date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-02-27 09:30:00,53.15,54.33,53.07,53.8,38100.0,34.2348,34.9948,34.1832,34.6534,38100.0
2007-02-27 09:35:00,53.8,53.8,53.61,53.73,35800.0,34.6534,34.6534,34.5311,34.6084,35800.0
2007-02-27 09:40:00,53.7,53.7,53.35,53.36,29400.0,34.589,34.589,34.3636,34.37,29400.0
2007-02-27 09:45:00,53.36,53.66,53.0,53.0,20900.0,34.37,34.5633,34.1382,34.1382,20900.0
2007-02-27 09:50:00,53.03,53.16,52.8,53.16,38700.0,34.1575,34.2412,34.0093,34.2412,38700.0
2007-02-27 09:55:00,52.82,52.9,52.7,52.7,19700.0,34.0222,34.0737,33.9449,33.9449,19700.0
2007-02-27 10:00:00,52.71,53.58,52.57,52.57,17400.0,33.9514,34.5117,33.8612,33.8612,17400.0
2007-02-27 10:05:00,52.58,52.58,52.45,52.55,23500.0,33.8676,33.8676,33.7839,33.8483,23500.0
2007-02-27 10:10:00,52.5,52.59,52.5,52.59,5700.0,33.8161,33.8741,33.8161,33.8741,5700.0
2007-02-27 10:15:00,52.57,53.58,52.55,52.58,8200.0,33.8612,34.5117,33.8483,33.8676,8200.0
2007-02-27 10:20:00,52.55,52.62,52.54,52.54,26900.0,33.8483,33.8934,33.8419,33.8419,26900.0
2007-02-27 10:25:00,52.61,52.61,52.53,52.58,12100.0,33.8869,33.8869,33.8354,33.8676,12100.0
2007-02-27 10:30:00,52.58,52.59,52.57,52.58,8000.0,33.8676,33.8741,33.8612,33.8676,8000.0
2007-02-27 10:35:00,52.59,52.61,52.56,52.56,26600.0,33.8741,33.8869,33.8547,33.8547,26600.0
2007-02-27 10:40:00,52.56,52.6,52.54,52.56,9400.0,33.8547,33.8805,33.8419,33.8547,9400.0
2007-02-27 10:45:00,52.56,52.6,52.55,52.6,13100.0,33.8547,33.8805,33.8483,33.8805,13100.0
2007-02-27 10:50:00,52.6,52.61,52.58,52.6,13500.0,33.8805,33.8869,33.8676,33.8805,13500.0
2007-02-27 10:55:00,52.6,52.6,52.56,52.56,6000.0,33.8805,33.8805,33.8547,33.8547,6000.0
2007-02-27 11:00:00,52.56,52.58,52.5,52.5,34300.0,33.8547,33.8676,33.8161,33.8161,34300.0
2007-02-27 11:05:00,52.53,52.53,52.48,52.49,17500.0,33.8354,33.8354,33.8032,33.8097,17500.0
2007-02-27 11:10:00,52.48,52.49,52.39,52.4,19200.0,33.8032,33.8097,33.7452,33.7517,19200.0
2007-02-27 11:15:00,52.4,52.4,52.38,52.39,10500.0,33.7517,33.7517,33.7388,33.7452,10500.0
2007-02-27 11:20:00,52.4,52.45,52.39,52.39,21300.0,33.7517,33.7839,33.7452,33.7452,21300.0
2007-02-27 11:25:00,52.4,52.46,52.39,52.44,11900.0,33.7517,33.7903,33.7452,33.7774,11900.0
2007-02-27 11:30:00,52.44,52.48,52.44,52.48,25100.0,33.7774,33.8032,33.7774,33.8032,25100.0
2007-02-27 11:35:00,52.47,52.54,52.46,52.54,11600.0,33.7968,33.8419,33.7903,33.8419,11600.0
2007-02-27 11:40:00,52.54,52.54,52.53,52.54,10400.0,33.8419,33.8419,33.8354,33.8419,10400.0
2007-02-27 11:45:00,52.53,52.56,52.53,52.55,8500.0,33.8354,33.8547,33.8354,33.8483,8500.0
2007-02-27 11:50:00,52.55,52.56,52.52,52.56,10000.0,33.8483,33.8547,33.829,33.8547,10000.0
2007-02-27 11:55:00,52.57,52.58,52.54,52.54,13800.0,33.8612,33.8676,33.8419,33.8419,13800.0
2007-02-27 12:00:00,52.54,52.58,52.53,52.54,33500.0,33.8419,33.8676,33.8354,33.8419,33500.0
2007-02-27 12:05:00,52.54,52.56,52.53,52.55,22700.0,33.8419,33.8547,33.8354,33.8483,22700.0
2007-02-27 12:10:00,52.55,52.55,52.41,52.49,21800.0,33.8483,33.8483,33.7581,33.8097,21800.0
2007-02-27 12:15:00,52.41,52.5,52.4,52.43,12300.0,33.7581,33.8161,33.7517,33.771,12300.0
2007-02-27 12:20:00,52.43,52.47,52.35,52.38,27300.0,33.771,33.7968,33.7195,33.7388,27300.0
2007-02-27 12:25:00,52.38,52.39,52.37,52.39,12500.0,33.7388,33.7452,33.7324,33.7452,12500.0
2007-02-27 12:30:00,52.39,52.41,52.36,52.39,22900.0,33.7452,33.7581,33.7259,33.7452,22900.0
2007-02-27 12:35:00,52.41,52.42,52.38,52.38,9700.0,33.7581,33.7646,33.7388,33.7388,9700.0
2007-02-27 12:40:00,52.38,52.42,52.37,52.37,10700.0,33.7388,33.7646,33.7324,33.7324,10700.0
2007-02-27 12:45:00,52.37,52.39,52.32,52.34,18100.0,33.7324,33.7452,33.7002,33.713,18100.0
2007-02-27 12:50:00,52.34,52.35,52.3,52.31,17500.0,33.713,33.7195,33.6873,33.6937,17500.0
2007-02-27 12:55:00,52.3,52.31,52.09,52.27,28500.0,33.6873,33.6937,33.552,33.6679,28500.0
2007-02-27 13:00:00,52.28,52.29,52.24,52.25,12100.0,33.6744,33.6808,33.6486,33.6551,12100.0
2007-02-27 13:05:00,52.25,52.26,52.2,52.22,22500.0,33.6551,33.6615,33.6229,33.6357,22500.0
2007-02-27 13:10:00,52.22,52.22,52.15,52.15,16800.0,33.6357,33.6357,33.5907,33.5907,16800.0
2007-02-27 13:15:00,52.16,52.23,52.15,52.2,24900.0,33.5971,33.6422,33.5907,33.6229,24900.0
2007-02-27 13:20:00,52.19,52.19,52.17,52.18,11100.0,33.6164,33.6164,33.6035,33.61,11100.0
2007-02-27 13:25:00,52.18,52.19,52.17,52.17,15000.0,33.61,33.6164,33.6035,33.6035,15000.0
2007-02-27 13:30:00,52.17,52.18,52.16,52.17,6600.0,33.6035,33.61,33.5971,33.6035,6600.0
2007-02-27 13:35:00,52.16,52.17,52.15,52.15,13500.0,33.5971,33.6035,33.5907,33.5907,13500.0
2007-02-27 13:40:00,52.17,52.17,52.14,52.14,5200.0,33.6035,33.6035,33.5842,33.5842,5200.0
2007-02-27 13:45:00,52.14,52.15,52.1,52.13,7500.0,33.5842,33.5907,33.5584,33.5778,7500.0
2007-02-27 13:50:00,52.12,52.15,52.1,52.12,6900.0,33.5713,33.5907,33.5584,33.5713,6900.0
2007-02-27 13:55:00,52.12,52.14,52.09,52.14,6100.0,33.5713,33.5842,33.552,33.5842,6100.0
2007-02-27 14:00:00,52.14,52.15,52.09,52.09,8100.0,33.5842,33.5907,33.552,33.552,8100.0
2007-02-27 14:05:00,52.09,52.1,51.79,51.82,37200.0,33.552,33.5584,33.3588,33.3781,37200.0
2007-02-27 14:10:00,51.79,51.81,51.72,51.77,28400.0,33.3588,33.3717,33.3137,33.3459,28400.0
2007-02-27 14:15:00,51.75,51.78,51.75,51.77,27800.0,33.333,33.3523,33.333,33.3459,27800.0
2007-02-27 14:20:00,51.78,51.78,51.71,51.72,11500.0,33.3523,33.3523,33.3072,33.3137,11500.0
2007-02-27 14:25:00,51.72,51.75,51.51,51.55,19100.0,33.3137,33.333,33.1784,33.2042,19100.0
2007-02-27 14:30:00,51.54,51.55,50.97,51.4,81600.0,33.1977,33.2042,32.8306,33.1076,81600.0
2007-02-27 14:35:00,51.45,51.51,51.22,51.5,31200.0,33.1398,33.1784,32.9916,33.172,31200.0
2007-02-27 14:40:00,51.5,51.51,51.3,51.3,47900.0,33.172,33.1784,33.0432,33.0432,47900.0
2007-02-27 14:45:00,51.3,51.4,51.21,51.25,40900.0,33.0432,33.1076,32.9852,33.0109,40900.0
2007-02-27 14:50:00,51.27,51.3,50.9,50.9,54200.0,33.0238,33.0432,32.7855,32.7855,54200.0
2007-02-27 14:55:00,50.9,50.99,50.65,50.77,37100.0,32.7855,32.8435,32.6245,32.7018,37100.0
2007-02-27 15:00:00,50.77,50.85,50.6,50.68,77500.0,32.7018,32.7533,32.5923,32.6438,77500.0
2007-02-27 15:05:00,50.69,51.36,50.68,51.0,54200.0,32.6502,33.0818,32.6438,32.8499,54200.0
2007-02-27 15:10:00,51.0,51.36,51.0,51.2,38300.0,32.8499,33.0818,32.8499,32.9787,38300.0
2007-02-27 15:15:00,51.22,51.36,51.2,51.26,19900.0,32.9916,33.0818,32.9787,33.0174,19900.0
2007-02-27 15:20:00,51.27,51.5,51.26,51.5,40100.0,33.0238,33.172,33.0174,33.172,40100.0
2007-02-27 15:25:00,51.4,51.41,51.34,51.35,74400.0,33.1076,33.114,33.0689,33.0754,74400.0
2007-02-27 15:30:00,51.35,51.35,50.84,50.85,73700.0,33.0754,33.0754,32.7469,32.7533,73700.0
2007-02-27 15:35:00,50.85,51.1,50.84,51.1,55300.0,32.7533,32.9143,32.7469,32.9143,55300.0
2007-02-27 15:40:00,51.02,51.15,50.9,51.04,35900.0,32.8628,32.9465,32.7855,32.8757,35900.0
2007-02-27 15:45:00,51.04,51.05,51.04,51.04,10300.0,32.8757,32.8821,32.8757,32.8757,10300.0
2007-02-27 15:50:00,51.04,53.1,51.04,51.05,13400.0,32.8757,34.2026,32.8757,32.8821,13400.0
2007-02-27 15:55:00,51.33,51.33,51.03,51.04,22900.0,33.0625,33.0625,32.8692,32.8757,22900.0
2007-02-28 09:30:00,51.24,51.32,51.18,51.19,111600.0,33.0045,33.056,32.9659,32.9723,111600.0
2007-02-28 09:35:00,51.19,51.33,51.19,51.26,43800.0,32.9723,33.0625,32.9723,33.0174,43800.0
2007-02-28 09:40:00,51.26,51.31,50.97,51.08,31600.0,33.0174,33.0496,32.8306,32.9014,31600.0
2007-02-28 09:45:00,50.97,51.1,50.45,50.5,83800.0,32.8306,32.9143,32.4957,32.5279,83800.0
2007-02-28 09:50:00,50.47,50.92,50.46,50.84,45400.0,32.5085,32.7984,32.5021,32.7469,45400.0
2007-02-28 09:55:00,50.8,50.98,50.75,50.95,31400.0,32.7211,32.837,32.6889,32.8177,31400.0
2007-02-28 10:00:00,50.94,51.0,50.9,50.97,72900.0,32.8113,32.8499,32.7855,32.8306,72900.0
2007-02-28 10:05:00,51.0,51.02,50.91,51.01,30300.0,32.8499,32.8628,32.7919,32.8564,30300.0
2007-02-28 10:10:00,50.98,51.05,50.97,51.0,43000.0,32.837,32.8821,32.8306,32.8499,43000.0
2007-02-28 10:15:00,51.01,51.07,50.98,51.04,33400.0,32.8564,32.895,32.837,32.8757,33400.0
2007-02-28 10:20:00,51.02,51.05,50.91,51.04,27300.0,32.8628,32.8821,32.7919,32.8757,27300.0
2007-02-28 10:25:00,51.04,51.09,50.88,51.08,23400.0,32.8757,32.9079,32.7726,32.9014,23400.0
2007-02-28 10:30:00,51.08,51.22,50.88,51.09,42900.0,32.9014,32.9916,32.7726,32.9079,42900.0
2007-02-28 10:35:00,51.06,51.22,51.06,51.11,30000.0,32.8886,32.9916,32.8886,32.9208,30000.0
2007-02-28 10:40:00,51.1,51.2,51.08,51.15,25500.0,32.9143,32.9787,32.9014,32.9465,25500.0
2007-02-28 10:45:00,51.17,51.35,51.11,51.22,35400.0,32.9594,33.0754,32.9208,32.9916,35400.0
2007-02-28 10:50:00,51.21,51.34,51.08,51.26,29500.0,32.9852,33.0689,32.9014,33.0174,29500.0
2007-02-28 10:55:00,51.25,51.25,51.0,51.08,22700.0,33.0109,33.0109,32.8499,32.9014,22700.0
2007-02-28 11:00:00,51.08,51.1,51.03,51.03,34900.0,32.9014,32.9143,32.8692,32.8692,34900.0
2007-02-28 11:05:00,51.05,51.08,50.99,51.0,32100.0,32.8821,32.9014,32.8435,32.8499,32100.0
2007-02-28 11:10:00,51.0,51.05,50.98,51.02,25700.0,32.8499,32.8821,32.837,32.8628,25700.0
2007-02-28 11:15:00,51.03,51.05,51.0,51.0,23700.0,32.8692,32.8821,32.8499,32.8499,23700.0
2007-02-28 11:20:00,51.0,51.05,50.98,50.98,33000.0,32.8499,32.8821,32.837,32.837,33000.0
2007-02-28 11:25:00,51.0,51.01,50.98,50.99,14900.0,32.8499,32.8564,32.837,32.8435,14900.0
2007-02-28 11:30:00,50.99,51.0,50.97,51.0,23100.0,32.8435,32.8499,32.8306,32.8499,23100.0
2007-02-28 11:35:00,51.0,51.01,50.95,50.95,25100.0,32.8499,32.8564,32.8177,32.8177,25100.0
2007-02-28 11:40:00,50.95,50.95,50.67,50.7,48200.0,32.8177,32.8177,32.6374,32.6567,48200.0
2007-02-28 11:45:00,50.72,50.77,50.67,50.67,30300.0,32.6696,32.7018,32.6374,32.6374,30300.0
2007-02-28 11:50:00,50.67,50.68,50.65,50.67,29900.0,32.6374,32.6438,32.6245,32.6374,29900.0
2007-02-28 11:55:00,50.65,50.69,50.65,50.69,18700.0,32.6245,32.6502,32.6245,32.6502,18700.0
2007-02-28 12:00:00,50.69,50.69,50.56,50.63,24200.0,32.6502,32.6502,32.5665,32.6116,24200.0
2007-02-28 12:05:00,50.63,50.78,50.62,50.78,78900.0,32.6116,32.7082,32.6052,32.7082,78900.0
2007-02-28 12:10:00,50.75,50.82,50.75,50.78,32400.0,32.6889,32.734,32.6889,32.7082,32400.0
2007-02-28 12:15:00,50.79,50.8,50.73,50.73,26900.0,32.7147,32.7211,32.676,32.676,26900.0
2007-02-28 12:20:00,50.74,50.81,50.73,50.8,17200.0,32.6825,32.7275,32.676,32.7211,17200.0
2007-02-28 12:25:00,50.8,50.8,50.74,50.74,30400.0,32.7211,32.7211,32.6825,32.6825,30400.0
2007-02-28 12:30:00,50.73,50.73,50.7,50.7,16600.0,32.676,32.676,32.6567,32.6567,16600.0
2007-02-28 12:35:00,50.71,50.71,50.65,50.65,16000.0,32.6631,32.6631,32.6245,32.6245,16000.0
2007-02-28 12:40:00,50.64,50.69,50.59,50.69,28800.0,32.618,32.6502,32.5858,32.6502,28800.0
2007-02-28 12:45:00,50.67,50.77,50.67,50.75,33600.0,32.6374,32.7018,32.6374,32.6889,33600.0
2007-02-28 12:50:00,50.72,50.77,50.72,50.76,15900.0,32.6696,32.7018,32.6696,32.6953,15900.0
2007-02-28 12:55:00,50.77,50.81,50.77,50.8,37300.0,32.7018,32.7275,32.7018,32.7211,37300.0
2007-02-28 13:00:00,50.78,50.79,50.71,50.74,21300.0,32.7082,32.7147,32.6631,32.6825,21300.0
2007-02-28 13:05:00,50.75,50.83,50.75,50.8,80700.0,32.6889,32.7404,32.6889,32.7211,80700.0
2007-02-28 13:10:00,50.8,50.81,50.79,50.8,65500.0,32.7211,32.7275,32.7147,32.7211,65500.0
2007-02-28 13:15:00,50.8,50.84,50.75,50.84,55200.0,32.7211,32.7469,32.6889,32.7469,55200.0
2007-02-28 13:20:00,50.83,50.88,50.83,50.88,39500.0,32.7404,32.7726,32.7404,32.7726,39500.0
2007-02-28 13:25:00,50.88,51.01,50.88,50.98,36200.0,32.7726,32.8564,32.7726,32.837,36200.0
2007-02-28 13:30:00,51.0,51.01,50.97,51.0,16700.0,32.8499,32.8564,32.8306,32.8499,16700.0
2007-02-28 13:35:00,50.99,50.99,50.96,50.96,11800.0,32.8435,32.8435,32.8242,32.8242,11800.0
2007-02-28 13:40:00,50.96,50.97,50.88,50.88,23500.0,32.8242,32.8306,32.7726,32.7726,23500.0
2007-02-28 13:45:00,50.89,50.89,50.86,50.86,16000.0,32.7791,32.7791,32.7597,32.7597,16000.0
2007-02-28 13:50:00,50.86,50.87,50.8,50.8,21000.0,32.7597,32.7662,32.7211,32.7211,21000.0
2007-02-28 13:55:00,50.8,50.82,50.77,50.8,34500.0,32.7211,32.734,32.7018,32.7211,34500.0
2007-02-28 14:00:00,50.78,50.8,50.76,50.77,32900.0,32.7082,32.7211,32.6953,32.7018,32900.0
2007-02-28 14:05:00,50.78,50.78,50.72,50.75,21200.0,32.7082,32.7082,32.6696,32.6889,21200.0
2007-02-28 14:10:00,50.76,50.76,50.7,50.71,26200.0,32.6953,32.6953,32.6567,32.6631,26200.0
2007-02-28 14:15:00,50.7,50.7,50.65,50.67,27200.0,32.6567,32.6567,32.6245,32.6374,27200.0
2007-02-28 14:20:00,50.67,50.67,50.65,50.65,29700.0,32.6374,32.6374,32.6245,32.6245,29700.0
2007-02-28 14:25:00,50.65,50.66,50.63,50.63,34800.0,32.6245,32.6309,32.6116,32.6116,34800.0
2007-02-28 14:30:00,50.63,50.67,50.63,50.66,24600.0,32.6116,32.6374,32.6116,32.6309,24600.0
2007-02-28 14:35:00,50.67,50.71,50.66,50.67,35200.0,32.6374,32.6631,32.6309,32.6374,35200.0
2007-02-28 14:40:00,50.67,50.67,50.66,50.66,15000.0,32.6374,32.6374,32.6309,32.6309,15000.0
2007-02-28 14:45:00,50.67,50.7,50.65,50.69,27300.0,32.6374,32.6567,32.6245,32.6502,27300.0
2007-02-28 14:50:00,50.7,50.71,50.67,50.68,33000.0,32.6567,32.6631,32.6374,32.6438,33000.0
2007-02-28 14:55:00,50.67,50.71,50.67,50.71,24900.0,32.6374,32.6631,32.6374,32.6631,24900.0
2007-02-28 15:00:00,50.7,50.76,50.7,50.76,20500.0,32.6567,32.6953,32.6567,32.6953,20500.0
2007-02-28 15:05:00,50.76,50.87,50.76,50.85,39700.0,32.6953,32.7662,32.6953,32.7533,39700.0
2007-02-28 15:10:00,50.85,51.0,50.84,50.92,60200.0,32.7533,32.8499,32.7469,32.7984,60200.0
2007-02-28 15:15:00,50.92,51.01,50.9,50.99,44000.0,32.7984,32.8564,32.7855,32.8435,44000.0
2007-02-28 15:20:00,50.99,51.01,50.93,50.97,44200.0,32.8435,32.8564,32.8048,32.8306,44200.0
2007-02-28 15:25:00,50.97,50.99,50.91,50.95,34600.0,32.8306,32.8435,32.7919,32.8177,34600.0
2007-02-28 15:30:00,50.94,50.95,50.89,50.91,58300.0,32.8113,32.8177,32.7791,32.7919,58300.0
2007-02-28 15:35:00,50.92,51.0,50.91,50.99,33800.0,32.7984,32.8499,32.7919,32.8435,33800.0
2007-02-28 15:40:00,51.0,51.0,50.84,50.86,42700.0,32.8499,32.8499,32.7469,32.7597,42700.0
2007-02-28 15:45:00,50.84,51.0,50.82,50.96,56400.0,32.7469,32.8499,32.734,32.8242,56400.0
2007-02-28 15:50:00,50.96,50.98,50.89,50.9,78700.0,32.8242,32.837,32.7791,32.7855,78700.0
2007-02-28 15:55:00,50.9,50.93,50.71,50.84,87500.0,32.7855,32.8048,32.6631,32.7469,87500.0
2007-03-01 09:30:00,50.36,50.76,50.36,50.76,400.0,32.4377,32.6953,32.4377,32.6953,400.0
2007-03-01 09:35:00,50.76,50.76,49.05,49.24,98200.0,32.6953,32.6953,31.5939,31.7163,98200.0
2007-03-01 09:40:00,49.26,49.79,49.25,49.68,36900.0,31.7292,32.0705,31.7227,31.9997,36900.0
2007-03-01 09:45:00,49.59,50.13,49.51,50.04,42500.0,31.9417,32.2895,31.8902,32.2316,42500.0
2007-03-01 09:50:00,49.66,50.15,49.66,50.03,37400.0,31.9868,32.3024,31.9868,32.2251,37400.0
2007-03-01 09:55:00,50.1,50.41,49.94,50.33,25800.0,32.2702,32.4699,32.1672,32.4184,25800.0
2007-03-01 10:00:00,50.33,50.98,50.21,50.88,34900.0,32.4184,32.837,32.3411,32.7726,34900.0
2007-03-01 10:05:00,50.93,51.07,50.33,50.93,96300.0,32.8048,32.895,32.4184,32.8048,96300.0
2007-03-01 10:10:00,50.93,50.93,50.79,50.85,17700.0,32.8048,32.8048,32.7147,32.7533,17700.0
2007-03-01 10:15:00,50.84,51.07,50.6,50.85,58000.0,32.7469,32.895,32.5923,32.7533,58000.0
2007-03-01 10:20:00,50.85,51.04,50.8,50.87,49400.0,32.7533,32.8757,32.7211,32.7662,49400.0
2007-03-01 10:25:00,50.86,51.03,50.81,50.99,51400.0,32.7597,32.8692,32.7275,32.8435,51400.0
2007-03-01 10:30:00,50.82,51.0,50.8,50.92,29700.0,32.734,32.8499,32.7211,32.7984,29700.0
2007-03-01 10:35:00,50.82,51.0,50.81,51.0,32500.0,32.734,32.8499,32.7275,32.8499,32500.0
2007-03-01 10:40:00,50.95,51.0,50.89,50.94,19300.0,32.8177,32.8499,32.7791,32.8113,19300.0
2007-03-01 10:45:00,50.98,50.99,50.86,50.93,26700.0,32.837,32.8435,32.7597,32.8048,26700.0
2007-03-01 10:50:00,50.92,51.0,50.89,51.0,56000.0,32.7984,32.8499,32.7791,32.8499,56000.0
2007-03-01 10:55:00,50.93,51.1,50.9,50.92,40200.0,32.8048,32.9143,32.7855,32.7984,40200.0
2007-03-01 11:00:00,51.0,51.09,50.93,51.02,70000.0,32.8499,32.9079,32.8048,32.8628,70000.0
2007-03-01 11:05:00,50.95,51.06,50.9,50.94,43600.0,32.8177,32.8886,32.7855,32.8113,43600.0
2007-03-01 11:10:00,50.91,51.0,50.9,50.97,19100.0,32.7919,32.8499,32.7855,32.8306,19100.0
2007-03-01 11:15:00,50.97,51.13,50.92,51.08,24500.0,32.8306,32.9337,32.7984,32.9014,24500.0
2007-03-01 11:20:00,51.06,51.15,50.95,51.14,14500.0,32.8886,32.9465,32.8177,32.9401,14500.0
2007-03-01 11:25:00,51.14,51.14,51.0,51.03,22300.0,32.9401,32.9401,32.8499,32.8692,22300.0
2007-03-01 11:30:00,51.04,51.1,51.02,51.04,21600.0,32.8757,32.9143,32.8628,32.8757,21600.0
2007-03-01 11:35:00,51.02,51.02,50.95,50.95,19100.0,32.8628,32.8628,32.8177,32.8177,19100.0
2007-03-01 11:40:00,50.95,51.08,50.93,50.93,24400.0,32.8177,32.9014,32.8048,32.8048,24400.0
2007-03-01 11:45:00,50.97,51.05,50.9,50.98,19200.0,32.8306,32.8821,32.7855,32.837,19200.0
2007-03-01 11:50:00,50.96,51.01,50.91,50.95,12300.0,32.8242,32.8564,32.7919,32.8177,12300.0
2007-03-01 11:55:00,50.95,50.96,50.9,50.92,11700.0,32.8177,32.8242,32.7855,32.7984,11700.0
2007-03-01 12:00:00,50.92,50.99,50.9,50.92,17400.0,32.7984,32.8435,32.7855,32.7984,17400.0
2007-03-01 12:05:00,50.91,50.97,50.86,50.97,10000.0,32.7919,32.8306,32.7597,32.8306,10000.0
2007-03-01 12:10:00,50.94,50.99,50.92,50.94,15600.0,32.8113,32.8435,32.7984,32.8113,15600.0
2007-03-01 12:15:00,50.92,50.93,50.72,50.72,30200.0,32.7984,32.8048,32.6696,32.6696,30200.0
2007-03-01 12:20:00,50.71,50.95,50.66,50.95,25300.0,32.6631,32.8177,32.6309,32.8177,25300.0
2007-03-01 12:25:00,50.94,50.95,50.8,50.81,15100.0,32.8113,32.8177,32.7211,32.7275,15100.0
2007-03-01 12:30:00,50.82,50.82,50.74,50.74,15300.0,32.734,32.734,32.6825,32.6825,15300.0
2007-03-01 12:35:00,50.75,50.77,50.73,50.74,8800.0,32.6889,32.7018,32.676,32.6825,8800.0
2007-03-01 12:40:00,50.74,50.86,50.74,50.82,15800.0,32.6825,32.7597,32.6825,32.734,15800.0
2007-03-01 12:45:00,50.85,51.0,50.85,51.0,18400.0,32.7533,32.8499,32.7533,32.8499,18400.0
2007-03-01 12:50:00,50.98,50.99,50.91,50.91,9200.0,32.837,32.8435,32.7919,32.7919,9200.0
2007-03-01 12:55:00,50.91,50.96,50.91,50.94,13800.0,32.7919,32.8242,32.7919,32.8113,13800.0
2007-03-01 13:00:00,50.95,50.97,50.9,50.97,21200.0,32.8177,32.8306,32.7855,32.8306,21200.0
2007-03-01 13:05:00,50.98,50.98,50.9,50.92,11800.0,32.837,32.837,32.7855,32.7984,11800.0
2007-03-01 13:10:00,50.92,50.92,50.86,50.86,8500.0,32.7984,32.7984,32.7597,32.7597,8500.0
2007-03-01 13:15:00,50.86,50.87,50.84,50.84,9500.0,32.7597,32.7662,32.7469,32.7469,9500.0
2007-03-01 13:20:00,50.84,50.86,50.83,50.84,18700.0,32.7469,32.7597,32.7404,32.7469,18700.0
2007-03-01 13:25:00,50.85,50.86,50.83,50.86,16700.0,32.7533,32.7597,32.7404,32.7597,16700.0
2007-03-01 13:30:00,50.86,50.9,50.84,50.85,8100.0,32.7597,32.7855,32.7469,32.7533,8100.0
2007-03-01 13:35:00,50.84,50.85,50.8,50.8,21600.0,32.7469,32.7533,32.7211,32.7211,21600.0
2007-03-01 13:40:00,50.8,50.81,50.8,50.8,9000.0,32.7211,32.7275,32.7211,32.7211,9000.0
2007-03-01 13:45:00,50.81,50.87,50.8,50.87,22900.0,32.7275,32.7662,32.7211,32.7662,22900.0
2007-03-01 13:50:00,50.87,50.95,50.86,50.94,11400.0,32.7662,32.8177,32.7597,32.8113,11400.0
2007-03-01 13:55:00,50.95,50.97,50.94,50.97,9300.0,32.8177,32.8306,32.8113,32.8306,9300.0
2007-03-01 14:00:00,50.97,51.07,50.96,51.06,38500.0,32.8306,32.895,32.8242,32.8886,38500.0
2007-03-01 14:05:00,51.06,51.08,50.9,50.9,22100.0,32.8886,32.9014,32.7855,32.7855,22100.0
2007-03-01 14:10:00,50.91,50.92,50.87,50.88,20100.0,32.7919,32.7984,32.7662,32.7726,20100.0
2007-03-01 14:15:00,50.89,50.92,50.87,50.89,11800.0,32.7791,32.7984,32.7662,32.7791,11800.0
2007-03-01 14:20:00,50.87,50.95,50.85,50.88,36800.0,32.7662,32.8177,32.7533,32.7726,36800.0
2007-03-01 14:25:00,50.88,50.9,50.85,50.85,30200.0,32.7726,32.7855,32.7533,32.7533,30200.0
2007-03-01 14:30:00,50.85,50.92,50.85,50.92,16400.0,32.7533,32.7984,32.7533,32.7984,16400.0
2007-03-01 14:35:00,50.92,51.01,50.92,51.0,27000.0,32.7984,32.8564,32.7984,32.8499,27000.0
2007-03-01 14:40:00,51.0,51.02,50.97,50.99,16800.0,32.8499,32.8628,32.8306,32.8435,16800.0
2007-03-01 14:45:00,51.01,51.11,51.0,51.07,26300.0,32.8564,32.9208,32.8499,32.895,26300.0
2007-03-01 14:50:00,51.11,51.14,51.1,51.1,34000.0,32.9208,32.9401,32.9143,32.9143,34000.0
2007-03-01 14:55:00,51.1,51.12,51.09,51.09,26700.0,32.9143,32.9272,32.9079,32.9079,26700.0
2007-03-01 15:00:00,51.1,51.13,51.08,51.13,49800.0,32.9143,32.9337,32.9014,32.9337,49800.0
2007-03-01 15:05:00,51.12,51.25,51.1,51.24,79500.0,32.9272,33.0109,32.9143,33.0045,79500.0
2007-03-01 15:10:00,51.24,51.28,51.18,51.25,36100.0,33.0045,33.0303,32.9659,33.0109,36100.0
2007-03-01 15:15:00,51.25,51.27,51.19,51.24,32900.0,33.0109,33.0238,32.9723,33.0045,32900.0
2007-03-01 15:20:00,51.23,51.24,51.05,51.07,47200.0,32.9981,33.0045,32.8821,32.895,47200.0
2007-03-01 15:25:00,51.06,51.07,50.93,51.02,37300.0,32.8886,32.895,32.8048,32.8628,37300.0
2007-03-01 15:30:00,51.02,51.11,51.01,51.1,24800.0,32.8628,32.9208,32.8564,32.9143,24800.0
2007-03-01 15:35:00,51.1,51.16,51.1,51.15,38900.0,32.9143,32.953,32.9143,32.9465,38900.0
2007-03-01 15:40:00,51.15,51.25,51.15,51.23,109900.0,32.9465,33.0109,32.9465,32.9981,109900.0
2007-03-01 15:45:00,51.24,51.25,51.21,51.25,88100.0,33.0045,33.0109,32.9852,33.0109,88100.0
2007-03-01 15:50:00,51.25,51.25,51.23,51.25,35400.0,33.0109,33.0109,32.9981,33.0109,35400.0
2007-03-01 15:55:00,51.24,51.25,51.21,51.24,85500.0,33.0045,33.0109,32.9852,33.0045,85500.0
2007-03-02 09:30:00,51.22,51.22,50.77,50.78,36500.0,32.9916,32.9916,32.7018,32.7082,36500.0
2007-03-02 09:35:00,50.78,51.1,50.76,50.81,31600.0,32.7082,32.9143,32.6953,32.7275,31600.0
2007-03-02 09:40:00,50.82,51.07,50.82,51.02,7300.0,32.734,32.895,32.734,32.8628,7300.0
2007-03-02 09:45:00,51.01,51.14,50.9,51.14,30900.0,32.8564,32.9401,32.7855,32.9401,30900.0
2007-03-02 09:50:00,51.11,51.35,51.07,51.24,44600.0,32.9208,33.0754,32.895,33.0045,44600.0
2007-03-02 09:55:00,51.27,51.4,51.18,51.36,36600.0,33.0238,33.1076,32.9659,33.0818,36600.0
2007-03-02 10:00:00,51.39,51.43,51.18,51.43,41700.0,33.1011,33.1269,32.9659,33.1269,41700.0
2007-03-02 10:05:00,51.4,51.4,51.35,51.4,42700.0,33.1076,33.1076,33.0754,33.1076,42700.0
2007-03-02 10:10:00,51.4,51.6,51.4,51.55,39000.0,33.1076,33.2364,33.1076,33.2042,39000.0
2007-03-02 10:15:00,51.54,51.54,51.44,51.44,30000.0,33.1977,33.1977,33.1333,33.1333,30000.0
2007-03-02 10:20:00,51.44,51.44,51.31,51.35,24400.0,33.1333,33.1333,33.0496,33.0754,24400.0
2007-03-02 10:25:00,51.32,51.32,51.16,51.24,20600.0,33.056,33.056,32.953,33.0045,20600.0
2007-03-02 10:30:00,51.27,51.28,51.24,51.26,15800.0,33.0238,33.0303,33.0045,33.0174,15800.0
2007-03-02 10:35:00,51.25,51.28,51.25,51.25,18900.0,33.0109,33.0303,33.0109,33.0109,18900.0
2007-03-02 10:40:00,51.25,51.34,51.23,51.32,43000.0,33.0109,33.0689,32.9981,33.056,43000.0
2007-03-02 10:45:00,51.32,51.46,51.28,51.46,24700.0,33.056,33.1462,33.0303,33.1462,24700.0
2007-03-02 10:50:00,51.46,51.47,51.31,51.33,31700.0,33.1462,33.1527,33.0496,33.0625,31700.0
2007-03-02 10:55:00,51.33,51.33,51.25,51.27,15200.0,33.0625,33.0625,33.0109,33.0238,15200.0
2007-03-02 11:00:00,51.27,51.3,51.26,51.3,18200.0,33.0238,33.0432,33.0174,33.0432,18200.0
2007-03-02 11:05:00,51.29,51.37,51.25,51.37,21200.0,33.0367,33.0882,33.0109,33.0882,21200.0
2007-03-02 11:10:00,51.37,51.48,51.37,51.47,19800.0,33.0882,33.1591,33.0882,33.1527,19800.0
2007-03-02 11:15:00,51.47,51.55,51.46,51.54,36400.0,33.1527,33.2042,33.1462,33.1977,36400.0
2007-03-02 11:20:00,51.55,51.57,51.43,51.47,16500.0,33.2042,33.2171,33.1269,33.1527,16500.0
2007-03-02 11:25:00,51.45,51.46,51.41,51.44,10400.0,33.1398,33.1462,33.114,33.1333,10400.0
2007-03-02 11:30:00,51.44,51.44,51.36,51.38,15000.0,33.1333,33.1333,33.0818,33.0947,15000.0
2007-03-02 11:35:00,51.37,51.38,51.26,51.3,16000.0,33.0882,33.0947,33.0174,33.0432,16000.0
2007-03-02 11:40:00,51.31,51.33,51.27,51.32,13500.0,33.0496,33.0625,33.0238,33.056,13500.0
2007-03-02 11:45:00,51.3,51.31,51.28,51.28,11000.0,33.0432,33.0496,33.0303,33.0303,11000.0
2007-03-02 11:50:00,51.28,51.28,51.2,51.2,59900.0,33.0303,33.0303,32.9787,32.9787,59900.0
2007-03-02 11:55:00,51.2,51.23,51.1,51.19,53200.0,32.9787,32.9981,32.9143,32.9723,53200.0
2007-03-02 12:00:00,51.21,51.21,51.15,51.19,13000.0,32.9852,32.9852,32.9465,32.9723,13000.0
2007-03-02 12:05:00,51.19,51.22,51.18,51.22,9600.0,32.9723,32.9916,32.9659,32.9916,9600.0
2007-03-02 12:10:00,51.2,51.2,51.11,51.11,20800.0,32.9787,32.9787,32.9208,32.9208,20800.0
2007-03-02 12:15:00,51.12,51.12,50.92,50.93,24400.0,32.9272,32.9272,32.7984,32.8048,24400.0
2007-03-02 12:20:00,50.86,51.06,50.86,51.01,19900.0,32.7597,32.8886,32.7597,32.8564,19900.0
2007-03-02 12:25:00,51.01,51.2,50.92,50.92,25400.0,32.8564,32.9787,32.7984,32.7984,25400.0
2007-03-02 12:30:00,50.93,50.97,50.8,50.92,33700.0,32.8048,32.8306,32.7211,32.7984,33700.0
2007-03-02 12:35:00,50.92,50.97,50.87,50.95,15300.0,32.7984,32.8306,32.7662,32.8177,15300.0
2007-03-02 12:40:00,50.95,50.95,50.76,50.76,17600.0,32.8177,32.8177,32.6953,32.6953,17600.0
2007-03-02 12:45:00,50.79,50.95,50.79,50.86,17800.0,32.7147,32.8177,32.7147,32.7597,17800.0
2007-03-02 12:50:00,50.87,50.98,50.87,50.91,17600.0,32.7662,32.837,32.7662,32.7919,17600.0
2007-03-02 12:55:00,50.92,50.98,50.9,50.98,39200.0,32.7984,32.837,32.7855,32.837,39200.0
2007-03-02 13:00:00,50.99,51.0,50.91,50.97,20400.0,32.8435,32.8499,32.7919,32.8306,20400.0
2007-03-02 13:05:00,50.95,50.99,50.93,50.93,8500.0,32.8177,32.8435,32.8048,32.8048,8500.0
2007-03-02 13:10:00,50.94,50.96,50.85,50.93,38400.0,32.8113,32.8242,32.7533,32.8048,38400.0
2007-03-02 13:15:00,50.96,51.0,50.95,50.95,8800.0,32.8242,32.8499,32.8177,32.8177,8800.0
2007-03-02 13:20:00,50.95,50.97,50.84,50.88,11600.0,32.8177,32.8306,32.7469,32.7726,11600.0
2007-03-02 13:25:00,50.88,50.89,50.72,50.76,31200.0,32.7726,32.7791,32.6696,32.6953,31200.0
2007-03-02 13:30:00,50.73,50.83,50.64,50.81,38300.0,32.676,32.7404,32.618,32.7275,38300.0
2007-03-02 13:35:00,50.81,50.91,50.81,50.86,9300.0,32.7275,32.7919,32.7275,32.7597,9300.0
2007-03-02 13:40:00,50.87,50.95,50.81,50.93,31300.0,32.7662,32.8177,32.7275,32.8048,31300.0
2007-03-02 13:45:00,50.93,50.95,50.8,50.95,79500.0,32.8048,32.8177,32.7211,32.8177,79500.0
2007-03-02 13:50:00,50.94,50.94,50.84,50.89,48700.0,32.8113,32.8113,32.7469,32.7791,48700.0
2007-03-02 13:55:00,50.86,50.9,50.81,50.86,15800.0,32.7597,32.7855,32.7275,32.7597,15800.0
2007-03-02 14:00:00,50.88,50.9,50.85,50.9,73500.0,32.7726,32.7855,32.7533,32.7855,73500.0
2007-03-02 14:05:00,50.89,50.92,50.87,50.92,17100.0,32.7791,32.7984,32.7662,32.7984,17100.0
2007-03-02 14:10:00,50.92,50.92,50.85,50.85,30300.0,32.7984,32.7984,32.7533,32.7533,30300.0
2007-03-02 14:15:00,50.83,50.84,50.73,50.8,15400.0,32.7404,32.7469,32.676,32.7211,15400.0
2007-03-02 14:20:00,50.84,50.9,50.8,50.87,54400.0,32.7469,32.7855,32.7211,32.7662,54400.0
2007-03-02 14:25:00,50.86,50.87,50.78,50.83,29400.0,32.7597,32.7662,32.7082,32.7404,29400.0
2007-03-02 14:30:00,50.81,50.9,50.81,50.89,34900.0,32.7275,32.7855,32.7275,32.7791,34900.0
2007-03-02 14:35:00,50.87,50.9,50.84,50.9,20200.0,32.7662,32.7855,32.7469,32.7855,20200.0
2007-03-02 14:40:00,50.9,50.96,50.88,50.95,71000.0,32.7855,32.8242,32.7726,32.8177,71000.0
2007-03-02 14:45:00,50.93,50.98,50.85,50.96,17100.0,32.8048,32.837,32.7533,32.8242,17100.0
2007-03-02 14:50:00,50.96,50.99,50.85,50.94,20600.0,32.8242,32.8435,32.7533,32.8113,20600.0
2007-03-02 14:55:00,50.96,50.96,50.73,50.83,36000.0,32.8242,32.8242,32.676,32.7404,36000.0
2007-03-02 15:00:00,50.82,50.92,50.82,50.89,29200.0,32.734,32.7984,32.734,32.7791,29200.0
2007-03-02 15:05:00,50.87,50.87,50.76,50.84,25400.0,32.7662,32.7662,32.6953,32.7469,25400.0
2007-03-02 15:10:00,50.85,50.91,50.81,50.83,41200.0,32.7533,32.7919,32.7275,32.7404,41200.0
2007-03-02 15:15:00,50.83,50.87,50.73,50.75,44200.0,32.7404,32.7662,32.676,32.6889,44200.0
2007-03-02 15:20:00,50.74,50.79,50.7,50.72,53000.0,32.6825,32.7147,32.6567,32.6696,53000.0
2007-03-02 15:25:00,50.71,50.74,50.67,50.68,41800.0,32.6631,32.6825,32.6374,32.6438,41800.0
2007-03-02 15:30:00,50.68,50.72,50.6,50.61,48900.0,32.6438,32.6696,32.5923,32.5987,48900.0
2007-03-02 15:35:00,50.61,50.74,50.59,50.74,65600.0,32.5987,32.6825,32.5858,32.6825,65600.0
2007-03-02 15:40:00,50.74,50.81,50.69,50.76,64000.0,32.6825,32.7275,32.6502,32.6953,64000.0
2007-03-02 15:45:00,50.76,50.8,50.75,50.8,18200.0,32.6953,32.7211,32.6889,32.7211,18200.0
2007-03-02 15:50:00,50.79,50.85,50.71,50.71,38200.0,32.7147,32.7533,32.6631,32.6631,38200.0
2007-03-02 15:55:00,50.72,50.75,50.6,50.6,77800.0,32.6696,32.6889,32.5923,32.5923,77800.0
2007-03-05 09:30:00,50.3,50.5,50.24,50.36,46600.0,32.399,32.5279,32.3604,32.4377,46600.0
2007-03-05 09:35:00,50.35,50.8,50.28,50.56,24200.0,32.4312,32.7211,32.3862,32.5665,24200.0
2007-03-05 09:40:00,50.59,50.91,50.46,50.58,25900.0,32.5858,32.7919,32.5021,32.5794,25900.0
2007-03-05 09:45:00,50.57,50.58,50.42,50.53,25900.0,32.573,32.5794,32.4763,32.5472,25900.0
2007-03-05 09:50:00,50.53,50.6,50.49,50.58,31800.0,32.5472,32.5923,32.5214,32.5794,31800.0
2007-03-05 09:55:00,50.63,50.63,50.51,50.63,27300.0,32.6116,32.6116,32.5343,32.6116,27300.0
2007-03-05 10:00:00,50.59,50.64,50.26,50.61,26800.0,32.5858,32.618,32.3733,32.5987,26800.0
2007-03-05 10:05:00,50.62,50.72,50.59,50.71,18000.0,32.6052,32.6696,32.5858,32.6631,18000.0
2007-03-05 10:10:00,50.73,51.11,50.71,51.09,42000.0,32.676,32.9208,32.6631,32.9079,42000.0
2007-03-05 10:15:00,51.08,51.11,51.02,51.11,25100.0,32.9014,32.9208,32.8628,32.9208,25100.0
2007-03-05 10:20:00,51.1,51.13,50.96,50.96,31800.0,32.9143,32.9337,32.8242,32.8242,31800.0
2007-03-05 10:25:00,50.98,51.05,50.96,51.0,19000.0,32.837,32.8821,32.8242,32.8499,19000.0
2007-03-05 10:30:00,51.0,51.01,50.85,50.87,17300.0,32.8499,32.8564,32.7533,32.7662,17300.0
2007-03-05 10:35:00,50.86,50.86,50.74,50.79,14700.0,32.7597,32.7597,32.6825,32.7147,14700.0
2007-03-05 10:40:00,50.78,50.91,50.76,50.88,9100.0,32.7082,32.7919,32.6953,32.7726,9100.0
2007-03-05 10:45:00,50.86,50.95,50.86,50.93,22300.0,32.7597,32.8177,32.7597,32.8048,22300.0
2007-03-05 10:50:00,50.94,50.96,50.82,50.87,29700.0,32.8113,32.8242,32.734,32.7662,29700.0
2007-03-05 10:55:00,50.88,50.94,50.88,50.94,16900.0,32.7726,32.8113,32.7726,32.8113,16900.0
2007-03-05 11:00:00,50.94,50.99,50.91,50.97,14400.0,32.8113,32.8435,32.7919,32.8306,14400.0
2007-03-05 11:05:00,50.98,51.05,50.94,51.02,17800.0,32.837,32.8821,32.8113,32.8628,17800.0
2007-03-05 11:10:00,51.08,51.12,51.06,51.1,14500.0,32.9014,32.9272,32.8886,32.9143,14500.0
2007-03-05 11:15:00,51.1,51.2,51.08,51.2,13100.0,32.9143,32.9787,32.9014,32.9787,13100.0
2007-03-05 11:20:00,51.2,51.23,51.07,51.07,27200.0,32.9787,32.9981,32.895,32.895,27200.0
2007-03-05 11:25:00,51.09,51.1,51.05,51.05,11100.0,32.9079,32.9143,32.8821,32.8821,11100.0
2007-03-05 11:30:00,51.06,51.08,51.03,51.07,19800.0,32.8886,32.9014,32.8692,32.895,19800.0
2007-03-05 11:35:00,51.07,51.08,51.05,51.08,14100.0,32.895,32.9014,32.8821,32.9014,14100.0
2007-03-05 11:40:00,51.08,51.12,51.05,51.09,25900.0,32.9014,32.9272,32.8821,32.9079,25900.0
2007-03-05 11:45:00,51.09,51.16,51.08,51.15,18100.0,32.9079,32.953,32.9014,32.9465,18100.0
2007-03-05 11:50:00,51.14,51.16,51.1,51.12,15800.0,32.9401,32.953,32.9143,32.9272,15800.0
2007-03-05 11:55:00,51.11,51.11,51.07,51.09,17200.0,32.9208,32.9208,32.895,32.9079,17200.0
2007-03-05 12:00:00,51.08,51.08,51.04,51.07,26200.0,32.9014,32.9014,32.8757,32.895,26200.0
2007-03-05 12:05:00,51.07,51.07,51.03,51.04,19500.0,32.895,32.895,32.8692,32.8757,19500.0
2007-03-05 12:10:00,51.05,51.15,51.05,51.13,20200.0,32.8821,32.9465,32.8821,32.9337,20200.0
2007-03-05 12:15:00,51.14,51.19,51.14,51.14,18300.0,32.9401,32.9723,32.9401,32.9401,18300.0
2007-03-05 12:20:00,51.14,51.16,51.08,51.13,19500.0,32.9401,32.953,32.9014,32.9337,19500.0
2007-03-05 12:25:00,51.12,51.14,51.07,51.11,22200.0,32.9272,32.9401,32.895,32.9208,22200.0
2007-03-05 12:30:00,51.09,51.09,51.05,51.05,25500.0,32.9079,32.9079,32.8821,32.8821,25500.0
2007-03-05 12:35:00,51.05,51.07,51.03,51.03,17900.0,32.8821,32.895,32.8692,32.8692,17900.0
2007-03-05 12:40:00,51.05,51.19,51.03,51.19,29600.0,32.8821,32.9723,32.8692,32.9723,29600.0
2007-03-05 12:45:00,51.2,51.27,51.19,51.24,14300.0,32.9787,33.0238,32.9723,33.0045,14300.0
2007-03-05 12:50:00,51.24,51.24,51.2,51.22,11300.0,33.0045,33.0045,32.9787,32.9916,11300.0
2007-03-05 12:55:00,51.21,51.21,51.15,51.15,15900.0,32.9852,32.9852,32.9465,32.9465,15900.0
2007-03-05 13:00:00,51.17,51.18,51.15,51.16,16400.0,32.9594,32.9659,32.9465,32.953,16400.0
2007-03-05 13:05:00,51.16,51.17,51.12,51.12,14700.0,32.953,32.9594,32.9272,32.9272,14700.0
2007-03-05 13:10:00,51.13,51.26,51.13,51.23,25500.0,32.9337,33.0174,32.9337,32.9981,25500.0
2007-03-05 13:15:00,51.23,51.26,51.23,51.25,12300.0,32.9981,33.0174,32.9981,33.0109,12300.0
2007-03-05 13:20:00,51.26,51.26,51.19,51.2,30300.0,33.0174,33.0174,32.9723,32.9787,30300.0
2007-03-05 13:25:00,51.2,51.21,51.15,51.21,25700.0,32.9787,32.9852,32.9465,32.9852,25700.0
2007-03-05 13:30:00,51.22,51.28,51.22,51.28,37100.0,32.9916,33.0303,32.9916,33.0303,37100.0
2007-03-05 13:35:00,51.28,51.31,51.26,51.28,31300.0,33.0303,33.0496,33.0174,33.0303,31300.0
2007-03-05 13:40:00,51.27,51.36,51.27,51.36,23500.0,33.0238,33.0818,33.0238,33.0818,23500.0
2007-03-05 13:45:00,51.38,51.38,51.34,51.35,15900.0,33.0947,33.0947,33.0689,33.0754,15900.0
2007-03-05 13:50:00,51.35,51.38,51.33,51.33,8200.0,33.0754,33.0947,33.0625,33.0625,8200.0
2007-03-05 13:55:00,51.32,51.33,51.29,51.31,6800.0,33.056,33.0625,33.0367,33.0496,6800.0
2007-03-05 14:00:00,51.29,51.41,51.29,51.38,37700.0,33.0367,33.114,33.0367,33.0947,37700.0
2007-03-05 14:05:00,51.38,51.45,51.38,51.43,35100.0,33.0947,33.1398,33.0947,33.1269,35100.0
2007-03-05 14:10:00,51.43,51.45,51.4,51.4,45000.0,33.1269,33.1398,33.1076,33.1076,45000.0
2007-03-05 14:15:00,51.4,51.46,51.39,51.39,61000.0,33.1076,33.1462,33.1011,33.1011,61000.0
2007-03-05 14:20:00,51.4,51.43,51.37,51.38,25400.0,33.1076,33.1269,33.0882,33.0947,25400.0
2007-03-05 14:25:00,51.38,51.39,51.34,51.35,39300.0,33.0947,33.1011,33.0689,33.0754,39300.0
2007-03-05 14:30:00,51.35,51.35,51.27,51.29,20300.0,33.0754,33.0754,33.0238,33.0367,20300.0
2007-03-05 14:35:00,51.27,51.3,51.26,51.27,17300.0,33.0238,33.0432,33.0174,33.0238,17300.0
2007-03-05 14:40:00,51.26,51.28,51.24,51.26,10600.0,33.0174,33.0303,33.0045,33.0174,10600.0
2007-03-05 14:45:00,51.26,51.36,51.25,51.35,10500.0,33.0174,33.0818,33.0109,33.0754,10500.0
2007-03-05 14:50:00,51.36,51.36,51.32,51.34,26700.0,33.0818,33.0818,33.056,33.0689,26700.0
2007-03-05 14:55:00,51.33,51.35,51.33,51.34,10400.0,33.0625,33.0754,33.0625,33.0689,10400.0
2007-03-05 15:00:00,51.34,51.36,51.27,51.29,49700.0,33.0689,33.0818,33.0238,33.0367,49700.0
2007-03-05 15:05:00,51.29,51.3,51.24,51.24,47100.0,33.0367,33.0432,33.0045,33.0045,47100.0
2007-03-05 15:10:00,51.25,51.25,51.16,51.18,26100.0,33.0109,33.0109,32.953,32.9659,26100.0
2007-03-05 15:15:00,51.19,51.26,51.19,51.22,20700.0,32.9723,33.0174,32.9723,32.9916,20700.0
2007-03-05 15:20:00,51.23,51.34,51.2,51.33,40100.0,32.9981,33.0689,32.9787,33.0625,40100.0
2007-03-05 15:25:00,51.31,51.38,51.29,51.34,24200.0,33.0496,33.0947,33.0367,33.0689,24200.0
2007-03-05 15:30:00,51.36,51.4,51.35,51.35,21900.0,33.0818,33.1076,33.0754,33.0754,21900.0
2007-03-05 15:35:00,51.36,51.37,51.34,51.34,48400.0,33.0818,33.0882,33.0689,33.0689,48400.0
2007-03-05 15:40:00,51.35,51.36,51.33,51.33,55600.0,33.0754,33.0818,33.0625,33.0625,55600.0
2007-03-05 15:45:00,51.32,51.38,51.32,51.37,30500.0,33.056,33.0947,33.056,33.0882,30500.0
2007-03-05 15:50:00,51.37,51.38,51.17,51.19,46600.0,33.0882,33.0947,32.9594,32.9723,46600.0
2007-03-05 15:55:00,51.19,51.19,51.0,51.03,83400.0,32.9723,32.9723,32.8499,32.8692,83400.0
2007-03-06 09:30:00,51.08,51.44,51.08,51.38,104800.0,32.9014,33.1333,32.9014,33.0947,104800.0
2007-03-06 09:35:00,51.39,51.4,51.24,51.25,24800.0,33.1011,33.1076,33.0045,33.0109,24800.0
2007-03-06 09:40:00,51.25,51.32,51.08,51.16,34900.0,33.0109,33.056,32.9014,32.953,34900.0
2007-03-06 09:45:00,51.16,51.23,51.03,51.18,47600.0,32.953,32.9981,32.8692,32.9659,47600.0
2007-03-06 09:50:00,51.18,51.23,51.15,51.19,33600.0,32.9659,32.9981,32.9465,32.9723,33600.0
2007-03-06 09:55:00,51.19,51.25,51.19,51.24,30900.0,32.9723,33.0109,32.9723,33.0045,30900.0
2007-03-06 10:00:00,51.23,51.29,51.17,51.21,66100.0,32.9981,33.0367,32.9594,32.9852,66100.0
2007-03-06 10:05:00,51.21,51.44,51.17,51.23,57600.0,32.9852,33.1333,32.9594,32.9981,57600.0
2007-03-06 10:10:00,51.24,51.38,51.22,51.3,56000.0,33.0045,33.0947,32.9916,33.0432,56000.0
2007-03-06 10:15:00,51.3,51.32,51.27,51.29,83500.0,33.0432,33.056,33.0238,33.0367,83500.0
2007-03-06 10:20:00,51.3,51.32,51.28,51.3,16700.0,33.0432,33.056,33.0303,33.0432,16700.0
2007-03-06 10:25:00,51.31,51.35,51.27,51.29,34200.0,33.0496,33.0754,33.0238,33.0367,34200.0
2007-03-06 10:30:00,51.27,51.29,51.18,51.2,30300.0,33.0238,33.0367,32.9659,32.9787,30300.0
2007-03-06 10:35:00,51.18,51.21,51.1,51.17,85700.0,32.9659,32.9852,32.9143,32.9594,85700.0
2007-03-06 10:40:00,51.16,51.17,51.05,51.11,48600.0,32.953,32.9594,32.8821,32.9208,48600.0
2007-03-06 10:45:00,51.11,51.11,50.97,50.98,40600.0,32.9208,32.9208,32.8306,32.837,40600.0
2007-03-06 10:50:00,51.0,51.07,50.94,51.0,22700.0,32.8499,32.895,32.8113,32.8499,22700.0
2007-03-06 10:55:00,51.0,51.08,50.99,50.99,29300.0,32.8499,32.9014,32.8435,32.8435,29300.0
2007-03-06 11:00:00,50.98,51.04,50.97,51.04,14100.0,32.837,32.8757,32.8306,32.8757,14100.0
2007-03-06 11:05:00,51.03,51.05,51.01,51.04,15700.0,32.8692,32.8821,32.8564,32.8757,15700.0
2007-03-06 11:10:00,51.04,51.06,51.03,51.04,18300.0,32.8757,32.8886,32.8692,32.8757,18300.0
2007-03-06 11:15:00,51.05,51.13,51.05,51.13,19800.0,32.8821,32.9337,32.8821,32.9337,19800.0
2007-03-06 11:20:00,51.11,51.12,51.08,51.08,21200.0,32.9208,32.9272,32.9014,32.9014,21200.0
2007-03-06 11:25:00,51.09,51.19,51.07,51.18,41600.0,32.9079,32.9723,32.895,32.9659,41600.0
2007-03-06 11:30:00,51.2,51.25,51.19,51.24,39700.0,32.9787,33.0109,32.9723,33.0045,39700.0
2007-03-06 11:35:00,51.25,51.27,51.23,51.27,20200.0,33.0109,33.0238,32.9981,33.0238,20200.0
2007-03-06 11:40:00,51.27,51.38,51.27,51.38,16100.0,33.0238,33.0947,33.0238,33.0947,16100.0
2007-03-06 11:45:00,51.38,51.43,51.38,51.39,23600.0,33.0947,33.1269,33.0947,33.1011,23600.0
2007-03-06 11:50:00,51.39,51.41,51.33,51.33,12600.0,33.1011,33.114,33.0625,33.0625,12600.0
2007-03-06 11:55:00,51.32,51.36,51.31,51.36,6400.0,33.056,33.0818,33.0496,33.0818,6400.0
2007-03-06 12:00:00,51.35,51.38,51.34,51.35,16500.0,33.0754,33.0947,33.0689,33.0754,16500.0
2007-03-06 12:05:00,51.34,51.35,51.31,51.34,15700.0,33.0689,33.0754,33.0496,33.0689,15700.0
2007-03-06 12:10:00,51.35,51.35,51.3,51.33,18200.0,33.0754,33.0754,33.0432,33.0625,18200.0
2007-03-06 12:15:00,51.33,51.33,51.27,51.29,22300.0,33.0625,33.0625,33.0238,33.0367,22300.0
2007-03-06 12:20:00,51.31,51.35,51.3,51.34,15200.0,33.0496,33.0754,33.0432,33.0689,15200.0
2007-03-06 12:25:00,51.34,51.34,51.31,51.33,3500.0,33.0689,33.0689,33.0496,33.0625,3500.0
2007-03-06 12:30:00,51.31,51.35,51.31,51.35,41000.0,33.0496,33.0754,33.0496,33.0754,41000.0
2007-03-06 12:35:00,51.35,51.36,51.34,51.36,19100.0,33.0754,33.0818,33.0689,33.0818,19100.0
2007-03-06 12:40:00,51.36,51.39,51.35,51.39,18400.0,33.0818,33.1011,33.0754,33.1011,18400.0
2007-03-06 12:45:00,51.39,51.45,51.39,51.44,15700.0,33.1011,33.1398,33.1011,33.1333,15700.0
2007-03-06 12:50:00,51.45,51.54,51.43,51.46,13700.0,33.1398,33.1977,33.1269,33.1462,13700.0
2007-03-06 12:55:00,51.45,51.48,51.45,51.48,5200.0,33.1398,33.1591,33.1398,33.1591,5200.0
2007-03-06 13:00:00,51.48,51.49,51.45,51.47,17600.0,33.1591,33.1655,33.1398,33.1527,17600.0
2007-03-06 13:05:00,51.47,51.48,51.46,51.48,16500.0,33.1527,33.1591,33.1462,33.1591,16500.0
2007-03-06 13:10:00,51.48,51.52,51.47,51.5,12400.0,33.1591,33.1849,33.1527,33.172,12400.0
2007-03-06 13:15:00,51.5,51.51,51.43,51.45,16300.0,33.172,33.1784,33.1269,33.1398,16300.0
2007-03-06 13:20:00,51.44,51.44,51.42,51.42,10300.0,33.1333,33.1333,33.1204,33.1204,10300.0
2007-03-06 13:25:00,51.43,51.47,51.42,51.45,22500.0,33.1269,33.1527,33.1204,33.1398,22500.0
2007-03-06 13:30:00,51.45,51.52,51.43,51.51,25900.0,33.1398,33.1849,33.1269,33.1784,25900.0
2007-03-06 13:35:00,51.52,51.57,51.51,51.57,19400.0,33.1849,33.2171,33.1784,33.2171,19400.0
2007-03-06 13:40:00,51.59,51.68,51.58,51.68,21900.0,33.2299,33.2879,33.2235,33.2879,21900.0
2007-03-06 13:45:00,51.7,51.73,51.68,51.71,22300.0,33.3008,33.3201,33.2879,33.3072,22300.0
2007-03-06 13:50:00,51.7,51.7,51.65,51.66,16600.0,33.3008,33.3008,33.2686,33.275,16600.0
2007-03-06 13:55:00,51.66,51.73,51.66,51.68,12600.0,33.275,33.3201,33.275,33.2879,12600.0
2007-03-06 14:00:00,51.68,51.8,51.68,51.73,19900.0,33.2879,33.3652,33.2879,33.3201,19900.0
2007-03-06 14:05:00,51.72,51.73,51.66,51.69,28200.0,33.3137,33.3201,33.275,33.2944,28200.0
2007-03-06 14:10:00,51.69,51.69,51.65,51.66,21700.0,33.2944,33.2944,33.2686,33.275,21700.0
2007-03-06 14:15:00,51.66,51.66,51.64,51.64,23400.0,33.275,33.275,33.2622,33.2622,23400.0
2007-03-06 14:20:00,51.65,51.65,51.63,51.64,50600.0,33.2686,33.2686,33.2557,33.2622,50600.0
2007-03-06 14:25:00,51.64,51.69,51.64,51.68,23800.0,33.2622,33.2944,33.2622,33.2879,23800.0
2007-03-06 14:30:00,51.69,51.69,51.66,51.67,12200.0,33.2944,33.2944,33.275,33.2815,12200.0
2007-03-06 14:35:00,51.68,51.69,51.67,51.69,15000.0,33.2879,33.2944,33.2815,33.2944,15000.0
2007-03-06 14:40:00,51.68,51.72,51.68,51.7,19100.0,33.2879,33.3137,33.2879,33.3008,19100.0
2007-03-06 14:45:00,51.7,51.7,51.68,51.69,24800.0,33.3008,33.3008,33.2879,33.2944,24800.0
2007-03-06 14:50:00,51.68,51.69,51.67,51.67,14800.0,33.2879,33.2944,33.2815,33.2815,14800.0
2007-03-06 14:55:00,51.68,51.72,51.67,51.72,27200.0,33.2879,33.3137,33.2815,33.3137,27200.0
2007-03-06 15:00:00,51.71,51.73,51.71,51.72,30600.0,33.3072,33.3201,33.3072,33.3137,30600.0
2007-03-06 15:05:00,51.72,51.73,51.69,51.71,21900.0,33.3137,33.3201,33.2944,33.3072,21900.0
2007-03-06 15:10:00,51.7,51.78,51.7,51.78,35800.0,33.3008,33.3523,33.3008,33.3523,35800.0
2007-03-06 15:15:00,51.78,51.8,51.78,51.79,20900.0,33.3523,33.3652,33.3523,33.3588,20900.0
2007-03-06 15:20:00,51.8,51.8,51.76,51.77,31100.0,33.3652,33.3652,33.3394,33.3459,31100.0
2007-03-06 15:25:00,51.77,51.84,51.76,51.84,31600.0,33.3459,33.391,33.3394,33.391,31600.0
2007-03-06 15:30:00,51.83,51.84,51.82,51.82,38200.0,33.3845,33.391,33.3781,33.3781,38200.0
2007-03-06 15:35:00,51.83,51.83,51.78,51.78,30800.0,33.3845,33.3845,33.3523,33.3523,30800.0
2007-03-06 15:40:00,51.78,51.79,51.74,51.75,40000.0,33.3523,33.3588,33.3266,33.333,40000.0
2007-03-06 15:45:00,51.75,51.77,51.71,51.74,93700.0,33.333,33.3459,33.3072,33.3266,93700.0
2007-03-06 15:50:00,51.73,51.78,51.73,51.75,27000.0,33.3201,33.3523,33.3201,33.333,27000.0
2007-03-06 15:55:00,51.75,51.75,51.71,51.71,58600.0,33.333,33.333,33.3072,33.3072,58600.0
2007-03-07 09:30:00,51.3,51.5,51.15,51.48,31300.0,33.2117,33.3412,33.1146,33.3282,31300.0
2007-03-07 09:35:00,51.49,51.49,51.22,51.27,23100.0,33.3347,33.3347,33.1599,33.1923,23100.0
2007-03-07 09:40:00,51.28,51.43,51.26,51.36,26800.0,33.1988,33.2959,33.1858,33.2506,26800.0
2007-03-07 09:45:00,51.35,51.41,51.31,51.37,31500.0,33.2441,33.2829,33.2182,33.257,31500.0
2007-03-07 09:50:00,51.37,51.54,51.37,51.54,11900.0,33.257,33.3671,33.257,33.3671,11900.0
2007-03-07 09:55:00,51.54,51.54,51.35,51.38,17600.0,33.3671,33.3671,33.2441,33.2635,17600.0
2007-03-07 10:00:00,51.41,51.41,51.34,51.36,15100.0,33.2829,33.2829,33.2376,33.2506,15100.0
2007-03-07 10:05:00,51.36,51.38,51.33,51.34,49000.0,33.2506,33.2635,33.2311,33.2376,49000.0
2007-03-07 10:10:00,51.34,51.34,51.21,51.22,32500.0,33.2376,33.2376,33.1534,33.1599,32500.0
2007-03-07 10:15:00,51.22,51.28,51.19,51.25,92600.0,33.1599,33.1988,33.1405,33.1793,92600.0
2007-03-07 10:20:00,51.25,51.32,51.23,51.31,27600.0,33.1793,33.2247,33.1664,33.2182,27600.0
2007-03-07 10:25:00,51.31,51.51,51.31,51.45,18200.0,33.2182,33.3477,33.2182,33.3088,18200.0
2007-03-07 10:30:00,51.44,51.44,51.34,51.37,19700.0,33.3023,33.3023,33.2376,33.257,19700.0
2007-03-07 10:35:00,51.38,51.39,51.33,51.33,16700.0,33.2635,33.27,33.2311,33.2311,16700.0
2007-03-07 10:40:00,51.33,51.35,51.24,51.25,29900.0,33.2311,33.2441,33.1729,33.1793,29900.0
2007-03-07 10:45:00,51.24,51.26,51.14,51.15,20700.0,33.1729,33.1858,33.1081,33.1146,20700.0
2007-03-07 10:50:00,51.15,51.21,51.14,51.19,11500.0,33.1146,33.1534,33.1081,33.1405,11500.0
2007-03-07 10:55:00,51.2,51.26,51.2,51.24,81900.0,33.147,33.1858,33.147,33.1729,81900.0
2007-03-07 11:00:00,51.24,51.25,51.19,51.19,39700.0,33.1729,33.1793,33.1405,33.1405,39700.0
2007-03-07 11:05:00,51.2,51.2,51.13,51.13,18300.0,33.147,33.147,33.1017,33.1017,18300.0
2007-03-07 11:10:00,51.14,51.14,51.02,51.03,50700.0,33.1081,33.1081,33.0304,33.0369,50700.0
2007-03-07 11:15:00,51.03,51.1,51.03,51.1,11600.0,33.0369,33.0822,33.0369,33.0822,11600.0
2007-03-07 11:20:00,51.08,51.11,51.08,51.08,10800.0,33.0693,33.0887,33.0693,33.0693,10800.0
2007-03-07 11:25:00,51.09,51.11,51.09,51.1,12800.0,33.0758,33.0887,33.0758,33.0822,12800.0
2007-03-07 11:30:00,51.11,51.11,51.04,51.05,13200.0,33.0887,33.0887,33.0434,33.0499,13200.0
2007-03-07 11:35:00,51.04,51.05,51.03,51.04,23300.0,33.0434,33.0499,33.0369,33.0434,23300.0
2007-03-07 11:40:00,51.05,51.08,51.05,51.06,8800.0,33.0499,33.0693,33.0499,33.0563,8800.0
2007-03-07 11:45:00,51.08,51.13,51.06,51.13,31100.0,33.0693,33.1017,33.0563,33.1017,31100.0
2007-03-07 11:50:00,51.13,51.18,51.13,51.15,9900.0,33.1017,33.134,33.1017,33.1146,9900.0
2007-03-07 11:55:00,51.13,51.19,51.13,51.19,8800.0,33.1017,33.1405,33.1017,33.1405,8800.0
2007-03-07 12:00:00,51.18,51.21,51.17,51.21,26100.0,33.134,33.1534,33.1275,33.1534,26100.0
2007-03-07 12:05:00,51.2,51.22,51.17,51.22,26300.0,33.147,33.1599,33.1275,33.1599,26300.0
2007-03-07 12:10:00,51.22,51.3,51.21,51.3,13100.0,33.1599,33.2117,33.1534,33.2117,13100.0
2007-03-07 12:15:00,51.29,51.3,51.25,51.27,8700.0,33.2052,33.2117,33.1793,33.1923,8700.0
2007-03-07 12:20:00,51.27,51.27,51.21,51.24,25700.0,33.1923,33.1923,33.1534,33.1729,25700.0
2007-03-07 12:25:00,51.24,51.28,51.21,51.27,12600.0,33.1729,33.1988,33.1534,33.1923,12600.0
2007-03-07 12:30:00,51.28,51.28,51.26,51.27,9800.0,33.1988,33.1988,33.1858,33.1923,9800.0
2007-03-07 12:35:00,51.27,51.27,51.23,51.24,19100.0,33.1923,33.1923,33.1664,33.1729,19100.0
2007-03-07 12:40:00,51.23,51.24,51.22,51.23,14900.0,33.1664,33.1729,33.1599,33.1664,14900.0
2007-03-07 12:45:00,51.24,51.29,51.23,51.28,12300.0,33.1729,33.2052,33.1664,33.1988,12300.0
2007-03-07 12:50:00,51.29,51.3,51.27,51.29,10400.0,33.2052,33.2117,33.1923,33.2052,10400.0
2007-03-07 12:55:00,51.3,51.3,51.24,51.27,14200.0,33.2117,33.2117,33.1729,33.1923,14200.0
2007-03-07 13:00:00,51.27,51.29,51.23,51.24,10700.0,33.1923,33.2052,33.1664,33.1729,10700.0
2007-03-07 13:05:00,51.23,51.24,51.2,51.22,28100.0,33.1664,33.1729,33.147,33.1599,28100.0
2007-03-07 13:10:00,51.24,51.28,51.21,51.23,12000.0,33.1729,33.1988,33.1534,33.1664,12000.0
2007-03-07 13:15:00,51.23,51.23,51.17,51.19,15400.0,33.1664,33.1664,33.1275,33.1405,15400.0
2007-03-07 13:20:00,51.18,51.22,51.16,51.21,13200.0,33.134,33.1599,33.1211,33.1534,13200.0
2007-03-07 13:25:00,51.22,51.25,51.18,51.18,22400.0,33.1599,33.1793,33.134,33.134,22400.0
2007-03-07 13:30:00,51.18,51.2,51.17,51.2,6000.0,33.134,33.147,33.1275,33.147,6000.0
2007-03-07 13:35:00,51.2,51.26,51.18,51.25,12100.0,33.147,33.1858,33.134,33.1793,12100.0
2007-03-07 13:40:00,51.25,51.28,51.25,51.26,13400.0,33.1793,33.1988,33.1793,33.1858,13400.0
2007-03-07 13:45:00,51.27,51.27,51.25,51.26,12600.0,33.1923,33.1923,33.1793,33.1858,12600.0
2007-03-07 13:50:00,51.27,51.27,51.25,51.25,9700.0,33.1923,33.1923,33.1793,33.1793,9700.0
2007-03-07 13:55:00,51.25,51.28,51.25,51.25,9200.0,33.1793,33.1988,33.1793,33.1793,9200.0
2007-03-07 14:00:00,51.25,51.27,51.24,51.26,29700.0,33.1793,33.1923,33.1729,33.1858,29700.0
2007-03-07 14:05:00,51.26,51.31,51.24,51.29,11400.0,33.1858,33.2182,33.1729,33.2052,11400.0
2007-03-07 14:10:00,51.28,51.28,51.18,51.19,28600.0,33.1988,33.1988,33.134,33.1405,28600.0
2007-03-07 14:15:00,51.21,51.3,51.2,51.29,7300.0,33.1534,33.2117,33.147,33.2052,7300.0
2007-03-07 14:20:00,51.28,51.34,51.25,51.27,25400.0,33.1988,33.2376,33.1793,33.1923,25400.0
2007-03-07 14:25:00,51.26,51.27,51.23,51.27,13300.0,33.1858,33.1923,33.1664,33.1923,13300.0
2007-03-07 14:30:00,51.27,51.3,51.24,51.3,25700.0,33.1923,33.2117,33.1729,33.2117,25700.0
2007-03-07 14:35:00,51.3,51.33,51.24,51.25,20500.0,33.2117,33.2311,33.1729,33.1793,20500.0
2007-03-07 14:40:00,51.26,51.29,51.24,51.26,23100.0,33.1858,33.2052,33.1729,33.1858,23100.0
2007-03-07 14:45:00,51.28,51.28,51.24,51.27,16700.0,33.1988,33.1988,33.1729,33.1923,16700.0
2007-03-07 14:50:00,51.27,51.28,51.24,51.26,16500.0,33.1923,33.1988,33.1729,33.1858,16500.0
2007-03-07 14:55:00,51.24,51.28,51.23,51.24,30500.0,33.1729,33.1988,33.1664,33.1729,30500.0
2007-03-07 15:00:00,51.24,51.28,51.24,51.28,9900.0,33.1729,33.1988,33.1729,33.1988,9900.0
2007-03-07 15:05:00,51.27,51.29,51.25,51.27,15600.0,33.1923,33.2052,33.1793,33.1923,15600.0
2007-03-07 15:10:00,51.27,51.3,51.27,51.28,17200.0,33.1923,33.2117,33.1923,33.1988,17200.0
2007-03-07 15:15:00,51.3,51.3,51.13,51.28,47900.0,33.2117,33.2117,33.1017,33.1988,47900.0
2007-03-07 15:20:00,51.28,51.29,51.14,51.17,41200.0,33.1988,33.2052,33.1081,33.1275,41200.0
2007-03-07 15:25:00,51.15,51.18,51.14,51.14,19600.0,33.1146,33.134,33.1081,33.1081,19600.0
2007-03-07 15:30:00,51.14,51.15,51.1,51.12,30300.0,33.1081,33.1146,33.0822,33.0952,30300.0
2007-03-07 15:35:00,51.11,51.18,51.11,51.18,12300.0,33.0887,33.134,33.0887,33.134,12300.0
2007-03-07 15:40:00,51.17,51.22,51.17,51.19,17000.0,33.1275,33.1599,33.1275,33.1405,17000.0
2007-03-07 15:45:00,51.19,51.19,51.11,51.19,43200.0,33.1405,33.1405,33.0887,33.1405,43200.0
2007-03-07 15:50:00,51.19,51.21,51.08,51.1,38400.0,33.1405,33.1534,33.0693,33.0822,38400.0
2007-03-07 15:55:00,51.1,51.11,50.95,50.97,99900.0,33.0822,33.0887,32.9851,32.9981,99900.0
2007-03-08 09:30:00,51.2,51.4,51.16,51.23,36700.0,33.147,33.2764,33.1211,33.1664,36700.0
2007-03-08 09:35:00,51.23,51.47,51.22,51.47,34200.0,33.1664,33.3218,33.1599,33.3218,34200.0
2007-03-08 09:40:00,51.47,51.6,51.47,51.49,19900.0,33.3218,33.4059,33.3218,33.3347,19900.0
2007-03-08 09:45:00,51.51,51.55,51.48,51.52,12200.0,33.3477,33.3736,33.3282,33.3541,12200.0
2007-03-08 09:50:00,51.54,51.7,51.52,51.65,37200.0,33.3671,33.4707,33.3541,33.4383,37200.0
2007-03-08 09:55:00,51.65,51.71,51.58,51.63,21100.0,33.4383,33.4771,33.393,33.4254,21100.0
2007-03-08 10:00:00,51.63,51.63,51.5,51.59,18600.0,33.4254,33.4254,33.3412,33.3995,18600.0
2007-03-08 10:05:00,51.59,51.66,51.59,51.66,21800.0,33.3995,33.4448,33.3995,33.4448,21800.0
2007-03-08 10:10:00,51.65,51.66,51.38,51.56,36600.0,33.4383,33.4448,33.2635,33.38,36600.0
2007-03-08 10:15:00,51.54,51.66,51.53,51.64,10000.0,33.3671,33.4448,33.3606,33.4318,10000.0
2007-03-08 10:20:00,51.61,51.65,51.61,51.65,7500.0,33.4124,33.4383,33.4124,33.4383,7500.0
2007-03-08 10:25:00,51.64,51.66,51.64,51.66,22600.0,33.4318,33.4448,33.4318,33.4448,22600.0
2007-03-08 10:30:00,51.66,51.67,51.65,51.67,20900.0,33.4448,33.4512,33.4383,33.4512,20900.0
2007-03-08 10:35:00,51.67,51.69,51.66,51.67,12100.0,33.4512,33.4642,33.4448,33.4512,12100.0
2007-03-08 10:40:00,51.67,51.69,51.65,51.66,18200.0,33.4512,33.4642,33.4383,33.4448,18200.0
2007-03-08 10:45:00,51.66,51.68,51.64,51.65,9400.0,33.4448,33.4577,33.4318,33.4383,9400.0
2007-03-08 10:50:00,51.64,51.65,51.62,51.62,9500.0,33.4318,33.4383,33.4189,33.4189,9500.0
2007-03-08 10:55:00,51.62,51.63,51.56,51.61,6200.0,33.4189,33.4254,33.38,33.4124,6200.0
2007-03-08 11:00:00,51.6,51.61,51.59,51.6,8200.0,33.4059,33.4124,33.3995,33.4059,8200.0
2007-03-08 11:05:00,51.6,51.6,51.56,51.57,12300.0,33.4059,33.4059,33.38,33.3865,12300.0
2007-03-08 11:10:00,51.56,51.56,51.52,51.52,8100.0,33.38,33.38,33.3541,33.3541,8100.0
2007-03-08 11:15:00,51.52,51.53,51.5,51.51,8300.0,33.3541,33.3606,33.3412,33.3477,8300.0
2007-03-08 11:20:00,51.5,51.51,51.5,51.5,10500.0,33.3412,33.3477,33.3412,33.3412,10500.0
2007-03-08 11:25:00,51.5,51.55,51.5,51.53,14600.0,33.3412,33.3736,33.3412,33.3606,14600.0
2007-03-08 11:30:00,51.55,51.56,51.53,51.56,6000.0,33.3736,33.38,33.3606,33.38,6000.0
2007-03-08 11:35:00,51.55,51.58,51.55,51.57,6500.0,33.3736,33.393,33.3736,33.3865,6500.0
2007-03-08 11:40:00,51.57,51.61,51.57,51.61,10500.0,33.3865,33.4124,33.3865,33.4124,10500.0
2007-03-08 11:45:00,51.61,51.63,51.59,51.62,7900.0,33.4124,33.4254,33.3995,33.4189,7900.0
2007-03-08 11:50:00,51.62,51.66,51.6,51.6,17900.0,33.4189,33.4448,33.4059,33.4059,17900.0
2007-03-08 11:55:00,51.61,51.61,51.56,51.57,19800.0,33.4124,33.4124,33.38,33.3865,19800.0
2007-03-08 12:00:00,51.57,51.57,51.56,51.56,6600.0,33.3865,33.3865,33.38,33.38,6600.0
2007-03-08 12:05:00,51.56,51.59,51.55,51.57,14700.0,33.38,33.3995,33.3736,33.3865,14700.0
2007-03-08 12:10:00,51.57,51.57,51.53,51.54,15500.0,33.3865,33.3865,33.3606,33.3671,15500.0
2007-03-08 12:15:00,51.54,51.6,51.53,51.6,11200.0,33.3671,33.4059,33.3606,33.4059,11200.0
2007-03-08 12:20:00,51.6,51.63,51.59,51.6,4900.0,33.4059,33.4254,33.3995,33.4059,4900.0
2007-03-08 12:25:00,51.6,51.61,51.55,51.61,11100.0,33.4059,33.4124,33.3736,33.4124,11100.0
2007-03-08 12:30:00,51.6,51.63,51.58,51.63,3000.0,33.4059,33.4254,33.393,33.4254,3000.0
2007-03-08 12:35:00,51.6,51.61,51.58,51.58,14900.0,33.4059,33.4124,33.393,33.393,14900.0
2007-03-08 12:40:00,51.58,51.59,51.55,51.55,12100.0,33.393,33.3995,33.3736,33.3736,12100.0
2007-03-08 12:45:00,51.55,51.57,51.52,51.53,9700.0,33.3736,33.3865,33.3541,33.3606,9700.0
2007-03-08 12:50:00,51.55,51.55,51.51,51.53,12200.0,33.3736,33.3736,33.3477,33.3606,12200.0
2007-03-08 12:55:00,51.52,51.55,51.51,51.53,11400.0,33.3541,33.3736,33.3477,33.3606,11400.0
2007-03-08 13:00:00,51.54,51.56,51.5,51.5,7600.0,33.3671,33.38,33.3412,33.3412,7600.0
2007-03-08 13:05:00,51.51,51.51,51.48,51.48,9000.0,33.3477,33.3477,33.3282,33.3282,9000.0
2007-03-08 13:10:00,51.48,51.49,51.47,51.48,12900.0,33.3282,33.3347,33.3218,33.3282,12900.0
2007-03-08 13:15:00,51.49,51.49,51.47,51.47,9700.0,33.3347,33.3347,33.3218,33.3218,9700.0
2007-03-08 13:20:00,51.47,51.48,51.46,51.46,7700.0,33.3218,33.3282,33.3153,33.3153,7700.0
2007-03-08 13:25:00,51.46,51.51,51.46,51.47,36500.0,33.3153,33.3477,33.3153,33.3218,36500.0
2007-03-08 13:30:00,51.48,51.48,51.46,51.46,11400.0,33.3282,33.3282,33.3153,33.3153,11400.0
2007-03-08 13:35:00,51.46,51.53,51.46,51.52,11000.0,33.3153,33.3606,33.3153,33.3541,11000.0
2007-03-08 13:40:00,51.52,51.53,51.52,51.52,8600.0,33.3541,33.3606,33.3541,33.3541,8600.0
2007-03-08 13:45:00,51.52,51.56,51.52,51.55,12200.0,33.3541,33.38,33.3541,33.3736,12200.0
2007-03-08 13:50:00,51.55,51.56,51.54,51.55,13600.0,33.3736,33.38,33.3671,33.3736,13600.0
2007-03-08 13:55:00,51.55,51.56,51.53,51.54,12100.0,33.3736,33.38,33.3606,33.3671,12100.0
2007-03-08 14:00:00,51.54,51.54,51.5,51.5,22800.0,33.3671,33.3671,33.3412,33.3412,22800.0
2007-03-08 14:05:00,51.5,51.51,51.49,51.49,106600.0,33.3412,33.3477,33.3347,33.3347,106600.0
2007-03-08 14:10:00,51.49,51.5,51.46,51.46,27300.0,33.3347,33.3412,33.3153,33.3153,27300.0
2007-03-08 14:15:00,51.46,51.47,50.95,51.42,29300.0,33.3153,33.3218,32.9851,33.2894,29300.0
2007-03-08 14:20:00,51.41,51.42,51.33,51.37,12500.0,33.2829,33.2894,33.2311,33.257,12500.0
2007-03-08 14:25:00,51.37,51.39,51.34,51.37,35300.0,33.257,33.27,33.2376,33.257,35300.0
2007-03-08 14:30:00,51.37,51.38,51.32,51.35,47300.0,33.257,33.2635,33.2247,33.2441,47300.0
2007-03-08 14:35:00,51.34,51.34,51.25,51.3,44500.0,33.2376,33.2376,33.1793,33.2117,44500.0
2007-03-08 14:40:00,51.3,51.32,51.26,51.27,62700.0,33.2117,33.2247,33.1858,33.1923,62700.0
2007-03-08 14:45:00,51.28,51.32,51.26,51.29,22000.0,33.1988,33.2247,33.1858,33.2052,22000.0
2007-03-08 14:50:00,51.3,51.3,51.25,51.25,16900.0,33.2117,33.2117,33.1793,33.1793,16900.0
2007-03-08 14:55:00,51.26,51.27,51.2,51.2,30400.0,33.1858,33.1923,33.147,33.147,30400.0
2007-03-08 15:00:00,51.21,51.25,51.2,51.25,19600.0,33.1534,33.1793,33.147,33.1793,19600.0
2007-03-08 15:05:00,51.23,51.24,51.19,51.19,14100.0,33.1664,33.1729,33.1405,33.1405,14100.0
2007-03-08 15:10:00,51.19,51.22,51.18,51.2,18700.0,33.1405,33.1599,33.134,33.147,18700.0
2007-03-08 15:15:00,51.2,51.2,51.18,51.18,11100.0,33.147,33.147,33.134,33.134,11100.0
2007-03-08 15:20:00,51.18,51.21,51.17,51.2,35800.0,33.134,33.1534,33.1275,33.147,35800.0
2007-03-08 15:25:00,51.21,51.21,51.19,51.2,13000.0,33.1534,33.1534,33.1405,33.147,13000.0
2007-03-08 15:30:00,51.2,51.21,51.19,51.2,20300.0,33.147,33.1534,33.1405,33.147,20300.0
2007-03-08 15:35:00,51.2,51.24,51.2,51.24,38500.0,33.147,33.1729,33.147,33.1729,38500.0
2007-03-08 15:40:00,51.24,51.26,51.23,51.24,26300.0,33.1729,33.1858,33.1664,33.1729,26300.0
2007-03-08 15:45:00,51.24,51.26,51.23,51.24,37800.0,33.1729,33.1858,33.1664,33.1729,37800.0
2007-03-08 15:50:00,51.25,51.26,51.2,51.21,29700.0,33.1793,33.1858,33.147,33.1534,29700.0
2007-03-08 15:55:00,51.21,51.22,51.15,51.2,59100.0,33.1534,33.1599,33.1146,33.147,59100.0
2007-03-09 09:30:00,51.75,51.75,51.63,51.64,35100.0,33.503,33.503,33.4254,33.4318,35100.0
2007-03-09 09:35:00,51.63,51.64,51.36,51.41,20200.0,33.4254,33.4318,33.2506,33.2829,20200.0
2007-03-09 09:40:00,51.4,51.48,51.36,51.46,13700.0,33.2764,33.3282,33.2506,33.3153,13700.0
2007-03-09 09:45:00,51.46,51.49,51.43,51.49,13000.0,33.3153,33.3347,33.2959,33.3347,13000.0
2007-03-09 09:50:00,51.5,51.56,51.46,51.46,10500.0,33.3412,33.38,33.3153,33.3153,10500.0
2007-03-09 09:55:00,51.47,51.5,51.46,51.48,10900.0,33.3218,33.3412,33.3153,33.3282,10900.0
2007-03-09 10:00:00,51.49,51.49,51.45,51.47,17300.0,33.3347,33.3347,33.3088,33.3218,17300.0
2007-03-09 10:05:00,51.48,51.48,51.42,51.43,18000.0,33.3282,33.3282,33.2894,33.2959,18000.0
2007-03-09 10:10:00,51.42,51.5,51.42,51.48,12100.0,33.2894,33.3412,33.2894,33.3282,12100.0
2007-03-09 10:15:00,51.47,51.47,51.43,51.44,19400.0,33.3218,33.3218,33.2959,33.3023,19400.0
2007-03-09 10:20:00,51.43,51.49,51.43,51.49,11600.0,33.2959,33.3347,33.2959,33.3347,11600.0
2007-03-09 10:25:00,51.49,51.55,51.48,51.52,8900.0,33.3347,33.3736,33.3282,33.3541,8900.0
2007-03-09 10:30:00,51.5,51.51,51.47,51.51,9000.0,33.3412,33.3477,33.3218,33.3477,9000.0
2007-03-09 10:35:00,51.5,51.53,51.49,51.53,9200.0,33.3412,33.3606,33.3347,33.3606,9200.0
2007-03-09 10:40:00,51.53,51.56,51.53,51.56,7100.0,33.3606,33.38,33.3606,33.38,7100.0
2007-03-09 10:45:00,51.54,51.55,51.53,51.53,9400.0,33.3671,33.3736,33.3606,33.3606,9400.0
2007-03-09 10:50:00,51.53,51.56,51.53,51.55,12600.0,33.3606,33.38,33.3606,33.3736,12600.0
2007-03-09 10:55:00,51.56,51.57,51.55,51.56,5100.0,33.38,33.3865,33.3736,33.38,5100.0
2007-03-09 11:00:00,51.57,51.57,51.56,51.57,10500.0,33.3865,33.3865,33.38,33.3865,10500.0
2007-03-09 11:05:00,51.56,51.57,51.55,51.56,7400.0,33.38,33.3865,33.3736,33.38,7400.0
2007-03-09 11:10:00,51.55,51.57,51.55,51.57,11400.0,33.3736,33.3865,33.3736,33.3865,11400.0
2007-03-09 11:15:00,51.58,51.58,51.57,51.58,4500.0,33.393,33.393,33.3865,33.393,4500.0
2007-03-09 11:20:00,51.59,51.59,51.57,51.57,14300.0,33.3995,33.3995,33.3865,33.3865,14300.0
2007-03-09 11:25:00,51.58,51.58,51.57,51.58,3200.0,33.393,33.393,33.3865,33.393,3200.0
2007-03-09 11:30:00,51.58,51.59,51.57,51.59,15300.0,33.393,33.3995,33.3865,33.3995,15300.0
2007-03-09 11:35:00,51.59,51.6,51.58,51.59,7600.0,33.3995,33.4059,33.393,33.3995,7600.0
2007-03-09 11:40:00,51.59,51.6,51.58,51.59,7700.0,33.3995,33.4059,33.393,33.3995,7700.0
2007-03-09 11:45:00,51.59,51.59,51.58,51.58,5900.0,33.3995,33.3995,33.393,33.393,5900.0
2007-03-09 11:50:00,51.58,51.65,51.58,51.65,17900.0,33.393,33.4383,33.393,33.4383,17900.0
2007-03-09 11:55:00,51.66,51.67,51.64,51.64,17000.0,33.4448,33.4512,33.4318,33.4318,17000.0
2007-03-09 12:00:00,51.64,51.64,51.63,51.64,3000.0,33.4318,33.4318,33.4254,33.4318,3000.0
2007-03-09 12:05:00,51.63,51.64,51.63,51.63,6800.0,33.4254,33.4318,33.4254,33.4254,6800.0
2007-03-09 12:10:00,51.63,51.63,51.62,51.62,700.0,33.4254,33.4254,33.4189,33.4189,700.0
2007-03-09 12:15:00,51.62,51.67,51.62,51.64,9000.0,33.4189,33.4512,33.4189,33.4318,9000.0
2007-03-09 12:20:00,51.64,51.71,51.64,51.71,11900.0,33.4318,33.4771,33.4318,33.4771,11900.0
2007-03-09 12:25:00,51.71,51.76,51.7,51.76,19700.0,33.4771,33.5095,33.4707,33.5095,19700.0
2007-03-09 12:30:00,51.77,51.77,51.74,51.74,11600.0,33.516,33.516,33.4966,33.4966,11600.0
2007-03-09 12:35:00,51.74,51.75,51.72,51.73,16900.0,33.4966,33.503,33.4836,33.4901,16900.0
2007-03-09 12:40:00,51.74,51.74,51.68,51.68,5600.0,33.4966,33.4966,33.4577,33.4577,5600.0
2007-03-09 12:45:00,51.68,51.68,51.62,51.62,5500.0,33.4577,33.4577,33.4189,33.4189,5500.0
2007-03-09 12:50:00,51.63,51.63,51.62,51.62,16900.0,33.4254,33.4254,33.4189,33.4189,16900.0
2007-03-09 12:55:00,51.61,51.62,51.58,51.58,3600.0,33.4124,33.4189,33.393,33.393,3600.0
2007-03-09 13:00:00,51.58,51.63,51.58,51.63,13400.0,33.393,33.4254,33.393,33.4254,13400.0
2007-03-09 13:05:00,51.63,51.63,51.62,51.62,1800.0,33.4254,33.4254,33.4189,33.4189,1800.0
2007-03-09 13:10:00,51.62,51.63,51.62,51.62,14500.0,33.4189,33.4254,33.4189,33.4189,14500.0
2007-03-09 13:15:00,51.63,51.63,51.6,51.6,22300.0,33.4254,33.4254,33.4059,33.4059,22300.0
2007-03-09 13:20:00,51.6,51.61,51.6,51.6,6700.0,33.4059,33.4124,33.4059,33.4059,6700.0
2007-03-09 13:25:00,51.61,51.61,51.59,51.59,3200.0,33.4124,33.4124,33.3995,33.3995,3200.0
2007-03-09 13:30:00,51.6,51.6,51.59,51.59,8200.0,33.4059,33.4059,33.3995,33.3995,8200.0
2007-03-09 13:35:00,51.59,51.59,51.58,51.58,7700.0,33.3995,33.3995,33.393,33.393,7700.0
2007-03-09 13:40:00,51.58,51.59,51.58,51.58,2000.0,33.393,33.3995,33.393,33.393,2000.0
2007-03-09 13:45:00,51.58,51.59,51.58,51.59,9800.0,33.393,33.3995,33.393,33.3995,9800.0
2007-03-09 13:50:00,51.58,51.59,51.57,51.57,10100.0,33.393,33.3995,33.3865,33.3865,10100.0
2007-03-09 13:55:00,51.57,51.58,51.56,51.57,47800.0,33.3865,33.393,33.38,33.3865,47800.0
2007-03-09 14:00:00,51.58,51.58,51.53,51.53,16500.0,33.393,33.393,33.3606,33.3606,16500.0
2007-03-09 14:05:00,51.54,51.54,51.53,51.53,4100.0,33.3671,33.3671,33.3606,33.3606,4100.0
2007-03-09 14:10:00,51.54,51.54,51.52,51.52,9800.0,33.3671,33.3671,33.3541,33.3541,9800.0
2007-03-09 14:15:00,51.52,51.52,51.42,51.43,19200.0,33.3541,33.3541,33.2894,33.2959,19200.0
2007-03-09 14:20:00,51.43,51.46,51.41,51.42,15300.0,33.2959,33.3153,33.2829,33.2894,15300.0
2007-03-09 14:25:00,51.43,51.45,51.33,51.42,13300.0,33.2959,33.3088,33.2311,33.2894,13300.0
2007-03-09 14:30:00,51.42,51.47,51.4,51.44,18100.0,33.2894,33.3218,33.2764,33.3023,18100.0
2007-03-09 14:35:00,51.44,51.45,51.43,51.44,40900.0,33.3023,33.3088,33.2959,33.3023,40900.0
2007-03-09 14:40:00,51.44,51.47,51.43,51.45,24300.0,33.3023,33.3218,33.2959,33.3088,24300.0
2007-03-09 14:45:00,51.46,51.5,51.46,51.49,11800.0,33.3153,33.3412,33.3153,33.3347,11800.0
2007-03-09 14:50:00,51.49,51.51,51.45,51.51,22800.0,33.3347,33.3477,33.3088,33.3477,22800.0
2007-03-09 14:55:00,51.5,51.54,51.48,51.49,13300.0,33.3412,33.3671,33.3282,33.3347,13300.0
2007-03-09 15:00:00,51.49,51.6,51.49,51.58,24200.0,33.3347,33.4059,33.3347,33.393,24200.0
2007-03-09 15:05:00,51.58,51.64,51.58,51.63,25400.0,33.393,33.4318,33.393,33.4254,25400.0
2007-03-09 15:10:00,51.63,51.64,51.62,51.63,37800.0,33.4254,33.4318,33.4189,33.4254,37800.0
2007-03-09 15:15:00,51.63,51.69,51.63,51.69,16100.0,33.4254,33.4642,33.4254,33.4642,16100.0
2007-03-09 15:20:00,51.69,51.71,51.68,51.69,13400.0,33.4642,33.4771,33.4577,33.4642,13400.0
2007-03-09 15:25:00,51.7,51.7,51.68,51.69,8000.0,33.4707,33.4707,33.4577,33.4642,8000.0
2007-03-09 15:30:00,51.68,51.69,51.68,51.68,14100.0,33.4577,33.4642,33.4577,33.4577,14100.0
2007-03-09 15:35:00,51.68,51.73,51.68,51.69,29700.0,33.4577,33.4901,33.4577,33.4642,29700.0
2007-03-09 15:40:00,51.69,51.69,51.68,51.68,16900.0,33.4642,33.4642,33.4577,33.4577,16900.0
2007-03-09 15:45:00,51.68,51.77,51.68,51.77,27300.0,33.4577,33.516,33.4577,33.516,27300.0
2007-03-09 15:50:00,51.76,51.77,51.7,51.7,22900.0,33.5095,33.516,33.4707,33.4707,22900.0
2007-03-09 15:55:00,51.7,51.72,51.64,51.65,26000.0,33.4707,33.4836,33.4318,33.4383,26000.0
2007-03-12 09:30:00,51.7,51.85,51.7,51.85,32000.0,33.4707,33.5678,33.4707,33.5678,32000.0
2007-03-12 09:35:00,51.84,51.88,51.8,51.81,14000.0,33.5613,33.5872,33.5354,33.5419,14000.0
2007-03-12 09:40:00,51.8,51.8,51.66,51.68,12300.0,33.5354,33.5354,33.4448,33.4577,12300.0
2007-03-12 09:45:00,51.69,51.69,51.5,51.5,11000.0,33.4642,33.4642,33.3412,33.3412,11000.0
2007-03-12 09:50:00,51.51,51.56,51.5,51.5,9600.0,33.3477,33.38,33.3412,33.3412,9600.0
2007-03-12 09:55:00,51.5,51.51,51.41,51.41,7500.0,33.3412,33.3477,33.2829,33.2829,7500.0
2007-03-12 10:00:00,51.41,51.41,51.38,51.38,14400.0,33.2829,33.2829,33.2635,33.2635,14400.0
2007-03-12 10:05:00,51.38,51.44,51.35,51.42,22400.0,33.2635,33.3023,33.2441,33.2894,22400.0
2007-03-12 10:10:00,51.42,51.44,51.35,51.37,25500.0,33.2894,33.3023,33.2441,33.257,25500.0
2007-03-12 10:15:00,51.36,51.36,51.28,51.3,26600.0,33.2506,33.2506,33.1988,33.2117,26600.0
2007-03-12 10:20:00,51.29,51.4,51.29,51.36,28900.0,33.2052,33.2764,33.2052,33.2506,28900.0
2007-03-12 10:25:00,51.36,51.36,51.36,51.36,0.0,33.2506,33.2506,33.2506,33.2506,0.0
2007-03-12 10:30:00,51.32,51.32,51.25,51.26,10500.0,33.2247,33.2247,33.1793,33.1858,10500.0
2007-03-12 10:35:00,51.26,51.26,51.23,51.23,12200.0,33.1858,33.1858,33.1664,33.1664,12200.0
2007-03-12 10:40:00,51.24,51.24,51.12,51.14,33200.0,33.1729,33.1729,33.0952,33.1081,33200.0
2007-03-12 10:45:00,51.12,51.14,51.11,51.12,9700.0,33.0952,33.1081,33.0887,33.0952,9700.0
2007-03-12 10:50:00,51.11,51.18,51.11,51.17,21300.0,33.0887,33.134,33.0887,33.1275,21300.0
2007-03-12 10:55:00,51.18,51.22,51.17,51.2,26400.0,33.134,33.1599,33.1275,33.147,26400.0
2007-03-12 11:00:00,51.19,51.2,51.13,51.16,20100.0,33.1405,33.147,33.1017,33.1211,20100.0
2007-03-12 11:05:00,51.16,51.17,51.15,51.15,18800.0,33.1211,33.1275,33.1146,33.1146,18800.0
2007-03-12 11:10:00,51.15,51.16,51.1,51.11,12800.0,33.1146,33.1211,33.0822,33.0887,12800.0
2007-03-12 11:15:00,51.1,51.13,51.07,51.07,11200.0,33.0822,33.1017,33.0628,33.0628,11200.0
2007-03-12 11:20:00,51.08,51.08,51.01,51.01,15200.0,33.0693,33.0693,33.024,33.024,15200.0
2007-03-12 11:25:00,51.01,51.02,50.96,50.97,14200.0,33.024,33.0304,32.9916,32.9981,14200.0
2007-03-12 11:30:00,50.96,50.96,50.92,50.92,5800.0,32.9916,32.9916,32.9657,32.9657,5800.0
2007-03-12 11:35:00,50.92,50.93,50.89,50.9,19300.0,32.9657,32.9722,32.9463,32.9527,19300.0
2007-03-12 11:40:00,50.89,50.99,50.89,50.98,27200.0,32.9463,33.011,32.9463,33.0045,27200.0
2007-03-12 11:45:00,50.98,50.99,50.9,50.95,20600.0,33.0045,33.011,32.9527,32.9851,20600.0
2007-03-12 11:50:00,50.95,51.01,50.94,50.99,15100.0,32.9851,33.024,32.9786,33.011,15100.0
2007-03-12 11:55:00,50.99,51.07,50.99,51.03,39400.0,33.011,33.0628,33.011,33.0369,39400.0
2007-03-12 12:00:00,51.03,51.06,50.96,51.0,20600.0,33.0369,33.0563,32.9916,33.0175,20600.0
2007-03-12 12:05:00,50.99,51.05,50.99,51.05,12500.0,33.011,33.0499,33.011,33.0499,12500.0
2007-03-12 12:10:00,51.05,51.11,51.04,51.09,23000.0,33.0499,33.0887,33.0434,33.0758,23000.0
2007-03-12 12:15:00,51.1,51.1,51.09,51.09,9900.0,33.0822,33.0822,33.0758,33.0758,9900.0
2007-03-12 12:20:00,51.09,51.09,50.98,50.99,22900.0,33.0758,33.0758,33.0045,33.011,22900.0
2007-03-12 12:25:00,50.99,50.99,50.86,50.9,17000.0,33.011,33.011,32.9269,32.9527,17000.0
2007-03-12 12:30:00,50.9,51.0,50.89,51.0,12700.0,32.9527,33.0175,32.9463,33.0175,12700.0
2007-03-12 12:35:00,51.0,51.0,50.97,50.97,11400.0,33.0175,33.0175,32.9981,32.9981,11400.0
2007-03-12 12:40:00,50.97,50.98,50.96,50.96,4800.0,32.9981,33.0045,32.9916,32.9916,4800.0
2007-03-12 12:45:00,50.97,50.97,50.94,50.94,8600.0,32.9981,32.9981,32.9786,32.9786,8600.0
2007-03-12 12:50:00,50.94,50.95,50.94,50.94,6900.0,32.9786,32.9851,32.9786,32.9786,6900.0
2007-03-12 12:55:00,50.93,50.98,50.93,50.98,22700.0,32.9722,33.0045,32.9722,33.0045,22700.0
2007-03-12 13:00:00,50.98,51.0,50.98,50.99,11700.0,33.0045,33.0175,33.0045,33.011,11700.0
2007-03-12 13:05:00,50.98,51.0,50.98,50.99,15400.0,33.0045,33.0175,33.0045,33.011,15400.0
2007-03-12 13:10:00,50.99,51.03,50.99,51.02,14000.0,33.011,33.0369,33.011,33.0304,14000.0
2007-03-12 13:15:00,51.03,51.03,51.01,51.02,15300.0,33.0369,33.0369,33.024,33.0304,15300.0
2007-03-12 13:20:00,51.01,51.05,51.01,51.03,19700.0,33.024,33.0499,33.024,33.0369,19700.0
2007-03-12 13:25:00,51.03,51.05,50.98,51.0,30600.0,33.0369,33.0499,33.0045,33.0175,30600.0
2007-03-12 13:30:00,51.01,51.05,50.97,50.99,35200.0,33.024,33.0499,32.9981,33.011,35200.0
2007-03-12 13:35:00,51.0,51.05,50.99,51.05,30600.0,33.0175,33.0499,33.011,33.0499,30600.0
2007-03-12 13:40:00,51.05,51.05,50.99,51.02,21800.0,33.0499,33.0499,33.011,33.0304,21800.0
2007-03-12 13:45:00,51.02,51.03,50.92,50.93,19400.0,33.0304,33.0369,32.9657,32.9722,19400.0
2007-03-12 13:50:00,50.93,50.99,50.88,50.98,40400.0,32.9722,33.011,32.9398,33.0045,40400.0
2007-03-12 13:55:00,50.98,51.01,50.97,51.01,10100.0,33.0045,33.024,32.9981,33.024,10100.0
2007-03-12 14:00:00,51.01,51.02,50.98,51.02,47200.0,33.024,33.0304,33.0045,33.0304,47200.0
2007-03-12 14:05:00,51.0,51.08,51.0,51.07,12500.0,33.0175,33.0693,33.0175,33.0628,12500.0
2007-03-12 14:10:00,51.07,51.1,51.05,51.05,18800.0,33.0628,33.0822,33.0499,33.0499,18800.0
2007-03-12 14:15:00,51.05,51.08,51.02,51.08,38500.0,33.0499,33.0693,33.0304,33.0693,38500.0
2007-03-12 14:20:00,51.07,51.16,51.07,51.14,19300.0,33.0628,33.1211,33.0628,33.1081,19300.0
2007-03-12 14:25:00,51.13,51.16,51.13,51.14,27800.0,33.1017,33.1211,33.1017,33.1081,27800.0
2007-03-12 14:30:00,51.15,51.17,51.13,51.16,36000.0,33.1146,33.1275,33.1017,33.1211,36000.0
2007-03-12 14:35:00,51.17,51.39,51.16,51.28,38100.0,33.1275,33.27,33.1211,33.1988,38100.0
2007-03-12 14:40:00,51.29,51.3,51.27,51.28,16000.0,33.2052,33.2117,33.1923,33.1988,16000.0
2007-03-12 14:45:00,51.3,51.3,51.18,51.18,23500.0,33.2117,33.2117,33.134,33.134,23500.0
2007-03-12 14:50:00,51.18,51.2,51.15,51.17,13200.0,33.134,33.147,33.1146,33.1275,13200.0
2007-03-12 14:55:00,51.17,51.22,51.17,51.19,13400.0,33.1275,33.1599,33.1275,33.1405,13400.0
2007-03-12 15:00:00,51.18,51.18,51.15,51.15,10900.0,33.134,33.134,33.1146,33.1146,10900.0
2007-03-12 15:05:00,51.16,51.21,51.15,51.21,9500.0,33.1211,33.1534,33.1146,33.1534,9500.0
2007-03-12 15:10:00,51.22,51.23,51.19,51.23,14600.0,33.1599,33.1664,33.1405,33.1664,14600.0
2007-03-12 15:15:00,51.22,51.23,51.19,51.2,17100.0,33.1599,33.1664,33.1405,33.147,17100.0
2007-03-12 15:20:00,51.2,51.2,51.19,51.19,11200.0,33.147,33.147,33.1405,33.1405,11200.0
2007-03-12 15:25:00,51.2,51.21,51.2,51.2,23800.0,33.147,33.1534,33.147,33.147,23800.0
2007-03-12 15:30:00,51.2,51.21,51.2,51.21,15300.0,33.147,33.1534,33.147,33.1534,15300.0
2007-03-12 15:35:00,51.2,51.21,51.12,51.15,32200.0,33.147,33.1534,33.0952,33.1146,32200.0
2007-03-12 15:40:00,51.15,51.21,51.15,51.21,24000.0,33.1146,33.1534,33.1146,33.1534,24000.0
2007-03-12 15:45:00,51.21,51.23,51.19,51.2,15800.0,33.1534,33.1664,33.1405,33.147,15800.0
2007-03-12 15:50:00,51.19,51.22,51.19,51.19,20400.0,33.1405,33.1599,33.1405,33.1405,20400.0
2007-03-12 15:55:00,51.19,51.2,51.18,51.2,24600.0,33.1405,33.147,33.134,33.147,24600.0
2007-03-13 09:30:00,50.8,50.86,50.72,50.73,27400.0,32.888,32.9269,32.8362,32.8427,27400.0
2007-03-13 09:35:00,50.72,50.76,50.51,50.56,33600.0,32.8362,32.8621,32.7003,32.7326,33600.0
2007-03-13 09:40:00,50.56,50.68,50.56,50.64,32400.0,32.7326,32.8103,32.7326,32.7844,32400.0
2007-03-13 09:45:00,50.66,50.71,50.65,50.65,21600.0,32.7974,32.8297,32.7909,32.7909,21600.0
2007-03-13 09:50:00,50.67,50.74,50.65,50.74,36900.0,32.8038,32.8492,32.7909,32.8492,36900.0
2007-03-13 09:55:00,50.74,50.78,50.74,50.75,20300.0,32.8492,32.8751,32.8492,32.8556,20300.0
2007-03-13 10:00:00,50.75,50.78,50.74,50.74,49700.0,32.8556,32.8751,32.8492,32.8492,49700.0
2007-03-13 10:05:00,50.74,50.75,50.63,50.63,20200.0,32.8492,32.8556,32.778,32.778,20200.0
2007-03-13 10:10:00,50.64,50.65,50.56,50.62,25600.0,32.7844,32.7909,32.7326,32.7715,25600.0
2007-03-13 10:15:00,50.62,50.69,50.59,50.68,20100.0,32.7715,32.8168,32.7521,32.8103,20100.0
2007-03-13 10:20:00,50.69,50.76,50.68,50.73,16500.0,32.8168,32.8621,32.8103,32.8427,16500.0
2007-03-13 10:25:00,50.72,50.75,50.71,50.73,17100.0,32.8362,32.8556,32.8297,32.8427,17100.0
2007-03-13 10:30:00,50.73,50.75,50.72,50.74,21800.0,32.8427,32.8556,32.8362,32.8492,21800.0
2007-03-13 10:35:00,50.72,50.77,50.72,50.77,28900.0,32.8362,32.8686,32.8362,32.8686,28900.0
2007-03-13 10:40:00,50.78,50.78,50.76,50.78,10800.0,32.8751,32.8751,32.8621,32.8751,10800.0
2007-03-13 10:45:00,50.78,50.87,50.77,50.87,14700.0,32.8751,32.9333,32.8686,32.9333,14700.0
2007-03-13 10:50:00,50.87,50.93,50.87,50.91,20000.0,32.9333,32.9722,32.9333,32.9592,20000.0
2007-03-13 10:55:00,50.91,50.93,50.88,50.89,42600.0,32.9592,32.9722,32.9398,32.9463,42600.0
2007-03-13 11:00:00,50.87,50.88,50.85,50.86,13100.0,32.9333,32.9398,32.9204,32.9269,13100.0
2007-03-13 11:05:00,50.85,50.87,50.83,50.87,19500.0,32.9204,32.9333,32.9074,32.9333,19500.0
2007-03-13 11:10:00,50.87,50.87,50.83,50.84,38700.0,32.9333,32.9333,32.9074,32.9139,38700.0
2007-03-13 11:15:00,50.85,50.85,50.77,50.78,27500.0,32.9204,32.9204,32.8686,32.8751,27500.0
2007-03-13 11:20:00,50.78,50.78,50.73,50.74,20200.0,32.8751,32.8751,32.8427,32.8492,20200.0
2007-03-13 11:25:00,50.74,50.75,50.71,50.72,15800.0,32.8492,32.8556,32.8297,32.8362,15800.0
2007-03-13 11:30:00,50.72,50.74,50.72,50.73,12400.0,32.8362,32.8492,32.8362,32.8427,12400.0
2007-03-13 11:35:00,50.73,50.78,50.72,50.78,15000.0,32.8427,32.8751,32.8362,32.8751,15000.0
2007-03-13 11:40:00,50.78,50.79,50.77,50.77,13500.0,32.8751,32.8815,32.8686,32.8686,13500.0
2007-03-13 11:45:00,50.77,50.78,50.75,50.75,17400.0,32.8686,32.8751,32.8556,32.8556,17400.0
2007-03-13 11:50:00,50.76,50.76,50.72,50.74,15900.0,32.8621,32.8621,32.8362,32.8492,15900.0
2007-03-13 11:55:00,50.73,50.74,50.72,50.73,11000.0,32.8427,32.8492,32.8362,32.8427,11000.0
2007-03-13 12:00:00,50.72,50.76,50.72,50.75,19500.0,32.8362,32.8621,32.8362,32.8556,19500.0
2007-03-13 12:05:00,50.76,50.77,50.73,50.73,17700.0,32.8621,32.8686,32.8427,32.8427,17700.0
2007-03-13 12:10:00,50.72,50.73,50.64,50.64,25300.0,32.8362,32.8427,32.7844,32.7844,25300.0
2007-03-13 12:15:00,50.64,50.64,50.58,50.6,21700.0,32.7844,32.7844,32.7456,32.7585,21700.0
2007-03-13 12:20:00,50.6,50.6,50.52,50.54,27200.0,32.7585,32.7585,32.7067,32.7197,27200.0
2007-03-13 12:25:00,50.54,50.58,50.51,50.53,19500.0,32.7197,32.7456,32.7003,32.7132,19500.0
2007-03-13 12:30:00,50.53,50.58,50.5,50.54,51800.0,32.7132,32.7456,32.6938,32.7197,51800.0
2007-03-13 12:35:00,50.53,50.56,50.38,50.51,22900.0,32.7132,32.7326,32.6161,32.7003,22900.0
2007-03-13 12:40:00,50.51,50.59,50.48,50.59,42000.0,32.7003,32.7521,32.6808,32.7521,42000.0
2007-03-13 12:45:00,50.59,50.62,50.58,50.62,10000.0,32.7521,32.7715,32.7456,32.7715,10000.0
2007-03-13 12:50:00,50.62,50.63,50.58,50.58,16200.0,32.7715,32.778,32.7456,32.7456,16200.0
2007-03-13 12:55:00,50.57,50.58,50.4,50.4,20600.0,32.7391,32.7456,32.629,32.629,20600.0
2007-03-13 13:00:00,50.4,50.44,50.32,50.37,27800.0,32.629,32.6549,32.5773,32.6096,27800.0
2007-03-13 13:05:00,50.37,50.42,50.36,50.39,10900.0,32.6096,32.642,32.6032,32.6226,10900.0
2007-03-13 13:10:00,50.39,50.43,50.36,50.4,27500.0,32.6226,32.6485,32.6032,32.629,27500.0
2007-03-13 13:15:00,50.4,50.41,50.33,50.35,20000.0,32.629,32.6355,32.5837,32.5967,20000.0
2007-03-13 13:20:00,50.36,50.37,50.2,50.25,34800.0,32.6032,32.6096,32.4996,32.5319,34800.0
2007-03-13 13:25:00,50.24,50.3,50.22,50.25,21300.0,32.5255,32.5643,32.5125,32.5319,21300.0
2007-03-13 13:30:00,50.25,50.25,50.13,50.13,32900.0,32.5319,32.5319,32.4542,32.4542,32900.0
2007-03-13 13:35:00,50.12,50.19,50.05,50.18,55200.0,32.4478,32.4931,32.4025,32.4866,55200.0
2007-03-13 13:40:00,50.17,50.23,50.15,50.21,45300.0,32.4801,32.519,32.4672,32.506,45300.0
2007-03-13 13:45:00,50.2,50.3,50.2,50.24,64500.0,32.4996,32.5643,32.4996,32.5255,64500.0
2007-03-13 13:50:00,50.22,50.22,50.12,50.12,32700.0,32.5125,32.5125,32.4478,32.4478,32700.0
2007-03-13 13:55:00,50.13,50.21,50.12,50.2,23200.0,32.4542,32.506,32.4478,32.4996,23200.0
2007-03-13 14:00:00,50.2,50.22,50.2,50.21,22400.0,32.4996,32.5125,32.4996,32.506,22400.0
2007-03-13 14:05:00,50.21,50.21,50.09,50.1,44700.0,32.506,32.506,32.4284,32.4348,44700.0
2007-03-13 14:10:00,50.1,50.1,49.91,49.94,40600.0,32.4348,32.4348,32.3118,32.3312,40600.0
2007-03-13 14:15:00,49.94,49.98,49.89,49.97,36900.0,32.3312,32.3571,32.2989,32.3507,36900.0
2007-03-13 14:20:00,49.98,50.0,49.92,49.92,34700.0,32.3571,32.3701,32.3183,32.3183,34700.0
2007-03-13 14:25:00,49.93,49.94,49.9,49.93,22800.0,32.3248,32.3312,32.3053,32.3248,22800.0
2007-03-13 14:30:00,49.93,50.02,49.92,50.02,21400.0,32.3248,32.383,32.3183,32.383,21400.0
2007-03-13 14:35:00,50.0,50.06,49.97,49.98,34100.0,32.3701,32.4089,32.3507,32.3571,34100.0
2007-03-13 14:40:00,49.97,50.04,49.97,50.04,10500.0,32.3507,32.396,32.3507,32.396,10500.0
2007-03-13 14:45:00,50.03,50.07,50.03,50.07,13700.0,32.3895,32.4154,32.3895,32.4154,13700.0
2007-03-13 14:50:00,50.07,50.12,50.05,50.06,32500.0,32.4154,32.4478,32.4025,32.4089,32500.0
2007-03-13 14:55:00,50.04,50.05,49.83,49.85,52400.0,32.396,32.4025,32.26,32.273,52400.0
2007-03-13 15:00:00,49.86,49.89,49.81,49.81,42600.0,32.2795,32.2989,32.2471,32.2471,42600.0
2007-03-13 15:05:00,49.8,49.87,49.76,49.86,47600.0,32.2406,32.2859,32.2147,32.2795,47600.0
2007-03-13 15:10:00,49.86,49.94,49.86,49.93,56000.0,32.2795,32.3312,32.2795,32.3248,56000.0
2007-03-13 15:15:00,49.94,49.99,49.93,49.96,56800.0,32.3312,32.3636,32.3248,32.3442,56800.0
2007-03-13 15:20:00,49.96,49.99,49.9,49.96,54800.0,32.3442,32.3636,32.3053,32.3442,54800.0
2007-03-13 15:25:00,49.96,50.02,49.94,49.95,69200.0,32.3442,32.383,32.3312,32.3377,69200.0
2007-03-13 15:30:00,49.94,49.95,49.89,49.89,37900.0,32.3312,32.3377,32.2989,32.2989,37900.0
2007-03-13 15:35:00,49.89,49.9,49.78,49.8,57200.0,32.2989,32.3053,32.2277,32.2406,57200.0
2007-03-13 15:40:00,49.81,49.81,49.7,49.71,60900.0,32.2471,32.2471,32.1759,32.1823,60900.0
2007-03-13 15:45:00,49.71,49.71,49.64,49.66,75200.0,32.1823,32.1823,32.137,32.15,75200.0
2007-03-13 15:50:00,49.66,49.69,49.6,49.61,118000.0,32.15,32.1694,32.1111,32.1176,118000.0
2007-03-13 15:55:00,49.62,49.7,49.61,49.62,109500.0,32.1241,32.1759,32.1176,32.1241,109500.0
2007-03-14 09:30:00,50.9,50.9,48.65,49.84,54600.0,32.9527,32.9527,31.4961,32.2665,54600.0
2007-03-14 09:35:00,49.86,49.98,49.76,49.86,59700.0,32.2795,32.3571,32.2147,32.2795,59700.0
2007-03-14 09:40:00,49.87,50.03,49.85,49.91,51800.0,32.2859,32.3895,32.273,32.3118,51800.0
2007-03-14 09:45:00,49.9,49.91,49.84,49.88,37300.0,32.3053,32.3118,32.2665,32.2924,37300.0
2007-03-14 09:50:00,49.89,49.9,49.8,49.83,132800.0,32.2989,32.3053,32.2406,32.26,132800.0
2007-03-14 09:55:00,49.83,49.89,49.82,49.86,17900.0,32.26,32.2989,32.2536,32.2795,17900.0
2007-03-14 10:00:00,49.86,49.87,49.69,49.7,33800.0,32.2795,32.2859,32.1694,32.1759,33800.0
2007-03-14 10:05:00,49.69,49.77,49.51,49.72,25900.0,32.1694,32.2212,32.0529,32.1888,25900.0
2007-03-14 10:10:00,49.73,49.79,49.69,49.75,44100.0,32.1953,32.2341,32.1694,32.2082,44100.0
2007-03-14 10:15:00,49.75,49.8,49.67,49.72,22600.0,32.2082,32.2406,32.1564,32.1888,22600.0
2007-03-14 10:20:00,49.72,49.74,49.69,49.72,22300.0,32.1888,32.2018,32.1694,32.1888,22300.0
2007-03-14 10:25:00,49.72,49.74,49.65,49.71,19700.0,32.1888,32.2018,32.1435,32.1823,19700.0
2007-03-14 10:30:00,49.68,49.75,49.68,49.73,17000.0,32.1629,32.2082,32.1629,32.1953,17000.0
2007-03-14 10:35:00,49.75,49.81,49.74,49.79,38200.0,32.2082,32.2471,32.2018,32.2341,38200.0
2007-03-14 10:40:00,49.79,49.85,49.79,49.82,27400.0,32.2341,32.273,32.2341,32.2536,27400.0
2007-03-14 10:45:00,49.82,49.85,49.79,49.8,70800.0,32.2536,32.273,32.2341,32.2406,70800.0
2007-03-14 10:50:00,49.79,49.81,49.78,49.8,85800.0,32.2341,32.2471,32.2277,32.2406,85800.0
2007-03-14 10:55:00,49.79,49.8,49.74,49.74,15100.0,32.2341,32.2406,32.2018,32.2018,15100.0
2007-03-14 11:00:00,49.74,49.76,49.7,49.7,65000.0,32.2018,32.2147,32.1759,32.1759,65000.0
2007-03-14 11:05:00,49.69,49.75,49.65,49.73,14300.0,32.1694,32.2082,32.1435,32.1953,14300.0
2007-03-14 11:10:00,49.74,49.75,49.67,49.72,19900.0,32.2018,32.2082,32.1564,32.1888,19900.0
2007-03-14 11:15:00,49.72,49.77,49.71,49.75,53700.0,32.1888,32.2212,32.1823,32.2082,53700.0
2007-03-14 11:20:00,49.74,49.75,49.71,49.74,14500.0,32.2018,32.2082,32.1823,32.2018,14500.0
2007-03-14 11:25:00,49.75,49.76,49.74,49.75,33000.0,32.2082,32.2147,32.2018,32.2082,33000.0
2007-03-14 11:30:00,49.76,49.76,49.72,49.73,35900.0,32.2147,32.2147,32.1888,32.1953,35900.0
2007-03-14 11:35:00,49.73,49.74,49.66,49.71,332600.0,32.1953,32.2018,32.15,32.1823,332600.0
2007-03-14 11:40:00,49.72,49.78,49.68,49.7,29900.0,32.1888,32.2277,32.1629,32.1759,29900.0
2007-03-14 11:45:00,49.74,49.75,49.7,49.74,69000.0,32.2018,32.2082,32.1759,32.2018,69000.0
2007-03-14 11:50:00,49.73,49.74,49.66,49.7,23500.0,32.1953,32.2018,32.15,32.1759,23500.0
2007-03-14 11:55:00,49.71,49.72,49.63,49.67,15400.0,32.1823,32.1888,32.1305,32.1564,15400.0
2007-03-14 12:00:00,49.66,49.66,49.52,49.54,18700.0,32.15,32.15,32.0593,32.0723,18700.0
2007-03-14 12:05:00,49.53,49.57,49.52,49.54,22100.0,32.0658,32.0917,32.0593,32.0723,22100.0
2007-03-14 12:10:00,49.54,49.58,49.44,49.44,30900.0,32.0723,32.0982,32.0075,32.0075,30900.0
2007-03-14 12:15:00,49.44,49.44,49.4,49.4,18600.0,32.0075,32.0075,31.9816,31.9816,18600.0
2007-03-14 12:20:00,49.43,49.45,49.26,49.36,25100.0,32.0011,32.014,31.891,31.9558,25100.0
2007-03-14 12:25:00,49.38,49.39,49.24,49.25,30900.0,31.9687,31.9752,31.8781,31.8845,30900.0
2007-03-14 12:30:00,49.25,49.25,49.17,49.17,21800.0,31.8845,31.8845,31.8327,31.8327,21800.0
2007-03-14 12:35:00,49.17,49.27,49.16,49.25,18000.0,31.8327,31.8975,31.8263,31.8845,18000.0
2007-03-14 12:40:00,49.25,49.25,49.15,49.18,24800.0,31.8845,31.8845,31.8198,31.8392,24800.0
2007-03-14 12:45:00,49.18,49.2,49.13,49.13,32000.0,31.8392,31.8522,31.8068,31.8068,32000.0
2007-03-14 12:50:00,49.13,49.13,48.92,48.95,68700.0,31.8068,31.8068,31.6709,31.6903,68700.0
2007-03-14 12:55:00,48.97,49.07,48.95,49.05,18000.0,31.7033,31.768,31.6903,31.7551,18000.0
2007-03-14 13:00:00,49.06,49.19,49.06,49.14,41900.0,31.7615,31.8457,31.7615,31.8133,41900.0
2007-03-14 13:05:00,49.17,49.32,49.14,49.31,27000.0,31.8327,31.9299,31.8133,31.9234,27000.0
2007-03-14 13:10:00,49.31,49.46,49.29,49.33,38200.0,31.9234,32.0205,31.9104,31.9363,38200.0
2007-03-14 13:15:00,49.34,49.49,49.29,49.49,30000.0,31.9428,32.0399,31.9104,32.0399,30000.0
2007-03-14 13:20:00,49.49,49.56,49.42,49.5,37100.0,32.0399,32.0852,31.9946,32.0464,37100.0
2007-03-14 13:25:00,49.49,49.59,49.45,49.48,25000.0,32.0399,32.1047,32.014,32.0334,25000.0
2007-03-14 13:30:00,49.48,49.58,49.42,49.51,23000.0,32.0334,32.0982,31.9946,32.0529,23000.0
2007-03-14 13:35:00,49.49,49.51,49.47,49.48,24500.0,32.0399,32.0529,32.027,32.0334,24500.0
2007-03-14 13:40:00,49.48,49.75,49.48,49.75,31200.0,32.0334,32.2082,32.0334,32.2082,31200.0
2007-03-14 13:45:00,49.73,49.73,49.57,49.58,28500.0,32.1953,32.1953,32.0917,32.0982,28500.0
2007-03-14 13:50:00,49.58,49.6,49.52,49.52,24000.0,32.0982,32.1111,32.0593,32.0593,24000.0
2007-03-14 13:55:00,49.51,49.55,49.45,49.53,28000.0,32.0529,32.0788,32.014,32.0658,28000.0
2007-03-14 14:00:00,49.53,49.63,49.53,49.55,17700.0,32.0658,32.1305,32.0658,32.0788,17700.0
2007-03-14 14:05:00,49.56,49.65,49.56,49.59,29400.0,32.0852,32.1435,32.0852,32.1047,29400.0
2007-03-14 14:10:00,49.59,49.66,49.58,49.6,21400.0,32.1047,32.15,32.0982,32.1111,21400.0
2007-03-14 14:15:00,49.6,49.62,49.58,49.61,23800.0,32.1111,32.1241,32.0982,32.1176,23800.0
2007-03-14 14:20:00,49.61,49.7,49.6,49.64,192500.0,32.1176,32.1759,32.1111,32.137,192500.0
2007-03-14 14:25:00,49.64,49.64,49.6,49.61,44800.0,32.137,32.137,32.1111,32.1176,44800.0
2007-03-14 14:30:00,49.62,49.75,49.62,49.74,50600.0,32.1241,32.2082,32.1241,32.2018,50600.0
2007-03-14 14:35:00,49.74,49.83,49.7,49.8,48000.0,32.2018,32.26,32.1759,32.2406,48000.0
2007-03-14 14:40:00,49.8,49.85,49.77,49.78,38400.0,32.2406,32.273,32.2212,32.2277,38400.0
2007-03-14 14:45:00,49.79,49.79,49.73,49.73,30900.0,32.2341,32.2341,32.1953,32.1953,30900.0
2007-03-14 14:50:00,49.73,49.8,49.72,49.76,18800.0,32.1953,32.2406,32.1888,32.2147,18800.0
2007-03-14 14:55:00,49.76,49.76,49.7,49.72,25200.0,32.2147,32.2147,32.1759,32.1888,25200.0
2007-03-14 15:00:00,49.71,49.8,49.71,49.77,41600.0,32.1823,32.2406,32.1823,32.2212,41600.0
2007-03-14 15:05:00,49.77,49.78,49.74,49.77,20200.0,32.2212,32.2277,32.2018,32.2212,20200.0
2007-03-14 15:10:00,49.79,49.84,49.77,49.81,32900.0,32.2341,32.2665,32.2212,32.2471,32900.0
2007-03-14 15:15:00,49.79,49.9,49.78,49.86,79500.0,32.2341,32.3053,32.2277,32.2795,79500.0
2007-03-14 15:20:00,49.87,49.98,49.83,49.85,168500.0,32.2859,32.3571,32.26,32.273,168500.0
2007-03-14 15:25:00,49.85,49.88,49.83,49.83,29200.0,32.273,32.2924,32.26,32.26,29200.0
2007-03-14 15:30:00,49.83,49.85,49.69,49.74,59400.0,32.26,32.273,32.1694,32.2018,59400.0
2007-03-14 15:35:00,49.72,49.76,49.69,49.76,44400.0,32.1888,32.2147,32.1694,32.2147,44400.0
2007-03-14 15:40:00,49.76,49.76,49.69,49.71,32800.0,32.2147,32.2147,32.1694,32.1823,32800.0
2007-03-14 15:45:00,49.72,49.76,49.71,49.76,44700.0,32.1888,32.2147,32.1823,32.2147,44700.0
2007-03-14 15:50:00,49.76,49.77,49.72,49.74,46300.0,32.2147,32.2212,32.1888,32.2018,46300.0
2007-03-14 15:55:00,49.73,49.76,49.73,49.75,48900.0,32.1953,32.2147,32.1953,32.2082,48900.0
2007-03-15 09:30:00,49.64,49.67,49.58,49.62,44400.0,32.137,32.1564,32.0982,32.1241,44400.0
2007-03-15 09:35:00,49.62,49.77,49.61,49.62,49700.0,32.1241,32.2212,32.1176,32.1241,49700.0
2007-03-15 09:40:00,49.61,49.65,49.51,49.56,40000.0,32.1176,32.1435,32.0529,32.0852,40000.0
2007-03-15 09:45:00,49.56,49.68,49.55,49.67,22100.0,32.0852,32.1629,32.0788,32.1564,22100.0
2007-03-15 09:50:00,49.68,49.87,49.63,49.83,71300.0,32.1629,32.2859,32.1305,32.26,71300.0
2007-03-15 09:55:00,49.78,49.93,49.76,49.87,41900.0,32.2277,32.3248,32.2147,32.2859,41900.0
2007-03-15 10:00:00,49.85,49.86,49.73,49.75,42400.0,32.273,32.2795,32.1953,32.2082,42400.0
2007-03-15 10:05:00,49.75,49.8,49.72,49.74,19300.0,32.2082,32.2406,32.1888,32.2018,19300.0
2007-03-15 10:10:00,49.74,49.84,49.73,49.77,19100.0,32.2018,32.2665,32.1953,32.2212,19100.0
2007-03-15 10:15:00,49.77,49.85,49.74,49.79,27400.0,32.2212,32.273,32.2018,32.2341,27400.0
2007-03-15 10:20:00,49.79,49.9,49.79,49.83,41100.0,32.2341,32.3053,32.2341,32.26,41100.0
2007-03-15 10:25:00,49.83,49.91,49.8,49.9,15500.0,32.26,32.3118,32.2406,32.3053,15500.0
2007-03-15 10:30:00,49.89,49.95,49.89,49.95,44500.0,32.2989,32.3377,32.2989,32.3377,44500.0
2007-03-15 10:35:00,49.93,50.11,49.93,50.07,36300.0,32.3248,32.4413,32.3248,32.4154,36300.0
2007-03-15 10:40:00,50.06,50.08,50.04,50.05,18200.0,32.4089,32.4219,32.396,32.4025,18200.0
2007-03-15 10:45:00,50.05,50.05,49.98,50.0,40100.0,32.4025,32.4025,32.3571,32.3701,40100.0
2007-03-15 10:50:00,50.0,50.0,49.91,49.92,42100.0,32.3701,32.3701,32.3118,32.3183,42100.0
2007-03-15 10:55:00,49.92,49.92,49.88,49.91,22300.0,32.3183,32.3183,32.2924,32.3118,22300.0
2007-03-15 11:00:00,49.91,49.93,49.9,49.93,31900.0,32.3118,32.3248,32.3053,32.3248,31900.0
2007-03-15 11:05:00,49.93,49.94,49.91,49.91,25000.0,32.3248,32.3312,32.3118,32.3118,25000.0
2007-03-15 11:10:00,49.92,49.92,49.84,49.84,33000.0,32.3183,32.3183,32.2665,32.2665,33000.0
2007-03-15 11:15:00,49.85,49.85,49.81,49.82,12700.0,32.273,32.273,32.2471,32.2536,12700.0
2007-03-15 11:20:00,49.82,49.84,49.79,49.8,22900.0,32.2536,32.2665,32.2341,32.2406,22900.0
2007-03-15 11:25:00,49.79,49.89,49.79,49.88,20000.0,32.2341,32.2989,32.2341,32.2924,20000.0
2007-03-15 11:30:00,49.89,49.94,49.89,49.94,10800.0,32.2989,32.3312,32.2989,32.3312,10800.0
2007-03-15 11:35:00,49.94,49.95,49.89,49.9,12100.0,32.3312,32.3377,32.2989,32.3053,12100.0
2007-03-15 11:40:00,49.9,49.9,49.88,49.88,14200.0,32.3053,32.3053,32.2924,32.2924,14200.0
2007-03-15 11:45:00,49.88,49.89,49.7,49.7,26000.0,32.2924,32.2989,32.1759,32.1759,26000.0
2007-03-15 11:50:00,49.68,49.69,49.61,49.63,33000.0,32.1629,32.1694,32.1176,32.1305,33000.0
2007-03-15 11:55:00,49.63,49.71,49.63,49.71,23400.0,32.1305,32.1823,32.1305,32.1823,23400.0
2007-03-15 12:00:00,49.71,49.75,49.67,49.74,45300.0,32.1823,32.2082,32.1564,32.2018,45300.0
2007-03-15 12:05:00,49.75,49.77,49.69,49.7,14400.0,32.2082,32.2212,32.1694,32.1759,14400.0
2007-03-15 12:10:00,49.7,49.75,49.69,49.74,11400.0,32.1759,32.2082,32.1694,32.2018,11400.0
2007-03-15 12:15:00,49.74,49.83,49.74,49.82,19100.0,32.2018,32.26,32.2018,32.2536,19100.0
2007-03-15 12:20:00,49.83,49.87,49.82,49.86,9600.0,32.26,32.2859,32.2536,32.2795,9600.0
2007-03-15 12:25:00,49.86,49.95,49.86,49.95,23100.0,32.2795,32.3377,32.2795,32.3377,23100.0
2007-03-15 12:30:00,49.95,50.01,49.94,50.0,17800.0,32.3377,32.3766,32.3312,32.3701,17800.0
2007-03-15 12:35:00,50.01,50.07,50.01,50.06,23500.0,32.3766,32.4154,32.3766,32.4089,23500.0
2007-03-15 12:40:00,50.07,50.08,49.99,50.02,44600.0,32.4154,32.4219,32.3636,32.383,44600.0
2007-03-15 12:45:00,50.0,50.02,49.92,49.95,21100.0,32.3701,32.383,32.3183,32.3377,21100.0
2007-03-15 12:50:00,49.94,49.95,49.88,49.89,12000.0,32.3312,32.3377,32.2924,32.2989,12000.0
2007-03-15 12:55:00,49.89,49.93,49.89,49.92,11600.0,32.2989,32.3248,32.2989,32.3183,11600.0
2007-03-15 13:00:00,49.93,49.95,49.89,49.9,15400.0,32.3248,32.3377,32.2989,32.3053,15400.0
2007-03-15 13:05:00,49.9,50.01,49.9,50.0,27900.0,32.3053,32.3766,32.3053,32.3701,27900.0
2007-03-15 13:10:00,50.01,50.06,50.01,50.04,14000.0,32.3766,32.4089,32.3766,32.396,14000.0
2007-03-15 13:15:00,50.03,50.06,50.02,50.02,10400.0,32.3895,32.4089,32.383,32.383,10400.0
2007-03-15 13:20:00,50.01,50.02,49.95,49.95,26800.0,32.3766,32.383,32.3377,32.3377,26800.0
2007-03-15 13:25:00,49.96,49.98,49.95,49.98,15200.0,32.3442,32.3571,32.3377,32.3571,15200.0
2007-03-15 13:30:00,49.98,50.0,49.89,49.96,17700.0,32.3571,32.3701,32.2989,32.3442,17700.0
2007-03-15 13:35:00,49.96,49.96,49.86,49.86,19500.0,32.3442,32.3442,32.2795,32.2795,19500.0
2007-03-15 13:40:00,49.86,49.86,49.77,49.83,31100.0,32.2795,32.2795,32.2212,32.26,31100.0
2007-03-15 13:45:00,49.84,49.84,49.8,49.82,9500.0,32.2665,32.2665,32.2406,32.2536,9500.0
2007-03-15 13:50:00,49.83,49.97,49.83,49.94,24200.0,32.26,32.3507,32.26,32.3312,24200.0
2007-03-15 13:55:00,49.95,49.95,49.89,49.91,6800.0,32.3377,32.3377,32.2989,32.3118,6800.0
2007-03-15 14:00:00,49.89,49.9,49.85,49.88,16400.0,32.2989,32.3053,32.273,32.2924,16400.0
2007-03-15 14:05:00,49.88,49.89,49.84,49.84,10300.0,32.2924,32.2989,32.2665,32.2665,10300.0
2007-03-15 14:10:00,49.85,49.85,49.73,49.74,22400.0,32.273,32.273,32.1953,32.2018,22400.0
2007-03-15 14:15:00,49.73,49.77,49.7,49.77,27000.0,32.1953,32.2212,32.1759,32.2212,27000.0
2007-03-15 14:20:00,49.77,49.78,49.75,49.76,10700.0,32.2212,32.2277,32.2082,32.2147,10700.0
2007-03-15 14:25:00,49.76,49.84,49.76,49.8,16500.0,32.2147,32.2665,32.2147,32.2406,16500.0
2007-03-15 14:30:00,49.82,49.84,49.81,49.83,11100.0,32.2536,32.2665,32.2471,32.26,11100.0
2007-03-15 14:35:00,49.84,49.89,49.84,49.88,17600.0,32.2665,32.2989,32.2665,32.2924,17600.0
2007-03-15 14:40:00,49.89,49.96,49.87,49.95,71400.0,32.2989,32.3442,32.2859,32.3377,71400.0
2007-03-15 14:45:00,49.95,49.97,49.92,49.93,17300.0,32.3377,32.3507,32.3183,32.3248,17300.0
2007-03-15 14:50:00,49.93,49.97,49.92,49.94,25700.0,32.3248,32.3507,32.3183,32.3312,25700.0
2007-03-15 14:55:00,49.95,49.99,49.94,49.98,12400.0,32.3377,32.3636,32.3312,32.3571,12400.0
2007-03-15 15:00:00,49.99,50.0,49.98,49.99,12000.0,32.3636,32.3701,32.3571,32.3636,12000.0
2007-03-15 15:05:00,49.99,49.99,49.98,49.99,14100.0,32.3636,32.3636,32.3571,32.3636,14100.0
2007-03-15 15:10:00,49.99,49.99,49.96,49.98,25300.0,32.3636,32.3636,32.3442,32.3571,25300.0
2007-03-15 15:15:00,49.98,49.99,49.96,49.98,15600.0,32.3571,32.3636,32.3442,32.3571,15600.0
2007-03-15 15:20:00,49.98,50.0,49.95,49.99,23800.0,32.3571,32.3701,32.3377,32.3636,23800.0
2007-03-15 15:25:00,49.99,50.0,49.91,49.92,21400.0,32.3636,32.3701,32.3118,32.3183,21400.0
2007-03-15 15:30:00,49.91,49.97,49.9,49.97,15800.0,32.3118,32.3507,32.3053,32.3507,15800.0
2007-03-15 15:35:00,49.97,49.98,49.96,49.96,21500.0,32.3507,32.3571,32.3442,32.3442,21500.0
2007-03-15 15:40:00,49.95,49.96,49.93,49.93,23200.0,32.3377,32.3442,32.3248,32.3248,23200.0
2007-03-15 15:45:00,49.93,49.93,49.86,49.88,37500.0,32.3248,32.3248,32.2795,32.2924,37500.0
2007-03-15 15:50:00,49.88,49.96,49.88,49.93,22900.0,32.2924,32.3442,32.2924,32.3248,22900.0
2007-03-15 15:55:00,49.92,49.93,49.88,49.89,36700.0,32.3183,32.3248,32.2924,32.2989,36700.0
2007-03-16 09:30:00,50.14,50.3,49.91,50.26,1012000.0,32.4607,32.5643,32.3118,32.5384,1012000.0
2007-03-16 09:35:00,50.27,50.27,50.13,50.14,34600.0,32.5449,32.5449,32.4542,32.4607,34600.0
2007-03-16 09:40:00,50.14,50.26,50.14,50.26,38800.0,32.4607,32.5384,32.4607,32.5384,38800.0
2007-03-16 09:45:00,50.25,50.33,50.23,50.33,22600.0,32.5319,32.5837,32.519,32.5837,22600.0
2007-03-16 09:50:00,50.32,50.48,50.32,50.37,49200.0,32.5773,32.6808,32.5773,32.6096,49200.0
2007-03-16 09:55:00,50.41,50.5,50.4,50.47,16500.0,32.6355,32.6938,32.629,32.6744,16500.0
2007-03-16 10:00:00,50.46,50.5,50.43,50.47,33100.0,32.6679,32.6938,32.6485,32.6744,33100.0
2007-03-16 10:05:00,50.47,50.61,50.45,50.52,37400.0,32.6744,32.765,32.6614,32.7067,37400.0
2007-03-16 10:10:00,50.52,50.56,50.52,50.55,13600.0,32.7067,32.7326,32.7067,32.7262,13600.0
2007-03-16 10:15:00,50.55,50.55,50.53,50.54,20500.0,32.7262,32.7262,32.7132,32.7197,20500.0
2007-03-16 10:20:00,50.54,50.54,50.49,50.5,19900.0,32.7197,32.7197,32.6873,32.6938,19900.0
2007-03-16 10:25:00,50.5,50.5,50.47,50.47,19900.0,32.6938,32.6938,32.6744,32.6744,19900.0
2007-03-16 10:30:00,50.47,50.48,50.41,50.41,10800.0,32.6744,32.6808,32.6355,32.6355,10800.0
2007-03-16 10:35:00,50.4,50.41,50.35,50.36,34000.0,32.629,32.6355,32.5967,32.6032,34000.0
2007-03-16 10:40:00,50.35,50.36,50.32,50.33,25500.0,32.5967,32.6032,32.5773,32.5837,25500.0
2007-03-16 10:45:00,50.33,50.35,50.31,50.31,16600.0,32.5837,32.5967,32.5708,32.5708,16600.0
2007-03-16 10:50:00,50.32,50.32,50.29,50.31,21500.0,32.5773,32.5773,32.5578,32.5708,21500.0
2007-03-16 10:55:00,50.32,50.32,50.25,50.27,16100.0,32.5773,32.5773,32.5319,32.5449,16100.0
2007-03-16 11:00:00,50.25,50.28,50.25,50.28,13400.0,32.5319,32.5514,32.5319,32.5514,13400.0
2007-03-16 11:05:00,50.28,50.34,50.27,50.3,11600.0,32.5514,32.5902,32.5449,32.5643,11600.0
2007-03-16 11:10:00,50.29,50.3,50.25,50.29,18100.0,32.5578,32.5643,32.5319,32.5578,18100.0
2007-03-16 11:15:00,50.28,50.3,50.23,50.25,16800.0,32.5514,32.5643,32.519,32.5319,16800.0
2007-03-16 11:20:00,50.23,50.29,50.23,50.25,13600.0,32.519,32.5578,32.519,32.5319,13600.0
2007-03-16 11:25:00,50.25,50.25,50.19,50.2,16800.0,32.5319,32.5319,32.4931,32.4996,16800.0
2007-03-16 11:30:00,50.19,50.25,50.19,50.2,43400.0,32.4931,32.5319,32.4931,32.4996,43400.0
2007-03-16 11:35:00,50.2,50.22,50.2,50.22,16400.0,32.4996,32.5125,32.4996,32.5125,16400.0
2007-03-16 11:40:00,50.21,50.23,50.2,50.21,22700.0,32.506,32.519,32.4996,32.506,22700.0
2007-03-16 11:45:00,50.2,50.33,50.2,50.33,19400.0,32.4996,32.5837,32.4996,32.5837,19400.0
2007-03-16 11:50:00,50.34,50.37,50.34,50.37,17900.0,32.5902,32.6096,32.5902,32.6096,17900.0
2007-03-16 11:55:00,50.37,50.39,50.35,50.37,10400.0,32.6096,32.6226,32.5967,32.6096,10400.0
2007-03-16 12:00:00,50.36,50.37,50.35,50.36,7400.0,32.6032,32.6096,32.5967,32.6032,7400.0
2007-03-16 12:05:00,50.36,50.39,50.36,50.39,13800.0,32.6032,32.6226,32.6032,32.6226,13800.0
2007-03-16 12:10:00,50.37,50.41,50.37,50.41,8400.0,32.6096,32.6355,32.6096,32.6355,8400.0
2007-03-16 12:15:00,50.41,50.42,50.37,50.39,9600.0,32.6355,32.642,32.6096,32.6226,9600.0
2007-03-16 12:20:00,50.4,50.4,50.36,50.36,10800.0,32.629,32.629,32.6032,32.6032,10800.0
2007-03-16 12:25:00,50.37,50.38,50.36,50.38,9200.0,32.6096,32.6161,32.6032,32.6161,9200.0
2007-03-16 12:30:00,50.38,50.38,50.32,50.33,13800.0,32.6161,32.6161,32.5773,32.5837,13800.0
2007-03-16 12:35:00,50.32,50.33,50.32,50.32,5500.0,32.5773,32.5837,32.5773,32.5773,5500.0
2007-03-16 12:40:00,50.32,50.39,50.32,50.38,18500.0,32.5773,32.6226,32.5773,32.6161,18500.0
2007-03-16 12:45:00,50.39,50.4,50.37,50.37,11800.0,32.6226,32.629,32.6096,32.6096,11800.0
2007-03-16 12:50:00,50.37,50.37,50.32,50.33,5700.0,32.6096,32.6096,32.5773,32.5837,5700.0
2007-03-16 12:55:00,50.33,50.36,50.33,50.36,8500.0,32.5837,32.6032,32.5837,32.6032,8500.0
2007-03-16 13:00:00,50.35,50.37,50.32,50.32,16100.0,32.5967,32.6096,32.5773,32.5773,16100.0
2007-03-16 13:05:00,50.32,50.33,50.32,50.32,8900.0,32.5773,32.5837,32.5773,32.5773,8900.0
2007-03-16 13:10:00,50.32,50.37,50.31,50.34,13000.0,32.5773,32.6096,32.5708,32.5902,13000.0
2007-03-16 13:15:00,50.34,50.38,50.34,50.37,13000.0,32.5902,32.6161,32.5902,32.6096,13000.0
2007-03-16 13:20:00,50.38,50.42,50.38,50.39,21400.0,32.6161,32.642,32.6161,32.6226,21400.0
2007-03-16 13:25:00,50.39,50.4,50.36,50.36,9300.0,32.6226,32.629,32.6032,32.6032,9300.0
2007-03-16 13:30:00,50.36,50.39,50.36,50.39,14600.0,32.6032,32.6226,32.6032,32.6226,14600.0
2007-03-16 13:35:00,50.36,50.37,50.32,50.32,20300.0,32.6032,32.6096,32.5773,32.5773,20300.0
2007-03-16 13:40:00,50.32,50.33,50.31,50.31,10000.0,32.5773,32.5837,32.5708,32.5708,10000.0
2007-03-16 13:45:00,50.31,50.33,50.3,50.3,13800.0,32.5708,32.5837,32.5643,32.5643,13800.0
2007-03-16 13:50:00,50.29,50.31,50.29,50.31,11300.0,32.5578,32.5708,32.5578,32.5708,11300.0
2007-03-16 13:55:00,50.3,50.31,50.29,50.31,11500.0,32.5643,32.5708,32.5578,32.5708,11500.0
2007-03-16 14:00:00,50.31,50.36,50.31,50.32,20800.0,32.5708,32.6032,32.5708,32.5773,20800.0
2007-03-16 14:05:00,50.32,50.32,50.26,50.26,15700.0,32.5773,32.5773,32.5384,32.5384,15700.0
2007-03-16 14:10:00,50.26,50.27,50.22,50.25,17700.0,32.5384,32.5449,32.5125,32.5319,17700.0
2007-03-16 14:15:00,50.25,50.25,50.23,50.24,12500.0,32.5319,32.5319,32.519,32.5255,12500.0
2007-03-16 14:20:00,50.25,50.25,50.19,50.2,24400.0,32.5319,32.5319,32.4931,32.4996,24400.0
2007-03-16 14:25:00,50.2,50.25,50.2,50.23,10500.0,32.4996,32.5319,32.4996,32.519,10500.0
2007-03-16 14:30:00,50.23,50.25,50.21,50.21,16100.0,32.519,32.5319,32.506,32.506,16100.0
2007-03-16 14:35:00,50.21,50.23,50.2,50.21,19400.0,32.506,32.519,32.4996,32.506,19400.0
2007-03-16 14:40:00,50.23,50.23,50.19,50.2,12500.0,32.519,32.519,32.4931,32.4996,12500.0
2007-03-16 14:45:00,50.2,50.2,50.17,50.2,21400.0,32.4996,32.4996,32.4801,32.4996,21400.0
2007-03-16 14:50:00,50.2,50.22,50.14,50.15,66400.0,32.4996,32.5125,32.4607,32.4672,66400.0
2007-03-16 14:55:00,50.15,50.2,50.15,50.2,19400.0,32.4672,32.4996,32.4672,32.4996,19400.0
2007-03-16 15:00:00,50.2,50.21,50.17,50.19,19800.0,32.4996,32.506,32.4801,32.4931,19800.0
2007-03-16 15:05:00,50.18,50.2,50.18,50.19,15000.0,32.4866,32.4996,32.4866,32.4931,15000.0
2007-03-16 15:10:00,50.19,50.27,50.18,50.27,31800.0,32.4931,32.5449,32.4866,32.5449,31800.0
2007-03-16 15:15:00,50.27,50.31,50.26,50.29,26700.0,32.5449,32.5708,32.5384,32.5578,26700.0
2007-03-16 15:20:00,50.29,50.31,50.28,50.31,30000.0,32.5578,32.5708,32.5514,32.5708,30000.0
2007-03-16 15:25:00,50.31,50.36,50.31,50.34,31000.0,32.5708,32.6032,32.5708,32.5902,31000.0
2007-03-16 15:30:00,50.35,50.37,50.29,50.29,25700.0,32.5967,32.6096,32.5578,32.5578,25700.0
2007-03-16 15:35:00,50.3,50.38,50.28,50.38,44600.0,32.5643,32.6161,32.5514,32.6161,44600.0
2007-03-16 15:40:00,50.38,50.42,50.36,50.37,93000.0,32.6161,32.642,32.6032,32.6096,93000.0
2007-03-16 15:45:00,50.36,50.36,50.35,50.36,38900.0,32.6032,32.6032,32.5967,32.6032,38900.0
2007-03-16 15:50:00,50.35,50.39,50.35,50.36,66000.0,32.5967,32.6226,32.5967,32.6032,66000.0
2007-03-16 15:55:00,50.36,50.36,50.33,50.35,80000.0,32.6032,32.6032,32.5837,32.5967,80000.0
2007-03-19 09:30:00,50.6,50.8,50.56,50.77,29200.0,32.7585,32.888,32.7326,32.8686,29200.0
2007-03-19 09:35:00,50.8,50.95,50.77,50.88,17400.0,32.888,32.9851,32.8686,32.9398,17400.0
2007-03-19 09:40:00,50.9,51.04,50.87,51.02,28100.0,32.9527,33.0434,32.9333,33.0304,28100.0
2007-03-19 09:45:00,51.02,51.04,50.96,51.01,19200.0,33.0304,33.0434,32.9916,33.024,19200.0
2007-03-19 09:50:00,51.01,51.01,50.81,50.91,24200.0,33.024,33.024,32.8945,32.9592,24200.0
2007-03-19 09:55:00,50.9,50.91,50.88,50.9,15500.0,32.9527,32.9592,32.9398,32.9527,15500.0
2007-03-19 10:00:00,50.9,50.95,50.9,50.91,17400.0,32.9527,32.9851,32.9527,32.9592,17400.0
2007-03-19 10:05:00,50.9,50.92,50.83,50.85,21800.0,32.9527,32.9657,32.9074,32.9204,21800.0
2007-03-19 10:10:00,50.86,50.86,50.8,50.81,11000.0,32.9269,32.9269,32.888,32.8945,11000.0
2007-03-19 10:15:00,50.81,50.86,50.72,50.79,19300.0,32.8945,32.9269,32.8362,32.8815,19300.0
2007-03-19 10:20:00,50.8,50.8,50.73,50.78,20900.0,32.888,32.888,32.8427,32.8751,20900.0
2007-03-19 10:25:00,50.79,50.79,50.77,50.78,7700.0,32.8815,32.8815,32.8686,32.8751,7700.0
2007-03-19 10:30:00,50.78,50.79,50.44,50.73,17100.0,32.8751,32.8815,32.6549,32.8427,17100.0
2007-03-19 10:35:00,50.74,50.74,50.67,50.71,18500.0,32.8492,32.8492,32.8038,32.8297,18500.0
2007-03-19 10:40:00,50.7,50.76,50.69,50.76,12700.0,32.8233,32.8621,32.8168,32.8621,12700.0
2007-03-19 10:45:00,50.76,50.8,50.75,50.77,8200.0,32.8621,32.888,32.8556,32.8686,8200.0
2007-03-19 10:50:00,50.76,50.87,50.74,50.87,13700.0,32.8621,32.9333,32.8492,32.9333,13700.0
2007-03-19 10:55:00,50.87,50.9,50.83,50.89,18400.0,32.9333,32.9527,32.9074,32.9463,18400.0
2007-03-19 11:00:00,50.89,50.95,50.88,50.94,17400.0,32.9463,32.9851,32.9398,32.9786,17400.0
2007-03-19 11:05:00,50.94,50.96,50.92,50.96,17100.0,32.9786,32.9916,32.9657,32.9916,17100.0
2007-03-19 11:10:00,50.96,51.0,50.95,50.96,15600.0,32.9916,33.0175,32.9851,32.9916,15600.0
2007-03-19 11:15:00,50.96,51.0,50.95,50.98,8600.0,32.9916,33.0175,32.9851,33.0045,8600.0
2007-03-19 11:20:00,50.97,50.98,50.94,50.96,16300.0,32.9981,33.0045,32.9786,32.9916,16300.0
2007-03-19 11:25:00,50.96,50.99,50.95,50.96,23400.0,32.9916,33.011,32.9851,32.9916,23400.0
2007-03-19 11:30:00,50.96,50.98,50.95,50.97,17900.0,32.9916,33.0045,32.9851,32.9981,17900.0
2007-03-19 11:35:00,50.98,51.0,50.97,51.0,21400.0,33.0045,33.0175,32.9981,33.0175,21400.0
2007-03-19 11:40:00,51.0,51.02,50.99,51.02,6700.0,33.0175,33.0304,33.011,33.0304,6700.0
2007-03-19 11:45:00,51.01,51.01,50.98,50.99,8400.0,33.024,33.024,33.0045,33.011,8400.0
2007-03-19 11:50:00,51.0,51.02,51.0,51.01,14100.0,33.0175,33.0304,33.0175,33.024,14100.0
2007-03-19 11:55:00,51.01,51.06,51.01,51.03,35800.0,33.024,33.0563,33.024,33.0369,35800.0
2007-03-19 12:00:00,51.02,51.04,51.02,51.04,8200.0,33.0304,33.0434,33.0304,33.0434,8200.0
2007-03-19 12:05:00,51.04,51.07,51.04,51.07,13600.0,33.0434,33.0628,33.0434,33.0628,13600.0
2007-03-19 12:10:00,51.07,51.1,51.06,51.09,8400.0,33.0628,33.0822,33.0563,33.0758,8400.0
2007-03-19 12:15:00,51.09,51.12,51.07,51.08,15000.0,33.0758,33.0952,33.0628,33.0693,15000.0
2007-03-19 12:20:00,51.09,51.09,51.07,51.08,4700.0,33.0758,33.0758,33.0628,33.0693,4700.0
2007-03-19 12:25:00,51.07,51.08,51.05,51.07,19800.0,33.0628,33.0693,33.0499,33.0628,19800.0
2007-03-19 12:30:00,51.07,51.09,51.06,51.09,13400.0,33.0628,33.0758,33.0563,33.0758,13400.0
2007-03-19 12:35:00,51.09,51.15,51.09,51.14,16100.0,33.0758,33.1146,33.0758,33.1081,16100.0
2007-03-19 12:40:00,51.14,51.14,51.09,51.11,11500.0,33.1081,33.1081,33.0758,33.0887,11500.0
2007-03-19 12:45:00,51.11,51.12,51.08,51.08,5700.0,33.0887,33.0952,33.0693,33.0693,5700.0
2007-03-19 12:50:00,51.08,51.08,51.04,51.04,7000.0,33.0693,33.0693,33.0434,33.0434,7000.0
2007-03-19 12:55:00,51.05,51.05,50.96,50.97,14100.0,33.0499,33.0499,32.9916,32.9981,14100.0
2007-03-19 13:00:00,50.96,50.98,50.93,50.94,30800.0,32.9916,33.0045,32.9722,32.9786,30800.0
2007-03-19 13:05:00,50.94,50.98,50.92,50.96,10300.0,32.9786,33.0045,32.9657,32.9916,10300.0
2007-03-19 13:10:00,50.97,50.98,50.95,50.96,3400.0,32.9981,33.0045,32.9851,32.9916,3400.0
2007-03-19 13:15:00,50.95,51.01,50.92,51.01,10000.0,32.9851,33.024,32.9657,33.024,10000.0
2007-03-19 13:20:00,51.01,51.02,50.95,50.98,15300.0,33.024,33.0304,32.9851,33.0045,15300.0
2007-03-19 13:25:00,50.98,51.05,50.95,50.97,9600.0,33.0045,33.0499,32.9851,32.9981,9600.0
2007-03-19 13:30:00,50.95,50.97,50.93,50.93,11200.0,32.9851,32.9981,32.9722,32.9722,11200.0
2007-03-19 13:35:00,50.95,50.99,50.92,50.98,16900.0,32.9851,33.011,32.9657,33.0045,16900.0
2007-03-19 13:40:00,50.98,51.05,50.97,50.99,11500.0,33.0045,33.0499,32.9981,33.011,11500.0
2007-03-19 13:45:00,50.99,50.99,50.92,50.95,10600.0,33.011,33.011,32.9657,32.9851,10600.0
2007-03-19 13:50:00,50.96,51.01,50.94,50.96,8600.0,32.9916,33.024,32.9786,32.9916,8600.0
2007-03-19 13:55:00,50.96,50.98,50.94,50.98,9900.0,32.9916,33.0045,32.9786,33.0045,9900.0
2007-03-19 14:00:00,50.97,50.98,50.92,50.97,6900.0,32.9981,33.0045,32.9657,32.9981,6900.0
2007-03-19 14:05:00,50.97,51.01,50.95,50.98,4900.0,32.9981,33.024,32.9851,33.0045,4900.0
2007-03-19 14:10:00,50.99,51.03,50.99,51.02,5200.0,33.011,33.0369,33.011,33.0304,5200.0
2007-03-19 14:15:00,51.01,51.02,51.0,51.0,5300.0,33.024,33.0304,33.0175,33.0175,5300.0
2007-03-19 14:20:00,51.02,51.02,50.97,50.97,13500.0,33.0304,33.0304,32.9981,32.9981,13500.0
2007-03-19 14:25:00,50.97,50.98,50.92,50.93,17700.0,32.9981,33.0045,32.9657,32.9722,17700.0
2007-03-19 14:30:00,50.92,50.92,50.88,50.88,16300.0,32.9657,32.9657,32.9398,32.9398,16300.0
2007-03-19 14:35:00,50.88,50.95,50.88,50.93,60200.0,32.9398,32.9851,32.9398,32.9722,60200.0
2007-03-19 14:40:00,50.94,50.95,50.91,50.95,29400.0,32.9786,32.9851,32.9592,32.9851,29400.0
2007-03-19 14:45:00,50.95,50.98,50.93,50.95,22400.0,32.9851,33.0045,32.9722,32.9851,22400.0
2007-03-19 14:50:00,50.94,50.98,50.93,50.94,41600.0,32.9786,33.0045,32.9722,32.9786,41600.0
2007-03-19 14:55:00,50.93,50.94,50.88,50.92,25200.0,32.9722,32.9786,32.9398,32.9657,25200.0
2007-03-19 15:00:00,50.92,50.93,50.88,50.9,18100.0,32.9657,32.9722,32.9398,32.9527,18100.0
2007-03-19 15:05:00,50.89,50.9,50.85,50.86,17400.0,32.9463,32.9527,32.9204,32.9269,17400.0
2007-03-19 15:10:00,50.86,50.9,50.85,50.9,6500.0,32.9269,32.9527,32.9204,32.9527,6500.0
2007-03-19 15:15:00,50.9,50.9,50.87,50.89,7400.0,32.9527,32.9527,32.9333,32.9463,7400.0
2007-03-19 15:20:00,50.89,50.91,50.86,50.86,13400.0,32.9463,32.9592,32.9269,32.9269,13400.0
2007-03-19 15:25:00,50.86,50.87,50.78,50.81,34100.0,32.9269,32.9333,32.8751,32.8945,34100.0
2007-03-19 15:30:00,50.84,50.84,50.74,50.75,41800.0,32.9139,32.9139,32.8492,32.8556,41800.0
2007-03-19 15:35:00,50.74,50.76,50.73,50.74,24400.0,32.8492,32.8621,32.8427,32.8492,24400.0
2007-03-19 15:40:00,50.74,50.82,50.74,50.81,29000.0,32.8492,32.901,32.8492,32.8945,29000.0
2007-03-19 15:45:00,50.81,50.82,50.79,50.81,35400.0,32.8945,32.901,32.8815,32.8945,35400.0
2007-03-19 15:50:00,50.81,50.83,50.8,50.8,33000.0,32.8945,32.9074,32.888,32.888,33000.0
2007-03-19 15:55:00,50.8,50.86,50.79,50.86,65900.0,32.888,32.9269,32.8815,32.9269,65900.0
2007-03-20 09:30:00,51.42,51.42,51.32,51.33,70500.0,33.2894,33.2894,33.2247,33.2311,70500.0
2007-03-20 09:35:00,51.31,51.34,51.22,51.3,33700.0,33.2182,33.2376,33.1599,33.2117,33700.0
2007-03-20 09:40:00,51.3,51.31,51.25,51.31,30000.0,33.2117,33.2182,33.1793,33.2182,30000.0
2007-03-20 09:45:00,51.34,51.35,51.22,51.25,23200.0,33.2376,33.2441,33.1599,33.1793,23200.0
2007-03-20 09:50:00,51.25,51.26,51.22,51.24,16100.0,33.1793,33.1858,33.1599,33.1729,16100.0
2007-03-20 09:55:00,51.25,51.28,51.21,51.28,54300.0,33.1793,33.1988,33.1534,33.1988,54300.0
2007-03-20 10:00:00,51.28,51.28,51.22,51.24,40300.0,33.1988,33.1988,33.1599,33.1729,40300.0
2007-03-20 10:05:00,51.24,51.28,51.23,51.27,13600.0,33.1729,33.1988,33.1664,33.1923,13600.0
2007-03-20 10:10:00,51.26,51.28,51.23,51.23,14900.0,33.1858,33.1988,33.1664,33.1664,14900.0
2007-03-20 10:15:00,51.27,51.27,51.23,51.26,20000.0,33.1923,33.1923,33.1664,33.1858,20000.0
2007-03-20 10:20:00,51.26,51.27,51.23,51.23,19000.0,33.1858,33.1923,33.1664,33.1664,19000.0
2007-03-20 10:25:00,51.24,51.25,51.2,51.22,23600.0,33.1729,33.1793,33.147,33.1599,23600.0
2007-03-20 10:30:00,51.24,51.25,51.21,51.25,70500.0,33.1729,33.1793,33.1534,33.1793,70500.0
2007-03-20 10:35:00,51.25,51.27,51.23,51.24,25200.0,33.1793,33.1923,33.1664,33.1729,25200.0
2007-03-20 10:40:00,51.25,51.28,51.22,51.28,22300.0,33.1793,33.1988,33.1599,33.1988,22300.0
2007-03-20 10:45:00,51.27,51.3,51.23,51.27,16300.0,33.1923,33.2117,33.1664,33.1923,16300.0
2007-03-20 10:50:00,51.25,51.29,51.24,51.29,19100.0,33.1793,33.2052,33.1729,33.2052,19100.0
2007-03-20 10:55:00,51.28,51.29,51.25,51.28,20300.0,33.1988,33.2052,33.1793,33.1988,20300.0
2007-03-20 11:00:00,51.28,51.32,51.27,51.32,16000.0,33.1988,33.2247,33.1923,33.2247,16000.0
2007-03-20 11:05:00,51.32,51.34,51.31,51.34,20000.0,33.2247,33.2376,33.2182,33.2376,20000.0
2007-03-20 11:10:00,51.34,51.38,51.31,51.38,25600.0,33.2376,33.2635,33.2182,33.2635,25600.0
2007-03-20 11:15:00,51.38,51.4,51.36,51.4,34200.0,33.2635,33.2764,33.2506,33.2764,34200.0
2007-03-20 11:20:00,51.41,51.43,51.4,51.42,20700.0,33.2829,33.2959,33.2764,33.2894,20700.0
2007-03-20 11:25:00,51.42,51.47,51.42,51.44,17300.0,33.2894,33.3218,33.2894,33.3023,17300.0
2007-03-20 11:30:00,51.45,51.48,51.38,51.38,35400.0,33.3088,33.3282,33.2635,33.2635,35400.0
2007-03-20 11:35:00,51.4,51.43,51.38,51.39,13400.0,33.2764,33.2959,33.2635,33.27,13400.0
2007-03-20 11:40:00,51.4,51.42,51.39,51.41,13300.0,33.2764,33.2894,33.27,33.2829,13300.0
2007-03-20 11:45:00,51.4,51.42,51.39,51.4,19300.0,33.2764,33.2894,33.27,33.2764,19300.0
2007-03-20 11:50:00,51.4,51.41,51.39,51.4,12100.0,33.2764,33.2829,33.27,33.2764,12100.0
2007-03-20 11:55:00,51.4,51.41,51.39,51.4,18400.0,33.2764,33.2829,33.27,33.2764,18400.0
2007-03-20 12:00:00,51.4,51.43,51.38,51.4,95200.0,33.2764,33.2959,33.2635,33.2764,95200.0
2007-03-20 12:05:00,51.4,51.41,51.39,51.41,18800.0,33.2764,33.2829,33.27,33.2829,18800.0
2007-03-20 12:10:00,51.41,51.46,51.39,51.46,12600.0,33.2829,33.3153,33.27,33.3153,12600.0
2007-03-20 12:15:00,51.46,51.5,51.44,51.5,18600.0,33.3153,33.3412,33.3023,33.3412,18600.0
2007-03-20 12:20:00,51.5,51.52,51.46,51.52,33500.0,33.3412,33.3541,33.3153,33.3541,33500.0
2007-03-20 12:25:00,51.52,51.58,51.52,51.55,34000.0,33.3541,33.393,33.3541,33.3736,34000.0
2007-03-20 12:30:00,51.55,51.66,51.51,51.54,91700.0,33.3736,33.4448,33.3477,33.3671,91700.0
2007-03-20 12:35:00,51.55,51.59,51.51,51.55,20200.0,33.3736,33.3995,33.3477,33.3736,20200.0
2007-03-20 12:40:00,51.57,51.62,51.55,51.61,9300.0,33.3865,33.4189,33.3736,33.4124,9300.0
2007-03-20 12:45:00,51.61,51.62,51.58,51.6,17500.0,33.4124,33.4189,33.393,33.4059,17500.0
2007-03-20 12:50:00,51.6,51.61,51.59,51.6,15900.0,33.4059,33.4124,33.3995,33.4059,15900.0
2007-03-20 12:55:00,51.59,51.61,51.59,51.6,9200.0,33.3995,33.4124,33.3995,33.4059,9200.0
2007-03-20 13:00:00,51.6,51.64,51.57,51.6,86200.0,33.4059,33.4318,33.3865,33.4059,86200.0
2007-03-20 13:05:00,51.6,51.72,51.6,51.71,36800.0,33.4059,33.4836,33.4059,33.4771,36800.0
2007-03-20 13:10:00,51.71,51.74,51.66,51.68,67000.0,33.4771,33.4966,33.4448,33.4577,67000.0
2007-03-20 13:15:00,51.68,51.72,51.67,51.7,15500.0,33.4577,33.4836,33.4512,33.4707,15500.0
2007-03-20 13:20:00,51.7,51.78,51.69,51.76,43100.0,33.4707,33.5225,33.4642,33.5095,43100.0
2007-03-20 13:25:00,51.76,51.76,51.75,51.76,12600.0,33.5095,33.5095,33.503,33.5095,12600.0
2007-03-20 13:30:00,51.75,51.76,51.67,51.68,41100.0,33.503,33.5095,33.4512,33.4577,41100.0
2007-03-20 13:35:00,51.69,51.7,51.67,51.68,15700.0,33.4642,33.4707,33.4512,33.4577,15700.0
2007-03-20 13:40:00,51.69,51.71,51.69,51.71,15000.0,33.4642,33.4771,33.4642,33.4771,15000.0
2007-03-20 13:45:00,51.72,51.77,51.71,51.76,17200.0,33.4836,33.516,33.4771,33.5095,17200.0
2007-03-20 13:50:00,51.76,51.76,51.71,51.71,10900.0,33.5095,33.5095,33.4771,33.4771,10900.0
2007-03-20 13:55:00,51.71,51.76,51.7,51.75,22000.0,33.4771,33.5095,33.4707,33.503,22000.0
2007-03-20 14:00:00,51.72,51.77,51.72,51.75,11500.0,33.4836,33.516,33.4836,33.503,11500.0
2007-03-20 14:05:00,51.75,51.77,51.74,51.76,12900.0,33.503,33.516,33.4966,33.5095,12900.0
2007-03-20 14:10:00,51.75,51.77,51.73,51.75,11400.0,33.503,33.516,33.4901,33.503,11400.0
2007-03-20 14:15:00,51.74,51.77,51.74,51.77,37400.0,33.4966,33.516,33.4966,33.516,37400.0
2007-03-20 14:20:00,51.78,51.8,51.76,51.79,16800.0,33.5225,33.5354,33.5095,33.5289,16800.0
2007-03-20 14:25:00,51.79,51.79,51.74,51.74,10100.0,33.5289,33.5289,33.4966,33.4966,10100.0
2007-03-20 14:30:00,51.75,51.75,51.73,51.74,9400.0,33.503,33.503,33.4901,33.4966,9400.0
2007-03-20 14:35:00,51.75,51.76,51.73,51.74,11700.0,33.503,33.5095,33.4901,33.4966,11700.0
2007-03-20 14:40:00,51.75,51.76,51.7,51.73,14700.0,33.503,33.5095,33.4707,33.4901,14700.0
2007-03-20 14:45:00,51.73,51.76,51.72,51.76,11600.0,33.4901,33.5095,33.4836,33.5095,11600.0
2007-03-20 14:50:00,51.76,51.79,51.75,51.78,10100.0,33.5095,33.5289,33.503,33.5225,10100.0
2007-03-20 14:55:00,51.78,51.78,51.75,51.77,24200.0,33.5225,33.5225,33.503,33.516,24200.0
2007-03-20 15:00:00,51.76,51.82,51.75,51.79,25400.0,33.5095,33.5484,33.503,33.5289,25400.0
2007-03-20 15:05:00,51.81,51.86,51.79,51.81,55200.0,33.5419,33.5743,33.5289,33.5419,55200.0
2007-03-20 15:10:00,51.8,51.85,51.8,51.84,26200.0,33.5354,33.5678,33.5354,33.5613,26200.0
2007-03-20 15:15:00,51.85,51.85,51.8,51.83,19500.0,33.5678,33.5678,33.5354,33.5548,19500.0
2007-03-20 15:20:00,51.83,51.86,51.82,51.85,21500.0,33.5548,33.5743,33.5484,33.5678,21500.0
2007-03-20 15:25:00,51.85,51.86,51.84,51.86,24900.0,33.5678,33.5743,33.5613,33.5743,24900.0
2007-03-20 15:30:00,51.86,51.88,51.85,51.87,22100.0,33.5743,33.5872,33.5678,33.5807,22100.0
2007-03-20 15:35:00,51.88,51.88,51.86,51.87,49500.0,33.5872,33.5872,33.5743,33.5807,49500.0
2007-03-20 15:40:00,51.87,51.88,51.86,51.88,26400.0,33.5807,33.5872,33.5743,33.5872,26400.0
2007-03-20 15:45:00,51.88,51.88,51.83,51.86,50300.0,33.5872,33.5872,33.5548,33.5743,50300.0
2007-03-20 15:50:00,51.85,51.85,51.82,51.83,39700.0,33.5678,33.5678,33.5484,33.5548,39700.0
2007-03-20 15:55:00,51.82,51.83,51.79,51.8,75400.0,33.5484,33.5548,33.5289,33.5354,75400.0
2007-03-21 09:30:00,51.91,52.0,51.76,51.99,47300.0,33.6066,33.6649,33.5095,33.6584,47300.0
2007-03-21 09:35:00,52.0,52.07,51.97,51.98,12700.0,33.6649,33.7102,33.6455,33.6519,12700.0
2007-03-21 09:40:00,51.98,52.06,51.9,51.92,27700.0,33.6519,33.7037,33.6002,33.6131,27700.0
2007-03-21 09:45:00,51.92,51.98,51.92,51.94,17100.0,33.6131,33.6519,33.6131,33.626,17100.0
2007-03-21 09:50:00,51.94,51.94,51.89,51.9,21500.0,33.626,33.626,33.5937,33.6002,21500.0
2007-03-21 09:55:00,51.89,51.9,51.88,51.9,23400.0,33.5937,33.6002,33.5872,33.6002,23400.0
2007-03-21 10:00:00,51.89,51.91,51.89,51.9,14200.0,33.5937,33.6066,33.5937,33.6002,14200.0
2007-03-21 10:05:00,51.9,51.9,51.89,51.9,13700.0,33.6002,33.6002,33.5937,33.6002,13700.0
2007-03-21 10:10:00,51.9,51.98,51.89,51.96,18400.0,33.6002,33.6519,33.5937,33.639,18400.0
2007-03-21 10:15:00,51.95,52.0,51.95,52.0,24400.0,33.6325,33.6649,33.6325,33.6649,24400.0
2007-03-21 10:20:00,52.0,52.02,52.0,52.02,18000.0,33.6649,33.6778,33.6649,33.6778,18000.0
2007-03-21 10:25:00,52.02,52.05,52.01,52.04,22200.0,33.6778,33.6973,33.6714,33.6908,22200.0
2007-03-21 10:30:00,52.04,52.05,52.01,52.02,27900.0,33.6908,33.6973,33.6714,33.6778,27900.0
2007-03-21 10:35:00,52.01,52.04,52.01,52.04,22400.0,33.6714,33.6908,33.6714,33.6908,22400.0
2007-03-21 10:40:00,52.03,52.04,52.02,52.02,33400.0,33.6843,33.6908,33.6778,33.6778,33400.0
2007-03-21 10:45:00,52.01,52.02,52.0,52.01,12900.0,33.6714,33.6778,33.6649,33.6714,12900.0
2007-03-21 10:50:00,52.01,52.13,52.0,52.1,39900.0,33.6714,33.7491,33.6649,33.7296,39900.0
2007-03-21 10:55:00,52.12,52.12,52.05,52.07,20000.0,33.7426,33.7426,33.6973,33.7102,20000.0
2007-03-21 11:00:00,52.08,52.08,52.04,52.07,19000.0,33.7167,33.7167,33.6908,33.7102,19000.0
2007-03-21 11:05:00,52.07,52.08,52.0,52.01,15200.0,33.7102,33.7167,33.6649,33.6714,15200.0
2007-03-21 11:10:00,52.01,52.03,51.98,52.0,12200.0,33.6714,33.6843,33.6519,33.6649,12200.0
2007-03-21 11:15:00,52.0,52.05,52.0,52.03,7500.0,33.6649,33.6973,33.6649,33.6843,7500.0
2007-03-21 11:20:00,52.04,52.07,52.03,52.07,11500.0,33.6908,33.7102,33.6843,33.7102,11500.0
2007-03-21 11:25:00,52.07,52.07,52.05,52.07,22200.0,33.7102,33.7102,33.6973,33.7102,22200.0
2007-03-21 11:30:00,52.08,52.08,52.06,52.06,14500.0,33.7167,33.7167,33.7037,33.7037,14500.0
2007-03-21 11:35:00,52.06,52.07,52.03,52.05,20000.0,33.7037,33.7102,33.6843,33.6973,20000.0
2007-03-21 11:40:00,52.05,52.06,52.03,52.06,7900.0,33.6973,33.7037,33.6843,33.7037,7900.0
2007-03-21 11:45:00,52.04,52.05,51.98,52.0,52800.0,33.6908,33.6973,33.6519,33.6649,52800.0
2007-03-21 11:50:00,52.01,52.01,51.99,52.0,13700.0,33.6714,33.6714,33.6584,33.6649,13700.0
2007-03-21 11:55:00,52.0,52.0,51.96,51.97,16600.0,33.6649,33.6649,33.639,33.6455,16600.0
2007-03-21 12:00:00,51.97,51.97,51.95,51.95,6400.0,33.6455,33.6455,33.6325,33.6325,6400.0
2007-03-21 12:05:00,51.96,51.96,51.95,51.95,6000.0,33.639,33.639,33.6325,33.6325,6000.0
2007-03-21 12:10:00,51.95,51.96,51.94,51.95,9600.0,33.6325,33.639,33.626,33.6325,9600.0
2007-03-21 12:15:00,51.95,51.98,51.95,51.97,8900.0,33.6325,33.6519,33.6325,33.6455,8900.0
2007-03-21 12:20:00,51.97,51.98,51.97,51.98,13400.0,33.6455,33.6519,33.6455,33.6519,13400.0
2007-03-21 12:25:00,51.98,52.02,51.96,52.01,31300.0,33.6519,33.6778,33.639,33.6714,31300.0
2007-03-21 12:30:00,52.01,52.01,51.99,52.0,6000.0,33.6714,33.6714,33.6584,33.6649,6000.0
2007-03-21 12:35:00,52.0,52.01,51.99,51.99,13200.0,33.6649,33.6714,33.6584,33.6584,13200.0
2007-03-21 12:40:00,51.99,52.0,51.99,51.99,7100.0,33.6584,33.6649,33.6584,33.6584,7100.0
2007-03-21 12:45:00,51.99,52.0,51.99,51.99,19600.0,33.6584,33.6649,33.6584,33.6584,19600.0
2007-03-21 12:50:00,51.99,52.0,51.98,51.98,7900.0,33.6584,33.6649,33.6519,33.6519,7900.0
2007-03-21 12:55:00,51.98,51.99,51.98,51.98,4200.0,33.6519,33.6584,33.6519,33.6519,4200.0
2007-03-21 13:00:00,51.98,51.99,51.98,51.98,3600.0,33.6519,33.6584,33.6519,33.6519,3600.0
2007-03-21 13:05:00,51.99,51.99,51.98,51.99,8000.0,33.6584,33.6584,33.6519,33.6584,8000.0
2007-03-21 13:10:00,51.99,52.0,51.99,51.99,17000.0,33.6584,33.6649,33.6584,33.6584,17000.0
2007-03-21 13:15:00,52.0,52.0,51.98,51.99,11300.0,33.6649,33.6649,33.6519,33.6584,11300.0
2007-03-21 13:20:00,52.0,52.0,51.97,51.98,6900.0,33.6649,33.6649,33.6455,33.6519,6900.0
2007-03-21 13:25:00,51.98,51.98,51.97,51.97,14300.0,33.6519,33.6519,33.6455,33.6455,14300.0
2007-03-21 13:30:00,51.98,51.98,51.97,51.97,8700.0,33.6519,33.6519,33.6455,33.6455,8700.0
2007-03-21 13:35:00,51.98,51.98,51.97,51.98,5900.0,33.6519,33.6519,33.6455,33.6519,5900.0
2007-03-21 13:40:00,51.97,51.99,51.96,51.97,56300.0,33.6455,33.6584,33.639,33.6455,56300.0
2007-03-21 13:45:00,51.97,51.97,51.95,51.95,12200.0,33.6455,33.6455,33.6325,33.6325,12200.0
2007-03-21 13:50:00,51.95,51.96,51.94,51.94,8600.0,33.6325,33.639,33.626,33.626,8600.0
2007-03-21 13:55:00,51.95,51.95,51.94,51.94,4900.0,33.6325,33.6325,33.626,33.626,4900.0
2007-03-21 14:00:00,51.94,51.95,51.93,51.93,8300.0,33.626,33.6325,33.6196,33.6196,8300.0
2007-03-21 14:05:00,51.94,51.96,51.92,51.96,10800.0,33.626,33.639,33.6131,33.639,10800.0
2007-03-21 14:10:00,51.96,51.97,51.91,51.93,13900.0,33.639,33.6455,33.6066,33.6196,13900.0
2007-03-21 14:15:00,51.92,52.25,51.91,52.05,100800.0,33.6131,33.8267,33.6066,33.6973,100800.0
2007-03-21 14:20:00,52.07,52.35,52.07,52.33,48900.0,33.7102,33.8915,33.7102,33.8785,48900.0
2007-03-21 14:25:00,52.33,52.39,52.26,52.37,74600.0,33.8785,33.9174,33.8332,33.9044,74600.0
2007-03-21 14:30:00,52.37,52.41,52.36,52.41,88200.0,33.9044,33.9303,33.898,33.9303,88200.0
2007-03-21 14:35:00,52.41,52.47,52.38,52.41,27600.0,33.9303,33.9692,33.9109,33.9303,27600.0
2007-03-21 14:40:00,52.41,52.5,52.4,52.49,42800.0,33.9303,33.9886,33.9239,33.9821,42800.0
2007-03-21 14:45:00,52.49,52.5,52.42,52.45,46600.0,33.9821,33.9886,33.9368,33.9562,46600.0
2007-03-21 14:50:00,52.45,52.49,52.44,52.48,88400.0,33.9562,33.9821,33.9497,33.9756,88400.0
2007-03-21 14:55:00,52.49,52.7,52.49,52.69,58700.0,33.9821,34.1181,33.9821,34.1116,58700.0
2007-03-21 15:00:00,52.67,52.82,52.67,52.77,39300.0,34.0987,34.1958,34.0987,34.1634,39300.0
2007-03-21 15:05:00,52.76,52.77,52.67,52.72,30900.0,34.1569,34.1634,34.0987,34.131,30900.0
2007-03-21 15:10:00,52.72,52.75,52.64,52.67,40300.0,34.131,34.1504,34.0792,34.0987,40300.0
2007-03-21 15:15:00,52.67,52.69,52.63,52.63,32600.0,34.0987,34.1116,34.0728,34.0728,32600.0
2007-03-21 15:20:00,52.57,52.66,52.55,52.66,36800.0,34.0339,34.0922,34.021,34.0922,36800.0
2007-03-21 15:25:00,52.66,52.67,52.6,52.63,34800.0,34.0922,34.0987,34.0533,34.0728,34800.0
2007-03-21 15:30:00,52.63,52.68,52.55,52.6,94000.0,34.0728,34.1051,34.021,34.0533,94000.0
2007-03-21 15:35:00,52.57,52.6,52.57,52.58,51100.0,34.0339,34.0533,34.0339,34.0404,51100.0
2007-03-21 15:40:00,52.59,52.6,52.57,52.59,32400.0,34.0469,34.0533,34.0339,34.0469,32400.0
2007-03-21 15:45:00,52.59,52.74,52.59,52.7,62200.0,34.0469,34.144,34.0469,34.1181,62200.0
2007-03-21 15:50:00,52.71,52.71,52.59,52.61,40800.0,34.1245,34.1245,34.0469,34.0598,40800.0
2007-03-21 15:55:00,52.6,52.63,52.55,52.56,69100.0,34.0533,34.0728,34.021,34.0274,69100.0
2007-03-22 09:30:00,54.0,54.26,52.7,52.98,75600.0,34.9597,35.128,34.1181,34.2993,75600.0
2007-03-22 09:35:00,52.98,52.98,52.81,52.81,35000.0,34.2993,34.2993,34.1893,34.1893,35000.0
2007-03-22 09:40:00,52.88,52.92,52.81,52.81,22300.0,34.2346,34.2605,34.1893,34.1893,22300.0
2007-03-22 09:45:00,52.81,52.83,52.71,52.79,47700.0,34.1893,34.2022,34.1245,34.1763,47700.0
2007-03-22 09:50:00,52.79,52.8,52.66,52.69,25700.0,34.1763,34.1828,34.0922,34.1116,25700.0
2007-03-22 09:55:00,52.68,52.69,52.59,52.6,33500.0,34.1051,34.1116,34.0469,34.0533,33500.0
2007-03-22 10:00:00,52.6,52.6,52.52,52.57,34700.0,34.0533,34.0533,34.0015,34.0339,34700.0
2007-03-22 10:05:00,52.57,52.61,52.49,52.49,53300.0,34.0339,34.0598,33.9821,33.9821,53300.0
2007-03-22 10:10:00,52.5,52.55,52.49,52.54,19100.0,33.9886,34.021,33.9821,34.0145,19100.0
2007-03-22 10:15:00,52.55,52.57,52.5,52.51,26900.0,34.021,34.0339,33.9886,33.9951,26900.0
2007-03-22 10:20:00,52.51,52.52,52.5,52.51,16900.0,33.9951,34.0015,33.9886,33.9951,16900.0
2007-03-22 10:25:00,52.51,52.51,52.38,52.39,45900.0,33.9951,33.9951,33.9109,33.9174,45900.0
2007-03-22 10:30:00,52.38,52.39,52.27,52.27,65700.0,33.9109,33.9174,33.8397,33.8397,65700.0
2007-03-22 10:35:00,52.28,52.3,52.19,52.21,73200.0,33.8462,33.8591,33.7879,33.8008,73200.0
2007-03-22 10:40:00,52.21,52.38,52.21,52.37,40300.0,33.8008,33.9109,33.8008,33.9044,40300.0
2007-03-22 10:45:00,52.37,52.43,52.34,52.34,32300.0,33.9044,33.9433,33.885,33.885,32300.0
2007-03-22 10:50:00,52.34,52.35,52.28,52.28,38200.0,33.885,33.8915,33.8462,33.8462,38200.0
2007-03-22 10:55:00,52.29,52.29,52.26,52.26,23100.0,33.8526,33.8526,33.8332,33.8332,23100.0
2007-03-22 11:00:00,52.26,52.26,52.19,52.19,19600.0,33.8332,33.8332,33.7879,33.7879,19600.0
2007-03-22 11:05:00,52.18,52.19,52.15,52.16,12200.0,33.7814,33.7879,33.762,33.7685,12200.0
2007-03-22 11:10:00,52.16,52.16,52.12,52.13,14500.0,33.7685,33.7685,33.7426,33.7491,14500.0
2007-03-22 11:15:00,52.13,52.17,52.12,52.17,21300.0,33.7491,33.7749,33.7426,33.7749,21300.0
2007-03-22 11:20:00,52.18,52.3,52.18,52.3,11600.0,33.7814,33.8591,33.7814,33.8591,11600.0
2007-03-22 11:25:00,52.28,52.31,52.28,52.31,7900.0,33.8462,33.8656,33.8462,33.8656,7900.0
2007-03-22 11:30:00,52.31,52.4,52.31,52.4,9100.0,33.8656,33.9239,33.8656,33.9239,9100.0
2007-03-22 11:35:00,52.39,52.44,52.39,52.4,74600.0,33.9174,33.9497,33.9174,33.9239,74600.0
2007-03-22 11:40:00,52.43,52.44,52.39,52.41,12400.0,33.9433,33.9497,33.9174,33.9303,12400.0
2007-03-22 11:45:00,52.4,52.44,52.4,52.44,6000.0,33.9239,33.9497,33.9239,33.9497,6000.0
2007-03-22 11:50:00,52.43,52.43,52.4,52.4,11300.0,33.9433,33.9433,33.9239,33.9239,11300.0
2007-03-22 11:55:00,52.4,52.45,52.39,52.43,22000.0,33.9239,33.9562,33.9174,33.9433,22000.0
2007-03-22 12:00:00,52.45,52.45,52.41,52.45,15600.0,33.9562,33.9562,33.9303,33.9562,15600.0
2007-03-22 12:05:00,52.44,52.45,52.41,52.43,22200.0,33.9497,33.9562,33.9303,33.9433,22200.0
2007-03-22 12:10:00,52.43,52.45,52.4,52.41,27000.0,33.9433,33.9562,33.9239,33.9303,27000.0
2007-03-22 12:15:00,52.4,52.41,52.38,52.41,12500.0,33.9239,33.9303,33.9109,33.9303,12500.0
2007-03-22 12:20:00,52.41,52.41,52.36,52.36,17400.0,33.9303,33.9303,33.898,33.898,17400.0
2007-03-22 12:25:00,52.38,52.39,52.36,52.38,6400.0,33.9109,33.9174,33.898,33.9109,6400.0
2007-03-22 12:30:00,52.39,52.41,52.39,52.4,16800.0,33.9174,33.9303,33.9174,33.9239,16800.0
2007-03-22 12:35:00,52.4,52.4,52.39,52.39,8300.0,33.9239,33.9239,33.9174,33.9174,8300.0
2007-03-22 12:40:00,52.4,52.41,52.39,52.39,15000.0,33.9239,33.9303,33.9174,33.9174,15000.0
2007-03-22 12:45:00,52.39,52.41,52.39,52.4,6200.0,33.9174,33.9303,33.9174,33.9239,6200.0
2007-03-22 12:50:00,52.4,52.41,52.4,52.41,13400.0,33.9239,33.9303,33.9239,33.9303,13400.0
2007-03-22 12:55:00,52.4,52.41,52.4,52.4,6100.0,33.9239,33.9303,33.9239,33.9239,6100.0
2007-03-22 13:00:00,52.41,52.41,52.4,52.4,12500.0,33.9303,33.9303,33.9239,33.9239,12500.0
2007-03-22 13:05:00,52.4,52.4,52.39,52.4,63400.0,33.9239,33.9239,33.9174,33.9239,63400.0
2007-03-22 13:10:00,52.39,52.4,52.39,52.39,70900.0,33.9174,33.9239,33.9174,33.9174,70900.0
2007-03-22 13:15:00,52.39,52.4,52.39,52.4,7500.0,33.9174,33.9239,33.9174,33.9239,7500.0
2007-03-22 13:20:00,52.4,52.4,52.38,52.38,7500.0,33.9239,33.9239,33.9109,33.9109,7500.0
2007-03-22 13:25:00,52.37,52.39,52.36,52.37,10400.0,33.9044,33.9174,33.898,33.9044,10400.0
2007-03-22 13:30:00,52.37,52.37,52.31,52.35,9500.0,33.9044,33.9044,33.8656,33.8915,9500.0
2007-03-22 13:35:00,52.34,52.35,52.3,52.3,7500.0,33.885,33.8915,33.8591,33.8591,7500.0
2007-03-22 13:40:00,52.31,52.38,52.31,52.38,9600.0,33.8656,33.9109,33.8656,33.9109,9600.0
2007-03-22 13:45:00,52.38,52.38,52.35,52.37,8300.0,33.9109,33.9109,33.8915,33.9044,8300.0
2007-03-22 13:50:00,52.38,52.39,52.37,52.38,11700.0,33.9109,33.9174,33.9044,33.9109,11700.0
2007-03-22 13:55:00,52.38,52.39,52.33,52.33,29800.0,33.9109,33.9174,33.8785,33.8785,29800.0
2007-03-22 14:00:00,52.35,52.38,52.33,52.36,32900.0,33.8915,33.9109,33.8785,33.898,32900.0
2007-03-22 14:05:00,52.37,52.38,52.34,52.35,19400.0,33.9044,33.9109,33.885,33.8915,19400.0
2007-03-22 14:10:00,52.35,52.37,52.34,52.35,11000.0,33.8915,33.9044,33.885,33.8915,11000.0
2007-03-22 14:15:00,52.35,52.37,52.34,52.36,12700.0,33.8915,33.9044,33.885,33.898,12700.0
2007-03-22 14:20:00,52.35,52.37,52.35,52.37,7800.0,33.8915,33.9044,33.8915,33.9044,7800.0
2007-03-22 14:25:00,52.37,52.38,52.34,52.34,8200.0,33.9044,33.9109,33.885,33.885,8200.0
2007-03-22 14:30:00,52.34,52.35,52.34,52.35,31100.0,33.885,33.8915,33.885,33.8915,31100.0
2007-03-22 14:35:00,52.35,52.35,52.33,52.35,13200.0,33.8915,33.8915,33.8785,33.8915,13200.0
2007-03-22 14:40:00,52.35,52.36,52.34,52.34,16600.0,33.8915,33.898,33.885,33.885,16600.0
2007-03-22 14:45:00,52.35,52.38,52.34,52.37,21900.0,33.8915,33.9109,33.885,33.9044,21900.0
2007-03-22 14:50:00,52.37,52.38,52.34,52.34,20800.0,33.9044,33.9109,33.885,33.885,20800.0
2007-03-22 14:55:00,52.35,52.35,52.31,52.31,11900.0,33.8915,33.8915,33.8656,33.8656,11900.0
2007-03-22 15:00:00,52.31,52.32,52.25,52.25,18700.0,33.8656,33.8721,33.8267,33.8267,18700.0
2007-03-22 15:05:00,52.25,52.25,52.16,52.17,19100.0,33.8267,33.8267,33.7685,33.7749,19100.0
2007-03-22 15:10:00,52.17,52.24,52.16,52.24,18800.0,33.7749,33.8203,33.7685,33.8203,18800.0
2007-03-22 15:15:00,52.24,52.25,52.18,52.25,21500.0,33.8203,33.8267,33.7814,33.8267,21500.0
2007-03-22 15:20:00,52.25,52.27,52.18,52.18,46500.0,33.8267,33.8397,33.7814,33.7814,46500.0
2007-03-22 15:25:00,52.18,52.2,52.15,52.19,25600.0,33.7814,33.7944,33.762,33.7879,25600.0
2007-03-22 15:30:00,52.19,52.21,52.16,52.19,22500.0,33.7879,33.8008,33.7685,33.7879,22500.0
2007-03-22 15:35:00,52.19,52.24,52.17,52.24,30900.0,33.7879,33.8203,33.7749,33.8203,30900.0
2007-03-22 15:40:00,52.25,52.33,52.24,52.33,47000.0,33.8267,33.8785,33.8203,33.8785,47000.0
2007-03-22 15:45:00,52.34,52.35,52.32,52.32,36500.0,33.885,33.8915,33.8721,33.8721,36500.0
2007-03-22 15:50:00,52.33,52.4,52.3,52.37,86600.0,33.8785,33.9239,33.8591,33.9044,86600.0
2007-03-22 15:55:00,52.37,52.38,52.3,52.31,83800.0,33.9044,33.9109,33.8591,33.8656,83800.0
2007-03-23 09:30:00,51.25,52.43,51.25,52.35,33200.0,33.1793,33.9433,33.1793,33.8915,33200.0
2007-03-23 09:35:00,52.35,52.5,52.29,52.5,12700.0,33.8915,33.9886,33.8526,33.9886,12700.0
2007-03-23 09:40:00,52.49,52.49,52.37,52.43,11600.0,33.9821,33.9821,33.9044,33.9433,11600.0
2007-03-23 09:45:00,52.47,52.54,52.47,52.52,11400.0,33.9692,34.0145,33.9692,34.0015,11400.0
2007-03-23 09:50:00,52.54,52.54,52.48,52.48,13400.0,34.0145,34.0145,33.9756,33.9756,13400.0
2007-03-23 09:55:00,52.48,52.48,52.43,52.44,13500.0,33.9756,33.9756,33.9433,33.9497,13500.0
2007-03-23 10:00:00,52.44,52.6,52.44,52.48,52600.0,33.9497,34.0533,33.9497,33.9756,52600.0
2007-03-23 10:05:00,52.48,52.49,52.42,52.47,11800.0,33.9756,33.9821,33.9368,33.9692,11800.0
2007-03-23 10:10:00,52.47,52.47,52.4,52.41,12500.0,33.9692,33.9692,33.9239,33.9303,12500.0
2007-03-23 10:15:00,52.41,52.43,52.37,52.42,22300.0,33.9303,33.9433,33.9044,33.9368,22300.0
2007-03-23 10:20:00,52.42,52.43,52.34,52.34,14600.0,33.9368,33.9433,33.885,33.885,14600.0
2007-03-23 10:25:00,52.36,52.44,52.34,52.43,12000.0,33.898,33.9497,33.885,33.9433,12000.0
2007-03-23 10:30:00,52.42,52.45,52.41,52.41,10600.0,33.9368,33.9562,33.9303,33.9303,10600.0
2007-03-23 10:35:00,52.44,52.47,52.43,52.46,7000.0,33.9497,33.9692,33.9433,33.9627,7000.0
2007-03-23 10:40:00,52.45,52.52,52.45,52.5,21500.0,33.9562,34.0015,33.9562,33.9886,21500.0
2007-03-23 10:45:00,52.49,52.5,52.47,52.49,14800.0,33.9821,33.9886,33.9692,33.9821,14800.0
2007-03-23 10:50:00,52.49,52.53,52.47,52.49,9300.0,33.9821,34.008,33.9692,33.9821,9300.0
2007-03-23 10:55:00,52.49,52.56,52.49,52.56,15500.0,33.9821,34.0274,33.9821,34.0274,15500.0
2007-03-23 11:00:00,52.55,52.56,52.5,52.5,13900.0,34.021,34.0274,33.9886,33.9886,13900.0
2007-03-23 11:05:00,52.5,52.52,52.5,52.52,14100.0,33.9886,34.0015,33.9886,34.0015,14100.0
2007-03-23 11:10:00,52.52,52.54,52.5,52.53,18800.0,34.0015,34.0145,33.9886,34.008,18800.0
2007-03-23 11:15:00,52.53,52.56,52.52,52.55,15000.0,34.008,34.0274,34.0015,34.021,15000.0
2007-03-23 11:20:00,52.56,52.58,52.55,52.58,11600.0,34.0274,34.0404,34.021,34.0404,11600.0
2007-03-23 11:25:00,52.58,52.58,52.56,52.56,11700.0,34.0404,34.0404,34.0274,34.0274,11700.0
2007-03-23 11:30:00,52.56,52.57,52.55,52.55,19100.0,34.0274,34.0339,34.021,34.021,19100.0
2007-03-23 11:35:00,52.55,52.59,52.54,52.56,12800.0,34.021,34.0469,34.0145,34.0274,12800.0
2007-03-23 11:40:00,52.56,52.56,52.54,52.54,15500.0,34.0274,34.0274,34.0145,34.0145,15500.0
2007-03-23 11:45:00,52.53,52.54,52.52,52.53,11800.0,34.008,34.0145,34.0015,34.008,11800.0
2007-03-23 11:50:00,52.53,52.57,52.53,52.56,5500.0,34.008,34.0339,34.008,34.0274,5500.0
2007-03-23 11:55:00,52.57,52.57,52.52,52.57,7200.0,34.0339,34.0339,34.0015,34.0339,7200.0
2007-03-23 12:00:00,52.56,52.58,52.55,52.58,13700.0,34.0274,34.0404,34.021,34.0404,13700.0
2007-03-23 12:05:00,52.59,52.6,52.57,52.59,7700.0,34.0469,34.0533,34.0339,34.0469,7700.0
2007-03-23 12:10:00,52.59,52.59,52.57,52.58,6100.0,34.0469,34.0469,34.0339,34.0404,6100.0
2007-03-23 12:15:00,52.59,52.59,52.57,52.57,5400.0,34.0469,34.0469,34.0339,34.0339,5400.0
2007-03-23 12:20:00,52.57,52.58,52.57,52.57,7400.0,34.0339,34.0404,34.0339,34.0339,7400.0
2007-03-23 12:25:00,52.57,52.58,52.57,52.57,5600.0,34.0339,34.0404,34.0339,34.0339,5600.0
2007-03-23 12:30:00,52.57,52.58,52.56,52.56,4600.0,34.0339,34.0404,34.0274,34.0274,4600.0
2007-03-23 12:35:00,52.56,52.57,52.55,52.56,14700.0,34.0274,34.0339,34.021,34.0274,14700.0
2007-03-23 12:40:00,52.56,52.56,52.55,52.56,7000.0,34.0274,34.0274,34.021,34.0274,7000.0
2007-03-23 12:45:00,52.55,52.56,52.54,52.54,12700.0,34.021,34.0274,34.0145,34.0145,12700.0
2007-03-23 12:50:00,52.55,52.55,52.54,52.54,2300.0,34.021,34.021,34.0145,34.0145,2300.0
2007-03-23 12:55:00,52.54,52.55,52.54,52.54,16000.0,34.0145,34.021,34.0145,34.0145,16000.0
2007-03-23 13:00:00,52.54,52.56,52.54,52.55,3600.0,34.0145,34.0274,34.0145,34.021,3600.0
2007-03-23 13:05:00,52.56,52.57,52.55,52.55,5400.0,34.0274,34.0339,34.021,34.021,5400.0
2007-03-23 13:10:00,52.55,52.56,52.5,52.5,17500.0,34.021,34.0274,33.9886,33.9886,17500.0
2007-03-23 13:15:00,52.5,52.51,52.5,52.5,9700.0,33.9886,33.9951,33.9886,33.9886,9700.0
2007-03-23 13:20:00,52.5,52.53,52.5,52.5,7100.0,33.9886,34.008,33.9886,33.9886,7100.0
2007-03-23 13:25:00,52.51,52.51,52.46,52.46,24200.0,33.9951,33.9951,33.9627,33.9627,24200.0
2007-03-23 13:30:00,52.46,52.48,52.44,52.45,10600.0,33.9627,33.9756,33.9497,33.9562,10600.0
2007-03-23 13:35:00,52.45,52.47,52.42,52.46,6300.0,33.9562,33.9692,33.9368,33.9627,6300.0
2007-03-23 13:40:00,52.46,52.46,52.45,52.45,2100.0,33.9627,33.9627,33.9562,33.9562,2100.0
2007-03-23 13:45:00,52.46,52.47,52.45,52.46,4400.0,33.9627,33.9692,33.9562,33.9627,4400.0
2007-03-23 13:50:00,52.47,52.52,52.46,52.51,12100.0,33.9692,34.0015,33.9627,33.9951,12100.0
2007-03-23 13:55:00,52.5,52.53,52.5,52.53,7800.0,33.9886,34.008,33.9886,34.008,7800.0
2007-03-23 14:00:00,52.53,52.53,52.51,52.51,5200.0,34.008,34.008,33.9951,33.9951,5200.0
2007-03-23 14:05:00,52.51,52.52,52.5,52.5,3200.0,33.9951,34.0015,33.9886,33.9886,3200.0
2007-03-23 14:10:00,52.51,52.51,52.5,52.5,10600.0,33.9951,33.9951,33.9886,33.9886,10600.0
2007-03-23 14:15:00,52.5,52.5,52.46,52.48,26700.0,33.9886,33.9886,33.9627,33.9756,26700.0
2007-03-23 14:20:00,52.47,52.49,52.47,52.49,13100.0,33.9692,33.9821,33.9692,33.9821,13100.0
2007-03-23 14:25:00,52.49,52.49,52.48,52.48,6800.0,33.9821,33.9821,33.9756,33.9756,6800.0
2007-03-23 14:30:00,52.48,52.5,52.48,52.49,8600.0,33.9756,33.9886,33.9756,33.9821,8600.0
2007-03-23 14:35:00,52.5,52.5,52.49,52.49,5600.0,33.9886,33.9886,33.9821,33.9821,5600.0
2007-03-23 14:40:00,52.5,52.5,52.49,52.49,16900.0,33.9886,33.9886,33.9821,33.9821,16900.0
2007-03-23 14:45:00,52.49,52.52,52.49,52.5,27000.0,33.9821,34.0015,33.9821,33.9886,27000.0
2007-03-23 14:50:00,52.51,52.57,52.5,52.56,35700.0,33.9951,34.0339,33.9886,34.0274,35700.0
2007-03-23 14:55:00,52.56,52.56,52.54,52.55,8600.0,34.0274,34.0274,34.0145,34.021,8600.0
2007-03-23 15:00:00,52.55,52.55,52.53,52.54,12400.0,34.021,34.021,34.008,34.0145,12400.0
2007-03-23 15:05:00,52.53,52.54,52.52,52.53,19100.0,34.008,34.0145,34.0015,34.008,19100.0
2007-03-23 15:10:00,52.52,52.53,52.51,52.51,26600.0,34.0015,34.008,33.9951,33.9951,26600.0
2007-03-23 15:15:00,52.52,52.54,52.52,52.53,15600.0,34.0015,34.0145,34.0015,34.008,15600.0
2007-03-23 15:20:00,52.54,52.56,52.54,52.55,11200.0,34.0145,34.0274,34.0145,34.021,11200.0
2007-03-23 15:25:00,52.54,52.55,52.54,52.55,13100.0,34.0145,34.021,34.0145,34.021,13100.0
2007-03-23 15:30:00,52.55,52.57,52.54,52.57,16900.0,34.021,34.0339,34.0145,34.0339,16900.0
2007-03-23 15:35:00,52.57,52.59,52.57,52.58,43000.0,34.0339,34.0469,34.0339,34.0404,43000.0
2007-03-23 15:40:00,52.58,52.58,52.53,52.53,23400.0,34.0404,34.0404,34.008,34.008,23400.0
2007-03-23 15:45:00,52.54,52.54,52.49,52.51,17900.0,34.0145,34.0145,33.9821,33.9951,17900.0
2007-03-23 15:50:00,52.5,52.55,52.5,52.55,30000.0,33.9886,34.021,33.9886,34.021,30000.0
2007-03-23 15:55:00,52.55,52.56,52.51,52.54,34100.0,34.021,34.0274,33.9951,34.0145,34100.0
2007-03-26 09:30:00,52.6,52.6,52.26,52.32,33900.0,34.0533,34.0533,33.8332,33.8721,33900.0
2007-03-26 09:35:00,52.32,52.51,52.27,52.33,22400.0,33.8721,33.9951,33.8397,33.8785,22400.0
2007-03-26 09:40:00,52.3,52.4,52.26,52.33,17800.0,33.8591,33.9239,33.8332,33.8785,17800.0
2007-03-26 09:45:00,52.3,52.46,52.3,52.39,13600.0,33.8591,33.9627,33.8591,33.9174,13600.0
2007-03-26 09:50:00,52.43,52.47,52.39,52.41,10900.0,33.9433,33.9692,33.9174,33.9303,10900.0
2007-03-26 09:55:00,52.4,52.43,52.39,52.4,16500.0,33.9239,33.9433,33.9174,33.9239,16500.0
2007-03-26 10:00:00,52.41,52.41,51.95,52.05,57100.0,33.9303,33.9303,33.6325,33.6973,57100.0
2007-03-26 10:05:00,52.01,52.03,51.7,51.85,51700.0,33.6714,33.6843,33.4707,33.5678,51700.0
2007-03-26 10:10:00,51.81,51.95,51.81,51.94,21200.0,33.5419,33.6325,33.5419,33.626,21200.0
2007-03-26 10:15:00,51.93,51.95,51.85,51.94,10400.0,33.6196,33.6325,33.5678,33.626,10400.0
2007-03-26 10:20:00,51.94,51.95,51.79,51.79,21300.0,33.626,33.6325,33.5289,33.5289,21300.0
2007-03-26 10:25:00,51.79,51.81,51.71,51.76,21600.0,33.5289,33.5419,33.4771,33.5095,21600.0
2007-03-26 10:30:00,51.75,51.84,51.72,51.76,25900.0,33.503,33.5613,33.4836,33.5095,25900.0
2007-03-26 10:35:00,51.77,51.85,51.77,51.81,94700.0,33.516,33.5678,33.516,33.5419,94700.0
2007-03-26 10:40:00,51.83,51.97,51.83,51.92,16700.0,33.5548,33.6455,33.5548,33.6131,16700.0
2007-03-26 10:45:00,51.92,51.98,51.89,51.98,33000.0,33.6131,33.6519,33.5937,33.6519,33000.0
2007-03-26 10:50:00,51.99,51.99,51.96,51.98,21200.0,33.6584,33.6584,33.639,33.6519,21200.0
2007-03-26 10:55:00,51.96,51.99,51.92,51.96,22400.0,33.639,33.6584,33.6131,33.639,22400.0
2007-03-26 11:00:00,51.96,51.97,51.83,51.84,21500.0,33.639,33.6455,33.5548,33.5613,21500.0
2007-03-26 11:05:00,51.83,51.84,51.82,51.82,9800.0,33.5548,33.5613,33.5484,33.5484,9800.0
2007-03-26 11:10:00,51.82,51.83,51.74,51.74,16200.0,33.5484,33.5548,33.4966,33.4966,16200.0
2007-03-26 11:15:00,51.74,51.84,51.71,51.84,25300.0,33.4966,33.5613,33.4771,33.5613,25300.0
2007-03-26 11:20:00,51.83,51.9,51.8,51.88,31900.0,33.5548,33.6002,33.5354,33.5872,31900.0
2007-03-26 11:25:00,51.87,51.87,51.82,51.83,13700.0,33.5807,33.5807,33.5484,33.5548,13700.0
2007-03-26 11:30:00,51.84,51.85,51.82,51.85,7000.0,33.5613,33.5678,33.5484,33.5678,7000.0
2007-03-26 11:35:00,51.85,51.87,51.84,51.86,13900.0,33.5678,33.5807,33.5613,33.5743,13900.0
2007-03-26 11:40:00,51.88,51.9,51.84,51.85,9700.0,33.5872,33.6002,33.5613,33.5678,9700.0
2007-03-26 11:45:00,51.84,51.85,51.8,51.8,17400.0,33.5613,33.5678,33.5354,33.5354,17400.0
2007-03-26 11:50:00,51.8,51.8,51.77,51.78,14000.0,33.5354,33.5354,33.516,33.5225,14000.0
2007-03-26 11:55:00,51.77,51.8,51.77,51.77,9000.0,33.516,33.5354,33.516,33.516,9000.0
2007-03-26 12:00:00,51.8,51.82,51.78,51.82,6700.0,33.5354,33.5484,33.5225,33.5484,6700.0
2007-03-26 12:05:00,51.83,51.86,51.82,51.82,10300.0,33.5548,33.5743,33.5484,33.5484,10300.0
2007-03-26 12:10:00,51.83,51.86,51.83,51.86,7700.0,33.5548,33.5743,33.5548,33.5743,7700.0
2007-03-26 12:15:00,51.86,51.89,51.86,51.89,2600.0,33.5743,33.5937,33.5743,33.5937,2600.0
2007-03-26 12:20:00,51.9,51.97,51.89,51.96,13300.0,33.6002,33.6455,33.5937,33.639,13300.0
2007-03-26 12:25:00,51.96,51.98,51.92,51.95,21500.0,33.639,33.6519,33.6131,33.6325,21500.0
2007-03-26 12:30:00,51.95,51.95,51.93,51.94,7600.0,33.6325,33.6325,33.6196,33.626,7600.0
2007-03-26 12:35:00,51.94,51.95,51.93,51.93,6900.0,33.626,33.6325,33.6196,33.6196,6900.0
2007-03-26 12:40:00,51.94,51.94,51.89,51.9,21000.0,33.626,33.626,33.5937,33.6002,21000.0
2007-03-26 12:45:00,51.89,51.93,51.89,51.9,16600.0,33.5937,33.6196,33.5937,33.6002,16600.0
2007-03-26 12:50:00,51.91,51.92,51.89,51.91,6900.0,33.6066,33.6131,33.5937,33.6066,6900.0
2007-03-26 12:55:00,51.91,51.92,51.88,51.88,7000.0,33.6066,33.6131,33.5872,33.5872,7000.0
2007-03-26 13:00:00,51.88,51.89,51.88,51.88,8300.0,33.5872,33.5937,33.5872,33.5872,8300.0
2007-03-26 13:05:00,51.88,51.89,51.87,51.88,9800.0,33.5872,33.5937,33.5807,33.5872,9800.0
2007-03-26 13:10:00,51.88,51.89,51.87,51.87,12400.0,33.5872,33.5937,33.5807,33.5807,12400.0
2007-03-26 13:15:00,51.87,51.87,51.83,51.84,12600.0,33.5807,33.5807,33.5548,33.5613,12600.0
2007-03-26 13:20:00,51.84,51.87,51.81,51.87,9900.0,33.5613,33.5807,33.5419,33.5807,9900.0
2007-03-26 13:25:00,51.86,51.86,51.85,51.85,3900.0,33.5743,33.5743,33.5678,33.5678,3900.0
2007-03-26 13:30:00,51.86,51.91,51.86,51.89,10200.0,33.5743,33.6066,33.5743,33.5937,10200.0
2007-03-26 13:35:00,51.9,51.94,51.89,51.94,9400.0,33.6002,33.626,33.5937,33.626,9400.0
2007-03-26 13:40:00,51.93,51.94,51.92,51.92,8700.0,33.6196,33.626,33.6131,33.6131,8700.0
2007-03-26 13:45:00,51.93,51.94,51.91,51.91,7800.0,33.6196,33.626,33.6066,33.6066,7800.0
2007-03-26 13:50:00,51.91,51.94,51.9,51.9,10300.0,33.6066,33.626,33.6002,33.6002,10300.0
2007-03-26 13:55:00,51.91,51.94,51.91,51.94,2500.0,33.6066,33.626,33.6066,33.626,2500.0
2007-03-26 14:00:00,51.94,52.0,51.94,51.95,36300.0,33.626,33.6649,33.626,33.6325,36300.0
2007-03-26 14:05:00,51.94,51.97,51.93,51.94,19800.0,33.626,33.6455,33.6196,33.626,19800.0
2007-03-26 14:10:00,51.94,51.96,51.91,51.92,27600.0,33.626,33.639,33.6066,33.6131,27600.0
2007-03-26 14:15:00,51.92,51.95,51.91,51.95,10800.0,33.6131,33.6325,33.6066,33.6325,10800.0
2007-03-26 14:20:00,51.95,51.96,51.91,51.92,13100.0,33.6325,33.639,33.6066,33.6131,13100.0
2007-03-26 14:25:00,51.92,51.94,51.88,51.88,22500.0,33.6131,33.626,33.5872,33.5872,22500.0
2007-03-26 14:30:00,51.88,51.88,51.83,51.84,25800.0,33.5872,33.5872,33.5548,33.5613,25800.0
2007-03-26 14:35:00,51.83,51.85,51.83,51.83,13600.0,33.5548,33.5678,33.5548,33.5548,13600.0
2007-03-26 14:40:00,51.84,51.84,51.8,51.83,14800.0,33.5613,33.5613,33.5354,33.5548,14800.0
2007-03-26 14:45:00,51.82,51.84,51.8,51.81,13500.0,33.5484,33.5613,33.5354,33.5419,13500.0
2007-03-26 14:50:00,51.81,51.84,51.8,51.82,16100.0,33.5419,33.5613,33.5354,33.5484,16100.0
2007-03-26 14:55:00,51.83,51.85,51.82,51.84,11200.0,33.5548,33.5678,33.5484,33.5613,11200.0
2007-03-26 15:00:00,51.84,51.85,51.82,51.85,35000.0,33.5613,33.5678,33.5484,33.5678,35000.0
2007-03-26 15:05:00,51.84,51.84,51.8,51.8,23900.0,33.5613,33.5613,33.5354,33.5354,23900.0
2007-03-26 15:10:00,51.81,51.82,51.79,51.79,14300.0,33.5419,33.5484,33.5289,33.5289,14300.0
2007-03-26 15:15:00,51.79,51.8,51.78,51.78,11700.0,33.5289,33.5354,33.5225,33.5225,11700.0
2007-03-26 15:20:00,51.79,51.8,51.77,51.8,38100.0,33.5289,33.5354,33.516,33.5354,38100.0
2007-03-26 15:25:00,51.8,51.86,51.79,51.84,37900.0,33.5354,33.5743,33.5289,33.5613,37900.0
2007-03-26 15:30:00,51.85,51.96,51.84,51.96,38800.0,33.5678,33.639,33.5613,33.639,38800.0
2007-03-26 15:35:00,51.94,51.95,51.92,51.93,40300.0,33.626,33.6325,33.6131,33.6196,40300.0
2007-03-26 15:40:00,51.94,51.95,51.89,51.93,41700.0,33.626,33.6325,33.5937,33.6196,41700.0
2007-03-26 15:45:00,51.94,52.02,51.94,52.01,48100.0,33.626,33.6778,33.626,33.6714,48100.0
2007-03-26 15:50:00,52.02,52.02,51.9,51.93,33600.0,33.6778,33.6778,33.6002,33.6196,33600.0
2007-03-26 15:55:00,51.93,51.94,51.9,51.93,47000.0,33.6196,33.626,33.6002,33.6196,47000.0
2007-03-27 09:30:00,51.7,51.93,51.69,51.82,32500.0,33.4707,33.6196,33.4642,33.5484,32500.0
2007-03-27 09:35:00,51.72,51.73,51.56,51.65,26200.0,33.4836,33.4901,33.38,33.4383,26200.0
2007-03-27 09:40:00,51.63,51.95,51.63,51.81,27000.0,33.4254,33.6325,33.4254,33.5419,27000.0
2007-03-27 09:45:00,51.79,51.95,51.79,51.91,16000.0,33.5289,33.6325,33.5289,33.6066,16000.0
2007-03-27 09:50:00,51.91,51.91,51.66,51.9,25900.0,33.6066,33.6066,33.4448,33.6002,25900.0
2007-03-27 09:55:00,51.91,51.99,51.82,51.84,35600.0,33.6066,33.6584,33.5484,33.5613,35600.0
2007-03-27 10:00:00,51.85,51.99,51.83,51.93,38900.0,33.5678,33.6584,33.5548,33.6196,38900.0
2007-03-27 10:05:00,51.93,51.95,51.89,51.92,24800.0,33.6196,33.6325,33.5937,33.6131,24800.0
2007-03-27 10:10:00,51.92,52.01,51.88,51.9,25500.0,33.6131,33.6714,33.5872,33.6002,25500.0
2007-03-27 10:15:00,51.9,51.99,51.9,51.97,18700.0,33.6002,33.6584,33.6002,33.6455,18700.0
2007-03-27 10:20:00,51.95,51.99,51.89,51.99,25800.0,33.6325,33.6584,33.5937,33.6584,25800.0
2007-03-27 10:25:00,51.99,52.08,51.93,51.97,19800.0,33.6584,33.7167,33.6196,33.6455,19800.0
2007-03-27 10:30:00,51.97,51.97,51.86,51.95,21700.0,33.6455,33.6455,33.5743,33.6325,21700.0
2007-03-27 10:35:00,51.93,51.98,51.92,51.95,12000.0,33.6196,33.6519,33.6131,33.6325,12000.0
2007-03-27 10:40:00,51.94,52.05,51.94,52.02,20400.0,33.626,33.6973,33.626,33.6778,20400.0
2007-03-27 10:45:00,52.01,52.03,52.0,52.0,15300.0,33.6714,33.6843,33.6649,33.6649,15300.0
2007-03-27 10:50:00,52.01,52.08,51.99,52.08,30100.0,33.6714,33.7167,33.6584,33.7167,30100.0
2007-03-27 10:55:00,52.08,52.1,52.05,52.05,14600.0,33.7167,33.7296,33.6973,33.6973,14600.0
2007-03-27 11:00:00,52.05,52.08,52.04,52.06,15500.0,33.6973,33.7167,33.6908,33.7037,15500.0
2007-03-27 11:05:00,52.06,52.06,52.01,52.03,17200.0,33.7037,33.7037,33.6714,33.6843,17200.0
2007-03-27 11:10:00,52.04,52.04,51.99,51.99,21000.0,33.6908,33.6908,33.6584,33.6584,21000.0
2007-03-27 11:15:00,52.0,52.03,51.99,52.03,16400.0,33.6649,33.6843,33.6584,33.6843,16400.0
2007-03-27 11:20:00,52.02,52.03,51.96,51.98,25100.0,33.6778,33.6843,33.639,33.6519,25100.0
2007-03-27 11:25:00,51.98,51.99,51.96,51.96,10100.0,33.6519,33.6584,33.639,33.639,10100.0
2007-03-27 11:30:00,51.96,51.98,51.93,51.97,24400.0,33.639,33.6519,33.6196,33.6455,24400.0
2007-03-27 11:35:00,51.96,52.05,51.96,52.05,11000.0,33.639,33.6973,33.639,33.6973,11000.0
2007-03-27 11:40:00,52.05,52.08,52.03,52.08,23000.0,33.6973,33.7167,33.6843,33.7167,23000.0
2007-03-27 11:45:00,52.06,52.11,52.06,52.07,52400.0,33.7037,33.7361,33.7037,33.7102,52400.0
2007-03-27 11:50:00,52.07,52.13,52.07,52.1,8700.0,33.7102,33.7491,33.7102,33.7296,8700.0
2007-03-27 11:55:00,52.12,52.12,52.08,52.08,11700.0,33.7426,33.7426,33.7167,33.7167,11700.0
2007-03-27 12:00:00,52.09,52.1,52.06,52.07,27200.0,33.7232,33.7296,33.7037,33.7102,27200.0
2007-03-27 12:05:00,52.07,52.13,52.07,52.09,14800.0,33.7102,33.7491,33.7102,33.7232,14800.0
2007-03-27 12:10:00,52.1,52.1,52.08,52.09,17300.0,33.7296,33.7296,33.7167,33.7232,17300.0
2007-03-27 12:15:00,52.08,52.09,52.07,52.08,48600.0,33.7167,33.7232,33.7102,33.7167,48600.0
2007-03-27 12:20:00,52.07,52.08,52.0,52.01,54800.0,33.7102,33.7167,33.6649,33.6714,54800.0
2007-03-27 12:25:00,52.02,52.05,52.0,52.04,9500.0,33.6778,33.6973,33.6649,33.6908,9500.0
2007-03-27 12:30:00,52.04,52.09,52.03,52.09,13400.0,33.6908,33.7232,33.6843,33.7232,13400.0
2007-03-27 12:35:00,52.1,52.1,52.06,52.08,24100.0,33.7296,33.7296,33.7037,33.7167,24100.0
2007-03-27 12:40:00,52.08,52.08,52.05,52.05,14700.0,33.7167,33.7167,33.6973,33.6973,14700.0
2007-03-27 12:45:00,52.04,52.04,52.0,52.01,12700.0,33.6908,33.6908,33.6649,33.6714,12700.0
2007-03-27 12:50:00,52.01,52.02,52.0,52.01,7900.0,33.6714,33.6778,33.6649,33.6714,7900.0
2007-03-27 12:55:00,52.0,52.0,51.99,51.99,54200.0,33.6649,33.6649,33.6584,33.6584,54200.0
2007-03-27 13:00:00,52.0,52.0,51.99,52.0,46200.0,33.6649,33.6649,33.6584,33.6649,46200.0
2007-03-27 13:05:00,52.0,52.0,51.99,52.0,17800.0,33.6649,33.6649,33.6584,33.6649,17800.0
2007-03-27 13:10:00,52.0,52.0,51.99,52.0,20000.0,33.6649,33.6649,33.6584,33.6649,20000.0
2007-03-27 13:15:00,52.0,52.0,51.98,51.99,9600.0,33.6649,33.6649,33.6519,33.6584,9600.0
2007-03-27 13:20:00,51.99,52.0,51.98,52.0,4300.0,33.6584,33.6649,33.6519,33.6649,4300.0
2007-03-27 13:25:00,51.99,52.0,51.99,52.0,13700.0,33.6584,33.6649,33.6584,33.6649,13700.0
2007-03-27 13:30:00,51.99,52.0,51.98,51.99,10800.0,33.6584,33.6649,33.6519,33.6584,10800.0
2007-03-27 13:35:00,51.99,52.0,51.99,51.99,6500.0,33.6584,33.6649,33.6584,33.6584,6500.0
2007-03-27 13:40:00,52.0,52.0,51.99,52.0,16500.0,33.6649,33.6649,33.6584,33.6649,16500.0
2007-03-27 13:45:00,52.0,52.0,51.99,52.0,16000.0,33.6649,33.6649,33.6584,33.6649,16000.0
2007-03-27 13:50:00,51.99,52.01,51.99,52.01,11300.0,33.6584,33.6714,33.6584,33.6714,11300.0
2007-03-27 13:55:00,52.01,52.01,51.99,52.01,115700.0,33.6714,33.6714,33.6584,33.6714,115700.0
2007-03-27 14:00:00,51.99,52.0,51.93,51.93,19300.0,33.6584,33.6649,33.6196,33.6196,19300.0
2007-03-27 14:05:00,51.93,51.93,51.89,51.89,11400.0,33.6196,33.6196,33.5937,33.5937,11400.0
2007-03-27 14:10:00,51.89,51.91,51.88,51.89,8500.0,33.5937,33.6066,33.5872,33.5937,8500.0
2007-03-27 14:15:00,51.89,51.89,51.87,51.88,11200.0,33.5937,33.5937,33.5807,33.5872,11200.0
2007-03-27 14:20:00,51.87,51.89,51.85,51.86,15500.0,33.5807,33.5937,33.5678,33.5743,15500.0
2007-03-27 14:25:00,51.87,51.87,51.84,51.85,15900.0,33.5807,33.5807,33.5613,33.5678,15900.0
2007-03-27 14:30:00,51.85,51.9,51.85,51.9,10700.0,33.5678,33.6002,33.5678,33.6002,10700.0
2007-03-27 14:35:00,51.9,51.9,51.89,51.89,7500.0,33.6002,33.6002,33.5937,33.5937,7500.0
2007-03-27 14:40:00,51.89,51.9,51.89,51.9,9900.0,33.5937,33.6002,33.5937,33.6002,9900.0
2007-03-27 14:45:00,51.89,51.9,51.88,51.89,8600.0,33.5937,33.6002,33.5872,33.5937,8600.0
2007-03-27 14:50:00,51.88,51.94,51.88,51.94,20300.0,33.5872,33.626,33.5872,33.626,20300.0
2007-03-27 14:55:00,51.95,52.0,51.94,52.0,16700.0,33.6325,33.6649,33.626,33.6649,16700.0
2007-03-27 15:00:00,52.0,52.0,51.98,51.98,25600.0,33.6649,33.6649,33.6519,33.6519,25600.0
2007-03-27 15:05:00,51.99,52.0,51.97,52.0,19000.0,33.6584,33.6649,33.6455,33.6649,19000.0
2007-03-27 15:10:00,52.0,52.0,51.99,51.99,15700.0,33.6649,33.6649,33.6584,33.6584,15700.0
2007-03-27 15:15:00,51.99,52.0,51.97,51.97,15900.0,33.6584,33.6649,33.6455,33.6455,15900.0
2007-03-27 15:20:00,51.98,51.98,51.95,51.96,20000.0,33.6519,33.6519,33.6325,33.639,20000.0
2007-03-27 15:25:00,51.96,51.99,51.94,51.98,33900.0,33.639,33.6584,33.626,33.6519,33900.0
2007-03-27 15:30:00,51.98,52.0,51.95,51.98,66400.0,33.6519,33.6649,33.6325,33.6519,66400.0
2007-03-27 15:35:00,51.98,52.01,51.98,51.99,89300.0,33.6519,33.6714,33.6519,33.6584,89300.0
2007-03-27 15:40:00,51.99,51.99,51.96,51.97,21300.0,33.6584,33.6584,33.639,33.6455,21300.0
2007-03-27 15:45:00,51.99,52.0,51.96,51.96,37200.0,33.6584,33.6649,33.639,33.639,37200.0
2007-03-27 15:50:00,51.96,51.96,51.87,51.89,12900.0,33.639,33.639,33.5807,33.5937,12900.0
2007-03-27 15:55:00,51.9,51.92,51.87,51.88,26500.0,33.6002,33.6131,33.5807,33.5872,26500.0
2007-03-28 09:30:00,52.0,52.0,51.8,51.85,36700.0,33.6649,33.6649,33.5354,33.5678,36700.0
2007-03-28 09:35:00,51.84,51.91,51.82,51.88,30000.0,33.5613,33.6066,33.5484,33.5872,30000.0
2007-03-28 09:40:00,51.88,51.89,51.8,51.81,21300.0,33.5872,33.5937,33.5354,33.5419,21300.0
2007-03-28 09:45:00,51.81,51.93,51.8,51.93,38100.0,33.5419,33.6196,33.5354,33.6196,38100.0
2007-03-28 09:50:00,51.84,51.92,51.84,51.85,17700.0,33.5613,33.6131,33.5613,33.5678,17700.0
2007-03-28 09:55:00,51.86,51.95,51.84,51.89,16600.0,33.5743,33.6325,33.5613,33.5937,16600.0
2007-03-28 10:00:00,51.86,51.9,51.84,51.9,15900.0,33.5743,33.6002,33.5613,33.6002,15900.0
2007-03-28 10:05:00,51.87,51.9,51.84,51.86,14300.0,33.5807,33.6002,33.5613,33.5743,14300.0
2007-03-28 10:10:00,51.85,51.89,51.83,51.85,24400.0,33.5678,33.5937,33.5548,33.5678,24400.0
2007-03-28 10:15:00,51.85,51.9,51.85,51.88,9800.0,33.5678,33.6002,33.5678,33.5872,9800.0
2007-03-28 10:20:00,51.88,51.91,51.85,51.89,14900.0,33.5872,33.6066,33.5678,33.5937,14900.0
2007-03-28 10:25:00,51.87,51.95,51.86,51.91,28900.0,33.5807,33.6325,33.5743,33.6066,28900.0
2007-03-28 10:30:00,51.92,51.92,51.75,51.78,47200.0,33.6131,33.6131,33.503,33.5225,47200.0
2007-03-28 10:35:00,51.78,51.8,51.72,51.8,17600.0,33.5225,33.5354,33.4836,33.5354,17600.0
2007-03-28 10:40:00,51.8,51.85,51.79,51.8,64900.0,33.5354,33.5678,33.5289,33.5354,64900.0
2007-03-28 10:45:00,51.8,51.84,51.75,51.82,71300.0,33.5354,33.5613,33.503,33.5484,71300.0
2007-03-28 10:50:00,51.84,51.9,51.82,51.89,33400.0,33.5613,33.6002,33.5484,33.5937,33400.0
2007-03-28 10:55:00,51.89,51.94,51.83,51.89,43100.0,33.5937,33.626,33.5548,33.5937,43100.0
2007-03-28 11:00:00,51.89,51.9,51.86,51.89,21400.0,33.5937,33.6002,33.5743,33.5937,21400.0
2007-03-28 11:05:00,51.88,51.95,51.88,51.91,40000.0,33.5872,33.6325,33.5872,33.6066,40000.0
2007-03-28 11:10:00,51.93,51.93,51.88,51.88,23400.0,33.6196,33.6196,33.5872,33.5872,23400.0
2007-03-28 11:15:00,51.88,51.91,51.88,51.91,15300.0,33.5872,33.6066,33.5872,33.6066,15300.0
2007-03-28 11:20:00,51.9,51.9,51.86,51.88,27600.0,33.6002,33.6002,33.5743,33.5872,27600.0
2007-03-28 11:25:00,51.88,51.88,51.82,51.85,13700.0,33.5872,33.5872,33.5484,33.5678,13700.0
2007-03-28 11:30:00,51.84,51.89,51.83,51.86,9000.0,33.5613,33.5937,33.5548,33.5743,9000.0
2007-03-28 11:35:00,51.87,51.91,51.87,51.89,5600.0,33.5807,33.6066,33.5807,33.5937,5600.0
2007-03-28 11:40:00,51.9,51.91,51.88,51.88,8400.0,33.6002,33.6066,33.5872,33.5872,8400.0
2007-03-28 11:45:00,51.88,51.89,51.87,51.89,21100.0,33.5872,33.5937,33.5807,33.5937,21100.0
2007-03-28 11:50:00,51.87,51.89,51.87,51.88,22300.0,33.5807,33.5937,33.5807,33.5872,22300.0
2007-03-28 11:55:00,51.88,51.9,51.87,51.9,14500.0,33.5872,33.6002,33.5807,33.6002,14500.0
2007-03-28 12:00:00,51.9,51.94,51.89,51.94,34100.0,33.6002,33.626,33.5937,33.626,34100.0
2007-03-28 12:05:00,51.92,51.99,51.92,51.95,32800.0,33.6131,33.6584,33.6131,33.6325,32800.0
2007-03-28 12:10:00,51.98,52.0,51.93,51.98,19600.0,33.6519,33.6649,33.6196,33.6519,19600.0
2007-03-28 12:15:00,52.0,52.03,51.97,52.0,39300.0,33.6649,33.6843,33.6455,33.6649,39300.0
2007-03-28 12:20:00,52.0,52.1,52.0,52.1,49100.0,33.6649,33.7296,33.6649,33.7296,49100.0
2007-03-28 12:25:00,52.1,52.11,52.06,52.06,18200.0,33.7296,33.7361,33.7037,33.7037,18200.0
2007-03-28 12:30:00,52.08,52.08,52.01,52.03,22500.0,33.7167,33.7167,33.6714,33.6843,22500.0
2007-03-28 12:35:00,52.01,52.03,51.99,51.99,16000.0,33.6714,33.6843,33.6584,33.6584,16000.0
2007-03-28 12:40:00,52.02,52.04,52.0,52.01,9700.0,33.6778,33.6908,33.6649,33.6714,9700.0
2007-03-28 12:45:00,52.01,52.02,52.0,52.01,11000.0,33.6714,33.6778,33.6649,33.6714,11000.0
2007-03-28 12:50:00,52.01,52.01,51.95,51.96,14500.0,33.6714,33.6714,33.6325,33.639,14500.0
2007-03-28 12:55:00,51.98,52.0,51.96,51.96,8000.0,33.6519,33.6649,33.639,33.639,8000.0
2007-03-28 13:00:00,52.01,52.01,51.95,51.95,25000.0,33.6714,33.6714,33.6325,33.6325,25000.0
2007-03-28 13:05:00,51.96,52.0,51.95,51.96,10700.0,33.639,33.6649,33.6325,33.639,10700.0
2007-03-28 13:10:00,51.96,52.01,51.94,51.99,31900.0,33.639,33.6714,33.626,33.6584,31900.0
2007-03-28 13:15:00,51.99,52.01,51.96,52.0,13100.0,33.6584,33.6714,33.639,33.6649,13100.0
2007-03-28 13:20:00,52.0,52.03,51.98,52.01,17900.0,33.6649,33.6843,33.6519,33.6714,17900.0
2007-03-28 13:25:00,52.04,52.05,52.0,52.03,11800.0,33.6908,33.6973,33.6649,33.6843,11800.0
2007-03-28 13:30:00,52.0,52.02,51.99,52.0,3100.0,33.6649,33.6778,33.6584,33.6649,3100.0
2007-03-28 13:35:00,52.0,52.06,51.99,52.05,15900.0,33.6649,33.7037,33.6584,33.6973,15900.0
2007-03-28 13:40:00,52.04,52.06,52.02,52.05,15600.0,33.6908,33.7037,33.6778,33.6973,15600.0
2007-03-28 13:45:00,52.06,52.06,52.01,52.05,13500.0,33.7037,33.7037,33.6714,33.6973,13500.0
2007-03-28 13:50:00,52.02,52.04,51.98,51.98,26000.0,33.6778,33.6908,33.6519,33.6519,26000.0
2007-03-28 13:55:00,52.0,52.02,51.95,51.98,28000.0,33.6649,33.6778,33.6325,33.6519,28000.0
2007-03-28 14:00:00,51.98,52.01,51.95,51.96,17900.0,33.6519,33.6714,33.6325,33.639,17900.0
2007-03-28 14:05:00,51.95,51.97,51.92,51.92,26500.0,33.6325,33.6455,33.6131,33.6131,26500.0
2007-03-28 14:10:00,51.92,51.92,51.82,51.85,23300.0,33.6131,33.6131,33.5484,33.5678,23300.0
2007-03-28 14:15:00,51.84,51.91,51.82,51.91,10600.0,33.5613,33.6066,33.5484,33.6066,10600.0
2007-03-28 14:20:00,51.89,51.9,51.85,51.89,8700.0,33.5937,33.6002,33.5678,33.5937,8700.0
2007-03-28 14:25:00,51.85,51.89,51.84,51.87,13800.0,33.5678,33.5937,33.5613,33.5807,13800.0
2007-03-28 14:30:00,51.85,51.9,51.85,51.88,11100.0,33.5678,33.6002,33.5678,33.5872,11100.0
2007-03-28 14:35:00,51.89,51.9,51.86,51.9,11200.0,33.5937,33.6002,33.5743,33.6002,11200.0
2007-03-28 14:40:00,51.89,51.9,51.84,51.87,18200.0,33.5937,33.6002,33.5613,33.5807,18200.0
2007-03-28 14:45:00,51.86,51.88,51.81,51.87,11100.0,33.5743,33.5872,33.5419,33.5807,11100.0
2007-03-28 14:50:00,51.85,51.88,51.81,51.87,10700.0,33.5678,33.5872,33.5419,33.5807,10700.0
2007-03-28 14:55:00,51.87,51.9,51.85,51.86,13500.0,33.5807,33.6002,33.5678,33.5743,13500.0
2007-03-28 15:00:00,51.9,51.9,51.86,51.9,27900.0,33.6002,33.6002,33.5743,33.6002,27900.0
2007-03-28 15:05:00,51.9,51.95,51.88,51.91,19100.0,33.6002,33.6325,33.5872,33.6066,19100.0
2007-03-28 15:10:00,51.92,51.95,51.89,51.89,22000.0,33.6131,33.6325,33.5937,33.5937,22000.0
2007-03-28 15:15:00,51.9,51.9,51.84,51.86,11600.0,33.6002,33.6002,33.5613,33.5743,11600.0
2007-03-28 15:20:00,51.87,51.94,51.84,51.93,19100.0,33.5807,33.626,33.5613,33.6196,19100.0
2007-03-28 15:25:00,51.92,51.99,51.9,51.99,57300.0,33.6131,33.6584,33.6002,33.6584,57300.0
2007-03-28 15:30:00,51.98,51.99,51.92,51.92,24800.0,33.6519,33.6584,33.6131,33.6131,24800.0
2007-03-28 15:35:00,51.93,51.97,51.9,51.93,43800.0,33.6196,33.6455,33.6002,33.6196,43800.0
2007-03-28 15:40:00,51.94,51.96,51.88,51.89,43700.0,33.626,33.639,33.5872,33.5937,43700.0
2007-03-28 15:45:00,51.88,51.89,51.83,51.88,44200.0,33.5872,33.5937,33.5548,33.5872,44200.0
2007-03-28 15:50:00,51.87,51.88,51.78,51.81,29900.0,33.5807,33.5872,33.5225,33.5419,29900.0
2007-03-28 15:55:00,51.81,51.83,51.5,51.74,53400.0,33.5419,33.5548,33.3412,33.4966,53400.0
2007-03-29 09:30:00,52.33,52.42,52.0,52.26,39500.0,33.8785,33.9368,33.6649,33.8332,39500.0
2007-03-29 09:35:00,52.26,52.32,52.01,52.08,21900.0,33.8332,33.8721,33.6714,33.7167,21900.0
2007-03-29 09:40:00,52.09,52.11,52.07,52.09,11500.0,33.7232,33.7361,33.7102,33.7232,11500.0
2007-03-29 09:45:00,52.11,52.14,52.06,52.1,11800.0,33.7361,33.7555,33.7037,33.7296,11800.0
2007-03-29 09:50:00,52.13,52.14,52.0,52.01,19800.0,33.7491,33.7555,33.6649,33.6714,19800.0
2007-03-29 09:55:00,52.01,52.03,51.99,51.99,10100.0,33.6714,33.6843,33.6584,33.6584,10100.0
2007-03-29 10:00:00,52.0,52.0,51.97,51.99,23700.0,33.6649,33.6649,33.6455,33.6584,23700.0
2007-03-29 10:05:00,51.99,52.03,51.97,51.97,23500.0,33.6584,33.6843,33.6455,33.6455,23500.0
2007-03-29 10:10:00,51.98,52.0,51.94,51.96,23500.0,33.6519,33.6649,33.626,33.639,23500.0
2007-03-29 10:15:00,51.97,52.0,51.96,51.97,61000.0,33.6455,33.6649,33.639,33.6455,61000.0
2007-03-29 10:20:00,51.96,52.0,51.95,51.98,15900.0,33.639,33.6649,33.6325,33.6519,15900.0
2007-03-29 10:25:00,51.99,51.99,51.96,51.96,11800.0,33.6584,33.6584,33.639,33.639,11800.0
2007-03-29 10:30:00,51.97,51.99,51.94,51.94,20500.0,33.6455,33.6584,33.626,33.626,20500.0
2007-03-29 10:35:00,51.92,51.96,51.92,51.96,11000.0,33.6131,33.639,33.6131,33.639,11000.0
2007-03-29 10:40:00,51.97,51.98,51.88,51.96,29100.0,33.6455,33.6519,33.5872,33.639,29100.0
2007-03-29 10:45:00,51.97,51.97,51.77,51.8,35100.0,33.6455,33.6455,33.516,33.5354,35100.0
2007-03-29 10:50:00,51.8,51.87,51.78,51.84,11600.0,33.5354,33.5807,33.5225,33.5613,11600.0
2007-03-29 10:55:00,51.84,51.84,51.78,51.82,7900.0,33.5613,33.5613,33.5225,33.5484,7900.0
2007-03-29 11:00:00,51.82,51.84,51.82,51.84,11600.0,33.5484,33.5613,33.5484,33.5613,11600.0
2007-03-29 11:05:00,51.83,51.84,51.83,51.83,10100.0,33.5548,33.5613,33.5548,33.5548,10100.0
2007-03-29 11:10:00,51.83,51.93,51.83,51.9,30100.0,33.5548,33.6196,33.5548,33.6002,30100.0
2007-03-29 11:15:00,51.9,51.97,51.9,51.96,32200.0,33.6002,33.6455,33.6002,33.639,32200.0
2007-03-29 11:20:00,51.96,51.99,51.96,51.98,33600.0,33.639,33.6584,33.639,33.6519,33600.0
2007-03-29 11:25:00,51.99,52.01,51.98,51.99,16900.0,33.6584,33.6714,33.6519,33.6584,16900.0
2007-03-29 11:30:00,51.99,51.99,51.96,51.96,14300.0,33.6584,33.6584,33.639,33.639,14300.0
2007-03-29 11:35:00,51.97,51.98,51.95,51.96,45000.0,33.6455,33.6519,33.6325,33.639,45000.0
2007-03-29 11:40:00,51.96,51.99,51.95,51.98,7300.0,33.639,33.6584,33.6325,33.6519,7300.0
2007-03-29 11:45:00,51.96,51.98,51.93,51.93,12300.0,33.639,33.6519,33.6196,33.6196,12300.0
2007-03-29 11:50:00,51.93,51.93,51.85,51.88,16500.0,33.6196,33.6196,33.5678,33.5872,16500.0
2007-03-29 11:55:00,51.87,51.92,51.8,51.8,30300.0,33.5807,33.6131,33.5354,33.5354,30300.0
2007-03-29 12:00:00,51.8,51.88,51.73,51.88,11900.0,33.5354,33.5872,33.4901,33.5872,11900.0
2007-03-29 12:05:00,51.89,51.98,51.88,51.95,9400.0,33.5937,33.6519,33.5872,33.6325,9400.0
2007-03-29 12:10:00,51.94,51.96,51.92,51.94,4200.0,33.626,33.639,33.6131,33.626,4200.0
2007-03-29 12:15:00,51.93,51.95,51.89,51.95,8000.0,33.6196,33.6325,33.5937,33.6325,8000.0
2007-03-29 12:20:00,51.94,51.94,51.87,51.88,15400.0,33.626,33.626,33.5807,33.5872,15400.0
2007-03-29 12:25:00,51.87,51.88,51.78,51.79,11600.0,33.5807,33.5872,33.5225,33.5289,11600.0
2007-03-29 12:30:00,51.78,51.8,51.73,51.73,12700.0,33.5225,33.5354,33.4901,33.4901,12700.0
2007-03-29 12:35:00,51.73,51.76,51.73,51.75,7200.0,33.4901,33.5095,33.4901,33.503,7200.0
2007-03-29 12:40:00,51.76,51.76,51.73,51.75,5600.0,33.5095,33.5095,33.4901,33.503,5600.0
2007-03-29 12:45:00,51.76,51.8,51.76,51.79,6700.0,33.5095,33.5354,33.5095,33.5289,6700.0
2007-03-29 12:50:00,51.79,51.85,51.79,51.81,10000.0,33.5289,33.5678,33.5289,33.5419,10000.0
2007-03-29 12:55:00,51.81,51.81,51.77,51.78,7600.0,33.5419,33.5419,33.516,33.5225,7600.0
2007-03-29 13:00:00,51.77,51.77,51.72,51.72,9300.0,33.516,33.516,33.4836,33.4836,9300.0
2007-03-29 13:05:00,51.72,51.74,51.72,51.74,5200.0,33.4836,33.4966,33.4836,33.4966,5200.0
2007-03-29 13:10:00,51.74,51.75,51.72,51.74,12100.0,33.4966,33.503,33.4836,33.4966,12100.0
2007-03-29 13:15:00,51.74,51.74,51.64,51.64,17000.0,33.4966,33.4966,33.4318,33.4318,17000.0
2007-03-29 13:20:00,51.64,51.64,51.52,51.56,20200.0,33.4318,33.4318,33.3541,33.38,20200.0
2007-03-29 13:25:00,51.53,51.6,51.53,51.6,11300.0,33.3606,33.4059,33.3606,33.4059,11300.0
2007-03-29 13:30:00,51.6,51.63,51.59,51.63,5300.0,33.4059,33.4254,33.3995,33.4254,5300.0
2007-03-29 13:35:00,51.63,51.73,51.62,51.72,18800.0,33.4254,33.4901,33.4189,33.4836,18800.0
2007-03-29 13:40:00,51.7,51.75,51.7,51.75,5200.0,33.4707,33.503,33.4707,33.503,5200.0
2007-03-29 13:45:00,51.73,51.75,51.7,51.7,5100.0,33.4901,33.503,33.4707,33.4707,5100.0
2007-03-29 13:50:00,51.7,51.71,51.69,51.7,3200.0,33.4707,33.4771,33.4642,33.4707,3200.0
2007-03-29 13:55:00,51.69,51.7,51.64,51.66,17300.0,33.4642,33.4707,33.4318,33.4448,17300.0
2007-03-29 14:00:00,51.66,51.66,51.63,51.66,11700.0,33.4448,33.4448,33.4254,33.4448,11700.0
2007-03-29 14:05:00,51.64,51.64,51.55,51.57,9400.0,33.4318,33.4318,33.3736,33.3865,9400.0
2007-03-29 14:10:00,51.57,51.62,51.55,51.56,11100.0,33.3865,33.4189,33.3736,33.38,11100.0
2007-03-29 14:15:00,51.55,51.59,51.55,51.58,7600.0,33.3736,33.3995,33.3736,33.393,7600.0
2007-03-29 14:20:00,51.59,51.62,51.58,51.59,13400.0,33.3995,33.4189,33.393,33.3995,13400.0
2007-03-29 14:25:00,51.59,51.64,51.58,51.61,11900.0,33.3995,33.4318,33.393,33.4124,11900.0
2007-03-29 14:30:00,51.6,51.6,51.52,51.53,11200.0,33.4059,33.4059,33.3541,33.3606,11200.0
2007-03-29 14:35:00,51.51,51.56,51.5,51.56,29300.0,33.3477,33.38,33.3412,33.38,29300.0
2007-03-29 14:40:00,51.57,51.69,51.57,51.64,24100.0,33.3865,33.4642,33.3865,33.4318,24100.0
2007-03-29 14:45:00,51.67,51.69,51.63,51.63,19100.0,33.4512,33.4642,33.4254,33.4254,19100.0
2007-03-29 14:50:00,51.64,51.68,51.62,51.66,14300.0,33.4318,33.4577,33.4189,33.4448,14300.0
2007-03-29 14:55:00,51.65,51.67,51.65,51.66,16800.0,33.4383,33.4512,33.4383,33.4448,16800.0
2007-03-29 15:00:00,51.65,51.72,51.64,51.69,20100.0,33.4383,33.4836,33.4318,33.4642,20100.0
2007-03-29 15:05:00,51.7,51.74,51.7,51.73,16000.0,33.4707,33.4966,33.4707,33.4901,16000.0
2007-03-29 15:10:00,51.72,51.76,51.7,51.76,30900.0,33.4836,33.5095,33.4707,33.5095,30900.0
2007-03-29 15:15:00,51.76,51.8,51.73,51.73,14900.0,33.5095,33.5354,33.4901,33.4901,14900.0
2007-03-29 15:20:00,51.74,51.76,51.72,51.74,14800.0,33.4966,33.5095,33.4836,33.4966,14800.0
2007-03-29 15:25:00,51.75,51.78,51.72,51.74,16700.0,33.503,33.5225,33.4836,33.4966,16700.0
2007-03-29 15:30:00,51.74,51.81,51.73,51.79,21800.0,33.4966,33.5419,33.4901,33.5289,21800.0
2007-03-29 15:35:00,51.8,51.83,51.77,51.82,15100.0,33.5354,33.5548,33.516,33.5484,15100.0
2007-03-29 15:40:00,51.83,51.92,51.82,51.91,35000.0,33.5548,33.6131,33.5484,33.6066,35000.0
2007-03-29 15:45:00,51.91,51.92,51.87,51.89,93500.0,33.6066,33.6131,33.5807,33.5937,93500.0
2007-03-29 15:50:00,51.9,51.9,51.8,51.81,19000.0,33.6002,33.6002,33.5354,33.5419,19000.0
2007-03-29 15:55:00,51.81,51.87,51.8,51.8,16700.0,33.5419,33.5807,33.5354,33.5354,16700.0
2007-03-30 09:30:00,51.91,52.0,51.84,52.0,24500.0,33.6066,33.6649,33.5613,33.6649,24500.0
2007-03-30 09:35:00,52.0,52.0,51.9,51.91,16700.0,33.6649,33.6649,33.6002,33.6066,16700.0
2007-03-30 09:40:00,51.9,51.97,51.89,51.96,31600.0,33.6002,33.6455,33.5937,33.639,31600.0
2007-03-30 09:45:00,51.96,52.15,51.95,52.15,21400.0,33.639,33.762,33.6325,33.762,21400.0
2007-03-30 09:50:00,52.15,52.23,52.15,52.23,14400.0,33.762,33.8138,33.762,33.8138,14400.0
2007-03-30 09:55:00,52.22,52.25,52.17,52.21,25800.0,33.8073,33.8267,33.7749,33.8008,25800.0
2007-03-30 10:00:00,52.23,52.37,52.23,52.29,34000.0,33.8138,33.9044,33.8138,33.8526,34000.0
2007-03-30 10:05:00,52.29,52.29,52.17,52.22,32600.0,33.8526,33.8526,33.7749,33.8073,32600.0
2007-03-30 10:10:00,52.22,52.25,52.17,52.23,13500.0,33.8073,33.8267,33.7749,33.8138,13500.0
2007-03-30 10:15:00,52.23,52.25,52.22,52.24,14900.0,33.8138,33.8267,33.8073,33.8203,14900.0
2007-03-30 10:20:00,52.22,52.25,52.13,52.15,28400.0,33.8073,33.8267,33.7491,33.762,28400.0
2007-03-30 10:25:00,52.14,52.21,52.13,52.17,7000.0,33.7555,33.8008,33.7491,33.7749,7000.0
2007-03-30 10:30:00,52.17,52.17,52.06,52.07,20200.0,33.7749,33.7749,33.7037,33.7102,20200.0
2007-03-30 10:35:00,52.07,52.08,52.06,52.07,8500.0,33.7102,33.7167,33.7037,33.7102,8500.0
2007-03-30 10:40:00,52.06,52.1,52.06,52.09,10600.0,33.7037,33.7296,33.7037,33.7232,10600.0
2007-03-30 10:45:00,52.09,52.11,52.06,52.08,17700.0,33.7232,33.7361,33.7037,33.7167,17700.0
2007-03-30 10:50:00,52.08,52.11,52.06,52.09,20700.0,33.7167,33.7361,33.7037,33.7232,20700.0
2007-03-30 10:55:00,52.06,52.07,52.04,52.04,18600.0,33.7037,33.7102,33.6908,33.6908,18600.0
2007-03-30 11:00:00,52.04,52.05,52.0,52.02,28200.0,33.6908,33.6973,33.6649,33.6778,28200.0
2007-03-30 11:05:00,52.01,52.04,52.0,52.03,6600.0,33.6714,33.6908,33.6649,33.6843,6600.0
2007-03-30 11:10:00,52.03,52.04,51.98,51.98,18600.0,33.6843,33.6908,33.6519,33.6519,18600.0
2007-03-30 11:15:00,51.98,51.99,51.9,51.9,17000.0,33.6519,33.6584,33.6002,33.6002,17000.0
2007-03-30 11:20:00,51.91,51.92,51.89,51.9,16500.0,33.6066,33.6131,33.5937,33.6002,16500.0
2007-03-30 11:25:00,51.89,51.89,51.75,51.75,28900.0,33.5937,33.5937,33.503,33.503,28900.0
2007-03-30 11:30:00,51.74,51.75,51.72,51.72,9100.0,33.4966,33.503,33.4836,33.4836,9100.0
2007-03-30 11:35:00,51.73,51.78,51.73,51.77,5800.0,33.4901,33.5225,33.4901,33.516,5800.0
2007-03-30 11:40:00,51.8,51.84,51.57,51.64,34200.0,33.5354,33.5613,33.3865,33.4318,34200.0
2007-03-30 11:45:00,51.68,51.69,51.27,51.54,102200.0,33.4577,33.4642,33.1923,33.3671,102200.0
2007-03-30 11:50:00,51.57,51.7,51.53,51.55,71500.0,33.3865,33.4707,33.3606,33.3736,71500.0
2007-03-30 11:55:00,51.55,51.74,51.55,51.58,18200.0,33.3736,33.4966,33.3736,33.393,18200.0
2007-03-30 12:00:00,51.56,51.56,51.4,51.45,16700.0,33.38,33.38,33.2764,33.3088,16700.0
2007-03-30 12:05:00,51.44,51.6,51.44,51.6,9300.0,33.3023,33.4059,33.3023,33.4059,9300.0
2007-03-30 12:10:00,51.58,51.6,51.54,51.56,10000.0,33.393,33.4059,33.3671,33.38,10000.0
2007-03-30 12:15:00,51.56,51.59,51.52,51.56,9000.0,33.38,33.3995,33.3541,33.38,9000.0
2007-03-30 12:20:00,51.58,51.6,51.57,51.58,15600.0,33.393,33.4059,33.3865,33.393,15600.0
2007-03-30 12:25:00,51.59,51.61,51.58,51.6,6900.0,33.3995,33.4124,33.393,33.4059,6900.0
2007-03-30 12:30:00,51.61,51.75,51.61,51.75,18900.0,33.4124,33.503,33.4124,33.503,18900.0
2007-03-30 12:35:00,51.75,51.9,51.75,51.87,22500.0,33.503,33.6002,33.503,33.5807,22500.0
2007-03-30 12:40:00,51.87,51.89,51.81,51.82,20100.0,33.5807,33.5937,33.5419,33.5484,20100.0
2007-03-30 12:45:00,51.82,51.82,51.77,51.78,14200.0,33.5484,33.5484,33.516,33.5225,14200.0
2007-03-30 12:50:00,51.78,51.79,51.77,51.77,6200.0,33.5225,33.5289,33.516,33.516,6200.0
2007-03-30 12:55:00,51.77,51.8,51.74,51.75,11100.0,33.516,33.5354,33.4966,33.503,11100.0
2007-03-30 13:00:00,51.75,51.76,51.73,51.73,5000.0,33.503,33.5095,33.4901,33.4901,5000.0
2007-03-30 13:05:00,51.74,51.81,51.72,51.79,15200.0,33.4966,33.5419,33.4836,33.5289,15200.0
2007-03-30 13:10:00,51.78,51.83,51.78,51.8,12800.0,33.5225,33.5548,33.5225,33.5354,12800.0
2007-03-30 13:15:00,51.8,51.83,51.79,51.8,4600.0,33.5354,33.5548,33.5289,33.5354,4600.0
2007-03-30 13:20:00,51.79,51.8,51.77,51.79,4800.0,33.5289,33.5354,33.516,33.5289,4800.0
2007-03-30 13:25:00,51.8,51.81,51.77,51.77,9100.0,33.5354,33.5419,33.516,33.516,9100.0
2007-03-30 13:30:00,51.78,51.82,51.75,51.77,14300.0,33.5225,33.5484,33.503,33.516,14300.0
2007-03-30 13:35:00,51.76,51.8,51.75,51.76,12400.0,33.5095,33.5354,33.503,33.5095,12400.0
2007-03-30 13:40:00,51.78,51.8,51.74,51.74,7200.0,33.5225,33.5354,33.4966,33.4966,7200.0
2007-03-30 13:45:00,51.77,51.78,51.72,51.74,12400.0,33.516,33.5225,33.4836,33.4966,12400.0
2007-03-30 13:50:00,51.77,51.8,51.73,51.74,4300.0,33.516,33.5354,33.4901,33.4966,4300.0
2007-03-30 13:55:00,51.78,51.8,51.76,51.76,5200.0,33.5225,33.5354,33.5095,33.5095,5200.0
2007-03-30 14:00:00,51.76,51.84,51.76,51.84,11400.0,33.5095,33.5613,33.5095,33.5613,11400.0
2007-03-30 14:05:00,51.84,51.84,51.82,51.82,9600.0,33.5613,33.5613,33.5484,33.5484,9600.0
2007-03-30 14:10:00,51.82,51.9,51.82,51.9,11700.0,33.5484,33.6002,33.5484,33.6002,11700.0
2007-03-30 14:15:00,51.89,51.9,51.88,51.88,11900.0,33.5937,33.6002,33.5872,33.5872,11900.0
2007-03-30 14:20:00,51.89,51.89,51.86,51.88,12600.0,33.5937,33.5937,33.5743,33.5872,12600.0
2007-03-30 14:25:00,51.87,51.91,51.86,51.9,18100.0,33.5807,33.6066,33.5743,33.6002,18100.0
2007-03-30 14:30:00,51.91,51.91,51.89,51.9,17900.0,33.6066,33.6066,33.5937,33.6002,17900.0
2007-03-30 14:35:00,51.9,52.0,51.89,52.0,20900.0,33.6002,33.6649,33.5937,33.6649,20900.0
2007-03-30 14:40:00,51.99,52.0,51.94,51.94,24000.0,33.6584,33.6649,33.626,33.626,24000.0
2007-03-30 14:45:00,51.94,52.0,51.94,51.99,8100.0,33.626,33.6649,33.626,33.6584,8100.0
2007-03-30 14:50:00,51.99,52.0,51.94,51.95,21500.0,33.6584,33.6649,33.626,33.6325,21500.0
2007-03-30 14:55:00,51.94,51.96,51.93,51.96,11900.0,33.626,33.639,33.6196,33.639,11900.0
2007-03-30 15:00:00,51.96,51.99,51.95,51.97,11100.0,33.639,33.6584,33.6325,33.6455,11100.0
2007-03-30 15:05:00,51.98,52.0,51.94,51.94,10300.0,33.6519,33.6649,33.626,33.626,10300.0
2007-03-30 15:10:00,51.95,51.96,51.89,51.9,10800.0,33.6325,33.639,33.5937,33.6002,10800.0
2007-03-30 15:15:00,51.9,51.96,51.89,51.93,9200.0,33.6002,33.639,33.5937,33.6196,9200.0
2007-03-30 15:20:00,51.94,51.99,51.94,51.98,11900.0,33.626,33.6584,33.626,33.6519,11900.0
2007-03-30 15:25:00,51.99,52.0,51.98,51.99,16900.0,33.6584,33.6649,33.6519,33.6584,16900.0
2007-03-30 15:30:00,51.99,52.0,51.99,51.99,25400.0,33.6584,33.6649,33.6584,33.6584,25400.0
2007-03-30 15:35:00,51.99,51.99,51.87,51.89,37800.0,33.6584,33.6584,33.5807,33.5937,37800.0
2007-03-30 15:40:00,51.88,51.9,51.8,51.81,67600.0,33.5872,33.6002,33.5354,33.5419,67600.0
2007-03-30 15:45:00,51.81,51.86,51.8,51.85,15100.0,33.5419,33.5743,33.5354,33.5678,15100.0
2007-03-30 15:50:00,51.84,51.84,51.77,51.77,41400.0,33.5613,33.5613,33.516,33.516,41400.0
2007-03-30 15:55:00,51.77,51.79,51.73,51.78,60000.0,33.516,33.5289,33.4901,33.5225,60000.0
2007-04-02 09:30:00,51.27,51.75,50.96,51.55,33100.0,33.1923,33.503,32.9916,33.3736,33100.0
2007-04-02 09:35:00,51.55,51.69,51.55,51.62,24600.0,33.3736,33.4642,33.3736,33.4189,24600.0
2007-04-02 09:40:00,51.58,51.69,51.56,51.68,16800.0,33.393,33.4642,33.38,33.4577,16800.0
2007-04-02 09:45:00,51.68,51.82,51.68,51.79,15300.0,33.4577,33.5484,33.4577,33.5289,15300.0
2007-04-02 09:50:00,51.8,51.86,51.8,51.86,7900.0,33.5354,33.5743,33.5354,33.5743,7900.0
2007-04-02 09:55:00,51.86,51.88,51.84,51.86,10800.0,33.5743,33.5872,33.5613,33.5743,10800.0
2007-04-02 10:00:00,51.85,51.85,51.68,51.75,34100.0,33.5678,33.5678,33.4577,33.503,34100.0
2007-04-02 10:05:00,51.75,51.75,51.55,51.6,22400.0,33.503,33.503,33.3736,33.4059,22400.0
2007-04-02 10:10:00,51.58,51.6,51.5,51.55,17700.0,33.393,33.4059,33.3412,33.3736,17700.0
2007-04-02 10:15:00,51.56,51.56,51.5,51.55,10500.0,33.38,33.38,33.3412,33.3736,10500.0
2007-04-02 10:20:00,51.54,51.61,51.5,51.55,6300.0,33.3671,33.4124,33.3412,33.3736,6300.0
2007-04-02 10:25:00,51.55,51.62,51.55,51.6,6100.0,33.3736,33.4189,33.3736,33.4059,6100.0
2007-04-02 10:30:00,51.6,51.73,51.6,51.72,11300.0,33.4059,33.4901,33.4059,33.4836,11300.0
2007-04-02 10:35:00,51.7,51.8,51.7,51.77,10200.0,33.4707,33.5354,33.4707,33.516,10200.0
2007-04-02 10:40:00,51.8,51.84,51.76,51.76,13800.0,33.5354,33.5613,33.5095,33.5095,13800.0
2007-04-02 10:45:00,51.78,51.81,51.77,51.78,9400.0,33.5225,33.5419,33.516,33.5225,9400.0
2007-04-02 10:50:00,51.79,51.8,51.73,51.78,13500.0,33.5289,33.5354,33.4901,33.5225,13500.0
2007-04-02 10:55:00,51.8,51.92,51.8,51.92,23000.0,33.5354,33.6131,33.5354,33.6131,23000.0
2007-04-02 11:00:00,51.92,51.96,51.91,51.94,17000.0,33.6131,33.639,33.6066,33.626,17000.0
2007-04-02 11:05:00,51.94,51.96,51.93,51.95,18600.0,33.626,33.639,33.6196,33.6325,18600.0
2007-04-02 11:10:00,51.95,51.95,51.91,51.92,14100.0,33.6325,33.6325,33.6066,33.6131,14100.0
2007-04-02 11:15:00,51.93,51.93,51.86,51.86,17000.0,33.6196,33.6196,33.5743,33.5743,17000.0
2007-04-02 11:20:00,51.86,51.87,51.82,51.84,6100.0,33.5743,33.5807,33.5484,33.5613,6100.0
2007-04-02 11:25:00,51.84,51.87,51.82,51.84,9300.0,33.5613,33.5807,33.5484,33.5613,9300.0
2007-04-02 11:30:00,51.83,51.83,51.8,51.8,6600.0,33.5548,33.5548,33.5354,33.5354,6600.0
2007-04-02 11:35:00,51.8,51.81,51.8,51.81,3600.0,33.5354,33.5419,33.5354,33.5419,3600.0
2007-04-02 11:40:00,51.8,51.81,51.76,51.77,7000.0,33.5354,33.5419,33.5095,33.516,7000.0
2007-04-02 11:45:00,51.77,51.77,51.71,51.71,9800.0,33.516,33.516,33.4771,33.4771,9800.0
2007-04-02 11:50:00,51.71,51.71,51.67,51.67,9000.0,33.4771,33.4771,33.4512,33.4512,9000.0
2007-04-02 11:55:00,51.67,51.7,51.66,51.68,9900.0,33.4512,33.4707,33.4448,33.4577,9900.0
2007-04-02 12:00:00,51.67,51.78,51.67,51.77,12900.0,33.4512,33.5225,33.4512,33.516,12900.0
2007-04-02 12:05:00,51.78,51.8,51.77,51.79,6700.0,33.5225,33.5354,33.516,33.5289,6700.0
2007-04-02 12:10:00,51.78,51.79,51.77,51.77,3600.0,33.5225,33.5289,33.516,33.516,3600.0
2007-04-02 12:15:00,51.77,51.82,51.76,51.78,10600.0,33.516,33.5484,33.5095,33.5225,10600.0
2007-04-02 12:20:00,51.78,51.81,51.77,51.79,5400.0,33.5225,33.5419,33.516,33.5289,5400.0
2007-04-02 12:25:00,51.79,51.81,51.78,51.78,10500.0,33.5289,33.5419,33.5225,33.5225,10500.0
2007-04-02 12:30:00,51.78,51.79,51.76,51.76,12600.0,33.5225,33.5289,33.5095,33.5095,12600.0
2007-04-02 12:35:00,51.76,51.76,51.73,51.74,5500.0,33.5095,33.5095,33.4901,33.4966,5500.0
2007-04-02 12:40:00,51.73,51.74,51.72,51.73,6000.0,33.4901,33.4966,33.4836,33.4901,6000.0
2007-04-02 12:45:00,51.73,51.74,51.71,51.71,5600.0,33.4901,33.4966,33.4771,33.4771,5600.0
2007-04-02 12:50:00,51.71,51.72,51.61,51.61,33600.0,33.4771,33.4836,33.4124,33.4124,33600.0
2007-04-02 12:55:00,51.61,51.62,51.55,51.55,14500.0,33.4124,33.4189,33.3736,33.3736,14500.0
2007-04-02 13:00:00,51.56,51.63,51.56,51.63,8200.0,33.38,33.4254,33.38,33.4254,8200.0
2007-04-02 13:05:00,51.61,51.64,51.56,51.57,14100.0,33.4124,33.4318,33.38,33.3865,14100.0
2007-04-02 13:10:00,51.57,51.59,51.46,51.52,108200.0,33.3865,33.3995,33.3153,33.3541,108200.0
2007-04-02 13:15:00,51.52,51.53,51.48,51.49,15200.0,33.3541,33.3606,33.3282,33.3347,15200.0
2007-04-02 13:20:00,51.49,51.54,51.48,51.52,14500.0,33.3347,33.3671,33.3282,33.3541,14500.0
2007-04-02 13:25:00,51.53,51.58,51.53,51.55,5300.0,33.3606,33.393,33.3606,33.3736,5300.0
2007-04-02 13:30:00,51.55,51.56,51.52,51.55,7600.0,33.3736,33.38,33.3541,33.3736,7600.0
2007-04-02 13:35:00,51.55,51.56,51.53,51.56,6400.0,33.3736,33.38,33.3606,33.38,6400.0
2007-04-02 13:40:00,51.56,51.56,51.55,51.55,4300.0,33.38,33.38,33.3736,33.3736,4300.0
2007-04-02 13:45:00,51.56,51.58,51.54,51.58,16500.0,33.38,33.393,33.3671,33.393,16500.0
2007-04-02 13:50:00,51.58,51.61,51.56,51.59,14000.0,33.393,33.4124,33.38,33.3995,14000.0
2007-04-02 13:55:00,51.58,51.58,51.55,51.57,5000.0,33.393,33.393,33.3736,33.3865,5000.0
2007-04-02 14:00:00,51.55,51.56,51.5,51.5,14500.0,33.3736,33.38,33.3412,33.3412,14500.0
2007-04-02 14:05:00,51.5,51.53,51.49,51.49,10800.0,33.3412,33.3606,33.3347,33.3347,10800.0
2007-04-02 14:10:00,51.51,51.51,51.49,51.51,4900.0,33.3477,33.3477,33.3347,33.3477,4900.0
2007-04-02 14:15:00,51.51,51.62,51.5,51.61,15500.0,33.3477,33.4189,33.3412,33.4124,15500.0
2007-04-02 14:20:00,51.61,51.71,51.59,51.7,24300.0,33.4124,33.4771,33.3995,33.4707,24300.0
2007-04-02 14:25:00,51.7,51.7,51.69,51.69,9000.0,33.4707,33.4707,33.4642,33.4642,9000.0
2007-04-02 14:30:00,51.69,51.7,51.69,51.69,12900.0,33.4642,33.4707,33.4642,33.4642,12900.0
2007-04-02 14:35:00,51.69,51.7,51.69,51.69,14700.0,33.4642,33.4707,33.4642,33.4642,14700.0
2007-04-02 14:40:00,51.7,51.71,51.67,51.7,16900.0,33.4707,33.4771,33.4512,33.4707,16900.0
2007-04-02 14:45:00,51.7,51.71,51.69,51.71,15600.0,33.4707,33.4771,33.4642,33.4771,15600.0
2007-04-02 14:50:00,51.71,51.74,51.69,51.73,8600.0,33.4771,33.4966,33.4642,33.4901,8600.0
2007-04-02 14:55:00,51.72,51.75,51.72,51.74,5600.0,33.4836,33.503,33.4836,33.4966,5600.0
2007-04-02 15:00:00,51.76,51.77,51.74,51.76,6700.0,33.5095,33.516,33.4966,33.5095,6700.0
2007-04-02 15:05:00,51.77,51.85,51.76,51.83,27400.0,33.516,33.5678,33.5095,33.5548,27400.0
2007-04-02 15:10:00,51.82,51.87,51.82,51.87,23000.0,33.5484,33.5807,33.5484,33.5807,23000.0
2007-04-02 15:15:00,51.87,51.9,51.87,51.87,14300.0,33.5807,33.6002,33.5807,33.5807,14300.0
2007-04-02 15:20:00,51.88,51.89,51.87,51.89,18300.0,33.5872,33.5937,33.5807,33.5937,18300.0
2007-04-02 15:25:00,51.89,51.92,51.88,51.92,63700.0,33.5937,33.6131,33.5872,33.6131,63700.0
2007-04-02 15:30:00,51.91,51.92,51.9,51.9,48200.0,33.6066,33.6131,33.6002,33.6002,48200.0
2007-04-02 15:35:00,51.91,51.91,51.88,51.9,42900.0,33.6066,33.6066,33.5872,33.6002,42900.0
2007-04-02 15:40:00,51.89,51.9,51.87,51.89,71600.0,33.5937,33.6002,33.5807,33.5937,71600.0
2007-04-02 15:45:00,51.9,51.9,51.87,51.89,67500.0,33.6002,33.6002,33.5807,33.5937,67500.0
2007-04-02 15:50:00,51.88,51.9,51.84,51.85,54200.0,33.5872,33.6002,33.5613,33.5678,54200.0
2007-04-02 15:55:00,51.85,51.88,51.84,51.88,32800.0,33.5678,33.5872,33.5613,33.5872,32800.0
2007-04-03 09:30:00,51.86,51.9,51.82,51.89,25600.0,33.5743,33.6002,33.5484,33.5937,25600.0
2007-04-03 09:35:00,51.89,52.07,51.88,52.0,13300.0,33.5937,33.7102,33.5872,33.6649,13300.0
2007-04-03 09:40:00,52.0,52.05,51.94,51.99,29000.0,33.6649,33.6973,33.626,33.6584,29000.0
2007-04-03 09:45:00,52.0,52.04,51.91,51.96,32800.0,33.6649,33.6908,33.6066,33.639,32800.0
2007-04-03 09:50:00,51.95,51.99,51.91,51.96,14800.0,33.6325,33.6584,33.6066,33.639,14800.0
2007-04-03 09:55:00,51.96,51.97,51.92,51.94,9500.0,33.639,33.6455,33.6131,33.626,9500.0
2007-04-03 10:00:00,51.94,52.05,51.94,52.02,57100.0,33.626,33.6973,33.626,33.6778,57100.0
2007-04-03 10:05:00,52.03,52.04,51.99,52.0,22800.0,33.6843,33.6908,33.6584,33.6649,22800.0
2007-04-03 10:10:00,52.01,52.03,51.99,52.0,17100.0,33.6714,33.6843,33.6584,33.6649,17100.0
2007-04-03 10:15:00,52.0,52.02,52.0,52.0,28700.0,33.6649,33.6778,33.6649,33.6649,28700.0
2007-04-03 10:20:00,52.0,52.06,52.0,52.05,9700.0,33.6649,33.7037,33.6649,33.6973,9700.0
2007-04-03 10:25:00,52.04,52.05,51.98,52.0,9400.0,33.6908,33.6973,33.6519,33.6649,9400.0
2007-04-03 10:30:00,52.0,52.03,51.99,52.02,30600.0,33.6649,33.6843,33.6584,33.6778,30600.0
2007-04-03 10:35:00,52.03,52.04,52.01,52.02,6500.0,33.6843,33.6908,33.6714,33.6778,6500.0
2007-04-03 10:40:00,52.03,52.05,52.01,52.03,26500.0,33.6843,33.6973,33.6714,33.6843,26500.0
2007-04-03 10:45:00,52.03,52.07,52.02,52.06,14100.0,33.6843,33.7102,33.6778,33.7037,14100.0
2007-04-03 10:50:00,52.07,52.09,52.04,52.04,11300.0,33.7102,33.7232,33.6908,33.6908,11300.0
2007-04-03 10:55:00,52.05,52.05,52.02,52.03,20100.0,33.6973,33.6973,33.6778,33.6843,20100.0
2007-04-03 11:00:00,52.03,52.04,52.01,52.01,15700.0,33.6843,33.6908,33.6714,33.6714,15700.0
2007-04-03 11:05:00,52.02,52.05,52.01,52.04,17400.0,33.6778,33.6973,33.6714,33.6908,17400.0
2007-04-03 11:10:00,52.04,52.05,52.01,52.01,8300.0,33.6908,33.6973,33.6714,33.6714,8300.0
2007-04-03 11:15:00,52.01,52.03,52.0,52.0,13200.0,33.6714,33.6843,33.6649,33.6649,13200.0
2007-04-03 11:20:00,52.0,52.01,51.98,51.98,19200.0,33.6649,33.6714,33.6519,33.6519,19200.0
2007-04-03 11:25:00,52.0,52.03,51.97,51.97,9800.0,33.6649,33.6843,33.6455,33.6455,9800.0
2007-04-03 11:30:00,51.97,51.98,51.97,51.97,7900.0,33.6455,33.6519,33.6455,33.6455,7900.0
2007-04-03 11:35:00,51.98,51.99,51.97,51.98,11000.0,33.6519,33.6584,33.6455,33.6519,11000.0
2007-04-03 11:40:00,51.97,51.99,51.95,51.95,22500.0,33.6455,33.6584,33.6325,33.6325,22500.0
2007-04-03 11:45:00,51.96,51.96,51.94,51.95,9700.0,33.639,33.639,33.626,33.6325,9700.0
2007-04-03 11:50:00,51.94,51.97,51.93,51.95,13600.0,33.626,33.6455,33.6196,33.6325,13600.0
2007-04-03 11:55:00,51.95,51.96,51.94,51.95,4500.0,33.6325,33.639,33.626,33.6325,4500.0
2007-04-03 12:00:00,51.95,51.97,51.94,51.97,21300.0,33.6325,33.6455,33.626,33.6455,21300.0
2007-04-03 12:05:00,51.97,51.97,51.95,51.95,11200.0,33.6455,33.6455,33.6325,33.6325,11200.0
2007-04-03 12:10:00,51.94,51.96,51.94,51.95,5300.0,33.626,33.639,33.626,33.6325,5300.0
2007-04-03 12:15:00,51.95,51.97,51.95,51.96,4100.0,33.6325,33.6455,33.6325,33.639,4100.0
2007-04-03 12:20:00,51.96,51.97,51.93,51.94,18800.0,33.639,33.6455,33.6196,33.626,18800.0
2007-04-03 12:25:00,51.94,51.94,51.92,51.92,7900.0,33.626,33.626,33.6131,33.6131,7900.0
2007-04-03 12:30:00,51.92,51.94,51.91,51.94,7300.0,33.6131,33.626,33.6066,33.626,7300.0
2007-04-03 12:35:00,51.94,51.97,51.93,51.97,11400.0,33.626,33.6455,33.6196,33.6455,11400.0
2007-04-03 12:40:00,51.98,52.0,51.98,51.99,7200.0,33.6519,33.6649,33.6519,33.6584,7200.0
2007-04-03 12:45:00,51.99,52.0,51.98,51.99,10600.0,33.6584,33.6649,33.6519,33.6584,10600.0
2007-04-03 12:50:00,51.98,51.98,51.96,51.98,9600.0,33.6519,33.6519,33.639,33.6519,9600.0
2007-04-03 12:55:00,51.97,51.99,51.94,51.97,11600.0,33.6455,33.6584,33.626,33.6455,11600.0
2007-04-03 13:00:00,51.99,52.0,51.96,51.97,9900.0,33.6584,33.6649,33.639,33.6455,9900.0
2007-04-03 13:05:00,51.98,52.01,51.98,52.01,10200.0,33.6519,33.6714,33.6519,33.6714,10200.0
2007-04-03 13:10:00,52.01,52.01,52.0,52.0,4100.0,33.6714,33.6714,33.6649,33.6649,4100.0
2007-04-03 13:15:00,52.0,52.02,52.0,52.02,10100.0,33.6649,33.6778,33.6649,33.6778,10100.0
2007-04-03 13:20:00,52.02,52.05,52.02,52.05,7600.0,33.6778,33.6973,33.6778,33.6973,7600.0
2007-04-03 13:25:00,52.05,52.09,52.04,52.09,9300.0,33.6973,33.7232,33.6908,33.7232,9300.0
2007-04-03 13:30:00,52.08,52.09,52.04,52.05,29500.0,33.7167,33.7232,33.6908,33.6973,29500.0
2007-04-03 13:35:00,52.06,52.06,52.03,52.03,16300.0,33.7037,33.7037,33.6843,33.6843,16300.0
2007-04-03 13:40:00,52.03,52.05,52.02,52.05,26300.0,33.6843,33.6973,33.6778,33.6973,26300.0
2007-04-03 13:45:00,52.05,52.08,52.03,52.06,58700.0,33.6973,33.7167,33.6843,33.7037,58700.0
2007-04-03 13:50:00,52.06,52.08,52.04,52.06,17400.0,33.7037,33.7167,33.6908,33.7037,17400.0
2007-04-03 13:55:00,52.08,52.08,52.03,52.04,10900.0,33.7167,33.7167,33.6843,33.6908,10900.0
2007-04-03 14:00:00,52.05,52.08,52.04,52.08,7600.0,33.6973,33.7167,33.6908,33.7167,7600.0
2007-04-03 14:05:00,52.08,52.09,52.06,52.09,10100.0,33.7167,33.7232,33.7037,33.7232,10100.0
2007-04-03 14:10:00,52.1,52.1,52.0,52.01,33600.0,33.7296,33.7296,33.6649,33.6714,33600.0
2007-04-03 14:15:00,52.01,52.02,51.99,52.02,7900.0,33.6714,33.6778,33.6584,33.6778,7900.0
2007-04-03 14:20:00,52.02,52.02,51.99,52.0,6500.0,33.6778,33.6778,33.6584,33.6649,6500.0
2007-04-03 14:25:00,52.0,52.01,51.98,51.98,14000.0,33.6649,33.6714,33.6519,33.6519,14000.0
2007-04-03 14:30:00,51.99,52.0,51.97,51.99,9100.0,33.6584,33.6649,33.6455,33.6584,9100.0
2007-04-03 14:35:00,51.99,51.99,51.97,51.99,7500.0,33.6584,33.6584,33.6455,33.6584,7500.0
2007-04-03 14:40:00,51.99,52.0,51.98,51.99,6600.0,33.6584,33.6649,33.6519,33.6584,6600.0
2007-04-03 14:45:00,52.0,52.0,51.98,51.98,17600.0,33.6649,33.6649,33.6519,33.6519,17600.0
2007-04-03 14:50:00,51.99,52.0,51.98,51.99,12000.0,33.6584,33.6649,33.6519,33.6584,12000.0
2007-04-03 14:55:00,51.99,52.0,51.96,51.96,14400.0,33.6584,33.6649,33.639,33.639,14400.0
2007-04-03 15:00:00,51.95,51.97,51.95,51.96,9100.0,33.6325,33.6455,33.6325,33.639,9100.0
2007-04-03 15:05:00,51.97,51.98,51.93,51.96,19300.0,33.6455,33.6519,33.6196,33.639,19300.0
2007-04-03 15:10:00,51.96,51.97,51.93,51.94,12800.0,33.639,33.6455,33.6196,33.626,12800.0
2007-04-03 15:15:00,51.94,51.95,51.93,51.94,22700.0,33.626,33.6325,33.6196,33.626,22700.0
2007-04-03 15:20:00,51.94,52.01,51.94,51.96,39700.0,33.626,33.6714,33.626,33.639,39700.0
2007-04-03 15:25:00,51.98,51.99,51.95,51.99,13900.0,33.6519,33.6584,33.6325,33.6584,13900.0
2007-04-03 15:30:00,51.99,51.99,51.93,51.94,30100.0,33.6584,33.6584,33.6196,33.626,30100.0
2007-04-03 15:35:00,51.94,51.95,51.93,51.94,23500.0,33.626,33.6325,33.6196,33.626,23500.0
2007-04-03 15:40:00,51.93,52.0,51.93,51.99,29000.0,33.6196,33.6649,33.6196,33.6584,29000.0
2007-04-03 15:45:00,51.99,51.99,51.96,51.96,32700.0,33.6584,33.6584,33.639,33.639,32700.0
2007-04-03 15:50:00,51.97,51.97,51.92,51.97,30300.0,33.6455,33.6455,33.6131,33.6455,30300.0
2007-04-03 15:55:00,51.97,51.99,51.93,51.96,52200.0,33.6455,33.6584,33.6196,33.639,52200.0
2007-04-04 09:30:00,51.96,51.96,51.7,51.71,77200.0,33.639,33.639,33.4707,33.4771,77200.0
2007-04-04 09:35:00,51.77,51.93,51.7,51.88,50800.0,33.516,33.6196,33.4707,33.5872,50800.0
2007-04-04 09:40:00,51.9,52.01,51.87,51.98,21100.0,33.6002,33.6714,33.5807,33.6519,21100.0
2007-04-04 09:45:00,51.97,52.03,51.97,52.03,21000.0,33.6455,33.6843,33.6455,33.6843,21000.0
2007-04-04 09:50:00,52.04,52.08,52.01,52.01,30000.0,33.6908,33.7167,33.6714,33.6714,30000.0
2007-04-04 09:55:00,52.01,52.02,51.95,51.95,21100.0,33.6714,33.6778,33.6325,33.6325,21100.0
2007-04-04 10:00:00,51.95,51.95,51.85,51.93,43700.0,33.6325,33.6325,33.5678,33.6196,43700.0
2007-04-04 10:05:00,51.92,51.96,51.92,51.96,23400.0,33.6131,33.639,33.6131,33.639,23400.0
2007-04-04 10:10:00,51.97,52.04,51.96,52.03,10500.0,33.6455,33.6908,33.639,33.6843,10500.0
2007-04-04 10:15:00,52.03,52.05,52.02,52.02,21100.0,33.6843,33.6973,33.6778,33.6778,21100.0
2007-04-04 10:20:00,52.01,52.05,51.99,52.05,18200.0,33.6714,33.6973,33.6584,33.6973,18200.0
2007-04-04 10:25:00,52.06,52.09,52.01,52.06,65700.0,33.7037,33.7232,33.6714,33.7037,65700.0
2007-04-04 10:30:00,52.05,52.1,52.02,52.04,118100.0,33.6973,33.7296,33.6778,33.6908,118100.0
2007-04-04 10:35:00,52.05,52.16,52.03,52.16,41400.0,33.6973,33.7685,33.6843,33.7685,41400.0
2007-04-04 10:40:00,52.13,52.2,52.13,52.2,13300.0,33.7491,33.7944,33.7491,33.7944,13300.0
2007-04-04 10:45:00,52.19,52.2,52.13,52.13,36200.0,33.7879,33.7944,33.7491,33.7491,36200.0
2007-04-04 10:50:00,52.14,52.18,52.13,52.16,16700.0,33.7555,33.7814,33.7491,33.7685,16700.0
2007-04-04 10:55:00,52.17,52.18,52.13,52.14,21200.0,33.7749,33.7814,33.7491,33.7555,21200.0
2007-04-04 11:00:00,52.14,52.18,52.14,52.15,22700.0,33.7555,33.7814,33.7555,33.762,22700.0
2007-04-04 11:05:00,52.16,52.17,52.13,52.17,30000.0,33.7685,33.7749,33.7491,33.7749,30000.0
2007-04-04 11:10:00,52.17,52.21,52.16,52.18,31600.0,33.7749,33.8008,33.7685,33.7814,31600.0
2007-04-04 11:15:00,52.19,52.22,52.18,52.22,11900.0,33.7879,33.8073,33.7814,33.8073,11900.0
2007-04-04 11:20:00,52.22,52.22,52.2,52.21,15100.0,33.8073,33.8073,33.7944,33.8008,15100.0
2007-04-04 11:25:00,52.21,52.21,52.17,52.17,21600.0,33.8008,33.8008,33.7749,33.7749,21600.0
2007-04-04 11:30:00,52.17,52.18,52.14,52.16,16200.0,33.7749,33.7814,33.7555,33.7685,16200.0
2007-04-04 11:35:00,52.16,52.2,52.16,52.18,11400.0,33.7685,33.7944,33.7685,33.7814,11400.0
2007-04-04 11:40:00,52.2,52.23,52.19,52.22,17500.0,33.7944,33.8138,33.7879,33.8073,17500.0
2007-04-04 11:45:00,52.23,52.25,52.22,52.22,30600.0,33.8138,33.8267,33.8073,33.8073,30600.0
2007-04-04 11:50:00,52.22,52.23,52.19,52.2,29600.0,33.8073,33.8138,33.7879,33.7944,29600.0
2007-04-04 11:55:00,52.21,52.23,52.19,52.19,25100.0,33.8008,33.8138,33.7879,33.7879,25100.0
2007-04-04 12:00:00,52.19,52.25,52.19,52.25,24400.0,33.7879,33.8267,33.7879,33.8267,24400.0
2007-04-04 12:05:00,52.24,52.25,52.24,52.25,16900.0,33.8203,33.8267,33.8203,33.8267,16900.0
2007-04-04 12:10:00,52.25,52.25,52.23,52.23,111200.0,33.8267,33.8267,33.8138,33.8138,111200.0
2007-04-04 12:15:00,52.23,52.23,52.19,52.2,19700.0,33.8138,33.8138,33.7879,33.7944,19700.0
2007-04-04 12:20:00,52.2,52.2,52.19,52.2,14500.0,33.7944,33.7944,33.7879,33.7944,14500.0
2007-04-04 12:25:00,52.22,52.24,52.19,52.24,22300.0,33.8073,33.8203,33.7879,33.8203,22300.0
2007-04-04 12:30:00,52.25,52.28,52.23,52.27,12100.0,33.8267,33.8462,33.8138,33.8397,12100.0
2007-04-04 12:35:00,52.28,52.29,52.26,52.26,28200.0,33.8462,33.8526,33.8332,33.8332,28200.0
2007-04-04 12:40:00,52.26,52.27,52.25,52.26,7800.0,33.8332,33.8397,33.8267,33.8332,7800.0
2007-04-04 12:45:00,52.26,52.28,52.26,52.27,9000.0,33.8332,33.8462,33.8332,33.8397,9000.0
2007-04-04 12:50:00,52.26,52.28,52.26,52.26,18000.0,33.8332,33.8462,33.8332,33.8332,18000.0
2007-04-04 12:55:00,52.27,52.3,52.25,52.27,46000.0,33.8397,33.8591,33.8267,33.8397,46000.0
2007-04-04 13:00:00,52.27,52.27,52.24,52.26,28000.0,33.8397,33.8397,33.8203,33.8332,28000.0
2007-04-04 13:05:00,52.26,52.28,52.25,52.28,8200.0,33.8332,33.8462,33.8267,33.8462,8200.0
2007-04-04 13:10:00,52.28,52.29,52.27,52.29,12300.0,33.8462,33.8526,33.8397,33.8526,12300.0
2007-04-04 13:15:00,52.29,52.3,52.28,52.29,19100.0,33.8526,33.8591,33.8462,33.8526,19100.0
2007-04-04 13:20:00,52.3,52.32,52.29,52.32,12000.0,33.8591,33.8721,33.8526,33.8721,12000.0
2007-04-04 13:25:00,52.32,52.36,52.31,52.36,19100.0,33.8721,33.898,33.8656,33.898,19100.0
2007-04-04 13:30:00,52.35,52.4,52.35,52.39,44700.0,33.8915,33.9239,33.8915,33.9174,44700.0
2007-04-04 13:35:00,52.39,52.39,52.38,52.38,17800.0,33.9174,33.9174,33.9109,33.9109,17800.0
2007-04-04 13:40:00,52.38,52.39,52.35,52.36,32400.0,33.9109,33.9174,33.8915,33.898,32400.0
2007-04-04 13:45:00,52.37,52.42,52.36,52.4,24600.0,33.9044,33.9368,33.898,33.9239,24600.0
2007-04-04 13:50:00,52.41,52.44,52.38,52.44,17200.0,33.9303,33.9497,33.9109,33.9497,17200.0
2007-04-04 13:55:00,52.44,52.47,52.44,52.45,15500.0,33.9497,33.9692,33.9497,33.9562,15500.0
2007-04-04 14:00:00,52.45,52.46,52.42,52.45,20100.0,33.9562,33.9627,33.9368,33.9562,20100.0
2007-04-04 14:05:00,52.44,52.49,52.44,52.48,15500.0,33.9497,33.9821,33.9497,33.9756,15500.0
2007-04-04 14:10:00,52.48,52.51,52.48,52.5,23800.0,33.9756,33.9951,33.9756,33.9886,23800.0
2007-04-04 14:15:00,52.51,52.55,52.49,52.54,19300.0,33.9951,34.021,33.9821,34.0145,19300.0
2007-04-04 14:20:00,52.54,52.56,52.54,52.56,32500.0,34.0145,34.0274,34.0145,34.0274,32500.0
2007-04-04 14:25:00,52.56,52.57,52.55,52.55,18200.0,34.0274,34.0339,34.021,34.021,18200.0
2007-04-04 14:30:00,52.56,52.58,52.55,52.57,40600.0,34.0274,34.0404,34.021,34.0339,40600.0
2007-04-04 14:35:00,52.57,52.59,52.57,52.58,28100.0,34.0339,34.0469,34.0339,34.0404,28100.0
2007-04-04 14:40:00,52.57,52.58,52.55,52.55,39300.0,34.0339,34.0404,34.021,34.021,39300.0
2007-04-04 14:45:00,52.55,52.57,52.54,52.56,15900.0,34.021,34.0339,34.0145,34.0274,15900.0
2007-04-04 14:50:00,52.58,52.59,52.56,52.59,29500.0,34.0404,34.0469,34.0274,34.0469,29500.0
2007-04-04 14:55:00,52.59,52.62,52.58,52.6,34700.0,34.0469,34.0663,34.0404,34.0533,34700.0
2007-04-04 15:00:00,52.6,52.61,52.6,52.6,40400.0,34.0533,34.0598,34.0533,34.0533,40400.0
2007-04-04 15:05:00,52.61,52.61,52.6,52.61,10800.0,34.0598,34.0598,34.0533,34.0598,10800.0
2007-04-04 15:10:00,52.61,52.61,52.6,52.6,23200.0,34.0598,34.0598,34.0533,34.0533,23200.0
2007-04-04 15:15:00,52.6,52.67,52.6,52.63,41400.0,34.0533,34.0987,34.0533,34.0728,41400.0
2007-04-04 15:20:00,52.64,52.67,52.62,52.66,16900.0,34.0792,34.0987,34.0663,34.0922,16900.0
2007-04-04 15:25:00,52.66,52.67,52.65,52.66,33700.0,34.0922,34.0987,34.0857,34.0922,33700.0
2007-04-04 15:30:00,52.67,52.68,52.61,52.63,32800.0,34.0987,34.1051,34.0598,34.0728,32800.0
2007-04-04 15:35:00,52.63,52.63,52.62,52.63,26900.0,34.0728,34.0728,34.0663,34.0728,26900.0
2007-04-04 15:40:00,52.62,52.65,52.59,52.64,66900.0,34.0663,34.0857,34.0469,34.0792,66900.0
2007-04-04 15:45:00,52.64,52.66,52.63,52.66,36100.0,34.0792,34.0922,34.0728,34.0922,36100.0
2007-04-04 15:50:00,52.66,52.66,52.62,52.63,43600.0,34.0922,34.0922,34.0663,34.0728,43600.0
2007-04-04 15:55:00,52.62,52.66,52.62,52.64,67400.0,34.0663,34.0922,34.0663,34.0792,67400.0
2007-04-05 09:30:00,52.67,52.81,52.64,52.79,28500.0,34.0987,34.1893,34.0792,34.1763,28500.0
2007-04-05 09:35:00,52.8,52.8,52.7,52.71,26400.0,34.1828,34.1828,34.1181,34.1245,26400.0
2007-04-05 09:40:00,52.7,52.71,52.69,52.69,13600.0,34.1181,34.1245,34.1116,34.1116,13600.0
2007-04-05 09:45:00,52.69,52.72,52.65,52.68,15700.0,34.1116,34.131,34.0857,34.1051,15700.0
2007-04-05 09:50:00,52.69,52.75,52.67,52.67,11900.0,34.1116,34.1504,34.0987,34.0987,11900.0
2007-04-05 09:55:00,52.68,52.68,52.66,52.67,22300.0,34.1051,34.1051,34.0922,34.0987,22300.0
2007-04-05 10:00:00,52.66,52.67,52.64,52.64,12900.0,34.0922,34.0987,34.0792,34.0792,12900.0
2007-04-05 10:05:00,52.65,52.65,52.64,52.65,14800.0,34.0857,34.0857,34.0792,34.0857,14800.0
2007-04-05 10:10:00,52.65,52.73,52.65,52.7,19900.0,34.0857,34.1375,34.0857,34.1181,19900.0
2007-04-05 10:15:00,52.71,52.71,52.69,52.7,16600.0,34.1245,34.1245,34.1116,34.1181,16600.0
2007-04-05 10:20:00,52.71,52.71,52.68,52.69,15300.0,34.1245,34.1245,34.1051,34.1116,15300.0
2007-04-05 10:25:00,52.69,52.7,52.69,52.7,11700.0,34.1116,34.1181,34.1116,34.1181,11700.0
2007-04-05 10:30:00,52.69,52.7,52.68,52.68,10600.0,34.1116,34.1181,34.1051,34.1051,10600.0
2007-04-05 10:35:00,52.68,52.69,52.68,52.68,23700.0,34.1051,34.1116,34.1051,34.1051,23700.0
2007-04-05 10:40:00,52.68,52.69,52.68,52.68,14600.0,34.1051,34.1116,34.1051,34.1051,14600.0
2007-04-05 10:45:00,52.68,52.69,52.68,52.68,7700.0,34.1051,34.1116,34.1051,34.1051,7700.0
2007-04-05 10:50:00,52.68,52.69,52.67,52.67,16400.0,34.1051,34.1116,34.0987,34.0987,16400.0
2007-04-05 10:55:00,52.68,52.68,52.64,52.67,25800.0,34.1051,34.1051,34.0792,34.0987,25800.0
2007-04-05 11:00:00,52.67,52.68,52.67,52.68,5900.0,34.0987,34.1051,34.0987,34.1051,5900.0
2007-04-05 11:05:00,52.67,52.68,52.66,52.67,16100.0,34.0987,34.1051,34.0922,34.0987,16100.0
2007-04-05 11:10:00,52.67,52.67,52.66,52.66,8800.0,34.0987,34.0987,34.0922,34.0922,8800.0
2007-04-05 11:15:00,52.66,52.67,52.66,52.66,4600.0,34.0922,34.0987,34.0922,34.0922,4600.0
2007-04-05 11:20:00,52.66,52.67,52.66,52.66,7900.0,34.0922,34.0987,34.0922,34.0922,7900.0
2007-04-05 11:25:00,52.67,52.68,52.66,52.67,4900.0,34.0987,34.1051,34.0922,34.0987,4900.0
2007-04-05 11:30:00,52.68,52.69,52.67,52.68,6400.0,34.1051,34.1116,34.0987,34.1051,6400.0
2007-04-05 11:35:00,52.69,52.71,52.69,52.7,23300.0,34.1116,34.1245,34.1116,34.1181,23300.0
2007-04-05 11:40:00,52.71,52.72,52.69,52.7,9000.0,34.1245,34.131,34.1116,34.1181,9000.0
2007-04-05 11:45:00,52.7,52.7,52.69,52.69,3000.0,34.1181,34.1181,34.1116,34.1116,3000.0
2007-04-05 11:50:00,52.71,52.71,52.68,52.7,3000.0,34.1245,34.1245,34.1051,34.1181,3000.0
2007-04-05 11:55:00,52.7,52.76,52.7,52.73,11500.0,34.1181,34.1569,34.1181,34.1375,11500.0
2007-04-05 12:00:00,52.74,52.81,52.74,52.81,11300.0,34.144,34.1893,34.144,34.1893,11300.0
2007-04-05 12:05:00,52.81,52.89,52.8,52.89,15300.0,34.1893,34.2411,34.1828,34.2411,15300.0
2007-04-05 12:10:00,52.89,52.93,52.89,52.93,16300.0,34.2411,34.267,34.2411,34.267,16300.0
2007-04-05 12:15:00,52.93,52.93,52.92,52.92,3900.0,34.267,34.267,34.2605,34.2605,3900.0
2007-04-05 12:20:00,52.93,52.93,52.92,52.93,3100.0,34.267,34.267,34.2605,34.267,3100.0
2007-04-05 12:25:00,52.92,52.93,52.92,52.93,53400.0,34.2605,34.267,34.2605,34.267,53400.0
2007-04-05 12:30:00,52.92,52.94,52.92,52.94,14700.0,34.2605,34.2734,34.2605,34.2734,14700.0
2007-04-05 12:35:00,52.94,52.94,52.93,52.93,11400.0,34.2734,34.2734,34.267,34.267,11400.0
2007-04-05 12:40:00,52.94,52.97,52.94,52.96,23200.0,34.2734,34.2929,34.2734,34.2864,23200.0
2007-04-05 12:45:00,52.95,52.96,52.95,52.96,5400.0,34.2799,34.2864,34.2799,34.2864,5400.0
2007-04-05 12:50:00,52.95,52.96,52.95,52.95,9700.0,34.2799,34.2864,34.2799,34.2799,9700.0
2007-04-05 12:55:00,52.95,53.0,52.95,52.98,14700.0,34.2799,34.3123,34.2799,34.2993,14700.0
2007-04-05 13:00:00,52.98,52.99,52.98,52.98,4200.0,34.2993,34.3058,34.2993,34.2993,4200.0
2007-04-05 13:05:00,52.98,52.99,52.98,52.99,7500.0,34.2993,34.3058,34.2993,34.3058,7500.0
2007-04-05 13:10:00,52.98,53.0,52.96,53.0,34900.0,34.2993,34.3123,34.2864,34.3123,34900.0
2007-04-05 13:15:00,53.0,53.01,52.99,53.0,17500.0,34.3123,34.3188,34.3058,34.3123,17500.0
2007-04-05 13:20:00,53.0,53.04,52.99,52.99,11700.0,34.3123,34.3382,34.3058,34.3058,11700.0
2007-04-05 13:25:00,53.0,53.01,52.93,52.95,14500.0,34.3123,34.3188,34.267,34.2799,14500.0
2007-04-05 13:30:00,52.95,52.95,52.9,52.91,7600.0,34.2799,34.2799,34.2476,34.254,7600.0
2007-04-05 13:35:00,52.91,52.92,52.88,52.91,4500.0,34.254,34.2605,34.2346,34.254,4500.0
2007-04-05 13:40:00,52.89,52.9,52.89,52.89,3400.0,34.2411,34.2476,34.2411,34.2411,3400.0
2007-04-05 13:45:00,52.9,52.93,52.88,52.93,11100.0,34.2476,34.267,34.2346,34.267,11100.0
2007-04-05 13:50:00,52.93,52.96,52.92,52.93,7400.0,34.267,34.2864,34.2605,34.267,7400.0
2007-04-05 13:55:00,52.93,52.93,52.91,52.92,4600.0,34.267,34.267,34.254,34.2605,4600.0
2007-04-05 14:00:00,52.91,52.94,52.91,52.94,9600.0,34.254,34.2734,34.254,34.2734,9600.0
2007-04-05 14:05:00,52.94,52.94,52.93,52.93,3900.0,34.2734,34.2734,34.267,34.267,3900.0
2007-04-05 14:10:00,52.93,52.97,52.93,52.95,16800.0,34.267,34.2929,34.267,34.2799,16800.0
2007-04-05 14:15:00,52.95,52.96,52.94,52.95,14200.0,34.2799,34.2864,34.2734,34.2799,14200.0
2007-04-05 14:20:00,52.95,52.96,52.95,52.96,31900.0,34.2799,34.2864,34.2799,34.2864,31900.0
2007-04-05 14:25:00,52.95,52.98,52.95,52.97,15600.0,34.2799,34.2993,34.2799,34.2929,15600.0
2007-04-05 14:30:00,52.97,53.0,52.96,52.98,22300.0,34.2929,34.3123,34.2864,34.2993,22300.0
2007-04-05 14:35:00,52.98,52.98,52.97,52.97,5400.0,34.2993,34.2993,34.2929,34.2929,5400.0
2007-04-05 14:40:00,52.97,52.98,52.96,52.96,7700.0,34.2929,34.2993,34.2864,34.2864,7700.0
2007-04-05 14:45:00,52.96,52.96,52.94,52.95,57300.0,34.2864,34.2864,34.2734,34.2799,57300.0
2007-04-05 14:50:00,52.95,52.95,52.93,52.93,11700.0,34.2799,34.2799,34.267,34.267,11700.0
2007-04-05 14:55:00,52.94,52.94,52.92,52.92,6400.0,34.2734,34.2734,34.2605,34.2605,6400.0
2007-04-05 15:00:00,52.93,52.93,52.92,52.92,19700.0,34.267,34.267,34.2605,34.2605,19700.0
2007-04-05 15:05:00,52.93,52.93,52.91,52.92,11800.0,34.267,34.267,34.254,34.2605,11800.0
2007-04-05 15:10:00,52.92,52.92,52.84,52.84,30300.0,34.2605,34.2605,34.2087,34.2087,30300.0
2007-04-05 15:15:00,52.84,52.85,52.83,52.84,14300.0,34.2087,34.2152,34.2022,34.2087,14300.0
2007-04-05 15:20:00,52.84,52.84,52.82,52.82,25400.0,34.2087,34.2087,34.1958,34.1958,25400.0
2007-04-05 15:25:00,52.83,52.83,52.78,52.79,36300.0,34.2022,34.2022,34.1699,34.1763,36300.0
2007-04-05 15:30:00,52.79,52.79,52.75,52.76,38300.0,34.1763,34.1763,34.1504,34.1569,38300.0
2007-04-05 15:35:00,52.76,52.77,52.75,52.76,30200.0,34.1569,34.1634,34.1504,34.1569,30200.0
2007-04-05 15:40:00,52.76,52.77,52.76,52.77,17300.0,34.1569,34.1634,34.1569,34.1634,17300.0
2007-04-05 15:45:00,52.77,52.77,52.76,52.77,38000.0,34.1634,34.1634,34.1569,34.1634,38000.0
2007-04-05 15:50:00,52.77,52.83,52.76,52.82,32500.0,34.1634,34.2022,34.1569,34.1958,32500.0
2007-04-05 15:55:00,52.83,52.83,52.78,52.78,42200.0,34.2022,34.2022,34.1699,34.1699,42200.0
2007-04-09 09:30:00,53.04,53.1,53.02,53.05,24600.0,34.3382,34.377,34.3252,34.3447,24600.0
2007-04-09 09:35:00,53.05,53.06,52.95,52.97,11500.0,34.3447,34.3511,34.2799,34.2929,11500.0
2007-04-09 09:40:00,52.96,52.97,52.91,52.92,12100.0,34.2864,34.2929,34.254,34.2605,12100.0
2007-04-09 09:45:00,52.92,52.92,52.85,52.86,12700.0,34.2605,34.2605,34.2152,34.2217,12700.0
2007-04-09 09:50:00,52.85,52.86,52.8,52.83,20200.0,34.2152,34.2217,34.1828,34.2022,20200.0
2007-04-09 09:55:00,52.81,52.82,52.73,52.75,22000.0,34.1893,34.1958,34.1375,34.1504,22000.0
2007-04-09 10:00:00,52.75,52.75,52.71,52.72,11100.0,34.1504,34.1504,34.1245,34.131,11100.0
2007-04-09 10:05:00,52.71,52.72,52.66,52.67,13300.0,34.1245,34.131,34.0922,34.0987,13300.0
2007-04-09 10:10:00,52.66,52.68,52.65,52.65,5700.0,34.0922,34.1051,34.0857,34.0857,5700.0
2007-04-09 10:15:00,52.66,52.66,52.63,52.65,11300.0,34.0922,34.0922,34.0728,34.0857,11300.0
2007-04-09 10:20:00,52.65,52.65,52.63,52.65,2700.0,34.0857,34.0857,34.0728,34.0857,2700.0
2007-04-09 10:25:00,52.64,52.65,52.63,52.64,2600.0,34.0792,34.0857,34.0728,34.0792,2600.0
2007-04-09 10:30:00,52.65,52.65,52.64,52.64,1900.0,34.0857,34.0857,34.0792,34.0792,1900.0
2007-04-09 10:35:00,52.64,52.67,52.64,52.64,15800.0,34.0792,34.0987,34.0792,34.0792,15800.0
2007-04-09 10:40:00,52.65,52.65,52.63,52.63,5800.0,34.0857,34.0857,34.0728,34.0728,5800.0
2007-04-09 10:45:00,52.64,52.64,52.63,52.64,11200.0,34.0792,34.0792,34.0728,34.0792,11200.0
2007-04-09 10:50:00,52.63,52.64,52.63,52.63,3400.0,34.0728,34.0792,34.0728,34.0728,3400.0
2007-04-09 10:55:00,52.63,52.64,52.63,52.64,7800.0,34.0728,34.0792,34.0728,34.0792,7800.0
2007-04-09 11:00:00,52.64,52.7,52.63,52.7,9100.0,34.0792,34.1181,34.0728,34.1181,9100.0
2007-04-09 11:05:00,52.7,52.7,52.66,52.66,20100.0,34.1181,34.1181,34.0922,34.0922,20100.0
2007-04-09 11:10:00,52.67,52.67,52.66,52.66,5400.0,34.0987,34.0987,34.0922,34.0922,5400.0
2007-04-09 11:15:00,52.66,52.69,52.66,52.68,8000.0,34.0922,34.1116,34.0922,34.1051,8000.0
2007-04-09 11:20:00,52.68,52.69,52.68,52.69,4900.0,34.1051,34.1116,34.1051,34.1116,4900.0
2007-04-09 11:25:00,52.68,52.69,52.68,52.69,9400.0,34.1051,34.1116,34.1051,34.1116,9400.0
2007-04-09 11:30:00,52.69,52.69,52.68,52.68,9300.0,34.1116,34.1116,34.1051,34.1051,9300.0
2007-04-09 11:35:00,52.69,52.69,52.68,52.69,3900.0,34.1116,34.1116,34.1051,34.1116,3900.0
2007-04-09 11:40:00,52.68,52.69,52.68,52.69,10600.0,34.1051,34.1116,34.1051,34.1116,10600.0
2007-04-09 11:45:00,52.69,52.69,52.65,52.65,36800.0,34.1116,34.1116,34.0857,34.0857,36800.0
2007-04-09 11:50:00,52.65,52.66,52.58,52.59,35600.0,34.0857,34.0922,34.0404,34.0469,35600.0
2007-04-09 11:55:00,52.58,52.62,52.57,52.6,10300.0,34.0404,34.0663,34.0339,34.0533,10300.0
2007-04-09 12:00:00,52.61,52.62,52.6,52.61,7800.0,34.0598,34.0663,34.0533,34.0598,7800.0
2007-04-09 12:05:00,52.6,52.61,52.6,52.61,5500.0,34.0533,34.0598,34.0533,34.0598,5500.0
2007-04-09 12:10:00,52.6,52.61,52.6,52.61,11900.0,34.0533,34.0598,34.0533,34.0598,11900.0
2007-04-09 12:15:00,52.6,52.62,52.6,52.62,10600.0,34.0533,34.0663,34.0533,34.0663,10600.0
2007-04-09 12:20:00,52.6,52.62,52.6,52.61,7800.0,34.0533,34.0663,34.0533,34.0598,7800.0
2007-04-09 12:25:00,52.61,52.63,52.61,52.63,5600.0,34.0598,34.0728,34.0598,34.0728,5600.0
2007-04-09 12:30:00,52.63,52.63,52.62,52.63,8800.0,34.0728,34.0728,34.0663,34.0728,8800.0
2007-04-09 12:35:00,52.65,52.67,52.64,52.66,21900.0,34.0857,34.0987,34.0792,34.0922,21900.0
2007-04-09 12:40:00,52.66,52.68,52.63,52.63,22300.0,34.0922,34.1051,34.0728,34.0728,22300.0
2007-04-09 12:45:00,52.65,52.71,52.64,52.69,17300.0,34.0857,34.1245,34.0792,34.1116,17300.0
2007-04-09 12:50:00,52.7,52.73,52.7,52.72,5200.0,34.1181,34.1375,34.1181,34.131,5200.0
2007-04-09 12:55:00,52.71,52.72,52.69,52.7,7900.0,34.1245,34.131,34.1116,34.1181,7900.0
2007-04-09 13:00:00,52.7,52.7,52.68,52.69,3200.0,34.1181,34.1181,34.1051,34.1116,3200.0
2007-04-09 13:05:00,52.68,52.69,52.67,52.68,10900.0,34.1051,34.1116,34.0987,34.1051,10900.0
2007-04-09 13:10:00,52.68,52.68,52.67,52.67,2700.0,34.1051,34.1051,34.0987,34.0987,2700.0
2007-04-09 13:15:00,52.67,52.68,52.67,52.68,5600.0,34.0987,34.1051,34.0987,34.1051,5600.0
2007-04-09 13:20:00,52.68,52.68,52.67,52.68,11600.0,34.1051,34.1051,34.0987,34.1051,11600.0
2007-04-09 13:25:00,52.68,52.69,52.65,52.67,21500.0,34.1051,34.1116,34.0857,34.0987,21500.0
2007-04-09 13:30:00,52.67,52.67,52.66,52.67,5100.0,34.0987,34.0987,34.0922,34.0987,5100.0
2007-04-09 13:35:00,52.67,52.67,52.66,52.67,7900.0,34.0987,34.0987,34.0922,34.0987,7900.0
2007-04-09 13:40:00,52.67,52.72,52.66,52.7,10300.0,34.0987,34.131,34.0922,34.1181,10300.0
2007-04-09 13:45:00,52.7,52.73,52.7,52.73,5800.0,34.1181,34.1375,34.1181,34.1375,5800.0
2007-04-09 13:50:00,52.73,52.73,52.72,52.72,7100.0,34.1375,34.1375,34.131,34.131,7100.0
2007-04-09 13:55:00,52.72,52.73,52.71,52.71,7000.0,34.131,34.1375,34.1245,34.1245,7000.0
2007-04-09 14:00:00,52.71,52.72,52.69,52.69,16400.0,34.1245,34.131,34.1116,34.1116,16400.0
2007-04-09 14:05:00,52.7,52.73,52.69,52.72,14200.0,34.1181,34.1375,34.1116,34.131,14200.0
2007-04-09 14:10:00,52.72,52.73,52.72,52.73,3800.0,34.131,34.1375,34.131,34.1375,3800.0
2007-04-09 14:15:00,52.72,52.74,52.72,52.74,6900.0,34.131,34.144,34.131,34.144,6900.0
2007-04-09 14:20:00,52.73,52.74,52.72,52.73,11400.0,34.1375,34.144,34.131,34.1375,11400.0
2007-04-09 14:25:00,52.72,52.73,52.72,52.73,6300.0,34.131,34.1375,34.131,34.1375,6300.0
2007-04-09 14:30:00,52.72,52.73,52.72,52.73,21300.0,34.131,34.1375,34.131,34.1375,21300.0
2007-04-09 14:35:00,52.73,52.73,52.72,52.73,11900.0,34.1375,34.1375,34.131,34.1375,11900.0
2007-04-09 14:40:00,52.72,52.73,52.72,52.72,12600.0,34.131,34.1375,34.131,34.131,12600.0
2007-04-09 14:45:00,52.71,52.74,52.71,52.74,23000.0,34.1245,34.144,34.1245,34.144,23000.0
2007-04-09 14:50:00,52.73,52.76,52.73,52.76,24200.0,34.1375,34.1569,34.1375,34.1569,24200.0
2007-04-09 14:55:00,52.75,52.82,52.75,52.8,22700.0,34.1504,34.1958,34.1504,34.1828,22700.0
2007-04-09 15:00:00,52.8,52.82,52.8,52.82,16400.0,34.1828,34.1958,34.1828,34.1958,16400.0
2007-04-09 15:05:00,52.83,52.84,52.82,52.84,9500.0,34.2022,34.2087,34.1958,34.2087,9500.0
2007-04-09 15:10:00,52.84,52.87,52.83,52.86,14400.0,34.2087,34.2281,34.2022,34.2217,14400.0
2007-04-09 15:15:00,52.86,52.87,52.86,52.86,20600.0,34.2217,34.2281,34.2217,34.2217,20600.0
2007-04-09 15:20:00,52.87,52.87,52.86,52.86,26500.0,34.2281,34.2281,34.2217,34.2217,26500.0
2007-04-09 15:25:00,52.86,52.87,52.86,52.87,21300.0,34.2217,34.2281,34.2217,34.2281,21300.0
2007-04-09 15:30:00,52.86,52.88,52.86,52.88,16200.0,34.2217,34.2346,34.2217,34.2346,16200.0
2007-04-09 15:35:00,52.88,52.89,52.87,52.89,20600.0,34.2346,34.2411,34.2281,34.2411,20600.0
2007-04-09 15:40:00,52.88,52.9,52.88,52.89,30000.0,34.2346,34.2476,34.2346,34.2411,30000.0
2007-04-09 15:45:00,52.89,52.91,52.89,52.89,38600.0,34.2411,34.254,34.2411,34.2411,38600.0
2007-04-09 15:50:00,52.89,52.9,52.86,52.87,37400.0,34.2411,34.2476,34.2217,34.2281,37400.0
2007-04-09 15:55:00,52.87,52.88,52.84,52.86,26200.0,34.2281,34.2346,34.2087,34.2217,26200.0
2007-04-10 09:30:00,52.84,52.95,52.84,52.89,17700.0,34.2087,34.2799,34.2087,34.2411,17700.0
2007-04-10 09:35:00,52.95,53.0,52.87,53.0,8300.0,34.2799,34.3123,34.2281,34.3123,8300.0
2007-04-10 09:40:00,53.0,53.05,52.97,52.98,17700.0,34.3123,34.3447,34.2929,34.2993,17700.0
2007-04-10 09:45:00,52.97,53.05,52.85,52.96,50100.0,34.2929,34.3447,34.2152,34.2864,50100.0
2007-04-10 09:50:00,52.96,53.02,52.94,52.97,23100.0,34.2864,34.3252,34.2734,34.2929,23100.0
2007-04-10 09:55:00,52.97,53.0,52.94,53.0,12900.0,34.2929,34.3123,34.2734,34.3123,12900.0
2007-04-10 10:00:00,53.0,53.0,52.94,52.95,22600.0,34.3123,34.3123,34.2734,34.2799,22600.0
2007-04-10 10:05:00,52.94,52.95,52.85,52.86,19700.0,34.2734,34.2799,34.2152,34.2217,19700.0
2007-04-10 10:10:00,52.86,52.9,52.84,52.9,12100.0,34.2217,34.2476,34.2087,34.2476,12100.0
2007-04-10 10:15:00,52.9,53.0,52.9,53.0,16200.0,34.2476,34.3123,34.2476,34.3123,16200.0
2007-04-10 10:20:00,52.99,53.01,52.99,53.0,7400.0,34.3058,34.3188,34.3058,34.3123,7400.0
2007-04-10 10:25:00,53.0,53.07,52.99,53.05,10900.0,34.3123,34.3576,34.3058,34.3447,10900.0
2007-04-10 10:30:00,53.05,53.08,53.04,53.06,19700.0,34.3447,34.3641,34.3382,34.3511,19700.0
2007-04-10 10:35:00,53.06,53.06,53.02,53.03,26500.0,34.3511,34.3511,34.3252,34.3317,26500.0
2007-04-10 10:40:00,53.02,53.06,53.02,53.05,4300.0,34.3252,34.3511,34.3252,34.3447,4300.0
2007-04-10 10:45:00,53.06,53.12,53.05,53.1,27200.0,34.3511,34.39,34.3447,34.377,27200.0
2007-04-10 10:50:00,53.1,53.12,53.08,53.08,13900.0,34.377,34.39,34.3641,34.3641,13900.0
2007-04-10 10:55:00,53.07,53.09,53.0,53.04,21600.0,34.3576,34.3706,34.3123,34.3382,21600.0
2007-04-10 11:00:00,53.04,53.05,52.97,52.98,18900.0,34.3382,34.3447,34.2929,34.2993,18900.0
2007-04-10 11:05:00,52.96,52.97,52.94,52.95,11300.0,34.2864,34.2929,34.2734,34.2799,11300.0
2007-04-10 11:10:00,52.94,52.95,52.94,52.95,10000.0,34.2734,34.2799,34.2734,34.2799,10000.0
2007-04-10 11:15:00,52.95,52.97,52.94,52.97,10200.0,34.2799,34.2929,34.2734,34.2929,10200.0
2007-04-10 11:20:00,52.97,53.03,52.96,53.02,15100.0,34.2929,34.3317,34.2864,34.3252,15100.0
2007-04-10 11:25:00,53.02,53.05,53.02,53.05,13800.0,34.3252,34.3447,34.3252,34.3447,13800.0
2007-04-10 11:30:00,53.05,53.1,53.04,53.09,16200.0,34.3447,34.377,34.3382,34.3706,16200.0
2007-04-10 11:35:00,53.1,53.1,53.08,53.08,16800.0,34.377,34.377,34.3641,34.3641,16800.0
2007-04-10 11:40:00,53.08,53.09,53.07,53.09,20900.0,34.3641,34.3706,34.3576,34.3706,20900.0
2007-04-10 11:45:00,53.09,53.09,53.08,53.08,5800.0,34.3706,34.3706,34.3641,34.3641,5800.0
2007-04-10 11:50:00,53.09,53.11,53.08,53.11,18400.0,34.3706,34.3835,34.3641,34.3835,18400.0
2007-04-10 11:55:00,53.11,53.11,53.06,53.06,23800.0,34.3835,34.3835,34.3511,34.3511,23800.0
2007-04-10 12:00:00,53.06,53.06,53.02,53.02,8800.0,34.3511,34.3511,34.3252,34.3252,8800.0
2007-04-10 12:05:00,53.02,53.03,53.0,53.03,10800.0,34.3252,34.3317,34.3123,34.3317,10800.0
2007-04-10 12:10:00,53.03,53.05,52.99,53.05,12400.0,34.3317,34.3447,34.3058,34.3447,12400.0
2007-04-10 12:15:00,53.05,53.1,53.05,53.08,13400.0,34.3447,34.377,34.3447,34.3641,13400.0
2007-04-10 12:20:00,53.09,53.1,53.08,53.09,4700.0,34.3706,34.377,34.3641,34.3706,4700.0
2007-04-10 12:25:00,53.1,53.1,53.06,53.06,11400.0,34.377,34.377,34.3511,34.3511,11400.0
2007-04-10 12:30:00,53.06,53.07,53.04,53.04,19400.0,34.3511,34.3576,34.3382,34.3382,19400.0
2007-04-10 12:35:00,53.04,53.05,53.02,53.02,12100.0,34.3382,34.3447,34.3252,34.3252,12100.0
2007-04-10 12:40:00,53.04,53.09,53.03,53.06,10100.0,34.3382,34.3706,34.3317,34.3511,10100.0
2007-04-10 12:45:00,53.07,53.08,53.06,53.08,4700.0,34.3576,34.3641,34.3511,34.3641,4700.0
2007-04-10 12:50:00,53.08,53.1,53.08,53.08,7600.0,34.3641,34.377,34.3641,34.3641,7600.0
2007-04-10 12:55:00,53.1,53.1,53.08,53.1,10600.0,34.377,34.377,34.3641,34.377,10600.0
2007-04-10 13:00:00,53.1,53.1,53.09,53.09,11200.0,34.377,34.377,34.3706,34.3706,11200.0
2007-04-10 13:05:00,53.1,53.1,53.09,53.1,17500.0,34.377,34.377,34.3706,34.377,17500.0
2007-04-10 13:10:00,53.1,53.1,53.08,53.09,7600.0,34.377,34.377,34.3641,34.3706,7600.0
2007-04-10 13:15:00,53.09,53.12,53.09,53.11,7800.0,34.3706,34.39,34.3706,34.3835,7800.0
2007-04-10 13:20:00,53.11,53.15,53.11,53.11,51400.0,34.3835,34.4094,34.3835,34.3835,51400.0
2007-04-10 13:25:00,53.11,53.12,53.07,53.09,12600.0,34.3835,34.39,34.3576,34.3706,12600.0
2007-04-10 13:30:00,53.08,53.08,53.05,53.06,7500.0,34.3641,34.3641,34.3447,34.3511,7500.0
2007-04-10 13:35:00,53.05,53.07,53.03,53.07,12900.0,34.3447,34.3576,34.3317,34.3576,12900.0
2007-04-10 13:40:00,53.08,53.09,53.06,53.06,5400.0,34.3641,34.3706,34.3511,34.3511,5400.0
2007-04-10 13:45:00,53.07,53.15,53.06,53.14,34900.0,34.3576,34.4094,34.3511,34.4029,34900.0
2007-04-10 13:50:00,53.14,53.15,53.11,53.13,12700.0,34.4029,34.4094,34.3835,34.3965,12700.0
2007-04-10 13:55:00,53.14,53.14,53.07,53.07,16700.0,34.4029,34.4029,34.3576,34.3576,16700.0
2007-04-10 14:00:00,53.07,53.09,53.06,53.06,8500.0,34.3576,34.3706,34.3511,34.3511,8500.0
2007-04-10 14:05:00,53.06,53.07,53.05,53.05,3800.0,34.3511,34.3576,34.3447,34.3447,3800.0
2007-04-10 14:10:00,53.07,53.1,53.05,53.05,11700.0,34.3576,34.377,34.3447,34.3447,11700.0
2007-04-10 14:15:00,53.04,53.07,53.02,53.06,4900.0,34.3382,34.3576,34.3252,34.3511,4900.0
2007-04-10 14:20:00,53.08,53.13,53.05,53.12,14200.0,34.3641,34.3965,34.3447,34.39,14200.0
2007-04-10 14:25:00,53.13,53.15,53.11,53.11,33200.0,34.3965,34.4094,34.3835,34.3835,33200.0
2007-04-10 14:30:00,53.1,53.12,53.08,53.1,8700.0,34.377,34.39,34.3641,34.377,8700.0
2007-04-10 14:35:00,53.1,53.13,53.1,53.13,8400.0,34.377,34.3965,34.377,34.3965,8400.0
2007-04-10 14:40:00,53.12,53.17,53.12,53.17,11300.0,34.39,34.4224,34.39,34.4224,11300.0
2007-04-10 14:45:00,53.15,53.18,53.15,53.18,9000.0,34.4094,34.4288,34.4094,34.4288,9000.0
2007-04-10 14:50:00,53.19,53.2,53.19,53.19,13000.0,34.4353,34.4418,34.4353,34.4353,13000.0
2007-04-10 14:55:00,53.2,53.2,53.19,53.2,7500.0,34.4418,34.4418,34.4353,34.4418,7500.0
2007-04-10 15:00:00,53.2,53.2,53.19,53.2,16100.0,34.4418,34.4418,34.4353,34.4418,16100.0
2007-04-10 15:05:00,53.2,53.2,53.17,53.19,25200.0,34.4418,34.4418,34.4224,34.4353,25200.0
2007-04-10 15:10:00,53.19,53.2,53.18,53.18,14100.0,34.4353,34.4418,34.4288,34.4288,14100.0
2007-04-10 15:15:00,53.18,53.19,53.16,53.18,24400.0,34.4288,34.4353,34.4159,34.4288,24400.0
2007-04-10 15:20:00,53.18,53.2,53.16,53.19,21600.0,34.4288,34.4418,34.4159,34.4353,21600.0
2007-04-10 15:25:00,53.17,53.18,53.15,53.15,19500.0,34.4224,34.4288,34.4094,34.4094,19500.0
2007-04-10 15:30:00,53.15,53.15,53.14,53.15,9700.0,34.4094,34.4094,34.4029,34.4094,9700.0
2007-04-10 15:35:00,53.15,53.15,53.14,53.14,19600.0,34.4094,34.4094,34.4029,34.4029,19600.0
2007-04-10 15:40:00,53.14,53.14,53.1,53.11,21300.0,34.4029,34.4029,34.377,34.3835,21300.0
2007-04-10 15:45:00,53.11,53.11,53.08,53.09,29700.0,34.3835,34.3835,34.3641,34.3706,29700.0
2007-04-10 15:50:00,53.1,53.1,53.05,53.08,33000.0,34.377,34.377,34.3447,34.3641,33000.0
2007-04-10 15:55:00,53.07,53.11,53.04,53.04,39500.0,34.3576,34.3835,34.3382,34.3382,39500.0
2007-04-11 09:30:00,52.97,53.15,52.97,53.14,41300.0,34.2929,34.4094,34.2929,34.4029,41300.0
2007-04-11 09:35:00,53.14,53.19,53.12,53.19,14300.0,34.4029,34.4353,34.39,34.4353,14300.0
2007-04-11 09:40:00,53.18,53.24,53.15,53.15,19700.0,34.4288,34.4677,34.4094,34.4094,19700.0
2007-04-11 09:45:00,53.16,53.16,53.04,53.05,23300.0,34.4159,34.4159,34.3382,34.3447,23300.0
2007-04-11 09:50:00,53.05,53.09,53.02,53.03,19300.0,34.3447,34.3706,34.3252,34.3317,19300.0
2007-04-11 09:55:00,53.03,53.04,52.85,52.88,22700.0,34.3317,34.3382,34.2152,34.2346,22700.0
2007-04-11 10:00:00,52.88,52.99,52.88,52.96,7100.0,34.2346,34.3058,34.2346,34.2864,7100.0
2007-04-11 10:05:00,52.96,52.99,52.92,52.99,10300.0,34.2864,34.3058,34.2605,34.3058,10300.0
2007-04-11 10:10:00,52.99,53.0,52.97,53.0,5900.0,34.3058,34.3123,34.2929,34.3123,5900.0
2007-04-11 10:15:00,52.99,53.0,52.98,53.0,9800.0,34.3058,34.3123,34.2993,34.3123,9800.0
2007-04-11 10:20:00,53.0,53.02,52.99,53.0,24700.0,34.3123,34.3252,34.3058,34.3123,24700.0
2007-04-11 10:25:00,53.0,53.0,52.99,53.0,10200.0,34.3123,34.3123,34.3058,34.3123,10200.0
2007-04-11 10:30:00,53.0,53.0,52.93,52.94,9200.0,34.3123,34.3123,34.267,34.2734,9200.0
2007-04-11 10:35:00,52.95,52.95,52.94,52.94,5300.0,34.2799,34.2799,34.2734,34.2734,5300.0
2007-04-11 10:40:00,52.94,52.94,52.87,52.89,11600.0,34.2734,34.2734,34.2281,34.2411,11600.0
2007-04-11 10:45:00,52.89,52.89,52.8,52.81,33500.0,34.2411,34.2411,34.1828,34.1893,33500.0
2007-04-11 10:50:00,52.81,52.84,52.76,52.77,14500.0,34.1893,34.2087,34.1569,34.1634,14500.0
2007-04-11 10:55:00,52.77,52.78,52.75,52.77,8600.0,34.1634,34.1699,34.1504,34.1634,8600.0
2007-04-11 11:00:00,52.77,52.83,52.77,52.83,6400.0,34.1634,34.2022,34.1634,34.2022,6400.0
2007-04-11 11:05:00,52.83,52.87,52.82,52.86,12600.0,34.2022,34.2281,34.1958,34.2217,12600.0
2007-04-11 11:10:00,52.87,52.96,52.87,52.95,11400.0,34.2281,34.2864,34.2281,34.2799,11400.0
2007-04-11 11:15:00,52.95,53.24,52.94,53.12,130400.0,34.2799,34.4677,34.2734,34.39,130400.0
2007-04-11 11:20:00,53.12,53.16,53.12,53.15,21200.0,34.39,34.4159,34.39,34.4094,21200.0
2007-04-11 11:25:00,53.16,53.16,53.07,53.07,22800.0,34.4159,34.4159,34.3576,34.3576,22800.0
2007-04-11 11:30:00,53.07,53.08,52.92,52.92,40500.0,34.3576,34.3641,34.2605,34.2605,40500.0
2007-04-11 11:35:00,52.92,52.92,52.88,52.89,12200.0,34.2605,34.2605,34.2346,34.2411,12200.0
2007-04-11 11:40:00,52.88,52.89,52.86,52.87,11600.0,34.2346,34.2411,34.2217,34.2281,11600.0
2007-04-11 11:45:00,52.87,52.89,52.86,52.89,13300.0,34.2281,34.2411,34.2217,34.2411,13300.0
2007-04-11 11:50:00,52.89,52.95,52.89,52.95,11100.0,34.2411,34.2799,34.2411,34.2799,11100.0
2007-04-11 11:55:00,52.95,53.0,52.94,53.0,11600.0,34.2799,34.3123,34.2734,34.3123,11600.0
2007-04-11 12:00:00,53.0,53.0,52.99,52.99,9700.0,34.3123,34.3123,34.3058,34.3058,9700.0
2007-04-11 12:05:00,53.0,53.03,52.99,53.01,25700.0,34.3123,34.3317,34.3058,34.3188,25700.0
2007-04-11 12:10:00,53.0,53.02,52.99,53.0,18400.0,34.3123,34.3252,34.3058,34.3123,18400.0
2007-04-11 12:15:00,53.0,53.0,52.99,53.0,7800.0,34.3123,34.3123,34.3058,34.3123,7800.0
2007-04-11 12:20:00,52.99,53.0,52.99,52.99,20000.0,34.3058,34.3123,34.3058,34.3058,20000.0
2007-04-11 12:25:00,52.99,53.0,52.99,52.99,14600.0,34.3058,34.3123,34.3058,34.3058,14600.0
2007-04-11 12:30:00,53.0,53.0,52.93,52.93,34600.0,34.3123,34.3123,34.267,34.267,34600.0
2007-04-11 12:35:00,52.93,52.94,52.84,52.84,39000.0,34.267,34.2734,34.2087,34.2087,39000.0
2007-04-11 12:40:00,52.85,52.98,52.84,52.96,40900.0,34.2152,34.2993,34.2087,34.2864,40900.0
2007-04-11 12:45:00,52.96,52.97,52.96,52.97,9100.0,34.2864,34.2929,34.2864,34.2929,9100.0
2007-04-11 12:50:00,52.97,53.0,52.96,53.0,23700.0,34.2929,34.3123,34.2864,34.3123,23700.0
2007-04-11 12:55:00,52.99,53.0,52.99,53.0,22100.0,34.3058,34.3123,34.3058,34.3123,22100.0
2007-04-11 13:00:00,53.0,53.0,52.98,53.0,9300.0,34.3123,34.3123,34.2993,34.3123,9300.0
2007-04-11 13:05:00,53.0,53.06,53.0,53.06,27500.0,34.3123,34.3511,34.3123,34.3511,27500.0
2007-04-11 13:10:00,53.06,53.19,53.06,53.18,54500.0,34.3511,34.4353,34.3511,34.4288,54500.0
2007-04-11 13:15:00,53.18,53.21,53.18,53.21,24800.0,34.4288,34.4482,34.4288,34.4482,24800.0
2007-04-11 13:20:00,53.21,53.24,53.2,53.22,5400.0,34.4482,34.4677,34.4418,34.4547,5400.0
2007-04-11 13:25:00,53.22,53.22,53.21,53.22,15700.0,34.4547,34.4547,34.4482,34.4547,15700.0
2007-04-11 13:30:00,53.22,53.25,53.21,53.24,13200.0,34.4547,34.4741,34.4482,34.4677,13200.0
2007-04-11 13:35:00,53.24,53.25,53.19,53.21,29700.0,34.4677,34.4741,34.4353,34.4482,29700.0
2007-04-11 13:40:00,53.21,53.21,53.19,53.19,12400.0,34.4482,34.4482,34.4353,34.4353,12400.0
2007-04-11 13:45:00,53.19,53.19,53.17,53.18,17500.0,34.4353,34.4353,34.4224,34.4288,17500.0
2007-04-11 13:50:00,53.19,53.19,53.16,53.16,14000.0,34.4353,34.4353,34.4159,34.4159,14000.0
2007-04-11 13:55:00,53.16,53.16,53.14,53.14,10900.0,34.4159,34.4159,34.4029,34.4029,10900.0
2007-04-11 14:00:00,53.14,53.14,53.0,53.06,35400.0,34.4029,34.4029,34.3123,34.3511,35400.0
2007-04-11 14:05:00,53.07,53.09,53.04,53.06,17900.0,34.3576,34.3706,34.3382,34.3511,17900.0
2007-04-11 14:10:00,53.05,53.06,53.02,53.06,13400.0,34.3447,34.3511,34.3252,34.3511,13400.0
2007-04-11 14:15:00,53.08,53.11,53.03,53.11,18600.0,34.3641,34.3835,34.3317,34.3835,18600.0
2007-04-11 14:20:00,53.11,53.14,53.11,53.11,8500.0,34.3835,34.4029,34.3835,34.3835,8500.0
2007-04-11 14:25:00,53.12,53.15,53.12,53.13,14900.0,34.39,34.4094,34.39,34.3965,14900.0
2007-04-11 14:30:00,53.13,53.13,53.08,53.08,17900.0,34.3965,34.3965,34.3641,34.3641,17900.0
2007-04-11 14:35:00,53.08,53.12,53.06,53.12,24300.0,34.3641,34.39,34.3511,34.39,24300.0
2007-04-11 14:40:00,53.11,53.11,53.08,53.1,24000.0,34.3835,34.3835,34.3641,34.377,24000.0
2007-04-11 14:45:00,53.1,53.16,53.08,53.16,28600.0,34.377,34.4159,34.3641,34.4159,28600.0
2007-04-11 14:50:00,53.16,53.19,53.14,53.18,22500.0,34.4159,34.4353,34.4029,34.4288,22500.0
2007-04-11 14:55:00,53.18,53.2,53.18,53.19,10600.0,34.4288,34.4418,34.4288,34.4353,10600.0
2007-04-11 15:00:00,53.2,53.22,53.18,53.21,27600.0,34.4418,34.4547,34.4288,34.4482,27600.0
2007-04-11 15:05:00,53.21,53.23,53.2,53.2,16300.0,34.4482,34.4612,34.4418,34.4418,16300.0
2007-04-11 15:10:00,53.2,53.22,53.19,53.2,28600.0,34.4418,34.4547,34.4353,34.4418,28600.0
2007-04-11 15:15:00,53.2,53.21,53.17,53.18,20800.0,34.4418,34.4482,34.4224,34.4288,20800.0
2007-04-11 15:20:00,53.18,53.18,53.14,53.17,23300.0,34.4288,34.4288,34.4029,34.4224,23300.0
2007-04-11 15:25:00,53.18,53.18,53.09,53.13,30400.0,34.4288,34.4288,34.3706,34.3965,30400.0
2007-04-11 15:30:00,53.11,53.14,53.07,53.08,17100.0,34.3835,34.4029,34.3576,34.3641,17100.0
2007-04-11 15:35:00,53.09,53.13,53.08,53.1,25900.0,34.3706,34.3965,34.3641,34.377,25900.0
2007-04-11 15:40:00,53.11,53.11,53.1,53.11,10700.0,34.3835,34.3835,34.377,34.3835,10700.0
2007-04-11 15:45:00,53.11,53.17,53.11,53.15,29000.0,34.3835,34.4224,34.3835,34.4094,29000.0
2007-04-11 15:50:00,53.14,53.14,53.1,53.1,15000.0,34.4029,34.4029,34.377,34.377,15000.0
2007-04-11 15:55:00,53.09,53.1,53.04,53.04,27100.0,34.3706,34.377,34.3382,34.3382,27100.0
2007-04-12 09:30:00,53.18,53.31,53.09,53.14,46000.0,34.4288,34.513,34.3706,34.4029,46000.0
2007-04-12 09:35:00,53.14,53.15,52.96,53.05,20300.0,34.4029,34.4094,34.2864,34.3447,20300.0
2007-04-12 09:40:00,53.06,53.06,52.93,53.0,57400.0,34.3511,34.3511,34.267,34.3123,57400.0
2007-04-12 09:45:00,53.0,53.04,52.96,52.98,26800.0,34.3123,34.3382,34.2864,34.2993,26800.0
2007-04-12 09:50:00,53.0,53.0,52.95,52.96,7800.0,34.3123,34.3123,34.2799,34.2864,7800.0
2007-04-12 09:55:00,52.95,52.95,52.9,52.91,20000.0,34.2799,34.2799,34.2476,34.254,20000.0
2007-04-12 10:00:00,52.91,52.94,52.9,52.93,31000.0,34.254,34.2734,34.2476,34.267,31000.0
2007-04-12 10:05:00,52.92,52.97,52.91,52.92,6800.0,34.2605,34.2929,34.254,34.2605,6800.0
2007-04-12 10:10:00,52.91,52.93,52.81,52.86,19200.0,34.254,34.267,34.1893,34.2217,19200.0
2007-04-12 10:15:00,52.89,52.89,52.83,52.84,13100.0,34.2411,34.2411,34.2022,34.2087,13100.0
2007-04-12 10:20:00,52.84,52.89,52.83,52.89,9400.0,34.2087,34.2411,34.2022,34.2411,9400.0
2007-04-12 10:25:00,52.89,53.0,52.88,52.99,11800.0,34.2411,34.3123,34.2346,34.3058,11800.0
2007-04-12 10:30:00,52.99,53.05,52.98,52.98,16400.0,34.3058,34.3447,34.2993,34.2993,16400.0
2007-04-12 10:35:00,52.98,53.0,52.95,52.97,15700.0,34.2993,34.3123,34.2799,34.2929,15700.0
2007-04-12 10:40:00,52.98,53.0,52.95,52.99,9700.0,34.2993,34.3123,34.2799,34.3058,9700.0
2007-04-12 10:45:00,52.99,53.1,52.97,53.0,59200.0,34.3058,34.377,34.2929,34.3123,59200.0
2007-04-12 10:50:00,53.01,53.09,52.99,53.07,22900.0,34.3188,34.3706,34.3058,34.3576,22900.0
2007-04-12 10:55:00,53.08,53.1,53.02,53.02,18100.0,34.3641,34.377,34.3252,34.3252,18100.0
2007-04-12 11:00:00,53.02,53.05,53.0,53.05,22700.0,34.3252,34.3447,34.3123,34.3447,22700.0
2007-04-12 11:05:00,53.05,53.08,53.05,53.07,11600.0,34.3447,34.3641,34.3447,34.3576,11600.0
2007-04-12 11:10:00,53.07,53.07,52.95,52.95,17600.0,34.3576,34.3576,34.2799,34.2799,17600.0
2007-04-12 11:15:00,52.95,52.99,52.92,52.97,12600.0,34.2799,34.3058,34.2605,34.2929,12600.0
2007-04-12 11:20:00,52.99,53.0,52.92,52.92,10100.0,34.3058,34.3123,34.2605,34.2605,10100.0
2007-04-12 11:25:00,52.92,52.93,52.9,52.93,5700.0,34.2605,34.267,34.2476,34.267,5700.0
2007-04-12 11:30:00,52.92,52.92,52.89,52.9,11900.0,34.2605,34.2605,34.2411,34.2476,11900.0
2007-04-12 11:35:00,52.9,52.95,52.89,52.94,4400.0,34.2476,34.2799,34.2411,34.2734,4400.0
2007-04-12 11:40:00,52.93,52.95,52.91,52.94,7800.0,34.267,34.2799,34.254,34.2734,7800.0
2007-04-12 11:45:00,52.95,52.96,52.95,52.96,3000.0,34.2799,34.2864,34.2799,34.2864,3000.0
2007-04-12 11:50:00,52.96,53.0,52.95,52.98,3200.0,34.2864,34.3123,34.2799,34.2993,3200.0
2007-04-12 11:55:00,52.99,53.0,52.98,53.0,5900.0,34.3058,34.3123,34.2993,34.3123,5900.0
2007-04-12 12:00:00,53.0,53.14,52.97,53.13,25200.0,34.3123,34.4029,34.2929,34.3965,25200.0
2007-04-12 12:05:00,53.13,53.14,53.02,53.04,30400.0,34.3965,34.4029,34.3252,34.3382,30400.0
2007-04-12 12:10:00,53.05,53.09,53.03,53.04,12300.0,34.3447,34.3706,34.3317,34.3382,12300.0
2007-04-12 12:15:00,53.05,53.07,53.02,53.02,24000.0,34.3447,34.3576,34.3252,34.3252,24000.0
2007-04-12 12:20:00,53.03,53.03,52.99,53.0,13000.0,34.3317,34.3317,34.3058,34.3123,13000.0
2007-04-12 12:25:00,53.01,53.01,52.94,52.94,13800.0,34.3188,34.3188,34.2734,34.2734,13800.0
2007-04-12 12:30:00,52.95,52.95,52.91,52.92,12200.0,34.2799,34.2799,34.254,34.2605,12200.0
2007-04-12 12:35:00,52.93,52.93,52.92,52.93,4400.0,34.267,34.267,34.2605,34.267,4400.0
2007-04-12 12:40:00,52.94,53.02,52.94,53.0,7100.0,34.2734,34.3252,34.2734,34.3123,7100.0
2007-04-12 12:45:00,53.0,53.0,52.99,52.99,6100.0,34.3123,34.3123,34.3058,34.3058,6100.0
2007-04-12 12:50:00,53.0,53.0,52.99,53.0,4600.0,34.3123,34.3123,34.3058,34.3123,4600.0
2007-04-12 12:55:00,53.0,53.01,52.99,53.01,7200.0,34.3123,34.3188,34.3058,34.3188,7200.0
2007-04-12 13:00:00,53.01,53.01,52.99,53.0,10300.0,34.3188,34.3188,34.3058,34.3123,10300.0
2007-04-12 13:05:00,53.0,53.05,52.99,53.05,6300.0,34.3123,34.3447,34.3058,34.3447,6300.0
2007-04-12 13:10:00,53.05,53.07,53.05,53.07,5300.0,34.3447,34.3576,34.3447,34.3576,5300.0
2007-04-12 13:15:00,53.07,53.08,53.06,53.07,6000.0,34.3576,34.3641,34.3511,34.3576,6000.0
2007-04-12 13:20:00,53.08,53.08,53.06,53.07,11100.0,34.3641,34.3641,34.3511,34.3576,11100.0
2007-04-12 13:25:00,53.07,53.07,53.06,53.07,4500.0,34.3576,34.3576,34.3511,34.3576,4500.0
2007-04-12 13:30:00,53.07,53.07,53.06,53.07,7100.0,34.3576,34.3576,34.3511,34.3576,7100.0
2007-04-12 13:35:00,53.07,53.08,53.06,53.06,5700.0,34.3576,34.3641,34.3511,34.3511,5700.0
2007-04-12 13:40:00,53.07,53.07,53.06,53.06,1900.0,34.3576,34.3576,34.3511,34.3511,1900.0
2007-04-12 13:45:00,53.07,53.09,53.06,53.09,11400.0,34.3576,34.3706,34.3511,34.3706,11400.0
2007-04-12 13:50:00,53.09,53.09,53.07,53.08,5800.0,34.3706,34.3706,34.3576,34.3641,5800.0
2007-04-12 13:55:00,53.08,53.08,53.05,53.05,15200.0,34.3641,34.3641,34.3447,34.3447,15200.0
2007-04-12 14:00:00,53.05,53.07,53.05,53.06,6600.0,34.3447,34.3576,34.3447,34.3511,6600.0
2007-04-12 14:05:00,53.06,53.08,53.06,53.08,6600.0,34.3511,34.3641,34.3511,34.3641,6600.0
2007-04-12 14:10:00,53.08,53.09,53.03,53.06,29800.0,34.3641,34.3706,34.3317,34.3511,29800.0
2007-04-12 14:15:00,53.07,53.08,53.06,53.08,4600.0,34.3576,34.3641,34.3511,34.3641,4600.0
2007-04-12 14:20:00,53.08,53.1,53.08,53.09,6600.0,34.3641,34.377,34.3641,34.3706,6600.0
2007-04-12 14:25:00,53.1,53.13,53.09,53.1,10200.0,34.377,34.3965,34.3706,34.377,10200.0
2007-04-12 14:30:00,53.11,53.11,53.09,53.11,4200.0,34.3835,34.3835,34.3706,34.3835,4200.0
2007-04-12 14:35:00,53.11,53.11,53.1,53.11,4300.0,34.3835,34.3835,34.377,34.3835,4300.0
2007-04-12 14:40:00,53.11,53.13,53.09,53.09,13100.0,34.3835,34.3965,34.3706,34.3706,13100.0
2007-04-12 14:45:00,53.09,53.1,53.0,53.06,27000.0,34.3706,34.377,34.3123,34.3511,27000.0
2007-04-12 14:50:00,53.07,53.07,53.06,53.07,9600.0,34.3576,34.3576,34.3511,34.3576,9600.0
2007-04-12 14:55:00,53.07,53.1,53.06,53.08,11900.0,34.3576,34.377,34.3511,34.3641,11900.0
2007-04-12 15:00:00,53.09,53.1,53.08,53.1,5300.0,34.3706,34.377,34.3641,34.377,5300.0
2007-04-12 15:05:00,53.09,53.1,52.96,52.96,46300.0,34.3706,34.377,34.2864,34.2864,46300.0
2007-04-12 15:10:00,52.98,53.0,52.97,52.99,17900.0,34.2993,34.3123,34.2929,34.3058,17900.0
2007-04-12 15:15:00,53.0,53.06,52.99,53.05,27300.0,34.3123,34.3511,34.3058,34.3447,27300.0
2007-04-12 15:20:00,53.05,53.08,53.05,53.07,11300.0,34.3447,34.3641,34.3447,34.3576,11300.0
2007-04-12 15:25:00,53.07,53.15,53.07,53.12,23400.0,34.3576,34.4094,34.3576,34.39,23400.0
2007-04-12 15:30:00,53.12,53.15,53.11,53.15,12000.0,34.39,34.4094,34.3835,34.4094,12000.0
2007-04-12 15:35:00,53.15,53.18,53.12,53.14,27300.0,34.4094,34.4288,34.39,34.4029,27300.0
2007-04-12 15:40:00,53.14,53.14,53.1,53.11,38000.0,34.4029,34.4029,34.377,34.3835,38000.0
2007-04-12 15:45:00,53.1,53.14,53.09,53.12,34200.0,34.377,34.4029,34.3706,34.39,34200.0
2007-04-12 15:50:00,53.13,53.2,53.12,53.18,67700.0,34.3965,34.4418,34.39,34.4288,67700.0
2007-04-12 15:55:00,53.17,53.19,53.1,53.15,75200.0,34.4224,34.4353,34.377,34.4094,75200.0
2007-04-13 09:30:00,53.2,53.24,52.75,53.07,21100.0,34.4418,34.4677,34.1504,34.3576,21100.0
2007-04-13 09:35:00,53.07,53.25,53.06,53.25,8500.0,34.3576,34.4741,34.3511,34.4741,8500.0
2007-04-13 09:40:00,53.25,53.3,53.22,53.3,11900.0,34.4741,34.5065,34.4547,34.5065,11900.0
2007-04-13 09:45:00,53.3,53.3,53.25,53.26,14100.0,34.5065,34.5065,34.4741,34.4806,14100.0
2007-04-13 09:50:00,53.27,53.38,53.25,53.35,26800.0,34.4871,34.5583,34.4741,34.5389,26800.0
2007-04-13 09:55:00,53.36,53.39,53.35,53.38,15800.0,34.5454,34.5648,34.5389,34.5583,15800.0
2007-04-13 10:00:00,53.38,53.4,53.3,53.34,36200.0,34.5583,34.5713,34.5065,34.5324,36200.0
2007-04-13 10:05:00,53.34,53.36,53.21,53.21,24300.0,34.5324,34.5454,34.4482,34.4482,24300.0
2007-04-13 10:10:00,53.21,53.24,53.17,53.17,8700.0,34.4482,34.4677,34.4224,34.4224,8700.0
2007-04-13 10:15:00,53.18,53.19,53.12,53.17,22700.0,34.4288,34.4353,34.39,34.4224,22700.0
2007-04-13 10:20:00,53.19,53.29,53.19,53.29,9700.0,34.4353,34.5,34.4353,34.5,9700.0
2007-04-13 10:25:00,53.31,53.31,53.19,53.21,12400.0,34.513,34.513,34.4353,34.4482,12400.0
2007-04-13 10:30:00,53.2,53.26,53.2,53.2,38100.0,34.4418,34.4806,34.4418,34.4418,38100.0
2007-04-13 10:35:00,53.19,53.43,53.19,53.43,41400.0,34.4353,34.5907,34.4353,34.5907,41400.0
2007-04-13 10:40:00,53.42,53.42,53.38,53.4,21300.0,34.5842,34.5842,34.5583,34.5713,21300.0
2007-04-13 10:45:00,53.39,53.39,53.37,53.37,78800.0,34.5648,34.5648,34.5518,34.5518,78800.0
2007-04-13 10:50:00,53.37,53.4,53.36,53.36,10400.0,34.5518,34.5713,34.5454,34.5454,10400.0
2007-04-13 10:55:00,53.36,53.36,53.32,53.32,10600.0,34.5454,34.5454,34.5195,34.5195,10600.0
2007-04-13 11:00:00,53.32,53.32,53.26,53.27,15200.0,34.5195,34.5195,34.4806,34.4871,15200.0
2007-04-13 11:05:00,53.27,53.33,53.27,53.32,8700.0,34.4871,34.5259,34.4871,34.5195,8700.0
2007-04-13 11:10:00,53.33,53.34,53.31,53.33,13400.0,34.5259,34.5324,34.513,34.5259,13400.0
2007-04-13 11:15:00,53.34,53.42,53.34,53.4,14100.0,34.5324,34.5842,34.5324,34.5713,14100.0
2007-04-13 11:20:00,53.4,53.44,53.38,53.42,20600.0,34.5713,34.5971,34.5583,34.5842,20600.0
2007-04-13 11:25:00,53.43,53.45,53.43,53.43,4400.0,34.5907,34.6036,34.5907,34.5907,4400.0
2007-04-13 11:30:00,53.45,53.47,53.42,53.45,26300.0,34.6036,34.6166,34.5842,34.6036,26300.0
2007-04-13 11:35:00,53.46,53.46,53.45,53.46,15900.0,34.6101,34.6101,34.6036,34.6101,15900.0
2007-04-13 11:40:00,53.45,53.46,53.43,53.44,11200.0,34.6036,34.6101,34.5907,34.5971,11200.0
2007-04-13 11:45:00,53.44,53.5,53.43,53.5,17200.0,34.5971,34.636,34.5907,34.636,17200.0
2007-04-13 11:50:00,53.5,53.52,53.49,53.49,14000.0,34.636,34.6489,34.6295,34.6295,14000.0
2007-04-13 11:55:00,53.48,53.49,53.37,53.37,45600.0,34.623,34.6295,34.5518,34.5518,45600.0
2007-04-13 12:00:00,53.35,53.35,53.29,53.29,7400.0,34.5389,34.5389,34.5,34.5,7400.0
2007-04-13 12:05:00,53.3,53.3,53.26,53.27,6500.0,34.5065,34.5065,34.4806,34.4871,6500.0
2007-04-13 12:10:00,53.26,53.27,53.2,53.21,12400.0,34.4806,34.4871,34.4418,34.4482,12400.0
2007-04-13 12:15:00,53.21,53.21,53.15,53.16,14800.0,34.4482,34.4482,34.4094,34.4159,14800.0
2007-04-13 12:20:00,53.16,53.18,53.13,53.15,14000.0,34.4159,34.4288,34.3965,34.4094,14000.0
2007-04-13 12:25:00,53.14,53.16,53.13,53.15,13400.0,34.4029,34.4159,34.3965,34.4094,13400.0
2007-04-13 12:30:00,53.14,53.18,53.14,53.17,7300.0,34.4029,34.4288,34.4029,34.4224,7300.0
2007-04-13 12:35:00,53.17,53.17,53.09,53.1,26100.0,34.4224,34.4224,34.3706,34.377,26100.0
2007-04-13 12:40:00,53.1,53.1,53.06,53.08,21900.0,34.377,34.377,34.3511,34.3641,21900.0
2007-04-13 12:45:00,53.08,53.09,53.07,53.07,5300.0,34.3641,34.3706,34.3576,34.3576,5300.0
2007-04-13 12:50:00,53.08,53.09,53.05,53.07,17800.0,34.3641,34.3706,34.3447,34.3576,17800.0
2007-04-13 12:55:00,53.06,53.06,53.03,53.04,16800.0,34.3511,34.3511,34.3317,34.3382,16800.0
2007-04-13 13:00:00,53.04,53.04,52.98,53.04,23900.0,34.3382,34.3382,34.2993,34.3382,23900.0
2007-04-13 13:05:00,53.04,53.04,53.03,53.04,4700.0,34.3382,34.3382,34.3317,34.3382,4700.0
2007-04-13 13:10:00,53.03,53.04,53.02,53.03,8900.0,34.3317,34.3382,34.3252,34.3317,8900.0
2007-04-13 13:15:00,53.02,53.05,53.02,53.03,4500.0,34.3252,34.3447,34.3252,34.3317,4500.0
2007-04-13 13:20:00,53.03,53.06,53.02,53.04,11400.0,34.3317,34.3511,34.3252,34.3382,11400.0
2007-04-13 13:25:00,53.05,53.09,53.05,53.09,11200.0,34.3447,34.3706,34.3447,34.3706,11200.0
2007-04-13 13:30:00,53.09,53.13,53.07,53.13,15300.0,34.3706,34.3965,34.3576,34.3965,15300.0
2007-04-13 13:35:00,53.13,53.15,53.13,53.15,7100.0,34.3965,34.4094,34.3965,34.4094,7100.0
2007-04-13 13:40:00,53.15,53.2,53.15,53.2,10200.0,34.4094,34.4418,34.4094,34.4418,10200.0
2007-04-13 13:45:00,53.2,53.23,53.18,53.23,8200.0,34.4418,34.4612,34.4288,34.4612,8200.0
2007-04-13 13:50:00,53.23,53.24,53.22,53.23,7300.0,34.4612,34.4677,34.4547,34.4612,7300.0
2007-04-13 13:55:00,53.24,53.25,53.23,53.24,7900.0,34.4677,34.4741,34.4612,34.4677,7900.0
2007-04-13 14:00:00,53.24,53.27,53.23,53.26,22800.0,34.4677,34.4871,34.4612,34.4806,22800.0
2007-04-13 14:05:00,53.27,53.27,53.22,53.22,19300.0,34.4871,34.4871,34.4547,34.4547,19300.0
2007-04-13 14:10:00,53.22,53.25,53.21,53.25,13700.0,34.4547,34.4741,34.4482,34.4741,13700.0
2007-04-13 14:15:00,53.25,53.26,53.24,53.24,12800.0,34.4741,34.4806,34.4677,34.4677,12800.0
2007-04-13 14:20:00,53.25,53.26,53.24,53.25,58500.0,34.4741,34.4806,34.4677,34.4741,58500.0
2007-04-13 14:25:00,53.25,53.25,53.23,53.25,13700.0,34.4741,34.4741,34.4612,34.4741,13700.0
2007-04-13 14:30:00,53.24,53.25,53.23,53.25,21900.0,34.4677,34.4741,34.4612,34.4741,21900.0
2007-04-13 14:35:00,53.24,53.25,53.24,53.24,13700.0,34.4677,34.4741,34.4677,34.4677,13700.0
2007-04-13 14:40:00,53.25,53.25,53.24,53.24,10600.0,34.4741,34.4741,34.4677,34.4677,10600.0
2007-04-13 14:45:00,53.25,53.25,53.24,53.24,14000.0,34.4741,34.4741,34.4677,34.4677,14000.0
2007-04-13 14:50:00,53.24,53.25,53.23,53.23,14300.0,34.4677,34.4741,34.4612,34.4612,14300.0
2007-04-13 14:55:00,53.23,53.25,53.23,53.25,35600.0,34.4612,34.4741,34.4612,34.4741,35600.0
2007-04-13 15:00:00,53.24,53.25,53.23,53.23,10700.0,34.4677,34.4741,34.4612,34.4612,10700.0
2007-04-13 15:05:00,53.24,53.24,53.23,53.24,7700.0,34.4677,34.4677,34.4612,34.4677,7700.0
2007-04-13 15:10:00,53.24,53.24,53.23,53.23,14600.0,34.4677,34.4677,34.4612,34.4612,14600.0
2007-04-13 15:15:00,53.23,53.25,53.23,53.24,23900.0,34.4612,34.4741,34.4612,34.4677,23900.0
2007-04-13 15:20:00,53.25,53.25,53.23,53.24,16000.0,34.4741,34.4741,34.4612,34.4677,16000.0
2007-04-13 15:25:00,53.23,53.25,53.22,53.22,22200.0,34.4612,34.4741,34.4547,34.4547,22200.0
2007-04-13 15:30:00,53.22,53.23,53.22,53.23,10800.0,34.4547,34.4612,34.4547,34.4612,10800.0
2007-04-13 15:35:00,53.22,53.23,53.21,53.22,9000.0,34.4547,34.4612,34.4482,34.4547,9000.0
2007-04-13 15:40:00,53.22,53.22,53.21,53.21,37200.0,34.4547,34.4547,34.4482,34.4482,37200.0
2007-04-13 15:45:00,53.21,53.22,53.16,53.18,39100.0,34.4482,34.4547,34.4159,34.4288,39100.0
2007-04-13 15:50:00,53.18,53.23,53.17,53.23,19600.0,34.4288,34.4612,34.4224,34.4612,19600.0
2007-04-13 15:55:00,53.22,53.25,53.21,53.22,31500.0,34.4547,34.4741,34.4482,34.4547,31500.0
2007-04-16 09:30:00,54.25,54.28,53.24,53.47,43200.0,35.1215,35.141,34.4677,34.6166,43200.0
2007-04-16 09:35:00,53.54,53.69,53.46,53.67,32000.0,34.6619,34.759,34.6101,34.7461,32000.0
2007-04-16 09:40:00,53.66,53.81,53.66,53.81,43800.0,34.7396,34.8367,34.7396,34.8367,43800.0
2007-04-16 09:45:00,53.76,54.0,53.76,53.92,57700.0,34.8043,34.9597,34.8043,34.9079,57700.0
2007-04-16 09:50:00,53.91,53.92,53.78,53.86,149000.0,34.9014,34.9079,34.8173,34.8691,149000.0
2007-04-16 09:55:00,53.86,53.87,53.78,53.79,5200.0,34.8691,34.8755,34.8173,34.8237,5200.0
2007-04-16 10:00:00,53.8,53.81,53.78,53.79,9900.0,34.8302,34.8367,34.8173,34.8237,9900.0
2007-04-16 10:05:00,53.79,53.8,53.77,53.79,29100.0,34.8237,34.8302,34.8108,34.8237,29100.0
2007-04-16 10:10:00,53.78,53.8,53.76,53.76,43500.0,34.8173,34.8302,34.8043,34.8043,43500.0
2007-04-16 10:15:00,53.76,53.77,53.7,53.71,25700.0,34.8043,34.8108,34.7655,34.7719,25700.0
2007-04-16 10:20:00,53.72,53.72,53.65,53.65,14400.0,34.7784,34.7784,34.7331,34.7331,14400.0
2007-04-16 10:25:00,53.66,53.66,53.65,53.66,18700.0,34.7396,34.7396,34.7331,34.7396,18700.0
2007-04-16 10:30:00,53.66,53.66,53.64,53.64,14000.0,34.7396,34.7396,34.7266,34.7266,14000.0
2007-04-16 10:35:00,53.63,53.64,53.63,53.64,16600.0,34.7202,34.7266,34.7202,34.7266,16600.0
2007-04-16 10:40:00,53.63,53.64,53.63,53.64,11100.0,34.7202,34.7266,34.7202,34.7266,11100.0
2007-04-16 10:45:00,53.64,53.64,53.63,53.63,13300.0,34.7266,34.7266,34.7202,34.7202,13300.0
2007-04-16 10:50:00,53.63,53.64,53.62,53.62,28900.0,34.7202,34.7266,34.7137,34.7137,28900.0
2007-04-16 10:55:00,53.62,53.63,53.51,53.53,24900.0,34.7137,34.7202,34.6425,34.6554,24900.0
2007-04-16 11:00:00,53.53,53.55,53.51,53.52,15400.0,34.6554,34.6684,34.6425,34.6489,15400.0
2007-04-16 11:05:00,53.52,53.52,53.48,53.49,23600.0,34.6489,34.6489,34.623,34.6295,23600.0
2007-04-16 11:10:00,53.48,53.49,53.37,53.38,56000.0,34.623,34.6295,34.5518,34.5583,56000.0
2007-04-16 11:15:00,53.38,53.38,53.28,53.3,36000.0,34.5583,34.5583,34.4936,34.5065,36000.0
2007-04-16 11:20:00,53.32,53.32,53.25,53.28,14200.0,34.5195,34.5195,34.4741,34.4936,14200.0
2007-04-16 11:25:00,53.28,53.3,53.26,53.28,13300.0,34.4936,34.5065,34.4806,34.4936,13300.0
2007-04-16 11:30:00,53.29,53.35,53.27,53.32,24800.0,34.5,34.5389,34.4871,34.5195,24800.0
2007-04-16 11:35:00,53.32,53.32,53.28,53.28,30400.0,34.5195,34.5195,34.4936,34.4936,30400.0
2007-04-16 11:40:00,53.29,53.31,53.27,53.28,20400.0,34.5,34.513,34.4871,34.4936,20400.0
2007-04-16 11:45:00,53.27,53.27,53.21,53.26,25900.0,34.4871,34.4871,34.4482,34.4806,25900.0
2007-04-16 11:50:00,53.26,53.28,53.24,53.26,11400.0,34.4806,34.4936,34.4677,34.4806,11400.0
2007-04-16 11:55:00,53.25,53.27,53.24,53.27,14200.0,34.4741,34.4871,34.4677,34.4871,14200.0
2007-04-16 12:00:00,53.27,53.3,53.27,53.28,10700.0,34.4871,34.5065,34.4871,34.4936,10700.0
2007-04-16 12:05:00,53.28,53.29,53.26,53.27,15800.0,34.4936,34.5,34.4806,34.4871,15800.0
2007-04-16 12:10:00,53.26,53.27,53.26,53.27,4500.0,34.4806,34.4871,34.4806,34.4871,4500.0
2007-04-16 12:15:00,53.26,53.29,53.26,53.28,10300.0,34.4806,34.5,34.4806,34.4936,10300.0
2007-04-16 12:20:00,53.29,53.32,53.29,53.32,7700.0,34.5,34.5195,34.5,34.5195,7700.0
2007-04-16 12:25:00,53.32,53.36,53.32,53.35,15800.0,34.5195,34.5454,34.5195,34.5389,15800.0
2007-04-16 12:30:00,53.35,53.38,53.35,53.38,18100.0,34.5389,34.5583,34.5389,34.5583,18100.0
2007-04-16 12:35:00,53.38,53.38,53.35,53.36,26200.0,34.5583,34.5583,34.5389,34.5454,26200.0
2007-04-16 12:40:00,53.37,53.45,53.37,53.41,37700.0,34.5518,34.6036,34.5518,34.5777,37700.0
2007-04-16 12:45:00,53.41,53.48,53.41,53.48,16900.0,34.5777,34.623,34.5777,34.623,16900.0
2007-04-16 12:50:00,53.47,53.48,53.44,53.44,10800.0,34.6166,34.623,34.5971,34.5971,10800.0
2007-04-16 12:55:00,53.44,53.45,53.43,53.43,6400.0,34.5971,34.6036,34.5907,34.5907,6400.0
2007-04-16 13:00:00,53.43,53.44,53.43,53.43,9500.0,34.5907,34.5971,34.5907,34.5907,9500.0
2007-04-16 13:05:00,53.43,53.45,53.43,53.44,13000.0,34.5907,34.6036,34.5907,34.5971,13000.0
2007-04-16 13:10:00,53.44,53.45,53.44,53.44,4000.0,34.5971,34.6036,34.5971,34.5971,4000.0
2007-04-16 13:15:00,53.44,53.47,53.44,53.47,17000.0,34.5971,34.6166,34.5971,34.6166,17000.0
2007-04-16 13:20:00,53.47,53.5,53.47,53.5,9000.0,34.6166,34.636,34.6166,34.636,9000.0
2007-04-16 13:25:00,53.5,53.55,53.5,53.54,15200.0,34.636,34.6684,34.636,34.6619,15200.0
2007-04-16 13:30:00,53.55,53.6,53.55,53.59,14400.0,34.6684,34.7007,34.6684,34.6943,14400.0
2007-04-16 13:35:00,53.6,53.6,53.58,53.6,13200.0,34.7007,34.7007,34.6878,34.7007,13200.0
2007-04-16 13:40:00,53.6,53.63,53.6,53.62,16200.0,34.7007,34.7202,34.7007,34.7137,16200.0
2007-04-16 13:45:00,53.62,53.63,53.6,53.6,26200.0,34.7137,34.7202,34.7007,34.7007,26200.0
2007-04-16 13:50:00,53.6,53.6,53.57,53.57,12000.0,34.7007,34.7007,34.6813,34.6813,12000.0
2007-04-16 13:55:00,53.57,53.59,53.57,53.58,18000.0,34.6813,34.6943,34.6813,34.6878,18000.0
2007-04-16 14:00:00,53.58,53.59,53.57,53.57,8500.0,34.6878,34.6943,34.6813,34.6813,8500.0
2007-04-16 14:05:00,53.57,53.58,53.57,53.57,10200.0,34.6813,34.6878,34.6813,34.6813,10200.0
2007-04-16 14:10:00,53.57,53.58,53.56,53.57,5000.0,34.6813,34.6878,34.6748,34.6813,5000.0
2007-04-16 14:15:00,53.57,53.57,53.56,53.57,9800.0,34.6813,34.6813,34.6748,34.6813,9800.0
2007-04-16 14:20:00,53.58,53.58,53.57,53.58,6500.0,34.6878,34.6878,34.6813,34.6878,6500.0
2007-04-16 14:25:00,53.57,53.58,53.57,53.58,5300.0,34.6813,34.6878,34.6813,34.6878,5300.0
2007-04-16 14:30:00,53.57,53.58,53.57,53.57,4900.0,34.6813,34.6878,34.6813,34.6813,4900.0
2007-04-16 14:35:00,53.57,53.6,53.57,53.59,26600.0,34.6813,34.7007,34.6813,34.6943,26600.0
2007-04-16 14:40:00,53.58,53.6,53.58,53.6,13400.0,34.6878,34.7007,34.6878,34.7007,13400.0
2007-04-16 14:45:00,53.59,53.6,53.59,53.6,11600.0,34.6943,34.7007,34.6943,34.7007,11600.0
2007-04-16 14:50:00,53.6,53.63,53.59,53.63,79700.0,34.7007,34.7202,34.6943,34.7202,79700.0
2007-04-16 14:55:00,53.62,53.66,53.62,53.66,34500.0,34.7137,34.7396,34.7137,34.7396,34500.0
2007-04-16 15:00:00,53.65,53.7,53.65,53.69,17200.0,34.7331,34.7655,34.7331,34.759,17200.0
2007-04-16 15:05:00,53.68,53.68,53.66,53.66,23500.0,34.7525,34.7525,34.7396,34.7396,23500.0
2007-04-16 15:10:00,53.66,53.7,53.64,53.69,21600.0,34.7396,34.7655,34.7266,34.759,21600.0
2007-04-16 15:15:00,53.7,53.76,53.7,53.75,20400.0,34.7655,34.8043,34.7655,34.7978,20400.0
2007-04-16 15:20:00,53.76,53.78,53.73,53.76,38600.0,34.8043,34.8173,34.7849,34.8043,38600.0
2007-04-16 15:25:00,53.75,53.76,53.69,53.69,31400.0,34.7978,34.8043,34.759,34.759,31400.0
2007-04-16 15:30:00,53.71,53.76,53.7,53.75,36300.0,34.7719,34.8043,34.7655,34.7978,36300.0
2007-04-16 15:35:00,53.75,53.8,53.75,53.78,34100.0,34.7978,34.8302,34.7978,34.8173,34100.0
2007-04-16 15:40:00,53.78,53.78,53.72,53.72,37300.0,34.8173,34.8173,34.7784,34.7784,37300.0
2007-04-16 15:45:00,53.73,53.75,53.7,53.74,28700.0,34.7849,34.7978,34.7655,34.7914,28700.0
2007-04-16 15:50:00,53.75,53.75,53.69,53.7,24200.0,34.7978,34.7978,34.759,34.7655,24200.0
2007-04-16 15:55:00,53.69,53.7,53.65,53.69,57600.0,34.759,34.7655,34.7331,34.759,57600.0
2007-04-17 09:30:00,53.67,53.77,53.6,53.61,37400.0,34.7461,34.8108,34.7007,34.7072,37400.0
2007-04-17 09:35:00,53.7,53.78,53.62,53.78,10800.0,34.7655,34.8173,34.7137,34.8173,10800.0
2007-04-17 09:40:00,53.76,53.76,53.57,53.62,22100.0,34.8043,34.8043,34.6813,34.7137,22100.0
2007-04-17 09:45:00,53.6,53.62,53.57,53.6,32500.0,34.7007,34.7137,34.6813,34.7007,32500.0
2007-04-17 09:50:00,53.6,53.67,53.58,53.64,45200.0,34.7007,34.7461,34.6878,34.7266,45200.0
2007-04-17 09:55:00,53.63,53.77,53.63,53.73,14500.0,34.7202,34.8108,34.7202,34.7849,14500.0
2007-04-17 10:00:00,53.74,53.77,53.68,53.77,26600.0,34.7914,34.8108,34.7525,34.8108,26600.0
2007-04-17 10:05:00,53.77,53.79,53.72,53.79,21000.0,34.8108,34.8237,34.7784,34.8237,21000.0
2007-04-17 10:10:00,53.79,53.81,53.76,53.8,15700.0,34.8237,34.8367,34.8043,34.8302,15700.0
2007-04-17 10:15:00,53.8,53.85,53.78,53.84,28900.0,34.8302,34.8626,34.8173,34.8561,28900.0
2007-04-17 10:20:00,53.84,53.86,53.8,53.84,17100.0,34.8561,34.8691,34.8302,34.8561,17100.0
2007-04-17 10:25:00,53.83,53.85,53.81,53.84,11300.0,34.8496,34.8626,34.8367,34.8561,11300.0
2007-04-17 10:30:00,53.84,53.85,53.84,53.85,4500.0,34.8561,34.8626,34.8561,34.8626,4500.0
2007-04-17 10:35:00,53.85,53.9,53.85,53.9,14600.0,34.8626,34.895,34.8626,34.895,14600.0
2007-04-17 10:40:00,53.88,53.91,53.84,53.89,31200.0,34.882,34.9014,34.8561,34.8885,31200.0
2007-04-17 10:45:00,53.9,53.95,53.89,53.95,10200.0,34.895,34.9273,34.8885,34.9273,10200.0
2007-04-17 10:50:00,53.95,54.0,53.95,54.0,14300.0,34.9273,34.9597,34.9273,34.9597,14300.0
2007-04-17 10:55:00,54.0,54.01,53.99,53.99,18800.0,34.9597,34.9662,34.9532,34.9532,18800.0
2007-04-17 11:00:00,53.99,53.99,53.97,53.98,18400.0,34.9532,34.9532,34.9403,34.9467,18400.0
2007-04-17 11:05:00,53.98,53.99,53.97,53.98,23800.0,34.9467,34.9532,34.9403,34.9467,23800.0
2007-04-17 11:10:00,53.98,54.0,53.97,53.98,20100.0,34.9467,34.9597,34.9403,34.9467,20100.0
2007-04-17 11:15:00,53.98,54.0,53.97,53.97,19000.0,34.9467,34.9597,34.9403,34.9403,19000.0
2007-04-17 11:20:00,53.97,53.98,53.89,53.95,29200.0,34.9403,34.9467,34.8885,34.9273,29200.0
2007-04-17 11:25:00,53.95,53.96,53.91,53.92,10500.0,34.9273,34.9338,34.9014,34.9079,10500.0
2007-04-17 11:30:00,53.92,53.97,53.9,53.95,67000.0,34.9079,34.9403,34.895,34.9273,67000.0
2007-04-17 11:35:00,53.96,54.0,53.95,54.0,42300.0,34.9338,34.9597,34.9273,34.9597,42300.0
2007-04-17 11:40:00,53.95,54.0,53.94,53.98,33100.0,34.9273,34.9597,34.9209,34.9467,33100.0
2007-04-17 11:45:00,53.99,54.01,53.97,53.97,19700.0,34.9532,34.9662,34.9403,34.9403,19700.0
2007-04-17 11:50:00,53.97,54.0,53.9,53.99,30400.0,34.9403,34.9597,34.895,34.9532,30400.0
2007-04-17 11:55:00,53.99,54.0,53.94,53.95,25000.0,34.9532,34.9597,34.9209,34.9273,25000.0
2007-04-17 12:00:00,53.95,53.98,53.94,53.96,35100.0,34.9273,34.9467,34.9209,34.9338,35100.0
2007-04-17 12:05:00,53.96,53.97,53.9,53.95,24100.0,34.9338,34.9403,34.895,34.9273,24100.0
2007-04-17 12:10:00,53.95,53.96,53.94,53.95,6800.0,34.9273,34.9338,34.9209,34.9273,6800.0
2007-04-17 12:15:00,53.95,53.95,53.93,53.95,11600.0,34.9273,34.9273,34.9144,34.9273,11600.0
2007-04-17 12:20:00,53.94,53.95,53.92,53.93,8500.0,34.9209,34.9273,34.9079,34.9144,8500.0
2007-04-17 12:25:00,53.93,53.93,53.83,53.83,31600.0,34.9144,34.9144,34.8496,34.8496,31600.0
2007-04-17 12:30:00,53.84,53.85,53.81,53.83,7400.0,34.8561,34.8626,34.8367,34.8496,7400.0
2007-04-17 12:35:00,53.82,53.9,53.81,53.82,98800.0,34.8432,34.895,34.8367,34.8432,98800.0
2007-04-17 12:40:00,53.81,53.82,53.79,53.8,16100.0,34.8367,34.8432,34.8237,34.8302,16100.0
2007-04-17 12:45:00,53.79,53.8,53.56,53.57,36000.0,34.8237,34.8302,34.6748,34.6813,36000.0
2007-04-17 12:50:00,53.57,53.64,53.57,53.63,22300.0,34.6813,34.7266,34.6813,34.7202,22300.0
2007-04-17 12:55:00,53.63,53.65,53.61,53.64,5900.0,34.7202,34.7331,34.7072,34.7266,5900.0
2007-04-17 13:00:00,53.64,53.69,53.62,53.69,15100.0,34.7266,34.759,34.7137,34.759,15100.0
2007-04-17 13:05:00,53.68,53.69,53.63,53.64,17200.0,34.7525,34.759,34.7202,34.7266,17200.0
2007-04-17 13:10:00,53.63,53.64,53.59,53.59,12700.0,34.7202,34.7266,34.6943,34.6943,12700.0
2007-04-17 13:15:00,53.59,53.59,53.57,53.58,8800.0,34.6943,34.6943,34.6813,34.6878,8800.0
2007-04-17 13:20:00,53.58,53.59,53.57,53.58,14600.0,34.6878,34.6943,34.6813,34.6878,14600.0
2007-04-17 13:25:00,53.57,53.61,53.57,53.6,22100.0,34.6813,34.7072,34.6813,34.7007,22100.0
2007-04-17 13:30:00,53.61,53.64,53.58,53.64,18200.0,34.7072,34.7266,34.6878,34.7266,18200.0
2007-04-17 13:35:00,53.63,53.71,53.63,53.71,7400.0,34.7202,34.7719,34.7202,34.7719,7400.0
2007-04-17 13:40:00,53.7,53.74,53.7,53.74,11700.0,34.7655,34.7914,34.7655,34.7914,11700.0
2007-04-17 13:45:00,53.74,53.76,53.74,53.75,8500.0,34.7914,34.8043,34.7914,34.7978,8500.0
2007-04-17 13:50:00,53.76,53.82,53.76,53.82,21900.0,34.8043,34.8432,34.8043,34.8432,21900.0
2007-04-17 13:55:00,53.81,53.83,53.8,53.82,18100.0,34.8367,34.8496,34.8302,34.8432,18100.0
2007-04-17 14:00:00,53.82,53.84,53.8,53.83,35800.0,34.8432,34.8561,34.8302,34.8496,35800.0
2007-04-17 14:05:00,53.84,53.85,53.8,53.82,38700.0,34.8561,34.8626,34.8302,34.8432,38700.0
2007-04-17 14:10:00,53.82,53.83,53.81,53.83,15000.0,34.8432,34.8496,34.8367,34.8496,15000.0
2007-04-17 14:15:00,53.83,53.9,53.82,53.89,38500.0,34.8496,34.895,34.8432,34.8885,38500.0
2007-04-17 14:20:00,53.9,53.91,53.89,53.9,38600.0,34.895,34.9014,34.8885,34.895,38600.0
2007-04-17 14:25:00,53.89,53.9,53.89,53.9,13200.0,34.8885,34.895,34.8885,34.895,13200.0
2007-04-17 14:30:00,53.89,53.9,53.88,53.88,8700.0,34.8885,34.895,34.882,34.882,8700.0
2007-04-17 14:35:00,53.89,53.9,53.87,53.87,24100.0,34.8885,34.895,34.8755,34.8755,24100.0
2007-04-17 14:40:00,53.87,53.89,53.86,53.88,12600.0,34.8755,34.8885,34.8691,34.882,12600.0
2007-04-17 14:45:00,53.88,53.9,53.88,53.88,11000.0,34.882,34.895,34.882,34.882,11000.0
2007-04-17 14:50:00,53.89,53.89,53.86,53.86,19700.0,34.8885,34.8885,34.8691,34.8691,19700.0
2007-04-17 14:55:00,53.86,53.87,53.84,53.85,19300.0,34.8691,34.8755,34.8561,34.8626,19300.0
2007-04-17 15:00:00,53.84,53.85,53.83,53.83,29100.0,34.8561,34.8626,34.8496,34.8496,29100.0
2007-04-17 15:05:00,53.83,53.84,53.78,53.79,16000.0,34.8496,34.8561,34.8173,34.8237,16000.0
2007-04-17 15:10:00,53.79,53.79,53.69,53.76,58200.0,34.8237,34.8237,34.759,34.8043,58200.0
2007-04-17 15:15:00,53.77,53.77,53.75,53.77,7300.0,34.8108,34.8108,34.7978,34.8108,7300.0
2007-04-17 15:20:00,53.76,53.78,53.75,53.78,32100.0,34.8043,34.8173,34.7978,34.8173,32100.0
2007-04-17 15:25:00,53.78,53.78,53.77,53.77,11400.0,34.8173,34.8173,34.8108,34.8108,11400.0
2007-04-17 15:30:00,53.78,53.8,53.77,53.79,17200.0,34.8173,34.8302,34.8108,34.8237,17200.0
2007-04-17 15:35:00,53.8,53.83,53.76,53.76,41900.0,34.8302,34.8496,34.8043,34.8043,41900.0
2007-04-17 15:40:00,53.76,53.77,53.75,53.76,14900.0,34.8043,34.8108,34.7978,34.8043,14900.0
2007-04-17 15:45:00,53.75,53.77,53.75,53.77,23000.0,34.7978,34.8108,34.7978,34.8108,23000.0
2007-04-17 15:50:00,53.76,53.8,53.75,53.78,45500.0,34.8043,34.8302,34.7978,34.8173,45500.0
2007-04-17 15:55:00,53.78,53.8,53.78,53.8,41800.0,34.8173,34.8302,34.8173,34.8302,41800.0
2007-04-18 09:30:00,53.55,53.55,53.52,53.55,24700.0,34.6684,34.6684,34.6489,34.6684,24700.0
2007-04-18 09:35:00,53.55,53.74,53.55,53.73,23800.0,34.6684,34.7914,34.6684,34.7849,23800.0
2007-04-18 09:40:00,53.73,53.74,53.62,53.72,18600.0,34.7849,34.7914,34.7137,34.7784,18600.0
2007-04-18 09:45:00,53.71,53.81,53.56,53.58,64000.0,34.7719,34.8367,34.6748,34.6878,64000.0
2007-04-18 09:50:00,53.56,53.72,53.51,53.68,14000.0,34.6748,34.7784,34.6425,34.7525,14000.0
2007-04-18 09:55:00,53.64,53.79,53.64,53.79,8700.0,34.7266,34.8237,34.7266,34.8237,8700.0
2007-04-18 10:00:00,53.8,53.82,53.75,53.8,16200.0,34.8302,34.8432,34.7978,34.8302,16200.0
2007-04-18 10:05:00,53.79,53.83,53.72,53.82,30800.0,34.8237,34.8496,34.7784,34.8432,30800.0
2007-04-18 10:10:00,53.82,53.83,53.75,53.78,14500.0,34.8432,34.8496,34.7978,34.8173,14500.0
2007-04-18 10:15:00,53.79,53.94,53.79,53.94,18900.0,34.8237,34.9209,34.8237,34.9209,18900.0
2007-04-18 10:20:00,53.94,53.95,53.92,53.93,36800.0,34.9209,34.9273,34.9079,34.9144,36800.0
2007-04-18 10:25:00,53.92,53.94,53.86,53.88,28300.0,34.9079,34.9209,34.8691,34.882,28300.0
2007-04-18 10:30:00,53.88,53.93,53.86,53.89,34000.0,34.882,34.9144,34.8691,34.8885,34000.0
2007-04-18 10:35:00,53.89,53.95,53.88,53.94,15200.0,34.8885,34.9273,34.882,34.9209,15200.0
2007-04-18 10:40:00,53.94,54.0,53.92,53.92,30900.0,34.9209,34.9597,34.9079,34.9079,30900.0
2007-04-18 10:45:00,53.93,53.96,53.93,53.95,8900.0,34.9144,34.9338,34.9144,34.9273,8900.0
2007-04-18 10:50:00,53.95,53.95,53.9,53.93,21500.0,34.9273,34.9273,34.895,34.9144,21500.0
2007-04-18 10:55:00,53.92,53.95,53.92,53.94,8300.0,34.9079,34.9273,34.9079,34.9209,8300.0
2007-04-18 11:00:00,53.95,53.97,53.94,53.96,16400.0,34.9273,34.9403,34.9209,34.9338,16400.0
2007-04-18 11:05:00,53.96,53.99,53.95,53.96,33100.0,34.9338,34.9532,34.9273,34.9338,33100.0
2007-04-18 11:10:00,53.97,53.98,53.95,53.96,18500.0,34.9403,34.9467,34.9273,34.9338,18500.0
2007-04-18 11:15:00,53.96,53.96,53.92,53.93,11400.0,34.9338,34.9338,34.9079,34.9144,11400.0
2007-04-18 11:20:00,53.92,53.93,53.88,53.91,23100.0,34.9079,34.9144,34.882,34.9014,23100.0
2007-04-18 11:25:00,53.91,53.93,53.88,53.9,8200.0,34.9014,34.9144,34.882,34.895,8200.0
2007-04-18 11:30:00,53.89,53.91,53.89,53.9,8700.0,34.8885,34.9014,34.8885,34.895,8700.0
2007-04-18 11:35:00,53.9,53.9,53.86,53.87,13300.0,34.895,34.895,34.8691,34.8755,13300.0
2007-04-18 11:40:00,53.88,53.9,53.87,53.9,13000.0,34.882,34.895,34.8755,34.895,13000.0
2007-04-18 11:45:00,53.9,53.9,53.89,53.9,28800.0,34.895,34.895,34.8885,34.895,28800.0
2007-04-18 11:50:00,53.9,53.9,53.89,53.89,11200.0,34.895,34.895,34.8885,34.8885,11200.0
2007-04-18 11:55:00,53.9,53.9,53.88,53.89,12200.0,34.895,34.895,34.882,34.8885,12200.0
2007-04-18 12:00:00,53.88,53.89,53.86,53.87,11400.0,34.882,34.8885,34.8691,34.8755,11400.0
2007-04-18 12:05:00,53.87,53.89,53.82,53.83,13800.0,34.8755,34.8885,34.8432,34.8496,13800.0
2007-04-18 12:10:00,53.83,53.88,53.83,53.88,11400.0,34.8496,34.882,34.8496,34.882,11400.0
2007-04-18 12:15:00,53.88,53.9,53.85,53.9,5600.0,34.882,34.895,34.8626,34.895,5600.0
2007-04-18 12:20:00,53.89,53.91,53.89,53.91,3800.0,34.8885,34.9014,34.8885,34.9014,3800.0
2007-04-18 12:25:00,53.92,53.96,53.92,53.94,8500.0,34.9079,34.9338,34.9079,34.9209,8500.0
2007-04-18 12:30:00,53.95,53.96,53.86,53.86,8100.0,34.9273,34.9338,34.8691,34.8691,8100.0
2007-04-18 12:35:00,53.86,53.87,53.84,53.85,11600.0,34.8691,34.8755,34.8561,34.8626,11600.0
2007-04-18 12:40:00,53.85,53.87,53.83,53.85,23000.0,34.8626,34.8755,34.8496,34.8626,23000.0
2007-04-18 12:45:00,53.85,53.92,53.84,53.91,12700.0,34.8626,34.9079,34.8561,34.9014,12700.0
2007-04-18 12:50:00,53.91,53.98,53.9,53.98,17500.0,34.9014,34.9467,34.895,34.9467,17500.0
2007-04-18 12:55:00,53.97,54.0,53.97,53.99,10400.0,34.9403,34.9597,34.9403,34.9532,10400.0
2007-04-18 13:00:00,53.99,54.0,53.98,54.0,18000.0,34.9532,34.9597,34.9467,34.9597,18000.0
2007-04-18 13:05:00,54.0,54.07,54.0,54.07,16700.0,34.9597,35.005,34.9597,35.005,16700.0
2007-04-18 13:10:00,54.05,54.13,54.05,54.12,24700.0,34.9921,35.0439,34.9921,35.0374,24700.0
2007-04-18 13:15:00,54.13,54.19,54.12,54.18,28100.0,35.0439,35.0827,35.0374,35.0762,28100.0
2007-04-18 13:20:00,54.19,54.21,54.16,54.18,21500.0,35.0827,35.0956,35.0633,35.0762,21500.0
2007-04-18 13:25:00,54.18,54.21,54.18,54.2,12800.0,35.0762,35.0956,35.0762,35.0892,12800.0
2007-04-18 13:30:00,54.21,54.23,54.14,54.14,19900.0,35.0956,35.1086,35.0503,35.0503,19900.0
2007-04-18 13:35:00,54.15,54.2,54.14,54.19,15000.0,35.0568,35.0892,35.0503,35.0827,15000.0
2007-04-18 13:40:00,54.19,54.25,54.18,54.24,15600.0,35.0827,35.1215,35.0762,35.1151,15600.0
2007-04-18 13:45:00,54.24,54.31,54.24,54.31,24200.0,35.1151,35.1604,35.1151,35.1604,24200.0
2007-04-18 13:50:00,54.31,54.35,54.3,54.33,20700.0,35.1604,35.1863,35.1539,35.1733,20700.0
2007-04-18 13:55:00,54.33,54.39,54.3,54.37,53000.0,35.1733,35.2122,35.1539,35.1992,53000.0
2007-04-18 14:00:00,54.38,54.38,54.37,54.38,24100.0,35.2057,35.2057,35.1992,35.2057,24100.0
2007-04-18 14:05:00,54.37,54.38,54.32,54.33,33500.0,35.1992,35.2057,35.1669,35.1733,33500.0
2007-04-18 14:10:00,54.34,54.41,54.34,54.39,27000.0,35.1798,35.2251,35.1798,35.2122,27000.0
2007-04-18 14:15:00,54.39,54.4,54.38,54.4,15300.0,35.2122,35.2187,35.2057,35.2187,15300.0
2007-04-18 14:20:00,54.4,54.42,54.37,54.38,12600.0,35.2187,35.2316,35.1992,35.2057,12600.0
2007-04-18 14:25:00,54.37,54.4,54.35,54.37,20200.0,35.1992,35.2187,35.1863,35.1992,20200.0
2007-04-18 14:30:00,54.37,54.37,54.35,54.35,19400.0,35.1992,35.1992,35.1863,35.1863,19400.0
2007-04-18 14:35:00,54.35,54.36,54.33,54.33,11000.0,35.1863,35.1928,35.1733,35.1733,11000.0
2007-04-18 14:40:00,54.34,54.34,54.32,54.33,23500.0,35.1798,35.1798,35.1669,35.1733,23500.0
2007-04-18 14:45:00,54.33,54.34,54.31,54.32,12800.0,35.1733,35.1798,35.1604,35.1669,12800.0
2007-04-18 14:50:00,54.31,54.31,54.29,54.3,25500.0,35.1604,35.1604,35.1474,35.1539,25500.0
2007-04-18 14:55:00,54.31,54.33,54.3,54.33,24700.0,35.1604,35.1733,35.1539,35.1733,24700.0
2007-04-18 15:00:00,54.33,54.34,54.31,54.31,28100.0,35.1733,35.1798,35.1604,35.1604,28100.0
2007-04-18 15:05:00,54.31,54.32,54.29,54.3,41500.0,35.1604,35.1669,35.1474,35.1539,41500.0
2007-04-18 15:10:00,54.3,54.32,54.29,54.31,29800.0,35.1539,35.1669,35.1474,35.1604,29800.0
2007-04-18 15:15:00,54.32,54.32,54.29,54.3,18200.0,35.1669,35.1669,35.1474,35.1539,18200.0
2007-04-18 15:20:00,54.3,54.32,54.29,54.29,35900.0,35.1539,35.1669,35.1474,35.1474,35900.0
2007-04-18 15:25:00,54.3,54.41,54.3,54.39,54000.0,35.1539,35.2251,35.1539,35.2122,54000.0
2007-04-18 15:30:00,54.38,54.39,54.32,54.32,31900.0,35.2057,35.2122,35.1669,35.1669,31900.0
2007-04-18 15:35:00,54.33,54.35,54.29,54.3,102200.0,35.1733,35.1863,35.1474,35.1539,102200.0
2007-04-18 15:40:00,54.3,54.3,54.29,54.29,19400.0,35.1539,35.1539,35.1474,35.1474,19400.0
2007-04-18 15:45:00,54.29,54.3,54.24,54.25,40300.0,35.1474,35.1539,35.1151,35.1215,40300.0
2007-04-18 15:50:00,54.24,54.24,54.19,54.2,28000.0,35.1151,35.1151,35.0827,35.0892,28000.0
2007-04-18 15:55:00,54.2,54.22,54.15,54.15,44400.0,35.0892,35.1021,35.0568,35.0568,44400.0
2007-04-19 09:30:00,53.25,55.21,53.25,53.94,39200.0,34.4741,35.7431,34.4741,34.9209,39200.0
2007-04-19 09:35:00,53.93,54.0,53.92,53.94,14100.0,34.9144,34.9597,34.9079,34.9209,14100.0
2007-04-19 09:40:00,53.93,53.95,53.88,53.93,16300.0,34.9144,34.9273,34.882,34.9144,16300.0
2007-04-19 09:45:00,53.92,53.99,53.88,53.96,18800.0,34.9079,34.9532,34.882,34.9338,18800.0
2007-04-19 09:50:00,53.93,54.0,53.92,53.95,9400.0,34.9144,34.9597,34.9079,34.9273,9400.0
2007-04-19 09:55:00,53.95,54.0,53.93,53.93,6600.0,34.9273,34.9597,34.9144,34.9144,6600.0
2007-04-19 10:00:00,53.95,54.0,53.92,53.98,10200.0,34.9273,34.9597,34.9079,34.9467,10200.0
2007-04-19 10:05:00,53.98,54.0,53.92,53.93,34700.0,34.9467,34.9597,34.9079,34.9144,34700.0
2007-04-19 10:10:00,53.93,53.94,53.88,53.9,19900.0,34.9144,34.9209,34.882,34.895,19900.0
2007-04-19 10:15:00,53.9,53.93,53.86,53.88,16800.0,34.895,34.9144,34.8691,34.882,16800.0
2007-04-19 10:20:00,53.88,53.98,53.88,53.97,18900.0,34.882,34.9467,34.882,34.9403,18900.0
2007-04-19 10:25:00,53.97,54.04,53.97,54.0,27900.0,34.9403,34.9856,34.9403,34.9597,27900.0
2007-04-19 10:30:00,53.98,54.01,53.96,54.0,17400.0,34.9467,34.9662,34.9338,34.9597,17400.0
2007-04-19 10:35:00,54.01,54.09,54.01,54.05,9500.0,34.9662,35.018,34.9662,34.9921,9500.0
2007-04-19 10:40:00,54.06,54.06,53.97,53.99,8300.0,34.9985,34.9985,34.9403,34.9532,8300.0
2007-04-19 10:45:00,53.99,54.04,53.98,54.01,8700.0,34.9532,34.9856,34.9467,34.9662,8700.0
2007-04-19 10:50:00,54.02,54.02,53.94,53.97,6100.0,34.9726,34.9726,34.9209,34.9403,6100.0
2007-04-19 10:55:00,53.97,54.07,53.96,54.07,8000.0,34.9403,35.005,34.9338,35.005,8000.0
2007-04-19 11:00:00,54.05,54.07,54.0,54.01,10000.0,34.9921,35.005,34.9597,34.9662,10000.0
2007-04-19 11:05:00,54.01,54.01,53.96,53.96,4200.0,34.9662,34.9662,34.9338,34.9338,4200.0
2007-04-19 11:10:00,53.95,54.07,53.95,54.05,14400.0,34.9273,35.005,34.9273,34.9921,14400.0
2007-04-19 11:15:00,54.04,54.07,54.02,54.03,10100.0,34.9856,35.005,34.9726,34.9791,10100.0
2007-04-19 11:20:00,54.05,54.05,53.97,53.99,5900.0,34.9921,34.9921,34.9403,34.9532,5900.0
2007-04-19 11:25:00,53.98,53.99,53.91,53.93,13500.0,34.9467,34.9532,34.9014,34.9144,13500.0
2007-04-19 11:30:00,53.94,53.95,53.93,53.93,9200.0,34.9209,34.9273,34.9144,34.9144,9200.0
2007-04-19 11:35:00,53.93,54.08,53.93,54.08,27900.0,34.9144,35.0115,34.9144,35.0115,27900.0
2007-04-19 11:40:00,54.07,54.11,54.06,54.08,12900.0,35.005,35.0309,34.9985,35.0115,12900.0
2007-04-19 11:45:00,54.09,54.11,54.07,54.07,13700.0,35.018,35.0309,35.005,35.005,13700.0
2007-04-19 11:50:00,54.08,54.1,54.07,54.07,13600.0,35.0115,35.0244,35.005,35.005,13600.0
2007-04-19 11:55:00,54.08,54.08,54.0,54.01,17700.0,35.0115,35.0115,34.9597,34.9662,17700.0
2007-04-19 12:00:00,54.0,54.01,53.95,53.95,18000.0,34.9597,34.9662,34.9273,34.9273,18000.0
2007-04-19 12:05:00,53.94,54.04,53.94,54.01,15500.0,34.9209,34.9856,34.9209,34.9662,15500.0
2007-04-19 12:10:00,54.0,54.03,54.0,54.03,3200.0,34.9597,34.9791,34.9597,34.9791,3200.0
2007-04-19 12:15:00,54.06,54.12,54.05,54.11,18100.0,34.9985,35.0374,34.9921,35.0309,18100.0
2007-04-19 12:20:00,54.11,54.11,54.09,54.09,10200.0,35.0309,35.0309,35.018,35.018,10200.0
2007-04-19 12:25:00,54.08,54.09,54.01,54.02,30400.0,35.0115,35.018,34.9662,34.9726,30400.0
2007-04-19 12:30:00,54.02,54.02,53.94,53.95,10800.0,34.9726,34.9726,34.9209,34.9273,10800.0
2007-04-19 12:35:00,53.95,53.95,53.94,53.94,7800.0,34.9273,34.9273,34.9209,34.9209,7800.0
2007-04-19 12:40:00,53.95,54.05,53.94,54.03,12100.0,34.9273,34.9921,34.9209,34.9791,12100.0
2007-04-19 12:45:00,54.05,54.08,54.02,54.08,9700.0,34.9921,35.0115,34.9726,35.0115,9700.0
2007-04-19 12:50:00,54.09,54.13,54.08,54.08,10000.0,35.018,35.0439,35.0115,35.0115,10000.0
2007-04-19 12:55:00,54.09,54.11,54.08,54.09,9000.0,35.018,35.0309,35.0115,35.018,9000.0
2007-04-19 13:00:00,54.08,54.15,54.08,54.14,15300.0,35.0115,35.0568,35.0115,35.0503,15300.0
2007-04-19 13:05:00,54.13,54.13,54.09,54.1,13700.0,35.0439,35.0439,35.018,35.0244,13700.0
2007-04-19 13:10:00,54.1,54.1,54.07,54.08,13300.0,35.0244,35.0244,35.005,35.0115,13300.0
2007-04-19 13:15:00,54.09,54.09,54.03,54.04,3100.0,35.018,35.018,34.9791,34.9856,3100.0
2007-04-19 13:20:00,54.05,54.09,54.04,54.07,4800.0,34.9921,35.018,34.9856,35.005,4800.0
2007-04-19 13:25:00,54.08,54.08,54.03,54.03,10300.0,35.0115,35.0115,34.9791,34.9791,10300.0
2007-04-19 13:30:00,54.05,54.09,54.03,54.08,13300.0,34.9921,35.018,34.9791,35.0115,13300.0
2007-04-19 13:35:00,54.08,54.08,54.05,54.05,9700.0,35.0115,35.0115,34.9921,34.9921,9700.0
2007-04-19 13:40:00,54.05,54.05,53.97,53.97,9000.0,34.9921,34.9921,34.9403,34.9403,9000.0
2007-04-19 13:45:00,53.97,53.99,53.95,53.99,17300.0,34.9403,34.9532,34.9273,34.9532,17300.0
2007-04-19 13:50:00,53.98,54.04,53.97,54.03,13300.0,34.9467,34.9856,34.9403,34.9791,13300.0
2007-04-19 13:55:00,54.04,54.09,54.03,54.06,9000.0,34.9856,35.018,34.9791,34.9985,9000.0
2007-04-19 14:00:00,54.06,54.09,54.04,54.06,12700.0,34.9985,35.018,34.9856,34.9985,12700.0
2007-04-19 14:05:00,54.05,54.08,54.03,54.04,4700.0,34.9921,35.0115,34.9791,34.9856,4700.0
2007-04-19 14:10:00,54.04,54.05,54.01,54.02,5900.0,34.9856,34.9921,34.9662,34.9726,5900.0
2007-04-19 14:15:00,54.03,54.03,53.92,53.92,6200.0,34.9791,34.9791,34.9079,34.9079,6200.0
2007-04-19 14:20:00,53.95,53.95,53.72,53.78,40700.0,34.9273,34.9273,34.7784,34.8173,40700.0
2007-04-19 14:25:00,53.76,53.81,53.76,53.8,16800.0,34.8043,34.8367,34.8043,34.8302,16800.0
2007-04-19 14:30:00,53.8,53.81,53.76,53.8,20400.0,34.8302,34.8367,34.8043,34.8302,20400.0
2007-04-19 14:35:00,53.81,53.85,53.81,53.84,9700.0,34.8367,34.8626,34.8367,34.8561,9700.0
2007-04-19 14:40:00,53.85,53.9,53.85,53.88,8300.0,34.8626,34.895,34.8626,34.882,8300.0
2007-04-19 14:45:00,53.9,53.91,53.84,53.88,10600.0,34.895,34.9014,34.8561,34.882,10600.0
2007-04-19 14:50:00,53.87,53.88,53.87,53.87,6900.0,34.8755,34.882,34.8755,34.8755,6900.0
2007-04-19 14:55:00,53.87,53.87,53.85,53.86,11600.0,34.8755,34.8755,34.8626,34.8691,11600.0
2007-04-19 15:00:00,53.87,53.91,53.85,53.91,16000.0,34.8755,34.9014,34.8626,34.9014,16000.0
2007-04-19 15:05:00,53.91,53.95,53.89,53.94,18200.0,34.9014,34.9273,34.8885,34.9209,18200.0
2007-04-19 15:10:00,53.95,53.98,53.92,53.93,9400.0,34.9273,34.9467,34.9079,34.9144,9400.0
2007-04-19 15:15:00,53.92,53.93,53.88,53.89,9700.0,34.9079,34.9144,34.882,34.8885,9700.0
2007-04-19 15:20:00,53.89,53.98,53.88,53.98,19900.0,34.8885,34.9467,34.882,34.9467,19900.0
2007-04-19 15:25:00,53.96,53.98,53.9,53.9,11100.0,34.9338,34.9467,34.895,34.895,11100.0
2007-04-19 15:30:00,53.92,53.93,53.89,53.9,28400.0,34.9079,34.9144,34.8885,34.895,28400.0
2007-04-19 15:35:00,53.9,53.91,53.75,53.78,34800.0,34.895,34.9014,34.7978,34.8173,34800.0
2007-04-19 15:40:00,53.78,53.94,53.78,53.94,52300.0,34.8173,34.9209,34.8173,34.9209,52300.0
2007-04-19 15:45:00,53.93,53.94,53.87,53.89,30300.0,34.9144,34.9209,34.8755,34.8885,30300.0
2007-04-19 15:50:00,53.89,53.9,53.81,53.82,32600.0,34.8885,34.895,34.8367,34.8432,32600.0
2007-04-19 15:55:00,53.81,53.86,53.74,53.84,74500.0,34.8367,34.8691,34.7914,34.8561,74500.0
2007-04-20 09:30:00,53.25,56.99,53.25,54.0,691300.0,34.4741,36.8954,34.4741,34.9597,691300.0
2007-04-20 09:35:00,54.0,54.14,53.99,54.1,45100.0,34.9597,35.0503,34.9532,35.0244,45100.0
2007-04-20 09:40:00,54.08,54.1,53.8,53.94,30200.0,35.0115,35.0244,34.8302,34.9209,30200.0
2007-04-20 09:45:00,54.0,54.05,53.84,54.03,30300.0,34.9597,34.9921,34.8561,34.9791,30300.0
2007-04-20 09:50:00,54.02,54.04,53.97,54.03,16300.0,34.9726,34.9856,34.9403,34.9791,16300.0
2007-04-20 09:55:00,54.05,54.08,54.0,54.03,47100.0,34.9921,35.0115,34.9597,34.9791,47100.0
2007-04-20 10:00:00,54.03,54.07,53.99,54.05,32000.0,34.9791,35.005,34.9532,34.9921,32000.0
2007-04-20 10:05:00,54.05,54.05,53.99,54.0,28400.0,34.9921,34.9921,34.9532,34.9597,28400.0
2007-04-20 10:10:00,54.0,54.03,53.9,53.95,28500.0,34.9597,34.9791,34.895,34.9273,28500.0
2007-04-20 10:15:00,53.95,53.95,53.89,53.94,17300.0,34.9273,34.9273,34.8885,34.9209,17300.0
2007-04-20 10:20:00,53.93,53.96,53.73,53.74,48800.0,34.9144,34.9338,34.7849,34.7914,48800.0
2007-04-20 10:25:00,53.73,53.8,53.73,53.8,16200.0,34.7849,34.8302,34.7849,34.8302,16200.0
2007-04-20 10:30:00,53.8,53.82,53.74,53.8,67700.0,34.8302,34.8432,34.7914,34.8302,67700.0
2007-04-20 10:35:00,53.79,53.83,53.79,53.8,16400.0,34.8237,34.8496,34.8237,34.8302,16400.0
2007-04-20 10:40:00,53.8,53.98,53.8,53.98,24600.0,34.8302,34.9467,34.8302,34.9467,24600.0
2007-04-20 10:45:00,53.97,54.0,53.96,53.99,28600.0,34.9403,34.9597,34.9338,34.9532,28600.0
2007-04-20 10:50:00,53.99,54.0,53.88,53.89,55700.0,34.9532,34.9597,34.882,34.8885,55700.0
2007-04-20 10:55:00,53.92,53.93,53.87,53.87,11200.0,34.9079,34.9144,34.8755,34.8755,11200.0
2007-04-20 11:00:00,53.87,53.87,53.73,53.78,27300.0,34.8755,34.8755,34.7849,34.8173,27300.0
2007-04-20 11:05:00,53.81,53.92,53.79,53.92,25700.0,34.8367,34.9079,34.8237,34.9079,25700.0
2007-04-20 11:10:00,53.93,53.96,53.89,53.89,34400.0,34.9144,34.9338,34.8885,34.8885,34400.0
2007-04-20 11:15:00,53.91,53.93,53.89,53.9,19200.0,34.9014,34.9144,34.8885,34.895,19200.0
2007-04-20 11:20:00,53.9,53.93,53.81,53.86,19300.0,34.895,34.9144,34.8367,34.8691,19300.0
2007-04-20 11:25:00,53.87,53.88,53.84,53.88,13700.0,34.8755,34.882,34.8561,34.882,13700.0
2007-04-20 11:30:00,53.88,53.93,53.87,53.93,9500.0,34.882,34.9144,34.8755,34.9144,9500.0
2007-04-20 11:35:00,53.93,53.93,53.87,53.9,15500.0,34.9144,34.9144,34.8755,34.895,15500.0
2007-04-20 11:40:00,53.9,53.93,53.87,53.92,13200.0,34.895,34.9144,34.8755,34.9079,13200.0
2007-04-20 11:45:00,53.92,53.92,53.89,53.89,2700.0,34.9079,34.9079,34.8885,34.8885,2700.0
2007-04-20 11:50:00,53.9,53.96,53.89,53.96,5800.0,34.895,34.9338,34.8885,34.9338,5800.0
2007-04-20 11:55:00,53.96,53.99,53.94,53.98,5600.0,34.9338,34.9532,34.9209,34.9467,5600.0
2007-04-20 12:00:00,53.97,54.01,53.92,53.95,26300.0,34.9403,34.9662,34.9079,34.9273,26300.0
2007-04-20 12:05:00,53.95,54.01,53.94,53.97,9800.0,34.9273,34.9662,34.9209,34.9403,9800.0
2007-04-20 12:10:00,53.97,53.98,53.95,53.96,13300.0,34.9403,34.9467,34.9273,34.9338,13300.0
2007-04-20 12:15:00,53.96,53.99,53.96,53.99,6100.0,34.9338,34.9532,34.9338,34.9532,6100.0
2007-04-20 12:20:00,53.98,53.99,53.96,53.97,8800.0,34.9467,34.9532,34.9338,34.9403,8800.0
2007-04-20 12:25:00,53.97,53.99,53.96,53.99,6900.0,34.9403,34.9532,34.9338,34.9532,6900.0
2007-04-20 12:30:00,53.98,54.05,53.96,53.99,33100.0,34.9467,34.9921,34.9338,34.9532,33100.0
2007-04-20 12:35:00,53.99,53.99,53.88,53.93,13400.0,34.9532,34.9532,34.882,34.9144,13400.0
2007-04-20 12:40:00,53.92,53.96,53.9,53.96,6400.0,34.9079,34.9338,34.895,34.9338,6400.0
2007-04-20 12:45:00,53.96,53.98,53.95,53.96,8100.0,34.9338,34.9467,34.9273,34.9338,8100.0
2007-04-20 12:50:00,53.96,53.99,53.95,53.98,10600.0,34.9338,34.9532,34.9273,34.9467,10600.0
2007-04-20 12:55:00,53.98,54.0,53.97,53.98,18900.0,34.9467,34.9597,34.9403,34.9467,18900.0
2007-04-20 13:00:00,53.96,53.99,53.96,53.98,3200.0,34.9338,34.9532,34.9338,34.9467,3200.0
2007-04-20 13:05:00,53.99,54.0,53.98,54.0,4900.0,34.9532,34.9597,34.9467,34.9597,4900.0
2007-04-20 13:10:00,54.0,54.02,53.99,54.02,53200.0,34.9597,34.9726,34.9532,34.9726,53200.0
2007-04-20 13:15:00,54.02,54.08,54.01,54.08,14400.0,34.9726,35.0115,34.9662,35.0115,14400.0
2007-04-20 13:20:00,54.08,54.11,54.02,54.03,30200.0,35.0115,35.0309,34.9726,34.9791,30200.0
2007-04-20 13:25:00,54.03,54.03,53.99,54.0,6600.0,34.9791,34.9791,34.9532,34.9597,6600.0
2007-04-20 13:30:00,54.0,54.02,53.98,54.0,44800.0,34.9597,34.9726,34.9467,34.9597,44800.0
2007-04-20 13:35:00,54.0,54.0,53.98,54.0,2900.0,34.9597,34.9597,34.9467,34.9597,2900.0
2007-04-20 13:40:00,54.0,54.0,53.98,54.0,6300.0,34.9597,34.9597,34.9467,34.9597,6300.0
2007-04-20 13:45:00,54.0,54.0,53.98,54.0,9800.0,34.9597,34.9597,34.9467,34.9597,9800.0
2007-04-20 13:50:00,54.0,54.0,53.99,54.0,5600.0,34.9597,34.9597,34.9532,34.9597,5600.0
2007-04-20 13:55:00,54.0,54.0,53.99,54.0,9000.0,34.9597,34.9597,34.9532,34.9597,9000.0
2007-04-20 14:00:00,53.99,54.03,53.98,54.0,17200.0,34.9532,34.9791,34.9467,34.9597,17200.0
2007-04-20 14:05:00,54.02,54.02,53.98,54.0,10500.0,34.9726,34.9726,34.9467,34.9597,10500.0
2007-04-20 14:10:00,54.0,54.09,53.99,54.08,18300.0,34.9597,35.018,34.9532,35.0115,18300.0
2007-04-20 14:15:00,54.08,54.12,54.0,54.11,27900.0,35.0115,35.0374,34.9597,35.0309,27900.0
2007-04-20 14:20:00,54.12,54.14,54.12,54.14,8100.0,35.0374,35.0503,35.0374,35.0503,8100.0
2007-04-20 14:25:00,54.15,54.18,54.13,54.18,10400.0,35.0568,35.0762,35.0439,35.0762,10400.0
2007-04-20 14:30:00,54.19,54.21,54.14,54.18,23000.0,35.0827,35.0956,35.0503,35.0762,23000.0
2007-04-20 14:35:00,54.17,54.17,54.13,54.16,12700.0,35.0698,35.0698,35.0439,35.0633,12700.0
2007-04-20 14:40:00,54.15,54.18,54.14,54.15,14200.0,35.0568,35.0762,35.0503,35.0568,14200.0
2007-04-20 14:45:00,54.14,54.14,54.11,54.13,12200.0,35.0503,35.0503,35.0309,35.0439,12200.0
2007-04-20 14:50:00,54.12,54.15,54.09,54.1,44400.0,35.0374,35.0568,35.018,35.0244,44400.0
2007-04-20 14:55:00,54.1,54.15,54.08,54.1,15000.0,35.0244,35.0568,35.0115,35.0244,15000.0
2007-04-20 15:00:00,54.09,54.09,54.0,54.0,24200.0,35.018,35.018,34.9597,34.9597,24200.0
2007-04-20 15:05:00,54.0,54.02,53.99,54.01,10500.0,34.9597,34.9726,34.9532,34.9662,10500.0
2007-04-20 15:10:00,54.01,54.01,53.98,53.99,15100.0,34.9662,34.9662,34.9467,34.9532,15100.0
2007-04-20 15:15:00,53.98,54.0,53.92,53.94,17600.0,34.9467,34.9597,34.9079,34.9209,17600.0
2007-04-20 15:20:00,53.93,53.96,53.9,53.96,18300.0,34.9144,34.9338,34.895,34.9338,18300.0
2007-04-20 15:25:00,53.97,53.97,53.93,53.95,15000.0,34.9403,34.9403,34.9144,34.9273,15000.0
2007-04-20 15:30:00,53.95,54.0,53.94,53.98,18700.0,34.9273,34.9597,34.9209,34.9467,18700.0
2007-04-20 15:35:00,53.96,54.03,53.96,54.0,34300.0,34.9338,34.9791,34.9338,34.9597,34300.0
2007-04-20 15:40:00,54.01,54.01,53.95,54.0,44300.0,34.9662,34.9662,34.9273,34.9597,44300.0
2007-04-20 15:45:00,54.0,54.0,53.98,53.98,26300.0,34.9597,34.9597,34.9467,34.9467,26300.0
2007-04-20 15:50:00,53.99,53.99,53.95,53.99,58600.0,34.9532,34.9532,34.9273,34.9532,58600.0
2007-04-20 15:55:00,53.99,54.04,53.99,54.0,64400.0,34.9532,34.9856,34.9532,34.9597,64400.0
2007-04-23 09:30:00,54.1,54.3,54.1,54.19,22100.0,35.0244,35.1539,35.0244,35.0827,22100.0
2007-04-23 09:35:00,54.18,54.45,54.1,54.41,24800.0,35.0762,35.251,35.0244,35.2251,24800.0
2007-04-23 09:40:00,54.38,54.45,54.28,54.41,25700.0,35.2057,35.251,35.141,35.2251,25700.0
2007-04-23 09:45:00,54.42,54.42,54.19,54.3,14900.0,35.2316,35.2316,35.0827,35.1539,14900.0
2007-04-23 09:50:00,54.3,54.4,54.3,54.37,39000.0,35.1539,35.2187,35.1539,35.1992,39000.0
2007-04-23 09:55:00,54.37,54.41,54.31,54.41,11500.0,35.1992,35.2251,35.1604,35.2251,11500.0
2007-04-23 10:00:00,54.37,54.37,54.16,54.25,21100.0,35.1992,35.1992,35.0633,35.1215,21100.0
2007-04-23 10:05:00,54.24,54.31,54.22,54.24,13200.0,35.1151,35.1604,35.1021,35.1151,13200.0
2007-04-23 10:10:00,54.27,54.58,54.23,54.32,86300.0,35.1345,35.3352,35.1086,35.1669,86300.0
2007-04-23 10:15:00,54.32,54.34,54.24,54.29,20300.0,35.1669,35.1798,35.1151,35.1474,20300.0
2007-04-23 10:20:00,54.29,54.33,54.26,54.33,8000.0,35.1474,35.1733,35.128,35.1733,8000.0
2007-04-23 10:25:00,54.33,54.34,54.25,54.3,19300.0,35.1733,35.1798,35.1215,35.1539,19300.0
2007-04-23 10:30:00,54.3,54.35,54.2,54.27,17100.0,35.1539,35.1863,35.0892,35.1345,17100.0
2007-04-23 10:35:00,54.27,54.3,54.16,54.22,12500.0,35.1345,35.1539,35.0633,35.1021,12500.0
2007-04-23 10:40:00,54.21,54.24,54.15,54.16,16000.0,35.0956,35.1151,35.0568,35.0633,16000.0
2007-04-23 10:45:00,54.16,54.21,54.15,54.2,15100.0,35.0633,35.0956,35.0568,35.0892,15100.0
2007-04-23 10:50:00,54.22,54.25,54.17,54.17,18200.0,35.1021,35.1215,35.0698,35.0698,18200.0
2007-04-23 10:55:00,54.2,54.22,54.16,54.19,9700.0,35.0892,35.1021,35.0633,35.0827,9700.0
2007-04-23 11:00:00,54.18,54.21,54.16,54.18,7100.0,35.0762,35.0956,35.0633,35.0762,7100.0
2007-04-23 11:05:00,54.18,54.2,54.08,54.08,11000.0,35.0762,35.0892,35.0115,35.0115,11000.0
2007-04-23 11:10:00,54.08,54.11,54.07,54.11,6500.0,35.0115,35.0309,35.005,35.0309,6500.0
2007-04-23 11:15:00,54.12,54.17,54.1,54.17,5700.0,35.0374,35.0698,35.0244,35.0698,5700.0
2007-04-23 11:20:00,54.15,54.15,54.13,54.15,5100.0,35.0568,35.0568,35.0439,35.0568,5100.0
2007-04-23 11:25:00,54.15,54.21,54.14,54.18,5700.0,35.0568,35.0956,35.0503,35.0762,5700.0
2007-04-23 11:30:00,54.19,54.19,54.14,54.15,5100.0,35.0827,35.0827,35.0503,35.0568,5100.0
2007-04-23 11:35:00,54.14,54.14,54.08,54.1,6100.0,35.0503,35.0503,35.0115,35.0244,6100.0
2007-04-23 11:40:00,54.09,54.09,54.05,54.06,4800.0,35.018,35.018,34.9921,34.9985,4800.0
2007-04-23 11:45:00,54.08,54.1,54.05,54.07,4600.0,35.0115,35.0244,34.9921,35.005,4600.0
2007-04-23 11:50:00,54.07,54.13,54.07,54.12,6600.0,35.005,35.0439,35.005,35.0374,6600.0
2007-04-23 11:55:00,54.11,54.14,54.09,54.12,8900.0,35.0309,35.0503,35.018,35.0374,8900.0
2007-04-23 12:00:00,54.14,54.16,54.1,54.14,15800.0,35.0503,35.0633,35.0244,35.0503,15800.0
2007-04-23 12:05:00,54.15,54.15,54.09,54.1,3300.0,35.0568,35.0568,35.018,35.0244,3300.0
2007-04-23 12:10:00,54.09,54.13,54.08,54.13,5400.0,35.018,35.0439,35.0115,35.0439,5400.0
2007-04-23 12:15:00,54.13,54.15,54.12,54.15,8100.0,35.0439,35.0568,35.0374,35.0568,8100.0
2007-04-23 12:20:00,54.14,54.16,54.14,54.14,5100.0,35.0503,35.0633,35.0503,35.0503,5100.0
2007-04-23 12:25:00,54.14,54.18,54.11,54.15,6500.0,35.0503,35.0762,35.0309,35.0568,6500.0
2007-04-23 12:30:00,54.15,54.15,54.13,54.14,2700.0,35.0568,35.0568,35.0439,35.0503,2700.0
2007-04-23 12:35:00,54.13,54.17,54.12,54.13,10400.0,35.0439,35.0698,35.0374,35.0439,10400.0
2007-04-23 12:40:00,54.14,54.16,54.13,54.14,5300.0,35.0503,35.0633,35.0439,35.0503,5300.0
2007-04-23 12:45:00,54.14,54.17,54.14,54.16,8000.0,35.0503,35.0698,35.0503,35.0633,8000.0
2007-04-23 12:50:00,54.16,54.16,54.15,54.15,9000.0,35.0633,35.0633,35.0568,35.0568,9000.0
2007-04-23 12:55:00,54.15,54.16,54.15,54.16,4500.0,35.0568,35.0633,35.0568,35.0633,4500.0
2007-04-23 13:00:00,54.15,54.16,54.12,54.15,41400.0,35.0568,35.0633,35.0374,35.0568,41400.0
2007-04-23 13:05:00,54.14,54.14,54.09,54.09,6800.0,35.0503,35.0503,35.018,35.018,6800.0
2007-04-23 13:10:00,54.1,54.1,54.05,54.05,14900.0,35.0244,35.0244,34.9921,34.9921,14900.0
2007-04-23 13:15:00,54.05,54.05,54.01,54.03,7400.0,34.9921,34.9921,34.9662,34.9791,7400.0
2007-04-23 13:20:00,54.04,54.04,53.98,53.99,6800.0,34.9856,34.9856,34.9467,34.9532,6800.0
2007-04-23 13:25:00,53.99,53.99,53.95,53.95,10100.0,34.9532,34.9532,34.9273,34.9273,10100.0
2007-04-23 13:30:00,53.95,53.95,53.9,53.94,15900.0,34.9273,34.9273,34.895,34.9209,15900.0
2007-04-23 13:35:00,53.93,53.94,53.88,53.92,17700.0,34.9144,34.9209,34.882,34.9079,17700.0
2007-04-23 13:40:00,53.9,53.92,53.82,53.87,18000.0,34.895,34.9079,34.8432,34.8755,18000.0
2007-04-23 13:45:00,53.87,53.91,53.86,53.89,6400.0,34.8755,34.9014,34.8691,34.8885,6400.0
2007-04-23 13:50:00,53.91,53.92,53.87,53.89,13300.0,34.9014,34.9079,34.8755,34.8885,13300.0
2007-04-23 13:55:00,53.89,53.89,53.76,53.82,42400.0,34.8885,34.8885,34.8043,34.8432,42400.0
2007-04-23 14:00:00,53.82,53.83,53.75,53.8,18700.0,34.8432,34.8496,34.7978,34.8302,18700.0
2007-04-23 14:05:00,53.8,53.8,53.78,53.79,11900.0,34.8302,34.8302,34.8173,34.8237,11900.0
2007-04-23 14:10:00,53.79,53.8,53.78,53.78,8900.0,34.8237,34.8302,34.8173,34.8173,8900.0
2007-04-23 14:15:00,53.76,53.8,53.72,53.78,23000.0,34.8043,34.8302,34.7784,34.8173,23000.0
2007-04-23 14:20:00,53.78,53.78,53.71,53.71,11900.0,34.8173,34.8173,34.7719,34.7719,11900.0
2007-04-23 14:25:00,53.72,53.72,53.68,53.7,8800.0,34.7784,34.7784,34.7525,34.7655,8800.0
2007-04-23 14:30:00,53.7,53.72,53.68,53.71,22600.0,34.7655,34.7784,34.7525,34.7719,22600.0
2007-04-23 14:35:00,53.7,53.73,53.69,53.73,10900.0,34.7655,34.7849,34.759,34.7849,10900.0
2007-04-23 14:40:00,53.73,53.74,53.7,53.7,13300.0,34.7849,34.7914,34.7655,34.7655,13300.0
2007-04-23 14:45:00,53.7,53.76,53.7,53.75,9000.0,34.7655,34.8043,34.7655,34.7978,9000.0
2007-04-23 14:50:00,53.76,53.76,53.7,53.71,19500.0,34.8043,34.8043,34.7655,34.7719,19500.0
2007-04-23 14:55:00,53.71,53.73,53.69,53.7,12900.0,34.7719,34.7849,34.759,34.7655,12900.0
2007-04-23 15:00:00,53.7,53.7,53.62,53.65,19600.0,34.7655,34.7655,34.7137,34.7331,19600.0
2007-04-23 15:05:00,53.64,53.72,53.64,53.69,13200.0,34.7266,34.7784,34.7266,34.759,13200.0
2007-04-23 15:10:00,53.7,53.71,53.68,53.7,7300.0,34.7655,34.7719,34.7525,34.7655,7300.0
2007-04-23 15:15:00,53.7,53.74,53.68,53.7,25000.0,34.7655,34.7914,34.7525,34.7655,25000.0
2007-04-23 15:20:00,53.69,53.75,53.69,53.73,14600.0,34.759,34.7978,34.759,34.7849,14600.0
2007-04-23 15:25:00,53.74,53.83,53.73,53.81,17600.0,34.7914,34.8496,34.7849,34.8367,17600.0
2007-04-23 15:30:00,53.81,53.86,53.8,53.85,24200.0,34.8367,34.8691,34.8302,34.8626,24200.0
2007-04-23 15:35:00,53.86,53.91,53.8,53.8,51500.0,34.8691,34.9014,34.8302,34.8302,51500.0
2007-04-23 15:40:00,53.81,53.85,53.74,53.75,41100.0,34.8367,34.8626,34.7914,34.7978,41100.0
2007-04-23 15:45:00,53.74,53.79,53.74,53.78,29200.0,34.7914,34.8237,34.7914,34.8173,29200.0
2007-04-23 15:50:00,53.79,53.85,53.78,53.79,105100.0,34.8237,34.8626,34.8173,34.8237,105100.0
2007-04-23 15:55:00,53.8,53.85,53.76,53.8,104700.0,34.8302,34.8626,34.8043,34.8302,104700.0
2007-04-24 09:30:00,54.25,54.3,54.0,54.01,176300.0,35.1215,35.1539,34.9597,34.9662,176300.0
2007-04-24 09:35:00,54.01,54.25,54.0,54.02,23500.0,34.9662,35.1215,34.9597,34.9726,23500.0
2007-04-24 09:40:00,54.02,54.08,54.0,54.05,16200.0,34.9726,35.0115,34.9597,34.9921,16200.0
2007-04-24 09:45:00,54.03,54.13,54.0,54.0,51900.0,34.9791,35.0439,34.9597,34.9597,51900.0
2007-04-24 09:50:00,54.0,54.05,53.96,54.0,14200.0,34.9597,34.9921,34.9338,34.9597,14200.0
2007-04-24 09:55:00,54.0,54.0,53.96,54.0,24800.0,34.9597,34.9597,34.9338,34.9597,24800.0
2007-04-24 10:00:00,53.99,54.0,53.83,53.9,38700.0,34.9532,34.9597,34.8496,34.895,38700.0
2007-04-24 10:05:00,53.91,53.97,53.87,53.92,16400.0,34.9014,34.9403,34.8755,34.9079,16400.0
2007-04-24 10:10:00,53.93,54.06,53.9,54.01,87100.0,34.9144,34.9985,34.895,34.9662,87100.0
2007-04-24 10:15:00,54.0,54.01,53.94,54.01,61600.0,34.9597,34.9662,34.9209,34.9662,61600.0
2007-04-24 10:20:00,53.98,54.0,53.84,53.86,44100.0,34.9467,34.9597,34.8561,34.8691,44100.0
2007-04-24 10:25:00,53.85,53.92,53.84,53.92,12600.0,34.8626,34.9079,34.8561,34.9079,12600.0
2007-04-24 10:30:00,53.91,53.91,53.85,53.87,27200.0,34.9014,34.9014,34.8626,34.8755,27200.0
2007-04-24 10:35:00,53.87,53.91,53.86,53.91,30400.0,34.8755,34.9014,34.8691,34.9014,30400.0
2007-04-24 10:40:00,53.9,53.91,53.83,53.87,35200.0,34.895,34.9014,34.8496,34.8755,35200.0
2007-04-24 10:45:00,53.87,53.87,53.74,53.78,76800.0,34.8755,34.8755,34.7914,34.8173,76800.0
2007-04-24 10:50:00,53.77,53.82,53.74,53.82,35800.0,34.8108,34.8432,34.7914,34.8432,35800.0
2007-04-24 10:55:00,53.86,53.86,53.78,53.84,15600.0,34.8691,34.8691,34.8173,34.8561,15600.0
2007-04-24 11:00:00,53.83,53.9,53.8,53.89,14300.0,34.8496,34.895,34.8302,34.8885,14300.0
2007-04-24 11:05:00,53.89,53.91,53.84,53.89,14100.0,34.8885,34.9014,34.8561,34.8885,14100.0
2007-04-24 11:10:00,53.88,53.91,53.86,53.91,16900.0,34.882,34.9014,34.8691,34.9014,16900.0
2007-04-24 11:15:00,53.91,53.91,53.8,53.83,15200.0,34.9014,34.9014,34.8302,34.8496,15200.0
2007-04-24 11:20:00,53.81,53.84,53.81,53.84,9100.0,34.8367,34.8561,34.8367,34.8561,9100.0
2007-04-24 11:25:00,53.85,53.91,53.84,53.91,10500.0,34.8626,34.9014,34.8561,34.9014,10500.0
2007-04-24 11:30:00,53.91,53.91,53.88,53.9,18500.0,34.9014,34.9014,34.882,34.895,18500.0
2007-04-24 11:35:00,53.91,53.91,53.88,53.9,11300.0,34.9014,34.9014,34.882,34.895,11300.0
2007-04-24 11:40:00,53.88,53.91,53.88,53.88,13100.0,34.882,34.9014,34.882,34.882,13100.0
2007-04-24 11:45:00,53.9,53.91,53.85,53.87,6000.0,34.895,34.9014,34.8626,34.8755,6000.0
2007-04-24 11:50:00,53.87,53.89,53.85,53.88,6400.0,34.8755,34.8885,34.8626,34.882,6400.0
2007-04-24 11:55:00,53.88,53.91,53.87,53.9,27500.0,34.882,34.9014,34.8755,34.895,27500.0
2007-04-24 12:00:00,53.89,53.93,53.86,53.91,77300.0,34.8885,34.9144,34.8691,34.9014,77300.0
2007-04-24 12:05:00,53.9,53.97,53.88,53.97,45600.0,34.895,34.9403,34.882,34.9403,45600.0
2007-04-24 12:10:00,53.93,54.02,53.93,53.97,41400.0,34.9144,34.9726,34.9144,34.9403,41400.0
2007-04-24 12:15:00,53.97,53.99,53.94,53.98,38200.0,34.9403,34.9532,34.9209,34.9467,38200.0
2007-04-24 12:20:00,53.98,54.01,53.96,53.99,22000.0,34.9467,34.9662,34.9338,34.9532,22000.0
2007-04-24 12:25:00,54.0,54.02,53.98,53.98,25600.0,34.9597,34.9726,34.9467,34.9467,25600.0
2007-04-24 12:30:00,53.98,54.01,53.98,54.01,14800.0,34.9467,34.9662,34.9467,34.9662,14800.0
2007-04-24 12:35:00,54.0,54.01,53.93,53.93,24100.0,34.9597,34.9662,34.9144,34.9144,24100.0
2007-04-24 12:40:00,53.93,53.99,53.93,53.98,11500.0,34.9144,34.9532,34.9144,34.9467,11500.0
2007-04-24 12:45:00,53.98,54.01,53.97,54.01,18900.0,34.9467,34.9662,34.9403,34.9662,18900.0
2007-04-24 12:50:00,54.0,54.02,53.98,54.01,5900.0,34.9597,34.9726,34.9467,34.9662,5900.0
2007-04-24 12:55:00,54.0,54.02,53.95,53.99,29100.0,34.9597,34.9726,34.9273,34.9532,29100.0
2007-04-24 13:00:00,53.99,54.01,53.92,53.93,18200.0,34.9532,34.9662,34.9079,34.9144,18200.0
2007-04-24 13:05:00,53.93,53.98,53.93,53.98,3400.0,34.9144,34.9467,34.9144,34.9467,3400.0
2007-04-24 13:10:00,53.98,54.0,53.98,54.0,4500.0,34.9467,34.9597,34.9467,34.9597,4500.0
2007-04-24 13:15:00,54.0,54.01,53.98,54.01,17400.0,34.9597,34.9662,34.9467,34.9662,17400.0
2007-04-24 13:20:00,54.01,54.01,53.9,53.95,15400.0,34.9662,34.9662,34.895,34.9273,15400.0
2007-04-24 13:25:00,53.95,53.98,53.95,53.97,10700.0,34.9273,34.9467,34.9273,34.9403,10700.0
2007-04-24 13:30:00,53.97,54.02,53.96,54.01,12300.0,34.9403,34.9726,34.9338,34.9662,12300.0
2007-04-24 13:35:00,54.01,54.05,53.98,53.98,21900.0,34.9662,34.9921,34.9467,34.9467,21900.0
2007-04-24 13:40:00,53.99,54.0,53.95,54.0,13400.0,34.9532,34.9597,34.9273,34.9597,13400.0
2007-04-24 13:45:00,53.99,54.0,53.94,53.99,10700.0,34.9532,34.9597,34.9209,34.9532,10700.0
2007-04-24 13:50:00,53.99,53.99,53.95,53.96,6600.0,34.9532,34.9532,34.9273,34.9338,6600.0
2007-04-24 13:55:00,53.95,53.98,53.92,53.98,9600.0,34.9273,34.9467,34.9079,34.9467,9600.0
2007-04-24 14:00:00,53.98,53.99,53.94,53.98,19200.0,34.9467,34.9532,34.9209,34.9467,19200.0
2007-04-24 14:05:00,53.99,54.02,53.97,54.02,23000.0,34.9532,34.9726,34.9403,34.9726,23000.0
2007-04-24 14:10:00,54.02,54.09,54.01,54.04,34400.0,34.9726,35.018,34.9662,34.9856,34400.0
2007-04-24 14:15:00,54.01,54.2,53.94,53.99,77400.0,34.9662,35.0892,34.9209,34.9532,77400.0
2007-04-24 14:20:00,54.0,54.0,53.96,53.98,16900.0,34.9597,34.9597,34.9338,34.9467,16900.0
2007-04-24 14:25:00,54.0,54.01,53.96,54.0,22400.0,34.9597,34.9662,34.9338,34.9597,22400.0
2007-04-24 14:30:00,54.0,54.01,53.99,54.0,19100.0,34.9597,34.9662,34.9532,34.9597,19100.0
2007-04-24 14:35:00,54.0,54.02,53.98,54.0,23700.0,34.9597,34.9726,34.9467,34.9597,23700.0
2007-04-24 14:40:00,54.0,54.01,53.94,54.0,25400.0,34.9597,34.9662,34.9209,34.9597,25400.0
2007-04-24 14:45:00,53.99,54.0,53.94,53.97,14300.0,34.9532,34.9597,34.9209,34.9403,14300.0
2007-04-24 14:50:00,53.97,53.99,53.95,53.99,15700.0,34.9403,34.9532,34.9273,34.9532,15700.0
2007-04-24 14:55:00,53.98,54.0,53.97,54.0,9000.0,34.9467,34.9597,34.9403,34.9597,9000.0
2007-04-24 15:00:00,54.0,54.07,53.99,54.04,66400.0,34.9597,35.005,34.9532,34.9856,66400.0
2007-04-24 15:05:00,54.04,54.19,53.99,54.01,59200.0,34.9856,35.0827,34.9532,34.9662,59200.0
2007-04-24 15:10:00,54.01,54.06,53.98,54.05,43800.0,34.9662,34.9985,34.9467,34.9921,43800.0
2007-04-24 15:15:00,54.04,54.05,53.98,54.01,12100.0,34.9856,34.9921,34.9467,34.9662,12100.0
2007-04-24 15:20:00,54.02,54.06,53.97,54.03,25300.0,34.9726,34.9985,34.9403,34.9791,25300.0
2007-04-24 15:25:00,54.03,54.06,53.98,54.05,25200.0,34.9791,34.9985,34.9467,34.9921,25200.0
2007-04-24 15:30:00,54.05,54.1,54.04,54.1,13600.0,34.9921,35.0244,34.9856,35.0244,13600.0
2007-04-24 15:35:00,54.1,54.1,54.05,54.09,20000.0,35.0244,35.0244,34.9921,35.018,20000.0
2007-04-24 15:40:00,54.1,54.12,54.03,54.03,31400.0,35.0244,35.0374,34.9791,34.9791,31400.0
2007-04-24 15:45:00,54.04,54.07,54.02,54.05,50300.0,34.9856,35.005,34.9726,34.9921,50300.0
2007-04-24 15:50:00,54.05,54.06,54.02,54.05,64000.0,34.9921,34.9985,34.9726,34.9921,64000.0
2007-04-24 15:55:00,54.05,54.09,54.05,54.05,76000.0,34.9921,35.018,34.9921,34.9921,76000.0
2007-04-25 09:30:00,54.51,54.51,54.51,54.51,200.0,35.2899,35.2899,35.2899,35.2899,200.0
2007-04-25 09:35:00,54.51,55.1,54.3,54.55,90700.0,35.2899,35.6718,35.1539,35.3158,90700.0
2007-04-25 09:40:00,54.55,54.82,54.53,54.79,37800.0,35.3158,35.4906,35.3028,35.4711,37800.0
2007-04-25 09:45:00,54.79,54.88,54.7,54.85,26900.0,35.4711,35.5294,35.4129,35.51,26900.0
2007-04-25 09:50:00,54.85,54.86,54.75,54.76,26100.0,35.51,35.5165,35.4452,35.4517,26100.0
2007-04-25 09:55:00,54.78,54.84,54.75,54.78,15800.0,35.4647,35.5035,35.4452,35.4647,15800.0
2007-04-25 10:00:00,54.74,54.77,54.66,54.73,36000.0,35.4388,35.4582,35.387,35.4323,36000.0
2007-04-25 10:05:00,54.72,54.74,54.68,54.68,52000.0,35.4258,35.4388,35.3999,35.3999,52000.0
2007-04-25 10:10:00,54.68,54.69,54.54,54.54,34100.0,35.3999,35.4064,35.3093,35.3093,34100.0
2007-04-25 10:15:00,54.53,54.53,54.38,54.38,28800.0,35.3028,35.3028,35.2057,35.2057,28800.0
2007-04-25 10:20:00,54.37,54.48,54.34,54.42,74700.0,35.1992,35.2704,35.1798,35.2316,74700.0
2007-04-25 10:25:00,54.41,54.49,54.35,54.49,24300.0,35.2251,35.2769,35.1863,35.2769,24300.0
2007-04-25 10:30:00,54.49,54.55,54.49,54.53,51900.0,35.2769,35.3158,35.2769,35.3028,51900.0
2007-04-25 10:35:00,54.52,54.55,54.5,54.54,22000.0,35.2963,35.3158,35.2834,35.3093,22000.0
2007-04-25 10:40:00,54.53,54.54,54.45,54.53,15400.0,35.3028,35.3093,35.251,35.3028,15400.0
2007-04-25 10:45:00,54.56,54.66,54.55,54.65,19200.0,35.3222,35.387,35.3158,35.3805,19200.0
2007-04-25 10:50:00,54.66,54.67,54.58,54.61,19100.0,35.387,35.3935,35.3352,35.3546,19100.0
2007-04-25 10:55:00,54.63,54.68,54.59,54.65,46800.0,35.3676,35.3999,35.3417,35.3805,46800.0
2007-04-25 11:00:00,54.66,54.72,54.61,54.64,36800.0,35.387,35.4258,35.3546,35.374,36800.0
2007-04-25 11:05:00,54.62,54.82,54.62,54.79,34300.0,35.3611,35.4906,35.3611,35.4711,34300.0
2007-04-25 11:10:00,54.79,54.79,54.67,54.75,46400.0,35.4711,35.4711,35.3935,35.4452,46400.0
2007-04-25 11:15:00,54.74,54.77,54.64,54.75,53400.0,35.4388,35.4582,35.374,35.4452,53400.0
2007-04-25 11:20:00,54.75,54.83,54.75,54.77,29600.0,35.4452,35.497,35.4452,35.4582,29600.0
2007-04-25 11:25:00,54.78,54.8,54.69,54.73,34800.0,35.4647,35.4776,35.4064,35.4323,34800.0
2007-04-25 11:30:00,54.72,54.78,54.66,54.75,39000.0,35.4258,35.4647,35.387,35.4452,39000.0
2007-04-25 11:35:00,54.75,54.76,54.69,54.69,25900.0,35.4452,35.4517,35.4064,35.4064,25900.0
2007-04-25 11:40:00,54.68,54.82,54.68,54.82,42400.0,35.3999,35.4906,35.3999,35.4906,42400.0
2007-04-25 11:45:00,54.81,54.83,54.75,54.76,67400.0,35.4841,35.497,35.4452,35.4517,67400.0
2007-04-25 11:50:00,54.76,54.81,54.75,54.75,89700.0,35.4517,35.4841,35.4452,35.4452,89700.0
2007-04-25 11:55:00,54.75,54.81,54.75,54.75,27800.0,35.4452,35.4841,35.4452,35.4452,27800.0
2007-04-25 12:00:00,54.76,54.76,54.64,54.65,27100.0,35.4517,35.4517,35.374,35.3805,27100.0
2007-04-25 12:05:00,54.66,54.7,54.56,54.56,36000.0,35.387,35.4129,35.3222,35.3222,36000.0
2007-04-25 12:10:00,54.57,54.57,54.44,54.5,41700.0,35.3287,35.3287,35.2446,35.2834,41700.0
2007-04-25 12:15:00,54.51,54.59,54.5,54.57,18900.0,35.2899,35.3417,35.2834,35.3287,18900.0
2007-04-25 12:20:00,54.58,54.58,54.54,54.55,18900.0,35.3352,35.3352,35.3093,35.3158,18900.0
2007-04-25 12:25:00,54.56,54.56,54.53,54.55,19600.0,35.3222,35.3222,35.3028,35.3158,19600.0
2007-04-25 12:30:00,54.54,54.55,54.51,54.55,25700.0,35.3093,35.3158,35.2899,35.3158,25700.0
2007-04-25 12:35:00,54.54,54.54,54.51,54.54,27800.0,35.3093,35.3093,35.2899,35.3093,27800.0
2007-04-25 12:40:00,54.54,54.54,54.47,54.5,17400.0,35.3093,35.3093,35.264,35.2834,17400.0
2007-04-25 12:45:00,54.5,54.56,54.5,54.53,21700.0,35.2834,35.3222,35.2834,35.3028,21700.0
2007-04-25 12:50:00,54.54,54.59,54.54,54.57,17600.0,35.3093,35.3417,35.3093,35.3287,17600.0
2007-04-25 12:55:00,54.58,54.58,54.55,54.57,10900.0,35.3352,35.3352,35.3158,35.3287,10900.0
2007-04-25 13:00:00,54.57,54.59,54.56,54.57,6100.0,35.3287,35.3417,35.3222,35.3287,6100.0
2007-04-25 13:05:00,54.58,54.62,54.58,54.6,6900.0,35.3352,35.3611,35.3352,35.3481,6900.0
2007-04-25 13:10:00,54.6,54.61,54.53,54.57,11300.0,35.3481,35.3546,35.3028,35.3287,11300.0
2007-04-25 13:15:00,54.57,54.63,54.55,54.6,8000.0,35.3287,35.3676,35.3158,35.3481,8000.0
2007-04-25 13:20:00,54.62,54.64,54.6,54.62,3500.0,35.3611,35.374,35.3481,35.3611,3500.0
2007-04-25 13:25:00,54.62,54.64,54.54,54.55,13400.0,35.3611,35.374,35.3093,35.3158,13400.0
2007-04-25 13:30:00,54.55,54.61,54.54,54.6,5200.0,35.3158,35.3546,35.3093,35.3481,5200.0
2007-04-25 13:35:00,54.61,54.62,54.56,54.56,4100.0,35.3546,35.3611,35.3222,35.3222,4100.0
2007-04-25 13:40:00,54.56,54.58,54.5,54.51,13700.0,35.3222,35.3352,35.2834,35.2899,13700.0
2007-04-25 13:45:00,54.51,54.59,54.5,54.58,14400.0,35.2899,35.3417,35.2834,35.3352,14400.0
2007-04-25 13:50:00,54.57,54.67,54.57,54.61,13200.0,35.3287,35.3935,35.3287,35.3546,13200.0
2007-04-25 13:55:00,54.61,54.67,54.58,54.58,31000.0,35.3546,35.3935,35.3352,35.3352,31000.0
2007-04-25 14:00:00,54.59,54.66,54.53,54.63,18600.0,35.3417,35.387,35.3028,35.3676,18600.0
2007-04-25 14:05:00,54.64,54.67,54.61,54.66,17000.0,35.374,35.3935,35.3546,35.387,17000.0
2007-04-25 14:10:00,54.63,54.67,54.5,54.55,28700.0,35.3676,35.3935,35.2834,35.3158,28700.0
2007-04-25 14:15:00,54.58,54.61,54.5,54.53,27800.0,35.3352,35.3546,35.2834,35.3028,27800.0
2007-04-25 14:20:00,54.54,54.62,54.53,54.61,16000.0,35.3093,35.3611,35.3028,35.3546,16000.0
2007-04-25 14:25:00,54.62,54.65,54.61,54.63,6700.0,35.3611,35.3805,35.3546,35.3676,6700.0
2007-04-25 14:30:00,54.63,54.67,54.63,54.65,9200.0,35.3676,35.3935,35.3676,35.3805,9200.0
2007-04-25 14:35:00,54.65,54.7,54.64,54.65,15400.0,35.3805,35.4129,35.374,35.3805,15400.0
2007-04-25 14:40:00,54.64,54.69,54.63,54.68,17100.0,35.374,35.4064,35.3676,35.3999,17100.0
2007-04-25 14:45:00,54.67,54.68,54.65,54.68,9400.0,35.3935,35.3999,35.3805,35.3999,9400.0
2007-04-25 14:50:00,54.66,54.68,54.59,54.63,16500.0,35.387,35.3999,35.3417,35.3676,16500.0
2007-04-25 14:55:00,54.62,54.66,54.59,54.61,20000.0,35.3611,35.387,35.3417,35.3546,20000.0
2007-04-25 15:00:00,54.61,54.65,54.56,54.63,27700.0,35.3546,35.3805,35.3222,35.3676,27700.0
2007-04-25 15:05:00,54.64,54.65,54.59,54.6,19100.0,35.374,35.3805,35.3417,35.3481,19100.0
2007-04-25 15:10:00,54.59,54.6,54.55,54.6,23300.0,35.3417,35.3481,35.3158,35.3481,23300.0
2007-04-25 15:15:00,54.59,54.62,54.55,54.6,29200.0,35.3417,35.3611,35.3158,35.3481,29200.0
2007-04-25 15:20:00,54.59,54.64,54.56,54.64,34500.0,35.3417,35.374,35.3222,35.374,34500.0
2007-04-25 15:25:00,54.63,54.7,54.61,54.7,25900.0,35.3676,35.4129,35.3546,35.4129,25900.0
2007-04-25 15:30:00,54.69,54.72,54.65,54.7,32300.0,35.4064,35.4258,35.3805,35.4129,32300.0
2007-04-25 15:35:00,54.7,54.71,54.65,54.65,29900.0,35.4129,35.4193,35.3805,35.3805,29900.0
2007-04-25 15:40:00,54.65,54.72,54.6,54.62,56500.0,35.3805,35.4258,35.3481,35.3611,56500.0
2007-04-25 15:45:00,54.62,54.62,54.57,54.6,26900.0,35.3611,35.3611,35.3287,35.3481,26900.0
2007-04-25 15:50:00,54.6,54.6,54.55,54.56,51300.0,35.3481,35.3481,35.3158,35.3222,51300.0
2007-04-25 15:55:00,54.56,54.68,54.55,54.59,89800.0,35.3222,35.3999,35.3158,35.3417,89800.0
2007-04-26 09:30:00,55.0,55.1,54.95,55.01,95500.0,35.6071,35.6718,35.5747,35.6136,95500.0
2007-04-26 09:35:00,55.01,55.27,54.95,54.96,113000.0,35.6136,35.7819,35.5747,35.5812,113000.0
2007-04-26 09:40:00,55.0,55.09,54.6,54.9,79700.0,35.6071,35.6654,35.3481,35.5424,79700.0
2007-04-26 09:45:00,54.9,54.9,54.69,54.87,41800.0,35.5424,35.5424,35.4064,35.5229,41800.0
2007-04-26 09:50:00,54.9,55.02,54.81,55.01,52000.0,35.5424,35.62,35.4841,35.6136,52000.0
2007-04-26 09:55:00,55.05,55.05,54.94,54.94,101200.0,35.6395,35.6395,35.5683,35.5683,101200.0
2007-04-26 10:00:00,54.94,54.95,54.76,54.9,35200.0,35.5683,35.5747,35.4517,35.5424,35200.0
2007-04-26 10:05:00,54.88,54.95,54.88,54.9,78200.0,35.5294,35.5747,35.5294,35.5424,78200.0
2007-04-26 10:10:00,54.88,54.96,54.88,54.9,23300.0,35.5294,35.5812,35.5294,35.5424,23300.0
2007-04-26 10:15:00,54.9,54.91,54.65,54.67,40800.0,35.5424,35.5488,35.3805,35.3935,40800.0
2007-04-26 10:20:00,54.66,54.87,54.18,54.45,105600.0,35.387,35.5229,35.0762,35.251,105600.0
2007-04-26 10:25:00,54.47,54.57,54.25,54.47,93500.0,35.264,35.3287,35.1215,35.264,93500.0
2007-04-26 10:30:00,54.47,54.55,54.45,54.49,46600.0,35.264,35.3158,35.251,35.2769,46600.0
2007-04-26 10:35:00,54.45,54.46,54.3,54.31,62900.0,35.251,35.2575,35.1539,35.1604,62900.0
2007-04-26 10:40:00,54.3,54.42,54.28,54.39,57100.0,35.1539,35.2316,35.141,35.2122,57100.0
2007-04-26 10:45:00,54.39,54.5,54.27,54.27,44900.0,35.2122,35.2834,35.1345,35.1345,44900.0
2007-04-26 10:50:00,54.28,54.41,54.26,54.37,46600.0,35.141,35.2251,35.128,35.1992,46600.0
2007-04-26 10:55:00,54.37,54.44,54.24,54.26,78000.0,35.1992,35.2446,35.1151,35.128,78000.0
2007-04-26 11:00:00,54.26,54.26,54.22,54.23,21900.0,35.128,35.128,35.1021,35.1086,21900.0
2007-04-26 11:05:00,54.22,54.29,54.22,54.23,19900.0,35.1021,35.1474,35.1021,35.1086,19900.0
2007-04-26 11:10:00,54.24,54.28,54.22,54.26,23800.0,35.1151,35.141,35.1021,35.128,23800.0
2007-04-26 11:15:00,54.26,54.35,54.26,54.34,14500.0,35.128,35.1863,35.128,35.1798,14500.0
2007-04-26 11:20:00,54.34,54.38,54.28,54.31,32100.0,35.1798,35.2057,35.141,35.1604,32100.0
2007-04-26 11:25:00,54.32,54.4,54.32,54.37,22700.0,35.1669,35.2187,35.1669,35.1992,22700.0
2007-04-26 11:30:00,54.36,54.37,54.3,54.33,28400.0,35.1928,35.1992,35.1539,35.1733,28400.0
2007-04-26 11:35:00,54.34,54.35,54.12,54.26,128100.0,35.1798,35.1863,35.0374,35.128,128100.0
2007-04-26 11:40:00,54.28,54.36,54.28,54.34,35300.0,35.141,35.1928,35.141,35.1798,35300.0
2007-04-26 11:45:00,54.35,54.36,54.33,54.33,12900.0,35.1863,35.1928,35.1733,35.1733,12900.0
2007-04-26 11:50:00,54.34,54.36,54.19,54.36,25100.0,35.1798,35.1928,35.0827,35.1928,25100.0
2007-04-26 11:55:00,54.36,54.36,54.24,54.28,69600.0,35.1928,35.1928,35.1151,35.141,69600.0
2007-04-26 12:00:00,54.28,54.37,54.22,54.24,13100.0,35.141,35.1992,35.1021,35.1151,13100.0
2007-04-26 12:05:00,54.23,54.32,54.22,54.28,8500.0,35.1086,35.1669,35.1021,35.141,8500.0
2007-04-26 12:10:00,54.3,54.31,54.23,54.24,10100.0,35.1539,35.1604,35.1086,35.1151,10100.0
2007-04-26 12:15:00,54.25,54.28,54.23,54.24,17200.0,35.1215,35.141,35.1086,35.1151,17200.0
2007-04-26 12:20:00,54.24,54.25,54.17,54.23,6100.0,35.1151,35.1215,35.0698,35.1086,6100.0
2007-04-26 12:25:00,54.22,54.22,53.74,54.0,100200.0,35.1021,35.1021,34.7914,34.9597,100200.0
2007-04-26 12:30:00,54.0,54.03,54.0,54.01,29800.0,34.9597,34.9791,34.9597,34.9662,29800.0
2007-04-26 12:35:00,54.01,54.1,54.0,54.02,34200.0,34.9662,35.0244,34.9597,34.9726,34200.0
2007-04-26 12:40:00,54.05,54.1,53.96,53.99,62600.0,34.9921,35.0244,34.9338,34.9532,62600.0
2007-04-26 12:45:00,54.0,54.04,53.96,54.03,11400.0,34.9597,34.9856,34.9338,34.9791,11400.0
2007-04-26 12:50:00,54.03,54.05,53.98,54.0,11600.0,34.9791,34.9921,34.9467,34.9597,11600.0
2007-04-26 12:55:00,54.0,54.1,53.99,54.1,8400.0,34.9597,35.0244,34.9532,35.0244,8400.0
2007-04-26 13:00:00,54.1,54.21,54.09,54.21,11700.0,35.0244,35.0956,35.018,35.0956,11700.0
2007-04-26 13:05:00,54.21,54.23,54.15,54.2,29500.0,35.0956,35.1086,35.0568,35.0892,29500.0
2007-04-26 13:10:00,54.18,54.2,54.14,54.17,35700.0,35.0762,35.0892,35.0503,35.0698,35700.0
2007-04-26 13:15:00,54.16,54.18,54.15,54.15,18500.0,35.0633,35.0762,35.0568,35.0568,18500.0
2007-04-26 13:20:00,54.15,54.16,53.98,53.99,20200.0,35.0568,35.0633,34.9467,34.9532,20200.0
2007-04-26 13:25:00,54.02,54.09,54.01,54.06,12800.0,34.9726,35.018,34.9662,34.9985,12800.0
2007-04-26 13:30:00,54.07,54.07,53.98,53.99,17100.0,35.005,35.005,34.9467,34.9532,17100.0
2007-04-26 13:35:00,54.0,54.01,53.99,53.99,14000.0,34.9597,34.9662,34.9532,34.9532,14000.0
2007-04-26 13:40:00,54.0,54.0,53.94,54.0,11400.0,34.9597,34.9597,34.9209,34.9597,11400.0
2007-04-26 13:45:00,54.0,54.09,53.99,54.09,14600.0,34.9597,35.018,34.9532,35.018,14600.0
2007-04-26 13:50:00,54.1,54.11,54.04,54.08,14200.0,35.0244,35.0309,34.9856,35.0115,14200.0
2007-04-26 13:55:00,54.09,54.09,54.03,54.06,17000.0,35.018,35.018,34.9791,34.9985,17000.0
2007-04-26 14:00:00,54.07,54.08,54.03,54.06,15900.0,35.005,35.0115,34.9791,34.9985,15900.0
2007-04-26 14:05:00,54.07,54.1,54.02,54.09,17600.0,35.005,35.0244,34.9726,35.018,17600.0
2007-04-26 14:10:00,54.1,54.12,54.07,54.11,13700.0,35.0244,35.0374,35.005,35.0309,13700.0
2007-04-26 14:15:00,54.12,54.12,54.09,54.1,15200.0,35.0374,35.0374,35.018,35.0244,15200.0
2007-04-26 14:20:00,54.1,54.11,53.93,54.03,36500.0,35.0244,35.0309,34.9144,34.9791,36500.0
2007-04-26 14:25:00,54.03,54.09,54.02,54.02,13900.0,34.9791,35.018,34.9726,34.9726,13900.0
2007-04-26 14:30:00,54.03,54.08,54.0,54.08,12300.0,34.9791,35.0115,34.9597,35.0115,12300.0
2007-04-26 14:35:00,54.1,54.17,54.1,54.14,47800.0,35.0244,35.0698,35.0244,35.0503,47800.0
2007-04-26 14:40:00,54.14,54.25,54.14,54.18,75800.0,35.0503,35.1215,35.0503,35.0762,75800.0
2007-04-26 14:45:00,54.18,54.22,54.13,54.19,23500.0,35.0762,35.1021,35.0439,35.0827,23500.0
2007-04-26 14:50:00,54.2,54.22,54.16,54.19,17200.0,35.0892,35.1021,35.0633,35.0827,17200.0
2007-04-26 14:55:00,54.19,54.2,54.16,54.17,16000.0,35.0827,35.0892,35.0633,35.0698,16000.0
2007-04-26 15:00:00,54.18,54.21,54.17,54.21,15700.0,35.0762,35.0956,35.0698,35.0956,15700.0
2007-04-26 15:05:00,54.21,54.25,54.2,54.22,18400.0,35.0956,35.1215,35.0892,35.1021,18400.0
2007-04-26 15:10:00,54.23,54.27,54.2,54.26,11600.0,35.1086,35.1345,35.0892,35.128,11600.0
2007-04-26 15:15:00,54.26,54.26,54.14,54.17,23100.0,35.128,35.128,35.0503,35.0698,23100.0
2007-04-26 15:20:00,54.17,54.22,54.14,54.22,19000.0,35.0698,35.1021,35.0503,35.1021,19000.0
2007-04-26 15:25:00,54.22,54.35,54.17,54.35,25000.0,35.1021,35.1863,35.0698,35.1863,25000.0
2007-04-26 15:30:00,54.34,54.34,54.24,54.28,13200.0,35.1798,35.1798,35.1151,35.141,13200.0
2007-04-26 15:35:00,54.27,54.27,54.23,54.24,16300.0,35.1345,35.1345,35.1086,35.1151,16300.0
2007-04-26 15:40:00,54.22,54.23,54.19,54.19,13200.0,35.1021,35.1086,35.0827,35.0827,13200.0
2007-04-26 15:45:00,54.19,54.23,54.17,54.17,22200.0,35.0827,35.1086,35.0698,35.0698,22200.0
2007-04-26 15:50:00,54.18,54.19,54.03,54.05,66400.0,35.0762,35.0827,34.9791,34.9921,66400.0
2007-04-26 15:55:00,54.05,54.07,53.92,53.95,57900.0,34.9921,35.005,34.9079,34.9273,57900.0
2007-04-27 09:30:00,53.92,54.25,53.75,54.24,50600.0,34.9079,35.1215,34.7978,35.1151,50600.0
2007-04-27 09:35:00,54.23,54.25,53.65,53.67,78200.0,35.1086,35.1215,34.7331,34.7461,78200.0
2007-04-27 09:40:00,53.67,53.75,53.63,53.73,62000.0,34.7461,34.7978,34.7202,34.7849,62000.0
2007-04-27 09:45:00,53.72,53.73,53.5,53.5,29100.0,34.7784,34.7849,34.636,34.636,29100.0
2007-04-27 09:50:00,53.49,53.49,53.31,53.37,41400.0,34.6295,34.6295,34.513,34.5518,41400.0
2007-04-27 09:55:00,53.4,53.44,53.36,53.42,31300.0,34.5713,34.5971,34.5454,34.5842,31300.0
2007-04-27 10:00:00,53.42,53.44,53.37,53.43,27000.0,34.5842,34.5971,34.5518,34.5907,27000.0
2007-04-27 10:05:00,53.43,53.48,53.42,53.44,34200.0,34.5907,34.623,34.5842,34.5971,34200.0
2007-04-27 10:10:00,53.45,53.45,53.36,53.36,13400.0,34.6036,34.6036,34.5454,34.5454,13400.0
2007-04-27 10:15:00,53.36,53.43,53.36,53.4,9600.0,34.5454,34.5907,34.5454,34.5713,9600.0
2007-04-27 10:20:00,53.4,53.43,53.4,53.41,8100.0,34.5713,34.5907,34.5713,34.5777,8100.0
2007-04-27 10:25:00,53.43,53.5,53.41,53.44,25900.0,34.5907,34.636,34.5777,34.5971,25900.0
2007-04-27 10:30:00,53.46,53.52,53.35,53.5,51900.0,34.6101,34.6489,34.5389,34.636,51900.0
2007-04-27 10:35:00,53.5,53.51,53.45,53.49,26800.0,34.636,34.6425,34.6036,34.6295,26800.0
2007-04-27 10:40:00,53.48,53.49,53.43,53.46,17600.0,34.623,34.6295,34.5907,34.6101,17600.0
2007-04-27 10:45:00,53.47,53.47,53.38,53.44,29900.0,34.6166,34.6166,34.5583,34.5971,29900.0
2007-04-27 10:50:00,53.45,53.45,53.42,53.44,14700.0,34.6036,34.6036,34.5842,34.5971,14700.0
2007-04-27 10:55:00,53.44,53.45,53.38,53.39,9500.0,34.5971,34.6036,34.5583,34.5648,9500.0
2007-04-27 11:00:00,53.39,53.41,53.37,53.4,64700.0,34.5648,34.5777,34.5518,34.5713,64700.0
2007-04-27 11:05:00,53.41,53.53,53.41,53.52,12200.0,34.5777,34.6554,34.5777,34.6489,12200.0
2007-04-27 11:10:00,53.52,53.68,53.51,53.68,15600.0,34.6489,34.7525,34.6425,34.7525,15600.0
2007-04-27 11:15:00,53.67,53.69,53.61,53.62,27300.0,34.7461,34.759,34.7072,34.7137,27300.0
2007-04-27 11:20:00,53.61,53.65,53.6,53.63,18000.0,34.7072,34.7331,34.7007,34.7202,18000.0
2007-04-27 11:25:00,53.62,53.65,53.6,53.63,11700.0,34.7137,34.7331,34.7007,34.7202,11700.0
2007-04-27 11:30:00,53.63,53.63,53.56,53.59,19300.0,34.7202,34.7202,34.6748,34.6943,19300.0
2007-04-27 11:35:00,53.59,53.63,53.57,53.63,16800.0,34.6943,34.7202,34.6813,34.7202,16800.0
2007-04-27 11:40:00,53.63,53.68,53.61,53.67,8600.0,34.7202,34.7525,34.7072,34.7461,8600.0
2007-04-27 11:45:00,53.68,53.75,53.68,53.75,8100.0,34.7525,34.7978,34.7525,34.7978,8100.0
2007-04-27 11:50:00,53.75,53.78,53.73,53.78,20700.0,34.7978,34.8173,34.7849,34.8173,20700.0
2007-04-27 11:55:00,53.79,53.85,53.79,53.85,18600.0,34.8237,34.8626,34.8237,34.8626,18600.0
2007-04-27 12:00:00,53.85,53.85,53.73,53.75,11500.0,34.8626,34.8626,34.7849,34.7978,11500.0
2007-04-27 12:05:00,53.75,53.75,53.65,53.67,11600.0,34.7978,34.7978,34.7331,34.7461,11600.0
2007-04-27 12:10:00,53.69,53.74,53.67,53.74,9100.0,34.759,34.7914,34.7461,34.7914,9100.0
2007-04-27 12:15:00,53.76,53.76,53.69,53.73,8900.0,34.8043,34.8043,34.759,34.7849,8900.0
2007-04-27 12:20:00,53.71,53.72,53.66,53.7,11000.0,34.7719,34.7784,34.7396,34.7655,11000.0
2007-04-27 12:25:00,53.71,53.76,53.69,53.75,7900.0,34.7719,34.8043,34.759,34.7978,7900.0
2007-04-27 12:30:00,53.75,53.78,53.69,53.71,24700.0,34.7978,34.8173,34.759,34.7719,24700.0
2007-04-27 12:35:00,53.72,53.73,53.6,53.67,19900.0,34.7784,34.7849,34.7007,34.7461,19900.0
2007-04-27 12:40:00,53.64,53.75,53.64,53.73,9000.0,34.7266,34.7978,34.7266,34.7849,9000.0
2007-04-27 12:45:00,53.72,53.76,53.64,53.67,14900.0,34.7784,34.8043,34.7266,34.7461,14900.0
2007-04-27 12:50:00,53.67,53.74,53.66,53.72,16500.0,34.7461,34.7914,34.7396,34.7784,16500.0
2007-04-27 12:55:00,53.72,53.75,53.72,53.73,9400.0,34.7784,34.7978,34.7784,34.7849,9400.0
2007-04-27 13:00:00,53.73,53.8,53.73,53.79,9700.0,34.7849,34.8302,34.7849,34.8237,9700.0
2007-04-27 13:05:00,53.78,53.78,53.74,53.75,10400.0,34.8173,34.8173,34.7914,34.7978,10400.0
2007-04-27 13:10:00,53.76,53.76,53.67,53.71,17200.0,34.8043,34.8043,34.7461,34.7719,17200.0
2007-04-27 13:15:00,53.72,53.77,53.71,53.77,7600.0,34.7784,34.8108,34.7719,34.8108,7600.0
2007-04-27 13:20:00,53.77,53.82,53.77,53.81,8000.0,34.8108,34.8432,34.8108,34.8367,8000.0
2007-04-27 13:25:00,53.82,53.85,53.82,53.84,9700.0,34.8432,34.8626,34.8432,34.8561,9700.0
2007-04-27 13:30:00,53.83,53.88,53.76,53.88,22700.0,34.8496,34.882,34.8043,34.882,22700.0
2007-04-27 13:35:00,53.87,53.93,53.87,53.91,12300.0,34.8755,34.9144,34.8755,34.9014,12300.0
2007-04-27 13:40:00,53.9,53.98,53.9,53.98,18900.0,34.895,34.9467,34.895,34.9467,18900.0
2007-04-27 13:45:00,53.98,53.99,53.95,53.95,14300.0,34.9467,34.9532,34.9273,34.9273,14300.0
2007-04-27 13:50:00,53.96,53.96,53.93,53.96,10300.0,34.9338,34.9338,34.9144,34.9338,10300.0
2007-04-27 13:55:00,53.97,54.01,53.95,54.01,57000.0,34.9403,34.9662,34.9273,34.9662,57000.0
2007-04-27 14:00:00,54.0,54.01,53.85,53.85,80100.0,34.9597,34.9662,34.8626,34.8626,80100.0
2007-04-27 14:05:00,53.85,53.86,53.75,53.79,30200.0,34.8626,34.8691,34.7978,34.8237,30200.0
2007-04-27 14:10:00,53.81,53.84,53.79,53.79,11300.0,34.8367,34.8561,34.8237,34.8237,11300.0
2007-04-27 14:15:00,53.78,53.83,53.75,53.76,15500.0,34.8173,34.8496,34.7978,34.8043,15500.0
2007-04-27 14:20:00,53.75,53.78,53.71,53.77,26300.0,34.7978,34.8173,34.7719,34.8108,26300.0
2007-04-27 14:25:00,53.77,53.78,53.65,53.65,15600.0,34.8108,34.8173,34.7331,34.7331,15600.0
2007-04-27 14:30:00,53.64,53.75,53.64,53.72,22400.0,34.7266,34.7978,34.7266,34.7784,22400.0
2007-04-27 14:35:00,53.73,53.83,53.72,53.83,13700.0,34.7849,34.8496,34.7784,34.8496,13700.0
2007-04-27 14:40:00,53.83,53.92,53.78,53.79,28100.0,34.8496,34.9079,34.8173,34.8237,28100.0
2007-04-27 14:45:00,53.77,53.83,53.73,53.8,42900.0,34.8108,34.8496,34.7849,34.8302,42900.0
2007-04-27 14:50:00,53.81,53.81,53.61,53.68,83800.0,34.8367,34.8367,34.7072,34.7525,83800.0
2007-04-27 14:55:00,53.7,53.71,53.52,53.66,69400.0,34.7655,34.7719,34.6489,34.7396,69400.0
2007-04-27 15:00:00,53.65,53.76,53.64,53.73,33100.0,34.7331,34.8043,34.7266,34.7849,33100.0
2007-04-27 15:05:00,53.73,53.78,53.65,53.7,56300.0,34.7849,34.8173,34.7331,34.7655,56300.0
2007-04-27 15:10:00,53.72,53.73,53.6,53.63,36400.0,34.7784,34.7849,34.7007,34.7202,36400.0
2007-04-27 15:15:00,53.64,53.73,53.63,53.68,34100.0,34.7266,34.7849,34.7202,34.7525,34100.0
2007-04-27 15:20:00,53.69,53.69,53.55,53.6,46300.0,34.759,34.759,34.6684,34.7007,46300.0
2007-04-27 15:25:00,53.6,53.68,53.54,53.56,63300.0,34.7007,34.7525,34.6619,34.6748,63300.0
2007-04-27 15:30:00,53.57,53.7,53.56,53.6,51200.0,34.6813,34.7655,34.6748,34.7007,51200.0
2007-04-27 15:35:00,53.6,53.73,53.6,53.7,62800.0,34.7007,34.7849,34.7007,34.7655,62800.0
2007-04-27 15:40:00,53.7,53.7,53.56,53.62,70200.0,34.7655,34.7655,34.6748,34.7137,70200.0
2007-04-27 15:45:00,53.61,53.72,53.61,53.72,50800.0,34.7072,34.7784,34.7072,34.7784,50800.0
2007-04-27 15:50:00,53.72,53.76,53.7,53.73,60100.0,34.7784,34.8043,34.7655,34.7849,60100.0
2007-04-27 15:55:00,53.73,53.78,53.69,53.69,60900.0,34.7849,34.8173,34.759,34.759,60900.0
2007-04-30 09:30:00,53.8,53.83,53.56,53.76,77200.0,34.8302,34.8496,34.6748,34.8043,77200.0
2007-04-30 09:35:00,53.76,53.79,53.59,53.71,22500.0,34.8043,34.8237,34.6943,34.7719,22500.0
2007-04-30 09:40:00,53.7,53.7,53.44,53.58,17700.0,34.7655,34.7655,34.5971,34.6878,17700.0
2007-04-30 09:45:00,53.58,53.62,53.46,53.54,8900.0,34.6878,34.7137,34.6101,34.6619,8900.0
2007-04-30 09:50:00,53.55,53.71,53.53,53.68,12700.0,34.6684,34.7719,34.6554,34.7525,12700.0
2007-04-30 09:55:00,53.68,53.71,53.52,53.69,21700.0,34.7525,34.7719,34.6489,34.759,21700.0
2007-04-30 10:00:00,53.69,53.81,53.69,53.73,30400.0,34.759,34.8367,34.759,34.7849,30400.0
2007-04-30 10:05:00,53.73,53.75,53.63,53.71,14400.0,34.7849,34.7978,34.7202,34.7719,14400.0
2007-04-30 10:10:00,53.71,53.79,53.69,53.77,18100.0,34.7719,34.8237,34.759,34.8108,18100.0
2007-04-30 10:15:00,53.76,53.91,53.76,53.88,23500.0,34.8043,34.9014,34.8043,34.882,23500.0
2007-04-30 10:20:00,53.88,53.93,53.88,53.9,30700.0,34.882,34.9144,34.882,34.895,30700.0
2007-04-30 10:25:00,53.91,53.91,53.86,53.86,17300.0,34.9014,34.9014,34.8691,34.8691,17300.0
2007-04-30 10:30:00,53.86,53.92,53.82,53.82,25800.0,34.8691,34.9079,34.8432,34.8432,25800.0
2007-04-30 10:35:00,53.83,53.9,53.83,53.85,18400.0,34.8496,34.895,34.8496,34.8626,18400.0
2007-04-30 10:40:00,53.85,53.91,53.85,53.9,59600.0,34.8626,34.9014,34.8626,34.895,59600.0
2007-04-30 10:45:00,53.9,53.93,53.83,53.85,20600.0,34.895,34.9144,34.8496,34.8626,20600.0
2007-04-30 10:50:00,53.85,54.03,53.85,54.03,36000.0,34.8626,34.9791,34.8626,34.9791,36000.0
2007-04-30 10:55:00,54.03,54.08,54.03,54.06,19000.0,34.9791,35.0115,34.9791,34.9985,19000.0
2007-04-30 11:00:00,54.07,54.08,53.97,53.98,31200.0,35.005,35.0115,34.9403,34.9467,31200.0
2007-04-30 11:05:00,53.97,53.97,53.81,53.82,59600.0,34.9403,34.9403,34.8367,34.8432,59600.0
2007-04-30 11:10:00,53.82,53.84,53.81,53.83,42600.0,34.8432,34.8561,34.8367,34.8496,42600.0
2007-04-30 11:15:00,53.83,53.93,53.82,53.92,17700.0,34.8496,34.9144,34.8432,34.9079,17700.0
2007-04-30 11:20:00,53.91,53.97,53.9,53.97,10200.0,34.9014,34.9403,34.895,34.9403,10200.0
2007-04-30 11:25:00,53.97,53.99,53.96,53.99,17000.0,34.9403,34.9532,34.9338,34.9532,17000.0
2007-04-30 11:30:00,53.99,53.99,53.94,53.96,17500.0,34.9532,34.9532,34.9209,34.9338,17500.0
2007-04-30 11:35:00,53.96,53.97,53.87,53.88,25200.0,34.9338,34.9403,34.8755,34.882,25200.0
2007-04-30 11:40:00,53.87,53.87,53.8,53.82,28000.0,34.8755,34.8755,34.8302,34.8432,28000.0
2007-04-30 11:45:00,53.83,53.86,53.82,53.84,10700.0,34.8496,34.8691,34.8432,34.8561,10700.0
2007-04-30 11:50:00,53.84,53.92,53.84,53.91,13900.0,34.8561,34.9079,34.8561,34.9014,13900.0
2007-04-30 11:55:00,53.92,53.92,53.89,53.91,23100.0,34.9079,34.9079,34.8885,34.9014,23100.0
2007-04-30 12:00:00,53.91,53.96,53.9,53.95,23800.0,34.9014,34.9338,34.895,34.9273,23800.0
2007-04-30 12:05:00,53.96,54.0,53.95,53.98,12300.0,34.9338,34.9597,34.9273,34.9467,12300.0
2007-04-30 12:10:00,53.97,54.07,53.97,54.06,26100.0,34.9403,35.005,34.9403,34.9985,26100.0
2007-04-30 12:15:00,54.06,54.14,54.05,54.14,34000.0,34.9985,35.0503,34.9921,35.0503,34000.0
2007-04-30 12:20:00,54.13,54.13,54.06,54.07,19600.0,35.0439,35.0439,34.9985,35.005,19600.0
2007-04-30 12:25:00,54.07,54.15,54.07,54.15,42800.0,35.005,35.0568,35.005,35.0568,42800.0
2007-04-30 12:30:00,54.15,54.15,54.11,54.15,40100.0,35.0568,35.0568,35.0309,35.0568,40100.0
2007-04-30 12:35:00,54.15,54.15,54.13,54.14,13100.0,35.0568,35.0568,35.0439,35.0503,13100.0
2007-04-30 12:40:00,54.14,54.15,54.13,54.13,7400.0,35.0503,35.0568,35.0439,35.0439,7400.0
2007-04-30 12:45:00,54.13,54.13,54.08,54.1,8300.0,35.0439,35.0439,35.0115,35.0244,8300.0
2007-04-30 12:50:00,54.1,54.12,54.1,54.11,14500.0,35.0244,35.0374,35.0244,35.0309,14500.0
2007-04-30 12:55:00,54.11,54.13,54.09,54.1,15800.0,35.0309,35.0439,35.018,35.0244,15800.0
2007-04-30 13:00:00,54.1,54.16,54.08,54.16,17400.0,35.0244,35.0633,35.0115,35.0633,17400.0
2007-04-30 13:05:00,54.16,54.23,54.16,54.23,13100.0,35.0633,35.1086,35.0633,35.1086,13100.0
2007-04-30 13:10:00,54.22,54.25,54.2,54.23,18300.0,35.1021,35.1215,35.0892,35.1086,18300.0
2007-04-30 13:15:00,54.23,54.25,54.23,54.25,7800.0,35.1086,35.1215,35.1086,35.1215,7800.0
2007-04-30 13:20:00,54.25,54.25,54.23,54.24,14000.0,35.1215,35.1215,35.1086,35.1151,14000.0
2007-04-30 13:25:00,54.23,54.25,54.21,54.23,17200.0,35.1086,35.1215,35.0956,35.1086,17200.0
2007-04-30 13:30:00,54.24,54.28,54.23,54.26,26100.0,35.1151,35.141,35.1086,35.128,26100.0
2007-04-30 13:35:00,54.25,54.29,54.25,54.29,16400.0,35.1215,35.1474,35.1215,35.1474,16400.0
2007-04-30 13:40:00,54.28,54.3,54.28,54.28,40900.0,35.141,35.1539,35.141,35.141,40900.0
2007-04-30 13:45:00,54.28,54.35,54.28,54.33,18600.0,35.141,35.1863,35.141,35.1733,18600.0
2007-04-30 13:50:00,54.33,54.36,54.33,54.35,14400.0,35.1733,35.1928,35.1733,35.1863,14400.0
2007-04-30 13:55:00,54.35,54.35,54.26,54.32,56800.0,35.1863,35.1863,35.128,35.1669,56800.0
2007-04-30 14:00:00,54.32,54.38,54.32,54.38,31100.0,35.1669,35.2057,35.1669,35.2057,31100.0
2007-04-30 14:05:00,54.38,54.4,54.37,54.39,19500.0,35.2057,35.2187,35.1992,35.2122,19500.0
2007-04-30 14:10:00,54.38,54.39,54.37,54.37,8800.0,35.2057,35.2122,35.1992,35.1992,8800.0
2007-04-30 14:15:00,54.37,54.39,54.37,54.37,29900.0,35.1992,35.2122,35.1992,35.1992,29900.0
2007-04-30 14:20:00,54.38,54.4,54.37,54.4,33800.0,35.2057,35.2187,35.1992,35.2187,33800.0
2007-04-30 14:25:00,54.39,54.44,54.38,54.43,28200.0,35.2122,35.2446,35.2057,35.2381,28200.0
2007-04-30 14:30:00,54.44,54.49,54.42,54.49,20400.0,35.2446,35.2769,35.2316,35.2769,20400.0
2007-04-30 14:35:00,54.49,54.54,54.44,54.45,64400.0,35.2769,35.3093,35.2446,35.251,64400.0
2007-04-30 14:40:00,54.42,54.47,54.4,54.47,30900.0,35.2316,35.264,35.2187,35.264,30900.0
2007-04-30 14:45:00,54.47,54.49,54.46,54.46,27300.0,35.264,35.2769,35.2575,35.2575,27300.0
2007-04-30 14:50:00,54.46,54.49,54.44,54.47,60800.0,35.2575,35.2769,35.2446,35.264,60800.0
2007-04-30 14:55:00,54.48,54.48,54.43,54.46,18400.0,35.2704,35.2704,35.2381,35.2575,18400.0
2007-04-30 15:00:00,54.46,54.49,54.43,54.46,26500.0,35.2575,35.2769,35.2381,35.2575,26500.0
2007-04-30 15:05:00,54.45,54.45,54.38,54.4,38800.0,35.251,35.251,35.2057,35.2187,38800.0
2007-04-30 15:10:00,54.39,54.39,54.3,54.31,27800.0,35.2122,35.2122,35.1539,35.1604,27800.0
2007-04-30 15:15:00,54.31,54.37,54.31,54.34,43000.0,35.1604,35.1992,35.1604,35.1798,43000.0
2007-04-30 15:20:00,54.33,54.33,54.17,54.19,51400.0,35.1733,35.1733,35.0698,35.0827,51400.0
2007-04-30 15:25:00,54.19,54.23,54.19,54.22,47100.0,35.0827,35.1086,35.0827,35.1021,47100.0
2007-04-30 15:30:00,54.22,54.37,54.22,54.35,72500.0,35.1021,35.1992,35.1021,35.1863,72500.0
2007-04-30 15:35:00,54.34,54.38,54.27,54.27,28800.0,35.1798,35.2057,35.1345,35.1345,28800.0
2007-04-30 15:40:00,54.28,54.29,54.16,54.26,27500.0,35.141,35.1474,35.0633,35.128,27500.0
2007-04-30 15:45:00,54.25,54.25,54.22,54.24,29400.0,35.1215,35.1215,35.1021,35.1151,29400.0
2007-04-30 15:50:00,54.25,54.25,54.21,54.22,33200.0,35.1215,35.1215,35.0956,35.1021,33200.0
2007-04-30 15:55:00,54.22,54.22,54.13,54.13,65100.0,35.1021,35.1021,35.0439,35.0439,65100.0
2007-05-01 09:30:00,52.97,54.1,52.97,54.09,79500.0,34.2929,35.0244,34.2929,35.018,79500.0
2007-05-01 09:35:00,54.09,54.12,53.94,54.02,31200.0,35.018,35.0374,34.9209,34.9726,31200.0
2007-05-01 09:40:00,54.03,54.14,54.0,54.01,55600.0,34.9791,35.0503,34.9597,34.9662,55600.0
2007-05-01 09:45:00,54.0,54.37,53.94,54.19,50200.0,34.9597,35.1992,34.9209,35.0827,50200.0
2007-05-01 09:50:00,54.18,54.27,54.08,54.12,14800.0,35.0762,35.1345,35.0115,35.0374,14800.0
2007-05-01 09:55:00,54.12,54.27,54.12,54.17,30600.0,35.0374,35.1345,35.0374,35.0698,30600.0
2007-05-01 10:00:00,54.2,54.31,54.1,54.11,49300.0,35.0892,35.1604,35.0244,35.0309,49300.0
2007-05-01 10:05:00,54.1,54.11,54.06,54.1,43700.0,35.0244,35.0309,34.9985,35.0244,43700.0
2007-05-01 10:10:00,54.11,54.16,54.09,54.11,27600.0,35.0309,35.0633,35.018,35.0309,27600.0
2007-05-01 10:15:00,54.12,54.15,54.05,54.15,21800.0,35.0374,35.0568,34.9921,35.0568,21800.0
2007-05-01 10:20:00,54.15,54.16,54.06,54.08,35800.0,35.0568,35.0633,34.9985,35.0115,35800.0
2007-05-01 10:25:00,54.07,54.12,54.06,54.1,32900.0,35.005,35.0374,34.9985,35.0244,32900.0
2007-05-01 10:30:00,54.1,54.12,54.06,54.09,17400.0,35.0244,35.0374,34.9985,35.018,17400.0
2007-05-01 10:35:00,54.08,54.12,54.07,54.11,17800.0,35.0115,35.0374,35.005,35.0309,17800.0
2007-05-01 10:40:00,54.11,54.12,54.09,54.09,36600.0,35.0309,35.0374,35.018,35.018,36600.0
2007-05-01 10:45:00,54.09,54.12,54.09,54.12,19400.0,35.018,35.0374,35.018,35.0374,19400.0
2007-05-01 10:50:00,54.12,54.17,54.12,54.12,25100.0,35.0374,35.0698,35.0374,35.0374,25100.0
2007-05-01 10:55:00,54.11,54.26,54.11,54.23,40300.0,35.0309,35.128,35.0309,35.1086,40300.0
2007-05-01 11:00:00,54.23,54.23,54.15,54.15,16300.0,35.1086,35.1086,35.0568,35.0568,16300.0
2007-05-01 11:05:00,54.15,54.16,54.1,54.16,21100.0,35.0568,35.0633,35.0244,35.0633,21100.0
2007-05-01 11:10:00,54.15,54.17,54.11,54.13,15900.0,35.0568,35.0698,35.0309,35.0439,15900.0
2007-05-01 11:15:00,54.12,54.19,54.11,54.19,7000.0,35.0374,35.0827,35.0309,35.0827,7000.0
2007-05-01 11:20:00,54.19,54.27,54.11,54.12,31400.0,35.0827,35.1345,35.0309,35.0374,31400.0
2007-05-01 11:25:00,54.13,54.15,54.1,54.12,29400.0,35.0439,35.0568,35.0244,35.0374,29400.0
2007-05-01 11:30:00,54.12,54.17,54.1,54.16,22100.0,35.0374,35.0698,35.0244,35.0633,22100.0
2007-05-01 11:35:00,54.16,54.25,54.16,54.22,11900.0,35.0633,35.1215,35.0633,35.1021,11900.0
2007-05-01 11:40:00,54.23,54.23,54.2,54.2,8400.0,35.1086,35.1086,35.0892,35.0892,8400.0
2007-05-01 11:45:00,54.2,54.21,54.15,54.16,20100.0,35.0892,35.0956,35.0568,35.0633,20100.0
2007-05-01 11:50:00,54.16,54.16,54.12,54.14,10500.0,35.0633,35.0633,35.0374,35.0503,10500.0
2007-05-01 11:55:00,54.14,54.17,54.14,54.16,10600.0,35.0503,35.0698,35.0503,35.0633,10600.0
2007-05-01 12:00:00,54.16,54.18,54.13,54.13,15900.0,35.0633,35.0762,35.0439,35.0439,15900.0
2007-05-01 12:05:00,54.14,54.17,54.12,54.15,24000.0,35.0503,35.0698,35.0374,35.0568,24000.0
2007-05-01 12:10:00,54.13,54.19,54.12,54.19,9700.0,35.0439,35.0827,35.0374,35.0827,9700.0
2007-05-01 12:15:00,54.19,54.31,54.19,54.27,17600.0,35.0827,35.1604,35.0827,35.1345,17600.0
2007-05-01 12:20:00,54.27,54.3,54.19,54.2,25200.0,35.1345,35.1539,35.0827,35.0892,25200.0
2007-05-01 12:25:00,54.2,54.24,54.19,54.21,9800.0,35.0892,35.1151,35.0827,35.0956,9800.0
2007-05-01 12:30:00,54.2,54.21,54.19,54.19,13500.0,35.0892,35.0956,35.0827,35.0827,13500.0
2007-05-01 12:35:00,54.2,54.2,54.19,54.19,12800.0,35.0892,35.0892,35.0827,35.0827,12800.0
2007-05-01 12:40:00,54.19,54.2,54.18,54.2,17100.0,35.0827,35.0892,35.0762,35.0892,17100.0
2007-05-01 12:45:00,54.19,54.2,54.16,54.16,18200.0,35.0827,35.0892,35.0633,35.0633,18200.0
2007-05-01 12:50:00,54.16,54.2,54.12,54.13,133600.0,35.0633,35.0892,35.0374,35.0439,133600.0
2007-05-01 12:55:00,54.14,54.18,54.13,54.15,23100.0,35.0503,35.0762,35.0439,35.0568,23100.0
2007-05-01 13:00:00,54.15,54.15,54.08,54.1,43900.0,35.0568,35.0568,35.0115,35.0244,43900.0
2007-05-01 13:05:00,54.11,54.14,54.1,54.13,19000.0,35.0309,35.0503,35.0244,35.0439,19000.0
2007-05-01 13:10:00,54.13,54.13,54.0,54.05,312000.0,35.0439,35.0439,34.9597,34.9921,312000.0
2007-05-01 13:15:00,54.05,54.08,54.04,54.07,279500.0,34.9921,35.0115,34.9856,35.005,279500.0
2007-05-01 13:20:00,54.07,54.18,54.07,54.16,74200.0,35.005,35.0762,35.005,35.0633,74200.0
2007-05-01 13:25:00,54.19,54.27,54.19,54.23,13400.0,35.0827,35.1345,35.0827,35.1086,13400.0
2007-05-01 13:30:00,54.21,54.23,54.19,54.2,5800.0,35.0956,35.1086,35.0827,35.0892,5800.0
2007-05-01 13:35:00,54.19,54.23,54.13,54.17,27600.0,35.0827,35.1086,35.0439,35.0698,27600.0
2007-05-01 13:40:00,54.18,54.29,54.16,54.29,18400.0,35.0762,35.1474,35.0633,35.1474,18400.0
2007-05-01 13:45:00,54.29,54.31,54.27,54.29,6300.0,35.1474,35.1604,35.1345,35.1474,6300.0
2007-05-01 13:50:00,54.3,54.43,54.29,54.42,18700.0,35.1539,35.2381,35.1474,35.2316,18700.0
2007-05-01 13:55:00,54.41,54.49,54.34,54.35,30600.0,35.2251,35.2769,35.1798,35.1863,30600.0
2007-05-01 14:00:00,54.35,54.45,54.29,54.45,19400.0,35.1863,35.251,35.1474,35.251,19400.0
2007-05-01 14:05:00,54.46,54.49,54.41,54.42,28900.0,35.2575,35.2769,35.2251,35.2316,28900.0
2007-05-01 14:10:00,54.42,54.49,54.42,54.46,16700.0,35.2316,35.2769,35.2316,35.2575,16700.0
2007-05-01 14:15:00,54.46,54.49,54.41,54.41,12000.0,35.2575,35.2769,35.2251,35.2251,12000.0
2007-05-01 14:20:00,54.42,54.5,54.41,54.5,20400.0,35.2316,35.2834,35.2251,35.2834,20400.0
2007-05-01 14:25:00,54.5,54.5,54.42,54.47,12100.0,35.2834,35.2834,35.2316,35.264,12100.0
2007-05-01 14:30:00,54.47,54.49,54.45,54.48,8100.0,35.264,35.2769,35.251,35.2704,8100.0
2007-05-01 14:35:00,54.48,54.58,54.48,54.54,30300.0,35.2704,35.3352,35.2704,35.3093,30300.0
2007-05-01 14:40:00,54.54,54.54,54.47,54.48,31300.0,35.3093,35.3093,35.264,35.2704,31300.0
2007-05-01 14:45:00,54.46,54.47,54.45,54.47,5300.0,35.2575,35.264,35.251,35.264,5300.0
2007-05-01 14:50:00,54.45,54.47,54.37,54.37,16800.0,35.251,35.264,35.1992,35.1992,16800.0
2007-05-01 14:55:00,54.38,54.4,54.38,54.4,10700.0,35.2057,35.2187,35.2057,35.2187,10700.0
2007-05-01 15:00:00,54.38,54.51,54.38,54.51,34000.0,35.2057,35.2899,35.2057,35.2899,34000.0
2007-05-01 15:05:00,54.51,54.52,54.47,54.48,24800.0,35.2899,35.2963,35.264,35.2704,24800.0
2007-05-01 15:10:00,54.48,54.5,54.46,54.49,20400.0,35.2704,35.2834,35.2575,35.2769,20400.0
2007-05-01 15:15:00,54.49,54.5,54.46,54.47,12900.0,35.2769,35.2834,35.2575,35.264,12900.0
2007-05-01 15:20:00,54.47,54.52,54.46,54.46,32400.0,35.264,35.2963,35.2575,35.2575,32400.0
2007-05-01 15:25:00,54.46,54.48,54.46,54.48,29900.0,35.2575,35.2704,35.2575,35.2704,29900.0
2007-05-01 15:30:00,54.47,54.5,54.47,54.49,16800.0,35.264,35.2834,35.264,35.2769,16800.0
2007-05-01 15:35:00,54.49,54.5,54.46,54.48,40400.0,35.2769,35.2834,35.2575,35.2704,40400.0
2007-05-01 15:40:00,54.48,54.55,54.48,54.51,30700.0,35.2704,35.3158,35.2704,35.2899,30700.0
2007-05-01 15:45:00,54.52,54.53,54.49,54.5,24200.0,35.2963,35.3028,35.2769,35.2834,24200.0
2007-05-01 15:50:00,54.49,54.5,54.4,54.41,24800.0,35.2769,35.2834,35.2187,35.2251,24800.0
2007-05-01 15:55:00,54.42,54.44,54.4,54.41,21300.0,35.2316,35.2446,35.2187,35.2251,21300.0
2007-05-02 09:30:00,54.8,55.08,54.51,55.08,85600.0,35.4776,35.6589,35.2899,35.6589,85600.0
2007-05-02 09:35:00,55.07,55.15,54.7,54.85,57700.0,35.6524,35.7042,35.4129,35.51,57700.0
2007-05-02 09:40:00,54.78,54.83,54.73,54.83,20200.0,35.4647,35.497,35.4323,35.497,20200.0
2007-05-02 09:45:00,54.83,54.95,54.79,54.95,36700.0,35.497,35.5747,35.4711,35.5747,36700.0
2007-05-02 09:50:00,54.93,54.93,54.67,54.75,27300.0,35.5618,35.5618,35.3935,35.4452,27300.0
2007-05-02 09:55:00,54.75,54.81,54.73,54.73,30400.0,35.4452,35.4841,35.4323,35.4323,30400.0
2007-05-02 10:00:00,54.72,54.92,54.72,54.88,24700.0,35.4258,35.5553,35.4258,35.5294,24700.0
2007-05-02 10:05:00,54.87,54.89,54.8,54.8,19800.0,35.5229,35.5359,35.4776,35.4776,19800.0
2007-05-02 10:10:00,54.81,54.86,54.8,54.83,10600.0,35.4841,35.5165,35.4776,35.497,10600.0
2007-05-02 10:15:00,54.85,54.85,54.8,54.8,19200.0,35.51,35.51,35.4776,35.4776,19200.0
2007-05-02 10:20:00,54.8,54.82,54.79,54.82,10400.0,35.4776,35.4906,35.4711,35.4906,10400.0
2007-05-02 10:25:00,54.82,54.85,54.77,54.8,15800.0,35.4906,35.51,35.4582,35.4776,15800.0
2007-05-02 10:30:00,54.8,54.89,54.79,54.89,34300.0,35.4776,35.5359,35.4711,35.5359,34300.0
2007-05-02 10:35:00,54.9,55.0,54.89,55.0,26600.0,35.5424,35.6071,35.5359,35.6071,26600.0
2007-05-02 10:40:00,54.98,55.13,54.98,55.11,26100.0,35.5941,35.6913,35.5941,35.6783,26100.0
2007-05-02 10:45:00,55.12,55.14,55.12,55.13,18700.0,35.6848,35.6977,35.6848,35.6913,18700.0
2007-05-02 10:50:00,55.13,55.17,55.12,55.15,27500.0,35.6913,35.7172,35.6848,35.7042,27500.0
2007-05-02 10:55:00,55.14,55.14,55.05,55.12,33300.0,35.6977,35.6977,35.6395,35.6848,33300.0
2007-05-02 11:00:00,55.12,55.13,55.09,55.1,11700.0,35.6848,35.6913,35.6654,35.6718,11700.0
2007-05-02 11:05:00,55.1,55.1,55.01,55.02,20300.0,35.6718,35.6718,35.6136,35.62,20300.0
2007-05-02 11:10:00,55.03,55.03,54.99,54.99,14400.0,35.6265,35.6265,35.6006,35.6006,14400.0
2007-05-02 11:15:00,54.99,55.01,54.99,54.99,17700.0,35.6006,35.6136,35.6006,35.6006,17700.0
2007-05-02 11:20:00,54.99,55.01,54.98,54.98,18300.0,35.6006,35.6136,35.5941,35.5941,18300.0
2007-05-02 11:25:00,54.99,54.99,54.96,54.96,14800.0,35.6006,35.6006,35.5812,35.5812,14800.0
2007-05-02 11:30:00,54.96,54.97,54.92,54.94,26800.0,35.5812,35.5877,35.5553,35.5683,26800.0
2007-05-02 11:35:00,54.94,54.99,54.94,54.98,12200.0,35.5683,35.6006,35.5683,35.5941,12200.0
2007-05-02 11:40:00,54.97,54.98,54.94,54.95,49500.0,35.5877,35.5941,35.5683,35.5747,49500.0
2007-05-02 11:45:00,54.94,54.97,54.94,54.94,20000.0,35.5683,35.5877,35.5683,35.5683,20000.0
2007-05-02 11:50:00,54.93,55.01,54.93,55.0,56500.0,35.5618,35.6136,35.5618,35.6071,56500.0
2007-05-02 11:55:00,55.0,55.0,54.96,54.98,14400.0,35.6071,35.6071,35.5812,35.5941,14400.0
2007-05-02 12:00:00,54.97,55.0,54.95,54.98,18200.0,35.5877,35.6071,35.5747,35.5941,18200.0
2007-05-02 12:05:00,54.99,55.0,54.94,54.96,9200.0,35.6006,35.6071,35.5683,35.5812,9200.0
2007-05-02 12:10:00,54.94,54.97,54.94,54.95,8100.0,35.5683,35.5877,35.5683,35.5747,8100.0
2007-05-02 12:15:00,54.95,54.95,54.9,54.9,12300.0,35.5747,35.5747,35.5424,35.5424,12300.0
2007-05-02 12:20:00,54.9,54.91,54.9,54.91,39800.0,35.5424,35.5488,35.5424,35.5488,39800.0
2007-05-02 12:25:00,54.91,54.92,54.9,54.92,22800.0,35.5488,35.5553,35.5424,35.5553,22800.0
2007-05-02 12:30:00,54.92,54.98,54.91,54.92,19700.0,35.5553,35.5941,35.5488,35.5553,19700.0
2007-05-02 12:35:00,54.92,54.92,54.85,54.86,25500.0,35.5553,35.5553,35.51,35.5165,25500.0
2007-05-02 12:40:00,54.86,54.89,54.83,54.89,21100.0,35.5165,35.5359,35.497,35.5359,21100.0
2007-05-02 12:45:00,54.88,54.9,54.88,54.9,29600.0,35.5294,35.5424,35.5294,35.5424,29600.0
2007-05-02 12:50:00,54.9,54.9,54.87,54.88,30300.0,35.5424,35.5424,35.5229,35.5294,30300.0
2007-05-02 12:55:00,54.88,54.88,54.85,54.87,6000.0,35.5294,35.5294,35.51,35.5229,6000.0
2007-05-02 13:00:00,54.87,54.9,54.87,54.88,15100.0,35.5229,35.5424,35.5229,35.5294,15100.0
2007-05-02 13:05:00,54.89,54.9,54.86,54.9,7800.0,35.5359,35.5424,35.5165,35.5424,7800.0
2007-05-02 13:10:00,54.9,54.91,54.87,54.91,12900.0,35.5424,35.5488,35.5229,35.5488,12900.0
2007-05-02 13:15:00,54.88,54.91,54.88,54.89,6400.0,35.5294,35.5488,35.5294,35.5359,6400.0
2007-05-02 13:20:00,54.9,54.9,54.84,54.84,88200.0,35.5424,35.5424,35.5035,35.5035,88200.0
2007-05-02 13:25:00,54.84,54.85,54.82,54.82,7900.0,35.5035,35.51,35.4906,35.4906,7900.0
2007-05-02 13:30:00,54.81,54.89,54.8,54.88,8800.0,35.4841,35.5359,35.4776,35.5294,8800.0
2007-05-02 13:35:00,54.87,54.89,54.85,54.89,10000.0,35.5229,35.5359,35.51,35.5359,10000.0
2007-05-02 13:40:00,54.88,54.91,54.88,54.9,15200.0,35.5294,35.5488,35.5294,35.5424,15200.0
2007-05-02 13:45:00,54.91,54.91,54.9,54.9,4300.0,35.5488,35.5488,35.5424,35.5424,4300.0
2007-05-02 13:50:00,54.9,54.92,54.87,54.87,10900.0,35.5424,35.5553,35.5229,35.5229,10900.0
2007-05-02 13:55:00,54.87,54.88,54.75,54.77,14500.0,35.5229,35.5294,35.4452,35.4582,14500.0
2007-05-02 14:00:00,54.77,54.77,54.73,54.74,13400.0,35.4582,35.4582,35.4323,35.4388,13400.0
2007-05-02 14:05:00,54.74,54.76,54.73,54.75,16100.0,35.4388,35.4517,35.4323,35.4452,16100.0
2007-05-02 14:10:00,54.75,54.77,54.73,54.74,11500.0,35.4452,35.4582,35.4323,35.4388,11500.0
2007-05-02 14:15:00,54.73,54.75,54.72,54.75,29100.0,35.4323,35.4452,35.4258,35.4452,29100.0
2007-05-02 14:20:00,54.75,54.77,54.75,54.75,12600.0,35.4452,35.4582,35.4452,35.4452,12600.0
2007-05-02 14:25:00,54.75,54.77,54.73,54.75,17700.0,35.4452,35.4582,35.4323,35.4452,17700.0
2007-05-02 14:30:00,54.75,54.75,54.72,54.72,11900.0,35.4452,35.4452,35.4258,35.4258,11900.0
2007-05-02 14:35:00,54.73,54.77,54.7,54.74,22600.0,35.4323,35.4582,35.4129,35.4388,22600.0
2007-05-02 14:40:00,54.74,54.75,54.73,54.74,8300.0,35.4388,35.4452,35.4323,35.4388,8300.0
2007-05-02 14:45:00,54.74,54.75,54.69,54.7,15400.0,35.4388,35.4452,35.4064,35.4129,15400.0
2007-05-02 14:50:00,54.7,54.71,54.69,54.7,36400.0,35.4129,35.4193,35.4064,35.4129,36400.0
2007-05-02 14:55:00,54.7,54.7,54.64,54.64,29000.0,35.4129,35.4129,35.374,35.374,29000.0
2007-05-02 15:00:00,54.64,54.65,54.61,54.61,21800.0,35.374,35.3805,35.3546,35.3546,21800.0
2007-05-02 15:05:00,54.6,54.62,54.51,54.53,32400.0,35.3481,35.3611,35.2899,35.3028,32400.0
2007-05-02 15:10:00,54.53,54.55,54.5,54.54,79900.0,35.3028,35.3158,35.2834,35.3093,79900.0
2007-05-02 15:15:00,54.54,54.55,54.52,54.55,35900.0,35.3093,35.3158,35.2963,35.3158,35900.0
2007-05-02 15:20:00,54.56,54.58,54.52,54.54,60900.0,35.3222,35.3352,35.2963,35.3093,60900.0
2007-05-02 15:25:00,54.54,54.59,54.53,54.58,40200.0,35.3093,35.3417,35.3028,35.3352,40200.0
2007-05-02 15:30:00,54.58,54.63,54.57,54.59,72400.0,35.3352,35.3676,35.3287,35.3417,72400.0
2007-05-02 15:35:00,54.61,54.62,54.56,54.58,53100.0,35.3546,35.3611,35.3222,35.3352,53100.0
2007-05-02 15:40:00,54.59,54.61,54.54,54.55,24500.0,35.3417,35.3546,35.3093,35.3158,24500.0
2007-05-02 15:45:00,54.54,54.62,54.54,54.61,27200.0,35.3093,35.3611,35.3093,35.3546,27200.0
2007-05-02 15:50:00,54.62,54.62,54.54,54.59,25000.0,35.3611,35.3611,35.3093,35.3417,25000.0
2007-05-02 15:55:00,54.59,54.6,54.58,54.6,46700.0,35.3417,35.3481,35.3352,35.3481,46700.0
2007-05-03 09:30:00,54.95,55.1,54.92,54.95,62400.0,35.5747,35.6718,35.5553,35.5747,62400.0
2007-05-03 09:35:00,54.95,54.96,54.75,54.8,26100.0,35.5747,35.5812,35.4452,35.4776,26100.0
2007-05-03 09:40:00,54.81,54.93,54.8,54.8,34900.0,35.4841,35.5618,35.4776,35.4776,34900.0
2007-05-03 09:45:00,54.82,54.93,54.81,54.87,43800.0,35.4906,35.5618,35.4841,35.5229,43800.0
2007-05-03 09:50:00,54.87,54.89,54.83,54.85,40800.0,35.5229,35.5359,35.497,35.51,40800.0
2007-05-03 09:55:00,54.85,54.89,54.8,54.86,22600.0,35.51,35.5359,35.4776,35.5165,22600.0
2007-05-03 10:00:00,54.86,54.92,54.76,54.77,27200.0,35.5165,35.5553,35.4517,35.4582,27200.0
2007-05-03 10:05:00,54.76,54.86,54.74,54.83,18600.0,35.4517,35.5165,35.4388,35.497,18600.0
2007-05-03 10:10:00,54.84,54.84,54.79,54.8,16800.0,35.5035,35.5035,35.4711,35.4776,16800.0
2007-05-03 10:15:00,54.79,54.83,54.75,54.82,36700.0,35.4711,35.497,35.4452,35.4906,36700.0
2007-05-03 10:20:00,54.82,54.9,54.81,54.9,43900.0,35.4906,35.5424,35.4841,35.5424,43900.0
2007-05-03 10:25:00,54.91,54.97,54.9,54.96,18900.0,35.5488,35.5877,35.5424,35.5812,18900.0
2007-05-03 10:30:00,54.97,55.03,54.96,54.99,17400.0,35.5877,35.6265,35.5812,35.6006,17400.0
2007-05-03 10:35:00,55.0,55.0,54.9,54.9,77300.0,35.6071,35.6071,35.5424,35.5424,77300.0
2007-05-03 10:40:00,54.9,54.99,54.9,54.99,25300.0,35.5424,35.6006,35.5424,35.6006,25300.0
2007-05-03 10:45:00,54.98,55.17,54.98,55.16,29600.0,35.5941,35.7172,35.5941,35.7107,29600.0
2007-05-03 10:50:00,55.16,55.2,55.13,55.13,49400.0,35.7107,35.7366,35.6913,35.6913,49400.0
2007-05-03 10:55:00,55.14,55.17,55.11,55.12,20600.0,35.6977,35.7172,35.6783,35.6848,20600.0
2007-05-03 11:00:00,55.11,55.12,55.06,55.06,96000.0,35.6783,35.6848,35.6459,35.6459,96000.0
2007-05-03 11:05:00,55.07,55.08,55.03,55.05,43800.0,35.6524,35.6589,35.6265,35.6395,43800.0
2007-05-03 11:10:00,55.05,55.07,55.03,55.03,21600.0,35.6395,35.6524,35.6265,35.6265,21600.0
2007-05-03 11:15:00,55.03,55.03,54.97,54.99,13800.0,35.6265,35.6265,35.5877,35.6006,13800.0
2007-05-03 11:20:00,54.99,55.0,54.95,54.98,10500.0,35.6006,35.6071,35.5747,35.5941,10500.0
2007-05-03 11:25:00,54.99,55.02,54.99,55.01,53200.0,35.6006,35.62,35.6006,35.6136,53200.0
2007-05-03 11:30:00,55.01,55.01,54.98,54.98,8000.0,35.6136,35.6136,35.5941,35.5941,8000.0
2007-05-03 11:35:00,54.99,55.0,54.97,54.97,8400.0,35.6006,35.6071,35.5877,35.5877,8400.0
2007-05-03 11:40:00,54.97,54.97,54.95,54.97,4100.0,35.5877,35.5877,35.5747,35.5877,4100.0
2007-05-03 11:45:00,54.97,55.0,54.96,55.0,24100.0,35.5877,35.6071,35.5812,35.6071,24100.0
2007-05-03 11:50:00,55.0,55.0,54.99,54.99,12800.0,35.6071,35.6071,35.6006,35.6006,12800.0
2007-05-03 11:55:00,55.0,55.02,54.97,55.0,18500.0,35.6071,35.62,35.5877,35.6071,18500.0
2007-05-03 12:00:00,55.01,55.05,55.0,55.01,57400.0,35.6136,35.6395,35.6071,35.6136,57400.0
2007-05-03 12:05:00,55.02,55.02,54.95,54.99,37600.0,35.62,35.62,35.5747,35.6006,37600.0
2007-05-03 12:10:00,55.0,55.0,54.99,54.99,7600.0,35.6071,35.6071,35.6006,35.6006,7600.0
2007-05-03 12:15:00,54.99,55.02,54.99,54.99,13800.0,35.6006,35.62,35.6006,35.6006,13800.0
2007-05-03 12:20:00,54.99,55.0,54.97,54.97,5300.0,35.6006,35.6071,35.5877,35.5877,5300.0
2007-05-03 12:25:00,54.97,54.99,54.95,54.95,17900.0,35.5877,35.6006,35.5747,35.5747,17900.0
2007-05-03 12:30:00,54.95,54.97,54.95,54.97,14300.0,35.5747,35.5877,35.5747,35.5877,14300.0
2007-05-03 12:35:00,54.96,54.99,54.95,54.97,21700.0,35.5812,35.6006,35.5747,35.5877,21700.0
2007-05-03 12:40:00,54.95,54.97,54.95,54.96,8800.0,35.5747,35.5877,35.5747,35.5812,8800.0
2007-05-03 12:45:00,54.96,54.96,54.9,54.9,26000.0,35.5812,35.5812,35.5424,35.5424,26000.0
2007-05-03 12:50:00,54.91,54.94,54.89,54.94,63400.0,35.5488,35.5683,35.5359,35.5683,63400.0
2007-05-03 12:55:00,54.94,54.95,54.93,54.95,16500.0,35.5683,35.5747,35.5618,35.5747,16500.0
2007-05-03 13:00:00,54.95,54.95,54.94,54.94,8600.0,35.5747,35.5747,35.5683,35.5683,8600.0
2007-05-03 13:05:00,54.95,54.95,54.88,54.9,32200.0,35.5747,35.5747,35.5294,35.5424,32200.0
2007-05-03 13:10:00,54.88,54.9,54.84,54.9,55300.0,35.5294,35.5424,35.5035,35.5424,55300.0
2007-05-03 13:15:00,54.89,54.9,54.89,54.89,14600.0,35.5359,35.5424,35.5359,35.5359,14600.0
2007-05-03 13:20:00,54.89,54.9,54.89,54.9,20200.0,35.5359,35.5424,35.5359,35.5424,20200.0
2007-05-03 13:25:00,54.89,54.9,54.88,54.89,5800.0,35.5359,35.5424,35.5294,35.5359,5800.0
2007-05-03 13:30:00,54.88,54.9,54.88,54.89,16800.0,35.5294,35.5424,35.5294,35.5359,16800.0
2007-05-03 13:35:00,54.89,54.89,54.86,54.88,4900.0,35.5359,35.5359,35.5165,35.5294,4900.0
2007-05-03 13:40:00,54.87,54.91,54.87,54.91,33200.0,35.5229,35.5488,35.5229,35.5488,33200.0
2007-05-03 13:45:00,54.91,54.95,54.89,54.95,33800.0,35.5488,35.5747,35.5359,35.5747,33800.0
2007-05-03 13:50:00,54.96,54.97,54.95,54.95,19600.0,35.5812,35.5877,35.5747,35.5747,19600.0
2007-05-03 13:55:00,54.96,54.97,54.95,54.95,19600.0,35.5812,35.5877,35.5747,35.5747,19600.0
2007-05-03 14:00:00,54.96,54.96,54.95,54.95,6000.0,35.5812,35.5812,35.5747,35.5747,6000.0
2007-05-03 14:05:00,54.95,54.96,54.9,54.9,91100.0,35.5747,35.5812,35.5424,35.5424,91100.0
2007-05-03 14:10:00,54.91,54.95,54.9,54.95,12300.0,35.5488,35.5747,35.5424,35.5747,12300.0
2007-05-03 14:15:00,54.93,54.96,54.93,54.95,11900.0,35.5618,35.5812,35.5618,35.5747,11900.0
2007-05-03 14:20:00,54.95,54.95,54.92,54.92,8300.0,35.5747,35.5747,35.5553,35.5553,8300.0
2007-05-03 14:25:00,54.93,54.93,54.9,54.92,14900.0,35.5618,35.5618,35.5424,35.5553,14900.0
2007-05-03 14:30:00,54.92,54.95,54.92,54.95,15800.0,35.5553,35.5747,35.5553,35.5747,15800.0
2007-05-03 14:35:00,54.95,54.95,54.89,54.89,28700.0,35.5747,35.5747,35.5359,35.5359,28700.0
2007-05-03 14:40:00,54.88,54.9,54.85,54.88,37200.0,35.5294,35.5424,35.51,35.5294,37200.0
2007-05-03 14:45:00,54.88,54.94,54.87,54.92,35300.0,35.5294,35.5683,35.5229,35.5553,35300.0
2007-05-03 14:50:00,54.92,54.97,54.9,54.95,33500.0,35.5553,35.5877,35.5424,35.5747,33500.0
2007-05-03 14:55:00,54.95,54.99,54.94,54.99,26100.0,35.5747,35.6006,35.5683,35.6006,26100.0
2007-05-03 15:00:00,54.99,55.01,54.98,54.99,54300.0,35.6006,35.6136,35.5941,35.6006,54300.0
2007-05-03 15:05:00,55.0,55.02,54.95,54.98,43800.0,35.6071,35.62,35.5747,35.5941,43800.0
2007-05-03 15:10:00,54.97,54.99,54.95,54.99,56300.0,35.5877,35.6006,35.5747,35.6006,56300.0
2007-05-03 15:15:00,55.0,55.02,54.97,55.02,44000.0,35.6071,35.62,35.5877,35.62,44000.0
2007-05-03 15:20:00,55.02,55.09,55.02,55.05,89100.0,35.62,35.6654,35.62,35.6395,89100.0
2007-05-03 15:25:00,55.04,55.08,55.04,55.08,41900.0,35.633,35.6589,35.633,35.6589,41900.0
2007-05-03 15:30:00,55.1,55.12,55.06,55.09,68900.0,35.6718,35.6848,35.6459,35.6654,68900.0
2007-05-03 15:35:00,55.08,55.09,55.02,55.05,41600.0,35.6589,35.6654,35.62,35.6395,41600.0
2007-05-03 15:40:00,55.06,55.08,55.0,55.0,32800.0,35.6459,35.6589,35.6071,35.6071,32800.0
2007-05-03 15:45:00,55.0,55.02,54.99,55.0,37500.0,35.6071,35.62,35.6006,35.6071,37500.0
2007-05-03 15:50:00,55.0,55.0,54.97,55.0,78000.0,35.6071,35.6071,35.5877,35.6071,78000.0
2007-05-03 15:55:00,55.0,55.01,54.99,54.99,75100.0,35.6071,35.6136,35.6006,35.6006,75100.0
2007-05-04 09:30:00,55.3,55.4,55.1,55.15,32400.0,35.8013,35.8661,35.6718,35.7042,32400.0
2007-05-04 09:35:00,55.15,55.17,54.85,55.0,30200.0,35.7042,35.7172,35.51,35.6071,30200.0
2007-05-04 09:40:00,55.0,55.21,54.92,55.21,26300.0,35.6071,35.7431,35.5553,35.7431,26300.0
2007-05-04 09:45:00,55.19,55.26,55.08,55.18,21400.0,35.7301,35.7754,35.6589,35.7236,21400.0
2007-05-04 09:50:00,55.18,55.21,55.1,55.18,59300.0,35.7236,35.7431,35.6718,35.7236,59300.0
2007-05-04 09:55:00,55.19,55.25,55.17,55.19,22700.0,35.7301,35.7689,35.7172,35.7301,22700.0
2007-05-04 10:00:00,55.19,55.19,55.1,55.15,23400.0,35.7301,35.7301,35.6718,35.7042,23400.0
2007-05-04 10:05:00,55.16,55.18,55.08,55.08,17400.0,35.7107,35.7236,35.6589,35.6589,17400.0
2007-05-04 10:10:00,55.08,55.19,55.07,55.17,25000.0,35.6589,35.7301,35.6524,35.7172,25000.0
2007-05-04 10:15:00,55.17,55.22,55.14,55.2,51800.0,35.7172,35.7495,35.6977,35.7366,51800.0
2007-05-04 10:20:00,55.21,55.21,55.13,55.15,18100.0,35.7431,35.7431,35.6913,35.7042,18100.0
2007-05-04 10:25:00,55.16,55.24,55.15,55.22,9200.0,35.7107,35.7625,35.7042,35.7495,9200.0
2007-05-04 10:30:00,55.21,55.21,55.13,55.13,11700.0,35.7431,35.7431,35.6913,35.6913,11700.0
2007-05-04 10:35:00,55.12,55.17,55.08,55.16,23300.0,35.6848,35.7172,35.6589,35.7107,23300.0
2007-05-04 10:40:00,55.16,55.19,55.13,55.17,13700.0,35.7107,35.7301,35.6913,35.7172,13700.0
2007-05-04 10:45:00,55.19,55.22,55.18,55.2,16500.0,35.7301,35.7495,35.7236,35.7366,16500.0
2007-05-04 10:50:00,55.2,55.21,55.14,55.16,9100.0,35.7366,35.7431,35.6977,35.7107,9100.0
2007-05-04 10:55:00,55.16,55.17,55.15,55.16,11000.0,35.7107,35.7172,35.7042,35.7107,11000.0
2007-05-04 11:00:00,55.17,55.21,55.16,55.17,31400.0,35.7172,35.7431,35.7107,35.7172,31400.0
2007-05-04 11:05:00,55.17,55.17,55.15,55.17,22400.0,35.7172,35.7172,35.7042,35.7172,22400.0
2007-05-04 11:10:00,55.17,55.18,55.15,55.16,19800.0,35.7172,35.7236,35.7042,35.7107,19800.0
2007-05-04 11:15:00,55.15,55.19,55.15,55.18,11000.0,35.7042,35.7301,35.7042,35.7236,11000.0
2007-05-04 11:20:00,55.18,55.2,55.18,55.2,19800.0,35.7236,35.7366,35.7236,35.7366,19800.0
2007-05-04 11:25:00,55.2,55.21,55.18,55.2,8000.0,35.7366,35.7431,35.7236,35.7366,8000.0
2007-05-04 11:30:00,55.2,55.22,55.19,55.19,12300.0,35.7366,35.7495,35.7301,35.7301,12300.0
2007-05-04 11:35:00,55.19,55.2,55.17,55.18,10500.0,35.7301,35.7366,35.7172,35.7236,10500.0
2007-05-04 11:40:00,55.18,55.2,55.18,55.19,7700.0,35.7236,35.7366,35.7236,35.7301,7700.0
2007-05-04 11:45:00,55.19,55.22,55.19,55.22,22100.0,35.7301,35.7495,35.7301,35.7495,22100.0
2007-05-04 11:50:00,55.21,55.21,55.18,55.2,6800.0,35.7431,35.7431,35.7236,35.7366,6800.0
2007-05-04 11:55:00,55.2,55.2,55.17,55.19,2900.0,35.7366,35.7366,35.7172,35.7301,2900.0
2007-05-04 12:00:00,55.18,55.2,55.18,55.19,20300.0,35.7236,35.7366,35.7236,35.7301,20300.0
2007-05-04 12:05:00,55.19,55.2,55.19,55.2,19700.0,35.7301,35.7366,35.7301,35.7366,19700.0
2007-05-04 12:10:00,55.2,55.21,55.19,55.19,24000.0,35.7366,35.7431,35.7301,35.7301,24000.0
2007-05-04 12:15:00,55.2,55.21,55.15,55.15,14100.0,35.7366,35.7431,35.7042,35.7042,14100.0
2007-05-04 12:20:00,55.15,55.15,54.98,55.0,31600.0,35.7042,35.7042,35.5941,35.6071,31600.0
2007-05-04 12:25:00,55.0,55.01,54.93,55.01,21500.0,35.6071,35.6136,35.5618,35.6136,21500.0
2007-05-04 12:30:00,55.0,55.04,55.0,55.04,17100.0,35.6071,35.633,35.6071,35.633,17100.0
2007-05-04 12:35:00,55.03,55.07,55.0,55.0,37900.0,35.6265,35.6524,35.6071,35.6071,37900.0
2007-05-04 12:40:00,54.99,55.01,54.88,54.93,33900.0,35.6006,35.6136,35.5294,35.5618,33900.0
2007-05-04 12:45:00,54.93,54.97,54.93,54.97,10200.0,35.5618,35.5877,35.5618,35.5877,10200.0
2007-05-04 12:50:00,54.98,54.99,54.95,54.98,7600.0,35.5941,35.6006,35.5747,35.5941,7600.0
2007-05-04 12:55:00,54.99,55.03,54.99,55.01,14500.0,35.6006,35.6265,35.6006,35.6136,14500.0
2007-05-04 13:00:00,55.0,55.01,54.95,54.96,30200.0,35.6071,35.6136,35.5747,35.5812,30200.0
2007-05-04 13:05:00,54.95,54.96,54.92,54.95,16700.0,35.5747,35.5812,35.5553,35.5747,16700.0
2007-05-04 13:10:00,54.93,54.98,54.92,54.98,21100.0,35.5618,35.5941,35.5553,35.5941,21100.0
2007-05-04 13:15:00,54.98,54.99,54.92,54.92,11300.0,35.5941,35.6006,35.5553,35.5553,11300.0
2007-05-04 13:20:00,54.93,54.96,54.88,54.88,10800.0,35.5618,35.5812,35.5294,35.5294,10800.0
2007-05-04 13:25:00,54.88,54.92,54.88,54.9,29200.0,35.5294,35.5553,35.5294,35.5424,29200.0
2007-05-04 13:30:00,54.91,54.91,54.84,54.86,9700.0,35.5488,35.5488,35.5035,35.5165,9700.0
2007-05-04 13:35:00,54.85,54.86,54.8,54.8,15100.0,35.51,35.5165,35.4776,35.4776,15100.0
2007-05-04 13:40:00,54.81,54.86,54.71,54.85,45700.0,35.4841,35.5165,35.4193,35.51,45700.0
2007-05-04 13:45:00,54.84,54.87,54.84,54.86,6900.0,35.5035,35.5229,35.5035,35.5165,6900.0
2007-05-04 13:50:00,54.84,54.85,54.79,54.79,9100.0,35.5035,35.51,35.4711,35.4711,9100.0
2007-05-04 13:55:00,54.79,54.8,54.69,54.72,22100.0,35.4711,35.4776,35.4064,35.4258,22100.0
2007-05-04 14:00:00,54.72,54.74,54.7,54.73,14800.0,35.4258,35.4388,35.4129,35.4323,14800.0
2007-05-04 14:05:00,54.72,54.73,54.69,54.7,16700.0,35.4258,35.4323,35.4064,35.4129,16700.0
2007-05-04 14:10:00,54.7,54.75,54.69,54.72,17100.0,35.4129,35.4452,35.4064,35.4258,17100.0
2007-05-04 14:15:00,54.71,54.76,54.7,54.75,30300.0,35.4193,35.4517,35.4129,35.4452,30300.0
2007-05-04 14:20:00,54.75,54.76,54.73,54.75,16700.0,35.4452,35.4517,35.4323,35.4452,16700.0
2007-05-04 14:25:00,54.76,54.77,54.73,54.77,32500.0,35.4517,35.4582,35.4323,35.4582,32500.0
2007-05-04 14:30:00,54.77,54.87,54.77,54.87,25000.0,35.4582,35.5229,35.4582,35.5229,25000.0
2007-05-04 14:35:00,54.87,54.89,54.85,54.87,15700.0,35.5229,35.5359,35.51,35.5229,15700.0
2007-05-04 14:40:00,54.87,54.88,54.84,54.84,16800.0,35.5229,35.5294,35.5035,35.5035,16800.0
2007-05-04 14:45:00,54.84,54.84,54.77,54.77,14300.0,35.5035,35.5035,35.4582,35.4582,14300.0
2007-05-04 14:50:00,54.77,54.85,54.77,54.84,27000.0,35.4582,35.51,35.4582,35.5035,27000.0
2007-05-04 14:55:00,54.84,54.87,54.82,54.87,10000.0,35.5035,35.5229,35.4906,35.5229,10000.0
2007-05-04 15:00:00,54.88,54.96,54.87,54.95,14500.0,35.5294,35.5812,35.5229,35.5747,14500.0
2007-05-04 15:05:00,54.96,54.98,54.94,54.94,33100.0,35.5812,35.5941,35.5683,35.5683,33100.0
2007-05-04 15:10:00,54.95,54.95,54.82,54.83,49800.0,35.5747,35.5747,35.4906,35.497,49800.0
2007-05-04 15:15:00,54.83,54.84,54.74,54.79,80300.0,35.497,35.5035,35.4388,35.4711,80300.0
2007-05-04 15:20:00,54.8,54.81,54.74,54.8,115000.0,35.4776,35.4841,35.4388,35.4776,115000.0
2007-05-04 15:25:00,54.8,54.83,54.8,54.81,15900.0,35.4776,35.497,35.4776,35.4841,15900.0
2007-05-04 15:30:00,54.8,54.84,54.8,54.82,29600.0,35.4776,35.5035,35.4776,35.4906,29600.0
2007-05-04 15:35:00,54.82,54.84,54.75,54.75,28400.0,35.4906,35.5035,35.4452,35.4452,28400.0
2007-05-04 15:40:00,54.76,54.84,54.76,54.76,43400.0,35.4517,35.5035,35.4517,35.4517,43400.0
2007-05-04 15:45:00,54.76,54.76,54.7,54.74,47200.0,35.4517,35.4517,35.4129,35.4388,47200.0
2007-05-04 15:50:00,54.74,54.76,54.71,54.76,56600.0,35.4388,35.4517,35.4193,35.4517,56600.0
2007-05-04 15:55:00,54.76,54.78,54.69,54.7,70000.0,35.4517,35.4647,35.4064,35.4129,70000.0
2007-05-07 09:30:00,55.3,55.68,55.22,55.6,120900.0,35.8013,36.0473,35.7495,35.9955,120900.0
2007-05-07 09:35:00,55.61,55.61,55.5,55.56,32500.0,36.002,36.002,35.9308,35.9696,32500.0
2007-05-07 09:40:00,55.57,55.7,55.57,55.7,22400.0,35.9761,36.0603,35.9761,36.0603,22400.0
2007-05-07 09:45:00,55.7,55.98,55.7,55.97,55100.0,36.0603,36.2415,36.0603,36.2351,55100.0
2007-05-07 09:50:00,55.98,55.98,55.79,55.92,41900.0,36.2415,36.2415,36.1185,36.2027,41900.0
2007-05-07 09:55:00,55.92,55.92,55.85,55.85,27400.0,36.2027,36.2027,36.1574,36.1574,27400.0
2007-05-07 10:00:00,55.85,55.86,55.8,55.82,8000.0,36.1574,36.1639,36.125,36.138,8000.0
2007-05-07 10:05:00,55.83,55.85,55.8,55.85,16400.0,36.1444,36.1574,36.125,36.1574,16400.0
2007-05-07 10:10:00,55.84,55.85,55.83,55.83,8700.0,36.1509,36.1574,36.1444,36.1444,8700.0
2007-05-07 10:15:00,55.83,55.93,55.83,55.93,15000.0,36.1444,36.2092,36.1444,36.2092,15000.0
2007-05-07 10:20:00,55.93,56.03,55.93,56.01,40900.0,36.2092,36.2739,36.2092,36.261,40900.0
2007-05-07 10:25:00,56.01,56.01,55.94,55.94,26300.0,36.261,36.261,36.2157,36.2157,26300.0
2007-05-07 10:30:00,55.97,55.97,55.86,55.86,21100.0,36.2351,36.2351,36.1639,36.1639,21100.0
2007-05-07 10:35:00,55.87,55.91,55.86,55.89,14000.0,36.1703,36.1962,36.1639,36.1833,14000.0
2007-05-07 10:40:00,55.89,55.91,55.85,55.9,17900.0,36.1833,36.1962,36.1574,36.1898,17900.0
2007-05-07 10:45:00,55.87,55.89,55.86,55.89,8400.0,36.1703,36.1833,36.1639,36.1833,8400.0
2007-05-07 10:50:00,55.89,55.91,55.86,55.88,28200.0,36.1833,36.1962,36.1639,36.1768,28200.0
2007-05-07 10:55:00,55.88,55.9,55.86,55.88,12000.0,36.1768,36.1898,36.1639,36.1768,12000.0
2007-05-07 11:00:00,55.88,55.9,55.85,55.89,7300.0,36.1768,36.1898,36.1574,36.1833,7300.0
2007-05-07 11:05:00,55.87,55.91,55.86,55.86,12000.0,36.1703,36.1962,36.1639,36.1639,12000.0
2007-05-07 11:10:00,55.86,55.91,55.85,55.91,23600.0,36.1639,36.1962,36.1574,36.1962,23600.0
2007-05-07 11:15:00,55.88,55.92,55.88,55.92,31400.0,36.1768,36.2027,36.1768,36.2027,31400.0
2007-05-07 11:20:00,55.91,55.93,55.89,55.89,12500.0,36.1962,36.2092,36.1833,36.1833,12500.0
2007-05-07 11:25:00,55.9,55.92,55.89,55.92,14300.0,36.1898,36.2027,36.1833,36.2027,14300.0
2007-05-07 11:30:00,55.91,55.99,55.91,55.97,15800.0,36.1962,36.248,36.1962,36.2351,15800.0
2007-05-07 11:35:00,55.97,56.01,55.95,55.99,44700.0,36.2351,36.261,36.2221,36.248,44700.0
2007-05-07 11:40:00,55.99,56.0,55.95,56.0,26200.0,36.248,36.2545,36.2221,36.2545,26200.0
2007-05-07 11:45:00,55.99,56.03,55.97,56.03,21800.0,36.248,36.2739,36.2351,36.2739,21800.0
2007-05-07 11:50:00,56.03,56.04,56.0,56.01,14300.0,36.2739,36.2804,36.2545,36.261,14300.0
2007-05-07 11:55:00,56.0,56.01,55.98,56.0,15700.0,36.2545,36.261,36.2415,36.2545,15700.0
2007-05-07 12:00:00,56.0,56.03,55.99,56.0,40400.0,36.2545,36.2739,36.248,36.2545,40400.0
2007-05-07 12:05:00,56.0,56.03,56.0,56.02,10900.0,36.2545,36.2739,36.2545,36.2674,10900.0
2007-05-07 12:10:00,56.01,56.03,56.0,56.01,18300.0,36.261,36.2739,36.2545,36.261,18300.0
2007-05-07 12:15:00,56.02,56.02,55.97,55.97,21000.0,36.2674,36.2674,36.2351,36.2351,21000.0
2007-05-07 12:20:00,55.97,56.01,55.96,56.0,23700.0,36.2351,36.261,36.2286,36.2545,23700.0
2007-05-07 12:25:00,56.0,56.02,55.98,56.01,7500.0,36.2545,36.2674,36.2415,36.261,7500.0
2007-05-07 12:30:00,55.99,56.01,55.98,56.0,5500.0,36.248,36.261,36.2415,36.2545,5500.0
2007-05-07 12:35:00,55.98,56.04,55.98,56.04,22500.0,36.2415,36.2804,36.2415,36.2804,22500.0
2007-05-07 12:40:00,56.02,56.04,56.0,56.0,17900.0,36.2674,36.2804,36.2545,36.2545,17900.0
2007-05-07 12:45:00,56.0,56.05,56.0,56.05,151200.0,36.2545,36.2869,36.2545,36.2869,151200.0
2007-05-07 12:50:00,56.05,56.06,56.03,56.05,10900.0,36.2869,36.2933,36.2739,36.2869,10900.0
2007-05-07 12:55:00,56.05,56.07,56.04,56.07,8500.0,36.2869,36.2998,36.2804,36.2998,8500.0
2007-05-07 13:00:00,56.05,56.13,56.05,56.12,22100.0,36.2869,36.3387,36.2869,36.3322,22100.0
2007-05-07 13:05:00,56.11,56.13,56.1,56.12,30000.0,36.3257,36.3387,36.3192,36.3322,30000.0
2007-05-07 13:10:00,56.12,56.14,56.1,56.12,19100.0,36.3322,36.3451,36.3192,36.3322,19100.0
2007-05-07 13:15:00,56.11,56.14,56.11,56.13,12500.0,36.3257,36.3451,36.3257,36.3387,12500.0
2007-05-07 13:20:00,56.12,56.12,56.1,56.12,16700.0,36.3322,36.3322,36.3192,36.3322,16700.0
2007-05-07 13:25:00,56.12,56.15,56.11,56.12,38200.0,36.3322,36.3516,36.3257,36.3322,38200.0
2007-05-07 13:30:00,56.14,56.15,56.11,56.12,10400.0,36.3451,36.3516,36.3257,36.3322,10400.0
2007-05-07 13:35:00,56.12,56.12,56.04,56.04,28100.0,36.3322,36.3322,36.2804,36.2804,28100.0
2007-05-07 13:40:00,56.04,56.1,56.02,56.05,30200.0,36.2804,36.3192,36.2674,36.2869,30200.0
2007-05-07 13:45:00,56.05,56.13,56.03,56.12,29200.0,36.2869,36.3387,36.2739,36.3322,29200.0
2007-05-07 13:50:00,56.1,56.16,56.1,56.13,10000.0,36.3192,36.3581,36.3192,36.3387,10000.0
2007-05-07 13:55:00,56.13,56.21,56.13,56.19,39100.0,36.3387,36.3905,36.3387,36.3775,39100.0
2007-05-07 14:00:00,56.18,56.18,56.1,56.16,16800.0,36.371,36.371,36.3192,36.3581,16800.0
2007-05-07 14:05:00,56.16,56.18,56.15,56.16,13700.0,36.3581,36.371,36.3516,36.3581,13700.0
2007-05-07 14:10:00,56.16,56.21,56.16,56.2,16500.0,36.3581,36.3905,36.3581,36.384,16500.0
2007-05-07 14:15:00,56.2,56.23,56.19,56.23,35100.0,36.384,36.4034,36.3775,36.4034,35100.0
2007-05-07 14:20:00,56.2,56.22,56.17,56.2,17900.0,36.384,36.3969,36.3646,36.384,17900.0
2007-05-07 14:25:00,56.19,56.21,56.17,56.18,9900.0,36.3775,36.3905,36.3646,36.371,9900.0
2007-05-07 14:30:00,56.17,56.19,56.16,56.18,12700.0,36.3646,36.3775,36.3581,36.371,12700.0
2007-05-07 14:35:00,56.17,56.19,56.17,56.19,26200.0,36.3646,36.3775,36.3646,36.3775,26200.0
2007-05-07 14:40:00,56.18,56.22,56.17,56.2,24000.0,36.371,36.3969,36.3646,36.384,24000.0
2007-05-07 14:45:00,56.2,56.22,56.18,56.22,47900.0,36.384,36.3969,36.371,36.3969,47900.0
2007-05-07 14:50:00,56.21,56.26,56.21,56.25,43500.0,36.3905,36.4228,36.3905,36.4163,43500.0
2007-05-07 14:55:00,56.24,56.26,56.23,56.24,22700.0,36.4099,36.4228,36.4034,36.4099,22700.0
2007-05-07 15:00:00,56.25,56.26,56.22,56.23,27500.0,36.4163,36.4228,36.3969,36.4034,27500.0
2007-05-07 15:05:00,56.24,56.26,56.22,56.24,49400.0,36.4099,36.4228,36.3969,36.4099,49400.0
2007-05-07 15:10:00,56.24,56.25,56.18,56.18,43800.0,36.4099,36.4163,36.371,36.371,43800.0
2007-05-07 15:15:00,56.18,56.19,56.12,56.12,28800.0,36.371,36.3775,36.3322,36.3322,28800.0
2007-05-07 15:20:00,56.12,56.13,56.08,56.1,31800.0,36.3322,36.3387,36.3063,36.3192,31800.0
2007-05-07 15:25:00,56.1,56.13,56.09,56.11,72300.0,36.3192,36.3387,36.3128,36.3257,72300.0
2007-05-07 15:30:00,56.11,56.12,56.1,56.1,39800.0,36.3257,36.3322,36.3192,36.3192,39800.0
2007-05-07 15:35:00,56.1,56.11,56.08,56.1,84400.0,36.3192,36.3257,36.3063,36.3192,84400.0
2007-05-07 15:40:00,56.1,56.15,56.1,56.14,61000.0,36.3192,36.3516,36.3192,36.3451,61000.0
2007-05-07 15:45:00,56.14,56.15,56.09,56.11,57700.0,36.3451,36.3516,36.3128,36.3257,57700.0
2007-05-07 15:50:00,56.11,56.13,56.04,56.11,156500.0,36.3257,36.3387,36.2804,36.3257,156500.0
2007-05-07 15:55:00,56.11,56.18,56.1,56.15,74400.0,36.3257,36.371,36.3192,36.3516,74400.0
2007-05-08 09:30:00,55.91,55.99,55.89,55.99,31700.0,36.1962,36.248,36.1833,36.248,31700.0
2007-05-08 09:35:00,55.99,56.1,55.98,56.09,33200.0,36.248,36.3192,36.2415,36.3128,33200.0
2007-05-08 09:40:00,56.1,56.14,56.05,56.05,23000.0,36.3192,36.3451,36.2869,36.2869,23000.0
2007-05-08 09:45:00,56.05,56.09,56.0,56.04,30800.0,36.2869,36.3128,36.2545,36.2804,30800.0
2007-05-08 09:50:00,56.05,56.12,56.01,56.12,17900.0,36.2869,36.3322,36.261,36.3322,17900.0
2007-05-08 09:55:00,56.12,56.14,56.03,56.08,13500.0,36.3322,36.3451,36.2739,36.3063,13500.0
2007-05-08 10:00:00,56.1,56.1,56.03,56.05,14800.0,36.3192,36.3192,36.2739,36.2869,14800.0
2007-05-08 10:05:00,56.05,56.06,56.0,56.02,74300.0,36.2869,36.2933,36.2545,36.2674,74300.0
2007-05-08 10:10:00,56.04,56.1,56.02,56.08,16300.0,36.2804,36.3192,36.2674,36.3063,16300.0
2007-05-08 10:15:00,56.09,56.12,56.04,56.1,29400.0,36.3128,36.3322,36.2804,36.3192,29400.0
2007-05-08 10:20:00,56.1,56.1,56.0,56.01,20800.0,36.3192,36.3192,36.2545,36.261,20800.0
2007-05-08 10:25:00,56.01,56.15,56.0,56.14,32000.0,36.261,36.3516,36.2545,36.3451,32000.0
2007-05-08 10:30:00,56.13,56.14,56.1,56.14,28900.0,36.3387,36.3451,36.3192,36.3451,28900.0
2007-05-08 10:35:00,56.14,56.22,56.14,56.2,28900.0,36.3451,36.3969,36.3451,36.384,28900.0
2007-05-08 10:40:00,56.19,56.23,56.14,56.15,32700.0,36.3775,36.4034,36.3451,36.3516,32700.0
2007-05-08 10:45:00,56.14,56.2,56.14,56.2,30900.0,36.3451,36.384,36.3451,36.384,30900.0
2007-05-08 10:50:00,56.2,56.27,56.18,56.27,38200.0,36.384,36.4293,36.371,36.4293,38200.0
2007-05-08 10:55:00,56.27,56.34,56.27,56.29,39100.0,36.4293,36.4746,36.4293,36.4422,39100.0
2007-05-08 11:00:00,56.29,56.37,56.24,56.35,60100.0,36.4422,36.494,36.4099,36.4811,60100.0
2007-05-08 11:05:00,56.35,56.36,56.3,56.34,29000.0,36.4811,36.4876,36.4487,36.4746,29000.0
2007-05-08 11:10:00,56.34,56.34,56.26,56.29,36900.0,36.4746,36.4746,36.4228,36.4422,36900.0
2007-05-08 11:15:00,56.29,56.37,56.27,56.34,55100.0,36.4422,36.494,36.4293,36.4746,55100.0
2007-05-08 11:20:00,56.35,56.39,56.34,56.39,18300.0,36.4811,36.507,36.4746,36.507,18300.0
2007-05-08 11:25:00,56.38,56.4,56.36,56.38,15700.0,36.5005,36.5135,36.4876,36.5005,15700.0
2007-05-08 11:30:00,56.38,56.39,56.31,56.35,31100.0,36.5005,36.507,36.4552,36.4811,31100.0
2007-05-08 11:35:00,56.35,56.37,56.35,56.36,15800.0,36.4811,36.494,36.4811,36.4876,15800.0
2007-05-08 11:40:00,56.36,56.4,56.35,56.39,30300.0,36.4876,36.5135,36.4811,36.507,30300.0
2007-05-08 11:45:00,56.4,56.44,56.38,56.44,38600.0,36.5135,36.5394,36.5005,36.5394,38600.0
2007-05-08 11:50:00,56.44,56.44,56.39,56.42,26200.0,36.5394,36.5394,36.507,36.5264,26200.0
2007-05-08 11:55:00,56.42,56.43,56.34,56.4,29900.0,36.5264,36.5329,36.4746,36.5135,29900.0
2007-05-08 12:00:00,56.4,56.46,56.4,56.46,52200.0,36.5135,36.5523,36.5135,36.5523,52200.0
2007-05-08 12:05:00,56.46,56.49,56.43,56.49,39700.0,36.5523,36.5717,36.5329,36.5717,39700.0
2007-05-08 12:10:00,56.48,56.49,56.43,56.43,20400.0,36.5653,36.5717,36.5329,36.5329,20400.0
2007-05-08 12:15:00,56.43,56.49,56.43,56.47,29600.0,36.5329,36.5717,36.5329,36.5588,29600.0
2007-05-08 12:20:00,56.47,56.48,56.39,56.41,24700.0,36.5588,36.5653,36.507,36.5199,24700.0
2007-05-08 12:25:00,56.4,56.45,56.26,56.27,121400.0,36.5135,36.5458,36.4228,36.4293,121400.0
2007-05-08 12:30:00,56.26,56.27,56.17,56.17,14500.0,36.4228,36.4293,36.3646,36.3646,14500.0
2007-05-08 12:35:00,56.17,56.25,56.15,56.25,23100.0,36.3646,36.4163,36.3516,36.4163,23100.0
2007-05-08 12:40:00,56.25,56.27,56.22,56.23,17500.0,36.4163,36.4293,36.3969,36.4034,17500.0
2007-05-08 12:45:00,56.22,56.26,56.22,56.25,25100.0,36.3969,36.4228,36.3969,36.4163,25100.0
2007-05-08 12:50:00,56.25,56.32,56.25,56.27,42100.0,36.4163,36.4617,36.4163,36.4293,42100.0
2007-05-08 12:55:00,56.27,56.27,56.22,56.24,10700.0,36.4293,36.4293,36.3969,36.4099,10700.0
2007-05-08 13:00:00,56.23,56.26,56.22,56.25,13400.0,36.4034,36.4228,36.3969,36.4163,13400.0
2007-05-08 13:05:00,56.25,56.25,56.21,56.21,6500.0,36.4163,36.4163,36.3905,36.3905,6500.0
2007-05-08 13:10:00,56.21,56.23,56.19,56.21,17000.0,36.3905,36.4034,36.3775,36.3905,17000.0
2007-05-08 13:15:00,56.21,56.25,56.2,56.25,11800.0,36.3905,36.4163,36.384,36.4163,11800.0
2007-05-08 13:20:00,56.24,56.25,56.21,56.22,13000.0,36.4099,36.4163,36.3905,36.3969,13000.0
2007-05-08 13:25:00,56.22,56.25,56.21,56.24,22700.0,36.3969,36.4163,36.3905,36.4099,22700.0
2007-05-08 13:30:00,56.25,56.25,56.23,56.24,15000.0,36.4163,36.4163,36.4034,36.4099,15000.0
2007-05-08 13:35:00,56.24,56.25,56.2,56.2,14900.0,36.4099,36.4163,36.384,36.384,14900.0
2007-05-08 13:40:00,56.2,56.24,56.2,56.23,15100.0,36.384,36.4099,36.384,36.4034,15100.0
2007-05-08 13:45:00,56.23,56.25,56.2,56.21,19400.0,36.4034,36.4163,36.384,36.3905,19400.0
2007-05-08 13:50:00,56.2,56.21,56.17,56.2,23500.0,36.384,36.3905,36.3646,36.384,23500.0
2007-05-08 13:55:00,56.19,56.24,56.17,56.24,7100.0,36.3775,36.4099,36.3646,36.4099,7100.0
2007-05-08 14:00:00,56.23,56.24,56.21,56.22,12800.0,36.4034,36.4099,36.3905,36.3969,12800.0
2007-05-08 14:05:00,56.22,56.22,56.18,56.21,6100.0,36.3969,36.3969,36.371,36.3905,6100.0
2007-05-08 14:10:00,56.21,56.25,56.2,56.24,22700.0,36.3905,36.4163,36.384,36.4099,22700.0
2007-05-08 14:15:00,56.24,56.26,56.22,56.23,24100.0,36.4099,36.4228,36.3969,36.4034,24100.0
2007-05-08 14:20:00,56.25,56.26,56.19,56.22,15200.0,36.4163,36.4228,36.3775,36.3969,15200.0
2007-05-08 14:25:00,56.23,56.23,56.2,56.22,6000.0,36.4034,36.4034,36.384,36.3969,6000.0
2007-05-08 14:30:00,56.23,56.26,56.22,56.22,18300.0,36.4034,36.4228,36.3969,36.3969,18300.0
2007-05-08 14:35:00,56.22,56.25,56.21,56.24,7700.0,36.3969,36.4163,36.3905,36.4099,7700.0
2007-05-08 14:40:00,56.24,56.25,56.2,56.23,10000.0,36.4099,36.4163,36.384,36.4034,10000.0
2007-05-08 14:45:00,56.24,56.25,56.22,56.23,24500.0,36.4099,36.4163,36.3969,36.4034,24500.0
2007-05-08 14:50:00,56.22,56.25,56.22,56.24,16900.0,36.3969,36.4163,36.3969,36.4099,16900.0
2007-05-08 14:55:00,56.24,56.31,56.2,56.2,59500.0,36.4099,36.4552,36.384,36.384,59500.0
2007-05-08 15:00:00,56.2,56.25,56.17,56.22,30700.0,36.384,36.4163,36.3646,36.3969,30700.0
2007-05-08 15:05:00,56.23,56.25,56.16,56.24,40900.0,36.4034,36.4163,36.3581,36.4099,40900.0
2007-05-08 15:10:00,56.25,56.27,56.19,56.26,37100.0,36.4163,36.4293,36.3775,36.4228,37100.0
2007-05-08 15:15:00,56.26,56.27,56.24,56.26,21400.0,36.4228,36.4293,36.4099,36.4228,21400.0
2007-05-08 15:20:00,56.25,56.26,56.23,56.24,20900.0,36.4163,36.4228,36.4034,36.4099,20900.0
2007-05-08 15:25:00,56.24,56.34,56.24,56.28,55600.0,36.4099,36.4746,36.4099,36.4358,55600.0
2007-05-08 15:30:00,56.28,56.28,56.2,56.2,60200.0,36.4358,36.4358,36.384,36.384,60200.0
2007-05-08 15:35:00,56.19,56.21,56.16,56.19,23200.0,36.3775,36.3905,36.3581,36.3775,23200.0
2007-05-08 15:40:00,56.19,56.24,56.19,56.23,28000.0,36.3775,36.4099,36.3775,36.4034,28000.0
2007-05-08 15:45:00,56.23,56.26,56.2,56.22,40600.0,36.4034,36.4228,36.384,36.3969,40600.0
2007-05-08 15:50:00,56.2,56.2,56.15,56.16,59200.0,36.384,36.384,36.3516,36.3581,59200.0
2007-05-08 15:55:00,56.16,56.22,56.15,56.22,51800.0,36.3581,36.3969,36.3516,36.3969,51800.0
2007-05-09 09:30:00,56.23,56.43,56.23,56.34,33200.0,36.4034,36.5329,36.4034,36.4746,33200.0
2007-05-09 09:35:00,56.34,56.4,56.29,56.35,10400.0,36.4746,36.5135,36.4422,36.4811,10400.0
2007-05-09 09:40:00,56.29,56.32,56.25,56.29,11500.0,36.4422,36.4617,36.4163,36.4422,11500.0
2007-05-09 09:45:00,56.27,56.39,56.23,56.35,20400.0,36.4293,36.507,36.4034,36.4811,20400.0
2007-05-09 09:50:00,56.33,56.37,56.26,56.37,17200.0,36.4681,36.494,36.4228,36.494,17200.0
2007-05-09 09:55:00,56.37,56.37,56.3,56.32,11400.0,36.494,36.494,36.4487,36.4617,11400.0
2007-05-09 10:00:00,56.32,56.43,56.29,56.41,15000.0,36.4617,36.5329,36.4422,36.5199,15000.0
2007-05-09 10:05:00,56.43,56.43,56.33,56.33,8100.0,36.5329,36.5329,36.4681,36.4681,8100.0
2007-05-09 10:10:00,56.35,56.39,56.34,56.36,7300.0,36.4811,36.507,36.4746,36.4876,7300.0
2007-05-09 10:15:00,56.35,56.38,56.35,56.38,6900.0,36.4811,36.5005,36.4811,36.5005,6900.0
2007-05-09 10:20:00,56.36,56.43,56.36,56.43,9200.0,36.4876,36.5329,36.4876,36.5329,9200.0
2007-05-09 10:25:00,56.43,56.44,56.41,56.44,11200.0,36.5329,36.5394,36.5199,36.5394,11200.0
2007-05-09 10:30:00,56.44,56.56,56.44,56.54,58900.0,36.5394,36.617,36.5394,36.6041,58900.0
2007-05-09 10:35:00,56.53,56.63,56.53,56.63,28500.0,36.5976,36.6624,36.5976,36.6624,28500.0
2007-05-09 10:40:00,56.62,56.7,56.62,56.7,43900.0,36.6559,36.7077,36.6559,36.7077,43900.0
2007-05-09 10:45:00,56.7,56.72,56.63,56.65,31600.0,36.7077,36.7206,36.6624,36.6753,31600.0
2007-05-09 10:50:00,56.65,56.67,56.64,56.64,12700.0,36.6753,36.6883,36.6688,36.6688,12700.0
2007-05-09 10:55:00,56.65,56.66,56.63,56.64,19900.0,36.6753,36.6818,36.6624,36.6688,19900.0
2007-05-09 11:00:00,56.66,56.7,56.6,56.69,45600.0,36.6818,36.7077,36.6429,36.7012,45600.0
2007-05-09 11:05:00,56.69,56.69,56.65,56.67,19000.0,36.7012,36.7012,36.6753,36.6883,19000.0
2007-05-09 11:10:00,56.66,56.74,56.65,56.67,39700.0,36.6818,36.7336,36.6753,36.6883,39700.0
2007-05-09 11:15:00,56.67,56.7,56.64,56.7,201000.0,36.6883,36.7077,36.6688,36.7077,201000.0
2007-05-09 11:20:00,56.7,56.72,56.7,56.72,11500.0,36.7077,36.7206,36.7077,36.7206,11500.0
2007-05-09 11:25:00,56.73,56.77,56.72,56.77,25900.0,36.7271,36.753,36.7206,36.753,25900.0
2007-05-09 11:30:00,56.77,56.8,56.77,56.78,11800.0,36.753,36.7724,36.753,36.7595,11800.0
2007-05-09 11:35:00,56.78,56.79,56.78,56.78,6800.0,36.7595,36.7659,36.7595,36.7595,6800.0
2007-05-09 11:40:00,56.78,56.78,56.73,56.76,49600.0,36.7595,36.7595,36.7271,36.7465,49600.0
2007-05-09 11:45:00,56.76,56.81,56.76,56.81,25500.0,36.7465,36.7789,36.7465,36.7789,25500.0
2007-05-09 11:50:00,56.8,56.81,56.73,56.74,20400.0,36.7724,36.7789,36.7271,36.7336,20400.0
2007-05-09 11:55:00,56.74,56.74,56.61,56.61,25500.0,36.7336,36.7336,36.6494,36.6494,25500.0
2007-05-09 12:00:00,56.61,56.62,56.57,56.59,30600.0,36.6494,36.6559,36.6235,36.6365,30600.0
2007-05-09 12:05:00,56.59,56.61,56.58,56.61,13100.0,36.6365,36.6494,36.63,36.6494,13100.0
2007-05-09 12:10:00,56.61,56.61,56.57,56.57,7400.0,36.6494,36.6494,36.6235,36.6235,7400.0
2007-05-09 12:15:00,56.57,56.61,56.56,56.6,17400.0,36.6235,36.6494,36.617,36.6429,17400.0
2007-05-09 12:20:00,56.6,56.6,56.56,56.56,9300.0,36.6429,36.6429,36.617,36.617,9300.0
2007-05-09 12:25:00,56.55,56.64,56.55,56.64,134800.0,36.6106,36.6688,36.6106,36.6688,134800.0
2007-05-09 12:30:00,56.64,56.64,56.62,56.64,6800.0,36.6688,36.6688,36.6559,36.6688,6800.0
2007-05-09 12:35:00,56.65,56.73,56.63,56.73,13300.0,36.6753,36.7271,36.6624,36.7271,13300.0
2007-05-09 12:40:00,56.77,56.8,56.75,56.78,6300.0,36.753,36.7724,36.74,36.7595,6300.0
2007-05-09 12:45:00,56.79,56.8,56.77,56.78,7800.0,36.7659,36.7724,36.753,36.7595,7800.0
2007-05-09 12:50:00,56.78,56.8,56.78,56.78,4100.0,36.7595,36.7724,36.7595,36.7595,4100.0
2007-05-09 12:55:00,56.78,56.79,56.75,56.76,8700.0,36.7595,36.7659,36.74,36.7465,8700.0
2007-05-09 13:00:00,56.74,56.74,56.69,56.69,7700.0,36.7336,36.7336,36.7012,36.7012,7700.0
2007-05-09 13:05:00,56.7,56.7,56.66,56.68,9800.0,36.7077,36.7077,36.6818,36.6947,9800.0
2007-05-09 13:10:00,56.68,56.68,56.65,56.65,5000.0,36.6947,36.6947,36.6753,36.6753,5000.0
2007-05-09 13:15:00,56.64,56.65,56.62,56.64,17300.0,36.6688,36.6753,36.6559,36.6688,17300.0
2007-05-09 13:20:00,56.64,56.66,56.64,56.64,10000.0,36.6688,36.6818,36.6688,36.6688,10000.0
2007-05-09 13:25:00,56.66,56.67,56.61,56.63,21400.0,36.6818,36.6883,36.6494,36.6624,21400.0
2007-05-09 13:30:00,56.63,56.65,56.63,56.64,9300.0,36.6624,36.6753,36.6624,36.6688,9300.0
2007-05-09 13:35:00,56.64,56.64,56.53,56.53,17900.0,36.6688,36.6688,36.5976,36.5976,17900.0
2007-05-09 13:40:00,56.53,56.6,56.52,56.56,12600.0,36.5976,36.6429,36.5911,36.617,12600.0
2007-05-09 13:45:00,56.59,56.59,56.53,56.54,8700.0,36.6365,36.6365,36.5976,36.6041,8700.0
2007-05-09 13:50:00,56.53,56.54,56.52,56.53,5700.0,36.5976,36.6041,36.5911,36.5976,5700.0
2007-05-09 13:55:00,56.52,56.56,56.52,56.54,13900.0,36.5911,36.617,36.5911,36.6041,13900.0
2007-05-09 14:00:00,56.54,56.61,56.54,56.61,9000.0,36.6041,36.6494,36.6041,36.6494,9000.0
2007-05-09 14:05:00,56.61,56.65,56.6,56.61,9100.0,36.6494,36.6753,36.6429,36.6494,9100.0
2007-05-09 14:10:00,56.61,56.61,56.54,56.56,8400.0,36.6494,36.6494,36.6041,36.617,8400.0
2007-05-09 14:15:00,56.57,56.57,56.27,56.45,70200.0,36.6235,36.6235,36.4293,36.5458,70200.0
2007-05-09 14:20:00,56.53,56.64,56.47,56.49,73100.0,36.5976,36.6688,36.5588,36.5717,73100.0
2007-05-09 14:25:00,56.5,56.61,56.5,56.61,27700.0,36.5782,36.6494,36.5782,36.6494,27700.0
2007-05-09 14:30:00,56.62,56.67,56.57,56.64,22400.0,36.6559,36.6883,36.6235,36.6688,22400.0
2007-05-09 14:35:00,56.65,56.74,56.65,56.73,22300.0,36.6753,36.7336,36.6753,36.7271,22300.0
2007-05-09 14:40:00,56.73,56.87,56.71,56.87,29800.0,36.7271,36.8177,36.7142,36.8177,29800.0
2007-05-09 14:45:00,56.87,56.9,56.82,56.86,36100.0,36.8177,36.8372,36.7854,36.8113,36100.0
2007-05-09 14:50:00,56.87,56.9,56.85,56.88,22700.0,36.8177,36.8372,36.8048,36.8242,22700.0
2007-05-09 14:55:00,56.89,56.9,56.84,56.85,17800.0,36.8307,36.8372,36.7983,36.8048,17800.0
2007-05-09 15:00:00,56.83,56.83,56.77,56.81,14100.0,36.7918,36.7918,36.753,36.7789,14100.0
2007-05-09 15:05:00,56.81,56.81,56.73,56.73,21900.0,36.7789,36.7789,36.7271,36.7271,21900.0
2007-05-09 15:10:00,56.74,56.77,56.71,56.75,27300.0,36.7336,36.753,36.7142,36.74,27300.0
2007-05-09 15:15:00,56.74,56.79,56.71,56.72,20500.0,36.7336,36.7659,36.7142,36.7206,20500.0
2007-05-09 15:20:00,56.73,56.78,56.71,56.73,16700.0,36.7271,36.7595,36.7142,36.7271,16700.0
2007-05-09 15:25:00,56.73,56.81,56.73,56.8,42100.0,36.7271,36.7789,36.7271,36.7724,42100.0
2007-05-09 15:30:00,56.8,56.8,56.7,56.7,39400.0,36.7724,36.7724,36.7077,36.7077,39400.0
2007-05-09 15:35:00,56.7,56.75,56.69,56.7,42400.0,36.7077,36.74,36.7012,36.7077,42400.0
2007-05-09 15:40:00,56.7,56.74,56.65,56.74,104700.0,36.7077,36.7336,36.6753,36.7336,104700.0
2007-05-09 15:45:00,56.74,56.81,56.72,56.72,35800.0,36.7336,36.7789,36.7206,36.7206,35800.0
2007-05-09 15:50:00,56.71,56.71,56.64,56.66,40000.0,36.7142,36.7142,36.6688,36.6818,40000.0
2007-05-09 15:55:00,56.67,56.7,56.65,56.68,32600.0,36.6883,36.7077,36.6753,36.6947,32600.0
2007-05-10 09:30:00,56.36,56.4,56.25,56.4,32000.0,36.4876,36.5135,36.4163,36.5135,32000.0
2007-05-10 09:35:00,56.46,56.97,56.4,56.42,34600.0,36.5523,36.8825,36.5135,36.5264,34600.0
2007-05-10 09:40:00,56.41,56.5,56.39,56.48,24300.0,36.5199,36.5782,36.507,36.5653,24300.0
2007-05-10 09:45:00,56.46,56.56,56.43,56.52,26800.0,36.5523,36.617,36.5329,36.5911,26800.0
2007-05-10 09:50:00,56.5,56.5,56.43,56.47,15400.0,36.5782,36.5782,36.5329,36.5588,15400.0
2007-05-10 09:55:00,56.48,56.53,56.45,56.51,15800.0,36.5653,36.5976,36.5458,36.5847,15800.0
2007-05-10 10:00:00,56.51,56.53,56.46,56.52,16000.0,36.5847,36.5976,36.5523,36.5911,16000.0
2007-05-10 10:05:00,56.53,56.6,56.52,56.59,12700.0,36.5976,36.6429,36.5911,36.6365,12700.0
2007-05-10 10:10:00,56.59,56.6,56.55,56.57,16600.0,36.6365,36.6429,36.6106,36.6235,16600.0
2007-05-10 10:15:00,56.57,56.63,56.56,56.63,8700.0,36.6235,36.6624,36.617,36.6624,8700.0
2007-05-10 10:20:00,56.63,56.63,56.56,56.57,14800.0,36.6624,36.6624,36.617,36.6235,14800.0
2007-05-10 10:25:00,56.58,56.58,56.54,56.58,7500.0,36.63,36.63,36.6041,36.63,7500.0
2007-05-10 10:30:00,56.58,56.58,56.56,56.57,5300.0,36.63,36.63,36.617,36.6235,5300.0
2007-05-10 10:35:00,56.57,56.61,56.54,56.61,16400.0,36.6235,36.6494,36.6041,36.6494,16400.0
2007-05-10 10:40:00,56.62,56.68,56.62,56.66,18600.0,36.6559,36.6947,36.6559,36.6818,18600.0
2007-05-10 10:45:00,56.67,56.67,56.62,56.62,6300.0,36.6883,36.6883,36.6559,36.6559,6300.0
2007-05-10 10:50:00,56.62,56.62,56.51,56.51,12900.0,36.6559,36.6559,36.5847,36.5847,12900.0
2007-05-10 10:55:00,56.51,56.52,56.46,56.5,18300.0,36.5847,36.5911,36.5523,36.5782,18300.0
2007-05-10 11:00:00,56.51,56.53,56.51,56.52,5700.0,36.5847,36.5976,36.5847,36.5911,5700.0
2007-05-10 11:05:00,56.52,56.53,56.5,56.51,23700.0,36.5911,36.5976,36.5782,36.5847,23700.0
2007-05-10 11:10:00,56.52,56.52,56.5,56.51,23600.0,36.5911,36.5911,36.5782,36.5847,23600.0
2007-05-10 11:15:00,56.51,56.52,56.48,56.51,27500.0,36.5847,36.5911,36.5653,36.5847,27500.0
2007-05-10 11:20:00,56.5,56.52,56.45,56.45,19500.0,36.5782,36.5911,36.5458,36.5458,19500.0
2007-05-10 11:25:00,56.44,56.48,56.43,56.45,14400.0,36.5394,36.5653,36.5329,36.5458,14400.0
2007-05-10 11:30:00,56.46,56.48,56.43,56.46,9400.0,36.5523,36.5653,36.5329,36.5523,9400.0
2007-05-10 11:35:00,56.46,56.46,56.4,56.41,25500.0,36.5523,36.5523,36.5135,36.5199,25500.0
2007-05-10 11:40:00,56.42,56.43,56.4,56.41,17400.0,36.5264,36.5329,36.5135,36.5199,17400.0
2007-05-10 11:45:00,56.41,56.43,56.39,56.42,28600.0,36.5199,36.5329,36.507,36.5264,28600.0
2007-05-10 11:50:00,56.42,56.44,56.38,56.39,32000.0,36.5264,36.5394,36.5005,36.507,32000.0
2007-05-10 11:55:00,56.39,56.43,56.39,56.4,16400.0,36.507,36.5329,36.507,36.5135,16400.0
2007-05-10 12:00:00,56.4,56.41,56.25,56.31,33600.0,36.5135,36.5199,36.4163,36.4552,33600.0
2007-05-10 12:05:00,56.31,56.39,56.3,56.38,13300.0,36.4552,36.507,36.4487,36.5005,13300.0
2007-05-10 12:10:00,56.39,56.4,56.35,56.39,12300.0,36.507,36.5135,36.4811,36.507,12300.0
2007-05-10 12:15:00,56.39,56.45,56.39,56.44,9000.0,36.507,36.5458,36.507,36.5394,9000.0
2007-05-10 12:20:00,56.44,56.45,56.41,56.45,17600.0,36.5394,36.5458,36.5199,36.5458,17600.0
2007-05-10 12:25:00,56.45,56.47,56.45,56.46,7600.0,36.5458,36.5588,36.5458,36.5523,7600.0
2007-05-10 12:30:00,56.46,56.48,56.45,56.48,17700.0,36.5523,36.5653,36.5458,36.5653,17700.0
2007-05-10 12:35:00,56.48,56.5,56.46,56.49,10500.0,36.5653,36.5782,36.5523,36.5717,10500.0
2007-05-10 12:40:00,56.48,56.5,56.45,56.46,19600.0,36.5653,36.5782,36.5458,36.5523,19600.0
2007-05-10 12:45:00,56.46,56.5,56.45,56.45,13900.0,36.5523,36.5782,36.5458,36.5458,13900.0
2007-05-10 12:50:00,56.46,56.54,56.45,56.54,34700.0,36.5523,36.6041,36.5458,36.6041,34700.0
2007-05-10 12:55:00,56.53,56.54,56.46,56.49,19200.0,36.5976,36.6041,36.5523,36.5717,19200.0
2007-05-10 13:00:00,56.48,56.49,56.46,56.46,12000.0,36.5653,36.5717,36.5523,36.5523,12000.0
2007-05-10 13:05:00,56.46,56.52,56.46,56.48,28400.0,36.5523,36.5911,36.5523,36.5653,28400.0
2007-05-10 13:10:00,56.48,56.48,56.41,56.43,27300.0,36.5653,36.5653,36.5199,36.5329,27300.0
2007-05-10 13:15:00,56.43,56.46,56.41,56.43,25000.0,36.5329,36.5523,36.5199,36.5329,25000.0
2007-05-10 13:20:00,56.43,56.44,56.33,56.33,28300.0,36.5329,36.5394,36.4681,36.4681,28300.0
2007-05-10 13:25:00,56.32,56.42,56.3,56.41,16300.0,36.4617,36.5264,36.4487,36.5199,16300.0
2007-05-10 13:30:00,56.41,56.42,56.25,56.27,46400.0,36.5199,36.5264,36.4163,36.4293,46400.0
2007-05-10 13:35:00,56.26,56.33,56.21,56.32,37300.0,36.4228,36.4681,36.3905,36.4617,37300.0
2007-05-10 13:40:00,56.33,56.35,56.28,56.28,17200.0,36.4681,36.4811,36.4358,36.4358,17200.0
2007-05-10 13:45:00,56.28,56.29,56.25,56.27,18000.0,36.4358,36.4422,36.4163,36.4293,18000.0
2007-05-10 13:50:00,56.28,56.4,56.28,56.39,22400.0,36.4358,36.5135,36.4358,36.507,22400.0
2007-05-10 13:55:00,56.4,56.4,56.28,56.3,24700.0,36.5135,36.5135,36.4358,36.4487,24700.0
2007-05-10 14:00:00,56.29,56.37,56.28,56.35,26000.0,36.4422,36.494,36.4358,36.4811,26000.0
2007-05-10 14:05:00,56.34,56.34,56.27,56.27,11200.0,36.4746,36.4746,36.4293,36.4293,11200.0
2007-05-10 14:10:00,56.28,56.28,56.2,56.23,30300.0,36.4358,36.4358,36.384,36.4034,30300.0
2007-05-10 14:15:00,56.23,56.25,56.21,56.25,10000.0,36.4034,36.4163,36.3905,36.4163,10000.0
2007-05-10 14:20:00,56.25,56.27,56.23,56.24,19300.0,36.4163,36.4293,36.4034,36.4099,19300.0
2007-05-10 14:25:00,56.23,56.38,56.17,56.25,235900.0,36.4034,36.5005,36.3646,36.4163,235900.0
2007-05-10 14:30:00,56.26,56.27,56.22,56.22,18300.0,36.4228,36.4293,36.3969,36.3969,18300.0
2007-05-10 14:35:00,56.22,56.23,56.18,56.21,31400.0,36.3969,36.4034,36.371,36.3905,31400.0
2007-05-10 14:40:00,56.2,56.22,56.17,56.2,23900.0,36.384,36.3969,36.3646,36.384,23900.0
2007-05-10 14:45:00,56.21,56.24,56.17,56.24,15700.0,36.3905,36.4099,36.3646,36.4099,15700.0
2007-05-10 14:50:00,56.23,56.24,56.07,56.14,58400.0,36.4034,36.4099,36.2998,36.3451,58400.0
2007-05-10 14:55:00,56.14,56.18,56.1,56.11,19600.0,36.3451,36.371,36.3192,36.3257,19600.0
2007-05-10 15:00:00,56.1,56.1,55.98,56.03,46400.0,36.3192,36.3192,36.2415,36.2739,46400.0
2007-05-10 15:05:00,56.04,56.06,55.99,56.0,15500.0,36.2804,36.2933,36.248,36.2545,15500.0
2007-05-10 15:10:00,55.99,56.1,55.98,56.09,25600.0,36.248,36.3192,36.2415,36.3128,25600.0
2007-05-10 15:15:00,56.09,56.13,56.08,56.12,23400.0,36.3128,36.3387,36.3063,36.3322,23400.0
2007-05-10 15:20:00,56.12,56.13,56.06,56.12,17500.0,36.3322,36.3387,36.2933,36.3322,17500.0
2007-05-10 15:25:00,56.13,56.13,56.09,56.12,38000.0,36.3387,36.3387,36.3128,36.3322,38000.0
2007-05-10 15:30:00,56.12,56.13,56.08,56.1,16700.0,36.3322,36.3387,36.3063,36.3192,16700.0
2007-05-10 15:35:00,56.1,56.1,56.0,56.0,38100.0,36.3192,36.3192,36.2545,36.2545,38100.0
2007-05-10 15:40:00,56.01,56.07,55.95,55.96,35300.0,36.261,36.2998,36.2221,36.2286,35300.0
2007-05-10 15:45:00,55.96,56.04,55.95,56.01,39400.0,36.2286,36.2804,36.2221,36.261,39400.0
2007-05-10 15:50:00,56.01,56.02,55.95,55.95,42400.0,36.261,36.2674,36.2221,36.2221,42400.0
2007-05-10 15:55:00,55.96,55.98,55.89,55.92,83500.0,36.2286,36.2415,36.1833,36.2027,83500.0
2007-05-11 09:30:00,56.2,56.7,56.2,56.7,60000.0,36.384,36.7077,36.384,36.7077,60000.0
2007-05-11 09:35:00,56.7,56.7,56.54,56.6,25900.0,36.7077,36.7077,36.6041,36.6429,25900.0
2007-05-11 09:40:00,56.6,56.6,56.35,56.53,36400.0,36.6429,36.6429,36.4811,36.5976,36400.0
2007-05-11 09:45:00,56.52,56.64,56.52,56.61,15000.0,36.5911,36.6688,36.5911,36.6494,15000.0
2007-05-11 09:50:00,56.62,56.62,56.51,56.51,20400.0,36.6559,36.6559,36.5847,36.5847,20400.0
2007-05-11 09:55:00,56.51,56.56,56.5,56.53,45300.0,36.5847,36.617,36.5782,36.5976,45300.0
2007-05-11 10:00:00,56.55,56.59,56.51,56.59,10700.0,36.6106,36.6365,36.5847,36.6365,10700.0
2007-05-11 10:05:00,56.57,56.57,56.5,56.52,38400.0,36.6235,36.6235,36.5782,36.5911,38400.0
2007-05-11 10:10:00,56.52,56.55,56.5,56.52,19700.0,36.5911,36.6106,36.5782,36.5911,19700.0
2007-05-11 10:15:00,56.52,56.53,56.46,56.46,16700.0,36.5911,36.5976,36.5523,36.5523,16700.0
2007-05-11 10:20:00,56.45,56.46,56.36,56.36,13200.0,36.5458,36.5523,36.4876,36.4876,13200.0
2007-05-11 10:25:00,56.35,56.35,56.18,56.2,39700.0,36.4811,36.4811,36.371,36.384,39700.0
2007-05-11 10:30:00,56.21,56.31,56.21,56.31,18400.0,36.3905,36.4552,36.3905,36.4552,18400.0
2007-05-11 10:35:00,56.3,56.36,56.3,56.35,28000.0,36.4487,36.4876,36.4487,36.4811,28000.0
2007-05-11 10:40:00,56.35,56.45,56.33,56.45,14000.0,36.4811,36.5458,36.4681,36.5458,14000.0
2007-05-11 10:45:00,56.43,56.51,56.43,56.49,20600.0,36.5329,36.5847,36.5329,36.5717,20600.0
2007-05-11 10:50:00,56.48,56.54,56.48,56.54,37700.0,36.5653,36.6041,36.5653,36.6041,37700.0
2007-05-11 10:55:00,56.53,56.56,56.48,56.5,17400.0,36.5976,36.617,36.5653,36.5782,17400.0
2007-05-11 11:00:00,56.49,56.6,56.48,56.57,89600.0,36.5717,36.6429,36.5653,36.6235,89600.0
2007-05-11 11:05:00,56.56,56.6,56.38,56.4,36300.0,36.617,36.6429,36.5005,36.5135,36300.0
2007-05-11 11:10:00,56.4,56.43,56.39,56.39,17000.0,36.5135,36.5329,36.507,36.507,17000.0
2007-05-11 11:15:00,56.39,56.4,56.33,56.33,34400.0,36.507,36.5135,36.4681,36.4681,34400.0
2007-05-11 11:20:00,56.33,56.38,56.29,56.36,22000.0,36.4681,36.5005,36.4422,36.4876,22000.0
2007-05-11 11:25:00,56.37,56.38,56.35,56.38,13100.0,36.494,36.5005,36.4811,36.5005,13100.0
2007-05-11 11:30:00,56.37,56.38,56.35,56.35,23400.0,36.494,36.5005,36.4811,36.4811,23400.0
2007-05-11 11:35:00,56.36,56.36,56.31,56.32,21700.0,36.4876,36.4876,36.4552,36.4617,21700.0
2007-05-11 11:40:00,56.31,56.4,56.31,56.39,37300.0,36.4552,36.5135,36.4552,36.507,37300.0
2007-05-11 11:45:00,56.39,56.51,56.38,56.5,36400.0,36.507,36.5847,36.5005,36.5782,36400.0
2007-05-11 11:50:00,56.5,56.5,56.41,56.41,19100.0,36.5782,36.5782,36.5199,36.5199,19100.0
2007-05-11 11:55:00,56.4,56.51,56.4,56.5,22500.0,36.5135,36.5847,36.5135,36.5782,22500.0
2007-05-11 12:00:00,56.5,56.51,56.49,56.5,13400.0,36.5782,36.5847,36.5717,36.5782,13400.0
2007-05-11 12:05:00,56.5,56.5,56.41,56.42,14900.0,36.5782,36.5782,36.5199,36.5264,14900.0
2007-05-11 12:10:00,56.42,56.43,56.4,56.42,12200.0,36.5264,36.5329,36.5135,36.5264,12200.0
2007-05-11 12:15:00,56.42,56.48,56.41,56.41,31600.0,36.5264,36.5653,36.5199,36.5199,31600.0
2007-05-11 12:20:00,56.42,56.5,56.42,56.5,34900.0,36.5264,36.5782,36.5264,36.5782,34900.0
2007-05-11 12:25:00,56.5,56.5,56.45,56.47,29700.0,36.5782,36.5782,36.5458,36.5588,29700.0
2007-05-11 12:30:00,56.47,56.49,56.41,56.49,28900.0,36.5588,36.5717,36.5199,36.5717,28900.0
2007-05-11 12:35:00,56.49,56.51,56.49,56.5,9800.0,36.5717,36.5847,36.5717,36.5782,9800.0
2007-05-11 12:40:00,56.49,56.51,56.49,56.5,12100.0,36.5717,36.5847,36.5717,36.5782,12100.0
2007-05-11 12:45:00,56.5,56.52,56.4,56.4,49400.0,36.5782,36.5911,36.5135,36.5135,49400.0
2007-05-11 12:50:00,56.4,56.41,56.33,56.38,27200.0,36.5135,36.5199,36.4681,36.5005,27200.0
2007-05-11 12:55:00,56.38,56.49,56.37,56.48,23800.0,36.5005,36.5717,36.494,36.5653,23800.0
2007-05-11 13:00:00,56.48,56.53,56.48,56.5,13000.0,36.5653,36.5976,36.5653,36.5782,13000.0
2007-05-11 13:05:00,56.5,56.51,56.47,56.49,12300.0,36.5782,36.5847,36.5588,36.5717,12300.0
2007-05-11 13:10:00,56.49,56.49,56.44,56.44,5200.0,36.5717,36.5717,36.5394,36.5394,5200.0
2007-05-11 13:15:00,56.45,56.46,56.44,56.45,5400.0,36.5458,36.5523,36.5394,36.5458,5400.0
2007-05-11 13:20:00,56.44,56.52,56.44,56.52,26700.0,36.5394,36.5911,36.5394,36.5911,26700.0
2007-05-11 13:25:00,56.53,56.64,56.52,56.64,13200.0,36.5976,36.6688,36.5911,36.6688,13200.0
2007-05-11 13:30:00,56.64,56.64,56.59,56.61,7500.0,36.6688,36.6688,36.6365,36.6494,7500.0
2007-05-11 13:35:00,56.6,56.66,56.6,56.65,13300.0,36.6429,36.6818,36.6429,36.6753,13300.0
2007-05-11 13:40:00,56.64,56.65,56.56,56.58,7200.0,36.6688,36.6753,36.617,36.63,7200.0
2007-05-11 13:45:00,56.58,56.59,56.51,56.51,8200.0,36.63,36.6365,36.5847,36.5847,8200.0
2007-05-11 13:50:00,56.51,56.52,56.46,56.47,13100.0,36.5847,36.5911,36.5523,36.5588,13100.0
2007-05-11 13:55:00,56.47,56.49,56.45,56.45,9700.0,36.5588,36.5717,36.5458,36.5458,9700.0
2007-05-11 14:00:00,56.45,56.47,56.45,56.46,9200.0,36.5458,36.5588,36.5458,36.5523,9200.0
2007-05-11 14:05:00,56.46,56.48,56.45,56.48,11600.0,36.5523,36.5653,36.5458,36.5653,11600.0
2007-05-11 14:10:00,56.48,56.51,56.48,56.5,10500.0,36.5653,36.5847,36.5653,36.5782,10500.0
2007-05-11 14:15:00,56.5,56.53,56.46,56.46,16600.0,36.5782,36.5976,36.5523,36.5523,16600.0
2007-05-11 14:20:00,56.47,56.48,56.45,56.46,7300.0,36.5588,36.5653,36.5458,36.5523,7300.0
2007-05-11 14:25:00,56.47,56.54,56.47,56.51,27800.0,36.5588,36.6041,36.5588,36.5847,27800.0
2007-05-11 14:30:00,56.5,56.5,56.46,56.49,13200.0,36.5782,36.5782,36.5523,36.5717,13200.0
2007-05-11 14:35:00,56.5,56.54,56.49,56.52,12900.0,36.5782,36.6041,36.5717,36.5911,12900.0
2007-05-11 14:40:00,56.52,56.6,56.51,56.6,17300.0,36.5911,36.6429,36.5847,36.6429,17300.0
2007-05-11 14:45:00,56.6,56.62,56.57,56.6,22200.0,36.6429,36.6559,36.6235,36.6429,22200.0
2007-05-11 14:50:00,56.6,56.61,56.54,56.54,14100.0,36.6429,36.6494,36.6041,36.6041,14100.0
2007-05-11 14:55:00,56.54,56.55,56.5,56.5,16100.0,36.6041,36.6106,36.5782,36.5782,16100.0
2007-05-11 15:00:00,56.51,56.54,56.5,56.54,29000.0,36.5847,36.6041,36.5782,36.6041,29000.0
2007-05-11 15:05:00,56.54,56.58,56.52,56.57,13400.0,36.6041,36.63,36.5911,36.6235,13400.0
2007-05-11 15:10:00,56.57,56.6,56.56,56.58,19600.0,36.6235,36.6429,36.617,36.63,19600.0
2007-05-11 15:15:00,56.59,56.63,56.58,56.63,28800.0,36.6365,36.6624,36.63,36.6624,28800.0
2007-05-11 15:20:00,56.62,56.67,56.62,56.65,21700.0,36.6559,36.6883,36.6559,36.6753,21700.0
2007-05-11 15:25:00,56.66,56.71,56.66,56.71,42700.0,36.6818,36.7142,36.6818,36.7142,42700.0
2007-05-11 15:30:00,56.71,56.76,56.7,56.72,42200.0,36.7142,36.7465,36.7077,36.7206,42200.0
2007-05-11 15:35:00,56.7,56.71,56.65,56.66,27900.0,36.7077,36.7142,36.6753,36.6818,27900.0
2007-05-11 15:40:00,56.65,56.66,56.6,56.64,32900.0,36.6753,36.6818,36.6429,36.6688,32900.0
2007-05-11 15:45:00,56.65,56.65,56.57,56.58,37900.0,36.6753,36.6753,36.6235,36.63,37900.0
2007-05-11 15:50:00,56.58,56.67,56.57,56.67,31500.0,36.63,36.6883,36.6235,36.6883,31500.0
2007-05-11 15:55:00,56.68,56.76,56.67,56.75,69200.0,36.6947,36.7465,36.6883,36.74,69200.0
2007-05-14 09:30:00,56.64,56.85,56.6,56.75,32400.0,36.6688,36.8048,36.6429,36.74,32400.0
2007-05-14 09:35:00,56.75,56.9,56.7,56.84,11700.0,36.74,36.8372,36.7077,36.7983,11700.0
2007-05-14 09:40:00,56.84,56.88,56.78,56.81,13400.0,36.7983,36.8242,36.7595,36.7789,13400.0
2007-05-14 09:45:00,56.82,56.88,56.81,56.84,9800.0,36.7854,36.8242,36.7789,36.7983,9800.0
2007-05-14 09:50:00,56.83,56.92,56.71,56.82,19600.0,36.7918,36.8501,36.7142,36.7854,19600.0
2007-05-14 09:55:00,56.82,56.88,56.8,56.87,10800.0,36.7854,36.8242,36.7724,36.8177,10800.0
2007-05-14 10:00:00,56.86,56.86,56.75,56.78,17600.0,36.8113,36.8113,36.74,36.7595,17600.0
2007-05-14 10:05:00,56.77,56.85,56.77,56.79,14200.0,36.753,36.8048,36.753,36.7659,14200.0
2007-05-14 10:10:00,56.83,56.83,56.76,56.76,11000.0,36.7918,36.7918,36.7465,36.7465,11000.0
2007-05-14 10:15:00,56.76,56.82,56.75,56.79,11600.0,36.7465,36.7854,36.74,36.7659,11600.0
2007-05-14 10:20:00,56.79,56.81,56.76,56.79,7000.0,36.7659,36.7789,36.7465,36.7659,7000.0
2007-05-14 10:25:00,56.8,56.88,56.76,56.88,23700.0,36.7724,36.8242,36.7465,36.8242,23700.0
2007-05-14 10:30:00,56.88,56.89,56.84,56.87,10300.0,36.8242,36.8307,36.7983,36.8177,10300.0
2007-05-14 10:35:00,56.87,56.88,56.8,56.81,12600.0,36.8177,36.8242,36.7724,36.7789,12600.0
2007-05-14 10:40:00,56.83,56.85,56.78,56.78,45800.0,36.7918,36.8048,36.7595,36.7595,45800.0
2007-05-14 10:45:00,56.78,56.79,56.78,56.78,7900.0,36.7595,36.7659,36.7595,36.7595,7900.0
2007-05-14 10:50:00,56.78,56.81,56.78,56.81,21600.0,36.7595,36.7789,36.7595,36.7789,21600.0
2007-05-14 10:55:00,56.81,56.82,56.8,56.8,17500.0,36.7789,36.7854,36.7724,36.7724,17500.0
2007-05-14 11:00:00,56.8,56.81,56.8,56.81,17300.0,36.7724,36.7789,36.7724,36.7789,17300.0
2007-05-14 11:05:00,56.8,56.83,56.8,56.83,23200.0,36.7724,36.7918,36.7724,36.7918,23200.0
2007-05-14 11:10:00,56.83,56.87,56.82,56.86,24100.0,36.7918,36.8177,36.7854,36.8113,24100.0
2007-05-14 11:15:00,56.86,56.87,56.82,56.82,4600.0,36.8113,36.8177,36.7854,36.7854,4600.0
2007-05-14 11:20:00,56.82,56.82,56.31,56.33,292300.0,36.7854,36.7854,36.4552,36.4681,292300.0
2007-05-14 11:25:00,56.31,56.49,56.27,56.35,108800.0,36.4552,36.5717,36.4293,36.4811,108800.0
2007-05-14 11:30:00,56.35,56.36,56.3,56.35,26300.0,36.4811,36.4876,36.4487,36.4811,26300.0
2007-05-14 11:35:00,56.35,56.45,56.35,56.45,26600.0,36.4811,36.5458,36.4811,36.5458,26600.0
2007-05-14 11:40:00,56.45,56.47,56.44,56.47,7400.0,36.5458,36.5588,36.5394,36.5588,7400.0
2007-05-14 11:45:00,56.47,56.48,56.46,56.47,12400.0,36.5588,36.5653,36.5523,36.5588,12400.0
2007-05-14 11:50:00,56.47,56.47,56.41,56.45,21100.0,36.5588,36.5588,36.5199,36.5458,21100.0
2007-05-14 11:55:00,56.46,56.46,56.38,56.44,18700.0,36.5523,36.5523,36.5005,36.5394,18700.0
2007-05-14 12:00:00,56.44,56.44,56.42,56.44,7700.0,36.5394,36.5394,36.5264,36.5394,7700.0
2007-05-14 12:05:00,56.44,56.44,56.43,56.44,8200.0,36.5394,36.5394,36.5329,36.5394,8200.0
2007-05-14 12:10:00,56.43,56.5,56.43,56.49,12600.0,36.5329,36.5782,36.5329,36.5717,12600.0
2007-05-14 12:15:00,56.46,56.49,56.36,56.37,78900.0,36.5523,36.5717,36.4876,36.494,78900.0
2007-05-14 12:20:00,56.37,56.4,56.35,56.37,29700.0,36.494,36.5135,36.4811,36.494,29700.0
2007-05-14 12:25:00,56.35,56.35,56.25,56.27,38100.0,36.4811,36.4811,36.4163,36.4293,38100.0
2007-05-14 12:30:00,56.27,56.27,56.24,56.25,43300.0,36.4293,36.4293,36.4099,36.4163,43300.0
2007-05-14 12:35:00,56.25,56.25,56.06,56.07,55200.0,36.4163,36.4163,36.2933,36.2998,55200.0
2007-05-14 12:40:00,56.07,56.07,55.97,56.01,3575300.0,36.2998,36.2998,36.2351,36.261,3575300.0
2007-05-14 12:45:00,56.01,56.03,55.97,55.98,52500.0,36.261,36.2739,36.2351,36.2415,52500.0
2007-05-14 12:50:00,55.97,56.01,55.97,55.97,259700.0,36.2351,36.261,36.2351,36.2351,259700.0
2007-05-14 12:55:00,55.98,56.01,55.98,56.01,13000.0,36.2415,36.261,36.2415,36.261,13000.0
2007-05-14 13:00:00,56.01,56.05,56.0,56.05,19600.0,36.261,36.2869,36.2545,36.2869,19600.0
2007-05-14 13:05:00,56.04,56.08,56.0,56.04,13800.0,36.2804,36.3063,36.2545,36.2804,13800.0
2007-05-14 13:10:00,56.05,56.05,56.03,56.03,14300.0,36.2869,36.2869,36.2739,36.2739,14300.0
2007-05-14 13:15:00,56.02,56.04,55.95,55.96,73300.0,36.2674,36.2804,36.2221,36.2286,73300.0
2007-05-14 13:20:00,55.99,56.02,55.95,56.01,52000.0,36.248,36.2674,36.2221,36.261,52000.0
2007-05-14 13:25:00,56.0,56.01,55.91,55.97,20700.0,36.2545,36.261,36.1962,36.2351,20700.0
2007-05-14 13:30:00,55.96,55.99,55.93,55.97,15200.0,36.2286,36.248,36.2092,36.2351,15200.0
2007-05-14 13:35:00,55.98,55.98,55.87,55.91,23100.0,36.2415,36.2415,36.1703,36.1962,23100.0
2007-05-14 13:40:00,55.93,56.0,55.88,55.91,13700.0,36.2092,36.2545,36.1768,36.1962,13700.0
2007-05-14 13:45:00,55.91,55.94,55.9,55.92,6900.0,36.1962,36.2157,36.1898,36.2027,6900.0
2007-05-14 13:50:00,55.92,55.92,55.86,55.9,11500.0,36.2027,36.2027,36.1639,36.1898,11500.0
2007-05-14 13:55:00,55.91,55.93,55.84,55.86,18000.0,36.1962,36.2092,36.1509,36.1639,18000.0
2007-05-14 14:00:00,55.86,55.86,55.71,55.75,41900.0,36.1639,36.1639,36.0668,36.0926,41900.0
2007-05-14 14:05:00,55.75,55.84,55.75,55.83,20100.0,36.0926,36.1509,36.0926,36.1444,20100.0
2007-05-14 14:10:00,55.83,55.85,55.79,55.8,20600.0,36.1444,36.1574,36.1185,36.125,20600.0
2007-05-14 14:15:00,55.82,55.84,55.77,55.8,22700.0,36.138,36.1509,36.1056,36.125,22700.0
2007-05-14 14:20:00,55.82,55.89,55.82,55.89,13300.0,36.138,36.1833,36.138,36.1833,13300.0
2007-05-14 14:25:00,55.89,55.98,55.88,55.98,17700.0,36.1833,36.2415,36.1768,36.2415,17700.0
2007-05-14 14:30:00,55.98,56.02,55.98,56.02,13400.0,36.2415,36.2674,36.2415,36.2674,13400.0
2007-05-14 14:35:00,56.02,56.02,55.94,55.96,24900.0,36.2674,36.2674,36.2157,36.2286,24900.0
2007-05-14 14:40:00,55.97,55.97,55.93,55.94,41200.0,36.2351,36.2351,36.2092,36.2157,41200.0
2007-05-14 14:45:00,55.94,55.94,55.88,55.9,10200.0,36.2157,36.2157,36.1768,36.1898,10200.0
2007-05-14 14:50:00,55.88,55.96,55.88,55.94,31800.0,36.1768,36.2286,36.1768,36.2157,31800.0
2007-05-14 14:55:00,55.92,55.96,55.92,55.95,9900.0,36.2027,36.2286,36.2027,36.2221,9900.0
2007-05-14 15:00:00,55.96,56.02,55.93,56.02,18600.0,36.2286,36.2674,36.2092,36.2674,18600.0
2007-05-14 15:05:00,56.01,56.07,55.98,56.07,12500.0,36.261,36.2998,36.2415,36.2998,12500.0
2007-05-14 15:10:00,56.06,56.08,56.03,56.04,15100.0,36.2933,36.3063,36.2739,36.2804,15100.0
2007-05-14 15:15:00,56.06,56.07,56.03,56.05,18400.0,36.2933,36.2998,36.2739,36.2869,18400.0
2007-05-14 15:20:00,56.07,56.13,56.06,56.13,17600.0,36.2998,36.3387,36.2933,36.3387,17600.0
2007-05-14 15:25:00,56.12,56.13,56.05,56.09,30600.0,36.3322,36.3387,36.2869,36.3128,30600.0
2007-05-14 15:30:00,56.1,56.1,56.09,56.1,14400.0,36.3192,36.3192,36.3128,36.3192,14400.0
2007-05-14 15:35:00,56.11,56.13,56.1,56.11,40300.0,36.3257,36.3387,36.3192,36.3257,40300.0
2007-05-14 15:40:00,56.11,56.13,56.01,56.03,57400.0,36.3257,36.3387,36.261,36.2739,57400.0
2007-05-14 15:45:00,56.04,56.11,56.02,56.09,24800.0,36.2804,36.3257,36.2674,36.3128,24800.0
2007-05-14 15:50:00,56.1,56.11,56.05,56.05,35700.0,36.3192,36.3257,36.2869,36.2869,35700.0
2007-05-14 15:55:00,56.06,56.26,56.06,56.26,206800.0,36.2933,36.4228,36.2933,36.4228,206800.0
2007-05-15 09:30:00,55.91,56.26,55.9,56.26,110000.0,36.1962,36.4228,36.1898,36.4228,110000.0
2007-05-15 09:35:00,56.28,56.39,56.17,56.28,22500.0,36.4358,36.507,36.3646,36.4358,22500.0
2007-05-15 09:40:00,56.29,56.32,56.22,56.31,14500.0,36.4422,36.4617,36.3969,36.4552,14500.0
2007-05-15 09:45:00,56.31,56.32,56.2,56.2,76800.0,36.4552,36.4617,36.384,36.384,76800.0
2007-05-15 09:50:00,56.24,56.28,56.2,56.27,43800.0,36.4099,36.4358,36.384,36.4293,43800.0
2007-05-15 09:55:00,56.27,56.28,56.22,56.25,29800.0,36.4293,36.4358,36.3969,36.4163,29800.0
2007-05-15 10:00:00,56.26,56.32,56.21,56.32,87500.0,36.4228,36.4617,36.3905,36.4617,87500.0
2007-05-15 10:05:00,56.32,56.45,56.3,56.42,38300.0,36.4617,36.5458,36.4487,36.5264,38300.0
2007-05-15 10:10:00,56.4,56.51,56.39,56.51,37700.0,36.5135,36.5847,36.507,36.5847,37700.0
2007-05-15 10:15:00,56.49,56.49,56.35,56.4,63100.0,36.5717,36.5717,36.4811,36.5135,63100.0
2007-05-15 10:20:00,56.39,56.41,56.26,56.39,29900.0,36.507,36.5199,36.4228,36.507,29900.0
2007-05-15 10:25:00,56.38,56.4,56.34,56.4,15900.0,36.5005,36.5135,36.4746,36.5135,15900.0
2007-05-15 10:30:00,56.4,56.42,56.28,56.29,22700.0,36.5135,36.5264,36.4358,36.4422,22700.0
2007-05-15 10:35:00,56.29,56.29,56.14,56.15,38000.0,36.4422,36.4422,36.3451,36.3516,38000.0
2007-05-15 10:40:00,56.15,56.18,56.04,56.04,44700.0,36.3516,36.371,36.2804,36.2804,44700.0
2007-05-15 10:45:00,56.04,56.21,56.04,56.2,32900.0,36.2804,36.3905,36.2804,36.384,32900.0
2007-05-15 10:50:00,56.2,56.24,56.16,56.24,19100.0,36.384,36.4099,36.3581,36.4099,19100.0
2007-05-15 10:55:00,56.24,56.26,56.17,56.21,21700.0,36.4099,36.4228,36.3646,36.3905,21700.0
2007-05-15 11:00:00,56.19,56.21,56.09,56.13,32400.0,36.3775,36.3905,36.3128,36.3387,32400.0
2007-05-15 11:05:00,56.13,56.14,56.03,56.1,30100.0,36.3387,36.3451,36.2739,36.3192,30100.0
2007-05-15 11:10:00,56.1,56.15,56.1,56.11,17600.0,36.3192,36.3516,36.3192,36.3257,17600.0
2007-05-15 11:15:00,56.11,56.16,56.1,56.15,46200.0,36.3257,36.3581,36.3192,36.3516,46200.0
2007-05-15 11:20:00,56.15,56.21,56.1,56.11,26600.0,36.3516,36.3905,36.3192,36.3257,26600.0
2007-05-15 11:25:00,56.1,56.11,56.0,56.1,21700.0,36.3192,36.3257,36.2545,36.3192,21700.0
2007-05-15 11:30:00,56.09,56.09,56.03,56.05,17600.0,36.3128,36.3128,36.2739,36.2869,17600.0
2007-05-15 11:35:00,56.04,56.09,56.0,56.09,53600.0,36.2804,36.3128,36.2545,36.3128,53600.0
2007-05-15 11:40:00,56.09,56.16,56.09,56.12,32400.0,36.3128,36.3581,36.3128,36.3322,32400.0
2007-05-15 11:45:00,56.11,56.15,56.1,56.13,17700.0,36.3257,36.3516,36.3192,36.3387,17700.0
2007-05-15 11:50:00,56.14,56.2,56.1,56.11,17800.0,36.3451,36.384,36.3192,36.3257,17800.0
2007-05-15 11:55:00,56.1,56.17,56.07,56.16,11800.0,36.3192,36.3646,36.2998,36.3581,11800.0
2007-05-15 12:00:00,56.16,56.17,56.15,56.15,17900.0,36.3581,36.3646,36.3516,36.3516,17900.0
2007-05-15 12:05:00,56.15,56.2,56.15,56.18,8600.0,36.3516,36.384,36.3516,36.371,8600.0
2007-05-15 12:10:00,56.2,56.33,56.2,56.33,20900.0,36.384,36.4681,36.384,36.4681,20900.0
2007-05-15 12:15:00,56.34,56.35,56.15,56.17,13200.0,36.4746,36.4811,36.3516,36.3646,13200.0
2007-05-15 12:20:00,56.18,56.18,56.12,56.13,24900.0,36.371,36.371,36.3322,36.3387,24900.0
2007-05-15 12:25:00,56.12,56.16,56.08,56.15,39600.0,36.3322,36.3581,36.3063,36.3516,39600.0
2007-05-15 12:30:00,56.16,56.17,56.12,56.14,13000.0,36.3581,36.3646,36.3322,36.3451,13000.0
2007-05-15 12:35:00,56.13,56.18,56.12,56.15,11200.0,36.3387,36.371,36.3322,36.3516,11200.0
2007-05-15 12:40:00,56.15,56.25,56.13,56.19,32000.0,36.3516,36.4163,36.3387,36.3775,32000.0
2007-05-15 12:45:00,56.19,56.19,56.08,56.08,29400.0,36.3775,36.3775,36.3063,36.3063,29400.0
2007-05-15 12:50:00,56.09,56.1,56.02,56.07,15600.0,36.3128,36.3192,36.2674,36.2998,15600.0
2007-05-15 12:55:00,56.07,56.08,56.04,56.06,24200.0,36.2998,36.3063,36.2804,36.2933,24200.0
2007-05-15 13:00:00,56.07,56.08,56.0,56.02,24600.0,36.2998,36.3063,36.2545,36.2674,24600.0
2007-05-15 13:05:00,56.02,56.06,56.0,56.01,32500.0,36.2674,36.2933,36.2545,36.261,32500.0
2007-05-15 13:10:00,56.02,56.1,56.01,56.09,24500.0,36.2674,36.3192,36.261,36.3128,24500.0
2007-05-15 13:15:00,56.09,56.13,56.07,56.12,18700.0,36.3128,36.3387,36.2998,36.3322,18700.0
2007-05-15 13:20:00,56.12,56.15,56.11,56.14,13300.0,36.3322,36.3516,36.3257,36.3451,13300.0
2007-05-15 13:25:00,56.15,56.17,56.12,56.15,12300.0,36.3516,36.3646,36.3322,36.3516,12300.0
2007-05-15 13:30:00,56.15,56.2,56.15,56.19,22300.0,36.3516,36.384,36.3516,36.3775,22300.0
2007-05-15 13:35:00,56.19,56.26,56.18,56.26,26100.0,36.3775,36.4228,36.371,36.4228,26100.0
2007-05-15 13:40:00,56.25,56.26,56.12,56.16,23400.0,36.4163,36.4228,36.3322,36.3581,23400.0
2007-05-15 13:45:00,56.15,56.15,55.99,56.01,25800.0,36.3516,36.3516,36.248,36.261,25800.0
2007-05-15 13:50:00,56.0,56.09,56.0,56.0,26400.0,36.2545,36.3128,36.2545,36.2545,26400.0
2007-05-15 13:55:00,56.01,56.08,56.0,56.08,14300.0,36.261,36.3063,36.2545,36.3063,14300.0
2007-05-15 14:00:00,56.08,56.09,56.01,56.01,8800.0,36.3063,36.3128,36.261,36.261,8800.0
2007-05-15 14:05:00,56.01,56.12,56.01,56.11,23700.0,36.261,36.3322,36.261,36.3257,23700.0
2007-05-15 14:10:00,56.12,56.12,56.04,56.06,23300.0,36.3322,36.3322,36.2804,36.2933,23300.0
2007-05-15 14:15:00,56.06,56.09,55.98,56.05,24200.0,36.2933,36.3128,36.2415,36.2869,24200.0
2007-05-15 14:20:00,56.05,56.11,56.02,56.09,21900.0,36.2869,36.3257,36.2674,36.3128,21900.0
2007-05-15 14:25:00,56.09,56.11,56.07,56.09,20100.0,36.3128,36.3257,36.2998,36.3128,20100.0
2007-05-15 14:30:00,56.09,56.13,56.09,56.11,20500.0,36.3128,36.3387,36.3128,36.3257,20500.0
2007-05-15 14:35:00,56.12,56.12,55.99,56.01,33800.0,36.3322,36.3322,36.248,36.261,33800.0
2007-05-15 14:40:00,56.01,56.04,55.89,55.92,36700.0,36.261,36.2804,36.1833,36.2027,36700.0
2007-05-15 14:45:00,55.94,56.0,55.91,55.99,54200.0,36.2157,36.2545,36.1962,36.248,54200.0
2007-05-15 14:50:00,56.0,56.08,56.0,56.08,26800.0,36.2545,36.3063,36.2545,36.3063,26800.0
2007-05-15 14:55:00,56.08,56.15,56.07,56.15,40400.0,36.3063,36.3516,36.2998,36.3516,40400.0
2007-05-15 15:00:00,56.15,56.15,56.08,56.13,20300.0,36.3516,36.3516,36.3063,36.3387,20300.0
2007-05-15 15:05:00,56.13,56.13,56.06,56.1,11800.0,36.3387,36.3387,36.2933,36.3192,11800.0
2007-05-15 15:10:00,56.09,56.12,56.07,56.07,17700.0,36.3128,36.3322,36.2998,36.2998,17700.0
2007-05-15 15:15:00,56.07,56.09,56.01,56.05,18400.0,36.2998,36.3128,36.261,36.2869,18400.0
2007-05-15 15:20:00,56.05,56.05,55.99,56.01,17800.0,36.2869,36.2869,36.248,36.261,17800.0
2007-05-15 15:25:00,56.01,56.08,55.99,56.07,29600.0,36.261,36.3063,36.248,36.2998,29600.0
2007-05-15 15:30:00,56.07,56.11,56.07,56.1,35800.0,36.2998,36.3257,36.2998,36.3192,35800.0
2007-05-15 15:35:00,56.1,56.12,56.07,56.09,72300.0,36.3192,36.3322,36.2998,36.3128,72300.0
2007-05-15 15:40:00,56.09,56.11,56.04,56.06,54600.0,36.3128,36.3257,36.2804,36.2933,54600.0
2007-05-15 15:45:00,56.05,56.08,56.02,56.05,57400.0,36.2869,36.3063,36.2674,36.2869,57400.0
2007-05-15 15:50:00,56.05,56.06,55.99,56.0,44400.0,36.2869,36.2933,36.248,36.2545,44400.0
2007-05-15 15:55:00,56.01,56.03,55.96,56.01,75700.0,36.261,36.2739,36.2286,36.261,75700.0
2007-05-16 09:30:00,56.15,56.3,56.0,56.04,103700.0,36.3516,36.4487,36.2545,36.2804,103700.0
2007-05-16 09:35:00,56.04,56.18,56.04,56.16,70700.0,36.2804,36.371,36.2804,36.3581,70700.0
2007-05-16 09:40:00,56.16,56.17,56.11,56.12,38700.0,36.3581,36.3646,36.3257,36.3322,38700.0
2007-05-16 09:45:00,56.12,56.13,56.02,56.03,54800.0,36.3322,36.3387,36.2674,36.2739,54800.0
2007-05-16 09:50:00,56.01,56.03,55.99,56.0,35900.0,36.261,36.2739,36.248,36.2545,35900.0
2007-05-16 09:55:00,56.0,56.0,55.99,55.99,97200.0,36.2545,36.2545,36.248,36.248,97200.0
2007-05-16 10:00:00,55.99,56.0,55.95,55.99,38200.0,36.248,36.2545,36.2221,36.248,38200.0
2007-05-16 10:05:00,55.99,55.99,55.97,55.98,13500.0,36.248,36.248,36.2351,36.2415,13500.0
2007-05-16 10:10:00,55.98,56.0,55.96,55.99,33000.0,36.2415,36.2545,36.2286,36.248,33000.0
2007-05-16 10:15:00,55.98,55.99,55.95,55.95,40000.0,36.2415,36.248,36.2221,36.2221,40000.0
2007-05-16 10:20:00,55.96,55.96,55.93,55.93,11400.0,36.2286,36.2286,36.2092,36.2092,11400.0
2007-05-16 10:25:00,55.94,56.0,55.94,55.98,28300.0,36.2157,36.2545,36.2157,36.2415,28300.0
2007-05-16 10:30:00,55.99,55.99,55.91,55.92,30400.0,36.248,36.248,36.1962,36.2027,30400.0
2007-05-16 10:35:00,55.93,55.95,55.9,55.95,39500.0,36.2092,36.2221,36.1898,36.2221,39500.0
2007-05-16 10:40:00,55.95,55.99,55.94,55.99,22500.0,36.2221,36.248,36.2157,36.248,22500.0
2007-05-16 10:45:00,55.97,56.0,55.95,55.98,5700.0,36.2351,36.2545,36.2221,36.2415,5700.0
2007-05-16 10:50:00,55.98,55.98,55.85,55.88,49000.0,36.2415,36.2415,36.1574,36.1768,49000.0
2007-05-16 10:55:00,55.88,55.9,55.83,55.84,35000.0,36.1768,36.1898,36.1444,36.1509,35000.0
2007-05-16 11:00:00,55.83,55.85,55.82,55.85,13200.0,36.1444,36.1574,36.138,36.1574,13200.0
2007-05-16 11:05:00,55.85,55.85,55.82,55.85,27400.0,36.1574,36.1574,36.138,36.1574,27400.0
2007-05-16 11:10:00,55.85,55.85,55.83,55.84,18100.0,36.1574,36.1574,36.1444,36.1509,18100.0
2007-05-16 11:15:00,55.85,55.85,55.8,55.83,49800.0,36.1574,36.1574,36.125,36.1444,49800.0
2007-05-16 11:20:00,55.83,55.83,55.81,55.81,15100.0,36.1444,36.1444,36.1315,36.1315,15100.0
2007-05-16 11:25:00,55.81,55.82,55.75,55.8,29000.0,36.1315,36.138,36.0926,36.125,29000.0
2007-05-16 11:30:00,55.8,55.84,55.78,55.82,19500.0,36.125,36.1509,36.1121,36.138,19500.0
2007-05-16 11:35:00,55.82,55.9,55.82,55.85,21900.0,36.138,36.1898,36.138,36.1574,21900.0
2007-05-16 11:40:00,55.85,55.88,55.81,55.81,14100.0,36.1574,36.1768,36.1315,36.1315,14100.0
2007-05-16 11:45:00,55.83,55.91,55.83,55.9,12800.0,36.1444,36.1962,36.1444,36.1898,12800.0
2007-05-16 11:50:00,55.9,55.98,55.9,55.98,10300.0,36.1898,36.2415,36.1898,36.2415,10300.0
2007-05-16 11:55:00,55.98,56.0,55.96,55.97,11900.0,36.2415,36.2545,36.2286,36.2351,11900.0
2007-05-16 12:00:00,55.98,56.05,55.98,56.03,16100.0,36.2415,36.2869,36.2415,36.2739,16100.0
2007-05-16 12:05:00,56.04,56.05,55.93,55.93,20500.0,36.2804,36.2869,36.2092,36.2092,20500.0
2007-05-16 12:10:00,55.92,55.95,55.92,55.93,5900.0,36.2027,36.2221,36.2027,36.2092,5900.0
2007-05-16 12:15:00,55.93,55.96,55.93,55.94,7500.0,36.2092,36.2286,36.2092,36.2157,7500.0
2007-05-16 12:20:00,55.95,55.95,55.9,55.93,9100.0,36.2221,36.2221,36.1898,36.2092,9100.0
2007-05-16 12:25:00,55.92,56.0,55.92,56.0,18600.0,36.2027,36.2545,36.2027,36.2545,18600.0
2007-05-16 12:30:00,56.02,56.02,55.93,55.95,22500.0,36.2674,36.2674,36.2092,36.2221,22500.0
2007-05-16 12:35:00,55.95,55.96,55.86,55.89,23000.0,36.2221,36.2286,36.1639,36.1833,23000.0
2007-05-16 12:40:00,55.9,55.91,55.9,55.91,23300.0,36.1898,36.1962,36.1898,36.1962,23300.0
2007-05-16 12:45:00,55.91,56.0,55.91,56.0,9300.0,36.1962,36.2545,36.1962,36.2545,9300.0
2007-05-16 12:50:00,55.98,56.01,55.97,56.01,8800.0,36.2415,36.261,36.2351,36.261,8800.0
2007-05-16 12:55:00,55.98,56.03,55.96,56.02,14000.0,36.2415,36.2739,36.2286,36.2674,14000.0
2007-05-16 13:00:00,56.02,56.05,56.0,56.05,21100.0,36.2674,36.2869,36.2545,36.2869,21100.0
2007-05-16 13:05:00,56.05,56.07,55.94,56.0,19500.0,36.2869,36.2998,36.2157,36.2545,19500.0
2007-05-16 13:10:00,56.02,56.04,55.99,56.0,7100.0,36.2674,36.2804,36.248,36.2545,7100.0
2007-05-16 13:15:00,56.01,56.05,56.01,56.02,10000.0,36.261,36.2869,36.261,36.2674,10000.0
2007-05-16 13:20:00,56.05,56.06,56.01,56.02,23300.0,36.2869,36.2933,36.261,36.2674,23300.0
2007-05-16 13:25:00,56.01,56.02,55.95,55.96,10500.0,36.261,36.2674,36.2221,36.2286,10500.0
2007-05-16 13:30:00,55.97,56.01,55.97,56.01,5500.0,36.2351,36.261,36.2351,36.261,5500.0
2007-05-16 13:35:00,56.01,56.04,56.0,56.0,15100.0,36.261,36.2804,36.2545,36.2545,15100.0
2007-05-16 13:40:00,55.99,56.02,55.95,56.02,23300.0,36.248,36.2674,36.2221,36.2674,23300.0
2007-05-16 13:45:00,56.01,56.04,55.97,55.98,15200.0,36.261,36.2804,36.2351,36.2415,15200.0
2007-05-16 13:50:00,55.98,56.01,55.97,55.99,14400.0,36.2415,36.261,36.2351,36.248,14400.0
2007-05-16 13:55:00,56.0,56.02,55.99,56.01,4700.0,36.2545,36.2674,36.248,36.261,4700.0
2007-05-16 14:00:00,56.02,56.02,56.0,56.02,12400.0,36.2674,36.2674,36.2545,36.2674,12400.0
2007-05-16 14:05:00,56.0,56.05,56.0,56.05,23600.0,36.2545,36.2869,36.2545,36.2869,23600.0
2007-05-16 14:10:00,56.05,56.06,56.0,56.03,93300.0,36.2869,36.2933,36.2545,36.2739,93300.0
2007-05-16 14:15:00,56.04,56.07,56.03,56.04,24300.0,36.2804,36.2998,36.2739,36.2804,24300.0
2007-05-16 14:20:00,56.05,56.06,56.04,56.05,14400.0,36.2869,36.2933,36.2804,36.2869,14400.0
2007-05-16 14:25:00,56.04,56.05,56.0,56.04,13100.0,36.2804,36.2869,36.2545,36.2804,13100.0
2007-05-16 14:30:00,56.04,56.05,56.01,56.01,23400.0,36.2804,36.2869,36.261,36.261,23400.0
2007-05-16 14:35:00,56.01,56.03,55.98,56.02,25100.0,36.261,36.2739,36.2415,36.2674,25100.0
2007-05-16 14:40:00,56.02,56.02,55.99,56.0,8600.0,36.2674,36.2674,36.248,36.2545,8600.0
2007-05-16 14:45:00,55.99,56.05,55.99,56.03,24800.0,36.248,36.2869,36.248,36.2739,24800.0
2007-05-16 14:50:00,56.04,56.05,56.0,56.04,27700.0,36.2804,36.2869,36.2545,36.2804,27700.0
2007-05-16 14:55:00,56.05,56.1,56.03,56.08,26100.0,36.2869,36.3192,36.2739,36.3063,26100.0
2007-05-16 15:00:00,56.08,56.1,56.04,56.05,52000.0,36.3063,36.3192,36.2804,36.2869,52000.0
2007-05-16 15:05:00,56.04,56.07,56.02,56.04,12400.0,36.2804,36.2998,36.2674,36.2804,12400.0
2007-05-16 15:10:00,56.04,56.05,56.01,56.03,24900.0,36.2804,36.2869,36.261,36.2739,24900.0
2007-05-16 15:15:00,56.03,56.09,56.02,56.06,45300.0,36.2739,36.3128,36.2674,36.2933,45300.0
2007-05-16 15:20:00,56.07,56.1,56.06,56.09,23300.0,36.2998,36.3192,36.2933,36.3128,23300.0
2007-05-16 15:25:00,56.1,56.12,56.07,56.1,39900.0,36.3192,36.3322,36.2998,36.3192,39900.0
2007-05-16 15:30:00,56.1,56.15,56.05,56.15,85700.0,36.3192,36.3516,36.2869,36.3516,85700.0
2007-05-16 15:35:00,56.14,56.25,56.14,56.19,44300.0,36.3451,36.4163,36.3451,36.3775,44300.0
2007-05-16 15:40:00,56.19,56.25,56.16,56.2,98200.0,36.3775,36.4163,36.3581,36.384,98200.0
2007-05-16 15:45:00,56.21,56.28,56.19,56.28,44500.0,36.3905,36.4358,36.3775,36.4358,44500.0
2007-05-16 15:50:00,56.28,56.28,56.16,56.21,67700.0,36.4358,36.4358,36.3581,36.3905,67700.0
2007-05-16 15:55:00,56.22,56.3,56.22,56.22,69000.0,36.3969,36.4487,36.3969,36.3969,69000.0
2007-05-17 09:30:00,56.27,56.32,56.1,56.11,33500.0,36.4293,36.4617,36.3192,36.3257,33500.0
2007-05-17 09:35:00,56.13,56.24,56.1,56.21,25000.0,36.3387,36.4099,36.3192,36.3905,25000.0
2007-05-17 09:40:00,56.21,56.21,56.12,56.13,23300.0,36.3905,36.3905,36.3322,36.3387,23300.0
2007-05-17 09:45:00,56.13,56.14,56.12,56.14,8100.0,36.3387,36.3451,36.3322,36.3451,8100.0
2007-05-17 09:50:00,56.14,56.17,56.1,56.12,19100.0,36.3451,36.3646,36.3192,36.3322,19100.0
2007-05-17 09:55:00,56.1,56.12,56.1,56.12,5900.0,36.3192,36.3322,36.3192,36.3322,5900.0
2007-05-17 10:00:00,56.11,56.15,56.1,56.12,40600.0,36.3257,36.3516,36.3192,36.3322,40600.0
2007-05-17 10:05:00,56.12,56.22,56.11,56.2,16500.0,36.3322,36.3969,36.3257,36.384,16500.0
2007-05-17 10:10:00,56.21,56.23,56.19,56.2,15600.0,36.3905,36.4034,36.3775,36.384,15600.0
2007-05-17 10:15:00,56.19,56.24,56.19,56.19,14400.0,36.3775,36.4099,36.3775,36.3775,14400.0
2007-05-17 10:20:00,56.2,56.2,56.16,56.18,13400.0,36.384,36.384,36.3581,36.371,13400.0
2007-05-17 10:25:00,56.17,56.21,56.17,56.21,7300.0,36.3646,36.3905,36.3646,36.3905,7300.0
2007-05-17 10:30:00,56.2,56.22,56.2,56.21,15000.0,36.384,36.3969,36.384,36.3905,15000.0
2007-05-17 10:35:00,56.2,56.21,56.16,56.2,20500.0,36.384,36.3905,36.3581,36.384,20500.0
2007-05-17 10:40:00,56.2,56.24,56.15,56.16,14700.0,36.384,36.4099,36.3516,36.3581,14700.0
2007-05-17 10:45:00,56.15,56.18,56.15,56.18,14300.0,36.3516,36.371,36.3516,36.371,14300.0
2007-05-17 10:50:00,56.18,56.23,56.16,56.21,5600.0,36.371,36.4034,36.3581,36.3905,5600.0
2007-05-17 10:55:00,56.22,56.25,56.21,56.25,9100.0,36.3969,36.4163,36.3905,36.4163,9100.0
2007-05-17 11:00:00,56.25,56.28,56.25,56.26,11100.0,36.4163,36.4358,36.4163,36.4228,11100.0
2007-05-17 11:05:00,56.26,56.27,56.2,56.26,15800.0,36.4228,36.4293,36.384,36.4228,15800.0
2007-05-17 11:10:00,56.27,56.29,56.27,56.28,9800.0,36.4293,36.4422,36.4293,36.4358,9800.0
2007-05-17 11:15:00,56.29,56.29,56.23,56.23,7100.0,36.4422,36.4422,36.4034,36.4034,7100.0
2007-05-17 11:20:00,56.23,56.25,56.19,56.24,16800.0,36.4034,36.4163,36.3775,36.4099,16800.0
2007-05-17 11:25:00,56.25,56.26,56.22,56.23,7300.0,36.4163,36.4228,36.3969,36.4034,7300.0
2007-05-17 11:30:00,56.24,56.24,56.21,56.21,5100.0,36.4099,36.4099,36.3905,36.3905,5100.0
2007-05-17 11:35:00,56.21,56.23,56.2,56.23,15700.0,36.3905,36.4034,36.384,36.4034,15700.0
2007-05-17 11:40:00,56.22,56.25,56.22,56.24,6100.0,36.3969,36.4163,36.3969,36.4099,6100.0
2007-05-17 11:45:00,56.24,56.32,56.23,56.3,19200.0,36.4099,36.4617,36.4034,36.4487,19200.0
2007-05-17 11:50:00,56.31,56.31,56.2,56.2,13400.0,36.4552,36.4552,36.384,36.384,13400.0
2007-05-17 11:55:00,56.21,56.24,56.2,56.22,15700.0,36.3905,36.4099,36.384,36.3969,15700.0
2007-05-17 12:00:00,56.22,56.26,56.2,56.21,18900.0,36.3969,36.4228,36.384,36.3905,18900.0
2007-05-17 12:05:00,56.22,56.26,56.22,56.25,9200.0,36.3969,36.4228,36.3969,36.4163,9200.0
2007-05-17 12:10:00,56.25,56.26,56.22,56.25,4700.0,36.4163,36.4228,36.3969,36.4163,4700.0
2007-05-17 12:15:00,56.24,56.25,56.2,56.2,3500.0,36.4099,36.4163,36.384,36.384,3500.0
2007-05-17 12:20:00,56.2,56.23,56.2,56.23,37200.0,36.384,36.4034,36.384,36.4034,37200.0
2007-05-17 12:25:00,56.23,56.28,56.23,56.28,11100.0,36.4034,36.4358,36.4034,36.4358,11100.0
2007-05-17 12:30:00,56.28,56.29,56.27,56.27,10900.0,36.4358,36.4422,36.4293,36.4293,10900.0
2007-05-17 12:35:00,56.26,56.26,56.2,56.23,48900.0,36.4228,36.4228,36.384,36.4034,48900.0
2007-05-17 12:40:00,56.23,56.24,56.21,56.21,7200.0,36.4034,36.4099,36.3905,36.3905,7200.0
2007-05-17 12:45:00,56.2,56.22,56.2,56.22,3600.0,36.384,36.3969,36.384,36.3969,3600.0
2007-05-17 12:50:00,56.21,56.22,56.2,56.22,3200.0,36.3905,36.3969,36.384,36.3969,3200.0
2007-05-17 12:55:00,56.22,56.22,56.18,56.18,26800.0,36.3969,36.3969,36.371,36.371,26800.0
2007-05-17 13:00:00,56.18,56.19,56.13,56.17,34000.0,36.371,36.3775,36.3387,36.3646,34000.0
2007-05-17 13:05:00,56.17,56.21,56.17,56.2,12400.0,36.3646,36.3905,36.3646,36.384,12400.0
2007-05-17 13:10:00,56.2,56.2,56.17,56.17,7900.0,36.384,36.384,36.3646,36.3646,7900.0
2007-05-17 13:15:00,56.17,56.18,56.13,56.16,17900.0,36.3646,36.371,36.3387,36.3581,17900.0
2007-05-17 13:20:00,56.16,56.17,56.13,56.13,9700.0,36.3581,36.3646,36.3387,36.3387,9700.0
2007-05-17 13:25:00,56.12,56.13,56.06,56.07,10500.0,36.3322,36.3387,36.2933,36.2998,10500.0
2007-05-17 13:30:00,56.06,56.11,56.06,56.1,21500.0,36.2933,36.3257,36.2933,36.3192,21500.0
2007-05-17 13:35:00,56.1,56.11,56.05,56.06,22000.0,36.3192,36.3257,36.2869,36.2933,22000.0
2007-05-17 13:40:00,56.06,56.06,56.03,56.04,16700.0,36.2933,36.2933,36.2739,36.2804,16700.0
2007-05-17 13:45:00,56.03,56.04,55.99,56.02,30300.0,36.2739,36.2804,36.248,36.2674,30300.0
2007-05-17 13:50:00,56.01,56.02,56.01,56.01,15800.0,36.261,36.2674,36.261,36.261,15800.0
2007-05-17 13:55:00,56.02,56.02,56.01,56.01,14000.0,36.2674,36.2674,36.261,36.261,14000.0
2007-05-17 14:00:00,56.01,56.03,56.0,56.01,45600.0,36.261,36.2739,36.2545,36.261,45600.0
2007-05-17 14:05:00,56.03,56.1,56.02,56.08,21200.0,36.2739,36.3192,36.2674,36.3063,21200.0
2007-05-17 14:10:00,56.07,56.07,56.0,56.01,14900.0,36.2998,36.2998,36.2545,36.261,14900.0
2007-05-17 14:15:00,56.01,56.1,56.01,56.1,19800.0,36.261,36.3192,36.261,36.3192,19800.0
2007-05-17 14:20:00,56.09,56.11,56.07,56.1,21400.0,36.3128,36.3257,36.2998,36.3192,21400.0
2007-05-17 14:25:00,56.09,56.09,56.05,56.07,9600.0,36.3128,36.3128,36.2869,36.2998,9600.0
2007-05-17 14:30:00,56.07,56.07,56.04,56.06,8500.0,36.2998,36.2998,36.2804,36.2933,8500.0
2007-05-17 14:35:00,56.06,56.09,56.06,56.09,22500.0,36.2933,36.3128,36.2933,36.3128,22500.0
2007-05-17 14:40:00,56.08,56.12,56.08,56.11,22500.0,36.3063,36.3322,36.3063,36.3257,22500.0
2007-05-17 14:45:00,56.11,56.13,56.1,56.13,11300.0,36.3257,36.3387,36.3192,36.3387,11300.0
2007-05-17 14:50:00,56.13,56.17,56.08,56.16,69600.0,36.3387,36.3646,36.3063,36.3581,69600.0
2007-05-17 14:55:00,56.16,56.16,56.13,56.15,15700.0,36.3581,36.3581,36.3387,36.3516,15700.0
2007-05-17 15:00:00,56.15,56.21,56.15,56.2,30100.0,36.3516,36.3905,36.3516,36.384,30100.0
2007-05-17 15:05:00,56.2,56.21,56.15,56.15,29900.0,36.384,36.3905,36.3516,36.3516,29900.0
2007-05-17 15:10:00,56.15,56.2,56.14,56.2,10200.0,36.3516,36.384,36.3451,36.384,10200.0
2007-05-17 15:15:00,56.2,56.24,56.2,56.23,10700.0,36.384,36.4099,36.384,36.4034,10700.0
2007-05-17 15:20:00,56.23,56.23,56.14,56.15,38800.0,36.4034,36.4034,36.3451,36.3516,38800.0
2007-05-17 15:25:00,56.16,56.19,56.11,56.11,18900.0,36.3581,36.3775,36.3257,36.3257,18900.0
2007-05-17 15:30:00,56.11,56.12,56.07,56.08,28500.0,36.3257,36.3322,36.2998,36.3063,28500.0
2007-05-17 15:35:00,56.08,56.1,56.02,56.06,49400.0,36.3063,36.3192,36.2674,36.2933,49400.0
2007-05-17 15:40:00,56.05,56.09,56.03,56.06,40900.0,36.2869,36.3128,36.2739,36.2933,40900.0
2007-05-17 15:45:00,56.05,56.11,56.04,56.05,27100.0,36.2869,36.3257,36.2804,36.2869,27100.0
2007-05-17 15:50:00,56.04,56.05,56.0,56.0,67700.0,36.2804,36.2869,36.2545,36.2545,67700.0
2007-05-17 15:55:00,55.99,56.0,55.94,55.94,54900.0,36.248,36.2545,36.2157,36.2157,54900.0
2007-05-18 09:30:00,56.09,56.16,56.05,56.09,436400.0,36.3128,36.3581,36.2869,36.3128,436400.0
2007-05-18 09:35:00,56.09,56.1,56.05,56.08,24800.0,36.3128,36.3192,36.2869,36.3063,24800.0
2007-05-18 09:40:00,56.08,56.11,56.06,56.09,33900.0,36.3063,36.3257,36.2933,36.3128,33900.0
2007-05-18 09:45:00,56.09,56.09,56.02,56.04,23700.0,36.3128,36.3128,36.2674,36.2804,23700.0
2007-05-18 09:50:00,56.03,56.06,56.02,56.05,18500.0,36.2739,36.2933,36.2674,36.2869,18500.0
2007-05-18 09:55:00,56.06,56.09,56.04,56.07,51000.0,36.2933,36.3128,36.2804,36.2998,51000.0
2007-05-18 10:00:00,56.08,56.1,56.04,56.05,97000.0,36.3063,36.3192,36.2804,36.2869,97000.0
2007-05-18 10:05:00,56.05,56.09,56.04,56.09,18500.0,36.2869,36.3128,36.2804,36.3128,18500.0
2007-05-18 10:10:00,56.08,56.1,56.07,56.09,24400.0,36.3063,36.3192,36.2998,36.3128,24400.0
2007-05-18 10:15:00,56.09,56.09,56.06,56.06,25800.0,36.3128,36.3128,36.2933,36.2933,25800.0
2007-05-18 10:20:00,56.06,56.07,56.05,56.05,34200.0,36.2933,36.2998,36.2869,36.2869,34200.0
2007-05-18 10:25:00,56.05,56.08,56.05,56.07,38500.0,36.2869,36.3063,36.2869,36.2998,38500.0
2007-05-18 10:30:00,56.07,56.11,56.06,56.07,111400.0,36.2998,36.3257,36.2933,36.2998,111400.0
2007-05-18 10:35:00,56.06,56.11,56.06,56.08,16000.0,36.2933,36.3257,36.2933,36.3063,16000.0
2007-05-18 10:40:00,56.08,56.08,55.98,55.99,24900.0,36.3063,36.3063,36.2415,36.248,24900.0
2007-05-18 10:45:00,56.0,56.0,55.99,56.0,8600.0,36.2545,36.2545,36.248,36.2545,8600.0
2007-05-18 10:50:00,56.0,56.0,55.99,55.99,6700.0,36.2545,36.2545,36.248,36.248,6700.0
2007-05-18 10:55:00,56.0,56.0,55.99,56.0,10900.0,36.2545,36.2545,36.248,36.2545,10900.0
2007-05-18 11:00:00,56.0,56.02,55.99,56.0,53800.0,36.2545,36.2674,36.248,36.2545,53800.0
2007-05-18 11:05:00,56.01,56.01,55.97,56.0,28600.0,36.261,36.261,36.2351,36.2545,28600.0
2007-05-18 11:10:00,55.99,56.0,55.99,56.0,23600.0,36.248,36.2545,36.248,36.2545,23600.0
2007-05-18 11:15:00,56.0,56.0,55.95,55.95,16200.0,36.2545,36.2545,36.2221,36.2221,16200.0
2007-05-18 11:20:00,55.97,55.97,55.94,55.97,9900.0,36.2351,36.2351,36.2157,36.2351,9900.0
2007-05-18 11:25:00,55.97,55.99,55.95,55.96,40900.0,36.2351,36.248,36.2221,36.2286,40900.0
2007-05-18 11:30:00,55.95,55.99,55.89,55.91,21600.0,36.2221,36.248,36.1833,36.1962,21600.0
2007-05-18 11:35:00,55.9,55.92,55.9,55.91,27300.0,36.1898,36.2027,36.1898,36.1962,27300.0
2007-05-18 11:40:00,55.91,55.94,55.91,55.92,6800.0,36.1962,36.2157,36.1962,36.2027,6800.0
2007-05-18 11:45:00,55.92,55.95,55.9,55.91,27100.0,36.2027,36.2221,36.1898,36.1962,27100.0
2007-05-18 11:50:00,55.91,55.96,55.91,55.92,43300.0,36.1962,36.2286,36.1962,36.2027,43300.0
2007-05-18 11:55:00,55.93,55.98,55.91,55.98,15700.0,36.2092,36.2415,36.1962,36.2415,15700.0
2007-05-18 12:00:00,55.99,56.02,55.98,56.01,21200.0,36.248,36.2674,36.2415,36.261,21200.0
2007-05-18 12:05:00,56.0,56.01,55.99,55.99,15100.0,36.2545,36.261,36.248,36.248,15100.0
2007-05-18 12:10:00,55.99,56.02,55.99,56.01,14000.0,36.248,36.2674,36.248,36.261,14000.0
2007-05-18 12:15:00,55.99,56.02,55.99,56.02,11000.0,36.248,36.2674,36.248,36.2674,11000.0
2007-05-18 12:20:00,56.0,56.02,55.98,56.0,81800.0,36.2545,36.2674,36.2415,36.2545,81800.0
2007-05-18 12:25:00,56.0,56.03,55.98,55.99,20200.0,36.2545,36.2739,36.2415,36.248,20200.0
2007-05-18 12:30:00,55.99,56.0,55.95,55.98,12400.0,36.248,36.2545,36.2221,36.2415,12400.0
2007-05-18 12:35:00,55.98,56.01,55.97,56.01,8500.0,36.2415,36.261,36.2351,36.261,8500.0
2007-05-18 12:40:00,56.01,56.04,56.01,56.01,19900.0,36.261,36.2804,36.261,36.261,19900.0
2007-05-18 12:45:00,56.0,56.0,55.9,55.92,21300.0,36.2545,36.2545,36.1898,36.2027,21300.0
2007-05-18 12:50:00,55.92,56.0,55.92,56.0,16600.0,36.2027,36.2545,36.2027,36.2545,16600.0
2007-05-18 12:55:00,56.0,56.02,55.98,56.0,10700.0,36.2545,36.2674,36.2415,36.2545,10700.0
2007-05-18 13:00:00,55.99,56.01,55.96,55.98,7500.0,36.248,36.261,36.2286,36.2415,7500.0
2007-05-18 13:05:00,55.98,56.08,55.98,56.05,14300.0,36.2415,36.3063,36.2415,36.2869,14300.0
2007-05-18 13:10:00,56.04,56.08,56.0,56.08,15200.0,36.2804,36.3063,36.2545,36.3063,15200.0
2007-05-18 13:15:00,56.08,56.1,56.06,56.06,11000.0,36.3063,36.3192,36.2933,36.2933,11000.0
2007-05-18 13:20:00,56.07,56.07,56.04,56.05,3400.0,36.2998,36.2998,36.2804,36.2869,3400.0
2007-05-18 13:25:00,56.06,56.1,56.03,56.04,21800.0,36.2933,36.3192,36.2739,36.2804,21800.0
2007-05-18 13:30:00,56.03,56.05,56.03,56.05,9000.0,36.2739,36.2869,36.2739,36.2869,9000.0
2007-05-18 13:35:00,56.06,56.13,56.05,56.13,24000.0,36.2933,36.3387,36.2869,36.3387,24000.0
2007-05-18 13:40:00,56.13,56.14,56.11,56.12,27400.0,36.3387,36.3451,36.3257,36.3322,27400.0
2007-05-18 13:45:00,56.12,56.13,56.05,56.07,22900.0,36.3322,36.3387,36.2869,36.2998,22900.0
2007-05-18 13:50:00,56.08,56.1,56.07,56.1,7500.0,36.3063,36.3192,36.2998,36.3192,7500.0
2007-05-18 13:55:00,56.09,56.13,56.07,56.09,30800.0,36.3128,36.3387,36.2998,36.3128,30800.0
2007-05-18 14:00:00,56.09,56.14,56.06,56.09,25600.0,36.3128,36.3451,36.2933,36.3128,25600.0
2007-05-18 14:05:00,56.1,56.17,56.09,56.17,18500.0,36.3192,36.3646,36.3128,36.3646,18500.0
2007-05-18 14:10:00,56.17,56.17,56.08,56.12,33200.0,36.3646,36.3646,36.3063,36.3322,33200.0
2007-05-18 14:15:00,56.11,56.19,56.1,56.18,57800.0,36.3257,36.3775,36.3192,36.371,57800.0
2007-05-18 14:20:00,56.18,56.24,56.12,56.12,54300.0,36.371,36.4099,36.3322,36.3322,54300.0
2007-05-18 14:25:00,56.17,56.17,56.1,56.11,40100.0,36.3646,36.3646,36.3192,36.3257,40100.0
2007-05-18 14:30:00,56.1,56.11,56.04,56.09,19800.0,36.3192,36.3257,36.2804,36.3128,19800.0
2007-05-18 14:35:00,56.09,56.18,56.09,56.17,21700.0,36.3128,36.371,36.3128,36.3646,21700.0
2007-05-18 14:40:00,56.17,56.22,56.13,56.2,27600.0,36.3646,36.3969,36.3387,36.384,27600.0
2007-05-18 14:45:00,56.2,56.22,56.18,56.19,15200.0,36.384,36.3969,36.371,36.3775,15200.0
2007-05-18 14:50:00,56.19,56.2,56.15,56.15,30700.0,36.3775,36.384,36.3516,36.3516,30700.0
2007-05-18 14:55:00,56.16,56.16,56.14,56.14,13400.0,36.3581,36.3581,36.3451,36.3451,13400.0
2007-05-18 15:00:00,56.14,56.15,56.1,56.13,201100.0,36.3451,36.3516,36.3192,36.3387,201100.0
2007-05-18 15:05:00,56.14,56.16,56.1,56.15,24300.0,36.3451,36.3581,36.3192,36.3516,24300.0
2007-05-18 15:10:00,56.14,56.16,56.1,56.12,47600.0,36.3451,36.3581,36.3192,36.3322,47600.0
2007-05-18 15:15:00,56.12,56.18,56.1,56.18,32800.0,36.3322,36.371,36.3192,36.371,32800.0
2007-05-18 15:20:00,56.18,56.25,56.16,56.17,44300.0,36.371,36.4163,36.3581,36.3646,44300.0
2007-05-18 15:25:00,56.17,56.26,56.17,56.26,52900.0,36.3646,36.4228,36.3646,36.4228,52900.0
2007-05-18 15:30:00,56.26,56.32,56.25,56.26,89900.0,36.4228,36.4617,36.4163,36.4228,89900.0
2007-05-18 15:35:00,56.26,56.3,56.23,56.25,44600.0,36.4228,36.4487,36.4034,36.4163,44600.0
2007-05-18 15:40:00,56.25,56.28,56.18,56.28,60600.0,36.4163,36.4358,36.371,36.4358,60600.0
2007-05-18 15:45:00,56.28,56.28,56.22,56.25,78100.0,36.4358,36.4358,36.3969,36.4163,78100.0
2007-05-18 15:50:00,56.25,56.31,56.24,56.31,47500.0,36.4163,36.4552,36.4099,36.4552,47500.0
2007-05-18 15:55:00,56.31,56.33,56.17,56.17,232500.0,36.4552,36.4681,36.3646,36.3646,232500.0
2007-05-21 09:30:00,56.48,56.48,56.08,56.19,58500.0,36.5653,36.5653,36.3063,36.3775,58500.0
2007-05-21 09:35:00,56.1,56.35,56.05,56.31,43700.0,36.3192,36.4811,36.2869,36.4552,43700.0
2007-05-21 09:40:00,56.31,56.31,56.22,56.26,17900.0,36.4552,36.4552,36.3969,36.4228,17900.0
2007-05-21 09:45:00,56.26,56.27,56.06,56.07,26300.0,36.4228,36.4293,36.2933,36.2998,26300.0
2007-05-21 09:50:00,56.07,56.07,55.95,56.01,43300.0,36.2998,36.2998,36.2221,36.261,43300.0
2007-05-21 09:55:00,56.01,56.04,55.96,56.0,62800.0,36.261,36.2804,36.2286,36.2545,62800.0
2007-05-21 10:00:00,56.0,56.03,55.98,55.99,20800.0,36.2545,36.2739,36.2415,36.248,20800.0
2007-05-21 10:05:00,55.99,56.03,55.97,56.03,20600.0,36.248,36.2739,36.2351,36.2739,20600.0
2007-05-21 10:10:00,56.03,56.06,55.95,55.99,11800.0,36.2739,36.2933,36.2221,36.248,11800.0
2007-05-21 10:15:00,55.99,56.01,55.92,55.96,13500.0,36.248,36.261,36.2027,36.2286,13500.0
2007-05-21 10:20:00,55.96,56.01,55.94,55.97,13000.0,36.2286,36.261,36.2157,36.2351,13000.0
2007-05-21 10:25:00,55.97,56.0,55.88,55.89,7300.0,36.2351,36.2545,36.1768,36.1833,7300.0
2007-05-21 10:30:00,55.88,55.92,55.86,55.92,26400.0,36.1768,36.2027,36.1639,36.2027,26400.0
2007-05-21 10:35:00,55.92,55.94,55.87,55.87,29700.0,36.2027,36.2157,36.1703,36.1703,29700.0
2007-05-21 10:40:00,55.87,55.88,55.77,55.83,41400.0,36.1703,36.1768,36.1056,36.1444,41400.0
2007-05-21 10:45:00,55.83,55.84,55.78,55.81,26200.0,36.1444,36.1509,36.1121,36.1315,26200.0
2007-05-21 10:50:00,55.81,55.82,55.76,55.82,33400.0,36.1315,36.138,36.0991,36.138,33400.0
2007-05-21 10:55:00,55.82,55.82,55.77,55.78,12600.0,36.138,36.138,36.1056,36.1121,12600.0
2007-05-21 11:00:00,55.77,55.78,55.73,55.77,18700.0,36.1056,36.1121,36.0797,36.1056,18700.0
2007-05-21 11:05:00,55.76,55.81,55.73,55.81,27000.0,36.0991,36.1315,36.0797,36.1315,27000.0
2007-05-21 11:10:00,55.81,55.83,55.76,55.8,29100.0,36.1315,36.1444,36.0991,36.125,29100.0
2007-05-21 11:15:00,55.81,55.82,55.79,55.81,10300.0,36.1315,36.138,36.1185,36.1315,10300.0
2007-05-21 11:20:00,55.8,55.83,55.79,55.83,15700.0,36.125,36.1444,36.1185,36.1444,15700.0
2007-05-21 11:25:00,55.83,55.83,55.78,55.81,18800.0,36.1444,36.1444,36.1121,36.1315,18800.0
2007-05-21 11:30:00,55.79,55.81,55.76,55.8,23400.0,36.1185,36.1315,36.0991,36.125,23400.0
2007-05-21 11:35:00,55.78,55.81,55.75,55.8,21400.0,36.1121,36.1315,36.0926,36.125,21400.0
2007-05-21 11:40:00,55.8,55.82,55.79,55.8,5800.0,36.125,36.138,36.1185,36.125,5800.0
2007-05-21 11:45:00,55.8,55.82,55.79,55.81,12200.0,36.125,36.138,36.1185,36.1315,12200.0
2007-05-21 11:50:00,55.8,55.83,55.79,55.79,9600.0,36.125,36.1444,36.1185,36.1185,9600.0
2007-05-21 11:55:00,55.81,55.82,55.77,55.82,18400.0,36.1315,36.138,36.1056,36.138,18400.0
2007-05-21 12:00:00,55.82,55.82,55.77,55.8,12900.0,36.138,36.138,36.1056,36.125,12900.0
2007-05-21 12:05:00,55.81,55.85,55.8,55.85,16200.0,36.1315,36.1574,36.125,36.1574,16200.0
2007-05-21 12:10:00,55.86,55.93,55.86,55.93,16300.0,36.1639,36.2092,36.1639,36.2092,16300.0
2007-05-21 12:15:00,55.94,55.94,55.89,55.92,13800.0,36.2157,36.2157,36.1833,36.2027,13800.0
2007-05-21 12:20:00,55.92,55.94,55.89,55.89,14000.0,36.2027,36.2157,36.1833,36.1833,14000.0
2007-05-21 12:25:00,55.89,55.95,55.88,55.94,14200.0,36.1833,36.2221,36.1768,36.2157,14200.0
2007-05-21 12:30:00,55.94,55.96,55.92,55.93,11800.0,36.2157,36.2286,36.2027,36.2092,11800.0
2007-05-21 12:35:00,55.93,55.95,55.81,55.85,27200.0,36.2092,36.2221,36.1315,36.1574,27200.0
2007-05-21 12:40:00,55.84,55.85,55.75,55.75,23100.0,36.1509,36.1574,36.0926,36.0926,23100.0
2007-05-21 12:45:00,55.78,55.81,55.76,55.79,20900.0,36.1121,36.1315,36.0991,36.1185,20900.0
2007-05-21 12:50:00,55.79,55.8,55.75,55.76,21000.0,36.1185,36.125,36.0926,36.0991,21000.0
2007-05-21 12:55:00,55.77,55.77,55.75,55.76,11300.0,36.1056,36.1056,36.0926,36.0991,11300.0
2007-05-21 13:00:00,55.76,55.79,55.75,55.78,10600.0,36.0991,36.1185,36.0926,36.1121,10600.0
2007-05-21 13:05:00,55.78,55.79,55.75,55.78,12200.0,36.1121,36.1185,36.0926,36.1121,12200.0
2007-05-21 13:10:00,55.76,55.77,55.73,55.74,14500.0,36.0991,36.1056,36.0797,36.0862,14500.0
2007-05-21 13:15:00,55.76,55.79,55.75,55.78,11500.0,36.0991,36.1185,36.0926,36.1121,11500.0
2007-05-21 13:20:00,55.77,55.82,55.75,55.82,18400.0,36.1056,36.138,36.0926,36.138,18400.0
2007-05-21 13:25:00,55.82,55.86,55.82,55.83,16800.0,36.138,36.1639,36.138,36.1444,16800.0
2007-05-21 13:30:00,55.83,55.83,55.8,55.82,13700.0,36.1444,36.1444,36.125,36.138,13700.0
2007-05-21 13:35:00,55.82,55.86,55.82,55.86,11700.0,36.138,36.1639,36.138,36.1639,11700.0
2007-05-21 13:40:00,55.86,55.9,55.86,55.89,15400.0,36.1639,36.1898,36.1639,36.1833,15400.0
2007-05-21 13:45:00,55.89,55.92,55.89,55.91,3800.0,36.1833,36.2027,36.1833,36.1962,3800.0
2007-05-21 13:50:00,55.92,55.94,55.92,55.94,6500.0,36.2027,36.2157,36.2027,36.2157,6500.0
2007-05-21 13:55:00,55.93,55.93,55.89,55.9,10900.0,36.2092,36.2092,36.1833,36.1898,10900.0
2007-05-21 14:00:00,55.91,55.91,55.89,55.9,8500.0,36.1962,36.1962,36.1833,36.1898,8500.0
2007-05-21 14:05:00,55.91,55.91,55.89,55.91,11900.0,36.1962,36.1962,36.1833,36.1962,11900.0
2007-05-21 14:10:00,55.91,55.92,55.9,55.9,4300.0,36.1962,36.2027,36.1898,36.1898,4300.0
2007-05-21 14:15:00,55.91,55.91,55.9,55.9,8000.0,36.1962,36.1962,36.1898,36.1898,8000.0
2007-05-21 14:20:00,55.91,55.92,55.9,55.91,12600.0,36.1962,36.2027,36.1898,36.1962,12600.0
2007-05-21 14:25:00,55.89,55.91,55.88,55.89,8700.0,36.1833,36.1962,36.1768,36.1833,8700.0
2007-05-21 14:30:00,55.89,55.92,55.88,55.92,17600.0,36.1833,36.2027,36.1768,36.2027,17600.0
2007-05-21 14:35:00,55.93,55.94,55.92,55.92,10000.0,36.2092,36.2157,36.2027,36.2027,10000.0
2007-05-21 14:40:00,55.93,55.98,55.92,55.98,21400.0,36.2092,36.2415,36.2027,36.2415,21400.0
2007-05-21 14:45:00,55.98,56.0,55.97,55.98,12500.0,36.2415,36.2545,36.2351,36.2415,12500.0
2007-05-21 14:50:00,55.99,56.0,55.98,55.98,9600.0,36.248,36.2545,36.2415,36.2415,9600.0
2007-05-21 14:55:00,55.99,56.0,55.92,55.95,21800.0,36.248,36.2545,36.2027,36.2221,21800.0
2007-05-21 15:00:00,55.95,55.95,55.85,55.88,49200.0,36.2221,36.2221,36.1574,36.1768,49200.0
2007-05-21 15:05:00,55.89,55.9,55.83,55.85,22800.0,36.1833,36.1898,36.1444,36.1574,22800.0
2007-05-21 15:10:00,55.85,55.9,55.79,55.9,31600.0,36.1574,36.1898,36.1185,36.1898,31600.0
2007-05-21 15:15:00,55.9,55.93,55.84,55.87,24100.0,36.1898,36.2092,36.1509,36.1703,24100.0
2007-05-21 15:20:00,55.86,55.87,55.78,55.85,23700.0,36.1639,36.1703,36.1121,36.1574,23700.0
2007-05-21 15:25:00,55.82,55.85,55.72,55.77,89500.0,36.138,36.1574,36.0732,36.1056,89500.0
2007-05-21 15:30:00,55.79,55.84,55.75,55.76,51900.0,36.1185,36.1509,36.0926,36.0991,51900.0
2007-05-21 15:35:00,55.76,55.8,55.74,55.8,33100.0,36.0991,36.125,36.0862,36.125,33100.0
2007-05-21 15:40:00,55.82,55.85,55.81,55.82,31200.0,36.138,36.1574,36.1315,36.138,31200.0
2007-05-21 15:45:00,55.82,55.88,55.8,55.87,52000.0,36.138,36.1768,36.125,36.1703,52000.0
2007-05-21 15:50:00,55.87,55.87,55.84,55.85,25200.0,36.1703,36.1703,36.1509,36.1574,25200.0
2007-05-21 15:55:00,55.86,55.88,55.81,55.88,61600.0,36.1639,36.1768,36.1315,36.1768,61600.0
2007-05-22 09:30:00,55.64,55.7,55.52,55.67,30000.0,36.0214,36.0603,35.9437,36.0409,30000.0
2007-05-22 09:35:00,55.67,55.7,55.55,55.6,12300.0,36.0409,36.0603,35.9632,35.9955,12300.0
2007-05-22 09:40:00,55.58,55.6,55.52,55.54,12900.0,35.9826,35.9955,35.9437,35.9567,12900.0
2007-05-22 09:45:00,55.55,55.57,55.5,55.53,21000.0,35.9632,35.9761,35.9308,35.9502,21000.0
2007-05-22 09:50:00,55.53,55.53,55.5,55.51,14800.0,35.9502,35.9502,35.9308,35.9373,14800.0
2007-05-22 09:55:00,55.51,55.53,55.5,55.51,16600.0,35.9373,35.9502,35.9308,35.9373,16600.0
2007-05-22 10:00:00,55.5,55.53,55.5,55.53,13100.0,35.9308,35.9502,35.9308,35.9502,13100.0
2007-05-22 10:05:00,55.53,55.57,55.5,55.53,18900.0,35.9502,35.9761,35.9308,35.9502,18900.0
2007-05-22 10:10:00,55.52,55.6,55.52,55.59,15900.0,35.9437,35.9955,35.9437,35.9891,15900.0
2007-05-22 10:15:00,55.59,55.7,55.59,55.64,135400.0,35.9891,36.0603,35.9891,36.0214,135400.0
2007-05-22 10:20:00,55.64,55.67,55.56,55.67,21500.0,36.0214,36.0409,35.9696,36.0409,21500.0
2007-05-22 10:25:00,55.68,55.8,55.67,55.8,13700.0,36.0473,36.125,36.0409,36.125,13700.0
2007-05-22 10:30:00,55.8,55.88,55.8,55.88,54500.0,36.125,36.1768,36.125,36.1768,54500.0
2007-05-22 10:35:00,55.87,55.88,55.84,55.86,14600.0,36.1703,36.1768,36.1509,36.1639,14600.0
2007-05-22 10:40:00,55.87,55.98,55.87,55.98,16300.0,36.1703,36.2415,36.1703,36.2415,16300.0
2007-05-22 10:45:00,55.97,55.97,55.91,55.91,19300.0,36.2351,36.2351,36.1962,36.1962,19300.0
2007-05-22 10:50:00,55.92,55.92,55.83,55.92,24100.0,36.2027,36.2027,36.1444,36.2027,24100.0
2007-05-22 10:55:00,55.93,55.97,55.93,55.97,28300.0,36.2092,36.2351,36.2092,36.2351,28300.0
2007-05-22 11:00:00,55.98,55.99,55.97,55.97,68700.0,36.2415,36.248,36.2351,36.2351,68700.0
2007-05-22 11:05:00,55.98,55.98,55.94,55.96,11100.0,36.2415,36.2415,36.2157,36.2286,11100.0
2007-05-22 11:10:00,55.95,55.95,55.89,55.89,12200.0,36.2221,36.2221,36.1833,36.1833,12200.0
2007-05-22 11:15:00,55.89,55.9,55.76,55.83,76100.0,36.1833,36.1898,36.0991,36.1444,76100.0
2007-05-22 11:20:00,55.84,55.87,55.82,55.87,14600.0,36.1509,36.1703,36.138,36.1703,14600.0
2007-05-22 11:25:00,55.87,55.88,55.86,55.88,8400.0,36.1703,36.1768,36.1639,36.1768,8400.0
2007-05-22 11:30:00,55.88,55.89,55.77,55.78,10000.0,36.1768,36.1833,36.1056,36.1121,10000.0
2007-05-22 11:35:00,55.78,55.83,55.77,55.83,10900.0,36.1121,36.1444,36.1056,36.1444,10900.0
2007-05-22 11:40:00,55.83,55.85,55.73,55.73,15200.0,36.1444,36.1574,36.0797,36.0797,15200.0
2007-05-22 11:45:00,55.72,55.74,55.72,55.73,10100.0,36.0732,36.0862,36.0732,36.0797,10100.0
2007-05-22 11:50:00,55.73,55.74,55.73,55.73,4200.0,36.0797,36.0862,36.0797,36.0797,4200.0
2007-05-22 11:55:00,55.72,55.86,55.6,55.6,23100.0,36.0732,36.1639,35.9955,35.9955,23100.0
2007-05-22 12:00:00,55.61,55.64,55.5,55.52,46200.0,36.002,36.0214,35.9308,35.9437,46200.0
2007-05-22 12:05:00,55.53,55.56,55.5,55.55,26300.0,35.9502,35.9696,35.9308,35.9632,26300.0
2007-05-22 12:10:00,55.56,55.6,55.55,55.6,12000.0,35.9696,35.9955,35.9632,35.9955,12000.0
2007-05-22 12:15:00,55.6,55.6,55.56,55.56,16300.0,35.9955,35.9955,35.9696,35.9696,16300.0
2007-05-22 12:20:00,55.57,55.57,55.54,55.56,9200.0,35.9761,35.9761,35.9567,35.9696,9200.0
2007-05-22 12:25:00,55.56,55.56,55.49,55.5,28500.0,35.9696,35.9696,35.9243,35.9308,28500.0
2007-05-22 12:30:00,55.5,55.57,55.5,55.55,15500.0,35.9308,35.9761,35.9308,35.9632,15500.0
2007-05-22 12:35:00,55.54,55.55,55.48,55.5,30700.0,35.9567,35.9632,35.9178,35.9308,30700.0
2007-05-22 12:40:00,55.5,55.52,55.47,55.5,14600.0,35.9308,35.9437,35.9114,35.9308,14600.0
2007-05-22 12:45:00,55.5,55.51,55.49,55.49,28300.0,35.9308,35.9373,35.9243,35.9243,28300.0
2007-05-22 12:50:00,55.5,55.55,55.49,55.53,43700.0,35.9308,35.9632,35.9243,35.9502,43700.0
2007-05-22 12:55:00,55.54,55.66,55.54,55.66,20600.0,35.9567,36.0344,35.9567,36.0344,20600.0
2007-05-22 13:00:00,55.66,55.71,55.66,55.7,14600.0,36.0344,36.0668,36.0344,36.0603,14600.0
2007-05-22 13:05:00,55.7,55.71,55.68,55.7,36900.0,36.0603,36.0668,36.0473,36.0603,36900.0
2007-05-22 13:10:00,55.7,55.71,55.68,55.69,13200.0,36.0603,36.0668,36.0473,36.0538,13200.0
2007-05-22 13:15:00,55.69,55.7,55.64,55.7,24400.0,36.0538,36.0603,36.0214,36.0603,24400.0
2007-05-22 13:20:00,55.7,55.72,55.69,55.72,22400.0,36.0603,36.0732,36.0538,36.0732,22400.0
2007-05-22 13:25:00,55.72,55.78,55.72,55.78,31900.0,36.0732,36.1121,36.0732,36.1121,31900.0
2007-05-22 13:30:00,55.78,55.85,55.78,55.85,17600.0,36.1121,36.1574,36.1121,36.1574,17600.0
2007-05-22 13:35:00,55.85,55.86,55.83,55.83,11800.0,36.1574,36.1639,36.1444,36.1444,11800.0
2007-05-22 13:40:00,55.84,55.86,55.83,55.85,9500.0,36.1509,36.1639,36.1444,36.1574,9500.0
2007-05-22 13:45:00,55.86,55.89,55.85,55.89,14600.0,36.1639,36.1833,36.1574,36.1833,14600.0
2007-05-22 13:50:00,55.9,55.97,55.9,55.96,25500.0,36.1898,36.2351,36.1898,36.2286,25500.0
2007-05-22 13:55:00,55.96,55.97,55.91,55.95,17300.0,36.2286,36.2351,36.1962,36.2221,17300.0
2007-05-22 14:00:00,55.95,55.96,55.91,55.95,8200.0,36.2221,36.2286,36.1962,36.2221,8200.0
2007-05-22 14:05:00,55.94,55.97,55.92,55.94,9400.0,36.2157,36.2351,36.2027,36.2157,9400.0
2007-05-22 14:10:00,55.93,55.95,55.92,55.95,3500.0,36.2092,36.2221,36.2027,36.2221,3500.0
2007-05-22 14:15:00,55.95,55.97,55.88,55.88,28900.0,36.2221,36.2351,36.1768,36.1768,28900.0
2007-05-22 14:20:00,55.87,55.88,55.83,55.84,9100.0,36.1703,36.1768,36.1444,36.1509,9100.0
2007-05-22 14:25:00,55.84,55.86,55.81,55.81,12000.0,36.1509,36.1639,36.1315,36.1315,12000.0
2007-05-22 14:30:00,55.82,55.88,55.82,55.86,16300.0,36.138,36.1768,36.138,36.1639,16300.0
2007-05-22 14:35:00,55.86,55.88,55.77,55.77,24700.0,36.1639,36.1768,36.1056,36.1056,24700.0
2007-05-22 14:40:00,55.78,55.78,55.73,55.77,21800.0,36.1121,36.1121,36.0797,36.1056,21800.0
2007-05-22 14:45:00,55.78,55.78,55.76,55.76,9900.0,36.1121,36.1121,36.0991,36.0991,9900.0
2007-05-22 14:50:00,55.76,55.82,55.76,55.81,18800.0,36.0991,36.138,36.0991,36.1315,18800.0
2007-05-22 14:55:00,55.82,55.86,55.81,55.86,25600.0,36.138,36.1639,36.1315,36.1639,25600.0
2007-05-22 15:00:00,55.85,55.86,55.85,55.86,6900.0,36.1574,36.1639,36.1574,36.1639,6900.0
2007-05-22 15:05:00,55.85,55.89,55.85,55.88,22200.0,36.1574,36.1833,36.1574,36.1768,22200.0
2007-05-22 15:10:00,55.87,55.88,55.74,55.75,25300.0,36.1703,36.1768,36.0862,36.0926,25300.0
2007-05-22 15:15:00,55.74,55.82,55.74,55.79,35000.0,36.0862,36.138,36.0862,36.1185,35000.0
2007-05-22 15:20:00,55.79,55.83,55.78,55.81,27800.0,36.1185,36.1444,36.1121,36.1315,27800.0
2007-05-22 15:25:00,55.81,55.85,55.79,55.8,27700.0,36.1315,36.1574,36.1185,36.125,27700.0
2007-05-22 15:30:00,55.8,55.8,55.78,55.78,11800.0,36.125,36.125,36.1121,36.1121,11800.0
2007-05-22 15:35:00,55.79,55.79,55.75,55.76,35800.0,36.1185,36.1185,36.0926,36.0991,35800.0
2007-05-22 15:40:00,55.76,55.8,55.75,55.79,26600.0,36.0991,36.125,36.0926,36.1185,26600.0
2007-05-22 15:45:00,55.79,55.79,55.72,55.72,23100.0,36.1185,36.1185,36.0732,36.0732,23100.0
2007-05-22 15:50:00,55.71,55.74,55.69,55.73,35000.0,36.0668,36.0862,36.0538,36.0797,35000.0
2007-05-22 15:55:00,55.73,55.76,55.67,55.69,44900.0,36.0797,36.0991,36.0409,36.0538,44900.0
2007-05-23 09:30:00,55.85,55.87,55.67,55.84,52100.0,36.1574,36.1703,36.0409,36.1509,52100.0
2007-05-23 09:35:00,55.85,55.89,55.8,55.81,17500.0,36.1574,36.1833,36.125,36.1315,17500.0
2007-05-23 09:40:00,55.8,55.87,55.75,55.85,4800.0,36.125,36.1703,36.0926,36.1574,4800.0
2007-05-23 09:45:00,55.87,55.94,55.84,55.92,52500.0,36.1703,36.2157,36.1509,36.2027,52500.0
2007-05-23 09:50:00,55.95,56.0,55.95,55.97,13200.0,36.2221,36.2545,36.2221,36.2351,13200.0
2007-05-23 09:55:00,55.98,56.0,55.9,55.91,33100.0,36.2415,36.2545,36.1898,36.1962,33100.0
2007-05-23 10:00:00,55.91,55.93,55.86,55.88,32200.0,36.1962,36.2092,36.1639,36.1768,32200.0
2007-05-23 10:05:00,55.88,55.9,55.88,55.88,24000.0,36.1768,36.1898,36.1768,36.1768,24000.0
2007-05-23 10:10:00,55.88,55.88,55.79,55.79,13100.0,36.1768,36.1768,36.1185,36.1185,13100.0
2007-05-23 10:15:00,55.8,55.8,55.77,55.8,20500.0,36.125,36.125,36.1056,36.125,20500.0
2007-05-23 10:20:00,55.81,55.84,55.8,55.8,29800.0,36.1315,36.1509,36.125,36.125,29800.0
2007-05-23 10:25:00,55.79,55.86,55.75,55.78,27500.0,36.1185,36.1639,36.0926,36.1121,27500.0
2007-05-23 10:30:00,55.8,55.91,55.8,55.9,63000.0,36.125,36.1962,36.125,36.1898,63000.0
2007-05-23 10:35:00,55.9,55.93,55.83,55.83,32800.0,36.1898,36.2092,36.1444,36.1444,32800.0
2007-05-23 10:40:00,55.85,55.9,55.84,55.9,48300.0,36.1574,36.1898,36.1509,36.1898,48300.0
2007-05-23 10:45:00,55.9,55.9,55.82,55.82,22000.0,36.1898,36.1898,36.138,36.138,22000.0
2007-05-23 10:50:00,55.83,55.85,55.79,55.8,20300.0,36.1444,36.1574,36.1185,36.125,20300.0
2007-05-23 10:55:00,55.79,55.82,55.78,55.82,9300.0,36.1185,36.138,36.1121,36.138,9300.0
2007-05-23 11:00:00,55.82,55.82,55.8,55.8,37700.0,36.138,36.138,36.125,36.125,37700.0
2007-05-23 11:05:00,55.8,55.85,55.8,55.81,41900.0,36.125,36.1574,36.125,36.1315,41900.0
2007-05-23 11:10:00,55.81,55.86,55.81,55.84,27300.0,36.1315,36.1639,36.1315,36.1509,27300.0
2007-05-23 11:15:00,55.84,55.85,55.82,55.85,30900.0,36.1509,36.1574,36.138,36.1574,30900.0
2007-05-23 11:20:00,55.85,55.86,55.84,55.86,13800.0,36.1574,36.1639,36.1509,36.1639,13800.0
2007-05-23 11:25:00,55.86,55.86,55.84,55.86,34800.0,36.1639,36.1639,36.1509,36.1639,34800.0
2007-05-23 11:30:00,55.86,55.86,55.83,55.83,108000.0,36.1639,36.1639,36.1444,36.1444,108000.0
2007-05-23 11:35:00,55.84,55.84,55.8,55.81,16400.0,36.1509,36.1509,36.125,36.1315,16400.0
2007-05-23 11:40:00,55.8,55.83,55.76,55.83,47200.0,36.125,36.1444,36.0991,36.1444,47200.0
2007-05-23 11:45:00,55.83,55.9,55.83,55.85,35100.0,36.1444,36.1898,36.1444,36.1574,35100.0
2007-05-23 11:50:00,55.85,55.85,55.84,55.84,13000.0,36.1574,36.1574,36.1509,36.1509,13000.0
2007-05-23 11:55:00,55.84,55.84,55.76,55.76,13000.0,36.1509,36.1509,36.0991,36.0991,13000.0
2007-05-23 12:00:00,55.75,55.85,55.74,55.83,73300.0,36.0926,36.1574,36.0862,36.1444,73300.0
2007-05-23 12:05:00,55.83,55.83,55.8,55.8,113000.0,36.1444,36.1444,36.125,36.125,113000.0
2007-05-23 12:10:00,55.8,55.81,55.62,55.67,48200.0,36.125,36.1315,36.0085,36.0409,48200.0
2007-05-23 12:15:00,55.67,55.75,55.67,55.75,12200.0,36.0409,36.0926,36.0409,36.0926,12200.0
2007-05-23 12:20:00,55.75,55.77,55.74,55.74,14300.0,36.0926,36.1056,36.0862,36.0862,14300.0
2007-05-23 12:25:00,55.74,55.77,55.73,55.77,10900.0,36.0862,36.1056,36.0797,36.1056,10900.0
2007-05-23 12:30:00,55.77,55.78,55.73,55.74,31500.0,36.1056,36.1121,36.0797,36.0862,31500.0
2007-05-23 12:35:00,55.74,55.78,55.73,55.76,17500.0,36.0862,36.1121,36.0797,36.0991,17500.0
2007-05-23 12:40:00,55.76,55.78,55.73,55.76,14500.0,36.0991,36.1121,36.0797,36.0991,14500.0
2007-05-23 12:45:00,55.78,55.78,55.72,55.76,15700.0,36.1121,36.1121,36.0732,36.0991,15700.0
2007-05-23 12:50:00,55.76,55.77,55.74,55.74,9700.0,36.0991,36.1056,36.0862,36.0862,9700.0
2007-05-23 12:55:00,55.75,55.77,55.73,55.77,7200.0,36.0926,36.1056,36.0797,36.1056,7200.0
2007-05-23 13:00:00,55.77,55.78,55.75,55.77,30600.0,36.1056,36.1121,36.0926,36.1056,30600.0
2007-05-23 13:05:00,55.76,55.79,55.74,55.79,16200.0,36.0991,36.1185,36.0862,36.1185,16200.0
2007-05-23 13:10:00,55.79,55.81,55.79,55.81,25900.0,36.1185,36.1315,36.1185,36.1315,25900.0
2007-05-23 13:15:00,55.79,55.81,55.78,55.8,24400.0,36.1185,36.1315,36.1121,36.125,24400.0
2007-05-23 13:20:00,55.8,55.83,55.79,55.8,72300.0,36.125,36.1444,36.1185,36.125,72300.0
2007-05-23 13:25:00,55.8,55.81,55.79,55.81,14000.0,36.125,36.1315,36.1185,36.1315,14000.0
2007-05-23 13:30:00,55.81,55.82,55.78,55.8,36200.0,36.1315,36.138,36.1121,36.125,36200.0
2007-05-23 13:35:00,55.8,55.81,55.79,55.8,13900.0,36.125,36.1315,36.1185,36.125,13900.0
2007-05-23 13:40:00,55.79,55.81,55.79,55.81,18300.0,36.1185,36.1315,36.1185,36.1315,18300.0
2007-05-23 13:45:00,55.81,55.85,55.79,55.8,26700.0,36.1315,36.1574,36.1185,36.125,26700.0
2007-05-23 13:50:00,55.78,55.82,55.78,55.81,8700.0,36.1121,36.138,36.1121,36.1315,8700.0
2007-05-23 13:55:00,55.81,55.81,55.78,55.8,59000.0,36.1315,36.1315,36.1121,36.125,59000.0
2007-05-23 14:00:00,55.8,55.82,55.77,55.8,39900.0,36.125,36.138,36.1056,36.125,39900.0
2007-05-23 14:05:00,55.79,55.81,55.75,55.79,53200.0,36.1185,36.1315,36.0926,36.1185,53200.0
2007-05-23 14:10:00,55.79,55.8,55.67,55.76,41800.0,36.1185,36.125,36.0409,36.0991,41800.0
2007-05-23 14:15:00,55.76,55.8,55.72,55.74,36100.0,36.0991,36.125,36.0732,36.0862,36100.0
2007-05-23 14:20:00,55.73,55.81,55.71,55.8,73300.0,36.0797,36.1315,36.0668,36.125,73300.0
2007-05-23 14:25:00,55.79,55.8,55.68,55.75,35900.0,36.1185,36.125,36.0473,36.0926,35900.0
2007-05-23 14:30:00,55.76,55.85,55.73,55.79,44700.0,36.0991,36.1574,36.0797,36.1185,44700.0
2007-05-23 14:35:00,55.78,55.8,55.7,55.74,47900.0,36.1121,36.125,36.0603,36.0862,47900.0
2007-05-23 14:40:00,55.74,55.75,55.71,55.75,40400.0,36.0862,36.0926,36.0668,36.0926,40400.0
2007-05-23 14:45:00,55.75,55.85,55.74,55.84,26100.0,36.0926,36.1574,36.0862,36.1509,26100.0
2007-05-23 14:50:00,55.82,55.84,55.77,55.81,31400.0,36.138,36.1509,36.1056,36.1315,31400.0
2007-05-23 14:55:00,55.81,55.9,55.8,55.87,44100.0,36.1315,36.1898,36.125,36.1703,44100.0
2007-05-23 15:00:00,55.87,55.87,55.82,55.82,29800.0,36.1703,36.1703,36.138,36.138,29800.0
2007-05-23 15:05:00,55.82,55.85,55.82,55.83,20600.0,36.138,36.1574,36.138,36.1444,20600.0
2007-05-23 15:10:00,55.82,55.86,55.77,55.82,52100.0,36.138,36.1639,36.1056,36.138,52100.0
2007-05-23 15:15:00,55.81,55.87,55.81,55.86,18400.0,36.1315,36.1703,36.1315,36.1639,18400.0
2007-05-23 15:20:00,55.85,55.91,55.81,55.91,21000.0,36.1574,36.1962,36.1315,36.1962,21000.0
2007-05-23 15:25:00,55.9,55.91,55.8,55.8,46300.0,36.1898,36.1962,36.125,36.125,46300.0
2007-05-23 15:30:00,55.79,55.83,55.71,55.79,66800.0,36.1185,36.1444,36.0668,36.1185,66800.0
2007-05-23 15:35:00,55.8,55.84,55.79,55.81,43400.0,36.125,36.1509,36.1185,36.1315,43400.0
2007-05-23 15:40:00,55.82,55.85,55.74,55.79,71700.0,36.138,36.1574,36.0862,36.1185,71700.0
2007-05-23 15:45:00,55.79,55.81,55.67,55.68,67100.0,36.1185,36.1315,36.0409,36.0473,67100.0
2007-05-23 15:50:00,55.68,55.72,55.65,55.69,27900.0,36.0473,36.0732,36.0279,36.0538,27900.0
2007-05-23 15:55:00,55.69,55.69,55.59,55.6,58400.0,36.0538,36.0538,35.9891,35.9955,58400.0
2007-05-24 09:30:00,55.37,55.41,55.25,55.37,63300.0,35.8466,35.8725,35.7689,35.8466,63300.0
2007-05-24 09:35:00,55.39,55.41,55.2,55.37,58200.0,35.8596,35.8725,35.7366,35.8466,58200.0
2007-05-24 09:40:00,55.38,55.42,55.35,55.38,26600.0,35.8531,35.879,35.8337,35.8531,26600.0
2007-05-24 09:45:00,55.37,55.44,55.35,55.42,36700.0,35.8466,35.892,35.8337,35.879,36700.0
2007-05-24 09:50:00,55.42,55.47,55.38,55.39,50400.0,35.879,35.9114,35.8531,35.8596,50400.0
2007-05-24 09:55:00,55.4,55.4,55.35,55.39,28200.0,35.8661,35.8661,35.8337,35.8596,28200.0
2007-05-24 10:00:00,55.4,55.53,55.37,55.51,81300.0,35.8661,35.9502,35.8466,35.9373,81300.0
2007-05-24 10:05:00,55.52,55.66,55.51,55.56,42800.0,35.9437,36.0344,35.9373,35.9696,42800.0
2007-05-24 10:10:00,55.56,55.64,55.52,55.61,66600.0,35.9696,36.0214,35.9437,36.002,66600.0
2007-05-24 10:15:00,55.6,55.63,55.6,55.61,9300.0,35.9955,36.015,35.9955,36.002,9300.0
2007-05-24 10:20:00,55.61,55.62,55.5,55.52,29700.0,36.002,36.0085,35.9308,35.9437,29700.0
2007-05-24 10:25:00,55.52,55.6,55.43,55.43,23700.0,35.9437,35.9955,35.8855,35.8855,23700.0
2007-05-24 10:30:00,55.41,55.46,55.4,55.41,21200.0,35.8725,35.9049,35.8661,35.8725,21200.0
2007-05-24 10:35:00,55.4,55.4,55.31,55.31,38500.0,35.8661,35.8661,35.8078,35.8078,38500.0
2007-05-24 10:40:00,55.3,55.38,55.27,55.32,58300.0,35.8013,35.8531,35.7819,35.8143,58300.0
2007-05-24 10:45:00,55.31,55.35,55.25,55.33,29500.0,35.8078,35.8337,35.7689,35.8207,29500.0
2007-05-24 10:50:00,55.35,55.4,55.32,55.38,28300.0,35.8337,35.8661,35.8143,35.8531,28300.0
2007-05-24 10:55:00,55.39,55.39,55.32,55.33,43600.0,35.8596,35.8596,35.8143,35.8207,43600.0
2007-05-24 11:00:00,55.32,55.35,55.31,55.32,33600.0,35.8143,35.8337,35.8078,35.8143,33600.0
2007-05-24 11:05:00,55.32,55.38,55.28,55.36,57900.0,35.8143,35.8531,35.7884,35.8402,57900.0
2007-05-24 11:10:00,55.36,55.37,55.31,55.33,16100.0,35.8402,35.8466,35.8078,35.8207,16100.0
2007-05-24 11:15:00,55.32,55.35,55.27,55.27,28300.0,35.8143,35.8337,35.7819,35.7819,28300.0
2007-05-24 11:20:00,55.27,55.28,55.25,55.27,18100.0,35.7819,35.7884,35.7689,35.7819,18100.0
2007-05-24 11:25:00,55.27,55.27,55.21,55.23,39300.0,35.7819,35.7819,35.7431,35.756,39300.0
2007-05-24 11:30:00,55.23,55.29,55.2,55.29,57900.0,35.756,35.7948,35.7366,35.7948,57900.0
2007-05-24 11:35:00,55.29,55.31,55.29,55.31,13000.0,35.7948,35.8078,35.7948,35.8078,13000.0
2007-05-24 11:40:00,55.3,55.31,55.24,55.3,18200.0,35.8013,35.8078,35.7625,35.8013,18200.0
2007-05-24 11:45:00,55.31,55.31,55.26,55.27,23600.0,35.8078,35.8078,35.7754,35.7819,23600.0
2007-05-24 11:50:00,55.28,55.29,55.26,55.28,9200.0,35.7884,35.7948,35.7754,35.7884,9200.0
2007-05-24 11:55:00,55.28,55.3,55.26,55.29,13100.0,35.7884,35.8013,35.7754,35.7948,13100.0
2007-05-24 12:00:00,55.28,55.31,55.28,55.29,21800.0,35.7884,35.8078,35.7884,35.7948,21800.0
2007-05-24 12:05:00,55.29,55.34,55.29,55.34,17700.0,35.7948,35.8272,35.7948,35.8272,17700.0
2007-05-24 12:10:00,55.34,55.35,55.3,55.31,16900.0,35.8272,35.8337,35.8013,35.8078,16900.0
2007-05-24 12:15:00,55.31,55.35,55.3,55.31,12700.0,35.8078,35.8337,35.8013,35.8078,12700.0
2007-05-24 12:20:00,55.3,55.31,55.22,55.28,84200.0,35.8013,35.8078,35.7495,35.7884,84200.0
2007-05-24 12:25:00,55.29,55.34,55.24,55.27,25000.0,35.7948,35.8272,35.7625,35.7819,25000.0
2007-05-24 12:30:00,55.28,55.31,55.03,55.09,50000.0,35.7884,35.8078,35.6265,35.6654,50000.0
2007-05-24 12:35:00,55.08,55.09,55.0,55.03,48600.0,35.6589,35.6654,35.6071,35.6265,48600.0
2007-05-24 12:40:00,55.04,55.14,55.04,55.14,44000.0,35.633,35.6977,35.633,35.6977,44000.0
2007-05-24 12:45:00,55.14,55.21,55.1,55.2,41800.0,35.6977,35.7431,35.6718,35.7366,41800.0
2007-05-24 12:50:00,55.21,55.21,55.13,55.17,15100.0,35.7431,35.7431,35.6913,35.7172,15100.0
2007-05-24 12:55:00,55.17,55.27,55.16,55.23,25200.0,35.7172,35.7819,35.7107,35.756,25200.0
2007-05-24 13:00:00,55.25,55.25,55.21,55.23,12600.0,35.7689,35.7689,35.7431,35.756,12600.0
2007-05-24 13:05:00,55.21,55.23,55.13,55.13,12700.0,35.7431,35.756,35.6913,35.6913,12700.0
2007-05-24 13:10:00,55.13,55.15,55.09,55.09,7400.0,35.6913,35.7042,35.6654,35.6654,7400.0
2007-05-24 13:15:00,55.09,55.17,55.08,55.16,12100.0,35.6654,35.7172,35.6589,35.7107,12100.0
2007-05-24 13:20:00,55.15,55.21,55.11,55.13,21000.0,35.7042,35.7431,35.6783,35.6913,21000.0
2007-05-24 13:25:00,55.12,55.13,55.07,55.12,10900.0,35.6848,35.6913,35.6524,35.6848,10900.0
2007-05-24 13:30:00,55.11,55.12,55.04,55.04,9300.0,35.6783,35.6848,35.633,35.633,9300.0
2007-05-24 13:35:00,55.05,55.11,55.04,55.05,15200.0,35.6395,35.6783,35.633,35.6395,15200.0
2007-05-24 13:40:00,55.05,55.16,55.05,55.16,10000.0,35.6395,35.7107,35.6395,35.7107,10000.0
2007-05-24 13:45:00,55.16,55.24,55.16,55.21,19900.0,35.7107,35.7625,35.7107,35.7431,19900.0
2007-05-24 13:50:00,55.21,55.26,55.19,55.25,31000.0,35.7431,35.7754,35.7301,35.7689,31000.0
2007-05-24 13:55:00,55.24,55.29,55.21,55.29,9900.0,35.7625,35.7948,35.7431,35.7948,9900.0
2007-05-24 14:00:00,55.29,55.31,55.24,55.27,18600.0,35.7948,35.8078,35.7625,35.7819,18600.0
2007-05-24 14:05:00,55.26,55.27,55.16,55.16,23600.0,35.7754,35.7819,35.7107,35.7107,23600.0
2007-05-24 14:10:00,55.18,55.18,55.08,55.09,18700.0,35.7236,35.7236,35.6589,35.6654,18700.0
2007-05-24 14:15:00,55.09,55.12,55.07,55.1,52700.0,35.6654,35.6848,35.6524,35.6718,52700.0
2007-05-24 14:20:00,55.1,55.14,55.06,55.06,35300.0,35.6718,35.6977,35.6459,35.6459,35300.0
2007-05-24 14:25:00,55.07,55.08,55.03,55.06,17300.0,35.6524,35.6589,35.6265,35.6459,17300.0
2007-05-24 14:30:00,55.06,55.1,55.04,55.09,13700.0,35.6459,35.6718,35.633,35.6654,13700.0
2007-05-24 14:35:00,55.08,55.09,54.96,55.0,62000.0,35.6589,35.6654,35.5812,35.6071,62000.0
2007-05-24 14:40:00,55.0,55.05,54.99,55.05,39200.0,35.6071,35.6395,35.6006,35.6395,39200.0
2007-05-24 14:45:00,55.04,55.05,54.96,54.99,19500.0,35.633,35.6395,35.5812,35.6006,19500.0
2007-05-24 14:50:00,54.99,55.01,54.94,54.97,26800.0,35.6006,35.6136,35.5683,35.5877,26800.0
2007-05-24 14:55:00,54.97,54.98,54.89,54.96,53300.0,35.5877,35.5941,35.5359,35.5812,53300.0
2007-05-24 15:00:00,54.96,55.02,54.95,54.98,36100.0,35.5812,35.62,35.5747,35.5941,36100.0
2007-05-24 15:05:00,54.99,55.01,54.93,54.96,52100.0,35.6006,35.6136,35.5618,35.5812,52100.0
2007-05-24 15:10:00,54.96,55.0,54.83,54.87,51100.0,35.5812,35.6071,35.497,35.5229,51100.0
2007-05-24 15:15:00,54.88,54.9,54.81,54.82,36800.0,35.5294,35.5424,35.4841,35.4906,36800.0
2007-05-24 15:20:00,54.83,54.94,54.83,54.88,43600.0,35.497,35.5683,35.497,35.5294,43600.0
2007-05-24 15:25:00,54.89,54.93,54.86,54.88,25400.0,35.5359,35.5618,35.5165,35.5294,25400.0
2007-05-24 15:30:00,54.89,54.92,54.78,54.85,36700.0,35.5359,35.5553,35.4647,35.51,36700.0
2007-05-24 15:35:00,54.86,54.88,54.74,54.79,46800.0,35.5165,35.5294,35.4388,35.4711,46800.0
2007-05-24 15:40:00,54.78,54.83,54.73,54.83,58700.0,35.4647,35.497,35.4323,35.497,58700.0
2007-05-24 15:45:00,54.83,54.85,54.77,54.79,68300.0,35.497,35.51,35.4582,35.4711,68300.0
2007-05-24 15:50:00,54.79,54.81,54.77,54.77,62600.0,35.4711,35.4841,35.4582,35.4582,62600.0
2007-05-24 15:55:00,54.77,54.81,54.73,54.81,86700.0,35.4582,35.4841,35.4323,35.4841,86700.0
2007-05-25 09:30:00,54.71,54.9,54.6,54.88,56700.0,35.4193,35.5424,35.3481,35.5294,56700.0
2007-05-25 09:35:00,54.88,54.9,54.71,54.71,32800.0,35.5294,35.5424,35.4193,35.4193,32800.0
2007-05-25 09:40:00,54.7,54.72,54.45,54.49,37900.0,35.4129,35.4258,35.251,35.2769,37900.0
2007-05-25 09:45:00,54.49,54.53,54.48,54.53,31700.0,35.2769,35.3028,35.2704,35.3028,31700.0
2007-05-25 09:50:00,54.53,54.55,54.4,54.43,54300.0,35.3028,35.3158,35.2187,35.2381,54300.0
2007-05-25 09:55:00,54.43,54.44,54.41,54.41,22700.0,35.2381,35.2446,35.2251,35.2251,22700.0
2007-05-25 10:00:00,54.42,54.44,54.31,54.44,54700.0,35.2316,35.2446,35.1604,35.2446,54700.0
2007-05-25 10:05:00,54.46,54.49,54.45,54.47,12500.0,35.2575,35.2769,35.251,35.264,12500.0
2007-05-25 10:10:00,54.49,54.62,54.48,54.61,18500.0,35.2769,35.3611,35.2704,35.3546,18500.0
2007-05-25 10:15:00,54.61,54.65,54.57,54.58,20500.0,35.3546,35.3805,35.3287,35.3352,20500.0
2007-05-25 10:20:00,54.58,54.6,54.54,54.58,19900.0,35.3352,35.3481,35.3093,35.3352,19900.0
2007-05-25 10:25:00,54.58,54.65,54.58,54.6,16800.0,35.3352,35.3805,35.3352,35.3481,16800.0
2007-05-25 10:30:00,54.62,54.68,54.6,54.68,12900.0,35.3611,35.3999,35.3481,35.3999,12900.0
2007-05-25 10:35:00,54.67,54.72,54.62,54.64,28600.0,35.3935,35.4258,35.3611,35.374,28600.0
2007-05-25 10:40:00,54.65,54.78,54.62,54.78,47400.0,35.3805,35.4647,35.3611,35.4647,47400.0
2007-05-25 10:45:00,54.78,54.84,54.78,54.81,26200.0,35.4647,35.5035,35.4647,35.4841,26200.0
2007-05-25 10:50:00,54.81,54.87,54.81,54.87,13600.0,35.4841,35.5229,35.4841,35.5229,13600.0
2007-05-25 10:55:00,54.87,54.87,54.84,54.87,10100.0,35.5229,35.5229,35.5035,35.5229,10100.0
2007-05-25 11:00:00,54.88,54.9,54.86,54.89,16100.0,35.5294,35.5424,35.5165,35.5359,16100.0
2007-05-25 11:05:00,54.9,54.92,54.88,54.91,26600.0,35.5424,35.5553,35.5294,35.5488,26600.0
2007-05-25 11:10:00,54.9,54.92,54.82,54.82,22300.0,35.5424,35.5553,35.4906,35.4906,22300.0
2007-05-25 11:15:00,54.82,54.91,54.81,54.85,33900.0,35.4906,35.5488,35.4841,35.51,33900.0
2007-05-25 11:20:00,54.83,54.88,54.79,54.8,27200.0,35.497,35.5294,35.4711,35.4776,27200.0
2007-05-25 11:25:00,54.8,54.8,54.77,54.77,13700.0,35.4776,35.4776,35.4582,35.4582,13700.0
2007-05-25 11:30:00,54.77,54.77,54.68,54.69,25500.0,35.4582,35.4582,35.3999,35.4064,25500.0
2007-05-25 11:35:00,54.7,54.7,54.63,54.67,23300.0,35.4129,35.4129,35.3676,35.3935,23300.0
2007-05-25 11:40:00,54.68,54.75,54.67,54.71,24200.0,35.3999,35.4452,35.3935,35.4193,24200.0
2007-05-25 11:45:00,54.71,54.72,54.69,54.69,12200.0,35.4193,35.4258,35.4064,35.4064,12200.0
2007-05-25 11:50:00,54.69,54.71,54.68,54.68,16500.0,35.4064,35.4193,35.3999,35.3999,16500.0
2007-05-25 11:55:00,54.68,54.68,54.67,54.68,9800.0,35.3999,35.3999,35.3935,35.3999,9800.0
2007-05-25 12:00:00,54.68,54.68,54.66,54.67,10400.0,35.3999,35.3999,35.387,35.3935,10400.0
2007-05-25 12:05:00,54.66,54.66,54.59,54.62,12400.0,35.387,35.387,35.3417,35.3611,12400.0
2007-05-25 12:10:00,54.63,54.64,54.6,54.6,42000.0,35.3676,35.374,35.3481,35.3481,42000.0
2007-05-25 12:15:00,54.61,54.67,54.59,54.67,9900.0,35.3546,35.3935,35.3417,35.3935,9900.0
2007-05-25 12:20:00,54.67,54.68,54.57,54.58,13400.0,35.3935,35.3999,35.3287,35.3352,13400.0
2007-05-25 12:25:00,54.57,54.59,54.45,54.53,36900.0,35.3287,35.3417,35.251,35.3028,36900.0
2007-05-25 12:30:00,54.56,54.62,54.56,54.62,7200.0,35.3222,35.3611,35.3222,35.3611,7200.0
2007-05-25 12:35:00,54.62,54.65,54.6,54.63,17200.0,35.3611,35.3805,35.3481,35.3676,17200.0
2007-05-25 12:40:00,54.63,54.63,54.59,54.62,17200.0,35.3676,35.3676,35.3417,35.3611,17200.0
2007-05-25 12:45:00,54.61,54.63,54.6,54.6,14700.0,35.3546,35.3676,35.3481,35.3481,14700.0
2007-05-25 12:50:00,54.6,54.63,54.6,54.63,30100.0,35.3481,35.3676,35.3481,35.3676,30100.0
2007-05-25 12:55:00,54.63,54.67,54.55,54.56,18600.0,35.3676,35.3935,35.3158,35.3222,18600.0
2007-05-25 13:00:00,54.55,54.61,54.54,54.6,26500.0,35.3158,35.3546,35.3093,35.3481,26500.0
2007-05-25 13:05:00,54.6,54.6,54.53,54.55,19500.0,35.3481,35.3481,35.3028,35.3158,19500.0
2007-05-25 13:10:00,54.55,54.63,54.55,54.61,13300.0,35.3158,35.3676,35.3158,35.3546,13300.0
2007-05-25 13:15:00,54.61,54.68,54.61,54.65,9500.0,35.3546,35.3999,35.3546,35.3805,9500.0
2007-05-25 13:20:00,54.66,54.66,54.6,54.64,12000.0,35.387,35.387,35.3481,35.374,12000.0
2007-05-25 13:25:00,54.64,54.65,54.58,54.59,27000.0,35.374,35.3805,35.3352,35.3417,27000.0
2007-05-25 13:30:00,54.6,54.61,54.54,54.57,31600.0,35.3481,35.3546,35.3093,35.3287,31600.0
2007-05-25 13:35:00,54.57,54.6,54.54,54.55,19900.0,35.3287,35.3481,35.3093,35.3158,19900.0
2007-05-25 13:40:00,54.54,54.57,54.52,54.53,25700.0,35.3093,35.3287,35.2963,35.3028,25700.0
2007-05-25 13:45:00,54.53,54.53,54.5,54.52,28600.0,35.3028,35.3028,35.2834,35.2963,28600.0
2007-05-25 13:50:00,54.52,54.57,54.49,54.55,20300.0,35.2963,35.3287,35.2769,35.3158,20300.0
2007-05-25 13:55:00,54.55,54.56,54.53,54.53,13400.0,35.3158,35.3222,35.3028,35.3028,13400.0
2007-05-25 14:00:00,54.53,54.59,54.53,54.59,28700.0,35.3028,35.3417,35.3028,35.3417,28700.0
2007-05-25 14:05:00,54.6,54.62,54.55,54.55,36100.0,35.3481,35.3611,35.3158,35.3158,36100.0
2007-05-25 14:10:00,54.54,54.57,54.5,54.51,19900.0,35.3093,35.3287,35.2834,35.2899,19900.0
2007-05-25 14:15:00,54.51,54.56,54.49,54.5,23000.0,35.2899,35.3222,35.2769,35.2834,23000.0
2007-05-25 14:20:00,54.51,54.54,54.49,54.5,23200.0,35.2899,35.3093,35.2769,35.2834,23200.0
2007-05-25 14:25:00,54.5,54.52,54.48,54.48,24800.0,35.2834,35.2963,35.2704,35.2704,24800.0
2007-05-25 14:30:00,54.48,54.54,54.48,54.51,16500.0,35.2704,35.3093,35.2704,35.2899,16500.0
2007-05-25 14:35:00,54.53,54.54,54.5,54.52,34500.0,35.3028,35.3093,35.2834,35.2963,34500.0
2007-05-25 14:40:00,54.52,54.65,54.52,54.65,17400.0,35.2963,35.3805,35.2963,35.3805,17400.0
2007-05-25 14:45:00,54.65,54.68,54.6,54.62,27100.0,35.3805,35.3999,35.3481,35.3611,27100.0
2007-05-25 14:50:00,54.62,54.63,54.5,54.53,40100.0,35.3611,35.3676,35.2834,35.3028,40100.0
2007-05-25 14:55:00,54.53,54.59,54.5,54.54,39100.0,35.3028,35.3417,35.2834,35.3093,39100.0
2007-05-25 15:00:00,54.54,54.55,54.52,54.53,26000.0,35.3093,35.3158,35.2963,35.3028,26000.0
2007-05-25 15:05:00,54.53,54.59,54.49,54.49,27600.0,35.3028,35.3417,35.2769,35.2769,27600.0
2007-05-25 15:10:00,54.49,54.56,54.48,54.51,50500.0,35.2769,35.3222,35.2704,35.2899,50500.0
2007-05-25 15:15:00,54.51,54.54,54.46,54.5,43900.0,35.2899,35.3093,35.2575,35.2834,43900.0
2007-05-25 15:20:00,54.5,54.52,54.47,54.48,41700.0,35.2834,35.2963,35.264,35.2704,41700.0
2007-05-25 15:25:00,54.48,54.49,54.45,54.48,44100.0,35.2704,35.2769,35.251,35.2704,44100.0
2007-05-25 15:30:00,54.49,54.5,54.45,54.48,40500.0,35.2769,35.2834,35.251,35.2704,40500.0
2007-05-25 15:35:00,54.48,54.55,54.48,54.53,84100.0,35.2704,35.3158,35.2704,35.3028,84100.0
2007-05-25 15:40:00,54.52,54.62,54.52,54.6,40500.0,35.2963,35.3611,35.2963,35.3481,40500.0
2007-05-25 15:45:00,54.6,54.66,54.59,54.65,48900.0,35.3481,35.387,35.3417,35.3805,48900.0
2007-05-25 15:50:00,54.65,54.66,54.59,54.6,69300.0,35.3805,35.387,35.3417,35.3481,69300.0
2007-05-25 15:55:00,54.6,54.6,54.57,54.57,45500.0,35.3481,35.3481,35.3287,35.3287,45500.0
2007-05-29 09:30:00,54.44,54.8,54.31,54.8,44900.0,35.2446,35.4776,35.1604,35.4776,44900.0
2007-05-29 09:35:00,54.8,54.8,54.56,54.61,41400.0,35.4776,35.4776,35.3222,35.3546,41400.0
2007-05-29 09:40:00,54.61,54.74,54.55,54.69,24100.0,35.3546,35.4388,35.3158,35.4064,24100.0
2007-05-29 09:45:00,54.67,54.75,54.57,54.7,38400.0,35.3935,35.4452,35.3287,35.4129,38400.0
2007-05-29 09:50:00,54.7,54.72,54.6,54.62,27200.0,35.4129,35.4258,35.3481,35.3611,27200.0
2007-05-29 09:55:00,54.64,54.72,54.64,54.7,28500.0,35.374,35.4258,35.374,35.4129,28500.0
2007-05-29 10:00:00,54.69,54.74,54.67,54.71,52900.0,35.4064,35.4388,35.3935,35.4193,52900.0
2007-05-29 10:05:00,54.71,54.71,54.6,54.65,22800.0,35.4193,35.4193,35.3481,35.3805,22800.0
2007-05-29 10:10:00,54.65,54.68,54.61,54.66,12000.0,35.3805,35.3999,35.3546,35.387,12000.0
2007-05-29 10:15:00,54.66,54.73,54.64,54.7,22500.0,35.387,35.4323,35.374,35.4129,22500.0
2007-05-29 10:20:00,54.7,54.7,54.61,54.62,16500.0,35.4129,35.4129,35.3546,35.3611,16500.0
2007-05-29 10:25:00,54.63,54.68,54.62,54.68,7500.0,35.3676,35.3999,35.3611,35.3999,7500.0
2007-05-29 10:30:00,54.69,54.72,54.64,54.64,49100.0,35.4064,35.4258,35.374,35.374,49100.0
2007-05-29 10:35:00,54.65,54.72,54.65,54.7,23200.0,35.3805,35.4258,35.3805,35.4129,23200.0
2007-05-29 10:40:00,54.7,54.7,54.6,54.61,49300.0,35.4129,35.4129,35.3481,35.3546,49300.0
2007-05-29 10:45:00,54.63,54.63,54.59,54.61,29800.0,35.3676,35.3676,35.3417,35.3546,29800.0
2007-05-29 10:50:00,54.6,54.63,54.6,54.63,41100.0,35.3481,35.3676,35.3481,35.3676,41100.0
2007-05-29 10:55:00,54.62,54.63,54.61,54.62,11900.0,35.3611,35.3676,35.3546,35.3611,11900.0
2007-05-29 11:00:00,54.62,54.63,54.57,54.63,35100.0,35.3611,35.3676,35.3287,35.3676,35100.0
2007-05-29 11:05:00,54.65,54.65,54.58,54.58,28600.0,35.3805,35.3805,35.3352,35.3352,28600.0
2007-05-29 11:10:00,54.58,54.66,54.58,54.65,18300.0,35.3352,35.387,35.3352,35.3805,18300.0
2007-05-29 11:15:00,54.65,54.65,54.6,54.65,36800.0,35.3805,35.3805,35.3481,35.3805,36800.0
2007-05-29 11:20:00,54.66,54.66,54.59,54.64,18700.0,35.387,35.387,35.3417,35.374,18700.0
2007-05-29 11:25:00,54.65,54.65,54.6,54.64,10700.0,35.3805,35.3805,35.3481,35.374,10700.0
2007-05-29 11:30:00,54.64,54.66,54.61,54.62,23800.0,35.374,35.387,35.3546,35.3611,23800.0
2007-05-29 11:35:00,54.64,54.65,54.57,54.6,28000.0,35.374,35.3805,35.3287,35.3481,28000.0
2007-05-29 11:40:00,54.6,54.63,54.59,54.62,30400.0,35.3481,35.3676,35.3417,35.3611,30400.0
2007-05-29 11:45:00,54.62,54.66,54.58,54.6,33900.0,35.3611,35.387,35.3352,35.3481,33900.0
2007-05-29 11:50:00,54.6,54.65,54.59,54.62,17700.0,35.3481,35.3805,35.3417,35.3611,17700.0
2007-05-29 11:55:00,54.64,54.66,54.52,54.53,29700.0,35.374,35.387,35.2963,35.3028,29700.0
2007-05-29 12:00:00,54.53,54.53,54.43,54.44,64400.0,35.3028,35.3028,35.2381,35.2446,64400.0
2007-05-29 12:05:00,54.44,54.44,54.4,54.41,47400.0,35.2446,35.2446,35.2187,35.2251,47400.0
2007-05-29 12:10:00,54.41,54.51,54.36,54.37,43500.0,35.2251,35.2899,35.1928,35.1992,43500.0
2007-05-29 12:15:00,54.36,54.47,54.34,54.4,42500.0,35.1928,35.264,35.1798,35.2187,42500.0
2007-05-29 12:20:00,54.42,54.46,54.4,54.44,28200.0,35.2316,35.2575,35.2187,35.2446,28200.0
2007-05-29 12:25:00,54.44,54.45,54.4,54.42,22700.0,35.2446,35.251,35.2187,35.2316,22700.0
2007-05-29 12:30:00,54.42,54.46,54.4,54.42,23500.0,35.2316,35.2575,35.2187,35.2316,23500.0
2007-05-29 12:35:00,54.42,54.45,54.4,54.42,31000.0,35.2316,35.251,35.2187,35.2316,31000.0
2007-05-29 12:40:00,54.41,54.45,54.37,54.4,23700.0,35.2251,35.251,35.1992,35.2187,23700.0
2007-05-29 12:45:00,54.41,54.42,54.38,54.4,37600.0,35.2251,35.2316,35.2057,35.2187,37600.0
2007-05-29 12:50:00,54.4,54.45,54.4,54.43,25800.0,35.2187,35.251,35.2187,35.2381,25800.0
2007-05-29 12:55:00,54.44,54.46,54.38,54.44,22500.0,35.2446,35.2575,35.2057,35.2446,22500.0
2007-05-29 13:00:00,54.44,54.46,54.36,54.37,23800.0,35.2446,35.2575,35.1928,35.1992,23800.0
2007-05-29 13:05:00,54.38,54.44,54.38,54.39,37600.0,35.2057,35.2446,35.2057,35.2122,37600.0
2007-05-29 13:10:00,54.39,54.45,54.39,54.44,27100.0,35.2122,35.251,35.2122,35.2446,27100.0
2007-05-29 13:15:00,54.45,54.45,54.4,54.4,22100.0,35.251,35.251,35.2187,35.2187,22100.0
2007-05-29 13:20:00,54.43,54.43,54.3,54.33,24000.0,35.2381,35.2381,35.1539,35.1733,24000.0
2007-05-29 13:25:00,54.33,54.34,54.29,54.31,21200.0,35.1733,35.1798,35.1474,35.1604,21200.0
2007-05-29 13:30:00,54.32,54.36,54.28,54.33,18800.0,35.1669,35.1928,35.141,35.1733,18800.0
2007-05-29 13:35:00,54.33,54.4,54.33,54.4,29500.0,35.1733,35.2187,35.1733,35.2187,29500.0
2007-05-29 13:40:00,54.4,54.44,54.36,54.4,26800.0,35.2187,35.2446,35.1928,35.2187,26800.0
2007-05-29 13:45:00,54.4,54.45,54.39,54.45,11900.0,35.2187,35.251,35.2122,35.251,11900.0
2007-05-29 13:50:00,54.46,54.5,54.44,54.48,68900.0,35.2575,35.2834,35.2446,35.2704,68900.0
2007-05-29 13:55:00,54.45,54.49,54.43,54.44,16200.0,35.251,35.2769,35.2381,35.2446,16200.0
2007-05-29 14:00:00,54.44,54.47,54.37,54.38,16100.0,35.2446,35.264,35.1992,35.2057,16100.0
2007-05-29 14:05:00,54.38,54.47,54.38,54.47,22000.0,35.2057,35.264,35.2057,35.264,22000.0
2007-05-29 14:10:00,54.47,54.49,54.4,54.4,26100.0,35.264,35.2769,35.2187,35.2187,26100.0
2007-05-29 14:15:00,54.39,54.41,54.36,54.4,24100.0,35.2122,35.2251,35.1928,35.2187,24100.0
2007-05-29 14:20:00,54.39,54.43,54.37,54.4,17300.0,35.2122,35.2381,35.1992,35.2187,17300.0
2007-05-29 14:25:00,54.4,54.4,54.36,54.38,21000.0,35.2187,35.2187,35.1928,35.2057,21000.0
2007-05-29 14:30:00,54.37,54.4,54.35,54.4,19800.0,35.1992,35.2187,35.1863,35.2187,19800.0
2007-05-29 14:35:00,54.39,54.44,54.36,54.41,19200.0,35.2122,35.2446,35.1928,35.2251,19200.0
2007-05-29 14:40:00,54.4,54.46,54.4,54.42,20600.0,35.2187,35.2575,35.2187,35.2316,20600.0
2007-05-29 14:45:00,54.4,54.47,54.36,54.46,26000.0,35.2187,35.264,35.1928,35.2575,26000.0
2007-05-29 14:50:00,54.46,54.49,54.44,54.47,12400.0,35.2575,35.2769,35.2446,35.264,12400.0
2007-05-29 14:55:00,54.49,54.5,54.39,54.4,61100.0,35.2769,35.2834,35.2122,35.2187,61100.0
2007-05-29 15:00:00,54.42,54.43,54.36,54.4,39500.0,35.2316,35.2381,35.1928,35.2187,39500.0
2007-05-29 15:05:00,54.4,54.4,54.35,54.36,37400.0,35.2187,35.2187,35.1863,35.1928,37400.0
2007-05-29 15:10:00,54.35,54.39,54.34,54.35,47700.0,35.1863,35.2122,35.1798,35.1863,47700.0
2007-05-29 15:15:00,54.34,54.43,54.32,54.34,43200.0,35.1798,35.2381,35.1669,35.1798,43200.0
2007-05-29 15:20:00,54.35,54.41,54.35,54.38,24500.0,35.1863,35.2251,35.1863,35.2057,24500.0
2007-05-29 15:25:00,54.39,54.42,54.35,54.37,55400.0,35.2122,35.2316,35.1863,35.1992,55400.0
2007-05-29 15:30:00,54.37,54.37,54.27,54.28,50700.0,35.1992,35.1992,35.1345,35.141,50700.0
2007-05-29 15:35:00,54.28,54.35,54.26,54.3,79700.0,35.141,35.1863,35.128,35.1539,79700.0
2007-05-29 15:40:00,54.3,54.42,54.29,54.42,40900.0,35.1539,35.2316,35.1474,35.2316,40900.0
2007-05-29 15:45:00,54.42,54.5,54.42,54.49,44300.0,35.2316,35.2834,35.2316,35.2769,44300.0
2007-05-29 15:50:00,54.49,54.52,54.46,54.49,76200.0,35.2769,35.2963,35.2575,35.2769,76200.0
2007-05-29 15:55:00,54.5,54.5,54.42,54.45,47500.0,35.2834,35.2834,35.2316,35.251,47500.0
2007-05-30 09:30:00,54.08,54.15,54.0,54.06,52600.0,35.0115,35.0568,34.9597,34.9985,52600.0
2007-05-30 09:35:00,54.06,54.39,54.05,54.27,26200.0,34.9985,35.2122,34.9921,35.1345,26200.0
2007-05-30 09:40:00,54.27,54.27,54.13,54.15,26800.0,35.1345,35.1345,35.0439,35.0568,26800.0
2007-05-30 09:45:00,54.15,54.17,54.02,54.03,29200.0,35.0568,35.0698,34.9726,34.9791,29200.0
2007-05-30 09:50:00,54.03,54.17,54.03,54.17,29100.0,34.9791,35.0698,34.9791,35.0698,29100.0
2007-05-30 09:55:00,54.16,54.21,54.15,54.21,38400.0,35.0633,35.0956,35.0568,35.0956,38400.0
2007-05-30 10:00:00,54.2,54.28,54.2,54.28,17100.0,35.0892,35.141,35.0892,35.141,17100.0
2007-05-30 10:05:00,54.27,54.38,54.26,54.36,37900.0,35.1345,35.2057,35.128,35.1928,37900.0
2007-05-30 10:10:00,54.37,54.41,54.36,54.4,35200.0,35.1992,35.2251,35.1928,35.2187,35200.0
2007-05-30 10:15:00,54.41,54.45,54.37,54.38,37300.0,35.2251,35.251,35.1992,35.2057,37300.0
2007-05-30 10:20:00,54.38,54.45,54.38,54.4,21000.0,35.2057,35.251,35.2057,35.2187,21000.0
2007-05-30 10:25:00,54.4,54.43,54.39,54.4,9400.0,35.2187,35.2381,35.2122,35.2187,9400.0
2007-05-30 10:30:00,54.4,54.41,54.34,54.4,36300.0,35.2187,35.2251,35.1798,35.2187,36300.0
2007-05-30 10:35:00,54.41,54.42,54.32,54.34,27800.0,35.2251,35.2316,35.1669,35.1798,27800.0
2007-05-30 10:40:00,54.34,54.4,54.33,54.39,15200.0,35.1798,35.2187,35.1733,35.2122,15200.0
2007-05-30 10:45:00,54.39,54.44,54.36,54.37,22100.0,35.2122,35.2446,35.1928,35.1992,22100.0
2007-05-30 10:50:00,54.37,54.4,54.34,54.38,9900.0,35.1992,35.2187,35.1798,35.2057,9900.0
2007-05-30 10:55:00,54.39,54.41,54.36,54.36,14400.0,35.2122,35.2251,35.1928,35.1928,14400.0
2007-05-30 11:00:00,54.35,54.38,54.35,54.35,14200.0,35.1863,35.2057,35.1863,35.1863,14200.0
2007-05-30 11:05:00,54.35,54.38,54.34,54.35,39300.0,35.1863,35.2057,35.1798,35.1863,39300.0
2007-05-30 11:10:00,54.35,54.37,54.34,54.36,19500.0,35.1863,35.1992,35.1798,35.1928,19500.0
2007-05-30 11:15:00,54.35,54.37,54.33,54.37,10200.0,35.1863,35.1992,35.1733,35.1992,10200.0
2007-05-30 11:20:00,54.36,54.42,54.34,54.38,29500.0,35.1928,35.2316,35.1798,35.2057,29500.0
2007-05-30 11:25:00,54.37,54.4,54.32,54.39,24500.0,35.1992,35.2187,35.1669,35.2122,24500.0
2007-05-30 11:30:00,54.4,54.42,54.3,54.31,41300.0,35.2187,35.2316,35.1539,35.1604,41300.0
2007-05-30 11:35:00,54.31,54.36,54.3,54.36,14500.0,35.1604,35.1928,35.1539,35.1928,14500.0
2007-05-30 11:40:00,54.38,54.4,54.3,54.33,23100.0,35.2057,35.2187,35.1539,35.1733,23100.0
2007-05-30 11:45:00,54.34,54.36,54.31,54.31,9900.0,35.1798,35.1928,35.1604,35.1604,9900.0
2007-05-30 11:50:00,54.34,54.35,54.3,54.33,11300.0,35.1798,35.1863,35.1539,35.1733,11300.0
2007-05-30 11:55:00,54.35,54.37,54.34,54.36,12100.0,35.1863,35.1992,35.1798,35.1928,12100.0
2007-05-30 12:00:00,54.38,54.41,54.36,54.37,15700.0,35.2057,35.2251,35.1928,35.1992,15700.0
2007-05-30 12:05:00,54.37,54.42,54.34,54.36,33800.0,35.1992,35.2316,35.1798,35.1928,33800.0
2007-05-30 12:10:00,54.35,54.4,54.35,54.38,19100.0,35.1863,35.2187,35.1863,35.2057,19100.0
2007-05-30 12:15:00,54.4,54.45,54.37,54.42,35400.0,35.2187,35.251,35.1992,35.2316,35400.0
2007-05-30 12:20:00,54.41,54.55,54.4,54.53,40500.0,35.2251,35.3158,35.2187,35.3028,40500.0
2007-05-30 12:25:00,54.51,54.54,54.43,54.47,38700.0,35.2899,35.3093,35.2381,35.264,38700.0
2007-05-30 12:30:00,54.47,54.5,54.43,54.44,29700.0,35.264,35.2834,35.2381,35.2446,29700.0
2007-05-30 12:35:00,54.43,54.46,54.39,54.4,41700.0,35.2381,35.2575,35.2122,35.2187,41700.0
2007-05-30 12:40:00,54.44,54.45,54.39,54.4,14800.0,35.2446,35.251,35.2122,35.2187,14800.0
2007-05-30 12:45:00,54.4,54.47,54.39,54.42,43300.0,35.2187,35.264,35.2122,35.2316,43300.0
2007-05-30 12:50:00,54.42,54.46,54.38,54.41,21500.0,35.2316,35.2575,35.2057,35.2251,21500.0
2007-05-30 12:55:00,54.41,54.47,54.4,54.45,27800.0,35.2251,35.264,35.2187,35.251,27800.0
2007-05-30 13:00:00,54.46,54.47,54.42,54.47,16900.0,35.2575,35.264,35.2316,35.264,16900.0
2007-05-30 13:05:00,54.47,54.51,54.42,54.42,47200.0,35.264,35.2899,35.2316,35.2316,47200.0
2007-05-30 13:10:00,54.44,54.51,54.42,54.45,45000.0,35.2446,35.2899,35.2316,35.251,45000.0
2007-05-30 13:15:00,54.44,54.47,54.4,54.42,29500.0,35.2446,35.264,35.2187,35.2316,29500.0
2007-05-30 13:20:00,54.42,54.5,54.4,54.45,42600.0,35.2316,35.2834,35.2187,35.251,42600.0
2007-05-30 13:25:00,54.45,54.46,54.37,54.39,44400.0,35.251,35.2575,35.1992,35.2122,44400.0
2007-05-30 13:30:00,54.4,54.4,54.38,54.39,8700.0,35.2187,35.2187,35.2057,35.2122,8700.0
2007-05-30 13:35:00,54.39,54.4,54.31,54.35,51300.0,35.2122,35.2187,35.1604,35.1863,51300.0
2007-05-30 13:40:00,54.34,54.37,54.3,54.3,30600.0,35.1798,35.1992,35.1539,35.1539,30600.0
2007-05-30 13:45:00,54.3,54.4,54.3,54.4,30000.0,35.1539,35.2187,35.1539,35.2187,30000.0
2007-05-30 13:50:00,54.39,54.4,54.38,54.4,6600.0,35.2122,35.2187,35.2057,35.2187,6600.0
2007-05-30 13:55:00,54.38,54.4,54.37,54.4,22500.0,35.2057,35.2187,35.1992,35.2187,22500.0
2007-05-30 14:00:00,54.4,54.43,54.26,54.26,77300.0,35.2187,35.2381,35.128,35.128,77300.0
2007-05-30 14:05:00,54.26,54.35,54.22,54.29,28400.0,35.128,35.1863,35.1021,35.1474,28400.0
2007-05-30 14:10:00,54.32,54.45,54.32,54.36,17500.0,35.1669,35.251,35.1669,35.1928,17500.0
2007-05-30 14:15:00,54.4,54.42,54.35,54.38,13600.0,35.2187,35.2316,35.1863,35.2057,13600.0
2007-05-30 14:20:00,54.39,54.4,54.3,54.4,16800.0,35.2122,35.2187,35.1539,35.2187,16800.0
2007-05-30 14:25:00,54.38,54.51,54.38,54.51,54600.0,35.2057,35.2899,35.2057,35.2899,54600.0
2007-05-30 14:30:00,54.51,54.62,54.45,54.6,79800.0,35.2899,35.3611,35.251,35.3481,79800.0
2007-05-30 14:35:00,54.6,54.7,54.58,54.63,34000.0,35.3481,35.4129,35.3352,35.3676,34000.0
2007-05-30 14:40:00,54.63,54.76,54.61,54.76,26100.0,35.3676,35.4517,35.3546,35.4517,26100.0
2007-05-30 14:45:00,54.76,54.78,54.72,54.75,27400.0,35.4517,35.4647,35.4258,35.4452,27400.0
2007-05-30 14:50:00,54.75,54.78,54.72,54.78,15000.0,35.4452,35.4647,35.4258,35.4647,15000.0
2007-05-30 14:55:00,54.79,54.86,54.77,54.86,35900.0,35.4711,35.5165,35.4582,35.5165,35900.0
2007-05-30 15:00:00,54.86,54.89,54.81,54.85,24900.0,35.5165,35.5359,35.4841,35.51,24900.0
2007-05-30 15:05:00,54.85,54.87,54.8,54.8,27300.0,35.51,35.5229,35.4776,35.4776,27300.0
2007-05-30 15:10:00,54.8,54.8,54.76,54.76,34000.0,35.4776,35.4776,35.4517,35.4517,34000.0
2007-05-30 15:15:00,54.76,54.79,54.76,54.79,12600.0,35.4517,35.4711,35.4517,35.4711,12600.0
2007-05-30 15:20:00,54.79,54.81,54.76,54.76,27100.0,35.4711,35.4841,35.4517,35.4517,27100.0
2007-05-30 15:25:00,54.78,54.82,54.76,54.77,25400.0,35.4647,35.4906,35.4517,35.4582,25400.0
2007-05-30 15:30:00,54.78,54.81,54.77,54.81,22700.0,35.4647,35.4841,35.4582,35.4841,22700.0
2007-05-30 15:35:00,54.81,54.83,54.75,54.76,48300.0,35.4841,35.497,35.4452,35.4517,48300.0
2007-05-30 15:40:00,54.76,54.82,54.76,54.8,34800.0,35.4517,35.4906,35.4517,35.4776,34800.0
2007-05-30 15:45:00,54.81,54.83,54.74,54.74,37500.0,35.4841,35.497,35.4388,35.4388,37500.0
2007-05-30 15:50:00,54.74,54.75,54.72,54.73,48800.0,35.4388,35.4452,35.4258,35.4323,48800.0
2007-05-30 15:55:00,54.72,54.82,54.72,54.82,45400.0,35.4258,35.4906,35.4258,35.4906,45400.0
2007-05-31 09:30:00,54.77,54.85,54.54,54.54,40600.0,35.4582,35.51,35.3093,35.3093,40600.0
2007-05-31 09:35:00,54.55,54.85,54.51,54.85,34600.0,35.3158,35.51,35.2899,35.51,34600.0
2007-05-31 09:40:00,54.8,54.8,54.75,54.77,47800.0,35.4776,35.4776,35.4452,35.4582,47800.0
2007-05-31 09:45:00,54.76,54.77,54.65,54.68,22400.0,35.4517,35.4582,35.3805,35.3999,22400.0
2007-05-31 09:50:00,54.69,54.75,54.67,54.73,13800.0,35.4064,35.4452,35.3935,35.4323,13800.0
2007-05-31 09:55:00,54.72,54.75,54.63,54.63,23200.0,35.4258,35.4452,35.3676,35.3676,23200.0
2007-05-31 10:00:00,54.62,54.67,54.6,54.65,56300.0,35.3611,35.3935,35.3481,35.3805,56300.0
2007-05-31 10:05:00,54.65,54.67,54.61,54.61,14700.0,35.3805,35.3935,35.3546,35.3546,14700.0
2007-05-31 10:10:00,54.6,54.6,54.49,54.5,54800.0,35.3481,35.3481,35.2769,35.2834,54800.0
2007-05-31 10:15:00,54.49,54.5,54.42,54.45,29700.0,35.2769,35.2834,35.2316,35.251,29700.0
2007-05-31 10:20:00,54.45,54.48,54.43,54.45,9000.0,35.251,35.2704,35.2381,35.251,9000.0
2007-05-31 10:25:00,54.45,54.51,54.41,54.49,18600.0,35.251,35.2899,35.2251,35.2769,18600.0
2007-05-31 10:30:00,54.48,54.51,54.44,54.48,28200.0,35.2704,35.2899,35.2446,35.2704,28200.0
2007-05-31 10:35:00,54.49,54.5,54.44,54.45,20200.0,35.2769,35.2834,35.2446,35.251,20200.0
2007-05-31 10:40:00,54.45,54.48,54.4,54.47,36200.0,35.251,35.2704,35.2187,35.264,36200.0
2007-05-31 10:45:00,54.47,54.51,54.39,54.39,27200.0,35.264,35.2899,35.2122,35.2122,27200.0
2007-05-31 10:50:00,54.39,54.5,54.39,54.49,28700.0,35.2122,35.2834,35.2122,35.2769,28700.0
2007-05-31 10:55:00,54.48,54.48,54.44,54.44,27900.0,35.2704,35.2704,35.2446,35.2446,27900.0
2007-05-31 11:00:00,54.44,54.46,54.39,54.39,24200.0,35.2446,35.2575,35.2122,35.2122,24200.0
2007-05-31 11:05:00,54.39,54.41,54.36,54.37,14300.0,35.2122,35.2251,35.1928,35.1992,14300.0
2007-05-31 11:10:00,54.37,54.38,54.28,54.31,35400.0,35.1992,35.2057,35.141,35.1604,35400.0
2007-05-31 11:15:00,54.29,54.3,54.18,54.21,26600.0,35.1474,35.1539,35.0762,35.0956,26600.0
2007-05-31 11:20:00,54.21,54.27,54.19,54.27,27800.0,35.0956,35.1345,35.0827,35.1345,27800.0
2007-05-31 11:25:00,54.27,54.27,54.14,54.16,46200.0,35.1345,35.1345,35.0503,35.0633,46200.0
2007-05-31 11:30:00,54.16,54.27,54.16,54.24,46600.0,35.0633,35.1345,35.0633,35.1151,46600.0
2007-05-31 11:35:00,54.25,54.25,54.2,54.23,12900.0,35.1215,35.1215,35.0892,35.1086,12900.0
2007-05-31 11:40:00,54.23,54.25,54.16,54.16,25500.0,35.1086,35.1215,35.0633,35.0633,25500.0
2007-05-31 11:45:00,54.16,54.18,54.1,54.12,27400.0,35.0633,35.0762,35.0244,35.0374,27400.0
2007-05-31 11:50:00,54.12,54.17,54.12,54.17,33100.0,35.0374,35.0698,35.0374,35.0698,33100.0
2007-05-31 11:55:00,54.16,54.16,54.1,54.15,24700.0,35.0633,35.0633,35.0244,35.0568,24700.0
2007-05-31 12:00:00,54.15,54.17,54.12,54.16,15500.0,35.0568,35.0698,35.0374,35.0633,15500.0
2007-05-31 12:05:00,54.15,54.21,54.14,54.2,9800.0,35.0568,35.0956,35.0503,35.0892,9800.0
2007-05-31 12:10:00,54.19,54.22,54.18,54.2,8600.0,35.0827,35.1021,35.0762,35.0892,8600.0
2007-05-31 12:15:00,54.2,54.21,54.18,54.2,20700.0,35.0892,35.0956,35.0762,35.0892,20700.0
2007-05-31 12:20:00,54.2,54.22,54.16,54.22,16400.0,35.0892,35.1021,35.0633,35.1021,16400.0
2007-05-31 12:25:00,54.22,54.25,54.2,54.2,15300.0,35.1021,35.1215,35.0892,35.0892,15300.0
2007-05-31 12:30:00,54.22,54.22,54.15,54.16,20000.0,35.1021,35.1021,35.0568,35.0633,20000.0
2007-05-31 12:35:00,54.15,54.21,54.15,54.18,22600.0,35.0568,35.0956,35.0568,35.0762,22600.0
2007-05-31 12:40:00,54.18,54.18,54.11,54.14,74400.0,35.0762,35.0762,35.0309,35.0503,74400.0
2007-05-31 12:45:00,54.14,54.16,54.1,54.15,30400.0,35.0503,35.0633,35.0244,35.0568,30400.0
2007-05-31 12:50:00,54.15,54.17,54.08,54.11,15100.0,35.0568,35.0698,35.0115,35.0309,15100.0
2007-05-31 12:55:00,54.1,54.14,54.09,54.12,15900.0,35.0244,35.0503,35.018,35.0374,15900.0
2007-05-31 13:00:00,54.12,54.15,54.1,54.11,30500.0,35.0374,35.0568,35.0244,35.0309,30500.0
2007-05-31 13:05:00,54.12,54.12,53.99,54.0,35900.0,35.0374,35.0374,34.9532,34.9597,35900.0
2007-05-31 13:10:00,54.0,54.05,54.0,54.04,33600.0,34.9597,34.9921,34.9597,34.9856,33600.0
2007-05-31 13:15:00,54.04,54.05,54.0,54.0,20400.0,34.9856,34.9921,34.9597,34.9597,20400.0
2007-05-31 13:20:00,54.02,54.07,53.98,54.01,34900.0,34.9726,35.005,34.9467,34.9662,34900.0
2007-05-31 13:25:00,54.0,54.01,53.89,53.95,56500.0,34.9597,34.9662,34.8885,34.9273,56500.0
2007-05-31 13:30:00,53.95,53.99,53.93,53.99,62600.0,34.9273,34.9532,34.9144,34.9532,62600.0
2007-05-31 13:35:00,53.97,53.99,53.96,53.99,13000.0,34.9403,34.9532,34.9338,34.9532,13000.0
2007-05-31 13:40:00,53.99,54.04,53.97,54.0,22400.0,34.9532,34.9856,34.9403,34.9597,22400.0
2007-05-31 13:45:00,54.02,54.1,54.0,54.09,27600.0,34.9726,35.0244,34.9597,35.018,27600.0
2007-05-31 13:50:00,54.1,54.14,54.07,54.1,34000.0,35.0244,35.0503,35.005,35.0244,34000.0
2007-05-31 13:55:00,54.12,54.15,54.05,54.1,43800.0,35.0374,35.0568,34.9921,35.0244,43800.0
2007-05-31 14:00:00,54.11,54.14,54.09,54.14,14600.0,35.0309,35.0503,35.018,35.0503,14600.0
2007-05-31 14:05:00,54.13,54.17,54.13,54.14,19400.0,35.0439,35.0698,35.0439,35.0503,19400.0
2007-05-31 14:10:00,54.16,54.16,54.14,54.16,15200.0,35.0633,35.0633,35.0503,35.0633,15200.0
2007-05-31 14:15:00,54.16,54.17,54.12,54.12,22900.0,35.0633,35.0698,35.0374,35.0374,22900.0
2007-05-31 14:20:00,54.11,54.12,54.09,54.12,21400.0,35.0309,35.0374,35.018,35.0374,21400.0
2007-05-31 14:25:00,54.11,54.16,54.09,54.09,18500.0,35.0309,35.0633,35.018,35.018,18500.0
2007-05-31 14:30:00,54.09,54.13,54.06,54.12,28200.0,35.018,35.0439,34.9985,35.0374,28200.0
2007-05-31 14:35:00,54.13,54.15,54.12,54.15,22000.0,35.0439,35.0568,35.0374,35.0568,22000.0
2007-05-31 14:40:00,54.13,54.16,54.11,54.15,24300.0,35.0439,35.0633,35.0309,35.0568,24300.0
2007-05-31 14:45:00,54.16,54.21,54.14,54.2,35000.0,35.0633,35.0956,35.0503,35.0892,35000.0
2007-05-31 14:50:00,54.2,54.24,54.2,54.24,16000.0,35.0892,35.1151,35.0892,35.1151,16000.0
2007-05-31 14:55:00,54.24,54.25,54.2,54.2,21500.0,35.1151,35.1215,35.0892,35.0892,21500.0
2007-05-31 15:00:00,54.21,54.24,54.17,54.18,32400.0,35.0956,35.1151,35.0698,35.0762,32400.0
2007-05-31 15:05:00,54.2,54.22,54.14,54.14,23900.0,35.0892,35.1021,35.0503,35.0503,23900.0
2007-05-31 15:10:00,54.14,54.16,54.12,54.14,40200.0,35.0503,35.0633,35.0374,35.0503,40200.0
2007-05-31 15:15:00,54.13,54.13,54.07,54.08,36900.0,35.0439,35.0439,35.005,35.0115,36900.0
2007-05-31 15:20:00,54.09,54.1,54.07,54.08,22000.0,35.018,35.0244,35.005,35.0115,22000.0
2007-05-31 15:25:00,54.08,54.09,54.0,54.02,57900.0,35.0115,35.018,34.9597,34.9726,57900.0
2007-05-31 15:30:00,54.02,54.03,53.97,53.99,43200.0,34.9726,34.9791,34.9403,34.9532,43200.0
2007-05-31 15:35:00,53.99,54.01,53.97,54.0,65900.0,34.9532,34.9662,34.9403,34.9597,65900.0
2007-05-31 15:40:00,54.01,54.07,53.97,54.07,50200.0,34.9662,35.005,34.9403,35.005,50200.0
2007-05-31 15:45:00,54.06,54.17,54.06,54.17,42200.0,34.9985,35.0698,34.9985,35.0698,42200.0
2007-05-31 15:50:00,54.16,54.17,54.13,54.14,47200.0,35.0633,35.0698,35.0439,35.0503,47200.0
2007-05-31 15:55:00,54.14,54.18,54.09,54.09,69700.0,35.0503,35.0762,35.018,35.018,69700.0
2007-06-01 09:30:00,54.17,54.7,54.17,54.6,60300.0,35.0698,35.4129,35.0698,35.3481,60300.0
2007-06-01 09:35:00,54.6,54.6,54.5,54.57,23600.0,35.3481,35.3481,35.2834,35.3287,23600.0
2007-06-01 09:40:00,54.56,54.6,54.56,54.59,26900.0,35.3222,35.3481,35.3222,35.3417,26900.0
2007-06-01 09:45:00,54.6,54.6,54.5,54.5,23200.0,35.3481,35.3481,35.2834,35.2834,23200.0
2007-06-01 09:50:00,54.51,54.51,54.45,54.46,18300.0,35.2899,35.2899,35.251,35.2575,18300.0
2007-06-01 09:55:00,54.45,54.46,54.45,54.45,29700.0,35.251,35.2575,35.251,35.251,29700.0
2007-06-01 10:00:00,54.45,54.68,54.43,54.63,91700.0,35.251,35.3999,35.2381,35.3676,91700.0
2007-06-01 10:05:00,54.63,54.63,54.56,54.58,22100.0,35.3676,35.3676,35.3222,35.3352,22100.0
2007-06-01 10:10:00,54.57,54.6,54.54,54.54,34100.0,35.3287,35.3481,35.3093,35.3093,34100.0
2007-06-01 10:15:00,54.55,54.58,54.54,54.56,19500.0,35.3158,35.3352,35.3093,35.3222,19500.0
2007-06-01 10:20:00,54.56,54.58,54.5,54.5,55100.0,35.3222,35.3352,35.2834,35.2834,55100.0
2007-06-01 10:25:00,54.5,54.51,54.46,54.47,27400.0,35.2834,35.2899,35.2575,35.264,27400.0
2007-06-01 10:30:00,54.48,54.49,54.45,54.45,53900.0,35.2704,35.2769,35.251,35.251,53900.0
2007-06-01 10:35:00,54.46,54.52,54.45,54.51,27100.0,35.2575,35.2963,35.251,35.2899,27100.0
2007-06-01 10:40:00,54.52,54.57,54.51,54.57,25000.0,35.2963,35.3287,35.2899,35.3287,25000.0
2007-06-01 10:45:00,54.59,54.62,54.5,54.5,21100.0,35.3417,35.3611,35.2834,35.2834,21100.0
2007-06-01 10:50:00,54.52,54.52,54.44,54.45,31700.0,35.2963,35.2963,35.2446,35.251,31700.0
2007-06-01 10:55:00,54.44,54.48,54.44,54.47,25800.0,35.2446,35.2704,35.2446,35.264,25800.0
2007-06-01 11:00:00,54.48,54.52,54.47,54.49,16500.0,35.2704,35.2963,35.264,35.2769,16500.0
2007-06-01 11:05:00,54.5,54.5,54.44,54.44,27400.0,35.2834,35.2834,35.2446,35.2446,27400.0
2007-06-01 11:10:00,54.45,54.47,54.43,54.47,17000.0,35.251,35.264,35.2381,35.264,17000.0
2007-06-01 11:15:00,54.46,54.49,54.45,54.49,12800.0,35.2575,35.2769,35.251,35.2769,12800.0
2007-06-01 11:20:00,54.49,54.5,54.41,54.42,95100.0,35.2769,35.2834,35.2251,35.2316,95100.0
2007-06-01 11:25:00,54.43,54.43,54.4,54.41,8000.0,35.2381,35.2381,35.2187,35.2251,8000.0
2007-06-01 11:30:00,54.41,54.42,54.41,54.41,20400.0,35.2251,35.2316,35.2251,35.2251,20400.0
2007-06-01 11:35:00,54.42,54.42,54.35,54.35,29400.0,35.2316,35.2316,35.1863,35.1863,29400.0
2007-06-01 11:40:00,54.37,54.39,54.32,54.39,20700.0,35.1992,35.2122,35.1669,35.2122,20700.0
2007-06-01 11:45:00,54.39,54.4,54.38,54.4,15000.0,35.2122,35.2187,35.2057,35.2187,15000.0
2007-06-01 11:50:00,54.4,54.4,54.35,54.35,15100.0,35.2187,35.2187,35.1863,35.1863,15100.0
2007-06-01 11:55:00,54.36,54.39,54.26,54.26,35400.0,35.1928,35.2122,35.128,35.128,35400.0
2007-06-01 12:00:00,54.26,54.27,54.23,54.26,32100.0,35.128,35.1345,35.1086,35.128,32100.0
2007-06-01 12:05:00,54.25,54.27,54.14,54.19,59400.0,35.1215,35.1345,35.0503,35.0827,59400.0
2007-06-01 12:10:00,54.19,54.22,54.17,54.22,13900.0,35.0827,35.1021,35.0698,35.1021,13900.0
2007-06-01 12:15:00,54.22,54.26,54.22,54.24,14800.0,35.1021,35.128,35.1021,35.1151,14800.0
2007-06-01 12:20:00,54.25,54.26,54.14,54.14,28400.0,35.1215,35.128,35.0503,35.0503,28400.0
2007-06-01 12:25:00,54.16,54.2,54.15,54.18,9900.0,35.0633,35.0892,35.0568,35.0762,9900.0
2007-06-01 12:30:00,54.18,54.2,54.14,54.15,15800.0,35.0762,35.0892,35.0503,35.0568,15800.0
2007-06-01 12:35:00,54.15,54.16,54.05,54.1,42800.0,35.0568,35.0633,34.9921,35.0244,42800.0
2007-06-01 12:40:00,54.1,54.12,54.07,54.08,31700.0,35.0244,35.0374,35.005,35.0115,31700.0
2007-06-01 12:45:00,54.08,54.1,54.02,54.02,26900.0,35.0115,35.0244,34.9726,34.9726,26900.0
2007-06-01 12:50:00,54.03,54.09,54.02,54.09,20800.0,34.9791,35.018,34.9726,35.018,20800.0
2007-06-01 12:55:00,54.09,54.14,54.09,54.14,16100.0,35.018,35.0503,35.018,35.0503,16100.0
2007-06-01 13:00:00,54.14,54.17,54.13,54.14,31700.0,35.0503,35.0698,35.0439,35.0503,31700.0
2007-06-01 13:05:00,54.14,54.18,54.11,54.14,39000.0,35.0503,35.0762,35.0309,35.0503,39000.0
2007-06-01 13:10:00,54.15,54.19,54.14,54.14,19000.0,35.0568,35.0827,35.0503,35.0503,19000.0
2007-06-01 13:15:00,54.15,54.2,54.11,54.19,33200.0,35.0568,35.0892,35.0309,35.0827,33200.0
2007-06-01 13:20:00,54.2,54.2,54.05,54.06,43700.0,35.0892,35.0892,34.9921,34.9985,43700.0
2007-06-01 13:25:00,54.06,54.11,54.04,54.11,26400.0,34.9985,35.0309,34.9856,35.0309,26400.0
2007-06-01 13:30:00,54.11,54.15,54.1,54.14,17500.0,35.0309,35.0568,35.0244,35.0503,17500.0
2007-06-01 13:35:00,54.15,54.15,54.08,54.09,51000.0,35.0568,35.0568,35.0115,35.018,51000.0
2007-06-01 13:40:00,54.09,54.11,54.09,54.11,13400.0,35.018,35.0309,35.018,35.0309,13400.0
2007-06-01 13:45:00,54.11,54.16,54.1,54.15,80800.0,35.0309,35.0633,35.0244,35.0568,80800.0
2007-06-01 13:50:00,54.16,54.18,54.15,54.18,15600.0,35.0633,35.0762,35.0568,35.0762,15600.0
2007-06-01 13:55:00,54.18,54.2,54.17,54.19,23200.0,35.0762,35.0892,35.0698,35.0827,23200.0
2007-06-01 14:00:00,54.19,54.24,54.19,54.24,19500.0,35.0827,35.1151,35.0827,35.1151,19500.0
2007-06-01 14:05:00,54.24,54.34,54.22,54.32,62000.0,35.1151,35.1798,35.1021,35.1669,62000.0
2007-06-01 14:10:00,54.33,54.42,54.33,54.41,33400.0,35.1733,35.2316,35.1733,35.2251,33400.0
2007-06-01 14:15:00,54.41,54.44,54.4,54.42,24300.0,35.2251,35.2446,35.2187,35.2316,24300.0
2007-06-01 14:20:00,54.42,54.42,54.34,54.34,43400.0,35.2316,35.2316,35.1798,35.1798,43400.0
2007-06-01 14:25:00,54.35,54.39,54.34,54.39,22800.0,35.1863,35.2122,35.1798,35.2122,22800.0
2007-06-01 14:30:00,54.39,54.4,54.38,54.39,11400.0,35.2122,35.2187,35.2057,35.2122,11400.0
2007-06-01 14:35:00,54.4,54.41,54.3,54.32,47900.0,35.2187,35.2251,35.1539,35.1669,47900.0
2007-06-01 14:40:00,54.32,54.35,54.31,54.33,19900.0,35.1669,35.1863,35.1604,35.1733,19900.0
2007-06-01 14:45:00,54.35,54.36,54.33,54.34,11800.0,35.1863,35.1928,35.1733,35.1798,11800.0
2007-06-01 14:50:00,54.35,54.38,54.34,54.37,37200.0,35.1863,35.2057,35.1798,35.1992,37200.0
2007-06-01 14:55:00,54.38,54.39,54.35,54.35,24600.0,35.2057,35.2122,35.1863,35.1863,24600.0
2007-06-01 15:00:00,54.36,54.37,54.3,54.3,47700.0,35.1928,35.1992,35.1539,35.1539,47700.0
2007-06-01 15:05:00,54.3,54.34,54.29,54.34,20700.0,35.1539,35.1798,35.1474,35.1798,20700.0
2007-06-01 15:10:00,54.35,54.36,54.33,54.34,20000.0,35.1863,35.1928,35.1733,35.1798,20000.0
2007-06-01 15:15:00,54.34,54.41,54.33,54.4,42900.0,35.1798,35.2251,35.1733,35.2187,42900.0
2007-06-01 15:20:00,54.4,54.4,54.35,54.35,28800.0,35.2187,35.2187,35.1863,35.1863,28800.0
2007-06-01 15:25:00,54.36,54.42,54.35,54.42,20800.0,35.1928,35.2316,35.1863,35.2316,20800.0
2007-06-01 15:30:00,54.42,54.42,54.39,54.4,26900.0,35.2316,35.2316,35.2122,35.2187,26900.0
2007-06-01 15:35:00,54.41,54.43,54.4,54.43,37400.0,35.2251,35.2381,35.2187,35.2381,37400.0
2007-06-01 15:40:00,54.43,54.5,54.42,54.5,45200.0,35.2381,35.2834,35.2316,35.2834,45200.0
2007-06-01 15:45:00,54.5,54.52,54.49,54.52,53100.0,35.2834,35.2963,35.2769,35.2963,53100.0
2007-06-01 15:50:00,54.52,54.54,54.51,54.54,56300.0,35.2963,35.3093,35.2899,35.3093,56300.0
2007-06-01 15:55:00,54.54,54.58,54.53,54.55,41500.0,35.3093,35.3352,35.3028,35.3158,41500.0
2007-06-04 09:30:00,54.35,54.45,54.35,54.44,29200.0,35.1863,35.251,35.1863,35.2446,29200.0
2007-06-04 09:35:00,54.44,54.49,54.37,54.42,21900.0,35.2446,35.2769,35.1992,35.2316,21900.0
2007-06-04 09:40:00,54.45,54.53,54.43,54.5,17600.0,35.251,35.3028,35.2381,35.2834,17600.0
2007-06-04 09:45:00,54.48,54.61,54.48,54.61,25200.0,35.2704,35.3546,35.2704,35.3546,25200.0
2007-06-04 09:50:00,54.61,54.61,54.42,54.43,29900.0,35.3546,35.3546,35.2316,35.2381,29900.0
2007-06-04 09:55:00,54.43,54.45,54.4,54.44,27100.0,35.2381,35.251,35.2187,35.2446,27100.0
2007-06-04 10:00:00,54.44,54.52,54.41,54.52,42700.0,35.2446,35.2963,35.2251,35.2963,42700.0
2007-06-04 10:05:00,54.52,54.54,54.49,54.51,24500.0,35.2963,35.3093,35.2769,35.2899,24500.0
2007-06-04 10:10:00,54.51,54.54,54.48,54.48,23000.0,35.2899,35.3093,35.2704,35.2704,23000.0
2007-06-04 10:15:00,54.47,54.6,54.47,54.6,59600.0,35.264,35.3481,35.264,35.3481,59600.0
2007-06-04 10:20:00,54.6,54.61,54.56,54.59,39600.0,35.3481,35.3546,35.3222,35.3417,39600.0
2007-06-04 10:25:00,54.61,54.74,54.61,54.74,23500.0,35.3546,35.4388,35.3546,35.4388,23500.0
2007-06-04 10:30:00,54.74,54.78,54.72,54.75,46100.0,35.4388,35.4647,35.4258,35.4452,46100.0
2007-06-04 10:35:00,54.75,54.75,54.7,54.75,27900.0,35.4452,35.4452,35.4129,35.4452,27900.0
2007-06-04 10:40:00,54.75,54.87,54.75,54.87,50400.0,35.4452,35.5229,35.4452,35.5229,50400.0
2007-06-04 10:45:00,54.87,54.93,54.86,54.91,46500.0,35.5229,35.5618,35.5165,35.5488,46500.0
2007-06-04 10:50:00,54.91,54.97,54.87,54.96,29600.0,35.5488,35.5877,35.5229,35.5812,29600.0
2007-06-04 10:55:00,54.97,54.97,54.96,54.97,9600.0,35.5877,35.5877,35.5812,35.5877,9600.0
2007-06-04 11:00:00,54.97,54.99,54.97,54.97,31400.0,35.5877,35.6006,35.5877,35.5877,31400.0
2007-06-04 11:05:00,54.96,55.0,54.94,55.0,18400.0,35.5812,35.6071,35.5683,35.6071,18400.0
2007-06-04 11:10:00,55.0,55.03,55.0,55.02,17600.0,35.6071,35.6265,35.6071,35.62,17600.0
2007-06-04 11:15:00,55.01,55.02,54.99,55.0,19900.0,35.6136,35.62,35.6006,35.6071,19900.0
2007-06-04 11:20:00,55.01,55.01,54.98,55.0,18700.0,35.6136,35.6136,35.5941,35.6071,18700.0
2007-06-04 11:25:00,55.0,55.06,55.0,55.03,31900.0,35.6071,35.6459,35.6071,35.6265,31900.0
2007-06-04 11:30:00,55.03,55.04,54.98,55.0,26600.0,35.6265,35.633,35.5941,35.6071,26600.0
2007-06-04 11:35:00,55.0,55.01,54.97,54.99,26700.0,35.6071,35.6136,35.5877,35.6006,26700.0
2007-06-04 11:40:00,54.99,54.99,54.96,54.97,11500.0,35.6006,35.6006,35.5812,35.5877,11500.0
2007-06-04 11:45:00,54.97,55.01,54.96,54.97,18900.0,35.5877,35.6136,35.5812,35.5877,18900.0
2007-06-04 11:50:00,54.97,55.0,54.97,54.99,15500.0,35.5877,35.6071,35.5877,35.6006,15500.0
2007-06-04 11:55:00,54.99,54.99,54.96,54.97,27000.0,35.6006,35.6006,35.5812,35.5877,27000.0
2007-06-04 12:00:00,54.97,54.98,54.96,54.97,14400.0,35.5877,35.5941,35.5812,35.5877,14400.0
2007-06-04 12:05:00,54.97,55.0,54.96,54.98,17800.0,35.5877,35.6071,35.5812,35.5941,17800.0
2007-06-04 12:10:00,54.98,54.99,54.89,54.89,24900.0,35.5941,35.6006,35.5359,35.5359,24900.0
2007-06-04 12:15:00,54.89,54.92,54.89,54.92,8000.0,35.5359,35.5553,35.5359,35.5553,8000.0
2007-06-04 12:20:00,54.92,54.93,54.85,54.86,37000.0,35.5553,35.5618,35.51,35.5165,37000.0
2007-06-04 12:25:00,54.87,54.9,54.86,54.89,12100.0,35.5229,35.5424,35.5165,35.5359,12100.0
2007-06-04 12:30:00,54.89,54.91,54.88,54.9,22500.0,35.5359,35.5488,35.5294,35.5424,22500.0
2007-06-04 12:35:00,54.9,55.0,54.9,54.92,30500.0,35.5424,35.6071,35.5424,35.5553,30500.0
2007-06-04 12:40:00,54.93,54.93,54.91,54.92,10300.0,35.5618,35.5618,35.5488,35.5553,10300.0
2007-06-04 12:45:00,54.91,54.92,54.9,54.91,17800.0,35.5488,35.5553,35.5424,35.5488,17800.0
2007-06-04 12:50:00,54.9,54.92,54.88,54.9,10500.0,35.5424,35.5553,35.5294,35.5424,10500.0
2007-06-04 12:55:00,54.9,54.94,54.89,54.94,6800.0,35.5424,35.5683,35.5359,35.5683,6800.0
2007-06-04 13:00:00,54.94,55.0,54.94,55.0,10300.0,35.5683,35.6071,35.5683,35.6071,10300.0
2007-06-04 13:05:00,54.99,55.08,54.99,55.08,20900.0,35.6006,35.6589,35.6006,35.6589,20900.0
2007-06-04 13:10:00,55.08,55.12,55.08,55.12,25800.0,35.6589,35.6848,35.6589,35.6848,25800.0
2007-06-04 13:15:00,55.12,55.15,55.1,55.1,18600.0,35.6848,35.7042,35.6718,35.6718,18600.0
2007-06-04 13:20:00,55.1,55.12,55.08,55.11,11800.0,35.6718,35.6848,35.6589,35.6783,11800.0
2007-06-04 13:25:00,55.12,55.14,55.1,55.12,18800.0,35.6848,35.6977,35.6718,35.6848,18800.0
2007-06-04 13:30:00,55.11,55.12,55.09,55.1,10700.0,35.6783,35.6848,35.6654,35.6718,10700.0
2007-06-04 13:35:00,55.1,55.13,55.1,55.12,14400.0,35.6718,35.6913,35.6718,35.6848,14400.0
2007-06-04 13:40:00,55.13,55.15,55.11,55.11,19500.0,35.6913,35.7042,35.6783,35.6783,19500.0
2007-06-04 13:45:00,55.12,55.14,55.11,55.13,13900.0,35.6848,35.6977,35.6783,35.6913,13900.0
2007-06-04 13:50:00,55.13,55.15,55.13,55.14,16500.0,35.6913,35.7042,35.6913,35.6977,16500.0
2007-06-04 13:55:00,55.15,55.19,55.15,55.18,28900.0,35.7042,35.7301,35.7042,35.7236,28900.0
2007-06-04 14:00:00,55.18,55.19,55.15,55.17,21700.0,35.7236,35.7301,35.7042,35.7172,21700.0
2007-06-04 14:05:00,55.16,55.17,55.16,55.17,16400.0,35.7107,35.7172,35.7107,35.7172,16400.0
2007-06-04 14:10:00,55.17,55.2,55.17,55.19,24300.0,35.7172,35.7366,35.7172,35.7301,24300.0
2007-06-04 14:15:00,55.19,55.21,55.19,55.2,21500.0,35.7301,35.7431,35.7301,35.7366,21500.0
2007-06-04 14:20:00,55.2,55.22,55.2,55.21,18900.0,35.7366,35.7495,35.7366,35.7431,18900.0
2007-06-04 14:25:00,55.21,55.24,55.21,55.22,40100.0,35.7431,35.7625,35.7431,35.7495,40100.0
2007-06-04 14:30:00,55.22,55.24,55.22,55.23,44800.0,35.7495,35.7625,35.7495,35.756,44800.0
2007-06-04 14:35:00,55.23,55.24,55.2,55.21,16200.0,35.756,35.7625,35.7366,35.7431,16200.0
2007-06-04 14:40:00,55.22,55.23,55.2,55.21,15300.0,35.7495,35.756,35.7366,35.7431,15300.0
2007-06-04 14:45:00,55.2,55.23,55.17,55.2,16700.0,35.7366,35.756,35.7172,35.7366,16700.0
2007-06-04 14:50:00,55.2,55.2,55.15,55.15,18600.0,35.7366,35.7366,35.7042,35.7042,18600.0
2007-06-04 14:55:00,55.16,55.2,55.16,55.2,24800.0,35.7107,35.7366,35.7107,35.7366,24800.0
2007-06-04 15:00:00,55.19,55.2,55.1,55.11,71900.0,35.7301,35.7366,35.6718,35.6783,71900.0
2007-06-04 15:05:00,55.1,55.12,55.06,55.06,26800.0,35.6718,35.6848,35.6459,35.6459,26800.0
2007-06-04 15:10:00,55.06,55.08,55.06,55.07,24000.0,35.6459,35.6589,35.6459,35.6524,24000.0
2007-06-04 15:15:00,55.07,55.07,55.02,55.03,19500.0,35.6524,35.6524,35.62,35.6265,19500.0
2007-06-04 15:20:00,55.02,55.14,55.02,55.07,29400.0,35.62,35.6977,35.62,35.6524,29400.0
2007-06-04 15:25:00,55.07,55.1,55.07,55.1,13400.0,35.6524,35.6718,35.6524,35.6718,13400.0
2007-06-04 15:30:00,55.11,55.15,55.1,55.14,37900.0,35.6783,35.7042,35.6718,35.6977,37900.0
2007-06-04 15:35:00,55.14,55.15,55.14,55.15,32100.0,35.6977,35.7042,35.6977,35.7042,32100.0
2007-06-04 15:40:00,55.16,55.21,55.16,55.21,36000.0,35.7107,35.7431,35.7107,35.7431,36000.0
2007-06-04 15:45:00,55.21,55.28,55.2,55.26,45800.0,35.7431,35.7884,35.7366,35.7754,45800.0
2007-06-04 15:50:00,55.27,55.3,55.2,55.21,81100.0,35.7819,35.8013,35.7366,35.7431,81100.0
2007-06-04 15:55:00,55.21,55.23,55.15,55.16,85100.0,35.7431,35.756,35.7042,35.7107,85100.0
2007-06-05 09:30:00,54.8,55.0,54.8,55.0,65100.0,35.4776,35.6071,35.4776,35.6071,65100.0
2007-06-05 09:35:00,55.0,55.02,54.9,55.0,25300.0,35.6071,35.62,35.5424,35.6071,25300.0
2007-06-05 09:40:00,55.0,55.05,55.0,55.03,12600.0,35.6071,35.6395,35.6071,35.6265,12600.0
2007-06-05 09:45:00,55.04,55.05,54.98,54.98,20400.0,35.633,35.6395,35.5941,35.5941,20400.0
2007-06-05 09:50:00,55.0,55.1,54.97,55.05,22900.0,35.6071,35.6718,35.5877,35.6395,22900.0
2007-06-05 09:55:00,55.06,55.09,55.03,55.08,12200.0,35.6459,35.6654,35.6265,35.6589,12200.0
2007-06-05 10:00:00,55.08,55.25,55.06,55.15,44700.0,35.6589,35.7689,35.6459,35.7042,44700.0
2007-06-05 10:05:00,55.14,55.2,55.13,55.2,20700.0,35.6977,35.7366,35.6913,35.7366,20700.0
2007-06-05 10:10:00,55.19,55.19,55.13,55.14,19800.0,35.7301,35.7301,35.6913,35.6977,19800.0
2007-06-05 10:15:00,55.13,55.14,55.0,55.04,20800.0,35.6913,35.6977,35.6071,35.633,20800.0
2007-06-05 10:20:00,55.03,55.09,55.0,55.05,33800.0,35.6265,35.6654,35.6071,35.6395,33800.0
2007-06-05 10:25:00,55.05,55.14,55.04,55.14,20100.0,35.6395,35.6977,35.633,35.6977,20100.0
2007-06-05 10:30:00,55.14,55.26,55.14,55.18,31600.0,35.6977,35.7754,35.6977,35.7236,31600.0
2007-06-05 10:35:00,55.19,55.19,55.14,55.15,10300.0,35.7301,35.7301,35.6977,35.7042,10300.0
2007-06-05 10:40:00,55.14,55.14,55.04,55.12,17900.0,35.6977,35.6977,35.633,35.6848,17900.0
2007-06-05 10:45:00,55.12,55.21,55.12,55.18,19500.0,35.6848,35.7431,35.6848,35.7236,19500.0
2007-06-05 10:50:00,55.18,55.29,55.18,55.29,19900.0,35.7236,35.7948,35.7236,35.7948,19900.0
2007-06-05 10:55:00,55.29,55.31,55.26,55.27,29000.0,35.7948,35.8078,35.7754,35.7819,29000.0
2007-06-05 11:00:00,55.27,55.35,55.27,55.34,21700.0,35.7819,35.8337,35.7819,35.8272,21700.0
2007-06-05 11:05:00,55.34,55.35,55.3,55.35,18500.0,35.8272,35.8337,35.8013,35.8337,18500.0
2007-06-05 11:10:00,55.34,55.37,55.31,55.33,76100.0,35.8272,35.8466,35.8078,35.8207,76100.0
2007-06-05 11:15:00,55.33,55.34,55.29,55.33,23900.0,35.8207,35.8272,35.7948,35.8207,23900.0
2007-06-05 11:20:00,55.34,55.36,55.3,55.32,25600.0,35.8272,35.8402,35.8013,35.8143,25600.0
2007-06-05 11:25:00,55.34,55.35,55.25,55.27,20200.0,35.8272,35.8337,35.7689,35.7819,20200.0
2007-06-05 11:30:00,55.28,55.29,55.23,55.26,24100.0,35.7884,35.7948,35.756,35.7754,24100.0
2007-06-05 11:35:00,55.23,55.24,55.2,55.2,11000.0,35.756,35.7625,35.7366,35.7366,11000.0
2007-06-05 11:40:00,55.2,55.2,55.14,55.16,21500.0,35.7366,35.7366,35.6977,35.7107,21500.0
2007-06-05 11:45:00,55.17,55.23,55.15,55.2,19800.0,35.7172,35.756,35.7042,35.7366,19800.0
2007-06-05 11:50:00,55.2,55.22,55.17,55.2,9200.0,35.7366,35.7495,35.7172,35.7366,9200.0
2007-06-05 11:55:00,55.2,55.21,55.17,55.17,12600.0,35.7366,35.7431,35.7172,35.7172,12600.0
2007-06-05 12:00:00,55.17,55.18,55.15,55.16,20500.0,35.7172,35.7236,35.7042,35.7107,20500.0
2007-06-05 12:05:00,55.16,55.18,55.13,55.15,45700.0,35.7107,35.7236,35.6913,35.7042,45700.0
2007-06-05 12:10:00,55.15,55.22,55.14,55.22,58500.0,35.7042,35.7495,35.6977,35.7495,58500.0
2007-06-05 12:15:00,55.23,55.23,55.14,55.15,14600.0,35.756,35.756,35.6977,35.7042,14600.0
2007-06-05 12:20:00,55.15,55.2,55.14,55.15,17100.0,35.7042,35.7366,35.6977,35.7042,17100.0
2007-06-05 12:25:00,55.16,55.16,55.13,55.15,35200.0,35.7107,35.7107,35.6913,35.7042,35200.0
2007-06-05 12:30:00,55.15,55.19,55.14,55.18,16300.0,35.7042,35.7301,35.6977,35.7236,16300.0
2007-06-05 12:35:00,55.18,55.21,55.12,55.13,11400.0,35.7236,35.7431,35.6848,35.6913,11400.0
2007-06-05 12:40:00,55.15,55.16,55.13,55.14,13700.0,35.7042,35.7107,35.6913,35.6977,13700.0
2007-06-05 12:45:00,55.14,55.16,55.12,55.12,10200.0,35.6977,35.7107,35.6848,35.6848,10200.0
2007-06-05 12:50:00,55.11,55.12,55.07,55.08,6800.0,35.6783,35.6848,35.6524,35.6589,6800.0
2007-06-05 12:55:00,55.08,55.1,55.07,55.08,10200.0,35.6589,35.6718,35.6524,35.6589,10200.0
2007-06-05 13:00:00,55.08,55.08,55.03,55.05,12200.0,35.6589,35.6589,35.6265,35.6395,12200.0
2007-06-05 13:05:00,55.03,55.05,55.03,55.05,10100.0,35.6265,35.6395,35.6265,35.6395,10100.0
2007-06-05 13:10:00,55.06,55.09,55.05,55.05,9300.0,35.6459,35.6654,35.6395,35.6395,9300.0
2007-06-05 13:15:00,55.05,55.09,55.04,55.05,18000.0,35.6395,35.6654,35.633,35.6395,18000.0
2007-06-05 13:20:00,55.06,55.07,55.04,55.06,10500.0,35.6459,35.6524,35.633,35.6459,10500.0
2007-06-05 13:25:00,55.07,55.07,55.04,55.04,10800.0,35.6524,35.6524,35.633,35.633,10800.0
2007-06-05 13:30:00,55.04,55.04,55.01,55.01,24800.0,35.633,35.633,35.6136,35.6136,24800.0
2007-06-05 13:35:00,55.0,55.03,54.99,55.01,25800.0,35.6071,35.6265,35.6006,35.6136,25800.0
2007-06-05 13:40:00,55.01,55.07,55.0,55.05,50500.0,35.6136,35.6524,35.6071,35.6395,50500.0
2007-06-05 13:45:00,55.04,55.09,55.02,55.08,20600.0,35.633,35.6654,35.62,35.6589,20600.0
2007-06-05 13:50:00,55.09,55.13,55.09,55.12,28700.0,35.6654,35.6913,35.6654,35.6848,28700.0
2007-06-05 13:55:00,55.11,55.14,55.1,55.11,16200.0,35.6783,35.6977,35.6718,35.6783,16200.0
2007-06-05 14:00:00,55.1,55.19,55.1,55.19,35700.0,35.6718,35.7301,35.6718,35.7301,35700.0
2007-06-05 14:05:00,55.19,55.19,55.1,55.1,27100.0,35.7301,35.7301,35.6718,35.6718,27100.0
2007-06-05 14:10:00,55.11,55.11,55.09,55.11,16300.0,35.6783,35.6783,35.6654,35.6783,16300.0
2007-06-05 14:15:00,55.1,55.13,55.09,55.12,19400.0,35.6718,35.6913,35.6654,35.6848,19400.0
2007-06-05 14:20:00,55.13,55.18,55.13,55.14,28700.0,35.6913,35.7236,35.6913,35.6977,28700.0
2007-06-05 14:25:00,55.13,55.16,55.1,55.13,19200.0,35.6913,35.7107,35.6718,35.6913,19200.0
2007-06-05 14:30:00,55.13,55.13,55.09,55.1,22000.0,35.6913,35.6913,35.6654,35.6718,22000.0
2007-06-05 14:35:00,55.1,55.12,55.1,55.1,27900.0,35.6718,35.6848,35.6718,35.6718,27900.0
2007-06-05 14:40:00,55.1,55.11,55.08,55.1,22100.0,35.6718,35.6783,35.6589,35.6718,22100.0
2007-06-05 14:45:00,55.11,55.14,55.09,55.13,14200.0,35.6783,35.6977,35.6654,35.6913,14200.0
2007-06-05 14:50:00,55.13,55.17,55.13,55.15,24500.0,35.6913,35.7172,35.6913,35.7042,24500.0
2007-06-05 14:55:00,55.15,55.15,55.07,55.1,28400.0,35.7042,35.7042,35.6524,35.6718,28400.0
2007-06-05 15:00:00,55.1,55.14,55.08,55.1,17300.0,35.6718,35.6977,35.6589,35.6718,17300.0
2007-06-05 15:05:00,55.11,55.12,55.08,55.08,11800.0,35.6783,35.6848,35.6589,35.6589,11800.0
2007-06-05 15:10:00,55.08,55.15,55.03,55.03,34300.0,35.6589,35.7042,35.6265,35.6265,34300.0
2007-06-05 15:15:00,55.05,55.06,55.01,55.05,53800.0,35.6395,35.6459,35.6136,35.6395,53800.0
2007-06-05 15:20:00,55.05,55.07,55.03,55.03,70100.0,35.6395,35.6524,35.6265,35.6265,70100.0
2007-06-05 15:25:00,55.04,55.07,54.99,55.07,47900.0,35.633,35.6524,35.6006,35.6524,47900.0
2007-06-05 15:30:00,55.07,55.09,55.05,55.06,41100.0,35.6524,35.6654,35.6395,35.6459,41100.0
2007-06-05 15:35:00,55.06,55.07,55.04,55.06,29800.0,35.6459,35.6524,35.633,35.6459,29800.0
2007-06-05 15:40:00,55.07,55.07,55.04,55.05,22100.0,35.6524,35.6524,35.633,35.6395,22100.0
2007-06-05 15:45:00,55.05,55.08,55.01,55.01,47200.0,35.6395,35.6589,35.6136,35.6136,47200.0
2007-06-05 15:50:00,55.01,55.03,54.98,54.99,55300.0,35.6136,35.6265,35.5941,35.6006,55300.0
2007-06-05 15:55:00,54.99,55.0,54.9,54.98,157000.0,35.6006,35.6071,35.5424,35.5941,157000.0
2007-06-06 09:30:00,54.81,54.89,54.73,54.74,79100.0,35.6724,35.7245,35.6204,35.6269,79100.0
2007-06-06 09:35:00,54.75,54.81,54.64,54.81,37800.0,35.6334,35.6724,35.5618,35.6724,37800.0
2007-06-06 09:40:00,54.77,54.84,54.69,54.84,24100.0,35.6464,35.6919,35.5943,35.6919,24100.0
2007-06-06 09:45:00,54.85,54.85,54.65,54.65,37100.0,35.6985,35.6985,35.5683,35.5683,37100.0
2007-06-06 09:50:00,54.67,54.72,54.65,54.65,58300.0,35.5813,35.6138,35.5683,35.5683,58300.0
2007-06-06 09:55:00,54.68,54.7,54.63,54.65,22000.0,35.5878,35.6008,35.5553,35.5683,22000.0
2007-06-06 10:00:00,54.65,54.67,54.62,54.64,30500.0,35.5683,35.5813,35.5488,35.5618,30500.0
2007-06-06 10:05:00,54.65,54.68,54.61,54.64,30100.0,35.5683,35.5878,35.5423,35.5618,30100.0
2007-06-06 10:10:00,54.65,54.66,54.6,54.61,18100.0,35.5683,35.5748,35.5357,35.5423,18100.0
2007-06-06 10:15:00,54.61,54.61,54.51,54.53,11900.0,35.5423,35.5423,35.4772,35.4902,11900.0
2007-06-06 10:20:00,54.55,54.59,54.55,54.59,23100.0,35.5032,35.5292,35.5032,35.5292,23100.0
2007-06-06 10:25:00,54.59,54.62,54.55,54.57,17700.0,35.5292,35.5488,35.5032,35.5162,17700.0
2007-06-06 10:30:00,54.58,54.63,54.54,54.56,20200.0,35.5227,35.5553,35.4967,35.5097,20200.0
2007-06-06 10:35:00,54.55,54.57,54.53,54.56,16100.0,35.5032,35.5162,35.4902,35.5097,16100.0
2007-06-06 10:40:00,54.56,54.6,54.56,54.6,8100.0,35.5097,35.5357,35.5097,35.5357,8100.0
2007-06-06 10:45:00,54.61,54.67,54.61,54.65,6500.0,35.5423,35.5813,35.5423,35.5683,6500.0
2007-06-06 10:50:00,54.64,54.67,54.6,54.67,17900.0,35.5618,35.5813,35.5357,35.5813,17900.0
2007-06-06 10:55:00,54.66,54.69,54.63,54.65,7500.0,35.5748,35.5943,35.5553,35.5683,7500.0
2007-06-06 11:00:00,54.65,54.75,54.65,54.74,17100.0,35.5683,35.6334,35.5683,35.6269,17100.0
2007-06-06 11:05:00,54.72,54.75,54.7,54.72,12200.0,35.6138,35.6334,35.6008,35.6138,12200.0
2007-06-06 11:10:00,54.73,54.77,54.73,54.76,20600.0,35.6204,35.6464,35.6204,35.6399,20600.0
2007-06-06 11:15:00,54.76,54.77,54.75,54.77,16300.0,35.6399,35.6464,35.6334,35.6464,16300.0
2007-06-06 11:20:00,54.77,54.79,54.76,54.76,12600.0,35.6464,35.6594,35.6399,35.6399,12600.0
2007-06-06 11:25:00,54.77,54.77,54.71,54.71,9000.0,35.6464,35.6464,35.6073,35.6073,9000.0
2007-06-06 11:30:00,54.72,54.72,54.62,54.63,14100.0,35.6138,35.6138,35.5488,35.5553,14100.0
2007-06-06 11:35:00,54.63,54.64,54.59,54.59,11600.0,35.5553,35.5618,35.5292,35.5292,11600.0
2007-06-06 11:40:00,54.59,54.6,54.58,54.6,23400.0,35.5292,35.5357,35.5227,35.5357,23400.0
2007-06-06 11:45:00,54.6,54.61,54.53,54.54,21000.0,35.5357,35.5423,35.4902,35.4967,21000.0
2007-06-06 11:50:00,54.54,54.59,54.54,54.59,9100.0,35.4967,35.5292,35.4967,35.5292,9100.0
2007-06-06 11:55:00,54.58,54.61,54.57,54.61,10100.0,35.5227,35.5423,35.5162,35.5423,10100.0
2007-06-06 12:00:00,54.63,54.66,54.6,54.6,18800.0,35.5553,35.5748,35.5357,35.5357,18800.0
2007-06-06 12:05:00,54.6,54.71,54.6,54.68,13800.0,35.5357,35.6073,35.5357,35.5878,13800.0
2007-06-06 12:10:00,54.68,54.7,54.64,54.64,8100.0,35.5878,35.6008,35.5618,35.5618,8100.0
2007-06-06 12:15:00,54.65,54.71,54.61,54.7,15000.0,35.5683,35.6073,35.5423,35.6008,15000.0
2007-06-06 12:20:00,54.71,54.74,54.61,54.61,15000.0,35.6073,35.6269,35.5423,35.5423,15000.0
2007-06-06 12:25:00,54.63,54.68,54.6,54.68,13800.0,35.5553,35.5878,35.5357,35.5878,13800.0
2007-06-06 12:30:00,54.67,54.69,54.65,54.67,4800.0,35.5813,35.5943,35.5683,35.5813,4800.0
2007-06-06 12:35:00,54.68,54.68,54.57,54.59,10800.0,35.5878,35.5878,35.5162,35.5292,10800.0
2007-06-06 12:40:00,54.59,54.61,54.58,54.6,6300.0,35.5292,35.5423,35.5227,35.5357,6300.0
2007-06-06 12:45:00,54.6,54.61,54.59,54.59,15400.0,35.5357,35.5423,35.5292,35.5292,15400.0
2007-06-06 12:50:00,54.59,54.65,54.58,54.65,11300.0,35.5292,35.5683,35.5227,35.5683,11300.0
2007-06-06 12:55:00,54.65,54.67,54.64,54.66,21300.0,35.5683,35.5813,35.5618,35.5748,21300.0
2007-06-06 13:00:00,54.66,54.68,54.65,54.67,14000.0,35.5748,35.5878,35.5683,35.5813,14000.0
2007-06-06 13:05:00,54.68,54.73,54.68,54.73,11800.0,35.5878,35.6204,35.5878,35.6204,11800.0
2007-06-06 13:10:00,54.73,54.74,54.68,54.7,10500.0,35.6204,35.6269,35.5878,35.6008,10500.0
2007-06-06 13:15:00,54.7,54.74,54.69,54.72,18500.0,35.6008,35.6269,35.5943,35.6138,18500.0
2007-06-06 13:20:00,54.73,54.73,54.65,54.69,16200.0,35.6204,35.6204,35.5683,35.5943,16200.0
2007-06-06 13:25:00,54.69,54.71,54.68,54.69,11800.0,35.5943,35.6073,35.5878,35.5943,11800.0
2007-06-06 13:30:00,54.69,54.7,54.68,54.69,5800.0,35.5943,35.6008,35.5878,35.5943,5800.0
2007-06-06 13:35:00,54.68,54.69,54.6,54.6,20300.0,35.5878,35.5943,35.5357,35.5357,20300.0
2007-06-06 13:40:00,54.6,54.62,54.6,54.61,19900.0,35.5357,35.5488,35.5357,35.5423,19900.0
2007-06-06 13:45:00,54.61,54.62,54.58,54.58,22300.0,35.5423,35.5488,35.5227,35.5227,22300.0
2007-06-06 13:50:00,54.58,54.58,54.55,54.55,16600.0,35.5227,35.5227,35.5032,35.5032,16600.0
2007-06-06 13:55:00,54.55,54.61,54.54,54.61,24200.0,35.5032,35.5423,35.4967,35.5423,24200.0
2007-06-06 14:00:00,54.61,54.62,54.6,54.6,11800.0,35.5423,35.5488,35.5357,35.5357,11800.0
2007-06-06 14:05:00,54.6,54.7,54.6,54.68,30500.0,35.5357,35.6008,35.5357,35.5878,30500.0
2007-06-06 14:10:00,54.69,54.69,54.55,54.61,19500.0,35.5943,35.5943,35.5032,35.5423,19500.0
2007-06-06 14:15:00,54.62,54.64,54.6,54.62,15500.0,35.5488,35.5618,35.5357,35.5488,15500.0
2007-06-06 14:20:00,54.62,54.65,54.61,54.65,29100.0,35.5488,35.5683,35.5423,35.5683,29100.0
2007-06-06 14:25:00,54.64,54.75,54.64,54.7,32600.0,35.5618,35.6334,35.5618,35.6008,32600.0
2007-06-06 14:30:00,54.71,54.71,54.67,54.7,10400.0,35.6073,35.6073,35.5813,35.6008,10400.0
2007-06-06 14:35:00,54.68,54.69,54.62,54.67,21200.0,35.5878,35.5943,35.5488,35.5813,21200.0
2007-06-06 14:40:00,54.68,54.74,54.68,54.71,15100.0,35.5878,35.6269,35.5878,35.6073,15100.0
2007-06-06 14:45:00,54.73,54.77,54.7,54.75,28200.0,35.6204,35.6464,35.6008,35.6334,28200.0
2007-06-06 14:50:00,54.75,54.75,54.68,54.7,14900.0,35.6334,35.6334,35.5878,35.6008,14900.0
2007-06-06 14:55:00,54.69,54.72,54.67,54.7,29500.0,35.5943,35.6138,35.5813,35.6008,29500.0
2007-06-06 15:00:00,54.71,54.71,54.68,54.68,21800.0,35.6073,35.6073,35.5878,35.5878,21800.0
2007-06-06 15:05:00,54.69,54.69,54.62,54.65,35800.0,35.5943,35.5943,35.5488,35.5683,35800.0
2007-06-06 15:10:00,54.65,54.68,54.63,54.63,17400.0,35.5683,35.5878,35.5553,35.5553,17400.0
2007-06-06 15:15:00,54.64,54.71,54.64,54.71,24600.0,35.5618,35.6073,35.5618,35.6073,24600.0
2007-06-06 15:20:00,54.71,54.75,54.71,54.74,40100.0,35.6073,35.6334,35.6073,35.6269,40100.0
2007-06-06 15:25:00,54.74,54.74,54.71,54.71,25100.0,35.6269,35.6269,35.6073,35.6073,25100.0
2007-06-06 15:30:00,54.71,54.76,54.66,54.73,43900.0,35.6073,35.6399,35.5748,35.6204,43900.0
2007-06-06 15:35:00,54.74,54.77,54.68,54.75,36700.0,35.6269,35.6464,35.5878,35.6334,36700.0
2007-06-06 15:40:00,54.76,54.79,54.74,54.78,39100.0,35.6399,35.6594,35.6269,35.6529,39100.0
2007-06-06 15:45:00,54.78,54.79,54.74,54.75,24500.0,35.6529,35.6594,35.6269,35.6334,24500.0
2007-06-06 15:50:00,54.74,54.75,54.67,54.67,34800.0,35.6269,35.6334,35.5813,35.5813,34800.0
2007-06-06 15:55:00,54.68,54.69,54.63,54.65,64500.0,35.5878,35.5943,35.5553,35.5683,64500.0
2007-06-07 09:30:00,54.41,54.79,54.41,54.51,56700.0,35.4121,35.6594,35.4121,35.4772,56700.0
2007-06-07 09:35:00,54.51,54.55,54.5,54.5,37600.0,35.4772,35.5032,35.4707,35.4707,37600.0
2007-06-07 09:40:00,54.52,54.68,54.48,54.67,38100.0,35.4837,35.5878,35.4576,35.5813,38100.0
2007-06-07 09:45:00,54.68,54.71,54.59,54.64,22600.0,35.5878,35.6073,35.5292,35.5618,22600.0
2007-06-07 09:50:00,54.61,54.68,54.59,54.68,20400.0,35.5423,35.5878,35.5292,35.5878,20400.0
2007-06-07 09:55:00,54.68,54.75,54.61,54.75,11400.0,35.5878,35.6334,35.5423,35.6334,11400.0
2007-06-07 10:00:00,54.75,54.79,54.75,54.76,43600.0,35.6334,35.6594,35.6334,35.6399,43600.0
2007-06-07 10:05:00,54.77,54.77,54.67,54.74,38800.0,35.6464,35.6464,35.5813,35.6269,38800.0
2007-06-07 10:10:00,54.74,54.76,54.67,54.68,20100.0,35.6269,35.6399,35.5813,35.5878,20100.0
2007-06-07 10:15:00,54.67,54.68,54.57,54.58,41000.0,35.5813,35.5878,35.5162,35.5227,41000.0
2007-06-07 10:20:00,54.58,54.63,54.58,54.63,23000.0,35.5227,35.5553,35.5227,35.5553,23000.0
2007-06-07 10:25:00,54.63,54.65,54.55,54.58,40400.0,35.5553,35.5683,35.5032,35.5227,40400.0
2007-06-07 10:30:00,54.57,54.68,54.57,54.67,31400.0,35.5162,35.5878,35.5162,35.5813,31400.0
2007-06-07 10:35:00,54.66,54.68,54.56,54.56,38100.0,35.5748,35.5878,35.5097,35.5097,38100.0
2007-06-07 10:40:00,54.58,54.58,54.52,54.58,15500.0,35.5227,35.5227,35.4837,35.5227,15500.0
2007-06-07 10:45:00,54.58,54.6,54.57,54.59,7700.0,35.5227,35.5357,35.5162,35.5292,7700.0
2007-06-07 10:50:00,54.59,54.61,54.57,54.6,14200.0,35.5292,35.5423,35.5162,35.5357,14200.0
2007-06-07 10:55:00,54.6,54.64,54.57,54.63,11100.0,35.5357,35.5618,35.5162,35.5553,11100.0
2007-06-07 11:00:00,54.63,54.7,54.59,54.69,27900.0,35.5553,35.6008,35.5292,35.5943,27900.0
2007-06-07 11:05:00,54.68,54.68,54.44,54.44,32500.0,35.5878,35.5878,35.4316,35.4316,32500.0
2007-06-07 11:10:00,54.45,54.46,54.41,54.43,28300.0,35.4381,35.4446,35.4121,35.4251,28300.0
2007-06-07 11:15:00,54.43,54.49,54.42,54.48,22700.0,35.4251,35.4642,35.4186,35.4576,22700.0
2007-06-07 11:20:00,54.48,54.5,54.46,54.5,17100.0,35.4576,35.4707,35.4446,35.4707,17100.0
2007-06-07 11:25:00,54.5,54.56,54.5,54.54,17900.0,35.4707,35.5097,35.4707,35.4967,17900.0
2007-06-07 11:30:00,54.54,54.57,54.53,54.56,17800.0,35.4967,35.5162,35.4902,35.5097,17800.0
2007-06-07 11:35:00,54.56,54.65,54.56,54.61,24700.0,35.5097,35.5683,35.5097,35.5423,24700.0
2007-06-07 11:40:00,54.6,54.62,54.54,54.54,11000.0,35.5357,35.5488,35.4967,35.4967,11000.0
2007-06-07 11:45:00,54.54,54.55,54.48,54.49,10800.0,35.4967,35.5032,35.4576,35.4642,10800.0
2007-06-07 11:50:00,54.49,54.53,54.48,54.5,17600.0,35.4642,35.4902,35.4576,35.4707,17600.0
2007-06-07 11:55:00,54.5,54.51,54.45,54.48,28000.0,35.4707,35.4772,35.4381,35.4576,28000.0
2007-06-07 12:00:00,54.47,54.48,54.41,54.46,20900.0,35.4511,35.4576,35.4121,35.4446,20900.0
2007-06-07 12:05:00,54.46,54.47,54.4,54.42,36000.0,35.4446,35.4511,35.4056,35.4186,36000.0
2007-06-07 12:10:00,54.43,54.52,54.41,54.5,35200.0,35.4251,35.4837,35.4121,35.4707,35200.0
2007-06-07 12:15:00,54.5,54.59,54.49,54.54,19900.0,35.4707,35.5292,35.4642,35.4967,19900.0
2007-06-07 12:20:00,54.54,54.59,54.52,54.53,34600.0,35.4967,35.5292,35.4837,35.4902,34600.0
2007-06-07 12:25:00,54.53,54.55,54.5,54.53,25900.0,35.4902,35.5032,35.4707,35.4902,25900.0
2007-06-07 12:30:00,54.52,54.61,54.51,54.54,31800.0,35.4837,35.5423,35.4772,35.4967,31800.0
2007-06-07 12:35:00,54.54,54.54,54.4,54.4,32700.0,35.4967,35.4967,35.4056,35.4056,32700.0
2007-06-07 12:40:00,54.43,54.48,54.4,54.41,32000.0,35.4251,35.4576,35.4056,35.4121,32000.0
2007-06-07 12:45:00,54.41,54.42,54.36,54.36,18000.0,35.4121,35.4186,35.3795,35.3795,18000.0
2007-06-07 12:50:00,54.36,54.45,54.3,54.42,24000.0,35.3795,35.4381,35.3405,35.4186,24000.0
2007-06-07 12:55:00,54.41,54.49,54.36,54.49,34300.0,35.4121,35.4642,35.3795,35.4642,34300.0
2007-06-07 13:00:00,54.48,54.49,54.45,54.47,12700.0,35.4576,35.4642,35.4381,35.4511,12700.0
2007-06-07 13:05:00,54.47,54.54,54.46,54.54,37200.0,35.4511,35.4967,35.4446,35.4967,37200.0
2007-06-07 13:10:00,54.54,54.54,54.49,54.53,11500.0,35.4967,35.4967,35.4642,35.4902,11500.0
2007-06-07 13:15:00,54.52,54.53,54.36,54.38,17300.0,35.4837,35.4902,35.3795,35.3926,17300.0
2007-06-07 13:20:00,54.4,54.46,54.36,54.43,28600.0,35.4056,35.4446,35.3795,35.4251,28600.0
2007-06-07 13:25:00,54.43,54.43,54.39,54.39,7600.0,35.4251,35.4251,35.3991,35.3991,7600.0
2007-06-07 13:30:00,54.39,54.39,54.23,54.27,27700.0,35.3991,35.3991,35.2949,35.321,27700.0
2007-06-07 13:35:00,54.27,54.35,54.27,54.3,16100.0,35.321,35.373,35.321,35.3405,16100.0
2007-06-07 13:40:00,54.29,54.3,54.2,54.26,50900.0,35.334,35.3405,35.2754,35.3145,50900.0
2007-06-07 13:45:00,54.25,54.27,54.17,54.24,24000.0,35.308,35.321,35.2559,35.3014,24000.0
2007-06-07 13:50:00,54.24,54.24,54.15,54.21,10300.0,35.3014,35.3014,35.2429,35.2819,10300.0
2007-06-07 13:55:00,54.21,54.28,54.21,54.25,11000.0,35.2819,35.3275,35.2819,35.308,11000.0
2007-06-07 14:00:00,54.24,54.27,54.21,54.27,9900.0,35.3014,35.321,35.2819,35.321,9900.0
2007-06-07 14:05:00,54.25,54.29,54.19,54.19,11500.0,35.308,35.334,35.2689,35.2689,11500.0
2007-06-07 14:10:00,54.18,54.23,54.16,54.18,17400.0,35.2624,35.2949,35.2494,35.2624,17400.0
2007-06-07 14:15:00,54.18,54.18,54.06,54.17,40500.0,35.2624,35.2624,35.1843,35.2559,40500.0
2007-06-07 14:20:00,54.17,54.22,54.13,54.16,39900.0,35.2559,35.2884,35.2299,35.2494,39900.0
2007-06-07 14:25:00,54.14,54.24,54.14,54.18,15600.0,35.2364,35.3014,35.2364,35.2624,15600.0
2007-06-07 14:30:00,54.18,54.18,54.09,54.09,7600.0,35.2624,35.2624,35.2038,35.2038,7600.0
2007-06-07 14:35:00,54.1,54.18,54.06,54.13,46200.0,35.2103,35.2624,35.1843,35.2299,46200.0
2007-06-07 14:40:00,54.14,54.27,54.12,54.27,23900.0,35.2364,35.321,35.2233,35.321,23900.0
2007-06-07 14:45:00,54.27,54.33,54.25,54.25,47900.0,35.321,35.36,35.308,35.308,47900.0
2007-06-07 14:50:00,54.28,54.29,54.25,54.28,34200.0,35.3275,35.334,35.308,35.3275,34200.0
2007-06-07 14:55:00,54.28,54.32,54.27,54.31,26400.0,35.3275,35.3535,35.321,35.347,26400.0
2007-06-07 15:00:00,54.29,54.34,54.27,54.33,34400.0,35.334,35.3665,35.321,35.36,34400.0
2007-06-07 15:05:00,54.32,54.36,54.25,54.34,45200.0,35.3535,35.3795,35.308,35.3665,45200.0
2007-06-07 15:10:00,54.36,54.37,54.29,54.35,31700.0,35.3795,35.3861,35.334,35.373,31700.0
2007-06-07 15:15:00,54.35,54.4,54.28,54.31,17600.0,35.373,35.4056,35.3275,35.347,17600.0
2007-06-07 15:20:00,54.32,54.36,54.26,54.27,24800.0,35.3535,35.3795,35.3145,35.321,24800.0
2007-06-07 15:25:00,54.28,54.29,54.18,54.19,30000.0,35.3275,35.334,35.2624,35.2689,30000.0
2007-06-07 15:30:00,54.19,54.32,54.18,54.29,33900.0,35.2689,35.3535,35.2624,35.334,33900.0
2007-06-07 15:35:00,54.29,54.29,54.2,54.2,25900.0,35.334,35.334,35.2754,35.2754,25900.0
2007-06-07 15:40:00,54.2,54.21,54.02,54.07,32800.0,35.2754,35.2819,35.1583,35.1908,32800.0
2007-06-07 15:45:00,54.07,54.12,53.95,53.97,43200.0,35.1908,35.2233,35.1127,35.1257,43200.0
2007-06-07 15:50:00,53.96,54.0,53.92,53.92,50800.0,35.1192,35.1452,35.0932,35.0932,50800.0
2007-06-07 15:55:00,53.92,53.92,53.8,53.8,89900.0,35.0932,35.0932,35.0151,35.0151,89900.0
2007-06-08 09:30:00,53.87,54.2,53.84,53.98,42700.0,35.0606,35.2754,35.0411,35.1322,42700.0
2007-06-08 09:35:00,53.99,54.01,53.83,53.83,20400.0,35.1387,35.1518,35.0346,35.0346,20400.0
2007-06-08 09:40:00,53.83,53.87,53.69,53.76,20800.0,35.0346,35.0606,34.9435,34.989,20800.0
2007-06-08 09:45:00,53.75,53.84,53.64,53.83,19000.0,34.9825,35.0411,34.9109,35.0346,19000.0
2007-06-08 09:50:00,53.82,54.0,53.82,53.92,23200.0,35.0281,35.1452,35.0281,35.0932,23200.0
2007-06-08 09:55:00,53.92,53.99,53.91,53.95,16200.0,35.0932,35.1387,35.0867,35.1127,16200.0
2007-06-08 10:00:00,53.94,53.94,53.86,53.9,23800.0,35.1062,35.1062,35.0541,35.0802,23800.0
2007-06-08 10:05:00,53.9,54.0,53.9,53.98,20100.0,35.0802,35.1452,35.0802,35.1322,20100.0
2007-06-08 10:10:00,53.98,54.1,53.96,54.08,21700.0,35.1322,35.2103,35.1192,35.1973,21700.0
2007-06-08 10:15:00,54.08,54.09,53.91,53.98,29400.0,35.1973,35.2038,35.0867,35.1322,29400.0
2007-06-08 10:20:00,53.98,53.99,53.91,53.93,19600.0,35.1322,35.1387,35.0867,35.0997,19600.0
2007-06-08 10:25:00,53.94,53.94,53.8,53.82,20900.0,35.1062,35.1062,35.0151,35.0281,20900.0
2007-06-08 10:30:00,53.82,53.85,53.74,53.74,13000.0,35.0281,35.0476,34.976,34.976,13000.0
2007-06-08 10:35:00,53.73,53.84,53.69,53.77,20100.0,34.9695,35.0411,34.9435,34.9955,20100.0
2007-06-08 10:40:00,53.8,53.83,53.75,53.76,37200.0,35.0151,35.0346,34.9825,34.989,37200.0
2007-06-08 10:45:00,53.72,53.74,53.65,53.67,93700.0,34.963,34.976,34.9174,34.9305,93700.0
2007-06-08 10:50:00,53.67,53.71,53.64,53.68,33500.0,34.9305,34.9565,34.9109,34.937,33500.0
2007-06-08 10:55:00,53.7,53.73,53.67,53.68,13800.0,34.95,34.9695,34.9305,34.937,13800.0
2007-06-08 11:00:00,53.68,53.7,53.61,53.62,31400.0,34.937,34.95,34.8914,34.8979,31400.0
2007-06-08 11:05:00,53.61,53.71,53.59,53.64,29000.0,34.8914,34.9565,34.8784,34.9109,29000.0
2007-06-08 11:10:00,53.63,53.64,53.54,53.54,21300.0,34.9044,34.9109,34.8459,34.8459,21300.0
2007-06-08 11:15:00,53.59,53.72,53.58,53.71,13100.0,34.8784,34.963,34.8719,34.9565,13100.0
2007-06-08 11:20:00,53.71,53.76,53.71,53.74,10300.0,34.9565,34.989,34.9565,34.976,10300.0
2007-06-08 11:25:00,53.73,53.78,53.73,53.77,12600.0,34.9695,35.0021,34.9695,34.9955,12600.0
2007-06-08 11:30:00,53.77,53.78,53.73,53.77,13300.0,34.9955,35.0021,34.9695,34.9955,13300.0
2007-06-08 11:35:00,53.78,53.85,53.78,53.85,18200.0,35.0021,35.0476,35.0021,35.0476,18200.0
2007-06-08 11:40:00,53.85,53.97,53.85,53.97,27600.0,35.0476,35.1257,35.0476,35.1257,27600.0
2007-06-08 11:45:00,53.96,53.97,53.9,53.91,10200.0,35.1192,35.1257,35.0802,35.0867,10200.0
2007-06-08 11:50:00,53.89,53.97,53.88,53.94,12300.0,35.0736,35.1257,35.0671,35.1062,12300.0
2007-06-08 11:55:00,53.95,53.95,53.85,53.92,8200.0,35.1127,35.1127,35.0476,35.0932,8200.0
2007-06-08 12:00:00,53.91,53.92,53.85,53.87,12100.0,35.0867,35.0932,35.0476,35.0606,12100.0
2007-06-08 12:05:00,53.87,53.9,53.76,53.79,21100.0,35.0606,35.0802,34.989,35.0086,21100.0
2007-06-08 12:10:00,53.8,53.83,53.74,53.82,15400.0,35.0151,35.0346,34.976,35.0281,15400.0
2007-06-08 12:15:00,53.81,53.82,53.77,53.81,9500.0,35.0216,35.0281,34.9955,35.0216,9500.0
2007-06-08 12:20:00,53.8,53.82,53.8,53.81,7300.0,35.0151,35.0281,35.0151,35.0216,7300.0
2007-06-08 12:25:00,53.81,53.81,53.71,53.71,17500.0,35.0216,35.0216,34.9565,34.9565,17500.0
2007-06-08 12:30:00,53.72,53.79,53.67,53.77,16000.0,34.963,35.0086,34.9305,34.9955,16000.0
2007-06-08 12:35:00,53.76,53.78,53.67,53.77,30000.0,34.989,35.0021,34.9305,34.9955,30000.0
2007-06-08 12:40:00,53.78,53.8,53.75,53.77,10700.0,35.0021,35.0151,34.9825,34.9955,10700.0
2007-06-08 12:45:00,53.73,53.79,53.73,53.74,8100.0,34.9695,35.0086,34.9695,34.976,8100.0
2007-06-08 12:50:00,53.76,53.81,53.75,53.78,29200.0,34.989,35.0216,34.9825,35.0021,29200.0
2007-06-08 12:55:00,53.75,53.84,53.73,53.82,24800.0,34.9825,35.0411,34.9695,35.0281,24800.0
2007-06-08 13:00:00,53.82,53.83,53.79,53.79,9800.0,35.0281,35.0346,35.0086,35.0086,9800.0
2007-06-08 13:05:00,53.8,53.82,53.79,53.81,11500.0,35.0151,35.0281,35.0086,35.0216,11500.0
2007-06-08 13:10:00,53.82,53.87,53.82,53.85,16100.0,35.0281,35.0606,35.0281,35.0476,16100.0
2007-06-08 13:15:00,53.84,53.89,53.83,53.89,12400.0,35.0411,35.0736,35.0346,35.0736,12400.0
2007-06-08 13:20:00,53.88,53.89,53.85,53.86,11900.0,35.0671,35.0736,35.0476,35.0541,11900.0
2007-06-08 13:25:00,53.85,53.89,53.83,53.88,10000.0,35.0476,35.0736,35.0346,35.0671,10000.0
2007-06-08 13:30:00,53.87,53.89,53.86,53.88,10400.0,35.0606,35.0736,35.0541,35.0671,10400.0
2007-06-08 13:35:00,53.88,53.99,53.88,53.98,24900.0,35.0671,35.1387,35.0671,35.1322,24900.0
2007-06-08 13:40:00,53.98,54.13,53.96,54.12,25200.0,35.1322,35.2299,35.1192,35.2233,25200.0
2007-06-08 13:45:00,54.12,54.15,54.11,54.15,25400.0,35.2233,35.2429,35.2168,35.2429,25400.0
2007-06-08 13:50:00,54.14,54.16,54.13,54.16,17800.0,35.2364,35.2494,35.2299,35.2494,17800.0
2007-06-08 13:55:00,54.15,54.19,54.1,54.1,20200.0,35.2429,35.2689,35.2103,35.2103,20200.0
2007-06-08 14:00:00,54.1,54.17,54.08,54.17,13000.0,35.2103,35.2559,35.1973,35.2559,13000.0
2007-06-08 14:05:00,54.16,54.26,54.14,54.25,22900.0,35.2494,35.3145,35.2364,35.308,22900.0
2007-06-08 14:10:00,54.26,54.32,54.25,54.25,20500.0,35.3145,35.3535,35.308,35.308,20500.0
2007-06-08 14:15:00,54.25,54.27,54.22,54.24,17000.0,35.308,35.321,35.2884,35.3014,17000.0
2007-06-08 14:20:00,54.23,54.27,54.23,54.25,12400.0,35.2949,35.321,35.2949,35.308,12400.0
2007-06-08 14:25:00,54.25,54.28,54.21,54.21,18300.0,35.308,35.3275,35.2819,35.2819,18300.0
2007-06-08 14:30:00,54.21,54.25,54.15,54.17,18400.0,35.2819,35.308,35.2429,35.2559,18400.0
2007-06-08 14:35:00,54.16,54.19,54.15,54.17,13700.0,35.2494,35.2689,35.2429,35.2559,13700.0
2007-06-08 14:40:00,54.18,54.21,54.14,54.19,18600.0,35.2624,35.2819,35.2364,35.2689,18600.0
2007-06-08 14:45:00,54.19,54.22,54.17,54.17,17000.0,35.2689,35.2884,35.2559,35.2559,17000.0
2007-06-08 14:50:00,54.18,54.26,54.18,54.26,13600.0,35.2624,35.3145,35.2624,35.3145,13600.0
2007-06-08 14:55:00,54.26,54.37,54.24,54.3,43500.0,35.3145,35.3861,35.3014,35.3405,43500.0
2007-06-08 15:00:00,54.3,54.39,54.29,54.39,20200.0,35.3405,35.3991,35.334,35.3991,20200.0
2007-06-08 15:05:00,54.39,54.4,54.36,54.38,19900.0,35.3991,35.4056,35.3795,35.3926,19900.0
2007-06-08 15:10:00,54.38,54.45,54.35,54.44,25200.0,35.3926,35.4381,35.373,35.4316,25200.0
2007-06-08 15:15:00,54.44,54.46,54.41,54.43,21300.0,35.4316,35.4446,35.4121,35.4251,21300.0
2007-06-08 15:20:00,54.43,54.44,54.36,54.39,38900.0,35.4251,35.4316,35.3795,35.3991,38900.0
2007-06-08 15:25:00,54.38,54.39,54.34,54.39,41800.0,35.3926,35.3991,35.3665,35.3991,41800.0
2007-06-08 15:30:00,54.39,54.46,54.39,54.46,53600.0,35.3991,35.4446,35.3991,35.4446,53600.0
2007-06-08 15:35:00,54.45,54.5,54.42,54.49,63300.0,35.4381,35.4707,35.4186,35.4642,63300.0
2007-06-08 15:40:00,54.5,54.68,54.5,54.59,88400.0,35.4707,35.5878,35.4707,35.5292,88400.0
2007-06-08 15:45:00,54.59,54.65,54.58,54.6,32100.0,35.5292,35.5683,35.5227,35.5357,32100.0
2007-06-08 15:50:00,54.6,54.63,54.56,54.57,40500.0,35.5357,35.5553,35.5097,35.5162,40500.0
2007-06-08 15:55:00,54.56,54.64,54.55,54.56,66300.0,35.5097,35.5618,35.5032,35.5097,66300.0
2007-06-11 09:30:00,54.45,54.46,54.18,54.21,65900.0,35.4381,35.4446,35.2624,35.2819,65900.0
2007-06-11 09:35:00,54.17,54.42,54.17,54.39,21500.0,35.2559,35.4186,35.2559,35.3991,21500.0
2007-06-11 09:40:00,54.39,54.46,54.39,54.44,15700.0,35.3991,35.4446,35.3991,35.4316,15700.0
2007-06-11 09:45:00,54.44,54.57,54.37,54.52,21000.0,35.4316,35.5162,35.3861,35.4837,21000.0
2007-06-11 09:50:00,54.52,54.59,54.5,54.53,13900.0,35.4837,35.5292,35.4707,35.4902,13900.0
2007-06-11 09:55:00,54.52,54.54,54.42,54.42,14000.0,35.4837,35.4967,35.4186,35.4186,14000.0
2007-06-11 10:00:00,54.42,54.43,54.36,54.37,12500.0,35.4186,35.4251,35.3795,35.3861,12500.0
2007-06-11 10:05:00,54.36,54.37,54.29,54.3,18000.0,35.3795,35.3861,35.334,35.3405,18000.0
2007-06-11 10:10:00,54.29,54.29,54.17,54.17,15600.0,35.334,35.334,35.2559,35.2559,15600.0
2007-06-11 10:15:00,54.16,54.18,54.14,54.15,19500.0,35.2494,35.2624,35.2364,35.2429,19500.0
2007-06-11 10:20:00,54.15,54.16,54.08,54.09,23300.0,35.2429,35.2494,35.1973,35.2038,23300.0
2007-06-11 10:25:00,54.1,54.16,54.09,54.16,14200.0,35.2103,35.2494,35.2038,35.2494,14200.0
2007-06-11 10:30:00,54.15,54.17,54.12,54.17,17800.0,35.2429,35.2559,35.2233,35.2559,17800.0
2007-06-11 10:35:00,54.17,54.2,54.16,54.16,17400.0,35.2559,35.2754,35.2494,35.2494,17400.0
2007-06-11 10:40:00,54.16,54.19,54.16,54.18,22400.0,35.2494,35.2689,35.2494,35.2624,22400.0
2007-06-11 10:45:00,54.19,54.23,54.16,54.23,21900.0,35.2689,35.2949,35.2494,35.2949,21900.0
2007-06-11 10:50:00,54.24,54.35,54.24,54.31,19600.0,35.3014,35.373,35.3014,35.347,19600.0
2007-06-11 10:55:00,54.32,54.34,54.31,54.33,5500.0,35.3535,35.3665,35.347,35.36,5500.0
2007-06-11 11:00:00,54.34,54.36,54.34,54.36,8800.0,35.3665,35.3795,35.3665,35.3795,8800.0
2007-06-11 11:05:00,54.36,54.36,54.34,54.34,15200.0,35.3795,35.3795,35.3665,35.3665,15200.0
2007-06-11 11:10:00,54.34,54.34,54.27,54.27,16200.0,35.3665,35.3665,35.321,35.321,16200.0
2007-06-11 11:15:00,54.27,54.27,54.17,54.17,22300.0,35.321,35.321,35.2559,35.2559,22300.0
2007-06-11 11:20:00,54.17,54.18,54.13,54.13,7700.0,35.2559,35.2624,35.2299,35.2299,7700.0
2007-06-11 11:25:00,54.14,54.22,54.12,54.19,26400.0,35.2364,35.2884,35.2233,35.2689,26400.0
2007-06-11 11:30:00,54.18,54.25,54.18,54.23,26700.0,35.2624,35.308,35.2624,35.2949,26700.0
2007-06-11 11:35:00,54.23,54.23,54.2,54.2,5800.0,35.2949,35.2949,35.2754,35.2754,5800.0
2007-06-11 11:40:00,54.21,54.28,54.2,54.27,29500.0,35.2819,35.3275,35.2754,35.321,29500.0
2007-06-11 11:45:00,54.27,54.33,54.26,54.33,16100.0,35.321,35.36,35.3145,35.36,16100.0
2007-06-11 11:50:00,54.33,54.34,54.32,54.34,5400.0,35.36,35.3665,35.3535,35.3665,5400.0
2007-06-11 11:55:00,54.33,54.35,54.32,54.35,9800.0,35.36,35.373,35.3535,35.373,9800.0
2007-06-11 12:00:00,54.35,54.42,54.34,54.41,16500.0,35.373,35.4186,35.3665,35.4121,16500.0
2007-06-11 12:05:00,54.41,54.43,54.39,54.42,14200.0,35.4121,35.4251,35.3991,35.4186,14200.0
2007-06-11 12:10:00,54.42,54.46,54.42,54.44,16500.0,35.4186,35.4446,35.4186,35.4316,16500.0
2007-06-11 12:15:00,54.44,54.44,54.42,54.44,10600.0,35.4316,35.4316,35.4186,35.4316,10600.0
2007-06-11 12:20:00,54.44,54.44,54.42,54.43,10200.0,35.4316,35.4316,35.4186,35.4251,10200.0
2007-06-11 12:25:00,54.43,54.46,54.43,54.46,14600.0,35.4251,35.4446,35.4251,35.4446,14600.0
2007-06-11 12:30:00,54.45,54.46,54.43,54.44,12400.0,35.4381,35.4446,35.4251,35.4316,12400.0
2007-06-11 12:35:00,54.45,54.45,54.43,54.44,5900.0,35.4381,35.4381,35.4251,35.4316,5900.0
2007-06-11 12:40:00,54.43,54.46,54.43,54.45,8300.0,35.4251,35.4446,35.4251,35.4381,8300.0
2007-06-11 12:45:00,54.45,54.5,54.43,54.5,27100.0,35.4381,35.4707,35.4251,35.4707,27100.0
2007-06-11 12:50:00,54.5,54.57,54.49,54.57,14200.0,35.4707,35.5162,35.4642,35.5162,14200.0
2007-06-11 12:55:00,54.57,54.59,54.56,54.59,13400.0,35.5162,35.5292,35.5097,35.5292,13400.0
2007-06-11 13:00:00,54.57,54.57,54.53,54.57,18400.0,35.5162,35.5162,35.4902,35.5162,18400.0
2007-06-11 13:05:00,54.57,54.61,54.56,54.61,13900.0,35.5162,35.5423,35.5097,35.5423,13900.0
2007-06-11 13:10:00,54.61,54.73,54.6,54.7,15800.0,35.5423,35.6204,35.5357,35.6008,15800.0
2007-06-11 13:15:00,54.7,54.79,54.7,54.77,11300.0,35.6008,35.6594,35.6008,35.6464,11300.0
2007-06-11 13:20:00,54.78,54.81,54.75,54.76,14800.0,35.6529,35.6724,35.6334,35.6399,14800.0
2007-06-11 13:25:00,54.76,54.76,54.71,54.71,8300.0,35.6399,35.6399,35.6073,35.6073,8300.0
2007-06-11 13:30:00,54.72,54.72,54.67,54.69,22100.0,35.6138,35.6138,35.5813,35.5943,22100.0
2007-06-11 13:35:00,54.69,54.76,54.68,54.72,14800.0,35.5943,35.6399,35.5878,35.6138,14800.0
2007-06-11 13:40:00,54.72,54.74,54.67,54.7,13400.0,35.6138,35.6269,35.5813,35.6008,13400.0
2007-06-11 13:45:00,54.69,54.71,54.66,54.66,9400.0,35.5943,35.6073,35.5748,35.5748,9400.0
2007-06-11 13:50:00,54.67,54.67,54.6,54.6,7400.0,35.5813,35.5813,35.5357,35.5357,7400.0
2007-06-11 13:55:00,54.6,54.6,54.48,54.51,29800.0,35.5357,35.5357,35.4576,35.4772,29800.0
2007-06-11 14:00:00,54.53,54.6,54.53,54.59,12400.0,35.4902,35.5357,35.4902,35.5292,12400.0
2007-06-11 14:05:00,54.57,54.67,54.57,54.66,15400.0,35.5162,35.5813,35.5162,35.5748,15400.0
2007-06-11 14:10:00,54.67,54.69,54.59,54.59,15200.0,35.5813,35.5943,35.5292,35.5292,15200.0
2007-06-11 14:15:00,54.6,54.61,54.58,54.61,9100.0,35.5357,35.5423,35.5227,35.5423,9100.0
2007-06-11 14:20:00,54.61,54.62,54.6,54.62,11600.0,35.5423,35.5488,35.5357,35.5488,11600.0
2007-06-11 14:25:00,54.62,54.64,54.57,54.57,11700.0,35.5488,35.5618,35.5162,35.5162,11700.0
2007-06-11 14:30:00,54.57,54.59,54.53,54.58,21000.0,35.5162,35.5292,35.4902,35.5227,21000.0
2007-06-11 14:35:00,54.58,54.61,54.57,54.61,10000.0,35.5227,35.5423,35.5162,35.5423,10000.0
2007-06-11 14:40:00,54.6,54.62,54.59,54.62,12700.0,35.5357,35.5488,35.5292,35.5488,12700.0
2007-06-11 14:45:00,54.62,54.63,54.6,54.61,10800.0,35.5488,35.5553,35.5357,35.5423,10800.0
2007-06-11 14:50:00,54.6,54.69,54.59,54.65,34800.0,35.5357,35.5943,35.5292,35.5683,34800.0
2007-06-11 14:55:00,54.65,54.67,54.64,54.65,8900.0,35.5683,35.5813,35.5618,35.5683,8900.0
2007-06-11 15:00:00,54.65,54.66,54.58,54.59,20300.0,35.5683,35.5748,35.5227,35.5292,20300.0
2007-06-11 15:05:00,54.59,54.63,54.58,54.6,15800.0,35.5292,35.5553,35.5227,35.5357,15800.0
2007-06-11 15:10:00,54.6,54.61,54.6,54.6,10600.0,35.5357,35.5423,35.5357,35.5357,10600.0
2007-06-11 15:15:00,54.61,54.65,54.6,54.64,11100.0,35.5423,35.5683,35.5357,35.5618,11100.0
2007-06-11 15:20:00,54.64,54.65,54.56,54.58,14800.0,35.5618,35.5683,35.5097,35.5227,14800.0
2007-06-11 15:25:00,54.58,54.61,54.56,54.6,33400.0,35.5227,35.5423,35.5097,35.5357,33400.0
2007-06-11 15:30:00,54.6,54.61,54.58,54.6,31900.0,35.5357,35.5423,35.5227,35.5357,31900.0
2007-06-11 15:35:00,54.59,54.61,54.58,54.58,25000.0,35.5292,35.5423,35.5227,35.5227,25000.0
2007-06-11 15:40:00,54.58,54.6,54.53,54.53,44500.0,35.5227,35.5357,35.4902,35.4902,44500.0
2007-06-11 15:45:00,54.54,54.61,54.51,54.53,57500.0,35.4967,35.5423,35.4772,35.4902,57500.0
2007-06-11 15:50:00,54.53,54.54,54.49,54.52,31000.0,35.4902,35.4967,35.4642,35.4837,31000.0
2007-06-11 15:55:00,54.51,54.58,54.5,54.56,61800.0,35.4772,35.5227,35.4707,35.5097,61800.0
2007-06-12 09:30:00,54.33,54.34,54.27,54.34,33000.0,35.36,35.3665,35.321,35.3665,33000.0
2007-06-12 09:35:00,54.35,54.48,54.3,54.34,14000.0,35.373,35.4576,35.3405,35.3665,14000.0
2007-06-12 09:40:00,54.34,54.39,54.33,54.38,6800.0,35.3665,35.3991,35.36,35.3926,6800.0
2007-06-12 09:45:00,54.38,54.55,54.37,54.53,15900.0,35.3926,35.5032,35.3861,35.4902,15900.0
2007-06-12 09:50:00,54.51,54.51,54.35,54.36,10800.0,35.4772,35.4772,35.373,35.3795,10800.0
2007-06-12 09:55:00,54.36,54.43,54.32,54.38,13000.0,35.3795,35.4251,35.3535,35.3926,13000.0
2007-06-12 10:00:00,54.37,54.37,54.17,54.18,30000.0,35.3861,35.3861,35.2559,35.2624,30000.0
2007-06-12 10:05:00,54.19,54.23,54.15,54.2,14700.0,35.2689,35.2949,35.2429,35.2754,14700.0
2007-06-12 10:10:00,54.18,54.2,54.09,54.11,12300.0,35.2624,35.2754,35.2038,35.2168,12300.0
2007-06-12 10:15:00,54.09,54.11,53.99,53.99,20500.0,35.2038,35.2168,35.1387,35.1387,20500.0
2007-06-12 10:20:00,53.99,54.01,53.88,53.9,21900.0,35.1387,35.1518,35.0671,35.0802,21900.0
2007-06-12 10:25:00,53.9,53.93,53.83,53.9,52500.0,35.0802,35.0997,35.0346,35.0802,52500.0
2007-06-12 10:30:00,53.89,53.97,53.88,53.97,12300.0,35.0736,35.1257,35.0671,35.1257,12300.0
2007-06-12 10:35:00,53.96,54.05,53.93,54.05,13600.0,35.1192,35.1778,35.0997,35.1778,13600.0
2007-06-12 10:40:00,54.05,54.06,54.02,54.04,10000.0,35.1778,35.1843,35.1583,35.1713,10000.0
2007-06-12 10:45:00,54.03,54.07,54.03,54.07,21100.0,35.1648,35.1908,35.1648,35.1908,21100.0
2007-06-12 10:50:00,54.07,54.07,54.02,54.03,12000.0,35.1908,35.1908,35.1583,35.1648,12000.0
2007-06-12 10:55:00,54.05,54.05,54.0,54.01,20200.0,35.1778,35.1778,35.1452,35.1518,20200.0
2007-06-12 11:00:00,54.01,54.05,53.95,53.95,20500.0,35.1518,35.1778,35.1127,35.1127,20500.0
2007-06-12 11:05:00,53.95,53.99,53.89,53.96,23800.0,35.1127,35.1387,35.0736,35.1192,23800.0
2007-06-12 11:10:00,53.96,54.02,53.94,54.02,15800.0,35.1192,35.1583,35.1062,35.1583,15800.0
2007-06-12 11:15:00,54.02,54.04,54.01,54.03,8600.0,35.1583,35.1713,35.1518,35.1648,8600.0
2007-06-12 11:20:00,54.02,54.08,54.02,54.07,20700.0,35.1583,35.1973,35.1583,35.1908,20700.0
2007-06-12 11:25:00,54.05,54.08,54.02,54.02,13700.0,35.1778,35.1973,35.1583,35.1583,13700.0
2007-06-12 11:30:00,54.03,54.04,53.95,53.96,9500.0,35.1648,35.1713,35.1127,35.1192,9500.0
2007-06-12 11:35:00,53.94,54.02,53.93,54.02,18400.0,35.1062,35.1583,35.0997,35.1583,18400.0
2007-06-12 11:40:00,54.02,54.08,54.02,54.07,29100.0,35.1583,35.1973,35.1583,35.1908,29100.0
2007-06-12 11:45:00,54.07,54.15,54.07,54.11,13600.0,35.1908,35.2429,35.1908,35.2168,13600.0
2007-06-12 11:50:00,54.11,54.16,54.1,54.16,8400.0,35.2168,35.2494,35.2103,35.2494,8400.0
2007-06-12 11:55:00,54.18,54.25,54.17,54.18,19900.0,35.2624,35.308,35.2559,35.2624,19900.0
2007-06-12 12:00:00,54.18,54.22,54.1,54.1,15800.0,35.2624,35.2884,35.2103,35.2103,15800.0
2007-06-12 12:05:00,54.11,54.11,54.09,54.11,22700.0,35.2168,35.2168,35.2038,35.2168,22700.0
2007-06-12 12:10:00,54.11,54.13,54.09,54.09,13900.0,35.2168,35.2299,35.2038,35.2038,13900.0
2007-06-12 12:15:00,54.09,54.09,54.01,54.03,22800.0,35.2038,35.2038,35.1518,35.1648,22800.0
2007-06-12 12:20:00,54.01,54.05,54.01,54.03,14500.0,35.1518,35.1778,35.1518,35.1648,14500.0
2007-06-12 12:25:00,54.04,54.16,54.03,54.16,15500.0,35.1713,35.2494,35.1648,35.2494,15500.0
2007-06-12 12:30:00,54.13,54.17,54.1,54.12,22100.0,35.2299,35.2559,35.2103,35.2233,22100.0
2007-06-12 12:35:00,54.12,54.14,54.12,54.14,9200.0,35.2233,35.2364,35.2233,35.2364,9200.0
2007-06-12 12:40:00,54.15,54.17,54.14,54.16,7600.0,35.2429,35.2559,35.2364,35.2494,7600.0
2007-06-12 12:45:00,54.15,54.16,54.09,54.1,19700.0,35.2429,35.2494,35.2038,35.2103,19700.0
2007-06-12 12:50:00,54.09,54.1,54.06,54.06,10700.0,35.2038,35.2103,35.1843,35.1843,10700.0
2007-06-12 12:55:00,54.06,54.07,54.03,54.04,8700.0,35.1843,35.1908,35.1648,35.1713,8700.0
2007-06-12 13:00:00,54.03,54.04,53.98,53.98,15800.0,35.1648,35.1713,35.1322,35.1322,15800.0
2007-06-12 13:05:00,53.98,53.99,53.91,53.93,12700.0,35.1322,35.1387,35.0867,35.0997,12700.0
2007-06-12 13:10:00,53.93,53.97,53.91,53.95,17100.0,35.0997,35.1257,35.0867,35.1127,17100.0
2007-06-12 13:15:00,53.95,54.02,53.93,53.99,18500.0,35.1127,35.1583,35.0997,35.1387,18500.0
2007-06-12 13:20:00,53.99,54.08,53.98,54.0,20400.0,35.1387,35.1973,35.1322,35.1452,20400.0
2007-06-12 13:25:00,53.99,54.01,53.93,53.95,14600.0,35.1387,35.1518,35.0997,35.1127,14600.0
2007-06-12 13:30:00,53.95,53.96,53.91,53.95,18100.0,35.1127,35.1192,35.0867,35.1127,18100.0
2007-06-12 13:35:00,53.96,54.04,53.96,54.02,19800.0,35.1192,35.1713,35.1192,35.1583,19800.0
2007-06-12 13:40:00,54.03,54.06,53.96,53.99,17700.0,35.1648,35.1843,35.1192,35.1387,17700.0
2007-06-12 13:45:00,53.99,54.14,53.99,54.12,23800.0,35.1387,35.2364,35.1387,35.2233,23800.0
2007-06-12 13:50:00,54.12,54.13,54.09,54.1,10700.0,35.2233,35.2299,35.2038,35.2103,10700.0
2007-06-12 13:55:00,54.1,54.21,54.1,54.19,20200.0,35.2103,35.2819,35.2103,35.2689,20200.0
2007-06-12 14:00:00,54.19,54.32,54.19,54.32,21500.0,35.2689,35.3535,35.2689,35.3535,21500.0
2007-06-12 14:05:00,54.33,54.36,54.21,54.22,24400.0,35.36,35.3795,35.2819,35.2884,24400.0
2007-06-12 14:10:00,54.21,54.22,54.19,54.21,10600.0,35.2819,35.2884,35.2689,35.2819,10600.0
2007-06-12 14:15:00,54.21,54.21,54.14,54.15,22300.0,35.2819,35.2819,35.2364,35.2429,22300.0
2007-06-12 14:20:00,54.15,54.17,54.12,54.17,23000.0,35.2429,35.2559,35.2233,35.2559,23000.0
2007-06-12 14:25:00,54.17,54.22,54.11,54.14,25000.0,35.2559,35.2884,35.2168,35.2364,25000.0
2007-06-12 14:30:00,54.16,54.22,54.13,54.18,19100.0,35.2494,35.2884,35.2299,35.2624,19100.0
2007-06-12 14:35:00,54.18,54.22,54.06,54.07,30900.0,35.2624,35.2884,35.1843,35.1908,30900.0
2007-06-12 14:40:00,54.07,54.08,53.94,53.95,23900.0,35.1908,35.1973,35.1062,35.1127,23900.0
2007-06-12 14:45:00,53.93,53.94,53.82,53.93,82900.0,35.0997,35.1062,35.0281,35.0997,82900.0
2007-06-12 14:50:00,53.93,54.07,53.93,54.07,28200.0,35.0997,35.1908,35.0997,35.1908,28200.0
2007-06-12 14:55:00,54.06,54.09,54.02,54.07,12800.0,35.1843,35.2038,35.1583,35.1908,12800.0
2007-06-12 15:00:00,54.07,54.15,54.03,54.04,20100.0,35.1908,35.2429,35.1648,35.1713,20100.0
2007-06-12 15:05:00,54.03,54.03,53.83,53.86,53900.0,35.1648,35.1648,35.0346,35.0541,53900.0
2007-06-12 15:10:00,53.85,53.88,53.71,53.72,38200.0,35.0476,35.0671,34.9565,34.963,38200.0
2007-06-12 15:15:00,53.72,53.83,53.68,53.81,43500.0,34.963,35.0346,34.937,35.0216,43500.0
2007-06-12 15:20:00,53.82,53.89,53.8,53.86,27700.0,35.0281,35.0736,35.0151,35.0541,27700.0
2007-06-12 15:25:00,53.87,53.9,53.84,53.9,26300.0,35.0606,35.0802,35.0411,35.0802,26300.0
2007-06-12 15:30:00,53.89,53.92,53.85,53.88,60300.0,35.0736,35.0932,35.0476,35.0671,60300.0
2007-06-12 15:35:00,53.87,53.91,53.82,53.84,51900.0,35.0606,35.0867,35.0281,35.0411,51900.0
2007-06-12 15:40:00,53.84,53.84,53.75,53.76,139400.0,35.0411,35.0411,34.9825,34.989,139400.0
2007-06-12 15:45:00,53.75,53.78,53.72,53.74,82100.0,34.9825,35.0021,34.963,34.976,82100.0
2007-06-12 15:50:00,53.74,53.75,53.65,53.65,62500.0,34.976,34.9825,34.9174,34.9174,62500.0
2007-06-12 15:55:00,53.66,53.7,53.63,53.63,112900.0,34.924,34.95,34.9044,34.9044,112900.0
2007-06-13 09:30:00,53.94,54.0,53.9,53.92,56400.0,35.1062,35.1452,35.0802,35.0932,56400.0
2007-06-13 09:35:00,53.92,53.94,53.85,53.91,51700.0,35.0932,35.1062,35.0476,35.0867,51700.0
2007-06-13 09:40:00,53.91,53.98,53.87,53.94,12300.0,35.0867,35.1322,35.0606,35.1062,12300.0
2007-06-13 09:45:00,53.95,53.98,53.91,53.94,14500.0,35.1127,35.1322,35.0867,35.1062,14500.0
2007-06-13 09:50:00,53.93,53.96,53.85,53.94,17200.0,35.0997,35.1192,35.0476,35.1062,17200.0
2007-06-13 09:55:00,53.93,53.93,53.87,53.9,6400.0,35.0997,35.0997,35.0606,35.0802,6400.0
2007-06-13 10:00:00,53.87,53.9,53.74,53.77,28900.0,35.0606,35.0802,34.976,34.9955,28900.0
2007-06-13 10:05:00,53.75,53.75,53.66,53.66,15200.0,34.9825,34.9825,34.924,34.924,15200.0
2007-06-13 10:10:00,53.66,53.79,53.65,53.72,13700.0,34.924,35.0086,34.9174,34.963,13700.0
2007-06-13 10:15:00,53.75,53.92,53.74,53.9,42100.0,34.9825,35.0932,34.976,35.0802,42100.0
2007-06-13 10:20:00,53.9,54.0,53.89,53.99,49500.0,35.0802,35.1452,35.0736,35.1387,49500.0
2007-06-13 10:25:00,53.99,54.04,53.99,54.04,28400.0,35.1387,35.1713,35.1387,35.1713,28400.0
2007-06-13 10:30:00,54.04,54.05,53.95,53.97,33800.0,35.1713,35.1778,35.1127,35.1257,33800.0
2007-06-13 10:35:00,53.97,53.99,53.95,53.95,27400.0,35.1257,35.1387,35.1127,35.1127,27400.0
2007-06-13 10:40:00,53.95,53.99,53.95,53.98,7200.0,35.1127,35.1387,35.1127,35.1322,7200.0
2007-06-13 10:45:00,53.99,54.12,53.99,54.12,22300.0,35.1387,35.2233,35.1387,35.2233,22300.0
2007-06-13 10:50:00,54.12,54.2,54.1,54.1,20000.0,35.2233,35.2754,35.2103,35.2103,20000.0
2007-06-13 10:55:00,54.11,54.14,54.08,54.12,12000.0,35.2168,35.2364,35.1973,35.2233,12000.0
2007-06-13 11:00:00,54.12,54.17,54.1,54.17,15900.0,35.2233,35.2559,35.2103,35.2559,15900.0
2007-06-13 11:05:00,54.17,54.18,54.13,54.13,5900.0,35.2559,35.2624,35.2299,35.2299,5900.0
2007-06-13 11:10:00,54.13,54.13,54.09,54.1,14500.0,35.2299,35.2299,35.2038,35.2103,14500.0
2007-06-13 11:15:00,54.11,54.15,54.09,54.12,10100.0,35.2168,35.2429,35.2038,35.2233,10100.0
2007-06-13 11:20:00,54.13,54.13,54.01,54.04,22500.0,35.2299,35.2299,35.1518,35.1713,22500.0
2007-06-13 11:25:00,54.03,54.06,54.0,54.05,11900.0,35.1648,35.1843,35.1452,35.1778,11900.0
2007-06-13 11:30:00,54.03,54.1,54.03,54.1,7500.0,35.1648,35.2103,35.1648,35.2103,7500.0
2007-06-13 11:35:00,54.1,54.15,54.07,54.09,17100.0,35.2103,35.2429,35.1908,35.2038,17100.0
2007-06-13 11:40:00,54.08,54.1,54.06,54.08,17500.0,35.1973,35.2103,35.1843,35.1973,17500.0
2007-06-13 11:45:00,54.07,54.11,54.07,54.1,28600.0,35.1908,35.2168,35.1908,35.2103,28600.0
2007-06-13 11:50:00,54.1,54.1,54.04,54.06,11500.0,35.2103,35.2103,35.1713,35.1843,11500.0
2007-06-13 11:55:00,54.06,54.12,54.04,54.12,15300.0,35.1843,35.2233,35.1713,35.2233,15300.0
2007-06-13 12:00:00,54.12,54.15,53.97,53.97,32300.0,35.2233,35.2429,35.1257,35.1257,32300.0
2007-06-13 12:05:00,53.98,53.99,53.96,53.98,9900.0,35.1322,35.1387,35.1192,35.1322,9900.0
2007-06-13 12:10:00,53.97,54.04,53.97,54.04,10000.0,35.1257,35.1713,35.1257,35.1713,10000.0
2007-06-13 12:15:00,54.04,54.1,54.0,54.0,25600.0,35.1713,35.2103,35.1452,35.1452,25600.0
2007-06-13 12:20:00,54.0,54.03,54.0,54.0,9000.0,35.1452,35.1648,35.1452,35.1452,9000.0
2007-06-13 12:25:00,54.01,54.01,53.9,53.9,17400.0,35.1518,35.1518,35.0802,35.0802,17400.0
2007-06-13 12:30:00,53.91,53.98,53.91,53.96,8900.0,35.0867,35.1322,35.0867,35.1192,8900.0
2007-06-13 12:35:00,53.96,54.09,53.96,54.07,14300.0,35.1192,35.2038,35.1192,35.1908,14300.0
2007-06-13 12:40:00,54.07,54.13,54.07,54.09,9700.0,35.1908,35.2299,35.1908,35.2038,9700.0
2007-06-13 12:45:00,54.1,54.1,54.07,54.08,5400.0,35.2103,35.2103,35.1908,35.1973,5400.0
2007-06-13 12:50:00,54.07,54.09,54.06,54.09,8800.0,35.1908,35.2038,35.1843,35.2038,8800.0
2007-06-13 12:55:00,54.08,54.09,53.93,53.94,14100.0,35.1973,35.2038,35.0997,35.1062,14100.0
2007-06-13 13:00:00,53.93,53.94,53.9,53.91,15200.0,35.0997,35.1062,35.0802,35.0867,15200.0
2007-06-13 13:05:00,53.91,53.92,53.84,53.84,25100.0,35.0867,35.0932,35.0411,35.0411,25100.0
2007-06-13 13:10:00,53.85,53.87,53.79,53.87,23300.0,35.0476,35.0606,35.0086,35.0606,23300.0
2007-06-13 13:15:00,53.86,53.87,53.71,53.77,18400.0,35.0541,35.0606,34.9565,34.9955,18400.0
2007-06-13 13:20:00,53.8,53.85,53.77,53.82,9800.0,35.0151,35.0476,34.9955,35.0281,9800.0
2007-06-13 13:25:00,53.82,53.82,53.78,53.8,14700.0,35.0281,35.0281,35.0021,35.0151,14700.0
2007-06-13 13:30:00,53.79,53.86,53.76,53.86,27900.0,35.0086,35.0541,34.989,35.0541,27900.0
2007-06-13 13:35:00,53.85,53.93,53.83,53.92,16400.0,35.0476,35.0997,35.0346,35.0932,16400.0
2007-06-13 13:40:00,53.91,53.95,53.9,53.91,9800.0,35.0867,35.1127,35.0802,35.0867,9800.0
2007-06-13 13:45:00,53.91,53.94,53.89,53.93,9500.0,35.0867,35.1062,35.0736,35.0997,9500.0
2007-06-13 13:50:00,53.94,53.94,53.85,53.87,6600.0,35.1062,35.1062,35.0476,35.0606,6600.0
2007-06-13 13:55:00,53.85,53.93,53.84,53.93,17000.0,35.0476,35.0997,35.0411,35.0997,17000.0
2007-06-13 14:00:00,53.92,54.11,53.92,54.04,35100.0,35.0932,35.2168,35.0932,35.1713,35100.0
2007-06-13 14:05:00,54.03,54.04,53.95,53.98,10500.0,35.1648,35.1713,35.1127,35.1322,10500.0
2007-06-13 14:10:00,53.99,54.15,53.98,54.15,20900.0,35.1387,35.2429,35.1322,35.2429,20900.0
2007-06-13 14:15:00,54.15,54.22,54.12,54.14,23400.0,35.2429,35.2884,35.2233,35.2364,23400.0
2007-06-13 14:20:00,54.12,54.25,54.11,54.24,28900.0,35.2233,35.308,35.2168,35.3014,28900.0
2007-06-13 14:25:00,54.26,54.26,54.12,54.17,17800.0,35.3145,35.3145,35.2233,35.2559,17800.0
2007-06-13 14:30:00,54.18,54.21,54.18,54.2,14800.0,35.2624,35.2819,35.2624,35.2754,14800.0
2007-06-13 14:35:00,54.21,54.3,54.21,54.28,28300.0,35.2819,35.3405,35.2819,35.3275,28300.0
2007-06-13 14:40:00,54.28,54.28,54.22,54.27,12600.0,35.3275,35.3275,35.2884,35.321,12600.0
2007-06-13 14:45:00,54.27,54.37,54.27,54.33,27600.0,35.321,35.3861,35.321,35.36,27600.0
2007-06-13 14:50:00,54.32,54.35,54.31,54.31,14700.0,35.3535,35.373,35.347,35.347,14700.0
2007-06-13 14:55:00,54.31,54.45,54.31,54.44,27300.0,35.347,35.4381,35.347,35.4316,27300.0
2007-06-13 15:00:00,54.45,54.45,54.39,54.4,22400.0,35.4381,35.4381,35.3991,35.4056,22400.0
2007-06-13 15:05:00,54.4,54.4,54.31,54.34,22800.0,35.4056,35.4056,35.347,35.3665,22800.0
2007-06-13 15:10:00,54.35,54.35,54.31,54.33,19200.0,35.373,35.373,35.347,35.36,19200.0
2007-06-13 15:15:00,54.33,54.35,54.31,54.33,23000.0,35.36,35.373,35.347,35.36,23000.0
2007-06-13 15:20:00,54.32,54.36,54.26,54.26,20900.0,35.3535,35.3795,35.3145,35.3145,20900.0
2007-06-13 15:25:00,54.27,54.34,54.26,54.32,44500.0,35.321,35.3665,35.3145,35.3535,44500.0
2007-06-13 15:30:00,54.33,54.38,54.29,54.34,30600.0,35.36,35.3926,35.334,35.3665,30600.0
2007-06-13 15:35:00,54.34,54.39,54.32,54.38,28300.0,35.3665,35.3991,35.3535,35.3926,28300.0
2007-06-13 15:40:00,54.39,54.49,54.38,54.44,87600.0,35.3991,35.4642,35.3926,35.4316,87600.0
2007-06-13 15:45:00,54.44,54.48,54.41,54.41,62400.0,35.4316,35.4576,35.4121,35.4121,62400.0
2007-06-13 15:50:00,54.42,54.44,54.41,54.44,44400.0,35.4186,35.4316,35.4121,35.4316,44400.0
2007-06-13 15:55:00,54.44,54.58,54.43,54.54,87800.0,35.4316,35.5227,35.4251,35.4967,87800.0
2007-06-14 09:30:00,54.72,55.0,54.55,54.68,24500.0,35.6138,35.7961,35.5032,35.5878,24500.0
2007-06-14 09:35:00,54.56,54.64,54.42,54.47,16200.0,35.5097,35.5618,35.4186,35.4511,16200.0
2007-06-14 09:40:00,54.48,54.49,54.38,54.42,16300.0,35.4576,35.4642,35.3926,35.4186,16300.0
2007-06-14 09:45:00,54.42,54.42,54.22,54.28,24500.0,35.4186,35.4186,35.2884,35.3275,24500.0
2007-06-14 09:50:00,54.24,54.3,54.19,54.24,26400.0,35.3014,35.3405,35.2689,35.3014,26400.0
2007-06-14 09:55:00,54.23,54.23,54.01,54.07,34800.0,35.2949,35.2949,35.1518,35.1908,34800.0
2007-06-14 10:00:00,54.08,54.12,54.04,54.11,23400.0,35.1973,35.2233,35.1713,35.2168,23400.0
2007-06-14 10:05:00,54.11,54.18,54.1,54.18,26600.0,35.2168,35.2624,35.2103,35.2624,26600.0
2007-06-14 10:10:00,54.18,54.3,54.18,54.3,13600.0,35.2624,35.3405,35.2624,35.3405,13600.0
2007-06-14 10:15:00,54.3,54.32,54.21,54.24,18400.0,35.3405,35.3535,35.2819,35.3014,18400.0
2007-06-14 10:20:00,54.23,54.3,54.17,54.3,19200.0,35.2949,35.3405,35.2559,35.3405,19200.0
2007-06-14 10:25:00,54.31,54.44,54.31,54.44,11500.0,35.347,35.4316,35.347,35.4316,11500.0
2007-06-14 10:30:00,54.43,54.49,54.39,54.48,30800.0,35.4251,35.4642,35.3991,35.4576,30800.0
2007-06-14 10:35:00,54.48,54.5,54.41,54.44,14800.0,35.4576,35.4707,35.4121,35.4316,14800.0
2007-06-14 10:40:00,54.45,54.55,54.45,54.53,23500.0,35.4381,35.5032,35.4381,35.4902,23500.0
2007-06-14 10:45:00,54.54,54.55,54.51,54.52,14000.0,35.4967,35.5032,35.4772,35.4837,14000.0
2007-06-14 10:50:00,54.52,54.52,54.43,54.45,11600.0,35.4837,35.4837,35.4251,35.4381,11600.0
2007-06-14 10:55:00,54.47,54.47,54.35,54.36,25500.0,35.4511,35.4511,35.373,35.3795,25500.0
2007-06-14 11:00:00,54.36,54.38,54.31,54.31,17500.0,35.3795,35.3926,35.347,35.347,17500.0
2007-06-14 11:05:00,54.3,54.31,54.16,54.2,45800.0,35.3405,35.347,35.2494,35.2754,45800.0
2007-06-14 11:10:00,54.2,54.2,54.07,54.09,36500.0,35.2754,35.2754,35.1908,35.2038,36500.0
2007-06-14 11:15:00,54.11,54.13,54.06,54.08,30100.0,35.2168,35.2299,35.1843,35.1973,30100.0
2007-06-14 11:20:00,54.09,54.17,54.08,54.17,17200.0,35.2038,35.2559,35.1973,35.2559,17200.0
2007-06-14 11:25:00,54.17,54.22,54.16,54.2,10500.0,35.2559,35.2884,35.2494,35.2754,10500.0
2007-06-14 11:30:00,54.19,54.26,54.19,54.24,10600.0,35.2689,35.3145,35.2689,35.3014,10600.0
2007-06-14 11:35:00,54.25,54.26,54.06,54.08,22700.0,35.308,35.3145,35.1843,35.1973,22700.0
2007-06-14 11:40:00,54.09,54.13,54.08,54.11,9300.0,35.2038,35.2299,35.1973,35.2168,9300.0
2007-06-14 11:45:00,54.12,54.12,54.02,54.03,11600.0,35.2233,35.2233,35.1583,35.1648,11600.0
2007-06-14 11:50:00,54.02,54.04,53.94,53.98,20200.0,35.1583,35.1713,35.1062,35.1322,20200.0
2007-06-14 11:55:00,53.96,54.01,53.96,53.99,6200.0,35.1192,35.1518,35.1192,35.1387,6200.0
2007-06-14 12:00:00,54.01,54.02,53.96,53.99,19200.0,35.1518,35.1583,35.1192,35.1387,19200.0
2007-06-14 12:05:00,53.99,54.01,53.96,54.01,15600.0,35.1387,35.1518,35.1192,35.1518,15600.0
2007-06-14 12:10:00,54.0,54.07,53.99,54.04,19300.0,35.1452,35.1908,35.1387,35.1713,19300.0
2007-06-14 12:15:00,54.04,54.07,54.02,54.05,14100.0,35.1713,35.1908,35.1583,35.1778,14100.0
2007-06-14 12:20:00,54.05,54.14,54.04,54.13,13300.0,35.1778,35.2364,35.1713,35.2299,13300.0
2007-06-14 12:25:00,54.14,54.14,54.07,54.07,6400.0,35.2364,35.2364,35.1908,35.1908,6400.0
2007-06-14 12:30:00,54.06,54.08,54.03,54.06,14600.0,35.1843,35.1973,35.1648,35.1843,14600.0
2007-06-14 12:35:00,54.06,54.09,54.05,54.06,8500.0,35.1843,35.2038,35.1778,35.1843,8500.0
2007-06-14 12:40:00,54.06,54.06,54.04,54.06,7500.0,35.1843,35.1843,35.1713,35.1843,7500.0
2007-06-14 12:45:00,54.06,54.14,54.06,54.13,18900.0,35.1843,35.2364,35.1843,35.2299,18900.0
2007-06-14 12:50:00,54.13,54.14,54.11,54.14,15800.0,35.2299,35.2364,35.2168,35.2364,15800.0
2007-06-14 12:55:00,54.12,54.18,54.12,54.17,14200.0,35.2233,35.2624,35.2233,35.2559,14200.0
2007-06-14 13:00:00,54.17,54.25,54.16,54.25,13300.0,35.2559,35.308,35.2494,35.308,13300.0
2007-06-14 13:05:00,54.24,54.31,54.23,54.28,17200.0,35.3014,35.347,35.2949,35.3275,17200.0
2007-06-14 13:10:00,54.29,54.3,54.19,54.23,15100.0,35.334,35.3405,35.2689,35.2949,15100.0
2007-06-14 13:15:00,54.22,54.26,54.22,54.23,14600.0,35.2884,35.3145,35.2884,35.2949,14600.0
2007-06-14 13:20:00,54.24,54.25,54.16,54.16,9500.0,35.3014,35.308,35.2494,35.2494,9500.0
2007-06-14 13:25:00,54.16,54.24,54.16,54.22,20800.0,35.2494,35.3014,35.2494,35.2884,20800.0
2007-06-14 13:30:00,54.2,54.22,54.15,54.19,21200.0,35.2754,35.2884,35.2429,35.2689,21200.0
2007-06-14 13:35:00,54.17,54.18,54.12,54.17,8500.0,35.2559,35.2624,35.2233,35.2559,8500.0
2007-06-14 13:40:00,54.16,54.21,54.16,54.17,8500.0,35.2494,35.2819,35.2494,35.2559,8500.0
2007-06-14 13:45:00,54.18,54.19,54.13,54.14,14100.0,35.2624,35.2689,35.2299,35.2364,14100.0
2007-06-14 13:50:00,54.14,54.16,54.09,54.09,25500.0,35.2364,35.2494,35.2038,35.2038,25500.0
2007-06-14 13:55:00,54.1,54.14,54.09,54.11,7700.0,35.2103,35.2364,35.2038,35.2168,7700.0
2007-06-14 14:00:00,54.12,54.14,54.09,54.1,9800.0,35.2233,35.2364,35.2038,35.2103,9800.0
2007-06-14 14:05:00,54.1,54.11,54.08,54.08,7800.0,35.2103,35.2168,35.1973,35.1973,7800.0
2007-06-14 14:10:00,54.07,54.12,54.07,54.11,7600.0,35.1908,35.2233,35.1908,35.2168,7600.0
2007-06-14 14:15:00,54.12,54.15,54.11,54.14,12700.0,35.2233,35.2429,35.2168,35.2364,12700.0
2007-06-14 14:20:00,54.15,54.16,54.13,54.14,24000.0,35.2429,35.2494,35.2299,35.2364,24000.0
2007-06-14 14:25:00,54.14,54.17,54.13,54.17,35800.0,35.2364,35.2559,35.2299,35.2559,35800.0
2007-06-14 14:30:00,54.17,54.26,54.17,54.25,48800.0,35.2559,35.3145,35.2559,35.308,48800.0
2007-06-14 14:35:00,54.25,54.33,54.24,54.28,27300.0,35.308,35.36,35.3014,35.3275,27300.0
2007-06-14 14:40:00,54.28,54.31,54.27,54.28,12500.0,35.3275,35.347,35.321,35.3275,12500.0
2007-06-14 14:45:00,54.28,54.29,54.24,54.28,11700.0,35.3275,35.334,35.3014,35.3275,11700.0
2007-06-14 14:50:00,54.27,54.27,54.21,54.21,8800.0,35.321,35.321,35.2819,35.2819,8800.0
2007-06-14 14:55:00,54.21,54.22,54.18,54.21,16600.0,35.2819,35.2884,35.2624,35.2819,16600.0
2007-06-14 15:00:00,54.22,54.23,54.2,54.21,9500.0,35.2884,35.2949,35.2754,35.2819,9500.0
2007-06-14 15:05:00,54.22,54.22,54.0,54.1,135200.0,35.2884,35.2884,35.1452,35.2103,135200.0
2007-06-14 15:10:00,54.1,54.18,54.08,54.18,31100.0,35.2103,35.2624,35.1973,35.2624,31100.0
2007-06-14 15:15:00,54.16,54.25,54.15,54.19,22700.0,35.2494,35.308,35.2429,35.2689,22700.0
2007-06-14 15:20:00,54.19,54.28,54.19,54.26,13300.0,35.2689,35.3275,35.2689,35.3145,13300.0
2007-06-14 15:25:00,54.27,54.27,54.17,54.18,10500.0,35.321,35.321,35.2559,35.2624,10500.0
2007-06-14 15:30:00,54.18,54.22,54.18,54.2,7300.0,35.2624,35.2884,35.2624,35.2754,7300.0
2007-06-14 15:35:00,54.2,54.23,54.19,54.23,14700.0,35.2754,35.2949,35.2689,35.2949,14700.0
2007-06-14 15:40:00,54.24,54.26,54.19,54.23,14800.0,35.3014,35.3145,35.2689,35.2949,14800.0
2007-06-14 15:45:00,54.23,54.25,54.21,54.25,12600.0,35.2949,35.308,35.2819,35.308,12600.0
2007-06-14 15:50:00,54.25,54.25,54.15,54.15,29400.0,35.308,35.308,35.2429,35.2429,29400.0
2007-06-14 15:55:00,54.15,54.19,54.12,54.19,40000.0,35.2429,35.2689,35.2233,35.2689,40000.0
2007-06-15 09:30:00,54.43,54.6,54.25,54.45,581100.0,35.4251,35.5357,35.308,35.4381,581100.0
2007-06-15 09:35:00,54.47,54.48,54.4,54.43,23100.0,35.4511,35.4576,35.4056,35.4251,23100.0
2007-06-15 09:40:00,54.43,54.43,54.37,54.41,18200.0,35.4251,35.4251,35.3861,35.4121,18200.0
2007-06-15 09:45:00,54.41,54.54,54.41,54.54,26800.0,35.4121,35.4967,35.4121,35.4967,26800.0
2007-06-15 09:50:00,54.55,54.57,54.44,54.44,34500.0,35.5032,35.5162,35.4316,35.4316,34500.0
2007-06-15 09:55:00,54.42,54.44,54.31,54.31,18900.0,35.4186,35.4316,35.347,35.347,18900.0
2007-06-15 10:00:00,54.32,54.37,54.25,54.37,20700.0,35.3535,35.3861,35.308,35.3861,20700.0
2007-06-15 10:05:00,54.34,54.36,54.25,54.27,18600.0,35.3665,35.3795,35.308,35.321,18600.0
2007-06-15 10:10:00,54.28,54.33,54.26,54.27,62000.0,35.3275,35.36,35.3145,35.321,62000.0
2007-06-15 10:15:00,54.28,54.3,54.26,54.26,18600.0,35.3275,35.3405,35.3145,35.3145,18600.0
2007-06-15 10:20:00,54.28,54.33,54.27,54.32,19300.0,35.3275,35.36,35.321,35.3535,19300.0
2007-06-15 10:25:00,54.33,54.34,54.22,54.23,59200.0,35.36,35.3665,35.2884,35.2949,59200.0
2007-06-15 10:30:00,54.23,54.36,54.22,54.36,74800.0,35.2949,35.3795,35.2884,35.3795,74800.0
2007-06-15 10:35:00,54.36,54.49,54.36,54.47,18100.0,35.3795,35.4642,35.3795,35.4511,18100.0
2007-06-15 10:40:00,54.47,54.47,54.39,54.41,24800.0,35.4511,35.4511,35.3991,35.4121,24800.0
2007-06-15 10:45:00,54.41,54.45,54.39,54.39,26800.0,35.4121,35.4381,35.3991,35.3991,26800.0
2007-06-15 10:50:00,54.38,54.4,54.34,54.34,21500.0,35.3926,35.4056,35.3665,35.3665,21500.0
2007-06-15 10:55:00,54.34,54.35,54.3,54.3,13500.0,35.3665,35.373,35.3405,35.3405,13500.0
2007-06-15 11:00:00,54.29,54.3,54.25,54.25,19300.0,35.334,35.3405,35.308,35.308,19300.0
2007-06-15 11:05:00,54.25,54.26,54.18,54.19,24200.0,35.308,35.3145,35.2624,35.2689,24200.0
2007-06-15 11:10:00,54.19,54.2,54.13,54.2,26100.0,35.2689,35.2754,35.2299,35.2754,26100.0
2007-06-15 11:15:00,54.21,54.24,54.19,54.22,19500.0,35.2819,35.3014,35.2689,35.2884,19500.0
2007-06-15 11:20:00,54.21,54.24,54.13,54.13,25500.0,35.2819,35.3014,35.2299,35.2299,25500.0
2007-06-15 11:25:00,54.13,54.13,54.06,54.06,19500.0,35.2299,35.2299,35.1843,35.1843,19500.0
2007-06-15 11:30:00,54.06,54.08,54.01,54.05,26600.0,35.1843,35.1973,35.1518,35.1778,26600.0
2007-06-15 11:35:00,54.05,54.07,54.0,54.04,13100.0,35.1778,35.1908,35.1452,35.1713,13100.0
2007-06-15 11:40:00,54.04,54.05,54.01,54.03,18600.0,35.1713,35.1778,35.1518,35.1648,18600.0
2007-06-15 11:45:00,54.01,54.08,54.01,54.07,10100.0,35.1518,35.1973,35.1518,35.1908,10100.0
2007-06-15 11:50:00,54.07,54.1,54.02,54.04,15400.0,35.1908,35.2103,35.1583,35.1713,15400.0
2007-06-15 11:55:00,54.04,54.04,54.01,54.02,8300.0,35.1713,35.1713,35.1518,35.1583,8300.0
2007-06-15 12:00:00,54.02,54.02,53.99,54.0,18600.0,35.1583,35.1583,35.1387,35.1452,18600.0
2007-06-15 12:05:00,54.0,54.03,54.0,54.03,10800.0,35.1452,35.1648,35.1452,35.1648,10800.0
2007-06-15 12:10:00,54.03,54.03,53.98,54.0,13500.0,35.1648,35.1648,35.1322,35.1452,13500.0
2007-06-15 12:15:00,54.0,54.0,53.97,53.98,21200.0,35.1452,35.1452,35.1257,35.1322,21200.0
2007-06-15 12:20:00,53.97,54.0,53.97,53.99,10000.0,35.1257,35.1452,35.1257,35.1387,10000.0
2007-06-15 12:25:00,53.99,54.01,53.97,53.97,20300.0,35.1387,35.1518,35.1257,35.1257,20300.0
2007-06-15 12:30:00,53.97,54.01,53.97,54.0,13900.0,35.1257,35.1518,35.1257,35.1452,13900.0
2007-06-15 12:35:00,54.0,54.03,53.97,54.03,12300.0,35.1452,35.1648,35.1257,35.1648,12300.0
2007-06-15 12:40:00,54.02,54.04,54.0,54.02,11900.0,35.1583,35.1713,35.1452,35.1583,11900.0
2007-06-15 12:45:00,54.02,54.02,53.99,53.99,10900.0,35.1583,35.1583,35.1387,35.1387,10900.0
2007-06-15 12:50:00,54.0,54.01,53.94,53.95,22600.0,35.1452,35.1518,35.1062,35.1127,22600.0
2007-06-15 12:55:00,53.94,54.01,53.93,53.99,11000.0,35.1062,35.1518,35.0997,35.1387,11000.0
2007-06-15 13:00:00,54.0,54.0,53.93,53.94,5100.0,35.1452,35.1452,35.0997,35.1062,5100.0
2007-06-15 13:05:00,53.93,53.95,53.85,53.87,18700.0,35.0997,35.1127,35.0476,35.0606,18700.0
2007-06-15 13:10:00,53.86,53.93,53.84,53.93,12900.0,35.0541,35.0997,35.0411,35.0997,12900.0
2007-06-15 13:15:00,53.93,53.98,53.93,53.97,9900.0,35.0997,35.1322,35.0997,35.1257,9900.0
2007-06-15 13:20:00,53.97,54.04,53.97,54.01,24600.0,35.1257,35.1713,35.1257,35.1518,24600.0
2007-06-15 13:25:00,54.01,54.02,53.99,54.0,25100.0,35.1518,35.1583,35.1387,35.1452,25100.0
2007-06-15 13:30:00,54.0,54.01,53.95,54.0,17400.0,35.1452,35.1518,35.1127,35.1452,17400.0
2007-06-15 13:35:00,54.0,54.02,54.0,54.02,15400.0,35.1452,35.1583,35.1452,35.1583,15400.0
2007-06-15 13:40:00,54.01,54.04,53.99,54.04,13400.0,35.1518,35.1713,35.1387,35.1713,13400.0
2007-06-15 13:45:00,54.02,54.04,53.94,53.97,47000.0,35.1583,35.1713,35.1062,35.1257,47000.0
2007-06-15 13:50:00,53.99,54.02,53.98,53.99,27600.0,35.1387,35.1583,35.1322,35.1387,27600.0
2007-06-15 13:55:00,53.99,54.02,53.97,53.98,31500.0,35.1387,35.1583,35.1257,35.1322,31500.0
2007-06-15 14:00:00,53.99,54.0,53.98,53.98,11600.0,35.1387,35.1452,35.1322,35.1322,11600.0
2007-06-15 14:05:00,53.99,53.99,53.89,53.91,23800.0,35.1387,35.1387,35.0736,35.0867,23800.0
2007-06-15 14:10:00,53.91,53.97,53.86,53.95,21400.0,35.0867,35.1257,35.0541,35.1127,21400.0
2007-06-15 14:15:00,53.96,53.99,53.95,53.97,12900.0,35.1192,35.1387,35.1127,35.1257,12900.0
2007-06-15 14:20:00,53.97,54.0,53.92,53.96,13000.0,35.1257,35.1452,35.0932,35.1192,13000.0
2007-06-15 14:25:00,53.95,54.0,53.92,53.98,20100.0,35.1127,35.1452,35.0932,35.1322,20100.0
2007-06-15 14:30:00,53.99,54.0,53.98,54.0,35800.0,35.1387,35.1452,35.1322,35.1452,35800.0
2007-06-15 14:35:00,54.0,54.0,53.92,53.92,16200.0,35.1452,35.1452,35.0932,35.0932,16200.0
2007-06-15 14:40:00,53.91,53.97,53.9,53.95,23900.0,35.0867,35.1257,35.0802,35.1127,23900.0
2007-06-15 14:45:00,53.94,54.0,53.92,53.99,69500.0,35.1062,35.1452,35.0932,35.1387,69500.0
2007-06-15 14:50:00,54.0,54.0,53.95,53.99,12100.0,35.1452,35.1452,35.1127,35.1387,12100.0
2007-06-15 14:55:00,53.99,54.02,53.98,54.0,24500.0,35.1387,35.1583,35.1322,35.1452,24500.0
2007-06-15 15:00:00,53.98,54.05,53.98,54.0,40000.0,35.1322,35.1778,35.1322,35.1452,40000.0
2007-06-15 15:05:00,54.0,54.02,53.99,54.0,11100.0,35.1452,35.1583,35.1387,35.1452,11100.0
2007-06-15 15:10:00,53.99,54.04,53.98,54.02,16400.0,35.1387,35.1713,35.1322,35.1583,16400.0
2007-06-15 15:15:00,54.04,54.04,53.98,53.99,35100.0,35.1713,35.1713,35.1322,35.1387,35100.0
2007-06-15 15:20:00,53.99,54.05,53.98,54.01,21100.0,35.1387,35.1778,35.1322,35.1518,21100.0
2007-06-15 15:25:00,54.01,54.02,53.98,54.0,18200.0,35.1518,35.1583,35.1322,35.1452,18200.0
2007-06-15 15:30:00,53.99,54.03,53.97,54.0,33400.0,35.1387,35.1648,35.1257,35.1452,33400.0
2007-06-15 15:35:00,54.01,54.03,53.97,54.0,29900.0,35.1518,35.1648,35.1257,35.1452,29900.0
2007-06-15 15:40:00,54.0,54.02,53.87,53.89,48200.0,35.1452,35.1583,35.0606,35.0736,48200.0
2007-06-15 15:45:00,53.89,53.92,53.88,53.92,28600.0,35.0736,35.0932,35.0671,35.0932,28600.0
2007-06-15 15:50:00,53.92,53.94,53.89,53.94,56900.0,35.0932,35.1062,35.0736,35.1062,56900.0
2007-06-15 15:55:00,53.93,53.94,53.89,53.93,88500.0,35.0997,35.1062,35.0736,35.0997,88500.0
2007-06-18 09:30:00,54.04,54.25,54.04,54.1,34100.0,35.1713,35.308,35.1713,35.2103,34100.0
2007-06-18 09:35:00,54.15,54.21,54.1,54.16,15700.0,35.2429,35.2819,35.2103,35.2494,15700.0
2007-06-18 09:40:00,54.16,54.25,54.09,54.19,22200.0,35.2494,35.308,35.2038,35.2689,22200.0
2007-06-18 09:45:00,54.19,54.19,54.08,54.14,25100.0,35.2689,35.2689,35.1973,35.2364,25100.0
2007-06-18 09:50:00,54.16,54.16,54.0,54.0,124900.0,35.2494,35.2494,35.1452,35.1452,124900.0
2007-06-18 09:55:00,54.0,54.02,53.94,53.94,17400.0,35.1452,35.1583,35.1062,35.1062,17400.0
2007-06-18 10:00:00,53.93,53.93,53.67,53.67,41100.0,35.0997,35.0997,34.9305,34.9305,41100.0
2007-06-18 10:05:00,53.69,53.7,53.63,53.68,45700.0,34.9435,34.95,34.9044,34.937,45700.0
2007-06-18 10:10:00,53.69,53.7,53.66,53.68,23800.0,34.9435,34.95,34.924,34.937,23800.0
2007-06-18 10:15:00,53.68,53.68,53.58,53.64,47000.0,34.937,34.937,34.8719,34.9109,47000.0
2007-06-18 10:20:00,53.64,53.67,53.58,53.66,31700.0,34.9109,34.9305,34.8719,34.924,31700.0
2007-06-18 10:25:00,53.67,53.72,53.67,53.7,38600.0,34.9305,34.963,34.9305,34.95,38600.0
2007-06-18 10:30:00,53.71,53.75,53.69,53.75,25400.0,34.9565,34.9825,34.9435,34.9825,25400.0
2007-06-18 10:35:00,53.75,53.76,53.7,53.7,25300.0,34.9825,34.989,34.95,34.95,25300.0
2007-06-18 10:40:00,53.71,53.73,53.69,53.71,17100.0,34.9565,34.9695,34.9435,34.9565,17100.0
2007-06-18 10:45:00,53.71,53.72,53.64,53.65,20200.0,34.9565,34.963,34.9109,34.9174,20200.0
2007-06-18 10:50:00,53.65,53.67,53.63,53.63,19100.0,34.9174,34.9305,34.9044,34.9044,19100.0
2007-06-18 10:55:00,53.63,53.65,53.58,53.63,29900.0,34.9044,34.9174,34.8719,34.9044,29900.0
2007-06-18 11:00:00,53.63,53.64,53.57,53.58,21100.0,34.9044,34.9109,34.8654,34.8719,21100.0
2007-06-18 11:05:00,53.57,53.64,53.56,53.64,24200.0,34.8654,34.9109,34.8589,34.9109,24200.0
2007-06-18 11:10:00,53.64,53.69,53.64,53.67,19500.0,34.9109,34.9435,34.9109,34.9305,19500.0
2007-06-18 11:15:00,53.68,53.7,53.66,53.7,28600.0,34.937,34.95,34.924,34.95,28600.0
2007-06-18 11:20:00,53.7,53.75,53.7,53.75,22000.0,34.95,34.9825,34.95,34.9825,22000.0
2007-06-18 11:25:00,53.76,53.83,53.76,53.79,37300.0,34.989,35.0346,34.989,35.0086,37300.0
2007-06-18 11:30:00,53.79,53.79,53.76,53.77,21100.0,35.0086,35.0086,34.989,34.9955,21100.0
2007-06-18 11:35:00,53.77,53.8,53.77,53.78,17700.0,34.9955,35.0151,34.9955,35.0021,17700.0
2007-06-18 11:40:00,53.78,53.8,53.77,53.79,13400.0,35.0021,35.0151,34.9955,35.0086,13400.0
2007-06-18 11:45:00,53.79,53.8,53.75,53.75,14300.0,35.0086,35.0151,34.9825,34.9825,14300.0
2007-06-18 11:50:00,53.75,53.75,53.74,53.75,5900.0,34.9825,34.9825,34.976,34.9825,5900.0
2007-06-18 11:55:00,53.75,53.75,53.73,53.75,11600.0,34.9825,34.9825,34.9695,34.9825,11600.0
2007-06-18 12:00:00,53.75,53.75,53.69,53.75,22700.0,34.9825,34.9825,34.9435,34.9825,22700.0
2007-06-18 12:05:00,53.75,53.77,53.73,53.75,16100.0,34.9825,34.9955,34.9695,34.9825,16100.0
2007-06-18 12:10:00,53.74,53.74,53.69,53.69,19400.0,34.976,34.976,34.9435,34.9435,19400.0
2007-06-18 12:15:00,53.7,53.73,53.65,53.65,43600.0,34.95,34.9695,34.9174,34.9174,43600.0
2007-06-18 12:20:00,53.65,53.67,53.64,53.66,21400.0,34.9174,34.9305,34.9109,34.924,21400.0
2007-06-18 12:25:00,53.66,53.66,53.61,53.61,18000.0,34.924,34.924,34.8914,34.8914,18000.0
2007-06-18 12:30:00,53.62,53.67,53.62,53.67,15900.0,34.8979,34.9305,34.8979,34.9305,15900.0
2007-06-18 12:35:00,53.67,53.68,53.62,53.64,21400.0,34.9305,34.937,34.8979,34.9109,21400.0
2007-06-18 12:40:00,53.64,53.7,53.64,53.7,12900.0,34.9109,34.95,34.9109,34.95,12900.0
2007-06-18 12:45:00,53.7,53.75,53.7,53.75,10900.0,34.95,34.9825,34.95,34.9825,10900.0
2007-06-18 12:50:00,53.75,53.75,53.7,53.72,26100.0,34.9825,34.9825,34.95,34.963,26100.0
2007-06-18 12:55:00,53.72,53.73,53.68,53.69,12900.0,34.963,34.9695,34.937,34.9435,12900.0
2007-06-18 13:00:00,53.7,53.7,53.58,53.6,26000.0,34.95,34.95,34.8719,34.8849,26000.0
2007-06-18 13:05:00,53.6,53.65,53.6,53.65,14700.0,34.8849,34.9174,34.8849,34.9174,14700.0
2007-06-18 13:10:00,53.65,53.65,53.61,53.63,17600.0,34.9174,34.9174,34.8914,34.9044,17600.0
2007-06-18 13:15:00,53.63,53.64,53.58,53.59,26100.0,34.9044,34.9109,34.8719,34.8784,26100.0
2007-06-18 13:20:00,53.59,53.6,53.55,53.6,16400.0,34.8784,34.8849,34.8524,34.8849,16400.0
2007-06-18 13:25:00,53.6,53.61,53.59,53.59,14300.0,34.8849,34.8914,34.8784,34.8784,14300.0
2007-06-18 13:30:00,53.59,53.62,53.59,53.61,29700.0,34.8784,34.8979,34.8784,34.8914,29700.0
2007-06-18 13:35:00,53.6,53.61,53.59,53.6,12800.0,34.8849,34.8914,34.8784,34.8849,12800.0
2007-06-18 13:40:00,53.59,53.6,53.56,53.6,19700.0,34.8784,34.8849,34.8589,34.8849,19700.0
2007-06-18 13:45:00,53.6,53.6,53.55,53.55,36700.0,34.8849,34.8849,34.8524,34.8524,36700.0
2007-06-18 13:50:00,53.55,53.56,53.54,53.55,16900.0,34.8524,34.8589,34.8459,34.8524,16900.0
2007-06-18 13:55:00,53.56,53.61,53.55,53.6,45600.0,34.8589,34.8914,34.8524,34.8849,45600.0
2007-06-18 14:00:00,53.6,53.62,53.56,53.56,29400.0,34.8849,34.8979,34.8589,34.8589,29400.0
2007-06-18 14:05:00,53.55,53.61,53.54,53.61,16500.0,34.8524,34.8914,34.8459,34.8914,16500.0
2007-06-18 14:10:00,53.61,53.61,53.57,53.6,10200.0,34.8914,34.8914,34.8654,34.8849,10200.0
2007-06-18 14:15:00,53.6,53.61,53.58,53.6,11500.0,34.8849,34.8914,34.8719,34.8849,11500.0
2007-06-18 14:20:00,53.6,53.6,53.56,53.59,26400.0,34.8849,34.8849,34.8589,34.8784,26400.0
2007-06-18 14:25:00,53.59,53.63,53.58,53.62,16800.0,34.8784,34.9044,34.8719,34.8979,16800.0
2007-06-18 14:30:00,53.62,53.62,53.52,53.52,33300.0,34.8979,34.8979,34.8328,34.8328,33300.0
2007-06-18 14:35:00,53.52,53.53,53.5,53.52,14900.0,34.8328,34.8393,34.8198,34.8328,14900.0
2007-06-18 14:40:00,53.52,53.52,53.48,53.49,27500.0,34.8328,34.8328,34.8068,34.8133,27500.0
2007-06-18 14:45:00,53.5,53.5,53.48,53.49,21100.0,34.8198,34.8198,34.8068,34.8133,21100.0
2007-06-18 14:50:00,53.49,53.49,53.42,53.42,21000.0,34.8133,34.8133,34.7678,34.7678,21000.0
2007-06-18 14:55:00,53.42,53.47,53.39,53.46,39100.0,34.7678,34.8003,34.7482,34.7938,39100.0
2007-06-18 15:00:00,53.46,53.48,53.43,53.48,21200.0,34.7938,34.8068,34.7743,34.8068,21200.0
2007-06-18 15:05:00,53.48,53.49,53.46,53.46,22200.0,34.8068,34.8133,34.7938,34.7938,22200.0
2007-06-18 15:10:00,53.46,53.5,53.45,53.49,23200.0,34.7938,34.8198,34.7873,34.8133,23200.0
2007-06-18 15:15:00,53.5,53.5,53.47,53.48,16800.0,34.8198,34.8198,34.8003,34.8068,16800.0
2007-06-18 15:20:00,53.48,53.5,53.47,53.48,24000.0,34.8068,34.8198,34.8003,34.8068,24000.0
2007-06-18 15:25:00,53.49,53.5,53.44,53.47,23500.0,34.8133,34.8198,34.7808,34.8003,23500.0
2007-06-18 15:30:00,53.47,53.49,53.45,53.48,25900.0,34.8003,34.8133,34.7873,34.8068,25900.0
2007-06-18 15:35:00,53.48,53.51,53.47,53.5,28200.0,34.8068,34.8263,34.8003,34.8198,28200.0
2007-06-18 15:40:00,53.51,53.55,53.5,53.54,37500.0,34.8263,34.8524,34.8198,34.8459,37500.0
2007-06-18 15:45:00,53.54,53.54,53.46,53.5,46300.0,34.8459,34.8459,34.7938,34.8198,46300.0
2007-06-18 15:50:00,53.5,53.5,53.42,53.49,52400.0,34.8198,34.8198,34.7678,34.8133,52400.0
2007-06-18 15:55:00,53.49,53.49,53.39,53.45,82600.0,34.8133,34.8133,34.7482,34.7873,82600.0
2007-06-19 09:30:00,52.3,53.39,52.3,53.22,45300.0,34.0388,34.7482,34.0388,34.6376,45300.0
2007-06-19 09:35:00,53.27,53.29,53.24,53.26,10100.0,34.6701,34.6831,34.6506,34.6636,10100.0
2007-06-19 09:40:00,53.26,53.32,53.23,53.31,32400.0,34.6636,34.7027,34.6441,34.6962,32400.0
2007-06-19 09:45:00,53.32,53.34,53.32,53.32,41700.0,34.7027,34.7157,34.7027,34.7027,41700.0
2007-06-19 09:50:00,53.32,53.32,53.21,53.24,30700.0,34.7027,34.7027,34.6311,34.6506,30700.0
2007-06-19 09:55:00,53.25,53.27,53.21,53.24,23300.0,34.6571,34.6701,34.6311,34.6506,23300.0
2007-06-19 10:00:00,53.23,53.3,53.23,53.26,16100.0,34.6441,34.6897,34.6441,34.6636,16100.0
2007-06-19 10:05:00,53.26,53.32,53.26,53.31,13000.0,34.6636,34.7027,34.6636,34.6962,13000.0
2007-06-19 10:10:00,53.32,53.34,53.21,53.23,24300.0,34.7027,34.7157,34.6311,34.6441,24300.0
2007-06-19 10:15:00,53.23,53.25,53.2,53.25,29800.0,34.6441,34.6571,34.6246,34.6571,29800.0
2007-06-19 10:20:00,53.24,53.25,53.2,53.23,41600.0,34.6506,34.6571,34.6246,34.6441,41600.0
2007-06-19 10:25:00,53.23,53.24,53.19,53.19,31200.0,34.6441,34.6506,34.6181,34.6181,31200.0
2007-06-19 10:30:00,53.2,53.26,53.2,53.23,21300.0,34.6246,34.6636,34.6246,34.6441,21300.0
2007-06-19 10:35:00,53.24,53.24,53.15,53.16,33600.0,34.6506,34.6506,34.592,34.5985,33600.0
2007-06-19 10:40:00,53.15,53.17,53.08,53.17,23900.0,34.592,34.605,34.5465,34.605,23900.0
2007-06-19 10:45:00,53.17,53.19,53.12,53.13,16300.0,34.605,34.6181,34.5725,34.579,16300.0
2007-06-19 10:50:00,53.14,53.18,53.13,53.14,16100.0,34.5855,34.6116,34.579,34.5855,16100.0
2007-06-19 10:55:00,53.14,53.2,53.14,53.2,16200.0,34.5855,34.6246,34.5855,34.6246,16200.0
2007-06-19 11:00:00,53.2,53.21,53.12,53.12,13700.0,34.6246,34.6311,34.5725,34.5725,13700.0
2007-06-19 11:05:00,53.12,53.14,53.12,53.13,13700.0,34.5725,34.5855,34.5725,34.579,13700.0
2007-06-19 11:10:00,53.14,53.22,53.13,53.2,14900.0,34.5855,34.6376,34.579,34.6246,14900.0
2007-06-19 11:15:00,53.2,53.24,53.19,53.24,15800.0,34.6246,34.6506,34.6181,34.6506,15800.0
2007-06-19 11:20:00,53.24,53.26,53.23,53.25,22700.0,34.6506,34.6636,34.6441,34.6571,22700.0
2007-06-19 11:25:00,53.25,53.26,53.2,53.21,30600.0,34.6571,34.6636,34.6246,34.6311,30600.0
2007-06-19 11:30:00,53.21,53.22,53.14,53.19,20100.0,34.6311,34.6376,34.5855,34.6181,20100.0
2007-06-19 11:35:00,53.17,53.18,53.14,53.17,24500.0,34.605,34.6116,34.5855,34.605,24500.0
2007-06-19 11:40:00,53.17,53.17,53.15,53.17,9200.0,34.605,34.605,34.592,34.605,9200.0
2007-06-19 11:45:00,53.16,53.17,53.15,53.16,10700.0,34.5985,34.605,34.592,34.5985,10700.0
2007-06-19 11:50:00,53.16,53.17,53.15,53.17,14200.0,34.5985,34.605,34.592,34.605,14200.0
2007-06-19 11:55:00,53.17,53.2,53.16,53.18,9400.0,34.605,34.6246,34.5985,34.6116,9400.0
2007-06-19 12:00:00,53.19,53.25,53.19,53.25,29400.0,34.6181,34.6571,34.6181,34.6571,29400.0
2007-06-19 12:05:00,53.25,53.3,53.2,53.21,49400.0,34.6571,34.6897,34.6246,34.6311,49400.0
2007-06-19 12:10:00,53.21,53.23,53.15,53.23,21500.0,34.6311,34.6441,34.592,34.6441,21500.0
2007-06-19 12:15:00,53.23,53.26,53.23,53.23,14500.0,34.6441,34.6636,34.6441,34.6441,14500.0
2007-06-19 12:20:00,53.22,53.23,53.17,53.19,14500.0,34.6376,34.6441,34.605,34.6181,14500.0
2007-06-19 12:25:00,53.19,53.22,53.18,53.22,11200.0,34.6181,34.6376,34.6116,34.6376,11200.0
2007-06-19 12:30:00,53.22,53.25,53.21,53.25,14700.0,34.6376,34.6571,34.6311,34.6571,14700.0
2007-06-19 12:35:00,53.25,53.26,53.2,53.2,13500.0,34.6571,34.6636,34.6246,34.6246,13500.0
2007-06-19 12:40:00,53.21,53.21,53.15,53.17,13600.0,34.6311,34.6311,34.592,34.605,13600.0
2007-06-19 12:45:00,53.17,53.19,53.16,53.19,15000.0,34.605,34.6181,34.5985,34.6181,15000.0
2007-06-19 12:50:00,53.2,53.26,53.19,53.19,20000.0,34.6246,34.6636,34.6181,34.6181,20000.0
2007-06-19 12:55:00,53.19,53.19,53.15,53.19,15500.0,34.6181,34.6181,34.592,34.6181,15500.0
2007-06-19 13:00:00,53.19,53.2,53.16,53.17,12300.0,34.6181,34.6246,34.5985,34.605,12300.0
2007-06-19 13:05:00,53.17,53.21,53.15,53.2,22700.0,34.605,34.6311,34.592,34.6246,22700.0
2007-06-19 13:10:00,53.2,53.22,53.2,53.21,9500.0,34.6246,34.6376,34.6246,34.6311,9500.0
2007-06-19 13:15:00,53.21,53.21,53.2,53.2,15400.0,34.6311,34.6311,34.6246,34.6246,15400.0
2007-06-19 13:20:00,53.2,53.27,53.19,53.19,28000.0,34.6246,34.6701,34.6181,34.6181,28000.0
2007-06-19 13:25:00,53.19,53.2,53.13,53.13,14200.0,34.6181,34.6246,34.579,34.579,14200.0
2007-06-19 13:30:00,53.13,53.17,53.13,53.16,14000.0,34.579,34.605,34.579,34.5985,14000.0
2007-06-19 13:35:00,53.16,53.2,53.16,53.2,18100.0,34.5985,34.6246,34.5985,34.6246,18100.0
2007-06-19 13:40:00,53.2,53.24,53.2,53.2,17300.0,34.6246,34.6506,34.6246,34.6246,17300.0
2007-06-19 13:45:00,53.21,53.21,53.15,53.16,14300.0,34.6311,34.6311,34.592,34.5985,14300.0
2007-06-19 13:50:00,53.15,53.17,53.12,53.13,19800.0,34.592,34.605,34.5725,34.579,19800.0
2007-06-19 13:55:00,53.13,53.17,53.11,53.12,23600.0,34.579,34.605,34.566,34.5725,23600.0
2007-06-19 14:00:00,53.12,53.12,53.06,53.07,20500.0,34.5725,34.5725,34.5335,34.54,20500.0
2007-06-19 14:05:00,53.07,53.16,53.06,53.15,32900.0,34.54,34.5985,34.5335,34.592,32900.0
2007-06-19 14:10:00,53.16,53.21,53.16,53.2,25000.0,34.5985,34.6311,34.5985,34.6246,25000.0
2007-06-19 14:15:00,53.2,53.2,53.12,53.12,24100.0,34.6246,34.6246,34.5725,34.5725,24100.0
2007-06-19 14:20:00,53.11,53.15,53.1,53.15,15400.0,34.566,34.592,34.5595,34.592,15400.0
2007-06-19 14:25:00,53.15,53.17,53.1,53.13,28500.0,34.592,34.605,34.5595,34.579,28500.0
2007-06-19 14:30:00,53.13,53.14,53.01,53.06,29900.0,34.579,34.5855,34.5009,34.5335,29900.0
2007-06-19 14:35:00,53.07,53.1,53.05,53.08,18900.0,34.54,34.5595,34.5269,34.5465,18900.0
2007-06-19 14:40:00,53.07,53.08,53.03,53.04,14600.0,34.54,34.5465,34.5139,34.5204,14600.0
2007-06-19 14:45:00,53.03,53.07,53.02,53.06,31600.0,34.5139,34.54,34.5074,34.5335,31600.0
2007-06-19 14:50:00,53.07,53.13,53.05,53.13,23300.0,34.54,34.579,34.5269,34.579,23300.0
2007-06-19 14:55:00,53.13,53.18,53.08,53.09,31700.0,34.579,34.6116,34.5465,34.553,31700.0
2007-06-19 15:00:00,53.09,53.1,53.03,53.08,29800.0,34.553,34.5595,34.5139,34.5465,29800.0
2007-06-19 15:05:00,53.09,53.15,53.05,53.15,33000.0,34.553,34.592,34.5269,34.592,33000.0
2007-06-19 15:10:00,53.16,53.18,53.13,53.15,20400.0,34.5985,34.6116,34.579,34.592,20400.0
2007-06-19 15:15:00,53.16,53.16,53.01,53.04,79300.0,34.5985,34.5985,34.5009,34.5204,79300.0
2007-06-19 15:20:00,53.04,53.11,53.02,53.08,32100.0,34.5204,34.566,34.5074,34.5465,32100.0
2007-06-19 15:25:00,53.08,53.1,53.06,53.08,37600.0,34.5465,34.5595,34.5335,34.5465,37600.0
2007-06-19 15:30:00,53.08,53.12,53.07,53.1,53400.0,34.5465,34.5725,34.54,34.5595,53400.0
2007-06-19 15:35:00,53.11,53.19,53.11,53.19,52900.0,34.566,34.6181,34.566,34.6181,52900.0
2007-06-19 15:40:00,53.19,53.27,53.19,53.24,60700.0,34.6181,34.6701,34.6181,34.6506,60700.0
2007-06-19 15:45:00,53.25,53.32,53.24,53.29,65000.0,34.6571,34.7027,34.6506,34.6831,65000.0
2007-06-19 15:50:00,53.29,53.35,53.28,53.35,64700.0,34.6831,34.7222,34.6766,34.7222,64700.0
2007-06-19 15:55:00,53.35,53.36,53.27,53.32,78500.0,34.7222,34.7287,34.6701,34.7027,78500.0
2007-06-20 09:30:00,53.33,53.41,53.05,53.18,62100.0,34.7092,34.7612,34.5269,34.6116,62100.0
2007-06-20 09:35:00,53.18,53.19,53.12,53.16,33200.0,34.6116,34.6181,34.5725,34.5985,33200.0
2007-06-20 09:40:00,53.16,53.17,53.03,53.06,30600.0,34.5985,34.605,34.5139,34.5335,30600.0
2007-06-20 09:45:00,53.08,53.1,52.95,52.96,33100.0,34.5465,34.5595,34.4619,34.4684,33100.0
2007-06-20 09:50:00,52.96,53.06,52.95,53.02,144700.0,34.4684,34.5335,34.4619,34.5074,144700.0
2007-06-20 09:55:00,53.01,53.22,53.01,53.03,23300.0,34.5009,34.6376,34.5009,34.5139,23300.0
2007-06-20 10:00:00,53.02,53.04,52.93,53.0,31400.0,34.5074,34.5204,34.4488,34.4944,31400.0
2007-06-20 10:05:00,53.0,53.18,52.99,53.17,20700.0,34.4944,34.6116,34.4879,34.605,20700.0
2007-06-20 10:10:00,53.17,53.18,53.13,53.18,11600.0,34.605,34.6116,34.579,34.6116,11600.0
2007-06-20 10:15:00,53.18,53.25,53.18,53.23,17700.0,34.6116,34.6571,34.6116,34.6441,17700.0
2007-06-20 10:20:00,53.23,53.29,53.23,53.27,31400.0,34.6441,34.6831,34.6441,34.6701,31400.0
2007-06-20 10:25:00,53.27,53.36,53.26,53.35,20200.0,34.6701,34.7287,34.6636,34.7222,20200.0
2007-06-20 10:30:00,53.36,53.57,53.36,53.57,76100.0,34.7287,34.8654,34.7287,34.8654,76100.0
2007-06-20 10:35:00,53.57,53.59,53.55,53.55,20600.0,34.8654,34.8784,34.8524,34.8524,20600.0
2007-06-20 10:40:00,53.55,53.62,53.53,53.62,20600.0,34.8524,34.8979,34.8393,34.8979,20600.0
2007-06-20 10:45:00,53.63,53.63,53.6,53.62,24400.0,34.9044,34.9044,34.8849,34.8979,24400.0
2007-06-20 10:50:00,53.62,53.62,53.49,53.49,13900.0,34.8979,34.8979,34.8133,34.8133,13900.0
2007-06-20 10:55:00,53.48,53.49,53.46,53.46,8200.0,34.8068,34.8133,34.7938,34.7938,8200.0
2007-06-20 11:00:00,53.45,53.46,53.44,53.45,11400.0,34.7873,34.7938,34.7808,34.7873,11400.0
2007-06-20 11:05:00,53.45,53.5,53.45,53.49,15200.0,34.7873,34.8198,34.7873,34.8133,15200.0
2007-06-20 11:10:00,53.5,53.51,53.31,53.34,25900.0,34.8198,34.8263,34.6962,34.7157,25900.0
2007-06-20 11:15:00,53.34,53.4,53.34,53.4,8900.0,34.7157,34.7547,34.7157,34.7547,8900.0
2007-06-20 11:20:00,53.4,53.43,53.4,53.42,12600.0,34.7547,34.7743,34.7547,34.7678,12600.0
2007-06-20 11:25:00,53.42,53.51,53.41,53.49,21900.0,34.7678,34.8263,34.7612,34.8133,21900.0
2007-06-20 11:30:00,53.49,53.5,53.48,53.48,17700.0,34.8133,34.8198,34.8068,34.8068,17700.0
2007-06-20 11:35:00,53.48,53.48,53.35,53.37,17300.0,34.8068,34.8068,34.7222,34.7352,17300.0
2007-06-20 11:40:00,53.37,53.38,53.34,53.34,10100.0,34.7352,34.7417,34.7157,34.7157,10100.0
2007-06-20 11:45:00,53.34,53.39,53.34,53.39,7400.0,34.7157,34.7482,34.7157,34.7482,7400.0
2007-06-20 11:50:00,53.38,53.38,53.32,53.34,15600.0,34.7417,34.7417,34.7027,34.7157,15600.0
2007-06-20 11:55:00,53.34,53.35,53.22,53.3,16200.0,34.7157,34.7222,34.6376,34.6897,16200.0
2007-06-20 12:00:00,53.29,53.35,53.29,53.32,15000.0,34.6831,34.7222,34.6831,34.7027,15000.0
2007-06-20 12:05:00,53.31,53.32,53.16,53.2,30400.0,34.6962,34.7027,34.5985,34.6246,30400.0
2007-06-20 12:10:00,53.19,53.27,53.19,53.26,14200.0,34.6181,34.6701,34.6181,34.6636,14200.0
2007-06-20 12:15:00,53.26,53.3,53.26,53.29,13000.0,34.6636,34.6897,34.6636,34.6831,13000.0
2007-06-20 12:20:00,53.29,53.3,53.23,53.23,14000.0,34.6831,34.6897,34.6441,34.6441,14000.0
2007-06-20 12:25:00,53.24,53.25,53.21,53.21,9500.0,34.6506,34.6571,34.6311,34.6311,9500.0
2007-06-20 12:30:00,53.21,53.23,53.2,53.22,13900.0,34.6311,34.6441,34.6246,34.6376,13900.0
2007-06-20 12:35:00,53.24,53.28,53.22,53.26,13700.0,34.6506,34.6766,34.6376,34.6636,13700.0
2007-06-20 12:40:00,53.26,53.26,53.19,53.19,90400.0,34.6636,34.6636,34.6181,34.6181,90400.0
2007-06-20 12:45:00,53.19,53.24,53.19,53.24,9900.0,34.6181,34.6506,34.6181,34.6506,9900.0
2007-06-20 12:50:00,53.25,53.29,53.25,53.26,14100.0,34.6571,34.6831,34.6571,34.6636,14100.0
2007-06-20 12:55:00,53.27,53.28,53.25,53.25,14800.0,34.6701,34.6766,34.6571,34.6571,14800.0
2007-06-20 13:00:00,53.25,53.25,53.19,53.21,10600.0,34.6571,34.6571,34.6181,34.6311,10600.0
2007-06-20 13:05:00,53.21,53.21,53.12,53.13,24600.0,34.6311,34.6311,34.5725,34.579,24600.0
2007-06-20 13:10:00,53.12,53.15,53.07,53.08,32100.0,34.5725,34.592,34.54,34.5465,32100.0
2007-06-20 13:15:00,53.08,53.12,53.08,53.11,18000.0,34.5465,34.5725,34.5465,34.566,18000.0
2007-06-20 13:20:00,53.1,53.12,52.96,53.06,24900.0,34.5595,34.5725,34.4684,34.5335,24900.0
2007-06-20 13:25:00,53.06,53.11,53.03,53.07,14500.0,34.5335,34.566,34.5139,34.54,14500.0
2007-06-20 13:30:00,53.08,53.11,53.05,53.07,12800.0,34.5465,34.566,34.5269,34.54,12800.0
2007-06-20 13:35:00,53.07,53.1,53.05,53.05,17800.0,34.54,34.5595,34.5269,34.5269,17800.0
2007-06-20 13:40:00,53.04,53.04,52.98,53.01,26800.0,34.5204,34.5204,34.4814,34.5009,26800.0
2007-06-20 13:45:00,53.02,53.04,53.01,53.03,15500.0,34.5074,34.5204,34.5009,34.5139,15500.0
2007-06-20 13:50:00,53.04,53.08,53.04,53.05,14000.0,34.5204,34.5465,34.5204,34.5269,14000.0
2007-06-20 13:55:00,53.05,53.05,53.0,53.02,22500.0,34.5269,34.5269,34.4944,34.5074,22500.0
2007-06-20 14:00:00,53.03,53.05,53.02,53.05,21600.0,34.5139,34.5269,34.5074,34.5269,21600.0
2007-06-20 14:05:00,53.03,53.1,53.03,53.1,20400.0,34.5139,34.5595,34.5139,34.5595,20400.0
2007-06-20 14:10:00,53.11,53.12,53.03,53.04,17200.0,34.566,34.5725,34.5139,34.5204,17200.0
2007-06-20 14:15:00,53.03,53.04,53.0,53.0,20000.0,34.5139,34.5204,34.4944,34.4944,20000.0
2007-06-20 14:20:00,53.0,53.02,52.9,52.98,90900.0,34.4944,34.5074,34.4293,34.4814,90900.0
2007-06-20 14:25:00,52.97,52.97,52.86,52.93,19000.0,34.4749,34.4749,34.4033,34.4488,19000.0
2007-06-20 14:30:00,52.94,52.95,52.92,52.94,11200.0,34.4554,34.4619,34.4423,34.4554,11200.0
2007-06-20 14:35:00,52.93,52.93,52.77,52.79,33000.0,34.4488,34.4488,34.3447,34.3577,33000.0
2007-06-20 14:40:00,52.79,52.86,52.76,52.85,187200.0,34.3577,34.4033,34.3382,34.3968,187200.0
2007-06-20 14:45:00,52.85,52.94,52.84,52.92,46800.0,34.3968,34.4554,34.3903,34.4423,46800.0
2007-06-20 14:50:00,52.92,52.94,52.89,52.94,17300.0,34.4423,34.4554,34.4228,34.4554,17300.0
2007-06-20 14:55:00,52.93,52.97,52.91,52.96,28700.0,34.4488,34.4749,34.4358,34.4684,28700.0
2007-06-20 15:00:00,52.96,52.98,52.82,52.9,61400.0,34.4684,34.4814,34.3773,34.4293,61400.0
2007-06-20 15:05:00,52.9,52.98,52.86,52.96,28700.0,34.4293,34.4814,34.4033,34.4684,28700.0
2007-06-20 15:10:00,52.96,53.0,52.91,52.95,44400.0,34.4684,34.4944,34.4358,34.4619,44400.0
2007-06-20 15:15:00,52.95,53.0,52.92,52.98,20300.0,34.4619,34.4944,34.4423,34.4814,20300.0
2007-06-20 15:20:00,52.97,52.97,52.9,52.9,24800.0,34.4749,34.4749,34.4293,34.4293,24800.0
2007-06-20 15:25:00,52.9,52.97,52.89,52.96,24700.0,34.4293,34.4749,34.4228,34.4684,24700.0
2007-06-20 15:30:00,52.95,53.0,52.9,52.93,62500.0,34.4619,34.4944,34.4293,34.4488,62500.0
2007-06-20 15:35:00,52.92,52.93,52.74,52.79,55000.0,34.4423,34.4488,34.3252,34.3577,55000.0
2007-06-20 15:40:00,52.8,52.86,52.74,52.83,65100.0,34.3642,34.4033,34.3252,34.3838,65100.0
2007-06-20 15:45:00,52.84,52.84,52.76,52.76,80700.0,34.3903,34.3903,34.3382,34.3382,80700.0
2007-06-20 15:50:00,52.75,52.82,52.72,52.77,77200.0,34.3317,34.3773,34.3122,34.3447,77200.0
2007-06-20 15:55:00,52.76,52.77,52.59,52.59,111800.0,34.3382,34.3447,34.2276,34.2276,111800.0
2007-06-21 09:30:00,52.5,52.71,52.35,52.58,39300.0,34.169,34.3057,34.0714,34.2211,39300.0
2007-06-21 09:35:00,52.58,52.63,52.54,52.6,98500.0,34.2211,34.2536,34.195,34.2341,98500.0
2007-06-21 09:40:00,52.6,52.64,52.55,52.63,47700.0,34.2341,34.2601,34.2015,34.2536,47700.0
2007-06-21 09:45:00,52.62,52.65,52.61,52.65,21400.0,34.2471,34.2666,34.2406,34.2666,21400.0
2007-06-21 09:50:00,52.65,52.65,52.61,52.63,28600.0,34.2666,34.2666,34.2406,34.2536,28600.0
2007-06-21 09:55:00,52.63,52.65,52.56,52.56,84500.0,34.2536,34.2666,34.208,34.208,84500.0
2007-06-21 10:00:00,52.55,52.58,52.49,52.54,106500.0,34.2015,34.2211,34.1625,34.195,106500.0
2007-06-21 10:05:00,52.54,52.55,52.45,52.55,65900.0,34.195,34.2015,34.1364,34.2015,65900.0
2007-06-21 10:10:00,52.55,52.56,52.48,52.53,65200.0,34.2015,34.208,34.156,34.1885,65200.0
2007-06-21 10:15:00,52.54,52.83,52.53,52.83,84500.0,34.195,34.3838,34.1885,34.3838,84500.0
2007-06-21 10:20:00,52.85,52.93,52.78,52.91,45600.0,34.3968,34.4488,34.3512,34.4358,45600.0
2007-06-21 10:25:00,52.89,53.0,52.88,52.9,25500.0,34.4228,34.4944,34.4163,34.4293,25500.0
2007-06-21 10:30:00,52.9,52.92,52.75,52.8,43500.0,34.4293,34.4423,34.3317,34.3642,43500.0
2007-06-21 10:35:00,52.8,52.94,52.76,52.94,53200.0,34.3642,34.4554,34.3382,34.4554,53200.0
2007-06-21 10:40:00,52.94,53.01,52.9,52.95,46400.0,34.4554,34.5009,34.4293,34.4619,46400.0
2007-06-21 10:45:00,52.96,53.06,52.95,53.06,42000.0,34.4684,34.5335,34.4619,34.5335,42000.0
2007-06-21 10:50:00,53.06,53.16,53.06,53.14,34700.0,34.5335,34.5985,34.5335,34.5855,34700.0
2007-06-21 10:55:00,53.14,53.25,53.07,53.08,63800.0,34.5855,34.6571,34.54,34.5465,63800.0
2007-06-21 11:00:00,53.09,53.21,53.08,53.1,64900.0,34.553,34.6311,34.5465,34.5595,64900.0
2007-06-21 11:05:00,53.11,53.13,53.02,53.03,50500.0,34.566,34.579,34.5074,34.5139,50500.0
2007-06-21 11:10:00,53.0,53.07,52.95,53.02,46400.0,34.4944,34.54,34.4619,34.5074,46400.0
2007-06-21 11:15:00,53.02,53.08,53.01,53.06,31500.0,34.5074,34.5465,34.5009,34.5335,31500.0
2007-06-21 11:20:00,53.07,53.1,53.03,53.03,25200.0,34.54,34.5595,34.5139,34.5139,25200.0
2007-06-21 11:25:00,53.01,53.05,52.98,53.05,26200.0,34.5009,34.5269,34.4814,34.5269,26200.0
2007-06-21 11:30:00,53.05,53.07,53.0,53.0,17500.0,34.5269,34.54,34.4944,34.4944,17500.0
2007-06-21 11:35:00,53.02,53.02,52.9,52.92,42100.0,34.5074,34.5074,34.4293,34.4423,42100.0
2007-06-21 11:40:00,52.92,52.92,52.81,52.84,23200.0,34.4423,34.4423,34.3707,34.3903,23200.0
2007-06-21 11:45:00,52.85,52.98,52.85,52.98,23200.0,34.3968,34.4814,34.3968,34.4814,23200.0
2007-06-21 11:50:00,52.99,53.01,52.94,52.98,24500.0,34.4879,34.5009,34.4554,34.4814,24500.0
2007-06-21 11:55:00,52.97,53.01,52.95,52.99,21800.0,34.4749,34.5009,34.4619,34.4879,21800.0
2007-06-21 12:00:00,53.0,53.04,52.95,53.02,61300.0,34.4944,34.5204,34.4619,34.5074,61300.0
2007-06-21 12:05:00,53.02,53.05,52.97,52.99,22200.0,34.5074,34.5269,34.4749,34.4879,22200.0
2007-06-21 12:10:00,52.99,52.99,52.93,52.95,25800.0,34.4879,34.4879,34.4488,34.4619,25800.0
2007-06-21 12:15:00,52.94,52.96,52.89,52.91,26500.0,34.4554,34.4684,34.4228,34.4358,26500.0
2007-06-21 12:20:00,52.89,52.95,52.85,52.93,24900.0,34.4228,34.4619,34.3968,34.4488,24900.0
2007-06-21 12:25:00,52.94,52.99,52.94,52.96,8200.0,34.4554,34.4879,34.4554,34.4684,8200.0
2007-06-21 12:30:00,52.97,52.99,52.9,52.98,13800.0,34.4749,34.4879,34.4293,34.4814,13800.0
2007-06-21 12:35:00,52.99,53.1,52.95,53.1,78800.0,34.4879,34.5595,34.4619,34.5595,78800.0
2007-06-21 12:40:00,53.09,53.12,53.03,53.05,38000.0,34.553,34.5725,34.5139,34.5269,38000.0
2007-06-21 12:45:00,53.07,53.12,53.06,53.06,16200.0,34.54,34.5725,34.5335,34.5335,16200.0
2007-06-21 12:50:00,53.05,53.08,53.0,53.02,31300.0,34.5269,34.5465,34.4944,34.5074,31300.0
2007-06-21 12:55:00,53.02,53.03,53.0,53.02,20100.0,34.5074,34.5139,34.4944,34.5074,20100.0
2007-06-21 13:00:00,53.03,53.08,53.03,53.06,18800.0,34.5139,34.5465,34.5139,34.5335,18800.0
2007-06-21 13:05:00,53.06,53.2,53.06,53.13,35500.0,34.5335,34.6246,34.5335,34.579,35500.0
2007-06-21 13:10:00,53.15,53.19,53.14,53.16,15900.0,34.592,34.6181,34.5855,34.5985,15900.0
2007-06-21 13:15:00,53.15,53.25,53.15,53.2,42900.0,34.592,34.6571,34.592,34.6246,42900.0
2007-06-21 13:20:00,53.2,53.21,53.14,53.16,34800.0,34.6246,34.6311,34.5855,34.5985,34800.0
2007-06-21 13:25:00,53.16,53.2,53.14,53.2,28200.0,34.5985,34.6246,34.5855,34.6246,28200.0
2007-06-21 13:30:00,53.2,53.25,53.19,53.23,26700.0,34.6246,34.6571,34.6181,34.6441,26700.0
2007-06-21 13:35:00,53.23,53.26,53.2,53.24,21900.0,34.6441,34.6636,34.6246,34.6506,21900.0
2007-06-21 13:40:00,53.23,53.28,53.2,53.26,21600.0,34.6441,34.6766,34.6246,34.6636,21600.0
2007-06-21 13:45:00,53.26,53.33,53.26,53.33,31400.0,34.6636,34.7092,34.6636,34.7092,31400.0
2007-06-21 13:50:00,53.32,53.32,53.27,53.32,18500.0,34.7027,34.7027,34.6701,34.7027,18500.0
2007-06-21 13:55:00,53.33,53.35,53.28,53.29,37000.0,34.7092,34.7222,34.6766,34.6831,37000.0
2007-06-21 14:00:00,53.3,53.33,53.24,53.25,14400.0,34.6897,34.7092,34.6506,34.6571,14400.0
2007-06-21 14:05:00,53.25,53.3,53.24,53.25,17000.0,34.6571,34.6897,34.6506,34.6571,17000.0
2007-06-21 14:10:00,53.24,53.32,53.24,53.32,22100.0,34.6506,34.7027,34.6506,34.7027,22100.0
2007-06-21 14:15:00,53.32,53.33,53.28,53.33,23100.0,34.7027,34.7092,34.6766,34.7092,23100.0
2007-06-21 14:20:00,53.33,53.34,53.24,53.26,16500.0,34.7092,34.7157,34.6506,34.6636,16500.0
2007-06-21 14:25:00,53.25,53.26,53.12,53.12,18800.0,34.6571,34.6636,34.5725,34.5725,18800.0
2007-06-21 14:30:00,53.12,53.14,53.08,53.11,34000.0,34.5725,34.5855,34.5465,34.566,34000.0
2007-06-21 14:35:00,53.11,53.23,53.11,53.15,44200.0,34.566,34.6441,34.566,34.592,44200.0
2007-06-21 14:40:00,53.15,53.25,53.15,53.22,17900.0,34.592,34.6571,34.592,34.6376,17900.0
2007-06-21 14:45:00,53.23,53.25,53.09,53.09,25900.0,34.6441,34.6571,34.553,34.553,25900.0
2007-06-21 14:50:00,53.09,53.22,53.09,53.15,27700.0,34.553,34.6376,34.553,34.592,27700.0
2007-06-21 14:55:00,53.15,53.25,53.14,53.21,31900.0,34.592,34.6571,34.5855,34.6311,31900.0
2007-06-21 15:00:00,53.21,53.25,53.21,53.22,29600.0,34.6311,34.6571,34.6311,34.6376,29600.0
2007-06-21 15:05:00,53.22,53.23,53.13,53.18,32800.0,34.6376,34.6441,34.579,34.6116,32800.0
2007-06-21 15:10:00,53.17,53.18,53.11,53.14,35800.0,34.605,34.6116,34.566,34.5855,35800.0
2007-06-21 15:15:00,53.14,53.24,53.14,53.18,31400.0,34.5855,34.6506,34.5855,34.6116,31400.0
2007-06-21 15:20:00,53.18,53.22,53.17,53.22,26100.0,34.6116,34.6376,34.605,34.6376,26100.0
2007-06-21 15:25:00,53.23,53.25,53.14,53.14,64600.0,34.6441,34.6571,34.5855,34.5855,64600.0
2007-06-21 15:30:00,53.15,53.22,53.15,53.18,33700.0,34.592,34.6376,34.592,34.6116,33700.0
2007-06-21 15:35:00,53.19,53.2,53.14,53.15,56800.0,34.6181,34.6246,34.5855,34.592,56800.0
2007-06-21 15:40:00,53.15,53.18,53.11,53.11,74600.0,34.592,34.6116,34.566,34.566,74600.0
2007-06-21 15:45:00,53.1,53.11,53.06,53.08,64400.0,34.5595,34.566,34.5335,34.5465,64400.0
2007-06-21 15:50:00,53.08,53.08,53.03,53.05,131600.0,34.5465,34.5465,34.5139,34.5269,131600.0
2007-06-21 15:55:00,53.06,53.15,53.01,53.11,129300.0,34.5335,34.592,34.5009,34.566,129300.0
2007-06-22 09:30:00,52.75,52.92,52.75,52.84,58200.0,34.3317,34.4423,34.3317,34.3903,58200.0
2007-06-22 09:35:00,52.79,52.89,52.75,52.85,43500.0,34.3577,34.4228,34.3317,34.3968,43500.0
2007-06-22 09:40:00,52.86,52.91,52.78,52.79,72300.0,34.4033,34.4358,34.3512,34.3577,72300.0
2007-06-22 09:45:00,52.79,52.8,52.64,52.67,77200.0,34.3577,34.3642,34.2601,34.2796,77200.0
2007-06-22 09:50:00,52.67,52.68,52.61,52.66,59700.0,34.2796,34.2861,34.2406,34.2731,59700.0
2007-06-22 09:55:00,52.69,52.75,52.61,52.71,22600.0,34.2926,34.3317,34.2406,34.3057,22600.0
2007-06-22 10:00:00,52.68,52.69,52.51,52.6,58000.0,34.2861,34.2926,34.1755,34.2341,58000.0
2007-06-22 10:05:00,52.6,52.66,52.55,52.58,47300.0,34.2341,34.2731,34.2015,34.2211,47300.0
2007-06-22 10:10:00,52.62,52.64,52.58,52.64,35300.0,34.2471,34.2601,34.2211,34.2601,35300.0
2007-06-22 10:15:00,52.64,52.66,52.59,52.64,25200.0,34.2601,34.2731,34.2276,34.2601,25200.0
2007-06-22 10:20:00,52.65,52.7,52.64,52.7,23100.0,34.2666,34.2992,34.2601,34.2992,23100.0
2007-06-22 10:25:00,52.71,52.75,52.54,52.56,18800.0,34.3057,34.3317,34.195,34.208,18800.0
2007-06-22 10:30:00,52.55,52.62,52.45,52.56,51800.0,34.2015,34.2471,34.1364,34.208,51800.0
2007-06-22 10:35:00,52.56,52.6,52.5,52.58,25400.0,34.208,34.2341,34.169,34.2211,25400.0
2007-06-22 10:40:00,52.59,52.64,52.55,52.58,39100.0,34.2276,34.2601,34.2015,34.2211,39100.0
2007-06-22 10:45:00,52.59,52.65,52.58,52.65,28800.0,34.2276,34.2666,34.2211,34.2666,28800.0
2007-06-22 10:50:00,52.66,52.73,52.64,52.68,30900.0,34.2731,34.3187,34.2601,34.2861,30900.0
2007-06-22 10:55:00,52.7,52.72,52.61,52.65,32200.0,34.2992,34.3122,34.2406,34.2666,32200.0
2007-06-22 11:00:00,52.65,52.7,52.65,52.68,32000.0,34.2666,34.2992,34.2666,34.2861,32000.0
2007-06-22 11:05:00,52.68,52.69,52.6,52.68,15100.0,34.2861,34.2926,34.2341,34.2861,15100.0
2007-06-22 11:10:00,52.69,52.71,52.62,52.66,19900.0,34.2926,34.3057,34.2471,34.2731,19900.0
2007-06-22 11:15:00,52.68,52.71,52.54,52.61,36600.0,34.2861,34.3057,34.195,34.2406,36600.0
2007-06-22 11:20:00,52.61,52.67,52.61,52.64,14300.0,34.2406,34.2796,34.2406,34.2601,14300.0
2007-06-22 11:25:00,52.63,52.69,52.6,52.64,39400.0,34.2536,34.2926,34.2341,34.2601,39400.0
2007-06-22 11:30:00,52.65,52.73,52.65,52.66,13800.0,34.2666,34.3187,34.2666,34.2731,13800.0
2007-06-22 11:35:00,52.67,52.68,52.65,52.66,13700.0,34.2796,34.2861,34.2666,34.2731,13700.0
2007-06-22 11:40:00,52.65,52.66,52.56,52.62,21700.0,34.2666,34.2731,34.208,34.2471,21700.0
2007-06-22 11:45:00,52.63,52.64,52.49,52.6,20200.0,34.2536,34.2601,34.1625,34.2341,20200.0
2007-06-22 11:50:00,52.63,52.64,52.6,52.61,14100.0,34.2536,34.2601,34.2341,34.2406,14100.0
2007-06-22 11:55:00,52.61,52.63,52.57,52.6,16900.0,34.2406,34.2536,34.2145,34.2341,16900.0
2007-06-22 12:00:00,52.62,52.65,52.59,52.65,15300.0,34.2471,34.2666,34.2276,34.2666,15300.0
2007-06-22 12:05:00,52.66,52.69,52.62,52.64,22300.0,34.2731,34.2926,34.2471,34.2601,22300.0
2007-06-22 12:10:00,52.65,52.67,52.57,52.57,30100.0,34.2666,34.2796,34.2145,34.2145,30100.0
2007-06-22 12:15:00,52.57,52.62,52.5,52.51,22700.0,34.2145,34.2471,34.169,34.1755,22700.0
2007-06-22 12:20:00,52.5,52.59,52.5,52.5,22600.0,34.169,34.2276,34.169,34.169,22600.0
2007-06-22 12:25:00,52.52,52.57,52.3,52.31,46900.0,34.182,34.2145,34.0388,34.0453,46900.0
2007-06-22 12:30:00,52.31,52.39,52.18,52.37,38000.0,34.0453,34.0974,33.9607,34.0844,38000.0
2007-06-22 12:35:00,52.36,52.48,52.34,52.44,15600.0,34.0779,34.156,34.0649,34.1299,15600.0
2007-06-22 12:40:00,52.43,52.44,52.37,52.4,15400.0,34.1234,34.1299,34.0844,34.1039,15400.0
2007-06-22 12:45:00,52.4,52.45,52.33,52.45,17000.0,34.1039,34.1364,34.0583,34.1364,17000.0
2007-06-22 12:50:00,52.44,52.48,52.37,52.37,18900.0,34.1299,34.156,34.0844,34.0844,18900.0
2007-06-22 12:55:00,52.38,52.42,52.38,52.4,7000.0,34.0909,34.1169,34.0909,34.1039,7000.0
2007-06-22 13:00:00,52.39,52.39,52.26,52.35,45500.0,34.0974,34.0974,34.0128,34.0714,45500.0
2007-06-22 13:05:00,52.35,52.35,52.2,52.29,38900.0,34.0714,34.0714,33.9737,34.0323,38900.0
2007-06-22 13:10:00,52.29,52.34,52.27,52.3,14700.0,34.0323,34.0649,34.0193,34.0388,14700.0
2007-06-22 13:15:00,52.31,52.43,52.3,52.41,25400.0,34.0453,34.1234,34.0388,34.1104,25400.0
2007-06-22 13:20:00,52.42,52.5,52.4,52.5,33900.0,34.1169,34.169,34.1039,34.169,33900.0
2007-06-22 13:25:00,52.49,52.56,52.48,52.5,25700.0,34.1625,34.208,34.156,34.169,25700.0
2007-06-22 13:30:00,52.5,52.52,52.44,52.5,14000.0,34.169,34.182,34.1299,34.169,14000.0
2007-06-22 13:35:00,52.51,52.54,52.49,52.52,23100.0,34.1755,34.195,34.1625,34.182,23100.0
2007-06-22 13:40:00,52.52,52.55,52.38,52.39,28800.0,34.182,34.2015,34.0909,34.0974,28800.0
2007-06-22 13:45:00,52.39,52.43,52.36,52.37,14200.0,34.0974,34.1234,34.0779,34.0844,14200.0
2007-06-22 13:50:00,52.36,52.38,52.2,52.22,26700.0,34.0779,34.0909,33.9737,33.9868,26700.0
2007-06-22 13:55:00,52.21,52.29,52.2,52.26,35600.0,33.9802,34.0323,33.9737,34.0128,35600.0
2007-06-22 14:00:00,52.25,52.27,52.06,52.1,44500.0,34.0063,34.0193,33.8826,33.9086,44500.0
2007-06-22 14:05:00,52.1,52.16,52.06,52.08,25700.0,33.9086,33.9477,33.8826,33.8956,25700.0
2007-06-22 14:10:00,52.09,52.16,52.08,52.14,20400.0,33.9021,33.9477,33.8956,33.9347,20400.0
2007-06-22 14:15:00,52.14,52.23,52.14,52.23,13500.0,33.9347,33.9933,33.9347,33.9933,13500.0
2007-06-22 14:20:00,52.23,52.28,52.17,52.19,19500.0,33.9933,34.0258,33.9542,33.9672,19500.0
2007-06-22 14:25:00,52.18,52.31,52.18,52.31,26400.0,33.9607,34.0453,33.9607,34.0453,26400.0
2007-06-22 14:30:00,52.3,52.37,52.17,52.22,33800.0,34.0388,34.0844,33.9542,33.9868,33800.0
2007-06-22 14:35:00,52.24,52.36,52.24,52.33,24200.0,33.9998,34.0779,33.9998,34.0583,24200.0
2007-06-22 14:40:00,52.34,52.38,52.32,52.35,33600.0,34.0649,34.0909,34.0518,34.0714,33600.0
2007-06-22 14:45:00,52.36,52.43,52.35,52.35,20800.0,34.0779,34.1234,34.0714,34.0714,20800.0
2007-06-22 14:50:00,52.35,52.45,52.33,52.38,20400.0,34.0714,34.1364,34.0583,34.0909,20400.0
2007-06-22 14:55:00,52.37,52.38,52.29,52.34,24400.0,34.0844,34.0909,34.0323,34.0649,24400.0
2007-06-22 15:00:00,52.34,52.38,52.26,52.34,18300.0,34.0649,34.0909,34.0128,34.0649,18300.0
2007-06-22 15:05:00,52.34,52.37,52.32,52.37,23500.0,34.0649,34.0844,34.0518,34.0844,23500.0
2007-06-22 15:10:00,52.37,52.4,52.32,52.37,25700.0,34.0844,34.1039,34.0518,34.0844,25700.0
2007-06-22 15:15:00,52.38,52.38,52.34,52.35,31000.0,34.0909,34.0909,34.0649,34.0714,31000.0
2007-06-22 15:20:00,52.36,52.44,52.36,52.39,27500.0,34.0779,34.1299,34.0779,34.0974,27500.0
2007-06-22 15:25:00,52.4,52.4,52.27,52.27,28200.0,34.1039,34.1039,34.0193,34.0193,28200.0
2007-06-22 15:30:00,52.27,52.37,52.27,52.35,55000.0,34.0193,34.0844,34.0193,34.0714,55000.0
2007-06-22 15:35:00,52.35,52.36,52.25,52.29,61700.0,34.0714,34.0779,34.0063,34.0323,61700.0
2007-06-22 15:40:00,52.3,52.32,52.14,52.16,77400.0,34.0388,34.0518,33.9347,33.9477,77400.0
2007-06-22 15:45:00,52.16,52.34,52.16,52.33,85600.0,33.9477,34.0649,33.9477,34.0583,85600.0
2007-06-22 15:50:00,52.33,52.4,52.26,52.35,164000.0,34.0583,34.1039,34.0128,34.0714,164000.0
2007-06-22 15:55:00,52.34,52.37,52.28,52.32,238100.0,34.0649,34.0844,34.0258,34.0518,238100.0
2007-06-25 09:30:00,52.38,52.5,52.37,52.41,88800.0,34.0909,34.169,34.0844,34.1104,88800.0
2007-06-25 09:35:00,52.41,52.42,52.3,52.32,88900.0,34.1104,34.1169,34.0388,34.0518,88900.0
2007-06-25 09:40:00,52.33,52.34,51.98,52.08,85700.0,34.0583,34.0649,33.8305,33.8956,85700.0
2007-06-25 09:45:00,52.07,52.23,52.07,52.19,49100.0,33.8891,33.9933,33.8891,33.9672,49100.0
2007-06-25 09:50:00,52.19,52.31,52.07,52.25,48100.0,33.9672,34.0453,33.8891,34.0063,48100.0
2007-06-25 09:55:00,52.23,52.3,52.18,52.23,38600.0,33.9933,34.0388,33.9607,33.9933,38600.0
2007-06-25 10:00:00,52.24,52.35,52.21,52.28,62200.0,33.9998,34.0714,33.9802,34.0258,62200.0
2007-06-25 10:05:00,52.27,52.32,52.22,52.28,38600.0,34.0193,34.0518,33.9868,34.0258,38600.0
2007-06-25 10:10:00,52.28,52.44,52.26,52.39,46500.0,34.0258,34.1299,34.0128,34.0974,46500.0
2007-06-25 10:15:00,52.41,52.5,52.33,52.39,65800.0,34.1104,34.169,34.0583,34.0974,65800.0
2007-06-25 10:20:00,52.38,52.48,52.35,52.42,47100.0,34.0909,34.156,34.0714,34.1169,47100.0
2007-06-25 10:25:00,52.43,52.49,52.37,52.44,40200.0,34.1234,34.1625,34.0844,34.1299,40200.0
2007-06-25 10:30:00,52.4,52.49,52.37,52.38,26700.0,34.1039,34.1625,34.0844,34.0909,26700.0
2007-06-25 10:35:00,52.39,52.4,52.33,52.34,68300.0,34.0974,34.1039,34.0583,34.0649,68300.0
2007-06-25 10:40:00,52.35,52.35,52.33,52.34,47500.0,34.0714,34.0714,34.0583,34.0649,47500.0
2007-06-25 10:45:00,52.34,52.37,52.3,52.31,71300.0,34.0649,34.0844,34.0388,34.0453,71300.0
2007-06-25 10:50:00,52.32,52.36,52.31,52.34,41300.0,34.0518,34.0779,34.0453,34.0649,41300.0
2007-06-25 10:55:00,52.34,52.46,52.32,52.45,77000.0,34.0649,34.143,34.0518,34.1364,77000.0
2007-06-25 11:00:00,52.45,52.58,52.45,52.58,35000.0,34.1364,34.2211,34.1364,34.2211,35000.0
2007-06-25 11:05:00,52.59,52.68,52.59,52.6,47300.0,34.2276,34.2861,34.2276,34.2341,47300.0
2007-06-25 11:10:00,52.6,52.67,52.59,52.67,24200.0,34.2341,34.2796,34.2276,34.2796,24200.0
2007-06-25 11:15:00,52.67,52.71,52.63,52.63,31500.0,34.2796,34.3057,34.2536,34.2536,31500.0
2007-06-25 11:20:00,52.63,52.66,52.63,52.65,20100.0,34.2536,34.2731,34.2536,34.2666,20100.0
2007-06-25 11:25:00,52.65,52.69,52.63,52.69,28000.0,34.2666,34.2926,34.2536,34.2926,28000.0
2007-06-25 11:30:00,52.7,52.73,52.68,52.68,23300.0,34.2992,34.3187,34.2861,34.2861,23300.0
2007-06-25 11:35:00,52.68,52.68,52.64,52.66,29800.0,34.2861,34.2861,34.2601,34.2731,29800.0
2007-06-25 11:40:00,52.66,52.67,52.58,52.58,16100.0,34.2731,34.2796,34.2211,34.2211,16100.0
2007-06-25 11:45:00,52.57,52.64,52.56,52.63,26600.0,34.2145,34.2601,34.208,34.2536,26600.0
2007-06-25 11:50:00,52.63,52.72,52.63,52.69,24600.0,34.2536,34.3122,34.2536,34.2926,24600.0
2007-06-25 11:55:00,52.69,52.7,52.63,52.63,22800.0,34.2926,34.2992,34.2536,34.2536,22800.0
2007-06-25 12:00:00,52.62,52.7,52.61,52.7,58800.0,34.2471,34.2992,34.2406,34.2992,58800.0
2007-06-25 12:05:00,52.7,52.87,52.7,52.84,40800.0,34.2992,34.4098,34.2992,34.3903,40800.0
2007-06-25 12:10:00,52.85,52.88,52.84,52.87,17300.0,34.3968,34.4163,34.3903,34.4098,17300.0
2007-06-25 12:15:00,52.87,52.87,52.82,52.82,18500.0,34.4098,34.4098,34.3773,34.3773,18500.0
2007-06-25 12:20:00,52.82,52.83,52.75,52.77,32900.0,34.3773,34.3838,34.3317,34.3447,32900.0
2007-06-25 12:25:00,52.77,52.8,52.75,52.75,26600.0,34.3447,34.3642,34.3317,34.3317,26600.0
2007-06-25 12:30:00,52.76,52.8,52.75,52.77,23400.0,34.3382,34.3642,34.3317,34.3447,23400.0
2007-06-25 12:35:00,52.77,52.79,52.77,52.78,20400.0,34.3447,34.3577,34.3447,34.3512,20400.0
2007-06-25 12:40:00,52.78,52.78,52.74,52.75,36200.0,34.3512,34.3512,34.3252,34.3317,36200.0
2007-06-25 12:45:00,52.76,52.77,52.76,52.77,19800.0,34.3382,34.3447,34.3382,34.3447,19800.0
2007-06-25 12:50:00,52.76,52.78,52.7,52.71,55600.0,34.3382,34.3512,34.2992,34.3057,55600.0
2007-06-25 12:55:00,52.7,52.71,52.63,52.65,25500.0,34.2992,34.3057,34.2536,34.2666,25500.0
2007-06-25 13:00:00,52.64,52.64,52.58,52.58,38400.0,34.2601,34.2601,34.2211,34.2211,38400.0
2007-06-25 13:05:00,52.58,52.62,52.52,52.53,56300.0,34.2211,34.2471,34.182,34.1885,56300.0
2007-06-25 13:10:00,52.53,52.53,52.5,52.53,21400.0,34.1885,34.1885,34.169,34.1885,21400.0
2007-06-25 13:15:00,52.52,52.54,52.5,52.5,27800.0,34.182,34.195,34.169,34.169,27800.0
2007-06-25 13:20:00,52.51,52.6,52.5,52.53,46400.0,34.1755,34.2341,34.169,34.1885,46400.0
2007-06-25 13:25:00,52.53,52.56,52.53,52.54,19900.0,34.1885,34.208,34.1885,34.195,19900.0
2007-06-25 13:30:00,52.55,52.63,52.53,52.54,43900.0,34.2015,34.2536,34.1885,34.195,43900.0
2007-06-25 13:35:00,52.54,52.58,52.51,52.58,20900.0,34.195,34.2211,34.1755,34.2211,20900.0
2007-06-25 13:40:00,52.58,52.58,52.54,52.58,23900.0,34.2211,34.2211,34.195,34.2211,23900.0
2007-06-25 13:45:00,52.58,52.66,52.56,52.66,17300.0,34.2211,34.2731,34.208,34.2731,17300.0
2007-06-25 13:50:00,52.66,52.72,52.66,52.69,27700.0,34.2731,34.3122,34.2731,34.2926,27700.0
2007-06-25 13:55:00,52.7,52.71,52.6,52.65,20000.0,34.2992,34.3057,34.2341,34.2666,20000.0
2007-06-25 14:00:00,52.65,52.72,52.65,52.69,21600.0,34.2666,34.3122,34.2666,34.2926,21600.0
2007-06-25 14:05:00,52.69,52.7,52.62,52.62,22700.0,34.2926,34.2992,34.2471,34.2471,22700.0
2007-06-25 14:10:00,52.62,52.62,52.5,52.53,29900.0,34.2471,34.2471,34.169,34.1885,29900.0
2007-06-25 14:15:00,52.53,52.55,52.5,52.54,69100.0,34.1885,34.2015,34.169,34.195,69100.0
2007-06-25 14:20:00,52.53,52.66,52.53,52.66,42900.0,34.1885,34.2731,34.1885,34.2731,42900.0
2007-06-25 14:25:00,52.64,52.65,52.58,52.58,25800.0,34.2601,34.2666,34.2211,34.2211,25800.0
2007-06-25 14:30:00,52.57,52.58,52.25,52.28,99700.0,34.2145,34.2211,34.0063,34.0258,99700.0
2007-06-25 14:35:00,52.26,52.37,52.25,52.35,72200.0,34.0128,34.0844,34.0063,34.0714,72200.0
2007-06-25 14:40:00,52.36,52.42,52.24,52.27,58100.0,34.0779,34.1169,33.9998,34.0193,58100.0
2007-06-25 14:45:00,52.27,52.38,52.24,52.25,42600.0,34.0193,34.0909,33.9998,34.0063,42600.0
2007-06-25 14:50:00,52.23,52.36,52.22,52.25,55000.0,33.9933,34.0779,33.9868,34.0063,55000.0
2007-06-25 14:55:00,52.25,52.31,52.23,52.26,55500.0,34.0063,34.0453,33.9933,34.0128,55500.0
2007-06-25 15:00:00,52.25,52.26,52.14,52.26,58100.0,34.0063,34.0128,33.9347,34.0128,58100.0
2007-06-25 15:05:00,52.26,52.28,52.18,52.2,59900.0,34.0128,34.0258,33.9607,33.9737,59900.0
2007-06-25 15:10:00,52.21,52.31,52.2,52.31,45100.0,33.9802,34.0453,33.9737,34.0453,45100.0
2007-06-25 15:15:00,52.3,52.39,52.26,52.35,83300.0,34.0388,34.0974,34.0128,34.0714,83300.0
2007-06-25 15:20:00,52.35,52.55,52.35,52.55,87100.0,34.0714,34.2015,34.0714,34.2015,87100.0
2007-06-25 15:25:00,52.54,52.54,52.47,52.51,33300.0,34.195,34.195,34.1495,34.1755,33300.0
2007-06-25 15:30:00,52.51,52.6,52.5,52.58,71100.0,34.1755,34.2341,34.169,34.2211,71100.0
2007-06-25 15:35:00,52.58,52.6,52.49,52.54,70600.0,34.2211,34.2341,34.1625,34.195,70600.0
2007-06-25 15:40:00,52.54,52.54,52.36,52.4,65500.0,34.195,34.195,34.0779,34.1039,65500.0
2007-06-25 15:45:00,52.4,52.48,52.3,52.41,149100.0,34.1039,34.156,34.0388,34.1104,149100.0
2007-06-25 15:50:00,52.41,52.49,52.4,52.45,69600.0,34.1104,34.1625,34.1039,34.1364,69600.0
2007-06-25 15:55:00,52.46,52.53,52.4,52.53,120900.0,34.143,34.1885,34.1039,34.1885,120900.0
2007-06-26 09:30:00,52.97,53.06,52.75,52.9,72700.0,34.4749,34.5335,34.3317,34.4293,72700.0
2007-06-26 09:35:00,52.9,52.96,52.78,52.94,53400.0,34.4293,34.4684,34.3512,34.4554,53400.0
2007-06-26 09:40:00,52.94,52.95,52.86,52.86,24000.0,34.4554,34.4619,34.4033,34.4033,24000.0
2007-06-26 09:45:00,52.84,52.84,52.66,52.66,34700.0,34.3903,34.3903,34.2731,34.2731,34700.0
2007-06-26 09:50:00,52.65,52.68,52.57,52.66,29500.0,34.2666,34.2861,34.2145,34.2731,29500.0
2007-06-26 09:55:00,52.68,52.79,52.68,52.77,49000.0,34.2861,34.3577,34.2861,34.3447,49000.0
2007-06-26 10:00:00,52.76,52.93,52.73,52.81,43900.0,34.3382,34.4488,34.3187,34.3707,43900.0
2007-06-26 10:05:00,52.8,52.89,52.79,52.89,28300.0,34.3642,34.4228,34.3577,34.4228,28300.0
2007-06-26 10:10:00,52.86,52.88,52.75,52.79,30300.0,34.4033,34.4163,34.3317,34.3577,30300.0
2007-06-26 10:15:00,52.79,52.8,52.73,52.76,39800.0,34.3577,34.3642,34.3187,34.3382,39800.0
2007-06-26 10:20:00,52.76,52.76,52.7,52.73,29700.0,34.3382,34.3382,34.2992,34.3187,29700.0
2007-06-26 10:25:00,52.73,52.77,52.65,52.69,56100.0,34.3187,34.3447,34.2666,34.2926,56100.0
2007-06-26 10:30:00,52.69,52.77,52.67,52.68,34600.0,34.2926,34.3447,34.2796,34.2861,34600.0
2007-06-26 10:35:00,52.67,52.83,52.65,52.83,45500.0,34.2796,34.3838,34.2666,34.3838,45500.0
2007-06-26 10:40:00,52.83,52.85,52.74,52.75,26700.0,34.3838,34.3968,34.3252,34.3317,26700.0
2007-06-26 10:45:00,52.75,52.75,52.58,52.61,44400.0,34.3317,34.3317,34.2211,34.2406,44400.0
2007-06-26 10:50:00,52.62,52.67,52.55,52.63,61500.0,34.2471,34.2796,34.2015,34.2536,61500.0
2007-06-26 10:55:00,52.63,52.65,52.5,52.53,39100.0,34.2536,34.2666,34.169,34.1885,39100.0
2007-06-26 11:00:00,52.55,52.67,52.5,52.67,25700.0,34.2015,34.2796,34.169,34.2796,25700.0
2007-06-26 11:05:00,52.66,52.71,52.6,52.6,19200.0,34.2731,34.3057,34.2341,34.2341,19200.0
2007-06-26 11:10:00,52.61,52.73,52.6,52.72,21100.0,34.2406,34.3187,34.2341,34.3122,21100.0
2007-06-26 11:15:00,52.72,52.79,52.59,52.62,31200.0,34.3122,34.3577,34.2276,34.2471,31200.0
2007-06-26 11:20:00,52.61,52.62,52.58,52.6,36300.0,34.2406,34.2471,34.2211,34.2341,36300.0
2007-06-26 11:25:00,52.61,52.65,52.6,52.62,18400.0,34.2406,34.2666,34.2341,34.2471,18400.0
2007-06-26 11:30:00,52.63,52.67,52.6,52.67,16800.0,34.2536,34.2796,34.2341,34.2796,16800.0
2007-06-26 11:35:00,52.68,52.74,52.67,52.72,15000.0,34.2861,34.3252,34.2796,34.3122,15000.0
2007-06-26 11:40:00,52.71,52.76,52.71,52.74,26200.0,34.3057,34.3382,34.3057,34.3252,26200.0
2007-06-26 11:45:00,52.73,52.8,52.71,52.72,26600.0,34.3187,34.3642,34.3057,34.3122,26600.0
2007-06-26 11:50:00,52.72,52.79,52.71,52.71,17600.0,34.3122,34.3577,34.3057,34.3057,17600.0
2007-06-26 11:55:00,52.71,52.78,52.71,52.74,29500.0,34.3057,34.3512,34.3057,34.3252,29500.0
2007-06-26 12:00:00,52.73,52.84,52.73,52.79,23200.0,34.3187,34.3903,34.3187,34.3577,23200.0
2007-06-26 12:05:00,52.79,52.87,52.76,52.79,33700.0,34.3577,34.4098,34.3382,34.3577,33700.0
2007-06-26 12:10:00,52.79,52.79,52.73,52.74,11900.0,34.3577,34.3577,34.3187,34.3252,11900.0
2007-06-26 12:15:00,52.73,52.8,52.72,52.76,23300.0,34.3187,34.3642,34.3122,34.3382,23300.0
2007-06-26 12:20:00,52.78,52.84,52.77,52.83,24600.0,34.3512,34.3903,34.3447,34.3838,24600.0
2007-06-26 12:25:00,52.85,52.92,52.84,52.9,26200.0,34.3968,34.4423,34.3903,34.4293,26200.0
2007-06-26 12:30:00,52.9,52.92,52.85,52.87,10700.0,34.4293,34.4423,34.3968,34.4098,10700.0
2007-06-26 12:35:00,52.87,52.87,52.74,52.76,14300.0,34.4098,34.4098,34.3252,34.3382,14300.0
2007-06-26 12:40:00,52.76,52.87,52.76,52.84,19300.0,34.3382,34.4098,34.3382,34.3903,19300.0
2007-06-26 12:45:00,52.84,52.85,52.82,52.85,11700.0,34.3903,34.3968,34.3773,34.3968,11700.0
2007-06-26 12:50:00,52.84,52.85,52.8,52.81,9600.0,34.3903,34.3968,34.3642,34.3707,9600.0
2007-06-26 12:55:00,52.81,52.85,52.76,52.78,26300.0,34.3707,34.3968,34.3382,34.3512,26300.0
2007-06-26 13:00:00,52.78,52.84,52.77,52.83,31400.0,34.3512,34.3903,34.3447,34.3838,31400.0
2007-06-26 13:05:00,52.83,52.83,52.8,52.83,19100.0,34.3838,34.3838,34.3642,34.3838,19100.0
2007-06-26 13:10:00,52.83,52.98,52.82,52.96,44000.0,34.3838,34.4814,34.3773,34.4684,44000.0
2007-06-26 13:15:00,52.96,53.0,52.95,52.99,19000.0,34.4684,34.4944,34.4619,34.4879,19000.0
2007-06-26 13:20:00,52.99,53.0,52.9,52.92,16800.0,34.4879,34.4944,34.4293,34.4423,16800.0
2007-06-26 13:25:00,52.92,52.95,52.92,52.94,13100.0,34.4423,34.4619,34.4423,34.4554,13100.0
2007-06-26 13:30:00,52.94,53.0,52.87,52.92,45900.0,34.4554,34.4944,34.4098,34.4423,45900.0
2007-06-26 13:35:00,52.93,52.95,52.85,52.88,32600.0,34.4488,34.4619,34.3968,34.4163,32600.0
2007-06-26 13:40:00,52.88,52.98,52.87,52.96,25500.0,34.4163,34.4814,34.4098,34.4684,25500.0
2007-06-26 13:45:00,52.94,52.96,52.75,52.8,41200.0,34.4554,34.4684,34.3317,34.3642,41200.0
2007-06-26 13:50:00,52.8,52.82,52.77,52.81,25000.0,34.3642,34.3773,34.3447,34.3707,25000.0
2007-06-26 13:55:00,52.81,52.9,52.81,52.9,28400.0,34.3707,34.4293,34.3707,34.4293,28400.0
2007-06-26 14:00:00,52.91,52.98,52.9,52.97,26500.0,34.4358,34.4814,34.4293,34.4749,26500.0
2007-06-26 14:05:00,52.97,53.05,52.95,53.0,51300.0,34.4749,34.5269,34.4619,34.4944,51300.0
2007-06-26 14:10:00,53.0,53.01,52.91,52.98,18600.0,34.4944,34.5009,34.4358,34.4814,18600.0
2007-06-26 14:15:00,52.98,53.03,52.91,53.0,24400.0,34.4814,34.5139,34.4358,34.4944,24400.0
2007-06-26 14:20:00,52.98,52.98,52.8,52.85,53700.0,34.4814,34.4814,34.3642,34.3968,53700.0
2007-06-26 14:25:00,52.85,52.96,52.85,52.94,64300.0,34.3968,34.4684,34.3968,34.4554,64300.0
2007-06-26 14:30:00,52.96,53.0,52.91,52.98,44400.0,34.4684,34.4944,34.4358,34.4814,44400.0
2007-06-26 14:35:00,52.98,52.98,52.85,52.85,34600.0,34.4814,34.4814,34.3968,34.3968,34600.0
2007-06-26 14:40:00,52.85,52.99,52.84,52.97,51300.0,34.3968,34.4879,34.3903,34.4749,51300.0
2007-06-26 14:45:00,52.96,53.0,52.91,53.0,28800.0,34.4684,34.4944,34.4358,34.4944,28800.0
2007-06-26 14:50:00,53.0,53.04,52.99,52.99,60700.0,34.4944,34.5204,34.4879,34.4879,60700.0
2007-06-26 14:55:00,52.99,53.05,52.93,52.93,45900.0,34.4879,34.5269,34.4488,34.4488,45900.0
2007-06-26 15:00:00,52.93,52.96,52.85,52.93,59300.0,34.4488,34.4684,34.3968,34.4488,59300.0
2007-06-26 15:05:00,52.94,53.01,52.93,52.94,49900.0,34.4554,34.5009,34.4488,34.4554,49900.0
2007-06-26 15:10:00,52.94,53.1,52.94,53.09,62500.0,34.4554,34.5595,34.4554,34.553,62500.0
2007-06-26 15:15:00,53.09,53.13,53.08,53.12,38800.0,34.553,34.579,34.5465,34.5725,38800.0
2007-06-26 15:20:00,53.12,53.16,53.09,53.15,63000.0,34.5725,34.5985,34.553,34.592,63000.0
2007-06-26 15:25:00,53.15,53.2,53.1,53.18,42200.0,34.592,34.6246,34.5595,34.6116,42200.0
2007-06-26 15:30:00,53.18,53.22,53.14,53.2,42500.0,34.6116,34.6376,34.5855,34.6246,42500.0
2007-06-26 15:35:00,53.2,53.21,53.07,53.09,68200.0,34.6246,34.6311,34.54,34.553,68200.0
2007-06-26 15:40:00,53.09,53.09,52.99,53.0,64000.0,34.553,34.553,34.4879,34.4944,64000.0
2007-06-26 15:45:00,53.0,53.02,52.92,52.98,65200.0,34.4944,34.5074,34.4423,34.4814,65200.0
2007-06-26 15:50:00,52.98,53.02,52.95,52.97,49700.0,34.4814,34.5074,34.4619,34.4749,49700.0
2007-06-26 15:55:00,52.97,53.0,52.94,52.95,115700.0,34.4749,34.4944,34.4554,34.4619,115700.0
2007-06-27 09:30:00,52.48,52.5,52.35,52.44,40400.0,34.156,34.169,34.0714,34.1299,40400.0
2007-06-27 09:35:00,52.45,52.55,52.45,52.49,22900.0,34.1364,34.2015,34.1364,34.1625,22900.0
2007-06-27 09:40:00,52.46,52.46,52.36,52.42,34300.0,34.143,34.143,34.0779,34.1169,34300.0
2007-06-27 09:45:00,52.42,52.51,52.4,52.4,28500.0,34.1169,34.1755,34.1039,34.1039,28500.0
2007-06-27 09:50:00,52.4,52.64,52.4,52.59,31000.0,34.1039,34.2601,34.1039,34.2276,31000.0
2007-06-27 09:55:00,52.54,52.55,52.43,52.45,37800.0,34.195,34.2015,34.1234,34.1364,37800.0
2007-06-27 10:00:00,52.45,52.53,52.4,52.52,40700.0,34.1364,34.1885,34.1039,34.182,40700.0
2007-06-27 10:05:00,52.51,52.64,52.49,52.6,32800.0,34.1755,34.2601,34.1625,34.2341,32800.0
2007-06-27 10:10:00,52.61,52.65,52.54,52.6,25200.0,34.2406,34.2666,34.195,34.2341,25200.0
2007-06-27 10:15:00,52.6,52.61,52.49,52.58,28400.0,34.2341,34.2406,34.1625,34.2211,28400.0
2007-06-27 10:20:00,52.58,52.63,52.52,52.58,23300.0,34.2211,34.2536,34.182,34.2211,23300.0
2007-06-27 10:25:00,52.58,52.63,52.51,52.55,14800.0,34.2211,34.2536,34.1755,34.2015,14800.0
2007-06-27 10:30:00,52.52,52.6,52.46,52.57,24400.0,34.182,34.2341,34.143,34.2145,24400.0
2007-06-27 10:35:00,52.57,52.64,52.57,52.58,16400.0,34.2145,34.2601,34.2145,34.2211,16400.0
2007-06-27 10:40:00,52.57,52.62,52.55,52.57,17000.0,34.2145,34.2471,34.2015,34.2145,17000.0
2007-06-27 10:45:00,52.55,52.55,52.41,52.41,29200.0,34.2015,34.2015,34.1104,34.1104,29200.0
2007-06-27 10:50:00,52.42,52.44,52.41,52.43,23400.0,34.1169,34.1299,34.1104,34.1234,23400.0
2007-06-27 10:55:00,52.42,52.43,52.37,52.38,10800.0,34.1169,34.1234,34.0844,34.0909,10800.0
2007-06-27 11:00:00,52.38,52.41,52.32,52.37,23900.0,34.0909,34.1104,34.0518,34.0844,23900.0
2007-06-27 11:05:00,52.36,52.41,52.34,52.34,15600.0,34.0779,34.1104,34.0649,34.0649,15600.0
2007-06-27 11:10:00,52.34,52.44,52.34,52.44,16800.0,34.0649,34.1299,34.0649,34.1299,16800.0
2007-06-27 11:15:00,52.43,52.55,52.42,52.52,20900.0,34.1234,34.2015,34.1169,34.182,20900.0
2007-06-27 11:20:00,52.52,52.54,52.46,52.5,10800.0,34.182,34.195,34.143,34.169,10800.0
2007-06-27 11:25:00,52.5,52.51,52.43,52.43,12300.0,34.169,34.1755,34.1234,34.1234,12300.0
2007-06-27 11:30:00,52.43,52.46,52.43,52.45,12200.0,34.1234,34.143,34.1234,34.1364,12200.0
2007-06-27 11:35:00,52.45,52.46,52.39,52.42,21600.0,34.1364,34.143,34.0974,34.1169,21600.0
2007-06-27 11:40:00,52.41,52.42,52.36,52.37,24600.0,34.1104,34.1169,34.0779,34.0844,24600.0
2007-06-27 11:45:00,52.38,52.42,52.35,52.4,21400.0,34.0909,34.1169,34.0714,34.1039,21400.0
2007-06-27 11:50:00,52.42,52.42,52.38,52.39,16500.0,34.1169,34.1169,34.0909,34.0974,16500.0
2007-06-27 11:55:00,52.4,52.42,52.31,52.33,18200.0,34.1039,34.1169,34.0453,34.0583,18200.0
2007-06-27 12:00:00,52.33,52.5,52.33,52.48,25000.0,34.0583,34.169,34.0583,34.156,25000.0
2007-06-27 12:05:00,52.47,52.55,52.47,52.5,17000.0,34.1495,34.2015,34.1495,34.169,17000.0
2007-06-27 12:10:00,52.51,52.51,52.42,52.48,12400.0,34.1755,34.1755,34.1169,34.156,12400.0
2007-06-27 12:15:00,52.48,52.53,52.45,52.53,14900.0,34.156,34.1885,34.1364,34.1885,14900.0
2007-06-27 12:20:00,52.54,52.65,52.54,52.65,16000.0,34.195,34.2666,34.195,34.2666,16000.0
2007-06-27 12:25:00,52.64,52.7,52.6,52.69,31800.0,34.2601,34.2992,34.2341,34.2926,31800.0
2007-06-27 12:30:00,52.69,52.77,52.67,52.74,16400.0,34.2926,34.3447,34.2796,34.3252,16400.0
2007-06-27 12:35:00,52.74,52.82,52.73,52.81,18600.0,34.3252,34.3773,34.3187,34.3707,18600.0
2007-06-27 12:40:00,52.81,52.83,52.79,52.83,13600.0,34.3707,34.3838,34.3577,34.3838,13600.0
2007-06-27 12:45:00,52.83,52.88,52.78,52.79,16300.0,34.3838,34.4163,34.3512,34.3577,16300.0
2007-06-27 12:50:00,52.78,52.86,52.77,52.84,14500.0,34.3512,34.4033,34.3447,34.3903,14500.0
2007-06-27 12:55:00,52.84,52.85,52.83,52.84,10600.0,34.3903,34.3968,34.3838,34.3903,10600.0
2007-06-27 13:00:00,52.83,52.84,52.79,52.82,8400.0,34.3838,34.3903,34.3577,34.3773,8400.0
2007-06-27 13:05:00,52.83,52.83,52.69,52.7,19300.0,34.3838,34.3838,34.2926,34.2992,19300.0
2007-06-27 13:10:00,52.7,52.73,52.65,52.65,21600.0,34.2992,34.3187,34.2666,34.2666,21600.0
2007-06-27 13:15:00,52.66,52.69,52.61,52.69,11100.0,34.2731,34.2926,34.2406,34.2926,11100.0
2007-06-27 13:20:00,52.68,52.74,52.68,52.68,7500.0,34.2861,34.3252,34.2861,34.2861,7500.0
2007-06-27 13:25:00,52.68,52.74,52.66,52.69,11200.0,34.2861,34.3252,34.2731,34.2926,11200.0
2007-06-27 13:30:00,52.68,52.69,52.62,52.62,8900.0,34.2861,34.2926,34.2471,34.2471,8900.0
2007-06-27 13:35:00,52.61,52.66,52.59,52.64,13600.0,34.2406,34.2731,34.2276,34.2601,13600.0
2007-06-27 13:40:00,52.65,52.73,52.6,52.73,13800.0,34.2666,34.3187,34.2341,34.3187,13800.0
2007-06-27 13:45:00,52.72,52.78,52.69,52.77,21700.0,34.3122,34.3512,34.2926,34.3447,21700.0
2007-06-27 13:50:00,52.78,52.85,52.72,52.72,18000.0,34.3512,34.3968,34.3122,34.3122,18000.0
2007-06-27 13:55:00,52.71,52.82,52.7,52.75,18800.0,34.3057,34.3773,34.2992,34.3317,18800.0
2007-06-27 14:00:00,52.75,52.9,52.75,52.86,20500.0,34.3317,34.4293,34.3317,34.4033,20500.0
2007-06-27 14:05:00,52.86,52.86,52.74,52.77,23800.0,34.4033,34.4033,34.3252,34.3447,23800.0
2007-06-27 14:10:00,52.78,52.91,52.78,52.86,94900.0,34.3512,34.4358,34.3512,34.4033,94900.0
2007-06-27 14:15:00,52.86,52.86,52.72,52.72,35800.0,34.4033,34.4033,34.3122,34.3122,35800.0
2007-06-27 14:20:00,52.73,52.8,52.7,52.77,49300.0,34.3187,34.3642,34.2992,34.3447,49300.0
2007-06-27 14:25:00,52.77,52.87,52.77,52.83,32700.0,34.3447,34.4098,34.3447,34.3838,32700.0
2007-06-27 14:30:00,52.83,52.83,52.73,52.73,57800.0,34.3838,34.3838,34.3187,34.3187,57800.0
2007-06-27 14:35:00,52.75,52.77,52.71,52.75,46000.0,34.3317,34.3447,34.3057,34.3317,46000.0
2007-06-27 14:40:00,52.75,52.77,52.72,52.73,18500.0,34.3317,34.3447,34.3122,34.3187,18500.0
2007-06-27 14:45:00,52.75,52.79,52.74,52.76,25100.0,34.3317,34.3577,34.3252,34.3382,25100.0
2007-06-27 14:50:00,52.76,52.77,52.73,52.75,16400.0,34.3382,34.3447,34.3187,34.3317,16400.0
2007-06-27 14:55:00,52.75,52.76,52.73,52.76,7700.0,34.3317,34.3382,34.3187,34.3382,7700.0
2007-06-27 15:00:00,52.76,52.8,52.75,52.8,45700.0,34.3382,34.3642,34.3317,34.3642,45700.0
2007-06-27 15:05:00,52.8,52.86,52.79,52.79,49100.0,34.3642,34.4033,34.3577,34.3577,49100.0
2007-06-27 15:10:00,52.78,52.81,52.77,52.78,31400.0,34.3512,34.3707,34.3447,34.3512,31400.0
2007-06-27 15:15:00,52.78,52.79,52.73,52.73,30400.0,34.3512,34.3577,34.3187,34.3187,30400.0
2007-06-27 15:20:00,52.74,52.76,52.69,52.75,40200.0,34.3252,34.3382,34.2926,34.3317,40200.0
2007-06-27 15:25:00,52.75,52.82,52.73,52.78,40200.0,34.3317,34.3773,34.3187,34.3512,40200.0
2007-06-27 15:30:00,52.78,52.81,52.78,52.8,32100.0,34.3512,34.3707,34.3512,34.3642,32100.0
2007-06-27 15:35:00,52.81,52.83,52.79,52.8,44900.0,34.3707,34.3838,34.3577,34.3642,44900.0
2007-06-27 15:40:00,52.79,52.89,52.79,52.89,68200.0,34.3577,34.4228,34.3577,34.4228,68200.0
2007-06-27 15:45:00,52.9,52.96,52.86,52.96,43100.0,34.4293,34.4684,34.4033,34.4684,43100.0
2007-06-27 15:50:00,52.96,53.0,52.94,52.95,32800.0,34.4684,34.4944,34.4554,34.4619,32800.0
2007-06-27 15:55:00,52.96,52.99,52.89,52.97,70300.0,34.4684,34.4879,34.4228,34.4749,70300.0
2007-06-28 09:30:00,52.95,52.95,52.6,52.74,35300.0,34.4619,34.4619,34.2341,34.3252,35300.0
2007-06-28 09:35:00,52.76,52.8,52.65,52.79,22100.0,34.3382,34.3642,34.2666,34.3577,22100.0
2007-06-28 09:40:00,52.78,52.82,52.75,52.77,54000.0,34.3512,34.3773,34.3317,34.3447,54000.0
2007-06-28 09:45:00,52.78,52.8,52.63,52.7,44800.0,34.3512,34.3642,34.2536,34.2992,44800.0
2007-06-28 09:50:00,52.7,52.72,52.66,52.72,19100.0,34.2992,34.3122,34.2731,34.3122,19100.0
2007-06-28 09:55:00,52.72,52.78,52.65,52.78,15100.0,34.3122,34.3512,34.2666,34.3512,15100.0
2007-06-28 10:00:00,52.78,52.78,52.7,52.75,18800.0,34.3512,34.3512,34.2992,34.3317,18800.0
2007-06-28 10:05:00,52.76,52.76,52.66,52.67,6100.0,34.3382,34.3382,34.2731,34.2796,6100.0
2007-06-28 10:10:00,52.66,52.78,52.65,52.74,17300.0,34.2731,34.3512,34.2666,34.3252,17300.0
2007-06-28 10:15:00,52.73,52.74,52.67,52.71,31600.0,34.3187,34.3252,34.2796,34.3057,31600.0
2007-06-28 10:20:00,52.71,52.75,52.58,52.58,43700.0,34.3057,34.3317,34.2211,34.2211,43700.0
2007-06-28 10:25:00,52.59,52.7,52.58,52.61,20700.0,34.2276,34.2992,34.2211,34.2406,20700.0
2007-06-28 10:30:00,52.61,52.83,52.6,52.82,32300.0,34.2406,34.3838,34.2341,34.3773,32300.0
2007-06-28 10:35:00,52.83,52.84,52.8,52.81,7500.0,34.3838,34.3903,34.3642,34.3707,7500.0
2007-06-28 10:40:00,52.8,52.82,52.75,52.81,12600.0,34.3642,34.3773,34.3317,34.3707,12600.0
2007-06-28 10:45:00,52.8,52.87,52.8,52.86,14400.0,34.3642,34.4098,34.3642,34.4033,14400.0
2007-06-28 10:50:00,52.85,52.86,52.79,52.86,17400.0,34.3968,34.4033,34.3577,34.4033,17400.0
2007-06-28 10:55:00,52.86,52.86,52.78,52.79,30000.0,34.4033,34.4033,34.3512,34.3577,30000.0
2007-06-28 11:00:00,52.78,52.82,52.76,52.82,10100.0,34.3512,34.3773,34.3382,34.3773,10100.0
2007-06-28 11:05:00,52.8,52.8,52.75,52.75,10500.0,34.3642,34.3642,34.3317,34.3317,10500.0
2007-06-28 11:10:00,52.76,52.84,52.72,52.83,18300.0,34.3382,34.3903,34.3122,34.3838,18300.0
2007-06-28 11:15:00,52.83,52.87,52.81,52.86,7100.0,34.3838,34.4098,34.3707,34.4033,7100.0
2007-06-28 11:20:00,52.85,52.89,52.85,52.88,8000.0,34.3968,34.4228,34.3968,34.4163,8000.0
2007-06-28 11:25:00,52.88,52.9,52.86,52.86,8100.0,34.4163,34.4293,34.4033,34.4033,8100.0
2007-06-28 11:30:00,52.88,52.9,52.85,52.87,13900.0,34.4163,34.4293,34.3968,34.4098,13900.0
2007-06-28 11:35:00,52.87,52.9,52.85,52.86,9800.0,34.4098,34.4293,34.3968,34.4033,9800.0
2007-06-28 11:40:00,52.85,52.9,52.85,52.89,8400.0,34.3968,34.4293,34.3968,34.4228,8400.0
2007-06-28 11:45:00,52.9,52.96,52.9,52.96,9000.0,34.4293,34.4684,34.4293,34.4684,9000.0
2007-06-28 11:50:00,52.96,53.03,52.95,53.03,18400.0,34.4684,34.5139,34.4619,34.5139,18400.0
2007-06-28 11:55:00,53.03,53.11,53.03,53.1,14600.0,34.5139,34.566,34.5139,34.5595,14600.0
2007-06-28 12:00:00,53.12,53.15,53.12,53.13,5300.0,34.5725,34.592,34.5725,34.579,5300.0
2007-06-28 12:05:00,53.13,53.17,53.13,53.15,10000.0,34.579,34.605,34.579,34.592,10000.0
2007-06-28 12:10:00,53.14,53.16,53.14,53.14,6500.0,34.5855,34.5985,34.5855,34.5855,6500.0
2007-06-28 12:15:00,53.15,53.16,53.09,53.11,41600.0,34.592,34.5985,34.553,34.566,41600.0
2007-06-28 12:20:00,53.11,53.11,53.08,53.08,8200.0,34.566,34.566,34.5465,34.5465,8200.0
2007-06-28 12:25:00,53.09,53.1,53.08,53.09,3900.0,34.553,34.5595,34.5465,34.553,3900.0
2007-06-28 12:30:00,53.08,53.15,53.08,53.14,11800.0,34.5465,34.592,34.5465,34.5855,11800.0
2007-06-28 12:35:00,53.14,53.15,53.1,53.13,29100.0,34.5855,34.592,34.5595,34.579,29100.0
2007-06-28 12:40:00,53.14,53.15,53.12,53.14,17100.0,34.5855,34.592,34.5725,34.5855,17100.0
2007-06-28 12:45:00,53.13,53.16,53.11,53.15,34400.0,34.579,34.5985,34.566,34.592,34400.0
2007-06-28 12:50:00,53.16,53.22,53.15,53.21,12300.0,34.5985,34.6376,34.592,34.6311,12300.0
2007-06-28 12:55:00,53.2,53.23,53.19,53.23,6700.0,34.6246,34.6441,34.6181,34.6441,6700.0
2007-06-28 13:00:00,53.23,53.23,53.22,53.22,9900.0,34.6441,34.6441,34.6376,34.6376,9900.0
2007-06-28 13:05:00,53.23,53.3,53.22,53.29,25400.0,34.6441,34.6897,34.6376,34.6831,25400.0
2007-06-28 13:10:00,53.29,53.31,53.25,53.25,16900.0,34.6831,34.6962,34.6571,34.6571,16900.0
2007-06-28 13:15:00,53.25,53.3,53.22,53.3,21800.0,34.6571,34.6897,34.6376,34.6897,21800.0
2007-06-28 13:20:00,53.29,53.31,53.28,53.3,7700.0,34.6831,34.6962,34.6766,34.6897,7700.0
2007-06-28 13:25:00,53.3,53.38,53.29,53.37,19700.0,34.6897,34.7417,34.6831,34.7352,19700.0
2007-06-28 13:30:00,53.38,53.43,53.36,53.43,21800.0,34.7417,34.7743,34.7287,34.7743,21800.0
2007-06-28 13:35:00,53.43,53.45,53.41,53.43,14400.0,34.7743,34.7873,34.7612,34.7743,14400.0
2007-06-28 13:40:00,53.43,53.44,53.42,53.43,12900.0,34.7743,34.7808,34.7678,34.7743,12900.0
2007-06-28 13:45:00,53.43,53.49,53.43,53.49,14000.0,34.7743,34.8133,34.7743,34.8133,14000.0
2007-06-28 13:50:00,53.49,53.61,53.48,53.6,24200.0,34.8133,34.8914,34.8068,34.8849,24200.0
2007-06-28 13:55:00,53.61,53.63,53.59,53.6,20100.0,34.8914,34.9044,34.8784,34.8849,20100.0
2007-06-28 14:00:00,53.6,53.6,53.53,53.56,27000.0,34.8849,34.8849,34.8393,34.8589,27000.0
2007-06-28 14:05:00,53.55,53.61,53.54,53.59,10100.0,34.8524,34.8914,34.8459,34.8784,10100.0
2007-06-28 14:10:00,53.6,53.65,53.53,53.53,19300.0,34.8849,34.9174,34.8393,34.8393,19300.0
2007-06-28 14:15:00,53.48,53.72,53.39,53.69,60000.0,34.8068,34.963,34.7482,34.9435,60000.0
2007-06-28 14:20:00,53.69,53.72,53.59,53.64,22900.0,34.9435,34.963,34.8784,34.9109,22900.0
2007-06-28 14:25:00,53.64,53.71,53.58,53.66,25600.0,34.9109,34.9565,34.8719,34.924,25600.0
2007-06-28 14:30:00,53.66,53.67,53.42,53.43,36400.0,34.924,34.9305,34.7678,34.7743,36400.0
2007-06-28 14:35:00,53.43,53.58,53.42,53.44,33200.0,34.7743,34.8719,34.7678,34.7808,33200.0
2007-06-28 14:40:00,53.45,53.78,53.45,53.77,56400.0,34.7873,35.0021,34.7873,34.9955,56400.0
2007-06-28 14:45:00,53.77,53.85,53.73,53.73,62900.0,34.9955,35.0476,34.9695,34.9695,62900.0
2007-06-28 14:50:00,53.74,53.79,53.71,53.72,32900.0,34.976,35.0086,34.9565,34.963,32900.0
2007-06-28 14:55:00,53.71,53.75,53.64,53.68,20200.0,34.9565,34.9825,34.9109,34.937,20200.0
2007-06-28 15:00:00,53.67,53.67,53.51,53.58,25100.0,34.9305,34.9305,34.8263,34.8719,25100.0
2007-06-28 15:05:00,53.56,53.64,53.47,53.63,36200.0,34.8589,34.9109,34.8003,34.9044,36200.0
2007-06-28 15:10:00,53.64,53.68,53.6,53.62,32800.0,34.9109,34.937,34.8849,34.8979,32800.0
2007-06-28 15:15:00,53.61,53.7,53.59,53.63,22800.0,34.8914,34.95,34.8784,34.9044,22800.0
2007-06-28 15:20:00,53.62,53.69,53.57,53.64,36000.0,34.8979,34.9435,34.8654,34.9109,36000.0
2007-06-28 15:25:00,53.64,53.64,53.61,53.62,19800.0,34.9109,34.9109,34.8914,34.8979,19800.0
2007-06-28 15:30:00,53.63,53.75,53.62,53.7,32700.0,34.9044,34.9825,34.8979,34.95,32700.0
2007-06-28 15:35:00,53.71,53.75,53.68,53.69,43100.0,34.9565,34.9825,34.937,34.9435,43100.0
2007-06-28 15:40:00,53.7,53.7,53.56,53.59,53000.0,34.95,34.95,34.8589,34.8784,53000.0
2007-06-28 15:45:00,53.59,53.62,53.5,53.5,42200.0,34.8784,34.8979,34.8198,34.8198,42200.0
2007-06-28 15:50:00,53.5,53.51,53.45,53.48,74800.0,34.8198,34.8263,34.7873,34.8068,74800.0
2007-06-28 15:55:00,53.48,53.49,53.42,53.42,77900.0,34.8068,34.8133,34.7678,34.7678,77900.0
2007-06-29 09:30:00,53.81,53.99,53.81,53.96,111900.0,35.0216,35.1387,35.0216,35.1192,111900.0
2007-06-29 09:35:00,53.96,54.0,53.88,53.88,47500.0,35.1192,35.1452,35.0671,35.0671,47500.0
2007-06-29 09:40:00,53.9,53.97,53.88,53.93,53200.0,35.0802,35.1257,35.0671,35.0997,53200.0
2007-06-29 09:45:00,53.93,53.98,53.93,53.95,23000.0,35.0997,35.1322,35.0997,35.1127,23000.0
2007-06-29 09:50:00,53.94,54.0,53.9,54.0,51200.0,35.1062,35.1452,35.0802,35.1452,51200.0
2007-06-29 09:55:00,54.0,54.05,53.96,54.05,47100.0,35.1452,35.1778,35.1192,35.1778,47100.0
2007-06-29 10:00:00,54.06,54.12,54.05,54.09,26600.0,35.1843,35.2233,35.1778,35.2038,26600.0
2007-06-29 10:05:00,54.09,54.1,54.0,54.02,47000.0,35.2038,35.2103,35.1452,35.1583,47000.0
2007-06-29 10:10:00,54.02,54.03,53.98,54.0,35500.0,35.1583,35.1648,35.1322,35.1452,35500.0
2007-06-29 10:15:00,53.99,54.01,53.98,53.99,33100.0,35.1387,35.1518,35.1322,35.1387,33100.0
2007-06-29 10:20:00,53.99,54.01,53.95,53.97,56900.0,35.1387,35.1518,35.1127,35.1257,56900.0
2007-06-29 10:25:00,53.96,53.98,53.92,53.93,48900.0,35.1192,35.1322,35.0932,35.0997,48900.0
2007-06-29 10:30:00,53.93,54.08,53.93,54.03,81500.0,35.0997,35.1973,35.0997,35.1648,81500.0
2007-06-29 10:35:00,54.04,54.05,53.99,54.0,88900.0,35.1713,35.1778,35.1387,35.1452,88900.0
2007-06-29 10:40:00,53.99,54.05,53.99,54.0,84600.0,35.1387,35.1778,35.1387,35.1452,84600.0
2007-06-29 10:45:00,54.0,54.03,53.99,54.0,30600.0,35.1452,35.1648,35.1387,35.1452,30600.0
2007-06-29 10:50:00,54.0,54.01,53.98,53.99,32500.0,35.1452,35.1518,35.1322,35.1387,32500.0
2007-06-29 10:55:00,53.99,54.01,53.98,53.99,19000.0,35.1387,35.1518,35.1322,35.1387,19000.0
2007-06-29 11:00:00,53.99,53.99,53.96,53.96,28700.0,35.1387,35.1387,35.1192,35.1192,28700.0
2007-06-29 11:05:00,53.96,53.99,53.89,53.96,38100.0,35.1192,35.1387,35.0736,35.1192,38100.0
2007-06-29 11:10:00,53.95,54.03,53.95,54.03,18900.0,35.1127,35.1648,35.1127,35.1648,18900.0
2007-06-29 11:15:00,54.02,54.03,54.01,54.01,16000.0,35.1583,35.1648,35.1518,35.1518,16000.0
2007-06-29 11:20:00,54.01,54.04,54.0,54.03,17200.0,35.1518,35.1713,35.1452,35.1648,17200.0
2007-06-29 11:25:00,54.03,54.08,54.02,54.08,10300.0,35.1648,35.1973,35.1583,35.1973,10300.0
2007-06-29 11:30:00,54.08,54.09,54.05,54.08,7400.0,35.1973,35.2038,35.1778,35.1973,7400.0
2007-06-29 11:35:00,54.08,54.1,54.07,54.1,8600.0,35.1973,35.2103,35.1908,35.2103,8600.0
2007-06-29 11:40:00,54.1,54.18,54.1,54.16,19900.0,35.2103,35.2624,35.2103,35.2494,19900.0
2007-06-29 11:45:00,54.17,54.17,54.07,54.07,16900.0,35.2559,35.2559,35.1908,35.1908,16900.0
2007-06-29 11:50:00,54.07,54.07,54.04,54.05,11500.0,35.1908,35.1908,35.1713,35.1778,11500.0
2007-06-29 11:55:00,54.05,54.12,54.01,54.11,25600.0,35.1778,35.2233,35.1518,35.2168,25600.0
2007-06-29 12:00:00,54.1,54.14,54.09,54.13,25700.0,35.2103,35.2364,35.2038,35.2299,25700.0
2007-06-29 12:05:00,54.14,54.19,54.14,54.17,26600.0,35.2364,35.2689,35.2364,35.2559,26600.0
2007-06-29 12:10:00,54.17,54.18,54.07,54.1,27600.0,35.2559,35.2624,35.1908,35.2103,27600.0
2007-06-29 12:15:00,54.1,54.1,54.02,54.07,31300.0,35.2103,35.2103,35.1583,35.1908,31300.0
2007-06-29 12:20:00,54.07,54.07,54.01,54.03,22400.0,35.1908,35.1908,35.1518,35.1648,22400.0
2007-06-29 12:25:00,54.03,54.04,54.0,54.03,22200.0,35.1648,35.1713,35.1452,35.1648,22200.0
2007-06-29 12:30:00,54.03,54.05,54.0,54.0,41400.0,35.1648,35.1778,35.1452,35.1452,41400.0
2007-06-29 12:35:00,54.01,54.02,53.92,53.99,49300.0,35.1518,35.1583,35.0932,35.1387,49300.0
2007-06-29 12:40:00,54.0,54.11,53.98,54.01,37600.0,35.1452,35.2168,35.1322,35.1518,37600.0
2007-06-29 12:45:00,54.02,54.02,54.0,54.01,11200.0,35.1583,35.1583,35.1452,35.1518,11200.0
2007-06-29 12:50:00,54.0,54.05,54.0,54.03,18500.0,35.1452,35.1778,35.1452,35.1648,18500.0
2007-06-29 12:55:00,54.02,54.05,54.01,54.01,22300.0,35.1583,35.1778,35.1518,35.1518,22300.0
2007-06-29 13:00:00,54.02,54.02,53.94,53.94,19900.0,35.1583,35.1583,35.1062,35.1062,19900.0
2007-06-29 13:05:00,53.93,53.99,53.93,53.95,35400.0,35.0997,35.1387,35.0997,35.1127,35400.0
2007-06-29 13:10:00,53.95,53.95,53.69,53.72,141500.0,35.1127,35.1127,34.9435,34.963,141500.0
2007-06-29 13:15:00,53.72,53.73,53.6,53.66,24800.0,34.963,34.9695,34.8849,34.924,24800.0
2007-06-29 13:20:00,53.65,53.75,53.65,53.75,20000.0,34.9174,34.9825,34.9174,34.9825,20000.0
2007-06-29 13:25:00,53.75,53.75,53.72,53.72,24500.0,34.9825,34.9825,34.963,34.963,24500.0
2007-06-29 13:30:00,53.73,53.75,53.68,53.68,41600.0,34.9695,34.9825,34.937,34.937,41600.0
2007-06-29 13:35:00,53.69,53.74,53.69,53.7,23100.0,34.9435,34.976,34.9435,34.95,23100.0
2007-06-29 13:40:00,53.7,53.74,53.66,53.71,18500.0,34.95,34.976,34.924,34.9565,18500.0
2007-06-29 13:45:00,53.72,53.82,53.68,53.82,27400.0,34.963,35.0281,34.937,35.0281,27400.0
2007-06-29 13:50:00,53.82,53.82,53.76,53.78,20000.0,35.0281,35.0281,34.989,35.0021,20000.0
2007-06-29 13:55:00,53.78,53.84,53.75,53.76,16200.0,35.0021,35.0411,34.9825,34.989,16200.0
2007-06-29 14:00:00,53.75,53.77,53.61,53.62,32300.0,34.9825,34.9955,34.8914,34.8979,32300.0
2007-06-29 14:05:00,53.61,53.61,53.33,53.42,81800.0,34.8914,34.8914,34.7092,34.7678,81800.0
2007-06-29 14:10:00,53.4,53.43,53.31,53.42,37100.0,34.7547,34.7743,34.6962,34.7678,37100.0
2007-06-29 14:15:00,53.42,53.43,53.35,53.4,27800.0,34.7678,34.7743,34.7222,34.7547,27800.0
2007-06-29 14:20:00,53.41,53.42,53.37,53.4,37500.0,34.7612,34.7678,34.7352,34.7547,37500.0
2007-06-29 14:25:00,53.42,53.44,53.39,53.43,34900.0,34.7678,34.7808,34.7482,34.7743,34900.0
2007-06-29 14:30:00,53.42,53.44,53.33,53.41,25800.0,34.7678,34.7808,34.7092,34.7612,25800.0
2007-06-29 14:35:00,53.39,53.51,53.38,53.5,16000.0,34.7482,34.8263,34.7417,34.8198,16000.0
2007-06-29 14:40:00,53.5,53.62,53.5,53.61,21800.0,34.8198,34.8979,34.8198,34.8914,21800.0
2007-06-29 14:45:00,53.62,53.63,53.59,53.59,37600.0,34.8979,34.9044,34.8784,34.8784,37600.0
2007-06-29 14:50:00,53.59,53.62,53.58,53.59,16100.0,34.8784,34.8979,34.8719,34.8784,16100.0
2007-06-29 14:55:00,53.59,53.6,53.59,53.59,8400.0,34.8784,34.8849,34.8784,34.8784,8400.0
2007-06-29 15:00:00,53.6,53.65,53.5,53.5,45400.0,34.8849,34.9174,34.8198,34.8198,45400.0
2007-06-29 15:05:00,53.5,53.5,53.35,53.44,44700.0,34.8198,34.8198,34.7222,34.7808,44700.0
2007-06-29 15:10:00,53.43,53.44,53.16,53.21,38200.0,34.7743,34.7808,34.5985,34.6311,38200.0
2007-06-29 15:15:00,53.21,53.32,53.19,53.26,28800.0,34.6311,34.7027,34.6181,34.6636,28800.0
2007-06-29 15:20:00,53.26,53.27,53.2,53.21,22100.0,34.6636,34.6701,34.6246,34.6311,22100.0
2007-06-29 15:25:00,53.21,53.25,53.1,53.13,47700.0,34.6311,34.6571,34.5595,34.579,47700.0
2007-06-29 15:30:00,53.12,53.17,53.08,53.16,25500.0,34.5725,34.605,34.5465,34.5985,25500.0
2007-06-29 15:35:00,53.17,53.33,53.16,53.3,42600.0,34.605,34.7092,34.5985,34.6897,42600.0
2007-06-29 15:40:00,53.3,53.52,53.3,53.46,80900.0,34.6897,34.8328,34.6897,34.7938,80900.0
2007-06-29 15:45:00,53.47,53.52,53.39,53.52,53400.0,34.8003,34.8328,34.7482,34.8328,53400.0
2007-06-29 15:50:00,53.52,53.6,53.49,53.52,72600.0,34.8328,34.8849,34.8133,34.8328,72600.0
2007-06-29 15:55:00,53.52,53.52,53.42,53.48,78400.0,34.8328,34.8328,34.7678,34.8068,78400.0
2007-07-03 09:30:00,54.81,54.84,54.67,54.78,41900.0,35.6724,35.6919,35.5813,35.6529,41900.0
2007-07-03 09:35:00,54.77,55.0,54.76,54.96,29800.0,35.6464,35.7961,35.6399,35.77,29800.0
2007-07-03 09:40:00,54.96,55.0,54.87,54.98,35500.0,35.77,35.7961,35.7115,35.7831,35500.0
2007-07-03 09:45:00,54.97,54.98,54.93,54.94,20100.0,35.7766,35.7831,35.7505,35.757,20100.0
2007-07-03 09:50:00,54.94,54.99,54.94,54.97,24400.0,35.757,35.7896,35.757,35.7766,24400.0
2007-07-03 09:55:00,54.97,55.1,54.97,55.1,63000.0,35.7766,35.8612,35.7766,35.8612,63000.0
2007-07-03 10:00:00,55.09,55.15,55.03,55.1,71100.0,35.8547,35.8937,35.8156,35.8612,71100.0
2007-07-03 10:05:00,55.1,55.13,55.07,55.12,36000.0,35.8612,35.8807,35.8416,35.8742,36000.0
2007-07-03 10:10:00,55.13,55.18,55.13,55.18,23900.0,35.8807,35.9132,35.8807,35.9132,23900.0
2007-07-03 10:15:00,55.18,55.21,55.17,55.21,39200.0,35.9132,35.9328,35.9067,35.9328,39200.0
2007-07-03 10:20:00,55.21,55.23,55.16,55.17,59900.0,35.9328,35.9458,35.9002,35.9067,59900.0
2007-07-03 10:25:00,55.17,55.22,55.16,55.21,27100.0,35.9067,35.9393,35.9002,35.9328,27100.0
2007-07-03 10:30:00,55.22,55.22,55.2,55.22,27000.0,35.9393,35.9393,35.9262,35.9393,27000.0
2007-07-03 10:35:00,55.22,55.22,55.1,55.12,53800.0,35.9393,35.9393,35.8612,35.8742,53800.0
2007-07-03 10:40:00,55.12,55.14,55.08,55.13,25800.0,35.8742,35.8872,35.8481,35.8807,25800.0
2007-07-03 10:45:00,55.13,55.23,55.13,55.2,30300.0,35.8807,35.9458,35.8807,35.9262,30300.0
2007-07-03 10:50:00,55.2,55.21,55.18,55.21,15200.0,35.9262,35.9328,35.9132,35.9328,15200.0
2007-07-03 10:55:00,55.21,55.27,55.21,55.27,34700.0,35.9328,35.9718,35.9328,35.9718,34700.0
2007-07-03 11:00:00,55.27,55.28,55.2,55.2,24500.0,35.9718,35.9783,35.9262,35.9262,24500.0
2007-07-03 11:05:00,55.2,55.23,55.16,55.21,26600.0,35.9262,35.9458,35.9002,35.9328,26600.0
2007-07-03 11:10:00,55.22,55.3,55.22,55.23,38000.0,35.9393,35.9913,35.9393,35.9458,38000.0
2007-07-03 11:15:00,55.23,55.24,55.22,55.22,14100.0,35.9458,35.9523,35.9393,35.9393,14100.0
2007-07-03 11:20:00,55.22,55.26,55.2,55.25,26300.0,35.9393,35.9653,35.9262,35.9588,26300.0
2007-07-03 11:25:00,55.26,55.27,55.19,55.2,21400.0,35.9653,35.9718,35.9197,35.9262,21400.0
2007-07-03 11:30:00,55.2,55.2,55.17,55.17,10400.0,35.9262,35.9262,35.9067,35.9067,10400.0
2007-07-03 11:35:00,55.17,55.18,55.02,55.08,27000.0,35.9067,35.9132,35.8091,35.8481,27000.0
2007-07-03 11:40:00,55.07,55.18,55.07,55.17,21100.0,35.8416,35.9132,35.8416,35.9067,21100.0
2007-07-03 11:45:00,55.17,55.17,55.09,55.09,17600.0,35.9067,35.9067,35.8547,35.8547,17600.0
2007-07-03 11:50:00,55.1,55.13,54.99,55.03,42600.0,35.8612,35.8807,35.7896,35.8156,42600.0
2007-07-03 11:55:00,55.04,55.1,55.03,55.09,18900.0,35.8221,35.8612,35.8156,35.8547,18900.0
2007-07-03 12:00:00,55.09,55.1,55.07,55.08,20000.0,35.8547,35.8612,35.8416,35.8481,20000.0
2007-07-03 12:05:00,55.08,55.09,55.07,55.08,22500.0,35.8481,35.8547,35.8416,35.8481,22500.0
2007-07-03 12:10:00,55.09,55.09,55.03,55.06,24100.0,35.8547,35.8547,35.8156,35.8351,24100.0
2007-07-03 12:15:00,55.06,55.14,55.06,55.14,21000.0,35.8351,35.8872,35.8351,35.8872,21000.0
2007-07-03 12:20:00,55.14,55.2,55.14,55.19,28100.0,35.8872,35.9262,35.8872,35.9197,28100.0
2007-07-03 12:25:00,55.2,55.2,55.17,55.18,19700.0,35.9262,35.9262,35.9067,35.9132,19700.0
2007-07-03 12:30:00,55.18,55.2,55.16,55.17,34800.0,35.9132,35.9262,35.9002,35.9067,34800.0
2007-07-03 12:35:00,55.17,55.18,55.14,55.14,34700.0,35.9067,35.9132,35.8872,35.8872,34700.0
2007-07-03 12:40:00,55.14,55.17,55.14,55.16,21300.0,35.8872,35.9067,35.8872,35.9002,21300.0
2007-07-03 12:45:00,55.17,55.17,55.05,55.06,55000.0,35.9067,35.9067,35.8286,35.8351,55000.0
2007-07-03 12:50:00,55.06,55.07,54.93,54.93,83200.0,35.8351,35.8416,35.7505,35.7505,83200.0
2007-07-03 12:55:00,54.94,55.01,54.93,54.97,88900.0,35.757,35.8026,35.7505,35.7766,88900.0
2007-07-05 09:30:00,54.86,54.86,54.57,54.68,48100.0,35.705,35.705,35.5162,35.5878,48100.0
2007-07-05 09:35:00,54.69,54.75,54.66,54.72,11500.0,35.5943,35.6334,35.5748,35.6138,11500.0
2007-07-05 09:40:00,54.72,54.88,54.65,54.79,27300.0,35.6138,35.718,35.5683,35.6594,27300.0
2007-07-05 09:45:00,54.77,54.85,54.75,54.79,16600.0,35.6464,35.6985,35.6334,35.6594,16600.0
2007-07-05 09:50:00,54.8,54.91,54.75,54.89,40900.0,35.6659,35.7375,35.6334,35.7245,40900.0
2007-07-05 09:55:00,54.91,54.91,54.82,54.84,25600.0,35.7375,35.7375,35.6789,35.6919,25600.0
2007-07-05 10:00:00,54.85,54.88,54.82,54.84,19000.0,35.6985,35.718,35.6789,35.6919,19000.0
2007-07-05 10:05:00,54.85,54.88,54.81,54.87,22900.0,35.6985,35.718,35.6724,35.7115,22900.0
2007-07-05 10:10:00,54.88,54.89,54.83,54.83,22400.0,35.718,35.7245,35.6854,35.6854,22400.0
2007-07-05 10:15:00,54.84,54.84,54.77,54.83,25200.0,35.6919,35.6919,35.6464,35.6854,25200.0
2007-07-05 10:20:00,54.81,54.83,54.75,54.77,11900.0,35.6724,35.6854,35.6334,35.6464,11900.0
2007-07-05 10:25:00,54.77,54.82,54.77,54.8,12900.0,35.6464,35.6789,35.6464,35.6659,12900.0
2007-07-05 10:30:00,54.81,54.85,54.79,54.83,62300.0,35.6724,35.6985,35.6594,35.6854,62300.0
2007-07-05 10:35:00,54.84,54.86,54.81,54.82,17600.0,35.6919,35.705,35.6724,35.6789,17600.0
2007-07-05 10:40:00,54.82,54.83,54.72,54.74,34400.0,35.6789,35.6854,35.6138,35.6269,34400.0
2007-07-05 10:45:00,54.74,54.74,54.65,54.67,17100.0,35.6269,35.6269,35.5683,35.5813,17100.0
2007-07-05 10:50:00,54.66,54.7,54.64,54.66,25500.0,35.5748,35.6008,35.5618,35.5748,25500.0
2007-07-05 10:55:00,54.68,54.69,54.66,54.67,9600.0,35.5878,35.5943,35.5748,35.5813,9600.0
2007-07-05 11:00:00,54.67,54.67,54.55,54.56,17200.0,35.5813,35.5813,35.5032,35.5097,17200.0
2007-07-05 11:05:00,54.56,54.6,54.55,54.57,24900.0,35.5097,35.5357,35.5032,35.5162,24900.0
2007-07-05 11:10:00,54.56,54.6,54.53,54.57,20400.0,35.5097,35.5357,35.4902,35.5162,20400.0
2007-07-05 11:15:00,54.57,54.58,54.51,54.54,14000.0,35.5162,35.5227,35.4772,35.4967,14000.0
2007-07-05 11:20:00,54.55,54.65,54.54,54.62,22600.0,35.5032,35.5683,35.4967,35.5488,22600.0
2007-07-05 11:25:00,54.63,54.65,54.59,54.64,9500.0,35.5553,35.5683,35.5292,35.5618,9500.0
2007-07-05 11:30:00,54.64,54.69,54.61,54.67,7900.0,35.5618,35.5943,35.5423,35.5813,7900.0
2007-07-05 11:35:00,54.68,54.72,54.67,54.72,5600.0,35.5878,35.6138,35.5813,35.6138,5600.0
2007-07-05 11:40:00,54.72,54.77,54.66,54.66,17100.0,35.6138,35.6464,35.5748,35.5748,17100.0
2007-07-05 11:45:00,54.64,54.69,54.61,54.68,9800.0,35.5618,35.5943,35.5423,35.5878,9800.0
2007-07-05 11:50:00,54.68,54.7,54.67,54.68,5100.0,35.5878,35.6008,35.5813,35.5878,5100.0
2007-07-05 11:55:00,54.69,54.7,54.65,54.7,11300.0,35.5943,35.6008,35.5683,35.6008,11300.0
2007-07-05 12:00:00,54.69,54.7,54.66,54.7,20900.0,35.5943,35.6008,35.5748,35.6008,20900.0
2007-07-05 12:05:00,54.7,54.7,54.63,54.65,9100.0,35.6008,35.6008,35.5553,35.5683,9100.0
2007-07-05 12:10:00,54.66,54.67,54.6,54.65,13700.0,35.5748,35.5813,35.5357,35.5683,13700.0
2007-07-05 12:15:00,54.64,54.64,54.57,54.58,19400.0,35.5618,35.5618,35.5162,35.5227,19400.0
2007-07-05 12:20:00,54.58,54.63,54.57,54.57,10400.0,35.5227,35.5553,35.5162,35.5162,10400.0
2007-07-05 12:25:00,54.57,54.58,54.49,54.49,12500.0,35.5162,35.5227,35.4642,35.4642,12500.0
2007-07-05 12:30:00,54.49,54.5,54.37,54.37,27700.0,35.4642,35.4707,35.3861,35.3861,27700.0
2007-07-05 12:35:00,54.37,54.41,54.35,54.37,17400.0,35.3861,35.4121,35.373,35.3861,17400.0
2007-07-05 12:40:00,54.37,54.46,54.36,54.46,13500.0,35.3861,35.4446,35.3795,35.4446,13500.0
2007-07-05 12:45:00,54.45,54.48,54.42,54.45,23600.0,35.4381,35.4576,35.4186,35.4381,23600.0
2007-07-05 12:50:00,54.46,54.5,54.45,54.47,29000.0,35.4446,35.4707,35.4381,35.4511,29000.0
2007-07-05 12:55:00,54.47,54.5,54.46,54.5,14800.0,35.4511,35.4707,35.4446,35.4707,14800.0
2007-07-05 13:00:00,54.5,54.51,54.48,54.49,13800.0,35.4707,35.4772,35.4576,35.4642,13800.0
2007-07-05 13:05:00,54.49,54.49,54.47,54.47,3900.0,35.4642,35.4642,35.4511,35.4511,3900.0
2007-07-05 13:10:00,54.48,54.52,54.47,54.52,15900.0,35.4576,35.4837,35.4511,35.4837,15900.0
2007-07-05 13:15:00,54.52,54.53,54.49,54.5,8000.0,35.4837,35.4902,35.4642,35.4707,8000.0
2007-07-05 13:20:00,54.49,54.5,54.46,54.5,23700.0,35.4642,35.4707,35.4446,35.4707,23700.0
2007-07-05 13:25:00,54.5,54.51,54.47,54.48,11700.0,35.4707,35.4772,35.4511,35.4576,11700.0
2007-07-05 13:30:00,54.49,54.51,54.45,54.47,15700.0,35.4642,35.4772,35.4381,35.4511,15700.0
2007-07-05 13:35:00,54.47,54.51,54.45,54.5,18000.0,35.4511,35.4772,35.4381,35.4707,18000.0
2007-07-05 13:40:00,54.5,54.71,54.45,54.46,11100.0,35.4707,35.6073,35.4381,35.4446,11100.0
2007-07-05 13:45:00,54.48,54.48,54.46,54.48,10200.0,35.4576,35.4576,35.4446,35.4576,10200.0
2007-07-05 13:50:00,54.48,54.52,54.48,54.5,17700.0,35.4576,35.4837,35.4576,35.4707,17700.0
2007-07-05 13:55:00,54.5,54.5,54.46,54.49,19200.0,35.4707,35.4707,35.4446,35.4642,19200.0
2007-07-05 14:00:00,54.47,54.48,54.42,54.48,10800.0,35.4511,35.4576,35.4186,35.4576,10800.0
2007-07-05 14:05:00,54.48,54.51,54.48,54.49,10500.0,35.4576,35.4772,35.4576,35.4642,10500.0
2007-07-05 14:10:00,54.48,54.5,54.48,54.49,10200.0,35.4576,35.4707,35.4576,35.4642,10200.0
2007-07-05 14:15:00,54.5,54.53,54.48,54.48,26300.0,35.4707,35.4902,35.4576,35.4576,26300.0
2007-07-05 14:20:00,54.48,54.55,54.48,54.54,23400.0,35.4576,35.5032,35.4576,35.4967,23400.0
2007-07-05 14:25:00,54.53,54.55,54.46,54.5,24900.0,35.4902,35.5032,35.4446,35.4707,24900.0
2007-07-05 14:30:00,54.49,54.55,54.49,54.55,16100.0,35.4642,35.5032,35.4642,35.5032,16100.0
2007-07-05 14:35:00,54.55,54.56,54.5,54.51,14100.0,35.5032,35.5097,35.4707,35.4772,14100.0
2007-07-05 14:40:00,54.52,54.54,54.5,54.54,9500.0,35.4837,35.4967,35.4707,35.4967,9500.0
2007-07-05 14:45:00,54.54,54.55,54.52,54.54,12800.0,35.4967,35.5032,35.4837,35.4967,12800.0
2007-07-05 14:50:00,54.54,54.54,54.48,54.49,12000.0,35.4967,35.4967,35.4576,35.4642,12000.0
2007-07-05 14:55:00,54.49,54.53,54.45,54.51,16800.0,35.4642,35.4902,35.4381,35.4772,16800.0
2007-07-05 15:00:00,54.52,54.53,54.46,54.51,25400.0,35.4837,35.4902,35.4446,35.4772,25400.0
2007-07-05 15:05:00,54.51,54.54,54.49,54.52,32000.0,35.4772,35.4967,35.4642,35.4837,32000.0
2007-07-05 15:10:00,54.52,54.55,54.51,54.54,27300.0,35.4837,35.5032,35.4772,35.4967,27300.0
2007-07-05 15:15:00,54.53,54.53,54.45,54.48,25200.0,35.4902,35.4902,35.4381,35.4576,25200.0
2007-07-05 15:20:00,54.48,54.5,54.46,54.46,22100.0,35.4576,35.4707,35.4446,35.4446,22100.0
2007-07-05 15:25:00,54.47,54.5,54.46,54.46,36900.0,35.4511,35.4707,35.4446,35.4446,36900.0
2007-07-05 15:30:00,54.46,54.47,54.44,54.47,20500.0,35.4446,35.4511,35.4316,35.4511,20500.0
2007-07-05 15:35:00,54.46,54.5,54.45,54.49,22200.0,35.4446,35.4707,35.4381,35.4642,22200.0
2007-07-05 15:40:00,54.47,54.5,54.45,54.49,29800.0,35.4511,35.4707,35.4381,35.4642,29800.0
2007-07-05 15:45:00,54.5,54.53,54.47,54.51,56600.0,35.4707,35.4902,35.4511,35.4772,56600.0
2007-07-05 15:50:00,54.51,54.52,54.46,54.49,52200.0,35.4772,35.4837,35.4446,35.4642,52200.0
2007-07-05 15:55:00,54.49,54.51,54.44,54.46,67100.0,35.4642,35.4772,35.4316,35.4446,67100.0
2007-07-06 09:30:00,54.29,54.3,54.17,54.25,37800.0,35.334,35.3405,35.2559,35.308,37800.0
2007-07-06 09:35:00,54.25,54.26,54.15,54.16,12100.0,35.308,35.3145,35.2429,35.2494,12100.0
2007-07-06 09:40:00,54.18,54.26,54.15,54.25,48500.0,35.2624,35.3145,35.2429,35.308,48500.0
2007-07-06 09:45:00,54.24,54.24,54.12,54.15,27700.0,35.3014,35.3014,35.2233,35.2429,27700.0
2007-07-06 09:50:00,54.15,54.22,54.11,54.19,31100.0,35.2429,35.2884,35.2168,35.2689,31100.0
2007-07-06 09:55:00,54.16,54.17,54.07,54.1,23800.0,35.2494,35.2559,35.1908,35.2103,23800.0
2007-07-06 10:00:00,54.12,54.26,54.1,54.26,20700.0,35.2233,35.3145,35.2103,35.3145,20700.0
2007-07-06 10:05:00,54.25,54.3,54.2,54.21,19100.0,35.308,35.3405,35.2754,35.2819,19100.0
2007-07-06 10:10:00,54.22,54.23,54.15,54.18,24500.0,35.2884,35.2949,35.2429,35.2624,24500.0
2007-07-06 10:15:00,54.18,54.23,54.16,54.21,10100.0,35.2624,35.2949,35.2494,35.2819,10100.0
2007-07-06 10:20:00,54.22,54.24,54.2,54.22,14300.0,35.2884,35.3014,35.2754,35.2884,14300.0
2007-07-06 10:25:00,54.22,54.34,54.21,54.34,15300.0,35.2884,35.3665,35.2819,35.3665,15300.0
2007-07-06 10:30:00,54.34,54.35,54.31,54.34,14400.0,35.3665,35.373,35.347,35.3665,14400.0
2007-07-06 10:35:00,54.34,54.34,54.27,54.28,17300.0,35.3665,35.3665,35.321,35.3275,17300.0
2007-07-06 10:40:00,54.28,54.3,54.21,54.24,15700.0,35.3275,35.3405,35.2819,35.3014,15700.0
2007-07-06 10:45:00,54.25,54.29,54.23,54.23,16500.0,35.308,35.334,35.2949,35.2949,16500.0
2007-07-06 10:50:00,54.24,54.24,54.22,54.22,8800.0,35.3014,35.3014,35.2884,35.2884,8800.0
2007-07-06 10:55:00,54.22,54.25,54.17,54.21,49300.0,35.2884,35.308,35.2559,35.2819,49300.0
2007-07-06 11:00:00,54.21,54.22,54.15,54.19,21300.0,35.2819,35.2884,35.2429,35.2689,21300.0
2007-07-06 11:05:00,54.19,54.21,54.17,54.18,31800.0,35.2689,35.2819,35.2559,35.2624,31800.0
2007-07-06 11:10:00,54.18,54.2,54.15,54.16,33400.0,35.2624,35.2754,35.2429,35.2494,33400.0
2007-07-06 11:15:00,54.16,54.18,54.15,54.16,10700.0,35.2494,35.2624,35.2429,35.2494,10700.0
2007-07-06 11:20:00,54.17,54.19,54.14,54.18,16800.0,35.2559,35.2689,35.2364,35.2624,16800.0
2007-07-06 11:25:00,54.18,54.21,54.17,54.21,18000.0,35.2624,35.2819,35.2559,35.2819,18000.0
2007-07-06 11:30:00,54.21,54.23,54.21,54.22,32900.0,35.2819,35.2949,35.2819,35.2884,32900.0
2007-07-06 11:35:00,54.22,54.25,54.21,54.23,29300.0,35.2884,35.308,35.2819,35.2949,29300.0
2007-07-06 11:40:00,54.23,54.23,54.19,54.19,11700.0,35.2949,35.2949,35.2689,35.2689,11700.0
2007-07-06 11:45:00,54.2,54.2,54.15,54.15,9700.0,35.2754,35.2754,35.2429,35.2429,9700.0
2007-07-06 11:50:00,54.15,54.19,54.08,54.13,31800.0,35.2429,35.2689,35.1973,35.2299,31800.0
2007-07-06 11:55:00,54.14,54.19,54.14,54.17,22200.0,35.2364,35.2689,35.2364,35.2559,22200.0
2007-07-06 12:00:00,54.17,54.21,54.16,54.19,17000.0,35.2559,35.2819,35.2494,35.2689,17000.0
2007-07-06 12:05:00,54.19,54.2,54.17,54.19,15000.0,35.2689,35.2754,35.2559,35.2689,15000.0
2007-07-06 12:10:00,54.19,54.2,54.17,54.17,16300.0,35.2689,35.2754,35.2559,35.2559,16300.0
2007-07-06 12:15:00,54.17,54.18,54.16,54.17,12100.0,35.2559,35.2624,35.2494,35.2559,12100.0
2007-07-06 12:20:00,54.17,54.18,54.16,54.17,12600.0,35.2559,35.2624,35.2494,35.2559,12600.0
2007-07-06 12:25:00,54.17,54.18,54.11,54.16,12100.0,35.2559,35.2624,35.2168,35.2494,12100.0
2007-07-06 12:30:00,54.17,54.18,54.17,54.17,5400.0,35.2559,35.2624,35.2559,35.2559,5400.0
2007-07-06 12:35:00,54.18,54.18,54.16,54.17,22000.0,35.2624,35.2624,35.2494,35.2559,22000.0
2007-07-06 12:40:00,54.17,54.17,54.14,54.15,15200.0,35.2559,35.2559,35.2364,35.2429,15200.0
2007-07-06 12:45:00,54.15,54.17,54.13,54.13,16200.0,35.2429,35.2559,35.2299,35.2299,16200.0
2007-07-06 12:50:00,54.14,54.15,54.13,54.15,12000.0,35.2364,35.2429,35.2299,35.2429,12000.0
2007-07-06 12:55:00,54.15,54.17,54.14,54.16,8200.0,35.2429,35.2559,35.2364,35.2494,8200.0
2007-07-06 13:00:00,54.15,54.16,54.12,54.12,16300.0,35.2429,35.2494,35.2233,35.2233,16300.0
2007-07-06 13:05:00,54.13,54.13,54.12,54.13,7500.0,35.2299,35.2299,35.2233,35.2299,7500.0
2007-07-06 13:10:00,54.13,54.15,54.13,54.13,9900.0,35.2299,35.2429,35.2299,35.2299,9900.0
2007-07-06 13:15:00,54.14,54.15,54.11,54.11,19900.0,35.2364,35.2429,35.2168,35.2168,19900.0
2007-07-06 13:20:00,54.11,54.15,54.1,54.15,14800.0,35.2168,35.2429,35.2103,35.2429,14800.0
2007-07-06 13:25:00,54.15,54.16,54.14,54.15,5200.0,35.2429,35.2494,35.2364,35.2429,5200.0
2007-07-06 13:30:00,54.14,54.19,54.13,54.19,11000.0,35.2364,35.2689,35.2299,35.2689,11000.0
2007-07-06 13:35:00,54.19,54.22,54.17,54.22,14500.0,35.2689,35.2884,35.2559,35.2884,14500.0
2007-07-06 13:40:00,54.22,54.27,54.21,54.26,22000.0,35.2884,35.321,35.2819,35.3145,22000.0
2007-07-06 13:45:00,54.27,54.3,54.26,54.3,14400.0,35.321,35.3405,35.3145,35.3405,14400.0
2007-07-06 13:50:00,54.31,54.41,54.31,54.41,18300.0,35.347,35.4121,35.347,35.4121,18300.0
2007-07-06 13:55:00,54.43,54.46,54.41,54.46,14800.0,35.4251,35.4446,35.4121,35.4446,14800.0
2007-07-06 14:00:00,54.46,54.46,54.43,54.46,14500.0,35.4446,35.4446,35.4251,35.4446,14500.0
2007-07-06 14:05:00,54.45,54.47,54.44,54.46,13900.0,35.4381,35.4511,35.4316,35.4446,13900.0
2007-07-06 14:10:00,54.46,54.54,54.45,54.52,13600.0,35.4446,35.4967,35.4381,35.4837,13600.0
2007-07-06 14:15:00,54.53,54.54,54.47,54.47,26500.0,35.4902,35.4967,35.4511,35.4511,26500.0
2007-07-06 14:20:00,54.47,54.48,54.44,54.45,14800.0,35.4511,35.4576,35.4316,35.4381,14800.0
2007-07-06 14:25:00,54.45,54.5,54.45,54.5,15900.0,35.4381,35.4707,35.4381,35.4707,15900.0
2007-07-06 14:30:00,54.51,54.57,54.49,54.49,33000.0,35.4772,35.5162,35.4642,35.4642,33000.0
2007-07-06 14:35:00,54.5,54.59,54.49,54.58,19600.0,35.4707,35.5292,35.4642,35.5227,19600.0
2007-07-06 14:40:00,54.58,54.58,54.5,54.5,20200.0,35.5227,35.5227,35.4707,35.4707,20200.0
2007-07-06 14:45:00,54.5,54.51,54.42,54.43,47600.0,35.4707,35.4772,35.4186,35.4251,47600.0
2007-07-06 14:50:00,54.43,54.48,54.42,54.48,16300.0,35.4251,35.4576,35.4186,35.4576,16300.0
2007-07-06 14:55:00,54.48,54.5,54.46,54.48,14500.0,35.4576,35.4707,35.4446,35.4576,14500.0
2007-07-06 15:00:00,54.48,54.53,54.48,54.51,18900.0,35.4576,35.4902,35.4576,35.4772,18900.0
2007-07-06 15:05:00,54.52,54.52,54.48,54.49,19500.0,35.4837,35.4837,35.4576,35.4642,19500.0
2007-07-06 15:10:00,54.5,54.51,54.48,54.48,15800.0,35.4707,35.4772,35.4576,35.4576,15800.0
2007-07-06 15:15:00,54.49,54.5,54.48,54.49,15600.0,35.4642,35.4707,35.4576,35.4642,15600.0
2007-07-06 15:20:00,54.49,54.52,54.48,54.51,17300.0,35.4642,35.4837,35.4576,35.4772,17300.0
2007-07-06 15:25:00,54.51,54.52,54.48,54.52,17800.0,35.4772,35.4837,35.4576,35.4837,17800.0
2007-07-06 15:30:00,54.51,54.59,54.51,54.59,20600.0,35.4772,35.5292,35.4772,35.5292,20600.0
2007-07-06 15:35:00,54.59,54.63,54.58,54.6,25900.0,35.5292,35.5553,35.5227,35.5357,25900.0
2007-07-06 15:40:00,54.6,54.67,54.6,54.63,34400.0,35.5357,35.5813,35.5357,35.5553,34400.0
2007-07-06 15:45:00,54.63,54.63,54.47,54.47,47700.0,35.5553,35.5553,35.4511,35.4511,47700.0
2007-07-06 15:50:00,54.47,54.53,54.42,54.5,47600.0,35.4511,35.4902,35.4186,35.4707,47600.0
2007-07-06 15:55:00,54.5,54.52,54.44,54.51,72600.0,35.4707,35.4837,35.4316,35.4772,72600.0
2007-07-09 09:30:00,54.7,54.75,54.62,54.68,21100.0,35.6008,35.6334,35.5488,35.5878,21100.0
2007-07-09 09:35:00,54.66,54.85,54.6,54.85,16100.0,35.5748,35.6985,35.5357,35.6985,16100.0
2007-07-09 09:40:00,54.85,54.98,54.82,54.97,14900.0,35.6985,35.7831,35.6789,35.7766,14900.0
2007-07-09 09:45:00,54.98,55.0,54.95,54.97,17300.0,35.7831,35.7961,35.7635,35.7766,17300.0
2007-07-09 09:50:00,54.96,54.99,54.83,54.84,30700.0,35.77,35.7896,35.6854,35.6919,30700.0
2007-07-09 09:55:00,54.84,54.86,54.82,54.85,37600.0,35.6919,35.705,35.6789,35.6985,37600.0
2007-07-09 10:00:00,54.85,54.97,54.85,54.94,31400.0,35.6985,35.7766,35.6985,35.757,31400.0
2007-07-09 10:05:00,54.94,54.95,54.86,54.91,18800.0,35.757,35.7635,35.705,35.7375,18800.0
2007-07-09 10:10:00,54.91,55.04,54.9,55.0,12200.0,35.7375,35.8221,35.731,35.7961,12200.0
2007-07-09 10:15:00,55.02,55.04,54.97,55.01,33100.0,35.8091,35.8221,35.7766,35.8026,33100.0
2007-07-09 10:20:00,55.01,55.02,54.94,54.94,30700.0,35.8026,35.8091,35.757,35.757,30700.0
2007-07-09 10:25:00,54.94,54.97,54.87,54.94,27800.0,35.757,35.7766,35.7115,35.757,27800.0
2007-07-09 10:30:00,54.95,54.99,54.92,54.96,27800.0,35.7635,35.7896,35.744,35.77,27800.0
2007-07-09 10:35:00,54.95,54.96,54.83,54.86,29200.0,35.7635,35.77,35.6854,35.705,29200.0
2007-07-09 10:40:00,54.84,54.87,54.75,54.77,29700.0,35.6919,35.7115,35.6334,35.6464,29700.0
2007-07-09 10:45:00,54.77,54.78,54.72,54.73,19100.0,35.6464,35.6529,35.6138,35.6204,19100.0
2007-07-09 10:50:00,54.74,54.75,54.69,54.71,18100.0,35.6269,35.6334,35.5943,35.6073,18100.0
2007-07-09 10:55:00,54.71,54.72,54.55,54.56,14100.0,35.6073,35.6138,35.5032,35.5097,14100.0
2007-07-09 11:00:00,54.56,54.8,54.56,54.79,22900.0,35.5097,35.6659,35.5097,35.6594,22900.0
2007-07-09 11:05:00,54.79,54.84,54.79,54.8,16000.0,35.6594,35.6919,35.6594,35.6659,16000.0
2007-07-09 11:10:00,54.81,54.86,54.78,54.8,14200.0,35.6724,35.705,35.6529,35.6659,14200.0
2007-07-09 11:15:00,54.8,54.83,54.74,54.83,17800.0,35.6659,35.6854,35.6269,35.6854,17800.0
2007-07-09 11:20:00,54.83,54.83,54.75,54.8,16200.0,35.6854,35.6854,35.6334,35.6659,16200.0
2007-07-09 11:25:00,54.8,54.88,54.76,54.84,23500.0,35.6659,35.718,35.6399,35.6919,23500.0
2007-07-09 11:30:00,54.85,54.87,54.79,54.86,17200.0,35.6985,35.7115,35.6594,35.705,17200.0
2007-07-09 11:35:00,54.86,54.86,54.83,54.85,18800.0,35.705,35.705,35.6854,35.6985,18800.0
2007-07-09 11:40:00,54.86,54.9,54.86,54.9,9600.0,35.705,35.731,35.705,35.731,9600.0
2007-07-09 11:45:00,54.9,54.91,54.88,54.88,12600.0,35.731,35.7375,35.718,35.718,12600.0
2007-07-09 11:50:00,54.89,54.91,54.88,54.91,15800.0,35.7245,35.7375,35.718,35.7375,15800.0
2007-07-09 11:55:00,54.91,54.91,54.87,54.87,15800.0,35.7375,35.7375,35.7115,35.7115,15800.0
2007-07-09 12:00:00,54.87,54.87,54.85,54.86,7500.0,35.7115,35.7115,35.6985,35.705,7500.0
2007-07-09 12:05:00,54.86,54.86,54.81,54.83,16400.0,35.705,35.705,35.6724,35.6854,16400.0
2007-07-09 12:10:00,54.83,54.84,54.81,54.84,12200.0,35.6854,35.6919,35.6724,35.6919,12200.0
2007-07-09 12:15:00,54.85,54.87,54.81,54.86,11100.0,35.6985,35.7115,35.6724,35.705,11100.0
2007-07-09 12:20:00,54.86,54.86,54.76,54.81,21400.0,35.705,35.705,35.6399,35.6724,21400.0
2007-07-09 12:25:00,54.82,54.83,54.81,54.83,12400.0,35.6789,35.6854,35.6724,35.6854,12400.0
2007-07-09 12:30:00,54.83,54.92,54.83,54.9,21200.0,35.6854,35.744,35.6854,35.731,21200.0
2007-07-09 12:35:00,54.9,54.92,54.88,54.91,17900.0,35.731,35.744,35.718,35.7375,17900.0
2007-07-09 12:40:00,54.91,54.92,54.9,54.91,3800.0,35.7375,35.744,35.731,35.7375,3800.0
2007-07-09 12:45:00,54.92,54.95,54.92,54.94,14100.0,35.744,35.7635,35.744,35.757,14100.0
2007-07-09 12:50:00,54.94,55.01,54.94,55.0,19400.0,35.757,35.8026,35.757,35.7961,19400.0
2007-07-09 12:55:00,55.0,55.02,54.95,54.98,19500.0,35.7961,35.8091,35.7635,35.7831,19500.0
2007-07-09 13:00:00,54.98,55.0,54.96,54.99,11500.0,35.7831,35.7961,35.77,35.7896,11500.0
2007-07-09 13:05:00,54.99,55.01,54.92,54.95,34600.0,35.7896,35.8026,35.744,35.7635,34600.0
2007-07-09 13:10:00,54.95,54.98,54.87,54.89,36800.0,35.7635,35.7831,35.7115,35.7245,36800.0
2007-07-09 13:15:00,54.89,54.95,54.89,54.95,12700.0,35.7245,35.7635,35.7245,35.7635,12700.0
2007-07-09 13:20:00,54.95,54.96,54.93,54.94,6300.0,35.7635,35.77,35.7505,35.757,6300.0
2007-07-09 13:25:00,54.95,54.99,54.95,54.98,8900.0,35.7635,35.7896,35.7635,35.7831,8900.0
2007-07-09 13:30:00,54.97,54.98,54.94,54.96,9800.0,35.7766,35.7831,35.757,35.77,9800.0
2007-07-09 13:35:00,54.96,55.0,54.95,55.0,8200.0,35.77,35.7961,35.7635,35.7961,8200.0
2007-07-09 13:40:00,55.0,55.01,54.98,55.0,22900.0,35.7961,35.8026,35.7831,35.7961,22900.0
2007-07-09 13:45:00,54.99,55.01,54.98,54.98,16400.0,35.7896,35.8026,35.7831,35.7831,16400.0
2007-07-09 13:50:00,54.99,55.02,54.99,55.0,36300.0,35.7896,35.8091,35.7896,35.7961,36300.0
2007-07-09 13:55:00,55.0,55.01,54.99,55.0,12900.0,35.7961,35.8026,35.7896,35.7961,12900.0
2007-07-09 14:00:00,55.0,55.01,54.98,54.98,15100.0,35.7961,35.8026,35.7831,35.7831,15100.0
2007-07-09 14:05:00,54.98,54.98,54.94,54.95,7300.0,35.7831,35.7831,35.757,35.7635,7300.0
2007-07-09 14:10:00,54.95,54.96,54.9,54.95,23900.0,35.7635,35.77,35.731,35.7635,23900.0
2007-07-09 14:15:00,54.95,54.95,54.84,54.87,12200.0,35.7635,35.7635,35.6919,35.7115,12200.0
2007-07-09 14:20:00,54.87,54.88,54.83,54.83,4600.0,35.7115,35.718,35.6854,35.6854,4600.0
2007-07-09 14:25:00,54.83,54.84,54.76,54.82,20300.0,35.6854,35.6919,35.6399,35.6789,20300.0
2007-07-09 14:30:00,54.81,54.84,54.78,54.82,21200.0,35.6724,35.6919,35.6529,35.6789,21200.0
2007-07-09 14:35:00,54.83,54.86,54.78,54.8,14900.0,35.6854,35.705,35.6529,35.6659,14900.0
2007-07-09 14:40:00,54.81,54.87,54.81,54.86,12400.0,35.6724,35.7115,35.6724,35.705,12400.0
2007-07-09 14:45:00,54.86,54.94,54.84,54.94,14500.0,35.705,35.757,35.6919,35.757,14500.0
2007-07-09 14:50:00,54.94,54.95,54.87,54.87,15300.0,35.757,35.7635,35.7115,35.7115,15300.0
2007-07-09 14:55:00,54.88,54.94,54.88,54.94,21100.0,35.718,35.757,35.718,35.757,21100.0
2007-07-09 15:00:00,54.94,54.98,54.92,54.98,26800.0,35.757,35.7831,35.744,35.7831,26800.0
2007-07-09 15:05:00,54.98,54.98,54.94,54.94,31300.0,35.7831,35.7831,35.757,35.757,31300.0
2007-07-09 15:10:00,54.95,54.96,54.92,54.95,23100.0,35.7635,35.77,35.744,35.7635,23100.0
2007-07-09 15:15:00,54.95,54.96,54.94,54.94,8500.0,35.7635,35.77,35.757,35.757,8500.0
2007-07-09 15:20:00,54.95,54.96,54.94,54.96,28400.0,35.7635,35.77,35.757,35.77,28400.0
2007-07-09 15:25:00,54.95,54.95,54.92,54.94,19100.0,35.7635,35.7635,35.744,35.757,19100.0
2007-07-09 15:30:00,54.94,54.96,54.91,54.94,20600.0,35.757,35.77,35.7375,35.757,20600.0
2007-07-09 15:35:00,54.94,54.95,54.91,54.91,16700.0,35.757,35.7635,35.7375,35.7375,16700.0
2007-07-09 15:40:00,54.92,54.93,54.89,54.91,26900.0,35.744,35.7505,35.7245,35.7375,26900.0
2007-07-09 15:45:00,54.91,54.93,54.89,54.9,15000.0,35.7375,35.7505,35.7245,35.731,15000.0
2007-07-09 15:50:00,54.89,54.91,54.85,54.9,40700.0,35.7245,35.7375,35.6985,35.731,40700.0
2007-07-09 15:55:00,54.9,54.92,54.2,54.91,83900.0,35.731,35.744,35.2754,35.7375,83900.0
2007-07-10 09:30:00,54.5,54.64,54.18,54.39,55600.0,35.4707,35.5618,35.2624,35.3991,55600.0
2007-07-10 09:35:00,54.37,54.37,54.2,54.28,39000.0,35.3861,35.3861,35.2754,35.3275,39000.0
2007-07-10 09:40:00,54.28,54.29,53.75,54.0,69500.0,35.3275,35.334,34.9825,35.1452,69500.0
2007-07-10 09:45:00,54.0,54.0,53.91,53.96,15000.0,35.1452,35.1452,35.0867,35.1192,15000.0
2007-07-10 09:50:00,53.98,54.11,53.98,54.04,25200.0,35.1322,35.2168,35.1322,35.1713,25200.0
2007-07-10 09:55:00,54.07,54.13,54.01,54.01,17300.0,35.1908,35.2299,35.1518,35.1518,17300.0
2007-07-10 10:00:00,54.01,54.05,53.95,53.98,50300.0,35.1518,35.1778,35.1127,35.1322,50300.0
2007-07-10 10:05:00,53.98,54.04,53.96,54.03,83800.0,35.1322,35.1713,35.1192,35.1648,83800.0
2007-07-10 10:10:00,54.03,54.03,53.97,53.98,25500.0,35.1648,35.1648,35.1257,35.1322,25500.0
2007-07-10 10:15:00,53.98,54.04,53.89,53.91,25500.0,35.1322,35.1713,35.0736,35.0867,25500.0
2007-07-10 10:20:00,53.91,53.94,53.81,53.82,47100.0,35.0867,35.1062,35.0216,35.0281,47100.0
2007-07-10 10:25:00,53.82,53.82,53.7,53.75,39500.0,35.0281,35.0281,34.95,34.9825,39500.0
2007-07-10 10:30:00,53.75,53.78,53.71,53.74,18400.0,34.9825,35.0021,34.9565,34.976,18400.0
2007-07-10 10:35:00,53.73,53.81,53.72,53.8,20400.0,34.9695,35.0216,34.963,35.0151,20400.0
2007-07-10 10:40:00,53.8,53.81,53.75,53.8,14600.0,35.0151,35.0216,34.9825,35.0151,14600.0
2007-07-10 10:45:00,53.8,53.8,53.73,53.77,60000.0,35.0151,35.0151,34.9695,34.9955,60000.0
2007-07-10 10:50:00,53.77,53.78,53.7,53.71,35700.0,34.9955,35.0021,34.95,34.9565,35700.0
2007-07-10 10:55:00,53.73,53.73,53.68,53.68,24100.0,34.9695,34.9695,34.937,34.937,24100.0
2007-07-10 11:00:00,53.67,53.7,53.66,53.68,14900.0,34.9305,34.95,34.924,34.937,14900.0
2007-07-10 11:05:00,53.7,53.7,53.62,53.63,21400.0,34.95,34.95,34.8979,34.9044,21400.0
2007-07-10 11:10:00,53.64,53.64,53.59,53.6,18700.0,34.9109,34.9109,34.8784,34.8849,18700.0
2007-07-10 11:15:00,53.59,53.69,53.59,53.67,31700.0,34.8784,34.9435,34.8784,34.9305,31700.0
2007-07-10 11:20:00,53.69,53.69,53.53,53.56,46000.0,34.9435,34.9435,34.8393,34.8589,46000.0
2007-07-10 11:25:00,53.57,53.64,53.53,53.53,16800.0,34.8654,34.9109,34.8393,34.8393,16800.0
2007-07-10 11:30:00,53.54,53.62,53.53,53.59,67800.0,34.8459,34.8979,34.8393,34.8784,67800.0
2007-07-10 11:35:00,53.58,53.59,53.56,53.56,9600.0,34.8719,34.8784,34.8589,34.8589,9600.0
2007-07-10 11:40:00,53.56,53.58,53.54,53.57,12300.0,34.8589,34.8719,34.8459,34.8654,12300.0
2007-07-10 11:45:00,53.57,53.58,53.55,53.55,8500.0,34.8654,34.8719,34.8524,34.8524,8500.0
2007-07-10 11:50:00,53.56,53.58,53.55,53.56,14800.0,34.8589,34.8719,34.8524,34.8589,14800.0
2007-07-10 11:55:00,53.56,53.65,53.56,53.63,18100.0,34.8589,34.9174,34.8589,34.9044,18100.0
2007-07-10 12:00:00,53.64,53.7,53.63,53.68,20500.0,34.9109,34.95,34.9044,34.937,20500.0
2007-07-10 12:05:00,53.69,53.69,53.67,53.69,5400.0,34.9435,34.9435,34.9305,34.9435,5400.0
2007-07-10 12:10:00,53.68,53.7,53.58,53.59,21300.0,34.937,34.95,34.8719,34.8784,21300.0
2007-07-10 12:15:00,53.59,53.59,53.57,53.58,4900.0,34.8784,34.8784,34.8654,34.8719,4900.0
2007-07-10 12:20:00,53.59,53.65,53.58,53.61,15900.0,34.8784,34.9174,34.8719,34.8914,15900.0
2007-07-10 12:25:00,53.61,53.62,53.55,53.56,10000.0,34.8914,34.8979,34.8524,34.8589,10000.0
2007-07-10 12:30:00,53.55,53.6,53.55,53.59,5600.0,34.8524,34.8849,34.8524,34.8784,5600.0
2007-07-10 12:35:00,53.59,54.17,53.59,53.64,54800.0,34.8784,35.2559,34.8784,34.9109,54800.0
2007-07-10 12:40:00,53.64,53.66,53.61,53.62,18500.0,34.9109,34.924,34.8914,34.8979,18500.0
2007-07-10 12:45:00,53.62,53.66,53.58,53.61,14100.0,34.8979,34.924,34.8719,34.8914,14100.0
2007-07-10 12:50:00,53.64,53.64,53.58,53.6,10100.0,34.9109,34.9109,34.8719,34.8849,10100.0
2007-07-10 12:55:00,53.6,53.65,53.59,53.6,10500.0,34.8849,34.9174,34.8784,34.8849,10500.0
2007-07-10 13:00:00,53.62,53.71,53.59,53.59,17600.0,34.8979,34.9565,34.8784,34.8784,17600.0
2007-07-10 13:05:00,53.58,53.6,53.53,53.55,7000.0,34.8719,34.8849,34.8393,34.8524,7000.0
2007-07-10 13:10:00,53.57,53.65,53.56,53.63,7400.0,34.8654,34.9174,34.8589,34.9044,7400.0
2007-07-10 13:15:00,53.63,53.64,53.53,53.56,9800.0,34.9044,34.9109,34.8393,34.8589,9800.0
2007-07-10 13:20:00,53.56,53.56,53.49,53.56,25200.0,34.8589,34.8589,34.8133,34.8589,25200.0
2007-07-10 13:25:00,53.56,53.61,53.53,53.55,16900.0,34.8589,34.8914,34.8393,34.8524,16900.0
2007-07-10 13:30:00,53.56,53.62,53.52,53.61,11700.0,34.8589,34.8979,34.8328,34.8914,11700.0
2007-07-10 13:35:00,53.61,53.66,53.6,53.61,15000.0,34.8914,34.924,34.8849,34.8914,15000.0
2007-07-10 13:40:00,53.61,53.67,53.58,53.63,14000.0,34.8914,34.9305,34.8719,34.9044,14000.0
2007-07-10 13:45:00,53.63,53.63,53.4,53.41,40600.0,34.9044,34.9044,34.7547,34.7612,40600.0
2007-07-10 13:50:00,53.41,53.42,53.32,53.39,16800.0,34.7612,34.7678,34.7027,34.7482,16800.0
2007-07-10 13:55:00,53.39,53.44,53.38,53.4,42200.0,34.7482,34.7808,34.7417,34.7547,42200.0
2007-07-10 14:00:00,53.41,53.44,53.37,53.42,48100.0,34.7612,34.7808,34.7352,34.7678,48100.0
2007-07-10 14:05:00,53.43,53.47,53.36,53.36,22000.0,34.7743,34.8003,34.7287,34.7287,22000.0
2007-07-10 14:10:00,53.35,53.4,53.22,53.32,60100.0,34.7222,34.7547,34.6376,34.7027,60100.0
2007-07-10 14:15:00,53.32,53.39,53.21,53.36,45600.0,34.7027,34.7482,34.6311,34.7287,45600.0
2007-07-10 14:20:00,53.39,53.4,53.34,53.4,11900.0,34.7482,34.7547,34.7157,34.7547,11900.0
2007-07-10 14:25:00,53.39,53.4,53.18,53.4,62800.0,34.7482,34.7547,34.6116,34.7547,62800.0
2007-07-10 14:30:00,53.39,53.41,53.37,53.41,21900.0,34.7482,34.7612,34.7352,34.7612,21900.0
2007-07-10 14:35:00,53.41,53.43,53.37,53.38,14100.0,34.7612,34.7743,34.7352,34.7417,14100.0
2007-07-10 14:40:00,53.39,53.39,53.23,53.32,125100.0,34.7482,34.7482,34.6441,34.7027,125100.0
2007-07-10 14:45:00,53.35,53.35,53.25,53.25,13600.0,34.7222,34.7222,34.6571,34.6571,13600.0
2007-07-10 14:50:00,53.26,53.35,53.24,53.35,11500.0,34.6636,34.7222,34.6506,34.7222,11500.0
2007-07-10 14:55:00,53.35,53.37,53.21,53.23,33800.0,34.7222,34.7352,34.6311,34.6441,33800.0
2007-07-10 15:00:00,53.24,53.29,53.21,53.25,15000.0,34.6506,34.6831,34.6311,34.6571,15000.0
2007-07-10 15:05:00,53.25,53.26,53.18,53.18,60300.0,34.6571,34.6636,34.6116,34.6116,60300.0
2007-07-10 15:10:00,53.18,53.21,53.07,53.12,26600.0,34.6116,34.6311,34.54,34.5725,26600.0
2007-07-10 15:15:00,53.12,53.17,53.11,53.14,18800.0,34.5725,34.605,34.566,34.5855,18800.0
2007-07-10 15:20:00,53.14,53.19,53.1,53.19,28600.0,34.5855,34.6181,34.5595,34.6181,28600.0
2007-07-10 15:25:00,53.2,53.23,53.15,53.21,65400.0,34.6246,34.6441,34.592,34.6311,65400.0
2007-07-10 15:30:00,53.21,53.21,53.03,53.05,55000.0,34.6311,34.6311,34.5139,34.5269,55000.0
2007-07-10 15:35:00,53.04,53.08,53.03,53.06,58100.0,34.5204,34.5465,34.5139,34.5335,58100.0
2007-07-10 15:40:00,53.06,53.07,52.96,52.99,94500.0,34.5335,34.54,34.4684,34.4879,94500.0
2007-07-10 15:45:00,52.99,53.04,52.97,53.02,79400.0,34.4879,34.5204,34.4749,34.5074,79400.0
2007-07-10 15:50:00,53.02,53.08,53.01,53.07,54800.0,34.5074,34.5465,34.5009,34.54,54800.0
2007-07-10 15:55:00,53.06,53.2,53.06,53.15,285100.0,34.5335,34.6246,34.5335,34.592,285100.0
2007-07-11 09:30:00,52.92,52.96,52.72,52.92,46000.0,34.4423,34.4684,34.3122,34.4423,46000.0
2007-07-11 09:35:00,52.92,52.93,52.89,52.9,23700.0,34.4423,34.4488,34.4228,34.4293,23700.0
2007-07-11 09:40:00,52.9,52.93,52.89,52.93,44800.0,34.4293,34.4488,34.4228,34.4488,44800.0
2007-07-11 09:45:00,52.92,52.95,52.9,52.91,43000.0,34.4423,34.4619,34.4293,34.4358,43000.0
2007-07-11 09:50:00,52.9,52.93,52.68,52.68,39200.0,34.4293,34.4488,34.2861,34.2861,39200.0
2007-07-11 09:55:00,52.68,52.77,52.64,52.77,32500.0,34.2861,34.3447,34.2601,34.3447,32500.0
2007-07-11 10:00:00,52.77,52.89,52.67,52.88,27400.0,34.3447,34.4228,34.2796,34.4163,27400.0
2007-07-11 10:05:00,52.87,52.87,52.72,52.8,19800.0,34.4098,34.4098,34.3122,34.3642,19800.0
2007-07-11 10:10:00,52.8,52.82,52.71,52.8,33800.0,34.3642,34.3773,34.3057,34.3642,33800.0
2007-07-11 10:15:00,52.8,53.0,52.8,53.0,44900.0,34.3642,34.4944,34.3642,34.4944,44900.0
2007-07-11 10:20:00,52.99,53.09,52.94,53.09,15600.0,34.4879,34.553,34.4554,34.553,15600.0
2007-07-11 10:25:00,53.08,53.09,52.96,53.0,26500.0,34.5465,34.553,34.4684,34.4944,26500.0
2007-07-11 10:30:00,53.0,53.04,52.91,52.95,44700.0,34.4944,34.5204,34.4358,34.4619,44700.0
2007-07-11 10:35:00,52.93,52.95,52.83,52.83,12900.0,34.4488,34.4619,34.3838,34.3838,12900.0
2007-07-11 10:40:00,52.83,52.94,52.83,52.94,12600.0,34.3838,34.4554,34.3838,34.4554,12600.0
2007-07-11 10:45:00,52.94,52.96,52.9,52.96,11000.0,34.4554,34.4684,34.4293,34.4684,11000.0
2007-07-11 10:50:00,52.98,53.0,52.97,52.98,13600.0,34.4814,34.4944,34.4749,34.4814,13600.0
2007-07-11 10:55:00,53.0,53.01,52.95,53.0,14300.0,34.4944,34.5009,34.4619,34.4944,14300.0
2007-07-11 11:00:00,53.0,53.06,53.0,53.05,15500.0,34.4944,34.5335,34.4944,34.5269,15500.0
2007-07-11 11:05:00,53.05,53.11,53.02,53.05,25000.0,34.5269,34.566,34.5074,34.5269,25000.0
2007-07-11 11:10:00,53.05,53.08,53.02,53.05,14800.0,34.5269,34.5465,34.5074,34.5269,14800.0
2007-07-11 11:15:00,53.05,53.11,53.05,53.11,8800.0,34.5269,34.566,34.5269,34.566,8800.0
2007-07-11 11:20:00,53.11,53.28,53.09,53.28,21100.0,34.566,34.6766,34.553,34.6766,21100.0
2007-07-11 11:25:00,53.28,53.32,53.25,53.25,28900.0,34.6766,34.7027,34.6571,34.6571,28900.0
2007-07-11 11:30:00,53.25,53.27,53.19,53.25,16800.0,34.6571,34.6701,34.6181,34.6571,16800.0
2007-07-11 11:35:00,53.24,53.3,53.24,53.28,9200.0,34.6506,34.6897,34.6506,34.6766,9200.0
2007-07-11 11:40:00,53.27,53.3,53.22,53.29,7500.0,34.6701,34.6897,34.6376,34.6831,7500.0
2007-07-11 11:45:00,53.29,53.3,53.22,53.22,13000.0,34.6831,34.6897,34.6376,34.6376,13000.0
2007-07-11 11:50:00,53.21,53.23,53.11,53.19,33300.0,34.6311,34.6441,34.566,34.6181,33300.0
2007-07-11 11:55:00,53.19,53.21,53.17,53.21,14200.0,34.6181,34.6311,34.605,34.6311,14200.0
2007-07-11 12:00:00,53.22,53.3,53.22,53.3,15300.0,34.6376,34.6897,34.6376,34.6897,15300.0
2007-07-11 12:05:00,53.3,53.31,53.14,53.16,25900.0,34.6897,34.6962,34.5855,34.5985,25900.0
2007-07-11 12:10:00,53.14,53.25,53.13,53.22,16700.0,34.5855,34.6571,34.579,34.6376,16700.0
2007-07-11 12:15:00,53.23,53.23,53.07,53.09,14100.0,34.6441,34.6441,34.54,34.553,14100.0
2007-07-11 12:20:00,53.1,53.18,53.1,53.15,8200.0,34.5595,34.6116,34.5595,34.592,8200.0
2007-07-11 12:25:00,53.15,53.17,53.14,53.15,6200.0,34.592,34.605,34.5855,34.592,6200.0
2007-07-11 12:30:00,53.18,53.18,53.11,53.14,14400.0,34.6116,34.6116,34.566,34.5855,14400.0
2007-07-11 12:35:00,53.14,53.15,53.13,53.15,9600.0,34.5855,34.592,34.579,34.592,9600.0
2007-07-11 12:40:00,53.15,53.17,53.08,53.08,15300.0,34.592,34.605,34.5465,34.5465,15300.0
2007-07-11 12:45:00,53.08,53.1,53.04,53.04,13800.0,34.5465,34.5595,34.5204,34.5204,13800.0
2007-07-11 12:50:00,53.04,53.07,53.01,53.05,9900.0,34.5204,34.54,34.5009,34.5269,9900.0
2007-07-11 12:55:00,53.05,53.1,53.05,53.1,9300.0,34.5269,34.5595,34.5269,34.5595,9300.0
2007-07-11 13:00:00,53.1,53.14,53.1,53.13,7500.0,34.5595,34.5855,34.5595,34.579,7500.0
2007-07-11 13:05:00,53.13,53.16,53.13,53.15,6100.0,34.579,34.5985,34.579,34.592,6100.0
2007-07-11 13:10:00,53.15,53.16,53.1,53.13,9900.0,34.592,34.5985,34.5595,34.579,9900.0
2007-07-11 13:15:00,53.15,53.18,53.14,53.17,6900.0,34.592,34.6116,34.5855,34.605,6900.0
2007-07-11 13:20:00,53.18,53.19,53.16,53.17,7700.0,34.6116,34.6181,34.5985,34.605,7700.0
2007-07-11 13:25:00,53.17,53.17,53.11,53.13,14400.0,34.605,34.605,34.566,34.579,14400.0
2007-07-11 13:30:00,53.13,53.19,53.13,53.15,14800.0,34.579,34.6181,34.579,34.592,14800.0
2007-07-11 13:35:00,53.15,53.2,53.11,53.18,19700.0,34.592,34.6246,34.566,34.6116,19700.0
2007-07-11 13:40:00,53.2,53.2,53.12,53.14,16400.0,34.6246,34.6246,34.5725,34.5855,16400.0
2007-07-11 13:45:00,53.14,53.2,53.12,53.13,12800.0,34.5855,34.6246,34.5725,34.579,12800.0
2007-07-11 13:50:00,53.14,53.15,53.06,53.09,19400.0,34.5855,34.592,34.5335,34.553,19400.0
2007-07-11 13:55:00,53.09,53.09,52.89,52.89,23100.0,34.553,34.553,34.4228,34.4228,23100.0
2007-07-11 14:00:00,52.9,52.96,52.89,52.93,21200.0,34.4293,34.4684,34.4228,34.4488,21200.0
2007-07-11 14:05:00,52.93,52.93,52.83,52.89,17900.0,34.4488,34.4488,34.3838,34.4228,17900.0
2007-07-11 14:10:00,52.89,52.98,52.88,52.95,14300.0,34.4228,34.4814,34.4163,34.4619,14300.0
2007-07-11 14:15:00,52.95,53.08,52.95,53.08,10000.0,34.4619,34.5465,34.4619,34.5465,10000.0
2007-07-11 14:20:00,53.08,53.1,53.03,53.04,6600.0,34.5465,34.5595,34.5139,34.5204,6600.0
2007-07-11 14:25:00,53.04,53.09,53.01,53.04,11100.0,34.5204,34.553,34.5009,34.5204,11100.0
2007-07-11 14:30:00,53.05,53.11,52.99,53.02,36700.0,34.5269,34.566,34.4879,34.5074,36700.0
2007-07-11 14:35:00,53.02,53.1,53.02,53.06,10300.0,34.5074,34.5595,34.5074,34.5335,10300.0
2007-07-11 14:40:00,53.07,53.09,52.95,52.99,18400.0,34.54,34.553,34.4619,34.4879,18400.0
2007-07-11 14:45:00,52.99,53.03,52.97,52.99,16700.0,34.4879,34.5139,34.4749,34.4879,16700.0
2007-07-11 14:50:00,52.97,53.0,52.89,52.89,28000.0,34.4749,34.4944,34.4228,34.4228,28000.0
2007-07-11 14:55:00,52.89,52.96,52.85,52.94,22700.0,34.4228,34.4684,34.3968,34.4554,22700.0
2007-07-11 15:00:00,52.94,52.94,52.87,52.92,17000.0,34.4554,34.4554,34.4098,34.4423,17000.0
2007-07-11 15:05:00,52.93,53.05,52.93,53.02,12400.0,34.4488,34.5269,34.4488,34.5074,12400.0
2007-07-11 15:10:00,53.02,53.02,52.93,52.98,15700.0,34.5074,34.5074,34.4488,34.4814,15700.0
2007-07-11 15:15:00,52.98,53.04,52.94,53.04,15300.0,34.4814,34.5204,34.4554,34.5204,15300.0
2007-07-11 15:20:00,53.04,53.06,52.95,53.05,20000.0,34.5204,34.5335,34.4619,34.5269,20000.0
2007-07-11 15:25:00,53.05,53.13,53.04,53.09,21600.0,34.5269,34.579,34.5204,34.553,21600.0
2007-07-11 15:30:00,53.1,53.14,53.07,53.11,18500.0,34.5595,34.5855,34.54,34.566,18500.0
2007-07-11 15:35:00,53.11,53.15,53.05,53.11,23600.0,34.566,34.592,34.5269,34.566,23600.0
2007-07-11 15:40:00,53.11,53.17,53.11,53.16,16200.0,34.566,34.605,34.566,34.5985,16200.0
2007-07-11 15:45:00,53.16,53.19,53.15,53.19,18000.0,34.5985,34.6181,34.592,34.6181,18000.0
2007-07-11 15:50:00,53.19,53.2,53.11,53.11,55200.0,34.6181,34.6246,34.566,34.566,55200.0
2007-07-11 15:55:00,53.12,53.21,53.12,53.2,65400.0,34.5725,34.6311,34.5725,34.6246,65400.0
2007-07-12 09:30:00,53.37,53.5,53.2,53.32,33700.0,34.7352,34.8198,34.6246,34.7027,33700.0
2007-07-12 09:35:00,53.33,53.41,53.31,53.34,21900.0,34.7092,34.7612,34.6962,34.7157,21900.0
2007-07-12 09:40:00,53.33,53.44,53.32,53.43,41700.0,34.7092,34.7808,34.7027,34.7743,41700.0
2007-07-12 09:45:00,53.42,53.57,53.42,53.48,33700.0,34.7678,34.8654,34.7678,34.8068,33700.0
2007-07-12 09:50:00,53.49,53.66,53.47,53.66,26500.0,34.8133,34.924,34.8003,34.924,26500.0
2007-07-12 09:55:00,53.66,53.74,53.58,53.6,19700.0,34.924,34.976,34.8719,34.8849,19700.0
2007-07-12 10:00:00,53.59,53.59,53.49,53.52,14400.0,34.8784,34.8784,34.8133,34.8328,14400.0
2007-07-12 10:05:00,53.52,53.55,53.47,53.47,6900.0,34.8328,34.8524,34.8003,34.8003,6900.0
2007-07-12 10:10:00,53.47,53.5,53.44,53.48,4800.0,34.8003,34.8198,34.7808,34.8068,4800.0
2007-07-12 10:15:00,53.49,53.52,53.44,53.44,19800.0,34.8133,34.8328,34.7808,34.7808,19800.0
2007-07-12 10:20:00,53.46,53.46,53.34,53.34,12800.0,34.7938,34.7938,34.7157,34.7157,12800.0
2007-07-12 10:25:00,53.33,53.34,53.31,53.33,10500.0,34.7092,34.7157,34.6962,34.7092,10500.0
2007-07-12 10:30:00,53.32,53.46,53.32,53.42,12300.0,34.7027,34.7938,34.7027,34.7678,12300.0
2007-07-12 10:35:00,53.4,53.49,53.39,53.47,9000.0,34.7547,34.8133,34.7482,34.8003,9000.0
2007-07-12 10:40:00,53.46,53.47,53.34,53.35,10500.0,34.7938,34.8003,34.7157,34.7222,10500.0
2007-07-12 10:45:00,53.36,53.37,53.26,53.29,10800.0,34.7287,34.7352,34.6636,34.6831,10800.0
2007-07-12 10:50:00,53.3,53.43,53.3,53.42,13500.0,34.6897,34.7743,34.6897,34.7678,13500.0
2007-07-12 10:55:00,53.42,53.42,53.34,53.35,7100.0,34.7678,34.7678,34.7157,34.7222,7100.0
2007-07-12 11:00:00,53.35,53.35,53.27,53.27,14800.0,34.7222,34.7222,34.6701,34.6701,14800.0
2007-07-12 11:05:00,53.27,53.28,53.24,53.26,13300.0,34.6701,34.6766,34.6506,34.6636,13300.0
2007-07-12 11:10:00,53.26,53.29,53.21,53.21,9100.0,34.6636,34.6831,34.6311,34.6311,9100.0
2007-07-12 11:15:00,53.21,53.24,53.2,53.21,12000.0,34.6311,34.6506,34.6246,34.6311,12000.0
2007-07-12 11:20:00,53.21,53.22,53.15,53.16,13500.0,34.6311,34.6376,34.592,34.5985,13500.0
2007-07-12 11:25:00,53.15,53.17,53.13,53.14,18800.0,34.592,34.605,34.579,34.5855,18800.0
2007-07-12 11:30:00,53.15,53.29,53.15,53.27,21700.0,34.592,34.6831,34.592,34.6701,21700.0
2007-07-12 11:35:00,53.28,53.39,53.21,53.38,29400.0,34.6766,34.7482,34.6311,34.7417,29400.0
2007-07-12 11:40:00,53.38,53.49,53.38,53.41,46000.0,34.7417,34.8133,34.7417,34.7612,46000.0
2007-07-12 11:45:00,53.4,53.46,53.38,53.46,9700.0,34.7547,34.7938,34.7417,34.7938,9700.0
2007-07-12 11:50:00,53.46,53.46,53.44,53.46,7100.0,34.7938,34.7938,34.7808,34.7938,7100.0
2007-07-12 11:55:00,53.45,53.46,53.44,53.45,8000.0,34.7873,34.7938,34.7808,34.7873,8000.0
2007-07-12 12:00:00,53.46,53.54,53.45,53.54,14600.0,34.7938,34.8459,34.7873,34.8459,14600.0
2007-07-12 12:05:00,53.54,53.63,53.54,53.63,16300.0,34.8459,34.9044,34.8459,34.9044,16300.0
2007-07-12 12:10:00,53.62,53.75,53.61,53.75,22400.0,34.8979,34.9825,34.8914,34.9825,22400.0
2007-07-12 12:15:00,53.75,53.76,53.73,53.74,11000.0,34.9825,34.989,34.9695,34.976,11000.0
2007-07-12 12:20:00,53.73,53.74,53.72,53.73,8200.0,34.9695,34.976,34.963,34.9695,8200.0
2007-07-12 12:25:00,53.73,53.74,53.71,53.73,8700.0,34.9695,34.976,34.9565,34.9695,8700.0
2007-07-12 12:30:00,53.74,53.76,53.72,53.73,10100.0,34.976,34.989,34.963,34.9695,10100.0
2007-07-12 12:35:00,53.72,53.76,53.71,53.74,7300.0,34.963,34.989,34.9565,34.976,7300.0
2007-07-12 12:40:00,53.75,53.77,53.74,53.77,13900.0,34.9825,34.9955,34.976,34.9955,13900.0
2007-07-12 12:45:00,53.76,53.8,53.75,53.75,17500.0,34.989,35.0151,34.9825,34.9825,17500.0
2007-07-12 12:50:00,53.75,53.8,53.69,53.7,13600.0,34.9825,35.0151,34.9435,34.95,13600.0
2007-07-12 12:55:00,53.7,53.77,53.67,53.75,14100.0,34.95,34.9955,34.9305,34.9825,14100.0
2007-07-12 13:00:00,53.75,53.77,53.74,53.74,7900.0,34.9825,34.9955,34.976,34.976,7900.0
2007-07-12 13:05:00,53.74,53.76,53.71,53.71,22600.0,34.976,34.989,34.9565,34.9565,22600.0
2007-07-12 13:10:00,53.72,53.74,53.68,53.72,14600.0,34.963,34.976,34.937,34.963,14600.0
2007-07-12 13:15:00,53.72,53.72,53.66,53.66,11700.0,34.963,34.963,34.924,34.924,11700.0
2007-07-12 13:20:00,53.66,53.66,53.63,53.63,8000.0,34.924,34.924,34.9044,34.9044,8000.0
2007-07-12 13:25:00,53.64,53.71,53.63,53.7,14500.0,34.9109,34.9565,34.9044,34.95,14500.0
2007-07-12 13:30:00,53.7,53.73,53.69,53.71,16100.0,34.95,34.9695,34.9435,34.9565,16100.0
2007-07-12 13:35:00,53.71,53.73,53.66,53.67,12000.0,34.9565,34.9695,34.924,34.9305,12000.0
2007-07-12 13:40:00,53.67,53.81,53.65,53.78,21400.0,34.9305,35.0216,34.9174,35.0021,21400.0
2007-07-12 13:45:00,53.79,53.79,53.77,53.77,4300.0,35.0086,35.0086,34.9955,34.9955,4300.0
2007-07-12 13:50:00,53.78,53.79,53.72,53.75,9500.0,35.0021,35.0086,34.963,34.9825,9500.0
2007-07-12 13:55:00,53.74,53.77,53.72,53.77,12300.0,34.976,34.9955,34.963,34.9955,12300.0
2007-07-12 14:00:00,53.76,53.8,53.76,53.76,21700.0,34.989,35.0151,34.989,34.989,21700.0
2007-07-12 14:05:00,53.76,53.78,53.74,53.75,20800.0,34.989,35.0021,34.976,34.9825,20800.0
2007-07-12 14:10:00,53.76,53.8,53.75,53.78,44300.0,34.989,35.0151,34.9825,35.0021,44300.0
2007-07-12 14:15:00,53.78,53.79,53.7,53.74,29100.0,35.0021,35.0086,34.95,34.976,29100.0
2007-07-12 14:20:00,53.75,53.79,53.74,53.77,17700.0,34.9825,35.0086,34.976,34.9955,17700.0
2007-07-12 14:25:00,53.78,53.79,53.76,53.77,12700.0,35.0021,35.0086,34.989,34.9955,12700.0
2007-07-12 14:30:00,53.76,53.8,53.76,53.8,14600.0,34.989,35.0151,34.989,35.0151,14600.0
2007-07-12 14:35:00,53.79,53.8,53.78,53.8,7500.0,35.0086,35.0151,35.0021,35.0151,7500.0
2007-07-12 14:40:00,53.8,53.83,53.79,53.83,16900.0,35.0151,35.0346,35.0086,35.0346,16900.0
2007-07-12 14:45:00,53.83,53.84,53.68,53.78,31800.0,35.0346,35.0411,34.937,35.0021,31800.0
2007-07-12 14:50:00,53.78,53.79,53.75,53.76,13300.0,35.0021,35.0086,34.9825,34.989,13300.0
2007-07-12 14:55:00,53.77,53.82,53.77,53.81,10200.0,34.9955,35.0281,34.9955,35.0216,10200.0
2007-07-12 15:00:00,53.81,53.85,53.8,53.84,15200.0,35.0216,35.0476,35.0151,35.0411,15200.0
2007-07-12 15:05:00,53.84,53.91,53.84,53.91,27600.0,35.0411,35.0867,35.0411,35.0867,27600.0
2007-07-12 15:10:00,53.91,53.94,53.88,53.94,18400.0,35.0867,35.1062,35.0671,35.1062,18400.0
2007-07-12 15:15:00,53.93,53.94,53.89,53.9,32700.0,35.0997,35.1062,35.0736,35.0802,32700.0
2007-07-12 15:20:00,53.89,53.91,53.89,53.9,23800.0,35.0736,35.0867,35.0736,35.0802,23800.0
2007-07-12 15:25:00,53.9,53.97,53.89,53.96,30400.0,35.0802,35.1257,35.0736,35.1192,30400.0
2007-07-12 15:30:00,53.96,54.01,53.93,53.93,56100.0,35.1192,35.1518,35.0997,35.0997,56100.0
2007-07-12 15:35:00,53.94,54.01,53.91,53.91,82200.0,35.1062,35.1518,35.0867,35.0867,82200.0
2007-07-12 15:40:00,53.91,53.98,53.9,53.9,124400.0,35.0867,35.1322,35.0802,35.0802,124400.0
2007-07-12 15:45:00,53.9,53.94,53.87,53.89,85300.0,35.0802,35.1062,35.0606,35.0736,85300.0
2007-07-12 15:50:00,53.89,53.95,53.87,53.94,64300.0,35.0736,35.1127,35.0606,35.1062,64300.0
2007-07-12 15:55:00,53.93,54.05,53.92,54.05,125300.0,35.0997,35.1778,35.0932,35.1778,125300.0
2007-07-13 09:30:00,53.86,53.91,53.75,53.75,23200.0,35.0541,35.0867,34.9825,34.9825,23200.0
2007-07-13 09:35:00,53.69,53.77,53.6,53.68,11400.0,34.9435,34.9955,34.8849,34.937,11400.0
2007-07-13 09:40:00,53.63,53.87,53.62,53.72,22300.0,34.9044,35.0606,34.8979,34.963,22300.0
2007-07-13 09:45:00,53.71,53.76,53.61,53.68,30200.0,34.9565,34.989,34.8914,34.937,30200.0
2007-07-13 09:50:00,53.69,53.74,53.55,53.55,18100.0,34.9435,34.976,34.8524,34.8524,18100.0
2007-07-13 09:55:00,53.55,53.55,53.48,53.5,21700.0,34.8524,34.8524,34.8068,34.8198,21700.0
2007-07-13 10:00:00,53.5,53.66,53.5,53.6,25800.0,34.8198,34.924,34.8198,34.8849,25800.0
2007-07-13 10:05:00,53.6,53.6,53.45,53.46,19000.0,34.8849,34.8849,34.7873,34.7938,19000.0
2007-07-13 10:10:00,53.48,53.61,53.46,53.61,56500.0,34.8068,34.8914,34.7938,34.8914,56500.0
2007-07-13 10:15:00,53.62,53.62,53.52,53.58,13300.0,34.8979,34.8979,34.8328,34.8719,13300.0
2007-07-13 10:20:00,53.57,53.6,53.51,53.57,18100.0,34.8654,34.8849,34.8263,34.8654,18100.0
2007-07-13 10:25:00,53.57,53.57,53.41,53.44,22000.0,34.8654,34.8654,34.7612,34.7808,22000.0
2007-07-13 10:30:00,53.45,53.5,53.42,53.46,22200.0,34.7873,34.8198,34.7678,34.7938,22200.0
2007-07-13 10:35:00,53.46,53.57,53.41,53.55,29100.0,34.7938,34.8654,34.7612,34.8524,29100.0
2007-07-13 10:40:00,53.55,53.62,53.51,53.59,22000.0,34.8524,34.8979,34.8263,34.8784,22000.0
2007-07-13 10:45:00,53.59,53.67,53.56,53.58,23900.0,34.8784,34.9305,34.8589,34.8719,23900.0
2007-07-13 10:50:00,53.6,53.63,53.57,53.62,14000.0,34.8849,34.9044,34.8654,34.8979,14000.0
2007-07-13 10:55:00,53.63,53.63,53.58,53.6,10500.0,34.9044,34.9044,34.8719,34.8849,10500.0
2007-07-13 11:00:00,53.6,53.63,53.54,53.55,26200.0,34.8849,34.9044,34.8459,34.8524,26200.0
2007-07-13 11:05:00,53.55,53.55,53.51,53.54,10500.0,34.8524,34.8524,34.8263,34.8459,10500.0
2007-07-13 11:10:00,53.53,53.54,53.48,53.48,11200.0,34.8393,34.8459,34.8068,34.8068,11200.0
2007-07-13 11:15:00,53.48,53.49,53.4,53.43,35400.0,34.8068,34.8133,34.7547,34.7743,35400.0
2007-07-13 11:20:00,53.44,53.51,53.4,53.51,17100.0,34.7808,34.8263,34.7547,34.8263,17100.0
2007-07-13 11:25:00,53.52,53.54,53.49,53.53,16200.0,34.8328,34.8459,34.8133,34.8393,16200.0
2007-07-13 11:30:00,53.53,53.53,53.48,53.5,34600.0,34.8393,34.8393,34.8068,34.8198,34600.0
2007-07-13 11:35:00,53.5,53.51,53.5,53.51,10900.0,34.8198,34.8263,34.8198,34.8263,10900.0
2007-07-13 11:40:00,53.51,53.52,53.49,53.51,28000.0,34.8263,34.8328,34.8133,34.8263,28000.0
2007-07-13 11:45:00,53.51,53.51,53.5,53.5,3700.0,34.8263,34.8263,34.8198,34.8198,3700.0
2007-07-13 11:50:00,53.49,53.52,53.48,53.52,4300.0,34.8133,34.8328,34.8068,34.8328,4300.0
2007-07-13 11:55:00,53.52,53.52,53.43,53.44,12400.0,34.8328,34.8328,34.7743,34.7808,12400.0
2007-07-13 12:00:00,53.45,53.48,53.43,53.47,14600.0,34.7873,34.8068,34.7743,34.8003,14600.0
2007-07-13 12:05:00,53.46,53.48,53.46,53.47,6000.0,34.7938,34.8068,34.7938,34.8003,6000.0
2007-07-13 12:10:00,53.47,53.47,53.37,53.45,22900.0,34.8003,34.8003,34.7352,34.7873,22900.0
2007-07-13 12:15:00,53.44,53.45,53.43,53.44,9800.0,34.7808,34.7873,34.7743,34.7808,9800.0
2007-07-13 12:20:00,53.44,53.44,53.42,53.44,5500.0,34.7808,34.7808,34.7678,34.7808,5500.0
2007-07-13 12:25:00,53.43,53.48,53.43,53.46,19200.0,34.7743,34.8068,34.7743,34.7938,19200.0
2007-07-13 12:30:00,53.46,53.47,53.46,53.47,8000.0,34.7938,34.8003,34.7938,34.8003,8000.0
2007-07-13 12:35:00,53.47,53.48,53.44,53.44,4000.0,34.8003,34.8068,34.7808,34.7808,4000.0
2007-07-13 12:40:00,53.45,53.45,53.43,53.45,12600.0,34.7873,34.7873,34.7743,34.7873,12600.0
2007-07-13 12:45:00,53.46,53.47,53.46,53.46,3000.0,34.7938,34.8003,34.7938,34.7938,3000.0
2007-07-13 12:50:00,53.48,53.48,53.47,53.48,7900.0,34.8068,34.8068,34.8003,34.8068,7900.0
2007-07-13 12:55:00,53.48,53.51,53.47,53.49,15300.0,34.8068,34.8263,34.8003,34.8133,15300.0
2007-07-13 13:00:00,53.49,53.52,53.47,53.47,21500.0,34.8133,34.8328,34.8003,34.8003,21500.0
2007-07-13 13:05:00,53.47,53.47,53.39,53.39,31200.0,34.8003,34.8003,34.7482,34.7482,31200.0
2007-07-13 13:10:00,53.39,53.48,53.39,53.45,13400.0,34.7482,34.8068,34.7482,34.7873,13400.0
2007-07-13 13:15:00,53.43,53.49,53.43,53.48,9100.0,34.7743,34.8133,34.7743,34.8068,9100.0
2007-07-13 13:20:00,53.49,53.54,53.49,53.51,12200.0,34.8133,34.8459,34.8133,34.8263,12200.0
2007-07-13 13:25:00,53.51,53.53,53.44,53.47,13900.0,34.8263,34.8393,34.7808,34.8003,13900.0
2007-07-13 13:30:00,53.47,53.53,53.47,53.53,7800.0,34.8003,34.8393,34.8003,34.8393,7800.0
2007-07-13 13:35:00,53.54,53.59,53.53,53.57,11200.0,34.8459,34.8784,34.8393,34.8654,11200.0
2007-07-13 13:40:00,53.59,53.59,53.52,53.54,18200.0,34.8784,34.8784,34.8328,34.8459,18200.0
2007-07-13 13:45:00,53.54,53.56,53.52,53.55,18500.0,34.8459,34.8589,34.8328,34.8524,18500.0
2007-07-13 13:50:00,53.56,53.58,53.52,53.52,23000.0,34.8589,34.8719,34.8328,34.8328,23000.0
2007-07-13 13:55:00,53.53,53.55,53.52,53.53,9100.0,34.8393,34.8524,34.8328,34.8393,9100.0
2007-07-13 14:00:00,53.54,53.54,53.5,53.51,8500.0,34.8459,34.8459,34.8198,34.8263,8500.0
2007-07-13 14:05:00,53.52,53.55,53.51,53.54,17800.0,34.8328,34.8524,34.8263,34.8459,17800.0
2007-07-13 14:10:00,53.54,53.55,53.5,53.51,27700.0,34.8459,34.8524,34.8198,34.8263,27700.0
2007-07-13 14:15:00,53.51,53.52,53.41,53.43,28900.0,34.8263,34.8328,34.7612,34.7743,28900.0
2007-07-13 14:20:00,53.44,53.44,53.4,53.44,22900.0,34.7808,34.7808,34.7547,34.7808,22900.0
2007-07-13 14:25:00,53.43,53.43,53.37,53.38,29300.0,34.7743,34.7743,34.7352,34.7417,29300.0
2007-07-13 14:30:00,53.37,53.39,53.35,53.37,40100.0,34.7352,34.7482,34.7222,34.7352,40100.0
2007-07-13 14:35:00,53.38,53.38,53.34,53.36,33300.0,34.7417,34.7417,34.7157,34.7287,33300.0
2007-07-13 14:40:00,53.35,53.45,53.34,53.45,31700.0,34.7222,34.7873,34.7157,34.7873,31700.0
2007-07-13 14:45:00,53.45,53.45,53.39,53.39,19900.0,34.7873,34.7873,34.7482,34.7482,19900.0
2007-07-13 14:50:00,53.4,53.54,53.4,53.51,25400.0,34.7547,34.8459,34.7547,34.8263,25400.0
2007-07-13 14:55:00,53.51,53.52,53.48,53.51,19500.0,34.8263,34.8328,34.8068,34.8263,19500.0
2007-07-13 15:00:00,53.5,53.52,53.44,53.44,33400.0,34.8198,34.8328,34.7808,34.7808,33400.0
2007-07-13 15:05:00,53.45,53.49,53.43,53.46,28200.0,34.7873,34.8133,34.7743,34.7938,28200.0
2007-07-13 15:10:00,53.46,53.46,53.34,53.34,36000.0,34.7938,34.7938,34.7157,34.7157,36000.0
2007-07-13 15:15:00,53.35,53.41,53.33,53.4,36900.0,34.7222,34.7612,34.7092,34.7547,36900.0
2007-07-13 15:20:00,53.39,53.47,53.39,53.45,30400.0,34.7482,34.8003,34.7482,34.7873,30400.0
2007-07-13 15:25:00,53.44,53.5,53.43,53.5,33800.0,34.7808,34.8198,34.7743,34.8198,33800.0
2007-07-13 15:30:00,53.51,53.55,53.5,53.53,70500.0,34.8263,34.8524,34.8198,34.8393,70500.0
2007-07-13 15:35:00,53.53,53.55,53.51,53.51,40800.0,34.8393,34.8524,34.8263,34.8263,40800.0
2007-07-13 15:40:00,53.51,53.66,53.51,53.65,127500.0,34.8263,34.924,34.8263,34.9174,127500.0
2007-07-13 15:45:00,53.65,53.66,53.55,53.6,81400.0,34.9174,34.924,34.8524,34.8849,81400.0
2007-07-13 15:50:00,53.6,53.64,53.58,53.58,100200.0,34.8849,34.9109,34.8719,34.8719,100200.0
2007-07-13 15:55:00,53.58,53.6,53.54,53.55,115200.0,34.8719,34.8849,34.8459,34.8524,115200.0
2007-07-16 09:30:00,53.41,53.5,53.31,53.49,29200.0,34.7612,34.8198,34.6962,34.8133,29200.0
2007-07-16 09:35:00,53.5,53.5,53.32,53.32,12400.0,34.8198,34.8198,34.7027,34.7027,12400.0
2007-07-16 09:40:00,53.36,53.42,53.32,53.36,12000.0,34.7287,34.7678,34.7027,34.7287,12000.0
2007-07-16 09:45:00,53.36,53.38,53.23,53.25,35900.0,34.7287,34.7417,34.6441,34.6571,35900.0
2007-07-16 09:50:00,53.25,53.26,53.19,53.2,9900.0,34.6571,34.6636,34.6181,34.6246,9900.0
2007-07-16 09:55:00,53.21,53.37,53.19,53.33,12200.0,34.6311,34.7352,34.6181,34.7092,12200.0
2007-07-16 10:00:00,53.33,53.35,53.31,53.33,11100.0,34.7092,34.7222,34.6962,34.7092,11100.0
2007-07-16 10:05:00,53.33,53.49,53.32,53.49,11300.0,34.7092,34.8133,34.7027,34.8133,11300.0
2007-07-16 10:10:00,53.49,53.5,53.45,53.48,15000.0,34.8133,34.8198,34.7873,34.8068,15000.0
2007-07-16 10:15:00,53.5,53.5,53.45,53.47,20400.0,34.8198,34.8198,34.7873,34.8003,20400.0
2007-07-16 10:20:00,53.5,53.54,53.46,53.54,13000.0,34.8198,34.8459,34.7938,34.8459,13000.0
2007-07-16 10:25:00,53.52,53.54,53.48,53.54,15800.0,34.8328,34.8459,34.8068,34.8459,15800.0
2007-07-16 10:30:00,53.54,53.54,53.49,53.52,16200.0,34.8459,34.8459,34.8133,34.8328,16200.0
2007-07-16 10:35:00,53.51,53.55,53.51,53.54,12000.0,34.8263,34.8524,34.8263,34.8459,12000.0
2007-07-16 10:40:00,53.54,53.55,53.5,53.55,8500.0,34.8459,34.8524,34.8198,34.8524,8500.0
2007-07-16 10:45:00,53.55,53.55,53.44,53.45,10500.0,34.8524,34.8524,34.7808,34.7873,10500.0
2007-07-16 10:50:00,53.44,53.46,53.38,53.45,8500.0,34.7808,34.7938,34.7417,34.7873,8500.0
2007-07-16 10:55:00,53.46,53.51,53.44,53.49,11200.0,34.7938,34.8263,34.7808,34.8133,11200.0
2007-07-16 11:00:00,53.49,53.54,53.45,53.51,9600.0,34.8133,34.8459,34.7873,34.8263,9600.0
2007-07-16 11:05:00,53.55,53.55,53.43,53.44,19200.0,34.8524,34.8524,34.7743,34.7808,19200.0
2007-07-16 11:10:00,53.44,53.45,53.43,53.45,13400.0,34.7808,34.7873,34.7743,34.7873,13400.0
2007-07-16 11:15:00,53.45,53.58,53.44,53.58,12700.0,34.7873,34.8719,34.7808,34.8719,12700.0
2007-07-16 11:20:00,53.57,53.65,53.57,53.63,15800.0,34.8654,34.9174,34.8654,34.9044,15800.0
2007-07-16 11:25:00,53.64,53.67,53.59,53.65,13500.0,34.9109,34.9305,34.8784,34.9174,13500.0
2007-07-16 11:30:00,53.62,53.69,53.6,53.68,14700.0,34.8979,34.9435,34.8849,34.937,14700.0
2007-07-16 11:35:00,53.68,53.75,53.66,53.69,24700.0,34.937,34.9825,34.924,34.9435,24700.0
2007-07-16 11:40:00,53.69,53.7,53.67,53.67,7100.0,34.9435,34.95,34.9305,34.9305,7100.0
2007-07-16 11:45:00,53.68,53.7,53.62,53.63,7500.0,34.937,34.95,34.8979,34.9044,7500.0
2007-07-16 11:50:00,53.62,53.64,53.59,53.6,8700.0,34.8979,34.9109,34.8784,34.8849,8700.0
2007-07-16 11:55:00,53.59,53.62,53.49,53.49,15600.0,34.8784,34.8979,34.8133,34.8133,15600.0
2007-07-16 12:00:00,53.49,53.5,53.46,53.47,11500.0,34.8133,34.8198,34.7938,34.8003,11500.0
2007-07-16 12:05:00,53.49,53.5,53.46,53.48,13000.0,34.8133,34.8198,34.7938,34.8068,13000.0
2007-07-16 12:10:00,53.46,53.49,53.45,53.47,6600.0,34.7938,34.8133,34.7873,34.8003,6600.0
2007-07-16 12:15:00,53.46,53.57,53.46,53.51,25500.0,34.7938,34.8654,34.7938,34.8263,25500.0
2007-07-16 12:20:00,53.52,53.52,53.49,53.49,8800.0,34.8328,34.8328,34.8133,34.8133,8800.0
2007-07-16 12:25:00,53.49,53.52,53.47,53.52,7400.0,34.8133,34.8328,34.8003,34.8328,7400.0
2007-07-16 12:30:00,53.52,53.57,53.51,53.57,7300.0,34.8328,34.8654,34.8263,34.8654,7300.0
2007-07-16 12:35:00,53.58,53.61,53.54,53.57,9300.0,34.8719,34.8914,34.8459,34.8654,9300.0
2007-07-16 12:40:00,53.55,53.57,53.5,53.51,5900.0,34.8524,34.8654,34.8198,34.8263,5900.0
2007-07-16 12:45:00,53.51,53.53,53.5,53.51,4200.0,34.8263,34.8393,34.8198,34.8263,4200.0
2007-07-16 12:50:00,53.51,53.55,53.5,53.55,11700.0,34.8263,34.8524,34.8198,34.8524,11700.0
2007-07-16 12:55:00,53.54,53.55,53.52,53.54,4500.0,34.8459,34.8524,34.8328,34.8459,4500.0
2007-07-16 13:00:00,53.54,53.56,53.54,53.55,4500.0,34.8459,34.8589,34.8459,34.8524,4500.0
2007-07-16 13:05:00,53.55,53.58,53.46,53.48,11500.0,34.8524,34.8719,34.7938,34.8068,11500.0
2007-07-16 13:10:00,53.48,53.49,53.45,53.47,6900.0,34.8068,34.8133,34.7873,34.8003,6900.0
2007-07-16 13:15:00,53.47,53.55,53.45,53.52,10300.0,34.8003,34.8524,34.7873,34.8328,10300.0
2007-07-16 13:20:00,53.51,53.55,53.51,53.51,9600.0,34.8263,34.8524,34.8263,34.8263,9600.0
2007-07-16 13:25:00,53.52,53.54,53.5,53.5,11300.0,34.8328,34.8459,34.8198,34.8198,11300.0
2007-07-16 13:30:00,53.51,53.52,53.45,53.49,15400.0,34.8263,34.8328,34.7873,34.8133,15400.0
2007-07-16 13:35:00,53.48,53.48,53.41,53.44,18900.0,34.8068,34.8068,34.7612,34.7808,18900.0
2007-07-16 13:40:00,53.44,53.45,53.4,53.45,11600.0,34.7808,34.7873,34.7547,34.7873,11600.0
2007-07-16 13:45:00,53.45,53.51,53.45,53.46,16800.0,34.7873,34.8263,34.7873,34.7938,16800.0
2007-07-16 13:50:00,53.45,53.46,53.38,53.38,11200.0,34.7873,34.7938,34.7417,34.7417,11200.0
2007-07-16 13:55:00,53.38,53.39,53.33,53.38,8900.0,34.7417,34.7482,34.7092,34.7417,8900.0
2007-07-16 14:00:00,53.37,53.4,53.36,53.38,6500.0,34.7352,34.7547,34.7287,34.7417,6500.0
2007-07-16 14:05:00,53.39,53.46,53.39,53.42,6400.0,34.7482,34.7938,34.7482,34.7678,6400.0
2007-07-16 14:10:00,53.43,53.46,53.39,53.43,9300.0,34.7743,34.7938,34.7482,34.7743,9300.0
2007-07-16 14:15:00,53.42,53.42,53.38,53.38,6000.0,34.7678,34.7678,34.7417,34.7417,6000.0
2007-07-16 14:20:00,53.38,53.4,53.37,53.39,8900.0,34.7417,34.7547,34.7352,34.7482,8900.0
2007-07-16 14:25:00,53.39,53.48,53.39,53.48,7000.0,34.7482,34.8068,34.7482,34.8068,7000.0
2007-07-16 14:30:00,53.46,53.48,53.37,53.39,13600.0,34.7938,34.8068,34.7352,34.7482,13600.0
2007-07-16 14:35:00,53.39,53.39,53.34,53.35,8300.0,34.7482,34.7482,34.7157,34.7222,8300.0
2007-07-16 14:40:00,53.35,53.46,53.35,53.42,9800.0,34.7222,34.7938,34.7222,34.7678,9800.0
2007-07-16 14:45:00,53.43,53.45,53.42,53.42,6200.0,34.7743,34.7873,34.7678,34.7678,6200.0
2007-07-16 14:50:00,53.43,53.43,53.38,53.4,12000.0,34.7743,34.7743,34.7417,34.7547,12000.0
2007-07-16 14:55:00,53.41,53.49,53.4,53.49,9100.0,34.7612,34.8133,34.7547,34.8133,9100.0
2007-07-16 15:00:00,53.48,53.48,53.41,53.43,11600.0,34.8068,34.8068,34.7612,34.7743,11600.0
2007-07-16 15:05:00,53.42,53.49,53.42,53.48,15200.0,34.7678,34.8133,34.7678,34.8068,15200.0
2007-07-16 15:10:00,53.48,53.5,53.47,53.49,8500.0,34.8068,34.8198,34.8003,34.8133,8500.0
2007-07-16 15:15:00,53.5,53.55,53.5,53.53,13800.0,34.8198,34.8524,34.8198,34.8393,13800.0
2007-07-16 15:20:00,53.52,53.6,53.51,53.55,34000.0,34.8328,34.8849,34.8263,34.8524,34000.0
2007-07-16 15:25:00,53.54,53.58,53.54,53.57,11100.0,34.8459,34.8719,34.8459,34.8654,11100.0
2007-07-16 15:30:00,53.55,53.56,53.52,53.52,30400.0,34.8524,34.8589,34.8328,34.8328,30400.0
2007-07-16 15:35:00,53.52,53.54,53.44,53.46,26200.0,34.8328,34.8459,34.7808,34.7938,26200.0
2007-07-16 15:40:00,53.47,53.47,53.41,53.41,24800.0,34.8003,34.8003,34.7612,34.7612,24800.0
2007-07-16 15:45:00,53.41,53.43,53.37,53.37,37400.0,34.7612,34.7743,34.7352,34.7352,37400.0
2007-07-16 15:50:00,53.39,53.43,53.35,53.4,29400.0,34.7482,34.7743,34.7222,34.7547,29400.0
2007-07-16 15:55:00,53.42,53.42,53.36,53.4,36100.0,34.7678,34.7678,34.7287,34.7547,36100.0
2007-07-17 09:30:00,53.18,53.4,52.94,52.95,62100.0,34.6116,34.7547,34.4554,34.4619,62100.0
2007-07-17 09:35:00,52.95,52.98,52.83,52.96,39900.0,34.4619,34.4814,34.3838,34.4684,39900.0
2007-07-17 09:40:00,52.96,53.05,52.86,53.02,32900.0,34.4684,34.5269,34.4033,34.5074,32900.0
2007-07-17 09:45:00,53.02,53.08,52.99,53.06,37600.0,34.5074,34.5465,34.4879,34.5335,37600.0
2007-07-17 09:50:00,53.04,53.04,52.94,52.97,21500.0,34.5204,34.5204,34.4554,34.4749,21500.0
2007-07-17 09:55:00,53.0,53.02,52.95,52.96,9500.0,34.4944,34.5074,34.4619,34.4684,9500.0
2007-07-17 10:00:00,52.98,52.99,52.84,52.89,24400.0,34.4814,34.4879,34.3903,34.4228,24400.0
2007-07-17 10:05:00,52.88,52.99,52.88,52.9,33800.0,34.4163,34.4879,34.4163,34.4293,33800.0
2007-07-17 10:10:00,52.9,52.95,52.86,52.93,14400.0,34.4293,34.4619,34.4033,34.4488,14400.0
2007-07-17 10:15:00,52.94,52.98,52.92,52.93,11200.0,34.4554,34.4814,34.4423,34.4488,11200.0
2007-07-17 10:20:00,52.91,52.93,52.89,52.9,14200.0,34.4358,34.4488,34.4228,34.4293,14200.0
2007-07-17 10:25:00,52.93,53.01,52.92,52.95,27500.0,34.4488,34.5009,34.4423,34.4619,27500.0
2007-07-17 10:30:00,52.95,52.97,52.88,52.88,15700.0,34.4619,34.4749,34.4163,34.4163,15700.0
2007-07-17 10:35:00,52.91,52.91,52.8,52.82,13600.0,34.4358,34.4358,34.3642,34.3773,13600.0
2007-07-17 10:40:00,52.82,52.87,52.8,52.87,14000.0,34.3773,34.4098,34.3642,34.4098,14000.0
2007-07-17 10:45:00,52.86,52.9,52.82,52.82,17700.0,34.4033,34.4293,34.3773,34.3773,17700.0
2007-07-17 10:50:00,52.86,52.86,52.82,52.85,15100.0,34.4033,34.4033,34.3773,34.3968,15100.0
2007-07-17 10:55:00,52.86,52.93,52.84,52.85,113200.0,34.4033,34.4488,34.3903,34.3968,113200.0
2007-07-17 11:00:00,52.87,52.91,52.81,52.89,63900.0,34.4098,34.4358,34.3707,34.4228,63900.0
2007-07-17 11:05:00,52.89,52.92,52.87,52.92,23000.0,34.4228,34.4423,34.4098,34.4423,23000.0
2007-07-17 11:10:00,52.94,52.97,52.86,52.91,35900.0,34.4554,34.4749,34.4033,34.4358,35900.0
2007-07-17 11:15:00,52.92,52.93,52.88,52.89,28400.0,34.4423,34.4488,34.4163,34.4228,28400.0
2007-07-17 11:20:00,52.89,52.96,52.87,52.89,27600.0,34.4228,34.4684,34.4098,34.4228,27600.0
2007-07-17 11:25:00,52.89,52.99,52.88,52.9,27900.0,34.4228,34.4879,34.4163,34.4293,27900.0
2007-07-17 11:30:00,52.9,52.93,52.86,52.89,44100.0,34.4293,34.4488,34.4033,34.4228,44100.0
2007-07-17 11:35:00,52.89,52.9,52.86,52.88,18700.0,34.4228,34.4293,34.4033,34.4163,18700.0
2007-07-17 11:40:00,52.89,52.92,52.87,52.91,17700.0,34.4228,34.4423,34.4098,34.4358,17700.0
2007-07-17 11:45:00,52.9,52.94,52.9,52.92,7700.0,34.4293,34.4554,34.4293,34.4423,7700.0
2007-07-17 11:50:00,52.92,52.92,52.91,52.92,2500.0,34.4423,34.4423,34.4358,34.4423,2500.0
2007-07-17 11:55:00,52.92,52.92,52.89,52.91,11700.0,34.4423,34.4423,34.4228,34.4358,11700.0
2007-07-17 12:00:00,52.91,52.93,52.88,52.89,35600.0,34.4358,34.4488,34.4163,34.4228,35600.0
2007-07-17 12:05:00,52.89,52.96,52.89,52.94,11200.0,34.4228,34.4684,34.4228,34.4554,11200.0
2007-07-17 12:10:00,52.95,52.95,52.9,52.92,2900.0,34.4619,34.4619,34.4293,34.4423,2900.0
2007-07-17 12:15:00,52.91,52.93,52.88,52.89,8600.0,34.4358,34.4488,34.4163,34.4228,8600.0
2007-07-17 12:20:00,52.89,52.94,52.89,52.93,9000.0,34.4228,34.4554,34.4228,34.4488,9000.0
2007-07-17 12:25:00,52.92,52.93,52.89,52.92,11000.0,34.4423,34.4488,34.4228,34.4423,11000.0
2007-07-17 12:30:00,52.89,52.94,52.89,52.91,17700.0,34.4228,34.4554,34.4228,34.4358,17700.0
2007-07-17 12:35:00,52.93,52.93,52.86,52.89,50000.0,34.4488,34.4488,34.4033,34.4228,50000.0
2007-07-17 12:40:00,52.89,52.92,52.89,52.92,3700.0,34.4228,34.4423,34.4228,34.4423,3700.0
2007-07-17 12:45:00,52.93,52.93,52.9,52.9,5700.0,34.4488,34.4488,34.4293,34.4293,5700.0
2007-07-17 12:50:00,52.91,52.92,52.88,52.89,7200.0,34.4358,34.4423,34.4163,34.4228,7200.0
2007-07-17 12:55:00,52.89,52.9,52.88,52.89,3800.0,34.4228,34.4293,34.4163,34.4228,3800.0
2007-07-17 13:00:00,52.89,52.98,52.86,52.95,19000.0,34.4228,34.4814,34.4033,34.4619,19000.0
2007-07-17 13:05:00,52.95,52.97,52.93,52.95,7500.0,34.4619,34.4749,34.4488,34.4619,7500.0
2007-07-17 13:10:00,52.97,52.98,52.95,52.95,7300.0,34.4749,34.4814,34.4619,34.4619,7300.0
2007-07-17 13:15:00,52.95,53.0,52.95,52.99,8700.0,34.4619,34.4944,34.4619,34.4879,8700.0
2007-07-17 13:20:00,52.99,53.0,52.95,52.95,9100.0,34.4879,34.4944,34.4619,34.4619,9100.0
2007-07-17 13:25:00,52.95,52.96,52.92,52.95,17800.0,34.4619,34.4684,34.4423,34.4619,17800.0
2007-07-17 13:30:00,52.95,52.96,52.93,52.96,9800.0,34.4619,34.4684,34.4488,34.4684,9800.0
2007-07-17 13:35:00,52.94,53.03,52.93,53.02,12700.0,34.4554,34.5139,34.4488,34.5074,12700.0
2007-07-17 13:40:00,53.02,53.03,53.0,53.0,7500.0,34.5074,34.5139,34.4944,34.4944,7500.0
2007-07-17 13:45:00,53.0,53.03,52.98,52.99,6900.0,34.4944,34.5139,34.4814,34.4879,6900.0
2007-07-17 13:50:00,52.98,53.06,52.95,53.0,15700.0,34.4814,34.5335,34.4619,34.4944,15700.0
2007-07-17 13:55:00,53.01,53.01,52.96,52.97,14000.0,34.5009,34.5009,34.4684,34.4749,14000.0
2007-07-17 14:00:00,52.99,53.01,52.96,52.99,13900.0,34.4879,34.5009,34.4684,34.4879,13900.0
2007-07-17 14:05:00,53.0,53.02,52.99,53.0,23200.0,34.4944,34.5074,34.4879,34.4944,23200.0
2007-07-17 14:10:00,53.0,53.03,52.97,53.03,33100.0,34.4944,34.5139,34.4749,34.5139,33100.0
2007-07-17 14:15:00,53.03,53.04,53.0,53.01,15300.0,34.5139,34.5204,34.4944,34.5009,15300.0
2007-07-17 14:20:00,53.02,53.02,52.96,52.96,9500.0,34.5074,34.5074,34.4684,34.4684,9500.0
2007-07-17 14:25:00,52.98,53.01,52.97,53.01,9900.0,34.4814,34.5009,34.4749,34.5009,9900.0
2007-07-17 14:30:00,53.03,53.04,52.98,53.02,12000.0,34.5139,34.5204,34.4814,34.5074,12000.0
2007-07-17 14:35:00,53.02,53.02,52.99,53.02,8300.0,34.5074,34.5074,34.4879,34.5074,8300.0
2007-07-17 14:40:00,53.02,53.03,52.99,52.99,11400.0,34.5074,34.5139,34.4879,34.4879,11400.0
2007-07-17 14:45:00,52.99,53.02,52.95,52.98,23300.0,34.4879,34.5074,34.4619,34.4814,23300.0
2007-07-17 14:50:00,52.99,53.0,52.96,52.98,14500.0,34.4879,34.4944,34.4684,34.4814,14500.0
2007-07-17 14:55:00,52.97,53.05,52.97,53.04,22600.0,34.4749,34.5269,34.4749,34.5204,22600.0
2007-07-17 15:00:00,53.04,53.07,52.96,53.06,185000.0,34.5204,34.54,34.4684,34.5335,185000.0
2007-07-17 15:05:00,53.06,53.08,53.03,53.05,25400.0,34.5335,34.5465,34.5139,34.5269,25400.0
2007-07-17 15:10:00,53.06,53.1,53.05,53.1,19800.0,34.5335,34.5595,34.5269,34.5595,19800.0
2007-07-17 15:15:00,53.1,53.15,53.08,53.1,25900.0,34.5595,34.592,34.5465,34.5595,25900.0
2007-07-17 15:20:00,53.12,53.12,53.05,53.07,20100.0,34.5725,34.5725,34.5269,34.54,20100.0
2007-07-17 15:25:00,53.07,53.09,53.05,53.08,18100.0,34.54,34.553,34.5269,34.5465,18100.0
2007-07-17 15:30:00,53.08,53.11,53.05,53.1,41300.0,34.5465,34.566,34.5269,34.5595,41300.0
2007-07-17 15:35:00,53.11,53.11,53.04,53.06,52800.0,34.566,34.566,34.5204,34.5335,52800.0
2007-07-17 15:40:00,53.05,53.06,52.99,53.0,54600.0,34.5269,34.5335,34.4879,34.4944,54600.0
2007-07-17 15:45:00,53.0,53.02,52.98,53.0,39400.0,34.4944,34.5074,34.4814,34.4944,39400.0
2007-07-17 15:50:00,53.0,53.02,52.96,52.97,62400.0,34.4944,34.5074,34.4684,34.4749,62400.0
2007-07-17 15:55:00,52.97,53.0,52.97,52.97,58200.0,34.4749,34.4944,34.4749,34.4749,58200.0
2007-07-18 09:30:00,52.93,52.99,52.65,52.66,102400.0,34.4488,34.4879,34.2666,34.2731,102400.0
2007-07-18 09:35:00,52.68,52.72,52.53,52.67,129300.0,34.2861,34.3122,34.1885,34.2796,129300.0
2007-07-18 09:40:00,52.67,52.77,52.66,52.72,46800.0,34.2796,34.3447,34.2731,34.3122,46800.0
2007-07-18 09:45:00,52.69,52.82,52.69,52.75,23400.0,34.2926,34.3773,34.2926,34.3317,23400.0
2007-07-18 09:50:00,52.72,52.73,52.59,52.59,16700.0,34.3122,34.3187,34.2276,34.2276,16700.0
2007-07-18 09:55:00,52.58,52.66,52.55,52.64,47900.0,34.2211,34.2731,34.2015,34.2601,47900.0
2007-07-18 10:00:00,52.67,52.83,52.58,52.7,72100.0,34.2796,34.3838,34.2211,34.2992,72100.0
2007-07-18 10:05:00,52.71,52.79,52.64,52.73,32000.0,34.3057,34.3577,34.2601,34.3187,32000.0
2007-07-18 10:10:00,52.73,52.78,52.61,52.71,134800.0,34.3187,34.3512,34.2406,34.3057,134800.0
2007-07-18 10:15:00,52.71,52.83,52.66,52.82,14700.0,34.3057,34.3838,34.2731,34.3773,14700.0
2007-07-18 10:20:00,52.82,52.84,52.76,52.78,31600.0,34.3773,34.3903,34.3382,34.3512,31600.0
2007-07-18 10:25:00,52.77,52.82,52.75,52.8,21500.0,34.3447,34.3773,34.3317,34.3642,21500.0
2007-07-18 10:30:00,52.78,52.78,52.66,52.68,23100.0,34.3512,34.3512,34.2731,34.2861,23100.0
2007-07-18 10:35:00,52.68,52.72,52.66,52.66,11600.0,34.2861,34.3122,34.2731,34.2731,11600.0
2007-07-18 10:40:00,52.66,52.77,52.65,52.77,39600.0,34.2731,34.3447,34.2666,34.3447,39600.0
2007-07-18 10:45:00,52.77,52.77,52.57,52.6,143100.0,34.3447,34.3447,34.2145,34.2341,143100.0
2007-07-18 10:50:00,52.6,52.62,52.47,52.59,86200.0,34.2341,34.2471,34.1495,34.2276,86200.0
2007-07-18 10:55:00,52.59,52.7,52.54,52.62,89900.0,34.2276,34.2992,34.195,34.2471,89900.0
2007-07-18 11:00:00,52.62,52.62,52.6,52.6,28700.0,34.2471,34.2471,34.2341,34.2341,28700.0
2007-07-18 11:05:00,52.6,52.68,52.6,52.65,16300.0,34.2341,34.2861,34.2341,34.2666,16300.0
2007-07-18 11:10:00,52.66,52.68,52.6,52.66,33300.0,34.2731,34.2861,34.2341,34.2731,33300.0
2007-07-18 11:15:00,52.63,52.63,52.6,52.6,48700.0,34.2536,34.2536,34.2341,34.2341,48700.0
2007-07-18 11:20:00,52.56,52.59,52.46,52.5,44300.0,34.208,34.2276,34.143,34.169,44300.0
2007-07-18 11:25:00,52.5,52.55,52.41,52.49,39600.0,34.169,34.2015,34.1104,34.1625,39600.0
2007-07-18 11:30:00,52.47,52.53,52.41,52.49,49900.0,34.1495,34.1885,34.1104,34.1625,49900.0
2007-07-18 11:35:00,52.48,52.48,52.31,52.36,77000.0,34.156,34.156,34.0453,34.0779,77000.0
2007-07-18 11:40:00,52.35,52.48,52.33,52.48,16300.0,34.0714,34.156,34.0583,34.156,16300.0
2007-07-18 11:45:00,52.46,52.54,52.46,52.53,8800.0,34.143,34.195,34.143,34.1885,8800.0
2007-07-18 11:50:00,52.53,52.55,52.48,52.49,9600.0,34.1885,34.2015,34.156,34.1625,9600.0
2007-07-18 11:55:00,52.5,52.53,52.48,52.53,18300.0,34.169,34.1885,34.156,34.1885,18300.0
2007-07-18 12:00:00,52.5,52.6,52.45,52.56,45300.0,34.169,34.2341,34.1364,34.208,45300.0
2007-07-18 12:05:00,52.56,52.68,52.56,52.61,20400.0,34.208,34.2861,34.208,34.2406,20400.0
2007-07-18 12:10:00,52.59,52.68,52.54,52.61,18000.0,34.2276,34.2861,34.195,34.2406,18000.0
2007-07-18 12:15:00,52.61,52.64,52.44,52.44,44200.0,34.2406,34.2601,34.1299,34.1299,44200.0
2007-07-18 12:20:00,52.44,52.5,52.42,52.46,54600.0,34.1299,34.169,34.1169,34.143,54600.0
2007-07-18 12:25:00,52.48,52.59,52.46,52.59,23900.0,34.156,34.2276,34.143,34.2276,23900.0
2007-07-18 12:30:00,52.57,52.69,52.56,52.66,20700.0,34.2145,34.2926,34.208,34.2731,20700.0
2007-07-18 12:35:00,52.66,52.72,52.62,52.62,11100.0,34.2731,34.3122,34.2471,34.2471,11100.0
2007-07-18 12:40:00,52.62,52.68,52.59,52.59,10600.0,34.2471,34.2861,34.2276,34.2276,10600.0
2007-07-18 12:45:00,52.6,52.75,52.6,52.75,9700.0,34.2341,34.3317,34.2341,34.3317,9700.0
2007-07-18 12:50:00,52.75,52.75,52.64,52.65,9000.0,34.3317,34.3317,34.2601,34.2666,9000.0
2007-07-18 12:55:00,52.65,52.69,52.64,52.67,14600.0,34.2666,34.2926,34.2601,34.2796,14600.0
2007-07-18 13:00:00,52.68,52.71,52.63,52.66,11400.0,34.2861,34.3057,34.2536,34.2731,11400.0
2007-07-18 13:05:00,52.65,52.65,52.53,52.6,29900.0,34.2666,34.2666,34.1885,34.2341,29900.0
2007-07-18 13:10:00,52.59,52.59,52.52,52.58,12200.0,34.2276,34.2276,34.182,34.2211,12200.0
2007-07-18 13:15:00,52.59,52.62,52.56,52.61,6800.0,34.2276,34.2471,34.208,34.2406,6800.0
2007-07-18 13:20:00,52.61,52.69,52.6,52.67,7900.0,34.2406,34.2926,34.2341,34.2796,7900.0
2007-07-18 13:25:00,52.67,52.71,52.62,52.64,11100.0,34.2796,34.3057,34.2471,34.2601,11100.0
2007-07-18 13:30:00,52.62,52.66,52.61,52.65,10000.0,34.2471,34.2731,34.2406,34.2666,10000.0
2007-07-18 13:35:00,52.65,52.75,52.64,52.74,8400.0,34.2666,34.3317,34.2601,34.3252,8400.0
2007-07-18 13:40:00,52.73,52.73,52.6,52.7,22800.0,34.3187,34.3187,34.2341,34.2992,22800.0
2007-07-18 13:45:00,52.7,52.75,52.64,52.68,18200.0,34.2992,34.3317,34.2601,34.2861,18200.0
2007-07-18 13:50:00,52.67,52.71,52.6,52.62,50900.0,34.2796,34.3057,34.2341,34.2471,50900.0
2007-07-18 13:55:00,52.62,52.63,52.56,52.62,25700.0,34.2471,34.2536,34.208,34.2471,25700.0
2007-07-18 14:00:00,52.62,52.72,52.62,52.7,17700.0,34.2471,34.3122,34.2471,34.2992,17700.0
2007-07-18 14:05:00,52.71,52.71,52.65,52.69,23700.0,34.3057,34.3057,34.2666,34.2926,23700.0
2007-07-18 14:10:00,52.69,52.72,52.63,52.63,39300.0,34.2926,34.3122,34.2536,34.2536,39300.0
2007-07-18 14:15:00,52.63,52.64,52.54,52.6,28100.0,34.2536,34.2601,34.195,34.2341,28100.0
2007-07-18 14:20:00,52.6,52.6,52.5,52.53,36600.0,34.2341,34.2341,34.169,34.1885,36600.0
2007-07-18 14:25:00,52.53,52.57,52.46,52.57,30000.0,34.1885,34.2145,34.143,34.2145,30000.0
2007-07-18 14:30:00,52.55,52.61,52.53,52.61,29000.0,34.2015,34.2406,34.1885,34.2406,29000.0
2007-07-18 14:35:00,52.62,52.71,52.61,52.63,12800.0,34.2471,34.3057,34.2406,34.2536,12800.0
2007-07-18 14:40:00,52.61,52.65,52.55,52.59,36900.0,34.2406,34.2666,34.2015,34.2276,36900.0
2007-07-18 14:45:00,52.58,52.67,52.56,52.6,42700.0,34.2211,34.2796,34.208,34.2341,42700.0
2007-07-18 14:50:00,52.61,52.73,52.56,52.71,18300.0,34.2406,34.3187,34.208,34.3057,18300.0
2007-07-18 14:55:00,52.71,52.79,52.68,52.69,35900.0,34.3057,34.3577,34.2861,34.2926,35900.0
2007-07-18 15:00:00,52.7,52.72,52.55,52.58,18200.0,34.2992,34.3122,34.2015,34.2211,18200.0
2007-07-18 15:05:00,52.57,52.62,52.55,52.61,17200.0,34.2145,34.2471,34.2015,34.2406,17200.0
2007-07-18 15:10:00,52.6,52.69,52.6,52.66,27400.0,34.2341,34.2926,34.2341,34.2731,27400.0
2007-07-18 15:15:00,52.66,52.67,52.61,52.64,11000.0,34.2731,34.2796,34.2406,34.2601,11000.0
2007-07-18 15:20:00,52.63,52.66,52.55,52.66,27300.0,34.2536,34.2731,34.2015,34.2731,27300.0
2007-07-18 15:25:00,52.66,52.68,52.59,52.6,31900.0,34.2731,34.2861,34.2276,34.2341,31900.0
2007-07-18 15:30:00,52.59,52.66,52.55,52.66,22600.0,34.2276,34.2731,34.2015,34.2731,22600.0
2007-07-18 15:35:00,52.66,52.76,52.66,52.72,36000.0,34.2731,34.3382,34.2731,34.3122,36000.0
2007-07-18 15:40:00,52.72,52.72,52.63,52.67,19100.0,34.3122,34.3122,34.2536,34.2796,19100.0
2007-07-18 15:45:00,52.69,52.87,52.64,52.85,34700.0,34.2926,34.4098,34.2601,34.3968,34700.0
2007-07-18 15:50:00,52.85,52.94,52.84,52.94,38000.0,34.3968,34.4554,34.3903,34.4554,38000.0
2007-07-18 15:55:00,52.93,53.4,52.85,52.92,54500.0,34.4488,34.7547,34.3968,34.4423,54500.0
2007-07-19 09:30:00,53.26,53.34,53.15,53.34,49500.0,34.6636,34.7157,34.592,34.7157,49500.0
2007-07-19 09:35:00,53.34,53.44,53.3,53.39,23900.0,34.7157,34.7808,34.6897,34.7482,23900.0
2007-07-19 09:40:00,53.39,53.5,53.38,53.48,21400.0,34.7482,34.8198,34.7417,34.8068,21400.0
2007-07-19 09:45:00,53.48,53.51,53.4,53.43,47800.0,34.8068,34.8263,34.7547,34.7743,47800.0
2007-07-19 09:50:00,53.42,53.51,53.41,53.49,32200.0,34.7678,34.8263,34.7612,34.8133,32200.0
2007-07-19 09:55:00,53.5,53.59,53.5,53.55,12900.0,34.8198,34.8784,34.8198,34.8524,12900.0
2007-07-19 10:00:00,53.56,53.59,53.53,53.57,23300.0,34.8589,34.8784,34.8393,34.8654,23300.0
2007-07-19 10:05:00,53.56,53.59,53.56,53.59,24300.0,34.8589,34.8784,34.8589,34.8784,24300.0
2007-07-19 10:10:00,53.59,53.6,53.56,53.57,42200.0,34.8784,34.8849,34.8589,34.8654,42200.0
2007-07-19 10:15:00,53.59,53.62,53.55,53.56,41500.0,34.8784,34.8979,34.8524,34.8589,41500.0
2007-07-19 10:20:00,53.57,53.58,53.5,53.51,29500.0,34.8654,34.8719,34.8198,34.8263,29500.0
2007-07-19 10:25:00,53.51,53.53,53.46,53.48,35100.0,34.8263,34.8393,34.7938,34.8068,35100.0
2007-07-19 10:30:00,53.48,53.52,53.47,53.5,17700.0,34.8068,34.8328,34.8003,34.8198,17700.0
2007-07-19 10:35:00,53.51,53.51,53.39,53.39,13400.0,34.8263,34.8263,34.7482,34.7482,13400.0
2007-07-19 10:40:00,53.39,53.43,53.38,53.4,19400.0,34.7482,34.7743,34.7417,34.7547,19400.0
2007-07-19 10:45:00,53.38,53.39,53.21,53.25,29000.0,34.7417,34.7482,34.6311,34.6571,29000.0
2007-07-19 10:50:00,53.25,53.36,53.23,53.36,27000.0,34.6571,34.7287,34.6441,34.7287,27000.0
2007-07-19 10:55:00,53.36,53.44,53.32,53.43,29800.0,34.7287,34.7808,34.7027,34.7743,29800.0
2007-07-19 11:00:00,53.42,53.47,53.42,53.45,40100.0,34.7678,34.8003,34.7678,34.7873,40100.0
2007-07-19 11:05:00,53.46,53.46,53.42,53.42,32200.0,34.7938,34.7938,34.7678,34.7678,32200.0
2007-07-19 11:10:00,53.42,53.43,53.4,53.42,34600.0,34.7678,34.7743,34.7547,34.7678,34600.0
2007-07-19 11:15:00,53.42,53.46,53.42,53.42,44500.0,34.7678,34.7938,34.7678,34.7678,44500.0
2007-07-19 11:20:00,53.43,53.47,53.42,53.43,48300.0,34.7743,34.8003,34.7678,34.7743,48300.0
2007-07-19 11:25:00,53.42,53.44,53.42,53.42,39000.0,34.7678,34.7808,34.7678,34.7678,39000.0
2007-07-19 11:30:00,53.42,53.43,53.38,53.38,17600.0,34.7678,34.7743,34.7417,34.7417,17600.0
2007-07-19 11:35:00,53.38,53.39,53.37,53.38,12500.0,34.7417,34.7482,34.7352,34.7417,12500.0
2007-07-19 11:40:00,53.37,53.39,53.33,53.33,38500.0,34.7352,34.7482,34.7092,34.7092,38500.0
2007-07-19 11:45:00,53.32,53.33,53.26,53.26,30400.0,34.7027,34.7092,34.6636,34.6636,30400.0
2007-07-19 11:50:00,53.29,53.35,53.28,53.34,16000.0,34.6831,34.7222,34.6766,34.7157,16000.0
2007-07-19 11:55:00,53.35,53.38,53.34,53.37,21000.0,34.7222,34.7417,34.7157,34.7352,21000.0
2007-07-19 12:00:00,53.38,53.38,53.31,53.36,25400.0,34.7417,34.7417,34.6962,34.7287,25400.0
2007-07-19 12:05:00,53.36,53.45,53.36,53.45,10100.0,34.7287,34.7873,34.7287,34.7873,10100.0
2007-07-19 12:10:00,53.44,53.54,53.43,53.54,20800.0,34.7808,34.8459,34.7743,34.8459,20800.0
2007-07-19 12:15:00,53.54,53.54,53.51,53.53,6500.0,34.8459,34.8459,34.8263,34.8393,6500.0
2007-07-19 12:20:00,53.52,53.53,53.47,53.52,11700.0,34.8328,34.8393,34.8003,34.8328,11700.0
2007-07-19 12:25:00,53.52,53.53,53.47,53.48,11200.0,34.8328,34.8393,34.8003,34.8068,11200.0
2007-07-19 12:30:00,53.49,53.49,53.45,53.46,9400.0,34.8133,34.8133,34.7873,34.7938,9400.0
2007-07-19 12:35:00,53.46,53.49,53.45,53.48,11500.0,34.7938,34.8133,34.7873,34.8068,11500.0
2007-07-19 12:40:00,53.49,53.52,53.44,53.51,22900.0,34.8133,34.8328,34.7808,34.8263,22900.0
2007-07-19 12:45:00,53.49,53.5,53.47,53.48,3500.0,34.8133,34.8198,34.8003,34.8068,3500.0
2007-07-19 12:50:00,53.48,53.55,53.47,53.54,11400.0,34.8068,34.8524,34.8003,34.8459,11400.0
2007-07-19 12:55:00,53.53,53.54,53.52,53.54,1800.0,34.8393,34.8459,34.8328,34.8459,1800.0
2007-07-19 13:00:00,53.52,53.54,53.49,53.5,5400.0,34.8328,34.8459,34.8133,34.8198,5400.0
2007-07-19 13:05:00,53.5,53.5,53.48,53.49,5600.0,34.8198,34.8198,34.8068,34.8133,5600.0
2007-07-19 13:10:00,53.49,53.52,53.49,53.51,5500.0,34.8133,34.8328,34.8133,34.8263,5500.0
2007-07-19 13:15:00,53.51,53.51,53.44,53.46,22800.0,34.8263,34.8263,34.7808,34.7938,22800.0
2007-07-19 13:20:00,53.47,53.5,53.46,53.5,16300.0,34.8003,34.8198,34.7938,34.8198,16300.0
2007-07-19 13:25:00,53.48,53.5,53.43,53.43,11900.0,34.8068,34.8198,34.7743,34.7743,11900.0
2007-07-19 13:30:00,53.43,53.44,53.38,53.4,12000.0,34.7743,34.7808,34.7417,34.7547,12000.0
2007-07-19 13:35:00,53.39,53.44,53.39,53.44,14000.0,34.7482,34.7808,34.7482,34.7808,14000.0
2007-07-19 13:40:00,53.44,53.44,53.38,53.42,27900.0,34.7808,34.7808,34.7417,34.7678,27900.0
2007-07-19 13:45:00,53.43,53.47,53.43,53.46,12800.0,34.7743,34.8003,34.7743,34.7938,12800.0
2007-07-19 13:50:00,53.47,53.5,53.45,53.45,13700.0,34.8003,34.8198,34.7873,34.7873,13700.0
2007-07-19 13:55:00,53.45,53.5,53.45,53.47,29400.0,34.7873,34.8198,34.7873,34.8003,29400.0
2007-07-19 14:00:00,53.47,53.48,53.43,53.48,33200.0,34.8003,34.8068,34.7743,34.8068,33200.0
2007-07-19 14:05:00,53.47,53.48,53.43,53.45,83500.0,34.8003,34.8068,34.7743,34.7873,83500.0
2007-07-19 14:10:00,53.45,53.49,53.31,53.35,54500.0,34.7873,34.8133,34.6962,34.7222,54500.0
2007-07-19 14:15:00,53.36,53.4,53.34,53.4,16400.0,34.7287,34.7547,34.7157,34.7547,16400.0
2007-07-19 14:20:00,53.39,53.42,53.35,53.39,13800.0,34.7482,34.7678,34.7222,34.7482,13800.0
2007-07-19 14:25:00,53.4,53.43,53.37,53.38,23400.0,34.7547,34.7743,34.7352,34.7417,23400.0
2007-07-19 14:30:00,53.39,53.41,53.38,53.39,17200.0,34.7482,34.7612,34.7417,34.7482,17200.0
2007-07-19 14:35:00,53.38,53.41,53.32,53.33,46200.0,34.7417,34.7612,34.7027,34.7092,46200.0
2007-07-19 14:40:00,53.34,53.35,53.31,53.34,15700.0,34.7157,34.7222,34.6962,34.7157,15700.0
2007-07-19 14:45:00,53.33,53.37,53.3,53.35,114300.0,34.7092,34.7352,34.6897,34.7222,114300.0
2007-07-19 14:50:00,53.35,53.35,53.3,53.32,19900.0,34.7222,34.7222,34.6897,34.7027,19900.0
2007-07-19 14:55:00,53.31,53.35,53.31,53.34,21800.0,34.6962,34.7222,34.6962,34.7157,21800.0
2007-07-19 15:00:00,53.34,53.36,53.32,53.36,11400.0,34.7157,34.7287,34.7027,34.7287,11400.0
2007-07-19 15:05:00,53.36,53.39,53.31,53.39,29700.0,34.7287,34.7482,34.6962,34.7482,29700.0
2007-07-19 15:10:00,53.4,53.41,53.35,53.37,40700.0,34.7547,34.7612,34.7222,34.7352,40700.0
2007-07-19 15:15:00,53.36,53.36,53.32,53.34,21500.0,34.7287,34.7287,34.7027,34.7157,21500.0
2007-07-19 15:20:00,53.34,53.36,53.31,53.36,24900.0,34.7157,34.7287,34.6962,34.7287,24900.0
2007-07-19 15:25:00,53.36,53.36,53.32,53.33,24100.0,34.7287,34.7287,34.7027,34.7092,24100.0
2007-07-19 15:30:00,53.33,53.39,53.32,53.37,42900.0,34.7092,34.7482,34.7027,34.7352,42900.0
2007-07-19 15:35:00,53.37,53.37,53.33,53.37,29500.0,34.7352,34.7352,34.7092,34.7352,29500.0
2007-07-19 15:40:00,53.37,53.38,53.33,53.34,59300.0,34.7352,34.7417,34.7092,34.7157,59300.0
2007-07-19 15:45:00,53.34,53.36,53.3,53.36,79500.0,34.7157,34.7287,34.6897,34.7287,79500.0
2007-07-19 15:50:00,53.36,53.42,53.35,53.41,82900.0,34.7287,34.7678,34.7222,34.7612,82900.0
2007-07-19 15:55:00,53.41,53.51,53.32,53.35,337800.0,34.7612,34.8263,34.7027,34.7222,337800.0
2007-07-20 09:30:00,53.35,53.39,53.16,53.21,591000.0,34.7222,34.7482,34.5985,34.6311,591000.0
2007-07-20 09:35:00,53.22,53.34,53.09,53.15,15400.0,34.6376,34.7157,34.553,34.592,15400.0
2007-07-20 09:40:00,53.1,53.15,52.91,52.95,29100.0,34.5595,34.592,34.4358,34.4619,29100.0
2007-07-20 09:45:00,52.96,52.98,52.76,52.78,30700.0,34.4684,34.4814,34.3382,34.3512,30700.0
2007-07-20 09:50:00,52.78,52.84,52.74,52.74,18500.0,34.3512,34.3903,34.3252,34.3252,18500.0
2007-07-20 09:55:00,52.74,52.8,52.73,52.78,198900.0,34.3252,34.3642,34.3187,34.3512,198900.0
2007-07-20 10:00:00,52.77,52.87,52.74,52.87,51200.0,34.3447,34.4098,34.3252,34.4098,51200.0
2007-07-20 10:05:00,52.87,52.9,52.82,52.82,18200.0,34.4098,34.4293,34.3773,34.3773,18200.0
2007-07-20 10:10:00,52.82,52.84,52.72,52.8,38600.0,34.3773,34.3903,34.3122,34.3642,38600.0
2007-07-20 10:15:00,52.8,52.82,52.77,52.78,13600.0,34.3642,34.3773,34.3447,34.3512,13600.0
2007-07-20 10:20:00,52.78,52.8,52.71,52.77,31800.0,34.3512,34.3642,34.3057,34.3447,31800.0
2007-07-20 10:25:00,52.77,52.8,52.75,52.77,25200.0,34.3447,34.3642,34.3317,34.3447,25200.0
2007-07-20 10:30:00,52.78,52.81,52.72,52.77,23900.0,34.3512,34.3707,34.3122,34.3447,23900.0
2007-07-20 10:35:00,52.77,52.79,52.61,52.66,56400.0,34.3447,34.3577,34.2406,34.2731,56400.0
2007-07-20 10:40:00,52.69,52.69,52.56,52.56,45000.0,34.2926,34.2926,34.208,34.208,45000.0
2007-07-20 10:45:00,52.56,52.57,52.35,52.35,50700.0,34.208,34.2145,34.0714,34.0714,50700.0
2007-07-20 10:50:00,52.37,52.45,52.33,52.43,15500.0,34.0844,34.1364,34.0583,34.1234,15500.0
2007-07-20 10:55:00,52.41,52.53,52.41,52.48,35900.0,34.1104,34.1885,34.1104,34.156,35900.0
2007-07-20 11:00:00,52.47,52.47,52.36,52.38,20000.0,34.1495,34.1495,34.0779,34.0909,20000.0
2007-07-20 11:05:00,52.38,52.4,52.34,52.4,14600.0,34.0909,34.1039,34.0649,34.1039,14600.0
2007-07-20 11:10:00,52.4,52.44,52.38,52.4,24900.0,34.1039,34.1299,34.0909,34.1039,24900.0
2007-07-20 11:15:00,52.4,52.42,52.34,52.37,54300.0,34.1039,34.1169,34.0649,34.0844,54300.0
2007-07-20 11:20:00,52.4,52.4,52.2,52.21,141900.0,34.1039,34.1039,33.9737,33.9802,141900.0
2007-07-20 11:25:00,52.21,52.25,52.0,52.03,94300.0,33.9802,34.0063,33.8436,33.8631,94300.0
2007-07-20 11:30:00,52.03,52.06,52.01,52.03,18600.0,33.8631,33.8826,33.8501,33.8631,18600.0
2007-07-20 11:35:00,52.04,52.05,51.92,51.92,29100.0,33.8696,33.8761,33.7915,33.7915,29100.0
2007-07-20 11:40:00,51.93,52.02,51.92,51.95,23300.0,33.798,33.8566,33.7915,33.811,23300.0
2007-07-20 11:45:00,51.94,51.98,51.94,51.95,8400.0,33.8045,33.8305,33.8045,33.811,8400.0
2007-07-20 11:50:00,51.94,51.96,51.87,51.89,15800.0,33.8045,33.8175,33.759,33.772,15800.0
2007-07-20 11:55:00,51.9,51.92,51.83,51.83,69200.0,33.7785,33.7915,33.7329,33.7329,69200.0
2007-07-20 12:00:00,51.83,51.85,51.73,51.77,58000.0,33.7329,33.7459,33.6678,33.6939,58000.0
2007-07-20 12:05:00,51.78,51.95,51.78,51.9,53600.0,33.7004,33.811,33.7004,33.7785,53600.0
2007-07-20 12:10:00,51.89,51.97,51.89,51.92,10800.0,33.772,33.824,33.772,33.7915,10800.0
2007-07-20 12:15:00,51.92,51.92,51.87,51.87,18000.0,33.7915,33.7915,33.759,33.759,18000.0
2007-07-20 12:20:00,51.89,51.95,51.87,51.9,22400.0,33.772,33.811,33.759,33.7785,22400.0
2007-07-20 12:25:00,51.89,52.04,51.85,52.04,20700.0,33.772,33.8696,33.7459,33.8696,20700.0
2007-07-20 12:30:00,52.04,52.05,51.96,51.97,19400.0,33.8696,33.8761,33.8175,33.824,19400.0
2007-07-20 12:35:00,51.97,51.97,51.86,51.9,30900.0,33.824,33.824,33.7524,33.7785,30900.0
2007-07-20 12:40:00,51.89,51.91,51.86,51.89,15400.0,33.772,33.785,33.7524,33.772,15400.0
2007-07-20 12:45:00,51.9,51.9,51.76,51.77,33800.0,33.7785,33.7785,33.6874,33.6939,33800.0
2007-07-20 12:50:00,51.76,51.77,51.56,51.58,35300.0,33.6874,33.6939,33.5572,33.5702,35300.0
2007-07-20 12:55:00,51.56,51.57,51.39,51.42,50000.0,33.5572,33.5637,33.4466,33.4661,50000.0
2007-07-20 13:00:00,51.43,51.52,51.41,51.48,33700.0,33.4726,33.5312,33.4596,33.5051,33700.0
2007-07-20 13:05:00,51.47,51.55,51.46,51.52,20600.0,33.4986,33.5507,33.4921,33.5312,20600.0
2007-07-20 13:10:00,51.54,51.57,51.52,51.56,35600.0,33.5442,33.5637,33.5312,33.5572,35600.0
2007-07-20 13:15:00,51.56,51.66,51.53,51.66,40500.0,33.5572,33.6223,33.5377,33.6223,40500.0
2007-07-20 13:20:00,51.65,51.66,51.58,51.66,12100.0,33.6158,33.6223,33.5702,33.6223,12100.0
2007-07-20 13:25:00,51.67,51.73,51.66,51.7,23000.0,33.6288,33.6678,33.6223,33.6483,23000.0
2007-07-20 13:30:00,51.7,51.77,51.67,51.77,34200.0,33.6483,33.6939,33.6288,33.6939,34200.0
2007-07-20 13:35:00,51.76,51.83,51.75,51.83,62600.0,33.6874,33.7329,33.6809,33.7329,62600.0
2007-07-20 13:40:00,51.83,52.09,51.83,52.09,39700.0,33.7329,33.9021,33.7329,33.9021,39700.0
2007-07-20 13:45:00,52.07,52.09,51.97,52.03,83300.0,33.8891,33.9021,33.824,33.8631,83300.0
2007-07-20 13:50:00,52.04,52.11,52.0,52.04,35000.0,33.8696,33.9152,33.8436,33.8696,35000.0
2007-07-20 13:55:00,52.04,52.09,51.95,52.02,21900.0,33.8696,33.9021,33.811,33.8566,21900.0
2007-07-20 14:00:00,52.03,52.05,51.97,52.05,31600.0,33.8631,33.8761,33.824,33.8761,31600.0
2007-07-20 14:05:00,52.05,52.34,52.05,52.32,52600.0,33.8761,34.0649,33.8761,34.0518,52600.0
2007-07-20 14:10:00,52.31,52.39,52.21,52.29,69500.0,34.0453,34.0974,33.9802,34.0323,69500.0
2007-07-20 14:15:00,52.27,52.3,52.21,52.23,48800.0,34.0193,34.0388,33.9802,33.9933,48800.0
2007-07-20 14:20:00,52.22,52.25,52.15,52.2,42900.0,33.9868,34.0063,33.9412,33.9737,42900.0
2007-07-20 14:25:00,52.2,52.25,52.08,52.08,16300.0,33.9737,34.0063,33.8956,33.8956,16300.0
2007-07-20 14:30:00,52.06,52.12,52.03,52.08,25400.0,33.8826,33.9217,33.8631,33.8956,25400.0
2007-07-20 14:35:00,52.09,52.11,52.04,52.04,24300.0,33.9021,33.9152,33.8696,33.8696,24300.0
2007-07-20 14:40:00,52.05,52.1,52.01,52.01,25400.0,33.8761,33.9086,33.8501,33.8501,25400.0
2007-07-20 14:45:00,52.01,52.07,51.99,52.07,12800.0,33.8501,33.8891,33.8371,33.8891,12800.0
2007-07-20 14:50:00,52.06,52.07,52.0,52.01,38900.0,33.8826,33.8891,33.8436,33.8501,38900.0
2007-07-20 14:55:00,52.01,52.1,52.01,52.1,15700.0,33.8501,33.9086,33.8501,33.9086,15700.0
2007-07-20 15:00:00,52.08,52.25,52.07,52.23,41800.0,33.8956,34.0063,33.8891,33.9933,41800.0
2007-07-20 15:05:00,52.23,52.24,52.04,52.09,26200.0,33.9933,33.9998,33.8696,33.9021,26200.0
2007-07-20 15:10:00,52.09,52.09,51.96,52.03,45200.0,33.9021,33.9021,33.8175,33.8631,45200.0
2007-07-20 15:15:00,52.03,52.09,52.03,52.07,23500.0,33.8631,33.9021,33.8631,33.8891,23500.0
2007-07-20 15:20:00,52.08,52.09,52.02,52.06,41700.0,33.8956,33.9021,33.8566,33.8826,41700.0
2007-07-20 15:25:00,52.07,52.08,51.99,52.01,17700.0,33.8891,33.8956,33.8371,33.8501,17700.0
2007-07-20 15:30:00,51.99,52.0,51.79,51.79,39000.0,33.8371,33.8436,33.7069,33.7069,39000.0
2007-07-20 15:35:00,51.79,51.83,51.76,51.81,57700.0,33.7069,33.7329,33.6874,33.7199,57700.0
2007-07-20 15:40:00,51.81,51.82,51.76,51.76,38900.0,33.7199,33.7264,33.6874,33.6874,38900.0
2007-07-20 15:45:00,51.76,51.77,51.7,51.7,49900.0,33.6874,33.6939,33.6483,33.6483,49900.0
2007-07-20 15:50:00,51.7,51.74,51.64,51.65,77700.0,33.6483,33.6743,33.6093,33.6158,77700.0
2007-07-20 15:55:00,51.66,51.75,51.61,51.74,94200.0,33.6223,33.6809,33.5897,33.6743,94200.0
2007-07-23 09:30:00,52.1,52.35,52.06,52.34,52200.0,33.9086,34.0714,33.8826,34.0649,52200.0
2007-07-23 09:35:00,52.31,52.35,52.25,52.26,31200.0,34.0453,34.0714,34.0063,34.0128,31200.0
2007-07-23 09:40:00,52.26,52.3,52.26,52.28,25600.0,34.0128,34.0388,34.0128,34.0258,25600.0
2007-07-23 09:45:00,52.29,52.29,52.16,52.26,26300.0,34.0323,34.0323,33.9477,34.0128,26300.0
2007-07-23 09:50:00,52.24,52.34,52.17,52.2,17400.0,33.9998,34.0649,33.9542,33.9737,17400.0
2007-07-23 09:55:00,52.2,52.2,52.08,52.09,10700.0,33.9737,33.9737,33.8956,33.9021,10700.0
2007-07-23 10:00:00,52.1,52.22,52.07,52.18,37400.0,33.9086,33.9868,33.8891,33.9607,37400.0
2007-07-23 10:05:00,52.16,52.18,52.07,52.13,28500.0,33.9477,33.9607,33.8891,33.9282,28500.0
2007-07-23 10:10:00,52.15,52.19,52.08,52.09,18200.0,33.9412,33.9672,33.8956,33.9021,18200.0
2007-07-23 10:15:00,52.11,52.23,52.11,52.21,18500.0,33.9152,33.9933,33.9152,33.9802,18500.0
2007-07-23 10:20:00,52.19,52.35,52.19,52.35,15300.0,33.9672,34.0714,33.9672,34.0714,15300.0
2007-07-23 10:25:00,52.35,52.36,52.22,52.3,35300.0,34.0714,34.0779,33.9868,34.0388,35300.0
2007-07-23 10:30:00,52.3,52.3,52.12,52.19,44200.0,34.0388,34.0388,33.9217,33.9672,44200.0
2007-07-23 10:35:00,52.18,52.2,52.14,52.19,20300.0,33.9607,33.9737,33.9347,33.9672,20300.0
2007-07-23 10:40:00,52.19,52.19,52.1,52.11,20700.0,33.9672,33.9672,33.9086,33.9152,20700.0
2007-07-23 10:45:00,52.12,52.13,52.09,52.09,17500.0,33.9217,33.9282,33.9021,33.9021,17500.0
2007-07-23 10:50:00,52.1,52.11,52.07,52.09,19400.0,33.9086,33.9152,33.8891,33.9021,19400.0
2007-07-23 10:55:00,52.1,52.19,52.08,52.19,19200.0,33.9086,33.9672,33.8956,33.9672,19200.0
2007-07-23 11:00:00,52.19,52.25,52.19,52.25,18300.0,33.9672,34.0063,33.9672,34.0063,18300.0
2007-07-23 11:05:00,52.25,52.25,52.24,52.25,17600.0,34.0063,34.0063,33.9998,34.0063,17600.0
2007-07-23 11:10:00,52.25,52.28,52.23,52.25,34900.0,34.0063,34.0258,33.9933,34.0063,34900.0
2007-07-23 11:15:00,52.25,52.3,52.23,52.26,32400.0,34.0063,34.0388,33.9933,34.0128,32400.0
2007-07-23 11:20:00,52.26,52.34,52.21,52.22,29500.0,34.0128,34.0649,33.9802,33.9868,29500.0
2007-07-23 11:25:00,52.22,52.3,52.21,52.3,6400.0,33.9868,34.0388,33.9802,34.0388,6400.0
2007-07-23 11:30:00,52.3,52.39,52.3,52.38,12800.0,34.0388,34.0974,34.0388,34.0909,12800.0
2007-07-23 11:35:00,52.38,52.44,52.37,52.37,18900.0,34.0909,34.1299,34.0844,34.0844,18900.0
2007-07-23 11:40:00,52.38,52.39,52.27,52.28,18700.0,34.0909,34.0974,34.0193,34.0258,18700.0
2007-07-23 11:45:00,52.27,52.28,52.16,52.17,15300.0,34.0193,34.0258,33.9477,33.9542,15300.0
2007-07-23 11:50:00,52.18,52.27,52.14,52.24,16700.0,33.9607,34.0193,33.9347,33.9998,16700.0
2007-07-23 11:55:00,52.23,52.24,52.21,52.22,16500.0,33.9933,33.9998,33.9802,33.9868,16500.0
2007-07-23 12:00:00,52.23,52.23,52.19,52.21,14900.0,33.9933,33.9933,33.9672,33.9802,14900.0
2007-07-23 12:05:00,52.22,52.22,52.14,52.16,16300.0,33.9868,33.9868,33.9347,33.9477,16300.0
2007-07-23 12:10:00,52.15,52.2,52.13,52.17,29100.0,33.9412,33.9737,33.9282,33.9542,29100.0
2007-07-23 12:15:00,52.2,52.24,52.18,52.19,20700.0,33.9737,33.9998,33.9607,33.9672,20700.0
2007-07-23 12:20:00,52.18,52.19,52.16,52.18,17800.0,33.9607,33.9672,33.9477,33.9607,17800.0
2007-07-23 12:25:00,52.17,52.18,52.13,52.18,18800.0,33.9542,33.9607,33.9282,33.9607,18800.0
2007-07-23 12:30:00,52.18,52.2,52.17,52.19,15900.0,33.9607,33.9737,33.9542,33.9672,15900.0
2007-07-23 12:35:00,52.19,52.24,52.19,52.24,27500.0,33.9672,33.9998,33.9672,33.9998,27500.0
2007-07-23 12:40:00,52.25,52.25,52.21,52.22,19300.0,34.0063,34.0063,33.9802,33.9868,19300.0
2007-07-23 12:45:00,52.23,52.23,52.19,52.19,13800.0,33.9933,33.9933,33.9672,33.9672,13800.0
2007-07-23 12:50:00,52.2,52.23,52.19,52.21,15500.0,33.9737,33.9933,33.9672,33.9802,15500.0
2007-07-23 12:55:00,52.21,52.21,52.14,52.17,21000.0,33.9802,33.9802,33.9347,33.9542,21000.0
2007-07-23 13:00:00,52.16,52.18,52.12,52.12,13300.0,33.9477,33.9607,33.9217,33.9217,13300.0
2007-07-23 13:05:00,52.14,52.18,52.1,52.11,13700.0,33.9347,33.9607,33.9086,33.9152,13700.0
2007-07-23 13:10:00,52.1,52.14,52.06,52.11,14500.0,33.9086,33.9347,33.8826,33.9152,14500.0
2007-07-23 13:15:00,52.1,52.11,52.09,52.1,8300.0,33.9086,33.9152,33.9021,33.9086,8300.0
2007-07-23 13:20:00,52.09,52.13,52.07,52.12,10800.0,33.9021,33.9282,33.8891,33.9217,10800.0
2007-07-23 13:25:00,52.12,52.12,52.04,52.09,16800.0,33.9217,33.9217,33.8696,33.9021,16800.0
2007-07-23 13:30:00,52.08,52.14,52.08,52.1,6800.0,33.8956,33.9347,33.8956,33.9086,6800.0
2007-07-23 13:35:00,52.11,52.14,52.1,52.12,12500.0,33.9152,33.9347,33.9086,33.9217,12500.0
2007-07-23 13:40:00,52.13,52.18,52.12,52.15,16600.0,33.9282,33.9607,33.9217,33.9412,16600.0
2007-07-23 13:45:00,52.13,52.16,52.12,52.14,11800.0,33.9282,33.9477,33.9217,33.9347,11800.0
2007-07-23 13:50:00,52.15,52.16,52.13,52.15,9200.0,33.9412,33.9477,33.9282,33.9412,9200.0
2007-07-23 13:55:00,52.14,52.15,52.04,52.09,17800.0,33.9347,33.9412,33.8696,33.9021,17800.0
2007-07-23 14:00:00,52.1,52.1,52.01,52.03,21100.0,33.9086,33.9086,33.8501,33.8631,21100.0
2007-07-23 14:05:00,52.03,52.08,51.96,52.03,28000.0,33.8631,33.8956,33.8175,33.8631,28000.0
2007-07-23 14:10:00,52.02,52.02,51.94,51.94,28700.0,33.8566,33.8566,33.8045,33.8045,28700.0
2007-07-23 14:15:00,51.94,52.0,51.92,51.97,13900.0,33.8045,33.8436,33.7915,33.824,13900.0
2007-07-23 14:20:00,51.96,52.0,51.92,51.98,24100.0,33.8175,33.8436,33.7915,33.8305,24100.0
2007-07-23 14:25:00,51.99,52.0,51.94,51.97,30000.0,33.8371,33.8436,33.8045,33.824,30000.0
2007-07-23 14:30:00,51.97,52.08,51.96,52.06,14700.0,33.824,33.8956,33.8175,33.8826,14700.0
2007-07-23 14:35:00,52.06,52.13,52.05,52.06,25800.0,33.8826,33.9282,33.8761,33.8826,25800.0
2007-07-23 14:40:00,52.06,52.09,51.99,52.09,30800.0,33.8826,33.9021,33.8371,33.9021,30800.0
2007-07-23 14:45:00,52.09,52.15,52.09,52.15,19100.0,33.9021,33.9412,33.9021,33.9412,19100.0
2007-07-23 14:50:00,52.16,52.16,52.09,52.12,12100.0,33.9477,33.9477,33.9021,33.9217,12100.0
2007-07-23 14:55:00,52.12,52.17,52.04,52.05,17800.0,33.9217,33.9542,33.8696,33.8761,17800.0
2007-07-23 15:00:00,52.06,52.08,51.98,52.0,14100.0,33.8826,33.8956,33.8305,33.8436,14100.0
2007-07-23 15:05:00,52.0,52.08,52.0,52.07,19200.0,33.8436,33.8956,33.8436,33.8891,19200.0
2007-07-23 15:10:00,52.07,52.08,52.02,52.05,16600.0,33.8891,33.8956,33.8566,33.8761,16600.0
2007-07-23 15:15:00,52.04,52.13,52.03,52.05,27900.0,33.8696,33.9282,33.8631,33.8761,27900.0
2007-07-23 15:20:00,52.05,52.19,52.04,52.19,13200.0,33.8761,33.9672,33.8696,33.9672,13200.0
2007-07-23 15:25:00,52.19,52.23,52.16,52.19,28400.0,33.9672,33.9933,33.9477,33.9672,28400.0
2007-07-23 15:30:00,52.19,52.21,52.16,52.17,23900.0,33.9672,33.9802,33.9477,33.9542,23900.0
2007-07-23 15:35:00,52.17,52.17,52.08,52.11,29000.0,33.9542,33.9542,33.8956,33.9152,29000.0
2007-07-23 15:40:00,52.11,52.18,52.11,52.15,25200.0,33.9152,33.9607,33.9152,33.9412,25200.0
2007-07-23 15:45:00,52.15,52.15,52.08,52.12,34900.0,33.9412,33.9412,33.8956,33.9217,34900.0
2007-07-23 15:50:00,52.12,52.17,52.11,52.13,40900.0,33.9217,33.9542,33.9152,33.9282,40900.0
2007-07-23 15:55:00,52.13,52.18,52.11,52.13,88300.0,33.9282,33.9607,33.9152,33.9282,88300.0
2007-07-24 09:30:00,51.69,51.8,51.55,51.59,47300.0,33.6418,33.7134,33.5507,33.5767,47300.0
2007-07-24 09:35:00,51.58,51.63,51.44,51.46,35300.0,33.5702,33.6028,33.4791,33.4921,35300.0
2007-07-24 09:40:00,51.44,51.45,51.35,51.41,36000.0,33.4791,33.4856,33.4205,33.4596,36000.0
2007-07-24 09:45:00,51.4,51.44,51.34,51.35,22900.0,33.4531,33.4791,33.414,33.4205,22900.0
2007-07-24 09:50:00,51.35,51.46,51.33,51.39,31200.0,33.4205,33.4921,33.4075,33.4466,31200.0
2007-07-24 09:55:00,51.4,51.46,51.33,51.4,13300.0,33.4531,33.4921,33.4075,33.4531,13300.0
2007-07-24 10:00:00,51.39,51.42,51.36,51.39,19500.0,33.4466,33.4661,33.427,33.4466,19500.0
2007-07-24 10:05:00,51.4,51.41,51.23,51.3,35800.0,33.4531,33.4596,33.3424,33.388,35800.0
2007-07-24 10:10:00,51.31,51.49,51.31,51.48,14800.0,33.3945,33.5116,33.3945,33.5051,14800.0
2007-07-24 10:15:00,51.49,51.65,51.48,51.63,36200.0,33.5116,33.6158,33.5051,33.6028,36200.0
2007-07-24 10:20:00,51.61,51.65,51.55,51.64,18200.0,33.5897,33.6158,33.5507,33.6093,18200.0
2007-07-24 10:25:00,51.61,51.66,51.59,51.63,11300.0,33.5897,33.6223,33.5767,33.6028,11300.0
2007-07-24 10:30:00,51.65,51.65,51.55,51.62,8700.0,33.6158,33.6158,33.5507,33.5962,8700.0
2007-07-24 10:35:00,51.63,51.79,51.63,51.79,12000.0,33.6028,33.7069,33.6028,33.7069,12000.0
2007-07-24 10:40:00,51.79,51.99,51.77,51.93,24600.0,33.7069,33.8371,33.6939,33.798,24600.0
2007-07-24 10:45:00,51.93,51.96,51.88,51.88,16500.0,33.798,33.8175,33.7655,33.7655,16500.0
2007-07-24 10:50:00,51.9,51.98,51.87,51.97,17900.0,33.7785,33.8305,33.759,33.824,17900.0
2007-07-24 10:55:00,51.95,52.01,51.95,51.97,18300.0,33.811,33.8501,33.811,33.824,18300.0
2007-07-24 11:00:00,51.98,52.0,51.94,51.94,27700.0,33.8305,33.8436,33.8045,33.8045,27700.0
2007-07-24 11:05:00,51.94,51.98,51.89,51.89,18300.0,33.8045,33.8305,33.772,33.772,18300.0
2007-07-24 11:10:00,51.89,51.89,51.72,51.74,23300.0,33.772,33.772,33.6613,33.6743,23300.0
2007-07-24 11:15:00,51.74,51.76,51.59,51.61,27300.0,33.6743,33.6874,33.5767,33.5897,27300.0
2007-07-24 11:20:00,51.6,51.6,51.39,51.45,68600.0,33.5832,33.5832,33.4466,33.4856,68600.0
2007-07-24 11:25:00,51.44,51.52,51.34,51.4,50100.0,33.4791,33.5312,33.414,33.4531,50100.0
2007-07-24 11:30:00,51.38,51.45,51.37,51.44,27800.0,33.44,33.4856,33.4335,33.4791,27800.0
2007-07-24 11:35:00,51.45,51.49,51.4,51.45,11300.0,33.4856,33.5116,33.4531,33.4856,11300.0
2007-07-24 11:40:00,51.45,51.47,51.42,51.46,11300.0,33.4856,33.4986,33.4661,33.4921,11300.0
2007-07-24 11:45:00,51.47,51.47,51.34,51.35,15700.0,33.4986,33.4986,33.414,33.4205,15700.0
2007-07-24 11:50:00,51.35,51.35,51.31,51.35,10700.0,33.4205,33.4205,33.3945,33.4205,10700.0
2007-07-24 11:55:00,51.35,51.45,51.34,51.44,13900.0,33.4205,33.4856,33.414,33.4791,13900.0
2007-07-24 12:00:00,51.43,51.5,51.42,51.44,28300.0,33.4726,33.5181,33.4661,33.4791,28300.0
2007-07-24 12:05:00,51.44,51.44,51.28,51.34,21400.0,33.4791,33.4791,33.375,33.414,21400.0
2007-07-24 12:10:00,51.32,51.39,51.18,51.39,44500.0,33.401,33.4466,33.3099,33.4466,44500.0
2007-07-24 12:15:00,51.41,51.44,51.37,51.41,10300.0,33.4596,33.4791,33.4335,33.4596,10300.0
2007-07-24 12:20:00,51.38,51.48,51.25,51.46,32000.0,33.44,33.5051,33.3554,33.4921,32000.0
2007-07-24 12:25:00,51.46,51.58,51.46,51.52,19100.0,33.4921,33.5702,33.4921,33.5312,19100.0
2007-07-24 12:30:00,51.54,51.72,51.54,51.72,27800.0,33.5442,33.6613,33.5442,33.6613,27800.0
2007-07-24 12:35:00,51.71,51.71,51.61,51.61,17500.0,33.6548,33.6548,33.5897,33.5897,17500.0
2007-07-24 12:40:00,51.57,51.59,51.55,51.57,8100.0,33.5637,33.5767,33.5507,33.5637,8100.0
2007-07-24 12:45:00,51.55,51.62,51.53,51.55,22500.0,33.5507,33.5962,33.5377,33.5507,22500.0
2007-07-24 12:50:00,51.56,51.63,51.55,51.63,19900.0,33.5572,33.6028,33.5507,33.6028,19900.0
2007-07-24 12:55:00,51.67,51.67,51.56,51.6,16600.0,33.6288,33.6288,33.5572,33.5832,16600.0
2007-07-24 13:00:00,51.61,51.68,51.57,51.58,17400.0,33.5897,33.6353,33.5637,33.5702,17400.0
2007-07-24 13:05:00,51.6,51.63,51.54,51.6,19600.0,33.5832,33.6028,33.5442,33.5832,19600.0
2007-07-24 13:10:00,51.62,51.63,51.54,51.57,26000.0,33.5962,33.6028,33.5442,33.5637,26000.0
2007-07-24 13:15:00,51.57,51.61,51.5,51.58,14800.0,33.5637,33.5897,33.5181,33.5702,14800.0
2007-07-24 13:20:00,51.57,51.59,51.55,51.58,18200.0,33.5637,33.5767,33.5507,33.5702,18200.0
2007-07-24 13:25:00,51.58,51.59,51.42,51.51,35000.0,33.5702,33.5767,33.4661,33.5247,35000.0
2007-07-24 13:30:00,51.51,51.52,51.37,51.47,62000.0,33.5247,33.5312,33.4335,33.4986,62000.0
2007-07-24 13:35:00,51.48,51.49,51.45,51.48,12100.0,33.5051,33.5116,33.4856,33.5051,12100.0
2007-07-24 13:40:00,51.47,51.49,51.43,51.45,13300.0,33.4986,33.5116,33.4726,33.4856,13300.0
2007-07-24 13:45:00,51.45,51.45,51.3,51.34,26600.0,33.4856,33.4856,33.388,33.414,26600.0
2007-07-24 13:50:00,51.34,51.34,51.19,51.28,42900.0,33.414,33.414,33.3164,33.375,42900.0
2007-07-24 13:55:00,51.26,51.31,51.22,51.25,41800.0,33.3619,33.3945,33.3359,33.3554,41800.0
2007-07-24 14:00:00,51.23,51.25,51.1,51.1,24700.0,33.3424,33.3554,33.2578,33.2578,24700.0
2007-07-24 14:05:00,51.07,51.09,51.02,51.07,34400.0,33.2383,33.2513,33.2057,33.2383,34400.0
2007-07-24 14:10:00,51.06,51.07,51.0,51.01,38500.0,33.2318,33.2383,33.1927,33.1992,38500.0
2007-07-24 14:15:00,51.01,51.01,50.8,50.86,81100.0,33.1992,33.1992,33.0626,33.1016,81100.0
2007-07-24 14:20:00,50.86,51.0,50.86,50.93,22100.0,33.1016,33.1927,33.1016,33.1472,22100.0
2007-07-24 14:25:00,50.91,51.0,50.89,51.0,42000.0,33.1342,33.1927,33.1211,33.1927,42000.0
2007-07-24 14:30:00,50.97,50.97,50.88,50.9,24400.0,33.1732,33.1732,33.1146,33.1276,24400.0
2007-07-24 14:35:00,50.89,51.63,50.81,50.81,31100.0,33.1211,33.6028,33.0691,33.0691,31100.0
2007-07-24 14:40:00,50.81,50.82,50.75,50.82,26300.0,33.0691,33.0756,33.03,33.0756,26300.0
2007-07-24 14:45:00,50.82,50.85,50.76,50.85,27600.0,33.0756,33.0951,33.0365,33.0951,27600.0
2007-07-24 14:50:00,50.84,50.84,50.77,50.79,25500.0,33.0886,33.0886,33.043,33.0561,25500.0
2007-07-24 14:55:00,50.79,50.8,50.67,50.69,48500.0,33.0561,33.0626,32.978,32.991,48500.0
2007-07-24 15:00:00,50.68,50.71,50.6,50.62,33900.0,32.9845,33.004,32.9324,32.9454,33900.0
2007-07-24 15:05:00,50.61,50.71,50.48,50.51,51000.0,32.9389,33.004,32.8543,32.8738,51000.0
2007-07-24 15:10:00,50.53,50.59,50.43,50.57,26200.0,32.8868,32.9259,32.8218,32.9129,26200.0
2007-07-24 15:15:00,50.57,50.62,50.48,50.58,47500.0,32.9129,32.9454,32.8543,32.9194,47500.0
2007-07-24 15:20:00,50.58,50.62,50.44,50.53,43000.0,32.9194,32.9454,32.8283,32.8868,43000.0
2007-07-24 15:25:00,50.52,50.52,50.41,50.47,46700.0,32.8803,32.8803,32.8087,32.8478,46700.0
2007-07-24 15:30:00,50.47,50.56,50.43,50.52,40700.0,32.8478,32.9064,32.8218,32.8803,40700.0
2007-07-24 15:35:00,50.52,50.52,50.4,50.42,50100.0,32.8803,32.8803,32.8022,32.8152,50100.0
2007-07-24 15:40:00,50.42,50.43,50.28,50.28,106200.0,32.8152,32.8218,32.7241,32.7241,106200.0
2007-07-24 15:45:00,50.28,50.38,50.26,50.35,74500.0,32.7241,32.7892,32.7111,32.7697,74500.0
2007-07-24 15:50:00,50.34,50.39,50.26,50.31,102300.0,32.7632,32.7957,32.7111,32.7437,102300.0
2007-07-24 15:55:00,50.32,50.35,50.24,50.3,116600.0,32.7502,32.7697,32.6981,32.7371,116600.0
2007-07-25 09:30:00,51.25,51.69,51.16,51.5,131000.0,33.3554,33.6418,33.2969,33.5181,131000.0
2007-07-25 09:35:00,51.51,52.41,51.5,52.3,204900.0,33.5247,34.1104,33.5181,34.0388,204900.0
2007-07-25 09:40:00,52.3,52.45,51.76,51.76,94500.0,34.0388,34.1364,33.6874,33.6874,94500.0
2007-07-25 09:45:00,51.76,51.83,51.57,51.57,115600.0,33.6874,33.7329,33.5637,33.5637,115600.0
2007-07-25 09:50:00,51.55,51.56,51.28,51.5,107400.0,33.5507,33.5572,33.375,33.5181,107400.0
2007-07-25 09:55:00,51.5,51.63,51.45,51.63,35400.0,33.5181,33.6028,33.4856,33.6028,35400.0
2007-07-25 10:00:00,51.62,51.9,51.54,51.63,83200.0,33.5962,33.7785,33.5442,33.6028,83200.0
2007-07-25 10:05:00,51.63,51.78,51.52,51.56,65200.0,33.6028,33.7004,33.5312,33.5572,65200.0
2007-07-25 10:10:00,51.57,51.75,51.5,51.6,46500.0,33.5637,33.6809,33.5181,33.5832,46500.0
2007-07-25 10:15:00,51.6,51.66,51.56,51.57,39100.0,33.5832,33.6223,33.5572,33.5637,39100.0
2007-07-25 10:20:00,51.6,51.62,51.39,51.43,48900.0,33.5832,33.5962,33.4466,33.4726,48900.0
2007-07-25 10:25:00,51.43,51.43,51.32,51.36,42400.0,33.4726,33.4726,33.401,33.427,42400.0
2007-07-25 10:30:00,51.37,51.42,51.32,51.33,32600.0,33.4335,33.4661,33.401,33.4075,32600.0
2007-07-25 10:35:00,51.32,51.4,51.32,51.39,34100.0,33.401,33.4531,33.401,33.4466,34100.0
2007-07-25 10:40:00,51.37,51.4,51.25,51.25,44500.0,33.4335,33.4531,33.3554,33.3554,44500.0
2007-07-25 10:45:00,51.25,51.25,50.84,50.9,64700.0,33.3554,33.3554,33.0886,33.1276,64700.0
2007-07-25 10:50:00,50.88,51.05,50.84,51.0,33100.0,33.1146,33.2253,33.0886,33.1927,33100.0
2007-07-25 10:55:00,51.0,51.05,50.75,51.01,50700.0,33.1927,33.2253,33.03,33.1992,50700.0
2007-07-25 11:00:00,51.01,51.38,50.92,51.37,41300.0,33.1992,33.44,33.1407,33.4335,41300.0
2007-07-25 11:05:00,51.35,51.49,51.35,51.47,109600.0,33.4205,33.5116,33.4205,33.4986,109600.0
2007-07-25 11:10:00,51.49,51.5,51.41,51.43,50400.0,33.5116,33.5181,33.4596,33.4726,50400.0
2007-07-25 11:15:00,51.43,51.43,51.1,51.15,41400.0,33.4726,33.4726,33.2578,33.2904,41400.0
2007-07-25 11:20:00,51.13,51.24,51.02,51.04,25200.0,33.2773,33.3489,33.2057,33.2188,25200.0
2007-07-25 11:25:00,51.09,51.41,51.06,51.4,42200.0,33.2513,33.4596,33.2318,33.4531,42200.0
2007-07-25 11:30:00,51.41,51.55,51.41,51.55,118000.0,33.4596,33.5507,33.4596,33.5507,118000.0
2007-07-25 11:35:00,51.53,51.7,51.47,51.69,52900.0,33.5377,33.6483,33.4986,33.6418,52900.0
2007-07-25 11:40:00,51.69,51.82,51.67,51.74,50500.0,33.6418,33.7264,33.6288,33.6743,50500.0
2007-07-25 11:45:00,51.73,51.74,51.66,51.68,48300.0,33.6678,33.6743,33.6223,33.6353,48300.0
2007-07-25 11:50:00,51.69,51.7,51.53,51.65,23100.0,33.6418,33.6483,33.5377,33.6158,23100.0
2007-07-25 11:55:00,51.64,51.67,51.49,51.54,26200.0,33.6093,33.6288,33.5116,33.5442,26200.0
2007-07-25 12:00:00,51.52,51.69,51.52,51.67,24600.0,33.5312,33.6418,33.5312,33.6288,24600.0
2007-07-25 12:05:00,51.67,51.7,51.55,51.68,36600.0,33.6288,33.6483,33.5507,33.6353,36600.0
2007-07-25 12:10:00,51.66,51.69,51.59,51.69,30100.0,33.6223,33.6418,33.5767,33.6418,30100.0
2007-07-25 12:15:00,51.67,51.72,51.65,51.7,12600.0,33.6288,33.6613,33.6158,33.6483,12600.0
2007-07-25 12:20:00,51.67,51.68,51.63,51.67,8600.0,33.6288,33.6353,33.6028,33.6288,8600.0
2007-07-25 12:25:00,51.67,51.73,51.67,51.7,18000.0,33.6288,33.6678,33.6288,33.6483,18000.0
2007-07-25 12:30:00,51.69,51.73,51.66,51.69,27200.0,33.6418,33.6678,33.6223,33.6418,27200.0
2007-07-25 12:35:00,51.67,51.7,51.66,51.68,22300.0,33.6288,33.6483,33.6223,33.6353,22300.0
2007-07-25 12:40:00,51.67,51.72,51.63,51.64,24900.0,33.6288,33.6613,33.6028,33.6093,24900.0
2007-07-25 12:45:00,51.61,51.66,51.6,51.63,17200.0,33.5897,33.6223,33.5832,33.6028,17200.0
2007-07-25 12:50:00,51.61,51.62,51.51,51.58,26300.0,33.5897,33.5962,33.5247,33.5702,26300.0
2007-07-25 12:55:00,51.58,51.65,51.58,51.65,21200.0,33.5702,33.6158,33.5702,33.6158,21200.0
2007-07-25 13:00:00,51.64,51.72,51.64,51.72,16500.0,33.6093,33.6613,33.6093,33.6613,16500.0
2007-07-25 13:05:00,51.7,51.74,51.67,51.7,16200.0,33.6483,33.6743,33.6288,33.6483,16200.0
2007-07-25 13:10:00,51.69,51.75,51.55,51.66,68600.0,33.6418,33.6809,33.5507,33.6223,68600.0
2007-07-25 13:15:00,51.64,51.69,51.58,51.65,41100.0,33.6093,33.6418,33.5702,33.6158,41100.0
2007-07-25 13:20:00,51.64,51.7,51.6,51.61,63100.0,33.6093,33.6483,33.5832,33.5897,63100.0
2007-07-25 13:25:00,51.61,51.7,51.6,51.63,58700.0,33.5897,33.6483,33.5832,33.6028,58700.0
2007-07-25 13:30:00,51.63,51.67,51.55,51.65,33000.0,33.6028,33.6288,33.5507,33.6158,33000.0
2007-07-25 13:35:00,51.65,51.68,51.58,51.59,27000.0,33.6158,33.6353,33.5702,33.5767,27000.0
2007-07-25 13:40:00,51.59,51.69,51.55,51.61,36400.0,33.5767,33.6418,33.5507,33.5897,36400.0
2007-07-25 13:45:00,51.59,51.65,51.57,51.6,25600.0,33.5767,33.6158,33.5637,33.5832,25600.0
2007-07-25 13:50:00,51.6,51.61,51.51,51.51,21600.0,33.5832,33.5897,33.5247,33.5247,21600.0
2007-07-25 13:55:00,51.52,51.54,51.44,51.47,23400.0,33.5312,33.5442,33.4791,33.4986,23400.0
2007-07-25 14:00:00,51.47,51.58,51.42,51.44,49000.0,33.4986,33.5702,33.4661,33.4791,49000.0
2007-07-25 14:05:00,51.44,51.57,51.32,51.44,24700.0,33.4791,33.5637,33.401,33.4791,24700.0
2007-07-25 14:10:00,51.43,51.6,51.41,51.6,18900.0,33.4726,33.5832,33.4596,33.5832,18900.0
2007-07-25 14:15:00,51.6,51.64,51.54,51.54,28400.0,33.5832,33.6093,33.5442,33.5442,28400.0
2007-07-25 14:20:00,51.55,51.66,51.53,51.64,21300.0,33.5507,33.6223,33.5377,33.6093,21300.0
2007-07-25 14:25:00,51.64,51.66,51.54,51.59,15200.0,33.6093,33.6223,33.5442,33.5767,15200.0
2007-07-25 14:30:00,51.63,51.7,51.55,51.67,15900.0,33.6028,33.6483,33.5507,33.6288,15900.0
2007-07-25 14:35:00,51.67,51.67,51.53,51.55,74700.0,33.6288,33.6288,33.5377,33.5507,74700.0
2007-07-25 14:40:00,51.56,51.69,51.54,51.65,21600.0,33.5572,33.6418,33.5442,33.6158,21600.0
2007-07-25 14:45:00,51.65,51.7,51.65,51.66,35400.0,33.6158,33.6483,33.6158,33.6223,35400.0
2007-07-25 14:50:00,51.69,51.69,51.53,51.54,26700.0,33.6418,33.6418,33.5377,33.5442,26700.0
2007-07-25 14:55:00,51.55,51.61,51.49,51.58,26000.0,33.5507,33.5897,33.5116,33.5702,26000.0
2007-07-25 15:00:00,51.58,51.96,51.58,51.79,54700.0,33.5702,33.8175,33.5702,33.7069,54700.0
2007-07-25 15:05:00,51.8,51.8,51.65,51.67,76000.0,33.7134,33.7134,33.6158,33.6288,76000.0
2007-07-25 15:10:00,51.69,51.74,51.64,51.74,79200.0,33.6418,33.6743,33.6093,33.6743,79200.0
2007-07-25 15:15:00,51.74,51.75,51.61,51.61,48900.0,33.6743,33.6809,33.5897,33.5897,48900.0
2007-07-25 15:20:00,51.62,51.67,51.56,51.66,49000.0,33.5962,33.6288,33.5572,33.6223,49000.0
2007-07-25 15:25:00,51.65,51.67,51.58,51.58,53100.0,33.6158,33.6288,33.5702,33.5702,53100.0
2007-07-25 15:30:00,51.59,51.62,51.53,51.54,67400.0,33.5767,33.5962,33.5377,33.5442,67400.0
2007-07-25 15:35:00,51.55,51.56,51.39,51.44,79000.0,33.5507,33.5572,33.4466,33.4791,79000.0
2007-07-25 15:40:00,51.44,51.47,51.32,51.41,103200.0,33.4791,33.4986,33.401,33.4596,103200.0
2007-07-25 15:45:00,51.41,51.47,51.37,51.46,80400.0,33.4596,33.4986,33.4335,33.4921,80400.0
2007-07-25 15:50:00,51.47,51.55,51.43,51.51,163900.0,33.4986,33.5507,33.4726,33.5247,163900.0
2007-07-25 15:55:00,51.51,51.53,51.21,51.37,143000.0,33.5247,33.5377,33.3294,33.4335,143000.0
2007-07-26 09:30:00,51.44,51.63,50.33,50.7,87200.0,33.4791,33.6028,32.7567,32.9975,87200.0
2007-07-26 09:35:00,50.69,51.49,50.66,51.34,90400.0,32.991,33.5116,32.9714,33.414,90400.0
2007-07-26 09:40:00,51.4,51.63,51.36,51.54,76300.0,33.4531,33.6028,33.427,33.5442,76300.0
2007-07-26 09:45:00,51.56,51.83,51.52,51.7,61800.0,33.5572,33.7329,33.5312,33.6483,61800.0
2007-07-26 09:50:00,51.71,51.76,51.61,51.65,59100.0,33.6548,33.6874,33.5897,33.6158,59100.0
2007-07-26 09:55:00,51.67,51.73,51.65,51.72,28500.0,33.6288,33.6678,33.6158,33.6613,28500.0
2007-07-26 10:00:00,51.71,51.76,51.62,51.68,44900.0,33.6548,33.6874,33.5962,33.6353,44900.0
2007-07-26 10:05:00,51.67,51.75,51.58,51.71,42500.0,33.6288,33.6809,33.5702,33.6548,42500.0
2007-07-26 10:10:00,51.73,51.85,51.63,51.78,37700.0,33.6678,33.7459,33.6028,33.7004,37700.0
2007-07-26 10:15:00,51.78,51.79,51.64,51.65,59300.0,33.7004,33.7069,33.6093,33.6158,59300.0
2007-07-26 10:20:00,51.64,51.87,51.64,51.83,47600.0,33.6093,33.759,33.6093,33.7329,47600.0
2007-07-26 10:25:00,51.83,51.92,51.75,51.85,87700.0,33.7329,33.7915,33.6809,33.7459,87700.0
2007-07-26 10:30:00,51.86,51.99,51.86,51.9,46700.0,33.7524,33.8371,33.7524,33.7785,46700.0
2007-07-26 10:35:00,51.89,51.89,51.77,51.83,28800.0,33.772,33.772,33.6939,33.7329,28800.0
2007-07-26 10:40:00,51.84,51.93,51.8,51.86,37200.0,33.7394,33.798,33.7134,33.7524,37200.0
2007-07-26 10:45:00,51.85,52.03,51.85,52.0,28400.0,33.7459,33.8631,33.7459,33.8436,28400.0
2007-07-26 10:50:00,52.01,52.05,51.99,52.02,33900.0,33.8501,33.8761,33.8371,33.8566,33900.0
2007-07-26 10:55:00,52.02,52.09,51.99,52.04,39500.0,33.8566,33.9021,33.8371,33.8696,39500.0
2007-07-26 11:00:00,52.03,52.03,51.88,51.95,36400.0,33.8631,33.8631,33.7655,33.811,36400.0
2007-07-26 11:05:00,51.95,51.95,51.7,51.79,59200.0,33.811,33.811,33.6483,33.7069,59200.0
2007-07-26 11:10:00,51.78,51.86,51.78,51.83,46300.0,33.7004,33.7524,33.7004,33.7329,46300.0
2007-07-26 11:15:00,51.83,51.86,51.34,51.52,102700.0,33.7329,33.7524,33.414,33.5312,102700.0
2007-07-26 11:20:00,51.52,51.64,51.42,51.63,53500.0,33.5312,33.6093,33.4661,33.6028,53500.0
2007-07-26 11:25:00,51.61,51.67,51.46,51.49,79500.0,33.5897,33.6288,33.4921,33.5116,79500.0
2007-07-26 11:30:00,51.5,51.58,51.08,51.22,148500.0,33.5181,33.5702,33.2448,33.3359,148500.0
2007-07-26 11:35:00,51.21,51.25,51.16,51.19,39900.0,33.3294,33.3554,33.2969,33.3164,39900.0
2007-07-26 11:40:00,51.18,51.27,51.13,51.16,50100.0,33.3099,33.3685,33.2773,33.2969,50100.0
2007-07-26 11:45:00,51.16,51.16,50.69,50.73,91200.0,33.2969,33.2969,32.991,33.017,91200.0
2007-07-26 11:50:00,50.73,50.92,50.71,50.89,68200.0,33.017,33.1407,33.004,33.1211,68200.0
2007-07-26 11:55:00,50.92,51.28,50.92,51.26,67100.0,33.1407,33.375,33.1407,33.3619,67100.0
2007-07-26 12:00:00,51.27,51.39,51.23,51.23,29100.0,33.3685,33.4466,33.3424,33.3424,29100.0
2007-07-26 12:05:00,51.23,51.23,51.02,51.13,22900.0,33.3424,33.3424,33.2057,33.2773,22900.0
2007-07-26 12:10:00,51.13,51.19,50.78,50.95,48800.0,33.2773,33.3164,33.0495,33.1602,48800.0
2007-07-26 12:15:00,50.98,51.12,50.91,51.03,58900.0,33.1797,33.2708,33.1342,33.2123,58900.0
2007-07-26 12:20:00,51.03,51.12,50.76,50.88,125900.0,33.2123,33.2708,33.0365,33.1146,125900.0
2007-07-26 12:25:00,50.91,51.05,50.86,51.0,127700.0,33.1342,33.2253,33.1016,33.1927,127700.0
2007-07-26 12:30:00,51.0,51.14,50.96,51.04,43200.0,33.1927,33.2838,33.1667,33.2188,43200.0
2007-07-26 12:35:00,51.06,51.1,51.0,51.05,72500.0,33.2318,33.2578,33.1927,33.2253,72500.0
2007-07-26 12:40:00,51.04,51.05,50.65,50.72,75200.0,33.2188,33.2253,32.9649,33.0105,75200.0
2007-07-26 12:45:00,50.71,50.78,50.64,50.78,37400.0,33.004,33.0495,32.9584,33.0495,37400.0
2007-07-26 12:50:00,50.82,50.9,50.65,50.67,26300.0,33.0756,33.1276,32.9649,32.978,26300.0
2007-07-26 12:55:00,50.67,50.96,50.66,50.89,19500.0,32.978,33.1667,32.9714,33.1211,19500.0
2007-07-26 13:00:00,50.9,50.94,50.73,50.83,19600.0,33.1276,33.1537,33.017,33.0821,19600.0
2007-07-26 13:05:00,50.8,50.85,50.76,50.83,31400.0,33.0626,33.0951,33.0365,33.0821,31400.0
2007-07-26 13:10:00,50.82,51.09,50.78,51.09,29300.0,33.0756,33.2513,33.0495,33.2513,29300.0
2007-07-26 13:15:00,51.06,51.17,50.89,50.91,15600.0,33.2318,33.3034,33.1211,33.1342,15600.0
2007-07-26 13:20:00,50.94,50.96,50.75,50.8,25800.0,33.1537,33.1667,33.03,33.0626,25800.0
2007-07-26 13:25:00,50.77,50.78,50.64,50.7,25900.0,33.043,33.0495,32.9584,32.9975,25900.0
2007-07-26 13:30:00,50.7,50.89,50.7,50.87,13000.0,32.9975,33.1211,32.9975,33.1081,13000.0
2007-07-26 13:35:00,50.86,50.89,50.68,50.76,17800.0,33.1016,33.1211,32.9845,33.0365,17800.0
2007-07-26 13:40:00,50.78,50.88,50.64,50.85,20700.0,33.0495,33.1146,32.9584,33.0951,20700.0
2007-07-26 13:45:00,50.85,51.09,50.83,50.84,16500.0,33.0951,33.2513,33.0821,33.0886,16500.0
2007-07-26 13:50:00,50.79,50.85,50.68,50.68,35200.0,33.0561,33.0951,32.9845,32.9845,35200.0
2007-07-26 13:55:00,50.67,50.76,50.59,50.75,36800.0,32.978,33.0365,32.9259,33.03,36800.0
2007-07-26 14:00:00,50.74,50.9,50.74,50.88,14800.0,33.0235,33.1276,33.0235,33.1146,14800.0
2007-07-26 14:05:00,50.87,50.88,50.58,50.65,43300.0,33.1081,33.1146,32.9194,32.9649,43300.0
2007-07-26 14:10:00,50.65,50.7,50.58,50.6,40600.0,32.9649,32.9975,32.9194,32.9324,40600.0
2007-07-26 14:15:00,50.58,50.74,50.48,50.57,33300.0,32.9194,33.0235,32.8543,32.9129,33300.0
2007-07-26 14:20:00,50.56,50.68,50.35,50.36,28700.0,32.9064,32.9845,32.7697,32.7762,28700.0
2007-07-26 14:25:00,50.36,50.53,50.33,50.44,38400.0,32.7762,32.8868,32.7567,32.8283,38400.0
2007-07-26 14:30:00,50.47,50.83,50.47,50.77,44000.0,32.8478,33.0821,32.8478,33.043,44000.0
2007-07-26 14:35:00,50.77,50.88,50.71,50.85,44700.0,33.043,33.1146,33.004,33.0951,44700.0
2007-07-26 14:40:00,50.86,51.01,50.83,50.88,21400.0,33.1016,33.1992,33.0821,33.1146,21400.0
2007-07-26 14:45:00,50.95,51.01,50.7,50.73,51700.0,33.1602,33.1992,32.9975,33.017,51700.0
2007-07-26 14:50:00,50.73,50.91,50.7,50.84,36600.0,33.017,33.1342,32.9975,33.0886,36600.0
2007-07-26 14:55:00,50.84,51.16,50.83,50.9,36700.0,33.0886,33.2969,33.0821,33.1276,36700.0
2007-07-26 15:00:00,50.91,51.14,50.88,50.89,21300.0,33.1342,33.2838,33.1146,33.1211,21300.0
2007-07-26 15:05:00,50.91,51.07,50.74,50.91,45500.0,33.1342,33.2383,33.0235,33.1342,45500.0
2007-07-26 15:10:00,50.9,50.98,50.72,50.95,45600.0,33.1276,33.1797,33.0105,33.1602,45600.0
2007-07-26 15:15:00,50.95,51.3,50.9,51.23,40800.0,33.1602,33.388,33.1276,33.3424,40800.0
2007-07-26 15:20:00,51.23,51.53,51.17,51.5,60200.0,33.3424,33.5377,33.3034,33.5181,60200.0
2007-07-26 15:25:00,51.5,51.52,51.02,51.04,52000.0,33.5181,33.5312,33.2057,33.2188,52000.0
2007-07-26 15:30:00,51.03,51.12,50.95,51.0,47700.0,33.2123,33.2708,33.1602,33.1927,47700.0
2007-07-26 15:35:00,50.99,51.08,50.82,51.05,62400.0,33.1862,33.2448,33.0756,33.2253,62400.0
2007-07-26 15:40:00,51.05,51.3,50.93,51.27,42100.0,33.2253,33.388,33.1472,33.3685,42100.0
2007-07-26 15:45:00,51.26,51.55,51.26,51.55,52200.0,33.3619,33.5507,33.3619,33.5507,52200.0
2007-07-26 15:50:00,51.54,51.58,51.37,51.37,56700.0,33.5442,33.5702,33.4335,33.4335,56700.0
2007-07-26 15:55:00,51.37,51.69,51.23,51.28,74300.0,33.4335,33.6418,33.3424,33.375,74300.0
2007-07-27 09:30:00,51.1,51.23,50.98,51.11,31700.0,33.2578,33.3424,33.1797,33.2643,31700.0
2007-07-27 09:35:00,50.96,51.35,50.88,50.9,33500.0,33.1667,33.4205,33.1146,33.1276,33500.0
2007-07-27 09:40:00,51.02,51.04,50.76,51.0,24400.0,33.2057,33.2188,33.0365,33.1927,24400.0
2007-07-27 09:45:00,51.0,51.27,50.92,51.26,31600.0,33.1927,33.3685,33.1407,33.3619,31600.0
2007-07-27 09:50:00,51.27,51.62,51.22,51.53,50700.0,33.3685,33.5962,33.3359,33.5377,50700.0
2007-07-27 09:55:00,51.51,51.64,51.5,51.64,41900.0,33.5247,33.6093,33.5181,33.6093,41900.0
2007-07-27 10:00:00,51.62,51.77,51.46,51.76,41700.0,33.5962,33.6939,33.4921,33.6874,41700.0
2007-07-27 10:05:00,51.77,51.82,51.61,51.72,65700.0,33.6939,33.7264,33.5897,33.6613,65700.0
2007-07-27 10:10:00,51.72,51.87,51.72,51.85,34500.0,33.6613,33.759,33.6613,33.7459,34500.0
2007-07-27 10:15:00,51.85,51.95,51.78,51.91,25400.0,33.7459,33.811,33.7004,33.785,25400.0
2007-07-27 10:20:00,51.89,51.9,51.78,51.82,19700.0,33.772,33.7785,33.7004,33.7264,19700.0
2007-07-27 10:25:00,51.81,51.82,51.7,51.77,20100.0,33.7199,33.7264,33.6483,33.6939,20100.0
2007-07-27 10:30:00,51.78,51.87,51.65,51.72,27000.0,33.7004,33.759,33.6158,33.6613,27000.0
2007-07-27 10:35:00,51.72,51.8,51.7,51.75,42400.0,33.6613,33.7134,33.6483,33.6809,42400.0
2007-07-27 10:40:00,51.76,51.94,51.76,51.9,39300.0,33.6874,33.8045,33.6874,33.7785,39300.0
2007-07-27 10:45:00,51.87,51.92,51.82,51.88,93000.0,33.759,33.7915,33.7264,33.7655,93000.0
2007-07-27 10:50:00,51.88,51.91,51.56,51.62,75000.0,33.7655,33.785,33.5572,33.5962,75000.0
2007-07-27 10:55:00,51.64,51.65,51.46,51.49,36400.0,33.6093,33.6158,33.4921,33.5116,36400.0
2007-07-27 11:00:00,51.47,51.57,51.4,51.5,41600.0,33.4986,33.5637,33.4531,33.5181,41600.0
2007-07-27 11:05:00,51.49,51.62,51.45,51.58,47500.0,33.5116,33.5962,33.4856,33.5702,47500.0
2007-07-27 11:10:00,51.58,51.65,51.52,51.52,30400.0,33.5702,33.6158,33.5312,33.5312,30400.0
2007-07-27 11:15:00,51.52,51.52,51.36,51.39,25600.0,33.5312,33.5312,33.427,33.4466,25600.0
2007-07-27 11:20:00,51.4,51.41,51.3,51.36,26500.0,33.4531,33.4596,33.388,33.427,26500.0
2007-07-27 11:25:00,51.35,51.43,51.28,51.28,33000.0,33.4205,33.4726,33.375,33.375,33000.0
2007-07-27 11:30:00,51.28,51.32,51.22,51.23,16400.0,33.375,33.401,33.3359,33.3424,16400.0
2007-07-27 11:35:00,51.23,51.25,50.91,51.03,45400.0,33.3424,33.3554,33.1342,33.2123,45400.0
2007-07-27 11:40:00,51.03,51.18,50.88,51.08,64200.0,33.2123,33.3099,33.1146,33.2448,64200.0
2007-07-27 11:45:00,51.08,51.1,51.0,51.01,35000.0,33.2448,33.2578,33.1927,33.1992,35000.0
2007-07-27 11:50:00,51.0,51.01,50.75,50.79,58600.0,33.1927,33.1992,33.03,33.0561,58600.0
2007-07-27 11:55:00,50.79,50.86,50.69,50.7,30100.0,33.0561,33.1016,32.991,32.9975,30100.0
2007-07-27 12:00:00,50.7,50.78,50.66,50.66,30800.0,32.9975,33.0495,32.9714,32.9714,30800.0
2007-07-27 12:05:00,50.67,50.67,50.55,50.58,58400.0,32.978,32.978,32.8999,32.9194,58400.0
2007-07-27 12:10:00,50.57,50.58,50.39,50.39,51600.0,32.9129,32.9194,32.7957,32.7957,51600.0
2007-07-27 12:15:00,50.4,50.6,50.3,50.56,39500.0,32.8022,32.9324,32.7371,32.9064,39500.0
2007-07-27 12:20:00,50.59,50.62,50.39,50.39,13000.0,32.9259,32.9454,32.7957,32.7957,13000.0
2007-07-27 12:25:00,50.39,50.48,50.33,50.33,38100.0,32.7957,32.8543,32.7567,32.7567,38100.0
2007-07-27 12:30:00,50.35,50.38,50.08,50.1,60600.0,32.7697,32.7892,32.594,32.607,60600.0
2007-07-27 12:35:00,50.09,50.29,50.04,50.28,31600.0,32.6005,32.7306,32.5679,32.7241,31600.0
2007-07-27 12:40:00,50.28,50.58,50.27,50.55,32600.0,32.7241,32.9194,32.7176,32.8999,32600.0
2007-07-27 12:45:00,50.55,50.55,50.38,50.45,12800.0,32.8999,32.8999,32.7892,32.8348,12800.0
2007-07-27 12:50:00,50.45,50.47,50.28,50.37,37900.0,32.8348,32.8478,32.7241,32.7827,37900.0
2007-07-27 12:55:00,50.38,50.4,50.26,50.27,10400.0,32.7892,32.8022,32.7111,32.7176,10400.0
2007-07-27 13:00:00,50.27,50.33,50.19,50.33,17800.0,32.7176,32.7567,32.6655,32.7567,17800.0
2007-07-27 13:05:00,50.33,50.54,50.33,50.5,29400.0,32.7567,32.8933,32.7567,32.8673,29400.0
2007-07-27 13:10:00,50.48,50.48,50.36,50.38,14700.0,32.8543,32.8543,32.7762,32.7892,14700.0
2007-07-27 13:15:00,50.36,50.61,50.35,50.61,21800.0,32.7762,32.9389,32.7697,32.9389,21800.0
2007-07-27 13:20:00,50.59,50.68,50.58,50.68,67500.0,32.9259,32.9845,32.9194,32.9845,67500.0
2007-07-27 13:25:00,50.66,50.68,50.57,50.59,19500.0,32.9714,32.9845,32.9129,32.9259,19500.0
2007-07-27 13:30:00,50.58,50.59,50.17,50.22,69700.0,32.9194,32.9259,32.6525,32.6851,69700.0
2007-07-27 13:35:00,50.2,50.38,50.19,50.28,30100.0,32.6721,32.7892,32.6655,32.7241,30100.0
2007-07-27 13:40:00,50.29,50.43,50.26,50.37,31800.0,32.7306,32.8218,32.7111,32.7827,31800.0
2007-07-27 13:45:00,50.38,50.42,50.35,50.36,18700.0,32.7892,32.8152,32.7697,32.7762,18700.0
2007-07-27 13:50:00,50.36,50.56,50.34,50.55,38100.0,32.7762,32.9064,32.7632,32.8999,38100.0
2007-07-27 13:55:00,50.56,50.75,50.56,50.64,31200.0,32.9064,33.03,32.9064,32.9584,31200.0
2007-07-27 14:00:00,50.64,50.66,50.46,50.53,43200.0,32.9584,32.9714,32.8413,32.8868,43200.0
2007-07-27 14:05:00,50.55,50.62,50.5,50.62,39200.0,32.8999,32.9454,32.8673,32.9454,39200.0
2007-07-27 14:10:00,50.63,50.67,50.51,50.59,31000.0,32.9519,32.978,32.8738,32.9259,31000.0
2007-07-27 14:15:00,50.59,50.74,50.59,50.74,26000.0,32.9259,33.0235,32.9259,33.0235,26000.0
2007-07-27 14:20:00,50.74,50.78,50.71,50.78,18100.0,33.0235,33.0495,33.004,33.0495,18100.0
2007-07-27 14:25:00,50.79,50.79,50.56,50.66,28800.0,33.0561,33.0561,32.9064,32.9714,28800.0
2007-07-27 14:30:00,50.67,50.71,50.63,50.67,25100.0,32.978,33.004,32.9519,32.978,25100.0
2007-07-27 14:35:00,50.67,50.85,50.67,50.82,23000.0,32.978,33.0951,32.978,33.0756,23000.0
2007-07-27 14:40:00,50.8,51.05,50.8,50.96,31000.0,33.0626,33.2253,33.0626,33.1667,31000.0
2007-07-27 14:45:00,50.99,51.13,50.97,51.01,18200.0,33.1862,33.2773,33.1732,33.1992,18200.0
2007-07-27 14:50:00,51.01,51.26,51.0,51.2,54300.0,33.1992,33.3619,33.1927,33.3229,54300.0
2007-07-27 14:55:00,51.2,51.27,51.13,51.16,26100.0,33.3229,33.3685,33.2773,33.2969,26100.0
2007-07-27 15:00:00,51.14,51.14,50.96,50.98,28500.0,33.2838,33.2838,33.1667,33.1797,28500.0
2007-07-27 15:05:00,50.98,51.01,50.83,50.87,24900.0,33.1797,33.1992,33.0821,33.1081,24900.0
2007-07-27 15:10:00,50.89,51.01,50.84,51.01,31900.0,33.1211,33.1992,33.0886,33.1992,31900.0
2007-07-27 15:15:00,50.99,51.0,50.82,50.9,87900.0,33.1862,33.1927,33.0756,33.1276,87900.0
2007-07-27 15:20:00,50.9,50.94,50.85,50.9,99900.0,33.1276,33.1537,33.0951,33.1276,99900.0
2007-07-27 15:25:00,50.87,50.93,50.86,50.88,101400.0,33.1081,33.1472,33.1016,33.1146,101400.0
2007-07-27 15:30:00,50.88,50.95,50.86,50.94,82900.0,33.1146,33.1602,33.1016,33.1537,82900.0
2007-07-27 15:35:00,50.94,50.99,50.9,50.99,95800.0,33.1537,33.1862,33.1276,33.1862,95800.0
2007-07-27 15:40:00,50.99,51.01,50.8,50.81,98700.0,33.1862,33.1992,33.0626,33.0691,98700.0
2007-07-27 15:45:00,50.8,50.86,50.63,50.73,177800.0,33.0626,33.1016,32.9519,33.017,177800.0
2007-07-27 15:50:00,50.72,50.79,50.63,50.73,209500.0,33.0105,33.0561,32.9519,33.017,209500.0
2007-07-27 15:55:00,50.72,50.84,50.55,50.65,276800.0,33.0105,33.0886,32.8999,32.9649,276800.0
2007-07-30 09:30:00,50.65,50.65,50.65,50.65,100.0,32.9649,32.9649,32.9649,32.9649,100.0
2007-07-30 09:35:00,50.65,50.95,50.4,50.77,125000.0,32.9649,33.1602,32.8022,33.043,125000.0
2007-07-30 09:40:00,50.82,50.95,50.59,50.64,40500.0,33.0756,33.1602,32.9259,32.9584,40500.0
2007-07-30 09:45:00,50.63,51.01,50.63,50.99,53000.0,32.9519,33.1992,32.9519,33.1862,53000.0
2007-07-30 09:50:00,50.96,50.99,50.75,50.84,50300.0,33.1667,33.1862,33.03,33.0886,50300.0
2007-07-30 09:55:00,50.85,51.16,50.83,51.01,29000.0,33.0951,33.2969,33.0821,33.1992,29000.0
2007-07-30 10:00:00,51.05,51.19,51.05,51.15,46000.0,33.2253,33.3164,33.2253,33.2904,46000.0
2007-07-30 10:05:00,51.16,51.21,51.03,51.15,30000.0,33.2969,33.3294,33.2123,33.2904,30000.0
2007-07-30 10:10:00,51.16,51.29,51.16,51.22,41700.0,33.2969,33.3815,33.2969,33.3359,41700.0
2007-07-30 10:15:00,51.22,51.31,51.14,51.28,51600.0,33.3359,33.3945,33.2838,33.375,51600.0
2007-07-30 10:20:00,51.27,51.31,51.21,51.31,30900.0,33.3685,33.3945,33.3294,33.3945,30900.0
2007-07-30 10:25:00,51.32,51.37,51.28,51.35,36700.0,33.401,33.4335,33.375,33.4205,36700.0
2007-07-30 10:30:00,51.36,51.36,51.24,51.3,37900.0,33.427,33.427,33.3489,33.388,37900.0
2007-07-30 10:35:00,51.29,51.33,51.18,51.23,36700.0,33.3815,33.4075,33.3099,33.3424,36700.0
2007-07-30 10:40:00,51.21,51.35,51.12,51.29,27100.0,33.3294,33.4205,33.2708,33.3815,27100.0
2007-07-30 10:45:00,51.29,51.41,51.27,51.39,38000.0,33.3815,33.4596,33.3685,33.4466,38000.0
2007-07-30 10:50:00,51.37,51.41,51.32,51.41,23600.0,33.4335,33.4596,33.401,33.4596,23600.0
2007-07-30 10:55:00,51.43,51.43,51.32,51.33,29000.0,33.4726,33.4726,33.401,33.4075,29000.0
2007-07-30 11:00:00,51.34,51.48,51.32,51.42,25300.0,33.414,33.5051,33.401,33.4661,25300.0
2007-07-30 11:05:00,51.4,51.41,51.32,51.4,56200.0,33.4531,33.4596,33.401,33.4531,56200.0
2007-07-30 11:10:00,51.4,51.41,51.36,51.4,37900.0,33.4531,33.4596,33.427,33.4531,37900.0
2007-07-30 11:15:00,51.4,51.44,51.36,51.39,21000.0,33.4531,33.4791,33.427,33.4466,21000.0
2007-07-30 11:20:00,51.4,51.44,51.31,51.32,55000.0,33.4531,33.4791,33.3945,33.401,55000.0
2007-07-30 11:25:00,51.32,51.4,51.31,51.4,34400.0,33.401,33.4531,33.3945,33.4531,34400.0
2007-07-30 11:30:00,51.39,51.41,51.31,51.31,19900.0,33.4466,33.4596,33.3945,33.3945,19900.0
2007-07-30 11:35:00,51.31,51.41,51.31,51.38,31900.0,33.3945,33.4596,33.3945,33.44,31900.0
2007-07-30 11:40:00,51.38,51.39,51.29,51.31,41200.0,33.44,33.4466,33.3815,33.3945,41200.0
2007-07-30 11:45:00,51.29,51.51,51.28,51.45,27800.0,33.3815,33.5247,33.375,33.4856,27800.0
2007-07-30 11:50:00,51.45,51.53,51.42,51.52,35100.0,33.4856,33.5377,33.4661,33.5312,35100.0
2007-07-30 11:55:00,51.53,51.53,51.49,51.49,40600.0,33.5377,33.5377,33.5116,33.5116,40600.0
2007-07-30 12:00:00,51.49,51.51,51.43,51.43,58100.0,33.5116,33.5247,33.4726,33.4726,58100.0
2007-07-30 12:05:00,51.43,51.46,51.39,51.39,41100.0,33.4726,33.4921,33.4466,33.4466,41100.0
2007-07-30 12:10:00,51.39,51.4,51.2,51.2,37000.0,33.4466,33.4531,33.3229,33.3229,37000.0
2007-07-30 12:15:00,51.2,51.29,51.16,51.27,46400.0,33.3229,33.3815,33.2969,33.3685,46400.0
2007-07-30 12:20:00,51.27,51.3,51.21,51.25,45800.0,33.3685,33.388,33.3294,33.3554,45800.0
2007-07-30 12:25:00,51.23,51.26,51.22,51.22,16900.0,33.3424,33.3619,33.3359,33.3359,16900.0
2007-07-30 12:30:00,51.22,51.32,51.09,51.13,538400.0,33.3359,33.401,33.2513,33.2773,538400.0
2007-07-30 12:35:00,51.12,51.21,51.09,51.21,32800.0,33.2708,33.3294,33.2513,33.3294,32800.0
2007-07-30 12:40:00,51.21,51.25,51.1,51.11,59100.0,33.3294,33.3554,33.2578,33.2643,59100.0
2007-07-30 12:45:00,51.1,51.12,51.06,51.08,32300.0,33.2578,33.2708,33.2318,33.2448,32300.0
2007-07-30 12:50:00,51.08,51.27,51.07,51.2,52800.0,33.2448,33.3685,33.2383,33.3229,52800.0
2007-07-30 12:55:00,51.2,51.3,51.19,51.24,59200.0,33.3229,33.388,33.3164,33.3489,59200.0
2007-07-30 13:00:00,51.24,51.31,51.22,51.28,31700.0,33.3489,33.3945,33.3359,33.375,31700.0
2007-07-30 13:05:00,51.29,51.35,51.21,51.21,43000.0,33.3815,33.4205,33.3294,33.3294,43000.0
2007-07-30 13:10:00,51.22,51.22,51.12,51.12,25700.0,33.3359,33.3359,33.2708,33.2708,25700.0
2007-07-30 13:15:00,51.12,51.15,51.06,51.09,17700.0,33.2708,33.2904,33.2318,33.2513,17700.0
2007-07-30 13:20:00,51.08,51.1,51.06,51.1,27600.0,33.2448,33.2578,33.2318,33.2578,27600.0
2007-07-30 13:25:00,51.09,51.1,51.06,51.08,18800.0,33.2513,33.2578,33.2318,33.2448,18800.0
2007-07-30 13:30:00,51.07,51.07,51.01,51.03,16300.0,33.2383,33.2383,33.1992,33.2123,16300.0
2007-07-30 13:35:00,51.04,51.07,51.02,51.04,8100.0,33.2188,33.2383,33.2057,33.2188,8100.0
2007-07-30 13:40:00,51.04,51.25,51.04,51.24,45200.0,33.2188,33.3554,33.2188,33.3489,45200.0
2007-07-30 13:45:00,51.25,51.42,51.25,51.4,48700.0,33.3554,33.4661,33.3554,33.4531,48700.0
2007-07-30 13:50:00,51.42,51.54,51.35,51.37,36400.0,33.4661,33.5442,33.4205,33.4335,36400.0
2007-07-30 13:55:00,51.37,51.43,51.36,51.39,23000.0,33.4335,33.4726,33.427,33.4466,23000.0
2007-07-30 14:00:00,51.4,51.51,51.39,51.51,43900.0,33.4531,33.5247,33.4466,33.5247,43900.0
2007-07-30 14:05:00,51.51,51.55,51.44,51.53,41600.0,33.5247,33.5507,33.4791,33.5377,41600.0
2007-07-30 14:10:00,51.51,51.57,51.47,51.54,28000.0,33.5247,33.5637,33.4986,33.5442,28000.0
2007-07-30 14:15:00,51.55,51.56,51.47,51.48,21200.0,33.5507,33.5572,33.4986,33.5051,21200.0
2007-07-30 14:20:00,51.48,51.53,51.46,51.49,18000.0,33.5051,33.5377,33.4921,33.5116,18000.0
2007-07-30 14:25:00,51.49,51.49,51.41,51.42,32900.0,33.5116,33.5116,33.4596,33.4661,32900.0
2007-07-30 14:30:00,51.41,51.46,51.37,51.46,30500.0,33.4596,33.4921,33.4335,33.4921,30500.0
2007-07-30 14:35:00,51.46,51.55,51.45,51.55,24200.0,33.4921,33.5507,33.4856,33.5507,24200.0
2007-07-30 14:40:00,51.54,51.72,51.54,51.66,42500.0,33.5442,33.6613,33.5442,33.6223,42500.0
2007-07-30 14:45:00,51.68,51.68,51.61,51.63,26800.0,33.6353,33.6353,33.5897,33.6028,26800.0
2007-07-30 14:50:00,51.63,51.71,51.61,51.71,36800.0,33.6028,33.6548,33.5897,33.6548,36800.0
2007-07-30 14:55:00,51.72,51.79,51.71,51.78,60800.0,33.6613,33.7069,33.6548,33.7004,60800.0
2007-07-30 15:00:00,51.77,51.93,51.75,51.91,62300.0,33.6939,33.798,33.6809,33.785,62300.0
2007-07-30 15:05:00,51.9,52.0,51.89,51.93,52700.0,33.7785,33.8436,33.772,33.798,52700.0
2007-07-30 15:10:00,51.93,51.96,51.85,51.87,32500.0,33.798,33.8175,33.7459,33.759,32500.0
2007-07-30 15:15:00,51.86,51.89,51.83,51.84,35100.0,33.7524,33.772,33.7329,33.7394,35100.0
2007-07-30 15:20:00,51.84,52.0,51.84,51.99,32700.0,33.7394,33.8436,33.7394,33.8371,32700.0
2007-07-30 15:25:00,52.0,52.06,51.95,51.95,57000.0,33.8436,33.8826,33.811,33.811,57000.0
2007-07-30 15:30:00,51.92,51.98,51.92,51.96,42800.0,33.7915,33.8305,33.7915,33.8175,42800.0
2007-07-30 15:35:00,51.96,51.99,51.91,51.94,66600.0,33.8175,33.8371,33.785,33.8045,66600.0
2007-07-30 15:40:00,51.94,52.04,51.86,51.88,112600.0,33.8045,33.8696,33.7524,33.7655,112600.0
2007-07-30 15:45:00,51.87,51.89,51.83,51.84,66000.0,33.759,33.772,33.7329,33.7394,66000.0
2007-07-30 15:50:00,51.83,51.84,51.73,51.76,96200.0,33.7329,33.7394,33.6678,33.6874,96200.0
2007-07-30 15:55:00,51.75,51.83,51.73,51.76,113200.0,33.6809,33.7329,33.6678,33.6874,113200.0
2007-07-31 09:30:00,52.3,52.4,52.05,52.39,65400.0,34.0388,34.1039,33.8761,34.0974,65400.0
2007-07-31 09:35:00,52.39,52.7,52.29,52.65,77200.0,34.0974,34.2992,34.0323,34.2666,77200.0
2007-07-31 09:40:00,52.67,52.8,52.6,52.64,73500.0,34.2796,34.3642,34.2341,34.2601,73500.0
2007-07-31 09:45:00,52.61,52.78,52.58,52.68,67800.0,34.2406,34.3512,34.2211,34.2861,67800.0
2007-07-31 09:50:00,52.68,52.69,52.47,52.48,55700.0,34.2861,34.2926,34.1495,34.156,55700.0
2007-07-31 09:55:00,52.47,52.49,52.35,52.44,59500.0,34.1495,34.1625,34.0714,34.1299,59500.0
2007-07-31 10:00:00,52.44,52.71,52.44,52.49,138900.0,34.1299,34.3057,34.1299,34.1625,138900.0
2007-07-31 10:05:00,52.53,52.53,52.46,52.46,51900.0,34.1885,34.1885,34.143,34.143,51900.0
2007-07-31 10:10:00,52.47,52.48,52.4,52.43,43700.0,34.1495,34.156,34.1039,34.1234,43700.0
2007-07-31 10:15:00,52.43,52.46,52.4,52.42,51300.0,34.1234,34.143,34.1039,34.1169,51300.0
2007-07-31 10:20:00,52.41,52.41,52.25,52.39,46100.0,34.1104,34.1104,34.0063,34.0974,46100.0
2007-07-31 10:25:00,52.37,52.39,52.23,52.24,51900.0,34.0844,34.0974,33.9933,33.9998,51900.0
2007-07-31 10:30:00,52.22,52.26,52.21,52.22,46500.0,33.9868,34.0128,33.9802,33.9868,46500.0
2007-07-31 10:35:00,52.22,52.23,52.06,52.06,40600.0,33.9868,33.9933,33.8826,33.8826,40600.0
2007-07-31 10:40:00,52.07,52.07,52.01,52.03,42400.0,33.8891,33.8891,33.8501,33.8631,42400.0
2007-07-31 10:45:00,52.02,52.03,51.88,51.9,45400.0,33.8566,33.8631,33.7655,33.7785,45400.0
2007-07-31 10:50:00,51.9,51.91,51.75,51.83,48000.0,33.7785,33.785,33.6809,33.7329,48000.0
2007-07-31 10:55:00,51.84,51.93,51.8,51.87,31900.0,33.7394,33.798,33.7134,33.759,31900.0
2007-07-31 11:00:00,51.87,51.87,51.8,51.81,27800.0,33.759,33.759,33.7134,33.7199,27800.0
2007-07-31 11:05:00,51.83,51.95,51.8,51.89,36800.0,33.7329,33.811,33.7134,33.772,36800.0
2007-07-31 11:10:00,51.92,51.98,51.91,51.98,31000.0,33.7915,33.8305,33.785,33.8305,31000.0
2007-07-31 11:15:00,51.98,52.09,51.96,52.08,25100.0,33.8305,33.9021,33.8175,33.8956,25100.0
2007-07-31 11:20:00,52.08,52.08,51.95,51.96,41800.0,33.8956,33.8956,33.811,33.8175,41800.0
2007-07-31 11:25:00,51.96,52.0,51.83,52.0,38900.0,33.8175,33.8436,33.7329,33.8436,38900.0
2007-07-31 11:30:00,51.99,52.03,51.95,51.98,29500.0,33.8371,33.8631,33.811,33.8305,29500.0
2007-07-31 11:35:00,51.98,52.11,51.98,52.05,38500.0,33.8305,33.9152,33.8305,33.8761,38500.0
2007-07-31 11:40:00,52.05,52.05,51.97,52.03,31500.0,33.8761,33.8761,33.824,33.8631,31500.0
2007-07-31 11:45:00,52.04,52.16,52.02,52.16,39400.0,33.8696,33.9477,33.8566,33.9477,39400.0
2007-07-31 11:50:00,52.16,52.23,52.05,52.08,43800.0,33.9477,33.9933,33.8761,33.8956,43800.0
2007-07-31 11:55:00,52.04,52.06,51.98,51.99,21800.0,33.8696,33.8826,33.8305,33.8371,21800.0
2007-07-31 12:00:00,52.0,52.09,51.98,52.05,25600.0,33.8436,33.9021,33.8305,33.8761,25600.0
2007-07-31 12:05:00,52.06,52.07,52.03,52.04,23900.0,33.8826,33.8891,33.8631,33.8696,23900.0
2007-07-31 12:10:00,52.04,52.04,51.92,51.92,15000.0,33.8696,33.8696,33.7915,33.7915,15000.0
2007-07-31 12:15:00,51.92,51.95,51.9,51.94,16400.0,33.7915,33.811,33.7785,33.8045,16400.0
2007-07-31 12:20:00,51.94,52.03,51.92,52.01,19000.0,33.8045,33.8631,33.7915,33.8501,19000.0
2007-07-31 12:25:00,52.02,52.04,51.65,51.99,25800.0,33.8566,33.8696,33.6158,33.8371,25800.0
2007-07-31 12:30:00,52.0,52.09,51.99,52.02,34400.0,33.8436,33.9021,33.8371,33.8566,34400.0
2007-07-31 12:35:00,52.03,52.06,52.01,52.04,25000.0,33.8631,33.8826,33.8501,33.8696,25000.0
2007-07-31 12:40:00,52.05,52.09,52.0,52.08,31600.0,33.8761,33.9021,33.8436,33.8956,31600.0
2007-07-31 12:45:00,52.08,52.11,52.06,52.11,35900.0,33.8956,33.9152,33.8826,33.9152,35900.0
2007-07-31 12:50:00,52.11,52.25,52.11,52.24,37300.0,33.9152,34.0063,33.9152,33.9998,37300.0
2007-07-31 12:55:00,52.24,52.43,52.24,52.4,30600.0,33.9998,34.1234,33.9998,34.1039,30600.0
2007-07-31 13:00:00,52.4,52.43,52.3,52.33,37200.0,34.1039,34.1234,34.0388,34.0583,37200.0
2007-07-31 13:05:00,52.32,52.35,52.24,52.29,30000.0,34.0518,34.0714,33.9998,34.0323,30000.0
2007-07-31 13:10:00,52.29,52.41,52.29,52.34,66700.0,34.0323,34.1104,34.0323,34.0649,66700.0
2007-07-31 13:15:00,52.33,52.33,52.22,52.24,29700.0,34.0583,34.0583,33.9868,33.9998,29700.0
2007-07-31 13:20:00,52.26,52.31,52.24,52.25,36800.0,34.0128,34.0453,33.9998,34.0063,36800.0
2007-07-31 13:25:00,52.25,52.25,52.08,52.1,33000.0,34.0063,34.0063,33.8956,33.9086,33000.0
2007-07-31 13:30:00,52.08,52.14,52.03,52.07,45400.0,33.8956,33.9347,33.8631,33.8891,45400.0
2007-07-31 13:35:00,52.06,52.08,51.99,52.05,37700.0,33.8826,33.8956,33.8371,33.8761,37700.0
2007-07-31 13:40:00,52.04,52.06,51.94,51.94,35200.0,33.8696,33.8826,33.8045,33.8045,35200.0
2007-07-31 13:45:00,51.94,51.94,51.83,51.84,33300.0,33.8045,33.8045,33.7329,33.7394,33300.0
2007-07-31 13:50:00,51.83,51.83,51.65,51.72,51000.0,33.7329,33.7329,33.6158,33.6613,51000.0
2007-07-31 13:55:00,51.72,51.81,51.7,51.78,27100.0,33.6613,33.7199,33.6483,33.7004,27100.0
2007-07-31 14:00:00,51.8,51.87,51.79,51.8,37400.0,33.7134,33.759,33.7069,33.7134,37400.0
2007-07-31 14:05:00,51.79,51.82,51.68,51.7,34200.0,33.7069,33.7264,33.6353,33.6483,34200.0
2007-07-31 14:10:00,51.68,51.69,51.62,51.66,54000.0,33.6353,33.6418,33.5962,33.6223,54000.0
2007-07-31 14:15:00,51.65,51.7,51.54,51.61,43400.0,33.6158,33.6483,33.5442,33.5897,43400.0
2007-07-31 14:20:00,51.61,51.62,51.34,51.34,44300.0,33.5897,33.5962,33.414,33.414,44300.0
2007-07-31 14:25:00,51.34,51.37,51.23,51.29,57100.0,33.414,33.4335,33.3424,33.3815,57100.0
2007-07-31 14:30:00,51.26,51.26,51.01,51.13,70600.0,33.3619,33.3619,33.1992,33.2773,70600.0
2007-07-31 14:35:00,51.13,51.13,50.91,51.01,38900.0,33.2773,33.2773,33.1342,33.1992,38900.0
2007-07-31 14:40:00,51.01,51.15,51.0,51.14,34800.0,33.1992,33.2904,33.1927,33.2838,34800.0
2007-07-31 14:45:00,51.14,51.26,51.0,51.25,45600.0,33.2838,33.3619,33.1927,33.3554,45600.0
2007-07-31 14:50:00,51.25,51.26,51.09,51.25,51100.0,33.3554,33.3619,33.2513,33.3554,51100.0
2007-07-31 14:55:00,51.22,51.32,51.15,51.26,38400.0,33.3359,33.401,33.2904,33.3619,38400.0
2007-07-31 15:00:00,51.25,51.45,51.25,51.4,47600.0,33.3554,33.4856,33.3554,33.4531,47600.0
2007-07-31 15:05:00,51.4,51.45,51.31,51.42,53700.0,33.4531,33.4856,33.3945,33.4661,53700.0
2007-07-31 15:10:00,51.42,51.47,51.4,51.44,56500.0,33.4661,33.4986,33.4531,33.4791,56500.0
2007-07-31 15:15:00,51.45,51.5,51.37,51.45,51700.0,33.4856,33.5181,33.4335,33.4856,51700.0
2007-07-31 15:20:00,51.45,51.64,51.45,51.57,45200.0,33.4856,33.6093,33.4856,33.5637,45200.0
2007-07-31 15:25:00,51.55,51.55,51.33,51.35,39700.0,33.5507,33.5507,33.4075,33.4205,39700.0
2007-07-31 15:30:00,51.34,51.47,51.28,51.31,106400.0,33.414,33.4986,33.375,33.3945,106400.0
2007-07-31 15:35:00,51.31,51.45,51.25,51.39,69400.0,33.3945,33.4856,33.3554,33.4466,69400.0
2007-07-31 15:40:00,51.39,51.44,51.12,51.15,114700.0,33.4466,33.4791,33.2708,33.2904,114700.0
2007-07-31 15:45:00,51.15,51.2,50.96,50.98,125700.0,33.2904,33.3229,33.1667,33.1797,125700.0
2007-07-31 15:50:00,51.0,51.16,50.96,50.97,80200.0,33.1927,33.2969,33.1667,33.1732,80200.0
2007-07-31 15:55:00,50.97,50.98,50.67,50.69,293000.0,33.1732,33.1797,32.978,32.991,293000.0
2007-08-01 09:30:00,50.58,50.6,50.15,50.16,58600.0,32.9194,32.9324,32.6395,32.646,58600.0
2007-08-01 09:35:00,50.15,50.85,50.15,50.67,94100.0,32.6395,33.0951,32.6395,32.978,94100.0
2007-08-01 09:40:00,50.69,50.71,50.15,50.15,44900.0,32.991,33.004,32.6395,32.6395,44900.0
2007-08-01 09:45:00,50.18,50.31,49.85,50.07,60800.0,32.659,32.7437,32.4443,32.5874,60800.0
2007-08-01 09:50:00,50.03,50.32,49.99,50.32,40400.0,32.5614,32.7502,32.5354,32.7502,40400.0
2007-08-01 09:55:00,50.33,50.48,50.33,50.4,70600.0,32.7567,32.8543,32.7567,32.8022,70600.0
2007-08-01 10:00:00,50.41,50.69,50.35,50.56,75900.0,32.8087,32.991,32.7697,32.9064,75900.0
2007-08-01 10:05:00,50.56,50.62,50.37,50.46,45000.0,32.9064,32.9454,32.7827,32.8413,45000.0
2007-08-01 10:10:00,50.48,50.9,50.48,50.74,47400.0,32.8543,33.1276,32.8543,33.0235,47400.0
2007-08-01 10:15:00,50.75,50.78,50.61,50.67,41300.0,33.03,33.0495,32.9389,32.978,41300.0
2007-08-01 10:20:00,50.69,50.82,50.58,50.59,39200.0,32.991,33.0756,32.9194,32.9259,39200.0
2007-08-01 10:25:00,50.57,50.66,50.24,50.32,73300.0,32.9129,32.9714,32.6981,32.7502,73300.0
2007-08-01 10:30:00,50.32,50.45,50.32,50.37,35300.0,32.7502,32.8348,32.7502,32.7827,35300.0
2007-08-01 10:35:00,50.37,50.38,50.1,50.18,56200.0,32.7827,32.7892,32.607,32.659,56200.0
2007-08-01 10:40:00,50.18,50.24,49.9,50.04,55800.0,32.659,32.6981,32.4768,32.5679,55800.0
2007-08-01 10:45:00,50.03,50.03,49.75,49.81,63400.0,32.5614,32.5614,32.3792,32.4182,63400.0
2007-08-01 10:50:00,49.84,50.03,49.82,49.94,35200.0,32.4378,32.5614,32.4247,32.5028,35200.0
2007-08-01 10:55:00,49.93,50.02,49.78,49.78,48300.0,32.4963,32.5549,32.3987,32.3987,48300.0
2007-08-01 11:00:00,49.79,49.8,49.58,49.69,42200.0,32.4052,32.4117,32.2685,32.3401,42200.0
2007-08-01 11:05:00,49.69,49.9,49.66,49.83,53800.0,32.3401,32.4768,32.3206,32.4312,53800.0
2007-08-01 11:10:00,49.86,50.21,49.83,50.15,55200.0,32.4508,32.6786,32.4312,32.6395,55200.0
2007-08-01 11:15:00,50.14,50.4,50.09,50.35,41800.0,32.633,32.8022,32.6005,32.7697,41800.0
2007-08-01 11:20:00,50.35,50.48,50.32,50.32,123800.0,32.7697,32.8543,32.7502,32.7502,123800.0
2007-08-01 11:25:00,50.32,50.37,50.19,50.19,28400.0,32.7502,32.7827,32.6655,32.6655,28400.0
2007-08-01 11:30:00,50.2,50.43,50.2,50.4,37000.0,32.6721,32.8218,32.6721,32.8022,37000.0
2007-08-01 11:35:00,50.4,50.55,50.34,50.55,29100.0,32.8022,32.8999,32.7632,32.8999,29100.0
2007-08-01 11:40:00,50.52,50.59,50.45,50.49,27700.0,32.8803,32.9259,32.8348,32.8608,27700.0
2007-08-01 11:45:00,50.52,50.54,50.39,50.39,15900.0,32.8803,32.8933,32.7957,32.7957,15900.0
2007-08-01 11:50:00,50.38,50.42,50.31,50.42,20400.0,32.7892,32.8152,32.7437,32.8152,20400.0
2007-08-01 11:55:00,50.41,50.75,50.41,50.75,43900.0,32.8087,33.03,32.8087,33.03,43900.0
2007-08-01 12:00:00,50.75,50.75,50.43,50.43,32500.0,33.03,33.03,32.8218,32.8218,32500.0
2007-08-01 12:05:00,50.43,50.56,50.4,50.56,33800.0,32.8218,32.9064,32.8022,32.9064,33800.0
2007-08-01 12:10:00,50.59,50.86,50.59,50.86,52700.0,32.9259,33.1016,32.9259,33.1016,52700.0
2007-08-01 12:15:00,50.86,51.21,50.84,51.18,44900.0,33.1016,33.3294,33.0886,33.3099,44900.0
2007-08-01 12:20:00,51.19,51.19,51.05,51.1,33900.0,33.3164,33.3164,33.2253,33.2578,33900.0
2007-08-01 12:25:00,51.09,51.18,51.04,51.18,38000.0,33.2513,33.3099,33.2188,33.3099,38000.0
2007-08-01 12:30:00,51.17,51.25,51.16,51.23,52500.0,33.3034,33.3554,33.2969,33.3424,52500.0
2007-08-01 12:35:00,51.23,51.28,51.2,51.21,42100.0,33.3424,33.375,33.3229,33.3294,42100.0
2007-08-01 12:40:00,51.22,51.22,51.04,51.06,40500.0,33.3359,33.3359,33.2188,33.2318,40500.0
2007-08-01 12:45:00,51.06,51.12,51.05,51.1,43400.0,33.2318,33.2708,33.2253,33.2578,43400.0
2007-08-01 12:50:00,51.1,51.11,50.94,50.97,37300.0,33.2578,33.2643,33.1537,33.1732,37300.0
2007-08-01 12:55:00,50.98,51.06,50.98,51.04,18900.0,33.1797,33.2318,33.1797,33.2188,18900.0
2007-08-01 13:00:00,51.03,51.03,50.75,50.75,34500.0,33.2123,33.2123,33.03,33.03,34500.0
2007-08-01 13:05:00,50.75,50.77,50.68,50.75,30500.0,33.03,33.043,32.9845,33.03,30500.0
2007-08-01 13:10:00,50.75,50.79,50.73,50.73,25600.0,33.03,33.0561,33.017,33.017,25600.0
2007-08-01 13:15:00,50.73,50.73,50.57,50.57,52200.0,33.017,33.017,32.9129,32.9129,52200.0
2007-08-01 13:20:00,50.58,50.62,50.4,50.42,39800.0,32.9194,32.9454,32.8022,32.8152,39800.0
2007-08-01 13:25:00,50.43,50.43,50.29,50.4,42400.0,32.8218,32.8218,32.7306,32.8022,42400.0
2007-08-01 13:30:00,50.4,50.52,50.4,50.48,21900.0,32.8022,32.8803,32.8022,32.8543,21900.0
2007-08-01 13:35:00,50.49,50.51,50.44,50.47,15800.0,32.8608,32.8738,32.8283,32.8478,15800.0
2007-08-01 13:40:00,50.47,50.64,50.47,50.55,59700.0,32.8478,32.9584,32.8478,32.8999,59700.0
2007-08-01 13:45:00,50.52,50.55,50.4,50.54,44000.0,32.8803,32.8999,32.8022,32.8933,44000.0
2007-08-01 13:50:00,50.54,50.66,50.49,50.66,27600.0,32.8933,32.9714,32.8608,32.9714,27600.0
2007-08-01 13:55:00,50.66,50.7,50.56,50.65,49100.0,32.9714,32.9975,32.9064,32.9649,49100.0
2007-08-01 14:00:00,50.62,50.71,50.58,50.7,29700.0,32.9454,33.004,32.9194,32.9975,29700.0
2007-08-01 14:05:00,50.73,50.85,50.69,50.75,33400.0,33.017,33.0951,32.991,33.03,33400.0
2007-08-01 14:10:00,50.76,50.78,50.68,50.71,22200.0,33.0365,33.0495,32.9845,33.004,22200.0
2007-08-01 14:15:00,50.71,50.75,50.57,50.66,40500.0,33.004,33.03,32.9129,32.9714,40500.0
2007-08-01 14:20:00,50.66,50.81,50.66,50.8,29100.0,32.9714,33.0691,32.9714,33.0626,29100.0
2007-08-01 14:25:00,50.8,50.82,50.73,50.77,34300.0,33.0626,33.0756,33.017,33.043,34300.0
2007-08-01 14:30:00,50.78,50.95,50.77,50.87,28900.0,33.0495,33.1602,33.043,33.1081,28900.0
2007-08-01 14:35:00,50.85,50.91,50.75,50.76,44700.0,33.0951,33.1342,33.03,33.0365,44700.0
2007-08-01 14:40:00,50.76,50.81,50.62,50.63,39700.0,33.0365,33.0691,32.9454,32.9519,39700.0
2007-08-01 14:45:00,50.64,50.78,50.62,50.71,24800.0,32.9584,33.0495,32.9454,33.004,24800.0
2007-08-01 14:50:00,50.71,50.79,50.65,50.7,41700.0,33.004,33.0561,32.9649,32.9975,41700.0
2007-08-01 14:55:00,50.71,50.72,50.44,50.61,47300.0,33.004,33.0105,32.8283,32.9389,47300.0
2007-08-01 15:00:00,50.61,50.69,50.53,50.56,75000.0,32.9389,32.991,32.8868,32.9064,75000.0
2007-08-01 15:05:00,50.54,50.58,50.42,50.47,64500.0,32.8933,32.9194,32.8152,32.8478,64500.0
2007-08-01 15:10:00,50.46,50.6,50.4,50.57,76400.0,32.8413,32.9324,32.8022,32.9129,76400.0
2007-08-01 15:15:00,50.58,50.59,50.39,50.4,60100.0,32.9194,32.9259,32.7957,32.8022,60100.0
2007-08-01 15:20:00,50.4,50.42,50.29,50.29,35100.0,32.8022,32.8152,32.7306,32.7306,35100.0
2007-08-01 15:25:00,50.3,50.61,50.26,50.54,68800.0,32.7371,32.9389,32.7111,32.8933,68800.0
2007-08-01 15:30:00,50.56,50.66,50.42,50.5,66600.0,32.9064,32.9714,32.8152,32.8673,66600.0
2007-08-01 15:35:00,50.47,50.75,50.47,50.75,65500.0,32.8478,33.03,32.8478,33.03,65500.0
2007-08-01 15:40:00,50.75,51.09,50.73,51.06,119900.0,33.03,33.2513,33.017,33.2318,119900.0
2007-08-01 15:45:00,51.05,51.06,50.88,51.03,108000.0,33.2253,33.2318,33.1146,33.2123,108000.0
2007-08-01 15:50:00,51.03,51.47,51.02,51.37,143500.0,33.2123,33.4986,33.2057,33.4335,143500.0
2007-08-01 15:55:00,51.37,52.1,51.35,51.68,226100.0,33.4335,33.9086,33.4205,33.6353,226100.0
2007-08-02 09:30:00,51.79,52.1,51.74,52.05,49200.0,33.7069,33.9086,33.6743,33.8761,49200.0
2007-08-02 09:35:00,52.02,52.48,52.02,52.4,83600.0,33.8566,34.156,33.8566,34.1039,83600.0
2007-08-02 09:40:00,52.41,52.56,52.41,52.53,65200.0,34.1104,34.208,34.1104,34.1885,65200.0
2007-08-02 09:45:00,52.51,52.55,52.5,52.55,43200.0,34.1755,34.2015,34.169,34.2015,43200.0
2007-08-02 09:50:00,52.55,52.6,52.53,52.55,66800.0,34.2015,34.2341,34.1885,34.2015,66800.0
2007-08-02 09:55:00,52.55,52.57,52.41,52.48,61700.0,34.2015,34.2145,34.1104,34.156,61700.0
2007-08-02 10:00:00,52.49,52.49,52.2,52.21,53300.0,34.1625,34.1625,33.9737,33.9802,53300.0
2007-08-02 10:05:00,52.21,52.21,51.95,52.01,48900.0,33.9802,33.9802,33.811,33.8501,48900.0
2007-08-02 10:10:00,52.02,52.07,51.9,52.02,46300.0,33.8566,33.8891,33.7785,33.8566,46300.0
2007-08-02 10:15:00,52.03,52.08,51.93,51.95,28100.0,33.8631,33.8956,33.798,33.811,28100.0
2007-08-02 10:20:00,51.92,51.97,51.83,51.84,26700.0,33.7915,33.824,33.7329,33.7394,26700.0
2007-08-02 10:25:00,51.87,51.98,51.77,51.98,38900.0,33.759,33.8305,33.6939,33.8305,38900.0
2007-08-02 10:30:00,51.94,52.15,51.92,52.07,56900.0,33.8045,33.9412,33.7915,33.8891,56900.0
2007-08-02 10:35:00,52.07,52.08,51.98,51.98,41500.0,33.8891,33.8956,33.8305,33.8305,41500.0
2007-08-02 10:40:00,51.99,51.99,51.9,51.96,27900.0,33.8371,33.8371,33.7785,33.8175,27900.0
2007-08-02 10:45:00,51.98,51.98,51.8,51.8,32200.0,33.8305,33.8305,33.7134,33.7134,32200.0
2007-08-02 10:50:00,51.82,51.82,51.77,51.78,20400.0,33.7264,33.7264,33.6939,33.7004,20400.0
2007-08-02 10:55:00,51.79,51.79,51.59,51.59,43900.0,33.7069,33.7069,33.5767,33.5767,43900.0
2007-08-02 11:00:00,51.6,51.6,51.45,51.47,42000.0,33.5832,33.5832,33.4856,33.4986,42000.0
2007-08-02 11:05:00,51.47,51.53,51.45,51.45,20500.0,33.4986,33.5377,33.4856,33.4856,20500.0
2007-08-02 11:10:00,51.45,51.46,51.38,51.44,28600.0,33.4856,33.4921,33.44,33.4791,28600.0
2007-08-02 11:15:00,51.45,51.47,51.43,51.46,10300.0,33.4856,33.4986,33.4726,33.4921,10300.0
2007-08-02 11:20:00,51.45,51.6,51.45,51.58,33800.0,33.4856,33.5832,33.4856,33.5702,33800.0
2007-08-02 11:25:00,51.58,51.62,51.53,51.58,23100.0,33.5702,33.5962,33.5377,33.5702,23100.0
2007-08-02 11:30:00,51.61,51.71,51.61,51.71,25900.0,33.5897,33.6548,33.5897,33.6548,25900.0
2007-08-02 11:35:00,51.7,51.71,51.66,51.66,22100.0,33.6483,33.6548,33.6223,33.6223,22100.0
2007-08-02 11:40:00,51.65,51.66,51.6,51.63,31400.0,33.6158,33.6223,33.5832,33.6028,31400.0
2007-08-02 11:45:00,51.62,51.63,51.61,51.62,14600.0,33.5962,33.6028,33.5897,33.5962,14600.0
2007-08-02 11:50:00,51.61,51.66,51.61,51.64,27900.0,33.5897,33.6223,33.5897,33.6093,27900.0
2007-08-02 11:55:00,51.64,51.75,51.64,51.75,56200.0,33.6093,33.6809,33.6093,33.6809,56200.0
2007-08-02 12:00:00,51.76,51.76,51.63,51.63,16200.0,33.6874,33.6874,33.6028,33.6028,16200.0
2007-08-02 12:05:00,51.63,51.72,51.61,51.69,24300.0,33.6028,33.6613,33.5897,33.6418,24300.0
2007-08-02 12:10:00,51.68,51.8,51.68,51.76,33000.0,33.6353,33.7134,33.6353,33.6874,33000.0
2007-08-02 12:15:00,51.77,51.85,51.71,51.83,100100.0,33.6939,33.7459,33.6548,33.7329,100100.0
2007-08-02 12:20:00,51.84,51.9,51.83,51.88,28000.0,33.7394,33.7785,33.7329,33.7655,28000.0
2007-08-02 12:25:00,51.89,51.93,51.84,51.85,40200.0,33.772,33.798,33.7394,33.7459,40200.0
2007-08-02 12:30:00,51.85,51.86,51.8,51.83,29100.0,33.7459,33.7524,33.7134,33.7329,29100.0
2007-08-02 12:35:00,51.83,51.84,51.81,51.84,16200.0,33.7329,33.7394,33.7199,33.7394,16200.0
2007-08-02 12:40:00,51.83,51.87,51.82,51.83,20300.0,33.7329,33.759,33.7264,33.7329,20300.0
2007-08-02 12:45:00,51.82,51.87,51.81,51.87,23800.0,33.7264,33.759,33.7199,33.759,23800.0
2007-08-02 12:50:00,51.86,51.87,51.8,51.82,18400.0,33.7524,33.759,33.7134,33.7264,18400.0
2007-08-02 12:55:00,51.83,51.83,51.77,51.78,16300.0,33.7329,33.7329,33.6939,33.7004,16300.0
2007-08-02 13:00:00,51.78,51.8,51.63,51.63,33400.0,33.7004,33.7134,33.6028,33.6028,33400.0
2007-08-02 13:05:00,51.63,51.64,51.49,51.63,37100.0,33.6028,33.6093,33.5116,33.6028,37100.0
2007-08-02 13:10:00,51.61,51.66,51.59,51.59,9200.0,33.5897,33.6223,33.5767,33.5767,9200.0
2007-08-02 13:15:00,51.61,51.62,51.42,51.61,48100.0,33.5897,33.5962,33.4661,33.5897,48100.0
2007-08-02 13:20:00,51.6,51.6,51.49,51.53,36200.0,33.5832,33.5832,33.5116,33.5377,36200.0
2007-08-02 13:25:00,51.51,51.55,51.43,51.55,20400.0,33.5247,33.5507,33.4726,33.5507,20400.0
2007-08-02 13:30:00,51.54,51.72,51.53,51.69,28500.0,33.5442,33.6613,33.5377,33.6418,28500.0
2007-08-02 13:35:00,51.69,51.69,51.51,51.51,35600.0,33.6418,33.6418,33.5247,33.5247,35600.0
2007-08-02 13:40:00,51.51,51.55,51.43,51.52,29700.0,33.5247,33.5507,33.4726,33.5312,29700.0
2007-08-02 13:45:00,51.53,51.53,51.4,51.4,22800.0,33.5377,33.5377,33.4531,33.4531,22800.0
2007-08-02 13:50:00,51.39,51.53,51.37,51.53,22900.0,33.4466,33.5377,33.4335,33.5377,22900.0
2007-08-02 13:55:00,51.51,51.55,51.49,51.49,9300.0,33.5247,33.5507,33.5116,33.5116,9300.0
2007-08-02 14:00:00,51.49,51.66,51.49,51.65,28400.0,33.5116,33.6223,33.5116,33.6158,28400.0
2007-08-02 14:05:00,51.64,51.66,51.59,51.61,27600.0,33.6093,33.6223,33.5767,33.5897,27600.0
2007-08-02 14:10:00,51.6,51.62,51.51,51.62,14900.0,33.5832,33.5962,33.5247,33.5962,14900.0
2007-08-02 14:15:00,51.61,51.61,51.47,51.49,24600.0,33.5897,33.5897,33.4986,33.5116,24600.0
2007-08-02 14:20:00,51.52,51.57,51.49,51.49,17500.0,33.5312,33.5637,33.5116,33.5116,17500.0
2007-08-02 14:25:00,51.51,51.51,51.38,51.4,27300.0,33.5247,33.5247,33.44,33.4531,27300.0
2007-08-02 14:30:00,51.4,51.53,51.4,51.45,24100.0,33.4531,33.5377,33.4531,33.4856,24100.0
2007-08-02 14:35:00,51.44,51.44,51.31,51.31,43400.0,33.4791,33.4791,33.3945,33.3945,43400.0
2007-08-02 14:40:00,51.32,51.45,51.32,51.39,25900.0,33.401,33.4856,33.401,33.4466,25900.0
2007-08-02 14:45:00,51.39,51.44,51.36,51.43,28200.0,33.4466,33.4791,33.427,33.4726,28200.0
2007-08-02 14:50:00,51.43,51.46,51.37,51.39,26700.0,33.4726,33.4921,33.4335,33.4466,26700.0
2007-08-02 14:55:00,51.39,51.41,51.29,51.34,43400.0,33.4466,33.4596,33.3815,33.414,43400.0
2007-08-02 15:00:00,51.34,51.39,51.31,51.35,57800.0,33.414,33.4466,33.3945,33.4205,57800.0
2007-08-02 15:05:00,51.36,51.41,51.33,51.41,60500.0,33.427,33.4596,33.4075,33.4596,60500.0
2007-08-02 15:10:00,51.4,51.41,51.33,51.34,40300.0,33.4531,33.4596,33.4075,33.414,40300.0
2007-08-02 15:15:00,51.35,51.36,51.29,51.32,32600.0,33.4205,33.427,33.3815,33.401,32600.0
2007-08-02 15:20:00,51.32,51.41,51.32,51.41,45300.0,33.401,33.4596,33.401,33.4596,45300.0
2007-08-02 15:25:00,51.41,51.78,51.4,51.76,88500.0,33.4596,33.7004,33.4531,33.6874,88500.0
2007-08-02 15:30:00,51.75,51.75,51.58,51.61,52900.0,33.6809,33.6809,33.5702,33.5897,52900.0
2007-08-02 15:35:00,51.61,51.63,51.51,51.56,37800.0,33.5897,33.6028,33.5247,33.5572,37800.0
2007-08-02 15:40:00,51.57,51.61,51.53,51.57,51800.0,33.5637,33.5897,33.5377,33.5637,51800.0
2007-08-02 15:45:00,51.58,51.65,51.56,51.65,43000.0,33.5702,33.6158,33.5572,33.6158,43000.0
2007-08-02 15:50:00,51.66,51.69,51.5,51.51,47300.0,33.6223,33.6418,33.5181,33.5247,47300.0
2007-08-02 15:55:00,51.5,51.71,51.48,51.65,101900.0,33.5181,33.6548,33.5051,33.6158,101900.0
2007-08-03 09:30:00,51.7,51.7,51.25,51.53,47200.0,33.6483,33.6483,33.3554,33.5377,47200.0
2007-08-03 09:35:00,51.53,51.66,51.49,51.66,14400.0,33.5377,33.6223,33.5116,33.6223,14400.0
2007-08-03 09:40:00,51.67,51.75,51.6,51.68,25800.0,33.6288,33.6809,33.5832,33.6353,25800.0
2007-08-03 09:45:00,51.71,51.71,51.6,51.61,49900.0,33.6548,33.6548,33.5832,33.5897,49900.0
2007-08-03 09:50:00,51.62,51.81,51.52,51.76,55700.0,33.5962,33.7199,33.5312,33.6874,55700.0
2007-08-03 09:55:00,51.75,51.76,51.64,51.73,50700.0,33.6809,33.6874,33.6093,33.6678,50700.0
2007-08-03 10:00:00,51.73,51.76,51.47,51.57,63400.0,33.6678,33.6874,33.4986,33.5637,63400.0
2007-08-03 10:05:00,51.57,51.57,51.16,51.22,52200.0,33.5637,33.5637,33.2969,33.3359,52200.0
2007-08-03 10:10:00,51.21,51.33,51.2,51.31,30900.0,33.3294,33.4075,33.3229,33.3945,30900.0
2007-08-03 10:15:00,51.32,51.32,51.18,51.21,35800.0,33.401,33.401,33.3099,33.3294,35800.0
2007-08-03 10:20:00,51.21,51.26,51.06,51.26,27500.0,33.3294,33.3619,33.2318,33.3619,27500.0
2007-08-03 10:25:00,51.28,51.32,51.02,51.02,49700.0,33.375,33.401,33.2057,33.2057,49700.0
2007-08-03 10:30:00,51.03,51.05,50.92,50.93,52400.0,33.2123,33.2253,33.1407,33.1472,52400.0
2007-08-03 10:35:00,50.93,50.94,50.76,50.85,40400.0,33.1472,33.1537,33.0365,33.0951,40400.0
2007-08-03 10:40:00,50.85,50.91,50.7,50.7,33900.0,33.0951,33.1342,32.9975,32.9975,33900.0
2007-08-03 10:45:00,50.73,50.77,50.68,50.69,16800.0,33.017,33.043,32.9845,32.991,16800.0
2007-08-03 10:50:00,50.72,51.02,50.7,51.01,43400.0,33.0105,33.2057,32.9975,33.1992,43400.0
2007-08-03 10:55:00,51.01,51.07,50.97,51.01,21400.0,33.1992,33.2383,33.1732,33.1992,21400.0
2007-08-03 11:00:00,51.0,51.25,51.0,51.22,23500.0,33.1927,33.3554,33.1927,33.3359,23500.0
2007-08-03 11:05:00,51.25,51.32,51.18,51.19,35500.0,33.3554,33.401,33.3099,33.3164,35500.0
2007-08-03 11:10:00,51.16,51.23,51.05,51.2,32100.0,33.2969,33.3424,33.2253,33.3229,32100.0
2007-08-03 11:15:00,51.2,51.21,51.05,51.1,30700.0,33.3229,33.3294,33.2253,33.2578,30700.0
2007-08-03 11:20:00,51.1,51.14,51.06,51.12,16100.0,33.2578,33.2838,33.2318,33.2708,16100.0
2007-08-03 11:25:00,51.14,51.34,51.13,51.32,24300.0,33.2838,33.414,33.2773,33.401,24300.0
2007-08-03 11:30:00,51.34,51.38,51.18,51.23,23500.0,33.414,33.44,33.3099,33.3424,23500.0
2007-08-03 11:35:00,51.25,51.34,51.17,51.33,29400.0,33.3554,33.414,33.3034,33.4075,29400.0
2007-08-03 11:40:00,51.31,51.37,51.18,51.21,25000.0,33.3945,33.4335,33.3099,33.3294,25000.0
2007-08-03 11:45:00,51.21,51.49,51.2,51.47,22800.0,33.3294,33.5116,33.3229,33.4986,22800.0
2007-08-03 11:50:00,51.48,51.49,51.39,51.42,39100.0,33.5051,33.5116,33.4466,33.4661,39100.0
2007-08-03 11:55:00,51.44,51.49,51.41,51.44,26300.0,33.4791,33.5116,33.4596,33.4791,26300.0
2007-08-03 12:00:00,51.42,51.47,51.37,51.43,24300.0,33.4661,33.4986,33.4335,33.4726,24300.0
2007-08-03 12:05:00,51.46,51.5,51.32,51.48,19900.0,33.4921,33.5181,33.401,33.5051,19900.0
2007-08-03 12:10:00,51.48,51.63,51.44,51.48,40500.0,33.5051,33.6028,33.4791,33.5051,40500.0
2007-08-03 12:15:00,51.49,51.54,51.44,51.44,26400.0,33.5116,33.5442,33.4791,33.4791,26400.0
2007-08-03 12:20:00,51.44,51.47,51.14,51.17,26300.0,33.4791,33.4986,33.2838,33.3034,26300.0
2007-08-03 12:25:00,51.19,51.19,51.11,51.12,17400.0,33.3164,33.3164,33.2643,33.2708,17400.0
2007-08-03 12:30:00,51.12,51.2,51.12,51.16,14500.0,33.2708,33.3229,33.2708,33.2969,14500.0
2007-08-03 12:35:00,51.18,51.19,51.08,51.16,67800.0,33.3099,33.3164,33.2448,33.2969,67800.0
2007-08-03 12:40:00,51.16,51.16,51.07,51.12,22700.0,33.2969,33.2969,33.2383,33.2708,22700.0
2007-08-03 12:45:00,51.11,51.11,51.0,51.04,22900.0,33.2643,33.2643,33.1927,33.2188,22900.0
2007-08-03 12:50:00,51.05,51.06,50.94,50.94,101600.0,33.2253,33.2318,33.1537,33.1537,101600.0
2007-08-03 12:55:00,50.95,50.98,50.81,50.9,37700.0,33.1602,33.1797,33.0691,33.1276,37700.0
2007-08-03 13:00:00,50.9,50.93,50.86,50.93,8100.0,33.1276,33.1472,33.1016,33.1472,8100.0
2007-08-03 13:05:00,50.93,50.95,50.86,50.94,17600.0,33.1472,33.1602,33.1016,33.1537,17600.0
2007-08-03 13:10:00,50.94,50.99,50.93,50.97,9200.0,33.1537,33.1862,33.1472,33.1732,9200.0
2007-08-03 13:15:00,50.98,51.03,50.93,50.95,29900.0,33.1797,33.2123,33.1472,33.1602,29900.0
2007-08-03 13:20:00,50.95,50.98,50.95,50.96,6600.0,33.1602,33.1797,33.1602,33.1667,6600.0
2007-08-03 13:25:00,50.98,51.0,50.92,50.92,14000.0,33.1797,33.1927,33.1407,33.1407,14000.0
2007-08-03 13:30:00,50.92,50.93,50.81,50.85,17200.0,33.1407,33.1472,33.0691,33.0951,17200.0
2007-08-03 13:35:00,50.86,50.87,50.81,50.82,26600.0,33.1016,33.1081,33.0691,33.0756,26600.0
2007-08-03 13:40:00,50.82,50.88,50.81,50.85,10400.0,33.0756,33.1146,33.0691,33.0951,10400.0
2007-08-03 13:45:00,50.85,50.89,50.84,50.86,22300.0,33.0951,33.1211,33.0886,33.1016,22300.0
2007-08-03 13:50:00,50.86,50.91,50.84,50.86,11000.0,33.1016,33.1342,33.0886,33.1016,11000.0
2007-08-03 13:55:00,50.86,50.99,50.86,50.93,137400.0,33.1016,33.1862,33.1016,33.1472,137400.0
2007-08-03 14:00:00,50.94,51.04,50.9,50.99,31600.0,33.1537,33.2188,33.1276,33.1862,31600.0
2007-08-03 14:05:00,50.99,51.04,50.93,50.96,23100.0,33.1862,33.2188,33.1472,33.1667,23100.0
2007-08-03 14:10:00,50.95,50.96,50.72,50.74,48400.0,33.1602,33.1667,33.0105,33.0235,48400.0
2007-08-03 14:15:00,50.74,50.79,50.57,50.65,62200.0,33.0235,33.0561,32.9129,32.9649,62200.0
2007-08-03 14:20:00,50.66,50.66,50.48,50.49,89000.0,32.9714,32.9714,32.8543,32.8608,89000.0
2007-08-03 14:25:00,50.48,50.48,50.1,50.11,122100.0,32.8543,32.8543,32.607,32.6135,122100.0
2007-08-03 14:30:00,50.11,50.27,50.1,50.27,62400.0,32.6135,32.7176,32.607,32.7176,62400.0
2007-08-03 14:35:00,50.27,50.31,50.16,50.16,45000.0,32.7176,32.7437,32.646,32.646,45000.0
2007-08-03 14:40:00,50.16,50.2,50.05,50.06,66500.0,32.646,32.6721,32.5744,32.5809,66500.0
2007-08-03 14:45:00,50.06,50.07,49.9,49.9,50400.0,32.5809,32.5874,32.4768,32.4768,50400.0
2007-08-03 14:50:00,49.89,50.16,49.88,50.12,41300.0,32.4703,32.646,32.4638,32.62,41300.0
2007-08-03 14:55:00,50.12,50.19,50.07,50.14,32200.0,32.62,32.6655,32.5874,32.633,32200.0
2007-08-03 15:00:00,50.14,50.15,49.85,49.91,39000.0,32.633,32.6395,32.4443,32.4833,39000.0
2007-08-03 15:05:00,49.91,49.97,49.85,49.89,37300.0,32.4833,32.5224,32.4443,32.4703,37300.0
2007-08-03 15:10:00,49.88,50.04,49.87,49.94,58100.0,32.4638,32.5679,32.4573,32.5028,58100.0
2007-08-03 15:15:00,49.95,49.99,49.79,49.96,41200.0,32.5093,32.5354,32.4052,32.5159,41200.0
2007-08-03 15:20:00,49.94,49.97,49.72,49.73,43300.0,32.5028,32.5224,32.3597,32.3662,43300.0
2007-08-03 15:25:00,49.74,49.82,49.65,49.67,45800.0,32.3727,32.4247,32.3141,32.3271,45800.0
2007-08-03 15:30:00,49.67,49.86,49.66,49.83,53700.0,32.3271,32.4508,32.3206,32.4312,53700.0
2007-08-03 15:35:00,49.84,49.88,49.68,49.69,82500.0,32.4378,32.4638,32.3336,32.3401,82500.0
2007-08-03 15:40:00,49.66,49.69,49.48,49.66,120400.0,32.3206,32.3401,32.2035,32.3206,120400.0
2007-08-03 15:45:00,49.66,49.7,49.37,49.38,78700.0,32.3206,32.3466,32.1319,32.1384,78700.0
2007-08-03 15:50:00,49.38,49.38,49.18,49.2,91700.0,32.1384,32.1384,32.0082,32.0212,91700.0
2007-08-03 15:55:00,49.2,49.24,48.87,48.92,201800.0,32.0212,32.0473,31.8064,31.839,201800.0
2007-08-06 09:30:00,50.84,50.84,48.99,49.49,86000.0,33.0886,33.0886,31.8845,32.21,86000.0
2007-08-06 09:35:00,49.49,49.94,49.49,49.72,82000.0,32.21,32.5028,32.21,32.3597,82000.0
2007-08-06 09:40:00,49.72,49.78,49.56,49.6,61400.0,32.3597,32.3987,32.2555,32.2816,61400.0
2007-08-06 09:45:00,49.62,49.63,49.33,49.35,57800.0,32.2946,32.3011,32.1058,32.1188,57800.0
2007-08-06 09:50:00,49.35,49.43,48.74,49.0,108900.0,32.1188,32.1709,31.7218,31.8911,108900.0
2007-08-06 09:55:00,49.0,49.36,48.98,49.35,80100.0,31.8911,32.1254,31.878,32.1188,80100.0
2007-08-06 10:00:00,49.37,49.48,49.23,49.23,65000.0,32.1319,32.2035,32.0407,32.0407,65000.0
2007-08-06 10:05:00,49.23,49.32,49.13,49.31,82400.0,32.0407,32.0993,31.9757,32.0928,82400.0
2007-08-06 10:10:00,49.31,49.32,49.0,49.05,87000.0,32.0928,32.0993,31.8911,31.9236,87000.0
2007-08-06 10:15:00,49.05,49.09,48.92,48.92,124500.0,31.9236,31.9496,31.839,31.839,124500.0
2007-08-06 10:20:00,48.92,49.0,48.75,48.92,63900.0,31.839,31.8911,31.7283,31.839,63900.0
2007-08-06 10:25:00,48.91,48.97,48.85,48.95,51700.0,31.8325,31.8715,31.7934,31.8585,51700.0
2007-08-06 10:30:00,48.95,49.08,48.93,48.97,77200.0,31.8585,31.9431,31.8455,31.8715,77200.0
2007-08-06 10:35:00,48.96,49.08,48.93,49.05,63700.0,31.865,31.9431,31.8455,31.9236,63700.0
2007-08-06 10:40:00,49.05,49.05,48.89,48.97,48100.0,31.9236,31.9236,31.8195,31.8715,48100.0
2007-08-06 10:45:00,48.99,49.06,48.98,49.04,75800.0,31.8845,31.9301,31.878,31.9171,75800.0
2007-08-06 10:50:00,49.05,49.12,49.0,49.12,77400.0,31.9236,31.9692,31.8911,31.9692,77400.0
2007-08-06 10:55:00,49.11,49.24,49.03,49.18,69700.0,31.9626,32.0473,31.9106,32.0082,69700.0
2007-08-06 11:00:00,49.17,49.2,49.02,49.05,65800.0,32.0017,32.0212,31.9041,31.9236,65800.0
2007-08-06 11:05:00,49.06,49.23,49.05,49.22,60400.0,31.9301,32.0407,31.9236,32.0342,60400.0
2007-08-06 11:10:00,49.22,49.45,49.21,49.44,73200.0,32.0342,32.1839,32.0277,32.1774,73200.0
2007-08-06 11:15:00,49.44,49.5,49.34,49.41,81300.0,32.1774,32.2165,32.1123,32.1579,81300.0
2007-08-06 11:20:00,49.39,49.51,49.36,49.48,47200.0,32.1449,32.223,32.1254,32.2035,47200.0
2007-08-06 11:25:00,49.47,49.51,49.44,49.49,52200.0,32.1969,32.223,32.1774,32.21,52200.0
2007-08-06 11:30:00,49.49,49.54,49.39,49.39,107400.0,32.21,32.2425,32.1449,32.1449,107400.0
2007-08-06 11:35:00,49.41,49.42,49.36,49.39,58600.0,32.1579,32.1644,32.1254,32.1449,58600.0
2007-08-06 11:40:00,49.39,49.4,49.23,49.24,62700.0,32.1449,32.1514,32.0407,32.0473,62700.0
2007-08-06 11:45:00,49.24,49.49,49.24,49.47,71600.0,32.0473,32.21,32.0473,32.1969,71600.0
2007-08-06 11:50:00,49.48,49.65,49.48,49.56,84700.0,32.2035,32.3141,32.2035,32.2555,84700.0
2007-08-06 11:55:00,49.58,49.6,49.52,49.52,47100.0,32.2685,32.2816,32.2295,32.2295,47100.0
2007-08-06 12:00:00,49.51,49.53,49.37,49.41,43400.0,32.223,32.236,32.1319,32.1579,43400.0
2007-08-06 12:05:00,49.42,49.47,49.34,49.45,42400.0,32.1644,32.1969,32.1123,32.1839,42400.0
2007-08-06 12:10:00,49.46,49.56,49.43,49.53,26800.0,32.1904,32.2555,32.1709,32.236,26800.0
2007-08-06 12:15:00,49.52,49.56,49.52,49.54,22100.0,32.2295,32.2555,32.2295,32.2425,22100.0
2007-08-06 12:20:00,49.54,49.57,49.44,49.5,39000.0,32.2425,32.262,32.1774,32.2165,39000.0
2007-08-06 12:25:00,49.47,49.57,49.46,49.5,39800.0,32.1969,32.262,32.1904,32.2165,39800.0
2007-08-06 12:30:00,49.49,49.54,49.4,49.45,48600.0,32.21,32.2425,32.1514,32.1839,48600.0
2007-08-06 12:35:00,49.47,49.76,49.47,49.76,55800.0,32.1969,32.3857,32.1969,32.3857,55800.0
2007-08-06 12:40:00,49.76,49.9,49.76,49.88,42600.0,32.3857,32.4768,32.3857,32.4638,42600.0
2007-08-06 12:45:00,49.88,50.05,49.87,50.02,37700.0,32.4638,32.5744,32.4573,32.5549,37700.0
2007-08-06 12:50:00,50.02,50.03,49.94,49.94,41900.0,32.5549,32.5614,32.5028,32.5028,41900.0
2007-08-06 12:55:00,49.94,49.97,49.93,49.97,14100.0,32.5028,32.5224,32.4963,32.5224,14100.0
2007-08-06 13:00:00,49.97,50.0,49.95,49.97,22400.0,32.5224,32.5419,32.5093,32.5224,22400.0
2007-08-06 13:05:00,49.96,49.96,49.82,49.82,31700.0,32.5159,32.5159,32.4247,32.4247,31700.0
2007-08-06 13:10:00,49.83,49.88,49.75,49.88,44800.0,32.4312,32.4638,32.3792,32.4638,44800.0
2007-08-06 13:15:00,49.88,49.99,49.86,49.99,25600.0,32.4638,32.5354,32.4508,32.5354,25600.0
2007-08-06 13:20:00,49.99,50.03,49.97,50.0,49400.0,32.5354,32.5614,32.5224,32.5419,49400.0
2007-08-06 13:25:00,50.0,50.04,49.96,49.97,56000.0,32.5419,32.5679,32.5159,32.5224,56000.0
2007-08-06 13:30:00,49.97,49.99,49.87,49.95,52400.0,32.5224,32.5354,32.4573,32.5093,52400.0
2007-08-06 13:35:00,49.95,49.95,49.82,49.82,40300.0,32.5093,32.5093,32.4247,32.4247,40300.0
2007-08-06 13:40:00,49.81,49.93,49.8,49.8,56500.0,32.4182,32.4963,32.4117,32.4117,56500.0
2007-08-06 13:45:00,49.8,49.86,49.76,49.8,30700.0,32.4117,32.4508,32.3857,32.4117,30700.0
2007-08-06 13:50:00,49.77,49.87,49.76,49.87,27300.0,32.3922,32.4573,32.3857,32.4573,27300.0
2007-08-06 13:55:00,49.87,49.89,49.83,49.84,23600.0,32.4573,32.4703,32.4312,32.4378,23600.0
2007-08-06 14:00:00,49.84,49.97,49.84,49.89,44200.0,32.4378,32.5224,32.4378,32.4703,44200.0
2007-08-06 14:05:00,49.9,50.01,49.89,49.97,65000.0,32.4768,32.5484,32.4703,32.5224,65000.0
2007-08-06 14:10:00,49.96,49.97,49.86,49.9,50600.0,32.5159,32.5224,32.4508,32.4768,50600.0
2007-08-06 14:15:00,49.9,50.04,49.88,50.04,68800.0,32.4768,32.5679,32.4638,32.5679,68800.0
2007-08-06 14:20:00,50.04,50.05,49.84,49.85,76500.0,32.5679,32.5744,32.4378,32.4443,76500.0
2007-08-06 14:25:00,49.85,49.9,49.82,49.87,44400.0,32.4443,32.4768,32.4247,32.4573,44400.0
2007-08-06 14:30:00,49.88,49.95,49.87,49.93,44400.0,32.4638,32.5093,32.4573,32.4963,44400.0
2007-08-06 14:35:00,49.94,50.02,49.94,50.01,68500.0,32.5028,32.5549,32.5028,32.5484,68500.0
2007-08-06 14:40:00,50.02,50.2,50.02,50.17,86200.0,32.5549,32.6721,32.5549,32.6525,86200.0
2007-08-06 14:45:00,50.17,50.19,50.05,50.09,40200.0,32.6525,32.6655,32.5744,32.6005,40200.0
2007-08-06 14:50:00,50.08,50.22,50.08,50.19,55100.0,32.594,32.6851,32.594,32.6655,55100.0
2007-08-06 14:55:00,50.19,50.2,50.08,50.14,40200.0,32.6655,32.6721,32.594,32.633,40200.0
2007-08-06 15:00:00,50.14,50.24,50.13,50.22,68100.0,32.633,32.6981,32.6265,32.6851,68100.0
2007-08-06 15:05:00,50.22,50.47,50.22,50.46,92200.0,32.6851,32.8478,32.6851,32.8413,92200.0
2007-08-06 15:10:00,50.44,50.49,50.39,50.45,62800.0,32.8283,32.8608,32.7957,32.8348,62800.0
2007-08-06 15:15:00,50.44,50.55,50.44,50.48,73300.0,32.8283,32.8999,32.8283,32.8543,73300.0
2007-08-06 15:20:00,50.48,50.5,50.47,50.49,71500.0,32.8543,32.8673,32.8478,32.8608,71500.0
2007-08-06 15:25:00,50.48,50.51,50.46,50.5,65100.0,32.8543,32.8738,32.8413,32.8673,65100.0
2007-08-06 15:30:00,50.5,50.51,50.4,50.42,120500.0,32.8673,32.8738,32.8022,32.8152,120500.0
2007-08-06 15:35:00,50.44,50.51,50.42,50.5,81500.0,32.8283,32.8738,32.8152,32.8673,81500.0
2007-08-06 15:40:00,50.5,50.84,50.49,50.52,254400.0,32.8673,33.0886,32.8608,32.8803,254400.0
2007-08-06 15:45:00,50.52,50.6,50.5,50.53,208000.0,32.8803,32.9324,32.8673,32.8868,208000.0
2007-08-06 15:50:00,50.53,50.59,50.48,50.5,144500.0,32.8868,32.9259,32.8543,32.8673,144500.0
2007-08-06 15:55:00,50.5,50.54,50.48,50.5,197900.0,32.8673,32.8933,32.8543,32.8673,197900.0
2007-08-07 09:30:00,49.96,50.1,49.8,50.1,65000.0,32.5159,32.607,32.4117,32.607,65000.0
2007-08-07 09:35:00,50.1,50.35,49.9,50.35,48000.0,32.607,32.7697,32.4768,32.7697,48000.0
2007-08-07 09:40:00,50.34,50.36,49.91,50.19,38100.0,32.7632,32.7762,32.4833,32.6655,38100.0
2007-08-07 09:45:00,50.21,50.26,50.07,50.12,24800.0,32.6786,32.7111,32.5874,32.62,24800.0
2007-08-07 09:50:00,50.12,50.23,49.99,50.15,32200.0,32.62,32.6916,32.5354,32.6395,32200.0
2007-08-07 09:55:00,50.15,50.53,50.15,50.49,39700.0,32.6395,32.8868,32.6395,32.8608,39700.0
2007-08-07 10:00:00,50.49,50.82,50.49,50.75,41600.0,32.8608,33.0756,32.8608,33.03,41600.0
2007-08-07 10:05:00,50.73,50.86,50.73,50.81,49700.0,33.017,33.1016,33.017,33.0691,49700.0
2007-08-07 10:10:00,50.83,50.84,50.53,50.53,49500.0,33.0821,33.0886,32.8868,32.8868,49500.0
2007-08-07 10:15:00,50.52,50.56,50.48,50.49,42200.0,32.8803,32.9064,32.8543,32.8608,42200.0
2007-08-07 10:20:00,50.5,50.63,50.5,50.53,38400.0,32.8673,32.9519,32.8673,32.8868,38400.0
2007-08-07 10:25:00,50.52,50.62,50.51,50.61,20900.0,32.8803,32.9454,32.8738,32.9389,20900.0
2007-08-07 10:30:00,50.61,50.62,50.49,50.6,27100.0,32.9389,32.9454,32.8608,32.9324,27100.0
2007-08-07 10:35:00,50.59,50.6,50.48,50.48,32000.0,32.9259,32.9324,32.8543,32.8543,32000.0
2007-08-07 10:40:00,50.46,50.49,50.4,50.4,32500.0,32.8413,32.8608,32.8022,32.8022,32500.0
2007-08-07 10:45:00,50.4,50.56,50.4,50.55,20900.0,32.8022,32.9064,32.8022,32.8999,20900.0
2007-08-07 10:50:00,50.56,50.64,50.55,50.63,19900.0,32.9064,32.9584,32.8999,32.9519,19900.0
2007-08-07 10:55:00,50.64,50.64,50.57,50.59,16000.0,32.9584,32.9584,32.9129,32.9259,16000.0
2007-08-07 11:00:00,50.59,50.71,50.57,50.71,12900.0,32.9259,33.004,32.9129,33.004,12900.0
2007-08-07 11:05:00,50.71,50.74,50.68,50.69,33100.0,33.004,33.0235,32.9845,32.991,33100.0
2007-08-07 11:10:00,50.69,50.74,50.69,50.72,17900.0,32.991,33.0235,32.991,33.0105,17900.0
2007-08-07 11:15:00,50.72,50.79,50.71,50.78,19800.0,33.0105,33.0561,33.004,33.0495,19800.0
2007-08-07 11:20:00,50.77,50.8,50.72,50.78,24800.0,33.043,33.0626,33.0105,33.0495,24800.0
2007-08-07 11:25:00,50.76,50.92,50.75,50.91,34000.0,33.0365,33.1407,33.03,33.1342,34000.0
2007-08-07 11:30:00,50.91,51.02,50.9,50.99,44700.0,33.1342,33.2057,33.1276,33.1862,44700.0
2007-08-07 11:35:00,50.99,51.0,50.95,50.96,37300.0,33.1862,33.1927,33.1602,33.1667,37300.0
2007-08-07 11:40:00,50.95,51.14,50.95,51.14,40000.0,33.1602,33.2838,33.1602,33.2838,40000.0
2007-08-07 11:45:00,51.14,51.34,51.13,51.33,65600.0,33.2838,33.414,33.2773,33.4075,65600.0
2007-08-07 11:50:00,51.34,51.38,51.26,51.38,44800.0,33.414,33.44,33.3619,33.44,44800.0
2007-08-07 11:55:00,51.37,51.5,51.31,51.48,47700.0,33.4335,33.5181,33.3945,33.5051,47700.0
2007-08-07 12:00:00,51.49,51.59,51.41,51.59,60500.0,33.5116,33.5767,33.4596,33.5767,60500.0
2007-08-07 12:05:00,51.6,51.85,51.57,51.82,83700.0,33.5832,33.7459,33.5637,33.7264,83700.0
2007-08-07 12:10:00,51.82,51.88,51.82,51.84,46600.0,33.7264,33.7655,33.7264,33.7394,46600.0
2007-08-07 12:15:00,51.85,51.85,51.62,51.62,32300.0,33.7459,33.7459,33.5962,33.5962,32300.0
2007-08-07 12:20:00,51.62,51.62,51.5,51.52,45100.0,33.5962,33.5962,33.5181,33.5312,45100.0
2007-08-07 12:25:00,51.51,51.52,51.24,51.24,84100.0,33.5247,33.5312,33.3489,33.3489,84100.0
2007-08-07 12:30:00,51.26,51.29,51.15,51.15,36900.0,33.3619,33.3815,33.2904,33.2904,36900.0
2007-08-07 12:35:00,51.15,51.18,51.11,51.16,24100.0,33.2904,33.3099,33.2643,33.2969,24100.0
2007-08-07 12:40:00,51.15,51.17,51.0,51.0,28400.0,33.2904,33.3034,33.1927,33.1927,28400.0
2007-08-07 12:45:00,50.99,51.02,50.92,50.95,21500.0,33.1862,33.2057,33.1407,33.1602,21500.0
2007-08-07 12:50:00,50.95,51.14,50.92,51.13,24500.0,33.1602,33.2838,33.1407,33.2773,24500.0
2007-08-07 12:55:00,51.14,51.15,50.98,51.04,25200.0,33.2838,33.2904,33.1797,33.2188,25200.0
2007-08-07 13:00:00,51.03,51.13,50.97,51.11,15100.0,33.2123,33.2773,33.1732,33.2643,15100.0
2007-08-07 13:05:00,51.13,51.18,51.1,51.17,17400.0,33.2773,33.3099,33.2578,33.3034,17400.0
2007-08-07 13:10:00,51.19,51.2,51.01,51.06,23800.0,33.3164,33.3229,33.1992,33.2318,23800.0
2007-08-07 13:15:00,51.06,51.12,51.05,51.05,15900.0,33.2318,33.2708,33.2253,33.2253,15900.0
2007-08-07 13:20:00,51.07,51.25,51.07,51.21,82000.0,33.2383,33.3554,33.2383,33.3294,82000.0
2007-08-07 13:25:00,51.21,51.22,51.16,51.19,42400.0,33.3294,33.3359,33.2969,33.3164,42400.0
2007-08-07 13:30:00,51.18,51.2,51.07,51.07,14200.0,33.3099,33.3229,33.2383,33.2383,14200.0
2007-08-07 13:35:00,51.1,51.1,51.01,51.05,15600.0,33.2578,33.2578,33.1992,33.2253,15600.0
2007-08-07 13:40:00,51.05,51.2,51.05,51.13,20900.0,33.2253,33.3229,33.2253,33.2773,20900.0
2007-08-07 13:45:00,51.13,51.22,51.11,51.2,27300.0,33.2773,33.3359,33.2643,33.3229,27300.0
2007-08-07 13:50:00,51.2,51.24,51.15,51.17,40000.0,33.3229,33.3489,33.2904,33.3034,40000.0
2007-08-07 13:55:00,51.17,51.2,51.05,51.06,26500.0,33.3034,33.3229,33.2253,33.2318,26500.0
2007-08-07 14:00:00,51.08,51.11,51.01,51.03,22200.0,33.2448,33.2643,33.1992,33.2123,22200.0
2007-08-07 14:05:00,51.03,51.07,51.0,51.06,24200.0,33.2123,33.2383,33.1927,33.2318,24200.0
2007-08-07 14:10:00,51.08,51.19,50.54,50.67,48800.0,33.2448,33.3164,32.8933,32.978,48800.0
2007-08-07 14:15:00,50.69,50.79,50.54,50.54,93300.0,32.991,33.0561,32.8933,32.8933,93300.0
2007-08-07 14:20:00,50.54,50.86,50.5,50.7,69000.0,32.8933,33.1016,32.8673,32.9975,69000.0
2007-08-07 14:25:00,50.7,50.97,50.69,50.8,96000.0,32.9975,33.1732,32.991,33.0626,96000.0
2007-08-07 14:30:00,50.81,50.82,50.48,50.48,56500.0,33.0691,33.0756,32.8543,32.8543,56500.0
2007-08-07 14:35:00,50.48,50.51,50.27,50.48,47400.0,32.8543,32.8738,32.7176,32.8543,47400.0
2007-08-07 14:40:00,50.49,50.91,50.4,50.81,55300.0,32.8608,33.1342,32.8022,33.0691,55300.0
2007-08-07 14:45:00,50.81,51.02,50.73,50.99,59000.0,33.0691,33.2057,33.017,33.1862,59000.0
2007-08-07 14:50:00,50.99,51.15,50.77,50.79,51100.0,33.1862,33.2904,33.043,33.0561,51100.0
2007-08-07 14:55:00,50.8,51.19,50.8,51.19,64900.0,33.0626,33.3164,33.0626,33.3164,64900.0
2007-08-07 15:00:00,51.18,51.28,50.94,51.11,138000.0,33.3099,33.375,33.1537,33.2643,138000.0
2007-08-07 15:05:00,51.12,51.27,51.04,51.14,94000.0,33.2708,33.3685,33.2188,33.2838,94000.0
2007-08-07 15:10:00,51.16,51.21,50.94,51.09,48800.0,33.2969,33.3294,33.1537,33.2513,48800.0
2007-08-07 15:15:00,51.09,51.28,51.08,51.23,126400.0,33.2513,33.375,33.2448,33.3424,126400.0
2007-08-07 15:20:00,51.23,51.32,51.15,51.29,100200.0,33.3424,33.401,33.2904,33.3815,100200.0
2007-08-07 15:25:00,51.28,51.32,51.18,51.3,118200.0,33.375,33.401,33.3099,33.388,118200.0
2007-08-07 15:30:00,51.31,51.48,51.3,51.48,171300.0,33.3945,33.5051,33.388,33.5051,171300.0
2007-08-07 15:35:00,51.48,51.57,51.42,51.48,189000.0,33.5051,33.5637,33.4661,33.5051,189000.0
2007-08-07 15:40:00,51.48,51.57,51.44,51.45,180300.0,33.5051,33.5637,33.4791,33.4856,180300.0
2007-08-07 15:45:00,51.44,51.44,51.12,51.13,100600.0,33.4791,33.4791,33.2708,33.2773,100600.0
2007-08-07 15:50:00,51.12,51.22,51.0,51.0,90800.0,33.2708,33.3359,33.1927,33.1927,90800.0
2007-08-07 15:55:00,51.02,51.21,51.0,51.05,100600.0,33.2057,33.3294,33.1927,33.2253,100600.0
2007-08-08 09:30:00,51.2,51.55,50.9,51.5,50900.0,33.3229,33.5507,33.1276,33.5181,50900.0
2007-08-08 09:35:00,51.51,51.55,51.01,51.29,49700.0,33.5247,33.5507,33.1992,33.3815,49700.0
2007-08-08 09:40:00,51.3,51.44,51.26,51.36,51800.0,33.388,33.4791,33.3619,33.427,51800.0
2007-08-08 09:45:00,51.37,51.43,51.11,51.21,49800.0,33.4335,33.4726,33.2643,33.3294,49800.0
2007-08-08 09:50:00,51.21,51.29,51.08,51.13,29200.0,33.3294,33.3815,33.2448,33.2773,29200.0
2007-08-08 09:55:00,51.14,51.19,51.03,51.09,24400.0,33.2838,33.3164,33.2123,33.2513,24400.0
2007-08-08 10:00:00,51.08,51.3,51.08,51.27,40000.0,33.2448,33.388,33.2448,33.3685,40000.0
2007-08-08 10:05:00,51.28,51.35,51.24,51.29,140700.0,33.375,33.4205,33.3489,33.3815,140700.0
2007-08-08 10:10:00,51.29,51.38,51.28,51.34,57100.0,33.3815,33.44,33.375,33.414,57100.0
2007-08-08 10:15:00,51.33,51.45,51.31,51.43,68700.0,33.4075,33.4856,33.3945,33.4726,68700.0
2007-08-08 10:20:00,51.44,51.46,51.41,51.45,46300.0,33.4791,33.4921,33.4596,33.4856,46300.0
2007-08-08 10:25:00,51.45,51.51,51.4,51.44,50700.0,33.4856,33.5247,33.4531,33.4791,50700.0
2007-08-08 10:30:00,51.42,51.46,51.4,51.44,49200.0,33.4661,33.4921,33.4531,33.4791,49200.0
2007-08-08 10:35:00,51.44,51.57,51.4,51.48,55900.0,33.4791,33.5637,33.4531,33.5051,55900.0
2007-08-08 10:40:00,51.46,51.49,51.44,51.46,33800.0,33.4921,33.5116,33.4791,33.4921,33800.0
2007-08-08 10:45:00,51.47,51.52,51.45,51.47,44700.0,33.4986,33.5312,33.4856,33.4986,44700.0
2007-08-08 10:50:00,51.47,51.56,51.45,51.51,36900.0,33.4986,33.5572,33.4856,33.5247,36900.0
2007-08-08 10:55:00,51.51,51.57,51.44,51.53,35500.0,33.5247,33.5637,33.4791,33.5377,35500.0
2007-08-08 11:00:00,51.51,51.73,51.51,51.65,31400.0,33.5247,33.6678,33.5247,33.6158,31400.0
2007-08-08 11:05:00,51.65,51.67,51.44,51.45,17900.0,33.6158,33.6288,33.4791,33.4856,17900.0
2007-08-08 11:10:00,51.46,51.55,51.46,51.53,34800.0,33.4921,33.5507,33.4921,33.5377,34800.0
2007-08-08 11:15:00,51.55,51.55,51.47,51.47,44400.0,33.5507,33.5507,33.4986,33.4986,44400.0
2007-08-08 11:20:00,51.47,51.53,51.45,51.52,37100.0,33.4986,33.5377,33.4856,33.5312,37100.0
2007-08-08 11:25:00,51.5,51.52,51.45,51.45,28800.0,33.5181,33.5312,33.4856,33.4856,28800.0
2007-08-08 11:30:00,51.45,51.55,51.44,51.55,45400.0,33.4856,33.5507,33.4791,33.5507,45400.0
2007-08-08 11:35:00,51.55,51.58,51.51,51.57,49800.0,33.5507,33.5702,33.5247,33.5637,49800.0
2007-08-08 11:40:00,51.57,51.57,51.42,51.44,78000.0,33.5637,33.5637,33.4661,33.4791,78000.0
2007-08-08 11:45:00,51.44,51.44,51.37,51.43,47800.0,33.4791,33.4791,33.4335,33.4726,47800.0
2007-08-08 11:50:00,51.42,51.44,51.38,51.41,30600.0,33.4661,33.4791,33.44,33.4596,30600.0
2007-08-08 11:55:00,51.43,51.44,51.38,51.41,51500.0,33.4726,33.4791,33.44,33.4596,51500.0
2007-08-08 12:00:00,51.41,51.45,51.4,51.45,77200.0,33.4596,33.4856,33.4531,33.4856,77200.0
2007-08-08 12:05:00,51.44,51.55,51.44,51.55,94700.0,33.4791,33.5507,33.4791,33.5507,94700.0
2007-08-08 12:10:00,51.55,51.56,51.4,51.43,37500.0,33.5507,33.5572,33.4531,33.4726,37500.0
2007-08-08 12:15:00,51.42,51.52,51.4,51.52,26400.0,33.4661,33.5312,33.4531,33.5312,26400.0
2007-08-08 12:20:00,51.52,51.61,51.47,51.48,29600.0,33.5312,33.5897,33.4986,33.5051,29600.0
2007-08-08 12:25:00,51.46,51.57,51.42,51.51,19500.0,33.4921,33.5637,33.4661,33.5247,19500.0
2007-08-08 12:30:00,51.54,51.6,51.53,51.54,38300.0,33.5442,33.5832,33.5377,33.5442,38300.0
2007-08-08 12:35:00,51.53,51.62,51.53,51.62,22200.0,33.5377,33.5962,33.5377,33.5962,22200.0
2007-08-08 12:40:00,51.61,51.63,51.59,51.59,16300.0,33.5897,33.6028,33.5767,33.5767,16300.0
2007-08-08 12:45:00,51.6,51.69,51.59,51.65,59600.0,33.5832,33.6418,33.5767,33.6158,59600.0
2007-08-08 12:50:00,51.67,51.69,51.57,51.6,50800.0,33.6288,33.6418,33.5637,33.5832,50800.0
2007-08-08 12:55:00,51.61,51.63,51.56,51.63,22000.0,33.5897,33.6028,33.5572,33.6028,22000.0
2007-08-08 13:00:00,51.62,51.65,51.59,51.65,26300.0,33.5962,33.6158,33.5767,33.6158,26300.0
2007-08-08 13:05:00,51.65,51.7,51.6,51.64,44100.0,33.6158,33.6483,33.5832,33.6093,44100.0
2007-08-08 13:10:00,51.64,51.75,51.54,51.7,27600.0,33.6093,33.6809,33.5442,33.6483,27600.0
2007-08-08 13:15:00,51.72,51.74,51.66,51.69,36100.0,33.6613,33.6743,33.6223,33.6418,36100.0
2007-08-08 13:20:00,51.69,51.71,51.66,51.67,16000.0,33.6418,33.6548,33.6223,33.6288,16000.0
2007-08-08 13:25:00,51.69,51.75,51.65,51.68,47000.0,33.6418,33.6809,33.6158,33.6353,47000.0
2007-08-08 13:30:00,51.7,51.75,51.65,51.72,50600.0,33.6483,33.6809,33.6158,33.6613,50600.0
2007-08-08 13:35:00,51.73,51.75,51.7,51.74,36600.0,33.6678,33.6809,33.6483,33.6743,36600.0
2007-08-08 13:40:00,51.75,51.75,51.66,51.72,46400.0,33.6809,33.6809,33.6223,33.6613,46400.0
2007-08-08 13:45:00,51.72,51.78,51.7,51.71,26600.0,33.6613,33.7004,33.6483,33.6548,26600.0
2007-08-08 13:50:00,51.71,51.71,51.55,51.56,25300.0,33.6548,33.6548,33.5507,33.5572,25300.0
2007-08-08 13:55:00,51.57,51.58,51.54,51.55,16300.0,33.5637,33.5702,33.5442,33.5507,16300.0
2007-08-08 14:00:00,51.56,51.62,51.55,51.61,32000.0,33.5572,33.5962,33.5507,33.5897,32000.0
2007-08-08 14:05:00,51.61,51.63,51.41,51.41,36900.0,33.5897,33.6028,33.4596,33.4596,36900.0
2007-08-08 14:10:00,51.41,51.66,51.38,51.65,38500.0,33.4596,33.6223,33.44,33.6158,38500.0
2007-08-08 14:15:00,51.65,51.67,51.6,51.66,23300.0,33.6158,33.6288,33.5832,33.6223,23300.0
2007-08-08 14:20:00,51.65,51.7,51.59,51.7,143300.0,33.6158,33.6483,33.5767,33.6483,143300.0
2007-08-08 14:25:00,51.68,51.76,51.68,51.75,41900.0,33.6353,33.6874,33.6353,33.6809,41900.0
2007-08-08 14:30:00,51.74,51.76,51.65,51.65,25700.0,33.6743,33.6874,33.6158,33.6158,25700.0
2007-08-08 14:35:00,51.64,51.65,51.45,51.45,26200.0,33.6093,33.6158,33.4856,33.4856,26200.0
2007-08-08 14:40:00,51.44,51.49,51.38,51.44,65000.0,33.4791,33.5116,33.44,33.4791,65000.0
2007-08-08 14:45:00,51.45,51.62,51.45,51.52,64000.0,33.4856,33.5962,33.4856,33.5312,64000.0
2007-08-08 14:50:00,51.51,51.55,51.45,51.5,37200.0,33.5247,33.5507,33.4856,33.5181,37200.0
2007-08-08 14:55:00,51.51,51.52,51.32,51.34,45300.0,33.5247,33.5312,33.401,33.414,45300.0
2007-08-08 15:00:00,51.35,51.51,51.35,51.36,44400.0,33.4205,33.5247,33.4205,33.427,44400.0
2007-08-08 15:05:00,51.36,51.42,51.0,51.0,67100.0,33.427,33.4661,33.1927,33.1927,67100.0
2007-08-08 15:10:00,50.99,51.27,50.94,51.1,62400.0,33.1862,33.3685,33.1537,33.2578,62400.0
2007-08-08 15:15:00,51.1,51.22,50.93,51.0,52200.0,33.2578,33.3359,33.1472,33.1927,52200.0
2007-08-08 15:20:00,51.0,51.24,50.74,50.74,65900.0,33.1927,33.3489,33.0235,33.0235,65900.0
2007-08-08 15:25:00,50.74,50.89,50.61,50.85,58700.0,33.0235,33.1211,32.9389,33.0951,58700.0
2007-08-08 15:30:00,50.84,50.97,50.65,50.84,84600.0,33.0886,33.1732,32.9649,33.0886,84600.0
2007-08-08 15:35:00,50.82,50.93,50.64,50.84,65900.0,33.0756,33.1472,32.9584,33.0886,65900.0
2007-08-08 15:40:00,50.86,50.86,50.63,50.71,84700.0,33.1016,33.1016,32.9519,33.004,84700.0
2007-08-08 15:45:00,50.74,50.97,50.67,50.85,98800.0,33.0235,33.1732,32.978,33.0951,98800.0
2007-08-08 15:50:00,50.84,51.34,50.23,51.1,150400.0,33.0886,33.414,32.6916,33.2578,150400.0
2007-08-08 15:55:00,50.94,51.47,50.75,51.36,160900.0,33.1537,33.4986,33.03,33.427,160900.0
2007-08-09 09:30:00,51.77,51.77,51.77,51.77,100.0,33.6939,33.6939,33.6939,33.6939,100.0
2007-08-09 09:35:00,50.6,50.6,49.5,49.66,136700.0,32.9324,32.9324,32.2165,32.3206,136700.0
2007-08-09 09:40:00,49.64,51.17,49.61,50.52,129700.0,32.3076,33.3034,32.2881,32.8803,129700.0
2007-08-09 09:45:00,50.52,50.83,50.2,50.79,97100.0,32.8803,33.0821,32.6721,33.0561,97100.0
2007-08-09 09:50:00,50.79,50.87,50.7,50.82,43300.0,33.0561,33.1081,32.9975,33.0756,43300.0
2007-08-09 09:55:00,50.84,51.07,50.58,50.68,55400.0,33.0886,33.2383,32.9194,32.9845,55400.0
2007-08-09 10:00:00,50.68,50.92,50.65,50.74,37200.0,32.9845,33.1407,32.9649,33.0235,37200.0
2007-08-09 10:05:00,50.74,50.8,50.15,50.22,83900.0,33.0235,33.0626,32.6395,32.6851,83900.0
2007-08-09 10:10:00,50.22,50.29,50.15,50.26,43400.0,32.6851,32.7306,32.6395,32.7111,43400.0
2007-08-09 10:15:00,50.26,50.54,50.25,50.5,41100.0,32.7111,32.8933,32.7046,32.8673,41100.0
2007-08-09 10:20:00,50.51,50.54,50.4,50.49,56700.0,32.8738,32.8933,32.8022,32.8608,56700.0
2007-08-09 10:25:00,50.5,50.59,50.43,50.56,32400.0,32.8673,32.9259,32.8218,32.9064,32400.0
2007-08-09 10:30:00,50.55,50.95,50.47,50.77,48100.0,32.8999,33.1602,32.8478,33.043,48100.0
2007-08-09 10:35:00,50.82,50.83,50.37,50.37,39400.0,33.0756,33.0821,32.7827,32.7827,39400.0
2007-08-09 10:40:00,50.37,50.38,50.23,50.25,37200.0,32.7827,32.7892,32.6916,32.7046,37200.0
2007-08-09 10:45:00,50.25,50.27,50.02,50.08,43500.0,32.7046,32.7176,32.5549,32.594,43500.0
2007-08-09 10:50:00,50.08,50.13,50.0,50.12,30800.0,32.594,32.6265,32.5419,32.62,30800.0
2007-08-09 10:55:00,50.12,50.12,49.66,49.82,52800.0,32.62,32.62,32.3206,32.4247,52800.0
2007-08-09 11:00:00,49.83,50.22,49.83,50.12,38000.0,32.4312,32.6851,32.4312,32.62,38000.0
2007-08-09 11:05:00,50.13,50.24,50.05,50.13,29500.0,32.6265,32.6981,32.5744,32.6265,29500.0
2007-08-09 11:10:00,50.11,50.25,50.05,50.19,45200.0,32.6135,32.7046,32.5744,32.6655,45200.0
2007-08-09 11:15:00,50.19,50.19,49.92,49.93,27500.0,32.6655,32.6655,32.4898,32.4963,27500.0
2007-08-09 11:20:00,49.94,49.98,49.9,49.91,29100.0,32.5028,32.5289,32.4768,32.4833,29100.0
2007-08-09 11:25:00,49.92,49.93,49.75,49.77,36100.0,32.4898,32.4963,32.3792,32.3922,36100.0
2007-08-09 11:30:00,49.76,49.95,49.68,49.81,33300.0,32.3857,32.5093,32.3336,32.4182,33300.0
2007-08-09 11:35:00,49.83,49.83,49.54,49.61,33600.0,32.4312,32.4312,32.2425,32.2881,33600.0
2007-08-09 11:40:00,49.6,49.69,49.51,49.59,28700.0,32.2816,32.3401,32.223,32.275,28700.0
2007-08-09 11:45:00,49.58,49.58,49.3,49.3,37600.0,32.2685,32.2685,32.0863,32.0863,37600.0
2007-08-09 11:50:00,49.3,49.3,49.09,49.14,33800.0,32.0863,32.0863,31.9496,31.9822,33800.0
2007-08-09 11:55:00,49.14,49.38,49.14,49.36,46000.0,31.9822,32.1384,31.9822,32.1254,46000.0
2007-08-09 12:00:00,49.38,49.46,49.35,49.35,56600.0,32.1384,32.1904,32.1188,32.1188,56600.0
2007-08-09 12:05:00,49.35,49.37,49.16,49.29,65500.0,32.1188,32.1319,31.9952,32.0798,65500.0
2007-08-09 12:10:00,49.29,49.29,49.14,49.18,53200.0,32.0798,32.0798,31.9822,32.0082,53200.0
2007-08-09 12:15:00,49.19,49.31,49.17,49.28,29100.0,32.0147,32.0928,32.0017,32.0733,29100.0
2007-08-09 12:20:00,49.26,49.29,49.11,49.2,35100.0,32.0603,32.0798,31.9626,32.0212,35100.0
2007-08-09 12:25:00,49.2,49.38,49.2,49.36,45000.0,32.0212,32.1384,32.0212,32.1254,45000.0
2007-08-09 12:30:00,49.35,49.42,49.35,49.41,43800.0,32.1188,32.1644,32.1188,32.1579,43800.0
2007-08-09 12:35:00,49.41,49.41,49.22,49.22,28800.0,32.1579,32.1579,32.0342,32.0342,28800.0
2007-08-09 12:40:00,49.21,49.32,49.2,49.31,34500.0,32.0277,32.0993,32.0212,32.0928,34500.0
2007-08-09 12:45:00,49.32,49.43,49.31,49.38,39500.0,32.0993,32.1709,32.0928,32.1384,39500.0
2007-08-09 12:50:00,49.37,49.41,49.28,49.34,37100.0,32.1319,32.1579,32.0733,32.1123,37100.0
2007-08-09 12:55:00,49.33,49.6,49.32,49.6,44700.0,32.1058,32.2816,32.0993,32.2816,44700.0
2007-08-09 13:00:00,49.59,49.79,49.5,49.5,43900.0,32.275,32.4052,32.2165,32.2165,43900.0
2007-08-09 13:05:00,49.5,49.55,49.44,49.53,31600.0,32.2165,32.249,32.1774,32.236,31600.0
2007-08-09 13:10:00,49.53,49.58,49.41,49.42,65500.0,32.236,32.2685,32.1579,32.1644,65500.0
2007-08-09 13:15:00,49.41,49.62,49.35,49.38,27900.0,32.1579,32.2946,32.1188,32.1384,27900.0
2007-08-09 13:20:00,49.37,49.56,49.35,49.52,62600.0,32.1319,32.2555,32.1188,32.2295,62600.0
2007-08-09 13:25:00,49.53,49.55,49.47,49.54,29800.0,32.236,32.249,32.1969,32.2425,29800.0
2007-08-09 13:30:00,49.55,49.85,49.54,49.77,47400.0,32.249,32.4443,32.2425,32.3922,47400.0
2007-08-09 13:35:00,49.78,49.8,49.66,49.72,38700.0,32.3987,32.4117,32.3206,32.3597,38700.0
2007-08-09 13:40:00,49.71,49.74,49.65,49.69,22800.0,32.3531,32.3727,32.3141,32.3401,22800.0
2007-08-09 13:45:00,49.69,50.1,49.68,50.05,38700.0,32.3401,32.607,32.3336,32.5744,38700.0
2007-08-09 13:50:00,50.03,50.09,49.99,50.03,36600.0,32.5614,32.6005,32.5354,32.5614,36600.0
2007-08-09 13:55:00,50.04,50.12,49.96,49.96,23500.0,32.5679,32.62,32.5159,32.5159,23500.0
2007-08-09 14:00:00,49.95,49.95,49.71,49.8,38500.0,32.5093,32.5093,32.3531,32.4117,38500.0
2007-08-09 14:05:00,49.8,49.81,49.66,49.71,25100.0,32.4117,32.4182,32.3206,32.3531,25100.0
2007-08-09 14:10:00,49.7,49.78,49.66,49.77,25800.0,32.3466,32.3987,32.3206,32.3922,25800.0
2007-08-09 14:15:00,49.77,49.77,49.52,49.76,26000.0,32.3922,32.3922,32.2295,32.3857,26000.0
2007-08-09 14:20:00,49.76,49.9,49.76,49.79,17000.0,32.3857,32.4768,32.3857,32.4052,17000.0
2007-08-09 14:25:00,49.77,49.78,49.51,49.52,40400.0,32.3922,32.3987,32.223,32.2295,40400.0
2007-08-09 14:30:00,49.53,49.68,49.37,49.48,73200.0,32.236,32.3336,32.1319,32.2035,73200.0
2007-08-09 14:35:00,49.49,49.55,49.43,49.49,35200.0,32.21,32.249,32.1709,32.21,35200.0
2007-08-09 14:40:00,49.48,49.7,49.34,49.69,55800.0,32.2035,32.3466,32.1123,32.3401,55800.0
2007-08-09 14:45:00,49.7,49.72,49.34,49.35,57900.0,32.3466,32.3597,32.1123,32.1188,57900.0
2007-08-09 14:50:00,49.33,49.36,49.16,49.16,35100.0,32.1058,32.1254,31.9952,31.9952,35100.0
2007-08-09 14:55:00,49.16,49.26,48.94,48.95,62400.0,31.9952,32.0603,31.852,31.8585,62400.0
2007-08-09 15:00:00,48.95,49.12,48.89,48.92,69900.0,31.8585,31.9692,31.8195,31.839,69900.0
2007-08-09 15:05:00,48.93,49.08,48.85,49.08,110100.0,31.8455,31.9431,31.7934,31.9431,110100.0
2007-08-09 15:10:00,49.05,49.52,49.01,49.52,81100.0,31.9236,32.2295,31.8976,32.2295,81100.0
2007-08-09 15:15:00,49.52,49.9,49.41,49.79,131200.0,32.2295,32.4768,32.1579,32.4052,131200.0
2007-08-09 15:20:00,49.78,49.78,49.2,49.34,74500.0,32.3987,32.3987,32.0212,32.1123,74500.0
2007-08-09 15:25:00,49.37,49.44,48.9,48.91,97800.0,32.1319,32.1774,31.826,31.8325,97800.0
2007-08-09 15:30:00,48.92,49.4,48.91,49.1,111400.0,31.839,32.1514,31.8325,31.9561,111400.0
2007-08-09 15:35:00,49.1,49.1,48.26,48.27,146400.0,31.9561,31.9561,31.4094,31.4159,146400.0
2007-08-09 15:40:00,48.28,48.64,48.0,48.63,142400.0,31.4224,31.6568,31.2402,31.6502,142400.0
2007-08-09 15:45:00,48.64,48.87,48.48,48.87,135600.0,31.6568,31.8064,31.5526,31.8064,135600.0
2007-08-09 15:50:00,48.89,49.0,48.39,48.51,163600.0,31.8195,31.8911,31.494,31.5721,163600.0
2007-08-09 15:55:00,48.5,48.62,48.38,48.5,187500.0,31.5656,31.6437,31.4875,31.5656,187500.0
2007-08-10 09:30:00,48.26,48.53,47.79,47.93,100000.0,31.4094,31.5852,31.1035,31.1947,100000.0
2007-08-10 09:35:00,47.99,48.32,47.6,47.67,96800.0,31.2337,31.4485,30.9799,31.0254,96800.0
2007-08-10 09:40:00,47.67,47.9,47.26,47.84,92800.0,31.0254,31.1751,30.7586,31.1361,92800.0
2007-08-10 09:45:00,47.84,48.25,47.8,48.25,67500.0,31.1361,31.4029,31.11,31.4029,67500.0
2007-08-10 09:50:00,48.25,49.15,48.2,48.88,101500.0,31.4029,31.9887,31.3704,31.813,101500.0
2007-08-10 09:55:00,48.94,49.36,48.91,48.91,95400.0,31.852,32.1254,31.8325,31.8325,95400.0
2007-08-10 10:00:00,48.84,49.08,48.83,48.93,49900.0,31.7869,31.9431,31.7804,31.8455,49900.0
2007-08-10 10:05:00,48.87,48.93,48.44,48.51,75400.0,31.8064,31.8455,31.5266,31.5721,75400.0
2007-08-10 10:10:00,48.51,48.63,48.31,48.63,39900.0,31.5721,31.6502,31.442,31.6502,39900.0
2007-08-10 10:15:00,48.6,48.62,48.3,48.32,43000.0,31.6307,31.6437,31.4355,31.4485,43000.0
2007-08-10 10:20:00,48.32,48.43,48.14,48.15,61600.0,31.4485,31.5201,31.3313,31.3378,61600.0
2007-08-10 10:25:00,48.16,48.17,47.8,47.85,38300.0,31.3443,31.3509,31.11,31.1426,38300.0
2007-08-10 10:30:00,47.85,48.45,47.84,48.28,166800.0,31.1426,31.5331,31.1361,31.4224,166800.0
2007-08-10 10:35:00,48.28,48.35,48.1,48.29,35900.0,31.4224,31.468,31.3053,31.429,35900.0
2007-08-10 10:40:00,48.3,48.5,48.21,48.46,77200.0,31.4355,31.5656,31.3769,31.5396,77200.0
2007-08-10 10:45:00,48.51,48.7,48.51,48.55,48900.0,31.5721,31.6958,31.5721,31.5982,48900.0
2007-08-10 10:50:00,48.53,48.79,48.39,48.73,49200.0,31.5852,31.7544,31.494,31.7153,49200.0
2007-08-10 10:55:00,48.73,48.98,48.67,48.86,40700.0,31.7153,31.878,31.6763,31.7999,40700.0
2007-08-10 11:00:00,48.85,49.26,48.8,49.25,51900.0,31.7934,32.0603,31.7609,32.0538,51900.0
2007-08-10 11:05:00,49.25,49.67,49.23,49.51,85000.0,32.0538,32.3271,32.0407,32.223,85000.0
2007-08-10 11:10:00,49.54,49.69,49.33,49.68,29800.0,32.2425,32.3401,32.1058,32.3336,29800.0
2007-08-10 11:15:00,49.71,49.85,49.67,49.81,39300.0,32.3531,32.4443,32.3271,32.4182,39300.0
2007-08-10 11:20:00,49.81,49.9,49.7,49.76,41300.0,32.4182,32.4768,32.3466,32.3857,41300.0
2007-08-10 11:25:00,49.79,50.02,49.78,49.98,54500.0,32.4052,32.5549,32.3987,32.5289,54500.0
2007-08-10 11:30:00,49.98,50.04,49.9,49.9,30800.0,32.5289,32.5679,32.4768,32.4768,30800.0
2007-08-10 11:35:00,49.9,50.04,49.75,49.76,61200.0,32.4768,32.5679,32.3792,32.3857,61200.0
2007-08-10 11:40:00,49.76,49.92,49.7,49.88,84100.0,32.3857,32.4898,32.3466,32.4638,84100.0
2007-08-10 11:45:00,49.87,49.95,49.76,49.82,54000.0,32.4573,32.5093,32.3857,32.4247,54000.0
2007-08-10 11:50:00,49.83,49.83,49.71,49.75,23800.0,32.4312,32.4312,32.3531,32.3792,23800.0
2007-08-10 11:55:00,49.78,50.26,49.75,50.25,54300.0,32.3987,32.7111,32.3792,32.7046,54300.0
2007-08-10 12:00:00,50.26,50.49,50.14,50.25,39500.0,32.7111,32.8608,32.633,32.7046,39500.0
2007-08-10 12:05:00,50.26,50.69,50.24,50.44,66800.0,32.7111,32.991,32.6981,32.8283,66800.0
2007-08-10 12:10:00,50.44,50.47,50.31,50.4,44700.0,32.8283,32.8478,32.7437,32.8022,44700.0
2007-08-10 12:15:00,50.39,50.91,50.33,50.83,48700.0,32.7957,33.1342,32.7567,33.0821,48700.0
2007-08-10 12:20:00,50.88,51.3,50.67,51.25,78400.0,33.1146,33.388,32.978,33.3554,78400.0
2007-08-10 12:25:00,51.25,51.25,50.8,50.83,78500.0,33.3554,33.3554,33.0626,33.0821,78500.0
2007-08-10 12:30:00,50.82,51.0,50.73,50.82,61000.0,33.0756,33.1927,33.017,33.0756,61000.0
2007-08-10 12:35:00,50.79,50.83,50.56,50.81,44600.0,33.0561,33.0821,32.9064,33.0691,44600.0
2007-08-10 12:40:00,50.8,50.83,50.52,50.58,28300.0,33.0626,33.0821,32.8803,32.9194,28300.0
2007-08-10 12:45:00,50.58,50.66,50.32,50.34,31900.0,32.9194,32.9714,32.7502,32.7632,31900.0
2007-08-10 12:50:00,50.35,50.7,50.34,50.54,52900.0,32.7697,32.9975,32.7632,32.8933,52900.0
2007-08-10 12:55:00,50.52,50.72,50.38,50.71,53900.0,32.8803,33.0105,32.7892,33.004,53900.0
2007-08-10 13:00:00,50.71,50.85,50.65,50.7,27100.0,33.004,33.0951,32.9649,32.9975,27100.0
2007-08-10 13:05:00,50.7,50.73,50.44,50.58,58800.0,32.9975,33.017,32.8283,32.9194,58800.0
2007-08-10 13:10:00,50.59,50.66,50.41,50.41,62400.0,32.9259,32.9714,32.8087,32.8087,62400.0
2007-08-10 13:15:00,50.4,50.68,50.34,50.55,62100.0,32.8022,32.9845,32.7632,32.8999,62100.0
2007-08-10 13:20:00,50.55,50.86,50.53,50.65,76000.0,32.8999,33.1016,32.8868,32.9649,76000.0
2007-08-10 13:25:00,50.65,50.68,50.29,50.29,37200.0,32.9649,32.9845,32.7306,32.7306,37200.0
2007-08-10 13:30:00,50.32,50.35,50.15,50.2,56400.0,32.7502,32.7697,32.6395,32.6721,56400.0
2007-08-10 13:35:00,50.2,50.3,50.15,50.19,70000.0,32.6721,32.7371,32.6395,32.6655,70000.0
2007-08-10 13:40:00,50.18,50.22,50.06,50.1,135000.0,32.659,32.6851,32.5809,32.607,135000.0
2007-08-10 13:45:00,50.1,50.12,49.7,49.74,41600.0,32.607,32.62,32.3466,32.3727,41600.0
2007-08-10 13:50:00,49.7,50.04,49.7,49.85,29200.0,32.3466,32.5679,32.3466,32.4443,29200.0
2007-08-10 13:55:00,49.85,49.9,49.7,49.75,24300.0,32.4443,32.4768,32.3466,32.3792,24300.0
2007-08-10 14:00:00,49.77,49.93,49.72,49.85,41900.0,32.3922,32.4963,32.3597,32.4443,41900.0
2007-08-10 14:05:00,49.84,50.0,49.82,49.97,25200.0,32.4378,32.5419,32.4247,32.5224,25200.0
2007-08-10 14:10:00,49.98,49.98,49.77,49.8,15700.0,32.5289,32.5289,32.3922,32.4117,15700.0
2007-08-10 14:15:00,49.82,50.05,49.8,49.93,26300.0,32.4247,32.5744,32.4117,32.4963,26300.0
2007-08-10 14:20:00,49.92,50.18,49.92,50.03,34900.0,32.4898,32.659,32.4898,32.5614,34900.0
2007-08-10 14:25:00,50.03,50.08,49.79,49.8,31600.0,32.5614,32.594,32.4052,32.4117,31600.0
2007-08-10 14:30:00,49.8,49.8,49.61,49.68,23200.0,32.4117,32.4117,32.2881,32.3336,23200.0
2007-08-10 14:35:00,49.72,49.75,49.53,49.6,26300.0,32.3597,32.3792,32.236,32.2816,26300.0
2007-08-10 14:40:00,49.62,49.87,49.62,49.77,19500.0,32.2946,32.4573,32.2946,32.3922,19500.0
2007-08-10 14:45:00,49.76,49.91,49.72,49.79,22600.0,32.3857,32.4833,32.3597,32.4052,22600.0
2007-08-10 14:50:00,49.78,49.81,49.6,49.63,28300.0,32.3987,32.4182,32.2816,32.3011,28300.0
2007-08-10 14:55:00,49.62,49.72,49.5,49.67,58300.0,32.2946,32.3597,32.2165,32.3271,58300.0
2007-08-10 15:00:00,49.67,49.8,49.63,49.79,35500.0,32.3271,32.4117,32.3011,32.4052,35500.0
2007-08-10 15:05:00,49.79,50.16,49.73,50.09,62400.0,32.4052,32.646,32.3662,32.6005,62400.0
2007-08-10 15:10:00,50.09,50.11,50.0,50.01,58900.0,32.6005,32.6135,32.5419,32.5484,58900.0
2007-08-10 15:15:00,50.01,50.11,49.78,49.85,55300.0,32.5484,32.6135,32.3987,32.4443,55300.0
2007-08-10 15:20:00,49.85,50.23,49.85,50.22,38100.0,32.4443,32.6916,32.4443,32.6851,38100.0
2007-08-10 15:25:00,50.2,50.93,50.19,50.63,79200.0,32.6721,33.1472,32.6655,32.9519,79200.0
2007-08-10 15:30:00,50.62,50.99,50.58,50.8,114900.0,32.9454,33.1862,32.9194,33.0626,114900.0
2007-08-10 15:35:00,50.74,50.85,50.38,50.42,119700.0,33.0235,33.0951,32.7892,32.8152,119700.0
2007-08-10 15:40:00,50.41,50.69,50.39,50.61,69300.0,32.8087,32.991,32.7957,32.9389,69300.0
2007-08-10 15:45:00,50.61,51.06,50.51,50.9,79900.0,32.9389,33.2318,32.8738,33.1276,79900.0
2007-08-10 15:50:00,50.9,50.96,50.59,50.88,110500.0,33.1276,33.1667,32.9259,33.1146,110500.0
2007-08-10 15:55:00,50.87,50.89,50.39,50.46,111800.0,33.1081,33.1211,32.7957,32.8413,111800.0
2007-08-13 09:30:00,51.22,51.22,51.01,51.19,5300.0,33.3359,33.3359,33.1992,33.3164,5300.0
2007-08-13 09:35:00,51.18,52.87,51.18,52.55,179000.0,33.3099,34.4098,33.3099,34.2015,179000.0
2007-08-13 09:40:00,52.55,52.7,51.93,52.04,107600.0,34.2015,34.2992,33.798,33.8696,107600.0
2007-08-13 09:45:00,51.99,52.14,51.72,51.88,66400.0,33.8371,33.9347,33.6613,33.7655,66400.0
2007-08-13 09:50:00,51.89,51.9,51.57,51.67,62200.0,33.772,33.7785,33.5637,33.6288,62200.0
2007-08-13 09:55:00,51.68,51.68,51.45,51.47,44000.0,33.6353,33.6353,33.4856,33.4986,44000.0
2007-08-13 10:00:00,51.46,51.47,51.32,51.35,84600.0,33.4921,33.4986,33.401,33.4205,84600.0
2007-08-13 10:05:00,51.35,51.37,51.2,51.21,59700.0,33.4205,33.4335,33.3229,33.3294,59700.0
2007-08-13 10:10:00,51.22,51.51,51.22,51.48,57800.0,33.3359,33.5247,33.3359,33.5051,57800.0
2007-08-13 10:15:00,51.49,51.52,51.31,51.31,70700.0,33.5116,33.5312,33.3945,33.3945,70700.0
2007-08-13 10:20:00,51.32,51.58,51.32,51.47,77000.0,33.401,33.5702,33.401,33.4986,77000.0
2007-08-13 10:25:00,51.49,51.59,51.49,51.49,71200.0,33.5116,33.5767,33.5116,33.5116,71200.0
2007-08-13 10:30:00,51.5,51.56,51.34,51.52,77600.0,33.5181,33.5572,33.414,33.5312,77600.0
2007-08-13 10:35:00,51.51,51.56,51.23,51.51,50300.0,33.5247,33.5572,33.3424,33.5247,50300.0
2007-08-13 10:40:00,51.51,51.51,51.32,51.5,42300.0,33.5247,33.5247,33.401,33.5181,42300.0
2007-08-13 10:45:00,51.5,51.54,51.47,51.5,53300.0,33.5181,33.5442,33.4986,33.5181,53300.0
2007-08-13 10:50:00,51.5,51.52,51.3,51.36,40000.0,33.5181,33.5312,33.388,33.427,40000.0
2007-08-13 10:55:00,51.36,51.54,51.2,51.5,59200.0,33.427,33.5442,33.3229,33.5181,59200.0
2007-08-13 11:00:00,51.5,51.67,51.46,51.5,61800.0,33.5181,33.6288,33.4921,33.5181,61800.0
2007-08-13 11:05:00,51.49,51.5,51.32,51.42,43400.0,33.5116,33.5181,33.401,33.4661,43400.0
2007-08-13 11:10:00,51.41,51.66,51.41,51.65,29200.0,33.4596,33.6223,33.4596,33.6158,29200.0
2007-08-13 11:15:00,51.66,51.68,51.64,51.66,34400.0,33.6223,33.6353,33.6093,33.6223,34400.0
2007-08-13 11:20:00,51.68,52.05,51.66,51.94,79500.0,33.6353,33.8761,33.6223,33.8045,79500.0
2007-08-13 11:25:00,51.94,51.95,51.78,51.92,61100.0,33.8045,33.811,33.7004,33.7915,61100.0
2007-08-13 11:30:00,51.93,52.02,51.89,51.98,48700.0,33.798,33.8566,33.772,33.8305,48700.0
2007-08-13 11:35:00,51.98,52.0,51.81,51.88,52600.0,33.8305,33.8436,33.7199,33.7655,52600.0
2007-08-13 11:40:00,51.87,51.88,51.63,51.65,23900.0,33.759,33.7655,33.6028,33.6158,23900.0
2007-08-13 11:45:00,51.66,51.75,51.64,51.68,24000.0,33.6223,33.6809,33.6093,33.6353,24000.0
2007-08-13 11:50:00,51.69,51.75,51.61,51.75,20600.0,33.6418,33.6809,33.5897,33.6809,20600.0
2007-08-13 11:55:00,51.75,51.75,51.63,51.75,32400.0,33.6809,33.6809,33.6028,33.6809,32400.0
2007-08-13 12:00:00,51.75,51.75,51.5,51.61,31300.0,33.6809,33.6809,33.5181,33.5897,31300.0
2007-08-13 12:05:00,51.6,51.62,51.44,51.5,36400.0,33.5832,33.5962,33.4791,33.5181,36400.0
2007-08-13 12:10:00,51.54,51.64,51.4,51.45,45300.0,33.5442,33.6093,33.4531,33.4856,45300.0
2007-08-13 12:15:00,51.45,51.56,51.43,51.51,26700.0,33.4856,33.5572,33.4726,33.5247,26700.0
2007-08-13 12:20:00,51.51,51.51,51.35,51.38,21500.0,33.5247,33.5247,33.4205,33.44,21500.0
2007-08-13 12:25:00,51.36,51.42,51.36,51.37,14200.0,33.427,33.4661,33.427,33.4335,14200.0
2007-08-13 12:30:00,51.37,51.43,51.33,51.37,25600.0,33.4335,33.4726,33.4075,33.4335,25600.0
2007-08-13 12:35:00,51.42,51.52,51.4,51.47,32800.0,33.4661,33.5312,33.4531,33.4986,32800.0
2007-08-13 12:40:00,51.47,51.49,51.33,51.41,40400.0,33.4986,33.5116,33.4075,33.4596,40400.0
2007-08-13 12:45:00,51.38,51.38,51.28,51.3,42900.0,33.44,33.44,33.375,33.388,42900.0
2007-08-13 12:50:00,51.31,51.36,51.3,51.34,45200.0,33.3945,33.427,33.388,33.414,45200.0
2007-08-13 12:55:00,51.34,51.37,51.22,51.23,46400.0,33.414,33.4335,33.3359,33.3424,46400.0
2007-08-13 13:00:00,51.22,51.31,51.13,51.14,44000.0,33.3359,33.3945,33.2773,33.2838,44000.0
2007-08-13 13:05:00,51.13,51.24,51.03,51.22,35500.0,33.2773,33.3489,33.2123,33.3359,35500.0
2007-08-13 13:10:00,51.2,51.25,51.18,51.2,33900.0,33.3229,33.3554,33.3099,33.3229,33900.0
2007-08-13 13:15:00,51.19,51.26,51.13,51.22,31100.0,33.3164,33.3619,33.2773,33.3359,31100.0
2007-08-13 13:20:00,51.22,51.24,50.99,51.07,49300.0,33.3359,33.3489,33.1862,33.2383,49300.0
2007-08-13 13:25:00,51.07,51.33,51.05,51.24,44300.0,33.2383,33.4075,33.2253,33.3489,44300.0
2007-08-13 13:30:00,51.25,51.36,51.16,51.33,26000.0,33.3554,33.427,33.2969,33.4075,26000.0
2007-08-13 13:35:00,51.34,51.35,51.27,51.35,18200.0,33.414,33.4205,33.3685,33.4205,18200.0
2007-08-13 13:40:00,51.33,51.35,51.24,51.24,22900.0,33.4075,33.4205,33.3489,33.3489,22900.0
2007-08-13 13:45:00,51.26,51.33,51.19,51.19,13100.0,33.3619,33.4075,33.3164,33.3164,13100.0
2007-08-13 13:50:00,51.19,51.21,51.07,51.1,16800.0,33.3164,33.3294,33.2383,33.2578,16800.0
2007-08-13 13:55:00,51.1,51.32,51.09,51.3,19800.0,33.2578,33.401,33.2513,33.388,19800.0
2007-08-13 14:00:00,51.3,51.31,51.12,51.22,62200.0,33.388,33.3945,33.2708,33.3359,62200.0
2007-08-13 14:05:00,51.21,51.24,51.08,51.17,45400.0,33.3294,33.3489,33.2448,33.3034,45400.0
2007-08-13 14:10:00,51.12,51.16,51.09,51.12,43000.0,33.2708,33.2969,33.2513,33.2708,43000.0
2007-08-13 14:15:00,51.15,51.17,51.07,51.12,31500.0,33.2904,33.3034,33.2383,33.2708,31500.0
2007-08-13 14:20:00,51.13,51.38,51.12,51.38,60300.0,33.2773,33.44,33.2708,33.44,60300.0
2007-08-13 14:25:00,51.38,51.45,51.31,51.4,40100.0,33.44,33.4856,33.3945,33.4531,40100.0
2007-08-13 14:30:00,51.37,51.39,51.31,51.33,34400.0,33.4335,33.4466,33.3945,33.4075,34400.0
2007-08-13 14:35:00,51.33,51.41,51.29,51.39,56400.0,33.4075,33.4596,33.3815,33.4466,56400.0
2007-08-13 14:40:00,51.39,51.48,51.29,51.31,67800.0,33.4466,33.5051,33.3815,33.3945,67800.0
2007-08-13 14:45:00,51.31,51.4,51.17,51.2,59800.0,33.3945,33.4531,33.3034,33.3229,59800.0
2007-08-13 14:50:00,51.19,51.26,51.16,51.17,59200.0,33.3164,33.3619,33.2969,33.3034,59200.0
2007-08-13 14:55:00,51.19,51.2,50.99,51.0,75500.0,33.3164,33.3229,33.1862,33.1927,75500.0
2007-08-13 15:00:00,50.99,51.13,50.99,51.04,66500.0,33.1862,33.2773,33.1862,33.2188,66500.0
2007-08-13 15:05:00,51.04,51.14,50.96,51.01,53000.0,33.2188,33.2838,33.1667,33.1992,53000.0
2007-08-13 15:10:00,51.0,51.06,50.94,50.98,58600.0,33.1927,33.2318,33.1537,33.1797,58600.0
2007-08-13 15:15:00,50.98,50.98,50.72,50.78,89600.0,33.1797,33.1797,33.0105,33.0495,89600.0
2007-08-13 15:20:00,50.78,50.79,50.65,50.69,82600.0,33.0495,33.0561,32.9649,32.991,82600.0
2007-08-13 15:25:00,50.69,50.85,50.66,50.78,96400.0,32.991,33.0951,32.9714,33.0495,96400.0
2007-08-13 15:30:00,50.78,50.86,50.71,50.74,73400.0,33.0495,33.1016,33.004,33.0235,73400.0
2007-08-13 15:35:00,50.74,50.86,50.67,50.84,79900.0,33.0235,33.1016,32.978,33.0886,79900.0
2007-08-13 15:40:00,50.84,50.93,50.79,50.85,65000.0,33.0886,33.1472,33.0561,33.0951,65000.0
2007-08-13 15:45:00,50.85,50.88,50.67,50.88,79700.0,33.0951,33.1146,32.978,33.1146,79700.0
2007-08-13 15:50:00,50.88,50.88,50.46,50.74,94400.0,33.1146,33.1146,32.8413,33.0235,94400.0
2007-08-13 15:55:00,50.74,50.79,50.48,50.65,143300.0,33.0235,33.0561,32.8543,32.9649,143300.0
2007-08-14 09:30:00,50.85,51.1,50.65,50.85,38600.0,33.0951,33.2578,32.9649,33.0951,38600.0
2007-08-14 09:35:00,50.85,51.15,50.7,51.02,36700.0,33.0951,33.2904,32.9975,33.2057,36700.0
2007-08-14 09:40:00,51.05,51.16,50.94,51.02,32300.0,33.2253,33.2969,33.1537,33.2057,32300.0
2007-08-14 09:45:00,51.02,51.03,50.66,50.82,36000.0,33.2057,33.2123,32.9714,33.0756,36000.0
2007-08-14 09:50:00,50.82,51.04,50.71,50.99,22800.0,33.0756,33.2188,33.004,33.1862,22800.0
2007-08-14 09:55:00,51.01,51.24,51.0,51.24,21500.0,33.1992,33.3489,33.1927,33.3489,21500.0
2007-08-14 10:00:00,51.22,51.22,51.08,51.09,28200.0,33.3359,33.3359,33.2448,33.2513,28200.0
2007-08-14 10:05:00,51.07,51.15,50.76,50.81,30500.0,33.2383,33.2904,33.0365,33.0691,30500.0
2007-08-14 10:10:00,50.83,51.1,50.71,50.74,52100.0,33.0821,33.2578,33.004,33.0235,52100.0
2007-08-14 10:15:00,50.82,50.95,50.7,50.89,26100.0,33.0756,33.1602,32.9975,33.1211,26100.0
2007-08-14 10:20:00,50.93,50.99,50.86,50.91,15600.0,33.1472,33.1862,33.1016,33.1342,15600.0
2007-08-14 10:25:00,50.87,50.95,50.8,50.95,58800.0,33.1081,33.1602,33.0626,33.1602,58800.0
2007-08-14 10:30:00,50.95,51.19,50.91,51.17,18900.0,33.1602,33.3164,33.1342,33.3034,18900.0
2007-08-14 10:35:00,51.17,51.25,51.05,51.08,23200.0,33.3034,33.3554,33.2253,33.2448,23200.0
2007-08-14 10:40:00,51.08,51.08,50.84,50.95,19800.0,33.2448,33.2448,33.0886,33.1602,19800.0
2007-08-14 10:45:00,50.99,51.04,50.95,51.04,12100.0,33.1862,33.2188,33.1602,33.2188,12100.0
2007-08-14 10:50:00,51.04,51.06,50.72,50.72,42100.0,33.2188,33.2318,33.0105,33.0105,42100.0
2007-08-14 10:55:00,50.72,50.85,50.7,50.71,45800.0,33.0105,33.0951,32.9975,33.004,45800.0
2007-08-14 11:00:00,50.71,50.74,50.48,50.65,39600.0,33.004,33.0235,32.8543,32.9649,39600.0
2007-08-14 11:05:00,50.65,50.65,50.09,50.13,43400.0,32.9649,32.9649,32.6005,32.6265,43400.0
2007-08-14 11:10:00,50.15,50.48,50.1,50.46,26300.0,32.6395,32.8543,32.607,32.8413,26300.0
2007-08-14 11:15:00,50.46,50.84,50.46,50.78,52200.0,32.8413,33.0886,32.8413,33.0495,52200.0
2007-08-14 11:20:00,50.8,50.83,50.68,50.68,40400.0,33.0626,33.0821,32.9845,32.9845,40400.0
2007-08-14 11:25:00,50.66,50.7,50.4,50.48,41100.0,32.9714,32.9975,32.8022,32.8543,41100.0
2007-08-14 11:30:00,50.48,50.61,50.48,50.61,32400.0,32.8543,32.9389,32.8543,32.9389,32400.0
2007-08-14 11:35:00,50.64,50.74,50.62,50.68,21200.0,32.9584,33.0235,32.9454,32.9845,21200.0
2007-08-14 11:40:00,50.69,50.81,50.62,50.71,38300.0,32.991,33.0691,32.9454,33.004,38300.0
2007-08-14 11:45:00,50.69,50.82,50.66,50.77,22200.0,32.991,33.0756,32.9714,33.043,22200.0
2007-08-14 11:50:00,50.77,50.97,50.77,50.97,41100.0,33.043,33.1732,33.043,33.1732,41100.0
2007-08-14 11:55:00,51.0,51.21,50.94,51.16,50500.0,33.1927,33.3294,33.1537,33.2969,50500.0
2007-08-14 12:00:00,51.18,51.24,51.11,51.16,24300.0,33.3099,33.3489,33.2643,33.2969,24300.0
2007-08-14 12:05:00,51.15,51.2,51.0,51.09,20100.0,33.2904,33.3229,33.1927,33.2513,20100.0
2007-08-14 12:10:00,51.1,51.16,51.09,51.13,20000.0,33.2578,33.2969,33.2513,33.2773,20000.0
2007-08-14 12:15:00,51.13,51.33,51.12,51.32,34500.0,33.2773,33.4075,33.2708,33.401,34500.0
2007-08-14 12:20:00,51.32,51.34,51.17,51.19,31300.0,33.401,33.414,33.3034,33.3164,31300.0
2007-08-14 12:25:00,51.17,51.17,50.85,50.95,43200.0,33.3034,33.3034,33.0951,33.1602,43200.0
2007-08-14 12:30:00,50.96,50.98,50.82,50.82,149800.0,33.1667,33.1797,33.0756,33.0756,149800.0
2007-08-14 12:35:00,50.82,50.94,50.81,50.89,34400.0,33.0756,33.1537,33.0691,33.1211,34400.0
2007-08-14 12:40:00,50.88,50.89,50.71,50.88,33100.0,33.1146,33.1211,33.004,33.1146,33100.0
2007-08-14 12:45:00,50.88,50.9,50.83,50.85,32700.0,33.1146,33.1276,33.0821,33.0951,32700.0
2007-08-14 12:50:00,50.83,50.85,50.77,50.78,12700.0,33.0821,33.0951,33.043,33.0495,12700.0
2007-08-14 12:55:00,50.78,50.92,50.75,50.81,28500.0,33.0495,33.1407,33.03,33.0691,28500.0
2007-08-14 13:00:00,50.79,50.81,50.66,50.66,36500.0,33.0561,33.0691,32.9714,32.9714,36500.0
2007-08-14 13:05:00,50.65,50.65,50.5,50.5,39300.0,32.9649,32.9649,32.8673,32.8673,39300.0
2007-08-14 13:10:00,50.5,50.5,50.33,50.44,40300.0,32.8673,32.8673,32.7567,32.8283,40300.0
2007-08-14 13:15:00,50.42,50.42,50.17,50.25,46100.0,32.8152,32.8152,32.6525,32.7046,46100.0
2007-08-14 13:20:00,50.25,50.34,50.19,50.34,36800.0,32.7046,32.7632,32.6655,32.7632,36800.0
2007-08-14 13:25:00,50.34,50.44,50.33,50.37,14700.0,32.7632,32.8283,32.7567,32.7827,14700.0
2007-08-14 13:30:00,50.38,50.52,50.38,50.48,46000.0,32.7892,32.8803,32.7892,32.8543,46000.0
2007-08-14 13:35:00,50.5,50.67,50.48,50.62,26000.0,32.8673,32.978,32.8543,32.9454,26000.0
2007-08-14 13:40:00,50.62,50.64,50.45,50.46,20200.0,32.9454,32.9584,32.8348,32.8413,20200.0
2007-08-14 13:45:00,50.47,50.49,50.13,50.25,32300.0,32.8478,32.8608,32.6265,32.7046,32300.0
2007-08-14 13:50:00,50.28,50.39,50.25,50.28,22500.0,32.7241,32.7957,32.7046,32.7241,22500.0
2007-08-14 13:55:00,50.27,50.27,50.09,50.21,107200.0,32.7176,32.7176,32.6005,32.6786,107200.0
2007-08-14 14:00:00,50.21,50.25,50.02,50.23,39500.0,32.6786,32.7046,32.5549,32.6916,39500.0
2007-08-14 14:05:00,50.19,50.29,50.08,50.08,18400.0,32.6655,32.7306,32.594,32.594,18400.0
2007-08-14 14:10:00,50.09,50.26,50.08,50.26,23400.0,32.6005,32.7111,32.594,32.7111,23400.0
2007-08-14 14:15:00,50.28,50.39,50.22,50.25,52500.0,32.7241,32.7957,32.6851,32.7046,52500.0
2007-08-14 14:20:00,50.25,50.34,50.2,50.25,40300.0,32.7046,32.7632,32.6721,32.7046,40300.0
2007-08-14 14:25:00,50.25,50.25,50.17,50.2,44100.0,32.7046,32.7046,32.6525,32.6721,44100.0
2007-08-14 14:30:00,50.22,50.22,50.02,50.03,71100.0,32.6851,32.6851,32.5549,32.5614,71100.0
2007-08-14 14:35:00,50.02,50.24,50.01,50.19,45300.0,32.5549,32.6981,32.5484,32.6655,45300.0
2007-08-14 14:40:00,50.19,50.25,50.11,50.14,39500.0,32.6655,32.7046,32.6135,32.633,39500.0
2007-08-14 14:45:00,50.15,50.32,50.07,50.29,52100.0,32.6395,32.7502,32.5874,32.7306,52100.0
2007-08-14 14:50:00,50.3,50.31,50.07,50.15,38400.0,32.7371,32.7437,32.5874,32.6395,38400.0
2007-08-14 14:55:00,50.15,50.28,50.15,50.21,36600.0,32.6395,32.7241,32.6395,32.6786,36600.0
2007-08-14 15:00:00,50.24,50.43,50.24,50.38,45900.0,32.6981,32.8218,32.6981,32.7892,45900.0
2007-08-14 15:05:00,50.38,50.45,50.27,50.4,45100.0,32.7892,32.8348,32.7176,32.8022,45100.0
2007-08-14 15:10:00,50.38,50.39,50.28,50.28,34800.0,32.7892,32.7957,32.7241,32.7241,34800.0
2007-08-14 15:15:00,50.3,50.48,50.26,50.48,22600.0,32.7371,32.8543,32.7111,32.8543,22600.0
2007-08-14 15:20:00,50.46,50.72,50.46,50.55,68700.0,32.8413,33.0105,32.8413,32.8999,68700.0
2007-08-14 15:25:00,50.57,50.63,50.33,50.44,73100.0,32.9129,32.9519,32.7567,32.8283,73100.0
2007-08-14 15:30:00,50.44,50.49,50.29,50.29,60800.0,32.8283,32.8608,32.7306,32.7306,60800.0
2007-08-14 15:35:00,50.29,50.38,50.2,50.34,53400.0,32.7306,32.7892,32.6721,32.7632,53400.0
2007-08-14 15:40:00,50.36,50.37,50.17,50.23,50600.0,32.7762,32.7827,32.6525,32.6916,50600.0
2007-08-14 15:45:00,50.25,50.36,50.23,50.3,44400.0,32.7046,32.7762,32.6916,32.7371,44400.0
2007-08-14 15:50:00,50.3,50.33,50.11,50.11,56900.0,32.7371,32.7567,32.6135,32.6135,56900.0
2007-08-14 15:55:00,50.13,50.29,50.12,50.15,109100.0,32.6265,32.7306,32.62,32.6395,109100.0
2007-08-15 09:30:00,50.53,51.04,50.53,50.67,115700.0,32.8868,33.2188,32.8868,32.978,115700.0
2007-08-15 09:35:00,50.67,51.03,50.66,51.0,62900.0,32.978,33.2123,32.9714,33.1927,62900.0
2007-08-15 09:40:00,50.92,51.25,50.82,50.96,57000.0,33.1407,33.3554,33.0756,33.1667,57000.0
2007-08-15 09:45:00,50.96,51.09,50.61,50.7,87500.0,33.1667,33.2513,32.9389,32.9975,87500.0
2007-08-15 09:50:00,50.7,51.2,50.61,51.2,95100.0,32.9975,33.3229,32.9389,33.3229,95100.0
2007-08-15 09:55:00,51.24,51.46,50.83,50.94,52200.0,33.3489,33.4921,33.0821,33.1537,52200.0
2007-08-15 10:00:00,50.89,51.09,50.64,50.64,69400.0,33.1211,33.2513,32.9584,32.9584,69400.0
2007-08-15 10:05:00,50.64,51.21,50.57,51.21,36200.0,32.9584,33.3294,32.9129,33.3294,36200.0
2007-08-15 10:10:00,51.18,51.51,51.02,51.51,47900.0,33.3099,33.5247,33.2057,33.5247,47900.0
2007-08-15 10:15:00,51.51,51.52,51.43,51.49,38500.0,33.5247,33.5312,33.4726,33.5116,38500.0
2007-08-15 10:20:00,51.48,51.64,51.42,51.45,48400.0,33.5051,33.6093,33.4661,33.4856,48400.0
2007-08-15 10:25:00,51.45,52.11,51.4,52.08,65000.0,33.4856,33.9152,33.4531,33.8956,65000.0
2007-08-15 10:30:00,52.08,52.13,51.63,51.66,67400.0,33.8956,33.9282,33.6028,33.6223,67400.0
2007-08-15 10:35:00,51.67,51.68,51.37,51.37,23400.0,33.6288,33.6353,33.4335,33.4335,23400.0
2007-08-15 10:40:00,51.38,51.4,51.13,51.15,48700.0,33.44,33.4531,33.2773,33.2904,48700.0
2007-08-15 10:45:00,51.14,51.19,51.04,51.1,60400.0,33.2838,33.3164,33.2188,33.2578,60400.0
2007-08-15 10:50:00,51.1,51.43,50.99,51.0,82500.0,33.2578,33.4726,33.1862,33.1927,82500.0
2007-08-15 10:55:00,51.0,51.04,50.84,50.98,45600.0,33.1927,33.2188,33.0886,33.1797,45600.0
2007-08-15 11:00:00,50.99,51.2,50.99,51.05,42600.0,33.1862,33.3229,33.1862,33.2253,42600.0
2007-08-15 11:05:00,51.07,51.1,50.95,50.95,21700.0,33.2383,33.2578,33.1602,33.1602,21700.0
2007-08-15 11:10:00,50.98,51.11,50.96,51.1,25500.0,33.1797,33.2643,33.1667,33.2578,25500.0
2007-08-15 11:15:00,51.12,51.12,50.96,50.97,17900.0,33.2708,33.2708,33.1667,33.1732,17900.0
2007-08-15 11:20:00,50.98,51.05,50.97,51.03,22100.0,33.1797,33.2253,33.1732,33.2123,22100.0
2007-08-15 11:25:00,51.01,51.06,50.95,50.95,39600.0,33.1992,33.2318,33.1602,33.1602,39600.0
2007-08-15 11:30:00,50.97,51.02,50.9,50.91,15600.0,33.1732,33.2057,33.1276,33.1342,15600.0
2007-08-15 11:35:00,50.9,50.91,50.78,50.82,26700.0,33.1276,33.1342,33.0495,33.0756,26700.0
2007-08-15 11:40:00,50.8,50.84,50.7,50.8,33200.0,33.0626,33.0886,32.9975,33.0626,33200.0
2007-08-15 11:45:00,50.8,50.81,50.57,50.6,40300.0,33.0626,33.0691,32.9129,32.9324,40300.0
2007-08-15 11:50:00,50.6,50.64,50.36,50.52,42300.0,32.9324,32.9584,32.7762,32.8803,42300.0
2007-08-15 11:55:00,50.51,50.64,50.51,50.55,39000.0,32.8738,32.9584,32.8738,32.8999,39000.0
2007-08-15 12:00:00,50.55,50.67,50.41,50.56,28800.0,32.8999,32.978,32.8087,32.9064,28800.0
2007-08-15 12:05:00,50.54,50.64,50.46,50.58,27300.0,32.8933,32.9584,32.8413,32.9194,27300.0
2007-08-15 12:10:00,50.59,50.69,50.59,50.65,16900.0,32.9259,32.991,32.9259,32.9649,16900.0
2007-08-15 12:15:00,50.66,50.76,50.65,50.7,28400.0,32.9714,33.0365,32.9649,32.9975,28400.0
2007-08-15 12:20:00,50.73,50.77,50.64,50.65,30500.0,33.017,33.043,32.9584,32.9649,30500.0
2007-08-15 12:25:00,50.65,50.71,50.51,50.59,21800.0,32.9649,33.004,32.8738,32.9259,21800.0
2007-08-15 12:30:00,50.57,50.6,50.5,50.58,22800.0,32.9129,32.9324,32.8673,32.9194,22800.0
2007-08-15 12:35:00,50.57,50.63,50.52,50.63,13500.0,32.9129,32.9519,32.8803,32.9519,13500.0
2007-08-15 12:40:00,50.6,50.65,50.56,50.62,20800.0,32.9324,32.9649,32.9064,32.9454,20800.0
2007-08-15 12:45:00,50.65,50.77,50.65,50.77,43100.0,32.9649,33.043,32.9649,33.043,43100.0
2007-08-15 12:50:00,50.74,50.78,50.63,50.67,29000.0,33.0235,33.0495,32.9519,32.978,29000.0
2007-08-15 12:55:00,50.68,50.71,50.6,50.63,15600.0,32.9845,33.004,32.9324,32.9519,15600.0
2007-08-15 13:00:00,50.61,50.68,50.56,50.61,25700.0,32.9389,32.9845,32.9064,32.9389,25700.0
2007-08-15 13:05:00,50.61,50.72,50.59,50.64,19900.0,32.9389,33.0105,32.9259,32.9584,19900.0
2007-08-15 13:10:00,50.65,50.72,50.6,50.63,14400.0,32.9649,33.0105,32.9324,32.9519,14400.0
2007-08-15 13:15:00,50.65,50.75,50.63,50.74,25400.0,32.9649,33.03,32.9519,33.0235,25400.0
2007-08-15 13:20:00,50.75,50.78,50.64,50.78,19600.0,33.03,33.0495,32.9584,33.0495,19600.0
2007-08-15 13:25:00,50.81,50.85,50.7,50.76,20000.0,33.0691,33.0951,32.9975,33.0365,20000.0
2007-08-15 13:30:00,50.76,50.99,50.76,50.97,39100.0,33.0365,33.1862,33.0365,33.1732,39100.0
2007-08-15 13:35:00,50.97,51.09,50.9,50.94,56400.0,33.1732,33.2513,33.1276,33.1537,56400.0
2007-08-15 13:40:00,50.95,51.1,50.71,50.98,120300.0,33.1602,33.2578,33.004,33.1797,120300.0
2007-08-15 13:45:00,50.98,50.99,50.77,50.77,24300.0,33.1797,33.1862,33.043,33.043,24300.0
2007-08-15 13:50:00,50.77,50.95,50.75,50.93,24100.0,33.043,33.1602,33.03,33.1472,24100.0
2007-08-15 13:55:00,50.94,50.96,50.82,50.92,24200.0,33.1537,33.1667,33.0756,33.1407,24200.0
2007-08-15 14:00:00,50.91,51.03,50.88,51.01,18800.0,33.1342,33.2123,33.1146,33.1992,18800.0
2007-08-15 14:05:00,50.98,51.04,50.88,50.91,30300.0,33.1797,33.2188,33.1146,33.1342,30300.0
2007-08-15 14:10:00,50.91,50.95,50.77,50.83,46300.0,33.1342,33.1602,33.043,33.0821,46300.0
2007-08-15 14:15:00,50.81,50.87,50.71,50.87,33100.0,33.0691,33.1081,33.004,33.1081,33100.0
2007-08-15 14:20:00,50.87,50.93,50.77,50.77,21800.0,33.1081,33.1472,33.043,33.043,21800.0
2007-08-15 14:25:00,50.75,50.85,50.73,50.75,24300.0,33.03,33.0951,33.017,33.03,24300.0
2007-08-15 14:30:00,50.76,50.9,50.72,50.75,22800.0,33.0365,33.1276,33.0105,33.03,22800.0
2007-08-15 14:35:00,50.75,50.77,50.59,50.77,28600.0,33.03,33.043,32.9259,33.043,28600.0
2007-08-15 14:40:00,50.77,50.88,50.68,50.75,44400.0,33.043,33.1146,32.9845,33.03,44400.0
2007-08-15 14:45:00,50.71,50.81,50.32,50.34,46300.0,33.004,33.0691,32.7502,32.7632,46300.0
2007-08-15 14:50:00,50.33,50.54,50.26,50.41,25800.0,32.7567,32.8933,32.7111,32.8087,25800.0
2007-08-15 14:55:00,50.43,50.55,50.31,50.38,39700.0,32.8218,32.8999,32.7437,32.7892,39700.0
2007-08-15 15:00:00,50.37,50.58,50.36,50.37,112800.0,32.7827,32.9194,32.7762,32.7827,112800.0
2007-08-15 15:05:00,50.39,50.43,50.18,50.2,75800.0,32.7957,32.8218,32.659,32.6721,75800.0
2007-08-15 15:10:00,50.2,50.23,50.0,50.02,81200.0,32.6721,32.6916,32.5419,32.5549,81200.0
2007-08-15 15:15:00,50.03,50.1,49.9,50.05,62900.0,32.5614,32.607,32.4768,32.5744,62900.0
2007-08-15 15:20:00,50.05,50.09,49.94,50.02,61300.0,32.5744,32.6005,32.5028,32.5549,61300.0
2007-08-15 15:25:00,50.02,50.22,49.99,50.03,78500.0,32.5549,32.6851,32.5354,32.5614,78500.0
2007-08-15 15:30:00,50.02,50.22,49.98,50.11,69000.0,32.5549,32.6851,32.5289,32.6135,69000.0
2007-08-15 15:35:00,50.1,50.34,50.1,50.2,78900.0,32.607,32.7632,32.607,32.6721,78900.0
2007-08-15 15:40:00,50.23,50.53,50.23,50.42,75200.0,32.6916,32.8868,32.6916,32.8152,75200.0
2007-08-15 15:45:00,50.43,50.48,50.25,50.29,69500.0,32.8218,32.8543,32.7046,32.7306,69500.0
2007-08-15 15:50:00,50.29,50.31,49.98,50.16,167500.0,32.7306,32.7437,32.5289,32.646,167500.0
2007-08-15 15:55:00,50.16,50.2,49.84,50.02,140500.0,32.646,32.6721,32.4378,32.5549,140500.0
2007-08-16 09:30:00,49.76,50.32,49.66,50.14,87300.0,32.3857,32.7502,32.3206,32.633,87300.0
2007-08-16 09:35:00,50.15,50.4,50.13,50.14,67300.0,32.6395,32.8022,32.6265,32.633,67300.0
2007-08-16 09:40:00,50.07,50.17,50.02,50.13,42400.0,32.5874,32.6525,32.5549,32.6265,42400.0
2007-08-16 09:45:00,50.14,50.2,49.86,49.92,60300.0,32.633,32.6721,32.4508,32.4898,60300.0
2007-08-16 09:50:00,49.91,49.96,49.65,49.74,32200.0,32.4833,32.5159,32.3141,32.3727,32200.0
2007-08-16 09:55:00,49.77,49.91,49.68,49.74,35800.0,32.3922,32.4833,32.3336,32.3727,35800.0
2007-08-16 10:00:00,49.74,49.74,49.42,49.5,31700.0,32.3727,32.3727,32.1644,32.2165,31700.0
2007-08-16 10:05:00,49.51,50.0,49.51,49.99,25300.0,32.223,32.5419,32.223,32.5354,25300.0
2007-08-16 10:10:00,49.96,50.04,49.84,50.03,37500.0,32.5159,32.5679,32.4378,32.5614,37500.0
2007-08-16 10:15:00,50.03,50.06,49.76,49.94,33200.0,32.5614,32.5809,32.3857,32.5028,33200.0
2007-08-16 10:20:00,49.93,49.93,49.57,49.76,29500.0,32.4963,32.4963,32.262,32.3857,29500.0
2007-08-16 10:25:00,49.78,49.87,49.69,49.83,27700.0,32.3987,32.4573,32.3401,32.4312,27700.0
2007-08-16 10:30:00,49.81,50.09,49.76,50.07,82900.0,32.4182,32.6005,32.3857,32.5874,82900.0
2007-08-16 10:35:00,50.09,50.43,50.04,50.35,55500.0,32.6005,32.8218,32.5679,32.7697,55500.0
2007-08-16 10:40:00,50.34,50.59,50.28,50.59,41100.0,32.7632,32.9259,32.7241,32.9259,41100.0
2007-08-16 10:45:00,50.57,50.72,50.44,50.44,58200.0,32.9129,33.0105,32.8283,32.8283,58200.0
2007-08-16 10:50:00,50.45,50.85,50.44,50.84,63500.0,32.8348,33.0951,32.8283,33.0886,63500.0
2007-08-16 10:55:00,50.82,50.85,50.66,50.67,50100.0,33.0756,33.0951,32.9714,32.978,50100.0
2007-08-16 11:00:00,50.69,51.05,50.64,51.04,133100.0,32.991,33.2253,32.9584,33.2188,133100.0
2007-08-16 11:05:00,51.09,51.12,50.91,50.96,65600.0,33.2513,33.2708,33.1342,33.1667,65600.0
2007-08-16 11:10:00,50.95,51.01,50.75,50.77,52700.0,33.1602,33.1992,33.03,33.043,52700.0
2007-08-16 11:15:00,50.74,50.77,50.38,50.39,46800.0,33.0235,33.043,32.7892,32.7957,46800.0
2007-08-16 11:20:00,50.4,50.53,50.31,50.33,51400.0,32.8022,32.8868,32.7437,32.7567,51400.0
2007-08-16 11:25:00,50.34,50.59,50.32,50.45,33100.0,32.7632,32.9259,32.7502,32.8348,33100.0
2007-08-16 11:30:00,50.45,50.62,50.36,50.36,36500.0,32.8348,32.9454,32.7762,32.7762,36500.0
2007-08-16 11:35:00,50.36,50.49,50.19,50.4,39800.0,32.7762,32.8608,32.6655,32.8022,39800.0
2007-08-16 11:40:00,50.41,50.59,50.41,50.58,20800.0,32.8087,32.9259,32.8087,32.9194,20800.0
2007-08-16 11:45:00,50.6,50.6,50.42,50.51,32300.0,32.9324,32.9324,32.8152,32.8738,32300.0
2007-08-16 11:50:00,50.53,50.61,50.4,50.61,33700.0,32.8868,32.9389,32.8022,32.9389,33700.0
2007-08-16 11:55:00,50.62,50.8,50.6,50.61,107100.0,32.9454,33.0626,32.9324,32.9389,107100.0
2007-08-16 12:00:00,50.61,50.7,50.33,50.47,77700.0,32.9389,32.9975,32.7567,32.8478,77700.0
2007-08-16 12:05:00,50.47,50.47,49.84,49.84,42500.0,32.8478,32.8478,32.4378,32.4378,42500.0
2007-08-16 12:10:00,49.84,50.32,49.82,50.18,73000.0,32.4378,32.7502,32.4247,32.659,73000.0
2007-08-16 12:15:00,50.13,50.31,50.06,50.31,55100.0,32.6265,32.7437,32.5809,32.7437,55100.0
2007-08-16 12:20:00,50.29,50.53,50.24,50.37,54200.0,32.7306,32.8868,32.6981,32.7827,54200.0
2007-08-16 12:25:00,50.38,50.47,50.15,50.21,32200.0,32.7892,32.8478,32.6395,32.6786,32200.0
2007-08-16 12:30:00,50.21,50.26,50.12,50.26,45500.0,32.6786,32.7111,32.62,32.7111,45500.0
2007-08-16 12:35:00,50.26,50.3,49.98,49.98,53900.0,32.7111,32.7371,32.5289,32.5289,53900.0
2007-08-16 12:40:00,49.99,50.0,49.56,49.77,68800.0,32.5354,32.5419,32.2555,32.3922,68800.0
2007-08-16 12:45:00,49.77,50.09,49.61,50.0,62900.0,32.3922,32.6005,32.2881,32.5419,62900.0
2007-08-16 12:50:00,50.03,50.28,49.97,50.22,35700.0,32.5614,32.7241,32.5224,32.6851,35700.0
2007-08-16 12:55:00,50.23,50.26,49.7,49.75,39200.0,32.6916,32.7111,32.3466,32.3792,39200.0
2007-08-16 13:00:00,49.77,49.95,49.68,49.95,35600.0,32.3922,32.5093,32.3336,32.5093,35600.0
2007-08-16 13:05:00,49.99,50.3,49.95,50.2,42500.0,32.5354,32.7371,32.5093,32.6721,42500.0
2007-08-16 13:10:00,50.2,50.6,50.16,50.57,59400.0,32.6721,32.9324,32.646,32.9129,59400.0
2007-08-16 13:15:00,50.58,50.99,50.57,50.95,49400.0,32.9194,33.1862,32.9129,33.1602,49400.0
2007-08-16 13:20:00,50.98,50.99,50.71,50.78,66000.0,33.1797,33.1862,33.004,33.0495,66000.0
2007-08-16 13:25:00,50.77,50.77,50.54,50.67,32300.0,33.043,33.043,32.8933,32.978,32300.0
2007-08-16 13:30:00,50.67,50.85,50.63,50.73,32500.0,32.978,33.0951,32.9519,33.017,32500.0
2007-08-16 13:35:00,50.74,51.02,50.71,51.02,40600.0,33.0235,33.2057,33.004,33.2057,40600.0
2007-08-16 13:40:00,51.0,51.32,50.92,50.92,57200.0,33.1927,33.401,33.1407,33.1407,57200.0
2007-08-16 13:45:00,50.92,50.92,50.6,50.63,29800.0,33.1407,33.1407,32.9324,32.9519,29800.0
2007-08-16 13:50:00,50.64,51.07,50.55,51.07,32800.0,32.9584,33.2383,32.8999,33.2383,32800.0
2007-08-16 13:55:00,51.02,51.06,50.82,50.9,51700.0,33.2057,33.2318,33.0756,33.1276,51700.0
2007-08-16 14:00:00,50.91,51.33,50.69,51.33,44100.0,33.1342,33.4075,32.991,33.4075,44100.0
2007-08-16 14:05:00,51.34,51.36,50.94,51.01,47800.0,33.414,33.427,33.1537,33.1992,47800.0
2007-08-16 14:10:00,51.01,51.26,50.61,51.26,59100.0,33.1992,33.3619,32.9389,33.3619,59100.0
2007-08-16 14:15:00,51.26,51.49,51.19,51.47,67000.0,33.3619,33.5116,33.3164,33.4986,67000.0
2007-08-16 14:20:00,51.47,51.53,51.1,51.16,44300.0,33.4986,33.5377,33.2578,33.2969,44300.0
2007-08-16 14:25:00,51.15,51.43,51.11,51.32,37400.0,33.2904,33.4726,33.2643,33.401,37400.0
2007-08-16 14:30:00,51.32,51.34,50.64,51.07,56200.0,33.401,33.414,32.9584,33.2383,56200.0
2007-08-16 14:35:00,51.08,51.29,51.05,51.24,41700.0,33.2448,33.3815,33.2253,33.3489,41700.0
2007-08-16 14:40:00,51.2,51.34,51.18,51.28,45100.0,33.3229,33.414,33.3099,33.375,45100.0
2007-08-16 14:45:00,51.27,51.54,51.22,51.25,61600.0,33.3685,33.5442,33.3359,33.3554,61600.0
2007-08-16 14:50:00,51.25,51.39,51.06,51.21,50200.0,33.3554,33.4466,33.2318,33.3294,50200.0
2007-08-16 14:55:00,51.22,51.23,50.96,51.11,34800.0,33.3359,33.3424,33.1667,33.2643,34800.0
2007-08-16 15:00:00,51.09,51.15,50.54,50.54,46600.0,33.2513,33.2904,32.8933,32.8933,46600.0
2007-08-16 15:05:00,50.54,50.77,50.35,50.37,81500.0,32.8933,33.043,32.7697,32.7827,81500.0
2007-08-16 15:10:00,50.35,50.8,50.17,50.75,53600.0,32.7697,33.0626,32.6525,33.03,53600.0
2007-08-16 15:15:00,50.76,51.02,50.72,50.76,48500.0,33.0365,33.2057,33.0105,33.0365,48500.0
2007-08-16 15:20:00,50.74,51.15,50.74,50.88,62700.0,33.0235,33.2904,33.0235,33.1146,62700.0
2007-08-16 15:25:00,50.86,51.54,50.86,51.53,58200.0,33.1016,33.5442,33.1016,33.5377,58200.0
2007-08-16 15:30:00,51.53,51.86,51.35,51.44,91500.0,33.5377,33.7524,33.4205,33.4791,91500.0
2007-08-16 15:35:00,51.44,51.69,51.35,51.43,64000.0,33.4791,33.6418,33.4205,33.4726,64000.0
2007-08-16 15:40:00,51.43,52.05,51.36,51.95,110300.0,33.4726,33.8761,33.427,33.811,110300.0
2007-08-16 15:45:00,51.96,52.42,51.64,52.09,139100.0,33.8175,34.1169,33.6093,33.9021,139100.0
2007-08-16 15:50:00,52.09,52.63,51.8,52.63,149600.0,33.9021,34.2536,33.7134,34.2536,149600.0
2007-08-16 15:55:00,52.6,52.81,52.35,52.66,169400.0,34.2341,34.3707,34.0714,34.2731,169400.0
2007-08-17 09:30:00,54.98,54.98,53.75,53.76,391100.0,35.7831,35.7831,34.9825,34.989,391100.0
2007-08-17 09:35:00,53.85,53.92,53.4,53.8,119800.0,35.0476,35.0932,34.7547,35.0151,119800.0
2007-08-17 09:40:00,53.8,54.14,53.56,53.59,121000.0,35.0151,35.2364,34.8589,34.8784,121000.0
2007-08-17 09:45:00,53.57,53.62,53.21,53.35,98800.0,34.8654,34.8979,34.6311,34.7222,98800.0
2007-08-17 09:50:00,53.37,53.46,52.92,53.0,100700.0,34.7352,34.7938,34.4423,34.4944,100700.0
2007-08-17 09:55:00,53.02,53.02,52.61,52.62,79400.0,34.5074,34.5074,34.2406,34.2471,79400.0
2007-08-17 10:00:00,52.6,52.97,52.52,52.9,112000.0,34.2341,34.4749,34.182,34.4293,112000.0
2007-08-17 10:05:00,52.9,53.04,52.63,52.85,132000.0,34.4293,34.5204,34.2536,34.3968,132000.0
2007-08-17 10:10:00,52.84,52.95,52.68,52.7,111200.0,34.3903,34.4619,34.2861,34.2992,111200.0
2007-08-17 10:15:00,52.7,52.8,52.2,52.28,107500.0,34.2992,34.3642,33.9737,34.0258,107500.0
2007-08-17 10:20:00,52.26,52.36,52.04,52.08,108200.0,34.0128,34.0779,33.8696,33.8956,108200.0
2007-08-17 10:25:00,52.06,52.23,51.85,52.05,106000.0,33.8826,33.9933,33.7459,33.8761,106000.0
2007-08-17 10:30:00,52.0,52.26,51.93,52.03,113300.0,33.8436,34.0128,33.798,33.8631,113300.0
2007-08-17 10:35:00,52.05,52.44,52.02,52.32,89500.0,33.8761,34.1299,33.8566,34.0518,89500.0
2007-08-17 10:40:00,52.39,52.43,51.69,52.01,94600.0,34.0974,34.1234,33.6418,33.8501,94600.0
2007-08-17 10:45:00,51.99,52.21,51.63,51.68,82600.0,33.8371,33.9802,33.6028,33.6353,82600.0
2007-08-17 10:50:00,51.66,52.4,51.63,52.05,63000.0,33.6223,34.1039,33.6028,33.8761,63000.0
2007-08-17 10:55:00,52.0,52.39,52.0,52.33,73400.0,33.8436,34.0974,33.8436,34.0583,73400.0
2007-08-17 11:00:00,52.33,52.78,52.27,52.58,66000.0,34.0583,34.3512,34.0193,34.2211,66000.0
2007-08-17 11:05:00,52.61,52.62,52.11,52.19,43800.0,34.2406,34.2471,33.9152,33.9672,43800.0
2007-08-17 11:10:00,52.2,52.35,52.06,52.29,37800.0,33.9737,34.0714,33.8826,34.0323,37800.0
2007-08-17 11:15:00,52.28,52.4,52.1,52.1,35700.0,34.0258,34.1039,33.9086,33.9086,35700.0
2007-08-17 11:20:00,52.1,52.14,51.94,51.94,49800.0,33.9086,33.9347,33.8045,33.8045,49800.0
2007-08-17 11:25:00,51.94,52.07,51.87,51.89,61600.0,33.8045,33.8891,33.759,33.772,61600.0
2007-08-17 11:30:00,51.9,51.96,51.48,51.68,73400.0,33.7785,33.8175,33.5051,33.6353,73400.0
2007-08-17 11:35:00,51.67,51.97,51.65,51.78,57300.0,33.6288,33.824,33.6158,33.7004,57300.0
2007-08-17 11:40:00,51.75,51.84,51.69,51.83,59600.0,33.6809,33.7394,33.6418,33.7329,59600.0
2007-08-17 11:45:00,51.84,51.95,51.67,51.75,61000.0,33.7394,33.811,33.6288,33.6809,61000.0
2007-08-17 11:50:00,51.75,51.91,51.75,51.81,37000.0,33.6809,33.785,33.6809,33.7199,37000.0
2007-08-17 11:55:00,51.78,51.83,51.67,51.7,30900.0,33.7004,33.7329,33.6288,33.6483,30900.0
2007-08-17 12:00:00,51.69,51.76,51.54,51.65,47100.0,33.6418,33.6874,33.5442,33.6158,47100.0
2007-08-17 12:05:00,51.61,51.66,51.51,51.57,41300.0,33.5897,33.6223,33.5247,33.5637,41300.0
2007-08-17 12:10:00,51.55,51.7,51.53,51.7,31500.0,33.5507,33.6483,33.5377,33.6483,31500.0
2007-08-17 12:15:00,51.7,51.72,51.54,51.64,51600.0,33.6483,33.6613,33.5442,33.6093,51600.0
2007-08-17 12:20:00,51.64,51.75,51.59,51.6,77900.0,33.6093,33.6809,33.5767,33.5832,77900.0
2007-08-17 12:25:00,51.6,51.61,51.37,51.59,60700.0,33.5832,33.5897,33.4335,33.5767,60700.0
2007-08-17 12:30:00,51.59,51.77,51.58,51.66,69800.0,33.5767,33.6939,33.5702,33.6223,69800.0
2007-08-17 12:35:00,51.66,51.71,51.51,51.51,50700.0,33.6223,33.6548,33.5247,33.5247,50700.0
2007-08-17 12:40:00,51.52,51.77,51.51,51.77,53200.0,33.5312,33.6939,33.5247,33.6939,53200.0
2007-08-17 12:45:00,51.73,51.94,51.73,51.9,29900.0,33.6678,33.8045,33.6678,33.7785,29900.0
2007-08-17 12:50:00,51.88,52.19,51.88,52.18,47300.0,33.7655,33.9672,33.7655,33.9607,47300.0
2007-08-17 12:55:00,52.17,52.19,51.92,52.1,45800.0,33.9542,33.9672,33.7915,33.9086,45800.0
2007-08-17 13:00:00,52.09,52.33,52.06,52.24,41200.0,33.9021,34.0583,33.8826,33.9998,41200.0
2007-08-17 13:05:00,52.28,52.35,52.15,52.35,42800.0,34.0258,34.0714,33.9412,34.0714,42800.0
2007-08-17 13:10:00,52.31,52.67,52.31,52.59,48900.0,34.0453,34.2796,34.0453,34.2276,48900.0
2007-08-17 13:15:00,52.56,52.81,52.56,52.77,56600.0,34.208,34.3707,34.208,34.3447,56600.0
2007-08-17 13:20:00,52.77,52.96,52.75,52.78,48200.0,34.3447,34.4684,34.3317,34.3512,48200.0
2007-08-17 13:25:00,52.78,52.82,52.64,52.64,43600.0,34.3512,34.3773,34.2601,34.2601,43600.0
2007-08-17 13:30:00,52.63,52.67,52.5,52.6,41200.0,34.2536,34.2796,34.169,34.2341,41200.0
2007-08-17 13:35:00,52.61,52.75,52.54,52.67,30900.0,34.2406,34.3317,34.195,34.2796,30900.0
2007-08-17 13:40:00,52.66,52.77,52.51,52.77,26700.0,34.2731,34.3447,34.1755,34.3447,26700.0
2007-08-17 13:45:00,52.69,52.77,52.56,52.57,28500.0,34.2926,34.3447,34.208,34.2145,28500.0
2007-08-17 13:50:00,52.57,52.63,52.37,52.44,32400.0,34.2145,34.2536,34.0844,34.1299,32400.0
2007-08-17 13:55:00,52.41,52.53,52.4,52.49,56100.0,34.1104,34.1885,34.1039,34.1625,56100.0
2007-08-17 14:00:00,52.48,52.6,52.34,52.6,54000.0,34.156,34.2341,34.0649,34.2341,54000.0
2007-08-17 14:05:00,52.62,52.73,52.53,52.56,30300.0,34.2471,34.3187,34.1885,34.208,30300.0
2007-08-17 14:10:00,52.52,52.57,52.43,52.51,58600.0,34.182,34.2145,34.1234,34.1755,58600.0
2007-08-17 14:15:00,52.52,52.62,52.49,52.6,28900.0,34.182,34.2471,34.1625,34.2341,28900.0
2007-08-17 14:20:00,52.6,52.67,52.59,52.63,28200.0,34.2341,34.2796,34.2276,34.2536,28200.0
2007-08-17 14:25:00,52.65,52.7,52.59,52.61,27300.0,34.2666,34.2992,34.2276,34.2406,27300.0
2007-08-17 14:30:00,52.61,52.72,52.59,52.7,66200.0,34.2406,34.3122,34.2276,34.2992,66200.0
2007-08-17 14:35:00,52.72,52.78,52.6,52.65,205000.0,34.3122,34.3512,34.2341,34.2666,205000.0
2007-08-17 14:40:00,52.66,52.76,52.59,52.74,130300.0,34.2731,34.3382,34.2276,34.3252,130300.0
2007-08-17 14:45:00,52.74,52.8,52.63,52.74,53200.0,34.3252,34.3642,34.2536,34.3252,53200.0
2007-08-17 14:50:00,52.78,52.82,52.71,52.75,41200.0,34.3512,34.3773,34.3057,34.3317,41200.0
2007-08-17 14:55:00,52.75,52.85,52.72,52.72,63900.0,34.3317,34.3968,34.3122,34.3122,63900.0
2007-08-17 15:00:00,52.7,52.9,52.67,52.9,46400.0,34.2992,34.4293,34.2796,34.4293,46400.0
2007-08-17 15:05:00,52.9,53.14,52.87,53.08,58800.0,34.4293,34.5855,34.4098,34.5465,58800.0
2007-08-17 15:10:00,53.07,53.82,53.07,53.3,115900.0,34.54,35.0281,34.54,34.6897,115900.0
2007-08-17 15:15:00,53.3,53.45,52.9,53.19,91700.0,34.6897,34.7873,34.4293,34.6181,91700.0
2007-08-17 15:20:00,53.23,53.23,52.9,52.93,62600.0,34.6441,34.6441,34.4293,34.4488,62600.0
2007-08-17 15:25:00,52.93,53.0,52.6,52.76,89100.0,34.4488,34.4944,34.2341,34.3382,89100.0
2007-08-17 15:30:00,52.78,53.0,52.77,52.94,116700.0,34.3512,34.4944,34.3447,34.4554,116700.0
2007-08-17 15:35:00,52.93,53.18,52.88,53.17,230900.0,34.4488,34.6116,34.4163,34.605,230900.0
2007-08-17 15:40:00,53.18,53.24,52.85,53.07,101900.0,34.6116,34.6506,34.3968,34.54,101900.0
2007-08-17 15:45:00,53.06,53.06,52.91,52.98,92500.0,34.5335,34.5335,34.4358,34.4814,92500.0
2007-08-17 15:50:00,52.96,53.02,52.92,52.96,83300.0,34.4684,34.5074,34.4423,34.4684,83300.0
2007-08-17 15:55:00,52.97,52.98,52.79,52.91,146500.0,34.4749,34.4814,34.3577,34.4358,146500.0
2007-08-20 09:30:00,52.96,53.0,52.87,52.97,51400.0,34.4684,34.4944,34.4098,34.4749,51400.0
2007-08-20 09:35:00,52.97,53.0,52.51,52.65,62200.0,34.4749,34.4944,34.1755,34.2666,62200.0
2007-08-20 09:40:00,52.64,52.66,52.27,52.34,64500.0,34.2601,34.2731,34.0193,34.0649,64500.0
2007-08-20 09:45:00,52.32,52.35,51.9,51.97,57900.0,34.0518,34.0714,33.7785,33.824,57900.0
2007-08-20 09:50:00,51.99,52.14,51.77,52.06,81900.0,33.8371,33.9347,33.6939,33.8826,81900.0
2007-08-20 09:55:00,52.07,52.07,51.92,52.02,51200.0,33.8891,33.8891,33.7915,33.8566,51200.0
2007-08-20 10:00:00,52.02,52.26,51.93,51.96,34400.0,33.8566,34.0128,33.798,33.8175,34400.0
2007-08-20 10:05:00,51.96,52.1,51.91,52.03,16700.0,33.8175,33.9086,33.785,33.8631,16700.0
2007-08-20 10:10:00,52.06,52.1,52.02,52.05,17500.0,33.8826,33.9086,33.8566,33.8761,17500.0
2007-08-20 10:15:00,52.05,52.05,51.9,52.02,22900.0,33.8761,33.8761,33.7785,33.8566,22900.0
2007-08-20 10:20:00,52.02,52.06,51.9,51.91,19900.0,33.8566,33.8826,33.7785,33.785,19900.0
2007-08-20 10:25:00,51.91,51.91,51.57,51.6,52500.0,33.785,33.785,33.5637,33.5832,52500.0
2007-08-20 10:30:00,51.6,51.64,51.51,51.63,53300.0,33.5832,33.6093,33.5247,33.6028,53300.0
2007-08-20 10:35:00,51.62,51.65,51.5,51.53,30100.0,33.5962,33.6158,33.5181,33.5377,30100.0
2007-08-20 10:40:00,51.54,51.84,51.5,51.76,37400.0,33.5442,33.7394,33.5181,33.6874,37400.0
2007-08-20 10:45:00,51.76,51.88,51.53,51.53,18700.0,33.6874,33.7655,33.5377,33.5377,18700.0
2007-08-20 10:50:00,51.54,51.89,51.52,51.78,24700.0,33.5442,33.772,33.5312,33.7004,24700.0
2007-08-20 10:55:00,51.76,51.96,51.7,51.96,16200.0,33.6874,33.8175,33.6483,33.8175,16200.0
2007-08-20 11:00:00,51.96,51.96,51.75,51.8,19600.0,33.8175,33.8175,33.6809,33.7134,19600.0
2007-08-20 11:05:00,51.78,51.86,51.75,51.76,16000.0,33.7004,33.7524,33.6809,33.6874,16000.0
2007-08-20 11:10:00,51.78,51.9,51.75,51.88,20800.0,33.7004,33.7785,33.6809,33.7655,20800.0
2007-08-20 11:15:00,51.88,51.96,51.88,51.9,16300.0,33.7655,33.8175,33.7655,33.7785,16300.0
2007-08-20 11:20:00,51.89,52.08,51.89,52.04,23700.0,33.772,33.8956,33.772,33.8696,23700.0
2007-08-20 11:25:00,52.06,52.07,51.95,51.97,18800.0,33.8826,33.8891,33.811,33.824,18800.0
2007-08-20 11:30:00,51.99,52.01,51.95,51.97,11100.0,33.8371,33.8501,33.811,33.824,11100.0
2007-08-20 11:35:00,51.95,52.01,51.92,52.0,13300.0,33.811,33.8501,33.7915,33.8436,13300.0
2007-08-20 11:40:00,52.0,52.09,51.99,52.09,15200.0,33.8436,33.9021,33.8371,33.9021,15200.0
2007-08-20 11:45:00,52.09,52.09,51.95,51.96,27700.0,33.9021,33.9021,33.811,33.8175,27700.0
2007-08-20 11:50:00,51.99,51.99,51.76,51.82,19800.0,33.8371,33.8371,33.6874,33.7264,19800.0
2007-08-20 11:55:00,51.8,51.82,51.67,51.67,22300.0,33.7134,33.7264,33.6288,33.6288,22300.0
2007-08-20 12:00:00,51.68,51.74,51.65,51.66,22100.0,33.6353,33.6743,33.6158,33.6223,22100.0
2007-08-20 12:05:00,51.68,51.87,51.68,51.79,28100.0,33.6353,33.759,33.6353,33.7069,28100.0
2007-08-20 12:10:00,51.79,51.8,51.59,51.73,29000.0,33.7069,33.7134,33.5767,33.6678,29000.0
2007-08-20 12:15:00,51.7,51.79,51.61,51.76,16500.0,33.6483,33.7069,33.5897,33.6874,16500.0
2007-08-20 12:20:00,51.76,51.76,51.67,51.76,12600.0,33.6874,33.6874,33.6288,33.6874,12600.0
2007-08-20 12:25:00,51.72,51.87,51.64,51.66,40900.0,33.6613,33.759,33.6093,33.6223,40900.0
2007-08-20 12:30:00,51.67,51.8,51.61,51.8,18200.0,33.6288,33.7134,33.5897,33.7134,18200.0
2007-08-20 12:35:00,51.8,51.8,51.74,51.76,10000.0,33.7134,33.7134,33.6743,33.6874,10000.0
2007-08-20 12:40:00,51.77,51.78,51.68,51.72,10700.0,33.6939,33.7004,33.6353,33.6613,10700.0
2007-08-20 12:45:00,51.71,51.88,51.71,51.79,14500.0,33.6548,33.7655,33.6548,33.7069,14500.0
2007-08-20 12:50:00,51.78,51.78,51.62,51.68,20700.0,33.7004,33.7004,33.5962,33.6353,20700.0
2007-08-20 12:55:00,51.69,51.69,51.5,51.5,15000.0,33.6418,33.6418,33.5181,33.5181,15000.0
2007-08-20 13:00:00,51.51,51.59,51.47,51.56,12500.0,33.5247,33.5767,33.4986,33.5572,12500.0
2007-08-20 13:05:00,51.55,51.59,51.48,51.55,12100.0,33.5507,33.5767,33.5051,33.5507,12100.0
2007-08-20 13:10:00,51.56,51.59,51.42,51.53,16800.0,33.5572,33.5767,33.4661,33.5377,16800.0
2007-08-20 13:15:00,51.52,51.57,51.46,51.46,17100.0,33.5312,33.5637,33.4921,33.4921,17100.0
2007-08-20 13:20:00,51.46,51.48,51.35,51.43,21100.0,33.4921,33.5051,33.4205,33.4726,21100.0
2007-08-20 13:25:00,51.41,51.43,51.37,51.37,8900.0,33.4596,33.4726,33.4335,33.4335,8900.0
2007-08-20 13:30:00,51.38,51.4,51.3,51.36,21800.0,33.44,33.4531,33.388,33.427,21800.0
2007-08-20 13:35:00,51.33,51.33,51.21,51.25,32600.0,33.4075,33.4075,33.3294,33.3554,32600.0
2007-08-20 13:40:00,51.23,51.55,51.23,51.54,22000.0,33.3424,33.5507,33.3424,33.5442,22000.0
2007-08-20 13:45:00,51.54,51.84,51.43,51.84,28100.0,33.5442,33.7394,33.4726,33.7394,28100.0
2007-08-20 13:50:00,51.81,51.84,51.59,51.7,19100.0,33.7199,33.7394,33.5767,33.6483,19100.0
2007-08-20 13:55:00,51.67,51.73,51.33,51.42,21800.0,33.6288,33.6678,33.4075,33.4661,21800.0
2007-08-20 14:00:00,51.41,51.58,51.38,51.56,21900.0,33.4596,33.5702,33.44,33.5572,21900.0
2007-08-20 14:05:00,51.56,51.57,51.49,51.53,16100.0,33.5572,33.5637,33.5116,33.5377,16100.0
2007-08-20 14:10:00,51.52,51.75,51.5,51.65,24700.0,33.5312,33.6809,33.5181,33.6158,24700.0
2007-08-20 14:15:00,51.65,51.69,51.49,51.62,25200.0,33.6158,33.6418,33.5116,33.5962,25200.0
2007-08-20 14:20:00,51.62,51.89,51.57,51.76,27100.0,33.5962,33.772,33.5637,33.6874,27100.0
2007-08-20 14:25:00,51.77,51.82,51.7,51.81,19700.0,33.6939,33.7264,33.6483,33.7199,19700.0
2007-08-20 14:30:00,51.8,52.02,51.72,51.93,25300.0,33.7134,33.8566,33.6613,33.798,25300.0
2007-08-20 14:35:00,51.91,52.12,51.91,52.04,32600.0,33.785,33.9217,33.785,33.8696,32600.0
2007-08-20 14:40:00,52.05,52.11,51.73,51.86,36800.0,33.8761,33.9152,33.6678,33.7524,36800.0
2007-08-20 14:45:00,51.85,51.89,51.72,51.74,24800.0,33.7459,33.772,33.6613,33.6743,24800.0
2007-08-20 14:50:00,51.75,51.86,51.55,51.83,48700.0,33.6809,33.7524,33.5507,33.7329,48700.0
2007-08-20 14:55:00,51.82,52.07,51.82,52.04,26900.0,33.7264,33.8891,33.7264,33.8696,26900.0
2007-08-20 15:00:00,52.05,52.17,52.02,52.13,17800.0,33.8761,33.9542,33.8566,33.9282,17800.0
2007-08-20 15:05:00,52.13,52.31,51.99,52.29,29800.0,33.9282,34.0453,33.8371,34.0323,29800.0
2007-08-20 15:10:00,52.29,52.63,52.2,52.53,45100.0,34.0323,34.2536,33.9737,34.1885,45100.0
2007-08-20 15:15:00,52.55,52.55,52.38,52.45,55300.0,34.2015,34.2015,34.0909,34.1364,55300.0
2007-08-20 15:20:00,52.45,52.73,52.37,52.72,55000.0,34.1364,34.3187,34.0844,34.3122,55000.0
2007-08-20 15:25:00,52.74,52.84,52.61,52.61,64200.0,34.3252,34.3903,34.2406,34.2406,64200.0
2007-08-20 15:30:00,52.61,52.61,52.21,52.33,61800.0,34.2406,34.2406,33.9802,34.0583,61800.0
2007-08-20 15:35:00,52.32,52.4,52.26,52.38,64600.0,34.0518,34.1039,34.0128,34.0909,64600.0
2007-08-20 15:40:00,52.37,52.64,52.36,52.6,79300.0,34.0844,34.2601,34.0779,34.2341,79300.0
2007-08-20 15:45:00,52.59,52.6,52.45,52.55,65600.0,34.2276,34.2341,34.1364,34.2015,65600.0
2007-08-20 15:50:00,52.53,52.61,52.32,52.38,53300.0,34.1885,34.2406,34.0518,34.0909,53300.0
2007-08-20 15:55:00,52.38,52.44,52.31,52.32,53800.0,34.0909,34.1299,34.0453,34.0518,53800.0
2007-08-21 09:30:00,52.11,52.31,52.02,52.14,42400.0,33.9152,34.0453,33.8566,33.9347,42400.0
2007-08-21 09:35:00,52.02,52.15,51.71,51.98,39600.0,33.8566,33.9412,33.6548,33.8305,39600.0
2007-08-21 09:40:00,51.91,52.35,51.89,52.35,24500.0,33.785,34.0714,33.772,34.0714,24500.0
2007-08-21 09:45:00,52.32,52.69,52.28,52.62,62100.0,34.0518,34.2926,34.0258,34.2471,62100.0
2007-08-21 09:50:00,52.63,52.85,52.62,52.81,26400.0,34.2536,34.3968,34.2471,34.3707,26400.0
2007-08-21 09:55:00,52.79,52.95,52.64,52.72,30300.0,34.3577,34.4619,34.2601,34.3122,30300.0
2007-08-21 10:00:00,52.71,52.73,52.4,52.52,63200.0,34.3057,34.3187,34.1039,34.182,63200.0
2007-08-21 10:05:00,52.54,52.55,52.36,52.37,33900.0,34.195,34.2015,34.0779,34.0844,33900.0
2007-08-21 10:10:00,52.36,52.36,52.01,52.03,66300.0,34.0779,34.0779,33.8501,33.8631,66300.0
2007-08-21 10:15:00,52.04,52.14,51.96,52.0,41400.0,33.8696,33.9347,33.8175,33.8436,41400.0
2007-08-21 10:20:00,52.01,52.07,51.75,51.81,38500.0,33.8501,33.8891,33.6809,33.7199,38500.0
2007-08-21 10:25:00,51.83,52.0,51.78,51.97,45100.0,33.7329,33.8436,33.7004,33.824,45100.0
2007-08-21 10:30:00,51.98,52.07,51.98,52.0,31500.0,33.8305,33.8891,33.8305,33.8436,31500.0
2007-08-21 10:35:00,52.01,52.01,51.79,51.97,30000.0,33.8501,33.8501,33.7069,33.824,30000.0
2007-08-21 10:40:00,51.97,52.04,51.83,51.95,36600.0,33.824,33.8696,33.7329,33.811,36600.0
2007-08-21 10:45:00,51.93,51.96,51.81,51.82,72600.0,33.798,33.8175,33.7199,33.7264,72600.0
2007-08-21 10:50:00,51.82,51.83,51.76,51.78,12900.0,33.7264,33.7329,33.6874,33.7004,12900.0
2007-08-21 10:55:00,51.81,51.85,51.78,51.85,12500.0,33.7199,33.7459,33.7004,33.7459,12500.0
2007-08-21 11:00:00,51.83,52.06,51.76,51.95,26800.0,33.7329,33.8826,33.6874,33.811,26800.0
2007-08-21 11:05:00,51.95,52.0,51.8,51.8,24700.0,33.811,33.8436,33.7134,33.7134,24700.0
2007-08-21 11:10:00,51.77,51.84,51.75,51.79,25000.0,33.6939,33.7394,33.6809,33.7069,25000.0
2007-08-21 11:15:00,51.76,51.77,51.68,51.71,127600.0,33.6874,33.6939,33.6353,33.6548,127600.0
2007-08-21 11:20:00,51.7,51.79,51.64,51.75,26100.0,33.6483,33.7069,33.6093,33.6809,26100.0
2007-08-21 11:25:00,51.75,52.07,51.75,52.07,22800.0,33.6809,33.8891,33.6809,33.8891,22800.0
2007-08-21 11:30:00,52.05,52.28,52.05,52.25,25200.0,33.8761,34.0258,33.8761,34.0063,25200.0
2007-08-21 11:35:00,52.24,52.28,52.17,52.24,28900.0,33.9998,34.0258,33.9542,33.9998,28900.0
2007-08-21 11:40:00,52.25,52.32,52.21,52.31,22500.0,34.0063,34.0518,33.9802,34.0453,22500.0
2007-08-21 11:45:00,52.31,52.65,52.31,52.61,44500.0,34.0453,34.2666,34.0453,34.2406,44500.0
2007-08-21 11:50:00,52.63,52.65,52.46,52.5,12900.0,34.2536,34.2666,34.143,34.169,12900.0
2007-08-21 11:55:00,52.49,52.56,52.46,52.55,10200.0,34.1625,34.208,34.143,34.2015,10200.0
2007-08-21 12:00:00,52.59,52.64,52.5,52.62,27100.0,34.2276,34.2601,34.169,34.2471,27100.0
2007-08-21 12:05:00,52.62,52.63,52.51,52.61,11300.0,34.2471,34.2536,34.1755,34.2406,11300.0
2007-08-21 12:10:00,52.61,52.78,52.59,52.74,19100.0,34.2406,34.3512,34.2276,34.3252,19100.0
2007-08-21 12:15:00,52.72,52.86,52.71,52.75,21700.0,34.3122,34.4033,34.3057,34.3317,21700.0
2007-08-21 12:20:00,52.74,52.9,52.74,52.81,35600.0,34.3252,34.4293,34.3252,34.3707,35600.0
2007-08-21 12:25:00,52.81,52.83,52.73,52.73,15800.0,34.3707,34.3838,34.3187,34.3187,15800.0
2007-08-21 12:30:00,52.71,52.73,52.21,52.31,61000.0,34.3057,34.3187,33.9802,34.0453,61000.0
2007-08-21 12:35:00,52.32,52.35,52.12,52.17,35700.0,34.0518,34.0714,33.9217,33.9542,35700.0
2007-08-21 12:40:00,52.17,52.28,52.08,52.14,26700.0,33.9542,34.0258,33.8956,33.9347,26700.0
2007-08-21 12:45:00,52.13,52.2,52.03,52.03,18600.0,33.9282,33.9737,33.8631,33.8631,18600.0
2007-08-21 12:50:00,52.03,52.2,52.03,52.12,12000.0,33.8631,33.9737,33.8631,33.9217,12000.0
2007-08-21 12:55:00,52.12,52.23,52.12,52.23,8100.0,33.9217,33.9933,33.9217,33.9933,8100.0
2007-08-21 13:00:00,52.19,52.28,52.11,52.13,18800.0,33.9672,34.0258,33.9152,33.9282,18800.0
2007-08-21 13:05:00,52.15,52.15,51.9,51.97,22400.0,33.9412,33.9412,33.7785,33.824,22400.0
2007-08-21 13:10:00,51.98,52.0,51.9,51.97,20800.0,33.8305,33.8436,33.7785,33.824,20800.0
2007-08-21 13:15:00,51.99,52.2,51.99,52.19,21400.0,33.8371,33.9737,33.8371,33.9672,21400.0
2007-08-21 13:20:00,52.18,52.21,52.12,52.19,11600.0,33.9607,33.9802,33.9217,33.9672,11600.0
2007-08-21 13:25:00,52.18,52.18,52.02,52.08,26300.0,33.9607,33.9607,33.8566,33.8956,26300.0
2007-08-21 13:30:00,52.1,52.14,52.01,52.04,12800.0,33.9086,33.9347,33.8501,33.8696,12800.0
2007-08-21 13:35:00,52.05,52.12,52.0,52.02,20700.0,33.8761,33.9217,33.8436,33.8566,20700.0
2007-08-21 13:40:00,52.02,52.17,52.02,52.17,19000.0,33.8566,33.9542,33.8566,33.9542,19000.0
2007-08-21 13:45:00,52.17,52.23,52.15,52.15,18700.0,33.9542,33.9933,33.9412,33.9412,18700.0
2007-08-21 13:50:00,52.15,52.18,52.1,52.16,17700.0,33.9412,33.9607,33.9086,33.9477,17700.0
2007-08-21 13:55:00,52.15,52.18,52.12,52.15,12000.0,33.9412,33.9607,33.9217,33.9412,12000.0
2007-08-21 14:00:00,52.16,52.2,52.1,52.16,30400.0,33.9477,33.9737,33.9086,33.9477,30400.0
2007-08-21 14:05:00,52.18,52.19,52.09,52.1,17200.0,33.9607,33.9672,33.9021,33.9086,17200.0
2007-08-21 14:10:00,52.1,52.15,52.08,52.11,17200.0,33.9086,33.9412,33.8956,33.9152,17200.0
2007-08-21 14:15:00,52.08,52.1,51.84,51.87,17900.0,33.8956,33.9086,33.7394,33.759,17900.0
2007-08-21 14:20:00,51.87,52.02,51.86,52.01,16800.0,33.759,33.8566,33.7524,33.8501,16800.0
2007-08-21 14:25:00,51.97,52.09,51.97,52.05,18200.0,33.824,33.9021,33.824,33.8761,18200.0
2007-08-21 14:30:00,52.05,52.07,51.87,51.94,17600.0,33.8761,33.8891,33.759,33.8045,17600.0
2007-08-21 14:35:00,51.92,52.02,51.9,51.97,21400.0,33.7915,33.8566,33.7785,33.824,21400.0
2007-08-21 14:40:00,51.96,51.98,51.79,51.81,24600.0,33.8175,33.8305,33.7069,33.7199,24600.0
2007-08-21 14:45:00,51.81,51.87,51.7,51.85,34300.0,33.7199,33.759,33.6483,33.7459,34300.0
2007-08-21 14:50:00,51.87,51.87,51.71,51.72,21900.0,33.759,33.759,33.6548,33.6613,21900.0
2007-08-21 14:55:00,51.74,51.85,51.68,51.83,33800.0,33.6743,33.7459,33.6353,33.7329,33800.0
2007-08-21 15:00:00,51.85,51.87,51.65,51.73,50100.0,33.7459,33.759,33.6158,33.6678,50100.0
2007-08-21 15:05:00,51.77,51.83,51.69,51.78,25100.0,33.6939,33.7329,33.6418,33.7004,25100.0
2007-08-21 15:10:00,51.74,51.81,51.74,51.79,19100.0,33.6743,33.7199,33.6743,33.7069,19100.0
2007-08-21 15:15:00,51.77,51.77,51.64,51.66,39100.0,33.6939,33.6939,33.6093,33.6223,39100.0
2007-08-21 15:20:00,51.66,51.74,51.64,51.73,34100.0,33.6223,33.6743,33.6093,33.6678,34100.0
2007-08-21 15:25:00,51.74,51.79,51.74,51.77,19400.0,33.6743,33.7069,33.6743,33.6939,19400.0
2007-08-21 15:30:00,51.78,51.95,51.78,51.95,35500.0,33.7004,33.811,33.7004,33.811,35500.0
2007-08-21 15:35:00,51.95,51.95,51.83,51.85,36200.0,33.811,33.811,33.7329,33.7459,36200.0
2007-08-21 15:40:00,51.86,51.86,51.75,51.84,24800.0,33.7524,33.7524,33.6809,33.7394,24800.0
2007-08-21 15:45:00,51.83,51.93,51.8,51.85,31700.0,33.7329,33.798,33.7134,33.7459,31700.0
2007-08-21 15:50:00,51.86,51.87,51.73,51.77,25000.0,33.7524,33.759,33.6678,33.6939,25000.0
2007-08-21 15:55:00,51.77,51.84,51.71,51.78,31900.0,33.6939,33.7394,33.6548,33.7004,31900.0
2007-08-22 09:30:00,52.45,52.67,51.94,52.65,71600.0,34.1364,34.2796,33.8045,34.2666,71600.0
2007-08-22 09:35:00,52.68,52.71,52.53,52.61,51000.0,34.2861,34.3057,34.1885,34.2406,51000.0
2007-08-22 09:40:00,52.61,52.73,52.4,52.49,42000.0,34.2406,34.3187,34.1039,34.1625,42000.0
2007-08-22 09:45:00,52.46,52.71,52.4,52.59,29100.0,34.143,34.3057,34.1039,34.2276,29100.0
2007-08-22 09:50:00,52.59,52.72,52.58,52.71,21800.0,34.2276,34.3122,34.2211,34.3057,21800.0
2007-08-22 09:55:00,52.68,52.73,52.61,52.64,28200.0,34.2861,34.3187,34.2406,34.2601,28200.0
2007-08-22 10:00:00,52.64,52.76,52.61,52.7,28900.0,34.2601,34.3382,34.2406,34.2992,28900.0
2007-08-22 10:05:00,52.72,52.77,52.54,52.65,27300.0,34.3122,34.3447,34.195,34.2666,27300.0
2007-08-22 10:10:00,52.64,52.75,52.59,52.71,25200.0,34.2601,34.3317,34.2276,34.3057,25200.0
2007-08-22 10:15:00,52.72,52.91,52.7,52.88,39200.0,34.3122,34.4358,34.2992,34.4163,39200.0
2007-08-22 10:20:00,52.87,52.95,52.87,52.94,25300.0,34.4098,34.4619,34.4098,34.4554,25300.0
2007-08-22 10:25:00,52.95,53.05,52.94,53.02,64700.0,34.4619,34.5269,34.4554,34.5074,64700.0
2007-08-22 10:30:00,53.02,53.02,52.8,52.82,63200.0,34.5074,34.5074,34.3642,34.3773,63200.0
2007-08-22 10:35:00,52.81,52.81,52.68,52.73,32000.0,34.3707,34.3707,34.2861,34.3187,32000.0
2007-08-22 10:40:00,52.73,52.76,52.62,52.62,18900.0,34.3187,34.3382,34.2471,34.2471,18900.0
2007-08-22 10:45:00,52.61,52.77,52.61,52.67,37800.0,34.2406,34.3447,34.2406,34.2796,37800.0
2007-08-22 10:50:00,52.67,52.73,52.53,52.56,27000.0,34.2796,34.3187,34.1885,34.208,27000.0
2007-08-22 10:55:00,52.55,52.58,52.51,52.51,24900.0,34.2015,34.2211,34.1755,34.1755,24900.0
2007-08-22 11:00:00,52.51,52.54,52.35,52.35,32300.0,34.1755,34.195,34.0714,34.0714,32300.0
2007-08-22 11:05:00,52.29,52.31,52.05,52.09,68100.0,34.0323,34.0453,33.8761,33.9021,68100.0
2007-08-22 11:10:00,52.09,52.33,52.09,52.31,16800.0,33.9021,34.0583,33.9021,34.0453,16800.0
2007-08-22 11:15:00,52.31,52.33,52.13,52.26,18800.0,34.0453,34.0583,33.9282,34.0128,18800.0
2007-08-22 11:20:00,52.27,52.28,52.19,52.2,12400.0,34.0193,34.0258,33.9672,33.9737,12400.0
2007-08-22 11:25:00,52.2,52.26,51.98,52.01,30600.0,33.9737,34.0128,33.8305,33.8501,30600.0
2007-08-22 11:30:00,52.01,52.07,51.91,52.07,24400.0,33.8501,33.8891,33.785,33.8891,24400.0
2007-08-22 11:35:00,52.07,52.24,52.06,52.18,14300.0,33.8891,33.9998,33.8826,33.9607,14300.0
2007-08-22 11:40:00,52.19,52.22,52.14,52.17,10000.0,33.9672,33.9868,33.9347,33.9542,10000.0
2007-08-22 11:45:00,52.16,52.3,52.16,52.23,10700.0,33.9477,34.0388,33.9477,33.9933,10700.0
2007-08-22 11:50:00,52.23,52.23,52.15,52.22,14600.0,33.9933,33.9933,33.9412,33.9868,14600.0
2007-08-22 11:55:00,52.17,52.2,52.08,52.11,15200.0,33.9542,33.9737,33.8956,33.9152,15200.0
2007-08-22 12:00:00,52.11,52.12,52.01,52.08,15000.0,33.9152,33.9217,33.8501,33.8956,15000.0
2007-08-22 12:05:00,52.08,52.27,52.05,52.27,24900.0,33.8956,34.0193,33.8761,34.0193,24900.0
2007-08-22 12:10:00,52.27,52.29,52.12,52.14,11300.0,34.0193,34.0323,33.9217,33.9347,11300.0
2007-08-22 12:15:00,52.14,52.19,52.11,52.13,13900.0,33.9347,33.9672,33.9152,33.9282,13900.0
2007-08-22 12:20:00,52.13,52.18,52.09,52.09,15400.0,33.9282,33.9607,33.9021,33.9021,15400.0
2007-08-22 12:25:00,52.11,52.12,51.92,51.93,26400.0,33.9152,33.9217,33.7915,33.798,26400.0
2007-08-22 12:30:00,51.93,51.95,51.69,51.91,51100.0,33.798,33.811,33.6418,33.785,51100.0
2007-08-22 12:35:00,51.91,51.94,51.76,51.93,30600.0,33.785,33.8045,33.6874,33.798,30600.0
2007-08-22 12:40:00,51.9,51.99,51.79,51.99,19700.0,33.7785,33.8371,33.7069,33.8371,19700.0
2007-08-22 12:45:00,51.97,52.06,51.97,51.97,28500.0,33.824,33.8826,33.824,33.824,28500.0
2007-08-22 12:50:00,52.0,52.04,51.91,52.04,23200.0,33.8436,33.8696,33.785,33.8696,23200.0
2007-08-22 12:55:00,52.02,52.06,51.96,51.98,14500.0,33.8566,33.8826,33.8175,33.8305,14500.0
2007-08-22 13:00:00,51.98,52.05,51.8,51.85,15200.0,33.8305,33.8761,33.7134,33.7459,15200.0
2007-08-22 13:05:00,51.86,51.92,51.81,51.86,21200.0,33.7524,33.7915,33.7199,33.7524,21200.0
2007-08-22 13:10:00,51.83,51.86,51.77,51.84,11700.0,33.7329,33.7524,33.6939,33.7394,11700.0
2007-08-22 13:15:00,51.85,51.89,51.71,51.88,28800.0,33.7459,33.772,33.6548,33.7655,28800.0
2007-08-22 13:20:00,51.87,51.98,51.87,51.97,10100.0,33.759,33.8305,33.759,33.824,10100.0
2007-08-22 13:25:00,51.98,52.0,51.88,51.88,20600.0,33.8305,33.8436,33.7655,33.7655,20600.0
2007-08-22 13:30:00,51.9,51.93,51.82,51.87,12300.0,33.7785,33.798,33.7264,33.759,12300.0
2007-08-22 13:35:00,51.84,51.97,51.84,51.93,14500.0,33.7394,33.824,33.7394,33.798,14500.0
2007-08-22 13:40:00,51.94,52.15,51.94,52.08,20400.0,33.8045,33.9412,33.8045,33.8956,20400.0
2007-08-22 13:45:00,52.09,52.13,51.92,51.92,16000.0,33.9021,33.9282,33.7915,33.7915,16000.0
2007-08-22 13:50:00,51.93,51.99,51.93,51.94,10900.0,33.798,33.8371,33.798,33.8045,10900.0
2007-08-22 13:55:00,51.93,52.06,51.9,51.98,34200.0,33.798,33.8826,33.7785,33.8305,34200.0
2007-08-22 14:00:00,51.96,51.97,51.81,51.84,27200.0,33.8175,33.824,33.7199,33.7394,27200.0
2007-08-22 14:05:00,51.84,51.99,51.83,51.92,13100.0,33.7394,33.8371,33.7329,33.7915,13100.0
2007-08-22 14:10:00,51.92,51.97,51.86,51.87,18700.0,33.7915,33.824,33.7524,33.759,18700.0
2007-08-22 14:15:00,51.86,51.97,51.8,51.95,29500.0,33.7524,33.824,33.7134,33.811,29500.0
2007-08-22 14:20:00,51.96,51.98,51.68,51.73,31000.0,33.8175,33.8305,33.6353,33.6678,31000.0
2007-08-22 14:25:00,51.74,51.86,51.7,51.74,21800.0,33.6743,33.7524,33.6483,33.6743,21800.0
2007-08-22 14:30:00,51.77,51.88,51.74,51.81,16900.0,33.6939,33.7655,33.6743,33.7199,16900.0
2007-08-22 14:35:00,51.81,51.9,51.72,51.85,24000.0,33.7199,33.7785,33.6613,33.7459,24000.0
2007-08-22 14:40:00,51.86,52.01,51.84,51.97,34600.0,33.7524,33.8501,33.7394,33.824,34600.0
2007-08-22 14:45:00,51.95,52.06,51.95,52.06,23600.0,33.811,33.8826,33.811,33.8826,23600.0
2007-08-22 14:50:00,52.05,52.31,52.04,52.08,34300.0,33.8761,34.0453,33.8696,33.8956,34300.0
2007-08-22 14:55:00,52.06,52.17,52.02,52.17,16100.0,33.8826,33.9542,33.8566,33.9542,16100.0
2007-08-22 15:00:00,52.18,52.26,52.15,52.25,26300.0,33.9607,34.0128,33.9412,34.0063,26300.0
2007-08-22 15:05:00,52.26,52.27,52.21,52.21,21500.0,34.0128,34.0193,33.9802,33.9802,21500.0
2007-08-22 15:10:00,52.21,52.3,52.21,52.29,19300.0,33.9802,34.0388,33.9802,34.0323,19300.0
2007-08-22 15:15:00,52.3,52.59,52.28,52.52,31400.0,34.0388,34.2276,34.0258,34.182,31400.0
2007-08-22 15:20:00,52.54,52.69,52.49,52.5,29000.0,34.195,34.2926,34.1625,34.169,29000.0
2007-08-22 15:25:00,52.49,52.63,52.46,52.5,24300.0,34.1625,34.2536,34.143,34.169,24300.0
2007-08-22 15:30:00,52.51,52.78,52.51,52.72,57500.0,34.1755,34.3512,34.1755,34.3122,57500.0
2007-08-22 15:35:00,52.71,52.79,52.61,52.75,48000.0,34.3057,34.3577,34.2406,34.3317,48000.0
2007-08-22 15:40:00,52.76,52.8,52.6,52.62,30700.0,34.3382,34.3642,34.2341,34.2471,30700.0
2007-08-22 15:45:00,52.62,52.72,52.6,52.64,53200.0,34.2471,34.3122,34.2341,34.2601,53200.0
2007-08-22 15:50:00,52.64,52.65,52.45,52.52,49200.0,34.2601,34.2666,34.1364,34.182,49200.0
2007-08-22 15:55:00,52.53,52.62,52.41,52.58,91400.0,34.1885,34.2471,34.1104,34.2211,91400.0
2007-08-23 09:30:00,52.79,52.95,52.7,52.77,39300.0,34.3577,34.4619,34.2992,34.3447,39300.0
2007-08-23 09:35:00,52.78,52.99,52.72,52.77,37100.0,34.3512,34.4879,34.3122,34.3447,37100.0
2007-08-23 09:40:00,52.77,52.8,52.34,52.53,34300.0,34.3447,34.3642,34.0649,34.1885,34300.0
2007-08-23 09:45:00,52.54,52.54,52.2,52.36,45000.0,34.195,34.195,33.9737,34.0779,45000.0
2007-08-23 09:50:00,52.36,52.44,52.25,52.28,33900.0,34.0779,34.1299,34.0063,34.0258,33900.0
2007-08-23 09:55:00,52.29,52.3,52.07,52.21,26900.0,34.0323,34.0388,33.8891,33.9802,26900.0
2007-08-23 10:00:00,52.21,52.24,52.09,52.18,23700.0,33.9802,33.9998,33.9021,33.9607,23700.0
2007-08-23 10:05:00,52.2,52.34,52.2,52.25,27600.0,33.9737,34.0649,33.9737,34.0063,27600.0
2007-08-23 10:10:00,52.24,52.35,52.2,52.31,17500.0,33.9998,34.0714,33.9737,34.0453,17500.0
2007-08-23 10:15:00,52.28,52.33,52.15,52.24,24600.0,34.0258,34.0583,33.9412,33.9998,24600.0
2007-08-23 10:20:00,52.24,52.33,52.2,52.26,24900.0,33.9998,34.0583,33.9737,34.0128,24900.0
2007-08-23 10:25:00,52.27,52.42,52.26,52.42,26100.0,34.0193,34.1169,34.0128,34.1169,26100.0
2007-08-23 10:30:00,52.42,52.54,52.37,52.53,34000.0,34.1169,34.195,34.0844,34.1885,34000.0
2007-08-23 10:35:00,52.52,52.52,52.4,52.45,27100.0,34.182,34.182,34.1039,34.1364,27100.0
2007-08-23 10:40:00,52.44,52.48,52.33,52.35,28200.0,34.1299,34.156,34.0583,34.0714,28200.0
2007-08-23 10:45:00,52.31,52.44,52.26,52.35,22700.0,34.0453,34.1299,34.0128,34.0714,22700.0
2007-08-23 10:50:00,52.35,52.38,52.24,52.25,21900.0,34.0714,34.0909,33.9998,34.0063,21900.0
2007-08-23 10:55:00,52.26,52.26,52.2,52.24,25600.0,34.0128,34.0128,33.9737,33.9998,25600.0
2007-08-23 11:00:00,52.22,52.25,52.03,52.06,33200.0,33.9868,34.0063,33.8631,33.8826,33200.0
2007-08-23 11:05:00,52.05,52.12,52.05,52.09,12600.0,33.8761,33.9217,33.8761,33.9021,12600.0
2007-08-23 11:10:00,52.08,52.08,51.91,51.93,44600.0,33.8956,33.8956,33.785,33.798,44600.0
2007-08-23 11:15:00,51.95,51.95,51.86,51.93,21900.0,33.811,33.811,33.7524,33.798,21900.0
2007-08-23 11:20:00,51.9,51.98,51.88,51.95,15400.0,33.7785,33.8305,33.7655,33.811,15400.0
2007-08-23 11:25:00,51.98,51.98,51.75,51.81,33400.0,33.8305,33.8305,33.6809,33.7199,33400.0
2007-08-23 11:30:00,51.77,51.81,51.66,51.74,53700.0,33.6939,33.7199,33.6223,33.6743,53700.0
2007-08-23 11:35:00,51.74,51.75,51.61,51.75,29400.0,33.6743,33.6809,33.5897,33.6809,29400.0
2007-08-23 11:40:00,51.75,51.76,51.59,51.7,19600.0,33.6809,33.6874,33.5767,33.6483,19600.0
2007-08-23 11:45:00,51.7,51.75,51.66,51.67,16600.0,33.6483,33.6809,33.6223,33.6288,16600.0
2007-08-23 11:50:00,51.64,51.7,51.6,51.66,27400.0,33.6093,33.6483,33.5832,33.6223,27400.0
2007-08-23 11:55:00,51.67,51.72,51.57,51.6,23500.0,33.6288,33.6613,33.5637,33.5832,23500.0
2007-08-23 12:00:00,51.6,51.66,51.6,51.66,9300.0,33.5832,33.6223,33.5832,33.6223,9300.0
2007-08-23 12:05:00,51.62,51.66,51.6,51.6,15800.0,33.5962,33.6223,33.5832,33.5832,15800.0
2007-08-23 12:10:00,51.6,51.65,51.55,51.55,15000.0,33.5832,33.6158,33.5507,33.5507,15000.0
2007-08-23 12:15:00,51.56,51.69,51.55,51.69,16300.0,33.5572,33.6418,33.5507,33.6418,16300.0
2007-08-23 12:20:00,51.68,51.75,51.67,51.68,23900.0,33.6353,33.6809,33.6288,33.6353,23900.0
2007-08-23 12:25:00,51.68,51.69,51.5,51.61,35100.0,33.6353,33.6418,33.5181,33.5897,35100.0
2007-08-23 12:30:00,51.59,51.64,51.56,51.57,14900.0,33.5767,33.6093,33.5572,33.5637,14900.0
2007-08-23 12:35:00,51.59,51.65,51.56,51.65,18400.0,33.5767,33.6158,33.5572,33.6158,18400.0
2007-08-23 12:40:00,51.65,51.7,51.54,51.54,21200.0,33.6158,33.6483,33.5442,33.5442,21200.0
2007-08-23 12:45:00,51.55,51.56,51.41,51.54,27700.0,33.5507,33.5572,33.4596,33.5442,27700.0
2007-08-23 12:50:00,51.55,51.57,51.32,51.44,30700.0,33.5507,33.5637,33.401,33.4791,30700.0
2007-08-23 12:55:00,51.42,51.48,51.38,51.48,8900.0,33.4661,33.5051,33.44,33.5051,8900.0
2007-08-23 13:00:00,51.48,51.55,51.46,51.51,22600.0,33.5051,33.5507,33.4921,33.5247,22600.0
2007-08-23 13:05:00,51.51,51.65,51.51,51.65,18900.0,33.5247,33.6158,33.5247,33.6158,18900.0
2007-08-23 13:10:00,51.65,51.73,51.61,51.71,16200.0,33.6158,33.6678,33.5897,33.6548,16200.0
2007-08-23 13:15:00,51.7,51.78,51.65,51.65,20500.0,33.6483,33.7004,33.6158,33.6158,20500.0
2007-08-23 13:20:00,51.63,51.65,51.58,51.58,16600.0,33.6028,33.6158,33.5702,33.5702,16600.0
2007-08-23 13:25:00,51.59,51.59,51.48,51.48,14800.0,33.5767,33.5767,33.5051,33.5051,14800.0
2007-08-23 13:30:00,51.48,51.56,51.44,51.52,17300.0,33.5051,33.5572,33.4791,33.5312,17300.0
2007-08-23 13:35:00,51.51,51.73,51.51,51.62,28300.0,33.5247,33.6678,33.5247,33.5962,28300.0
2007-08-23 13:40:00,51.62,51.76,51.62,51.73,23100.0,33.5962,33.6874,33.5962,33.6678,23100.0
2007-08-23 13:45:00,51.74,51.74,51.6,51.63,22300.0,33.6743,33.6743,33.5832,33.6028,22300.0
2007-08-23 13:50:00,51.64,51.67,51.58,51.67,17100.0,33.6093,33.6288,33.5702,33.6288,17100.0
2007-08-23 13:55:00,51.67,51.78,51.64,51.76,19600.0,33.6288,33.7004,33.6093,33.6874,19600.0
2007-08-23 14:00:00,51.73,51.81,51.65,51.76,19200.0,33.6678,33.7199,33.6158,33.6874,19200.0
2007-08-23 14:05:00,51.73,51.84,51.7,51.83,32000.0,33.6678,33.7394,33.6483,33.7329,32000.0
2007-08-23 14:10:00,51.82,51.86,51.77,51.84,19800.0,33.7264,33.7524,33.6939,33.7394,19800.0
2007-08-23 14:15:00,51.82,51.84,51.79,51.8,15900.0,33.7264,33.7394,33.7069,33.7134,15900.0
2007-08-23 14:20:00,51.81,51.81,51.63,51.67,23700.0,33.7199,33.7199,33.6028,33.6288,23700.0
2007-08-23 14:25:00,51.67,51.69,51.6,51.61,22000.0,33.6288,33.6418,33.5832,33.5897,22000.0
2007-08-23 14:30:00,51.61,51.67,51.59,51.67,21500.0,33.5897,33.6288,33.5767,33.6288,21500.0
2007-08-23 14:35:00,51.67,51.7,51.55,51.55,25600.0,33.6288,33.6483,33.5507,33.5507,25600.0
2007-08-23 14:40:00,51.55,51.59,51.4,51.45,35500.0,33.5507,33.5767,33.4531,33.4856,35500.0
2007-08-23 14:45:00,51.43,51.49,51.34,51.49,23100.0,33.4726,33.5116,33.414,33.5116,23100.0
2007-08-23 14:50:00,51.49,51.54,51.45,51.52,15800.0,33.5116,33.5442,33.4856,33.5312,15800.0
2007-08-23 14:55:00,51.52,51.52,51.4,51.42,17600.0,33.5312,33.5312,33.4531,33.4661,17600.0
2007-08-23 15:00:00,51.42,51.55,51.41,51.46,34700.0,33.4661,33.5507,33.4596,33.4921,34700.0
2007-08-23 15:05:00,51.48,51.51,51.42,51.5,21000.0,33.5051,33.5247,33.4661,33.5181,21000.0
2007-08-23 15:10:00,51.49,51.55,51.46,51.46,26200.0,33.5116,33.5507,33.4921,33.4921,26200.0
2007-08-23 15:15:00,51.46,51.67,51.39,51.65,27900.0,33.4921,33.6288,33.4466,33.6158,27900.0
2007-08-23 15:20:00,51.64,51.93,51.64,51.81,43400.0,33.6093,33.798,33.6093,33.7199,43400.0
2007-08-23 15:25:00,51.81,51.84,51.63,51.64,27800.0,33.7199,33.7394,33.6028,33.6093,27800.0
2007-08-23 15:30:00,51.64,51.66,51.54,51.58,24600.0,33.6093,33.6223,33.5442,33.5702,24600.0
2007-08-23 15:35:00,51.55,51.58,51.42,51.47,47300.0,33.5507,33.5702,33.4661,33.4986,47300.0
2007-08-23 15:40:00,51.47,51.59,51.41,51.54,40300.0,33.4986,33.5767,33.4596,33.5442,40300.0
2007-08-23 15:45:00,51.54,51.75,51.54,51.71,40200.0,33.5442,33.6809,33.5442,33.6548,40200.0
2007-08-23 15:50:00,51.71,51.71,51.45,51.53,54000.0,33.6548,33.6548,33.4856,33.5377,54000.0
2007-08-23 15:55:00,51.53,51.68,51.46,51.68,82200.0,33.5377,33.6353,33.4921,33.6353,82200.0
2007-08-24 09:30:00,51.8,51.88,51.61,51.84,51600.0,33.7134,33.7655,33.5897,33.7394,51600.0
2007-08-24 09:35:00,51.86,51.95,51.79,51.79,30200.0,33.7524,33.811,33.7069,33.7069,30200.0
2007-08-24 09:40:00,51.83,51.92,51.74,51.79,32500.0,33.7329,33.7915,33.6743,33.7069,32500.0
2007-08-24 09:45:00,51.79,52.07,51.78,51.98,50800.0,33.7069,33.8891,33.7004,33.8305,50800.0
2007-08-24 09:50:00,51.98,52.12,51.98,52.07,32100.0,33.8305,33.9217,33.8305,33.8891,32100.0
2007-08-24 09:55:00,52.06,52.17,52.01,52.16,23500.0,33.8826,33.9542,33.8501,33.9477,23500.0
2007-08-24 10:00:00,52.15,52.57,52.15,52.19,81700.0,33.9412,34.2145,33.9412,33.9672,81700.0
2007-08-24 10:05:00,52.22,52.42,52.11,52.27,30600.0,33.9868,34.1169,33.9152,34.0193,30600.0
2007-08-24 10:10:00,52.28,52.34,52.18,52.18,18200.0,34.0258,34.0649,33.9607,33.9607,18200.0
2007-08-24 10:15:00,52.15,52.23,52.11,52.11,23400.0,33.9412,33.9933,33.9152,33.9152,23400.0
2007-08-24 10:20:00,52.11,52.16,52.05,52.15,19800.0,33.9152,33.9477,33.8761,33.9412,19800.0
2007-08-24 10:25:00,52.15,52.15,52.08,52.11,27300.0,33.9412,33.9412,33.8956,33.9152,27300.0
2007-08-24 10:30:00,52.11,52.14,52.02,52.08,26300.0,33.9152,33.9347,33.8566,33.8956,26300.0
2007-08-24 10:35:00,52.07,52.1,51.83,51.84,28300.0,33.8891,33.9086,33.7329,33.7394,28300.0
2007-08-24 10:40:00,51.85,51.95,51.84,51.93,23900.0,33.7459,33.811,33.7394,33.798,23900.0
2007-08-24 10:45:00,51.94,51.94,51.86,51.86,16800.0,33.8045,33.8045,33.7524,33.7524,16800.0
2007-08-24 10:50:00,51.84,51.86,51.78,51.84,17900.0,33.7394,33.7524,33.7004,33.7394,17900.0
2007-08-24 10:55:00,51.84,51.87,51.82,51.85,14500.0,33.7394,33.759,33.7264,33.7459,14500.0
2007-08-24 11:00:00,51.85,52.08,51.85,52.07,14500.0,33.7459,33.8956,33.7459,33.8891,14500.0
2007-08-24 11:05:00,52.07,52.2,52.07,52.2,18800.0,33.8891,33.9737,33.8891,33.9737,18800.0
2007-08-24 11:10:00,52.2,52.2,52.02,52.04,22100.0,33.9737,33.9737,33.8566,33.8696,22100.0
2007-08-24 11:15:00,52.05,52.08,52.04,52.04,13300.0,33.8761,33.8956,33.8696,33.8696,13300.0
2007-08-24 11:20:00,52.03,52.07,52.01,52.07,12000.0,33.8631,33.8891,33.8501,33.8891,12000.0
2007-08-24 11:25:00,52.07,52.12,51.98,51.98,13500.0,33.8891,33.9217,33.8305,33.8305,13500.0
2007-08-24 11:30:00,52.01,52.12,52.01,52.04,21300.0,33.8501,33.9217,33.8501,33.8696,21300.0
2007-08-24 11:35:00,52.04,52.04,51.96,51.98,17700.0,33.8696,33.8696,33.8175,33.8305,17700.0
2007-08-24 11:40:00,51.98,52.03,51.95,52.03,19400.0,33.8305,33.8631,33.811,33.8631,19400.0
2007-08-24 11:45:00,52.01,52.04,51.97,52.0,12000.0,33.8501,33.8696,33.824,33.8436,12000.0
2007-08-24 11:50:00,51.99,52.09,51.99,52.0,13100.0,33.8371,33.9021,33.8371,33.8436,13100.0
2007-08-24 11:55:00,52.0,52.07,51.98,52.07,24700.0,33.8436,33.8891,33.8305,33.8891,24700.0
2007-08-24 12:00:00,52.08,52.1,52.03,52.03,16500.0,33.8956,33.9086,33.8631,33.8631,16500.0
2007-08-24 12:05:00,52.05,52.05,51.98,51.98,21200.0,33.8761,33.8761,33.8305,33.8305,21200.0
2007-08-24 12:10:00,51.96,52.0,51.89,51.96,20900.0,33.8175,33.8436,33.772,33.8175,20900.0
2007-08-24 12:15:00,51.96,52.09,51.96,52.08,15000.0,33.8175,33.9021,33.8175,33.8956,15000.0
2007-08-24 12:20:00,52.11,52.22,52.09,52.11,30600.0,33.9152,33.9868,33.9021,33.9152,30600.0
2007-08-24 12:25:00,52.12,52.15,52.02,52.03,13600.0,33.9217,33.9412,33.8566,33.8631,13600.0
2007-08-24 12:30:00,52.03,52.04,51.96,51.99,28700.0,33.8631,33.8696,33.8175,33.8371,28700.0
2007-08-24 12:35:00,51.98,52.04,51.96,52.0,19200.0,33.8305,33.8696,33.8175,33.8436,19200.0
2007-08-24 12:40:00,52.0,52.01,51.91,51.95,22500.0,33.8436,33.8501,33.785,33.811,22500.0
2007-08-24 12:45:00,51.92,51.96,51.92,51.94,10400.0,33.7915,33.8175,33.7915,33.8045,10400.0
2007-08-24 12:50:00,51.95,52.0,51.93,51.95,13200.0,33.811,33.8436,33.798,33.811,13200.0
2007-08-24 12:55:00,51.94,51.96,51.9,51.9,12400.0,33.8045,33.8175,33.7785,33.7785,12400.0
2007-08-24 13:00:00,51.9,52.0,51.88,51.94,16600.0,33.7785,33.8436,33.7655,33.8045,16600.0
2007-08-24 13:05:00,51.94,51.97,51.9,51.93,17100.0,33.8045,33.824,33.7785,33.798,17100.0
2007-08-24 13:10:00,51.94,52.05,51.91,51.93,24000.0,33.8045,33.8761,33.785,33.798,24000.0
2007-08-24 13:15:00,51.92,51.99,51.89,51.89,16200.0,33.7915,33.8371,33.772,33.772,16200.0
2007-08-24 13:20:00,51.89,51.9,51.85,51.9,16200.0,33.772,33.7785,33.7459,33.7785,16200.0
2007-08-24 13:25:00,51.88,51.95,51.87,51.87,19400.0,33.7655,33.811,33.759,33.759,19400.0
2007-08-24 13:30:00,51.88,51.89,51.78,51.78,16200.0,33.7655,33.772,33.7004,33.7004,16200.0
2007-08-24 13:35:00,51.78,51.83,51.76,51.82,16800.0,33.7004,33.7329,33.6874,33.7264,16800.0
2007-08-24 13:40:00,51.82,51.93,51.82,51.89,10100.0,33.7264,33.798,33.7264,33.772,10100.0
2007-08-24 13:45:00,51.89,51.9,51.79,51.81,13300.0,33.772,33.7785,33.7069,33.7199,13300.0
2007-08-24 13:50:00,51.81,51.81,51.78,51.78,12000.0,33.7199,33.7199,33.7004,33.7004,12000.0
2007-08-24 13:55:00,51.79,51.9,51.79,51.84,15500.0,33.7069,33.7785,33.7069,33.7394,15500.0
2007-08-24 14:00:00,51.84,51.88,51.83,51.88,13600.0,33.7394,33.7655,33.7329,33.7655,13600.0
2007-08-24 14:05:00,51.89,51.96,51.82,51.91,35700.0,33.772,33.8175,33.7264,33.785,35700.0
2007-08-24 14:10:00,51.87,51.94,51.86,51.88,17400.0,33.759,33.8045,33.7524,33.7655,17400.0
2007-08-24 14:15:00,51.87,51.91,51.85,51.86,14000.0,33.759,33.785,33.7459,33.7524,14000.0
2007-08-24 14:20:00,51.88,51.91,51.87,51.89,16300.0,33.7655,33.785,33.759,33.772,16300.0
2007-08-24 14:25:00,51.9,51.91,51.79,51.88,16600.0,33.7785,33.785,33.7069,33.7655,16600.0
2007-08-24 14:30:00,51.89,51.9,51.86,51.86,8300.0,33.772,33.7785,33.7524,33.7524,8300.0
2007-08-24 14:35:00,51.87,51.89,51.74,51.75,25600.0,33.759,33.772,33.6743,33.6809,25600.0
2007-08-24 14:40:00,51.76,51.77,51.7,51.74,18000.0,33.6874,33.6939,33.6483,33.6743,18000.0
2007-08-24 14:45:00,51.75,51.81,51.74,51.8,17300.0,33.6809,33.7199,33.6743,33.7134,17300.0
2007-08-24 14:50:00,51.78,51.92,51.78,51.92,28300.0,33.7004,33.7915,33.7004,33.7915,28300.0
2007-08-24 14:55:00,51.9,51.95,51.88,51.95,21700.0,33.7785,33.811,33.7655,33.811,21700.0
2007-08-24 15:00:00,51.93,51.94,51.86,51.91,23600.0,33.798,33.8045,33.7524,33.785,23600.0
2007-08-24 15:05:00,51.93,51.94,51.89,51.9,20200.0,33.798,33.8045,33.772,33.7785,20200.0
2007-08-24 15:10:00,51.9,51.98,51.89,51.97,24500.0,33.7785,33.8305,33.772,33.824,24500.0
2007-08-24 15:15:00,51.96,52.02,51.96,51.99,21400.0,33.8175,33.8566,33.8175,33.8371,21400.0
2007-08-24 15:20:00,51.99,52.0,51.89,51.95,36300.0,33.8371,33.8436,33.772,33.811,36300.0
2007-08-24 15:25:00,51.95,52.09,51.95,52.05,29000.0,33.811,33.9021,33.811,33.8761,29000.0
2007-08-24 15:30:00,52.05,52.39,52.05,52.24,55100.0,33.8761,34.0974,33.8761,33.9998,55100.0
2007-08-24 15:35:00,52.24,52.3,52.17,52.27,28700.0,33.9998,34.0388,33.9542,34.0193,28700.0
2007-08-24 15:40:00,52.28,52.45,52.26,52.44,33500.0,34.0258,34.1364,34.0128,34.1299,33500.0
2007-08-24 15:45:00,52.45,52.47,52.39,52.43,35000.0,34.1364,34.1495,34.0974,34.1234,35000.0
2007-08-24 15:50:00,52.45,52.5,52.43,52.45,41000.0,34.1364,34.169,34.1234,34.1364,41000.0
2007-08-24 15:55:00,52.46,52.52,52.42,52.43,55600.0,34.143,34.182,34.1169,34.1234,55600.0
2007-08-27 09:30:00,52.62,52.62,52.06,52.19,29600.0,34.2471,34.2471,33.8826,33.9672,29600.0
2007-08-27 09:35:00,52.21,52.38,52.06,52.17,21100.0,33.9802,34.0909,33.8826,33.9542,21100.0
2007-08-27 09:40:00,52.13,52.31,52.11,52.22,9000.0,33.9282,34.0453,33.9152,33.9868,9000.0
2007-08-27 09:45:00,52.22,52.22,52.07,52.17,35000.0,33.9868,33.9868,33.8891,33.9542,35000.0
2007-08-27 09:50:00,52.16,52.22,52.11,52.17,21100.0,33.9477,33.9868,33.9152,33.9542,21100.0
2007-08-27 09:55:00,52.17,52.23,52.17,52.21,16900.0,33.9542,33.9933,33.9542,33.9802,16900.0
2007-08-27 10:00:00,52.21,52.3,52.07,52.07,41900.0,33.9802,34.0388,33.8891,33.8891,41900.0
2007-08-27 10:05:00,52.11,52.13,52.01,52.05,19000.0,33.9152,33.9282,33.8501,33.8761,19000.0
2007-08-27 10:10:00,52.02,52.05,51.92,51.95,18800.0,33.8566,33.8761,33.7915,33.811,18800.0
2007-08-27 10:15:00,51.92,51.99,51.9,51.96,14800.0,33.7915,33.8371,33.7785,33.8175,14800.0
2007-08-27 10:20:00,51.98,52.09,51.93,52.05,30700.0,33.8305,33.9021,33.798,33.8761,30700.0
2007-08-27 10:25:00,52.03,52.03,51.91,51.96,15600.0,33.8631,33.8631,33.785,33.8175,15600.0
2007-08-27 10:30:00,51.97,52.01,51.93,51.95,17100.0,33.824,33.8501,33.798,33.811,17100.0
2007-08-27 10:35:00,51.94,51.94,51.87,51.89,14200.0,33.8045,33.8045,33.759,33.772,14200.0
2007-08-27 10:40:00,51.92,51.98,51.91,51.94,14200.0,33.7915,33.8305,33.785,33.8045,14200.0
2007-08-27 10:45:00,51.94,52.06,51.94,52.05,12400.0,33.8045,33.8826,33.8045,33.8761,12400.0
2007-08-27 10:50:00,52.06,52.23,52.06,52.21,19300.0,33.8826,33.9933,33.8826,33.9802,19300.0
2007-08-27 10:55:00,52.2,52.3,52.2,52.27,15500.0,33.9737,34.0388,33.9737,34.0193,15500.0
2007-08-27 11:00:00,52.3,52.31,52.14,52.14,14500.0,34.0388,34.0453,33.9347,33.9347,14500.0
2007-08-27 11:05:00,52.16,52.16,52.09,52.11,18300.0,33.9477,33.9477,33.9021,33.9152,18300.0
2007-08-27 11:10:00,52.1,52.14,52.08,52.11,20000.0,33.9086,33.9347,33.8956,33.9152,20000.0
2007-08-27 11:15:00,52.09,52.13,52.07,52.07,23100.0,33.9021,33.9282,33.8891,33.8891,23100.0
2007-08-27 11:20:00,52.07,52.1,51.97,52.07,26900.0,33.8891,33.9086,33.824,33.8891,26900.0
2007-08-27 11:25:00,52.06,52.15,52.06,52.09,12800.0,33.8826,33.9412,33.8826,33.9021,12800.0
2007-08-27 11:30:00,52.08,52.09,52.0,52.05,13900.0,33.8956,33.9021,33.8436,33.8761,13900.0
2007-08-27 11:35:00,52.06,52.14,52.06,52.09,19900.0,33.8826,33.9347,33.8826,33.9021,19900.0
2007-08-27 11:40:00,52.1,52.11,52.06,52.07,9800.0,33.9086,33.9152,33.8826,33.8891,9800.0
2007-08-27 11:45:00,52.08,52.11,52.07,52.09,10400.0,33.8956,33.9152,33.8891,33.9021,10400.0
2007-08-27 11:50:00,52.11,52.15,52.1,52.14,7200.0,33.9152,33.9412,33.9086,33.9347,7200.0
2007-08-27 11:55:00,52.14,52.14,52.12,52.12,11200.0,33.9347,33.9347,33.9217,33.9217,11200.0
2007-08-27 12:00:00,52.15,52.15,52.0,52.0,16100.0,33.9412,33.9412,33.8436,33.8436,16100.0
2007-08-27 12:05:00,52.0,52.01,51.96,52.0,12600.0,33.8436,33.8501,33.8175,33.8436,12600.0
2007-08-27 12:10:00,52.01,52.1,52.0,52.1,10700.0,33.8501,33.9086,33.8436,33.9086,10700.0
2007-08-27 12:15:00,52.08,52.11,52.05,52.1,10800.0,33.8956,33.9152,33.8761,33.9086,10800.0
2007-08-27 12:20:00,52.09,52.13,52.02,52.02,11100.0,33.9021,33.9282,33.8566,33.8566,11100.0
2007-08-27 12:25:00,52.01,52.04,51.99,51.99,14000.0,33.8501,33.8696,33.8371,33.8371,14000.0
2007-08-27 12:30:00,52.0,52.02,51.96,51.96,11000.0,33.8436,33.8566,33.8175,33.8175,11000.0
2007-08-27 12:35:00,51.97,52.05,51.94,52.01,12300.0,33.824,33.8761,33.8045,33.8501,12300.0
2007-08-27 12:40:00,52.01,52.02,51.97,51.99,12900.0,33.8501,33.8566,33.824,33.8371,12900.0
2007-08-27 12:45:00,51.98,52.0,51.87,51.88,18400.0,33.8305,33.8436,33.759,33.7655,18400.0
2007-08-27 12:50:00,51.88,51.9,51.86,51.88,19600.0,33.7655,33.7785,33.7524,33.7655,19600.0
2007-08-27 12:55:00,51.88,51.89,51.79,51.8,19000.0,33.7655,33.772,33.7069,33.7134,19000.0
2007-08-27 13:00:00,51.8,51.92,51.8,51.85,19400.0,33.7134,33.7915,33.7134,33.7459,19400.0
2007-08-27 13:05:00,51.84,51.96,51.84,51.95,23600.0,33.7394,33.8175,33.7394,33.811,23600.0
2007-08-27 13:10:00,51.95,51.95,51.82,51.84,18000.0,33.811,33.811,33.7264,33.7394,18000.0
2007-08-27 13:15:00,51.83,51.84,51.81,51.81,17500.0,33.7329,33.7394,33.7199,33.7199,17500.0
2007-08-27 13:20:00,51.81,51.82,51.74,51.74,32700.0,33.7199,33.7264,33.6743,33.6743,32700.0
2007-08-27 13:25:00,51.74,51.81,51.74,51.8,10400.0,33.6743,33.7199,33.6743,33.7134,10400.0
2007-08-27 13:30:00,51.8,51.82,51.73,51.77,9700.0,33.7134,33.7264,33.6678,33.6939,9700.0
2007-08-27 13:35:00,51.75,51.77,51.61,51.62,31100.0,33.6809,33.6939,33.5897,33.5962,31100.0
2007-08-27 13:40:00,51.62,51.67,51.6,51.64,15500.0,33.5962,33.6288,33.5832,33.6093,15500.0
2007-08-27 13:45:00,51.63,51.7,51.61,51.67,17600.0,33.6028,33.6483,33.5897,33.6288,17600.0
2007-08-27 13:50:00,51.67,51.69,51.54,51.6,18200.0,33.6288,33.6418,33.5442,33.5832,18200.0
2007-08-27 13:55:00,51.58,51.58,51.53,51.58,15900.0,33.5702,33.5702,33.5377,33.5702,15900.0
2007-08-27 14:00:00,51.57,51.58,51.52,51.57,24400.0,33.5637,33.5702,33.5312,33.5637,24400.0
2007-08-27 14:05:00,51.59,51.65,51.53,51.58,25000.0,33.5767,33.6158,33.5377,33.5702,25000.0
2007-08-27 14:10:00,51.57,51.71,51.57,51.67,15600.0,33.5637,33.6548,33.5637,33.6288,15600.0
2007-08-27 14:15:00,51.7,51.7,51.58,51.63,15200.0,33.6483,33.6483,33.5702,33.6028,15200.0
2007-08-27 14:20:00,51.63,51.63,51.54,51.55,23800.0,33.6028,33.6028,33.5442,33.5507,23800.0
2007-08-27 14:25:00,51.55,51.56,51.53,51.55,17500.0,33.5507,33.5572,33.5377,33.5507,17500.0
2007-08-27 14:30:00,51.55,51.64,51.54,51.59,26100.0,33.5507,33.6093,33.5442,33.5767,26100.0
2007-08-27 14:35:00,51.61,51.64,51.59,51.63,16100.0,33.5897,33.6093,33.5767,33.6028,16100.0
2007-08-27 14:40:00,51.61,51.63,51.59,51.63,10700.0,33.5897,33.6028,33.5767,33.6028,10700.0
2007-08-27 14:45:00,51.62,51.66,51.56,51.58,13300.0,33.5962,33.6223,33.5572,33.5702,13300.0
2007-08-27 14:50:00,51.58,51.63,51.55,51.61,17500.0,33.5702,33.6028,33.5507,33.5897,17500.0
2007-08-27 14:55:00,51.63,51.63,51.52,51.52,27500.0,33.6028,33.6028,33.5312,33.5312,27500.0
2007-08-27 15:00:00,51.53,51.57,51.48,51.5,21100.0,33.5377,33.5637,33.5051,33.5181,21100.0
2007-08-27 15:05:00,51.52,51.59,51.5,51.53,15300.0,33.5312,33.5767,33.5181,33.5377,15300.0
2007-08-27 15:10:00,51.52,51.58,51.5,51.51,22900.0,33.5312,33.5702,33.5181,33.5247,22900.0
2007-08-27 15:15:00,51.52,51.53,51.34,51.45,56500.0,33.5312,33.5377,33.414,33.4856,56500.0
2007-08-27 15:20:00,51.45,51.49,51.42,51.45,20000.0,33.4856,33.5116,33.4661,33.4856,20000.0
2007-08-27 15:25:00,51.46,51.5,51.39,51.39,23400.0,33.4921,33.5181,33.4466,33.4466,23400.0
2007-08-27 15:30:00,51.39,51.55,51.39,51.46,29400.0,33.4466,33.5507,33.4466,33.4921,29400.0
2007-08-27 15:35:00,51.45,51.48,51.42,51.48,26600.0,33.4856,33.5051,33.4661,33.5051,26600.0
2007-08-27 15:40:00,51.46,51.55,51.44,51.52,30200.0,33.4921,33.5507,33.4791,33.5312,30200.0
2007-08-27 15:45:00,51.5,51.54,51.42,51.42,36400.0,33.5181,33.5442,33.4661,33.4661,36400.0
2007-08-27 15:50:00,51.42,51.43,51.21,51.28,75200.0,33.4661,33.4726,33.3294,33.375,75200.0
2007-08-27 15:55:00,51.28,51.34,51.17,51.24,101200.0,33.375,33.414,33.3034,33.3489,101200.0
2007-08-28 09:30:00,51.01,51.01,50.5,50.65,49100.0,33.1992,33.1992,32.8673,32.9649,49100.0
2007-08-28 09:35:00,50.59,50.77,50.1,50.29,72800.0,32.9259,33.043,32.607,32.7306,72800.0
2007-08-28 09:40:00,50.27,50.4,50.14,50.16,50900.0,32.7176,32.8022,32.633,32.646,50900.0
2007-08-28 09:45:00,50.16,50.21,50.1,50.18,60800.0,32.646,32.6786,32.607,32.659,60800.0
2007-08-28 09:50:00,50.19,50.26,50.16,50.26,43700.0,32.6655,32.7111,32.646,32.7111,43700.0
2007-08-28 09:55:00,50.26,50.44,50.1,50.1,55800.0,32.7111,32.8283,32.607,32.607,55800.0
2007-08-28 10:00:00,50.16,50.33,50.11,50.3,38900.0,32.646,32.7567,32.6135,32.7371,38900.0
2007-08-28 10:05:00,50.29,50.34,50.18,50.22,22600.0,32.7306,32.7632,32.659,32.6851,22600.0
2007-08-28 10:10:00,50.21,50.46,50.21,50.44,33500.0,32.6786,32.8413,32.6786,32.8283,33500.0
2007-08-28 10:15:00,50.45,50.55,50.36,50.38,22300.0,32.8348,32.8999,32.7762,32.7892,22300.0
2007-08-28 10:20:00,50.38,50.48,50.35,50.41,31000.0,32.7892,32.8543,32.7697,32.8087,31000.0
2007-08-28 10:25:00,50.42,50.44,50.34,50.43,18200.0,32.8152,32.8283,32.7632,32.8218,18200.0
2007-08-28 10:30:00,50.39,50.53,50.3,50.49,73700.0,32.7957,32.8868,32.7371,32.8608,73700.0
2007-08-28 10:35:00,50.51,50.59,50.48,50.55,16400.0,32.8738,32.9259,32.8543,32.8999,16400.0
2007-08-28 10:40:00,50.55,50.55,50.47,50.48,33100.0,32.8999,32.8999,32.8478,32.8543,33100.0
2007-08-28 10:45:00,50.49,50.53,50.42,50.47,97700.0,32.8608,32.8868,32.8152,32.8478,97700.0
2007-08-28 10:50:00,50.5,50.5,50.41,50.49,21300.0,32.8673,32.8673,32.8087,32.8608,21300.0
2007-08-28 10:55:00,50.46,50.6,50.46,50.6,85200.0,32.8413,32.9324,32.8413,32.9324,85200.0
2007-08-28 11:00:00,50.55,50.65,50.51,50.56,51800.0,32.8999,32.9649,32.8738,32.9064,51800.0
2007-08-28 11:05:00,50.57,50.76,50.56,50.7,56200.0,32.9129,33.0365,32.9064,32.9975,56200.0
2007-08-28 11:10:00,50.69,50.74,50.62,50.64,37500.0,32.991,33.0235,32.9454,32.9584,37500.0
2007-08-28 11:15:00,50.64,50.7,50.6,50.6,26100.0,32.9584,32.9975,32.9324,32.9324,26100.0
2007-08-28 11:20:00,50.59,50.6,50.49,50.57,63800.0,32.9259,32.9324,32.8608,32.9129,63800.0
2007-08-28 11:25:00,50.58,50.67,50.58,50.65,21600.0,32.9194,32.978,32.9194,32.9649,21600.0
2007-08-28 11:30:00,50.65,50.7,50.6,50.6,26500.0,32.9649,32.9975,32.9324,32.9324,26500.0
2007-08-28 11:35:00,50.61,50.61,50.41,50.45,26200.0,32.9389,32.9389,32.8087,32.8348,26200.0
2007-08-28 11:40:00,50.45,50.5,50.39,50.39,59800.0,32.8348,32.8673,32.7957,32.7957,59800.0
2007-08-28 11:45:00,50.39,50.42,50.26,50.28,37600.0,32.7957,32.8152,32.7111,32.7241,37600.0
2007-08-28 11:50:00,50.28,50.52,50.28,50.41,50700.0,32.7241,32.8803,32.7241,32.8087,50700.0
2007-08-28 11:55:00,50.4,50.52,50.4,50.52,16400.0,32.8022,32.8803,32.8022,32.8803,16400.0
2007-08-28 12:00:00,50.53,50.55,50.43,50.46,51800.0,32.8868,32.8999,32.8218,32.8413,51800.0
2007-08-28 12:05:00,50.46,50.5,50.45,50.45,37200.0,32.8413,32.8673,32.8348,32.8348,37200.0
2007-08-28 12:10:00,50.46,50.48,50.44,50.48,30100.0,32.8413,32.8543,32.8283,32.8543,30100.0
2007-08-28 12:15:00,50.48,50.51,50.41,50.43,33700.0,32.8543,32.8738,32.8087,32.8218,33700.0
2007-08-28 12:20:00,50.43,50.47,50.4,50.41,26300.0,32.8218,32.8478,32.8022,32.8087,26300.0
2007-08-28 12:25:00,50.41,50.44,50.4,50.42,8400.0,32.8087,32.8283,32.8022,32.8152,8400.0
2007-08-28 12:30:00,50.42,50.46,50.35,50.38,31200.0,32.8152,32.8413,32.7697,32.7892,31200.0
2007-08-28 12:35:00,50.38,50.42,50.33,50.34,25000.0,32.7892,32.8152,32.7567,32.7632,25000.0
2007-08-28 12:40:00,50.34,50.43,50.32,50.42,44000.0,32.7632,32.8218,32.7502,32.8152,44000.0
2007-08-28 12:45:00,50.42,50.48,50.42,50.48,10300.0,32.8152,32.8543,32.8152,32.8543,10300.0
2007-08-28 12:50:00,50.49,50.67,50.47,50.67,19700.0,32.8608,32.978,32.8478,32.978,19700.0
2007-08-28 12:55:00,50.65,50.67,50.56,50.6,11700.0,32.9649,32.978,32.9064,32.9324,11700.0
2007-08-28 13:00:00,50.6,50.61,50.56,50.56,8600.0,32.9324,32.9389,32.9064,32.9064,8600.0
2007-08-28 13:05:00,50.56,50.57,50.5,50.5,11200.0,32.9064,32.9129,32.8673,32.8673,11200.0
2007-08-28 13:10:00,50.49,50.53,50.47,50.53,6400.0,32.8608,32.8868,32.8478,32.8868,6400.0
2007-08-28 13:15:00,50.51,50.51,50.47,50.51,7100.0,32.8738,32.8738,32.8478,32.8738,7100.0
2007-08-28 13:20:00,50.5,50.6,50.5,50.57,17200.0,32.8673,32.9324,32.8673,32.9129,17200.0
2007-08-28 13:25:00,50.57,50.62,50.57,50.59,35100.0,32.9129,32.9454,32.9129,32.9259,35100.0
2007-08-28 13:30:00,50.59,50.66,50.56,50.61,25300.0,32.9259,32.9714,32.9064,32.9389,25300.0
2007-08-28 13:35:00,50.59,50.71,50.59,50.69,16500.0,32.9259,33.004,32.9259,32.991,16500.0
2007-08-28 13:40:00,50.69,50.71,50.65,50.69,10400.0,32.991,33.004,32.9649,32.991,10400.0
2007-08-28 13:45:00,50.69,50.7,50.6,50.64,14000.0,32.991,32.9975,32.9324,32.9584,14000.0
2007-08-28 13:50:00,50.65,50.67,50.63,50.65,8000.0,32.9649,32.978,32.9519,32.9649,8000.0
2007-08-28 13:55:00,50.66,50.74,50.64,50.72,17000.0,32.9714,33.0235,32.9584,33.0105,17000.0
2007-08-28 14:00:00,50.69,50.74,50.58,50.58,53100.0,32.991,33.0235,32.9194,32.9194,53100.0
2007-08-28 14:05:00,50.56,50.71,50.5,50.66,36500.0,32.9064,33.004,32.8673,32.9714,36500.0
2007-08-28 14:10:00,50.65,50.67,50.55,50.57,17700.0,32.9649,32.978,32.8999,32.9129,17700.0
2007-08-28 14:15:00,50.59,50.64,50.56,50.59,24100.0,32.9259,32.9584,32.9064,32.9259,24100.0
2007-08-28 14:20:00,50.59,50.66,50.58,50.62,25600.0,32.9259,32.9714,32.9194,32.9454,25600.0
2007-08-28 14:25:00,50.61,50.7,50.61,50.69,15000.0,32.9389,32.9975,32.9389,32.991,15000.0
2007-08-28 14:30:00,50.68,50.68,50.6,50.62,18600.0,32.9845,32.9845,32.9324,32.9454,18600.0
2007-08-28 14:35:00,50.64,50.64,50.51,50.53,23800.0,32.9584,32.9584,32.8738,32.8868,23800.0
2007-08-28 14:40:00,50.52,50.54,50.4,50.49,25800.0,32.8803,32.8933,32.8022,32.8608,25800.0
2007-08-28 14:45:00,50.48,50.53,50.43,50.43,16500.0,32.8543,32.8868,32.8218,32.8218,16500.0
2007-08-28 14:50:00,50.43,50.48,50.4,50.41,23800.0,32.8218,32.8543,32.8022,32.8087,23800.0
2007-08-28 14:55:00,50.41,50.46,50.4,50.45,12200.0,32.8087,32.8413,32.8022,32.8348,12200.0
2007-08-28 15:00:00,50.48,50.58,50.45,50.5,20700.0,32.8543,32.9194,32.8348,32.8673,20700.0
2007-08-28 15:05:00,50.51,50.52,50.35,50.44,29400.0,32.8738,32.8803,32.7697,32.8283,29400.0
2007-08-28 15:10:00,50.43,50.54,50.42,50.42,31600.0,32.8218,32.8933,32.8152,32.8152,31600.0
2007-08-28 15:15:00,50.42,50.49,50.4,50.48,27100.0,32.8152,32.8608,32.8022,32.8543,27100.0
2007-08-28 15:20:00,50.46,50.47,50.29,50.31,40100.0,32.8413,32.8478,32.7306,32.7437,40100.0
2007-08-28 15:25:00,50.31,50.37,50.26,50.27,35500.0,32.7437,32.7827,32.7111,32.7176,35500.0
2007-08-28 15:30:00,50.27,50.28,50.18,50.18,32200.0,32.7176,32.7241,32.659,32.659,32200.0
2007-08-28 15:35:00,50.19,50.2,50.1,50.13,34300.0,32.6655,32.6721,32.607,32.6265,34300.0
2007-08-28 15:40:00,50.13,50.13,50.01,50.09,65600.0,32.6265,32.6265,32.5484,32.6005,65600.0
2007-08-28 15:45:00,50.08,50.08,49.98,50.05,63500.0,32.594,32.594,32.5289,32.5744,63500.0
2007-08-28 15:50:00,50.05,50.1,49.95,50.08,115900.0,32.5744,32.607,32.5093,32.594,115900.0
2007-08-28 15:55:00,50.05,50.08,49.95,49.98,141700.0,32.5744,32.594,32.5093,32.5289,141700.0
2007-08-29 09:30:00,50.11,50.61,50.01,50.18,37500.0,32.6135,32.9389,32.5484,32.659,37500.0
2007-08-29 09:35:00,50.17,50.58,50.17,50.51,24200.0,32.6525,32.9194,32.6525,32.8738,24200.0
2007-08-29 09:40:00,50.51,50.51,50.26,50.26,25100.0,32.8738,32.8738,32.7111,32.7111,25100.0
2007-08-29 09:45:00,50.29,50.35,50.26,50.3,22400.0,32.7306,32.7697,32.7111,32.7371,22400.0
2007-08-29 09:50:00,50.3,50.38,50.2,50.22,32600.0,32.7371,32.7892,32.6721,32.6851,32600.0
2007-08-29 09:55:00,50.23,50.29,50.21,50.22,22500.0,32.6916,32.7306,32.6786,32.6851,22500.0
2007-08-29 10:00:00,50.23,50.24,50.12,50.13,21400.0,32.6916,32.6981,32.62,32.6265,21400.0
2007-08-29 10:05:00,50.13,50.22,50.1,50.13,39500.0,32.6265,32.6851,32.607,32.6265,39500.0
2007-08-29 10:10:00,50.13,50.18,49.94,50.0,21100.0,32.6265,32.659,32.5028,32.5419,21100.0
2007-08-29 10:15:00,49.98,50.1,49.97,50.09,20000.0,32.5289,32.607,32.5224,32.6005,20000.0
2007-08-29 10:20:00,50.1,50.25,50.09,50.25,27500.0,32.607,32.7046,32.6005,32.7046,27500.0
2007-08-29 10:25:00,50.23,50.25,50.17,50.19,27700.0,32.6916,32.7046,32.6525,32.6655,27700.0
2007-08-29 10:30:00,50.2,50.31,50.03,50.05,44900.0,32.6721,32.7437,32.5614,32.5744,44900.0
2007-08-29 10:35:00,50.05,50.08,50.04,50.05,17400.0,32.5744,32.594,32.5679,32.5744,17400.0
2007-08-29 10:40:00,50.05,50.23,50.05,50.19,32900.0,32.5744,32.6916,32.5744,32.6655,32900.0
2007-08-29 10:45:00,50.22,50.32,50.21,50.24,28100.0,32.6851,32.7502,32.6786,32.6981,28100.0
2007-08-29 10:50:00,50.22,50.4,50.22,50.37,32100.0,32.6851,32.8022,32.6851,32.7827,32100.0
2007-08-29 10:55:00,50.36,50.5,50.31,50.5,24600.0,32.7762,32.8673,32.7437,32.8673,24600.0
2007-08-29 11:00:00,50.5,50.79,50.48,50.76,41400.0,32.8673,33.0561,32.8543,33.0365,41400.0
2007-08-29 11:05:00,50.76,50.85,50.7,50.81,31200.0,33.0365,33.0951,32.9975,33.0691,31200.0
2007-08-29 11:10:00,50.81,50.86,50.77,50.85,19400.0,33.0691,33.1016,33.043,33.0951,19400.0
2007-08-29 11:15:00,50.85,50.85,50.8,50.81,27400.0,33.0951,33.0951,33.0626,33.0691,27400.0
2007-08-29 11:20:00,50.8,50.8,50.73,50.77,22400.0,33.0626,33.0626,33.017,33.043,22400.0
2007-08-29 11:25:00,50.79,50.93,50.79,50.87,31000.0,33.0561,33.1472,33.0561,33.1081,31000.0
2007-08-29 11:30:00,50.88,50.93,50.87,50.9,13500.0,33.1146,33.1472,33.1081,33.1276,13500.0
2007-08-29 11:35:00,50.9,51.13,50.89,51.11,43500.0,33.1276,33.2773,33.1211,33.2643,43500.0
2007-08-29 11:40:00,51.12,51.16,51.1,51.13,23300.0,33.2708,33.2969,33.2578,33.2773,23300.0
2007-08-29 11:45:00,51.13,51.31,51.13,51.3,28000.0,33.2773,33.3945,33.2773,33.388,28000.0
2007-08-29 11:50:00,51.27,51.33,51.26,51.33,15300.0,33.3685,33.4075,33.3619,33.4075,15300.0
2007-08-29 11:55:00,51.33,51.49,51.33,51.44,37400.0,33.4075,33.5116,33.4075,33.4791,37400.0
2007-08-29 12:00:00,51.45,51.52,51.44,51.47,35800.0,33.4856,33.5312,33.4791,33.4986,35800.0
2007-08-29 12:05:00,51.48,51.5,51.37,51.39,24500.0,33.5051,33.5181,33.4335,33.4466,24500.0
2007-08-29 12:10:00,51.39,51.41,51.3,51.3,24200.0,33.4466,33.4596,33.388,33.388,24200.0
2007-08-29 12:15:00,51.28,51.32,51.27,51.27,11100.0,33.375,33.401,33.3685,33.3685,11100.0
2007-08-29 12:20:00,51.27,51.32,51.27,51.29,14900.0,33.3685,33.401,33.3685,33.3815,14900.0
2007-08-29 12:25:00,51.27,51.27,50.97,50.99,33000.0,33.3685,33.3685,33.1732,33.1862,33000.0
2007-08-29 12:30:00,50.98,51.07,50.98,51.01,16700.0,33.1797,33.2383,33.1797,33.1992,16700.0
2007-08-29 12:35:00,51.0,51.03,50.9,50.97,17900.0,33.1927,33.2123,33.1276,33.1732,17900.0
2007-08-29 12:40:00,50.97,51.1,50.97,51.1,14300.0,33.1732,33.2578,33.1732,33.2578,14300.0
2007-08-29 12:45:00,51.08,51.09,51.01,51.03,15900.0,33.2448,33.2513,33.1992,33.2123,15900.0
2007-08-29 12:50:00,51.02,51.04,50.94,50.95,11200.0,33.2057,33.2188,33.1537,33.1602,11200.0
2007-08-29 12:55:00,50.95,51.02,50.9,51.02,21200.0,33.1602,33.2057,33.1276,33.2057,21200.0
2007-08-29 13:00:00,50.99,51.07,50.99,51.07,18400.0,33.1862,33.2383,33.1862,33.2383,18400.0
2007-08-29 13:05:00,51.07,51.11,51.02,51.02,12900.0,33.2383,33.2643,33.2057,33.2057,12900.0
2007-08-29 13:10:00,51.03,51.04,50.94,50.95,13600.0,33.2123,33.2188,33.1537,33.1602,13600.0
2007-08-29 13:15:00,50.94,50.97,50.86,50.86,24200.0,33.1537,33.1732,33.1016,33.1016,24200.0
2007-08-29 13:20:00,50.85,50.85,50.7,50.72,19600.0,33.0951,33.0951,32.9975,33.0105,19600.0
2007-08-29 13:25:00,50.71,50.83,50.7,50.79,15200.0,33.004,33.0821,32.9975,33.0561,15200.0
2007-08-29 13:30:00,50.79,50.85,50.75,50.75,15400.0,33.0561,33.0951,33.03,33.03,15400.0
2007-08-29 13:35:00,50.75,50.89,50.75,50.82,28100.0,33.03,33.1211,33.03,33.0756,28100.0
2007-08-29 13:40:00,50.88,50.95,50.84,50.9,16000.0,33.1146,33.1602,33.0886,33.1276,16000.0
2007-08-29 13:45:00,50.89,50.89,50.75,50.83,17500.0,33.1211,33.1211,33.03,33.0821,17500.0
2007-08-29 13:50:00,50.84,50.92,50.83,50.87,13800.0,33.0886,33.1407,33.0821,33.1081,13800.0
2007-08-29 13:55:00,50.87,51.02,50.87,51.0,21800.0,33.1081,33.2057,33.1081,33.1927,21800.0
2007-08-29 14:00:00,51.01,51.2,51.01,51.09,38600.0,33.1992,33.3229,33.1992,33.2513,38600.0
2007-08-29 14:05:00,51.09,51.14,51.04,51.08,28300.0,33.2513,33.2838,33.2188,33.2448,28300.0
2007-08-29 14:10:00,51.07,51.18,51.03,51.05,24000.0,33.2383,33.3099,33.2123,33.2253,24000.0
2007-08-29 14:15:00,51.06,51.13,50.95,50.96,19600.0,33.2318,33.2773,33.1602,33.1667,19600.0
2007-08-29 14:20:00,50.96,51.14,50.96,51.14,27800.0,33.1667,33.2838,33.1667,33.2838,27800.0
2007-08-29 14:25:00,51.14,51.16,51.1,51.11,19400.0,33.2838,33.2969,33.2578,33.2643,19400.0
2007-08-29 14:30:00,51.12,51.4,51.11,51.31,42000.0,33.2708,33.4531,33.2643,33.3945,42000.0
2007-08-29 14:35:00,51.34,51.36,51.22,51.24,34200.0,33.414,33.427,33.3359,33.3489,34200.0
2007-08-29 14:40:00,51.25,51.25,51.07,51.12,27000.0,33.3554,33.3554,33.2383,33.2708,27000.0
2007-08-29 14:45:00,51.12,51.14,51.05,51.09,15600.0,33.2708,33.2838,33.2253,33.2513,15600.0
2007-08-29 14:50:00,51.08,51.11,51.03,51.04,27300.0,33.2448,33.2643,33.2123,33.2188,27300.0
2007-08-29 14:55:00,51.04,51.11,51.04,51.08,20900.0,33.2188,33.2643,33.2188,33.2448,20900.0
2007-08-29 15:00:00,51.1,51.21,51.09,51.21,35600.0,33.2578,33.3294,33.2513,33.3294,35600.0
2007-08-29 15:05:00,51.2,51.35,51.15,51.31,37400.0,33.3229,33.4205,33.2904,33.3945,37400.0
2007-08-29 15:10:00,51.31,51.46,51.31,51.34,51700.0,33.3945,33.4921,33.3945,33.414,51700.0
2007-08-29 15:15:00,51.34,51.42,51.32,51.41,19000.0,33.414,33.4661,33.401,33.4596,19000.0
2007-08-29 15:20:00,51.41,51.49,51.34,51.49,31900.0,33.4596,33.5116,33.414,33.5116,31900.0
2007-08-29 15:25:00,51.49,51.6,51.47,51.58,27500.0,33.5116,33.5832,33.4986,33.5702,27500.0
2007-08-29 15:30:00,51.58,51.68,51.49,51.59,53900.0,33.5702,33.6353,33.5116,33.5767,53900.0
2007-08-29 15:35:00,51.59,51.78,51.59,51.66,55900.0,33.5767,33.7004,33.5767,33.6223,55900.0
2007-08-29 15:40:00,51.66,51.75,51.57,51.59,48100.0,33.6223,33.6809,33.5637,33.5767,48100.0
2007-08-29 15:45:00,51.59,51.77,51.59,51.73,54800.0,33.5767,33.6939,33.5767,33.6678,54800.0
2007-08-29 15:50:00,51.73,51.97,51.68,51.96,69500.0,33.6678,33.824,33.6353,33.8175,69500.0
2007-08-29 15:55:00,51.97,52.04,51.89,51.99,117500.0,33.824,33.8696,33.772,33.8371,117500.0
2007-08-30 09:30:00,51.43,51.58,51.06,51.26,53000.0,33.4726,33.5702,33.2318,33.3619,53000.0
2007-08-30 09:35:00,51.16,51.24,50.99,51.24,48600.0,33.2969,33.3489,33.1862,33.3489,48600.0
2007-08-30 09:40:00,51.25,51.35,50.9,51.09,57000.0,33.3554,33.4205,33.1276,33.2513,57000.0
2007-08-30 09:45:00,51.09,51.26,51.06,51.14,31800.0,33.2513,33.3619,33.2318,33.2838,31800.0
2007-08-30 09:50:00,51.16,51.35,51.07,51.21,37200.0,33.2969,33.4205,33.2383,33.3294,37200.0
2007-08-30 09:55:00,51.22,51.31,51.07,51.12,29900.0,33.3359,33.3945,33.2383,33.2708,29900.0
2007-08-30 10:00:00,51.09,51.11,51.02,51.08,35000.0,33.2513,33.2643,33.2057,33.2448,35000.0
2007-08-30 10:05:00,51.08,51.15,51.02,51.12,33200.0,33.2448,33.2904,33.2057,33.2708,33200.0
2007-08-30 10:10:00,51.12,51.12,50.97,50.97,41900.0,33.2708,33.2708,33.1732,33.1732,41900.0
2007-08-30 10:15:00,50.97,51.07,50.96,51.06,27300.0,33.1732,33.2383,33.1667,33.2318,27300.0
2007-08-30 10:20:00,51.05,51.14,50.96,50.98,36000.0,33.2253,33.2838,33.1667,33.1797,36000.0
2007-08-30 10:25:00,50.97,51.16,50.96,51.12,40800.0,33.1732,33.2969,33.1667,33.2708,40800.0
2007-08-30 10:30:00,51.11,51.15,51.04,51.04,19400.0,33.2643,33.2904,33.2188,33.2188,19400.0
2007-08-30 10:35:00,51.02,51.06,50.94,50.95,30600.0,33.2057,33.2318,33.1537,33.1602,30600.0
2007-08-30 10:40:00,50.93,50.94,50.84,50.86,25900.0,33.1472,33.1537,33.0886,33.1016,25900.0
2007-08-30 10:45:00,50.86,51.02,50.82,51.02,33800.0,33.1016,33.2057,33.0756,33.2057,33800.0
2007-08-30 10:50:00,51.02,51.17,51.01,51.1,17400.0,33.2057,33.3034,33.1992,33.2578,17400.0
2007-08-30 10:55:00,51.11,51.11,51.0,51.07,15700.0,33.2643,33.2643,33.1927,33.2383,15700.0
2007-08-30 11:00:00,51.05,51.15,50.99,51.1,19300.0,33.2253,33.2904,33.1862,33.2578,19300.0
2007-08-30 11:05:00,51.1,51.1,51.04,51.05,15500.0,33.2578,33.2578,33.2188,33.2253,15500.0
2007-08-30 11:10:00,51.06,51.3,51.05,51.21,30800.0,33.2318,33.388,33.2253,33.3294,30800.0
2007-08-30 11:15:00,51.21,51.23,51.13,51.19,30200.0,33.3294,33.3424,33.2773,33.3164,30200.0
2007-08-30 11:20:00,51.18,51.18,51.08,51.08,47900.0,33.3099,33.3099,33.2448,33.2448,47900.0
2007-08-30 11:25:00,51.09,51.1,50.99,51.1,25000.0,33.2513,33.2578,33.1862,33.2578,25000.0
2007-08-30 11:30:00,51.08,51.11,50.96,51.03,15000.0,33.2448,33.2643,33.1667,33.2123,15000.0
2007-08-30 11:35:00,51.01,51.03,50.94,50.94,35300.0,33.1992,33.2123,33.1537,33.1537,35300.0
2007-08-30 11:40:00,50.94,50.94,50.7,50.81,61500.0,33.1537,33.1537,32.9975,33.0691,61500.0
2007-08-30 11:45:00,50.81,50.81,50.71,50.79,26000.0,33.0691,33.0691,33.004,33.0561,26000.0
2007-08-30 11:50:00,50.76,50.77,50.71,50.71,20400.0,33.0365,33.043,33.004,33.004,20400.0
2007-08-30 11:55:00,50.71,50.72,50.63,50.64,37000.0,33.004,33.0105,32.9519,32.9584,37000.0
2007-08-30 12:00:00,50.65,50.65,50.55,50.56,40700.0,32.9649,32.9649,32.8999,32.9064,40700.0
2007-08-30 12:05:00,50.55,50.56,50.47,50.51,36200.0,32.8999,32.9064,32.8478,32.8738,36200.0
2007-08-30 12:10:00,50.52,50.56,50.51,50.56,16200.0,32.8803,32.9064,32.8738,32.9064,16200.0
2007-08-30 12:15:00,50.56,50.57,50.38,50.4,34200.0,32.9064,32.9129,32.7892,32.8022,34200.0
2007-08-30 12:20:00,50.4,50.57,50.3,50.49,45100.0,32.8022,32.9129,32.7371,32.8608,45100.0
2007-08-30 12:25:00,50.47,50.51,50.38,50.38,29800.0,32.8478,32.8738,32.7892,32.7892,29800.0
2007-08-30 12:30:00,50.38,50.53,50.32,50.52,38900.0,32.7892,32.8868,32.7502,32.8803,38900.0
2007-08-30 12:35:00,50.52,50.63,50.51,50.62,30700.0,32.8803,32.9519,32.8738,32.9454,30700.0
2007-08-30 12:40:00,50.63,50.65,50.56,50.65,16600.0,32.9519,32.9649,32.9064,32.9649,16600.0
2007-08-30 12:45:00,50.65,50.7,50.65,50.69,11100.0,32.9649,32.9975,32.9649,32.991,11100.0
2007-08-30 12:50:00,50.68,50.72,50.66,50.72,9900.0,32.9845,33.0105,32.9714,33.0105,9900.0
2007-08-30 12:55:00,50.73,50.9,50.73,50.85,22800.0,33.017,33.1276,33.017,33.0951,22800.0
2007-08-30 13:00:00,50.85,50.96,50.82,50.93,25600.0,33.0951,33.1667,33.0756,33.1472,25600.0
2007-08-30 13:05:00,50.92,50.96,50.85,50.88,12100.0,33.1407,33.1667,33.0951,33.1146,12100.0
2007-08-30 13:10:00,50.89,50.93,50.83,50.83,11500.0,33.1211,33.1472,33.0821,33.0821,11500.0
2007-08-30 13:15:00,50.85,50.86,50.8,50.82,7400.0,33.0951,33.1016,33.0626,33.0756,7400.0
2007-08-30 13:20:00,50.84,50.84,50.78,50.78,8200.0,33.0886,33.0886,33.0495,33.0495,8200.0
2007-08-30 13:25:00,50.8,50.8,50.62,50.69,18800.0,33.0626,33.0626,32.9454,32.991,18800.0
2007-08-30 13:30:00,50.71,50.71,50.51,50.57,16300.0,33.004,33.004,32.8738,32.9129,16300.0
2007-08-30 13:35:00,50.57,50.64,50.57,50.61,13200.0,32.9129,32.9584,32.9129,32.9389,13200.0
2007-08-30 13:40:00,50.63,50.65,50.51,50.63,13400.0,32.9519,32.9649,32.8738,32.9519,13400.0
2007-08-30 13:45:00,50.63,50.63,50.53,50.54,11200.0,32.9519,32.9519,32.8868,32.8933,11200.0
2007-08-30 13:50:00,50.54,50.65,50.51,50.6,18600.0,32.8933,32.9649,32.8738,32.9324,18600.0
2007-08-30 13:55:00,50.6,50.66,50.47,50.65,31200.0,32.9324,32.9714,32.8478,32.9649,31200.0
2007-08-30 14:00:00,50.65,51.1,50.64,50.7,27400.0,32.9649,33.2578,32.9584,32.9975,27400.0
2007-08-30 14:05:00,50.7,50.72,50.59,50.59,16400.0,32.9975,33.0105,32.9259,32.9259,16400.0
2007-08-30 14:10:00,50.59,50.63,50.58,50.58,10500.0,32.9259,32.9519,32.9194,32.9194,10500.0
2007-08-30 14:15:00,50.59,50.59,50.53,50.55,13500.0,32.9259,32.9259,32.8868,32.8999,13500.0
2007-08-30 14:20:00,50.54,50.55,50.52,50.55,14900.0,32.8933,32.8999,32.8803,32.8999,14900.0
2007-08-30 14:25:00,50.54,50.57,50.44,50.47,18300.0,32.8933,32.9129,32.8283,32.8478,18300.0
2007-08-30 14:30:00,50.45,50.55,50.37,50.43,27500.0,32.8348,32.8999,32.7827,32.8218,27500.0
2007-08-30 14:35:00,50.43,50.51,50.4,50.41,16500.0,32.8218,32.8738,32.8022,32.8087,16500.0
2007-08-30 14:40:00,50.42,50.46,50.3,50.31,22500.0,32.8152,32.8413,32.7371,32.7437,22500.0
2007-08-30 14:45:00,50.3,50.36,50.24,50.31,38000.0,32.7371,32.7762,32.6981,32.7437,38000.0
2007-08-30 14:50:00,50.33,50.37,50.27,50.35,22200.0,32.7567,32.7827,32.7176,32.7697,22200.0
2007-08-30 14:55:00,50.35,50.43,50.27,50.3,25500.0,32.7697,32.8218,32.7176,32.7371,25500.0
2007-08-30 15:00:00,50.3,50.44,50.28,50.42,22600.0,32.7371,32.8283,32.7241,32.8152,22600.0
2007-08-30 15:05:00,50.42,50.51,50.31,50.46,42600.0,32.8152,32.8738,32.7437,32.8413,42600.0
2007-08-30 15:10:00,50.44,50.52,50.38,50.47,34800.0,32.8283,32.8803,32.7892,32.8478,34800.0
2007-08-30 15:15:00,50.45,50.52,50.45,50.51,22900.0,32.8348,32.8803,32.8348,32.8738,22900.0
2007-08-30 15:20:00,50.51,50.64,50.46,50.61,32400.0,32.8738,32.9584,32.8413,32.9389,32400.0
2007-08-30 15:25:00,50.6,50.61,50.42,50.45,32100.0,32.9324,32.9389,32.8152,32.8348,32100.0
2007-08-30 15:30:00,50.45,50.53,50.41,50.42,38200.0,32.8348,32.8868,32.8087,32.8152,38200.0
2007-08-30 15:35:00,50.42,50.42,50.26,50.26,55700.0,32.8152,32.8152,32.7111,32.7111,55700.0
2007-08-30 15:40:00,50.26,50.27,50.11,50.11,57700.0,32.7111,32.7176,32.6135,32.6135,57700.0
2007-08-30 15:45:00,50.11,50.17,50.06,50.1,66100.0,32.6135,32.6525,32.5809,32.607,66100.0
2007-08-30 15:50:00,50.1,50.2,50.08,50.18,56700.0,32.607,32.6721,32.594,32.659,56700.0
2007-08-30 15:55:00,50.17,50.42,50.15,50.33,164700.0,32.6525,32.8152,32.6395,32.7567,164700.0
2007-08-31 09:30:00,50.75,51.16,50.75,51.07,58900.0,33.03,33.2969,33.03,33.2383,58900.0
2007-08-31 09:35:00,51.1,51.1,50.74,50.85,40800.0,33.2578,33.2578,33.0235,33.0951,40800.0
2007-08-31 09:40:00,50.82,50.85,50.52,50.52,46100.0,33.0756,33.0951,32.8803,32.8803,46100.0
2007-08-31 09:45:00,50.52,50.74,50.5,50.67,47700.0,32.8803,33.0235,32.8673,32.978,47700.0
2007-08-31 09:50:00,50.67,50.9,50.67,50.7,35700.0,32.978,33.1276,32.978,32.9975,35700.0
2007-08-31 09:55:00,50.7,50.74,50.6,50.74,30700.0,32.9975,33.0235,32.9324,33.0235,30700.0
2007-08-31 10:00:00,50.75,51.06,50.22,50.39,67600.0,33.03,33.2318,32.6851,32.7957,67600.0
2007-08-31 10:05:00,50.4,50.63,50.36,50.41,44000.0,32.8022,32.9519,32.7762,32.8087,44000.0
2007-08-31 10:10:00,50.41,50.5,50.27,50.37,26600.0,32.8087,32.8673,32.7176,32.7827,26600.0
2007-08-31 10:15:00,50.37,50.54,50.29,50.5,36700.0,32.7827,32.8933,32.7306,32.8673,36700.0
2007-08-31 10:20:00,50.55,50.59,50.4,50.46,23200.0,32.8999,32.9259,32.8022,32.8413,23200.0
2007-08-31 10:25:00,50.48,50.51,50.35,50.46,28300.0,32.8543,32.8738,32.7697,32.8413,28300.0
2007-08-31 10:30:00,50.48,50.54,50.46,50.5,41500.0,32.8543,32.8933,32.8413,32.8673,41500.0
2007-08-31 10:35:00,50.52,50.68,50.51,50.61,17600.0,32.8803,32.9845,32.8738,32.9389,17600.0
2007-08-31 10:40:00,50.63,50.64,50.57,50.63,21800.0,32.9519,32.9584,32.9129,32.9519,21800.0
2007-08-31 10:45:00,50.6,50.6,50.42,50.47,24900.0,32.9324,32.9324,32.8152,32.8478,24900.0
2007-08-31 10:50:00,50.47,50.58,50.45,50.57,24200.0,32.8478,32.9194,32.8348,32.9129,24200.0
2007-08-31 10:55:00,50.58,50.59,50.41,50.41,18000.0,32.9194,32.9259,32.8087,32.8087,18000.0
2007-08-31 11:00:00,50.43,50.49,50.34,50.39,32700.0,32.8218,32.8608,32.7632,32.7957,32700.0
2007-08-31 11:05:00,50.39,50.51,50.31,50.31,40400.0,32.7957,32.8738,32.7437,32.7437,40400.0
2007-08-31 11:10:00,50.31,50.42,50.28,50.37,41900.0,32.7437,32.8152,32.7241,32.7827,41900.0
2007-08-31 11:15:00,50.38,50.47,50.21,50.26,25100.0,32.7892,32.8478,32.6786,32.7111,25100.0
2007-08-31 11:20:00,50.31,50.32,50.08,50.17,24200.0,32.7437,32.7502,32.594,32.6525,24200.0
2007-08-31 11:25:00,50.18,50.24,50.14,50.21,12700.0,32.659,32.6981,32.633,32.6786,12700.0
2007-08-31 11:30:00,50.22,50.41,50.21,50.39,13800.0,32.6851,32.8087,32.6786,32.7957,13800.0
2007-08-31 11:35:00,50.41,50.47,50.38,50.47,15200.0,32.8087,32.8478,32.7892,32.8478,15200.0
2007-08-31 11:40:00,50.46,50.5,50.42,50.42,22500.0,32.8413,32.8673,32.8152,32.8152,22500.0
2007-08-31 11:45:00,50.44,50.56,50.43,50.52,19200.0,32.8283,32.9064,32.8218,32.8803,19200.0
2007-08-31 11:50:00,50.51,50.6,50.5,50.54,22400.0,32.8738,32.9324,32.8673,32.8933,22400.0
2007-08-31 11:55:00,50.51,50.59,50.48,50.49,18400.0,32.8738,32.9259,32.8543,32.8608,18400.0
2007-08-31 12:00:00,50.49,50.52,50.43,50.48,15600.0,32.8608,32.8803,32.8218,32.8543,15600.0
2007-08-31 12:05:00,50.46,50.5,50.38,50.39,9700.0,32.8413,32.8673,32.7892,32.7957,9700.0
2007-08-31 12:10:00,50.39,50.47,50.37,50.47,8800.0,32.7957,32.8478,32.7827,32.8478,8800.0
2007-08-31 12:15:00,50.47,50.51,50.43,50.5,12200.0,32.8478,32.8738,32.8218,32.8673,12200.0
2007-08-31 12:20:00,50.51,50.64,50.51,50.58,12100.0,32.8738,32.9584,32.8738,32.9194,12100.0
2007-08-31 12:25:00,50.57,50.58,50.52,50.52,9200.0,32.9129,32.9194,32.8803,32.8803,9200.0
2007-08-31 12:30:00,50.53,50.73,50.52,50.67,27700.0,32.8868,33.017,32.8803,32.978,27700.0
2007-08-31 12:35:00,50.71,50.8,50.66,50.78,19900.0,33.004,33.0626,32.9714,33.0495,19900.0
2007-08-31 12:40:00,50.79,50.8,50.66,50.68,18000.0,33.0561,33.0626,32.9714,32.9845,18000.0
2007-08-31 12:45:00,50.69,50.74,50.67,50.69,14800.0,32.991,33.0235,32.978,32.991,14800.0
2007-08-31 12:50:00,50.7,50.71,50.62,50.63,14600.0,32.9975,33.004,32.9454,32.9519,14600.0
2007-08-31 12:55:00,50.63,50.7,50.61,50.62,7400.0,32.9519,32.9975,32.9389,32.9454,7400.0
2007-08-31 13:00:00,50.61,50.66,50.52,50.55,12800.0,32.9389,32.9714,32.8803,32.8999,12800.0
2007-08-31 13:05:00,50.56,50.58,50.51,50.57,15800.0,32.9064,32.9194,32.8738,32.9129,15800.0
2007-08-31 13:10:00,50.57,50.59,50.55,50.57,6100.0,32.9129,32.9259,32.8999,32.9129,6100.0
2007-08-31 13:15:00,50.57,50.58,50.55,50.55,5800.0,32.9129,32.9194,32.8999,32.8999,5800.0
2007-08-31 13:20:00,50.57,50.59,50.4,50.51,54500.0,32.9129,32.9259,32.8022,32.8738,54500.0
2007-08-31 13:25:00,50.52,50.59,50.52,50.58,7700.0,32.8803,32.9259,32.8803,32.9194,7700.0
2007-08-31 13:30:00,50.58,50.59,50.46,50.46,21900.0,32.9194,32.9259,32.8413,32.8413,21900.0
2007-08-31 13:35:00,50.46,50.61,50.46,50.57,20500.0,32.8413,32.9389,32.8413,32.9129,20500.0
2007-08-31 13:40:00,50.57,50.58,50.47,50.5,12000.0,32.9129,32.9194,32.8478,32.8673,12000.0
2007-08-31 13:45:00,50.51,50.52,50.46,50.46,9200.0,32.8738,32.8803,32.8413,32.8413,9200.0
2007-08-31 13:50:00,50.45,50.55,50.44,50.55,14600.0,32.8348,32.8999,32.8283,32.8999,14600.0
2007-08-31 13:55:00,50.55,50.6,50.55,50.56,19800.0,32.8999,32.9324,32.8999,32.9064,19800.0
2007-08-31 14:00:00,50.58,50.67,50.56,50.65,13500.0,32.9194,32.978,32.9064,32.9649,13500.0
2007-08-31 14:05:00,50.65,50.67,50.63,50.66,11800.0,32.9649,32.978,32.9519,32.9714,11800.0
2007-08-31 14:10:00,50.67,50.71,50.63,50.63,23700.0,32.978,33.004,32.9519,32.9519,23700.0
2007-08-31 14:15:00,50.64,50.68,50.57,50.58,14800.0,32.9584,32.9845,32.9129,32.9194,14800.0
2007-08-31 14:20:00,50.57,50.58,50.47,50.5,19600.0,32.9129,32.9194,32.8478,32.8673,19600.0
2007-08-31 14:25:00,50.49,50.55,50.48,50.54,9100.0,32.8608,32.8999,32.8543,32.8933,9100.0
2007-08-31 14:30:00,50.53,50.58,50.49,50.56,13900.0,32.8868,32.9194,32.8608,32.9064,13900.0
2007-08-31 14:35:00,50.54,50.56,50.43,50.52,32600.0,32.8933,32.9064,32.8218,32.8803,32600.0
2007-08-31 14:40:00,50.53,50.56,50.5,50.54,19000.0,32.8868,32.9064,32.8673,32.8933,19000.0
2007-08-31 14:45:00,50.54,50.55,50.49,50.5,14800.0,32.8933,32.8999,32.8608,32.8673,14800.0
2007-08-31 14:50:00,50.51,50.51,50.44,50.44,15700.0,32.8738,32.8738,32.8283,32.8283,15700.0
2007-08-31 14:55:00,50.44,50.44,50.39,50.44,19500.0,32.8283,32.8283,32.7957,32.8283,19500.0
2007-08-31 15:00:00,50.42,50.56,50.41,50.56,20300.0,32.8152,32.9064,32.8087,32.9064,20300.0
2007-08-31 15:05:00,50.56,50.64,50.55,50.62,10100.0,32.9064,32.9584,32.8999,32.9454,10100.0
2007-08-31 15:10:00,50.63,50.71,50.61,50.68,21100.0,32.9519,33.004,32.9389,32.9845,21100.0
2007-08-31 15:15:00,50.68,50.73,50.67,50.68,26200.0,32.9845,33.017,32.978,32.9845,26200.0
2007-08-31 15:20:00,50.68,50.7,50.56,50.6,26100.0,32.9845,32.9975,32.9064,32.9324,26100.0
2007-08-31 15:25:00,50.6,50.76,50.6,50.72,30700.0,32.9324,33.0365,32.9324,33.0105,30700.0
2007-08-31 15:30:00,50.73,50.8,50.73,50.77,22300.0,33.017,33.0626,33.017,33.043,22300.0
2007-08-31 15:35:00,50.76,50.91,50.75,50.8,37100.0,33.0365,33.1342,33.03,33.0626,37100.0
2007-08-31 15:40:00,50.8,50.95,50.79,50.94,28300.0,33.0626,33.1602,33.0561,33.1537,28300.0
2007-08-31 15:45:00,50.94,50.95,50.84,50.84,31400.0,33.1537,33.1602,33.0886,33.0886,31400.0
2007-08-31 15:50:00,50.83,50.83,50.62,50.65,51500.0,33.0821,33.0821,32.9454,32.9649,51500.0
2007-08-31 15:55:00,50.67,50.73,50.39,50.44,94600.0,32.978,33.017,32.7957,32.8283,94600.0
2007-09-04 09:30:00,50.61,50.94,50.39,50.85,59600.0,32.9389,33.1537,32.7957,33.0951,59600.0
2007-09-04 09:35:00,50.83,51.03,50.72,50.93,44100.0,33.0821,33.2123,33.0105,33.1472,44100.0
2007-09-04 09:40:00,50.92,51.14,50.86,51.06,48700.0,33.1407,33.2838,33.1016,33.2318,48700.0
2007-09-04 09:45:00,51.08,51.1,50.88,50.96,53100.0,33.2448,33.2578,33.1146,33.1667,53100.0
2007-09-04 09:50:00,50.93,51.03,50.84,50.9,39300.0,33.1472,33.2123,33.0886,33.1276,39300.0
2007-09-04 09:55:00,50.89,51.06,50.88,50.93,25800.0,33.1211,33.2318,33.1146,33.1472,25800.0
2007-09-04 10:00:00,50.93,51.17,50.86,51.11,29000.0,33.1472,33.3034,33.1016,33.2643,29000.0
2007-09-04 10:05:00,51.1,51.23,51.02,51.08,89700.0,33.2578,33.3424,33.2057,33.2448,89700.0
2007-09-04 10:10:00,51.11,51.15,51.04,51.09,27600.0,33.2643,33.2904,33.2188,33.2513,27600.0
2007-09-04 10:15:00,51.08,51.12,50.99,51.01,21800.0,33.2448,33.2708,33.1862,33.1992,21800.0
2007-09-04 10:20:00,51.0,51.05,50.91,50.94,19700.0,33.1927,33.2253,33.1342,33.1537,19700.0
2007-09-04 10:25:00,50.95,51.01,50.9,51.01,16300.0,33.1602,33.1992,33.1276,33.1992,16300.0
2007-09-04 10:30:00,51.01,51.15,51.01,51.11,29500.0,33.1992,33.2904,33.1992,33.2643,29500.0
2007-09-04 10:35:00,51.11,51.27,51.11,51.22,34600.0,33.2643,33.3685,33.2643,33.3359,34600.0
2007-09-04 10:40:00,51.21,51.22,51.06,51.08,19000.0,33.3294,33.3359,33.2318,33.2448,19000.0
2007-09-04 10:45:00,51.07,51.13,51.06,51.07,18800.0,33.2383,33.2773,33.2318,33.2383,18800.0
2007-09-04 10:50:00,51.09,51.09,51.02,51.04,18200.0,33.2513,33.2513,33.2057,33.2188,18200.0
2007-09-04 10:55:00,51.04,51.05,50.93,50.94,17500.0,33.2188,33.2253,33.1472,33.1537,17500.0
2007-09-04 11:00:00,50.94,50.97,50.92,50.92,10900.0,33.1537,33.1732,33.1407,33.1407,10900.0
2007-09-04 11:05:00,50.92,50.95,50.9,50.9,18400.0,33.1407,33.1602,33.1276,33.1276,18400.0
2007-09-04 11:10:00,50.9,50.94,50.86,50.86,14100.0,33.1276,33.1537,33.1016,33.1016,14100.0
2007-09-04 11:15:00,50.88,50.94,50.87,50.91,12600.0,33.1146,33.1537,33.1081,33.1342,12600.0
2007-09-04 11:20:00,50.9,50.99,50.87,50.97,20000.0,33.1276,33.1862,33.1081,33.1732,20000.0
2007-09-04 11:25:00,50.95,50.97,50.86,50.86,8300.0,33.1602,33.1732,33.1016,33.1016,8300.0
2007-09-04 11:30:00,50.88,50.88,50.86,50.88,7400.0,33.1146,33.1146,33.1016,33.1146,7400.0
2007-09-04 11:35:00,50.89,50.92,50.88,50.88,13500.0,33.1211,33.1407,33.1146,33.1146,13500.0
2007-09-04 11:40:00,50.88,50.9,50.86,50.86,17200.0,33.1146,33.1276,33.1016,33.1016,17200.0
2007-09-04 11:45:00,50.87,50.9,50.85,50.87,10600.0,33.1081,33.1276,33.0951,33.1081,10600.0
2007-09-04 11:50:00,50.87,50.89,50.85,50.89,13900.0,33.1081,33.1211,33.0951,33.1211,13900.0
2007-09-04 11:55:00,50.89,50.89,50.86,50.88,15400.0,33.1211,33.1211,33.1016,33.1146,15400.0
2007-09-04 12:00:00,50.89,50.92,50.82,50.82,24600.0,33.1211,33.1407,33.0756,33.0756,24600.0
2007-09-04 12:05:00,50.8,50.86,50.8,50.86,6500.0,33.0626,33.1016,33.0626,33.1016,6500.0
2007-09-04 12:10:00,50.86,50.88,50.81,50.81,11800.0,33.1016,33.1146,33.0691,33.0691,11800.0
2007-09-04 12:15:00,50.81,50.82,50.67,50.79,39800.0,33.0691,33.0756,32.978,33.0561,39800.0
2007-09-04 12:20:00,50.75,50.83,50.74,50.83,10300.0,33.03,33.0821,33.0235,33.0821,10300.0
2007-09-04 12:25:00,50.81,50.87,50.81,50.86,9100.0,33.0691,33.1081,33.0691,33.1016,9100.0
2007-09-04 12:30:00,50.86,50.94,50.86,50.93,19700.0,33.1016,33.1537,33.1016,33.1472,19700.0
2007-09-04 12:35:00,50.93,50.95,50.89,50.89,19100.0,33.1472,33.1602,33.1211,33.1211,19100.0
2007-09-04 12:40:00,50.89,50.9,50.85,50.9,17700.0,33.1211,33.1276,33.0951,33.1276,17700.0
2007-09-04 12:45:00,50.89,50.94,50.85,50.87,17200.0,33.1211,33.1537,33.0951,33.1081,17200.0
2007-09-04 12:50:00,50.86,50.92,50.86,50.92,10200.0,33.1016,33.1407,33.1016,33.1407,10200.0
2007-09-04 12:55:00,50.91,50.96,50.89,50.91,12000.0,33.1342,33.1667,33.1211,33.1342,12000.0
2007-09-04 13:00:00,50.91,50.94,50.89,50.94,49600.0,33.1342,33.1537,33.1211,33.1537,49600.0
2007-09-04 13:05:00,50.93,50.95,50.84,50.85,28000.0,33.1472,33.1602,33.0886,33.0951,28000.0
2007-09-04 13:10:00,50.87,51.04,50.85,51.0,27000.0,33.1081,33.2188,33.0951,33.1927,27000.0
2007-09-04 13:15:00,50.99,51.02,50.93,50.93,13000.0,33.1862,33.2057,33.1472,33.1472,13000.0
2007-09-04 13:20:00,50.95,51.03,50.95,50.97,12700.0,33.1602,33.2123,33.1602,33.1732,12700.0
2007-09-04 13:25:00,50.95,50.95,50.88,50.93,14000.0,33.1602,33.1602,33.1146,33.1472,14000.0
2007-09-04 13:30:00,50.91,50.93,50.91,50.93,13100.0,33.1342,33.1472,33.1342,33.1472,13100.0
2007-09-04 13:35:00,50.92,51.0,50.91,50.98,20300.0,33.1407,33.1927,33.1342,33.1797,20300.0
2007-09-04 13:40:00,50.97,50.99,50.96,50.97,7700.0,33.1732,33.1862,33.1667,33.1732,7700.0
2007-09-04 13:45:00,50.98,51.03,50.96,51.0,24400.0,33.1797,33.2123,33.1667,33.1927,24400.0
2007-09-04 13:50:00,50.99,51.02,50.91,50.92,16900.0,33.1862,33.2057,33.1342,33.1407,16900.0
2007-09-04 13:55:00,50.9,50.94,50.9,50.9,18200.0,33.1276,33.1537,33.1276,33.1276,18200.0
2007-09-04 14:00:00,50.91,50.92,50.86,50.86,18100.0,33.1342,33.1407,33.1016,33.1016,18100.0
2007-09-04 14:05:00,50.87,50.9,50.86,50.87,12000.0,33.1081,33.1276,33.1016,33.1081,12000.0
2007-09-04 14:10:00,50.87,50.94,50.87,50.94,11200.0,33.1081,33.1537,33.1081,33.1537,11200.0
2007-09-04 14:15:00,50.94,51.03,50.93,51.02,19700.0,33.1537,33.2123,33.1472,33.2057,19700.0
2007-09-04 14:20:00,51.01,51.04,50.99,51.03,8900.0,33.1992,33.2188,33.1862,33.2123,8900.0
2007-09-04 14:25:00,51.04,51.08,50.98,51.0,33700.0,33.2188,33.2448,33.1797,33.1927,33700.0
2007-09-04 14:30:00,50.99,51.06,50.98,51.02,31600.0,33.1862,33.2318,33.1797,33.2057,31600.0
2007-09-04 14:35:00,51.01,51.03,50.98,51.01,24100.0,33.1992,33.2123,33.1797,33.1992,24100.0
2007-09-04 14:40:00,50.99,51.01,50.99,50.99,28900.0,33.1862,33.1992,33.1862,33.1862,28900.0
2007-09-04 14:45:00,51.0,51.04,50.99,51.01,30700.0,33.1927,33.2188,33.1862,33.1992,30700.0
2007-09-04 14:50:00,51.01,51.04,50.99,51.02,17400.0,33.1992,33.2188,33.1862,33.2057,17400.0
2007-09-04 14:55:00,51.03,51.03,50.92,50.93,39600.0,33.2123,33.2123,33.1407,33.1472,39600.0
2007-09-04 15:00:00,50.93,50.94,50.84,50.85,71500.0,33.1472,33.1537,33.0886,33.0951,71500.0
2007-09-04 15:05:00,50.85,50.91,50.84,50.87,68500.0,33.0951,33.1342,33.0886,33.1081,68500.0
2007-09-04 15:10:00,50.88,50.92,50.86,50.87,44700.0,33.1146,33.1407,33.1016,33.1081,44700.0
2007-09-04 15:15:00,50.88,50.93,50.85,50.93,52700.0,33.1146,33.1472,33.0951,33.1472,52700.0
2007-09-04 15:20:00,50.92,50.96,50.89,50.89,49400.0,33.1407,33.1667,33.1211,33.1211,49400.0
2007-09-04 15:25:00,50.89,50.98,50.89,50.98,48100.0,33.1211,33.1797,33.1211,33.1797,48100.0
2007-09-04 15:30:00,50.98,51.01,50.96,51.0,41700.0,33.1797,33.1992,33.1667,33.1927,41700.0
2007-09-04 15:35:00,51.0,51.04,50.97,51.0,88000.0,33.1927,33.2188,33.1732,33.1927,88000.0
2007-09-04 15:40:00,51.01,51.02,50.91,50.93,87400.0,33.1992,33.2057,33.1342,33.1472,87400.0
2007-09-04 15:45:00,50.93,50.98,50.89,50.97,41500.0,33.1472,33.1797,33.1211,33.1732,41500.0
2007-09-04 15:50:00,50.97,50.99,50.91,50.96,67200.0,33.1732,33.1862,33.1342,33.1667,67200.0
2007-09-04 15:55:00,50.95,51.03,50.92,50.98,87900.0,33.1602,33.2123,33.1407,33.1797,87900.0
2007-09-05 09:30:00,50.21,50.49,50.05,50.42,32600.0,32.6786,32.8608,32.5744,32.8152,32600.0
2007-09-05 09:35:00,50.43,50.59,50.41,50.47,30500.0,32.8218,32.9259,32.8087,32.8478,30500.0
2007-09-05 09:40:00,50.49,50.56,50.3,50.3,39900.0,32.8608,32.9064,32.7371,32.7371,39900.0
2007-09-05 09:45:00,50.3,50.59,50.3,50.5,43700.0,32.7371,32.9259,32.7371,32.8673,43700.0
2007-09-05 09:50:00,50.52,50.55,50.46,50.51,42000.0,32.8803,32.8999,32.8413,32.8738,42000.0
2007-09-05 09:55:00,50.51,50.53,50.43,50.43,40000.0,32.8738,32.8868,32.8218,32.8218,40000.0
2007-09-05 10:00:00,50.42,50.44,50.2,50.38,108200.0,32.8152,32.8283,32.6721,32.7892,108200.0
2007-09-05 10:05:00,50.37,50.45,50.28,50.34,18700.0,32.7827,32.8348,32.7241,32.7632,18700.0
2007-09-05 10:10:00,50.34,50.37,50.15,50.31,28900.0,32.7632,32.7827,32.6395,32.7437,28900.0
2007-09-05 10:15:00,50.28,50.4,50.21,50.4,19300.0,32.7241,32.8022,32.6786,32.8022,19300.0
2007-09-05 10:20:00,50.38,50.48,50.36,50.44,24800.0,32.7892,32.8543,32.7762,32.8283,24800.0
2007-09-05 10:25:00,50.43,50.46,50.38,50.46,24200.0,32.8218,32.8413,32.7892,32.8413,24200.0
2007-09-05 10:30:00,50.45,50.49,50.37,50.41,16100.0,32.8348,32.8608,32.7827,32.8087,16100.0
2007-09-05 10:35:00,50.39,50.53,50.35,50.5,13600.0,32.7957,32.8868,32.7697,32.8673,13600.0
2007-09-05 10:40:00,50.52,50.56,50.52,50.54,9000.0,32.8803,32.9064,32.8803,32.8933,9000.0
2007-09-05 10:45:00,50.53,50.59,50.53,50.56,19600.0,32.8868,32.9259,32.8868,32.9064,19600.0
2007-09-05 10:50:00,50.55,50.63,50.54,50.61,18600.0,32.8999,32.9519,32.8933,32.9389,18600.0
2007-09-05 10:55:00,50.62,50.62,50.58,50.59,15300.0,32.9454,32.9454,32.9194,32.9259,15300.0
2007-09-05 11:00:00,50.59,50.59,50.46,50.52,26900.0,32.9259,32.9259,32.8413,32.8803,26900.0
2007-09-05 11:05:00,50.53,50.62,50.51,50.58,15900.0,32.8868,32.9454,32.8738,32.9194,15900.0
2007-09-05 11:10:00,50.58,50.66,50.57,50.65,18400.0,32.9194,32.9714,32.9129,32.9649,18400.0
2007-09-05 11:15:00,50.65,50.68,50.64,50.68,12600.0,32.9649,32.9845,32.9584,32.9845,12600.0
2007-09-05 11:20:00,50.68,50.7,50.63,50.63,17500.0,32.9845,32.9975,32.9519,32.9519,17500.0
2007-09-05 11:25:00,50.63,50.63,50.57,50.57,9300.0,32.9519,32.9519,32.9129,32.9129,9300.0
2007-09-05 11:30:00,50.57,50.59,50.47,50.47,21500.0,32.9129,32.9259,32.8478,32.8478,21500.0
2007-09-05 11:35:00,50.48,50.53,50.42,50.45,24700.0,32.8543,32.8868,32.8152,32.8348,24700.0
2007-09-05 11:40:00,50.43,50.44,50.35,50.4,15100.0,32.8218,32.8283,32.7697,32.8022,15100.0
2007-09-05 11:45:00,50.4,50.4,50.31,50.34,17400.0,32.8022,32.8022,32.7437,32.7632,17400.0
2007-09-05 11:50:00,50.33,50.42,50.33,50.42,8400.0,32.7567,32.8152,32.7567,32.8152,8400.0
2007-09-05 11:55:00,50.43,50.55,50.43,50.55,12200.0,32.8218,32.8999,32.8218,32.8999,12200.0
2007-09-05 12:00:00,50.55,50.62,50.54,50.6,9300.0,32.8999,32.9454,32.8933,32.9324,9300.0
2007-09-05 12:05:00,50.6,50.61,50.55,50.57,17300.0,32.9324,32.9389,32.8999,32.9129,17300.0
2007-09-05 12:10:00,50.58,50.65,50.57,50.65,19200.0,32.9194,32.9649,32.9129,32.9649,19200.0
2007-09-05 12:15:00,50.63,50.66,50.6,50.6,12000.0,32.9519,32.9714,32.9324,32.9324,12000.0
2007-09-05 12:20:00,50.59,50.65,50.59,50.65,11700.0,32.9259,32.9649,32.9259,32.9649,11700.0
2007-09-05 12:25:00,50.61,50.67,50.6,50.66,12400.0,32.9389,32.978,32.9324,32.9714,12400.0
2007-09-05 12:30:00,50.65,50.67,50.61,50.61,12600.0,32.9649,32.978,32.9389,32.9389,12600.0
2007-09-05 12:35:00,50.63,50.65,50.6,50.6,8800.0,32.9519,32.9649,32.9324,32.9324,8800.0
2007-09-05 12:40:00,50.6,50.61,50.4,50.54,15200.0,32.9324,32.9389,32.8022,32.8933,15200.0
2007-09-05 12:45:00,50.54,50.57,50.5,50.51,17200.0,32.8933,32.9129,32.8673,32.8738,17200.0
2007-09-05 12:50:00,50.51,50.53,50.5,50.52,7500.0,32.8738,32.8868,32.8673,32.8803,7500.0
2007-09-05 12:55:00,50.52,50.6,50.52,50.6,24800.0,32.8803,32.9324,32.8803,32.9324,24800.0
2007-09-05 13:00:00,50.56,50.64,50.56,50.59,13100.0,32.9064,32.9584,32.9064,32.9259,13100.0
2007-09-05 13:05:00,50.58,50.58,50.55,50.56,12600.0,32.9194,32.9194,32.8999,32.9064,12600.0
2007-09-05 13:10:00,50.56,50.62,50.55,50.57,13100.0,32.9064,32.9454,32.8999,32.9129,13100.0
2007-09-05 13:15:00,50.6,50.6,50.57,50.58,10500.0,32.9324,32.9324,32.9129,32.9194,10500.0
2007-09-05 13:20:00,50.58,50.58,50.52,50.52,21400.0,32.9194,32.9194,32.8803,32.8803,21400.0
2007-09-05 13:25:00,50.53,50.55,50.45,50.45,14500.0,32.8868,32.8999,32.8348,32.8348,14500.0
2007-09-05 13:30:00,50.48,50.48,50.4,50.47,16900.0,32.8543,32.8543,32.8022,32.8478,16900.0
2007-09-05 13:35:00,50.46,50.54,50.41,50.53,13700.0,32.8413,32.8933,32.8087,32.8868,13700.0
2007-09-05 13:40:00,50.53,50.57,50.53,50.56,10000.0,32.8868,32.9129,32.8868,32.9064,10000.0
2007-09-05 13:45:00,50.56,50.64,50.54,50.62,13500.0,32.9064,32.9584,32.8933,32.9454,13500.0
2007-09-05 13:50:00,50.61,50.64,50.57,50.62,14400.0,32.9389,32.9584,32.9129,32.9454,14400.0
2007-09-05 13:55:00,50.61,50.62,50.57,50.61,14500.0,32.9389,32.9454,32.9129,32.9389,14500.0
2007-09-05 14:00:00,50.61,50.73,50.47,50.53,40200.0,32.9389,33.017,32.8478,32.8868,40200.0
2007-09-05 14:05:00,50.51,50.65,50.5,50.63,23900.0,32.8738,32.9649,32.8673,32.9519,23900.0
2007-09-05 14:10:00,50.62,50.65,50.6,50.64,10900.0,32.9454,32.9649,32.9324,32.9584,10900.0
2007-09-05 14:15:00,50.64,50.71,50.64,50.66,16200.0,32.9584,33.004,32.9584,32.9714,16200.0
2007-09-05 14:20:00,50.67,50.68,50.52,50.56,22800.0,32.978,32.9845,32.8803,32.9064,22800.0
2007-09-05 14:25:00,50.56,50.58,50.52,50.57,8600.0,32.9064,32.9194,32.8803,32.9129,8600.0
2007-09-05 14:30:00,50.56,50.63,50.56,50.6,20900.0,32.9064,32.9519,32.9064,32.9324,20900.0
2007-09-05 14:35:00,50.62,50.68,50.6,50.68,17400.0,32.9454,32.9845,32.9324,32.9845,17400.0
2007-09-05 14:40:00,50.66,50.67,50.58,50.63,25800.0,32.9714,32.978,32.9194,32.9519,25800.0
2007-09-05 14:45:00,50.62,50.62,50.51,50.54,21200.0,32.9454,32.9454,32.8738,32.8933,21200.0
2007-09-05 14:50:00,50.57,50.67,50.47,50.66,19900.0,32.9129,32.978,32.8478,32.9714,19900.0
2007-09-05 14:55:00,50.66,50.77,50.66,50.74,14800.0,32.9714,33.043,32.9714,33.0235,14800.0
2007-09-05 15:00:00,50.74,50.74,50.67,50.71,19600.0,33.0235,33.0235,32.978,33.004,19600.0
2007-09-05 15:05:00,50.7,50.79,50.68,50.78,21700.0,32.9975,33.0561,32.9845,33.0495,21700.0
2007-09-05 15:10:00,50.78,50.78,50.66,50.73,20300.0,33.0495,33.0495,32.9714,33.017,20300.0
2007-09-05 15:15:00,50.74,50.76,50.69,50.76,19400.0,33.0235,33.0365,32.991,33.0365,19400.0
2007-09-05 15:20:00,50.76,50.76,50.65,50.73,25900.0,33.0365,33.0365,32.9649,33.017,25900.0
2007-09-05 15:25:00,50.73,50.74,50.66,50.71,16900.0,33.017,33.0235,32.9714,33.004,16900.0
2007-09-05 15:30:00,50.71,50.77,50.69,50.71,34500.0,33.004,33.043,32.991,33.004,34500.0
2007-09-05 15:35:00,50.71,50.75,50.62,50.66,32800.0,33.004,33.03,32.9454,32.9714,32800.0
2007-09-05 15:40:00,50.66,50.74,50.62,50.65,51100.0,32.9714,33.0235,32.9454,32.9649,51100.0
2007-09-05 15:45:00,50.66,50.87,50.66,50.71,51800.0,32.9714,33.1081,32.9714,33.004,51800.0
2007-09-05 15:50:00,50.73,50.76,50.6,50.63,38000.0,33.017,33.0365,32.9324,32.9519,38000.0
2007-09-05 15:55:00,50.64,50.67,50.57,50.59,64100.0,32.9584,32.978,32.9129,32.9259,64100.0
2007-09-06 09:30:00,50.47,50.74,49.76,50.48,50200.0,33.0358,33.2126,32.5711,33.0424,50200.0
2007-09-06 09:35:00,50.46,50.48,50.31,50.41,25000.0,33.0293,33.0424,32.9311,32.9965,25000.0
2007-09-06 09:40:00,50.39,50.42,50.31,50.31,17900.0,32.9835,33.0031,32.9311,32.9311,17900.0
2007-09-06 09:45:00,50.31,50.31,50.08,50.15,21800.0,32.9311,32.9311,32.7805,32.8264,21800.0
2007-09-06 09:50:00,50.15,50.18,50.08,50.1,42100.0,32.8264,32.846,32.7805,32.7936,42100.0
2007-09-06 09:55:00,50.1,50.35,50.09,50.32,26200.0,32.7936,32.9573,32.7871,32.9376,26200.0
2007-09-06 10:00:00,50.31,50.38,50.08,50.08,27500.0,32.9311,32.9769,32.7805,32.7805,27500.0
2007-09-06 10:05:00,50.1,50.23,50.07,50.19,21600.0,32.7936,32.8787,32.774,32.8525,21600.0
2007-09-06 10:10:00,50.19,50.23,50.02,50.04,26400.0,32.8525,32.8787,32.7413,32.7544,26400.0
2007-09-06 10:15:00,50.06,50.06,49.79,49.82,35100.0,32.7674,32.7674,32.5907,32.6104,35100.0
2007-09-06 10:20:00,49.82,49.96,49.77,49.96,31600.0,32.6104,32.702,32.5776,32.702,31600.0
2007-09-06 10:25:00,49.95,50.01,49.88,49.88,41000.0,32.6954,32.7347,32.6496,32.6496,41000.0
2007-09-06 10:30:00,49.88,49.94,49.82,49.94,17500.0,32.6496,32.6889,32.6104,32.6889,17500.0
2007-09-06 10:35:00,49.94,50.11,49.92,50.08,29700.0,32.6889,32.8002,32.6758,32.7805,29700.0
2007-09-06 10:40:00,50.09,50.33,50.09,50.29,35300.0,32.7871,32.9442,32.7871,32.918,35300.0
2007-09-06 10:45:00,50.31,50.46,50.3,50.36,52100.0,32.9311,33.0293,32.9245,32.9638,52100.0
2007-09-06 10:50:00,50.37,50.48,50.36,50.4,29800.0,32.9704,33.0424,32.9638,32.99,29800.0
2007-09-06 10:55:00,50.41,50.44,50.36,50.36,21300.0,32.9965,33.0162,32.9638,32.9638,21300.0
2007-09-06 11:00:00,50.36,50.36,50.22,50.23,20200.0,32.9638,32.9638,32.8722,32.8787,20200.0
2007-09-06 11:05:00,50.24,50.24,50.1,50.11,14900.0,32.8853,32.8853,32.7936,32.8002,14900.0
2007-09-06 11:10:00,50.1,50.23,50.1,50.23,29600.0,32.7936,32.8787,32.7936,32.8787,29600.0
2007-09-06 11:15:00,50.22,50.22,50.13,50.2,16100.0,32.8722,32.8722,32.8133,32.8591,16100.0
2007-09-06 11:20:00,50.2,50.52,50.18,50.49,36500.0,32.8591,33.0685,32.846,33.0489,36500.0
2007-09-06 11:25:00,50.5,50.53,50.5,50.52,15200.0,33.0555,33.0751,33.0555,33.0685,15200.0
2007-09-06 11:30:00,50.53,50.69,50.51,50.55,46600.0,33.0751,33.1798,33.062,33.0882,46600.0
2007-09-06 11:35:00,50.56,50.64,50.48,50.48,18900.0,33.0947,33.1471,33.0424,33.0424,18900.0
2007-09-06 11:40:00,50.48,50.53,50.43,50.48,20200.0,33.0424,33.0751,33.0096,33.0424,20200.0
2007-09-06 11:45:00,50.5,50.52,50.48,50.49,24000.0,33.0555,33.0685,33.0424,33.0489,24000.0
2007-09-06 11:50:00,50.48,50.49,50.38,50.43,19000.0,33.0424,33.0489,32.9769,33.0096,19000.0
2007-09-06 11:55:00,50.42,50.48,50.42,50.48,7800.0,33.0031,33.0424,33.0031,33.0424,7800.0
2007-09-06 12:00:00,50.46,50.46,50.41,50.41,15600.0,33.0293,33.0293,32.9965,32.9965,15600.0
2007-09-06 12:05:00,50.4,50.42,50.4,50.4,12200.0,32.99,33.0031,32.99,32.99,12200.0
2007-09-06 12:10:00,50.4,50.53,50.36,50.5,20200.0,32.99,33.0751,32.9638,33.0555,20200.0
2007-09-06 12:15:00,50.53,50.68,50.48,50.66,47000.0,33.0751,33.1733,33.0424,33.1602,47000.0
2007-09-06 12:20:00,50.66,50.68,50.58,50.59,16300.0,33.1602,33.1733,33.1078,33.1144,16300.0
2007-09-06 12:25:00,50.58,50.61,50.56,50.6,9300.0,33.1078,33.1275,33.0947,33.1209,9300.0
2007-09-06 12:30:00,50.6,50.63,50.53,50.54,17100.0,33.1209,33.1405,33.0751,33.0816,17100.0
2007-09-06 12:35:00,50.53,50.56,50.52,50.54,8600.0,33.0751,33.0947,33.0685,33.0816,8600.0
2007-09-06 12:40:00,50.53,50.53,50.39,50.39,14100.0,33.0751,33.0751,32.9835,32.9835,14100.0
2007-09-06 12:45:00,50.39,50.39,50.29,50.33,15400.0,32.9835,32.9835,32.918,32.9442,15400.0
2007-09-06 12:50:00,50.33,50.43,50.33,50.42,15300.0,32.9442,33.0096,32.9442,33.0031,15300.0
2007-09-06 12:55:00,50.41,50.5,50.38,50.46,13300.0,32.9965,33.0555,32.9769,33.0293,13300.0
2007-09-06 13:00:00,50.46,50.54,50.44,50.51,15500.0,33.0293,33.0816,33.0162,33.062,15500.0
2007-09-06 13:05:00,50.49,50.61,50.4,50.4,26500.0,33.0489,33.1275,32.99,32.99,26500.0
2007-09-06 13:10:00,50.4,50.42,50.35,50.36,22500.0,32.99,33.0031,32.9573,32.9638,22500.0
2007-09-06 13:15:00,50.36,50.43,50.35,50.42,14400.0,32.9638,33.0096,32.9573,33.0031,14400.0
2007-09-06 13:20:00,50.42,50.57,50.42,50.51,42500.0,33.0031,33.1013,33.0031,33.062,42500.0
2007-09-06 13:25:00,50.49,50.52,50.45,50.46,27800.0,33.0489,33.0685,33.0227,33.0293,27800.0
2007-09-06 13:30:00,50.46,50.46,50.39,50.45,22700.0,33.0293,33.0293,32.9835,33.0227,22700.0
2007-09-06 13:35:00,50.45,50.55,50.39,50.39,25300.0,33.0227,33.0882,32.9835,32.9835,25300.0
2007-09-06 13:40:00,50.39,50.41,50.36,50.4,16000.0,32.9835,32.9965,32.9638,32.99,16000.0
2007-09-06 13:45:00,50.41,50.47,50.39,50.4,28200.0,32.9965,33.0358,32.9835,32.99,28200.0
2007-09-06 13:50:00,50.38,50.43,50.37,50.4,11100.0,32.9769,33.0096,32.9704,32.99,11100.0
2007-09-06 13:55:00,50.42,50.48,50.41,50.45,20700.0,33.0031,33.0424,32.9965,33.0227,20700.0
2007-09-06 14:00:00,50.45,50.47,50.37,50.38,20100.0,33.0227,33.0358,32.9704,32.9769,20100.0
2007-09-06 14:05:00,50.38,50.45,50.36,50.42,20200.0,32.9769,33.0227,32.9638,33.0031,20200.0
2007-09-06 14:10:00,50.42,50.5,50.41,50.49,13900.0,33.0031,33.0555,32.9965,33.0489,13900.0
2007-09-06 14:15:00,50.49,50.63,50.48,50.62,38500.0,33.0489,33.1405,33.0424,33.134,38500.0
2007-09-06 14:20:00,50.62,50.62,50.53,50.58,20000.0,33.134,33.134,33.0751,33.1078,20000.0
2007-09-06 14:25:00,50.58,50.61,50.5,50.51,20800.0,33.1078,33.1275,33.0555,33.062,20800.0
2007-09-06 14:30:00,50.52,50.55,50.47,50.49,35000.0,33.0685,33.0882,33.0358,33.0489,35000.0
2007-09-06 14:35:00,50.49,50.54,50.45,50.46,29600.0,33.0489,33.0816,33.0227,33.0293,29600.0
2007-09-06 14:40:00,50.47,50.47,50.39,50.39,29600.0,33.0358,33.0358,32.9835,32.9835,29600.0
2007-09-06 14:45:00,50.41,50.42,50.36,50.38,26300.0,32.9965,33.0031,32.9638,32.9769,26300.0
2007-09-06 14:50:00,50.36,50.36,50.23,50.31,38000.0,32.9638,32.9638,32.8787,32.9311,38000.0
2007-09-06 14:55:00,50.32,50.45,50.32,50.45,21700.0,32.9376,33.0227,32.9376,33.0227,21700.0
2007-09-06 15:00:00,50.45,50.55,50.4,50.4,37900.0,33.0227,33.0882,32.99,32.99,37900.0
2007-09-06 15:05:00,50.4,50.46,50.37,50.37,35400.0,32.99,33.0293,32.9704,32.9704,35400.0
2007-09-06 15:10:00,50.39,50.44,50.36,50.42,23100.0,32.9835,33.0162,32.9638,33.0031,23100.0
2007-09-06 15:15:00,50.43,50.44,50.35,50.36,27400.0,33.0096,33.0162,32.9573,32.9638,27400.0
2007-09-06 15:20:00,50.37,50.37,50.25,50.35,33700.0,32.9704,32.9704,32.8918,32.9573,33700.0
2007-09-06 15:25:00,50.36,50.43,50.35,50.41,22900.0,32.9638,33.0096,32.9573,32.9965,22900.0
2007-09-06 15:30:00,50.42,50.47,50.41,50.46,32400.0,33.0031,33.0358,32.9965,33.0293,32400.0
2007-09-06 15:35:00,50.46,50.49,50.42,50.43,24500.0,33.0293,33.0489,33.0031,33.0096,24500.0
2007-09-06 15:40:00,50.43,50.45,50.32,50.44,36000.0,33.0096,33.0227,32.9376,33.0162,36000.0
2007-09-06 15:45:00,50.44,50.56,50.44,50.53,34400.0,33.0162,33.0947,33.0162,33.0751,34400.0
2007-09-06 15:50:00,50.54,50.65,50.53,50.61,39700.0,33.0816,33.1536,33.0751,33.1275,39700.0
2007-09-06 15:55:00,50.63,50.72,50.62,50.64,71400.0,33.1405,33.1995,33.134,33.1471,71400.0
2007-09-07 09:30:00,49.73,50.54,49.72,49.95,45900.0,32.5514,33.0816,32.5449,32.6954,45900.0
2007-09-07 09:35:00,49.96,50.18,49.94,50.13,48300.0,32.702,32.846,32.6889,32.8133,48300.0
2007-09-07 09:40:00,50.11,50.6,50.11,50.53,39500.0,32.8002,33.1209,32.8002,33.0751,39500.0
2007-09-07 09:45:00,50.51,50.52,50.38,50.49,28200.0,33.062,33.0685,32.9769,33.0489,28200.0
2007-09-07 09:50:00,50.5,50.55,50.27,50.29,23000.0,33.0555,33.0882,32.9049,32.918,23000.0
2007-09-07 09:55:00,50.26,50.32,50.02,50.02,18300.0,32.8984,32.9376,32.7413,32.7413,18300.0
2007-09-07 10:00:00,50.06,50.2,50.02,50.11,18400.0,32.7674,32.8591,32.7413,32.8002,18400.0
2007-09-07 10:05:00,50.1,50.21,49.98,50.08,108800.0,32.7936,32.8656,32.7151,32.7805,108800.0
2007-09-07 10:10:00,50.08,50.09,50.0,50.01,12800.0,32.7805,32.7871,32.7282,32.7347,12800.0
2007-09-07 10:15:00,50.01,50.05,49.95,49.96,56400.0,32.7347,32.7609,32.6954,32.702,56400.0
2007-09-07 10:20:00,49.95,50.07,49.95,49.99,10800.0,32.6954,32.774,32.6954,32.7216,10800.0
2007-09-07 10:25:00,50.02,50.18,50.02,50.18,15300.0,32.7413,32.846,32.7413,32.846,15300.0
2007-09-07 10:30:00,50.18,50.18,49.92,49.96,19000.0,32.846,32.846,32.6758,32.702,19000.0
2007-09-07 10:35:00,49.92,50.03,49.87,49.91,14900.0,32.6758,32.7478,32.6431,32.6693,14900.0
2007-09-07 10:40:00,49.91,50.19,49.91,50.17,19000.0,32.6693,32.8525,32.6693,32.8395,19000.0
2007-09-07 10:45:00,50.1,50.19,50.1,50.18,26500.0,32.7936,32.8525,32.7936,32.846,26500.0
2007-09-07 10:50:00,50.17,50.21,50.13,50.2,17500.0,32.8395,32.8656,32.8133,32.8591,17500.0
2007-09-07 10:55:00,50.2,50.29,50.17,50.26,26100.0,32.8591,32.918,32.8395,32.8984,26100.0
2007-09-07 11:00:00,50.26,50.38,50.22,50.33,30800.0,32.8984,32.9769,32.8722,32.9442,30800.0
2007-09-07 11:05:00,50.32,50.34,50.27,50.34,16800.0,32.9376,32.9507,32.9049,32.9507,16800.0
2007-09-07 11:10:00,50.33,50.34,50.16,50.22,39700.0,32.9442,32.9507,32.8329,32.8722,39700.0
2007-09-07 11:15:00,50.21,50.24,50.11,50.11,30200.0,32.8656,32.8853,32.8002,32.8002,30200.0
2007-09-07 11:20:00,50.11,50.11,49.95,49.95,26500.0,32.8002,32.8002,32.6954,32.6954,26500.0
2007-09-07 11:25:00,49.97,50.0,49.9,49.92,25100.0,32.7085,32.7282,32.6627,32.6758,25100.0
2007-09-07 11:30:00,49.93,50.05,49.91,50.03,26600.0,32.6824,32.7609,32.6693,32.7478,26600.0
2007-09-07 11:35:00,50.05,50.22,50.04,50.1,18100.0,32.7609,32.8722,32.7544,32.7936,18100.0
2007-09-07 11:40:00,50.11,50.13,49.97,50.01,39100.0,32.8002,32.8133,32.7085,32.7347,39100.0
2007-09-07 11:45:00,50.03,50.05,49.98,50.03,12700.0,32.7478,32.7609,32.7151,32.7478,12700.0
2007-09-07 11:50:00,50.03,50.09,49.97,50.01,19200.0,32.7478,32.7871,32.7085,32.7347,19200.0
2007-09-07 11:55:00,50.02,50.1,49.98,50.01,21000.0,32.7413,32.7936,32.7151,32.7347,21000.0
2007-09-07 12:00:00,50.0,50.0,49.86,49.87,24900.0,32.7282,32.7282,32.6365,32.6431,24900.0
2007-09-07 12:05:00,49.88,49.89,49.79,49.85,24500.0,32.6496,32.6562,32.5907,32.63,24500.0
2007-09-07 12:10:00,49.86,49.89,49.82,49.85,28600.0,32.6365,32.6562,32.6104,32.63,28600.0
2007-09-07 12:15:00,49.84,49.84,49.77,49.77,12700.0,32.6234,32.6234,32.5776,32.5776,12700.0
2007-09-07 12:20:00,49.77,49.85,49.73,49.83,24500.0,32.5776,32.63,32.5514,32.6169,24500.0
2007-09-07 12:25:00,49.85,49.9,49.84,49.89,15300.0,32.63,32.6627,32.6234,32.6562,15300.0
2007-09-07 12:30:00,49.9,49.9,49.76,49.8,30600.0,32.6627,32.6627,32.5711,32.5973,30600.0
2007-09-07 12:35:00,49.78,49.83,49.73,49.73,26400.0,32.5842,32.6169,32.5514,32.5514,26400.0
2007-09-07 12:40:00,49.76,49.86,49.65,49.81,81600.0,32.5711,32.6365,32.4991,32.6038,81600.0
2007-09-07 12:45:00,49.83,49.88,49.79,49.85,41000.0,32.6169,32.6496,32.5907,32.63,41000.0
2007-09-07 12:50:00,49.83,49.88,49.8,49.84,20200.0,32.6169,32.6496,32.5973,32.6234,20200.0
2007-09-07 12:55:00,49.83,49.88,49.81,49.86,27400.0,32.6169,32.6496,32.6038,32.6365,27400.0
2007-09-07 13:00:00,49.87,49.88,49.83,49.85,16200.0,32.6431,32.6496,32.6169,32.63,16200.0
2007-09-07 13:05:00,49.84,50.08,49.81,50.08,34200.0,32.6234,32.7805,32.6038,32.7805,34200.0
2007-09-07 13:10:00,50.1,50.12,49.97,49.99,32700.0,32.7936,32.8067,32.7085,32.7216,32700.0
2007-09-07 13:15:00,50.01,50.01,49.85,49.85,27800.0,32.7347,32.7347,32.63,32.63,27800.0
2007-09-07 13:20:00,49.85,49.87,49.77,49.84,28200.0,32.63,32.6431,32.5776,32.6234,28200.0
2007-09-07 13:25:00,49.83,49.96,49.82,49.88,15200.0,32.6169,32.702,32.6104,32.6496,15200.0
2007-09-07 13:30:00,49.88,49.96,49.85,49.91,17300.0,32.6496,32.702,32.63,32.6693,17300.0
2007-09-07 13:35:00,49.91,49.91,49.85,49.85,60800.0,32.6693,32.6693,32.63,32.63,60800.0
2007-09-07 13:40:00,49.85,49.89,49.85,49.85,21600.0,32.63,32.6562,32.63,32.63,21600.0
2007-09-07 13:45:00,49.85,49.89,49.85,49.85,37000.0,32.63,32.6562,32.63,32.63,37000.0
2007-09-07 13:50:00,49.89,49.89,49.85,49.85,13700.0,32.6562,32.6562,32.63,32.63,13700.0
2007-09-07 13:55:00,49.86,49.91,49.85,49.86,19300.0,32.6365,32.6693,32.63,32.6365,19300.0
2007-09-07 14:00:00,49.87,49.88,49.8,49.83,43000.0,32.6431,32.6496,32.5973,32.6169,43000.0
2007-09-07 14:05:00,49.83,49.85,49.79,49.79,14600.0,32.6169,32.63,32.5907,32.5907,14600.0
2007-09-07 14:10:00,49.75,49.83,49.65,49.79,38900.0,32.5645,32.6169,32.4991,32.5907,38900.0
2007-09-07 14:15:00,49.82,49.87,49.68,49.86,56100.0,32.6104,32.6431,32.5187,32.6365,56100.0
2007-09-07 14:20:00,49.87,49.89,49.8,49.89,34500.0,32.6431,32.6562,32.5973,32.6562,34500.0
2007-09-07 14:25:00,49.91,49.91,49.79,49.85,25900.0,32.6693,32.6693,32.5907,32.63,25900.0
2007-09-07 14:30:00,49.85,49.85,49.67,49.85,36100.0,32.63,32.63,32.5122,32.63,36100.0
2007-09-07 14:35:00,49.85,49.88,49.81,49.84,23600.0,32.63,32.6496,32.6038,32.6234,23600.0
2007-09-07 14:40:00,49.83,49.85,49.74,49.76,15900.0,32.6169,32.63,32.558,32.5711,15900.0
2007-09-07 14:45:00,49.76,49.86,49.68,49.83,73800.0,32.5711,32.6365,32.5187,32.6169,73800.0
2007-09-07 14:50:00,49.83,49.86,49.79,49.79,50500.0,32.6169,32.6365,32.5907,32.5907,50500.0
2007-09-07 14:55:00,49.77,49.8,49.63,49.66,54200.0,32.5776,32.5973,32.486,32.5056,54200.0
2007-09-07 15:00:00,49.66,49.77,49.64,49.76,21800.0,32.5056,32.5776,32.4925,32.5711,21800.0
2007-09-07 15:05:00,49.75,49.76,49.63,49.68,26000.0,32.5645,32.5711,32.486,32.5187,26000.0
2007-09-07 15:10:00,49.66,49.75,49.63,49.71,20000.0,32.5056,32.5645,32.486,32.5384,20000.0
2007-09-07 15:15:00,49.72,49.75,49.66,49.67,20100.0,32.5449,32.5645,32.5056,32.5122,20100.0
2007-09-07 15:20:00,49.66,50.22,49.5,49.52,47700.0,32.5056,32.8722,32.4009,32.414,47700.0
2007-09-07 15:25:00,49.52,49.6,49.46,49.52,42600.0,32.414,32.4663,32.3747,32.414,42600.0
2007-09-07 15:30:00,49.56,49.67,49.52,49.53,62000.0,32.4402,32.5122,32.414,32.4205,62000.0
2007-09-07 15:35:00,49.53,49.66,49.51,49.58,38500.0,32.4205,32.5056,32.4074,32.4533,38500.0
2007-09-07 15:40:00,49.59,49.78,49.52,49.73,55600.0,32.4598,32.5842,32.414,32.5514,55600.0
2007-09-07 15:45:00,49.73,49.93,49.7,49.82,55800.0,32.5514,32.6824,32.5318,32.6104,55800.0
2007-09-07 15:50:00,49.83,49.93,49.73,49.93,75800.0,32.6169,32.6824,32.5514,32.6824,75800.0
2007-09-07 15:55:00,49.93,49.98,49.76,49.77,118800.0,32.6824,32.7151,32.5711,32.5776,118800.0
2007-09-10 09:30:00,50.24,50.32,50.09,50.3,34300.0,32.8853,32.9376,32.7871,32.9245,34300.0
2007-09-10 09:35:00,50.31,50.41,49.98,50.14,42900.0,32.9311,32.9965,32.7151,32.8198,42900.0
2007-09-10 09:40:00,50.13,50.13,49.87,49.95,22500.0,32.8133,32.8133,32.6431,32.6954,22500.0
2007-09-10 09:45:00,49.95,50.06,49.85,50.06,16400.0,32.6954,32.7674,32.63,32.7674,16400.0
2007-09-10 09:50:00,50.04,50.2,49.89,50.16,29200.0,32.7544,32.8591,32.6562,32.8329,29200.0
2007-09-10 09:55:00,50.17,50.3,50.16,50.18,22900.0,32.8395,32.9245,32.8329,32.846,22900.0
2007-09-10 10:00:00,50.19,50.22,50.18,50.18,24300.0,32.8525,32.8722,32.846,32.846,24300.0
2007-09-10 10:05:00,50.18,50.33,50.18,50.27,21200.0,32.846,32.9442,32.846,32.9049,21200.0
2007-09-10 10:10:00,50.26,50.27,50.11,50.14,18700.0,32.8984,32.9049,32.8002,32.8198,18700.0
2007-09-10 10:15:00,50.12,50.12,50.0,50.06,15100.0,32.8067,32.8067,32.7282,32.7674,15100.0
2007-09-10 10:20:00,50.04,50.15,50.01,50.13,21000.0,32.7544,32.8264,32.7347,32.8133,21000.0
2007-09-10 10:25:00,50.14,50.14,49.89,49.92,23400.0,32.8198,32.8198,32.6562,32.6758,23400.0
2007-09-10 10:30:00,49.92,50.01,49.9,49.93,14700.0,32.6758,32.7347,32.6627,32.6824,14700.0
2007-09-10 10:35:00,49.92,49.94,49.79,49.85,19700.0,32.6758,32.6889,32.5907,32.63,19700.0
2007-09-10 10:40:00,49.85,49.87,49.64,49.67,25300.0,32.63,32.6431,32.4925,32.5122,25300.0
2007-09-10 10:45:00,49.66,49.78,49.61,49.69,22300.0,32.5056,32.5842,32.4729,32.5253,22300.0
2007-09-10 10:50:00,49.69,49.74,49.59,49.62,11200.0,32.5253,32.558,32.4598,32.4794,11200.0
2007-09-10 10:55:00,49.61,49.79,49.6,49.78,13000.0,32.4729,32.5907,32.4663,32.5842,13000.0
2007-09-10 11:00:00,49.74,49.76,49.57,49.57,100300.0,32.558,32.5711,32.4467,32.4467,100300.0
2007-09-10 11:05:00,49.6,49.71,49.54,49.54,15400.0,32.4663,32.5384,32.4271,32.4271,15400.0
2007-09-10 11:10:00,49.54,49.57,49.41,49.46,22400.0,32.4271,32.4467,32.342,32.3747,22400.0
2007-09-10 11:15:00,49.48,49.58,49.43,49.47,14700.0,32.3878,32.4533,32.3551,32.3813,14700.0
2007-09-10 11:20:00,49.47,49.56,49.45,49.54,10900.0,32.3813,32.4402,32.3682,32.4271,10900.0
2007-09-10 11:25:00,49.51,49.53,49.43,49.43,17300.0,32.4074,32.4205,32.3551,32.3551,17300.0
2007-09-10 11:30:00,49.45,49.45,49.34,49.36,14400.0,32.3682,32.3682,32.2962,32.3093,14400.0
2007-09-10 11:35:00,49.37,49.5,49.28,49.45,28200.0,32.3158,32.4009,32.2569,32.3682,28200.0
2007-09-10 11:40:00,49.46,49.58,49.46,49.56,9900.0,32.3747,32.4533,32.3747,32.4402,9900.0
2007-09-10 11:45:00,49.54,49.59,49.49,49.55,12800.0,32.4271,32.4598,32.3943,32.4336,12800.0
2007-09-10 11:50:00,49.59,49.63,49.47,49.54,12100.0,32.4598,32.486,32.3813,32.4271,12100.0
2007-09-10 11:55:00,49.53,49.53,49.4,49.53,6700.0,32.4205,32.4205,32.3354,32.4205,6700.0
2007-09-10 12:00:00,49.49,49.58,49.45,49.53,9900.0,32.3943,32.4533,32.3682,32.4205,9900.0
2007-09-10 12:05:00,49.52,49.52,49.48,49.48,2900.0,32.414,32.414,32.3878,32.3878,2900.0
2007-09-10 12:10:00,49.48,49.49,49.41,49.43,8500.0,32.3878,32.3943,32.342,32.3551,8500.0
2007-09-10 12:15:00,49.43,49.47,49.39,49.45,8100.0,32.3551,32.3813,32.3289,32.3682,8100.0
2007-09-10 12:20:00,49.44,49.58,49.44,49.56,26500.0,32.3616,32.4533,32.3616,32.4402,26500.0
2007-09-10 12:25:00,49.55,49.56,49.5,49.51,15000.0,32.4336,32.4402,32.4009,32.4074,15000.0
2007-09-10 12:30:00,49.51,49.56,49.45,49.45,11400.0,32.4074,32.4402,32.3682,32.3682,11400.0
2007-09-10 12:35:00,49.46,49.53,49.4,49.4,10400.0,32.3747,32.4205,32.3354,32.3354,10400.0
2007-09-10 12:40:00,49.41,49.46,49.39,49.43,5400.0,32.342,32.3747,32.3289,32.3551,5400.0
2007-09-10 12:45:00,49.42,49.5,49.4,49.49,11800.0,32.3485,32.4009,32.3354,32.3943,11800.0
2007-09-10 12:50:00,49.5,49.53,49.43,49.49,11800.0,32.4009,32.4205,32.3551,32.3943,11800.0
2007-09-10 12:55:00,49.49,49.52,49.48,49.49,10900.0,32.3943,32.414,32.3878,32.3943,10900.0
2007-09-10 13:00:00,49.48,49.51,49.45,49.47,17400.0,32.3878,32.4074,32.3682,32.3813,17400.0
2007-09-10 13:05:00,49.46,49.57,49.46,49.55,20700.0,32.3747,32.4467,32.3747,32.4336,20700.0
2007-09-10 13:10:00,49.56,49.58,49.5,49.55,4900.0,32.4402,32.4533,32.4009,32.4336,4900.0
2007-09-10 13:15:00,49.58,49.66,49.56,49.63,10700.0,32.4533,32.5056,32.4402,32.486,10700.0
2007-09-10 13:20:00,49.62,49.63,49.6,49.61,14300.0,32.4794,32.486,32.4663,32.4729,14300.0
2007-09-10 13:25:00,49.6,49.66,49.58,49.62,14100.0,32.4663,32.5056,32.4533,32.4794,14100.0
2007-09-10 13:30:00,49.63,49.68,49.59,49.62,26300.0,32.486,32.5187,32.4598,32.4794,26300.0
2007-09-10 13:35:00,49.62,49.66,49.6,49.63,16400.0,32.4794,32.5056,32.4663,32.486,16400.0
2007-09-10 13:40:00,49.62,49.63,49.6,49.61,7900.0,32.4794,32.486,32.4663,32.4729,7900.0
2007-09-10 13:45:00,49.62,49.62,49.51,49.52,11200.0,32.4794,32.4794,32.4074,32.414,11200.0
2007-09-10 13:50:00,49.53,49.6,49.46,49.51,16300.0,32.4205,32.4663,32.3747,32.4074,16300.0
2007-09-10 13:55:00,49.48,49.51,49.42,49.47,9900.0,32.3878,32.4074,32.3485,32.3813,9900.0
2007-09-10 14:00:00,49.45,49.5,49.44,49.45,8800.0,32.3682,32.4009,32.3616,32.3682,8800.0
2007-09-10 14:05:00,49.45,49.47,49.41,49.46,8800.0,32.3682,32.3813,32.342,32.3747,8800.0
2007-09-10 14:10:00,49.45,49.65,49.44,49.61,17100.0,32.3682,32.4991,32.3616,32.4729,17100.0
2007-09-10 14:15:00,49.6,49.7,49.6,49.6,26900.0,32.4663,32.5318,32.4663,32.4663,26900.0
2007-09-10 14:20:00,49.6,49.7,49.6,49.64,20900.0,32.4663,32.5318,32.4663,32.4925,20900.0
2007-09-10 14:25:00,49.64,49.68,49.6,49.65,25300.0,32.4925,32.5187,32.4663,32.4991,25300.0
2007-09-10 14:30:00,49.65,49.68,49.61,49.68,29100.0,32.4991,32.5187,32.4729,32.5187,29100.0
2007-09-10 14:35:00,49.69,49.7,49.64,49.68,22900.0,32.5253,32.5318,32.4925,32.5187,22900.0
2007-09-10 14:40:00,49.68,49.7,49.63,49.66,18200.0,32.5187,32.5318,32.486,32.5056,18200.0
2007-09-10 14:45:00,49.65,49.91,49.65,49.81,68200.0,32.4991,32.6693,32.4991,32.6038,68200.0
2007-09-10 14:50:00,49.82,49.82,49.68,49.78,27600.0,32.6104,32.6104,32.5187,32.5842,27600.0
2007-09-10 14:55:00,49.77,49.83,49.76,49.81,19800.0,32.5776,32.6169,32.5711,32.6038,19800.0
2007-09-10 15:00:00,49.81,49.83,49.73,49.78,79700.0,32.6038,32.6169,32.5514,32.5842,79700.0
2007-09-10 15:05:00,49.77,50.02,49.77,50.02,89300.0,32.5776,32.7413,32.5776,32.7413,89300.0
2007-09-10 15:10:00,50.02,50.03,49.96,49.96,38500.0,32.7413,32.7478,32.702,32.702,38500.0
2007-09-10 15:15:00,49.99,50.06,49.96,49.99,51800.0,32.7216,32.7674,32.702,32.7216,51800.0
2007-09-10 15:20:00,50.0,50.11,49.99,50.04,64700.0,32.7282,32.8002,32.7216,32.7544,64700.0
2007-09-10 15:25:00,50.04,50.07,50.0,50.01,33000.0,32.7544,32.774,32.7282,32.7347,33000.0
2007-09-10 15:30:00,50.0,50.03,49.97,50.0,36500.0,32.7282,32.7478,32.7085,32.7282,36500.0
2007-09-10 15:35:00,50.0,50.01,49.92,49.96,27400.0,32.7282,32.7347,32.6758,32.702,27400.0
2007-09-10 15:40:00,49.96,49.96,49.85,49.87,49300.0,32.702,32.702,32.63,32.6431,49300.0
2007-09-10 15:45:00,49.88,50.0,49.83,49.89,34600.0,32.6496,32.7282,32.6169,32.6562,34600.0
2007-09-10 15:50:00,49.91,49.95,49.84,49.85,30800.0,32.6693,32.6954,32.6234,32.63,30800.0
2007-09-10 15:55:00,49.83,49.89,49.72,49.74,52600.0,32.6169,32.6562,32.5449,32.558,52600.0
2007-09-11 09:30:00,49.94,50.14,49.88,49.99,25800.0,32.6889,32.8198,32.6496,32.7216,25800.0
2007-09-11 09:35:00,49.97,50.2,49.94,50.14,24300.0,32.7085,32.8591,32.6889,32.8198,24300.0
2007-09-11 09:40:00,50.11,50.51,50.06,50.38,50100.0,32.8002,33.062,32.7674,32.9769,50100.0
2007-09-11 09:45:00,50.37,50.51,50.1,50.21,40500.0,32.9704,33.062,32.7936,32.8656,40500.0
2007-09-11 09:50:00,50.19,50.51,50.19,50.39,28600.0,32.8525,33.062,32.8525,32.9835,28600.0
2007-09-11 09:55:00,50.39,50.75,50.39,50.68,31400.0,32.9835,33.2191,32.9835,33.1733,31400.0
2007-09-11 10:00:00,50.71,50.76,50.55,50.55,23300.0,33.1929,33.2256,33.0882,33.0882,23300.0
2007-09-11 10:05:00,50.53,50.6,50.35,50.41,43600.0,33.0751,33.1209,32.9573,32.9965,43600.0
2007-09-11 10:10:00,50.39,50.43,50.27,50.27,17300.0,32.9835,33.0096,32.9049,32.9049,17300.0
2007-09-11 10:15:00,50.26,50.34,50.21,50.3,11600.0,32.8984,32.9507,32.8656,32.9245,11600.0
2007-09-11 10:20:00,50.29,50.4,50.28,50.37,22000.0,32.918,32.99,32.9115,32.9704,22000.0
2007-09-11 10:25:00,50.36,50.67,50.35,50.61,57500.0,32.9638,33.1667,32.9573,33.1275,57500.0
2007-09-11 10:30:00,50.61,50.65,50.4,50.4,29000.0,33.1275,33.1536,32.99,32.99,29000.0
2007-09-11 10:35:00,50.42,50.53,50.41,50.45,23000.0,33.0031,33.0751,32.9965,33.0227,23000.0
2007-09-11 10:40:00,50.45,50.49,50.38,50.44,21800.0,33.0227,33.0489,32.9769,33.0162,21800.0
2007-09-11 10:45:00,50.45,50.45,50.32,50.38,15200.0,33.0227,33.0227,32.9376,32.9769,15200.0
2007-09-11 10:50:00,50.37,50.4,50.31,50.37,12000.0,32.9704,32.99,32.9311,32.9704,12000.0
2007-09-11 10:55:00,50.38,50.44,50.37,50.44,11400.0,32.9769,33.0162,32.9704,33.0162,11400.0
2007-09-11 11:00:00,50.42,50.43,50.31,50.31,18800.0,33.0031,33.0096,32.9311,32.9311,18800.0
2007-09-11 11:05:00,50.33,50.33,50.23,50.25,19900.0,32.9442,32.9442,32.8787,32.8918,19900.0
2007-09-11 11:10:00,50.25,50.35,50.24,50.33,124500.0,32.8918,32.9573,32.8853,32.9442,124500.0
2007-09-11 11:15:00,50.32,50.43,50.29,50.4,113300.0,32.9376,33.0096,32.918,32.99,113300.0
2007-09-11 11:20:00,50.42,50.53,50.4,50.41,31200.0,33.0031,33.0751,32.99,32.9965,31200.0
2007-09-11 11:25:00,50.41,50.44,50.38,50.42,23300.0,32.9965,33.0162,32.9769,33.0031,23300.0
2007-09-11 11:30:00,50.42,50.47,50.35,50.35,26100.0,33.0031,33.0358,32.9573,32.9573,26100.0
2007-09-11 11:35:00,50.35,50.36,50.23,50.27,12600.0,32.9573,32.9638,32.8787,32.9049,12600.0
2007-09-11 11:40:00,50.28,50.33,50.27,50.31,8100.0,32.9115,32.9442,32.9049,32.9311,8100.0
2007-09-11 11:45:00,50.29,50.36,50.27,50.34,11600.0,32.918,32.9638,32.9049,32.9507,11600.0
2007-09-11 11:50:00,50.34,50.41,50.23,50.23,14000.0,32.9507,32.9965,32.8787,32.8787,14000.0
2007-09-11 11:55:00,50.24,50.24,50.18,50.2,9500.0,32.8853,32.8853,32.846,32.8591,9500.0
2007-09-11 12:00:00,50.2,50.2,50.1,50.1,12400.0,32.8591,32.8591,32.7936,32.7936,12400.0
2007-09-11 12:05:00,50.1,50.2,50.09,50.18,11400.0,32.7936,32.8591,32.7871,32.846,11400.0
2007-09-11 12:10:00,50.18,50.23,50.13,50.13,10400.0,32.846,32.8787,32.8133,32.8133,10400.0
2007-09-11 12:15:00,50.16,50.3,50.15,50.29,8300.0,32.8329,32.9245,32.8264,32.918,8300.0
2007-09-11 12:20:00,50.29,50.29,50.19,50.22,10300.0,32.918,32.918,32.8525,32.8722,10300.0
2007-09-11 12:25:00,50.25,50.28,50.23,50.25,5600.0,32.8918,32.9115,32.8787,32.8918,5600.0
2007-09-11 12:30:00,50.28,50.28,50.2,50.27,6600.0,32.9115,32.9115,32.8591,32.9049,6600.0
2007-09-11 12:35:00,50.26,50.39,50.25,50.37,17600.0,32.8984,32.9835,32.8918,32.9704,17600.0
2007-09-11 12:40:00,50.37,50.47,50.36,50.4,14400.0,32.9704,33.0358,32.9638,32.99,14400.0
2007-09-11 12:45:00,50.41,50.45,50.36,50.37,20600.0,32.9965,33.0227,32.9638,32.9704,20600.0
2007-09-11 12:50:00,50.38,50.38,50.24,50.26,6900.0,32.9769,32.9769,32.8853,32.8984,6900.0
2007-09-11 12:55:00,50.26,50.29,50.23,50.26,8100.0,32.8984,32.918,32.8787,32.8984,8100.0
2007-09-11 13:00:00,50.28,50.37,50.27,50.27,16500.0,32.9115,32.9704,32.9049,32.9049,16500.0
2007-09-11 13:05:00,50.27,50.32,50.27,50.29,21500.0,32.9049,32.9376,32.9049,32.918,21500.0
2007-09-11 13:10:00,50.29,50.29,50.23,50.25,15500.0,32.918,32.918,32.8787,32.8918,15500.0
2007-09-11 13:15:00,50.23,50.25,50.16,50.17,15400.0,32.8787,32.8918,32.8329,32.8395,15400.0
2007-09-11 13:20:00,50.19,50.23,50.16,50.18,11800.0,32.8525,32.8787,32.8329,32.846,11800.0
2007-09-11 13:25:00,50.21,50.34,50.16,50.31,23500.0,32.8656,32.9507,32.8329,32.9311,23500.0
2007-09-11 13:30:00,50.29,50.32,50.25,50.29,30600.0,32.918,32.9376,32.8918,32.918,30600.0
2007-09-11 13:35:00,50.29,50.29,50.21,50.22,10000.0,32.918,32.918,32.8656,32.8722,10000.0
2007-09-11 13:40:00,50.24,50.28,50.17,50.2,16400.0,32.8853,32.9115,32.8395,32.8591,16400.0
2007-09-11 13:45:00,50.21,50.31,50.21,50.28,20100.0,32.8656,32.9311,32.8656,32.9115,20100.0
2007-09-11 13:50:00,50.27,50.32,50.25,50.28,23700.0,32.9049,32.9376,32.8918,32.9115,23700.0
2007-09-11 13:55:00,50.27,50.31,50.25,50.27,13300.0,32.9049,32.9311,32.8918,32.9049,13300.0
2007-09-11 14:00:00,50.27,50.35,50.23,50.29,39800.0,32.9049,32.9573,32.8787,32.918,39800.0
2007-09-11 14:05:00,50.29,50.36,50.25,50.36,14500.0,32.918,32.9638,32.8918,32.9638,14500.0
2007-09-11 14:10:00,50.34,50.44,50.33,50.36,16600.0,32.9507,33.0162,32.9442,32.9638,16600.0
2007-09-11 14:15:00,50.35,50.4,50.35,50.39,32700.0,32.9573,32.99,32.9573,32.9835,32700.0
2007-09-11 14:20:00,50.4,50.4,50.37,50.4,18900.0,32.99,32.99,32.9704,32.99,18900.0
2007-09-11 14:25:00,50.4,50.44,50.34,50.39,42100.0,32.99,33.0162,32.9507,32.9835,42100.0
2007-09-11 14:30:00,50.4,50.43,50.33,50.37,35800.0,32.99,33.0096,32.9442,32.9704,35800.0
2007-09-11 14:35:00,50.36,50.36,50.31,50.34,16500.0,32.9638,32.9638,32.9311,32.9507,16500.0
2007-09-11 14:40:00,50.36,50.37,50.31,50.35,12700.0,32.9638,32.9704,32.9311,32.9573,12700.0
2007-09-11 14:45:00,50.34,50.4,50.24,50.25,15000.0,32.9507,32.99,32.8853,32.8918,15000.0
2007-09-11 14:50:00,50.26,50.29,50.19,50.22,19800.0,32.8984,32.918,32.8525,32.8722,19800.0
2007-09-11 14:55:00,50.22,50.3,50.17,50.24,26500.0,32.8722,32.9245,32.8395,32.8853,26500.0
2007-09-11 15:00:00,50.25,50.31,50.19,50.21,22300.0,32.8918,32.9311,32.8525,32.8656,22300.0
2007-09-11 15:05:00,50.21,50.29,50.21,50.27,18800.0,32.8656,32.918,32.8656,32.9049,18800.0
2007-09-11 15:10:00,50.27,50.37,50.24,50.37,17200.0,32.9049,32.9704,32.8853,32.9704,17200.0
2007-09-11 15:15:00,50.36,50.4,50.32,50.36,36800.0,32.9638,32.99,32.9376,32.9638,36800.0
2007-09-11 15:20:00,50.36,50.36,50.2,50.23,25400.0,32.9638,32.9638,32.8591,32.8787,25400.0
2007-09-11 15:25:00,50.24,50.35,50.22,50.3,29900.0,32.8853,32.9573,32.8722,32.9245,29900.0
2007-09-11 15:30:00,50.33,50.4,50.31,50.36,30500.0,32.9442,32.99,32.9311,32.9638,30500.0
2007-09-11 15:35:00,50.36,50.36,50.16,50.24,29200.0,32.9638,32.9638,32.8329,32.8853,29200.0
2007-09-11 15:40:00,50.23,50.29,50.18,50.2,38900.0,32.8787,32.918,32.846,32.8591,38900.0
2007-09-11 15:45:00,50.21,50.21,50.1,50.1,46600.0,32.8656,32.8656,32.7936,32.7936,46600.0
2007-09-11 15:50:00,50.11,50.23,50.11,50.18,71600.0,32.8002,32.8787,32.8002,32.846,71600.0
2007-09-11 15:55:00,50.17,50.29,50.16,50.29,131700.0,32.8395,32.918,32.8329,32.918,131700.0
2007-09-12 09:30:00,49.92,50.17,49.82,50.06,39100.0,32.6758,32.8395,32.6104,32.7674,39100.0
2007-09-12 09:35:00,50.11,50.17,50.03,50.03,15100.0,32.8002,32.8395,32.7478,32.7478,15100.0
2007-09-12 09:40:00,50.04,50.22,50.0,50.19,15000.0,32.7544,32.8722,32.7282,32.8525,15000.0
2007-09-12 09:45:00,50.2,50.44,50.2,50.4,61000.0,32.8591,33.0162,32.8591,32.99,61000.0
2007-09-12 09:50:00,50.4,50.72,50.4,50.46,89400.0,32.99,33.1995,32.99,33.0293,89400.0
2007-09-12 09:55:00,50.47,50.49,50.41,50.42,15000.0,33.0358,33.0489,32.9965,33.0031,15000.0
2007-09-12 10:00:00,50.41,50.45,50.35,50.42,10900.0,32.9965,33.0227,32.9573,33.0031,10900.0
2007-09-12 10:05:00,50.42,50.54,50.42,50.43,9700.0,33.0031,33.0816,33.0031,33.0096,9700.0
2007-09-12 10:10:00,50.42,50.55,50.41,50.41,22500.0,33.0031,33.0882,32.9965,32.9965,22500.0
2007-09-12 10:15:00,50.4,50.5,50.39,50.44,14500.0,32.99,33.0555,32.9835,33.0162,14500.0
2007-09-12 10:20:00,50.45,50.55,50.44,50.49,14700.0,33.0227,33.0882,33.0162,33.0489,14700.0
2007-09-12 10:25:00,50.48,50.57,50.47,50.48,19900.0,33.0424,33.1013,33.0358,33.0424,19900.0
2007-09-12 10:30:00,50.48,50.55,50.41,50.43,29000.0,33.0424,33.0882,32.9965,33.0096,29000.0
2007-09-12 10:35:00,50.41,50.5,50.35,50.47,13300.0,32.9965,33.0555,32.9573,33.0358,13300.0
2007-09-12 10:40:00,50.45,50.5,50.29,50.29,14000.0,33.0227,33.0555,32.918,32.918,14000.0
2007-09-12 10:45:00,50.29,50.29,50.12,50.13,18600.0,32.918,32.918,32.8067,32.8133,18600.0
2007-09-12 10:50:00,50.13,50.14,50.08,50.08,10000.0,32.8133,32.8198,32.7805,32.7805,10000.0
2007-09-12 10:55:00,50.09,50.11,50.06,50.08,13000.0,32.7871,32.8002,32.7674,32.7805,13000.0
2007-09-12 11:00:00,50.07,50.12,50.02,50.08,17100.0,32.774,32.8067,32.7413,32.7805,17100.0
2007-09-12 11:05:00,50.09,50.21,50.08,50.18,14800.0,32.7871,32.8656,32.7805,32.846,14800.0
2007-09-12 11:10:00,50.2,50.26,50.2,50.24,14900.0,32.8591,32.8984,32.8591,32.8853,14900.0
2007-09-12 11:15:00,50.25,50.43,50.25,50.3,22300.0,32.8918,33.0096,32.8918,32.9245,22300.0
2007-09-12 11:20:00,50.3,50.4,50.3,50.38,10600.0,32.9245,32.99,32.9245,32.9769,10600.0
2007-09-12 11:25:00,50.4,50.41,50.36,50.37,7400.0,32.99,32.9965,32.9638,32.9704,7400.0
2007-09-12 11:30:00,50.38,50.42,50.32,50.33,14700.0,32.9769,33.0031,32.9376,32.9442,14700.0
2007-09-12 11:35:00,50.34,50.36,50.28,50.3,12300.0,32.9507,32.9638,32.9115,32.9245,12300.0
2007-09-12 11:40:00,50.29,50.3,50.22,50.26,10700.0,32.918,32.9245,32.8722,32.8984,10700.0
2007-09-12 11:45:00,50.26,50.3,50.23,50.23,9000.0,32.8984,32.9245,32.8787,32.8787,9000.0
2007-09-12 11:50:00,50.25,50.33,50.22,50.33,11800.0,32.8918,32.9442,32.8722,32.9442,11800.0
2007-09-12 11:55:00,50.32,50.32,50.16,50.2,17000.0,32.9376,32.9376,32.8329,32.8591,17000.0
2007-09-12 12:00:00,50.23,50.25,50.2,50.21,8300.0,32.8787,32.8918,32.8591,32.8656,8300.0
2007-09-12 12:05:00,50.23,50.31,50.21,50.28,8600.0,32.8787,32.9311,32.8656,32.9115,8600.0
2007-09-12 12:10:00,50.28,50.35,50.26,50.35,7800.0,32.9115,32.9573,32.8984,32.9573,7800.0
2007-09-12 12:15:00,50.35,50.36,50.13,50.13,21200.0,32.9573,32.9638,32.8133,32.8133,21200.0
2007-09-12 12:20:00,50.11,50.13,50.01,50.06,28000.0,32.8002,32.8133,32.7347,32.7674,28000.0
2007-09-12 12:25:00,50.04,50.06,49.97,49.98,10700.0,32.7544,32.7674,32.7085,32.7151,10700.0
2007-09-12 12:30:00,50.0,50.05,49.96,49.99,16700.0,32.7282,32.7609,32.702,32.7216,16700.0
2007-09-12 12:35:00,49.99,50.02,49.98,50.01,15500.0,32.7216,32.7413,32.7151,32.7347,15500.0
2007-09-12 12:40:00,49.99,50.02,49.91,50.01,22700.0,32.7216,32.7413,32.6693,32.7347,22700.0
2007-09-12 12:45:00,50.01,50.09,50.01,50.06,23900.0,32.7347,32.7871,32.7347,32.7674,23900.0
2007-09-12 12:50:00,50.06,50.1,49.96,49.97,18100.0,32.7674,32.7936,32.702,32.7085,18100.0
2007-09-12 12:55:00,49.97,50.03,49.97,50.03,7700.0,32.7085,32.7478,32.7085,32.7478,7700.0
2007-09-12 13:00:00,50.02,50.03,49.91,49.92,18200.0,32.7413,32.7478,32.6693,32.6758,18200.0
2007-09-12 13:05:00,49.91,49.94,49.78,49.85,30400.0,32.6693,32.6889,32.5842,32.63,30400.0
2007-09-12 13:10:00,49.84,49.93,49.83,49.9,13200.0,32.6234,32.6824,32.6169,32.6627,13200.0
2007-09-12 13:15:00,49.89,49.93,49.88,49.91,8000.0,32.6562,32.6824,32.6496,32.6693,8000.0
2007-09-12 13:20:00,49.89,49.91,49.85,49.89,12400.0,32.6562,32.6693,32.63,32.6562,12400.0
2007-09-12 13:25:00,49.87,49.9,49.86,49.9,6000.0,32.6431,32.6627,32.6365,32.6627,6000.0
2007-09-12 13:30:00,49.88,49.89,49.84,49.87,10500.0,32.6496,32.6562,32.6234,32.6431,10500.0
2007-09-12 13:35:00,49.86,49.96,49.84,49.95,15900.0,32.6365,32.702,32.6234,32.6954,15900.0
2007-09-12 13:40:00,49.96,50.06,49.94,50.01,12300.0,32.702,32.7674,32.6889,32.7347,12300.0
2007-09-12 13:45:00,50.01,50.07,50.01,50.07,11900.0,32.7347,32.774,32.7347,32.774,11900.0
2007-09-12 13:50:00,50.07,50.18,50.06,50.11,16900.0,32.774,32.846,32.7674,32.8002,16900.0
2007-09-12 13:55:00,50.1,50.11,50.03,50.07,8700.0,32.7936,32.8002,32.7478,32.774,8700.0
2007-09-12 14:00:00,50.05,50.09,50.05,50.08,5600.0,32.7609,32.7871,32.7609,32.7805,5600.0
2007-09-12 14:05:00,50.08,50.26,50.0,50.25,25300.0,32.7805,32.8984,32.7282,32.8918,25300.0
2007-09-12 14:10:00,50.29,50.44,50.27,50.34,23800.0,32.918,33.0162,32.9049,32.9507,23800.0
2007-09-12 14:15:00,50.35,50.43,50.32,50.37,19800.0,32.9573,33.0096,32.9376,32.9704,19800.0
2007-09-12 14:20:00,50.36,50.41,50.3,50.31,47800.0,32.9638,32.9965,32.9245,32.9311,47800.0
2007-09-12 14:25:00,50.3,50.32,50.27,50.31,21600.0,32.9245,32.9376,32.9049,32.9311,21600.0
2007-09-12 14:30:00,50.31,50.34,50.27,50.3,24500.0,32.9311,32.9507,32.9049,32.9245,24500.0
2007-09-12 14:35:00,50.29,50.33,50.17,50.18,22000.0,32.918,32.9442,32.8395,32.846,22000.0
2007-09-12 14:40:00,50.19,50.29,50.19,50.21,15200.0,32.8525,32.918,32.8525,32.8656,15200.0
2007-09-12 14:45:00,50.23,50.24,50.17,50.23,11800.0,32.8787,32.8853,32.8395,32.8787,11800.0
2007-09-12 14:50:00,50.24,50.27,50.2,50.2,11200.0,32.8853,32.9049,32.8591,32.8591,11200.0
2007-09-12 14:55:00,50.2,50.27,50.19,50.27,10900.0,32.8591,32.9049,32.8525,32.9049,10900.0
2007-09-12 15:00:00,50.27,50.3,50.23,50.26,139800.0,32.9049,32.9245,32.8787,32.8984,139800.0
2007-09-12 15:05:00,50.26,50.29,50.2,50.2,30300.0,32.8984,32.918,32.8591,32.8591,30300.0
2007-09-12 15:10:00,50.19,50.31,50.19,50.24,167700.0,32.8525,32.9311,32.8525,32.8853,167700.0
2007-09-12 15:15:00,50.23,50.3,50.19,50.3,33900.0,32.8787,32.9245,32.8525,32.9245,33900.0
2007-09-12 15:20:00,50.3,50.36,50.23,50.28,21000.0,32.9245,32.9638,32.8787,32.9115,21000.0
2007-09-12 15:25:00,50.3,50.33,50.18,50.19,28900.0,32.9245,32.9442,32.846,32.8525,28900.0
2007-09-12 15:30:00,50.2,50.26,50.14,50.22,20800.0,32.8591,32.8984,32.8198,32.8722,20800.0
2007-09-12 15:35:00,50.24,50.25,50.18,50.22,17500.0,32.8853,32.8918,32.846,32.8722,17500.0
2007-09-12 15:40:00,50.25,50.35,50.25,50.31,24200.0,32.8918,32.9573,32.8918,32.9311,24200.0
2007-09-12 15:45:00,50.29,50.33,50.24,50.26,26500.0,32.918,32.9442,32.8853,32.8984,26500.0
2007-09-12 15:50:00,50.27,50.34,50.14,50.19,49900.0,32.9049,32.9507,32.8198,32.8525,49900.0
2007-09-12 15:55:00,50.19,50.2,50.12,50.16,52900.0,32.8525,32.8591,32.8067,32.8329,52900.0
2007-09-13 09:30:00,50.74,50.96,50.64,50.78,31400.0,33.2126,33.3566,33.1471,33.2387,31400.0
2007-09-13 09:35:00,50.78,50.96,50.73,50.78,17500.0,33.2387,33.3566,33.206,33.2387,17500.0
2007-09-13 09:40:00,50.77,50.78,50.6,50.6,22400.0,33.2322,33.2387,33.1209,33.1209,22400.0
2007-09-13 09:45:00,50.6,50.6,50.32,50.38,26100.0,33.1209,33.1209,32.9376,32.9769,26100.0
2007-09-13 09:50:00,50.36,50.46,50.36,50.43,17800.0,32.9638,33.0293,32.9638,33.0096,17800.0
2007-09-13 09:55:00,50.43,50.54,50.4,50.4,15600.0,33.0096,33.0816,32.99,32.99,15600.0
2007-09-13 10:00:00,50.4,50.45,50.23,50.23,21700.0,32.99,33.0227,32.8787,32.8787,21700.0
2007-09-13 10:05:00,50.23,50.29,50.18,50.21,15200.0,32.8787,32.918,32.846,32.8656,15200.0
2007-09-13 10:10:00,50.22,50.33,50.2,50.32,12400.0,32.8722,32.9442,32.8591,32.9376,12400.0
2007-09-13 10:15:00,50.31,50.4,50.31,50.4,20300.0,32.9311,32.99,32.9311,32.99,20300.0
2007-09-13 10:20:00,50.4,50.6,50.38,50.59,20800.0,32.99,33.1209,32.9769,33.1144,20800.0
2007-09-13 10:25:00,50.59,50.59,50.51,50.55,30000.0,33.1144,33.1144,33.062,33.0882,30000.0
2007-09-13 10:30:00,50.56,50.74,50.55,50.71,18900.0,33.0947,33.2126,33.0882,33.1929,18900.0
2007-09-13 10:35:00,50.72,50.81,50.67,50.76,22200.0,33.1995,33.2584,33.1667,33.2256,22200.0
2007-09-13 10:40:00,50.76,50.76,50.61,50.61,11800.0,33.2256,33.2256,33.1275,33.1275,11800.0
2007-09-13 10:45:00,50.63,50.64,50.59,50.63,27900.0,33.1405,33.1471,33.1144,33.1405,27900.0
2007-09-13 10:50:00,50.63,50.7,50.61,50.68,35600.0,33.1405,33.1864,33.1275,33.1733,35600.0
2007-09-13 10:55:00,50.68,50.72,50.65,50.67,15800.0,33.1733,33.1995,33.1536,33.1667,15800.0
2007-09-13 11:00:00,50.66,50.73,50.63,50.65,9600.0,33.1602,33.206,33.1405,33.1536,9600.0
2007-09-13 11:05:00,50.66,50.66,50.58,50.6,8900.0,33.1602,33.1602,33.1078,33.1209,8900.0
2007-09-13 11:10:00,50.6,50.71,50.59,50.7,10000.0,33.1209,33.1929,33.1144,33.1864,10000.0
2007-09-13 11:15:00,50.69,50.75,50.67,50.71,16500.0,33.1798,33.2191,33.1667,33.1929,16500.0
2007-09-13 11:20:00,50.69,50.77,50.69,50.77,24600.0,33.1798,33.2322,33.1798,33.2322,24600.0
2007-09-13 11:25:00,50.77,50.78,50.73,50.73,17000.0,33.2322,33.2387,33.206,33.206,17000.0
2007-09-13 11:30:00,50.73,50.76,50.64,50.64,11600.0,33.206,33.2256,33.1471,33.1471,11600.0
2007-09-13 11:35:00,50.62,50.68,50.59,50.62,8500.0,33.134,33.1733,33.1144,33.134,8500.0
2007-09-13 11:40:00,50.62,50.62,50.58,50.59,6500.0,33.134,33.134,33.1078,33.1144,6500.0
2007-09-13 11:45:00,50.58,50.62,50.58,50.6,8000.0,33.1078,33.134,33.1078,33.1209,8000.0
2007-09-13 11:50:00,50.61,50.63,50.6,50.6,6800.0,33.1275,33.1405,33.1209,33.1209,6800.0
2007-09-13 11:55:00,50.6,50.69,50.6,50.66,10100.0,33.1209,33.1798,33.1209,33.1602,10100.0
2007-09-13 12:00:00,50.69,50.7,50.62,50.62,16300.0,33.1798,33.1864,33.134,33.134,16300.0
2007-09-13 12:05:00,50.64,50.64,50.58,50.58,8500.0,33.1471,33.1471,33.1078,33.1078,8500.0
2007-09-13 12:10:00,50.58,50.58,50.52,50.57,10900.0,33.1078,33.1078,33.0685,33.1013,10900.0
2007-09-13 12:15:00,50.57,50.59,50.48,50.58,13100.0,33.1013,33.1144,33.0424,33.1078,13100.0
2007-09-13 12:20:00,50.58,50.67,50.56,50.64,13400.0,33.1078,33.1667,33.0947,33.1471,13400.0
2007-09-13 12:25:00,50.63,50.67,50.63,50.64,13800.0,33.1405,33.1667,33.1405,33.1471,13800.0
2007-09-13 12:30:00,50.67,50.68,50.63,50.64,22200.0,33.1667,33.1733,33.1405,33.1471,22200.0
2007-09-13 12:35:00,50.65,50.71,50.65,50.69,9300.0,33.1536,33.1929,33.1536,33.1798,9300.0
2007-09-13 12:40:00,50.7,50.7,50.66,50.68,16200.0,33.1864,33.1864,33.1602,33.1733,16200.0
2007-09-13 12:45:00,50.69,50.69,50.64,50.67,17800.0,33.1798,33.1798,33.1471,33.1667,17800.0
2007-09-13 12:50:00,50.65,50.7,50.65,50.69,12200.0,33.1536,33.1864,33.1536,33.1798,12200.0
2007-09-13 12:55:00,50.69,50.73,50.69,50.72,12900.0,33.1798,33.206,33.1798,33.1995,12900.0
2007-09-13 13:00:00,50.73,50.76,50.7,50.74,30100.0,33.206,33.2256,33.1864,33.2126,30100.0
2007-09-13 13:05:00,50.76,50.8,50.74,50.74,10500.0,33.2256,33.2518,33.2126,33.2126,10500.0
2007-09-13 13:10:00,50.75,50.77,50.71,50.72,12100.0,33.2191,33.2322,33.1929,33.1995,12100.0
2007-09-13 13:15:00,50.7,50.76,50.69,50.74,10200.0,33.1864,33.2256,33.1798,33.2126,10200.0
2007-09-13 13:20:00,50.72,50.8,50.7,50.78,22600.0,33.1995,33.2518,33.1864,33.2387,22600.0
2007-09-13 13:25:00,50.77,50.81,50.75,50.79,9200.0,33.2322,33.2584,33.2191,33.2453,9200.0
2007-09-13 13:30:00,50.78,50.8,50.74,50.74,8700.0,33.2387,33.2518,33.2126,33.2126,8700.0
2007-09-13 13:35:00,50.74,50.75,50.72,50.72,9900.0,33.2126,33.2191,33.1995,33.1995,9900.0
2007-09-13 13:40:00,50.72,50.73,50.66,50.71,11400.0,33.1995,33.206,33.1602,33.1929,11400.0
2007-09-13 13:45:00,50.72,50.72,50.69,50.7,10700.0,33.1995,33.1995,33.1798,33.1864,10700.0
2007-09-13 13:50:00,50.7,50.7,50.64,50.66,13600.0,33.1864,33.1864,33.1471,33.1602,13600.0
2007-09-13 13:55:00,50.68,50.69,50.6,50.62,23000.0,33.1733,33.1798,33.1209,33.134,23000.0
2007-09-13 14:00:00,50.64,50.65,50.61,50.64,15400.0,33.1471,33.1536,33.1275,33.1471,15400.0
2007-09-13 14:05:00,50.62,50.68,50.58,50.59,32500.0,33.134,33.1733,33.1078,33.1144,32500.0
2007-09-13 14:10:00,50.59,50.63,50.52,50.54,32500.0,33.1144,33.1405,33.0685,33.0816,32500.0
2007-09-13 14:15:00,50.52,50.52,50.37,50.42,33400.0,33.0685,33.0685,32.9704,33.0031,33400.0
2007-09-13 14:20:00,50.4,50.47,50.37,50.42,34000.0,32.99,33.0358,32.9704,33.0031,34000.0
2007-09-13 14:25:00,50.43,50.44,50.21,50.24,33300.0,33.0096,33.0162,32.8656,32.8853,33300.0
2007-09-13 14:30:00,50.22,50.28,50.17,50.27,32700.0,32.8722,32.9115,32.8395,32.9049,32700.0
2007-09-13 14:35:00,50.28,50.36,50.28,50.32,17800.0,32.9115,32.9638,32.9115,32.9376,17800.0
2007-09-13 14:40:00,50.32,50.41,50.28,50.39,18600.0,32.9376,32.9965,32.9115,32.9835,18600.0
2007-09-13 14:45:00,50.4,50.4,50.31,50.31,20300.0,32.99,32.99,32.9311,32.9311,20300.0
2007-09-13 14:50:00,50.31,50.34,50.28,50.29,21000.0,32.9311,32.9507,32.9115,32.918,21000.0
2007-09-13 14:55:00,50.28,50.3,50.2,50.28,24300.0,32.9115,32.9245,32.8591,32.9115,24300.0
2007-09-13 15:00:00,50.28,50.37,50.27,50.3,39000.0,32.9115,32.9704,32.9049,32.9245,39000.0
2007-09-13 15:05:00,50.3,50.34,50.26,50.26,42600.0,32.9245,32.9507,32.8984,32.8984,42600.0
2007-09-13 15:10:00,50.26,50.32,50.16,50.18,37500.0,32.8984,32.9376,32.8329,32.846,37500.0
2007-09-13 15:15:00,50.18,50.18,50.07,50.11,32900.0,32.846,32.846,32.774,32.8002,32900.0
2007-09-13 15:20:00,50.11,50.17,50.03,50.06,49200.0,32.8002,32.8395,32.7478,32.7674,49200.0
2007-09-13 15:25:00,50.06,50.16,50.03,50.15,35600.0,32.7674,32.8329,32.7478,32.8264,35600.0
2007-09-13 15:30:00,50.16,50.16,50.1,50.12,32400.0,32.8329,32.8329,32.7936,32.8067,32400.0
2007-09-13 15:35:00,50.14,50.19,50.12,50.17,36400.0,32.8198,32.8525,32.8067,32.8395,36400.0
2007-09-13 15:40:00,50.16,50.18,50.06,50.1,48700.0,32.8329,32.846,32.7674,32.7936,48700.0
2007-09-13 15:45:00,50.09,50.1,49.91,50.0,62200.0,32.7871,32.7936,32.6693,32.7282,62200.0
2007-09-13 15:50:00,50.0,50.24,49.99,50.22,54800.0,32.7282,32.8853,32.7216,32.8722,54800.0
2007-09-13 15:55:00,50.2,50.31,50.19,50.31,72400.0,32.8591,32.9311,32.8525,32.9311,72400.0
2007-09-14 09:30:00,50.05,50.09,49.93,49.97,31400.0,32.7609,32.7871,32.6824,32.7085,31400.0
2007-09-14 09:35:00,49.93,49.95,49.69,49.87,24600.0,32.6824,32.6954,32.5253,32.6431,24600.0
2007-09-14 09:40:00,49.88,49.89,49.64,49.71,34800.0,32.6496,32.6562,32.4925,32.5384,34800.0
2007-09-14 09:45:00,49.69,49.74,49.66,49.68,17500.0,32.5253,32.558,32.5056,32.5187,17500.0
2007-09-14 09:50:00,49.68,49.88,49.68,49.76,18200.0,32.5187,32.6496,32.5187,32.5711,18200.0
2007-09-14 09:55:00,49.77,49.88,49.68,49.78,16300.0,32.5776,32.6496,32.5187,32.5842,16300.0
2007-09-14 10:00:00,49.78,49.89,49.68,49.71,21600.0,32.5842,32.6562,32.5187,32.5384,21600.0
2007-09-14 10:05:00,49.73,49.74,49.68,49.69,17500.0,32.5514,32.558,32.5187,32.5253,17500.0
2007-09-14 10:10:00,49.69,49.74,49.68,49.74,14700.0,32.5253,32.558,32.5187,32.558,14700.0
2007-09-14 10:15:00,49.73,49.75,49.66,49.66,30400.0,32.5514,32.5645,32.5056,32.5056,30400.0
2007-09-14 10:20:00,49.66,49.69,49.59,49.59,25500.0,32.5056,32.5253,32.4598,32.4598,25500.0
2007-09-14 10:25:00,49.6,49.65,49.59,49.65,22400.0,32.4663,32.4991,32.4598,32.4991,22400.0
2007-09-14 10:30:00,49.65,49.84,49.64,49.83,23600.0,32.4991,32.6234,32.4925,32.6169,23600.0
2007-09-14 10:35:00,49.84,49.9,49.83,49.86,23500.0,32.6234,32.6627,32.6169,32.6365,23500.0
2007-09-14 10:40:00,49.86,50.0,49.86,49.95,20200.0,32.6365,32.7282,32.6365,32.6954,20200.0
2007-09-14 10:45:00,49.93,50.07,49.91,49.99,17800.0,32.6824,32.774,32.6693,32.7216,17800.0
2007-09-14 10:50:00,49.98,50.0,49.94,49.95,14600.0,32.7151,32.7282,32.6889,32.6954,14600.0
2007-09-14 10:55:00,49.97,50.0,49.94,49.96,18800.0,32.7085,32.7282,32.6889,32.702,18800.0
2007-09-14 11:00:00,49.98,50.1,49.96,50.08,49800.0,32.7151,32.7936,32.702,32.7805,49800.0
2007-09-14 11:05:00,50.08,50.1,49.97,49.98,27000.0,32.7805,32.7936,32.7085,32.7151,27000.0
2007-09-14 11:10:00,50.0,50.01,49.91,49.96,11600.0,32.7282,32.7347,32.6693,32.702,11600.0
2007-09-14 11:15:00,49.96,49.98,49.91,49.96,12500.0,32.702,32.7151,32.6693,32.702,12500.0
2007-09-14 11:20:00,49.97,50.0,49.92,49.92,11000.0,32.7085,32.7282,32.6758,32.6758,11000.0
2007-09-14 11:25:00,49.94,49.98,49.91,49.95,13600.0,32.6889,32.7151,32.6693,32.6954,13600.0
2007-09-14 11:30:00,49.95,49.99,49.92,49.94,14300.0,32.6954,32.7216,32.6758,32.6889,14300.0
2007-09-14 11:35:00,49.94,50.0,49.93,49.97,19700.0,32.6889,32.7282,32.6824,32.7085,19700.0
2007-09-14 11:40:00,49.97,50.1,49.97,50.1,14000.0,32.7085,32.7936,32.7085,32.7936,14000.0
2007-09-14 11:45:00,50.1,50.12,50.03,50.03,16100.0,32.7936,32.8067,32.7478,32.7478,16100.0
2007-09-14 11:50:00,50.03,50.1,50.03,50.09,14100.0,32.7478,32.7936,32.7478,32.7871,14100.0
2007-09-14 11:55:00,50.08,50.18,50.07,50.13,22900.0,32.7805,32.846,32.774,32.8133,22900.0
2007-09-14 12:00:00,50.14,50.25,50.12,50.18,20300.0,32.8198,32.8918,32.8067,32.846,20300.0
2007-09-14 12:05:00,50.16,50.18,50.14,50.16,16600.0,32.8329,32.846,32.8198,32.8329,16600.0
2007-09-14 12:10:00,50.18,50.21,50.16,50.18,19500.0,32.846,32.8656,32.8329,32.846,19500.0
2007-09-14 12:15:00,50.18,50.2,50.16,50.2,100800.0,32.846,32.8591,32.8329,32.8591,100800.0
2007-09-14 12:20:00,50.19,50.21,50.14,50.19,36700.0,32.8525,32.8656,32.8198,32.8525,36700.0
2007-09-14 12:25:00,50.21,50.21,50.15,50.16,8200.0,32.8656,32.8656,32.8264,32.8329,8200.0
2007-09-14 12:30:00,50.15,50.17,50.08,50.1,22400.0,32.8264,32.8395,32.7805,32.7936,22400.0
2007-09-14 12:35:00,50.08,50.09,50.05,50.07,11800.0,32.7805,32.7871,32.7609,32.774,11800.0
2007-09-14 12:40:00,50.07,50.07,50.02,50.02,13900.0,32.774,32.774,32.7413,32.7413,13900.0
2007-09-14 12:45:00,50.04,50.04,49.92,49.94,24400.0,32.7544,32.7544,32.6758,32.6889,24400.0
2007-09-14 12:50:00,49.93,49.98,49.93,49.97,10800.0,32.6824,32.7151,32.6824,32.7085,10800.0
2007-09-14 12:55:00,49.99,50.03,49.97,49.98,42500.0,32.7216,32.7478,32.7085,32.7151,42500.0
2007-09-14 13:00:00,49.97,50.02,49.95,50.0,17700.0,32.7085,32.7413,32.6954,32.7282,17700.0
2007-09-14 13:05:00,49.98,50.01,49.92,49.93,17600.0,32.7151,32.7347,32.6758,32.6824,17600.0
2007-09-14 13:10:00,49.95,50.02,49.93,50.01,22800.0,32.6954,32.7413,32.6824,32.7347,22800.0
2007-09-14 13:15:00,50.0,50.02,49.95,49.99,24600.0,32.7282,32.7413,32.6954,32.7216,24600.0
2007-09-14 13:20:00,49.98,50.02,49.98,50.01,28400.0,32.7151,32.7413,32.7151,32.7347,28400.0
2007-09-14 13:25:00,49.99,50.03,49.97,50.0,26600.0,32.7216,32.7478,32.7085,32.7282,26600.0
2007-09-14 13:30:00,49.99,50.0,49.95,49.99,14000.0,32.7216,32.7282,32.6954,32.7216,14000.0
2007-09-14 13:35:00,49.96,49.98,49.86,49.86,21000.0,32.702,32.7151,32.6365,32.6365,21000.0
2007-09-14 13:40:00,49.86,49.91,49.85,49.9,13100.0,32.6365,32.6693,32.63,32.6627,13100.0
2007-09-14 13:45:00,49.89,50.02,49.89,50.02,19100.0,32.6562,32.7413,32.6562,32.7413,19100.0
2007-09-14 13:50:00,50.01,50.03,49.99,50.0,79000.0,32.7347,32.7478,32.7216,32.7282,79000.0
2007-09-14 13:55:00,50.0,50.01,49.97,50.0,14500.0,32.7282,32.7347,32.7085,32.7282,14500.0
2007-09-14 14:00:00,50.0,50.01,49.97,49.99,11400.0,32.7282,32.7347,32.7085,32.7216,11400.0
2007-09-14 14:05:00,49.99,50.0,49.91,49.92,17300.0,32.7216,32.7282,32.6693,32.6758,17300.0
2007-09-14 14:10:00,49.92,50.01,49.92,50.01,15900.0,32.6758,32.7347,32.6758,32.7347,15900.0
2007-09-14 14:15:00,50.01,50.04,49.97,50.02,19100.0,32.7347,32.7544,32.7085,32.7413,19100.0
2007-09-14 14:20:00,50.01,50.04,49.97,50.04,15000.0,32.7347,32.7544,32.7085,32.7544,15000.0
2007-09-14 14:25:00,50.03,50.05,49.95,49.98,26400.0,32.7478,32.7609,32.6954,32.7151,26400.0
2007-09-14 14:30:00,49.97,50.05,49.96,50.0,26000.0,32.7085,32.7609,32.702,32.7282,26000.0
2007-09-14 14:35:00,50.0,50.0,49.93,49.93,16700.0,32.7282,32.7282,32.6824,32.6824,16700.0
2007-09-14 14:40:00,49.95,49.97,49.88,49.88,11100.0,32.6954,32.7085,32.6496,32.6496,11100.0
2007-09-14 14:45:00,49.89,49.92,49.88,49.89,9500.0,32.6562,32.6758,32.6496,32.6562,9500.0
2007-09-14 14:50:00,49.9,49.94,49.83,49.84,25400.0,32.6627,32.6889,32.6169,32.6234,25400.0
2007-09-14 14:55:00,49.83,49.87,49.73,49.84,29500.0,32.6169,32.6431,32.5514,32.6234,29500.0
2007-09-14 15:00:00,49.83,49.97,49.83,49.92,28800.0,32.6169,32.7085,32.6169,32.6758,28800.0
2007-09-14 15:05:00,49.9,49.92,49.87,49.9,15600.0,32.6627,32.6758,32.6431,32.6627,15600.0
2007-09-14 15:10:00,49.89,49.91,49.87,49.89,27300.0,32.6562,32.6693,32.6431,32.6562,27300.0
2007-09-14 15:15:00,49.89,49.93,49.88,49.89,21600.0,32.6562,32.6824,32.6496,32.6562,21600.0
2007-09-14 15:20:00,49.88,49.89,49.83,49.84,39100.0,32.6496,32.6562,32.6169,32.6234,39100.0
2007-09-14 15:25:00,49.83,49.84,49.78,49.81,39900.0,32.6169,32.6234,32.5842,32.6038,39900.0
2007-09-14 15:30:00,49.8,49.82,49.8,49.8,32400.0,32.5973,32.6104,32.5973,32.5973,32400.0
2007-09-14 15:35:00,49.8,49.81,49.77,49.8,77400.0,32.5973,32.6038,32.5776,32.5973,77400.0
2007-09-14 15:40:00,49.8,49.81,49.78,49.8,72700.0,32.5973,32.6038,32.5842,32.5973,72700.0
2007-09-14 15:45:00,49.79,49.81,49.75,49.75,55300.0,32.5907,32.6038,32.5645,32.5645,55300.0
2007-09-14 15:50:00,49.74,49.78,49.69,49.72,87200.0,32.558,32.5842,32.5253,32.5449,87200.0
2007-09-14 15:55:00,49.72,49.78,49.7,49.75,72900.0,32.5449,32.5842,32.5318,32.5645,72900.0
2007-09-17 09:30:00,49.53,49.64,49.52,49.58,34500.0,32.4205,32.4925,32.414,32.4533,34500.0
2007-09-17 09:35:00,49.59,49.62,49.26,49.26,33300.0,32.4598,32.4794,32.2438,32.2438,33300.0
2007-09-17 09:40:00,49.25,49.25,49.03,49.18,47500.0,32.2373,32.2373,32.0932,32.1914,47500.0
2007-09-17 09:45:00,49.19,49.22,49.15,49.22,24900.0,32.198,32.2176,32.1718,32.2176,24900.0
2007-09-17 09:50:00,49.21,49.3,49.17,49.27,22900.0,32.2111,32.27,32.1849,32.2503,22900.0
2007-09-17 09:55:00,49.26,49.48,49.26,49.41,28400.0,32.2438,32.3878,32.2438,32.342,28400.0
2007-09-17 10:00:00,49.41,49.47,49.37,49.38,16200.0,32.342,32.3813,32.3158,32.3223,16200.0
2007-09-17 10:05:00,49.39,49.43,49.37,49.4,19900.0,32.3289,32.3551,32.3158,32.3354,19900.0
2007-09-17 10:10:00,49.4,49.41,49.29,49.38,16000.0,32.3354,32.342,32.2634,32.3223,16000.0
2007-09-17 10:15:00,49.37,49.52,49.37,49.46,24900.0,32.3158,32.414,32.3158,32.3747,24900.0
2007-09-17 10:20:00,49.48,49.54,49.45,49.51,13400.0,32.3878,32.4271,32.3682,32.4074,13400.0
2007-09-17 10:25:00,49.51,49.51,49.4,49.42,45300.0,32.4074,32.4074,32.3354,32.3485,45300.0
2007-09-17 10:30:00,49.42,49.42,49.29,49.31,29000.0,32.3485,32.3485,32.2634,32.2765,29000.0
2007-09-17 10:35:00,49.32,49.32,49.25,49.28,26800.0,32.2831,32.2831,32.2373,32.2569,26800.0
2007-09-17 10:40:00,49.28,49.3,49.16,49.26,20300.0,32.2569,32.27,32.1783,32.2438,20300.0
2007-09-17 10:45:00,49.26,49.29,49.24,49.27,15300.0,32.2438,32.2634,32.2307,32.2503,15300.0
2007-09-17 10:50:00,49.27,49.27,49.2,49.22,14400.0,32.2503,32.2503,32.2045,32.2176,14400.0
2007-09-17 10:55:00,49.2,49.26,49.19,49.26,12600.0,32.2045,32.2438,32.198,32.2438,12600.0
2007-09-17 11:00:00,49.26,49.31,49.24,49.31,46800.0,32.2438,32.2765,32.2307,32.2765,46800.0
2007-09-17 11:05:00,49.31,49.36,49.3,49.35,11700.0,32.2765,32.3093,32.27,32.3027,11700.0
2007-09-17 11:10:00,49.34,49.42,49.32,49.32,16700.0,32.2962,32.3485,32.2831,32.2831,16700.0
2007-09-17 11:15:00,49.33,49.37,49.2,49.24,28600.0,32.2896,32.3158,32.2045,32.2307,28600.0
2007-09-17 11:20:00,49.24,49.27,49.12,49.12,20900.0,32.2307,32.2503,32.1522,32.1522,20900.0
2007-09-17 11:25:00,49.13,49.16,49.09,49.14,15700.0,32.1587,32.1783,32.1325,32.1652,15700.0
2007-09-17 11:30:00,49.11,49.21,49.06,49.21,59200.0,32.1456,32.2111,32.1129,32.2111,59200.0
2007-09-17 11:35:00,49.23,49.36,49.23,49.36,15900.0,32.2242,32.3093,32.2242,32.3093,15900.0
2007-09-17 11:40:00,49.35,49.47,49.34,49.46,12200.0,32.3027,32.3813,32.2962,32.3747,12200.0
2007-09-17 11:45:00,49.46,49.48,49.38,49.42,15400.0,32.3747,32.3878,32.3223,32.3485,15400.0
2007-09-17 11:50:00,49.42,49.44,49.33,49.43,18500.0,32.3485,32.3616,32.2896,32.3551,18500.0
2007-09-17 11:55:00,49.41,49.43,49.33,49.38,13600.0,32.342,32.3551,32.2896,32.3223,13600.0
2007-09-17 12:00:00,49.4,49.43,49.38,49.4,23700.0,32.3354,32.3551,32.3223,32.3354,23700.0
2007-09-17 12:05:00,49.43,49.43,49.34,49.4,13300.0,32.3551,32.3551,32.2962,32.3354,13300.0
2007-09-17 12:10:00,49.4,49.43,49.39,49.42,9500.0,32.3354,32.3551,32.3289,32.3485,9500.0
2007-09-17 12:15:00,49.4,49.43,49.39,49.4,9500.0,32.3354,32.3551,32.3289,32.3354,9500.0
2007-09-17 12:20:00,49.39,49.47,49.38,49.44,80700.0,32.3289,32.3813,32.3223,32.3616,80700.0
2007-09-17 12:25:00,49.47,49.64,49.43,49.58,38300.0,32.3813,32.4925,32.3551,32.4533,38300.0
2007-09-17 12:30:00,49.58,49.6,49.53,49.57,17500.0,32.4533,32.4663,32.4205,32.4467,17500.0
2007-09-17 12:35:00,49.57,49.68,49.57,49.65,18800.0,32.4467,32.5187,32.4467,32.4991,18800.0
2007-09-17 12:40:00,49.64,49.69,49.6,49.62,20100.0,32.4925,32.5253,32.4663,32.4794,20100.0
2007-09-17 12:45:00,49.62,49.79,49.61,49.72,33100.0,32.4794,32.5907,32.4729,32.5449,33100.0
2007-09-17 12:50:00,49.71,49.78,49.67,49.77,43400.0,32.5384,32.5842,32.5122,32.5776,43400.0
2007-09-17 12:55:00,49.75,49.8,49.71,49.77,25600.0,32.5645,32.5973,32.5384,32.5776,25600.0
2007-09-17 13:00:00,49.76,49.85,49.75,49.81,45300.0,32.5711,32.63,32.5645,32.6038,45300.0
2007-09-17 13:05:00,49.8,49.84,49.7,49.84,93400.0,32.5973,32.6234,32.5318,32.6234,93400.0
2007-09-17 13:10:00,49.79,49.93,49.79,49.9,27200.0,32.5907,32.6824,32.5907,32.6627,27200.0
2007-09-17 13:15:00,49.91,49.94,49.88,49.92,18800.0,32.6693,32.6889,32.6496,32.6758,18800.0
2007-09-17 13:20:00,49.91,49.93,49.83,49.86,27400.0,32.6693,32.6824,32.6169,32.6365,27400.0
2007-09-17 13:25:00,49.86,49.92,49.81,49.91,38900.0,32.6365,32.6758,32.6038,32.6693,38900.0
2007-09-17 13:30:00,49.9,49.9,49.8,49.83,29500.0,32.6627,32.6627,32.5973,32.6169,29500.0
2007-09-17 13:35:00,49.8,49.81,49.74,49.74,10000.0,32.5973,32.6038,32.558,32.558,10000.0
2007-09-17 13:40:00,49.74,49.79,49.7,49.79,13000.0,32.558,32.5907,32.5318,32.5907,13000.0
2007-09-17 13:45:00,49.8,49.87,49.8,49.86,11300.0,32.5973,32.6431,32.5973,32.6365,11300.0
2007-09-17 13:50:00,49.87,49.88,49.8,49.8,6600.0,32.6431,32.6496,32.5973,32.5973,6600.0
2007-09-17 13:55:00,49.8,49.82,49.75,49.76,10500.0,32.5973,32.6104,32.5645,32.5711,10500.0
2007-09-17 14:00:00,49.76,49.78,49.73,49.75,11200.0,32.5711,32.5842,32.5514,32.5645,11200.0
2007-09-17 14:05:00,49.74,49.74,49.69,49.69,10900.0,32.558,32.558,32.5253,32.5253,10900.0
2007-09-17 14:10:00,49.68,49.72,49.66,49.66,12900.0,32.5187,32.5449,32.5056,32.5056,12900.0
2007-09-17 14:15:00,49.67,49.68,49.59,49.66,21600.0,32.5122,32.5187,32.4598,32.5056,21600.0
2007-09-17 14:20:00,49.67,49.72,49.63,49.7,9700.0,32.5122,32.5449,32.486,32.5318,9700.0
2007-09-17 14:25:00,49.7,49.81,49.69,49.77,31500.0,32.5318,32.6038,32.5253,32.5776,31500.0
2007-09-17 14:30:00,49.74,49.8,49.69,49.75,35000.0,32.558,32.5973,32.5253,32.5645,35000.0
2007-09-17 14:35:00,49.76,49.76,49.72,49.74,5400.0,32.5711,32.5711,32.5449,32.558,5400.0
2007-09-17 14:40:00,49.74,49.77,49.63,49.64,43000.0,32.558,32.5776,32.486,32.4925,43000.0
2007-09-17 14:45:00,49.65,49.68,49.58,49.62,35400.0,32.4991,32.5187,32.4533,32.4794,35400.0
2007-09-17 14:50:00,49.62,49.63,49.59,49.61,22800.0,32.4794,32.486,32.4598,32.4729,22800.0
2007-09-17 14:55:00,49.62,49.66,49.61,49.63,31900.0,32.4794,32.5056,32.4729,32.486,31900.0
2007-09-17 15:00:00,49.62,49.63,49.58,49.59,37600.0,32.4794,32.486,32.4533,32.4598,37600.0
2007-09-17 15:05:00,49.59,49.62,49.56,49.61,24700.0,32.4598,32.4794,32.4402,32.4729,24700.0
2007-09-17 15:10:00,49.63,49.7,49.62,49.7,44700.0,32.486,32.5318,32.4794,32.5318,44700.0
2007-09-17 15:15:00,49.7,49.7,49.62,49.66,37200.0,32.5318,32.5318,32.4794,32.5056,37200.0
2007-09-17 15:20:00,49.66,49.67,49.58,49.61,33800.0,32.5056,32.5122,32.4533,32.4729,33800.0
2007-09-17 15:25:00,49.62,49.63,49.56,49.57,38500.0,32.4794,32.486,32.4402,32.4467,38500.0
2007-09-17 15:30:00,49.57,49.57,49.48,49.52,28700.0,32.4467,32.4467,32.3878,32.414,28700.0
2007-09-17 15:35:00,49.53,49.53,49.37,49.38,50500.0,32.4205,32.4205,32.3158,32.3223,50500.0
2007-09-17 15:40:00,49.39,49.49,49.37,49.46,57600.0,32.3289,32.3943,32.3158,32.3747,57600.0
2007-09-17 15:45:00,49.45,49.51,49.39,49.51,48700.0,32.3682,32.4074,32.3289,32.4074,48700.0
2007-09-17 15:50:00,49.51,49.61,49.47,49.61,59000.0,32.4074,32.4729,32.3813,32.4729,59000.0
2007-09-17 15:55:00,49.6,49.6,49.5,49.51,54500.0,32.4663,32.4663,32.4009,32.4074,54500.0
2007-09-18 09:30:00,49.65,50.0,49.65,49.98,38700.0,32.4991,32.7282,32.4991,32.7151,38700.0
2007-09-18 09:35:00,50.0,50.05,49.55,49.63,38100.0,32.7282,32.7609,32.4336,32.486,38100.0
2007-09-18 09:40:00,49.66,49.69,49.6,49.63,12400.0,32.5056,32.5253,32.4663,32.486,12400.0
2007-09-18 09:45:00,49.63,49.64,49.43,49.43,27300.0,32.486,32.4925,32.3551,32.3551,27300.0
2007-09-18 09:50:00,49.43,49.43,49.28,49.32,42100.0,32.3551,32.3551,32.2569,32.2831,42100.0
2007-09-18 09:55:00,49.32,49.32,49.19,49.29,33700.0,32.2831,32.2831,32.198,32.2634,33700.0
2007-09-18 10:00:00,49.3,49.3,49.18,49.27,30100.0,32.27,32.27,32.1914,32.2503,30100.0
2007-09-18 10:05:00,49.26,49.27,49.21,49.21,15700.0,32.2438,32.2503,32.2111,32.2111,15700.0
2007-09-18 10:10:00,49.21,49.23,49.16,49.21,29800.0,32.2111,32.2242,32.1783,32.2111,29800.0
2007-09-18 10:15:00,49.21,49.21,49.15,49.16,29800.0,32.2111,32.2111,32.1718,32.1783,29800.0
2007-09-18 10:20:00,49.16,49.2,49.13,49.13,33800.0,32.1783,32.2045,32.1587,32.1587,33800.0
2007-09-18 10:25:00,49.14,49.31,49.13,49.29,30500.0,32.1652,32.2765,32.1587,32.2634,30500.0
2007-09-18 10:30:00,49.29,49.33,49.23,49.27,54200.0,32.2634,32.2896,32.2242,32.2503,54200.0
2007-09-18 10:35:00,49.28,49.29,49.15,49.16,36500.0,32.2569,32.2634,32.1718,32.1783,36500.0
2007-09-18 10:40:00,49.16,49.18,48.98,49.03,104700.0,32.1783,32.1914,32.0605,32.0932,104700.0
2007-09-18 10:45:00,49.03,49.15,49.03,49.12,61800.0,32.0932,32.1718,32.0932,32.1522,61800.0
2007-09-18 10:50:00,49.09,49.28,49.07,49.27,65700.0,32.1325,32.2569,32.1194,32.2503,65700.0
2007-09-18 10:55:00,49.26,49.43,49.25,49.35,54600.0,32.2438,32.3551,32.2373,32.3027,54600.0
2007-09-18 11:00:00,49.34,49.56,49.34,49.48,44700.0,32.2962,32.4402,32.2962,32.3878,44700.0
2007-09-18 11:05:00,49.5,49.86,49.5,49.86,57700.0,32.4009,32.6365,32.4009,32.6365,57700.0
2007-09-18 11:10:00,49.87,49.92,49.69,49.91,59300.0,32.6431,32.6758,32.5253,32.6693,59300.0
2007-09-18 11:15:00,49.92,50.0,49.89,49.93,38500.0,32.6758,32.7282,32.6562,32.6824,38500.0
2007-09-18 11:20:00,49.93,49.96,49.9,49.94,20700.0,32.6824,32.702,32.6627,32.6889,20700.0
2007-09-18 11:25:00,49.94,49.97,49.81,49.85,27800.0,32.6889,32.7085,32.6038,32.63,27800.0
2007-09-18 11:30:00,49.84,50.05,49.73,50.03,51300.0,32.6234,32.7609,32.5514,32.7478,51300.0
2007-09-18 11:35:00,50.04,50.05,49.99,50.01,20000.0,32.7544,32.7609,32.7216,32.7347,20000.0
2007-09-18 11:40:00,50.02,50.02,49.92,49.94,24400.0,32.7413,32.7413,32.6758,32.6889,24400.0
2007-09-18 11:45:00,49.95,50.01,49.95,50.0,10700.0,32.6954,32.7347,32.6954,32.7282,10700.0
2007-09-18 11:50:00,49.99,50.05,49.99,50.03,11600.0,32.7216,32.7609,32.7216,32.7478,11600.0
2007-09-18 11:55:00,50.02,50.03,49.93,49.98,22100.0,32.7413,32.7478,32.6824,32.7151,22100.0
2007-09-18 12:00:00,49.95,50.01,49.95,49.99,11100.0,32.6954,32.7347,32.6954,32.7216,11100.0
2007-09-18 12:05:00,49.99,50.0,49.96,49.99,14000.0,32.7216,32.7282,32.702,32.7216,14000.0
2007-09-18 12:10:00,49.99,50.0,49.97,49.98,13100.0,32.7216,32.7282,32.7085,32.7151,13100.0
2007-09-18 12:15:00,49.98,50.03,49.98,50.0,12700.0,32.7151,32.7478,32.7151,32.7282,12700.0
2007-09-18 12:20:00,50.0,50.03,50.0,50.02,9300.0,32.7282,32.7478,32.7282,32.7413,9300.0
2007-09-18 12:25:00,50.01,50.05,50.0,50.04,14700.0,32.7347,32.7609,32.7282,32.7544,14700.0
2007-09-18 12:30:00,50.05,50.06,50.0,50.02,14300.0,32.7609,32.7674,32.7282,32.7413,14300.0
2007-09-18 12:35:00,50.03,50.07,50.0,50.04,13300.0,32.7478,32.774,32.7282,32.7544,13300.0
2007-09-18 12:40:00,50.02,50.03,50.0,50.02,6600.0,32.7413,32.7478,32.7282,32.7413,6600.0
2007-09-18 12:45:00,50.03,50.03,50.0,50.0,8300.0,32.7478,32.7478,32.7282,32.7282,8300.0
2007-09-18 12:50:00,50.0,50.01,49.97,49.97,15900.0,32.7282,32.7347,32.7085,32.7085,15900.0
2007-09-18 12:55:00,49.98,50.03,49.97,50.0,22400.0,32.7151,32.7478,32.7085,32.7282,22400.0
2007-09-18 13:00:00,50.0,50.06,49.99,50.03,12900.0,32.7282,32.7674,32.7216,32.7478,12900.0
2007-09-18 13:05:00,50.03,50.05,50.02,50.04,25300.0,32.7478,32.7609,32.7413,32.7544,25300.0
2007-09-18 13:10:00,50.03,50.15,50.03,50.14,22100.0,32.7478,32.8264,32.7478,32.8198,22100.0
2007-09-18 13:15:00,50.13,50.16,50.11,50.14,16900.0,32.8133,32.8329,32.8002,32.8198,16900.0
2007-09-18 13:20:00,50.14,50.14,50.09,50.1,12100.0,32.8198,32.8198,32.7871,32.7936,12100.0
2007-09-18 13:25:00,50.11,50.13,50.04,50.04,11200.0,32.8002,32.8133,32.7544,32.7544,11200.0
2007-09-18 13:30:00,50.04,50.11,50.04,50.07,9800.0,32.7544,32.8002,32.7544,32.774,9800.0
2007-09-18 13:35:00,50.08,50.08,50.01,50.02,11500.0,32.7805,32.7805,32.7347,32.7413,11500.0
2007-09-18 13:40:00,50.03,50.06,50.0,50.0,11800.0,32.7478,32.7674,32.7282,32.7282,11800.0
2007-09-18 13:45:00,50.0,50.03,49.95,49.97,22300.0,32.7282,32.7478,32.6954,32.7085,22300.0
2007-09-18 13:50:00,49.96,50.05,49.94,50.01,15200.0,32.702,32.7609,32.6889,32.7347,15200.0
2007-09-18 13:55:00,50.01,50.01,49.95,49.96,11500.0,32.7347,32.7347,32.6954,32.702,11500.0
2007-09-18 14:00:00,49.96,50.01,49.94,49.97,18900.0,32.702,32.7347,32.6889,32.7085,18900.0
2007-09-18 14:05:00,49.97,49.97,49.78,49.84,17400.0,32.7085,32.7085,32.5842,32.6234,17400.0
2007-09-18 14:10:00,49.84,50.04,49.8,49.87,29400.0,32.6234,32.7544,32.5973,32.6431,29400.0
2007-09-18 14:15:00,49.92,51.3,49.91,50.96,121500.0,32.6758,33.5791,32.6693,33.3566,121500.0
2007-09-18 14:20:00,51.0,51.3,50.51,50.58,109800.0,33.3827,33.5791,33.062,33.1078,109800.0
2007-09-18 14:25:00,50.61,50.77,50.5,50.68,73400.0,33.1275,33.2322,33.0555,33.1733,73400.0
2007-09-18 14:30:00,50.68,50.98,50.68,50.96,47800.0,33.1733,33.3696,33.1733,33.3566,47800.0
2007-09-18 14:35:00,50.97,51.34,50.95,51.3,81300.0,33.3631,33.6053,33.35,33.5791,81300.0
2007-09-18 14:40:00,51.3,51.39,51.22,51.32,45300.0,33.5791,33.638,33.5267,33.5922,45300.0
2007-09-18 14:45:00,51.29,51.38,51.07,51.12,38200.0,33.5726,33.6315,33.4286,33.4613,38200.0
2007-09-18 14:50:00,51.11,51.13,50.92,50.93,32100.0,33.4547,33.4678,33.3304,33.3369,32100.0
2007-09-18 14:55:00,50.93,50.99,50.87,50.98,36400.0,33.3369,33.3762,33.2976,33.3696,36400.0
2007-09-18 15:00:00,50.96,50.98,50.86,50.93,40600.0,33.3566,33.3696,33.2911,33.3369,40600.0
2007-09-18 15:05:00,50.92,51.03,50.92,50.93,36400.0,33.3304,33.4024,33.3304,33.3369,36400.0
2007-09-18 15:10:00,50.95,51.4,50.94,51.37,77400.0,33.35,33.6446,33.3435,33.6249,77400.0
2007-09-18 15:15:00,51.37,51.44,51.33,51.42,79400.0,33.6249,33.6707,33.5987,33.6577,79400.0
2007-09-18 15:20:00,51.43,51.47,51.41,51.47,61200.0,33.6642,33.6904,33.6511,33.6904,61200.0
2007-09-18 15:25:00,51.48,51.67,51.46,51.66,72300.0,33.6969,33.8213,33.6838,33.8147,72300.0
2007-09-18 15:30:00,51.66,51.74,51.53,51.7,74000.0,33.8147,33.8671,33.7297,33.8409,74000.0
2007-09-18 15:35:00,51.71,51.76,51.62,51.66,84300.0,33.8475,33.8802,33.7886,33.8147,84300.0
2007-09-18 15:40:00,51.65,51.88,51.65,51.69,73400.0,33.8082,33.9588,33.8082,33.8344,73400.0
2007-09-18 15:45:00,51.69,51.75,51.66,51.73,65100.0,33.8344,33.8737,33.8147,33.8606,65100.0
2007-09-18 15:50:00,51.73,51.78,51.62,51.64,106900.0,33.8606,33.8933,33.7886,33.8017,106900.0
2007-09-18 15:55:00,51.62,51.93,51.6,51.78,151500.0,33.7886,33.9915,33.7755,33.8933,151500.0
2007-09-19 09:30:00,52.05,52.54,51.9,52.34,101600.0,34.07,34.3908,33.9718,34.2599,101600.0
2007-09-19 09:35:00,52.36,52.54,52.28,52.28,39600.0,34.2729,34.3908,34.2206,34.2206,39600.0
2007-09-19 09:40:00,52.27,52.5,52.2,52.41,40100.0,34.214,34.3646,34.1682,34.3057,40100.0
2007-09-19 09:45:00,52.41,52.53,52.4,52.5,50000.0,34.3057,34.3842,34.2991,34.3646,50000.0
2007-09-19 09:50:00,52.51,52.53,52.43,52.52,31800.0,34.3711,34.3842,34.3188,34.3777,31800.0
2007-09-19 09:55:00,52.52,52.52,52.29,52.38,28600.0,34.3777,34.3777,34.2271,34.286,28600.0
2007-09-19 10:00:00,52.39,52.44,52.29,52.39,38200.0,34.2926,34.3253,34.2271,34.2926,38200.0
2007-09-19 10:05:00,52.44,52.67,52.44,52.59,34100.0,34.3253,34.4759,34.3253,34.4235,34100.0
2007-09-19 10:10:00,52.6,52.69,52.55,52.68,35700.0,34.43,34.489,34.3973,34.4824,35700.0
2007-09-19 10:15:00,52.68,52.73,52.52,52.53,45800.0,34.4824,34.5151,34.3777,34.3842,45800.0
2007-09-19 10:20:00,52.53,52.53,52.25,52.25,32200.0,34.3842,34.3842,34.2009,34.2009,32200.0
2007-09-19 10:25:00,52.25,52.49,52.24,52.29,66300.0,34.2009,34.358,34.1944,34.2271,66300.0
2007-09-19 10:30:00,52.28,52.33,52.25,52.33,43800.0,34.2206,34.2533,34.2009,34.2533,43800.0
2007-09-19 10:35:00,52.33,52.34,52.25,52.27,37500.0,34.2533,34.2599,34.2009,34.214,37500.0
2007-09-19 10:40:00,52.28,52.29,52.21,52.27,36400.0,34.2206,34.2271,34.1748,34.214,36400.0
2007-09-19 10:45:00,52.27,52.32,52.25,52.25,40700.0,34.214,34.2468,34.2009,34.2009,40700.0
2007-09-19 10:50:00,52.25,52.52,52.24,52.49,40100.0,34.2009,34.3777,34.1944,34.358,40100.0
2007-09-19 10:55:00,52.5,52.51,52.35,52.39,26600.0,34.3646,34.3711,34.2664,34.2926,26600.0
2007-09-19 11:00:00,52.38,52.43,52.33,52.35,21700.0,34.286,34.3188,34.2533,34.2664,21700.0
2007-09-19 11:05:00,52.35,52.47,52.35,52.47,25500.0,34.2664,34.3449,34.2664,34.3449,25500.0
2007-09-19 11:10:00,52.47,52.5,52.42,52.47,22000.0,34.3449,34.3646,34.3122,34.3449,22000.0
2007-09-19 11:15:00,52.47,52.63,52.4,52.6,62100.0,34.3449,34.4497,34.2991,34.43,62100.0
2007-09-19 11:20:00,52.6,52.61,52.51,52.54,13900.0,34.43,34.4366,34.3711,34.3908,13900.0
2007-09-19 11:25:00,52.54,52.59,52.53,52.58,40000.0,34.3908,34.4235,34.3842,34.4169,40000.0
2007-09-19 11:30:00,52.57,52.6,52.51,52.51,32400.0,34.4104,34.43,34.3711,34.3711,32400.0
2007-09-19 11:35:00,52.52,52.54,52.42,52.43,33000.0,34.3777,34.3908,34.3122,34.3188,33000.0
2007-09-19 11:40:00,52.42,52.48,52.41,52.46,27000.0,34.3122,34.3515,34.3057,34.3384,27000.0
2007-09-19 11:45:00,52.46,52.54,52.45,52.47,40400.0,34.3384,34.3908,34.3319,34.3449,40400.0
2007-09-19 11:50:00,52.47,52.68,52.46,52.68,53500.0,34.3449,34.4824,34.3384,34.4824,53500.0
2007-09-19 11:55:00,52.68,52.77,52.68,52.76,27900.0,34.4824,34.5413,34.4824,34.5348,27900.0
2007-09-19 12:00:00,52.76,52.77,52.59,52.59,34800.0,34.5348,34.5413,34.4235,34.4235,34800.0
2007-09-19 12:05:00,52.6,52.67,52.58,52.66,16400.0,34.43,34.4759,34.4169,34.4693,16400.0
2007-09-19 12:10:00,52.66,52.66,52.48,52.5,63000.0,34.4693,34.4693,34.3515,34.3646,63000.0
2007-09-19 12:15:00,52.5,52.5,52.44,52.44,40600.0,34.3646,34.3646,34.3253,34.3253,40600.0
2007-09-19 12:20:00,52.44,52.45,52.37,52.4,38500.0,34.3253,34.3319,34.2795,34.2991,38500.0
2007-09-19 12:25:00,52.39,52.45,52.38,52.42,35800.0,34.2926,34.3319,34.286,34.3122,35800.0
2007-09-19 12:30:00,52.41,52.47,52.36,52.4,47100.0,34.3057,34.3449,34.2729,34.2991,47100.0
2007-09-19 12:35:00,52.4,52.43,52.35,52.36,35900.0,34.2991,34.3188,34.2664,34.2729,35900.0
2007-09-19 12:40:00,52.35,52.43,52.34,52.4,50600.0,34.2664,34.3188,34.2599,34.2991,50600.0
2007-09-19 12:45:00,52.4,52.5,52.39,52.47,34400.0,34.2991,34.3646,34.2926,34.3449,34400.0
2007-09-19 12:50:00,52.46,52.47,52.29,52.33,82800.0,34.3384,34.3449,34.2271,34.2533,82800.0
2007-09-19 12:55:00,52.33,52.4,52.31,52.32,23300.0,34.2533,34.2991,34.2402,34.2468,23300.0
2007-09-19 13:00:00,52.34,52.35,52.16,52.22,32500.0,34.2599,34.2664,34.142,34.1813,32500.0
2007-09-19 13:05:00,52.23,52.26,52.11,52.2,41200.0,34.1879,34.2075,34.1093,34.1682,41200.0
2007-09-19 13:10:00,52.19,52.28,52.18,52.23,45900.0,34.1617,34.2206,34.1551,34.1879,45900.0
2007-09-19 13:15:00,52.22,52.35,52.2,52.28,31800.0,34.1813,34.2664,34.1682,34.2206,31800.0
2007-09-19 13:20:00,52.29,52.34,52.26,52.28,17800.0,34.2271,34.2599,34.2075,34.2206,17800.0
2007-09-19 13:25:00,52.28,52.37,52.26,52.36,22800.0,34.2206,34.2795,34.2075,34.2729,22800.0
2007-09-19 13:30:00,52.35,52.39,52.32,52.39,22600.0,34.2664,34.2926,34.2468,34.2926,22600.0
2007-09-19 13:35:00,52.39,52.45,52.37,52.41,26500.0,34.2926,34.3319,34.2795,34.3057,26500.0
2007-09-19 13:40:00,52.42,52.5,52.33,52.49,35300.0,34.3122,34.3646,34.2533,34.358,35300.0
2007-09-19 13:45:00,52.5,52.57,52.41,52.46,28900.0,34.3646,34.4104,34.3057,34.3384,28900.0
2007-09-19 13:50:00,52.47,52.49,52.44,52.46,17000.0,34.3449,34.358,34.3253,34.3384,17000.0
2007-09-19 13:55:00,52.47,52.5,52.39,52.39,30300.0,34.3449,34.3646,34.2926,34.2926,30300.0
2007-09-19 14:00:00,52.39,52.44,52.18,52.21,29300.0,34.2926,34.3253,34.1551,34.1748,29300.0
2007-09-19 14:05:00,52.2,52.31,52.18,52.18,22700.0,34.1682,34.2402,34.1551,34.1551,22700.0
2007-09-19 14:10:00,52.19,52.25,52.1,52.12,38200.0,34.1617,34.2009,34.1028,34.1158,38200.0
2007-09-19 14:15:00,52.11,52.13,51.96,52.08,54300.0,34.1093,34.1224,34.0111,34.0897,54300.0
2007-09-19 14:20:00,52.08,52.13,51.99,52.07,37900.0,34.0897,34.1224,34.0308,34.0831,37900.0
2007-09-19 14:25:00,52.08,52.25,52.05,52.22,23900.0,34.0897,34.2009,34.07,34.1813,23900.0
2007-09-19 14:30:00,52.22,52.33,52.2,52.21,32800.0,34.1813,34.2533,34.1682,34.1748,32800.0
2007-09-19 14:35:00,52.21,52.22,52.05,52.08,28400.0,34.1748,34.1813,34.07,34.0897,28400.0
2007-09-19 14:40:00,52.08,52.18,52.05,52.15,33200.0,34.0897,34.1551,34.07,34.1355,33200.0
2007-09-19 14:45:00,52.16,52.19,52.12,52.15,27200.0,34.142,34.1617,34.1158,34.1355,27200.0
2007-09-19 14:50:00,52.16,52.3,52.14,52.29,30300.0,34.142,34.2337,34.1289,34.2271,30300.0
2007-09-19 14:55:00,52.3,52.37,52.18,52.19,46600.0,34.2337,34.2795,34.1551,34.1617,46600.0
2007-09-19 15:00:00,52.18,52.25,52.08,52.09,65400.0,34.1551,34.2009,34.0897,34.0962,65400.0
2007-09-19 15:05:00,52.08,52.23,52.03,52.21,62300.0,34.0897,34.1879,34.0569,34.1748,62300.0
2007-09-19 15:10:00,52.21,52.21,52.1,52.16,45800.0,34.1748,34.1748,34.1028,34.142,45800.0
2007-09-19 15:15:00,52.15,52.2,52.05,52.08,90900.0,34.1355,34.1682,34.07,34.0897,90900.0
2007-09-19 15:20:00,52.09,52.09,52.0,52.07,47900.0,34.0962,34.0962,34.0373,34.0831,47900.0
2007-09-19 15:25:00,52.07,52.07,51.96,52.03,70800.0,34.0831,34.0831,34.0111,34.0569,70800.0
2007-09-19 15:30:00,52.03,52.04,51.96,51.99,46700.0,34.0569,34.0635,34.0111,34.0308,46700.0
2007-09-19 15:35:00,52.0,52.02,51.97,52.0,59900.0,34.0373,34.0504,34.0177,34.0373,59900.0
2007-09-19 15:40:00,52.0,52.1,51.99,52.07,66600.0,34.0373,34.1028,34.0308,34.0831,66600.0
2007-09-19 15:45:00,52.08,52.08,51.86,51.93,98200.0,34.0897,34.0897,33.9457,33.9915,98200.0
2007-09-19 15:50:00,51.92,51.99,51.9,51.99,77500.0,33.9849,34.0308,33.9718,34.0308,77500.0
2007-09-19 15:55:00,51.99,52.14,51.98,52.12,105800.0,34.0308,34.1289,34.0242,34.1158,105800.0
2007-09-20 09:30:00,52.2,52.35,52.01,52.01,34600.0,34.1682,34.2664,34.0438,34.0438,34600.0
2007-09-20 09:35:00,52.01,52.04,51.86,51.95,16900.0,34.0438,34.0635,33.9457,34.0046,16900.0
2007-09-20 09:40:00,51.95,51.99,51.87,51.88,25800.0,34.0046,34.0308,33.9522,33.9588,25800.0
2007-09-20 09:45:00,51.87,51.88,51.72,51.74,32400.0,33.9522,33.9588,33.854,33.8671,32400.0
2007-09-20 09:50:00,51.74,51.9,51.74,51.86,14800.0,33.8671,33.9718,33.8671,33.9457,14800.0
2007-09-20 09:55:00,51.87,51.91,51.72,51.87,16100.0,33.9522,33.9784,33.854,33.9522,16100.0
2007-09-20 10:00:00,51.89,52.04,51.89,52.04,21600.0,33.9653,34.0635,33.9653,34.0635,21600.0
2007-09-20 10:05:00,52.06,52.17,52.02,52.13,12100.0,34.0766,34.1486,34.0504,34.1224,12100.0
2007-09-20 10:10:00,52.08,52.17,52.04,52.12,12900.0,34.0897,34.1486,34.0635,34.1158,12900.0
2007-09-20 10:15:00,52.13,52.13,51.91,51.94,24200.0,34.1224,34.1224,33.9784,33.998,24200.0
2007-09-20 10:20:00,51.94,51.97,51.89,51.89,17100.0,33.998,34.0177,33.9653,33.9653,17100.0
2007-09-20 10:25:00,51.89,51.95,51.88,51.88,12200.0,33.9653,34.0046,33.9588,33.9588,12200.0
2007-09-20 10:30:00,51.88,51.9,51.81,51.86,25000.0,33.9588,33.9718,33.9129,33.9457,25000.0
2007-09-20 10:35:00,51.85,51.89,51.8,51.82,14700.0,33.9391,33.9653,33.9064,33.9195,14700.0
2007-09-20 10:40:00,51.83,51.84,51.71,51.79,22200.0,33.926,33.9326,33.8475,33.8998,22200.0
2007-09-20 10:45:00,51.8,51.87,51.75,51.84,44200.0,33.9064,33.9522,33.8737,33.9326,44200.0
2007-09-20 10:50:00,51.84,51.9,51.77,51.88,18400.0,33.9326,33.9718,33.8868,33.9588,18400.0
2007-09-20 10:55:00,51.9,51.91,51.76,51.76,15900.0,33.9718,33.9784,33.8802,33.8802,15900.0
2007-09-20 11:00:00,51.78,51.79,51.71,51.75,14800.0,33.8933,33.8998,33.8475,33.8737,14800.0
2007-09-20 11:05:00,51.77,51.91,51.76,51.87,12400.0,33.8868,33.9784,33.8802,33.9522,12400.0
2007-09-20 11:10:00,51.84,51.89,51.72,51.77,17000.0,33.9326,33.9653,33.854,33.8868,17000.0
2007-09-20 11:15:00,51.78,51.84,51.75,51.76,28100.0,33.8933,33.9326,33.8737,33.8802,28100.0
2007-09-20 11:20:00,51.75,51.78,51.72,51.77,13300.0,33.8737,33.8933,33.854,33.8868,13300.0
2007-09-20 11:25:00,51.75,51.78,51.72,51.72,28300.0,33.8737,33.8933,33.854,33.854,28300.0
2007-09-20 11:30:00,51.74,51.75,51.6,51.62,28300.0,33.8671,33.8737,33.7755,33.7886,28300.0
2007-09-20 11:35:00,51.61,51.73,51.59,51.67,19100.0,33.782,33.8606,33.7689,33.8213,19100.0
2007-09-20 11:40:00,51.66,51.73,51.66,51.68,18800.0,33.8147,33.8606,33.8147,33.8278,18800.0
2007-09-20 11:45:00,51.7,51.74,51.66,51.72,22600.0,33.8409,33.8671,33.8147,33.854,22600.0
2007-09-20 11:50:00,51.72,51.83,51.71,51.79,27700.0,33.854,33.926,33.8475,33.8998,27700.0
2007-09-20 11:55:00,51.78,51.8,51.73,51.75,12500.0,33.8933,33.9064,33.8606,33.8737,12500.0
2007-09-20 12:00:00,51.77,51.83,51.75,51.8,40700.0,33.8868,33.926,33.8737,33.9064,40700.0
2007-09-20 12:05:00,51.78,51.82,51.77,51.8,28600.0,33.8933,33.9195,33.8868,33.9064,28600.0
2007-09-20 12:10:00,51.79,51.84,51.76,51.83,23000.0,33.8998,33.9326,33.8802,33.926,23000.0
2007-09-20 12:15:00,51.84,51.91,51.79,51.86,39700.0,33.9326,33.9784,33.8998,33.9457,39700.0
2007-09-20 12:20:00,51.85,51.9,51.81,51.89,31100.0,33.9391,33.9718,33.9129,33.9653,31100.0
2007-09-20 12:25:00,51.88,51.89,51.7,51.7,45200.0,33.9588,33.9653,33.8409,33.8409,45200.0
2007-09-20 12:30:00,51.74,51.74,51.62,51.65,50900.0,33.8671,33.8671,33.7886,33.8082,50900.0
2007-09-20 12:35:00,51.63,51.75,51.63,51.73,113100.0,33.7951,33.8737,33.7951,33.8606,113100.0
2007-09-20 12:40:00,51.71,51.75,51.71,51.74,20700.0,33.8475,33.8737,33.8475,33.8671,20700.0
2007-09-20 12:45:00,51.71,51.78,51.7,51.74,17400.0,33.8475,33.8933,33.8409,33.8671,17400.0
2007-09-20 12:50:00,51.74,51.78,51.71,51.75,12700.0,33.8671,33.8933,33.8475,33.8737,12700.0
2007-09-20 12:55:00,51.73,51.77,51.7,51.77,10800.0,33.8606,33.8868,33.8409,33.8868,10800.0
2007-09-20 13:00:00,51.75,51.79,51.73,51.77,15600.0,33.8737,33.8998,33.8606,33.8868,15600.0
2007-09-20 13:05:00,51.78,51.79,51.7,51.71,22900.0,33.8933,33.8998,33.8409,33.8475,22900.0
2007-09-20 13:10:00,51.7,51.75,51.7,51.75,17600.0,33.8409,33.8737,33.8409,33.8737,17600.0
2007-09-20 13:15:00,51.75,51.79,51.72,51.78,15500.0,33.8737,33.8998,33.854,33.8933,15500.0
2007-09-20 13:20:00,51.75,51.76,51.55,51.58,25500.0,33.8737,33.8802,33.7427,33.7624,25500.0
2007-09-20 13:25:00,51.56,51.71,51.52,51.71,26000.0,33.7493,33.8475,33.7231,33.8475,26000.0
2007-09-20 13:30:00,51.7,51.75,51.69,51.7,22700.0,33.8409,33.8737,33.8344,33.8409,22700.0
2007-09-20 13:35:00,51.72,51.73,51.61,51.67,59600.0,33.854,33.8606,33.782,33.8213,59600.0
2007-09-20 13:40:00,51.67,51.76,51.64,51.75,50800.0,33.8213,33.8802,33.8017,33.8737,50800.0
2007-09-20 13:45:00,51.75,51.82,51.73,51.73,31200.0,33.8737,33.9195,33.8606,33.8606,31200.0
2007-09-20 13:50:00,51.73,51.78,51.73,51.75,19700.0,33.8606,33.8933,33.8606,33.8737,19700.0
2007-09-20 13:55:00,51.75,51.76,51.65,51.72,13400.0,33.8737,33.8802,33.8082,33.854,13400.0
2007-09-20 14:00:00,51.71,51.75,51.64,51.64,18800.0,33.8475,33.8737,33.8017,33.8017,18800.0
2007-09-20 14:05:00,51.64,51.66,51.55,51.55,15400.0,33.8017,33.8147,33.7427,33.7427,15400.0
2007-09-20 14:10:00,51.57,51.77,51.55,51.67,37800.0,33.7558,33.8868,33.7427,33.8213,37800.0
2007-09-20 14:15:00,51.67,51.72,51.63,51.68,21500.0,33.8213,33.854,33.7951,33.8278,21500.0
2007-09-20 14:20:00,51.65,51.65,51.58,51.61,21200.0,33.8082,33.8082,33.7624,33.782,21200.0
2007-09-20 14:25:00,51.59,51.6,51.51,51.54,13300.0,33.7689,33.7755,33.7166,33.7362,13300.0
2007-09-20 14:30:00,51.53,51.57,51.5,51.52,27900.0,33.7297,33.7558,33.71,33.7231,27900.0
2007-09-20 14:35:00,51.51,51.59,51.46,51.57,31900.0,33.7166,33.7689,33.6838,33.7558,31900.0
2007-09-20 14:40:00,51.56,51.58,51.48,51.49,41900.0,33.7493,33.7624,33.6969,33.7035,41900.0
2007-09-20 14:45:00,51.46,51.46,51.29,51.31,48200.0,33.6838,33.6838,33.5726,33.5857,48200.0
2007-09-20 14:50:00,51.3,51.4,51.26,51.26,43600.0,33.5791,33.6446,33.5529,33.5529,43600.0
2007-09-20 14:55:00,51.26,51.34,51.25,51.27,29100.0,33.5529,33.6053,33.5464,33.5595,29100.0
2007-09-20 15:00:00,51.27,51.28,51.12,51.16,41700.0,33.5595,33.566,33.4613,33.4875,41700.0
2007-09-20 15:05:00,51.16,51.17,51.01,51.02,84300.0,33.4875,33.494,33.3893,33.3958,84300.0
2007-09-20 15:10:00,51.02,51.22,51.01,51.2,41700.0,33.3958,33.5267,33.3893,33.5137,41700.0
2007-09-20 15:15:00,51.21,51.34,51.2,51.32,45600.0,33.5202,33.6053,33.5137,33.5922,45600.0
2007-09-20 15:20:00,51.32,51.34,51.22,51.28,25500.0,33.5922,33.6053,33.5267,33.566,25500.0
2007-09-20 15:25:00,51.25,51.3,51.18,51.18,29100.0,33.5464,33.5791,33.5006,33.5006,29100.0
2007-09-20 15:30:00,51.2,51.21,51.11,51.19,41300.0,33.5137,33.5202,33.4547,33.5071,41300.0
2007-09-20 15:35:00,51.19,51.23,51.14,51.21,36800.0,33.5071,33.5333,33.4744,33.5202,36800.0
2007-09-20 15:40:00,51.23,51.31,51.15,51.22,69500.0,33.5333,33.5857,33.4809,33.5267,69500.0
2007-09-20 15:45:00,51.22,51.24,51.1,51.2,52100.0,33.5267,33.5398,33.4482,33.5137,52100.0
2007-09-20 15:50:00,51.18,51.24,51.13,51.13,59100.0,33.5006,33.5398,33.4678,33.4678,59100.0
2007-09-20 15:55:00,51.13,51.15,51.06,51.07,74500.0,33.4678,33.4809,33.422,33.4286,74500.0
2007-09-21 09:35:00,52.21,52.21,50.91,51.47,1149100.0,34.1748,34.1748,33.3238,33.6904,1149100.0
2007-09-21 09:40:00,51.47,51.5,50.98,51.06,41600.0,33.6904,33.71,33.3696,33.422,41600.0
2007-09-21 09:45:00,51.04,51.06,50.82,50.88,30800.0,33.4089,33.422,33.2649,33.3042,30800.0
2007-09-21 09:50:00,50.88,50.9,50.76,50.83,26600.0,33.3042,33.3173,33.2256,33.2715,26600.0
2007-09-21 09:55:00,50.83,50.88,50.59,50.68,53000.0,33.2715,33.3042,33.1144,33.1733,53000.0
2007-09-21 10:00:00,50.69,50.88,50.66,50.88,24400.0,33.1798,33.3042,33.1602,33.3042,24400.0
2007-09-21 10:05:00,50.86,51.02,50.85,50.98,29700.0,33.2911,33.3958,33.2846,33.3696,29700.0
2007-09-21 10:10:00,50.92,51.09,50.85,51.05,20400.0,33.3304,33.4416,33.2846,33.4155,20400.0
2007-09-21 10:15:00,51.08,51.11,50.91,50.91,18300.0,33.4351,33.4547,33.3238,33.3238,18300.0
2007-09-21 10:20:00,50.91,51.02,50.87,51.02,30300.0,33.3238,33.3958,33.2976,33.3958,30300.0
2007-09-21 10:25:00,51.02,51.17,50.98,51.11,32800.0,33.3958,33.494,33.3696,33.4547,32800.0
2007-09-21 10:30:00,51.13,51.17,51.1,51.14,13900.0,33.4678,33.494,33.4482,33.4744,13900.0
2007-09-21 10:35:00,51.17,51.19,51.08,51.17,30400.0,33.494,33.5071,33.4351,33.494,30400.0
2007-09-21 10:40:00,51.17,51.22,51.12,51.12,11700.0,33.494,33.5267,33.4613,33.4613,11700.0
2007-09-21 10:45:00,51.12,51.17,51.06,51.07,59000.0,33.4613,33.494,33.422,33.4286,59000.0
2007-09-21 10:50:00,51.07,51.07,50.95,51.03,11800.0,33.4286,33.4286,33.35,33.4024,11800.0
2007-09-21 10:55:00,51.03,51.09,51.02,51.09,8800.0,33.4024,33.4416,33.3958,33.4416,8800.0
2007-09-21 11:00:00,51.09,51.16,51.07,51.1,33100.0,33.4416,33.4875,33.4286,33.4482,33100.0
2007-09-21 11:05:00,51.09,51.15,51.05,51.05,23600.0,33.4416,33.4809,33.4155,33.4155,23600.0
2007-09-21 11:10:00,51.06,51.13,51.0,51.0,12100.0,33.422,33.4678,33.3827,33.3827,12100.0
2007-09-21 11:15:00,51.01,51.05,50.99,51.05,24700.0,33.3893,33.4155,33.3762,33.4155,24700.0
2007-09-21 11:20:00,51.02,51.15,51.02,51.09,22100.0,33.3958,33.4809,33.3958,33.4416,22100.0
2007-09-21 11:25:00,51.1,51.18,51.09,51.18,12100.0,33.4482,33.5006,33.4416,33.5006,12100.0
2007-09-21 11:30:00,51.17,51.17,51.08,51.13,7300.0,33.494,33.494,33.4351,33.4678,7300.0
2007-09-21 11:35:00,51.11,51.18,51.09,51.11,11600.0,33.4547,33.5006,33.4416,33.4547,11600.0
2007-09-21 11:40:00,51.11,51.17,51.09,51.17,8000.0,33.4547,33.494,33.4416,33.494,8000.0
2007-09-21 11:45:00,51.13,51.2,51.12,51.17,18000.0,33.4678,33.5137,33.4613,33.494,18000.0
2007-09-21 11:50:00,51.16,51.18,51.13,51.15,19000.0,33.4875,33.5006,33.4678,33.4809,19000.0
2007-09-21 11:55:00,51.16,51.19,51.15,51.16,14200.0,33.4875,33.5071,33.4809,33.4875,14200.0
2007-09-21 12:00:00,51.17,51.17,51.06,51.06,17100.0,33.494,33.494,33.422,33.422,17100.0
2007-09-21 12:05:00,51.06,51.1,50.98,51.01,23300.0,33.422,33.4482,33.3696,33.3893,23300.0
2007-09-21 12:10:00,51.0,51.1,50.99,51.07,12200.0,33.3827,33.4482,33.3762,33.4286,12200.0
2007-09-21 12:15:00,51.06,51.11,51.05,51.05,8600.0,33.422,33.4547,33.4155,33.4155,8600.0
2007-09-21 12:20:00,51.06,51.07,51.0,51.0,6400.0,33.422,33.4286,33.3827,33.3827,6400.0
2007-09-21 12:25:00,51.0,51.03,50.98,51.03,13200.0,33.3827,33.4024,33.3696,33.4024,13200.0
2007-09-21 12:30:00,51.03,51.14,51.01,51.06,15700.0,33.4024,33.4744,33.3893,33.422,15700.0
2007-09-21 12:35:00,51.06,51.06,50.97,50.99,31200.0,33.422,33.422,33.3631,33.3762,31200.0
2007-09-21 12:40:00,51.0,51.01,50.94,50.99,14600.0,33.3827,33.3893,33.3435,33.3762,14600.0
2007-09-21 12:45:00,50.99,51.01,50.93,50.94,12500.0,33.3762,33.3893,33.3369,33.3435,12500.0
2007-09-21 12:50:00,50.93,50.94,50.86,50.86,15400.0,33.3369,33.3435,33.2911,33.2911,15400.0
2007-09-21 12:55:00,50.86,50.92,50.86,50.89,22000.0,33.2911,33.3304,33.2911,33.3107,22000.0
2007-09-21 13:00:00,50.88,50.91,50.86,50.9,15900.0,33.3042,33.3238,33.2911,33.3173,15900.0
2007-09-21 13:05:00,50.9,50.93,50.89,50.91,10200.0,33.3173,33.3369,33.3107,33.3238,10200.0
2007-09-21 13:10:00,50.91,50.93,50.89,50.92,11300.0,33.3238,33.3369,33.3107,33.3304,11300.0
2007-09-21 13:15:00,50.94,50.96,50.88,50.91,21700.0,33.3435,33.3566,33.3042,33.3238,21700.0
2007-09-21 13:20:00,50.9,50.94,50.9,50.92,8600.0,33.3173,33.3435,33.3173,33.3304,8600.0
2007-09-21 13:25:00,50.94,50.97,50.93,50.97,8700.0,33.3435,33.3631,33.3369,33.3631,8700.0
2007-09-21 13:30:00,50.97,50.99,50.95,50.97,7400.0,33.3631,33.3762,33.35,33.3631,7400.0
2007-09-21 13:35:00,50.99,51.03,50.96,51.02,8800.0,33.3762,33.4024,33.3566,33.3958,8800.0
2007-09-21 13:40:00,51.01,51.07,51.01,51.05,7200.0,33.3893,33.4286,33.3893,33.4155,7200.0
2007-09-21 13:45:00,51.07,51.11,51.07,51.1,13400.0,33.4286,33.4547,33.4286,33.4482,13400.0
2007-09-21 13:50:00,51.1,51.16,51.08,51.14,13100.0,33.4482,33.4875,33.4351,33.4744,13100.0
2007-09-21 13:55:00,51.14,51.16,51.02,51.08,32900.0,33.4744,33.4875,33.3958,33.4351,32900.0
2007-09-21 14:00:00,51.08,51.09,51.04,51.09,11600.0,33.4351,33.4416,33.4089,33.4416,11600.0
2007-09-21 14:05:00,51.08,51.11,51.06,51.06,7500.0,33.4351,33.4547,33.422,33.422,7500.0
2007-09-21 14:10:00,51.06,51.07,50.96,50.97,13600.0,33.422,33.4286,33.3566,33.3631,13600.0
2007-09-21 14:15:00,50.98,51.06,50.96,50.98,26400.0,33.3696,33.422,33.3566,33.3696,26400.0
2007-09-21 14:20:00,50.98,51.03,50.98,51.01,39700.0,33.3696,33.4024,33.3696,33.3893,39700.0
2007-09-21 14:25:00,51.0,51.01,50.91,50.91,17000.0,33.3827,33.3893,33.3238,33.3238,17000.0
2007-09-21 14:30:00,50.94,51.03,50.93,51.01,9500.0,33.3435,33.4024,33.3369,33.3893,9500.0
2007-09-21 14:35:00,51.0,51.01,50.94,50.96,14500.0,33.3827,33.3893,33.3435,33.3566,14500.0
2007-09-21 14:40:00,50.94,50.94,50.87,50.87,15200.0,33.3435,33.3435,33.2976,33.2976,15200.0
2007-09-21 14:45:00,50.87,51.04,50.87,50.98,16800.0,33.2976,33.4089,33.2976,33.3696,16800.0
2007-09-21 14:50:00,50.98,51.03,50.95,50.97,10900.0,33.3696,33.4024,33.35,33.3631,10900.0
2007-09-21 14:55:00,50.98,51.02,50.97,50.97,8700.0,33.3696,33.3958,33.3631,33.3631,8700.0
2007-09-21 15:00:00,50.96,51.05,50.92,51.04,23800.0,33.3566,33.4155,33.3304,33.4089,23800.0
2007-09-21 15:05:00,51.01,51.05,51.0,51.01,12200.0,33.3893,33.4155,33.3827,33.3893,12200.0
2007-09-21 15:10:00,51.01,51.08,51.0,51.07,11600.0,33.3893,33.4351,33.3827,33.4286,11600.0
2007-09-21 15:15:00,51.06,51.08,51.01,51.05,16400.0,33.422,33.4351,33.3893,33.4155,16400.0
2007-09-21 15:20:00,51.04,51.04,50.92,51.0,17900.0,33.4089,33.4089,33.3304,33.3827,17900.0
2007-09-21 15:25:00,51.0,51.05,50.99,51.04,19400.0,33.3827,33.4155,33.3762,33.4089,19400.0
2007-09-21 15:30:00,51.04,51.06,51.02,51.03,27000.0,33.4089,33.422,33.3958,33.4024,27000.0
2007-09-21 15:35:00,51.03,51.05,51.0,51.02,37400.0,33.4024,33.4155,33.3827,33.3958,37400.0
2007-09-21 15:40:00,51.03,51.11,50.99,51.01,48700.0,33.4024,33.4547,33.3762,33.3893,48700.0
2007-09-21 15:45:00,51.01,51.06,50.9,50.94,38100.0,33.3893,33.422,33.3173,33.3435,38100.0
2007-09-21 15:50:00,50.94,51.05,50.94,50.99,34100.0,33.3435,33.4155,33.3435,33.3762,34100.0
2007-09-21 15:55:00,51.01,51.02,50.94,50.94,49300.0,33.3893,33.3958,33.3435,33.3435,49300.0
2007-09-24 09:30:00,50.72,50.84,50.67,50.72,90800.0,33.1995,33.278,33.1667,33.1995,90800.0
2007-09-24 09:35:00,50.7,50.75,50.69,50.69,13700.0,33.1864,33.2191,33.1798,33.1798,13700.0
2007-09-24 09:40:00,50.68,50.7,50.62,50.67,21600.0,33.1733,33.1864,33.134,33.1667,21600.0
2007-09-24 09:45:00,50.63,50.65,50.41,50.44,44600.0,33.1405,33.1536,32.9965,33.0162,44600.0
2007-09-24 09:50:00,50.45,50.55,50.37,50.39,53600.0,33.0227,33.0882,32.9704,32.9835,53600.0
2007-09-24 09:55:00,50.35,50.48,50.34,50.46,26000.0,32.9573,33.0424,32.9507,33.0293,26000.0
2007-09-24 10:00:00,50.46,50.66,50.36,50.6,60000.0,33.0293,33.1602,32.9638,33.1209,60000.0
2007-09-24 10:05:00,50.57,50.57,50.47,50.48,13900.0,33.1013,33.1013,33.0358,33.0424,13900.0
2007-09-24 10:10:00,50.47,50.49,50.45,50.46,13800.0,33.0358,33.0489,33.0227,33.0293,13800.0
2007-09-24 10:15:00,50.48,50.56,50.48,50.55,13600.0,33.0424,33.0947,33.0424,33.0882,13600.0
2007-09-24 10:20:00,50.55,50.63,50.55,50.6,90700.0,33.0882,33.1405,33.0882,33.1209,90700.0
2007-09-24 10:25:00,50.61,50.68,50.51,50.67,38100.0,33.1275,33.1733,33.062,33.1667,38100.0
2007-09-24 10:30:00,50.67,50.7,50.51,50.6,34300.0,33.1667,33.1864,33.062,33.1209,34300.0
2007-09-24 10:35:00,50.59,50.61,50.56,50.58,29300.0,33.1144,33.1275,33.0947,33.1078,29300.0
2007-09-24 10:40:00,50.58,50.61,50.57,50.57,32900.0,33.1078,33.1275,33.1013,33.1013,32900.0
2007-09-24 10:45:00,50.59,50.61,50.51,50.52,21700.0,33.1144,33.1275,33.062,33.0685,21700.0
2007-09-24 10:50:00,50.51,50.53,50.46,50.47,36000.0,33.062,33.0751,33.0293,33.0358,36000.0
2007-09-24 10:55:00,50.46,50.5,50.46,50.47,19400.0,33.0293,33.0555,33.0293,33.0358,19400.0
2007-09-24 11:00:00,50.47,50.48,50.45,50.46,27900.0,33.0358,33.0424,33.0227,33.0293,27900.0
2007-09-24 11:05:00,50.46,50.5,50.46,50.47,20500.0,33.0293,33.0555,33.0293,33.0358,20500.0
2007-09-24 11:10:00,50.48,50.54,50.46,50.49,42600.0,33.0424,33.0816,33.0293,33.0489,42600.0
2007-09-24 11:15:00,50.49,50.52,50.48,50.48,27900.0,33.0489,33.0685,33.0424,33.0424,27900.0
2007-09-24 11:20:00,50.5,50.59,50.48,50.53,55700.0,33.0555,33.1144,33.0424,33.0751,55700.0
2007-09-24 11:25:00,50.5,50.51,50.45,50.47,12000.0,33.0555,33.062,33.0227,33.0358,12000.0
2007-09-24 11:30:00,50.46,50.46,50.38,50.38,18800.0,33.0293,33.0293,32.9769,32.9769,18800.0
2007-09-24 11:35:00,50.38,50.52,50.36,50.42,49600.0,32.9769,33.0685,32.9638,33.0031,49600.0
2007-09-24 11:40:00,50.42,50.44,50.4,50.44,6400.0,33.0031,33.0162,32.99,33.0162,6400.0
2007-09-24 11:45:00,50.43,50.43,48.92,50.38,50700.0,33.0096,33.0096,32.0212,32.9769,50700.0
2007-09-24 11:50:00,50.37,50.45,50.37,50.42,9100.0,32.9704,33.0227,32.9704,33.0031,9100.0
2007-09-24 11:55:00,50.42,50.43,50.35,50.37,17000.0,33.0031,33.0096,32.9573,32.9704,17000.0
2007-09-24 12:00:00,50.37,50.42,50.35,50.4,10500.0,32.9704,33.0031,32.9573,32.99,10500.0
2007-09-24 12:05:00,50.42,50.48,50.41,50.43,16400.0,33.0031,33.0424,32.9965,33.0096,16400.0
2007-09-24 12:10:00,50.41,50.47,50.35,50.4,29600.0,32.9965,33.0358,32.9573,32.99,29600.0
2007-09-24 12:15:00,50.37,50.38,50.29,50.3,23500.0,32.9704,32.9769,32.918,32.9245,23500.0
2007-09-24 12:20:00,50.31,50.32,50.26,50.31,11800.0,32.9311,32.9376,32.8984,32.9311,11800.0
2007-09-24 12:25:00,50.3,50.34,50.27,50.31,22000.0,32.9245,32.9507,32.9049,32.9311,22000.0
2007-09-24 12:30:00,50.33,50.33,50.25,50.28,14700.0,32.9442,32.9442,32.8918,32.9115,14700.0
2007-09-24 12:35:00,50.28,50.33,50.25,50.29,10000.0,32.9115,32.9442,32.8918,32.918,10000.0
2007-09-24 12:40:00,50.29,50.3,50.26,50.27,7000.0,32.918,32.9245,32.8984,32.9049,7000.0
2007-09-24 12:45:00,50.28,50.34,50.27,50.32,9900.0,32.9115,32.9507,32.9049,32.9376,9900.0
2007-09-24 12:50:00,50.32,50.34,50.26,50.3,15100.0,32.9376,32.9507,32.8984,32.9245,15100.0
2007-09-24 12:55:00,50.3,50.3,50.22,50.27,22100.0,32.9245,32.9245,32.8722,32.9049,22100.0
2007-09-24 13:00:00,50.27,50.27,50.22,50.24,21400.0,32.9049,32.9049,32.8722,32.8853,21400.0
2007-09-24 13:05:00,50.24,50.25,50.22,50.25,14700.0,32.8853,32.8918,32.8722,32.8918,14700.0
2007-09-24 13:10:00,50.26,50.26,50.2,50.21,30400.0,32.8984,32.8984,32.8591,32.8656,30400.0
2007-09-24 13:15:00,50.2,50.22,50.13,50.16,25700.0,32.8591,32.8722,32.8133,32.8329,25700.0
2007-09-24 13:20:00,50.16,50.17,50.09,50.11,17800.0,32.8329,32.8395,32.7871,32.8002,17800.0
2007-09-24 13:25:00,50.11,50.15,50.09,50.12,14900.0,32.8002,32.8264,32.7871,32.8067,14900.0
2007-09-24 13:30:00,50.14,50.14,50.0,50.02,32300.0,32.8198,32.8198,32.7282,32.7413,32300.0
2007-09-24 13:35:00,50.03,50.08,49.98,50.07,20400.0,32.7478,32.7805,32.7151,32.774,20400.0
2007-09-24 13:40:00,50.06,50.13,50.05,50.12,24400.0,32.7674,32.8133,32.7609,32.8067,24400.0
2007-09-24 13:45:00,50.12,50.12,50.03,50.03,23900.0,32.8067,32.8067,32.7478,32.7478,23900.0
2007-09-24 13:50:00,50.06,50.17,50.06,50.17,19100.0,32.7674,32.8395,32.7674,32.8395,19100.0
2007-09-24 13:55:00,50.16,50.19,50.09,50.11,18200.0,32.8329,32.8525,32.7871,32.8002,18200.0
2007-09-24 14:00:00,50.1,50.18,50.09,50.15,18800.0,32.7936,32.846,32.7871,32.8264,18800.0
2007-09-24 14:05:00,50.12,50.2,50.11,50.19,33800.0,32.8067,32.8591,32.8002,32.8525,33800.0
2007-09-24 14:10:00,50.18,50.21,50.1,50.11,30000.0,32.846,32.8656,32.7936,32.8002,30000.0
2007-09-24 14:15:00,50.12,50.18,50.1,50.18,11800.0,32.8067,32.846,32.7936,32.846,11800.0
2007-09-24 14:20:00,50.18,50.21,50.08,50.1,18100.0,32.846,32.8656,32.7805,32.7936,18100.0
2007-09-24 14:25:00,50.12,50.12,50.02,50.03,19600.0,32.8067,32.8067,32.7413,32.7478,19600.0
2007-09-24 14:30:00,50.03,50.07,49.98,50.0,34300.0,32.7478,32.774,32.7151,32.7282,34300.0
2007-09-24 14:35:00,50.0,50.1,49.97,50.05,55000.0,32.7282,32.7936,32.7085,32.7609,55000.0
2007-09-24 14:40:00,50.05,50.06,50.0,50.0,14600.0,32.7609,32.7674,32.7282,32.7282,14600.0
2007-09-24 14:45:00,50.01,50.01,49.91,49.94,33300.0,32.7347,32.7347,32.6693,32.6889,33300.0
2007-09-24 14:50:00,49.97,50.01,49.94,49.98,14500.0,32.7085,32.7347,32.6889,32.7151,14500.0
2007-09-24 14:55:00,49.97,49.98,49.91,49.97,13300.0,32.7085,32.7151,32.6693,32.7085,13300.0
2007-09-24 15:00:00,49.96,49.97,49.87,49.96,37600.0,32.702,32.7085,32.6431,32.702,37600.0
2007-09-24 15:05:00,49.96,50.0,49.85,49.86,47400.0,32.702,32.7282,32.63,32.6365,47400.0
2007-09-24 15:10:00,49.85,49.86,49.76,49.79,55400.0,32.63,32.6365,32.5711,32.5907,55400.0
2007-09-24 15:15:00,49.77,49.85,49.75,49.82,30300.0,32.5776,32.63,32.5645,32.6104,30300.0
2007-09-24 15:20:00,49.82,49.93,49.82,49.91,37300.0,32.6104,32.6824,32.6104,32.6693,37300.0
2007-09-24 15:25:00,49.91,49.92,49.82,49.85,39300.0,32.6693,32.6758,32.6104,32.63,39300.0
2007-09-24 15:30:00,49.85,49.86,49.68,49.71,54600.0,32.63,32.6365,32.5187,32.5384,54600.0
2007-09-24 15:35:00,49.7,49.72,49.62,49.69,54800.0,32.5318,32.5449,32.4794,32.5253,54800.0
2007-09-24 15:40:00,49.69,49.75,49.64,49.69,59900.0,32.5253,32.5645,32.4925,32.5253,59900.0
2007-09-24 15:45:00,49.69,49.7,49.63,49.65,59400.0,32.5253,32.5318,32.486,32.4991,59400.0
2007-09-24 15:50:00,49.65,49.66,49.59,49.63,103700.0,32.4991,32.5056,32.4598,32.486,103700.0
2007-09-24 15:55:00,49.64,49.65,49.53,49.64,120800.0,32.4925,32.4991,32.4205,32.4925,120800.0
2007-09-25 09:30:00,49.32,49.75,49.32,49.67,64300.0,32.2831,32.5645,32.2831,32.5122,64300.0
2007-09-25 09:35:00,49.72,49.8,49.58,49.74,53200.0,32.5449,32.5973,32.4533,32.558,53200.0
2007-09-25 09:40:00,49.74,49.76,49.68,49.72,55500.0,32.558,32.5711,32.5187,32.5449,55500.0
2007-09-25 09:45:00,49.72,49.81,49.71,49.78,50000.0,32.5449,32.6038,32.5384,32.5842,50000.0
2007-09-25 09:50:00,49.77,49.81,49.75,49.79,39900.0,32.5776,32.6038,32.5645,32.5907,39900.0
2007-09-25 09:55:00,49.81,49.84,49.78,49.78,51000.0,32.6038,32.6234,32.5842,32.5842,51000.0
2007-09-25 10:00:00,49.79,49.9,49.73,49.86,352500.0,32.5907,32.6627,32.5514,32.6365,352500.0
2007-09-25 10:05:00,49.88,49.97,49.87,49.95,88900.0,32.6496,32.7085,32.6431,32.6954,88900.0
2007-09-25 10:10:00,49.95,49.97,49.92,49.94,71900.0,32.6954,32.7085,32.6758,32.6889,71900.0
2007-09-25 10:15:00,49.95,49.97,49.92,49.95,56600.0,32.6954,32.7085,32.6758,32.6954,56600.0
2007-09-25 10:20:00,49.95,50.0,49.92,49.96,78800.0,32.6954,32.7282,32.6758,32.702,78800.0
2007-09-25 10:25:00,49.95,50.03,49.87,49.96,106700.0,32.6954,32.7478,32.6431,32.702,106700.0
2007-09-25 10:30:00,49.95,50.0,49.93,49.96,45800.0,32.6954,32.7282,32.6824,32.702,45800.0
2007-09-25 10:35:00,49.96,50.0,49.95,49.99,104100.0,32.702,32.7282,32.6954,32.7216,104100.0
2007-09-25 10:40:00,49.98,50.0,49.95,49.95,56200.0,32.7151,32.7282,32.6954,32.6954,56200.0
2007-09-25 10:45:00,49.96,49.97,49.88,49.89,32200.0,32.702,32.7085,32.6496,32.6562,32200.0
2007-09-25 10:50:00,49.89,49.92,49.88,49.89,24800.0,32.6562,32.6758,32.6496,32.6562,24800.0
2007-09-25 10:55:00,49.9,49.92,49.77,49.8,34100.0,32.6627,32.6758,32.5776,32.5973,34100.0
2007-09-25 11:00:00,49.78,49.93,49.78,49.9,22800.0,32.5842,32.6824,32.5842,32.6627,22800.0
2007-09-25 11:05:00,49.9,50.0,49.85,49.94,39900.0,32.6627,32.7282,32.63,32.6889,39900.0
2007-09-25 11:10:00,49.95,50.0,49.92,49.93,27700.0,32.6954,32.7282,32.6758,32.6824,27700.0
2007-09-25 11:15:00,49.93,49.97,49.92,49.96,17600.0,32.6824,32.7085,32.6758,32.702,17600.0
2007-09-25 11:20:00,49.96,50.0,49.93,49.95,38100.0,32.702,32.7282,32.6824,32.6954,38100.0
2007-09-25 11:25:00,49.93,49.96,49.91,49.93,25800.0,32.6824,32.702,32.6693,32.6824,25800.0
2007-09-25 11:30:00,49.95,49.98,49.94,49.94,18900.0,32.6954,32.7151,32.6889,32.6889,18900.0
2007-09-25 11:35:00,49.94,49.97,49.92,49.93,28000.0,32.6889,32.7085,32.6758,32.6824,28000.0
2007-09-25 11:40:00,49.94,49.97,49.94,49.96,27300.0,32.6889,32.7085,32.6889,32.702,27300.0
2007-09-25 11:45:00,49.95,49.98,49.94,49.98,29500.0,32.6954,32.7151,32.6889,32.7151,29500.0
2007-09-25 11:50:00,49.98,49.99,49.94,49.95,31400.0,32.7151,32.7216,32.6889,32.6954,31400.0
2007-09-25 11:55:00,49.94,50.01,49.93,49.97,35000.0,32.6889,32.7347,32.6824,32.7085,35000.0
2007-09-25 12:00:00,49.98,50.01,49.89,49.96,71400.0,32.7151,32.7347,32.6562,32.702,71400.0
2007-09-25 12:05:00,49.98,49.99,49.9,49.92,34600.0,32.7151,32.7216,32.6627,32.6758,34600.0
2007-09-25 12:10:00,49.92,49.99,49.92,49.97,67000.0,32.6758,32.7216,32.6758,32.7085,67000.0
2007-09-25 12:15:00,49.97,49.99,49.95,49.95,29400.0,32.7085,32.7216,32.6954,32.6954,29400.0
2007-09-25 12:20:00,49.96,49.97,49.95,49.96,23600.0,32.702,32.7085,32.6954,32.702,23600.0
2007-09-25 12:25:00,49.97,50.07,49.97,50.02,118500.0,32.7085,32.774,32.7085,32.7413,118500.0
2007-09-25 12:30:00,50.02,50.04,49.97,49.97,48100.0,32.7413,32.7544,32.7085,32.7085,48100.0
2007-09-25 12:35:00,49.99,50.05,49.97,50.01,150500.0,32.7216,32.7609,32.7085,32.7347,150500.0
2007-09-25 12:40:00,50.01,50.05,49.99,50.0,122500.0,32.7347,32.7609,32.7216,32.7282,122500.0
2007-09-25 12:45:00,50.0,50.04,49.99,50.01,36400.0,32.7282,32.7544,32.7216,32.7347,36400.0
2007-09-25 12:50:00,50.02,50.02,50.0,50.01,52100.0,32.7413,32.7413,32.7282,32.7347,52100.0
2007-09-25 12:55:00,50.01,50.02,49.99,49.99,87600.0,32.7347,32.7413,32.7216,32.7216,87600.0
2007-09-25 13:00:00,49.99,50.03,49.99,50.0,258300.0,32.7216,32.7478,32.7216,32.7282,258300.0
2007-09-25 13:05:00,50.0,50.01,49.99,50.0,174000.0,32.7282,32.7347,32.7216,32.7282,174000.0
2007-09-25 13:10:00,50.0,50.01,49.99,50.0,43000.0,32.7282,32.7347,32.7216,32.7282,43000.0
2007-09-25 13:15:00,50.0,50.01,49.99,50.0,79300.0,32.7282,32.7347,32.7216,32.7282,79300.0
2007-09-25 13:20:00,50.0,50.04,49.99,50.03,60800.0,32.7282,32.7544,32.7216,32.7478,60800.0
2007-09-25 13:25:00,50.03,50.1,50.02,50.1,90600.0,32.7478,32.7936,32.7413,32.7936,90600.0
2007-09-25 13:30:00,50.11,50.16,50.03,50.08,45400.0,32.8002,32.8329,32.7478,32.7805,45400.0
2007-09-25 13:35:00,50.08,50.11,50.07,50.08,32100.0,32.7805,32.8002,32.774,32.7805,32100.0
2007-09-25 13:40:00,50.07,50.09,50.05,50.05,44000.0,32.774,32.7871,32.7609,32.7609,44000.0
2007-09-25 13:45:00,50.06,50.14,50.04,50.11,70700.0,32.7674,32.8198,32.7544,32.8002,70700.0
2007-09-25 13:50:00,50.11,50.11,50.06,50.08,24000.0,32.8002,32.8002,32.7674,32.7805,24000.0
2007-09-25 13:55:00,50.08,50.14,50.06,50.13,87100.0,32.7805,32.8198,32.7674,32.8133,87100.0
2007-09-25 14:00:00,50.13,50.14,50.07,50.07,94100.0,32.8133,32.8198,32.774,32.774,94100.0
2007-09-25 14:05:00,50.08,50.13,50.07,50.08,122300.0,32.7805,32.8133,32.774,32.7805,122300.0
2007-09-25 14:10:00,50.08,50.1,50.06,50.08,115100.0,32.7805,32.7936,32.7674,32.7805,115100.0
2007-09-25 14:15:00,50.09,50.11,50.07,50.11,37300.0,32.7871,32.8002,32.774,32.8002,37300.0
2007-09-25 14:20:00,50.11,50.13,50.07,50.09,97300.0,32.8002,32.8133,32.774,32.7871,97300.0
2007-09-25 14:25:00,50.09,50.11,50.07,50.07,132900.0,32.7871,32.8002,32.774,32.774,132900.0
2007-09-25 14:30:00,50.07,50.08,50.0,50.02,52400.0,32.774,32.7805,32.7282,32.7413,52400.0
2007-09-25 14:35:00,50.01,50.05,50.01,50.04,17900.0,32.7347,32.7609,32.7347,32.7544,17900.0
2007-09-25 14:40:00,50.05,50.11,50.03,50.1,38900.0,32.7609,32.8002,32.7478,32.7936,38900.0
2007-09-25 14:45:00,50.09,50.11,50.04,50.06,69500.0,32.7871,32.8002,32.7544,32.7674,69500.0
2007-09-25 14:50:00,50.08,50.12,50.06,50.06,51000.0,32.7805,32.8067,32.7674,32.7674,51000.0
2007-09-25 14:55:00,50.05,50.12,50.05,50.08,27800.0,32.7609,32.8067,32.7609,32.7805,27800.0
2007-09-25 15:00:00,50.07,50.12,50.06,50.08,57500.0,32.774,32.8067,32.7674,32.7805,57500.0
2007-09-25 15:05:00,50.08,50.11,50.06,50.1,40400.0,32.7805,32.8002,32.7674,32.7936,40400.0
2007-09-25 15:10:00,50.09,50.13,50.06,50.08,42900.0,32.7871,32.8133,32.7674,32.7805,42900.0
2007-09-25 15:15:00,50.07,50.09,50.04,50.05,16700.0,32.774,32.7871,32.7544,32.7609,16700.0
2007-09-25 15:20:00,50.06,50.11,50.06,50.1,33100.0,32.7674,32.8002,32.7674,32.7936,33100.0
2007-09-25 15:25:00,50.1,50.12,50.05,50.06,76600.0,32.7936,32.8067,32.7609,32.7674,76600.0
2007-09-25 15:30:00,50.06,50.06,49.96,49.96,50300.0,32.7674,32.7674,32.702,32.702,50300.0
2007-09-25 15:35:00,49.97,50.0,49.95,49.99,38400.0,32.7085,32.7282,32.6954,32.7216,38400.0
2007-09-25 15:40:00,49.99,50.01,49.96,49.98,73800.0,32.7216,32.7347,32.702,32.7151,73800.0
2007-09-25 15:45:00,49.98,50.08,49.97,50.03,125100.0,32.7151,32.7805,32.7085,32.7478,125100.0
2007-09-25 15:50:00,50.04,50.08,49.99,50.01,148700.0,32.7544,32.7805,32.7216,32.7347,148700.0
2007-09-25 15:55:00,50.01,50.04,49.97,50.0,188900.0,32.7347,32.7544,32.7085,32.7282,188900.0
2007-09-26 09:30:00,50.35,50.5,50.12,50.14,61800.0,32.9573,33.0555,32.8067,32.8198,61800.0
2007-09-26 09:35:00,50.13,50.32,50.08,50.21,58400.0,32.8133,32.9376,32.7805,32.8656,58400.0
2007-09-26 09:40:00,50.25,50.28,50.11,50.16,45500.0,32.8918,32.9115,32.8002,32.8329,45500.0
2007-09-26 09:45:00,50.18,50.18,50.02,50.03,39900.0,32.846,32.846,32.7413,32.7478,39900.0
2007-09-26 09:50:00,50.03,50.09,50.01,50.07,37800.0,32.7478,32.7871,32.7347,32.774,37800.0
2007-09-26 09:55:00,50.07,50.08,49.9,49.9,43200.0,32.774,32.7805,32.6627,32.6627,43200.0
2007-09-26 10:00:00,49.9,50.11,49.9,50.1,49100.0,32.6627,32.8002,32.6627,32.7936,49100.0
2007-09-26 10:05:00,50.1,50.11,49.9,49.91,35400.0,32.7936,32.8002,32.6627,32.6693,35400.0
2007-09-26 10:10:00,49.91,49.99,49.89,49.95,51200.0,32.6693,32.7216,32.6562,32.6954,51200.0
2007-09-26 10:15:00,49.94,49.97,49.93,49.96,34400.0,32.6889,32.7085,32.6824,32.702,34400.0
2007-09-26 10:20:00,49.95,50.06,49.95,49.96,53700.0,32.6954,32.7674,32.6954,32.702,53700.0
2007-09-26 10:25:00,49.94,50.01,49.93,49.99,20400.0,32.6889,32.7347,32.6824,32.7216,20400.0
2007-09-26 10:30:00,49.99,50.2,49.99,50.17,40400.0,32.7216,32.8591,32.7216,32.8395,40400.0
2007-09-26 10:35:00,50.18,50.2,50.1,50.11,13300.0,32.846,32.8591,32.7936,32.8002,13300.0
2007-09-26 10:40:00,50.11,50.12,50.0,50.03,18700.0,32.8002,32.8067,32.7282,32.7478,18700.0
2007-09-26 10:45:00,50.03,50.17,50.02,50.13,23300.0,32.7478,32.8395,32.7413,32.8133,23300.0
2007-09-26 10:50:00,50.15,50.18,50.11,50.14,42700.0,32.8264,32.846,32.8002,32.8198,42700.0
2007-09-26 10:55:00,50.16,50.2,50.09,50.1,60600.0,32.8329,32.8591,32.7871,32.7936,60600.0
2007-09-26 11:00:00,50.11,50.21,50.11,50.21,22200.0,32.8002,32.8656,32.8002,32.8656,22200.0
2007-09-26 11:05:00,50.21,50.31,50.14,50.22,100300.0,32.8656,32.9311,32.8198,32.8722,100300.0
2007-09-26 11:10:00,50.24,50.25,50.06,50.18,50600.0,32.8853,32.8918,32.7674,32.846,50600.0
2007-09-26 11:15:00,50.2,50.23,50.18,50.18,25000.0,32.8591,32.8787,32.846,32.846,25000.0
2007-09-26 11:20:00,50.2,50.23,50.1,50.15,40400.0,32.8591,32.8787,32.7936,32.8264,40400.0
2007-09-26 11:25:00,50.14,50.21,50.14,50.2,13700.0,32.8198,32.8656,32.8198,32.8591,13700.0
2007-09-26 11:30:00,50.19,50.2,50.17,50.19,14900.0,32.8525,32.8591,32.8395,32.8525,14900.0
2007-09-26 11:35:00,50.2,50.21,50.17,50.18,29600.0,32.8591,32.8656,32.8395,32.846,29600.0
2007-09-26 11:40:00,50.2,50.23,50.15,50.2,58900.0,32.8591,32.8787,32.8264,32.8591,58900.0
2007-09-26 11:45:00,50.2,50.21,50.18,50.19,25700.0,32.8591,32.8656,32.846,32.8525,25700.0
2007-09-26 11:50:00,50.19,50.25,50.17,50.23,59700.0,32.8525,32.8918,32.8395,32.8787,59700.0
2007-09-26 11:55:00,50.24,50.27,50.22,50.25,52000.0,32.8853,32.9049,32.8722,32.8918,52000.0
2007-09-26 12:00:00,50.25,50.26,50.23,50.25,27000.0,32.8918,32.8984,32.8787,32.8918,27000.0
2007-09-26 12:05:00,50.25,50.26,50.2,50.21,22100.0,32.8918,32.8984,32.8591,32.8656,22100.0
2007-09-26 12:10:00,50.21,50.23,50.21,50.22,7000.0,32.8656,32.8787,32.8656,32.8722,7000.0
2007-09-26 12:15:00,50.21,50.26,50.21,50.22,13500.0,32.8656,32.8984,32.8656,32.8722,13500.0
2007-09-26 12:20:00,50.23,50.25,50.23,50.24,6400.0,32.8787,32.8918,32.8787,32.8853,6400.0
2007-09-26 12:25:00,50.25,50.26,50.23,50.24,15100.0,32.8918,32.8984,32.8787,32.8853,15100.0
2007-09-26 12:30:00,50.24,50.27,50.24,50.24,7200.0,32.8853,32.9049,32.8853,32.8853,7200.0
2007-09-26 12:35:00,50.24,50.25,50.22,50.24,9500.0,32.8853,32.8918,32.8722,32.8853,9500.0
2007-09-26 12:40:00,50.24,50.24,50.2,50.22,12500.0,32.8853,32.8853,32.8591,32.8722,12500.0
2007-09-26 12:45:00,50.22,50.25,50.21,50.23,8400.0,32.8722,32.8918,32.8656,32.8787,8400.0
2007-09-26 12:50:00,50.24,50.24,50.17,50.2,14900.0,32.8853,32.8853,32.8395,32.8591,14900.0
2007-09-26 12:55:00,50.18,50.21,50.18,50.21,8600.0,32.846,32.8656,32.846,32.8656,8600.0
2007-09-26 13:00:00,50.2,50.22,50.19,50.2,23800.0,32.8591,32.8722,32.8525,32.8591,23800.0
2007-09-26 13:05:00,50.21,50.21,50.17,50.18,29000.0,32.8656,32.8656,32.8395,32.846,29000.0
2007-09-26 13:10:00,50.18,50.2,50.18,50.19,4600.0,32.846,32.8591,32.846,32.8525,4600.0
2007-09-26 13:15:00,50.2,50.2,50.15,50.17,13100.0,32.8591,32.8591,32.8264,32.8395,13100.0
2007-09-26 13:20:00,50.18,50.19,50.16,50.18,6100.0,32.846,32.8525,32.8329,32.846,6100.0
2007-09-26 13:25:00,50.19,50.2,50.14,50.14,21300.0,32.8525,32.8591,32.8198,32.8198,21300.0
2007-09-26 13:30:00,50.15,50.15,49.92,49.96,32000.0,32.8264,32.8264,32.6758,32.702,32000.0
2007-09-26 13:35:00,49.94,50.1,49.93,50.07,31500.0,32.6889,32.7936,32.6824,32.774,31500.0
2007-09-26 13:40:00,50.09,50.13,49.97,49.97,29000.0,32.7871,32.8133,32.7085,32.7085,29000.0
2007-09-26 13:45:00,49.97,50.12,49.93,50.08,41700.0,32.7085,32.8067,32.6824,32.7805,41700.0
2007-09-26 13:50:00,50.07,50.11,50.04,50.05,17800.0,32.774,32.8002,32.7544,32.7609,17800.0
2007-09-26 13:55:00,50.05,50.1,50.0,50.1,20900.0,32.7609,32.7936,32.7282,32.7936,20900.0
2007-09-26 14:00:00,50.1,50.15,50.09,50.11,18200.0,32.7936,32.8264,32.7871,32.8002,18200.0
2007-09-26 14:05:00,50.11,50.17,50.11,50.12,18000.0,32.8002,32.8395,32.8002,32.8067,18000.0
2007-09-26 14:10:00,50.12,50.13,50.06,50.12,9500.0,32.8067,32.8133,32.7674,32.8067,9500.0
2007-09-26 14:15:00,50.11,50.14,50.08,50.1,8600.0,32.8002,32.8198,32.7805,32.7936,8600.0
2007-09-26 14:20:00,50.1,50.12,50.07,50.12,5900.0,32.7936,32.8067,32.774,32.8067,5900.0
2007-09-26 14:25:00,50.12,50.12,50.06,50.09,5900.0,32.8067,32.8067,32.7674,32.7871,5900.0
2007-09-26 14:30:00,50.09,50.19,50.09,50.09,15800.0,32.7871,32.8525,32.7871,32.7871,15800.0
2007-09-26 14:35:00,50.09,50.14,50.09,50.09,9800.0,32.7871,32.8198,32.7871,32.7871,9800.0
2007-09-26 14:40:00,50.09,50.1,50.04,50.06,16100.0,32.7871,32.7936,32.7544,32.7674,16100.0
2007-09-26 14:45:00,50.06,50.07,50.05,50.05,9900.0,32.7674,32.774,32.7609,32.7609,9900.0
2007-09-26 14:50:00,50.05,50.12,50.05,50.07,19000.0,32.7609,32.8067,32.7609,32.774,19000.0
2007-09-26 14:55:00,50.07,50.11,50.0,50.0,28200.0,32.774,32.8002,32.7282,32.7282,28200.0
2007-09-26 15:00:00,50.01,50.03,49.99,50.0,12800.0,32.7347,32.7478,32.7216,32.7282,12800.0
2007-09-26 15:05:00,49.99,50.11,49.96,50.11,30500.0,32.7216,32.8002,32.702,32.8002,30500.0
2007-09-26 15:10:00,50.13,50.14,50.0,50.01,59100.0,32.8133,32.8198,32.7282,32.7347,59100.0
2007-09-26 15:15:00,50.03,50.18,49.99,50.14,71300.0,32.7478,32.846,32.7216,32.8198,71300.0
2007-09-26 15:20:00,50.17,50.18,49.99,50.0,69000.0,32.8395,32.846,32.7216,32.7282,69000.0
2007-09-26 15:25:00,50.01,50.06,49.96,50.05,36100.0,32.7347,32.7674,32.702,32.7609,36100.0
2007-09-26 15:30:00,50.04,50.07,49.98,50.0,26600.0,32.7544,32.774,32.7151,32.7282,26600.0
2007-09-26 15:35:00,50.0,50.01,49.95,49.99,28100.0,32.7282,32.7347,32.6954,32.7216,28100.0
2007-09-26 15:40:00,49.99,50.05,49.98,50.01,44200.0,32.7216,32.7609,32.7151,32.7347,44200.0
2007-09-26 15:45:00,50.0,50.02,49.94,49.96,50600.0,32.7282,32.7413,32.6889,32.702,50600.0
2007-09-26 15:50:00,49.97,50.01,49.97,50.0,21100.0,32.7085,32.7347,32.7085,32.7282,21100.0
2007-09-26 15:55:00,50.0,50.02,49.95,50.01,38500.0,32.7282,32.7413,32.6954,32.7347,38500.0
2007-09-27 09:30:00,50.03,50.03,50.03,50.03,0.0,32.7478,32.7478,32.7478,32.7478,0.0
2007-09-27 09:35:00,49.88,50.15,49.88,50.12,64000.0,32.6496,32.8264,32.6496,32.8067,64000.0
2007-09-27 09:40:00,50.13,50.14,49.97,50.0,25400.0,32.8133,32.8198,32.7085,32.7282,25400.0
2007-09-27 09:45:00,50.01,50.01,49.92,49.94,27100.0,32.7347,32.7347,32.6758,32.6889,27100.0
2007-09-27 09:50:00,49.94,49.94,49.79,49.87,32600.0,32.6889,32.6889,32.5907,32.6431,32600.0
2007-09-27 09:55:00,49.88,50.0,49.81,49.96,34600.0,32.6496,32.7282,32.6038,32.702,34600.0
2007-09-27 10:00:00,49.93,50.06,49.85,49.97,36700.0,32.6824,32.7674,32.63,32.7085,36700.0
2007-09-27 10:05:00,49.94,49.99,49.88,49.88,28700.0,32.6889,32.7216,32.6496,32.6496,28700.0
2007-09-27 10:10:00,49.9,49.97,49.84,49.88,38800.0,32.6627,32.7085,32.6234,32.6496,38800.0
2007-09-27 10:15:00,49.88,50.0,49.88,49.98,19200.0,32.6496,32.7282,32.6496,32.7151,19200.0
2007-09-27 10:20:00,49.98,50.05,49.97,50.02,31200.0,32.7151,32.7609,32.7085,32.7413,31200.0
2007-09-27 10:25:00,50.02,50.09,49.97,49.97,26800.0,32.7413,32.7871,32.7085,32.7085,26800.0
2007-09-27 10:30:00,49.97,50.09,49.97,50.03,50700.0,32.7085,32.7871,32.7085,32.7478,50700.0
2007-09-27 10:35:00,50.02,50.14,50.02,50.09,24100.0,32.7413,32.8198,32.7413,32.7871,24100.0
2007-09-27 10:40:00,50.1,50.11,50.0,50.05,11900.0,32.7936,32.8002,32.7282,32.7609,11900.0
2007-09-27 10:45:00,50.05,50.08,49.93,50.0,195300.0,32.7609,32.7805,32.6824,32.7282,195300.0
2007-09-27 10:50:00,50.01,50.07,49.97,50.05,22000.0,32.7347,32.774,32.7085,32.7609,22000.0
2007-09-27 10:55:00,50.05,50.12,50.05,50.07,42800.0,32.7609,32.8067,32.7609,32.774,42800.0
2007-09-27 11:00:00,50.08,50.1,50.06,50.06,7500.0,32.7805,32.7936,32.7674,32.7674,7500.0
2007-09-27 11:05:00,50.07,50.1,50.06,50.08,12600.0,32.774,32.7936,32.7674,32.7805,12600.0
2007-09-27 11:10:00,50.09,50.1,50.06,50.08,10000.0,32.7871,32.7936,32.7674,32.7805,10000.0
2007-09-27 11:15:00,50.08,50.1,50.03,50.03,22400.0,32.7805,32.7936,32.7478,32.7478,22400.0
2007-09-27 11:20:00,50.03,50.04,49.99,50.0,13600.0,32.7478,32.7544,32.7216,32.7282,13600.0
2007-09-27 11:25:00,50.0,50.04,49.99,50.02,15100.0,32.7282,32.7544,32.7216,32.7413,15100.0
2007-09-27 11:30:00,50.0,50.08,50.0,50.05,19800.0,32.7282,32.7805,32.7282,32.7609,19800.0
2007-09-27 11:35:00,50.05,50.11,50.02,50.1,15100.0,32.7609,32.8002,32.7413,32.7936,15100.0
2007-09-27 11:40:00,50.1,50.12,50.05,50.11,56200.0,32.7936,32.8067,32.7609,32.8002,56200.0
2007-09-27 11:45:00,50.11,50.11,50.03,50.05,26200.0,32.8002,32.8002,32.7478,32.7609,26200.0
2007-09-27 11:50:00,50.06,50.11,50.04,50.09,44400.0,32.7674,32.8002,32.7544,32.7871,44400.0
2007-09-27 11:55:00,50.09,50.11,50.05,50.06,52700.0,32.7871,32.8002,32.7609,32.7674,52700.0
2007-09-27 12:00:00,50.08,50.25,50.08,50.25,58100.0,32.7805,32.8918,32.7805,32.8918,58100.0
2007-09-27 12:05:00,50.25,50.34,50.18,50.21,33000.0,32.8918,32.9507,32.846,32.8656,33000.0
2007-09-27 12:10:00,50.22,50.22,50.13,50.14,32000.0,32.8722,32.8722,32.8133,32.8198,32000.0
2007-09-27 12:15:00,50.15,50.17,50.1,50.16,29600.0,32.8264,32.8395,32.7936,32.8329,29600.0
2007-09-27 12:20:00,50.16,50.17,50.12,50.16,46600.0,32.8329,32.8395,32.8067,32.8329,46600.0
2007-09-27 12:25:00,50.16,50.17,50.0,50.04,63200.0,32.8329,32.8395,32.7282,32.7544,63200.0
2007-09-27 12:30:00,50.04,50.1,50.04,50.06,18000.0,32.7544,32.7936,32.7544,32.7674,18000.0
2007-09-27 12:35:00,50.06,50.12,50.06,50.09,17100.0,32.7674,32.8067,32.7674,32.7871,17100.0
2007-09-27 12:40:00,50.08,50.11,50.06,50.09,17500.0,32.7805,32.8002,32.7674,32.7871,17500.0
2007-09-27 12:45:00,50.07,50.1,50.05,50.06,19100.0,32.774,32.7936,32.7609,32.7674,19100.0
2007-09-27 12:50:00,50.08,50.1,50.06,50.09,15800.0,32.7805,32.7936,32.7674,32.7871,15800.0
2007-09-27 12:55:00,50.09,50.11,50.06,50.07,16400.0,32.7871,32.8002,32.7674,32.774,16400.0
2007-09-27 13:00:00,50.06,50.17,50.06,50.1,26400.0,32.7674,32.8395,32.7674,32.7936,26400.0
2007-09-27 13:05:00,50.1,50.12,50.02,50.04,25600.0,32.7936,32.8067,32.7413,32.7544,25600.0
2007-09-27 13:10:00,50.04,50.08,50.03,50.06,15300.0,32.7544,32.7805,32.7478,32.7674,15300.0
2007-09-27 13:15:00,50.08,50.08,50.04,50.04,9800.0,32.7805,32.7805,32.7544,32.7544,9800.0
2007-09-27 13:20:00,50.04,50.05,50.02,50.03,27200.0,32.7544,32.7609,32.7413,32.7478,27200.0
2007-09-27 13:25:00,50.02,50.04,50.02,50.03,22100.0,32.7413,32.7544,32.7413,32.7478,22100.0
2007-09-27 13:30:00,50.04,50.05,50.03,50.04,21700.0,32.7544,32.7609,32.7478,32.7544,21700.0
2007-09-27 13:35:00,50.04,50.05,50.02,50.04,29100.0,32.7544,32.7609,32.7413,32.7544,29100.0
2007-09-27 13:40:00,50.05,50.06,50.02,50.03,37300.0,32.7609,32.7674,32.7413,32.7478,37300.0
2007-09-27 13:45:00,50.03,50.04,50.02,50.04,25400.0,32.7478,32.7544,32.7413,32.7544,25400.0
2007-09-27 13:50:00,50.04,50.11,50.03,50.11,45500.0,32.7544,32.8002,32.7478,32.8002,45500.0
2007-09-27 13:55:00,50.11,50.13,50.05,50.07,41800.0,32.8002,32.8133,32.7609,32.774,41800.0
2007-09-27 14:00:00,50.06,50.11,50.05,50.07,12100.0,32.7674,32.8002,32.7609,32.774,12100.0
2007-09-27 14:05:00,50.08,50.2,50.08,50.1,71300.0,32.7805,32.8591,32.7805,32.7936,71300.0
2007-09-27 14:10:00,50.1,50.11,50.03,50.07,48000.0,32.7936,32.8002,32.7478,32.774,48000.0
2007-09-27 14:15:00,50.07,50.09,50.03,50.04,58700.0,32.774,32.7871,32.7478,32.7544,58700.0
2007-09-27 14:20:00,50.03,50.06,49.92,49.95,214700.0,32.7478,32.7674,32.6758,32.6954,214700.0
2007-09-27 14:25:00,49.95,50.1,49.94,49.94,153700.0,32.6954,32.7936,32.6889,32.6889,153700.0
2007-09-27 14:30:00,49.94,50.05,49.94,50.05,49600.0,32.6889,32.7609,32.6889,32.7609,49600.0
2007-09-27 14:35:00,50.04,50.06,49.99,50.03,31600.0,32.7544,32.7674,32.7216,32.7478,31600.0
2007-09-27 14:40:00,50.02,50.08,50.01,50.04,25200.0,32.7413,32.7805,32.7347,32.7544,25200.0
2007-09-27 14:45:00,50.03,50.11,50.0,50.09,28900.0,32.7478,32.8002,32.7282,32.7871,28900.0
2007-09-27 14:50:00,50.1,50.13,50.02,50.09,45000.0,32.7936,32.8133,32.7413,32.7871,45000.0
2007-09-27 14:55:00,50.11,50.19,50.08,50.19,54100.0,32.8002,32.8525,32.7805,32.8525,54100.0
2007-09-27 15:00:00,50.16,50.2,50.11,50.16,153500.0,32.8329,32.8591,32.8002,32.8329,153500.0
2007-09-27 15:05:00,50.14,50.16,50.07,50.07,35700.0,32.8198,32.8329,32.774,32.774,35700.0
2007-09-27 15:10:00,50.09,50.15,50.07,50.14,14600.0,32.7871,32.8264,32.774,32.8198,14600.0
2007-09-27 15:15:00,50.14,50.2,50.13,50.17,41100.0,32.8198,32.8591,32.8133,32.8395,41100.0
2007-09-27 15:20:00,50.2,50.21,50.12,50.16,123900.0,32.8591,32.8656,32.8067,32.8329,123900.0
2007-09-27 15:25:00,50.15,50.17,50.07,50.13,46700.0,32.8264,32.8395,32.774,32.8133,46700.0
2007-09-27 15:30:00,50.12,50.13,50.08,50.11,21400.0,32.8067,32.8133,32.7805,32.8002,21400.0
2007-09-27 15:35:00,50.11,50.13,50.08,50.11,37400.0,32.8002,32.8133,32.7805,32.8002,37400.0
2007-09-27 15:40:00,50.11,50.16,50.09,50.13,85500.0,32.8002,32.8329,32.7871,32.8133,85500.0
2007-09-27 15:45:00,50.14,50.16,50.11,50.13,42700.0,32.8198,32.8329,32.8002,32.8133,42700.0
2007-09-27 15:50:00,50.14,50.15,50.04,50.09,121400.0,32.8198,32.8264,32.7544,32.7871,121400.0
2007-09-27 15:55:00,50.09,50.1,50.07,50.07,83500.0,32.7871,32.7936,32.774,32.774,83500.0
2007-09-28 09:30:00,50.0,50.18,49.96,49.98,30700.0,32.7282,32.846,32.702,32.7151,30700.0
2007-09-28 09:35:00,50.0,50.1,49.68,49.74,79000.0,32.7282,32.7936,32.5187,32.558,79000.0
2007-09-28 09:40:00,49.74,49.95,49.62,49.94,23500.0,32.558,32.6954,32.4794,32.6889,23500.0
2007-09-28 09:45:00,49.94,50.05,49.94,50.01,35400.0,32.6889,32.7609,32.6889,32.7347,35400.0
2007-09-28 09:50:00,50.0,50.05,49.98,50.04,22000.0,32.7282,32.7609,32.7151,32.7544,22000.0
2007-09-28 09:55:00,50.05,50.05,49.97,49.98,24100.0,32.7609,32.7609,32.7085,32.7151,24100.0
2007-09-28 10:00:00,49.99,50.07,49.96,49.98,62100.0,32.7216,32.774,32.702,32.7151,62100.0
2007-09-28 10:05:00,49.97,50.01,49.96,49.97,30500.0,32.7085,32.7347,32.702,32.7085,30500.0
2007-09-28 10:10:00,49.97,50.08,49.97,50.04,21800.0,32.7085,32.7805,32.7085,32.7544,21800.0
2007-09-28 10:15:00,50.05,50.05,49.98,50.0,21500.0,32.7609,32.7609,32.7151,32.7282,21500.0
2007-09-28 10:20:00,50.0,50.02,49.97,49.99,46200.0,32.7282,32.7413,32.7085,32.7216,46200.0
2007-09-28 10:25:00,49.99,50.01,49.96,50.0,21800.0,32.7216,32.7347,32.702,32.7282,21800.0
2007-09-28 10:30:00,50.0,50.0,49.86,49.97,35300.0,32.7282,32.7282,32.6365,32.7085,35300.0
2007-09-28 10:35:00,49.98,50.04,49.96,50.01,24400.0,32.7151,32.7544,32.702,32.7347,24400.0
2007-09-28 10:40:00,50.01,50.06,49.99,50.02,16700.0,32.7347,32.7674,32.7216,32.7413,16700.0
2007-09-28 10:45:00,50.01,50.02,49.93,49.99,23700.0,32.7347,32.7413,32.6824,32.7216,23700.0
2007-09-28 10:50:00,50.0,50.07,50.0,50.05,29300.0,32.7282,32.774,32.7282,32.7609,29300.0
2007-09-28 10:55:00,50.06,50.09,50.01,50.05,43000.0,32.7674,32.7871,32.7347,32.7609,43000.0
2007-09-28 11:00:00,50.05,50.06,50.0,50.02,24900.0,32.7609,32.7674,32.7282,32.7413,24900.0
2007-09-28 11:05:00,50.01,50.05,50.0,50.02,23600.0,32.7347,32.7609,32.7282,32.7413,23600.0
2007-09-28 11:10:00,50.02,50.07,50.0,50.05,41300.0,32.7413,32.774,32.7282,32.7609,41300.0
2007-09-28 11:15:00,50.06,50.06,50.01,50.06,23700.0,32.7674,32.7674,32.7347,32.7674,23700.0
2007-09-28 11:20:00,50.05,50.14,50.05,50.09,64700.0,32.7609,32.8198,32.7609,32.7871,64700.0
2007-09-28 11:25:00,50.1,50.11,49.97,50.01,41500.0,32.7936,32.8002,32.7085,32.7347,41500.0
2007-09-28 11:30:00,49.99,50.1,49.97,50.04,40600.0,32.7216,32.7936,32.7085,32.7544,40600.0
2007-09-28 11:35:00,50.04,50.07,49.99,49.99,19700.0,32.7544,32.774,32.7216,32.7216,19700.0
2007-09-28 11:40:00,50.0,50.03,49.99,50.0,20100.0,32.7282,32.7478,32.7216,32.7282,20100.0
2007-09-28 11:45:00,50.01,50.07,49.99,50.0,25000.0,32.7347,32.774,32.7216,32.7282,25000.0
2007-09-28 11:50:00,50.0,50.02,49.99,50.0,23900.0,32.7282,32.7413,32.7216,32.7282,23900.0
2007-09-28 11:55:00,50.01,50.02,49.98,49.99,13300.0,32.7347,32.7413,32.7151,32.7216,13300.0
2007-09-28 12:00:00,49.99,50.11,49.99,50.1,112500.0,32.7216,32.8002,32.7216,32.7936,112500.0
2007-09-28 12:05:00,50.11,50.13,50.1,50.1,166200.0,32.8002,32.8133,32.7936,32.7936,166200.0
2007-09-28 12:10:00,50.09,50.09,50.02,50.06,16000.0,32.7871,32.7871,32.7413,32.7674,16000.0
2007-09-28 12:15:00,50.06,50.09,50.06,50.06,10500.0,32.7674,32.7871,32.7674,32.7674,10500.0
2007-09-28 12:20:00,50.08,50.1,50.06,50.1,9700.0,32.7805,32.7936,32.7674,32.7936,9700.0
2007-09-28 12:25:00,50.09,50.11,50.08,50.1,8700.0,32.7871,32.8002,32.7805,32.7936,8700.0
2007-09-28 12:30:00,50.1,50.12,50.09,50.12,64700.0,32.7936,32.8067,32.7871,32.8067,64700.0
2007-09-28 12:35:00,50.11,50.13,50.11,50.12,9500.0,32.8002,32.8133,32.8002,32.8067,9500.0
2007-09-28 12:40:00,50.12,50.13,50.1,50.1,11100.0,32.8067,32.8133,32.7936,32.7936,11100.0
2007-09-28 12:45:00,50.11,50.11,50.1,50.11,17900.0,32.8002,32.8002,32.7936,32.8002,17900.0
2007-09-28 12:50:00,50.11,50.14,50.1,50.14,11900.0,32.8002,32.8198,32.7936,32.8198,11900.0
2007-09-28 12:55:00,50.15,50.16,50.11,50.11,10100.0,32.8264,32.8329,32.8002,32.8002,10100.0
2007-09-28 13:00:00,50.13,50.13,50.11,50.11,6900.0,32.8133,32.8133,32.8002,32.8002,6900.0
2007-09-28 13:05:00,50.12,50.12,50.09,50.11,12600.0,32.8067,32.8067,32.7871,32.8002,12600.0
2007-09-28 13:10:00,50.11,50.12,50.1,50.11,9200.0,32.8002,32.8067,32.7936,32.8002,9200.0
2007-09-28 13:15:00,50.11,50.17,50.1,50.16,29800.0,32.8002,32.8395,32.7936,32.8329,29800.0
2007-09-28 13:20:00,50.16,50.19,50.14,50.14,14200.0,32.8329,32.8525,32.8198,32.8198,14200.0
2007-09-28 13:25:00,50.16,50.16,50.11,50.13,7000.0,32.8329,32.8329,32.8002,32.8133,7000.0
2007-09-28 13:30:00,50.14,50.15,50.1,50.12,9400.0,32.8198,32.8264,32.7936,32.8067,9400.0
2007-09-28 13:35:00,50.12,50.16,50.11,50.13,24400.0,32.8067,32.8329,32.8002,32.8133,24400.0
2007-09-28 13:40:00,50.11,50.14,50.11,50.12,10200.0,32.8002,32.8198,32.8002,32.8067,10200.0
2007-09-28 13:45:00,50.13,50.14,50.11,50.14,16800.0,32.8133,32.8198,32.8002,32.8198,16800.0
2007-09-28 13:50:00,50.13,50.14,50.12,50.13,11500.0,32.8133,32.8198,32.8067,32.8133,11500.0
2007-09-28 13:55:00,50.13,50.16,50.13,50.14,14800.0,32.8133,32.8329,32.8133,32.8198,14800.0
2007-09-28 14:00:00,50.15,50.23,50.15,50.19,15500.0,32.8264,32.8787,32.8264,32.8525,15500.0
2007-09-28 14:05:00,50.19,50.24,50.19,50.24,23200.0,32.8525,32.8853,32.8525,32.8853,23200.0
2007-09-28 14:10:00,50.24,50.25,50.18,50.21,37100.0,32.8853,32.8918,32.846,32.8656,37100.0
2007-09-28 14:15:00,50.21,50.28,50.19,50.25,24300.0,32.8656,32.9115,32.8525,32.8918,24300.0
2007-09-28 14:20:00,50.26,50.27,50.23,50.25,19800.0,32.8984,32.9049,32.8787,32.8918,19800.0
2007-09-28 14:25:00,50.26,50.26,50.18,50.18,26800.0,32.8984,32.8984,32.846,32.846,26800.0
2007-09-28 14:30:00,50.18,50.18,50.1,50.13,24800.0,32.846,32.846,32.7936,32.8133,24800.0
2007-09-28 14:35:00,50.13,50.13,50.1,50.12,11500.0,32.8133,32.8133,32.7936,32.8067,11500.0
2007-09-28 14:40:00,50.11,50.14,50.11,50.13,14200.0,32.8002,32.8198,32.8002,32.8133,14200.0
2007-09-28 14:45:00,50.13,50.15,50.1,50.1,21900.0,32.8133,32.8264,32.7936,32.7936,21900.0
2007-09-28 14:50:00,50.11,50.12,50.1,50.1,25200.0,32.8002,32.8067,32.7936,32.7936,25200.0
2007-09-28 14:55:00,50.1,50.13,50.1,50.13,35700.0,32.7936,32.8133,32.7936,32.8133,35700.0
2007-09-28 15:00:00,50.13,50.16,50.1,50.14,57400.0,32.8133,32.8329,32.7936,32.8198,57400.0
2007-09-28 15:05:00,50.14,50.18,50.14,50.14,38000.0,32.8198,32.846,32.8198,32.8198,38000.0
2007-09-28 15:10:00,50.14,50.15,50.13,50.14,42300.0,32.8198,32.8264,32.8133,32.8198,42300.0
2007-09-28 15:15:00,50.14,50.19,50.14,50.16,27500.0,32.8198,32.8525,32.8198,32.8329,27500.0
2007-09-28 15:20:00,50.16,50.25,50.15,50.25,40000.0,32.8329,32.8918,32.8264,32.8918,40000.0
2007-09-28 15:25:00,50.24,50.24,50.18,50.2,42500.0,32.8853,32.8853,32.846,32.8591,42500.0
2007-09-28 15:30:00,50.2,50.23,50.19,50.21,24000.0,32.8591,32.8787,32.8525,32.8656,24000.0
2007-09-28 15:35:00,50.23,50.23,50.14,50.14,39400.0,32.8787,32.8787,32.8198,32.8198,39400.0
2007-09-28 15:40:00,50.15,50.18,50.14,50.14,48700.0,32.8264,32.846,32.8198,32.8198,48700.0
2007-09-28 15:45:00,50.15,50.29,50.14,50.25,91500.0,32.8264,32.918,32.8198,32.8918,91500.0
2007-09-28 15:50:00,50.25,50.32,50.25,50.32,72500.0,32.8918,32.9376,32.8918,32.9376,72500.0
2007-09-28 15:55:00,50.31,50.34,50.23,50.32,140800.0,32.9311,32.9507,32.8787,32.9376,140800.0
2007-10-01 09:30:00,50.51,50.74,50.51,50.63,42300.0,33.062,33.2126,33.062,33.1405,42300.0
2007-10-01 09:35:00,50.6,50.88,50.5,50.81,36900.0,33.1209,33.3042,33.0555,33.2584,36900.0
2007-10-01 09:40:00,50.79,50.94,50.77,50.94,46100.0,33.2453,33.3435,33.2322,33.3435,46100.0
2007-10-01 09:45:00,50.94,51.26,50.94,51.24,67400.0,33.3435,33.5529,33.3435,33.5398,67400.0
2007-10-01 09:50:00,51.23,51.32,51.2,51.28,42800.0,33.5333,33.5922,33.5137,33.566,42800.0
2007-10-01 09:55:00,51.27,51.32,51.25,51.32,65700.0,33.5595,33.5922,33.5464,33.5922,65700.0
2007-10-01 10:00:00,51.31,51.58,51.3,51.53,66600.0,33.5857,33.7624,33.5791,33.7297,66600.0
2007-10-01 10:05:00,51.53,51.66,51.53,51.65,53800.0,33.7297,33.8147,33.7297,33.8082,53800.0
2007-10-01 10:10:00,51.6,51.66,51.43,51.46,74400.0,33.7755,33.8147,33.6642,33.6838,74400.0
2007-10-01 10:15:00,51.48,51.51,51.42,51.49,34700.0,33.6969,33.7166,33.6577,33.7035,34700.0
2007-10-01 10:20:00,51.51,51.53,51.47,51.53,61800.0,33.7166,33.7297,33.6904,33.7297,61800.0
2007-10-01 10:25:00,51.52,51.55,51.43,51.44,29700.0,33.7231,33.7427,33.6642,33.6707,29700.0
2007-10-01 10:30:00,51.44,51.46,51.27,51.27,35200.0,33.6707,33.6838,33.5595,33.5595,35200.0
2007-10-01 10:35:00,51.28,51.35,51.21,51.26,34100.0,33.566,33.6118,33.5202,33.5529,34100.0
2007-10-01 10:40:00,51.26,51.29,51.21,51.26,23700.0,33.5529,33.5726,33.5202,33.5529,23700.0
2007-10-01 10:45:00,51.27,51.37,51.25,51.27,22100.0,33.5595,33.6249,33.5464,33.5595,22100.0
2007-10-01 10:50:00,51.27,51.31,51.25,51.27,20200.0,33.5595,33.5857,33.5464,33.5595,20200.0
2007-10-01 10:55:00,51.26,51.34,51.22,51.31,23900.0,33.5529,33.6053,33.5267,33.5857,23900.0
2007-10-01 11:00:00,51.3,51.37,51.28,51.32,28800.0,33.5791,33.6249,33.566,33.5922,28800.0
2007-10-01 11:05:00,51.31,51.33,51.22,51.23,29500.0,33.5857,33.5987,33.5267,33.5333,29500.0
2007-10-01 11:10:00,51.23,51.29,51.18,51.21,21800.0,33.5333,33.5726,33.5006,33.5202,21800.0
2007-10-01 11:15:00,51.2,51.22,51.18,51.22,16900.0,33.5137,33.5267,33.5006,33.5267,16900.0
2007-10-01 11:20:00,51.2,51.22,51.12,51.12,25900.0,33.5137,33.5267,33.4613,33.4613,25900.0
2007-10-01 11:25:00,51.12,51.17,51.05,51.06,27700.0,33.4613,33.494,33.4155,33.422,27700.0
2007-10-01 11:30:00,51.06,51.22,51.06,51.15,27400.0,33.422,33.5267,33.422,33.4809,27400.0
2007-10-01 11:35:00,51.14,51.32,51.13,51.28,37600.0,33.4744,33.5922,33.4678,33.566,37600.0
2007-10-01 11:40:00,51.26,51.28,51.17,51.19,24500.0,33.5529,33.566,33.494,33.5071,24500.0
2007-10-01 11:45:00,51.2,51.32,51.19,51.31,16600.0,33.5137,33.5922,33.5071,33.5857,16600.0
2007-10-01 11:50:00,51.3,51.38,51.29,51.36,17700.0,33.5791,33.6315,33.5726,33.6184,17700.0
2007-10-01 11:55:00,51.34,51.37,51.29,51.3,15900.0,33.6053,33.6249,33.5726,33.5791,15900.0
2007-10-01 12:00:00,51.3,51.35,51.29,51.33,18300.0,33.5791,33.6118,33.5726,33.5987,18300.0
2007-10-01 12:05:00,51.31,51.35,51.28,51.31,16300.0,33.5857,33.6118,33.566,33.5857,16300.0
2007-10-01 12:10:00,51.31,51.32,51.27,51.31,21200.0,33.5857,33.5922,33.5595,33.5857,21200.0
2007-10-01 12:15:00,51.32,51.35,51.31,51.35,20800.0,33.5922,33.6118,33.5857,33.6118,20800.0
2007-10-01 12:20:00,51.36,51.48,51.35,51.47,18600.0,33.6184,33.6969,33.6118,33.6904,18600.0
2007-10-01 12:25:00,51.47,51.5,51.39,51.49,207500.0,33.6904,33.71,33.638,33.7035,207500.0
2007-10-01 12:30:00,51.5,51.58,51.49,51.53,23000.0,33.71,33.7624,33.7035,33.7297,23000.0
2007-10-01 12:35:00,51.54,51.57,51.52,51.53,10400.0,33.7362,33.7558,33.7231,33.7297,10400.0
2007-10-01 12:40:00,51.55,51.59,51.55,51.57,15000.0,33.7427,33.7689,33.7427,33.7558,15000.0
2007-10-01 12:45:00,51.58,51.6,51.56,51.57,13800.0,33.7624,33.7755,33.7493,33.7558,13800.0
2007-10-01 12:50:00,51.57,51.61,51.56,51.6,21800.0,33.7558,33.782,33.7493,33.7755,21800.0
2007-10-01 12:55:00,51.6,51.61,51.58,51.59,28300.0,33.7755,33.782,33.7624,33.7689,28300.0
2007-10-01 13:00:00,51.6,51.71,51.6,51.64,30600.0,33.7755,33.8475,33.7755,33.8017,30600.0
2007-10-01 13:05:00,51.65,51.65,51.6,51.63,28800.0,33.8082,33.8082,33.7755,33.7951,28800.0
2007-10-01 13:10:00,51.63,51.69,51.63,51.67,37200.0,33.7951,33.8344,33.7951,33.8213,37200.0
2007-10-01 13:15:00,51.67,51.75,51.64,51.7,17900.0,33.8213,33.8737,33.8017,33.8409,17900.0
2007-10-01 13:20:00,51.71,51.71,51.62,51.66,50900.0,33.8475,33.8475,33.7886,33.8147,50900.0
2007-10-01 13:25:00,51.69,51.73,51.58,51.71,34400.0,33.8344,33.8606,33.7624,33.8475,34400.0
2007-10-01 13:30:00,51.69,51.7,51.66,51.67,13800.0,33.8344,33.8409,33.8147,33.8213,13800.0
2007-10-01 13:35:00,51.66,51.71,51.59,51.59,24800.0,33.8147,33.8475,33.7689,33.7689,24800.0
2007-10-01 13:40:00,51.59,51.63,51.53,51.53,36800.0,33.7689,33.7951,33.7297,33.7297,36800.0
2007-10-01 13:45:00,51.52,51.57,51.5,51.52,11800.0,33.7231,33.7558,33.71,33.7231,11800.0
2007-10-01 13:50:00,51.52,51.54,51.48,51.48,16500.0,33.7231,33.7362,33.6969,33.6969,16500.0
2007-10-01 13:55:00,51.48,51.5,51.47,51.49,7000.0,33.6969,33.71,33.6904,33.7035,7000.0
2007-10-01 14:00:00,51.49,51.55,51.47,51.52,24800.0,33.7035,33.7427,33.6904,33.7231,24800.0
2007-10-01 14:05:00,51.52,51.54,51.48,51.53,15900.0,33.7231,33.7362,33.6969,33.7297,15900.0
2007-10-01 14:10:00,51.52,51.52,51.45,51.49,19100.0,33.7231,33.7231,33.6773,33.7035,19100.0
2007-10-01 14:15:00,51.5,51.53,51.49,51.5,16600.0,33.71,33.7297,33.7035,33.71,16600.0
2007-10-01 14:20:00,51.5,51.51,51.49,51.51,26300.0,33.71,33.7166,33.7035,33.7166,26300.0
2007-10-01 14:25:00,51.5,51.61,51.49,51.55,28800.0,33.71,33.782,33.7035,33.7427,28800.0
2007-10-01 14:30:00,51.54,51.57,51.53,51.56,34700.0,33.7362,33.7558,33.7297,33.7493,34700.0
2007-10-01 14:35:00,51.55,51.56,51.54,51.55,22100.0,33.7427,33.7493,33.7362,33.7427,22100.0
2007-10-01 14:40:00,51.55,51.6,51.54,51.55,18300.0,33.7427,33.7755,33.7362,33.7427,18300.0
2007-10-01 14:45:00,51.55,51.6,51.53,51.59,18600.0,33.7427,33.7755,33.7297,33.7689,18600.0
2007-10-01 14:50:00,51.59,51.59,51.56,51.56,16900.0,33.7689,33.7689,33.7493,33.7493,16900.0
2007-10-01 14:55:00,51.56,51.59,51.54,51.57,18700.0,33.7493,33.7689,33.7362,33.7558,18700.0
2007-10-01 15:00:00,51.57,51.65,51.55,51.57,40600.0,33.7558,33.8082,33.7427,33.7558,40600.0
2007-10-01 15:05:00,51.58,51.6,51.56,51.59,22400.0,33.7624,33.7755,33.7493,33.7689,22400.0
2007-10-01 15:10:00,51.59,51.62,51.58,51.59,29600.0,33.7689,33.7886,33.7624,33.7689,29600.0
2007-10-01 15:15:00,51.59,51.61,51.57,51.57,14800.0,33.7689,33.782,33.7558,33.7558,14800.0
2007-10-01 15:20:00,51.57,51.59,51.56,51.57,27100.0,33.7558,33.7689,33.7493,33.7558,27100.0
2007-10-01 15:25:00,51.57,51.66,51.57,51.66,17100.0,33.7558,33.8147,33.7558,33.8147,17100.0
2007-10-01 15:30:00,51.67,51.73,51.67,51.71,47300.0,33.8213,33.8606,33.8213,33.8475,47300.0
2007-10-01 15:35:00,51.72,51.72,51.54,51.55,69300.0,33.854,33.854,33.7362,33.7427,69300.0
2007-10-01 15:40:00,51.55,51.64,51.55,51.62,92500.0,33.7427,33.8017,33.7427,33.7886,92500.0
2007-10-01 15:45:00,51.63,51.76,51.62,51.74,61000.0,33.7951,33.8802,33.7886,33.8671,61000.0
2007-10-01 15:50:00,51.74,51.86,51.72,51.86,62400.0,33.8671,33.9457,33.854,33.9457,62400.0
2007-10-01 15:55:00,51.85,51.95,51.79,51.88,149900.0,33.9391,34.0046,33.8998,33.9588,149900.0
2007-10-02 09:30:00,52.05,52.22,52.01,52.09,48700.0,34.07,34.1813,34.0438,34.0962,48700.0
2007-10-02 09:35:00,52.08,52.23,52.08,52.19,53200.0,34.0897,34.1879,34.0897,34.1617,53200.0
2007-10-02 09:40:00,52.2,52.29,52.19,52.27,33100.0,34.1682,34.2271,34.1617,34.214,33100.0
2007-10-02 09:45:00,52.26,52.27,52.13,52.16,30000.0,34.2075,34.214,34.1224,34.142,30000.0
2007-10-02 09:50:00,52.15,52.25,52.13,52.25,21800.0,34.1355,34.2009,34.1224,34.2009,21800.0
2007-10-02 09:55:00,52.26,52.27,52.21,52.23,16400.0,34.2075,34.214,34.1748,34.1879,16400.0
2007-10-02 10:00:00,52.22,52.28,52.2,52.27,24000.0,34.1813,34.2206,34.1682,34.214,24000.0
2007-10-02 10:05:00,52.26,52.32,52.21,52.3,30100.0,34.2075,34.2468,34.1748,34.2337,30100.0
2007-10-02 10:10:00,52.32,52.49,52.31,52.47,24900.0,34.2468,34.358,34.2402,34.3449,24900.0
2007-10-02 10:15:00,52.47,52.49,52.39,52.4,38000.0,34.3449,34.358,34.2926,34.2991,38000.0
2007-10-02 10:20:00,52.39,52.4,52.3,52.32,37100.0,34.2926,34.2991,34.2337,34.2468,37100.0
2007-10-02 10:25:00,52.32,52.41,52.31,52.35,26600.0,34.2468,34.3057,34.2402,34.2664,26600.0
2007-10-02 10:30:00,52.35,52.35,52.22,52.28,37100.0,34.2664,34.2664,34.1813,34.2206,37100.0
2007-10-02 10:35:00,52.28,52.3,52.17,52.19,29500.0,34.2206,34.2337,34.1486,34.1617,29500.0
2007-10-02 10:40:00,52.2,52.23,52.13,52.22,32300.0,34.1682,34.1879,34.1224,34.1813,32300.0
2007-10-02 10:45:00,52.21,52.28,52.21,52.23,23800.0,34.1748,34.2206,34.1748,34.1879,23800.0
2007-10-02 10:50:00,52.23,52.27,52.16,52.16,32000.0,34.1879,34.214,34.142,34.142,32000.0
2007-10-02 10:55:00,52.17,52.3,52.17,52.22,46000.0,34.1486,34.2337,34.1486,34.1813,46000.0
2007-10-02 11:00:00,52.24,52.27,52.17,52.2,41000.0,34.1944,34.214,34.1486,34.1682,41000.0
2007-10-02 11:05:00,52.19,52.2,52.17,52.19,20400.0,34.1617,34.1682,34.1486,34.1617,20400.0
2007-10-02 11:10:00,52.2,52.27,52.17,52.2,33700.0,34.1682,34.214,34.1486,34.1682,33700.0
2007-10-02 11:15:00,52.19,52.23,52.18,52.19,16700.0,34.1617,34.1879,34.1551,34.1617,16700.0
2007-10-02 11:20:00,52.19,52.25,52.19,52.2,24000.0,34.1617,34.2009,34.1617,34.1682,24000.0
2007-10-02 11:25:00,52.2,52.24,52.2,52.22,26800.0,34.1682,34.1944,34.1682,34.1813,26800.0
2007-10-02 11:30:00,52.23,52.23,52.2,52.22,10800.0,34.1879,34.1879,34.1682,34.1813,10800.0
2007-10-02 11:35:00,52.2,52.27,52.2,52.26,23600.0,34.1682,34.214,34.1682,34.2075,23600.0
2007-10-02 11:40:00,52.26,52.31,52.23,52.27,39300.0,34.2075,34.2402,34.1879,34.214,39300.0
2007-10-02 11:45:00,52.26,52.28,52.24,52.24,14800.0,34.2075,34.2206,34.1944,34.1944,14800.0
2007-10-02 11:50:00,52.26,52.35,52.24,52.32,15900.0,34.2075,34.2664,34.1944,34.2468,15900.0
2007-10-02 11:55:00,52.33,52.35,52.31,52.35,10400.0,34.2533,34.2664,34.2402,34.2664,10400.0
2007-10-02 12:00:00,52.35,52.35,52.3,52.34,28000.0,34.2664,34.2664,34.2337,34.2599,28000.0
2007-10-02 12:05:00,52.34,52.42,52.33,52.37,52800.0,34.2599,34.3122,34.2533,34.2795,52800.0
2007-10-02 12:10:00,52.38,52.44,52.37,52.41,24900.0,34.286,34.3253,34.2795,34.3057,24900.0
2007-10-02 12:15:00,52.41,52.43,52.38,52.38,13000.0,34.3057,34.3188,34.286,34.286,13000.0
2007-10-02 12:20:00,52.38,52.41,52.36,52.38,19700.0,34.286,34.3057,34.2729,34.286,19700.0
2007-10-02 12:25:00,52.38,52.42,52.34,52.35,32700.0,34.286,34.3122,34.2599,34.2664,32700.0
2007-10-02 12:30:00,52.35,52.41,52.32,52.35,28200.0,34.2664,34.3057,34.2468,34.2664,28200.0
2007-10-02 12:35:00,52.35,52.35,52.3,52.3,13300.0,34.2664,34.2664,34.2337,34.2337,13300.0
2007-10-02 12:40:00,52.31,52.31,52.24,52.26,18800.0,34.2402,34.2402,34.1944,34.2075,18800.0
2007-10-02 12:45:00,52.26,52.28,52.23,52.28,18000.0,34.2075,34.2206,34.1879,34.2206,18000.0
2007-10-02 12:50:00,52.25,52.28,52.17,52.2,19200.0,34.2009,34.2206,34.1486,34.1682,19200.0
2007-10-02 12:55:00,52.21,52.26,52.17,52.23,16700.0,34.1748,34.2075,34.1486,34.1879,16700.0
2007-10-02 13:00:00,52.24,52.24,52.18,52.2,34800.0,34.1944,34.1944,34.1551,34.1682,34800.0
2007-10-02 13:05:00,52.2,52.22,52.18,52.22,18100.0,34.1682,34.1813,34.1551,34.1813,18100.0
2007-10-02 13:10:00,52.21,52.22,52.17,52.19,15700.0,34.1748,34.1813,34.1486,34.1617,15700.0
2007-10-02 13:15:00,52.2,52.2,52.13,52.16,20900.0,34.1682,34.1682,34.1224,34.142,20900.0
2007-10-02 13:20:00,52.17,52.17,52.12,52.13,17600.0,34.1486,34.1486,34.1158,34.1224,17600.0
2007-10-02 13:25:00,52.14,52.14,52.08,52.09,24700.0,34.1289,34.1289,34.0897,34.0962,24700.0
2007-10-02 13:30:00,52.09,52.12,52.09,52.12,12700.0,34.0962,34.1158,34.0962,34.1158,12700.0
2007-10-02 13:35:00,52.11,52.14,52.08,52.14,20000.0,34.1093,34.1289,34.0897,34.1289,20000.0
2007-10-02 13:40:00,52.13,52.19,52.1,52.16,23600.0,34.1224,34.1617,34.1028,34.142,23600.0
2007-10-02 13:45:00,52.15,52.16,52.1,52.14,77800.0,34.1355,34.142,34.1028,34.1289,77800.0
2007-10-02 13:50:00,52.14,52.2,52.13,52.19,16100.0,34.1289,34.1682,34.1224,34.1617,16100.0
2007-10-02 13:55:00,52.18,52.25,52.18,52.24,15000.0,34.1551,34.2009,34.1551,34.1944,15000.0
2007-10-02 14:00:00,52.24,52.27,52.22,52.23,8800.0,34.1944,34.214,34.1813,34.1879,8800.0
2007-10-02 14:05:00,52.23,52.27,52.22,52.27,9000.0,34.1879,34.214,34.1813,34.214,9000.0
2007-10-02 14:10:00,52.27,52.4,52.26,52.39,16600.0,34.214,34.2991,34.2075,34.2926,16600.0
2007-10-02 14:15:00,52.39,52.4,52.38,52.39,19300.0,34.2926,34.2991,34.286,34.2926,19300.0
2007-10-02 14:20:00,52.39,52.4,52.34,52.36,18200.0,34.2926,34.2991,34.2599,34.2729,18200.0
2007-10-02 14:25:00,52.36,52.4,52.35,52.39,24800.0,34.2729,34.2991,34.2664,34.2926,24800.0
2007-10-02 14:30:00,52.4,52.45,52.35,52.36,39100.0,34.2991,34.3319,34.2664,34.2729,39100.0
2007-10-02 14:35:00,52.35,52.42,52.35,52.42,11300.0,34.2664,34.3122,34.2664,34.3122,11300.0
2007-10-02 14:40:00,52.43,52.46,52.4,52.42,24400.0,34.3188,34.3384,34.2991,34.3122,24400.0
2007-10-02 14:45:00,52.41,52.43,52.38,52.39,18700.0,34.3057,34.3188,34.286,34.2926,18700.0
2007-10-02 14:50:00,52.38,52.39,52.31,52.32,21200.0,34.286,34.2926,34.2402,34.2468,21200.0
2007-10-02 14:55:00,52.32,52.33,52.27,52.3,26300.0,34.2468,34.2533,34.214,34.2337,26300.0
2007-10-02 15:00:00,52.3,52.32,52.25,52.25,135000.0,34.2337,34.2468,34.2009,34.2009,135000.0
2007-10-02 15:05:00,52.26,52.27,52.23,52.23,41900.0,34.2075,34.214,34.1879,34.1879,41900.0
2007-10-02 15:10:00,52.22,52.25,52.15,52.17,50000.0,34.1813,34.2009,34.1355,34.1486,50000.0
2007-10-02 15:15:00,52.16,52.17,52.14,52.17,30000.0,34.142,34.1486,34.1289,34.1486,30000.0
2007-10-02 15:20:00,52.17,52.19,52.11,52.13,49700.0,34.1486,34.1617,34.1093,34.1224,49700.0
2007-10-02 15:25:00,52.13,52.13,52.02,52.03,49700.0,34.1224,34.1224,34.0504,34.0569,49700.0
2007-10-02 15:30:00,52.03,52.1,52.02,52.06,45300.0,34.0569,34.1028,34.0504,34.0766,45300.0
2007-10-02 15:35:00,52.06,52.2,52.03,52.19,94000.0,34.0766,34.1682,34.0569,34.1617,94000.0
2007-10-02 15:40:00,52.19,52.25,52.15,52.22,106700.0,34.1617,34.2009,34.1355,34.1813,106700.0
2007-10-02 15:45:00,52.21,52.29,52.19,52.29,97500.0,34.1748,34.2271,34.1617,34.2271,97500.0
2007-10-02 15:50:00,52.29,52.29,52.19,52.22,87000.0,34.2271,34.2271,34.1617,34.1813,87000.0
2007-10-02 15:55:00,52.22,52.32,52.2,52.31,200100.0,34.1813,34.2468,34.1682,34.2402,200100.0
2007-10-03 09:30:00,52.3,52.3,52.02,52.07,40400.0,34.2337,34.2337,34.0504,34.0831,40400.0
2007-10-03 09:35:00,52.05,52.34,52.03,52.23,41300.0,34.07,34.2599,34.0569,34.1879,41300.0
2007-10-03 09:40:00,52.19,52.28,52.04,52.13,28600.0,34.1617,34.2206,34.0635,34.1224,28600.0
2007-10-03 09:45:00,52.12,52.15,52.04,52.05,23800.0,34.1158,34.1355,34.0635,34.07,23800.0
2007-10-03 09:50:00,52.04,52.09,52.0,52.07,26000.0,34.0635,34.0962,34.0373,34.0831,26000.0
2007-10-03 09:55:00,52.08,52.13,52.02,52.1,29800.0,34.0897,34.1224,34.0504,34.1028,29800.0
2007-10-03 10:00:00,52.11,52.41,52.11,52.31,36900.0,34.1093,34.3057,34.1093,34.2402,36900.0
2007-10-03 10:05:00,52.31,52.31,52.15,52.3,28600.0,34.2402,34.2402,34.1355,34.2337,28600.0
2007-10-03 10:10:00,52.3,52.38,52.25,52.33,22200.0,34.2337,34.286,34.2009,34.2533,22200.0
2007-10-03 10:15:00,52.34,52.39,52.34,52.37,8900.0,34.2599,34.2926,34.2599,34.2795,8900.0
2007-10-03 10:20:00,52.36,52.42,52.29,52.38,18900.0,34.2729,34.3122,34.2271,34.286,18900.0
2007-10-03 10:25:00,52.37,52.38,52.25,52.25,22600.0,34.2795,34.286,34.2009,34.2009,22600.0
2007-10-03 10:30:00,52.26,52.31,52.19,52.3,23300.0,34.2075,34.2402,34.1617,34.2337,23300.0
2007-10-03 10:35:00,52.31,52.32,52.27,52.28,14200.0,34.2402,34.2468,34.214,34.2206,14200.0
2007-10-03 10:40:00,52.28,52.29,52.2,52.2,39500.0,34.2206,34.2271,34.1682,34.1682,39500.0
2007-10-03 10:45:00,52.19,52.22,52.17,52.22,11800.0,34.1617,34.1813,34.1486,34.1813,11800.0
2007-10-03 10:50:00,52.21,52.3,52.21,52.23,14700.0,34.1748,34.2337,34.1748,34.1879,14700.0
2007-10-03 10:55:00,52.24,52.28,52.21,52.25,18200.0,34.1944,34.2206,34.1748,34.2009,18200.0
2007-10-03 11:00:00,52.26,52.29,52.17,52.18,14800.0,34.2075,34.2271,34.1486,34.1551,14800.0
2007-10-03 11:05:00,52.19,52.23,52.17,52.2,22200.0,34.1617,34.1879,34.1486,34.1682,22200.0
2007-10-03 11:10:00,52.22,52.23,52.19,52.2,11300.0,34.1813,34.1879,34.1617,34.1682,11300.0
2007-10-03 11:15:00,52.19,52.26,52.19,52.23,13500.0,34.1617,34.2075,34.1617,34.1879,13500.0
2007-10-03 11:20:00,52.23,52.25,52.19,52.19,13400.0,34.1879,34.2009,34.1617,34.1617,13400.0
2007-10-03 11:25:00,52.19,52.23,52.17,52.2,10000.0,34.1617,34.1879,34.1486,34.1682,10000.0
2007-10-03 11:30:00,52.21,52.22,52.17,52.22,8400.0,34.1748,34.1813,34.1486,34.1813,8400.0
2007-10-03 11:35:00,52.21,52.21,52.08,52.17,21600.0,34.1748,34.1748,34.0897,34.1486,21600.0
2007-10-03 11:40:00,52.17,52.21,52.16,52.17,11600.0,34.1486,34.1748,34.142,34.1486,11600.0
2007-10-03 11:45:00,52.18,52.24,52.16,52.24,11700.0,34.1551,34.1944,34.142,34.1944,11700.0
2007-10-03 11:50:00,52.24,52.35,52.23,52.33,17900.0,34.1944,34.2664,34.1879,34.2533,17900.0
2007-10-03 11:55:00,52.34,52.39,52.33,52.37,15800.0,34.2599,34.2926,34.2533,34.2795,15800.0
2007-10-03 12:00:00,52.37,52.38,52.32,52.35,21400.0,34.2795,34.286,34.2468,34.2664,21400.0
2007-10-03 12:05:00,52.36,52.41,52.33,52.38,7100.0,34.2729,34.3057,34.2533,34.286,7100.0
2007-10-03 12:10:00,52.4,52.41,52.36,52.36,12000.0,34.2991,34.3057,34.2729,34.2729,12000.0
2007-10-03 12:15:00,52.35,52.35,52.29,52.3,8400.0,34.2664,34.2664,34.2271,34.2337,8400.0
2007-10-03 12:20:00,52.3,52.34,52.26,52.27,19700.0,34.2337,34.2599,34.2075,34.214,19700.0
2007-10-03 12:25:00,52.28,52.28,52.25,52.25,17400.0,34.2206,34.2206,34.2009,34.2009,17400.0
2007-10-03 12:30:00,52.25,52.25,52.22,52.23,19700.0,34.2009,34.2009,34.1813,34.1879,19700.0
2007-10-03 12:35:00,52.22,52.24,52.21,52.22,4000.0,34.1813,34.1944,34.1748,34.1813,4000.0
2007-10-03 12:40:00,52.23,52.24,52.21,52.22,7300.0,34.1879,34.1944,34.1748,34.1813,7300.0
2007-10-03 12:45:00,52.22,52.24,52.22,52.22,8500.0,34.1813,34.1944,34.1813,34.1813,8500.0
2007-10-03 12:50:00,52.21,52.25,52.21,52.22,9700.0,34.1748,34.2009,34.1748,34.1813,9700.0
2007-10-03 12:55:00,52.23,52.25,52.23,52.25,6200.0,34.1879,34.2009,34.1879,34.2009,6200.0
2007-10-03 13:00:00,52.23,52.27,52.23,52.25,11000.0,34.1879,34.214,34.1879,34.2009,11000.0
2007-10-03 13:05:00,52.26,52.27,52.22,52.22,10500.0,34.2075,34.214,34.1813,34.1813,10500.0
2007-10-03 13:10:00,52.22,52.23,52.2,52.22,13400.0,34.1813,34.1879,34.1682,34.1813,13400.0
2007-10-03 13:15:00,52.22,52.23,52.16,52.16,22200.0,34.1813,34.1879,34.142,34.142,22200.0
2007-10-03 13:20:00,52.17,52.19,52.13,52.14,16200.0,34.1486,34.1617,34.1224,34.1289,16200.0
2007-10-03 13:25:00,52.14,52.17,52.13,52.17,26600.0,34.1289,34.1486,34.1224,34.1486,26600.0
2007-10-03 13:30:00,52.15,52.22,52.15,52.21,16500.0,34.1355,34.1813,34.1355,34.1748,16500.0
2007-10-03 13:35:00,52.21,52.28,52.21,52.28,11700.0,34.1748,34.2206,34.1748,34.2206,11700.0
2007-10-03 13:40:00,52.28,52.28,52.2,52.2,28900.0,34.2206,34.2206,34.1682,34.1682,28900.0
2007-10-03 13:45:00,52.21,52.25,52.17,52.22,30300.0,34.1748,34.2009,34.1486,34.1813,30300.0
2007-10-03 13:50:00,52.22,52.25,52.19,52.21,20200.0,34.1813,34.2009,34.1617,34.1748,20200.0
2007-10-03 13:55:00,52.21,52.22,52.16,52.17,21600.0,34.1748,34.1813,34.142,34.1486,21600.0
2007-10-03 14:00:00,52.18,52.18,52.08,52.09,16500.0,34.1551,34.1551,34.0897,34.0962,16500.0
2007-10-03 14:05:00,52.09,52.13,52.08,52.11,22200.0,34.0962,34.1224,34.0897,34.1093,22200.0
2007-10-03 14:10:00,52.09,52.16,52.09,52.16,15000.0,34.0962,34.142,34.0962,34.142,15000.0
2007-10-03 14:15:00,52.14,52.22,52.14,52.18,15200.0,34.1289,34.1813,34.1289,34.1551,15200.0
2007-10-03 14:20:00,52.17,52.2,52.14,52.16,10300.0,34.1486,34.1682,34.1289,34.142,10300.0
2007-10-03 14:25:00,52.15,52.17,52.11,52.16,19300.0,34.1355,34.1486,34.1093,34.142,19300.0
2007-10-03 14:30:00,52.14,52.17,52.11,52.13,22400.0,34.1289,34.1486,34.1093,34.1224,22400.0
2007-10-03 14:35:00,52.12,52.15,52.08,52.15,19100.0,34.1158,34.1355,34.0897,34.1355,19100.0
2007-10-03 14:40:00,52.15,52.16,52.12,52.13,9900.0,34.1355,34.142,34.1158,34.1224,9900.0
2007-10-03 14:45:00,52.12,52.12,52.05,52.12,18200.0,34.1158,34.1158,34.07,34.1158,18200.0
2007-10-03 14:50:00,52.1,52.23,52.1,52.2,18800.0,34.1028,34.1879,34.1028,34.1682,18800.0
2007-10-03 14:55:00,52.21,52.32,52.2,52.3,30900.0,34.1748,34.2468,34.1682,34.2337,30900.0
2007-10-03 15:00:00,52.31,52.31,52.27,52.3,39900.0,34.2402,34.2402,34.214,34.2337,39900.0
2007-10-03 15:05:00,52.31,52.43,52.3,52.41,30300.0,34.2402,34.3188,34.2337,34.3057,30300.0
2007-10-03 15:10:00,52.4,52.41,52.38,52.41,18500.0,34.2991,34.3057,34.286,34.3057,18500.0
2007-10-03 15:15:00,52.41,52.41,52.34,52.37,15200.0,34.3057,34.3057,34.2599,34.2795,15200.0
2007-10-03 15:20:00,52.36,52.36,52.3,52.3,15500.0,34.2729,34.2729,34.2337,34.2337,15500.0
2007-10-03 15:25:00,52.3,52.32,52.24,52.26,29400.0,34.2337,34.2468,34.1944,34.2075,29400.0
2007-10-03 15:30:00,52.25,52.31,52.25,52.31,33200.0,34.2009,34.2402,34.2009,34.2402,33200.0
2007-10-03 15:35:00,52.3,52.36,52.29,52.32,34100.0,34.2337,34.2729,34.2271,34.2468,34100.0
2007-10-03 15:40:00,52.31,52.31,52.28,52.3,53200.0,34.2402,34.2402,34.2206,34.2337,53200.0
2007-10-03 15:45:00,52.3,52.38,52.3,52.33,34300.0,34.2337,34.286,34.2337,34.2533,34300.0
2007-10-03 15:50:00,52.33,52.34,52.3,52.31,33900.0,34.2533,34.2599,34.2337,34.2402,33900.0
2007-10-03 15:55:00,52.31,52.38,52.29,52.32,83600.0,34.2402,34.286,34.2271,34.2468,83600.0
2007-10-04 09:30:00,52.52,52.74,52.2,52.72,57600.0,34.3777,34.5217,34.1682,34.5086,57600.0
2007-10-04 09:35:00,52.72,53.41,52.68,53.38,75400.0,34.5086,34.9602,34.4824,34.9406,75400.0
2007-10-04 09:40:00,53.38,53.39,53.22,53.25,25900.0,34.9406,34.9471,34.8359,34.8555,25900.0
2007-10-04 09:45:00,53.25,53.29,53.1,53.27,43700.0,34.8555,34.8817,34.7573,34.8686,43700.0
2007-10-04 09:50:00,53.27,53.28,53.1,53.12,25300.0,34.8686,34.8751,34.7573,34.7704,25300.0
2007-10-04 09:55:00,53.11,53.39,53.11,53.38,83000.0,34.7639,34.9471,34.7639,34.9406,83000.0
2007-10-04 10:00:00,53.37,53.39,53.29,53.34,30800.0,34.9341,34.9471,34.8817,34.9144,30800.0
2007-10-04 10:05:00,53.33,53.34,53.23,53.23,16000.0,34.9079,34.9144,34.8424,34.8424,16000.0
2007-10-04 10:10:00,53.24,53.27,53.22,53.26,10900.0,34.849,34.8686,34.8359,34.8621,10900.0
2007-10-04 10:15:00,53.26,53.38,53.23,53.31,42100.0,34.8621,34.9406,34.8424,34.8948,42100.0
2007-10-04 10:20:00,53.29,53.35,53.27,53.35,13900.0,34.8817,34.921,34.8686,34.921,13900.0
2007-10-04 10:25:00,53.35,53.49,53.35,53.45,39200.0,34.921,35.0126,34.921,34.9864,39200.0
2007-10-04 10:30:00,53.45,53.57,53.31,53.34,91400.0,34.9864,35.065,34.8948,34.9144,91400.0
2007-10-04 10:35:00,53.33,53.33,53.21,53.22,22400.0,34.9079,34.9079,34.8293,34.8359,22400.0
2007-10-04 10:40:00,53.22,53.3,53.21,53.3,17100.0,34.8359,34.8882,34.8293,34.8882,17100.0
2007-10-04 10:45:00,53.3,53.38,53.3,53.32,15800.0,34.8882,34.9406,34.8882,34.9013,15800.0
2007-10-04 10:50:00,53.31,53.35,53.24,53.33,16000.0,34.8948,34.921,34.849,34.9079,16000.0
2007-10-04 10:55:00,53.35,53.35,53.31,53.32,11200.0,34.921,34.921,34.8948,34.9013,11200.0
2007-10-04 11:00:00,53.32,53.37,53.3,53.32,21200.0,34.9013,34.9341,34.8882,34.9013,21200.0
2007-10-04 11:05:00,53.32,53.38,53.31,53.37,21900.0,34.9013,34.9406,34.8948,34.9341,21900.0
2007-10-04 11:10:00,53.37,53.4,53.33,53.35,21300.0,34.9341,34.9537,34.9079,34.921,21300.0
2007-10-04 11:15:00,53.35,53.38,53.33,53.34,19700.0,34.921,34.9406,34.9079,34.9144,19700.0
2007-10-04 11:20:00,53.34,53.38,53.33,53.34,16100.0,34.9144,34.9406,34.9079,34.9144,16100.0
2007-10-04 11:25:00,53.34,53.36,53.26,53.28,18200.0,34.9144,34.9275,34.8621,34.8751,18200.0
2007-10-04 11:30:00,53.27,53.34,53.25,53.33,49700.0,34.8686,34.9144,34.8555,34.9079,49700.0
2007-10-04 11:35:00,53.32,53.36,53.3,53.32,10400.0,34.9013,34.9275,34.8882,34.9013,10400.0
2007-10-04 11:40:00,53.32,53.32,53.3,53.31,18000.0,34.9013,34.9013,34.8882,34.8948,18000.0
2007-10-04 11:45:00,53.31,53.32,53.27,53.3,15800.0,34.8948,34.9013,34.8686,34.8882,15800.0
2007-10-04 11:50:00,53.31,53.31,53.28,53.3,31500.0,34.8948,34.8948,34.8751,34.8882,31500.0
2007-10-04 11:55:00,53.3,53.32,53.3,53.3,12400.0,34.8882,34.9013,34.8882,34.8882,12400.0
2007-10-04 12:00:00,53.3,53.31,53.28,53.28,17300.0,34.8882,34.8948,34.8751,34.8751,17300.0
2007-10-04 12:05:00,53.27,53.3,53.26,53.28,33800.0,34.8686,34.8882,34.8621,34.8751,33800.0
2007-10-04 12:10:00,53.28,53.3,53.27,53.3,21400.0,34.8751,34.8882,34.8686,34.8882,21400.0
2007-10-04 12:15:00,53.29,53.33,53.26,53.32,28100.0,34.8817,34.9079,34.8621,34.9013,28100.0
2007-10-04 12:20:00,53.32,53.32,53.28,53.29,9700.0,34.9013,34.9013,34.8751,34.8817,9700.0
2007-10-04 12:25:00,53.29,53.3,53.28,53.3,27100.0,34.8817,34.8882,34.8751,34.8882,27100.0
2007-10-04 12:30:00,53.29,53.42,53.29,53.31,51300.0,34.8817,34.9668,34.8817,34.8948,51300.0
2007-10-04 12:35:00,53.31,53.31,53.24,53.27,25000.0,34.8948,34.8948,34.849,34.8686,25000.0
2007-10-04 12:40:00,53.27,53.29,53.26,53.29,17900.0,34.8686,34.8817,34.8621,34.8817,17900.0
2007-10-04 12:45:00,53.28,53.38,53.28,53.36,34900.0,34.8751,34.9406,34.8751,34.9275,34900.0
2007-10-04 12:50:00,53.36,53.37,53.32,53.33,10500.0,34.9275,34.9341,34.9013,34.9079,10500.0
2007-10-04 12:55:00,53.34,53.34,53.3,53.32,10000.0,34.9144,34.9144,34.8882,34.9013,10000.0
2007-10-04 13:00:00,53.32,53.32,53.29,53.3,9200.0,34.9013,34.9013,34.8817,34.8882,9200.0
2007-10-04 13:05:00,53.3,53.31,53.23,53.25,14200.0,34.8882,34.8948,34.8424,34.8555,14200.0
2007-10-04 13:10:00,53.26,53.26,53.23,53.25,8000.0,34.8621,34.8621,34.8424,34.8555,8000.0
2007-10-04 13:15:00,53.23,53.26,53.23,53.24,6900.0,34.8424,34.8621,34.8424,34.849,6900.0
2007-10-04 13:20:00,53.24,53.29,53.2,53.29,23000.0,34.849,34.8817,34.8228,34.8817,23000.0
2007-10-04 13:25:00,53.29,53.35,53.29,53.31,19300.0,34.8817,34.921,34.8817,34.8948,19300.0
2007-10-04 13:30:00,53.3,53.36,53.29,53.32,11100.0,34.8882,34.9275,34.8817,34.9013,11100.0
2007-10-04 13:35:00,53.32,53.39,53.3,53.35,14300.0,34.9013,34.9471,34.8882,34.921,14300.0
2007-10-04 13:40:00,53.36,53.36,53.3,53.3,19300.0,34.9275,34.9275,34.8882,34.8882,19300.0
2007-10-04 13:45:00,53.31,53.31,53.28,53.29,12000.0,34.8948,34.8948,34.8751,34.8817,12000.0
2007-10-04 13:50:00,53.3,53.31,53.28,53.3,15200.0,34.8882,34.8948,34.8751,34.8882,15200.0
2007-10-04 13:55:00,53.29,53.31,53.29,53.31,14000.0,34.8817,34.8948,34.8817,34.8948,14000.0
2007-10-04 14:00:00,53.3,53.31,53.29,53.29,30400.0,34.8882,34.8948,34.8817,34.8817,30400.0
2007-10-04 14:05:00,53.31,53.34,53.29,53.34,42700.0,34.8948,34.9144,34.8817,34.9144,42700.0
2007-10-04 14:10:00,53.35,53.38,53.33,53.38,47000.0,34.921,34.9406,34.9079,34.9406,47000.0
2007-10-04 14:15:00,53.37,53.4,53.36,53.36,17500.0,34.9341,34.9537,34.9275,34.9275,17500.0
2007-10-04 14:20:00,53.36,53.41,53.36,53.4,16500.0,34.9275,34.9602,34.9275,34.9537,16500.0
2007-10-04 14:25:00,53.4,53.4,53.34,53.36,20900.0,34.9537,34.9537,34.9144,34.9275,20900.0
2007-10-04 14:30:00,53.36,53.36,53.31,53.32,31900.0,34.9275,34.9275,34.8948,34.9013,31900.0
2007-10-04 14:35:00,53.32,53.32,53.29,53.29,8700.0,34.9013,34.9013,34.8817,34.8817,8700.0
2007-10-04 14:40:00,53.29,53.29,53.17,53.18,31600.0,34.8817,34.8817,34.8031,34.8097,31600.0
2007-10-04 14:45:00,53.18,53.27,53.17,53.27,16800.0,34.8097,34.8686,34.8031,34.8686,16800.0
2007-10-04 14:50:00,53.26,53.29,53.25,53.27,15100.0,34.8621,34.8817,34.8555,34.8686,15100.0
2007-10-04 14:55:00,53.28,53.3,53.25,53.27,14800.0,34.8751,34.8882,34.8555,34.8686,14800.0
2007-10-04 15:00:00,53.26,53.27,53.24,53.25,16300.0,34.8621,34.8686,34.849,34.8555,16300.0
2007-10-04 15:05:00,53.25,53.26,53.24,53.26,28000.0,34.8555,34.8621,34.849,34.8621,28000.0
2007-10-04 15:10:00,53.25,53.27,53.23,53.25,22600.0,34.8555,34.8686,34.8424,34.8555,22600.0
2007-10-04 15:15:00,53.24,53.26,53.22,53.23,25400.0,34.849,34.8621,34.8359,34.8424,25400.0
2007-10-04 15:20:00,53.23,53.29,53.22,53.26,32300.0,34.8424,34.8817,34.8359,34.8621,32300.0
2007-10-04 15:25:00,53.26,53.32,53.26,53.3,34800.0,34.8621,34.9013,34.8621,34.8882,34800.0
2007-10-04 15:30:00,53.3,53.4,53.28,53.39,62600.0,34.8882,34.9537,34.8751,34.9471,62600.0
2007-10-04 15:35:00,53.4,53.47,53.37,53.45,57400.0,34.9537,34.9995,34.9341,34.9864,57400.0
2007-10-04 15:40:00,53.45,53.49,53.43,53.48,38300.0,34.9864,35.0126,34.9733,35.0061,38300.0
2007-10-04 15:45:00,53.47,53.55,53.47,53.51,54900.0,34.9995,35.0519,34.9995,35.0257,54900.0
2007-10-04 15:50:00,53.5,53.54,53.47,53.5,59100.0,35.0191,35.0453,34.9995,35.0191,59100.0
2007-10-04 15:55:00,53.49,53.56,53.47,53.51,63600.0,35.0126,35.0584,34.9995,35.0257,63600.0
2007-10-05 09:30:00,53.73,53.92,53.68,53.8,26400.0,35.1697,35.2941,35.137,35.2155,26400.0
2007-10-05 09:35:00,53.81,53.81,53.61,53.62,16200.0,35.2221,35.2221,35.0911,35.0977,16200.0
2007-10-05 09:40:00,53.64,53.69,53.52,53.6,16200.0,35.1108,35.1435,35.0322,35.0846,16200.0
2007-10-05 09:45:00,53.6,53.6,53.48,53.55,22600.0,35.0846,35.0846,35.0061,35.0519,22600.0
2007-10-05 09:50:00,53.57,53.71,53.54,53.71,17300.0,35.065,35.1566,35.0453,35.1566,17300.0
2007-10-05 09:55:00,53.69,53.72,53.68,53.68,12400.0,35.1435,35.1632,35.137,35.137,12400.0
2007-10-05 10:00:00,53.7,53.82,53.63,53.77,26400.0,35.1501,35.2286,35.1042,35.1959,26400.0
2007-10-05 10:05:00,53.76,53.87,53.72,53.86,23300.0,35.1893,35.2613,35.1632,35.2548,23300.0
2007-10-05 10:10:00,53.86,53.86,53.79,53.85,20500.0,35.2548,35.2548,35.209,35.2482,20500.0
2007-10-05 10:15:00,53.83,53.87,53.79,53.8,17200.0,35.2352,35.2613,35.209,35.2155,17200.0
2007-10-05 10:20:00,53.81,53.86,53.73,53.79,39700.0,35.2221,35.2548,35.1697,35.209,39700.0
2007-10-05 10:25:00,53.81,53.83,53.69,53.69,29600.0,35.2221,35.2352,35.1435,35.1435,29600.0
2007-10-05 10:30:00,53.69,53.7,53.64,53.69,13900.0,35.1435,35.1501,35.1108,35.1435,13900.0
2007-10-05 10:35:00,53.69,53.69,53.59,53.6,18600.0,35.1435,35.1435,35.0781,35.0846,18600.0
2007-10-05 10:40:00,53.6,53.61,53.53,53.54,12800.0,35.0846,35.0911,35.0388,35.0453,12800.0
2007-10-05 10:45:00,53.53,53.62,53.52,53.54,25200.0,35.0388,35.0977,35.0322,35.0453,25200.0
2007-10-05 10:50:00,53.54,53.63,53.53,53.55,15600.0,35.0453,35.1042,35.0388,35.0519,15600.0
2007-10-05 10:55:00,53.55,53.68,53.54,53.65,19700.0,35.0519,35.137,35.0453,35.1173,19700.0
2007-10-05 11:00:00,53.68,53.81,53.68,53.78,16800.0,35.137,35.2221,35.137,35.2024,16800.0
2007-10-05 11:05:00,53.76,53.82,53.7,53.7,14400.0,35.1893,35.2286,35.1501,35.1501,14400.0
2007-10-05 11:10:00,53.7,53.71,53.64,53.64,7700.0,35.1501,35.1566,35.1108,35.1108,7700.0
2007-10-05 11:15:00,53.65,53.75,53.63,53.75,15600.0,35.1173,35.1828,35.1042,35.1828,15600.0
2007-10-05 11:20:00,53.74,53.82,53.74,53.75,16300.0,35.1762,35.2286,35.1762,35.1828,16300.0
2007-10-05 11:25:00,53.75,53.76,53.69,53.72,17700.0,35.1828,35.1893,35.1435,35.1632,17700.0
2007-10-05 11:30:00,53.71,53.72,53.65,53.71,17300.0,35.1566,35.1632,35.1173,35.1566,17300.0
2007-10-05 11:35:00,53.71,53.76,53.7,53.7,25700.0,35.1566,35.1893,35.1501,35.1501,25700.0
2007-10-05 11:40:00,53.71,53.75,53.67,53.75,12700.0,35.1566,35.1828,35.1304,35.1828,12700.0
2007-10-05 11:45:00,53.75,53.77,53.7,53.74,12600.0,35.1828,35.1959,35.1501,35.1762,12600.0
2007-10-05 11:50:00,53.76,53.84,53.74,53.8,12600.0,35.1893,35.2417,35.1762,35.2155,12600.0
2007-10-05 11:55:00,53.82,53.84,53.78,53.83,10300.0,35.2286,35.2417,35.2024,35.2352,10300.0
2007-10-05 12:00:00,53.83,53.84,53.78,53.8,15600.0,35.2352,35.2417,35.2024,35.2155,15600.0
2007-10-05 12:05:00,53.8,53.83,53.75,53.81,11700.0,35.2155,35.2352,35.1828,35.2221,11700.0
2007-10-05 12:10:00,53.81,53.87,53.76,53.87,21000.0,35.2221,35.2613,35.1893,35.2613,21000.0
2007-10-05 12:15:00,53.87,53.87,53.85,53.87,14900.0,35.2613,35.2613,35.2482,35.2613,14900.0
2007-10-05 12:20:00,53.87,53.87,53.85,53.85,20000.0,35.2613,35.2613,35.2482,35.2482,20000.0
2007-10-05 12:25:00,53.86,53.87,53.84,53.87,6300.0,35.2548,35.2613,35.2417,35.2613,6300.0
2007-10-05 12:30:00,53.83,53.85,53.8,53.8,7500.0,35.2352,35.2482,35.2155,35.2155,7500.0
2007-10-05 12:35:00,53.81,53.81,53.76,53.77,8300.0,35.2221,35.2221,35.1893,35.1959,8300.0
2007-10-05 12:40:00,53.76,53.77,53.65,53.65,23000.0,35.1893,35.1959,35.1173,35.1173,23000.0
2007-10-05 12:45:00,53.65,53.66,53.58,53.6,13100.0,35.1173,35.1239,35.0715,35.0846,13100.0
2007-10-05 12:50:00,53.59,53.7,53.58,53.69,22500.0,35.0781,35.1501,35.0715,35.1435,22500.0
2007-10-05 12:55:00,53.69,53.8,53.69,53.73,27000.0,35.1435,35.2155,35.1435,35.1697,27000.0
2007-10-05 13:00:00,53.74,53.79,53.72,53.76,14800.0,35.1762,35.209,35.1632,35.1893,14800.0
2007-10-05 13:05:00,53.79,53.79,53.69,53.7,6700.0,35.209,35.209,35.1435,35.1501,6700.0
2007-10-05 13:10:00,53.68,53.75,53.68,53.75,4100.0,35.137,35.1828,35.137,35.1828,4100.0
2007-10-05 13:15:00,53.72,53.81,53.7,53.81,18400.0,35.1632,35.2221,35.1501,35.2221,18400.0
2007-10-05 13:20:00,53.81,53.88,53.74,53.81,19500.0,35.2221,35.2679,35.1762,35.2221,19500.0
2007-10-05 13:25:00,53.83,53.88,53.81,53.85,6600.0,35.2352,35.2679,35.2221,35.2482,6600.0
2007-10-05 13:30:00,53.87,53.92,53.85,53.89,10500.0,35.2613,35.2941,35.2482,35.2744,10500.0
2007-10-05 13:35:00,53.9,53.98,53.87,53.96,16700.0,35.281,35.3333,35.2613,35.3202,16700.0
2007-10-05 13:40:00,53.97,54.18,53.96,54.17,46000.0,35.3268,35.4642,35.3202,35.4577,46000.0
2007-10-05 13:45:00,54.17,54.18,54.04,54.06,27000.0,35.4577,35.4642,35.3726,35.3857,27000.0
2007-10-05 13:50:00,54.08,54.08,54.01,54.03,12100.0,35.3988,35.3988,35.353,35.3661,12100.0
2007-10-05 13:55:00,54.03,54.03,53.98,53.98,7100.0,35.3661,35.3661,35.3333,35.3333,7100.0
2007-10-05 14:00:00,53.97,54.07,53.95,54.05,11900.0,35.3268,35.3922,35.3137,35.3792,11900.0
2007-10-05 14:05:00,54.06,54.08,54.02,54.04,6700.0,35.3857,35.3988,35.3595,35.3726,6700.0
2007-10-05 14:10:00,54.04,54.06,54.03,54.03,8100.0,35.3726,35.3857,35.3661,35.3661,8100.0
2007-10-05 14:15:00,54.04,54.06,54.02,54.04,8700.0,35.3726,35.3857,35.3595,35.3726,8700.0
2007-10-05 14:20:00,54.07,54.21,54.07,54.18,16000.0,35.3922,35.4839,35.3922,35.4642,16000.0
2007-10-05 14:25:00,54.18,54.19,54.14,54.16,14100.0,35.4642,35.4708,35.4381,35.4512,14100.0
2007-10-05 14:30:00,54.17,54.19,54.14,54.17,13600.0,35.4577,35.4708,35.4381,35.4577,13600.0
2007-10-05 14:35:00,54.17,54.22,54.14,54.19,13700.0,35.4577,35.4904,35.4381,35.4708,13700.0
2007-10-05 14:40:00,54.2,54.25,54.18,54.25,16300.0,35.4773,35.5101,35.4642,35.5101,16300.0
2007-10-05 14:45:00,54.25,54.25,54.18,54.18,11400.0,35.5101,35.5101,35.4642,35.4642,11400.0
2007-10-05 14:50:00,54.2,54.21,54.14,54.14,11300.0,35.4773,35.4839,35.4381,35.4381,11300.0
2007-10-05 14:55:00,54.14,54.15,54.08,54.11,25600.0,35.4381,35.4446,35.3988,35.4184,25600.0
2007-10-05 15:00:00,54.09,54.1,54.05,54.05,34400.0,35.4053,35.4119,35.3792,35.3792,34400.0
2007-10-05 15:05:00,54.06,54.11,54.04,54.11,13300.0,35.3857,35.4184,35.3726,35.4184,13300.0
2007-10-05 15:10:00,54.09,54.1,54.01,54.01,19700.0,35.4053,35.4119,35.353,35.353,19700.0
2007-10-05 15:15:00,54.02,54.03,53.93,53.93,17700.0,35.3595,35.3661,35.3006,35.3006,17700.0
2007-10-05 15:20:00,53.94,53.94,53.88,53.89,20500.0,35.3072,35.3072,35.2679,35.2744,20500.0
2007-10-05 15:25:00,53.88,53.89,53.82,53.83,23300.0,35.2679,35.2744,35.2286,35.2352,23300.0
2007-10-05 15:30:00,53.84,53.9,53.83,53.87,22300.0,35.2417,35.281,35.2352,35.2613,22300.0
2007-10-05 15:35:00,53.88,53.98,53.87,53.98,24800.0,35.2679,35.3333,35.2613,35.3333,24800.0
2007-10-05 15:40:00,53.98,54.04,53.79,53.81,55400.0,35.3333,35.3726,35.209,35.2221,55400.0
2007-10-05 15:45:00,53.8,53.85,53.75,53.81,29200.0,35.2155,35.2482,35.1828,35.2221,29200.0
2007-10-05 15:50:00,53.82,53.82,53.78,53.81,31000.0,35.2286,35.2286,35.2024,35.2221,31000.0
2007-10-05 15:55:00,53.78,53.84,53.71,53.77,72300.0,35.2024,35.2417,35.1566,35.1959,72300.0
2007-10-08 09:30:00,54.0,54.03,53.87,53.99,36700.0,35.3464,35.3661,35.2613,35.3399,36700.0
2007-10-08 09:35:00,53.98,54.05,53.91,53.95,20600.0,35.3333,35.3792,35.2875,35.3137,20600.0
2007-10-08 09:40:00,53.95,54.06,53.94,54.03,26700.0,35.3137,35.3857,35.3072,35.3661,26700.0
2007-10-08 09:45:00,54.03,54.06,53.94,53.99,30300.0,35.3661,35.3857,35.3072,35.3399,30300.0
2007-10-08 09:50:00,53.99,54.04,53.97,54.02,31100.0,35.3399,35.3726,35.3268,35.3595,31100.0
2007-10-08 09:55:00,54.03,54.05,53.99,54.01,20600.0,35.3661,35.3792,35.3399,35.353,20600.0
2007-10-08 10:00:00,54.01,54.02,53.96,54.0,28200.0,35.353,35.3595,35.3202,35.3464,28200.0
2007-10-08 10:05:00,54.01,54.08,53.98,54.07,30800.0,35.353,35.3988,35.3333,35.3922,30800.0
2007-10-08 10:10:00,54.07,54.07,53.99,54.01,20900.0,35.3922,35.3922,35.3399,35.353,20900.0
2007-10-08 10:15:00,54.0,54.03,53.99,54.0,28900.0,35.3464,35.3661,35.3399,35.3464,28900.0
2007-10-08 10:20:00,54.01,54.01,53.99,54.0,30900.0,35.353,35.353,35.3399,35.3464,30900.0
2007-10-08 10:25:00,54.0,54.04,53.82,53.93,52200.0,35.3464,35.3726,35.2286,35.3006,52200.0
2007-10-08 10:30:00,53.94,53.98,53.87,53.88,10800.0,35.3072,35.3333,35.2613,35.2679,10800.0
2007-10-08 10:35:00,53.88,53.88,53.76,53.79,18500.0,35.2679,35.2679,35.1893,35.209,18500.0
2007-10-08 10:40:00,53.79,53.79,53.71,53.73,13700.0,35.209,35.209,35.1566,35.1697,13700.0
2007-10-08 10:45:00,53.74,53.75,53.68,53.7,13700.0,35.1762,35.1828,35.137,35.1501,13700.0
2007-10-08 10:50:00,53.71,53.71,53.63,53.63,16200.0,35.1566,35.1566,35.1042,35.1042,16200.0
2007-10-08 10:55:00,53.65,53.66,53.63,53.63,7500.0,35.1173,35.1239,35.1042,35.1042,7500.0
2007-10-08 11:00:00,53.63,53.64,53.54,53.54,12100.0,35.1042,35.1108,35.0453,35.0453,12100.0
2007-10-08 11:05:00,53.54,53.59,53.51,53.56,11600.0,35.0453,35.0781,35.0257,35.0584,11600.0
2007-10-08 11:10:00,53.57,53.72,53.52,53.72,14300.0,35.065,35.1632,35.0322,35.1632,14300.0
2007-10-08 11:15:00,53.7,53.75,53.68,53.71,12200.0,35.1501,35.1828,35.137,35.1566,12200.0
2007-10-08 11:20:00,53.7,53.75,53.7,53.74,9100.0,35.1501,35.1828,35.1501,35.1762,9100.0
2007-10-08 11:25:00,53.73,53.77,53.65,53.65,17700.0,35.1697,35.1959,35.1173,35.1173,17700.0
2007-10-08 11:30:00,53.66,53.7,53.62,53.62,8700.0,35.1239,35.1501,35.0977,35.0977,8700.0
2007-10-08 11:35:00,53.6,53.6,53.58,53.59,7500.0,35.0846,35.0846,35.0715,35.0781,7500.0
2007-10-08 11:40:00,53.58,53.62,53.57,53.57,6800.0,35.0715,35.0977,35.065,35.065,6800.0
2007-10-08 11:45:00,53.57,53.61,53.55,53.59,9000.0,35.065,35.0911,35.0519,35.0781,9000.0
2007-10-08 11:50:00,53.59,53.6,53.56,53.6,5800.0,35.0781,35.0846,35.0584,35.0846,5800.0
2007-10-08 11:55:00,53.6,53.68,53.6,53.66,5100.0,35.0846,35.137,35.0846,35.1239,5100.0
2007-10-08 12:00:00,53.66,53.68,53.64,53.64,5700.0,35.1239,35.137,35.1108,35.1108,5700.0
2007-10-08 12:05:00,53.65,53.66,53.59,53.59,14200.0,35.1173,35.1239,35.0781,35.0781,14200.0
2007-10-08 12:10:00,53.59,53.6,53.58,53.58,5700.0,35.0781,35.0846,35.0715,35.0715,5700.0
2007-10-08 12:15:00,53.58,53.6,53.55,53.6,7300.0,35.0715,35.0846,35.0519,35.0846,7300.0
2007-10-08 12:20:00,53.59,53.61,53.58,53.6,6400.0,35.0781,35.0911,35.0715,35.0846,6400.0
2007-10-08 12:25:00,53.6,53.62,53.57,53.58,10600.0,35.0846,35.0977,35.065,35.0715,10600.0
2007-10-08 12:30:00,53.59,53.59,53.56,53.57,7200.0,35.0781,35.0781,35.0584,35.065,7200.0
2007-10-08 12:35:00,53.58,53.63,53.57,53.59,11500.0,35.0715,35.1042,35.065,35.0781,11500.0
2007-10-08 12:40:00,53.59,53.64,53.58,53.64,8000.0,35.0781,35.1108,35.0715,35.1108,8000.0
2007-10-08 12:45:00,53.63,53.65,53.56,53.65,11800.0,35.1042,35.1173,35.0584,35.1173,11800.0
2007-10-08 12:50:00,53.64,53.67,53.64,53.66,5400.0,35.1108,35.1304,35.1108,35.1239,5400.0
2007-10-08 12:55:00,53.65,53.68,53.65,53.66,6900.0,35.1173,35.137,35.1173,35.1239,6900.0
2007-10-08 13:00:00,53.66,53.66,53.62,53.65,10300.0,35.1239,35.1239,35.0977,35.1173,10300.0
2007-10-08 13:05:00,53.64,53.64,53.6,53.6,7300.0,35.1108,35.1108,35.0846,35.0846,7300.0
2007-10-08 13:10:00,53.6,53.65,53.6,53.64,14600.0,35.0846,35.1173,35.0846,35.1108,14600.0
2007-10-08 13:15:00,53.64,53.65,53.62,53.62,11600.0,35.1108,35.1173,35.0977,35.0977,11600.0
2007-10-08 13:20:00,53.61,53.62,53.59,53.59,6600.0,35.0911,35.0977,35.0781,35.0781,6600.0
2007-10-08 13:25:00,53.59,53.61,53.58,53.6,5800.0,35.0781,35.0911,35.0715,35.0846,5800.0
2007-10-08 13:30:00,53.61,53.61,53.57,53.58,10600.0,35.0911,35.0911,35.065,35.0715,10600.0
2007-10-08 13:35:00,53.58,53.59,53.53,53.55,12100.0,35.0715,35.0781,35.0388,35.0519,12100.0
2007-10-08 13:40:00,53.54,53.55,53.5,53.55,8300.0,35.0453,35.0519,35.0191,35.0519,8300.0
2007-10-08 13:45:00,53.53,53.57,53.52,53.55,11300.0,35.0388,35.065,35.0322,35.0519,11300.0
2007-10-08 13:50:00,53.55,53.58,53.51,53.53,8100.0,35.0519,35.0715,35.0257,35.0388,8100.0
2007-10-08 13:55:00,53.51,53.6,53.51,53.59,7100.0,35.0257,35.0846,35.0257,35.0781,7100.0
2007-10-08 14:00:00,53.59,53.63,53.57,53.61,10400.0,35.0781,35.1042,35.065,35.0911,10400.0
2007-10-08 14:05:00,53.63,53.67,53.63,53.65,7800.0,35.1042,35.1304,35.1042,35.1173,7800.0
2007-10-08 14:10:00,53.65,53.66,53.61,53.64,17500.0,35.1173,35.1239,35.0911,35.1108,17500.0
2007-10-08 14:15:00,53.66,53.71,53.65,53.71,20200.0,35.1239,35.1566,35.1173,35.1566,20200.0
2007-10-08 14:20:00,53.71,53.76,53.7,53.73,16200.0,35.1566,35.1893,35.1501,35.1697,16200.0
2007-10-08 14:25:00,53.74,53.75,53.72,53.75,12100.0,35.1762,35.1828,35.1632,35.1828,12100.0
2007-10-08 14:30:00,53.74,53.76,53.72,53.75,15800.0,35.1762,35.1893,35.1632,35.1828,15800.0
2007-10-08 14:35:00,53.77,53.77,53.66,53.69,19000.0,35.1959,35.1959,35.1239,35.1435,19000.0
2007-10-08 14:40:00,53.69,53.74,53.66,53.68,10900.0,35.1435,35.1762,35.1239,35.137,10900.0
2007-10-08 14:45:00,53.68,53.69,53.67,53.69,6500.0,35.137,35.1435,35.1304,35.1435,6500.0
2007-10-08 14:50:00,53.7,53.71,53.64,53.68,12900.0,35.1501,35.1566,35.1108,35.137,12900.0
2007-10-08 14:55:00,53.68,53.68,53.63,53.66,10500.0,35.137,35.137,35.1042,35.1239,10500.0
2007-10-08 15:00:00,53.68,53.68,53.63,53.64,12900.0,35.137,35.137,35.1042,35.1108,12900.0
2007-10-08 15:05:00,53.65,53.69,53.63,53.68,11700.0,35.1173,35.1435,35.1042,35.137,11700.0
2007-10-08 15:10:00,53.69,53.71,53.64,53.71,16700.0,35.1435,35.1566,35.1108,35.1566,16700.0
2007-10-08 15:15:00,53.71,53.74,53.65,53.68,18600.0,35.1566,35.1762,35.1173,35.137,18600.0
2007-10-08 15:20:00,53.68,53.7,53.67,53.7,13700.0,35.137,35.1501,35.1304,35.1501,13700.0
2007-10-08 15:25:00,53.7,53.71,53.69,53.69,15400.0,35.1501,35.1566,35.1435,35.1435,15400.0
2007-10-08 15:30:00,53.71,53.73,53.68,53.7,21200.0,35.1566,35.1697,35.137,35.1501,21200.0
2007-10-08 15:35:00,53.69,53.7,53.64,53.68,23000.0,35.1435,35.1501,35.1108,35.137,23000.0
2007-10-08 15:40:00,53.67,53.69,53.62,53.64,37800.0,35.1304,35.1435,35.0977,35.1108,37800.0
2007-10-08 15:45:00,53.63,53.72,53.62,53.66,45500.0,35.1042,35.1632,35.0977,35.1239,45500.0
2007-10-08 15:50:00,53.67,53.68,53.57,53.57,61200.0,35.1304,35.137,35.065,35.065,61200.0
2007-10-08 15:55:00,53.57,53.57,53.43,53.48,117800.0,35.065,35.065,34.9733,35.0061,117800.0
2007-10-09 09:30:00,53.42,53.74,53.35,53.62,102400.0,34.9668,35.1762,34.921,35.0977,102400.0
2007-10-09 09:35:00,53.6,53.66,53.39,53.53,15000.0,35.0846,35.1239,34.9471,35.0388,15000.0
2007-10-09 09:40:00,53.5,53.5,53.31,53.34,20100.0,35.0191,35.0191,34.8948,34.9144,20100.0
2007-10-09 09:45:00,53.38,53.39,53.25,53.25,40400.0,34.9406,34.9471,34.8555,34.8555,40400.0
2007-10-09 09:50:00,53.25,53.28,53.1,53.19,28600.0,34.8555,34.8751,34.7573,34.8162,28600.0
2007-10-09 09:55:00,53.16,53.16,53.1,53.12,17200.0,34.7966,34.7966,34.7573,34.7704,17200.0
2007-10-09 10:00:00,53.13,53.25,53.11,53.25,28100.0,34.777,34.8555,34.7639,34.8555,28100.0
2007-10-09 10:05:00,53.25,53.27,53.19,53.22,26900.0,34.8555,34.8686,34.8162,34.8359,26900.0
2007-10-09 10:10:00,53.22,53.34,53.22,53.34,22300.0,34.8359,34.9144,34.8359,34.9144,22300.0
2007-10-09 10:15:00,53.33,53.37,53.26,53.28,28000.0,34.9079,34.9341,34.8621,34.8751,28000.0
2007-10-09 10:20:00,53.28,53.33,53.25,53.27,22000.0,34.8751,34.9079,34.8555,34.8686,22000.0
2007-10-09 10:25:00,53.27,53.29,53.14,53.18,29700.0,34.8686,34.8817,34.7835,34.8097,29700.0
2007-10-09 10:30:00,53.16,53.19,53.1,53.14,21300.0,34.7966,34.8162,34.7573,34.7835,21300.0
2007-10-09 10:35:00,53.14,53.28,52.61,53.27,43600.0,34.7835,34.8751,34.4366,34.8686,43600.0
2007-10-09 10:40:00,53.28,53.37,53.28,53.33,16100.0,34.8751,34.9341,34.8751,34.9079,16100.0
2007-10-09 10:45:00,53.33,53.33,53.18,53.22,16500.0,34.9079,34.9079,34.8097,34.8359,16500.0
2007-10-09 10:50:00,53.23,53.27,53.2,53.21,23300.0,34.8424,34.8686,34.8228,34.8293,23300.0
2007-10-09 10:55:00,53.21,53.21,53.13,53.14,18000.0,34.8293,34.8293,34.777,34.7835,18000.0
2007-10-09 11:00:00,53.15,53.18,53.12,53.16,15900.0,34.79,34.8097,34.7704,34.7966,15900.0
2007-10-09 11:05:00,53.17,53.19,53.12,53.17,8500.0,34.8031,34.8162,34.7704,34.8031,8500.0
2007-10-09 11:10:00,53.17,53.2,53.15,53.15,10300.0,34.8031,34.8228,34.79,34.79,10300.0
2007-10-09 11:15:00,53.16,53.2,53.15,53.2,7100.0,34.7966,34.8228,34.79,34.8228,7100.0
2007-10-09 11:20:00,53.18,53.23,53.18,53.21,8100.0,34.8097,34.8424,34.8097,34.8293,8100.0
2007-10-09 11:25:00,53.2,53.25,53.2,53.24,8600.0,34.8228,34.8555,34.8228,34.849,8600.0
2007-10-09 11:30:00,53.24,53.25,53.21,53.22,6700.0,34.849,34.8555,34.8293,34.8359,6700.0
2007-10-09 11:35:00,53.21,53.25,53.16,53.18,17200.0,34.8293,34.8555,34.7966,34.8097,17200.0
2007-10-09 11:40:00,53.19,53.19,53.05,53.07,21900.0,34.8162,34.8162,34.7246,34.7377,21900.0
2007-10-09 11:45:00,53.08,53.1,53.06,53.09,10100.0,34.7442,34.7573,34.7311,34.7508,10100.0
2007-10-09 11:50:00,53.09,53.13,53.08,53.1,10800.0,34.7508,34.777,34.7442,34.7573,10800.0
2007-10-09 11:55:00,53.1,53.14,53.1,53.13,10500.0,34.7573,34.7835,34.7573,34.777,10500.0
2007-10-09 12:00:00,53.13,53.14,53.07,53.07,13700.0,34.777,34.7835,34.7377,34.7377,13700.0
2007-10-09 12:05:00,53.07,53.09,53.06,53.08,8800.0,34.7377,34.7508,34.7311,34.7442,8800.0
2007-10-09 12:10:00,53.08,53.09,53.05,53.05,13500.0,34.7442,34.7508,34.7246,34.7246,13500.0
2007-10-09 12:15:00,53.05,53.08,53.05,53.06,12000.0,34.7246,34.7442,34.7246,34.7311,12000.0
2007-10-09 12:20:00,53.07,53.13,53.06,53.1,21300.0,34.7377,34.777,34.7311,34.7573,21300.0
2007-10-09 12:25:00,53.09,53.1,53.02,53.02,19100.0,34.7508,34.7573,34.705,34.705,19100.0
2007-10-09 12:30:00,53.01,53.03,52.89,52.92,27500.0,34.6984,34.7115,34.6199,34.6395,27500.0
2007-10-09 12:35:00,52.92,52.92,52.88,52.91,10900.0,34.6395,34.6395,34.6133,34.633,10900.0
2007-10-09 12:40:00,52.9,52.91,52.87,52.9,19200.0,34.6264,34.633,34.6068,34.6264,19200.0
2007-10-09 12:45:00,52.88,52.89,52.84,52.87,14600.0,34.6133,34.6199,34.5871,34.6068,14600.0
2007-10-09 12:50:00,52.87,52.88,52.81,52.87,23300.0,34.6068,34.6133,34.5675,34.6068,23300.0
2007-10-09 12:55:00,52.87,52.92,52.87,52.9,39000.0,34.6068,34.6395,34.6068,34.6264,39000.0
2007-10-09 13:00:00,52.92,52.96,52.91,52.94,5400.0,34.6395,34.6657,34.633,34.6526,5400.0
2007-10-09 13:05:00,52.94,52.94,52.89,52.92,15200.0,34.6526,34.6526,34.6199,34.6395,15200.0
2007-10-09 13:10:00,52.93,52.99,52.92,52.99,8600.0,34.646,34.6853,34.6395,34.6853,8600.0
2007-10-09 13:15:00,52.98,53.01,52.98,53.01,7600.0,34.6788,34.6984,34.6788,34.6984,7600.0
2007-10-09 13:20:00,53.0,53.0,52.86,52.9,15200.0,34.6919,34.6919,34.6002,34.6264,15200.0
2007-10-09 13:25:00,52.9,52.94,52.87,52.9,13100.0,34.6264,34.6526,34.6068,34.6264,13100.0
2007-10-09 13:30:00,52.87,52.91,52.85,52.88,10800.0,34.6068,34.633,34.5937,34.6133,10800.0
2007-10-09 13:35:00,52.87,52.93,52.85,52.9,9200.0,34.6068,34.646,34.5937,34.6264,9200.0
2007-10-09 13:40:00,52.89,52.9,52.85,52.87,8900.0,34.6199,34.6264,34.5937,34.6068,8900.0
2007-10-09 13:45:00,52.87,53.01,52.86,52.93,33700.0,34.6068,34.6984,34.6002,34.646,33700.0
2007-10-09 13:50:00,52.94,52.97,52.9,52.95,13200.0,34.6526,34.6722,34.6264,34.6591,13200.0
2007-10-09 13:55:00,52.94,52.96,52.92,52.95,6800.0,34.6526,34.6657,34.6395,34.6591,6800.0
2007-10-09 14:00:00,52.93,53.05,52.8,52.99,46100.0,34.646,34.7246,34.561,34.6853,46100.0
2007-10-09 14:05:00,52.98,53.03,52.96,52.99,14800.0,34.6788,34.7115,34.6657,34.6853,14800.0
2007-10-09 14:10:00,52.97,53.02,52.87,52.94,24000.0,34.6722,34.705,34.6068,34.6526,24000.0
2007-10-09 14:15:00,52.93,52.99,52.87,52.92,34000.0,34.646,34.6853,34.6068,34.6395,34000.0
2007-10-09 14:20:00,52.92,53.03,52.89,52.93,26400.0,34.6395,34.7115,34.6199,34.646,26400.0
2007-10-09 14:25:00,52.93,53.09,52.88,53.03,20300.0,34.646,34.7508,34.6133,34.7115,20300.0
2007-10-09 14:30:00,53.04,53.14,53.02,53.13,31700.0,34.718,34.7835,34.705,34.777,31700.0
2007-10-09 14:35:00,53.14,53.17,53.07,53.11,46000.0,34.7835,34.8031,34.7377,34.7639,46000.0
2007-10-09 14:40:00,53.11,53.13,53.1,53.12,13200.0,34.7639,34.777,34.7573,34.7704,13200.0
2007-10-09 14:45:00,53.11,53.19,53.09,53.14,25300.0,34.7639,34.8162,34.7508,34.7835,25300.0
2007-10-09 14:50:00,53.13,53.13,53.04,53.08,40600.0,34.777,34.777,34.718,34.7442,40600.0
2007-10-09 14:55:00,53.07,53.09,53.04,53.07,15900.0,34.7377,34.7508,34.718,34.7377,15900.0
2007-10-09 15:00:00,53.06,53.07,52.88,52.94,47700.0,34.7311,34.7377,34.6133,34.6526,47700.0
2007-10-09 15:05:00,52.93,53.05,52.93,53.03,12300.0,34.646,34.7246,34.646,34.7115,12300.0
2007-10-09 15:10:00,53.06,53.1,53.04,53.07,29900.0,34.7311,34.7573,34.718,34.7377,29900.0
2007-10-09 15:15:00,53.1,53.2,53.1,53.15,50300.0,34.7573,34.8228,34.7573,34.79,50300.0
2007-10-09 15:20:00,53.16,53.18,53.15,53.17,58300.0,34.7966,34.8097,34.79,34.8031,58300.0
2007-10-09 15:25:00,53.17,53.24,53.15,53.22,622700.0,34.8031,34.849,34.79,34.8359,622700.0
2007-10-09 15:30:00,53.22,53.26,53.17,53.2,29800.0,34.8359,34.8621,34.8031,34.8228,29800.0
2007-10-09 15:35:00,53.21,53.26,53.19,53.26,36600.0,34.8293,34.8621,34.8162,34.8621,36600.0
2007-10-09 15:40:00,53.27,53.74,53.18,53.24,133300.0,34.8686,35.1762,34.8097,34.849,133300.0
2007-10-09 15:45:00,53.24,53.25,53.19,53.21,46400.0,34.849,34.8555,34.8162,34.8293,46400.0
2007-10-09 15:50:00,53.21,53.22,53.19,53.2,93500.0,34.8293,34.8359,34.8162,34.8228,93500.0
2007-10-09 15:55:00,53.2,53.4,53.13,53.25,381000.0,34.8228,34.9537,34.777,34.8555,381000.0
2007-10-10 09:30:00,53.43,53.69,53.43,53.46,45800.0,34.9733,35.1435,34.9733,34.993,45800.0
2007-10-10 09:35:00,53.49,53.58,53.47,53.53,45800.0,35.0126,35.0715,34.9995,35.0388,45800.0
2007-10-10 09:40:00,53.56,53.6,53.52,53.55,110300.0,35.0584,35.0846,35.0322,35.0519,110300.0
2007-10-10 09:45:00,53.55,53.58,53.48,53.5,138400.0,35.0519,35.0715,35.0061,35.0191,138400.0
2007-10-10 09:50:00,53.53,53.55,53.46,53.5,28300.0,35.0388,35.0519,34.993,35.0191,28300.0
2007-10-10 09:55:00,53.5,53.52,53.48,53.48,41800.0,35.0191,35.0322,35.0061,35.0061,41800.0
2007-10-10 10:00:00,53.47,53.52,53.45,53.45,35600.0,34.9995,35.0322,34.9864,34.9864,35600.0
2007-10-10 10:05:00,53.45,53.49,53.42,53.47,35200.0,34.9864,35.0126,34.9668,34.9995,35200.0
2007-10-10 10:10:00,53.46,53.46,53.4,53.43,35600.0,34.993,34.993,34.9537,34.9733,35600.0
2007-10-10 10:15:00,53.43,53.48,53.43,53.45,75500.0,34.9733,35.0061,34.9733,34.9864,75500.0
2007-10-10 10:20:00,53.45,53.5,53.42,53.45,63100.0,34.9864,35.0191,34.9668,34.9864,63100.0
2007-10-10 10:25:00,53.44,53.47,53.43,53.46,60200.0,34.9799,34.9995,34.9733,34.993,60200.0
2007-10-10 10:30:00,53.47,53.5,53.47,53.47,25800.0,34.9995,35.0191,34.9995,34.9995,25800.0
2007-10-10 10:35:00,53.47,53.49,53.44,53.45,53200.0,34.9995,35.0126,34.9799,34.9864,53200.0
2007-10-10 10:40:00,53.46,53.53,53.46,53.52,30200.0,34.993,35.0388,34.993,35.0322,30200.0
2007-10-10 10:45:00,53.52,53.7,53.52,53.68,28600.0,35.0322,35.1501,35.0322,35.137,28600.0
2007-10-10 10:50:00,53.68,53.73,53.66,53.71,24400.0,35.137,35.1697,35.1239,35.1566,24400.0
2007-10-10 10:55:00,53.72,53.78,53.68,53.78,40900.0,35.1632,35.2024,35.137,35.2024,40900.0
2007-10-10 11:00:00,53.78,53.82,53.7,53.77,51400.0,35.2024,35.2286,35.1501,35.1959,51400.0
2007-10-10 11:05:00,53.78,53.8,53.76,53.79,30800.0,35.2024,35.2155,35.1893,35.209,30800.0
2007-10-10 11:10:00,53.79,53.8,53.76,53.78,17500.0,35.209,35.2155,35.1893,35.2024,17500.0
2007-10-10 11:15:00,53.78,53.78,53.7,53.72,23600.0,35.2024,35.2024,35.1501,35.1632,23600.0
2007-10-10 11:20:00,53.71,53.76,53.71,53.75,17600.0,35.1566,35.1893,35.1566,35.1828,17600.0
2007-10-10 11:25:00,53.75,53.75,53.71,53.73,22700.0,35.1828,35.1828,35.1566,35.1697,22700.0
2007-10-10 11:30:00,53.73,53.75,53.68,53.73,13300.0,35.1697,35.1828,35.137,35.1697,13300.0
2007-10-10 11:35:00,53.74,53.78,53.74,53.78,19600.0,35.1762,35.2024,35.1762,35.2024,19600.0
2007-10-10 11:40:00,53.78,53.79,53.76,53.79,17100.0,35.2024,35.209,35.1893,35.209,17100.0
2007-10-10 11:45:00,53.8,53.8,53.76,53.76,11900.0,35.2155,35.2155,35.1893,35.1893,11900.0
2007-10-10 11:50:00,53.76,53.84,53.72,53.81,60600.0,35.1893,35.2417,35.1632,35.2221,60600.0
2007-10-10 11:55:00,53.83,53.84,53.78,53.8,29700.0,35.2352,35.2417,35.2024,35.2155,29700.0
2007-10-10 12:00:00,53.8,53.87,53.79,53.79,83200.0,35.2155,35.2613,35.209,35.209,83200.0
2007-10-10 12:05:00,53.8,53.8,53.77,53.8,9600.0,35.2155,35.2155,35.1959,35.2155,9600.0
2007-10-10 12:10:00,53.8,53.8,53.75,53.75,19300.0,35.2155,35.2155,35.1828,35.1828,19300.0
2007-10-10 12:15:00,53.76,53.77,53.73,53.75,64000.0,35.1893,35.1959,35.1697,35.1828,64000.0
2007-10-10 12:20:00,53.75,53.78,53.73,53.74,53900.0,35.1828,35.2024,35.1697,35.1762,53900.0
2007-10-10 12:25:00,53.75,53.76,53.7,53.76,25400.0,35.1828,35.1893,35.1501,35.1893,25400.0
2007-10-10 12:30:00,53.76,53.77,53.72,53.72,57000.0,35.1893,35.1959,35.1632,35.1632,57000.0
2007-10-10 12:35:00,53.72,53.72,53.63,53.63,23200.0,35.1632,35.1632,35.1042,35.1042,23200.0
2007-10-10 12:40:00,53.61,53.62,53.55,53.6,17000.0,35.0911,35.0977,35.0519,35.0846,17000.0
2007-10-10 12:45:00,53.59,53.67,53.57,53.57,11700.0,35.0781,35.1304,35.065,35.065,11700.0
2007-10-10 12:50:00,53.58,53.59,53.48,53.56,14400.0,35.0715,35.0781,35.0061,35.0584,14400.0
2007-10-10 12:55:00,53.57,53.62,53.55,53.59,13600.0,35.065,35.0977,35.0519,35.0781,13600.0
2007-10-10 13:00:00,53.6,53.72,53.58,53.71,35300.0,35.0846,35.1632,35.0715,35.1566,35300.0
2007-10-10 13:05:00,53.71,53.74,53.65,53.69,30100.0,35.1566,35.1762,35.1173,35.1435,30100.0
2007-10-10 13:10:00,53.68,53.73,53.61,53.65,25600.0,35.137,35.1697,35.0911,35.1173,25600.0
2007-10-10 13:15:00,53.66,53.67,53.55,53.57,14600.0,35.1239,35.1304,35.0519,35.065,14600.0
2007-10-10 13:20:00,53.55,53.58,53.53,53.56,13400.0,35.0519,35.0715,35.0388,35.0584,13400.0
2007-10-10 13:25:00,53.58,53.58,53.53,53.56,7200.0,35.0715,35.0715,35.0388,35.0584,7200.0
2007-10-10 13:30:00,53.56,53.61,53.55,53.55,17200.0,35.0584,35.0911,35.0519,35.0519,17200.0
2007-10-10 13:35:00,53.57,53.62,53.56,53.6,11900.0,35.065,35.0977,35.0584,35.0846,11900.0
2007-10-10 13:40:00,53.59,53.66,53.59,53.64,28100.0,35.0781,35.1239,35.0781,35.1108,28100.0
2007-10-10 13:45:00,53.62,53.65,53.59,53.6,20500.0,35.0977,35.1173,35.0781,35.0846,20500.0
2007-10-10 13:50:00,53.58,53.62,53.57,53.62,10700.0,35.0715,35.0977,35.065,35.0977,10700.0
2007-10-10 13:55:00,53.61,53.66,53.59,53.66,11900.0,35.0911,35.1239,35.0781,35.1239,11900.0
2007-10-10 14:00:00,53.65,53.65,53.57,53.58,12400.0,35.1173,35.1173,35.065,35.0715,12400.0
2007-10-10 14:05:00,53.58,53.6,53.53,53.54,18800.0,35.0715,35.0846,35.0388,35.0453,18800.0
2007-10-10 14:10:00,53.55,53.57,53.46,53.48,27100.0,35.0519,35.065,34.993,35.0061,27100.0
2007-10-10 14:15:00,53.49,53.55,53.47,53.53,10900.0,35.0126,35.0519,34.9995,35.0388,10900.0
2007-10-10 14:20:00,53.53,53.56,53.49,53.54,16600.0,35.0388,35.0584,35.0126,35.0453,16600.0
2007-10-10 14:25:00,53.55,53.6,53.51,53.58,23400.0,35.0519,35.0846,35.0257,35.0715,23400.0
2007-10-10 14:30:00,53.57,53.61,53.57,53.61,25400.0,35.065,35.0911,35.065,35.0911,25400.0
2007-10-10 14:35:00,53.6,53.65,53.59,53.65,30200.0,35.0846,35.1173,35.0781,35.1173,30200.0
2007-10-10 14:40:00,53.64,53.84,53.61,53.75,54200.0,35.1108,35.2417,35.0911,35.1828,54200.0
2007-10-10 14:45:00,53.76,53.79,53.7,53.75,32200.0,35.1893,35.209,35.1501,35.1828,32200.0
2007-10-10 14:50:00,53.73,53.75,53.67,53.7,43100.0,35.1697,35.1828,35.1304,35.1501,43100.0
2007-10-10 14:55:00,53.72,53.84,53.7,53.8,32700.0,35.1632,35.2417,35.1501,35.2155,32700.0
2007-10-10 15:00:00,53.79,53.94,53.79,53.94,40600.0,35.209,35.3072,35.209,35.3072,40600.0
2007-10-10 15:05:00,53.94,53.95,53.79,53.79,47300.0,35.3072,35.3137,35.209,35.209,47300.0
2007-10-10 15:10:00,53.82,53.92,53.81,53.89,148800.0,35.2286,35.2941,35.2221,35.2744,148800.0
2007-10-10 15:15:00,53.89,53.95,53.88,53.95,62500.0,35.2744,35.3137,35.2679,35.3137,62500.0
2007-10-10 15:20:00,53.95,54.0,53.91,53.93,62200.0,35.3137,35.3464,35.2875,35.3006,62200.0
2007-10-10 15:25:00,53.92,53.96,53.81,53.84,21100.0,35.2941,35.3202,35.2221,35.2417,21100.0
2007-10-10 15:30:00,53.84,53.91,53.45,53.89,61200.0,35.2417,35.2875,34.9864,35.2744,61200.0
2007-10-10 15:35:00,53.89,53.96,53.85,53.91,52100.0,35.2744,35.3202,35.2482,35.2875,52100.0
2007-10-10 15:40:00,53.91,53.99,53.89,53.98,30300.0,35.2875,35.3399,35.2744,35.3333,30300.0
2007-10-10 15:45:00,53.98,54.02,53.9,53.99,120900.0,35.3333,35.3595,35.281,35.3399,120900.0
2007-10-10 15:50:00,53.98,54.0,53.91,53.91,83500.0,35.3333,35.3464,35.2875,35.2875,83500.0
2007-10-10 15:55:00,53.92,53.94,53.82,53.85,147500.0,35.2941,35.3072,35.2286,35.2482,147500.0
2007-10-11 09:30:00,54.01,54.4,53.89,54.38,61600.0,35.353,35.6083,35.2744,35.5952,61600.0
2007-10-11 09:35:00,54.32,54.4,54.24,54.31,33600.0,35.5559,35.6083,35.5035,35.5493,33600.0
2007-10-11 09:40:00,54.31,54.33,54.25,54.25,38800.0,35.5493,35.5624,35.5101,35.5101,38800.0
2007-10-11 09:45:00,54.28,54.3,54.15,54.15,36100.0,35.5297,35.5428,35.4446,35.4446,36100.0
2007-10-11 09:50:00,54.2,54.21,54.05,54.18,33400.0,35.4773,35.4839,35.3792,35.4642,33400.0
2007-10-11 09:55:00,54.17,54.24,54.16,54.22,19800.0,35.4577,35.5035,35.4512,35.4904,19800.0
2007-10-11 10:00:00,54.22,54.35,54.22,54.24,33000.0,35.4904,35.5755,35.4904,35.5035,33000.0
2007-10-11 10:05:00,54.24,54.28,54.21,54.25,33400.0,35.5035,35.5297,35.4839,35.5101,33400.0
2007-10-11 10:10:00,54.24,54.26,54.21,54.22,14000.0,35.5035,35.5166,35.4839,35.4904,14000.0
2007-10-11 10:15:00,54.22,54.23,54.15,54.21,26300.0,35.4904,35.497,35.4446,35.4839,26300.0
2007-10-11 10:20:00,54.2,54.24,54.17,54.17,29100.0,35.4773,35.5035,35.4577,35.4577,29100.0
2007-10-11 10:25:00,54.2,54.24,54.13,54.21,28300.0,35.4773,35.5035,35.4315,35.4839,28300.0
2007-10-11 10:30:00,54.22,54.48,54.21,54.31,29700.0,35.4904,35.6606,35.4839,35.5493,29700.0
2007-10-11 10:35:00,54.3,54.33,54.21,54.29,24000.0,35.5428,35.5624,35.4839,35.5363,24000.0
2007-10-11 10:40:00,54.32,54.41,54.29,54.41,16700.0,35.5559,35.6148,35.5363,35.6148,16700.0
2007-10-11 10:45:00,54.42,54.47,54.36,54.38,26200.0,35.6213,35.6541,35.5821,35.5952,26200.0
2007-10-11 10:50:00,54.38,54.52,54.38,54.52,42800.0,35.5952,35.6868,35.5952,35.6868,42800.0
2007-10-11 10:55:00,54.52,54.58,54.48,54.56,30400.0,35.6868,35.7261,35.6606,35.713,30400.0
2007-10-11 11:00:00,54.58,54.64,54.53,54.6,32400.0,35.7261,35.7653,35.6933,35.7392,32400.0
2007-10-11 11:05:00,54.61,54.65,54.51,54.55,22700.0,35.7457,35.7719,35.6803,35.7064,22700.0
2007-10-11 11:10:00,54.56,54.59,54.48,54.49,23100.0,35.713,35.7326,35.6606,35.6672,23100.0
2007-10-11 11:15:00,54.48,54.54,54.46,54.47,19000.0,35.6606,35.6999,35.6475,35.6541,19000.0
2007-10-11 11:20:00,54.48,54.52,54.45,54.49,30800.0,35.6606,35.6868,35.641,35.6672,30800.0
2007-10-11 11:25:00,54.48,54.54,54.47,54.5,22000.0,35.6606,35.6999,35.6541,35.6737,22000.0
2007-10-11 11:30:00,54.5,54.55,54.5,54.54,16700.0,35.6737,35.7064,35.6737,35.6999,16700.0
2007-10-11 11:35:00,54.55,54.58,54.53,54.54,10000.0,35.7064,35.7261,35.6933,35.6999,10000.0
2007-10-11 11:40:00,54.55,54.63,54.54,54.57,24900.0,35.7064,35.7588,35.6999,35.7195,24900.0
2007-10-11 11:45:00,54.57,54.61,54.56,54.58,19600.0,35.7195,35.7457,35.713,35.7261,19600.0
2007-10-11 11:50:00,54.58,54.58,54.52,54.53,10400.0,35.7261,35.7261,35.6868,35.6933,10400.0
2007-10-11 11:55:00,54.53,54.56,54.51,54.52,11200.0,35.6933,35.713,35.6803,35.6868,11200.0
2007-10-11 12:00:00,54.51,54.61,54.51,54.53,23800.0,35.6803,35.7457,35.6803,35.6933,23800.0
2007-10-11 12:05:00,54.52,54.53,54.44,54.44,16900.0,35.6868,35.6933,35.6344,35.6344,16900.0
2007-10-11 12:10:00,54.42,54.47,54.42,54.45,14100.0,35.6213,35.6541,35.6213,35.641,14100.0
2007-10-11 12:15:00,54.45,54.49,54.45,54.46,13400.0,35.641,35.6672,35.641,35.6475,13400.0
2007-10-11 12:20:00,54.46,54.48,54.44,54.46,20300.0,35.6475,35.6606,35.6344,35.6475,20300.0
2007-10-11 12:25:00,54.45,54.49,54.45,54.47,10200.0,35.641,35.6672,35.641,35.6541,10200.0
2007-10-11 12:30:00,54.49,54.54,54.48,54.52,17700.0,35.6672,35.6999,35.6606,35.6868,17700.0
2007-10-11 12:35:00,54.53,54.54,54.5,54.53,6500.0,35.6933,35.6999,35.6737,35.6933,6500.0
2007-10-11 12:40:00,54.53,54.54,54.46,54.46,13900.0,35.6933,35.6999,35.6475,35.6475,13900.0
2007-10-11 12:45:00,54.46,54.5,54.45,54.49,7800.0,35.6475,35.6737,35.641,35.6672,7800.0
2007-10-11 12:50:00,54.48,54.48,54.45,54.45,8000.0,35.6606,35.6606,35.641,35.641,8000.0
2007-10-11 12:55:00,54.45,54.46,54.45,54.45,9200.0,35.641,35.6475,35.641,35.641,9200.0
2007-10-11 13:00:00,54.45,54.47,54.42,54.45,20600.0,35.641,35.6541,35.6213,35.641,20600.0
2007-10-11 13:05:00,54.44,54.46,54.44,54.45,9300.0,35.6344,35.6475,35.6344,35.641,9300.0
2007-10-11 13:10:00,54.44,54.5,54.44,54.49,14500.0,35.6344,35.6737,35.6344,35.6672,14500.0
2007-10-11 13:15:00,54.5,54.5,54.45,54.46,11900.0,35.6737,35.6737,35.641,35.6475,11900.0
2007-10-11 13:20:00,54.46,54.47,54.43,54.44,11300.0,35.6475,35.6541,35.6279,35.6344,11300.0
2007-10-11 13:25:00,54.44,54.45,54.41,54.45,11300.0,35.6344,35.641,35.6148,35.641,11300.0
2007-10-11 13:30:00,54.44,54.47,54.41,54.42,15400.0,35.6344,35.6541,35.6148,35.6213,15400.0
2007-10-11 13:35:00,54.42,54.43,54.41,54.42,8000.0,35.6213,35.6279,35.6148,35.6213,8000.0
2007-10-11 13:40:00,54.42,54.44,54.4,54.42,11600.0,35.6213,35.6344,35.6083,35.6213,11600.0
2007-10-11 13:45:00,54.43,54.49,54.43,54.48,12500.0,35.6279,35.6672,35.6279,35.6606,12500.0
2007-10-11 13:50:00,54.47,54.48,54.41,54.43,14700.0,35.6541,35.6606,35.6148,35.6279,14700.0
2007-10-11 13:55:00,54.42,54.42,54.34,54.38,20600.0,35.6213,35.6213,35.569,35.5952,20600.0
2007-10-11 14:00:00,54.37,54.41,54.28,54.31,29700.0,35.5886,35.6148,35.5297,35.5493,29700.0
2007-10-11 14:05:00,54.31,54.32,54.1,54.1,78100.0,35.5493,35.5559,35.4119,35.4119,78100.0
2007-10-11 14:10:00,54.14,54.15,54.04,54.15,44200.0,35.4381,35.4446,35.3726,35.4446,44200.0
2007-10-11 14:15:00,54.15,54.2,53.97,54.03,46700.0,35.4446,35.4773,35.3268,35.3661,46700.0
2007-10-11 14:20:00,54.04,54.25,53.92,54.2,71500.0,35.3726,35.5101,35.2941,35.4773,71500.0
2007-10-11 14:25:00,54.2,54.23,54.14,54.15,96100.0,35.4773,35.497,35.4381,35.4446,96100.0
2007-10-11 14:30:00,54.15,54.53,54.09,54.51,82000.0,35.4446,35.6933,35.4053,35.6803,82000.0
2007-10-11 14:35:00,54.47,54.47,54.29,54.34,37300.0,35.6541,35.6541,35.5363,35.569,37300.0
2007-10-11 14:40:00,54.4,54.5,54.35,54.42,41400.0,35.6083,35.6737,35.5755,35.6213,41400.0
2007-10-11 14:45:00,54.46,54.5,54.41,54.48,44600.0,35.6475,35.6737,35.6148,35.6606,44600.0
2007-10-11 14:50:00,54.43,54.5,54.34,54.43,42000.0,35.6279,35.6737,35.569,35.6279,42000.0
2007-10-11 14:55:00,54.45,54.53,54.3,54.41,37500.0,35.641,35.6933,35.5428,35.6148,37500.0
2007-10-11 15:00:00,54.42,54.43,54.26,54.28,57700.0,35.6213,35.6279,35.5166,35.5297,57700.0
2007-10-11 15:05:00,54.26,54.26,53.99,54.09,58500.0,35.5166,35.5166,35.3399,35.4053,58500.0
2007-10-11 15:10:00,54.08,54.14,53.87,53.99,62100.0,35.3988,35.4381,35.2613,35.3399,62100.0
2007-10-11 15:15:00,53.99,54.06,53.83,53.92,66000.0,35.3399,35.3857,35.2352,35.2941,66000.0
2007-10-11 15:20:00,53.92,54.0,53.84,53.88,53400.0,35.2941,35.3464,35.2417,35.2679,53400.0
2007-10-11 15:25:00,53.88,53.91,53.73,53.79,62600.0,35.2679,35.2875,35.1697,35.209,62600.0
2007-10-11 15:30:00,53.78,53.87,53.64,53.81,59100.0,35.2024,35.2613,35.1108,35.2221,59100.0
2007-10-11 15:35:00,53.83,53.92,53.72,53.77,38200.0,35.2352,35.2941,35.1632,35.1959,38200.0
2007-10-11 15:40:00,53.78,53.93,53.71,53.88,36300.0,35.2024,35.3006,35.1566,35.2679,36300.0
2007-10-11 15:45:00,53.88,53.97,53.79,53.91,45900.0,35.2679,35.3268,35.209,35.2875,45900.0
2007-10-11 15:50:00,53.93,54.02,53.84,54.02,64100.0,35.3006,35.3595,35.2417,35.3595,64100.0
2007-10-11 15:55:00,54.01,54.08,53.96,54.0,71800.0,35.353,35.3988,35.3202,35.3464,71800.0
2007-10-12 09:30:00,53.95,54.05,53.76,53.87,17100.0,35.3137,35.3792,35.1893,35.2613,17100.0
2007-10-12 09:35:00,53.92,54.02,53.85,54.0,13100.0,35.2941,35.3595,35.2482,35.3464,13100.0
2007-10-12 09:40:00,53.96,54.15,53.95,54.03,11400.0,35.3202,35.4446,35.3137,35.3661,11400.0
2007-10-12 09:45:00,54.07,54.15,53.96,54.05,17200.0,35.3922,35.4446,35.3202,35.3792,17200.0
2007-10-12 09:50:00,54.05,54.09,54.02,54.05,10700.0,35.3792,35.4053,35.3595,35.3792,10700.0
2007-10-12 09:55:00,54.12,54.22,54.07,54.11,10100.0,35.425,35.4904,35.3922,35.4184,10100.0
2007-10-12 10:00:00,54.07,54.23,54.05,54.23,11100.0,35.3922,35.497,35.3792,35.497,11100.0
2007-10-12 10:05:00,54.21,54.37,54.15,54.27,15000.0,35.4839,35.5886,35.4446,35.5232,15000.0
2007-10-12 10:10:00,54.28,54.3,54.2,54.29,12100.0,35.5297,35.5428,35.4773,35.5363,12100.0
2007-10-12 10:15:00,54.29,54.35,54.19,54.24,12200.0,35.5363,35.5755,35.4708,35.5035,12200.0
2007-10-12 10:20:00,54.23,54.3,54.2,54.3,7200.0,35.497,35.5428,35.4773,35.5428,7200.0
2007-10-12 10:25:00,54.31,54.32,54.25,54.26,9800.0,35.5493,35.5559,35.5101,35.5166,9800.0
2007-10-12 10:30:00,54.27,54.3,54.2,54.2,10600.0,35.5232,35.5428,35.4773,35.4773,10600.0
2007-10-12 10:35:00,54.22,54.24,54.19,54.2,8500.0,35.4904,35.5035,35.4708,35.4773,8500.0
2007-10-12 10:40:00,54.2,54.23,54.1,54.12,7400.0,35.4773,35.497,35.4119,35.425,7400.0
2007-10-12 10:45:00,54.1,54.14,54.07,54.07,5600.0,35.4119,35.4381,35.3922,35.3922,5600.0
2007-10-12 10:50:00,54.09,54.12,54.05,54.08,9700.0,35.4053,35.425,35.3792,35.3988,9700.0
2007-10-12 10:55:00,54.05,54.14,54.05,54.14,11100.0,35.3792,35.4381,35.3792,35.4381,11100.0
2007-10-12 11:00:00,54.16,54.27,54.13,54.21,17100.0,35.4512,35.5232,35.4315,35.4839,17100.0
2007-10-12 11:05:00,54.24,54.27,54.17,54.2,12300.0,35.5035,35.5232,35.4577,35.4773,12300.0
2007-10-12 11:10:00,54.2,54.2,54.1,54.1,4900.0,35.4773,35.4773,35.4119,35.4119,4900.0
2007-10-12 11:15:00,54.07,54.11,54.05,54.09,6900.0,35.3922,35.4184,35.3792,35.4053,6900.0
2007-10-12 11:20:00,54.09,54.28,54.09,54.27,12200.0,35.4053,35.5297,35.4053,35.5232,12200.0
2007-10-12 11:25:00,54.27,54.28,54.17,54.23,17500.0,35.5232,35.5297,35.4577,35.497,17500.0
2007-10-12 11:30:00,54.23,54.24,54.15,54.15,15200.0,35.497,35.5035,35.4446,35.4446,15200.0
2007-10-12 11:35:00,54.18,54.19,54.12,54.14,9500.0,35.4642,35.4708,35.425,35.4381,9500.0
2007-10-12 11:40:00,54.13,54.14,54.07,54.09,6000.0,35.4315,35.4381,35.3922,35.4053,6000.0
2007-10-12 11:45:00,54.1,54.14,54.07,54.1,8900.0,35.4119,35.4381,35.3922,35.4119,8900.0
2007-10-12 11:50:00,54.1,54.1,54.05,54.1,13700.0,35.4119,35.4119,35.3792,35.4119,13700.0
2007-10-12 11:55:00,54.11,54.12,54.03,54.09,8200.0,35.4184,35.425,35.3661,35.4053,8200.0
2007-10-12 12:00:00,54.1,54.14,54.06,54.11,21800.0,35.4119,35.4381,35.3857,35.4184,21800.0
2007-10-12 12:05:00,54.09,54.14,54.09,54.11,8900.0,35.4053,35.4381,35.4053,35.4184,8900.0
2007-10-12 12:10:00,54.1,54.2,54.09,54.16,7100.0,35.4119,35.4773,35.4053,35.4512,7100.0
2007-10-12 12:15:00,54.16,54.17,54.1,54.17,8600.0,35.4512,35.4577,35.4119,35.4577,8600.0
2007-10-12 12:20:00,54.15,54.25,54.13,54.2,20100.0,35.4446,35.5101,35.4315,35.4773,20100.0
2007-10-12 12:25:00,54.2,54.23,54.15,54.15,4500.0,35.4773,35.497,35.4446,35.4446,4500.0
2007-10-12 12:30:00,54.15,54.15,54.04,54.06,14400.0,35.4446,35.4446,35.3726,35.3857,14400.0
2007-10-12 12:35:00,54.04,54.09,54.02,54.02,3700.0,35.3726,35.4053,35.3595,35.3595,3700.0
2007-10-12 12:40:00,54.03,54.07,54.01,54.01,4100.0,35.3661,35.3922,35.353,35.353,4100.0
2007-10-12 12:45:00,54.01,54.06,54.01,54.05,5800.0,35.353,35.3857,35.353,35.3792,5800.0
2007-10-12 12:50:00,54.04,54.09,54.03,54.08,5500.0,35.3726,35.4053,35.3661,35.3988,5500.0
2007-10-12 12:55:00,54.09,54.1,54.03,54.04,6200.0,35.4053,35.4119,35.3661,35.3726,6200.0
2007-10-12 13:00:00,54.05,54.06,53.96,53.96,6300.0,35.3792,35.3857,35.3202,35.3202,6300.0
2007-10-12 13:05:00,53.98,54.03,53.97,54.01,11900.0,35.3333,35.3661,35.3268,35.353,11900.0
2007-10-12 13:10:00,54.02,54.02,53.94,54.0,8100.0,35.3595,35.3595,35.3072,35.3464,8100.0
2007-10-12 13:15:00,54.0,54.01,53.95,53.96,12600.0,35.3464,35.353,35.3137,35.3202,12600.0
2007-10-12 13:20:00,53.95,54.06,53.95,54.05,11600.0,35.3137,35.3857,35.3137,35.3792,11600.0
2007-10-12 13:25:00,54.04,54.13,54.03,54.11,9400.0,35.3726,35.4315,35.3661,35.4184,9400.0
2007-10-12 13:30:00,54.11,54.11,54.05,54.07,5300.0,35.4184,35.4184,35.3792,35.3922,5300.0
2007-10-12 13:35:00,54.05,54.14,54.05,54.12,6700.0,35.3792,35.4381,35.3792,35.425,6700.0
2007-10-12 13:40:00,54.12,54.17,54.1,54.17,9600.0,35.425,35.4577,35.4119,35.4577,9600.0
2007-10-12 13:45:00,54.17,54.21,54.13,54.15,8600.0,35.4577,35.4839,35.4315,35.4446,8600.0
2007-10-12 13:50:00,54.16,54.16,54.02,54.02,10100.0,35.4512,35.4512,35.3595,35.3595,10100.0
2007-10-12 13:55:00,54.04,54.07,53.98,54.02,7500.0,35.3726,35.3922,35.3333,35.3595,7500.0
2007-10-12 14:00:00,53.99,54.15,53.99,54.15,7500.0,35.3399,35.4446,35.3399,35.4446,7500.0
2007-10-12 14:05:00,54.15,54.17,54.08,54.08,13500.0,35.4446,35.4577,35.3988,35.3988,13500.0
2007-10-12 14:10:00,54.07,54.11,54.02,54.06,10900.0,35.3922,35.4184,35.3595,35.3857,10900.0
2007-10-12 14:15:00,54.04,54.08,53.98,54.04,26400.0,35.3726,35.3988,35.3333,35.3726,26400.0
2007-10-12 14:20:00,54.05,54.05,53.97,54.0,16300.0,35.3792,35.3792,35.3268,35.3464,16300.0
2007-10-12 14:25:00,54.01,54.02,53.97,53.97,8700.0,35.353,35.3595,35.3268,35.3268,8700.0
2007-10-12 14:30:00,53.98,54.07,53.95,54.01,13100.0,35.3333,35.3922,35.3137,35.353,13100.0
2007-10-12 14:35:00,54.0,54.12,53.98,54.06,32300.0,35.3464,35.425,35.3333,35.3857,32300.0
2007-10-12 14:40:00,54.1,54.1,54.0,54.04,10700.0,35.4119,35.4119,35.3464,35.3726,10700.0
2007-10-12 14:45:00,54.04,54.05,53.99,54.04,7100.0,35.3726,35.3792,35.3399,35.3726,7100.0
2007-10-12 14:50:00,54.05,54.1,54.04,54.05,9700.0,35.3792,35.4119,35.3726,35.3792,9700.0
2007-10-12 14:55:00,54.06,54.07,54.02,54.07,7100.0,35.3857,35.3922,35.3595,35.3922,7100.0
2007-10-12 15:00:00,54.07,54.07,53.95,53.97,16400.0,35.3922,35.3922,35.3137,35.3268,16400.0
2007-10-12 15:05:00,53.95,54.07,53.95,54.06,14400.0,35.3137,35.3922,35.3137,35.3857,14400.0
2007-10-12 15:10:00,54.03,54.07,54.0,54.06,8400.0,35.3661,35.3922,35.3464,35.3857,8400.0
2007-10-12 15:15:00,54.05,54.08,54.0,54.01,15400.0,35.3792,35.3988,35.3464,35.353,15400.0
2007-10-12 15:20:00,54.0,54.07,53.96,54.01,15800.0,35.3464,35.3922,35.3202,35.353,15800.0
2007-10-12 15:25:00,54.02,54.03,53.93,53.95,22200.0,35.3595,35.3661,35.3006,35.3137,22200.0
2007-10-12 15:30:00,53.95,54.05,53.95,54.04,14900.0,35.3137,35.3792,35.3137,35.3726,14900.0
2007-10-12 15:35:00,54.03,54.08,54.01,54.08,13100.0,35.3661,35.3988,35.353,35.3988,13100.0
2007-10-12 15:40:00,54.07,54.09,53.97,54.0,16900.0,35.3922,35.4053,35.3268,35.3464,16900.0
2007-10-12 15:45:00,53.98,54.06,53.95,54.0,27100.0,35.3333,35.3857,35.3137,35.3464,27100.0
2007-10-12 15:50:00,54.02,54.1,54.0,54.03,18100.0,35.3595,35.4119,35.3464,35.3661,18100.0
2007-10-12 15:55:00,54.06,54.14,54.03,54.13,35100.0,35.3857,35.4381,35.3661,35.4315,35100.0
2007-10-15 09:30:00,54.17,54.35,54.02,54.17,24500.0,35.4577,35.5755,35.3595,35.4577,24500.0
2007-10-15 09:35:00,54.14,54.25,54.07,54.13,12000.0,35.4381,35.5101,35.3922,35.4315,12000.0
2007-10-15 09:40:00,54.14,54.24,54.12,54.22,13400.0,35.4381,35.5035,35.425,35.4904,13400.0
2007-10-15 09:45:00,54.17,54.25,54.16,54.2,14800.0,35.4577,35.5101,35.4512,35.4773,14800.0
2007-10-15 09:50:00,54.21,54.25,54.01,54.08,16600.0,35.4839,35.5101,35.353,35.3988,16600.0
2007-10-15 09:55:00,54.07,54.1,54.0,54.01,12700.0,35.3922,35.4119,35.3464,35.353,12700.0
2007-10-15 10:00:00,54.0,54.05,53.91,53.91,13600.0,35.3464,35.3792,35.2875,35.2875,13600.0
2007-10-15 10:05:00,53.91,53.91,53.83,53.84,11100.0,35.2875,35.2875,35.2352,35.2417,11100.0
2007-10-15 10:10:00,53.85,53.88,53.83,53.87,8900.0,35.2482,35.2679,35.2352,35.2613,8900.0
2007-10-15 10:15:00,53.87,53.88,53.83,53.83,11500.0,35.2613,35.2679,35.2352,35.2352,11500.0
2007-10-15 10:20:00,53.85,53.88,53.79,53.79,17100.0,35.2482,35.2679,35.209,35.209,17100.0
2007-10-15 10:25:00,53.78,53.79,53.72,53.72,9300.0,35.2024,35.209,35.1632,35.1632,9300.0
2007-10-15 10:30:00,53.74,53.78,53.68,53.77,12300.0,35.1762,35.2024,35.137,35.1959,12300.0
2007-10-15 10:35:00,53.77,53.8,53.69,53.7,8700.0,35.1959,35.2155,35.1435,35.1501,8700.0
2007-10-15 10:40:00,53.71,53.74,53.6,53.61,13200.0,35.1566,35.1762,35.0846,35.0911,13200.0
2007-10-15 10:45:00,53.59,53.61,53.54,53.55,12600.0,35.0781,35.0911,35.0453,35.0519,12600.0
2007-10-15 10:50:00,53.56,53.57,53.44,53.46,13600.0,35.0584,35.065,34.9799,34.993,13600.0
2007-10-15 10:55:00,53.44,53.47,53.36,53.37,24900.0,34.9799,34.9995,34.9275,34.9341,24900.0
2007-10-15 11:00:00,53.36,53.38,53.33,53.37,20300.0,34.9275,34.9406,34.9079,34.9341,20300.0
2007-10-15 11:05:00,53.35,53.37,53.27,53.33,20500.0,34.921,34.9341,34.8686,34.9079,20500.0
2007-10-15 11:10:00,53.32,53.4,53.32,53.39,25600.0,34.9013,34.9537,34.9013,34.9471,25600.0
2007-10-15 11:15:00,53.39,53.4,53.34,53.35,13700.0,34.9471,34.9537,34.9144,34.921,13700.0
2007-10-15 11:20:00,53.35,53.38,53.13,53.14,27600.0,34.921,34.9406,34.777,34.7835,27600.0
2007-10-15 11:25:00,53.14,53.22,53.1,53.18,25100.0,34.7835,34.8359,34.7573,34.8097,25100.0
2007-10-15 11:30:00,53.21,53.21,53.1,53.16,8300.0,34.8293,34.8293,34.7573,34.7966,8300.0
2007-10-15 11:35:00,53.15,53.24,53.15,53.19,10400.0,34.79,34.849,34.79,34.8162,10400.0
2007-10-15 11:40:00,53.19,53.24,53.19,53.21,5900.0,34.8162,34.849,34.8162,34.8293,5900.0
2007-10-15 11:45:00,53.21,53.24,53.14,53.14,8200.0,34.8293,34.849,34.7835,34.7835,8200.0
2007-10-15 11:50:00,53.14,53.2,53.14,53.2,7200.0,34.7835,34.8228,34.7835,34.8228,7200.0
2007-10-15 11:55:00,53.19,53.27,53.19,53.25,16900.0,34.8162,34.8686,34.8162,34.8555,16900.0
2007-10-15 12:00:00,53.24,53.24,53.12,53.15,10400.0,34.849,34.849,34.7704,34.79,10400.0
2007-10-15 12:05:00,53.16,53.23,53.16,53.17,6600.0,34.7966,34.8424,34.7966,34.8031,6600.0
2007-10-15 12:10:00,53.18,53.26,53.15,53.25,12000.0,34.8097,34.8621,34.79,34.8555,12000.0
2007-10-15 12:15:00,53.26,53.28,53.23,53.25,10100.0,34.8621,34.8751,34.8424,34.8555,10100.0
2007-10-15 12:20:00,53.23,53.3,53.2,53.24,12100.0,34.8424,34.8882,34.8228,34.849,12100.0
2007-10-15 12:25:00,53.23,53.3,53.21,53.25,17300.0,34.8424,34.8882,34.8293,34.8555,17300.0
2007-10-15 12:30:00,53.24,53.24,53.13,53.17,19200.0,34.849,34.849,34.777,34.8031,19200.0
2007-10-15 12:35:00,53.17,53.19,53.1,53.1,10100.0,34.8031,34.8162,34.7573,34.7573,10100.0
2007-10-15 12:40:00,53.1,53.15,53.04,53.09,24600.0,34.7573,34.79,34.718,34.7508,24600.0
2007-10-15 12:45:00,53.11,53.14,53.02,53.04,17700.0,34.7639,34.7835,34.705,34.718,17700.0
2007-10-15 12:50:00,53.04,53.08,53.01,53.08,10300.0,34.718,34.7442,34.6984,34.7442,10300.0
2007-10-15 12:55:00,53.06,53.19,53.05,53.14,23500.0,34.7311,34.8162,34.7246,34.7835,23500.0
2007-10-15 13:00:00,53.15,53.16,53.03,53.03,12400.0,34.79,34.7966,34.7115,34.7115,12400.0
2007-10-15 13:05:00,53.03,53.09,53.03,53.05,9500.0,34.7115,34.7508,34.7115,34.7246,9500.0
2007-10-15 13:10:00,53.04,53.18,53.04,53.14,28900.0,34.718,34.8097,34.718,34.7835,28900.0
2007-10-15 13:15:00,53.14,53.28,53.14,53.28,45300.0,34.7835,34.8751,34.7835,34.8751,45300.0
2007-10-15 13:20:00,53.27,53.35,53.26,53.33,39400.0,34.8686,34.921,34.8621,34.9079,39400.0
2007-10-15 13:25:00,53.32,53.34,53.31,53.32,11900.0,34.9013,34.9144,34.8948,34.9013,11900.0
2007-10-15 13:30:00,53.34,53.34,53.26,53.26,13700.0,34.9144,34.9144,34.8621,34.8621,13700.0
2007-10-15 13:35:00,53.29,53.33,53.24,53.28,13200.0,34.8817,34.9079,34.849,34.8751,13200.0
2007-10-15 13:40:00,53.27,53.29,53.2,53.24,11700.0,34.8686,34.8817,34.8228,34.849,11700.0
2007-10-15 13:45:00,53.23,53.29,53.23,53.23,23700.0,34.8424,34.8817,34.8424,34.8424,23700.0
2007-10-15 13:50:00,53.23,53.28,53.2,53.26,19100.0,34.8424,34.8751,34.8228,34.8621,19100.0
2007-10-15 13:55:00,53.25,53.28,53.21,53.24,18900.0,34.8555,34.8751,34.8293,34.849,18900.0
2007-10-15 14:00:00,53.23,53.23,53.1,53.11,17600.0,34.8424,34.8424,34.7573,34.7639,17600.0
2007-10-15 14:05:00,53.11,53.11,52.99,52.99,23100.0,34.7639,34.7639,34.6853,34.6853,23100.0
2007-10-15 14:10:00,52.99,53.05,52.95,52.97,28900.0,34.6853,34.7246,34.6591,34.6722,28900.0
2007-10-15 14:15:00,52.98,53.07,52.86,52.89,37100.0,34.6788,34.7377,34.6002,34.6199,37100.0
2007-10-15 14:20:00,52.86,52.9,52.81,52.82,29400.0,34.6002,34.6264,34.5675,34.574,29400.0
2007-10-15 14:25:00,52.83,53.03,52.82,53.02,31000.0,34.5806,34.7115,34.574,34.705,31000.0
2007-10-15 14:30:00,53.03,53.09,53.02,53.06,20500.0,34.7115,34.7508,34.705,34.7311,20500.0
2007-10-15 14:35:00,53.06,53.16,53.05,53.15,21600.0,34.7311,34.7966,34.7246,34.79,21600.0
2007-10-15 14:40:00,53.15,53.22,53.15,53.2,22100.0,34.79,34.8359,34.79,34.8228,22100.0
2007-10-15 14:45:00,53.21,53.21,53.15,53.17,23300.0,34.8293,34.8293,34.79,34.8031,23300.0
2007-10-15 14:50:00,53.15,53.21,53.14,53.18,20500.0,34.79,34.8293,34.7835,34.8097,20500.0
2007-10-15 14:55:00,53.18,53.21,53.15,53.19,18500.0,34.8097,34.8293,34.79,34.8162,18500.0
2007-10-15 15:00:00,53.19,53.36,53.18,53.33,72300.0,34.8162,34.9275,34.8097,34.9079,72300.0
2007-10-15 15:05:00,53.33,53.33,53.13,53.16,50000.0,34.9079,34.9079,34.777,34.7966,50000.0
2007-10-15 15:10:00,53.15,53.29,53.15,53.26,60700.0,34.79,34.8817,34.79,34.8621,60700.0
2007-10-15 15:15:00,53.26,53.31,53.2,53.31,62400.0,34.8621,34.8948,34.8228,34.8948,62400.0
2007-10-15 15:20:00,53.3,53.3,53.12,53.14,50500.0,34.8882,34.8882,34.7704,34.7835,50500.0
2007-10-15 15:25:00,53.15,53.18,53.1,53.18,39700.0,34.79,34.8097,34.7573,34.8097,39700.0
2007-10-15 15:30:00,53.16,53.21,53.13,53.16,35300.0,34.7966,34.8293,34.777,34.7966,35300.0
2007-10-15 15:35:00,53.17,53.24,53.14,53.16,45200.0,34.8031,34.849,34.7835,34.7966,45200.0
2007-10-15 15:40:00,53.16,53.33,53.13,53.33,90500.0,34.7966,34.9079,34.777,34.9079,90500.0
2007-10-15 15:45:00,53.33,53.37,53.27,53.28,94000.0,34.9079,34.9341,34.8686,34.8751,94000.0
2007-10-15 15:50:00,53.28,53.29,53.14,53.15,77400.0,34.8751,34.8817,34.7835,34.79,77400.0
2007-10-15 15:55:00,53.15,53.34,53.15,53.21,112900.0,34.79,34.9144,34.79,34.8293,112900.0
2007-10-16 09:30:00,53.27,53.41,53.08,53.2,50600.0,34.8686,34.9602,34.7442,34.8228,50600.0
2007-10-16 09:35:00,53.15,53.23,52.83,52.89,36600.0,34.79,34.8424,34.5806,34.6199,36600.0
2007-10-16 09:40:00,52.92,53.1,52.88,53.03,19000.0,34.6395,34.7573,34.6133,34.7115,19000.0
2007-10-16 09:45:00,53.0,53.0,52.65,52.76,38000.0,34.6919,34.6919,34.4628,34.5348,38000.0
2007-10-16 09:50:00,52.74,52.82,52.63,52.8,29700.0,34.5217,34.574,34.4497,34.561,29700.0
2007-10-16 09:55:00,52.8,52.81,52.68,52.73,21500.0,34.561,34.5675,34.4824,34.5151,21500.0
2007-10-16 10:00:00,52.72,52.72,52.48,52.55,29900.0,34.5086,34.5086,34.3515,34.3973,29900.0
2007-10-16 10:05:00,52.55,52.67,52.5,52.5,19900.0,34.3973,34.4759,34.3646,34.3646,19900.0
2007-10-16 10:10:00,52.49,52.56,52.44,52.48,29400.0,34.358,34.4039,34.3253,34.3515,29400.0
2007-10-16 10:15:00,52.47,52.68,52.42,52.64,257700.0,34.3449,34.4824,34.3122,34.4562,257700.0
2007-10-16 10:20:00,52.63,52.69,52.57,52.63,13700.0,34.4497,34.489,34.4104,34.4497,13700.0
2007-10-16 10:25:00,52.65,52.77,52.58,52.77,15700.0,34.4628,34.5413,34.4169,34.5413,15700.0
2007-10-16 10:30:00,52.77,52.83,52.73,52.83,18900.0,34.5413,34.5806,34.5151,34.5806,18900.0
2007-10-16 10:35:00,52.79,52.81,52.68,52.68,15000.0,34.5544,34.5675,34.4824,34.4824,15000.0
2007-10-16 10:40:00,52.69,52.69,52.59,52.6,42400.0,34.489,34.489,34.4235,34.43,42400.0
2007-10-16 10:45:00,52.62,52.74,52.61,52.72,12400.0,34.4431,34.5217,34.4366,34.5086,12400.0
2007-10-16 10:50:00,52.74,52.78,52.65,52.72,69900.0,34.5217,34.5479,34.4628,34.5086,69900.0
2007-10-16 10:55:00,52.78,52.83,52.7,52.78,178600.0,34.5479,34.5806,34.4955,34.5479,178600.0
2007-10-16 11:00:00,52.78,52.83,52.7,52.71,24400.0,34.5479,34.5806,34.4955,34.502,24400.0
2007-10-16 11:05:00,52.69,52.71,52.59,52.6,40000.0,34.489,34.502,34.4235,34.43,40000.0
2007-10-16 11:10:00,52.62,52.65,52.57,52.57,12800.0,34.4431,34.4628,34.4104,34.4104,12800.0
2007-10-16 11:15:00,52.6,52.69,52.58,52.68,25800.0,34.43,34.489,34.4169,34.4824,25800.0
2007-10-16 11:20:00,52.7,52.82,52.69,52.82,48300.0,34.4955,34.574,34.489,34.574,48300.0
2007-10-16 11:25:00,52.82,52.84,52.77,52.78,25900.0,34.574,34.5871,34.5413,34.5479,25900.0
2007-10-16 11:30:00,52.8,52.89,52.77,52.85,30800.0,34.561,34.6199,34.5413,34.5937,30800.0
2007-10-16 11:35:00,52.83,52.91,52.81,52.84,36200.0,34.5806,34.633,34.5675,34.5871,36200.0
2007-10-16 11:40:00,52.81,52.81,52.67,52.68,26300.0,34.5675,34.5675,34.4759,34.4824,26300.0
2007-10-16 11:45:00,52.67,52.72,52.65,52.66,12700.0,34.4759,34.5086,34.4628,34.4693,12700.0
2007-10-16 11:50:00,52.69,52.69,52.61,52.61,36200.0,34.489,34.489,34.4366,34.4366,36200.0
2007-10-16 11:55:00,52.63,52.63,52.5,52.54,17800.0,34.4497,34.4497,34.3646,34.3908,17800.0
2007-10-16 12:00:00,52.52,52.55,52.5,52.55,9200.0,34.3777,34.3973,34.3646,34.3973,9200.0
2007-10-16 12:05:00,52.55,52.64,52.5,52.63,126800.0,34.3973,34.4562,34.3646,34.4497,126800.0
2007-10-16 12:10:00,52.63,52.66,52.48,52.52,18400.0,34.4497,34.4693,34.3515,34.3777,18400.0
2007-10-16 12:15:00,52.5,52.55,52.48,52.54,14400.0,34.3646,34.3973,34.3515,34.3908,14400.0
2007-10-16 12:20:00,52.53,52.55,52.5,52.53,8800.0,34.3842,34.3973,34.3646,34.3842,8800.0
2007-10-16 12:25:00,52.53,52.67,52.52,52.66,12300.0,34.3842,34.4759,34.3777,34.4693,12300.0
2007-10-16 12:30:00,52.66,52.69,52.57,52.62,21200.0,34.4693,34.489,34.4104,34.4431,21200.0
2007-10-16 12:35:00,52.63,52.63,52.56,52.58,13500.0,34.4497,34.4497,34.4039,34.4169,13500.0
2007-10-16 12:40:00,52.57,52.65,52.57,52.63,16100.0,34.4104,34.4628,34.4104,34.4497,16100.0
2007-10-16 12:45:00,52.62,52.68,52.61,52.65,14400.0,34.4431,34.4824,34.4366,34.4628,14400.0
2007-10-16 12:50:00,52.66,52.74,52.65,52.7,31900.0,34.4693,34.5217,34.4628,34.4955,31900.0
2007-10-16 12:55:00,52.7,52.7,52.55,52.55,21900.0,34.4955,34.4955,34.3973,34.3973,21900.0
2007-10-16 13:00:00,52.55,52.56,52.41,52.5,24600.0,34.3973,34.4039,34.3057,34.3646,24600.0
2007-10-16 13:05:00,52.5,52.53,52.43,52.5,40700.0,34.3646,34.3842,34.3188,34.3646,40700.0
2007-10-16 13:10:00,52.48,52.51,52.4,52.41,38300.0,34.3515,34.3711,34.2991,34.3057,38300.0
2007-10-16 13:15:00,52.4,52.47,52.4,52.47,15200.0,34.2991,34.3449,34.2991,34.3449,15200.0
2007-10-16 13:20:00,52.47,52.51,52.44,52.44,22600.0,34.3449,34.3711,34.3253,34.3253,22600.0
2007-10-16 13:25:00,52.45,52.51,52.43,52.43,23100.0,34.3319,34.3711,34.3188,34.3188,23100.0
2007-10-16 13:30:00,52.45,52.45,52.33,52.42,26300.0,34.3319,34.3319,34.2533,34.3122,26300.0
2007-10-16 13:35:00,52.44,52.54,52.43,52.46,25700.0,34.3253,34.3908,34.3188,34.3384,25700.0
2007-10-16 13:40:00,52.46,52.5,52.42,52.5,38000.0,34.3384,34.3646,34.3122,34.3646,38000.0
2007-10-16 13:45:00,52.49,52.5,52.3,52.35,35800.0,34.358,34.3646,34.2337,34.2664,35800.0
2007-10-16 13:50:00,52.33,52.36,52.3,52.31,19300.0,34.2533,34.2729,34.2337,34.2402,19300.0
2007-10-16 13:55:00,52.31,52.37,52.3,52.33,21800.0,34.2402,34.2795,34.2337,34.2533,21800.0
2007-10-16 14:00:00,52.31,52.39,52.3,52.39,17000.0,34.2402,34.2926,34.2337,34.2926,17000.0
2007-10-16 14:05:00,52.36,52.4,52.34,52.37,11400.0,34.2729,34.2991,34.2599,34.2795,11400.0
2007-10-16 14:10:00,52.37,52.46,52.36,52.41,28200.0,34.2795,34.3384,34.2729,34.3057,28200.0
2007-10-16 14:15:00,52.41,52.45,52.32,52.35,18500.0,34.3057,34.3319,34.2468,34.2664,18500.0
2007-10-16 14:20:00,52.35,52.38,52.31,52.33,16300.0,34.2664,34.286,34.2402,34.2533,16300.0
2007-10-16 14:25:00,52.33,52.38,52.3,52.33,16500.0,34.2533,34.286,34.2337,34.2533,16500.0
2007-10-16 14:30:00,52.31,52.32,52.29,52.3,26000.0,34.2402,34.2468,34.2271,34.2337,26000.0
2007-10-16 14:35:00,52.31,52.32,52.25,52.29,29200.0,34.2402,34.2468,34.2009,34.2271,29200.0
2007-10-16 14:40:00,52.29,52.32,52.27,52.3,13800.0,34.2271,34.2468,34.214,34.2337,13800.0
2007-10-16 14:45:00,52.3,52.37,52.3,52.34,25800.0,34.2337,34.2795,34.2337,34.2599,25800.0
2007-10-16 14:50:00,52.33,52.35,52.25,52.25,24700.0,34.2533,34.2664,34.2009,34.2009,24700.0
2007-10-16 14:55:00,52.25,52.27,52.21,52.25,17600.0,34.2009,34.214,34.1748,34.2009,17600.0
2007-10-16 15:00:00,52.25,52.32,52.25,52.3,23000.0,34.2009,34.2468,34.2009,34.2337,23000.0
2007-10-16 15:05:00,52.29,52.3,52.21,52.27,54700.0,34.2271,34.2337,34.1748,34.214,54700.0
2007-10-16 15:10:00,52.27,52.31,52.24,52.3,59400.0,34.214,34.2402,34.1944,34.2337,59400.0
2007-10-16 15:15:00,52.31,52.33,52.26,52.29,55100.0,34.2402,34.2533,34.2075,34.2271,55100.0
2007-10-16 15:20:00,52.28,52.28,52.23,52.23,27000.0,34.2206,34.2206,34.1879,34.1879,27000.0
2007-10-16 15:25:00,52.23,52.27,52.23,52.25,38600.0,34.1879,34.214,34.1879,34.2009,38600.0
2007-10-16 15:30:00,52.25,52.29,52.23,52.28,39700.0,34.2009,34.2271,34.1879,34.2206,39700.0
2007-10-16 15:35:00,52.28,52.46,52.28,52.46,76100.0,34.2206,34.3384,34.2206,34.3384,76100.0
2007-10-16 15:40:00,52.44,52.44,52.34,52.39,54300.0,34.3253,34.3253,34.2599,34.2926,54300.0
2007-10-16 15:45:00,52.39,52.4,52.3,52.3,37900.0,34.2926,34.2991,34.2337,34.2337,37900.0
2007-10-16 15:50:00,52.3,52.36,52.27,52.34,78000.0,34.2337,34.2729,34.214,34.2599,78000.0
2007-10-16 15:55:00,52.33,52.4,52.31,52.31,90500.0,34.2533,34.2991,34.2402,34.2402,90500.0
2007-10-17 09:30:00,53.03,53.27,52.55,52.68,32900.0,34.7115,34.8686,34.3973,34.4824,32900.0
2007-10-17 09:35:00,52.68,52.72,52.34,52.48,40000.0,34.4824,34.5086,34.2599,34.3515,40000.0
2007-10-17 09:40:00,52.48,52.52,52.27,52.36,29100.0,34.3515,34.3777,34.214,34.2729,29100.0
2007-10-17 09:45:00,52.35,52.35,52.16,52.19,34100.0,34.2664,34.2664,34.142,34.1617,34100.0
2007-10-17 09:50:00,52.18,52.46,52.16,52.45,21400.0,34.1551,34.3384,34.142,34.3319,21400.0
2007-10-17 09:55:00,52.42,52.54,52.42,52.54,35600.0,34.3122,34.3908,34.3122,34.3908,35600.0
2007-10-17 10:00:00,52.53,52.56,52.51,52.53,37400.0,34.3842,34.4039,34.3711,34.3842,37400.0
2007-10-17 10:05:00,52.53,52.56,52.47,52.52,28300.0,34.3842,34.4039,34.3449,34.3777,28300.0
2007-10-17 10:10:00,52.54,52.57,52.5,52.54,15100.0,34.3908,34.4104,34.3646,34.3908,15100.0
2007-10-17 10:15:00,52.53,52.66,52.5,52.64,44400.0,34.3842,34.4693,34.3646,34.4562,44400.0
2007-10-17 10:20:00,52.65,52.76,52.6,52.73,46200.0,34.4628,34.5348,34.43,34.5151,46200.0
2007-10-17 10:25:00,52.73,52.78,52.68,52.73,26600.0,34.5151,34.5479,34.4824,34.5151,26600.0
2007-10-17 10:30:00,52.72,52.86,52.72,52.83,38300.0,34.5086,34.6002,34.5086,34.5806,38300.0
2007-10-17 10:35:00,52.83,52.85,52.39,52.4,40900.0,34.5806,34.5937,34.2926,34.2991,40900.0
2007-10-17 10:40:00,52.39,52.6,52.36,52.6,29000.0,34.2926,34.43,34.2729,34.43,29000.0
2007-10-17 10:45:00,52.58,52.61,52.45,52.51,15300.0,34.4169,34.4366,34.3319,34.3711,15300.0
2007-10-17 10:50:00,52.51,52.57,52.49,52.51,11900.0,34.3711,34.4104,34.358,34.3711,11900.0
2007-10-17 10:55:00,52.51,52.56,52.49,52.5,17500.0,34.3711,34.4039,34.358,34.3646,17500.0
2007-10-17 11:00:00,52.5,52.51,52.33,52.34,23800.0,34.3646,34.3711,34.2533,34.2599,23800.0
2007-10-17 11:05:00,52.34,52.41,52.33,52.41,16100.0,34.2599,34.3057,34.2533,34.3057,16100.0
2007-10-17 11:10:00,52.4,52.53,52.4,52.51,22100.0,34.2991,34.3842,34.2991,34.3711,22100.0
2007-10-17 11:15:00,52.53,52.53,52.5,52.52,5700.0,34.3842,34.3842,34.3646,34.3777,5700.0
2007-10-17 11:20:00,52.49,52.49,52.41,52.45,10700.0,34.358,34.358,34.3057,34.3319,10700.0
2007-10-17 11:25:00,52.42,52.45,52.37,52.39,11300.0,34.3122,34.3319,34.2795,34.2926,11300.0
2007-10-17 11:30:00,52.42,52.46,52.37,52.45,14400.0,34.3122,34.3384,34.2795,34.3319,14400.0
2007-10-17 11:35:00,52.44,52.46,52.39,52.41,11000.0,34.3253,34.3384,34.2926,34.3057,11000.0
2007-10-17 11:40:00,52.42,52.44,52.38,52.39,17400.0,34.3122,34.3253,34.286,34.2926,17400.0
2007-10-17 11:45:00,52.38,52.39,52.34,52.36,6700.0,34.286,34.2926,34.2599,34.2729,6700.0
2007-10-17 11:50:00,52.36,52.52,52.36,52.48,26900.0,34.2729,34.3777,34.2729,34.3515,26900.0
2007-10-17 11:55:00,52.47,52.47,52.34,52.34,15500.0,34.3449,34.3449,34.2599,34.2599,15500.0
2007-10-17 12:00:00,52.33,52.36,52.3,52.3,9600.0,34.2533,34.2729,34.2337,34.2337,9600.0
2007-10-17 12:05:00,52.32,52.32,52.14,52.14,20200.0,34.2468,34.2468,34.1289,34.1289,20200.0
2007-10-17 12:10:00,52.14,52.25,52.13,52.25,26200.0,34.1289,34.2009,34.1224,34.2009,26200.0
2007-10-17 12:15:00,52.26,52.28,52.22,52.24,13600.0,34.2075,34.2206,34.1813,34.1944,13600.0
2007-10-17 12:20:00,52.23,52.24,52.08,52.12,18000.0,34.1879,34.1944,34.0897,34.1158,18000.0
2007-10-17 12:25:00,52.1,52.13,51.92,51.92,37000.0,34.1028,34.1224,33.9849,33.9849,37000.0
2007-10-17 12:30:00,51.93,52.04,51.93,52.02,18500.0,33.9915,34.0635,33.9915,34.0504,18500.0
2007-10-17 12:35:00,52.02,52.04,51.97,51.98,15300.0,34.0504,34.0635,34.0177,34.0242,15300.0
2007-10-17 12:40:00,51.98,52.04,51.98,52.03,11900.0,34.0242,34.0635,34.0242,34.0569,11900.0
2007-10-17 12:45:00,52.01,52.06,51.99,52.06,15300.0,34.0438,34.0766,34.0308,34.0766,15300.0
2007-10-17 12:50:00,52.05,52.1,51.99,52.0,9700.0,34.07,34.1028,34.0308,34.0373,9700.0
2007-10-17 12:55:00,52.01,52.01,51.8,51.81,17100.0,34.0438,34.0438,33.9064,33.9129,17100.0
2007-10-17 13:00:00,51.81,51.87,51.77,51.87,18200.0,33.9129,33.9522,33.8868,33.9522,18200.0
2007-10-17 13:05:00,51.88,51.89,51.57,51.58,37700.0,33.9588,33.9653,33.7558,33.7624,37700.0
2007-10-17 13:10:00,51.62,51.69,51.57,51.69,27700.0,33.7886,33.8344,33.7558,33.8344,27700.0
2007-10-17 13:15:00,51.69,51.77,51.69,51.74,14300.0,33.8344,33.8868,33.8344,33.8671,14300.0
2007-10-17 13:20:00,51.74,51.77,51.71,51.74,10300.0,33.8671,33.8868,33.8475,33.8671,10300.0
2007-10-17 13:25:00,51.75,51.75,51.63,51.68,12700.0,33.8737,33.8737,33.7951,33.8278,12700.0
2007-10-17 13:30:00,51.7,51.77,51.7,51.75,11600.0,33.8409,33.8868,33.8409,33.8737,11600.0
2007-10-17 13:35:00,51.74,51.87,51.73,51.77,21100.0,33.8671,33.9522,33.8606,33.8868,21100.0
2007-10-17 13:40:00,51.8,51.81,51.69,51.7,17900.0,33.9064,33.9129,33.8344,33.8409,17900.0
2007-10-17 13:45:00,51.71,51.74,51.61,51.64,21100.0,33.8475,33.8671,33.782,33.8017,21100.0
2007-10-17 13:50:00,51.61,51.71,51.47,51.53,29400.0,33.782,33.8475,33.6904,33.7297,29400.0
2007-10-17 13:55:00,51.56,51.59,51.49,51.56,32000.0,33.7493,33.7689,33.7035,33.7493,32000.0
2007-10-17 14:00:00,51.53,51.63,51.47,51.56,37200.0,33.7297,33.7951,33.6904,33.7493,37200.0
2007-10-17 14:05:00,51.57,51.75,51.56,51.75,22200.0,33.7558,33.8737,33.7493,33.8737,22200.0
2007-10-17 14:10:00,51.75,51.78,51.65,51.72,31900.0,33.8737,33.8933,33.8082,33.854,31900.0
2007-10-17 14:15:00,51.75,51.79,51.63,51.75,23100.0,33.8737,33.8998,33.7951,33.8737,23100.0
2007-10-17 14:20:00,51.73,51.73,51.65,51.67,25200.0,33.8606,33.8606,33.8082,33.8213,25200.0
2007-10-17 14:25:00,51.67,51.77,51.64,51.72,26000.0,33.8213,33.8868,33.8017,33.854,26000.0
2007-10-17 14:30:00,51.74,51.74,51.46,51.51,32900.0,33.8671,33.8671,33.6838,33.7166,32900.0
2007-10-17 14:35:00,51.51,51.56,51.45,51.54,34200.0,33.7166,33.7493,33.6773,33.7362,34200.0
2007-10-17 14:40:00,51.5,51.72,51.49,51.72,41300.0,33.71,33.854,33.7035,33.854,41300.0
2007-10-17 14:45:00,51.71,51.8,51.68,51.77,36900.0,33.8475,33.9064,33.8278,33.8868,36900.0
2007-10-17 14:50:00,51.78,51.78,51.66,51.71,28300.0,33.8933,33.8933,33.8147,33.8475,28300.0
2007-10-17 14:55:00,51.73,51.86,51.68,51.84,21700.0,33.8606,33.9457,33.8278,33.9326,21700.0
2007-10-17 15:00:00,51.82,52.0,51.82,51.89,32700.0,33.9195,34.0373,33.9195,33.9653,32700.0
2007-10-17 15:05:00,51.89,52.01,51.85,51.95,38100.0,33.9653,34.0438,33.9391,34.0046,38100.0
2007-10-17 15:10:00,51.95,52.0,51.88,51.99,19000.0,34.0046,34.0373,33.9588,34.0308,19000.0
2007-10-17 15:15:00,51.99,52.1,51.98,52.06,36100.0,34.0308,34.1028,34.0242,34.0766,36100.0
2007-10-17 15:20:00,52.03,52.08,51.94,51.97,32100.0,34.0569,34.0897,33.998,34.0177,32100.0
2007-10-17 15:25:00,51.97,52.14,51.95,52.12,61300.0,34.0177,34.1289,34.0046,34.1158,61300.0
2007-10-17 15:30:00,52.12,52.13,51.97,52.05,85100.0,34.1158,34.1224,34.0177,34.07,85100.0
2007-10-17 15:35:00,52.05,52.09,52.0,52.01,59200.0,34.07,34.0962,34.0373,34.0438,59200.0
2007-10-17 15:40:00,52.0,52.15,52.0,52.14,47300.0,34.0373,34.1355,34.0373,34.1289,47300.0
2007-10-17 15:45:00,52.12,52.21,52.11,52.21,54300.0,34.1158,34.1748,34.1093,34.1748,54300.0
2007-10-17 15:50:00,52.21,52.25,52.17,52.25,51200.0,34.1748,34.2009,34.1486,34.2009,51200.0
2007-10-17 15:55:00,52.25,52.4,52.24,52.37,104400.0,34.2009,34.2991,34.1944,34.2795,104400.0
2007-10-18 09:30:00,51.9,51.9,51.75,51.85,44500.0,33.9718,33.9718,33.8737,33.9391,44500.0
2007-10-18 09:35:00,51.8,51.84,51.75,51.79,19500.0,33.9064,33.9326,33.8737,33.8998,19500.0
2007-10-18 09:40:00,51.8,51.82,51.65,51.72,55300.0,33.9064,33.9195,33.8082,33.854,55300.0
2007-10-18 09:45:00,51.7,51.71,51.55,51.7,32600.0,33.8409,33.8475,33.7427,33.8409,32600.0
2007-10-18 09:50:00,51.7,51.97,51.67,51.97,45300.0,33.8409,34.0177,33.8213,34.0177,45300.0
2007-10-18 09:55:00,51.99,52.17,51.95,51.98,37600.0,34.0308,34.1486,34.0046,34.0242,37600.0
2007-10-18 10:00:00,51.96,52.03,51.84,51.99,25600.0,34.0111,34.0569,33.9326,34.0308,25600.0
2007-10-18 10:05:00,51.99,52.1,51.99,52.06,15800.0,34.0308,34.1028,34.0308,34.0766,15800.0
2007-10-18 10:10:00,52.05,52.09,52.02,52.06,13700.0,34.07,34.0962,34.0504,34.0766,13700.0
2007-10-18 10:15:00,52.06,52.14,52.05,52.14,34500.0,34.0766,34.1289,34.07,34.1289,34500.0
2007-10-18 10:20:00,52.14,52.32,52.14,52.3,32900.0,34.1289,34.2468,34.1289,34.2337,32900.0
2007-10-18 10:25:00,52.3,52.45,52.24,52.41,29200.0,34.2337,34.3319,34.1944,34.3057,29200.0
2007-10-18 10:30:00,52.42,52.44,52.33,52.38,29200.0,34.3122,34.3253,34.2533,34.286,29200.0
2007-10-18 10:35:00,52.37,52.38,52.26,52.27,15700.0,34.2795,34.286,34.2075,34.214,15700.0
2007-10-18 10:40:00,52.28,52.28,52.06,52.06,19900.0,34.2206,34.2206,34.0766,34.0766,19900.0
2007-10-18 10:45:00,52.06,52.15,52.04,52.12,8400.0,34.0766,34.1355,34.0635,34.1158,8400.0
2007-10-18 10:50:00,52.13,52.23,52.11,52.23,5000.0,34.1224,34.1879,34.1093,34.1879,5000.0
2007-10-18 10:55:00,52.2,52.3,52.2,52.29,8100.0,34.1682,34.2337,34.1682,34.2271,8100.0
2007-10-18 11:00:00,52.28,52.37,52.25,52.33,11500.0,34.2206,34.2795,34.2009,34.2533,11500.0
2007-10-18 11:05:00,52.36,52.41,52.32,52.32,13000.0,34.2729,34.3057,34.2468,34.2468,13000.0
2007-10-18 11:10:00,52.33,52.33,52.2,52.23,12200.0,34.2533,34.2533,34.1682,34.1879,12200.0
2007-10-18 11:15:00,52.2,52.23,52.12,52.13,9900.0,34.1682,34.1879,34.1158,34.1224,9900.0
2007-10-18 11:20:00,52.12,52.16,52.06,52.14,30600.0,34.1158,34.142,34.0766,34.1289,30600.0
2007-10-18 11:25:00,52.14,52.15,52.06,52.09,12000.0,34.1289,34.1355,34.0766,34.0962,12000.0
2007-10-18 11:30:00,52.05,52.18,52.05,52.15,8000.0,34.07,34.1551,34.07,34.1355,8000.0
2007-10-18 11:35:00,52.15,52.24,52.15,52.22,9500.0,34.1355,34.1944,34.1355,34.1813,9500.0
2007-10-18 11:40:00,52.23,52.28,52.11,52.16,15500.0,34.1879,34.2206,34.1093,34.142,15500.0
2007-10-18 11:45:00,52.15,52.17,52.11,52.16,9600.0,34.1355,34.1486,34.1093,34.142,9600.0
2007-10-18 11:50:00,52.13,52.2,52.13,52.2,6600.0,34.1224,34.1682,34.1224,34.1682,6600.0
2007-10-18 11:55:00,52.16,52.23,52.15,52.23,7800.0,34.142,34.1879,34.1355,34.1879,7800.0
2007-10-18 12:00:00,52.2,52.25,52.12,52.15,17500.0,34.1682,34.2009,34.1158,34.1355,17500.0
2007-10-18 12:05:00,52.15,52.16,52.0,52.04,12900.0,34.1355,34.142,34.0373,34.0635,12900.0
2007-10-18 12:10:00,52.01,52.04,51.98,51.98,12400.0,34.0438,34.0635,34.0242,34.0242,12400.0
2007-10-18 12:15:00,51.98,52.07,51.95,52.01,16400.0,34.0242,34.0831,34.0046,34.0438,16400.0
2007-10-18 12:20:00,52.01,52.11,52.0,52.09,12500.0,34.0438,34.1093,34.0373,34.0962,12500.0
2007-10-18 12:25:00,52.08,52.11,52.06,52.11,8500.0,34.0897,34.1093,34.0766,34.1093,8500.0
2007-10-18 12:30:00,52.06,52.14,52.06,52.13,9100.0,34.0766,34.1289,34.0766,34.1224,9100.0
2007-10-18 12:35:00,52.11,52.19,52.1,52.17,8400.0,34.1093,34.1617,34.1028,34.1486,8400.0
2007-10-18 12:40:00,52.15,52.2,52.13,52.13,9200.0,34.1355,34.1682,34.1224,34.1224,9200.0
2007-10-18 12:45:00,52.13,52.19,52.13,52.17,8700.0,34.1224,34.1617,34.1224,34.1486,8700.0
2007-10-18 12:50:00,52.15,52.24,52.15,52.18,16700.0,34.1355,34.1944,34.1355,34.1551,16700.0
2007-10-18 12:55:00,52.18,52.18,52.15,52.15,12600.0,34.1551,34.1551,34.1355,34.1355,12600.0
2007-10-18 13:00:00,52.14,52.15,52.08,52.08,10800.0,34.1289,34.1355,34.0897,34.0897,10800.0
2007-10-18 13:05:00,52.09,52.25,52.08,52.23,25200.0,34.0962,34.2009,34.0897,34.1879,25200.0
2007-10-18 13:10:00,52.23,52.23,52.19,52.23,12300.0,34.1879,34.1879,34.1617,34.1879,12300.0
2007-10-18 13:15:00,52.21,52.35,52.19,52.34,17600.0,34.1748,34.2664,34.1617,34.2599,17600.0
2007-10-18 13:20:00,52.31,52.35,52.23,52.29,9700.0,34.2402,34.2664,34.1879,34.2271,9700.0
2007-10-18 13:25:00,52.27,52.27,52.2,52.2,14100.0,34.214,34.214,34.1682,34.1682,14100.0
2007-10-18 13:30:00,52.21,52.37,52.2,52.37,21200.0,34.1748,34.2795,34.1682,34.2795,21200.0
2007-10-18 13:35:00,52.36,52.37,52.27,52.3,45100.0,34.2729,34.2795,34.214,34.2337,45100.0
2007-10-18 13:40:00,52.31,52.32,52.18,52.2,40600.0,34.2402,34.2468,34.1551,34.1682,40600.0
2007-10-18 13:45:00,52.2,52.2,52.13,52.14,25000.0,34.1682,34.1682,34.1224,34.1289,25000.0
2007-10-18 13:50:00,52.11,52.17,52.1,52.14,10900.0,34.1093,34.1486,34.1028,34.1289,10900.0
2007-10-18 13:55:00,52.14,52.23,52.11,52.2,10000.0,34.1289,34.1879,34.1093,34.1682,10000.0
2007-10-18 14:00:00,52.19,52.43,52.18,52.43,24300.0,34.1617,34.3188,34.1551,34.3188,24300.0
2007-10-18 14:05:00,52.4,52.41,52.29,52.29,19200.0,34.2991,34.3057,34.2271,34.2271,19200.0
2007-10-18 14:10:00,52.3,52.3,52.23,52.28,23200.0,34.2337,34.2337,34.1879,34.2206,23200.0
2007-10-18 14:15:00,52.25,52.31,52.23,52.26,45200.0,34.2009,34.2402,34.1879,34.2075,45200.0
2007-10-18 14:20:00,52.29,52.31,52.24,52.24,11700.0,34.2271,34.2402,34.1944,34.1944,11700.0
2007-10-18 14:25:00,52.25,52.25,52.16,52.16,14100.0,34.2009,34.2009,34.142,34.142,14100.0
2007-10-18 14:30:00,52.16,52.18,52.08,52.12,11900.0,34.142,34.1551,34.0897,34.1158,11900.0
2007-10-18 14:35:00,52.12,52.19,52.11,52.19,15700.0,34.1158,34.1617,34.1093,34.1617,15700.0
2007-10-18 14:40:00,52.18,52.24,52.16,52.19,13000.0,34.1551,34.1944,34.142,34.1617,13000.0
2007-10-18 14:45:00,52.2,52.21,52.09,52.1,16900.0,34.1682,34.1748,34.0962,34.1028,16900.0
2007-10-18 14:50:00,52.1,52.1,52.02,52.06,13500.0,34.1028,34.1028,34.0504,34.0766,13500.0
2007-10-18 14:55:00,52.05,52.05,51.92,51.93,18300.0,34.07,34.07,33.9849,33.9915,18300.0
2007-10-18 15:00:00,51.94,52.07,51.92,52.05,37200.0,33.998,34.0831,33.9849,34.07,37200.0
2007-10-18 15:05:00,52.05,52.07,52.01,52.03,26100.0,34.07,34.0831,34.0438,34.0569,26100.0
2007-10-18 15:10:00,52.04,52.15,52.02,52.08,41800.0,34.0635,34.1355,34.0504,34.0897,41800.0
2007-10-18 15:15:00,52.1,52.14,52.04,52.11,20700.0,34.1028,34.1289,34.0635,34.1093,20700.0
2007-10-18 15:20:00,52.11,52.14,52.0,52.03,26200.0,34.1093,34.1289,34.0373,34.0569,26200.0
2007-10-18 15:25:00,52.04,52.05,51.94,51.95,26900.0,34.0635,34.07,33.998,34.0046,26900.0
2007-10-18 15:30:00,51.94,51.94,51.85,51.86,32300.0,33.998,33.998,33.9391,33.9457,32300.0
2007-10-18 15:35:00,51.87,51.87,51.82,51.83,33600.0,33.9522,33.9522,33.9195,33.926,33600.0
2007-10-18 15:40:00,51.82,51.84,51.77,51.8,51000.0,33.9195,33.9326,33.8868,33.9064,51000.0
2007-10-18 15:45:00,51.81,51.86,51.76,51.86,43300.0,33.9129,33.9457,33.8802,33.9457,43300.0
2007-10-18 15:50:00,51.86,51.96,51.82,51.96,52900.0,33.9457,34.0111,33.9195,34.0111,52900.0
2007-10-18 15:55:00,51.95,51.96,51.82,51.82,88500.0,34.0046,34.0111,33.9195,33.9195,88500.0
2007-10-19 09:30:00,51.6,51.8,51.55,51.55,427600.0,33.7755,33.9064,33.7427,33.7427,427600.0
2007-10-19 09:35:00,51.56,51.75,51.56,51.68,9600.0,33.7493,33.8737,33.7493,33.8278,9600.0
2007-10-19 09:40:00,51.68,51.96,51.61,51.85,25500.0,33.8278,34.0111,33.782,33.9391,25500.0
2007-10-19 09:45:00,51.84,51.95,51.82,51.89,16700.0,33.9326,34.0046,33.9195,33.9653,16700.0
2007-10-19 09:50:00,51.91,51.91,51.85,51.89,37800.0,33.9784,33.9784,33.9391,33.9653,37800.0
2007-10-19 09:55:00,51.89,51.9,51.75,51.82,42800.0,33.9653,33.9718,33.8737,33.9195,42800.0
2007-10-19 10:00:00,51.8,51.84,51.5,51.53,25900.0,33.9064,33.9326,33.71,33.7297,25900.0
2007-10-19 10:05:00,51.52,51.52,51.4,51.42,29000.0,33.7231,33.7231,33.6446,33.6577,29000.0
2007-10-19 10:10:00,51.42,51.56,51.4,51.5,24300.0,33.6577,33.7493,33.6446,33.71,24300.0
2007-10-19 10:15:00,51.53,51.57,51.51,51.53,15000.0,33.7297,33.7558,33.7166,33.7297,15000.0
2007-10-19 10:20:00,51.53,51.58,51.49,51.54,16100.0,33.7297,33.7624,33.7035,33.7362,16100.0
2007-10-19 10:25:00,51.53,51.64,51.52,51.52,14900.0,33.7297,33.8017,33.7231,33.7231,14900.0
2007-10-19 10:30:00,51.52,51.52,51.41,51.43,15800.0,33.7231,33.7231,33.6511,33.6642,15800.0
2007-10-19 10:35:00,51.44,51.47,51.39,51.42,18400.0,33.6707,33.6904,33.638,33.6577,18400.0
2007-10-19 10:40:00,51.42,51.42,51.29,51.34,28900.0,33.6577,33.6577,33.5726,33.6053,28900.0
2007-10-19 10:45:00,51.32,51.44,51.32,51.39,17600.0,33.5922,33.6707,33.5922,33.638,17600.0
2007-10-19 10:50:00,51.37,51.37,51.26,51.3,16800.0,33.6249,33.6249,33.5529,33.5791,16800.0
2007-10-19 10:55:00,51.32,51.32,51.09,51.09,34800.0,33.5922,33.5922,33.4416,33.4416,34800.0
2007-10-19 11:00:00,51.09,51.32,51.09,51.28,29400.0,33.4416,33.5922,33.4416,33.566,29400.0
2007-10-19 11:05:00,51.29,51.31,51.15,51.22,18600.0,33.5726,33.5857,33.4809,33.5267,18600.0
2007-10-19 11:10:00,51.22,51.27,51.19,51.21,10900.0,33.5267,33.5595,33.5071,33.5202,10900.0
2007-10-19 11:15:00,51.19,51.21,51.16,51.17,11700.0,33.5071,33.5202,33.4875,33.494,11700.0
2007-10-19 11:20:00,51.17,51.47,51.13,51.4,48300.0,33.494,33.6904,33.4678,33.6446,48300.0
2007-10-19 11:25:00,51.44,51.45,51.4,51.4,13000.0,33.6707,33.6773,33.6446,33.6446,13000.0
2007-10-19 11:30:00,51.39,51.45,51.09,51.29,41600.0,33.638,33.6773,33.4416,33.5726,41600.0
2007-10-19 11:35:00,51.29,51.43,51.27,51.38,21200.0,33.5726,33.6642,33.5595,33.6315,21200.0
2007-10-19 11:40:00,51.37,51.37,51.25,51.34,30800.0,33.6249,33.6249,33.5464,33.6053,30800.0
2007-10-19 11:45:00,51.34,51.34,51.23,51.34,10800.0,33.6053,33.6053,33.5333,33.6053,10800.0
2007-10-19 11:50:00,51.32,51.33,51.24,51.3,10000.0,33.5922,33.5987,33.5398,33.5791,10000.0
2007-10-19 11:55:00,51.32,51.37,51.22,51.23,20800.0,33.5922,33.6249,33.5267,33.5333,20800.0
2007-10-19 12:00:00,51.25,51.26,51.19,51.2,27100.0,33.5464,33.5529,33.5071,33.5137,27100.0
2007-10-19 12:05:00,51.2,51.34,51.2,51.28,10400.0,33.5137,33.6053,33.5137,33.566,10400.0
2007-10-19 12:10:00,51.34,51.35,51.25,51.27,9900.0,33.6053,33.6118,33.5464,33.5595,9900.0
2007-10-19 12:15:00,51.27,51.32,51.24,51.26,10100.0,33.5595,33.5922,33.5398,33.5529,10100.0
2007-10-19 12:20:00,51.29,51.29,51.22,51.23,9300.0,33.5726,33.5726,33.5267,33.5333,9300.0
2007-10-19 12:25:00,51.2,51.25,51.2,51.2,13500.0,33.5137,33.5464,33.5137,33.5137,13500.0
2007-10-19 12:30:00,51.2,51.31,51.2,51.27,20500.0,33.5137,33.5857,33.5137,33.5595,20500.0
2007-10-19 12:35:00,51.27,51.31,51.24,51.29,11400.0,33.5595,33.5857,33.5398,33.5726,11400.0
2007-10-19 12:40:00,51.29,51.35,51.2,51.2,29900.0,33.5726,33.6118,33.5137,33.5137,29900.0
2007-10-19 12:45:00,51.2,51.35,51.2,51.32,51200.0,33.5137,33.6118,33.5137,33.5922,51200.0
2007-10-19 12:50:00,51.33,51.33,51.21,51.22,12800.0,33.5987,33.5987,33.5202,33.5267,12800.0
2007-10-19 12:55:00,51.22,51.26,51.2,51.26,31200.0,33.5267,33.5529,33.5137,33.5529,31200.0
2007-10-19 13:00:00,51.26,51.28,51.19,51.24,46300.0,33.5529,33.566,33.5071,33.5398,46300.0
2007-10-19 13:05:00,51.22,51.28,51.2,51.28,52200.0,33.5267,33.566,33.5137,33.566,52200.0
2007-10-19 13:10:00,51.27,51.29,51.23,51.26,19600.0,33.5595,33.5726,33.5333,33.5529,19600.0
2007-10-19 13:15:00,51.28,51.32,51.25,51.28,31900.0,33.566,33.5922,33.5464,33.566,31900.0
2007-10-19 13:20:00,51.28,51.29,51.17,51.25,44100.0,33.566,33.5726,33.494,33.5464,44100.0
2007-10-19 13:25:00,51.26,51.31,51.26,51.3,65800.0,33.5529,33.5857,33.5529,33.5791,65800.0
2007-10-19 13:30:00,51.29,51.32,51.18,51.2,17600.0,33.5726,33.5922,33.5006,33.5137,17600.0
2007-10-19 13:35:00,51.2,51.28,51.16,51.19,21500.0,33.5137,33.566,33.4875,33.5071,21500.0
2007-10-19 13:40:00,51.19,51.27,51.17,51.21,19600.0,33.5071,33.5595,33.494,33.5202,19600.0
2007-10-19 13:45:00,51.23,51.33,51.22,51.3,18800.0,33.5333,33.5987,33.5267,33.5791,18800.0
2007-10-19 13:50:00,51.29,51.3,51.27,51.29,15100.0,33.5726,33.5791,33.5595,33.5726,15100.0
2007-10-19 13:55:00,51.3,51.34,51.24,51.28,22000.0,33.5791,33.6053,33.5398,33.566,22000.0
2007-10-19 14:00:00,51.3,51.3,51.25,51.27,28500.0,33.5791,33.5791,33.5464,33.5595,28500.0
2007-10-19 14:05:00,51.29,51.33,51.11,51.13,25300.0,33.5726,33.5987,33.4547,33.4678,25300.0
2007-10-19 14:10:00,51.12,51.18,50.99,51.0,19500.0,33.4613,33.5006,33.3762,33.3827,19500.0
2007-10-19 14:15:00,50.98,51.02,50.97,51.0,24100.0,33.3696,33.3958,33.3631,33.3827,24100.0
2007-10-19 14:20:00,51.0,51.03,50.88,50.99,26600.0,33.3827,33.4024,33.3042,33.3762,26600.0
2007-10-19 14:25:00,50.99,51.02,50.92,50.93,25700.0,33.3762,33.3958,33.3304,33.3369,25700.0
2007-10-19 14:30:00,50.96,51.04,50.94,51.04,26600.0,33.3566,33.4089,33.3435,33.4089,26600.0
2007-10-19 14:35:00,51.04,51.09,50.88,51.08,42600.0,33.4089,33.4416,33.3042,33.4351,42600.0
2007-10-19 14:40:00,51.08,51.18,51.04,51.1,37300.0,33.4351,33.5006,33.4089,33.4482,37300.0
2007-10-19 14:45:00,51.11,51.2,51.02,51.15,34500.0,33.4547,33.5137,33.3958,33.4809,34500.0
2007-10-19 14:50:00,51.17,51.17,50.93,50.99,46600.0,33.494,33.494,33.3369,33.3762,46600.0
2007-10-19 14:55:00,50.97,51.2,50.96,51.11,65300.0,33.3631,33.5137,33.3566,33.4547,65300.0
2007-10-19 15:00:00,51.09,51.18,51.07,51.09,52100.0,33.4416,33.5006,33.4286,33.4416,52100.0
2007-10-19 15:05:00,51.11,51.27,51.0,51.27,72000.0,33.4547,33.5595,33.3827,33.5595,72000.0
2007-10-19 15:10:00,51.27,51.31,51.15,51.18,58100.0,33.5595,33.5857,33.4809,33.5006,58100.0
2007-10-19 15:15:00,51.17,51.26,51.1,51.15,102100.0,33.494,33.5529,33.4482,33.4809,102100.0
2007-10-19 15:20:00,51.18,51.72,51.02,51.13,90400.0,33.5006,33.854,33.3958,33.4678,90400.0
2007-10-19 15:25:00,51.14,51.2,51.0,51.0,47200.0,33.4744,33.5137,33.3827,33.3827,47200.0
2007-10-19 15:30:00,50.99,51.08,50.92,51.08,50500.0,33.3762,33.4351,33.3304,33.4351,50500.0
2007-10-19 15:35:00,51.06,51.25,50.98,51.22,70600.0,33.422,33.5464,33.3696,33.5267,70600.0
2007-10-19 15:40:00,51.22,51.22,51.09,51.09,95200.0,33.5267,33.5267,33.4416,33.4416,95200.0
2007-10-19 15:45:00,51.08,51.25,51.08,51.21,192100.0,33.4351,33.5464,33.4351,33.5202,192100.0
2007-10-19 15:50:00,51.22,51.3,51.18,51.3,127900.0,33.5267,33.5791,33.5006,33.5791,127900.0
2007-10-19 15:55:00,51.3,51.33,51.21,51.21,244700.0,33.5791,33.5987,33.5202,33.5202,244700.0
2007-10-22 09:30:00,50.39,51.53,50.39,51.42,61300.0,32.9835,33.7297,32.9835,33.6577,61300.0
2007-10-22 09:35:00,51.41,51.83,51.35,51.65,35400.0,33.6511,33.926,33.6118,33.8082,35400.0
2007-10-22 09:40:00,51.64,51.92,51.63,51.83,60900.0,33.8017,33.9849,33.7951,33.926,60900.0
2007-10-22 09:45:00,51.84,52.02,51.76,52.02,51800.0,33.9326,34.0504,33.8802,34.0504,51800.0
2007-10-22 09:50:00,52.03,52.2,51.98,52.12,64400.0,34.0569,34.1682,34.0242,34.1158,64400.0
2007-10-22 09:55:00,52.11,52.2,52.0,52.03,44500.0,34.1093,34.1682,34.0373,34.0569,44500.0
2007-10-22 10:00:00,52.01,52.11,51.73,51.78,33800.0,34.0438,34.1093,33.8606,33.8933,33800.0
2007-10-22 10:05:00,51.78,51.79,51.69,51.76,18100.0,33.8933,33.8998,33.8344,33.8802,18100.0
2007-10-22 10:10:00,51.77,52.04,51.74,52.0,25500.0,33.8868,34.0635,33.8671,34.0373,25500.0
2007-10-22 10:15:00,51.99,52.0,51.72,51.74,20100.0,34.0308,34.0373,33.854,33.8671,20100.0
2007-10-22 10:20:00,51.74,51.86,51.72,51.76,14100.0,33.8671,33.9457,33.854,33.8802,14100.0
2007-10-22 10:25:00,51.77,51.83,51.72,51.82,13500.0,33.8868,33.926,33.854,33.9195,13500.0
2007-10-22 10:30:00,51.8,51.94,51.69,51.87,27000.0,33.9064,33.998,33.8344,33.9522,27000.0
2007-10-22 10:35:00,51.86,51.9,51.81,51.81,14400.0,33.9457,33.9718,33.9129,33.9129,14400.0
2007-10-22 10:40:00,51.8,51.83,51.73,51.76,11000.0,33.9064,33.926,33.8606,33.8802,11000.0
2007-10-22 10:45:00,51.77,51.78,51.61,51.64,12000.0,33.8868,33.8933,33.782,33.8017,12000.0
2007-10-22 10:50:00,51.63,51.63,51.46,51.47,14200.0,33.7951,33.7951,33.6838,33.6904,14200.0
2007-10-22 10:55:00,51.44,51.59,51.4,51.59,35900.0,33.6707,33.7689,33.6446,33.7689,35900.0
2007-10-22 11:00:00,51.59,51.72,51.54,51.71,16000.0,33.7689,33.854,33.7362,33.8475,16000.0
2007-10-22 11:05:00,51.71,51.9,51.71,51.9,26300.0,33.8475,33.9718,33.8475,33.9718,26300.0
2007-10-22 11:10:00,51.9,51.9,51.82,51.87,23200.0,33.9718,33.9718,33.9195,33.9522,23200.0
2007-10-22 11:15:00,51.85,51.86,51.74,51.75,10700.0,33.9391,33.9457,33.8671,33.8737,10700.0
2007-10-22 11:20:00,51.76,51.95,51.76,51.91,18000.0,33.8802,34.0046,33.8802,33.9784,18000.0
2007-10-22 11:25:00,51.89,52.0,51.88,51.98,16900.0,33.9653,34.0373,33.9588,34.0242,16900.0
2007-10-22 11:30:00,51.97,52.11,51.96,52.11,19000.0,34.0177,34.1093,34.0111,34.1093,19000.0
2007-10-22 11:35:00,52.07,52.12,51.89,51.89,16900.0,34.0831,34.1158,33.9653,33.9653,16900.0
2007-10-22 11:40:00,51.9,51.99,51.87,51.93,21100.0,33.9718,34.0308,33.9522,33.9915,21100.0
2007-10-22 11:45:00,51.95,52.01,51.85,51.98,16300.0,34.0046,34.0438,33.9391,34.0242,16300.0
2007-10-22 11:50:00,51.97,52.0,51.87,51.96,30400.0,34.0177,34.0373,33.9522,34.0111,30400.0
2007-10-22 11:55:00,51.96,52.08,51.93,52.04,13300.0,34.0111,34.0897,33.9915,34.0635,13300.0
2007-10-22 12:00:00,52.07,52.09,51.92,51.92,9000.0,34.0831,34.0962,33.9849,33.9849,9000.0
2007-10-22 12:05:00,51.92,51.96,51.86,51.86,11400.0,33.9849,34.0111,33.9457,33.9457,11400.0
2007-10-22 12:10:00,51.86,51.87,51.71,51.74,12000.0,33.9457,33.9522,33.8475,33.8671,12000.0
2007-10-22 12:15:00,51.74,51.78,51.73,51.75,7400.0,33.8671,33.8933,33.8606,33.8737,7400.0
2007-10-22 12:20:00,51.73,51.74,51.69,51.72,11200.0,33.8606,33.8671,33.8344,33.854,11200.0
2007-10-22 12:25:00,51.72,51.85,51.7,51.81,21100.0,33.854,33.9391,33.8409,33.9129,21100.0
2007-10-22 12:30:00,51.8,51.85,51.79,51.79,16000.0,33.9064,33.9391,33.8998,33.8998,16000.0
2007-10-22 12:35:00,51.79,51.79,51.7,51.74,23100.0,33.8998,33.8998,33.8409,33.8671,23100.0
2007-10-22 12:40:00,51.72,51.79,51.71,51.79,14200.0,33.854,33.8998,33.8475,33.8998,14200.0
2007-10-22 12:45:00,51.81,51.94,51.79,51.93,19700.0,33.9129,33.998,33.8998,33.9915,19700.0
2007-10-22 12:50:00,51.94,51.98,51.85,51.96,23200.0,33.998,34.0242,33.9391,34.0111,23200.0
2007-10-22 12:55:00,51.97,52.06,51.96,52.03,13800.0,34.0177,34.0766,34.0111,34.0569,13800.0
2007-10-22 13:00:00,52.03,52.11,51.99,52.09,18000.0,34.0569,34.1093,34.0308,34.0962,18000.0
2007-10-22 13:05:00,52.11,52.11,52.01,52.06,10400.0,34.1093,34.1093,34.0438,34.0766,10400.0
2007-10-22 13:10:00,52.05,52.1,52.0,52.06,13200.0,34.07,34.1028,34.0373,34.0766,13200.0
2007-10-22 13:15:00,52.06,52.3,52.05,52.27,25900.0,34.0766,34.2337,34.07,34.214,25900.0
2007-10-22 13:20:00,52.26,52.28,52.21,52.24,16400.0,34.2075,34.2206,34.1748,34.1944,16400.0
2007-10-22 13:25:00,52.25,52.31,52.23,52.26,9500.0,34.2009,34.2402,34.1879,34.2075,9500.0
2007-10-22 13:30:00,52.29,52.3,52.24,52.26,10700.0,34.2271,34.2337,34.1944,34.2075,10700.0
2007-10-22 13:35:00,52.25,52.27,52.21,52.22,13000.0,34.2009,34.214,34.1748,34.1813,13000.0
2007-10-22 13:40:00,52.22,52.25,52.16,52.19,26600.0,34.1813,34.2009,34.142,34.1617,26600.0
2007-10-22 13:45:00,52.17,52.33,52.12,52.31,31100.0,34.1486,34.2533,34.1158,34.2402,31100.0
2007-10-22 13:50:00,52.3,52.32,52.14,52.16,19300.0,34.2337,34.2468,34.1289,34.142,19300.0
2007-10-22 13:55:00,52.15,52.16,52.09,52.1,21800.0,34.1355,34.142,34.0962,34.1028,21800.0
2007-10-22 14:00:00,52.13,52.13,52.02,52.08,21400.0,34.1224,34.1224,34.0504,34.0897,21400.0
2007-10-22 14:05:00,52.07,52.13,52.07,52.08,18400.0,34.0831,34.1224,34.0831,34.0897,18400.0
2007-10-22 14:10:00,52.08,52.09,52.04,52.04,9900.0,34.0897,34.0962,34.0635,34.0635,9900.0
2007-10-22 14:15:00,52.04,52.14,52.01,52.1,22000.0,34.0635,34.1289,34.0438,34.1028,22000.0
2007-10-22 14:20:00,52.1,52.12,52.05,52.07,12600.0,34.1028,34.1158,34.07,34.0831,12600.0
2007-10-22 14:25:00,52.07,52.13,51.96,51.96,23400.0,34.0831,34.1224,34.0111,34.0111,23400.0
2007-10-22 14:30:00,51.96,52.04,51.95,51.95,13100.0,34.0111,34.0635,34.0046,34.0046,13100.0
2007-10-22 14:35:00,51.96,51.96,51.77,51.85,23400.0,34.0111,34.0111,33.8868,33.9391,23400.0
2007-10-22 14:40:00,51.85,52.01,51.81,51.99,14200.0,33.9391,34.0438,33.9129,34.0308,14200.0
2007-10-22 14:45:00,51.99,52.0,51.89,51.95,17700.0,34.0308,34.0373,33.9653,34.0046,17700.0
2007-10-22 14:50:00,51.95,51.95,51.76,51.81,17100.0,34.0046,34.0046,33.8802,33.9129,17100.0
2007-10-22 14:55:00,51.81,51.82,51.69,51.72,24200.0,33.9129,33.9195,33.8344,33.854,24200.0
2007-10-22 15:00:00,51.7,51.8,51.6,51.68,43100.0,33.8409,33.9064,33.7755,33.8278,43100.0
2007-10-22 15:05:00,51.71,51.83,51.69,51.73,33300.0,33.8475,33.926,33.8344,33.8606,33300.0
2007-10-22 15:10:00,51.73,51.78,51.64,51.78,26200.0,33.8606,33.8933,33.8017,33.8933,26200.0
2007-10-22 15:15:00,51.78,51.85,51.66,51.7,27300.0,33.8933,33.9391,33.8147,33.8409,27300.0
2007-10-22 15:20:00,51.7,51.79,51.64,51.74,39500.0,33.8409,33.8998,33.8017,33.8671,39500.0
2007-10-22 15:25:00,51.74,51.78,51.56,51.74,36300.0,33.8671,33.8933,33.7493,33.8671,36300.0
2007-10-22 15:30:00,51.74,51.83,51.7,51.81,25600.0,33.8671,33.926,33.8409,33.9129,25600.0
2007-10-22 15:35:00,51.79,51.79,51.64,51.64,18700.0,33.8998,33.8998,33.8017,33.8017,18700.0
2007-10-22 15:40:00,51.65,51.81,51.63,51.79,22100.0,33.8082,33.9129,33.7951,33.8998,22100.0
2007-10-22 15:45:00,51.81,51.89,51.77,51.85,24900.0,33.9129,33.9653,33.8868,33.9391,24900.0
2007-10-22 15:50:00,51.84,52.05,51.82,51.94,55900.0,33.9326,34.07,33.9195,33.998,55900.0
2007-10-22 15:55:00,51.94,52.0,51.88,51.98,46000.0,33.998,34.0373,33.9588,34.0242,46000.0
2007-10-23 09:30:00,52.46,52.53,52.24,52.53,35800.0,34.3384,34.3842,34.1944,34.3842,35800.0
2007-10-23 09:35:00,52.53,52.58,52.4,52.41,19100.0,34.3842,34.4169,34.2991,34.3057,19100.0
2007-10-23 09:40:00,52.4,52.46,52.28,52.32,23400.0,34.2991,34.3384,34.2206,34.2468,23400.0
2007-10-23 09:45:00,52.38,52.38,52.19,52.25,34500.0,34.286,34.286,34.1617,34.2009,34500.0
2007-10-23 09:50:00,52.24,52.25,52.01,52.05,40600.0,34.1944,34.2009,34.0438,34.07,40600.0
2007-10-23 09:55:00,52.05,52.05,51.87,51.93,36400.0,34.07,34.07,33.9522,33.9915,36400.0
2007-10-23 10:00:00,51.93,51.94,51.85,51.91,22100.0,33.9915,33.998,33.9391,33.9784,22100.0
2007-10-23 10:05:00,51.9,52.05,51.9,52.03,18400.0,33.9718,34.07,33.9718,34.0569,18400.0
2007-10-23 10:10:00,52.03,52.05,51.9,51.95,24500.0,34.0569,34.07,33.9718,34.0046,24500.0
2007-10-23 10:15:00,51.98,52.01,51.92,51.95,16700.0,34.0242,34.0438,33.9849,34.0046,16700.0
2007-10-23 10:20:00,51.96,52.02,51.89,51.95,13900.0,34.0111,34.0504,33.9653,34.0046,13900.0
2007-10-23 10:25:00,51.91,52.04,51.89,52.04,12800.0,33.9784,34.0635,33.9653,34.0635,12800.0
2007-10-23 10:30:00,52.04,52.11,52.04,52.09,11100.0,34.0635,34.1093,34.0635,34.0962,11100.0
2007-10-23 10:35:00,52.07,52.07,51.94,51.96,18900.0,34.0831,34.0831,33.998,34.0111,18900.0
2007-10-23 10:40:00,51.95,52.0,51.9,51.92,22200.0,34.0046,34.0373,33.9718,33.9849,22200.0
2007-10-23 10:45:00,51.92,52.09,51.91,52.09,15700.0,33.9849,34.0962,33.9784,34.0962,15700.0
2007-10-23 10:50:00,52.08,52.08,52.01,52.01,7400.0,34.0897,34.0897,34.0438,34.0438,7400.0
2007-10-23 10:55:00,52.01,52.01,51.93,51.97,21100.0,34.0438,34.0438,33.9915,34.0177,21100.0
2007-10-23 11:00:00,51.94,51.97,51.77,51.77,26200.0,33.998,34.0177,33.8868,33.8868,26200.0
2007-10-23 11:05:00,51.76,51.77,51.64,51.67,23900.0,33.8802,33.8868,33.8017,33.8213,23900.0
2007-10-23 11:10:00,51.68,51.71,51.6,51.66,30400.0,33.8278,33.8475,33.7755,33.8147,30400.0
2007-10-23 11:15:00,51.66,51.7,51.62,51.69,26300.0,33.8147,33.8409,33.7886,33.8344,26300.0
2007-10-23 11:20:00,51.71,51.75,51.56,51.6,34800.0,33.8475,33.8737,33.7493,33.7755,34800.0
2007-10-23 11:25:00,51.6,51.69,51.59,51.65,24800.0,33.7755,33.8344,33.7689,33.8082,24800.0
2007-10-23 11:30:00,51.65,51.73,51.61,51.66,21100.0,33.8082,33.8606,33.782,33.8147,21100.0
2007-10-23 11:35:00,51.67,51.74,51.62,51.72,9200.0,33.8213,33.8671,33.7886,33.854,9200.0
2007-10-23 11:40:00,51.72,51.72,51.65,51.68,25100.0,33.854,33.854,33.8082,33.8278,25100.0
2007-10-23 11:45:00,51.68,51.82,51.68,51.76,10100.0,33.8278,33.9195,33.8278,33.8802,10100.0
2007-10-23 11:50:00,51.77,51.83,51.75,51.79,9400.0,33.8868,33.926,33.8737,33.8998,9400.0
2007-10-23 11:55:00,51.79,51.81,51.74,51.74,13300.0,33.8998,33.9129,33.8671,33.8671,13300.0
2007-10-23 12:00:00,51.75,51.83,51.71,51.71,33200.0,33.8737,33.926,33.8475,33.8475,33200.0
2007-10-23 12:05:00,51.72,51.72,51.58,51.61,9400.0,33.854,33.854,33.7624,33.782,9400.0
2007-10-23 12:10:00,51.58,51.66,51.58,51.64,5600.0,33.7624,33.8147,33.7624,33.8017,5600.0
2007-10-23 12:15:00,51.64,51.65,51.56,51.64,9600.0,33.8017,33.8082,33.7493,33.8017,9600.0
2007-10-23 12:20:00,51.62,51.71,51.62,51.67,5800.0,33.7886,33.8475,33.7886,33.8213,5800.0
2007-10-23 12:25:00,51.67,51.69,51.61,51.63,10000.0,33.8213,33.8344,33.782,33.7951,10000.0
2007-10-23 12:30:00,51.62,51.67,51.61,51.61,17200.0,33.7886,33.8213,33.782,33.782,17200.0
2007-10-23 12:35:00,51.62,51.62,51.5,51.52,11600.0,33.7886,33.7886,33.71,33.7231,11600.0
2007-10-23 12:40:00,51.53,51.58,51.5,51.57,11500.0,33.7297,33.7624,33.71,33.7558,11500.0
2007-10-23 12:45:00,51.57,51.62,51.52,51.52,17300.0,33.7558,33.7886,33.7231,33.7231,17300.0
2007-10-23 12:50:00,51.53,51.57,51.52,51.56,65400.0,33.7297,33.7558,33.7231,33.7493,65400.0
2007-10-23 12:55:00,51.55,51.57,51.47,51.5,11200.0,33.7427,33.7558,33.6904,33.71,11200.0
2007-10-23 13:00:00,51.5,51.51,51.5,51.51,30200.0,33.71,33.7166,33.71,33.7166,30200.0
2007-10-23 13:05:00,51.5,51.56,51.5,51.56,20300.0,33.71,33.7493,33.71,33.7493,20300.0
2007-10-23 13:10:00,51.56,51.59,51.51,51.52,11900.0,33.7493,33.7689,33.7166,33.7231,11900.0
2007-10-23 13:15:00,51.51,51.67,51.51,51.64,8900.0,33.7166,33.8213,33.7166,33.8017,8900.0
2007-10-23 13:20:00,51.64,51.65,51.59,51.59,11200.0,33.8017,33.8082,33.7689,33.7689,11200.0
2007-10-23 13:25:00,51.6,51.6,51.5,51.5,12200.0,33.7755,33.7755,33.71,33.71,12200.0
2007-10-23 13:30:00,51.5,51.55,51.48,51.54,27000.0,33.71,33.7427,33.6969,33.7362,27000.0
2007-10-23 13:35:00,51.54,51.58,51.52,51.52,16000.0,33.7362,33.7624,33.7231,33.7231,16000.0
2007-10-23 13:40:00,51.52,51.52,51.5,51.51,21300.0,33.7231,33.7231,33.71,33.7166,21300.0
2007-10-23 13:45:00,51.51,51.55,51.41,51.42,28800.0,33.7166,33.7427,33.6511,33.6577,28800.0
2007-10-23 13:50:00,51.4,51.42,51.34,51.41,15200.0,33.6446,33.6577,33.6053,33.6511,15200.0
2007-10-23 13:55:00,51.41,51.54,51.41,51.53,22100.0,33.6511,33.7362,33.6511,33.7297,22100.0
2007-10-23 14:00:00,51.51,51.6,51.47,51.57,26000.0,33.7166,33.7755,33.6904,33.7558,26000.0
2007-10-23 14:05:00,51.58,51.65,51.54,51.6,17000.0,33.7624,33.8082,33.7362,33.7755,17000.0
2007-10-23 14:10:00,51.6,51.7,51.58,51.6,22200.0,33.7755,33.8409,33.7624,33.7755,22200.0
2007-10-23 14:15:00,51.63,51.65,51.59,51.61,15400.0,33.7951,33.8082,33.7689,33.782,15400.0
2007-10-23 14:20:00,51.61,51.73,51.61,51.71,19500.0,33.782,33.8606,33.782,33.8475,19500.0
2007-10-23 14:25:00,51.69,51.7,51.58,51.62,17000.0,33.8344,33.8409,33.7624,33.7886,17000.0
2007-10-23 14:30:00,51.62,51.69,51.59,51.59,18000.0,33.7886,33.8344,33.7689,33.7689,18000.0
2007-10-23 14:35:00,51.59,51.59,51.52,51.57,15300.0,33.7689,33.7689,33.7231,33.7558,15300.0
2007-10-23 14:40:00,51.56,51.62,51.52,51.58,12400.0,33.7493,33.7886,33.7231,33.7624,12400.0
2007-10-23 14:45:00,51.56,51.59,51.5,51.51,22200.0,33.7493,33.7689,33.71,33.7166,22200.0
2007-10-23 14:50:00,51.53,51.61,51.53,51.55,14500.0,33.7297,33.782,33.7297,33.7427,14500.0
2007-10-23 14:55:00,51.55,51.6,51.5,51.5,17500.0,33.7427,33.7755,33.71,33.71,17500.0
2007-10-23 15:00:00,51.5,51.58,51.5,51.56,20000.0,33.71,33.7624,33.71,33.7493,20000.0
2007-10-23 15:05:00,51.57,51.59,51.5,51.5,17100.0,33.7558,33.7689,33.71,33.71,17100.0
2007-10-23 15:10:00,51.51,51.54,51.5,51.52,45500.0,33.7166,33.7362,33.71,33.7231,45500.0
2007-10-23 15:15:00,51.5,51.56,51.5,51.51,27000.0,33.71,33.7493,33.71,33.7166,27000.0
2007-10-23 15:20:00,51.51,51.54,51.32,51.37,25400.0,33.7166,33.7362,33.5922,33.6249,25400.0
2007-10-23 15:25:00,51.38,51.61,51.38,51.57,27300.0,33.6315,33.782,33.6315,33.7558,27300.0
2007-10-23 15:30:00,51.57,51.69,51.54,51.55,23800.0,33.7558,33.8344,33.7362,33.7427,23800.0
2007-10-23 15:35:00,51.53,51.53,51.44,51.45,27500.0,33.7297,33.7297,33.6707,33.6773,27500.0
2007-10-23 15:40:00,51.46,51.67,51.46,51.63,28100.0,33.6838,33.8213,33.6838,33.7951,28100.0
2007-10-23 15:45:00,51.63,51.7,51.59,51.7,28000.0,33.7951,33.8409,33.7689,33.8409,28000.0
2007-10-23 15:50:00,51.69,51.79,51.68,51.75,44400.0,33.8344,33.8998,33.8278,33.8737,44400.0
2007-10-23 15:55:00,51.77,51.79,51.63,51.65,103600.0,33.8868,33.8998,33.7951,33.8082,103600.0
2007-10-24 09:30:00,51.4,52.19,51.38,51.52,47800.0,33.6446,34.1617,33.6315,33.7231,47800.0
2007-10-24 09:35:00,51.53,51.61,51.34,51.44,108200.0,33.7297,33.782,33.6053,33.6707,108200.0
2007-10-24 09:40:00,51.45,51.58,51.35,51.51,47000.0,33.6773,33.7624,33.6118,33.7166,47000.0
2007-10-24 09:45:00,51.51,51.61,51.47,51.51,25300.0,33.7166,33.782,33.6904,33.7166,25300.0
2007-10-24 09:50:00,51.51,51.6,51.44,51.44,45400.0,33.7166,33.7755,33.6707,33.6707,45400.0
2007-10-24 09:55:00,51.44,51.44,51.15,51.23,45100.0,33.6707,33.6707,33.4809,33.5333,45100.0
2007-10-24 10:00:00,51.22,51.22,50.78,50.9,155400.0,33.5267,33.5267,33.2387,33.3173,155400.0
2007-10-24 10:05:00,50.9,50.92,50.73,50.83,82700.0,33.3173,33.3304,33.206,33.2715,82700.0
2007-10-24 10:10:00,50.83,50.83,50.66,50.67,31000.0,33.2715,33.2715,33.1602,33.1667,31000.0
2007-10-24 10:15:00,50.69,50.89,50.66,50.77,15900.0,33.1798,33.3107,33.1602,33.2322,15900.0
2007-10-24 10:20:00,50.73,50.81,50.72,50.75,15800.0,33.206,33.2584,33.1995,33.2191,15800.0
2007-10-24 10:25:00,50.77,50.78,50.65,50.65,25600.0,33.2322,33.2387,33.1536,33.1536,25600.0
2007-10-24 10:30:00,50.66,50.66,50.48,50.49,43800.0,33.1602,33.1602,33.0424,33.0489,43800.0
2007-10-24 10:35:00,50.48,50.51,50.39,50.4,29700.0,33.0424,33.062,32.9835,32.99,29700.0
2007-10-24 10:40:00,50.4,50.4,50.22,50.24,37800.0,32.99,32.99,32.8722,32.8853,37800.0
2007-10-24 10:45:00,50.24,50.25,49.91,49.94,86100.0,32.8853,32.8918,32.6693,32.6889,86100.0
2007-10-24 10:50:00,49.94,49.99,49.76,49.78,85200.0,32.6889,32.7216,32.5711,32.5842,85200.0
2007-10-24 10:55:00,49.78,50.24,49.78,49.87,65700.0,32.5842,32.8853,32.5842,32.6431,65700.0
2007-10-24 11:00:00,49.87,49.93,49.75,49.82,50200.0,32.6431,32.6824,32.5645,32.6104,50200.0
2007-10-24 11:05:00,49.82,49.89,49.72,49.76,56700.0,32.6104,32.6562,32.5449,32.5711,56700.0
2007-10-24 11:10:00,49.73,49.81,49.59,49.77,49100.0,32.5514,32.6038,32.4598,32.5776,49100.0
2007-10-24 11:15:00,49.76,49.85,49.61,49.62,54800.0,32.5711,32.63,32.4729,32.4794,54800.0
2007-10-24 11:20:00,49.62,49.9,49.56,49.89,21900.0,32.4794,32.6627,32.4402,32.6562,21900.0
2007-10-24 11:25:00,49.89,50.07,49.86,50.07,18700.0,32.6562,32.774,32.6365,32.774,18700.0
2007-10-24 11:30:00,50.08,50.1,49.85,49.95,44700.0,32.7805,32.7936,32.63,32.6954,44700.0
2007-10-24 11:35:00,49.98,50.24,49.96,50.18,38900.0,32.7151,32.8853,32.702,32.846,38900.0
2007-10-24 11:40:00,50.16,50.17,50.0,50.05,26100.0,32.8329,32.8395,32.7282,32.7609,26100.0
2007-10-24 11:45:00,50.05,50.15,50.02,50.15,48600.0,32.7609,32.8264,32.7413,32.8264,48600.0
2007-10-24 11:50:00,50.13,50.33,50.1,50.3,23400.0,32.8133,32.9442,32.7936,32.9245,23400.0
2007-10-24 11:55:00,50.33,50.33,50.05,50.1,61600.0,32.9442,32.9442,32.7609,32.7936,61600.0
2007-10-24 12:00:00,50.1,50.12,50.05,50.06,47200.0,32.7936,32.8067,32.7609,32.7674,47200.0
2007-10-24 12:05:00,50.06,50.25,50.05,50.25,27500.0,32.7674,32.8918,32.7609,32.8918,27500.0
2007-10-24 12:10:00,50.25,50.3,50.12,50.18,31600.0,32.8918,32.9245,32.8067,32.846,31600.0
2007-10-24 12:15:00,50.19,50.24,50.18,50.24,11400.0,32.8525,32.8853,32.846,32.8853,11400.0
2007-10-24 12:20:00,50.21,50.32,50.2,50.25,32000.0,32.8656,32.9376,32.8591,32.8918,32000.0
2007-10-24 12:25:00,50.25,50.52,50.25,50.51,26600.0,32.8918,33.0685,32.8918,33.062,26600.0
2007-10-24 12:30:00,50.51,50.59,50.47,50.57,30100.0,33.062,33.1144,33.0358,33.1013,30100.0
2007-10-24 12:35:00,50.56,50.61,50.4,50.57,24600.0,33.0947,33.1275,32.99,33.1013,24600.0
2007-10-24 12:40:00,50.57,50.72,50.55,50.69,36300.0,33.1013,33.1995,33.0882,33.1798,36300.0
2007-10-24 12:45:00,50.69,50.77,50.63,50.7,24800.0,33.1798,33.2322,33.1405,33.1864,24800.0
2007-10-24 12:50:00,50.71,50.74,50.41,50.41,15500.0,33.1929,33.2126,32.9965,32.9965,15500.0
2007-10-24 12:55:00,50.41,50.49,50.32,50.42,12200.0,32.9965,33.0489,32.9376,33.0031,12200.0
2007-10-24 13:00:00,50.46,50.6,50.41,50.44,25800.0,33.0293,33.1209,32.9965,33.0162,25800.0
2007-10-24 13:05:00,50.46,50.55,50.42,50.5,12700.0,33.0293,33.0882,33.0031,33.0555,12700.0
2007-10-24 13:10:00,50.52,50.52,50.39,50.4,22700.0,33.0685,33.0685,32.9835,32.99,22700.0
2007-10-24 13:15:00,50.4,50.41,50.2,50.27,22600.0,32.99,32.9965,32.8591,32.9049,22600.0
2007-10-24 13:20:00,50.24,50.38,50.15,50.37,15400.0,32.8853,32.9769,32.8264,32.9704,15400.0
2007-10-24 13:25:00,50.38,50.51,50.32,50.46,18900.0,32.9769,33.062,32.9376,33.0293,18900.0
2007-10-24 13:30:00,50.41,50.45,50.31,50.38,16400.0,32.9965,33.0227,32.9311,32.9769,16400.0
2007-10-24 13:35:00,50.35,50.35,50.18,50.2,18200.0,32.9573,32.9573,32.846,32.8591,18200.0
2007-10-24 13:40:00,50.19,50.2,50.0,50.09,29300.0,32.8525,32.8591,32.7282,32.7871,29300.0
2007-10-24 13:45:00,50.05,50.27,50.05,50.25,22300.0,32.7609,32.9049,32.7609,32.8918,22300.0
2007-10-24 13:50:00,50.25,50.35,50.25,50.29,29300.0,32.8918,32.9573,32.8918,32.918,29300.0
2007-10-24 13:55:00,50.29,50.32,50.17,50.3,10700.0,32.918,32.9376,32.8395,32.9245,10700.0
2007-10-24 14:00:00,50.29,50.32,50.05,50.05,32700.0,32.918,32.9376,32.7609,32.7609,32700.0
2007-10-24 14:05:00,50.08,50.23,50.06,50.14,22500.0,32.7805,32.8787,32.7674,32.8198,22500.0
2007-10-24 14:10:00,50.14,50.14,50.05,50.06,17500.0,32.8198,32.8198,32.7609,32.7674,17500.0
2007-10-24 14:15:00,50.08,50.12,50.05,50.05,26900.0,32.7805,32.8067,32.7609,32.7609,26900.0
2007-10-24 14:20:00,50.06,50.27,50.05,50.22,41600.0,32.7674,32.9049,32.7609,32.8722,41600.0
2007-10-24 14:25:00,50.24,50.57,50.15,50.47,64300.0,32.8853,33.1013,32.8264,33.0358,64300.0
2007-10-24 14:30:00,50.45,50.65,50.35,50.59,32900.0,33.0227,33.1536,32.9573,33.1144,32900.0
2007-10-24 14:35:00,50.6,50.68,50.43,50.66,27800.0,33.1209,33.1733,33.0096,33.1602,27800.0
2007-10-24 14:40:00,50.64,50.65,50.48,50.49,38600.0,33.1471,33.1536,33.0424,33.0489,38600.0
2007-10-24 14:45:00,50.51,50.64,50.51,50.61,22800.0,33.062,33.1471,33.062,33.1275,22800.0
2007-10-24 14:50:00,50.62,50.74,50.57,50.72,34600.0,33.134,33.2126,33.1013,33.1995,34600.0
2007-10-24 14:55:00,50.73,50.89,50.71,50.87,56600.0,33.206,33.3107,33.1929,33.2976,56600.0
2007-10-24 15:00:00,50.87,51.0,50.75,51.0,42300.0,33.2976,33.3827,33.2191,33.3827,42300.0
2007-10-24 15:05:00,50.96,51.25,50.9,51.25,57600.0,33.3566,33.5464,33.3173,33.5464,57600.0
2007-10-24 15:10:00,51.25,51.75,51.23,51.6,97800.0,33.5464,33.8737,33.5333,33.7755,97800.0
2007-10-24 15:15:00,51.64,51.67,51.27,51.33,98500.0,33.8017,33.8213,33.5595,33.5987,98500.0
2007-10-24 15:20:00,51.34,51.4,51.27,51.31,65000.0,33.6053,33.6446,33.5595,33.5857,65000.0
2007-10-24 15:25:00,51.31,51.45,51.28,51.45,89000.0,33.5857,33.6773,33.566,33.6773,89000.0
2007-10-24 15:30:00,51.44,51.48,50.95,50.96,73000.0,33.6707,33.6969,33.35,33.3566,73000.0
2007-10-24 15:35:00,50.93,51.09,50.85,50.94,59800.0,33.3369,33.4416,33.2846,33.3435,59800.0
2007-10-24 15:40:00,50.94,51.11,50.73,50.73,80000.0,33.3435,33.4547,33.206,33.206,80000.0
2007-10-24 15:45:00,50.72,50.81,50.6,50.78,69100.0,33.1995,33.2584,33.1209,33.2387,69100.0
2007-10-24 15:50:00,50.79,51.83,50.73,51.83,203700.0,33.2453,33.926,33.206,33.926,203700.0
2007-10-24 15:55:00,51.76,51.76,51.32,51.41,122500.0,33.8802,33.8802,33.5922,33.6511,122500.0
2007-10-25 09:30:00,52.28,52.28,51.74,51.74,400.0,34.2206,34.2206,33.8671,33.8671,400.0
2007-10-25 09:35:00,52.18,52.44,52.0,52.25,191000.0,34.1551,34.3253,34.0373,34.2009,191000.0
2007-10-25 09:40:00,52.23,52.94,52.23,52.83,63900.0,34.1879,34.6526,34.1879,34.5806,63900.0
2007-10-25 09:45:00,52.87,52.93,52.1,52.3,122200.0,34.6068,34.646,34.1028,34.2337,122200.0
2007-10-25 09:50:00,52.3,52.46,52.0,52.08,117900.0,34.2337,34.3384,34.0373,34.0897,117900.0
2007-10-25 09:55:00,52.11,52.21,52.03,52.18,71900.0,34.1093,34.1748,34.0569,34.1551,71900.0
2007-10-25 10:00:00,52.16,52.55,52.14,52.17,59000.0,34.142,34.3973,34.1289,34.1486,59000.0
2007-10-25 10:05:00,52.17,52.28,52.11,52.14,54300.0,34.1486,34.2206,34.1093,34.1289,54300.0
2007-10-25 10:10:00,52.14,52.34,52.1,52.18,59700.0,34.1289,34.2599,34.1028,34.1551,59700.0
2007-10-25 10:15:00,52.19,52.27,52.0,52.27,61500.0,34.1617,34.214,34.0373,34.214,61500.0
2007-10-25 10:20:00,52.27,52.36,52.15,52.21,47800.0,34.214,34.2729,34.1355,34.1748,47800.0
2007-10-25 10:25:00,52.23,52.26,52.2,52.21,31600.0,34.1879,34.2075,34.1682,34.1748,31600.0
2007-10-25 10:30:00,52.22,52.22,52.15,52.22,60500.0,34.1813,34.1813,34.1355,34.1813,60500.0
2007-10-25 10:35:00,52.22,52.28,52.19,52.25,75600.0,34.1813,34.2206,34.1617,34.2009,75600.0
2007-10-25 10:40:00,52.24,52.25,52.2,52.2,47700.0,34.1944,34.2009,34.1682,34.1682,47700.0
2007-10-25 10:45:00,52.21,52.27,52.18,52.21,67400.0,34.1748,34.214,34.1551,34.1748,67400.0
2007-10-25 10:50:00,52.21,52.24,52.07,52.17,96200.0,34.1748,34.1944,34.0831,34.1486,96200.0
2007-10-25 10:55:00,52.16,52.18,52.12,52.15,21600.0,34.142,34.1551,34.1158,34.1355,21600.0
2007-10-25 11:00:00,52.15,52.17,52.08,52.14,44700.0,34.1355,34.1486,34.0897,34.1289,44700.0
2007-10-25 11:05:00,52.14,52.14,51.7,51.71,112800.0,34.1289,34.1289,33.8409,33.8475,112800.0
2007-10-25 11:10:00,51.72,51.73,51.38,51.4,62400.0,33.854,33.8606,33.6315,33.6446,62400.0
2007-10-25 11:15:00,51.41,51.41,51.14,51.17,38000.0,33.6511,33.6511,33.4744,33.494,38000.0
2007-10-25 11:20:00,51.17,51.34,51.13,51.33,66800.0,33.494,33.6053,33.4678,33.5987,66800.0
2007-10-25 11:25:00,51.39,51.59,51.39,51.53,65700.0,33.638,33.7689,33.638,33.7297,65700.0
2007-10-25 11:30:00,51.54,51.97,51.54,51.96,58200.0,33.7362,34.0177,33.7362,34.0111,58200.0
2007-10-25 11:35:00,51.97,51.97,51.8,51.8,57500.0,34.0177,34.0177,33.9064,33.9064,57500.0
2007-10-25 11:40:00,51.78,51.8,51.65,51.73,40000.0,33.8933,33.9064,33.8082,33.8606,40000.0
2007-10-25 11:45:00,51.73,51.75,51.56,51.58,31900.0,33.8606,33.8737,33.7493,33.7624,31900.0
2007-10-25 11:50:00,51.59,51.6,51.41,51.48,31300.0,33.7689,33.7755,33.6511,33.6969,31300.0
2007-10-25 11:55:00,51.47,51.48,50.49,50.56,80500.0,33.6904,33.6969,33.0489,33.0947,80500.0
2007-10-25 12:00:00,50.56,50.77,50.42,50.72,79800.0,33.0947,33.2322,33.0031,33.1995,79800.0
2007-10-25 12:05:00,50.74,51.14,50.71,51.13,50100.0,33.2126,33.4744,33.1929,33.4678,50100.0
2007-10-25 12:10:00,51.12,51.14,51.05,51.05,52900.0,33.4613,33.4744,33.4155,33.4155,52900.0
2007-10-25 12:15:00,51.06,51.18,51.05,51.05,36200.0,33.422,33.5006,33.4155,33.4155,36200.0
2007-10-25 12:20:00,51.07,51.07,50.92,50.99,41700.0,33.4286,33.4286,33.3304,33.3762,41700.0
2007-10-25 12:25:00,50.99,51.22,50.96,51.17,26700.0,33.3762,33.5267,33.3566,33.494,26700.0
2007-10-25 12:30:00,51.16,51.22,51.15,51.18,29500.0,33.4875,33.5267,33.4809,33.5006,29500.0
2007-10-25 12:35:00,51.2,51.34,51.2,51.31,33900.0,33.5137,33.6053,33.5137,33.5857,33900.0
2007-10-25 12:40:00,51.31,51.48,50.55,51.03,203500.0,33.5857,33.6969,33.0882,33.4024,203500.0
2007-10-25 12:45:00,51.02,51.18,51.01,51.17,19800.0,33.3958,33.5006,33.3893,33.494,19800.0
2007-10-25 12:50:00,51.16,51.27,51.15,51.22,8600.0,33.4875,33.5595,33.4809,33.5267,8600.0
2007-10-25 12:55:00,51.24,51.26,51.2,51.23,13800.0,33.5398,33.5529,33.5137,33.5333,13800.0
2007-10-25 13:00:00,51.24,51.35,51.22,51.29,19800.0,33.5398,33.6118,33.5267,33.5726,19800.0
2007-10-25 13:05:00,51.3,51.39,51.16,51.24,29800.0,33.5791,33.638,33.4875,33.5398,29800.0
2007-10-25 13:10:00,51.25,51.28,51.2,51.21,14000.0,33.5464,33.566,33.5137,33.5202,14000.0
2007-10-25 13:15:00,51.2,51.34,51.17,51.2,23300.0,33.5137,33.6053,33.494,33.5137,23300.0
2007-10-25 13:20:00,51.2,51.22,50.81,50.9,46500.0,33.5137,33.5267,33.2584,33.3173,46500.0
2007-10-25 13:25:00,50.91,51.04,50.89,50.98,21700.0,33.3238,33.4089,33.3107,33.3696,21700.0
2007-10-25 13:30:00,51.01,51.09,50.79,50.81,45000.0,33.3893,33.4416,33.2453,33.2584,45000.0
2007-10-25 13:35:00,50.85,50.87,50.59,50.63,48300.0,33.2846,33.2976,33.1144,33.1405,48300.0
2007-10-25 13:40:00,50.62,50.8,50.57,50.8,21500.0,33.134,33.2518,33.1013,33.2518,21500.0
2007-10-25 13:45:00,50.79,50.94,50.74,50.9,22500.0,33.2453,33.3435,33.2126,33.3173,22500.0
2007-10-25 13:50:00,50.89,51.01,50.85,50.94,21700.0,33.3107,33.3893,33.2846,33.3435,21700.0
2007-10-25 13:55:00,50.94,50.96,50.78,50.8,20400.0,33.3435,33.3566,33.2387,33.2518,20400.0
2007-10-25 14:00:00,50.8,50.8,50.68,50.77,26300.0,33.2518,33.2518,33.1733,33.2322,26300.0
2007-10-25 14:05:00,50.77,50.87,50.75,50.85,46700.0,33.2322,33.2976,33.2191,33.2846,46700.0
2007-10-25 14:10:00,50.86,51.27,50.86,51.21,37400.0,33.2911,33.5595,33.2911,33.5202,37400.0
2007-10-25 14:15:00,51.21,51.32,51.17,51.31,38300.0,33.5202,33.5922,33.494,33.5857,38300.0
2007-10-25 14:20:00,51.31,51.72,51.25,51.7,70700.0,33.5857,33.854,33.5464,33.8409,70700.0
2007-10-25 14:25:00,51.7,51.94,51.55,51.93,58000.0,33.8409,33.998,33.7427,33.9915,58000.0
2007-10-25 14:30:00,51.93,52.04,51.53,51.65,54700.0,33.9915,34.0635,33.7297,33.8082,54700.0
2007-10-25 14:35:00,51.65,51.77,51.56,51.76,38000.0,33.8082,33.8868,33.7493,33.8802,38000.0
2007-10-25 14:40:00,51.74,51.85,51.62,51.62,24800.0,33.8671,33.9391,33.7886,33.7886,24800.0
2007-10-25 14:45:00,51.64,51.68,51.52,51.54,16200.0,33.8017,33.8278,33.7231,33.7362,16200.0
2007-10-25 14:50:00,51.54,51.73,51.52,51.56,24000.0,33.7362,33.8606,33.7231,33.7493,24000.0
2007-10-25 14:55:00,51.55,52.04,51.42,52.01,84300.0,33.7427,34.0635,33.6577,34.0438,84300.0
2007-10-25 15:00:00,52.02,52.05,51.8,51.84,35000.0,34.0504,34.07,33.9064,33.9326,35000.0
2007-10-25 15:05:00,51.82,51.92,51.44,51.62,54400.0,33.9195,33.9849,33.6707,33.7886,54400.0
2007-10-25 15:10:00,51.62,51.75,51.56,51.6,23600.0,33.7886,33.8737,33.7493,33.7755,23600.0
2007-10-25 15:15:00,51.62,51.81,51.59,51.79,33700.0,33.7886,33.9129,33.7689,33.8998,33700.0
2007-10-25 15:20:00,51.8,51.81,51.36,51.44,38000.0,33.9064,33.9129,33.6184,33.6707,38000.0
2007-10-25 15:25:00,51.45,51.7,51.43,51.64,29900.0,33.6773,33.8409,33.6642,33.8017,29900.0
2007-10-25 15:30:00,51.65,51.74,51.56,51.62,24800.0,33.8082,33.8671,33.7493,33.7886,24800.0
2007-10-25 15:35:00,51.62,51.74,51.54,51.67,33500.0,33.7886,33.8671,33.7362,33.8213,33500.0
2007-10-25 15:40:00,51.68,51.81,51.58,51.77,62600.0,33.8278,33.9129,33.7624,33.8868,62600.0
2007-10-25 15:45:00,51.77,51.8,51.67,51.75,52700.0,33.8868,33.9064,33.8213,33.8737,52700.0
2007-10-25 15:50:00,51.75,51.91,51.74,51.88,54600.0,33.8737,33.9784,33.8671,33.9588,54600.0
2007-10-25 15:55:00,51.88,51.88,51.6,51.68,147000.0,33.9588,33.9588,33.7755,33.8278,147000.0
2007-10-26 09:30:00,52.86,54.1,52.86,53.99,4400.0,34.6002,35.4119,34.6002,35.3399,4400.0
2007-10-26 09:35:00,53.98,54.1,52.07,52.22,122600.0,35.3333,35.4119,34.0831,34.1813,122600.0
2007-10-26 09:40:00,52.18,52.36,51.69,51.75,40100.0,34.1551,34.2729,33.8344,33.8737,40100.0
2007-10-26 09:45:00,51.73,52.01,51.69,51.87,30200.0,33.8606,34.0438,33.8344,33.9522,30200.0
2007-10-26 09:50:00,51.87,52.1,51.86,51.86,21600.0,33.9522,34.1028,33.9457,33.9457,21600.0
2007-10-26 09:55:00,51.9,51.94,51.7,51.79,43100.0,33.9718,33.998,33.8409,33.8998,43100.0
2007-10-26 10:00:00,51.77,51.79,51.2,51.48,45400.0,33.8868,33.8998,33.5137,33.6969,45400.0
2007-10-26 10:05:00,51.5,51.55,51.31,51.34,27700.0,33.71,33.7427,33.5857,33.6053,27700.0
2007-10-26 10:10:00,51.35,51.76,51.26,51.69,34400.0,33.6118,33.8802,33.5529,33.8344,34400.0
2007-10-26 10:15:00,51.69,51.72,51.44,51.48,22200.0,33.8344,33.854,33.6707,33.6969,22200.0
2007-10-26 10:20:00,51.48,51.53,51.21,51.48,25400.0,33.6969,33.7297,33.5202,33.6969,25400.0
2007-10-26 10:25:00,51.53,51.7,51.35,51.35,22800.0,33.7297,33.8409,33.6118,33.6118,22800.0
2007-10-26 10:30:00,51.35,51.36,51.06,51.06,42200.0,33.6118,33.6184,33.422,33.422,42200.0
2007-10-26 10:35:00,51.06,51.22,50.97,51.01,54200.0,33.422,33.5267,33.3631,33.3893,54200.0
2007-10-26 10:40:00,50.99,51.0,50.74,50.79,52600.0,33.3762,33.3827,33.2126,33.2453,52600.0
2007-10-26 10:45:00,50.8,50.8,50.65,50.75,71700.0,33.2518,33.2518,33.1536,33.2191,71700.0
2007-10-26 10:50:00,50.78,50.84,50.63,50.67,64200.0,33.2387,33.278,33.1405,33.1667,64200.0
2007-10-26 10:55:00,50.68,50.81,50.64,50.8,65000.0,33.1733,33.2584,33.1471,33.2518,65000.0
2007-10-26 11:00:00,50.8,50.88,50.79,50.8,30000.0,33.2518,33.3042,33.2453,33.2518,30000.0
2007-10-26 11:05:00,50.79,50.94,50.79,50.83,32200.0,33.2453,33.3435,33.2453,33.2715,32200.0
2007-10-26 11:10:00,50.82,50.96,50.81,50.89,68100.0,33.2649,33.3566,33.2584,33.3107,68100.0
2007-10-26 11:15:00,50.9,51.14,50.87,51.0,34000.0,33.3173,33.4744,33.2976,33.3827,34000.0
2007-10-26 11:20:00,50.97,51.05,50.83,51.05,16100.0,33.3631,33.4155,33.2715,33.4155,16100.0
2007-10-26 11:25:00,51.03,51.11,50.98,51.06,11600.0,33.4024,33.4547,33.3696,33.422,11600.0
2007-10-26 11:30:00,51.06,51.14,51.04,51.11,15300.0,33.422,33.4744,33.4089,33.4547,15300.0
2007-10-26 11:35:00,51.11,51.19,51.06,51.1,10500.0,33.4547,33.5071,33.422,33.4482,10500.0
2007-10-26 11:40:00,51.15,51.23,51.1,51.19,12500.0,33.4809,33.5333,33.4482,33.5071,12500.0
2007-10-26 11:45:00,51.23,51.43,51.17,51.39,16300.0,33.5333,33.6642,33.494,33.638,16300.0
2007-10-26 11:50:00,51.4,51.52,51.38,51.52,12300.0,33.6446,33.7231,33.6315,33.7231,12300.0
2007-10-26 11:55:00,51.54,51.65,51.36,51.4,25700.0,33.7362,33.8082,33.6184,33.6446,25700.0
2007-10-26 12:00:00,51.37,51.48,51.25,51.3,39200.0,33.6249,33.6969,33.5464,33.5791,39200.0
2007-10-26 12:05:00,51.3,51.36,51.29,51.36,12200.0,33.5791,33.6184,33.5726,33.6184,12200.0
2007-10-26 12:10:00,51.38,51.47,51.32,51.45,16500.0,33.6315,33.6904,33.5922,33.6773,16500.0
2007-10-26 12:15:00,51.42,51.48,51.34,51.36,15300.0,33.6577,33.6969,33.6053,33.6184,15300.0
2007-10-26 12:20:00,51.35,51.44,51.29,51.44,11800.0,33.6118,33.6707,33.5726,33.6707,11800.0
2007-10-26 12:25:00,51.44,51.65,51.44,51.64,24300.0,33.6707,33.8082,33.6707,33.8017,24300.0
2007-10-26 12:30:00,51.64,51.65,51.47,51.65,20200.0,33.8017,33.8082,33.6904,33.8082,20200.0
2007-10-26 12:35:00,51.64,51.89,51.56,51.89,19100.0,33.8017,33.9653,33.7493,33.9653,19100.0
2007-10-26 12:40:00,51.89,51.94,51.78,51.78,30800.0,33.9653,33.998,33.8933,33.8933,30800.0
2007-10-26 12:45:00,51.78,51.8,51.65,51.74,12900.0,33.8933,33.9064,33.8082,33.8671,12900.0
2007-10-26 12:50:00,51.73,51.8,51.7,51.8,12000.0,33.8606,33.9064,33.8409,33.9064,12000.0
2007-10-26 12:55:00,51.78,51.81,51.74,51.77,12200.0,33.8933,33.9129,33.8671,33.8868,12200.0
2007-10-26 13:00:00,51.73,51.81,51.66,51.71,16500.0,33.8606,33.9129,33.8147,33.8475,16500.0
2007-10-26 13:05:00,51.68,51.9,51.68,51.9,20200.0,33.8278,33.9718,33.8278,33.9718,20200.0
2007-10-26 13:10:00,51.9,51.95,51.88,51.94,16900.0,33.9718,34.0046,33.9588,33.998,16900.0
2007-10-26 13:15:00,51.94,52.14,51.93,52.11,37000.0,33.998,34.1289,33.9915,34.1093,37000.0
2007-10-26 13:20:00,52.12,52.45,52.12,52.38,45900.0,34.1158,34.3319,34.1158,34.286,45900.0
2007-10-26 13:25:00,52.38,52.43,52.27,52.28,19800.0,34.286,34.3188,34.214,34.2206,19800.0
2007-10-26 13:30:00,52.28,52.3,52.17,52.24,26400.0,34.2206,34.2337,34.1486,34.1944,26400.0
2007-10-26 13:35:00,52.22,52.3,52.01,52.15,27500.0,34.1813,34.2337,34.0438,34.1355,27500.0
2007-10-26 13:40:00,52.17,52.31,52.13,52.31,18900.0,34.1486,34.2402,34.1224,34.2402,18900.0
2007-10-26 13:45:00,52.29,52.35,52.23,52.29,10200.0,34.2271,34.2664,34.1879,34.2271,10200.0
2007-10-26 13:50:00,52.3,52.4,52.26,52.4,11900.0,34.2337,34.2991,34.2075,34.2991,11900.0
2007-10-26 13:55:00,52.39,52.52,52.38,52.46,22000.0,34.2926,34.3777,34.286,34.3384,22000.0
2007-10-26 14:00:00,52.5,52.8,52.45,52.69,21100.0,34.3646,34.561,34.3319,34.489,21100.0
2007-10-26 14:05:00,52.69,52.81,52.68,52.79,33900.0,34.489,34.5675,34.4824,34.5544,33900.0
2007-10-26 14:10:00,52.8,52.8,52.7,52.73,20800.0,34.561,34.561,34.4955,34.5151,20800.0
2007-10-26 14:15:00,52.72,53.1,52.7,53.04,36800.0,34.5086,34.7573,34.4955,34.718,36800.0
2007-10-26 14:20:00,53.03,53.03,52.77,52.93,39200.0,34.7115,34.7115,34.5413,34.646,39200.0
2007-10-26 14:25:00,52.93,53.05,52.77,52.77,38200.0,34.646,34.7246,34.5413,34.5413,38200.0
2007-10-26 14:30:00,52.76,52.84,52.73,52.8,25400.0,34.5348,34.5871,34.5151,34.561,25400.0
2007-10-26 14:35:00,52.78,53.19,52.77,53.18,55700.0,34.5479,34.8162,34.5413,34.8097,55700.0
2007-10-26 14:40:00,53.15,53.21,53.07,53.18,51200.0,34.79,34.8293,34.7377,34.8097,51200.0
2007-10-26 14:45:00,53.19,53.2,52.99,53.04,44700.0,34.8162,34.8228,34.6853,34.718,44700.0
2007-10-26 14:50:00,53.03,53.17,52.99,53.16,29600.0,34.7115,34.8031,34.6853,34.7966,29600.0
2007-10-26 14:55:00,53.17,53.26,53.16,53.19,36700.0,34.8031,34.8621,34.7966,34.8162,36700.0
2007-10-26 15:00:00,53.18,53.27,53.09,53.11,24900.0,34.8097,34.8686,34.7508,34.7639,24900.0
2007-10-26 15:05:00,53.11,53.12,52.95,52.95,19700.0,34.7639,34.7704,34.6591,34.6591,19700.0
2007-10-26 15:10:00,52.97,52.98,52.86,52.88,22300.0,34.6722,34.6788,34.6002,34.6133,22300.0
2007-10-26 15:15:00,52.88,53.1,52.83,53.1,26600.0,34.6133,34.7573,34.5806,34.7573,26600.0
2007-10-26 15:20:00,53.07,53.09,52.9,52.93,31800.0,34.7377,34.7508,34.6264,34.646,31800.0
2007-10-26 15:25:00,52.92,53.05,52.88,53.02,31400.0,34.6395,34.7246,34.6133,34.705,31400.0
2007-10-26 15:30:00,53.01,53.25,53.01,53.04,54500.0,34.6984,34.8555,34.6984,34.718,54500.0
2007-10-26 15:35:00,53.03,53.08,52.96,52.99,86000.0,34.7115,34.7442,34.6657,34.6853,86000.0
2007-10-26 15:40:00,53.0,53.1,52.98,53.03,63300.0,34.6919,34.7573,34.6788,34.7115,63300.0
2007-10-26 15:45:00,53.03,53.17,52.96,53.12,63500.0,34.7115,34.8031,34.6657,34.7704,63500.0
2007-10-26 15:50:00,53.13,53.27,53.12,53.19,67400.0,34.777,34.8686,34.7704,34.8162,67400.0
2007-10-26 15:55:00,53.18,53.21,53.09,53.15,81300.0,34.8097,34.8293,34.7508,34.79,81300.0
2007-10-29 09:30:00,53.26,53.26,53.26,53.26,100.0,34.8621,34.8621,34.8621,34.8621,100.0
2007-10-29 09:35:00,53.21,53.34,52.87,52.96,36700.0,34.8293,34.9144,34.6068,34.6657,36700.0
2007-10-29 09:40:00,52.93,53.25,52.93,53.25,10200.0,34.646,34.8555,34.646,34.8555,10200.0
2007-10-29 09:45:00,53.21,53.4,53.21,53.35,24100.0,34.8293,34.9537,34.8293,34.921,24100.0
2007-10-29 09:50:00,53.34,53.55,53.3,53.4,23500.0,34.9144,35.0519,34.8882,34.9537,23500.0
2007-10-29 09:55:00,53.41,53.55,53.39,53.4,24600.0,34.9602,35.0519,34.9471,34.9537,24600.0
2007-10-29 10:00:00,53.44,53.44,53.14,53.15,155800.0,34.9799,34.9799,34.7835,34.79,155800.0
2007-10-29 10:05:00,53.17,53.39,53.16,53.29,41800.0,34.8031,34.9471,34.7966,34.8817,41800.0
2007-10-29 10:10:00,53.29,53.3,53.14,53.21,28600.0,34.8817,34.8882,34.7835,34.8293,28600.0
2007-10-29 10:15:00,53.21,53.26,53.1,53.12,34800.0,34.8293,34.8621,34.7573,34.7704,34800.0
2007-10-29 10:20:00,53.11,53.2,52.95,53.16,34400.0,34.7639,34.8228,34.6591,34.7966,34400.0
2007-10-29 10:25:00,53.16,53.25,53.12,53.19,15000.0,34.7966,34.8555,34.7704,34.8162,15000.0
2007-10-29 10:30:00,53.22,53.26,53.04,53.26,21600.0,34.8359,34.8621,34.718,34.8621,21600.0
2007-10-29 10:35:00,53.26,53.33,53.16,53.31,33700.0,34.8621,34.9079,34.7966,34.8948,33700.0
2007-10-29 10:40:00,53.32,53.4,53.32,53.33,31200.0,34.9013,34.9537,34.9013,34.9079,31200.0
2007-10-29 10:45:00,53.33,53.41,53.33,53.38,26000.0,34.9079,34.9602,34.9079,34.9406,26000.0
2007-10-29 10:50:00,53.4,53.4,53.13,53.22,30000.0,34.9537,34.9537,34.777,34.8359,30000.0
2007-10-29 10:55:00,53.22,53.35,53.2,53.33,34500.0,34.8359,34.921,34.8228,34.9079,34500.0
2007-10-29 11:00:00,53.34,53.37,53.12,53.12,55800.0,34.9144,34.9341,34.7704,34.7704,55800.0
2007-10-29 11:05:00,53.17,53.3,53.1,53.27,31700.0,34.8031,34.8882,34.7573,34.8686,31700.0
2007-10-29 11:10:00,53.27,53.35,53.27,53.32,18500.0,34.8686,34.921,34.8686,34.9013,18500.0
2007-10-29 11:15:00,53.34,53.38,53.29,53.29,59700.0,34.9144,34.9406,34.8817,34.8817,59700.0
2007-10-29 11:20:00,53.27,53.36,53.25,53.34,45100.0,34.8686,34.9275,34.8555,34.9144,45100.0
2007-10-29 11:25:00,53.35,53.4,53.34,53.37,12000.0,34.921,34.9537,34.9144,34.9341,12000.0
2007-10-29 11:30:00,53.39,53.48,53.38,53.42,44400.0,34.9471,35.0061,34.9406,34.9668,44400.0
2007-10-29 11:35:00,53.42,53.45,53.37,53.4,13200.0,34.9668,34.9864,34.9341,34.9537,13200.0
2007-10-29 11:40:00,53.39,53.39,53.25,53.26,37400.0,34.9471,34.9471,34.8555,34.8621,37400.0
2007-10-29 11:45:00,53.26,53.27,53.19,53.22,34500.0,34.8621,34.8686,34.8162,34.8359,34500.0
2007-10-29 11:50:00,53.22,53.23,53.19,53.23,16700.0,34.8359,34.8424,34.8162,34.8424,16700.0
2007-10-29 11:55:00,53.22,53.24,53.2,53.21,37300.0,34.8359,34.849,34.8228,34.8293,37300.0
2007-10-29 12:00:00,53.2,53.3,53.19,53.27,37700.0,34.8228,34.8882,34.8162,34.8686,37700.0
2007-10-29 12:05:00,53.27,53.3,53.22,53.29,35200.0,34.8686,34.8882,34.8359,34.8817,35200.0
2007-10-29 12:10:00,53.29,53.38,53.27,53.28,43200.0,34.8817,34.9406,34.8686,34.8751,43200.0
2007-10-29 12:15:00,53.29,53.3,53.2,53.2,52700.0,34.8817,34.8882,34.8228,34.8228,52700.0
2007-10-29 12:20:00,53.2,53.22,53.05,53.06,63300.0,34.8228,34.8359,34.7246,34.7311,63300.0
2007-10-29 12:25:00,53.04,53.06,52.94,53.0,30700.0,34.718,34.7311,34.6526,34.6919,30700.0
2007-10-29 12:30:00,52.99,53.02,52.93,52.99,70600.0,34.6853,34.705,34.646,34.6853,70600.0
2007-10-29 12:35:00,52.99,53.0,52.89,52.9,26900.0,34.6853,34.6919,34.6199,34.6264,26900.0
2007-10-29 12:40:00,52.9,52.91,52.87,52.9,12800.0,34.6264,34.633,34.6068,34.6264,12800.0
2007-10-29 12:45:00,52.9,52.99,52.9,52.99,15300.0,34.6264,34.6853,34.6264,34.6853,15300.0
2007-10-29 12:50:00,52.98,53.0,52.96,52.98,18600.0,34.6788,34.6919,34.6657,34.6788,18600.0
2007-10-29 12:55:00,52.99,53.02,52.97,53.01,40400.0,34.6853,34.705,34.6722,34.6984,40400.0
2007-10-29 13:00:00,53.02,53.02,52.99,53.02,22300.0,34.705,34.705,34.6853,34.705,22300.0
2007-10-29 13:05:00,53.01,53.02,52.99,53.0,66400.0,34.6984,34.705,34.6853,34.6919,66400.0
2007-10-29 13:10:00,52.99,53.04,52.98,53.01,25000.0,34.6853,34.718,34.6788,34.6984,25000.0
2007-10-29 13:15:00,53.01,53.05,52.99,53.01,45200.0,34.6984,34.7246,34.6853,34.6984,45200.0
2007-10-29 13:20:00,53.0,53.02,52.98,52.98,28300.0,34.6919,34.705,34.6788,34.6788,28300.0
2007-10-29 13:25:00,52.99,53.03,52.99,53.01,21000.0,34.6853,34.7115,34.6853,34.6984,21000.0
2007-10-29 13:30:00,53.0,53.03,53.0,53.01,36700.0,34.6919,34.7115,34.6919,34.6984,36700.0
2007-10-29 13:35:00,53.01,53.04,52.99,53.0,24700.0,34.6984,34.718,34.6853,34.6919,24700.0
2007-10-29 13:40:00,53.0,53.01,52.97,53.0,48600.0,34.6919,34.6984,34.6722,34.6919,48600.0
2007-10-29 13:45:00,53.0,53.04,53.0,53.01,24300.0,34.6919,34.718,34.6919,34.6984,24300.0
2007-10-29 13:50:00,53.01,53.02,52.98,52.99,31700.0,34.6984,34.705,34.6788,34.6853,31700.0
2007-10-29 13:55:00,52.99,53.02,52.99,53.01,36100.0,34.6853,34.705,34.6853,34.6984,36100.0
2007-10-29 14:00:00,53.01,53.02,52.9,52.99,54800.0,34.6984,34.705,34.6264,34.6853,54800.0
2007-10-29 14:05:00,53.0,53.02,52.95,53.0,39300.0,34.6919,34.705,34.6591,34.6919,39300.0
2007-10-29 14:10:00,53.0,53.0,52.88,52.92,24800.0,34.6919,34.6919,34.6133,34.6395,24800.0
2007-10-29 14:15:00,52.91,52.97,52.9,52.95,17300.0,34.633,34.6722,34.6264,34.6591,17300.0
2007-10-29 14:20:00,52.93,53.04,52.92,52.97,24200.0,34.646,34.718,34.6395,34.6722,24200.0
2007-10-29 14:25:00,52.97,53.0,52.94,52.97,19700.0,34.6722,34.6919,34.6526,34.6722,19700.0
2007-10-29 14:30:00,52.96,52.96,52.8,52.88,20800.0,34.6657,34.6657,34.561,34.6133,20800.0
2007-10-29 14:35:00,52.88,53.0,52.86,52.98,28400.0,34.6133,34.6919,34.6002,34.6788,28400.0
2007-10-29 14:40:00,52.96,53.01,52.95,53.0,25200.0,34.6657,34.6984,34.6591,34.6919,25200.0
2007-10-29 14:45:00,53.0,53.01,52.91,52.99,24100.0,34.6919,34.6984,34.633,34.6853,24100.0
2007-10-29 14:50:00,53.0,53.03,52.99,53.0,38500.0,34.6919,34.7115,34.6853,34.6919,38500.0
2007-10-29 14:55:00,52.99,53.01,52.9,52.92,41100.0,34.6853,34.6984,34.6264,34.6395,41100.0
2007-10-29 15:00:00,52.94,53.01,52.92,52.97,37700.0,34.6526,34.6984,34.6395,34.6722,37700.0
2007-10-29 15:05:00,52.95,53.02,52.95,52.98,31100.0,34.6591,34.705,34.6591,34.6788,31100.0
2007-10-29 15:10:00,52.98,53.0,52.96,52.96,76800.0,34.6788,34.6919,34.6657,34.6657,76800.0
2007-10-29 15:15:00,52.96,53.13,52.96,53.05,130200.0,34.6657,34.777,34.6657,34.7246,130200.0
2007-10-29 15:20:00,53.06,53.14,53.05,53.14,35700.0,34.7311,34.7835,34.7246,34.7835,35700.0
2007-10-29 15:25:00,53.13,53.19,53.13,53.19,23900.0,34.777,34.8162,34.777,34.8162,23900.0
2007-10-29 15:30:00,53.19,53.19,53.13,53.15,61300.0,34.8162,34.8162,34.777,34.79,61300.0
2007-10-29 15:35:00,53.14,53.15,53.08,53.1,27500.0,34.7835,34.79,34.7442,34.7573,27500.0
2007-10-29 15:40:00,53.09,53.1,52.93,52.94,53000.0,34.7508,34.7573,34.646,34.6526,53000.0
2007-10-29 15:45:00,52.94,52.96,52.82,52.82,43700.0,34.6526,34.6657,34.574,34.574,43700.0
2007-10-29 15:50:00,52.84,52.9,52.82,52.89,46200.0,34.5871,34.6264,34.574,34.6199,46200.0
2007-10-29 15:55:00,52.89,52.95,52.87,52.91,84900.0,34.6199,34.6591,34.6068,34.633,84900.0
2007-10-30 09:30:00,52.45,52.88,52.45,52.66,52400.0,34.3319,34.6133,34.3319,34.4693,52400.0
2007-10-30 09:35:00,52.62,52.79,52.6,52.78,18000.0,34.4431,34.5544,34.43,34.5479,18000.0
2007-10-30 09:40:00,52.71,52.92,52.71,52.86,27500.0,34.502,34.6395,34.502,34.6002,27500.0
2007-10-30 09:45:00,52.86,52.88,52.72,52.83,29700.0,34.6002,34.6133,34.5086,34.5806,29700.0
2007-10-30 09:50:00,52.83,53.0,52.81,52.95,25900.0,34.5806,34.6919,34.5675,34.6591,25900.0
2007-10-30 09:55:00,52.95,53.0,52.91,52.95,22300.0,34.6591,34.6919,34.633,34.6591,22300.0
2007-10-30 10:00:00,52.92,53.0,52.89,52.96,62200.0,34.6395,34.6919,34.6199,34.6657,62200.0
2007-10-30 10:05:00,52.96,52.97,52.76,52.8,46400.0,34.6657,34.6722,34.5348,34.561,46400.0
2007-10-30 10:10:00,52.8,52.83,52.74,52.8,36200.0,34.561,34.5806,34.5217,34.561,36200.0
2007-10-30 10:15:00,52.8,52.81,52.75,52.76,22300.0,34.561,34.5675,34.5282,34.5348,22300.0
2007-10-30 10:20:00,52.76,52.8,52.7,52.74,30000.0,34.5348,34.561,34.4955,34.5217,30000.0
2007-10-30 10:25:00,52.75,52.79,52.72,52.75,19500.0,34.5282,34.5544,34.5086,34.5282,19500.0
2007-10-30 10:30:00,52.75,52.82,52.74,52.77,25300.0,34.5282,34.574,34.5217,34.5413,25300.0
2007-10-30 10:35:00,52.77,52.81,52.75,52.77,27300.0,34.5413,34.5675,34.5282,34.5413,27300.0
2007-10-30 10:40:00,52.77,52.8,52.77,52.77,22600.0,34.5413,34.561,34.5413,34.5413,22600.0
2007-10-30 10:45:00,52.78,52.84,52.78,52.81,33400.0,34.5479,34.5871,34.5479,34.5675,33400.0
2007-10-30 10:50:00,52.83,52.88,52.82,52.88,10600.0,34.5806,34.6133,34.574,34.6133,10600.0
2007-10-30 10:55:00,52.88,52.94,52.87,52.89,12700.0,34.6133,34.6526,34.6068,34.6199,12700.0
2007-10-30 11:00:00,52.89,52.9,52.84,52.87,22400.0,34.6199,34.6264,34.5871,34.6068,22400.0
2007-10-30 11:05:00,52.88,52.92,52.86,52.86,14700.0,34.6133,34.6395,34.6002,34.6002,14700.0
2007-10-30 11:10:00,52.87,52.88,52.81,52.85,23100.0,34.6068,34.6133,34.5675,34.5937,23100.0
2007-10-30 11:15:00,52.85,52.92,52.84,52.9,21200.0,34.5937,34.6395,34.5871,34.6264,21200.0
2007-10-30 11:20:00,52.91,52.93,52.86,52.87,27100.0,34.633,34.646,34.6002,34.6068,27100.0
2007-10-30 11:25:00,52.87,52.88,52.83,52.83,27100.0,34.6068,34.6133,34.5806,34.5806,27100.0
2007-10-30 11:30:00,52.84,52.86,52.82,52.82,18200.0,34.5871,34.6002,34.574,34.574,18200.0
2007-10-30 11:35:00,52.83,52.83,52.75,52.75,19100.0,34.5806,34.5806,34.5282,34.5282,19100.0
2007-10-30 11:40:00,52.76,52.8,52.74,52.8,17600.0,34.5348,34.561,34.5217,34.561,17600.0
2007-10-30 11:45:00,52.78,52.8,52.76,52.78,12600.0,34.5479,34.561,34.5348,34.5479,12600.0
2007-10-30 11:50:00,52.79,52.8,52.71,52.79,22300.0,34.5544,34.561,34.502,34.5544,22300.0
2007-10-30 11:55:00,52.8,52.9,52.77,52.9,12300.0,34.561,34.6264,34.5413,34.6264,12300.0
2007-10-30 12:00:00,52.88,52.97,52.87,52.97,10400.0,34.6133,34.6722,34.6068,34.6722,10400.0
2007-10-30 12:05:00,52.95,52.97,52.89,52.9,11200.0,34.6591,34.6722,34.6199,34.6264,11200.0
2007-10-30 12:10:00,52.9,52.94,52.88,52.92,17800.0,34.6264,34.6526,34.6133,34.6395,17800.0
2007-10-30 12:15:00,52.95,52.98,52.93,52.95,11500.0,34.6591,34.6788,34.646,34.6591,11500.0
2007-10-30 12:20:00,52.94,52.94,52.88,52.89,13700.0,34.6526,34.6526,34.6133,34.6199,13700.0
2007-10-30 12:25:00,52.9,52.93,52.86,52.9,25000.0,34.6264,34.646,34.6002,34.6264,25000.0
2007-10-30 12:30:00,52.91,52.92,52.88,52.88,6200.0,34.633,34.6395,34.6133,34.6133,6200.0
2007-10-30 12:35:00,52.88,52.89,52.83,52.83,9000.0,34.6133,34.6199,34.5806,34.5806,9000.0
2007-10-30 12:40:00,52.83,52.86,52.8,52.83,49800.0,34.5806,34.6002,34.561,34.5806,49800.0
2007-10-30 12:45:00,52.85,52.86,52.83,52.84,7200.0,34.5937,34.6002,34.5806,34.5871,7200.0
2007-10-30 12:50:00,52.84,52.93,52.83,52.92,14200.0,34.5871,34.646,34.5806,34.6395,14200.0
2007-10-30 12:55:00,52.92,53.0,52.92,52.97,15300.0,34.6395,34.6919,34.6395,34.6722,15300.0
2007-10-30 13:00:00,52.97,52.97,52.92,52.92,17200.0,34.6722,34.6722,34.6395,34.6395,17200.0
2007-10-30 13:05:00,52.93,52.95,52.83,52.94,18300.0,34.646,34.6591,34.5806,34.6526,18300.0
2007-10-30 13:10:00,52.94,52.95,52.85,52.88,14300.0,34.6526,34.6591,34.5937,34.6133,14300.0
2007-10-30 13:15:00,52.9,52.99,52.89,52.97,31700.0,34.6264,34.6853,34.6199,34.6722,31700.0
2007-10-30 13:20:00,52.96,52.99,52.9,52.92,13400.0,34.6657,34.6853,34.6264,34.6395,13400.0
2007-10-30 13:25:00,52.93,52.98,52.9,52.96,8900.0,34.646,34.6788,34.6264,34.6657,8900.0
2007-10-30 13:30:00,52.96,53.0,52.96,52.99,26300.0,34.6657,34.6919,34.6657,34.6853,26300.0
2007-10-30 13:35:00,52.98,53.0,52.9,53.0,28900.0,34.6788,34.6919,34.6264,34.6919,28900.0
2007-10-30 13:40:00,53.0,53.01,52.89,52.93,36700.0,34.6919,34.6984,34.6199,34.646,36700.0
2007-10-30 13:45:00,52.96,53.0,52.93,52.99,12500.0,34.6657,34.6919,34.646,34.6853,12500.0
2007-10-30 13:50:00,52.99,53.0,52.86,52.94,23900.0,34.6853,34.6919,34.6002,34.6526,23900.0
2007-10-30 13:55:00,52.9,52.97,52.85,52.88,26600.0,34.6264,34.6722,34.5937,34.6133,26600.0
2007-10-30 14:00:00,52.89,53.0,52.89,52.95,18800.0,34.6199,34.6919,34.6199,34.6591,18800.0
2007-10-30 14:05:00,52.97,52.99,52.92,52.92,20900.0,34.6722,34.6853,34.6395,34.6395,20900.0
2007-10-30 14:10:00,52.93,52.97,52.91,52.94,12300.0,34.646,34.6722,34.633,34.6526,12300.0
2007-10-30 14:15:00,52.94,52.97,52.86,52.87,22900.0,34.6526,34.6722,34.6002,34.6068,22900.0
2007-10-30 14:20:00,52.88,52.9,52.76,52.78,24700.0,34.6133,34.6264,34.5348,34.5479,24700.0
2007-10-30 14:25:00,52.8,52.83,52.72,52.81,15600.0,34.561,34.5806,34.5086,34.5675,15600.0
2007-10-30 14:30:00,52.82,52.88,52.78,52.87,20700.0,34.574,34.6133,34.5479,34.6068,20700.0
2007-10-30 14:35:00,52.88,52.98,52.86,52.97,34300.0,34.6133,34.6788,34.6002,34.6722,34300.0
2007-10-30 14:40:00,52.98,52.98,52.93,52.96,16300.0,34.6788,34.6788,34.646,34.6657,16300.0
2007-10-30 14:45:00,52.96,52.98,52.91,52.95,31700.0,34.6657,34.6788,34.633,34.6591,31700.0
2007-10-30 14:50:00,52.95,52.95,52.83,52.9,36000.0,34.6591,34.6591,34.5806,34.6264,36000.0
2007-10-30 14:55:00,52.91,52.91,52.78,52.79,21500.0,34.633,34.633,34.5479,34.5544,21500.0
2007-10-30 15:00:00,52.78,52.81,52.78,52.81,89300.0,34.5479,34.5675,34.5479,34.5675,89300.0
2007-10-30 15:05:00,52.82,52.85,52.82,52.84,14400.0,34.574,34.5937,34.574,34.5871,14400.0
2007-10-30 15:10:00,52.84,52.9,52.8,52.82,27200.0,34.5871,34.6264,34.561,34.574,27200.0
2007-10-30 15:15:00,52.82,52.83,52.76,52.78,31400.0,34.574,34.5806,34.5348,34.5479,31400.0
2007-10-30 15:20:00,52.78,52.8,52.73,52.73,22200.0,34.5479,34.561,34.5151,34.5151,22200.0
2007-10-30 15:25:00,52.74,52.78,52.67,52.67,22600.0,34.5217,34.5479,34.4759,34.4759,22600.0
2007-10-30 15:30:00,52.67,52.68,52.66,52.67,16600.0,34.4759,34.4824,34.4693,34.4759,16600.0
2007-10-30 15:35:00,52.66,52.72,52.63,52.7,32900.0,34.4693,34.5086,34.4497,34.4955,32900.0
2007-10-30 15:40:00,52.7,52.71,52.55,52.57,94800.0,34.4955,34.502,34.3973,34.4104,94800.0
2007-10-30 15:45:00,52.59,52.61,52.52,52.6,51000.0,34.4235,34.4366,34.3777,34.43,51000.0
2007-10-30 15:50:00,52.6,52.62,52.53,52.53,33600.0,34.43,34.4431,34.3842,34.3842,33600.0
2007-10-30 15:55:00,52.53,52.53,52.31,52.47,147900.0,34.3842,34.3842,34.2402,34.3449,147900.0
2007-10-31 09:30:00,52.84,52.84,52.4,52.66,39700.0,34.5871,34.5871,34.2991,34.4693,39700.0
2007-10-31 09:35:00,52.75,52.84,52.61,52.67,25600.0,34.5282,34.5871,34.4366,34.4759,25600.0
2007-10-31 09:40:00,52.69,52.73,52.46,52.5,32700.0,34.489,34.5151,34.3384,34.3646,32700.0
2007-10-31 09:45:00,52.5,52.64,52.38,52.38,25000.0,34.3646,34.4562,34.286,34.286,25000.0
2007-10-31 09:50:00,52.47,52.56,52.4,52.4,38500.0,34.3449,34.4039,34.2991,34.2991,38500.0
2007-10-31 09:55:00,52.41,52.44,52.39,52.43,22000.0,34.3057,34.3253,34.2926,34.3188,22000.0
2007-10-31 10:00:00,52.43,52.5,52.43,52.49,14900.0,34.3188,34.3646,34.3188,34.358,14900.0
2007-10-31 10:05:00,52.49,52.53,52.34,52.43,71200.0,34.358,34.3842,34.2599,34.3188,71200.0
2007-10-31 10:10:00,52.41,52.5,52.41,52.46,12100.0,34.3057,34.3646,34.3057,34.3384,12100.0
2007-10-31 10:15:00,52.47,52.5,52.43,52.49,14200.0,34.3449,34.3646,34.3188,34.358,14200.0
2007-10-31 10:20:00,52.49,52.51,52.46,52.48,17900.0,34.358,34.3711,34.3384,34.3515,17900.0
2007-10-31 10:25:00,52.47,52.5,52.46,52.5,42900.0,34.3449,34.3646,34.3384,34.3646,42900.0
2007-10-31 10:30:00,52.5,52.5,52.39,52.41,47000.0,34.3646,34.3646,34.2926,34.3057,47000.0
2007-10-31 10:35:00,52.4,52.49,52.39,52.49,16900.0,34.2991,34.358,34.2926,34.358,16900.0
2007-10-31 10:40:00,52.49,52.52,52.48,52.52,23800.0,34.358,34.3777,34.3515,34.3777,23800.0
2007-10-31 10:45:00,52.51,52.54,52.5,52.54,25300.0,34.3711,34.3908,34.3646,34.3908,25300.0
2007-10-31 10:50:00,52.53,52.54,52.5,52.51,33400.0,34.3842,34.3908,34.3646,34.3711,33400.0
2007-10-31 10:55:00,52.51,52.52,52.46,52.49,25400.0,34.3711,34.3777,34.3384,34.358,25400.0
2007-10-31 11:00:00,52.48,52.5,52.48,52.5,23700.0,34.3515,34.3646,34.3515,34.3646,23700.0
2007-10-31 11:05:00,52.5,52.52,52.48,52.51,12300.0,34.3646,34.3777,34.3515,34.3711,12300.0
2007-10-31 11:10:00,52.51,52.54,52.51,52.54,26700.0,34.3711,34.3908,34.3711,34.3908,26700.0
2007-10-31 11:15:00,52.55,52.56,52.52,52.55,20000.0,34.3973,34.4039,34.3777,34.3973,20000.0
2007-10-31 11:20:00,52.55,52.63,52.55,52.62,41500.0,34.3973,34.4497,34.3973,34.4431,41500.0
2007-10-31 11:25:00,52.62,52.63,52.59,52.6,16000.0,34.4431,34.4497,34.4235,34.43,16000.0
2007-10-31 11:30:00,52.6,52.62,52.5,52.53,25200.0,34.43,34.4431,34.3646,34.3842,25200.0
2007-10-31 11:35:00,52.54,52.61,52.52,52.57,18900.0,34.3908,34.4366,34.3777,34.4104,18900.0
2007-10-31 11:40:00,52.58,52.63,52.57,52.6,18500.0,34.4169,34.4497,34.4104,34.43,18500.0
2007-10-31 11:45:00,52.62,52.64,52.55,52.56,24600.0,34.4431,34.4562,34.3973,34.4039,24600.0
2007-10-31 11:50:00,52.62,52.65,52.57,52.63,19600.0,34.4431,34.4628,34.4104,34.4497,19600.0
2007-10-31 11:55:00,52.62,52.62,52.53,52.55,23800.0,34.4431,34.4431,34.3842,34.3973,23800.0
2007-10-31 12:00:00,52.55,52.75,52.54,52.65,33900.0,34.3973,34.5282,34.3908,34.4628,33900.0
2007-10-31 12:05:00,52.67,52.73,52.58,52.59,31500.0,34.4759,34.5151,34.4169,34.4235,31500.0
2007-10-31 12:10:00,52.61,52.73,52.61,52.65,23200.0,34.4366,34.5151,34.4366,34.4628,23200.0
2007-10-31 12:15:00,52.66,52.66,52.6,52.6,16000.0,34.4693,34.4693,34.43,34.43,16000.0
2007-10-31 12:20:00,52.6,52.62,52.56,52.59,29900.0,34.43,34.4431,34.4039,34.4235,29900.0
2007-10-31 12:25:00,52.59,52.6,52.52,52.52,13500.0,34.4235,34.43,34.3777,34.3777,13500.0
2007-10-31 12:30:00,52.52,52.57,52.48,52.48,29000.0,34.3777,34.4104,34.3515,34.3515,29000.0
2007-10-31 12:35:00,52.47,52.47,52.37,52.37,31500.0,34.3449,34.3449,34.2795,34.2795,31500.0
2007-10-31 12:40:00,52.37,52.49,52.34,52.45,11900.0,34.2795,34.358,34.2599,34.3319,11900.0
2007-10-31 12:45:00,52.47,52.5,52.45,52.48,15500.0,34.3449,34.3646,34.3319,34.3515,15500.0
2007-10-31 12:50:00,52.51,52.58,52.5,52.52,11000.0,34.3711,34.4169,34.3646,34.3777,11000.0
2007-10-31 12:55:00,52.52,52.53,52.5,52.51,89500.0,34.3777,34.3842,34.3646,34.3711,89500.0
2007-10-31 13:00:00,52.51,52.52,52.48,52.5,23100.0,34.3711,34.3777,34.3515,34.3646,23100.0
2007-10-31 13:05:00,52.5,52.5,52.39,52.4,19400.0,34.3646,34.3646,34.2926,34.2991,19400.0
2007-10-31 13:10:00,52.4,52.41,52.37,52.4,17700.0,34.2991,34.3057,34.2795,34.2991,17700.0
2007-10-31 13:15:00,52.41,52.41,52.38,52.39,16400.0,34.3057,34.3057,34.286,34.2926,16400.0
2007-10-31 13:20:00,52.42,52.53,52.41,52.45,26400.0,34.3122,34.3842,34.3057,34.3319,26400.0
2007-10-31 13:25:00,52.44,52.47,52.44,52.44,7800.0,34.3253,34.3449,34.3253,34.3253,7800.0
2007-10-31 13:30:00,52.43,52.44,52.41,52.44,9600.0,34.3188,34.3253,34.3057,34.3253,9600.0
2007-10-31 13:35:00,52.43,52.44,52.41,52.42,14800.0,34.3188,34.3253,34.3057,34.3122,14800.0
2007-10-31 13:40:00,52.43,52.47,52.42,52.46,12200.0,34.3188,34.3449,34.3122,34.3384,12200.0
2007-10-31 13:45:00,52.46,52.47,52.43,52.43,14100.0,34.3384,34.3449,34.3188,34.3188,14100.0
2007-10-31 13:50:00,52.43,52.44,52.33,52.34,45500.0,34.3188,34.3253,34.2533,34.2599,45500.0
2007-10-31 13:55:00,52.34,52.47,52.34,52.47,27800.0,34.2599,34.3449,34.2599,34.3449,27800.0
2007-10-31 14:00:00,52.47,52.49,52.44,52.48,13100.0,34.3449,34.358,34.3253,34.3515,13100.0
2007-10-31 14:05:00,52.47,52.47,52.14,52.43,52100.0,34.3449,34.3449,34.1289,34.3188,52100.0
2007-10-31 14:10:00,52.42,52.56,52.21,52.39,39700.0,34.3122,34.4039,34.1748,34.2926,39700.0
2007-10-31 14:15:00,52.4,52.56,51.94,52.25,69300.0,34.2991,34.4039,33.998,34.2009,69300.0
2007-10-31 14:20:00,52.25,52.38,51.8,51.92,70200.0,34.2009,34.286,33.9064,33.9849,70200.0
2007-10-31 14:25:00,51.91,52.04,51.76,51.78,86700.0,33.9784,34.0635,33.8802,33.8933,86700.0
2007-10-31 14:30:00,51.78,52.03,51.77,51.86,42300.0,33.8933,34.0569,33.8868,33.9457,42300.0
2007-10-31 14:35:00,51.85,51.89,51.66,51.69,57800.0,33.9391,33.9653,33.8147,33.8344,57800.0
2007-10-31 14:40:00,51.71,52.24,51.69,52.24,90700.0,33.8475,34.1944,33.8344,34.1944,90700.0
2007-10-31 14:45:00,52.23,52.39,51.86,52.16,63200.0,34.1879,34.2926,33.9457,34.142,63200.0
2007-10-31 14:50:00,52.17,52.48,52.14,52.48,54700.0,34.1486,34.3515,34.1289,34.3515,54700.0
2007-10-31 14:55:00,52.48,52.64,52.42,52.47,110900.0,34.3515,34.4562,34.3122,34.3449,110900.0
2007-10-31 15:00:00,52.49,52.49,52.06,52.18,116500.0,34.358,34.358,34.0766,34.1551,116500.0
2007-10-31 15:05:00,52.16,52.28,52.09,52.19,70800.0,34.142,34.2206,34.0962,34.1617,70800.0
2007-10-31 15:10:00,52.22,52.3,52.07,52.1,63400.0,34.1813,34.2337,34.0831,34.1028,63400.0
2007-10-31 15:15:00,52.09,52.17,51.97,52.08,72700.0,34.0962,34.1486,34.0177,34.0897,72700.0
2007-10-31 15:20:00,52.08,52.13,51.92,52.0,53300.0,34.0897,34.1224,33.9849,34.0373,53300.0
2007-10-31 15:25:00,52.0,52.12,51.94,52.1,60000.0,34.0373,34.1158,33.998,34.1028,60000.0
2007-10-31 15:30:00,52.09,52.1,52.03,52.08,81000.0,34.0962,34.1028,34.0569,34.0897,81000.0
2007-10-31 15:35:00,52.08,52.15,52.05,52.08,60400.0,34.0897,34.1355,34.07,34.0897,60400.0
2007-10-31 15:40:00,52.08,52.2,52.08,52.15,99600.0,34.0897,34.1682,34.0897,34.1355,99600.0
2007-10-31 15:45:00,52.16,52.2,52.04,52.05,77000.0,34.142,34.1682,34.0635,34.07,77000.0
2007-10-31 15:50:00,52.06,52.23,52.04,52.17,71200.0,34.0766,34.1879,34.0635,34.1486,71200.0
2007-10-31 15:55:00,52.17,52.22,52.09,52.14,119700.0,34.1486,34.1813,34.0962,34.1289,119700.0
2007-11-01 09:30:00,50.35,51.09,50.15,50.42,3800.0,32.9573,33.4416,32.8264,33.0031,3800.0
2007-11-01 09:35:00,51.3,51.53,50.63,50.77,153500.0,33.5791,33.7297,33.1405,33.2322,153500.0
2007-11-01 09:40:00,50.76,51.31,50.7,50.74,93800.0,33.2256,33.5857,33.1864,33.2126,93800.0
2007-11-01 09:45:00,50.73,51.01,50.63,50.87,69400.0,33.206,33.3893,33.1405,33.2976,69400.0
2007-11-01 09:50:00,50.85,51.24,50.84,51.2,67300.0,33.2846,33.5398,33.278,33.5137,67300.0
2007-11-01 09:55:00,51.2,51.2,51.02,51.13,44800.0,33.5137,33.5137,33.3958,33.4678,44800.0
2007-11-01 10:00:00,51.13,51.27,51.04,51.15,42400.0,33.4678,33.5595,33.4089,33.4809,42400.0
2007-11-01 10:05:00,51.14,51.15,50.93,50.95,50500.0,33.4744,33.4809,33.3369,33.35,50500.0
2007-11-01 10:10:00,50.95,51.0,50.7,50.92,75100.0,33.35,33.3827,33.1864,33.3304,75100.0
2007-11-01 10:15:00,50.91,50.91,50.73,50.87,39600.0,33.3238,33.3238,33.206,33.2976,39600.0
2007-11-01 10:20:00,50.86,51.17,50.81,51.17,44100.0,33.2911,33.494,33.2584,33.494,44100.0
2007-11-01 10:25:00,51.18,51.2,50.99,51.03,43000.0,33.5006,33.5137,33.3762,33.4024,43000.0
2007-11-01 10:30:00,51.02,51.3,51.02,51.3,57600.0,33.3958,33.5791,33.3958,33.5791,57600.0
2007-11-01 10:35:00,51.29,51.59,51.29,51.58,55700.0,33.5726,33.7689,33.5726,33.7624,55700.0
2007-11-01 10:40:00,51.59,51.75,51.5,51.6,42200.0,33.7689,33.8737,33.71,33.7755,42200.0
2007-11-01 10:45:00,51.6,51.74,51.43,51.54,44900.0,33.7755,33.8671,33.6642,33.7362,44900.0
2007-11-01 10:50:00,51.54,51.67,51.49,51.53,33400.0,33.7362,33.8213,33.7035,33.7297,33400.0
2007-11-01 10:55:00,51.53,51.65,51.43,51.5,40000.0,33.7297,33.8082,33.6642,33.71,40000.0
2007-11-01 11:00:00,51.5,51.53,51.48,51.52,29300.0,33.71,33.7297,33.6969,33.7231,29300.0
2007-11-01 11:05:00,51.54,51.57,51.45,51.49,51700.0,33.7362,33.7558,33.6773,33.7035,51700.0
2007-11-01 11:10:00,51.49,51.68,51.44,51.67,54000.0,33.7035,33.8278,33.6707,33.8213,54000.0
2007-11-01 11:15:00,51.67,51.76,51.51,51.76,34900.0,33.8213,33.8802,33.7166,33.8802,34900.0
2007-11-01 11:20:00,51.76,51.83,51.73,51.75,40900.0,33.8802,33.926,33.8606,33.8737,40900.0
2007-11-01 11:25:00,51.75,51.81,51.64,51.73,35600.0,33.8737,33.9129,33.8017,33.8606,35600.0
2007-11-01 11:30:00,51.72,51.74,51.56,51.58,44600.0,33.854,33.8671,33.7493,33.7624,44600.0
2007-11-01 11:35:00,51.59,51.68,51.55,51.56,53600.0,33.7689,33.8278,33.7427,33.7493,53600.0
2007-11-01 11:40:00,51.55,51.6,51.44,51.6,52500.0,33.7427,33.7755,33.6707,33.7755,52500.0
2007-11-01 11:45:00,51.59,51.67,51.56,51.66,29300.0,33.7689,33.8213,33.7493,33.8147,29300.0
2007-11-01 11:50:00,51.66,51.67,51.61,51.64,29700.0,33.8147,33.8213,33.782,33.8017,29700.0
2007-11-01 11:55:00,51.65,51.7,51.61,51.7,32900.0,33.8082,33.8409,33.782,33.8409,32900.0
2007-11-01 12:00:00,51.7,51.86,51.69,51.85,27500.0,33.8409,33.9457,33.8344,33.9391,27500.0
2007-11-01 12:05:00,51.84,52.08,51.84,52.0,52000.0,33.9326,34.0897,33.9326,34.0373,52000.0
2007-11-01 12:10:00,52.01,52.03,51.89,51.89,19700.0,34.0438,34.0569,33.9653,33.9653,19700.0
2007-11-01 12:15:00,51.9,52.05,51.9,52.05,32500.0,33.9718,34.07,33.9718,34.07,32500.0
2007-11-01 12:20:00,52.05,52.11,52.04,52.11,54000.0,34.07,34.1093,34.0635,34.1093,54000.0
2007-11-01 12:25:00,52.1,52.11,51.97,52.0,42500.0,34.1028,34.1093,34.0177,34.0373,42500.0
2007-11-01 12:30:00,52.0,52.17,51.98,52.07,37400.0,34.0373,34.1486,34.0242,34.0831,37400.0
2007-11-01 12:35:00,52.08,52.11,51.99,52.0,46500.0,34.0897,34.1093,34.0308,34.0373,46500.0
2007-11-01 12:40:00,51.99,51.99,51.9,51.92,17500.0,34.0308,34.0308,33.9718,33.9849,17500.0
2007-11-01 12:45:00,51.92,51.97,51.81,51.94,54800.0,33.9849,34.0177,33.9129,33.998,54800.0
2007-11-01 12:50:00,51.97,52.08,51.95,52.07,30700.0,34.0177,34.0897,34.0046,34.0831,30700.0
2007-11-01 12:55:00,52.08,52.09,51.98,52.01,19800.0,34.0897,34.0962,34.0242,34.0438,19800.0
2007-11-01 13:00:00,52.0,52.12,51.98,52.1,36700.0,34.0373,34.1158,34.0242,34.1028,36700.0
2007-11-01 13:05:00,52.08,52.16,52.06,52.14,31900.0,34.0897,34.142,34.0766,34.1289,31900.0
2007-11-01 13:10:00,52.14,52.18,52.08,52.15,25500.0,34.1289,34.1551,34.0897,34.1355,25500.0
2007-11-01 13:15:00,52.16,52.27,52.14,52.24,26700.0,34.142,34.214,34.1289,34.1944,26700.0
2007-11-01 13:20:00,52.24,52.31,52.21,52.22,44400.0,34.1944,34.2402,34.1748,34.1813,44400.0
2007-11-01 13:25:00,52.22,52.24,52.14,52.18,28800.0,34.1813,34.1944,34.1289,34.1551,28800.0
2007-11-01 13:30:00,52.14,52.14,51.84,51.84,45600.0,34.1289,34.1289,33.9326,33.9326,45600.0
2007-11-01 13:35:00,51.85,52.05,51.85,52.04,35500.0,33.9391,34.07,33.9391,34.0635,35500.0
2007-11-01 13:40:00,52.04,52.14,51.96,52.07,46000.0,34.0635,34.1289,34.0111,34.0831,46000.0
2007-11-01 13:45:00,52.04,52.13,52.03,52.1,35500.0,34.0635,34.1224,34.0569,34.1028,35500.0
2007-11-01 13:50:00,52.08,52.11,51.95,51.97,76900.0,34.0897,34.1093,34.0046,34.0177,76900.0
2007-11-01 13:55:00,51.98,52.02,51.88,52.0,71800.0,34.0242,34.0504,33.9588,34.0373,71800.0
2007-11-01 14:00:00,51.98,52.07,51.95,52.01,73700.0,34.0242,34.0831,34.0046,34.0438,73700.0
2007-11-01 14:05:00,52.02,52.1,51.95,52.04,54300.0,34.0504,34.1028,34.0046,34.0635,54300.0
2007-11-01 14:10:00,52.04,52.13,52.0,52.1,60900.0,34.0635,34.1224,34.0373,34.1028,60900.0
2007-11-01 14:15:00,52.11,52.2,52.05,52.15,55800.0,34.1093,34.1682,34.07,34.1355,55800.0
2007-11-01 14:20:00,52.16,52.22,52.07,52.2,50000.0,34.142,34.1813,34.0831,34.1682,50000.0
2007-11-01 14:25:00,52.2,52.38,52.19,52.23,114900.0,34.1682,34.286,34.1617,34.1879,114900.0
2007-11-01 14:30:00,52.23,52.39,52.23,52.34,40800.0,34.1879,34.2926,34.1879,34.2599,40800.0
2007-11-01 14:35:00,52.35,52.59,52.34,52.53,57200.0,34.2664,34.4235,34.2599,34.3842,57200.0
2007-11-01 14:40:00,52.52,52.57,52.5,52.55,57800.0,34.3777,34.4104,34.3646,34.3973,57800.0
2007-11-01 14:45:00,52.55,52.7,52.55,52.64,45000.0,34.3973,34.4955,34.3973,34.4562,45000.0
2007-11-01 14:50:00,52.65,52.7,52.6,52.68,51700.0,34.4628,34.4955,34.43,34.4824,51700.0
2007-11-01 14:55:00,52.68,52.75,52.66,52.72,41800.0,34.4824,34.5282,34.4693,34.5086,41800.0
2007-11-01 15:00:00,52.71,52.72,52.64,52.65,72200.0,34.502,34.5086,34.4562,34.4628,72200.0
2007-11-01 15:05:00,52.66,52.74,52.57,52.73,78500.0,34.4693,34.5217,34.4104,34.5151,78500.0
2007-11-01 15:10:00,52.74,52.83,52.61,52.73,139700.0,34.5217,34.5806,34.4366,34.5151,139700.0
2007-11-01 15:15:00,52.73,52.78,52.56,52.68,110600.0,34.5151,34.5479,34.4039,34.4824,110600.0
2007-11-01 15:20:00,52.68,52.68,52.5,52.56,120700.0,34.4824,34.4824,34.3646,34.4039,120700.0
2007-11-01 15:25:00,52.55,52.56,52.14,52.15,88300.0,34.3973,34.4039,34.1289,34.1355,88300.0
2007-11-01 15:30:00,52.13,52.29,52.1,52.23,100600.0,34.1224,34.2271,34.1028,34.1879,100600.0
2007-11-01 15:35:00,52.22,52.29,52.2,52.22,93900.0,34.1813,34.2271,34.1682,34.1813,93900.0
2007-11-01 15:40:00,52.22,52.3,52.15,52.15,120000.0,34.1813,34.2337,34.1355,34.1355,120000.0
2007-11-01 15:45:00,52.16,52.19,52.12,52.16,109600.0,34.142,34.1617,34.1158,34.142,109600.0
2007-11-01 15:50:00,52.16,52.22,51.71,51.88,160300.0,34.142,34.1813,33.8475,33.9588,160300.0
2007-11-01 15:55:00,51.86,51.94,51.75,51.86,188500.0,33.9457,33.998,33.8737,33.9457,188500.0
2007-11-02 09:30:00,51.8,52.01,51.8,52.0,45700.0,33.9064,34.0438,33.9064,34.0373,45700.0
2007-11-02 09:35:00,51.98,52.1,51.51,51.66,85500.0,34.0242,34.1028,33.7166,33.8147,85500.0
2007-11-02 09:40:00,51.58,51.99,51.54,51.74,66200.0,33.7624,34.0308,33.7362,33.8671,66200.0
2007-11-02 09:45:00,51.77,51.8,51.31,51.36,61900.0,33.8868,33.9064,33.5857,33.6184,61900.0
2007-11-02 09:50:00,51.37,51.49,51.07,51.35,94000.0,33.6249,33.7035,33.4286,33.6118,94000.0
2007-11-02 09:55:00,51.31,51.55,51.24,51.53,72200.0,33.5857,33.7427,33.5398,33.7297,72200.0
2007-11-02 10:00:00,51.52,51.66,51.41,51.41,74500.0,33.7231,33.8147,33.6511,33.6511,74500.0
2007-11-02 10:05:00,51.4,51.43,51.09,51.37,83500.0,33.6446,33.6642,33.4416,33.6249,83500.0
2007-11-02 10:10:00,51.36,51.61,51.33,51.51,77900.0,33.6184,33.782,33.5987,33.7166,77900.0
2007-11-02 10:15:00,51.51,51.54,51.39,51.39,62600.0,33.7166,33.7362,33.638,33.638,62600.0
2007-11-02 10:20:00,51.39,51.6,51.35,51.56,56400.0,33.638,33.7755,33.6118,33.7493,56400.0
2007-11-02 10:25:00,51.57,51.64,51.45,51.52,46000.0,33.7558,33.8017,33.6773,33.7231,46000.0
2007-11-02 10:30:00,51.48,51.65,51.48,51.55,41500.0,33.6969,33.8082,33.6969,33.7427,41500.0
2007-11-02 10:35:00,51.55,51.55,51.39,51.41,58800.0,33.7427,33.7427,33.638,33.6511,58800.0
2007-11-02 10:40:00,51.4,51.42,51.25,51.32,49100.0,33.6446,33.6577,33.5464,33.5922,49100.0
2007-11-02 10:45:00,51.32,51.41,51.32,51.36,42400.0,33.5922,33.6511,33.5922,33.6184,42400.0
2007-11-02 10:50:00,51.35,51.38,51.2,51.32,57700.0,33.6118,33.6315,33.5137,33.5922,57700.0
2007-11-02 10:55:00,51.34,51.49,51.3,51.44,26600.0,33.6053,33.7035,33.5791,33.6707,26600.0
2007-11-02 11:00:00,51.44,51.5,51.25,51.35,91000.0,33.6707,33.71,33.5464,33.6118,91000.0
2007-11-02 11:05:00,51.34,51.34,51.12,51.12,46300.0,33.6053,33.6053,33.4613,33.4613,46300.0
2007-11-02 11:10:00,51.12,51.2,51.11,51.2,30300.0,33.4613,33.5137,33.4547,33.5137,30300.0
2007-11-02 11:15:00,51.19,51.35,51.18,51.34,27000.0,33.5071,33.6118,33.5006,33.6053,27000.0
2007-11-02 11:20:00,51.34,51.35,51.25,51.34,46400.0,33.6053,33.6118,33.5464,33.6053,46400.0
2007-11-02 11:25:00,51.33,51.37,51.24,51.28,74400.0,33.5987,33.6249,33.5398,33.566,74400.0
2007-11-02 11:30:00,51.28,51.53,51.27,51.47,37200.0,33.566,33.7297,33.5595,33.6904,37200.0
2007-11-02 11:35:00,51.48,51.59,51.42,51.55,51500.0,33.6969,33.7689,33.6577,33.7427,51500.0
2007-11-02 11:40:00,51.56,51.56,51.34,51.53,53100.0,33.7493,33.7493,33.6053,33.7297,53100.0
2007-11-02 11:45:00,51.53,51.66,51.46,51.57,45600.0,33.7297,33.8147,33.6838,33.7558,45600.0
2007-11-02 11:50:00,51.55,51.9,51.52,51.75,64200.0,33.7427,33.9718,33.7231,33.8737,64200.0
2007-11-02 11:55:00,51.76,51.84,51.67,51.72,34500.0,33.8802,33.9326,33.8213,33.854,34500.0
2007-11-02 12:00:00,51.68,51.79,51.62,51.78,36400.0,33.8278,33.8998,33.7886,33.8933,36400.0
2007-11-02 12:05:00,51.74,51.87,51.67,51.72,37300.0,33.8671,33.9522,33.8213,33.854,37300.0
2007-11-02 12:10:00,51.75,51.98,51.75,51.87,64000.0,33.8737,34.0242,33.8737,33.9522,64000.0
2007-11-02 12:15:00,51.85,51.89,51.76,51.82,21100.0,33.9391,33.9653,33.8802,33.9195,21100.0
2007-11-02 12:20:00,51.83,51.97,51.81,51.95,19700.0,33.926,34.0177,33.9129,34.0046,19700.0
2007-11-02 12:25:00,51.96,51.96,51.8,51.92,38200.0,34.0111,34.0111,33.9064,33.9849,38200.0
2007-11-02 12:30:00,51.92,52.06,51.86,51.86,45800.0,33.9849,34.0766,33.9457,33.9457,45800.0
2007-11-02 12:35:00,51.86,52.05,51.84,51.99,50100.0,33.9457,34.07,33.9326,34.0308,50100.0
2007-11-02 12:40:00,51.97,52.15,51.94,52.13,38500.0,34.0177,34.1355,33.998,34.1224,38500.0
2007-11-02 12:45:00,52.11,52.19,52.03,52.12,50600.0,34.1093,34.1617,34.0569,34.1158,50600.0
2007-11-02 12:50:00,52.11,52.22,52.02,52.1,28900.0,34.1093,34.1813,34.0504,34.1028,28900.0
2007-11-02 12:55:00,52.13,52.4,52.13,52.38,56800.0,34.1224,34.2991,34.1224,34.286,56800.0
2007-11-02 13:00:00,52.38,52.51,52.28,52.31,61800.0,34.286,34.3711,34.2206,34.2402,61800.0
2007-11-02 13:05:00,52.31,52.32,52.17,52.25,36000.0,34.2402,34.2468,34.1486,34.2009,36000.0
2007-11-02 13:10:00,52.26,52.31,52.21,52.23,84600.0,34.2075,34.2402,34.1748,34.1879,84600.0
2007-11-02 13:15:00,52.22,52.24,52.14,52.22,27600.0,34.1813,34.1944,34.1289,34.1813,27600.0
2007-11-02 13:20:00,52.24,52.24,51.93,51.94,59300.0,34.1944,34.1944,33.9915,33.998,59300.0
2007-11-02 13:25:00,51.95,51.95,51.7,51.72,46500.0,34.0046,34.0046,33.8409,33.854,46500.0
2007-11-02 13:30:00,51.73,51.79,51.69,51.75,56400.0,33.8606,33.8998,33.8344,33.8737,56400.0
2007-11-02 13:35:00,51.75,51.82,51.7,51.77,54600.0,33.8737,33.9195,33.8409,33.8868,54600.0
2007-11-02 13:40:00,51.79,51.81,51.63,51.66,43900.0,33.8998,33.9129,33.7951,33.8147,43900.0
2007-11-02 13:45:00,51.65,51.84,51.62,51.82,25600.0,33.8082,33.9326,33.7886,33.9195,25600.0
2007-11-02 13:50:00,51.84,51.89,51.65,51.65,57400.0,33.9326,33.9653,33.8082,33.8082,57400.0
2007-11-02 13:55:00,51.66,51.76,51.65,51.76,38600.0,33.8147,33.8802,33.8082,33.8802,38600.0
2007-11-02 14:00:00,51.75,51.81,51.73,51.81,21500.0,33.8737,33.9129,33.8606,33.9129,21500.0
2007-11-02 14:05:00,51.8,51.81,51.74,51.81,20000.0,33.9064,33.9129,33.8671,33.9129,20000.0
2007-11-02 14:10:00,51.81,51.92,51.8,51.92,29100.0,33.9129,33.9849,33.9064,33.9849,29100.0
2007-11-02 14:15:00,51.91,51.91,51.73,51.78,49100.0,33.9784,33.9784,33.8606,33.8933,49100.0
2007-11-02 14:20:00,51.78,51.89,51.76,51.79,46800.0,33.8933,33.9653,33.8802,33.8998,46800.0
2007-11-02 14:25:00,51.79,51.96,51.77,51.94,30300.0,33.8998,34.0111,33.8868,33.998,30300.0
2007-11-02 14:30:00,51.95,51.95,51.79,51.82,32900.0,34.0046,34.0046,33.8998,33.9195,32900.0
2007-11-02 14:35:00,51.82,51.82,51.69,51.7,51700.0,33.9195,33.9195,33.8344,33.8409,51700.0
2007-11-02 14:40:00,51.7,51.75,51.69,51.73,28400.0,33.8409,33.8737,33.8344,33.8606,28400.0
2007-11-02 14:45:00,51.73,51.73,51.67,51.72,35500.0,33.8606,33.8606,33.8213,33.854,35500.0
2007-11-02 14:50:00,51.72,51.82,51.7,51.75,56900.0,33.854,33.9195,33.8409,33.8737,56900.0
2007-11-02 14:55:00,51.74,51.82,51.7,51.79,43500.0,33.8671,33.9195,33.8409,33.8998,43500.0
2007-11-02 15:00:00,51.79,52.04,51.79,52.01,60100.0,33.8998,34.0635,33.8998,34.0438,60100.0
2007-11-02 15:05:00,52.01,52.15,52.01,52.06,55100.0,34.0438,34.1355,34.0438,34.0766,55100.0
2007-11-02 15:10:00,52.06,52.11,51.87,51.91,66500.0,34.0766,34.1093,33.9522,33.9784,66500.0
2007-11-02 15:15:00,51.92,52.23,51.9,52.21,62800.0,33.9849,34.1879,33.9718,34.1748,62800.0
2007-11-02 15:20:00,52.2,52.34,52.19,52.28,93300.0,34.1682,34.2599,34.1617,34.2206,93300.0
2007-11-02 15:25:00,52.28,52.3,52.16,52.16,55000.0,34.2206,34.2337,34.142,34.142,55000.0
2007-11-02 15:30:00,52.15,52.28,52.13,52.25,80800.0,34.1355,34.2206,34.1224,34.2009,80800.0
2007-11-02 15:35:00,52.25,52.27,52.16,52.16,94700.0,34.2009,34.214,34.142,34.142,94700.0
2007-11-02 15:40:00,52.14,52.42,52.14,52.41,94200.0,34.1289,34.3122,34.1289,34.3057,94200.0
2007-11-02 15:45:00,52.41,52.43,52.33,52.4,99600.0,34.3057,34.3188,34.2533,34.2991,99600.0
2007-11-02 15:50:00,52.4,52.42,52.32,52.42,113700.0,34.2991,34.3122,34.2468,34.3122,113700.0
2007-11-02 15:55:00,52.42,52.54,52.32,52.49,186600.0,34.3122,34.3908,34.2468,34.358,186600.0
2007-11-05 09:30:00,50.94,51.35,49.49,50.4,5000.0,33.3435,33.6118,32.3943,32.99,5000.0
2007-11-05 09:35:00,50.37,51.8,50.37,51.8,91000.0,32.9704,33.9064,32.9704,33.9064,91000.0
2007-11-05 09:40:00,51.8,51.84,51.74,51.8,50200.0,33.9064,33.9326,33.8671,33.9064,50200.0
2007-11-05 09:45:00,51.78,51.91,51.64,51.91,52700.0,33.8933,33.9784,33.8017,33.9784,52700.0
2007-11-05 09:50:00,51.92,52.1,51.85,52.02,31700.0,33.9849,34.1028,33.9391,34.0504,31700.0
2007-11-05 09:55:00,52.04,52.41,52.04,52.39,29900.0,34.0635,34.3057,34.0635,34.2926,29900.0
2007-11-05 10:00:00,52.42,52.7,52.32,52.63,67700.0,34.3122,34.4955,34.2468,34.4497,67700.0
2007-11-05 10:05:00,52.63,52.63,52.36,52.39,54700.0,34.4497,34.4497,34.2729,34.2926,54700.0
2007-11-05 10:10:00,52.4,52.53,52.38,52.5,70200.0,34.2991,34.3842,34.286,34.3646,70200.0
2007-11-05 10:15:00,52.49,52.49,52.2,52.23,35100.0,34.358,34.358,34.1682,34.1879,35100.0
2007-11-05 10:20:00,52.2,52.48,52.19,52.48,39400.0,34.1682,34.3515,34.1617,34.3515,39400.0
2007-11-05 10:25:00,52.47,52.54,52.39,52.41,54100.0,34.3449,34.3908,34.2926,34.3057,54100.0
2007-11-05 10:30:00,52.41,52.69,52.4,52.55,41300.0,34.3057,34.489,34.2991,34.3973,41300.0
2007-11-05 10:35:00,52.54,52.81,52.53,52.77,27500.0,34.3908,34.5675,34.3842,34.5413,27500.0
2007-11-05 10:40:00,52.78,52.78,52.66,52.72,29100.0,34.5479,34.5479,34.4693,34.5086,29100.0
2007-11-05 10:45:00,52.73,52.73,52.49,52.49,31400.0,34.5151,34.5151,34.358,34.358,31400.0
2007-11-05 10:50:00,52.5,52.5,52.32,52.44,57800.0,34.3646,34.3646,34.2468,34.3253,57800.0
2007-11-05 10:55:00,52.45,52.5,52.36,52.38,30600.0,34.3319,34.3646,34.2729,34.286,30600.0
2007-11-05 11:00:00,52.37,52.39,52.32,52.32,14700.0,34.2795,34.2926,34.2468,34.2468,14700.0
2007-11-05 11:05:00,52.32,52.43,52.29,52.31,29700.0,34.2468,34.3188,34.2271,34.2402,29700.0
2007-11-05 11:10:00,52.33,52.33,52.2,52.27,57800.0,34.2533,34.2533,34.1682,34.214,57800.0
2007-11-05 11:15:00,52.28,52.31,52.25,52.3,33100.0,34.2206,34.2402,34.2009,34.2337,33100.0
2007-11-05 11:20:00,52.31,52.32,52.27,52.29,44300.0,34.2402,34.2468,34.214,34.2271,44300.0
2007-11-05 11:25:00,52.3,52.33,52.27,52.3,33400.0,34.2337,34.2533,34.214,34.2337,33400.0
2007-11-05 11:30:00,52.3,52.31,52.27,52.31,18000.0,34.2337,34.2402,34.214,34.2402,18000.0
2007-11-05 11:35:00,52.3,52.31,52.26,52.27,23900.0,34.2337,34.2402,34.2075,34.214,23900.0
2007-11-05 11:40:00,52.26,52.43,52.26,52.43,33300.0,34.2075,34.3188,34.2075,34.3188,33300.0
2007-11-05 11:45:00,52.43,52.53,52.42,52.47,55300.0,34.3188,34.3842,34.3122,34.3449,55300.0
2007-11-05 11:50:00,52.47,52.47,52.44,52.45,32900.0,34.3449,34.3449,34.3253,34.3319,32900.0
2007-11-05 11:55:00,52.46,52.48,52.44,52.48,20800.0,34.3384,34.3515,34.3253,34.3515,20800.0
2007-11-05 12:00:00,52.47,52.51,52.38,52.39,51000.0,34.3449,34.3711,34.286,34.2926,51000.0
2007-11-05 12:05:00,52.41,52.42,52.33,52.37,21800.0,34.3057,34.3122,34.2533,34.2795,21800.0
2007-11-05 12:10:00,52.35,52.38,52.27,52.27,47000.0,34.2664,34.286,34.214,34.214,47000.0
2007-11-05 12:15:00,52.27,52.3,52.24,52.3,22600.0,34.214,34.2337,34.1944,34.2337,22600.0
2007-11-05 12:20:00,52.28,52.28,52.16,52.17,20300.0,34.2206,34.2206,34.142,34.1486,20300.0
2007-11-05 12:25:00,52.15,52.18,51.98,52.18,20600.0,34.1355,34.1551,34.0242,34.1551,20600.0
2007-11-05 12:30:00,52.17,52.18,52.1,52.18,23500.0,34.1486,34.1551,34.1028,34.1551,23500.0
2007-11-05 12:35:00,52.18,52.33,52.09,52.31,89800.0,34.1551,34.2533,34.0962,34.2402,89800.0
2007-11-05 12:40:00,52.3,52.3,52.2,52.21,9900.0,34.2337,34.2337,34.1682,34.1748,9900.0
2007-11-05 12:45:00,52.22,52.3,52.21,52.26,23500.0,34.1813,34.2337,34.1748,34.2075,23500.0
2007-11-05 12:50:00,52.25,52.27,52.19,52.22,51600.0,34.2009,34.214,34.1617,34.1813,51600.0
2007-11-05 12:55:00,52.25,52.31,52.23,52.28,24500.0,34.2009,34.2402,34.1879,34.2206,24500.0
2007-11-05 13:00:00,52.27,52.38,52.24,52.3,20400.0,34.214,34.286,34.1944,34.2337,20400.0
2007-11-05 13:05:00,52.3,52.3,52.2,52.21,54200.0,34.2337,34.2337,34.1682,34.1748,54200.0
2007-11-05 13:10:00,52.23,52.25,52.2,52.2,14500.0,34.1879,34.2009,34.1682,34.1682,14500.0
2007-11-05 13:15:00,52.2,52.27,52.2,52.24,34200.0,34.1682,34.214,34.1682,34.1944,34200.0
2007-11-05 13:20:00,52.25,52.26,52.19,52.2,31500.0,34.2009,34.2075,34.1617,34.1682,31500.0
2007-11-05 13:25:00,52.19,52.23,52.18,52.2,20900.0,34.1617,34.1879,34.1551,34.1682,20900.0
2007-11-05 13:30:00,52.19,52.23,52.15,52.15,28700.0,34.1617,34.1879,34.1355,34.1355,28700.0
2007-11-05 13:35:00,52.17,52.19,52.1,52.11,63400.0,34.1486,34.1617,34.1028,34.1093,63400.0
2007-11-05 13:40:00,52.11,52.18,52.1,52.13,31400.0,34.1093,34.1551,34.1028,34.1224,31400.0
2007-11-05 13:45:00,52.13,52.13,52.03,52.05,28800.0,34.1224,34.1224,34.0569,34.07,28800.0
2007-11-05 13:50:00,52.03,52.06,51.87,51.98,38500.0,34.0569,34.0766,33.9522,34.0242,38500.0
2007-11-05 13:55:00,51.95,52.06,51.91,52.06,19700.0,34.0046,34.0766,33.9784,34.0766,19700.0
2007-11-05 14:00:00,52.05,52.17,52.01,52.17,36600.0,34.07,34.1486,34.0438,34.1486,36600.0
2007-11-05 14:05:00,52.16,52.16,52.1,52.1,39100.0,34.142,34.142,34.1028,34.1028,39100.0
2007-11-05 14:10:00,52.11,52.15,52.09,52.12,32600.0,34.1093,34.1355,34.0962,34.1158,32600.0
2007-11-05 14:15:00,52.13,52.34,52.12,52.21,72100.0,34.1224,34.2599,34.1158,34.1748,72100.0
2007-11-05 14:20:00,52.23,52.23,52.17,52.19,26400.0,34.1879,34.1879,34.1486,34.1617,26400.0
2007-11-05 14:25:00,52.18,52.19,52.01,52.06,53900.0,34.1551,34.1617,34.0438,34.0766,53900.0
2007-11-05 14:30:00,52.05,52.05,51.8,51.84,37900.0,34.07,34.07,33.9064,33.9326,37900.0
2007-11-05 14:35:00,51.83,52.04,51.81,52.01,38300.0,33.926,34.0635,33.9129,34.0438,38300.0
2007-11-05 14:40:00,52.01,52.03,51.87,52.0,62400.0,34.0438,34.0569,33.9522,34.0373,62400.0
2007-11-05 14:45:00,52.0,52.13,51.9,52.09,57400.0,34.0373,34.1224,33.9718,34.0962,57400.0
2007-11-05 14:50:00,52.09,52.21,52.06,52.06,43300.0,34.0962,34.1748,34.0766,34.0766,43300.0
2007-11-05 14:55:00,52.06,52.1,52.02,52.02,52100.0,34.0766,34.1028,34.0504,34.0504,52100.0
2007-11-05 15:00:00,52.02,52.05,51.95,52.01,34300.0,34.0504,34.07,34.0046,34.0438,34300.0
2007-11-05 15:05:00,52.01,52.53,52.01,52.25,86700.0,34.0438,34.3842,34.0438,34.2009,86700.0
2007-11-05 15:10:00,52.24,52.4,52.22,52.31,42200.0,34.1944,34.2991,34.1813,34.2402,42200.0
2007-11-05 15:15:00,52.31,52.43,52.27,52.39,40700.0,34.2402,34.3188,34.214,34.2926,40700.0
2007-11-05 15:20:00,52.39,52.75,52.39,52.72,80500.0,34.2926,34.5282,34.2926,34.5086,80500.0
2007-11-05 15:25:00,52.74,52.85,52.64,52.7,80000.0,34.5217,34.5937,34.4562,34.4955,80000.0
2007-11-05 15:30:00,52.73,52.74,52.55,52.62,39400.0,34.5151,34.5217,34.3973,34.4431,39400.0
2007-11-05 15:35:00,52.61,52.77,52.49,52.5,71700.0,34.4366,34.5413,34.358,34.3646,71700.0
2007-11-05 15:40:00,52.5,52.6,52.28,52.4,71200.0,34.3646,34.43,34.2206,34.2991,71200.0
2007-11-05 15:45:00,52.39,52.55,52.34,52.52,58800.0,34.2926,34.3973,34.2599,34.3777,58800.0
2007-11-05 15:50:00,52.52,52.56,52.41,52.53,57700.0,34.3777,34.4039,34.3057,34.3842,57700.0
2007-11-05 15:55:00,52.53,52.53,52.4,52.4,114900.0,34.3842,34.3842,34.2991,34.2991,114900.0
2007-11-06 09:30:00,52.34,52.74,52.34,52.7,34000.0,34.2599,34.5217,34.2599,34.4955,34000.0
2007-11-06 09:35:00,52.69,53.0,52.63,52.86,38900.0,34.489,34.6919,34.4497,34.6002,38900.0
2007-11-06 09:40:00,52.82,52.97,52.68,52.68,32600.0,34.574,34.6722,34.4824,34.4824,32600.0
2007-11-06 09:45:00,52.69,52.7,52.22,52.28,77400.0,34.489,34.4955,34.1813,34.2206,77400.0
2007-11-06 09:50:00,52.27,52.31,52.11,52.11,58100.0,34.214,34.2402,34.1093,34.1093,58100.0
2007-11-06 09:55:00,52.11,52.28,52.08,52.26,25100.0,34.1093,34.2206,34.0897,34.2075,25100.0
2007-11-06 10:00:00,52.26,52.52,52.21,52.45,33300.0,34.2075,34.3777,34.1748,34.3319,33300.0
2007-11-06 10:05:00,52.45,52.59,52.41,52.55,36200.0,34.3319,34.4235,34.3057,34.3973,36200.0
2007-11-06 10:10:00,52.54,52.57,52.48,52.48,41200.0,34.3908,34.4104,34.3515,34.3515,41200.0
2007-11-06 10:15:00,52.49,52.68,52.38,52.68,34400.0,34.358,34.4824,34.286,34.4824,34400.0
2007-11-06 10:20:00,52.69,52.7,52.42,52.51,26400.0,34.489,34.4955,34.3122,34.3711,26400.0
2007-11-06 10:25:00,52.51,52.56,52.43,52.52,22300.0,34.3711,34.4039,34.3188,34.3777,22300.0
2007-11-06 10:30:00,52.52,52.53,52.37,52.4,36100.0,34.3777,34.3842,34.2795,34.2991,36100.0
2007-11-06 10:35:00,52.38,52.47,52.25,52.37,34200.0,34.286,34.3449,34.2009,34.2795,34200.0
2007-11-06 10:40:00,52.35,52.36,52.23,52.3,21700.0,34.2664,34.2729,34.1879,34.2337,21700.0
2007-11-06 10:45:00,52.27,52.37,52.09,52.13,31300.0,34.214,34.2795,34.0962,34.1224,31300.0
2007-11-06 10:50:00,52.12,52.13,51.75,51.98,71600.0,34.1158,34.1224,33.8737,34.0242,71600.0
2007-11-06 10:55:00,51.94,51.97,51.67,51.86,56800.0,33.998,34.0177,33.8213,33.9457,56800.0
2007-11-06 11:00:00,51.85,52.0,51.78,51.92,28800.0,33.9391,34.0373,33.8933,33.9849,28800.0
2007-11-06 11:05:00,51.93,52.12,51.88,52.1,27100.0,33.9915,34.1158,33.9588,34.1028,27100.0
2007-11-06 11:10:00,52.1,52.12,51.97,51.97,25600.0,34.1028,34.1158,34.0177,34.0177,25600.0
2007-11-06 11:15:00,51.97,52.12,51.95,52.07,21200.0,34.0177,34.1158,34.0046,34.0831,21200.0
2007-11-06 11:20:00,52.08,52.1,52.02,52.06,16300.0,34.0897,34.1028,34.0504,34.0766,16300.0
2007-11-06 11:25:00,52.06,52.06,52.0,52.03,14700.0,34.0766,34.0766,34.0373,34.0569,14700.0
2007-11-06 11:30:00,52.03,52.09,51.93,51.95,32500.0,34.0569,34.0962,33.9915,34.0046,32500.0
2007-11-06 11:35:00,51.94,52.1,51.92,52.07,21000.0,33.998,34.1028,33.9849,34.0831,21000.0
2007-11-06 11:40:00,52.1,52.1,51.9,51.93,26400.0,34.1028,34.1028,33.9718,33.9915,26400.0
2007-11-06 11:45:00,51.94,52.01,51.92,51.94,21300.0,33.998,34.0438,33.9849,33.998,21300.0
2007-11-06 11:50:00,51.94,52.36,51.9,52.29,34900.0,33.998,34.2729,33.9718,34.2271,34900.0
2007-11-06 11:55:00,52.31,52.38,52.13,52.13,29800.0,34.2402,34.286,34.1224,34.1224,29800.0
2007-11-06 12:00:00,52.12,52.15,51.83,51.84,37700.0,34.1158,34.1355,33.926,33.9326,37700.0
2007-11-06 12:05:00,51.85,52.01,51.85,52.0,24200.0,33.9391,34.0438,33.9391,34.0373,24200.0
2007-11-06 12:10:00,52.0,52.17,51.96,52.17,24400.0,34.0373,34.1486,34.0111,34.1486,24400.0
2007-11-06 12:15:00,52.14,52.27,52.13,52.23,23800.0,34.1289,34.214,34.1224,34.1879,23800.0
2007-11-06 12:20:00,52.26,52.29,52.13,52.22,37800.0,34.2075,34.2271,34.1224,34.1813,37800.0
2007-11-06 12:25:00,52.21,52.27,52.11,52.14,19000.0,34.1748,34.214,34.1093,34.1289,19000.0
2007-11-06 12:30:00,52.15,52.21,52.06,52.08,22100.0,34.1355,34.1748,34.0766,34.0897,22100.0
2007-11-06 12:35:00,52.09,52.16,52.05,52.16,16400.0,34.0962,34.142,34.07,34.142,16400.0
2007-11-06 12:40:00,52.15,52.15,52.1,52.12,7500.0,34.1355,34.1355,34.1028,34.1158,7500.0
2007-11-06 12:45:00,52.11,52.21,52.11,52.11,17500.0,34.1093,34.1748,34.1093,34.1093,17500.0
2007-11-06 12:50:00,52.1,52.23,52.1,52.22,17700.0,34.1028,34.1879,34.1028,34.1813,17700.0
2007-11-06 12:55:00,52.24,52.32,52.24,52.25,15300.0,34.1944,34.2468,34.1944,34.2009,15300.0
2007-11-06 13:00:00,52.25,52.27,52.11,52.17,38000.0,34.2009,34.214,34.1093,34.1486,38000.0
2007-11-06 13:05:00,52.17,52.22,52.08,52.11,33000.0,34.1486,34.1813,34.0897,34.1093,33000.0
2007-11-06 13:10:00,52.1,52.23,52.07,52.15,41800.0,34.1028,34.1879,34.0831,34.1355,41800.0
2007-11-06 13:15:00,52.16,52.19,52.1,52.15,17800.0,34.142,34.1617,34.1028,34.1355,17800.0
2007-11-06 13:20:00,52.14,52.22,52.11,52.2,19300.0,34.1289,34.1813,34.1093,34.1682,19300.0
2007-11-06 13:25:00,52.21,52.21,52.06,52.11,29100.0,34.1748,34.1748,34.0766,34.1093,29100.0
2007-11-06 13:30:00,52.11,52.13,52.04,52.06,20400.0,34.1093,34.1224,34.0635,34.0766,20400.0
2007-11-06 13:35:00,52.07,52.15,52.02,52.13,39400.0,34.0831,34.1355,34.0504,34.1224,39400.0
2007-11-06 13:40:00,52.14,52.35,52.13,52.31,23000.0,34.1289,34.2664,34.1224,34.2402,23000.0
2007-11-06 13:45:00,52.3,52.31,52.22,52.24,11300.0,34.2337,34.2402,34.1813,34.1944,11300.0
2007-11-06 13:50:00,52.24,52.33,52.24,52.31,17500.0,34.1944,34.2533,34.1944,34.2402,17500.0
2007-11-06 13:55:00,52.32,52.32,52.17,52.2,40100.0,34.2468,34.2468,34.1486,34.1682,40100.0
2007-11-06 14:00:00,52.22,52.29,52.2,52.28,26600.0,34.1813,34.2271,34.1682,34.2206,26600.0
2007-11-06 14:05:00,52.28,52.32,52.18,52.2,40900.0,34.2206,34.2468,34.1551,34.1682,40900.0
2007-11-06 14:10:00,52.21,52.33,52.2,52.25,41800.0,34.1748,34.2533,34.1682,34.2009,41800.0
2007-11-06 14:15:00,52.26,52.27,52.19,52.24,26800.0,34.2075,34.214,34.1617,34.1944,26800.0
2007-11-06 14:20:00,52.22,52.23,52.04,52.16,51800.0,34.1813,34.1879,34.0635,34.142,51800.0
2007-11-06 14:25:00,52.15,52.16,52.07,52.11,27500.0,34.1355,34.142,34.0831,34.1093,27500.0
2007-11-06 14:30:00,52.1,52.16,51.99,52.02,61900.0,34.1028,34.142,34.0308,34.0504,61900.0
2007-11-06 14:35:00,52.02,52.04,51.89,51.99,59800.0,34.0504,34.0635,33.9653,34.0308,59800.0
2007-11-06 14:40:00,51.98,52.14,51.95,52.12,31300.0,34.0242,34.1289,34.0046,34.1158,31300.0
2007-11-06 14:45:00,52.12,52.14,52.08,52.09,28600.0,34.1158,34.1289,34.0897,34.0962,28600.0
2007-11-06 14:50:00,52.1,52.15,52.08,52.1,40000.0,34.1028,34.1355,34.0897,34.1028,40000.0
2007-11-06 14:55:00,52.11,52.21,52.11,52.19,34000.0,34.1093,34.1748,34.1093,34.1617,34000.0
2007-11-06 15:00:00,52.18,52.3,52.14,52.22,46600.0,34.1551,34.2337,34.1289,34.1813,46600.0
2007-11-06 15:05:00,52.24,52.31,52.2,52.25,38000.0,34.1944,34.2402,34.1682,34.2009,38000.0
2007-11-06 15:10:00,52.25,52.35,52.25,52.33,37900.0,34.2009,34.2664,34.2009,34.2533,37900.0
2007-11-06 15:15:00,52.32,52.46,52.3,52.4,53300.0,34.2468,34.3384,34.2337,34.2991,53300.0
2007-11-06 15:20:00,52.39,52.45,52.35,52.37,56600.0,34.2926,34.3319,34.2664,34.2795,56600.0
2007-11-06 15:25:00,52.37,52.42,52.36,52.4,49100.0,34.2795,34.3122,34.2729,34.2991,49100.0
2007-11-06 15:30:00,52.4,52.45,52.21,52.22,78200.0,34.2991,34.3319,34.1748,34.1813,78200.0
2007-11-06 15:35:00,52.21,52.21,52.07,52.1,54400.0,34.1748,34.1748,34.0831,34.1028,54400.0
2007-11-06 15:40:00,52.1,52.37,52.1,52.36,40900.0,34.1028,34.2795,34.1028,34.2729,40900.0
2007-11-06 15:45:00,52.36,52.4,52.28,52.34,49500.0,34.2729,34.2991,34.2206,34.2599,49500.0
2007-11-06 15:50:00,52.33,52.4,52.33,52.4,48600.0,34.2533,34.2991,34.2533,34.2991,48600.0
2007-11-06 15:55:00,52.4,52.47,52.38,52.47,109200.0,34.2991,34.3449,34.286,34.3449,109200.0
2007-11-07 09:30:00,51.89,51.96,51.88,51.95,25300.0,33.9653,34.0111,33.9588,34.0046,25300.0
2007-11-07 09:35:00,51.96,51.99,51.89,51.99,37200.0,34.0111,34.0308,33.9653,34.0308,37200.0
2007-11-07 09:40:00,51.95,52.11,51.91,52.07,32700.0,34.0046,34.1093,33.9784,34.0831,32700.0
2007-11-07 09:45:00,52.06,52.07,51.85,51.9,54100.0,34.0766,34.0831,33.9391,33.9718,54100.0
2007-11-07 09:50:00,51.93,52.02,51.9,51.9,45200.0,33.9915,34.0504,33.9718,33.9718,45200.0
2007-11-07 09:55:00,51.91,51.92,51.71,51.76,55900.0,33.9784,33.9849,33.8475,33.8802,55900.0
2007-11-07 10:00:00,51.74,51.83,51.71,51.8,19200.0,33.8671,33.926,33.8475,33.9064,19200.0
2007-11-07 10:05:00,51.79,52.0,51.77,51.97,25300.0,33.8998,34.0373,33.8868,34.0177,25300.0
2007-11-07 10:10:00,51.97,52.1,51.95,52.07,32400.0,34.0177,34.1028,34.0046,34.0831,32400.0
2007-11-07 10:15:00,52.09,52.22,52.05,52.19,23000.0,34.0962,34.1813,34.07,34.1617,23000.0
2007-11-07 10:20:00,52.22,52.22,52.15,52.15,16500.0,34.1813,34.1813,34.1355,34.1355,16500.0
2007-11-07 10:25:00,52.17,52.2,52.11,52.13,42300.0,34.1486,34.1682,34.1093,34.1224,42300.0
2007-11-07 10:30:00,52.15,52.16,51.91,51.94,36300.0,34.1355,34.142,33.9784,33.998,36300.0
2007-11-07 10:35:00,51.93,52.05,51.82,51.88,28800.0,33.9915,34.07,33.9195,33.9588,28800.0
2007-11-07 10:40:00,51.85,51.86,51.72,51.82,31500.0,33.9391,33.9457,33.854,33.9195,31500.0
2007-11-07 10:45:00,51.83,51.95,51.79,51.84,37300.0,33.926,34.0046,33.8998,33.9326,37300.0
2007-11-07 10:50:00,51.84,51.91,51.8,51.82,34500.0,33.9326,33.9784,33.9064,33.9195,34500.0
2007-11-07 10:55:00,51.84,51.91,51.71,51.83,55000.0,33.9326,33.9784,33.8475,33.926,55000.0
2007-11-07 11:00:00,51.83,51.87,51.69,51.7,46900.0,33.926,33.9522,33.8344,33.8409,46900.0
2007-11-07 11:05:00,51.72,51.94,51.67,51.82,48400.0,33.854,33.998,33.8213,33.9195,48400.0
2007-11-07 11:10:00,51.82,51.9,51.76,51.81,32000.0,33.9195,33.9718,33.8802,33.9129,32000.0
2007-11-07 11:15:00,51.8,51.98,51.8,51.96,25400.0,33.9064,34.0242,33.9064,34.0111,25400.0
2007-11-07 11:20:00,51.95,51.97,51.85,51.87,23100.0,34.0046,34.0177,33.9391,33.9522,23100.0
2007-11-07 11:25:00,51.87,51.98,51.81,51.96,23500.0,33.9522,34.0242,33.9129,34.0111,23500.0
2007-11-07 11:30:00,51.96,52.0,51.78,52.0,34700.0,34.0111,34.0373,33.8933,34.0373,34700.0
2007-11-07 11:35:00,51.99,52.0,51.76,51.81,23100.0,34.0308,34.0373,33.8802,33.9129,23100.0
2007-11-07 11:40:00,51.83,51.97,51.82,51.86,21100.0,33.926,34.0177,33.9195,33.9457,21100.0
2007-11-07 11:45:00,51.86,52.0,51.85,51.95,22300.0,33.9457,34.0373,33.9391,34.0046,22300.0
2007-11-07 11:50:00,51.93,52.0,51.82,51.9,23400.0,33.9915,34.0373,33.9195,33.9718,23400.0
2007-11-07 11:55:00,51.91,51.94,51.87,51.94,24900.0,33.9784,33.998,33.9522,33.998,24900.0
2007-11-07 12:00:00,51.94,51.95,51.8,51.88,32300.0,33.998,34.0046,33.9064,33.9588,32300.0
2007-11-07 12:05:00,51.85,51.87,51.73,51.74,35900.0,33.9391,33.9522,33.8606,33.8671,35900.0
2007-11-07 12:10:00,51.74,51.75,51.58,51.6,34400.0,33.8671,33.8737,33.7624,33.7755,34400.0
2007-11-07 12:15:00,51.61,51.66,51.48,51.5,28900.0,33.782,33.8147,33.6969,33.71,28900.0
2007-11-07 12:20:00,51.49,51.56,51.46,51.53,30900.0,33.7035,33.7493,33.6838,33.7297,30900.0
2007-11-07 12:25:00,51.52,51.72,51.49,51.53,36300.0,33.7231,33.854,33.7035,33.7297,36300.0
2007-11-07 12:30:00,51.54,51.69,51.51,51.58,46900.0,33.7362,33.8344,33.7166,33.7624,46900.0
2007-11-07 12:35:00,51.57,51.59,51.41,51.43,44800.0,33.7558,33.7689,33.6511,33.6642,44800.0
2007-11-07 12:40:00,51.42,51.44,51.38,51.4,28700.0,33.6577,33.6707,33.6315,33.6446,28700.0
2007-11-07 12:45:00,51.41,51.43,51.15,51.25,97600.0,33.6511,33.6642,33.4809,33.5464,97600.0
2007-11-07 12:50:00,51.23,51.35,51.16,51.35,41800.0,33.5333,33.6118,33.4875,33.6118,41800.0
2007-11-07 12:55:00,51.35,51.41,51.16,51.16,55300.0,33.6118,33.6511,33.4875,33.4875,55300.0
2007-11-07 13:00:00,51.17,51.2,51.11,51.15,30300.0,33.494,33.5137,33.4547,33.4809,30300.0
2007-11-07 13:05:00,51.13,51.21,51.01,51.13,45400.0,33.4678,33.5202,33.3893,33.4678,45400.0
2007-11-07 13:10:00,51.13,51.13,51.0,51.01,33700.0,33.4678,33.4678,33.3827,33.3893,33700.0
2007-11-07 13:15:00,51.03,51.07,50.6,50.79,77600.0,33.4024,33.4286,33.1209,33.2453,77600.0
2007-11-07 13:20:00,50.79,50.92,50.64,50.67,38800.0,33.2453,33.3304,33.1471,33.1667,38800.0
2007-11-07 13:25:00,50.7,51.03,50.67,50.99,29500.0,33.1864,33.4024,33.1667,33.3762,29500.0
2007-11-07 13:30:00,50.99,51.2,50.97,51.18,25700.0,33.3762,33.5137,33.3631,33.5006,25700.0
2007-11-07 13:35:00,51.19,51.2,50.91,50.93,27500.0,33.5071,33.5137,33.3238,33.3369,27500.0
2007-11-07 13:40:00,50.93,51.08,50.86,50.99,28000.0,33.3369,33.4351,33.2911,33.3762,28000.0
2007-11-07 13:45:00,50.96,51.07,50.93,51.04,37100.0,33.3566,33.4286,33.3369,33.4089,37100.0
2007-11-07 13:50:00,51.05,51.18,51.0,51.03,37900.0,33.4155,33.5006,33.3827,33.4024,37900.0
2007-11-07 13:55:00,51.01,51.22,51.0,51.14,21700.0,33.3893,33.5267,33.3827,33.4744,21700.0
2007-11-07 14:00:00,51.14,51.16,51.01,51.04,46700.0,33.4744,33.4875,33.3893,33.4089,46700.0
2007-11-07 14:05:00,51.05,51.2,51.0,51.16,19600.0,33.4155,33.5137,33.3827,33.4875,19600.0
2007-11-07 14:10:00,51.15,51.25,51.04,51.24,20400.0,33.4809,33.5464,33.4089,33.5398,20400.0
2007-11-07 14:15:00,51.21,51.27,51.15,51.18,20700.0,33.5202,33.5595,33.4809,33.5006,20700.0
2007-11-07 14:20:00,51.17,51.2,51.07,51.13,20300.0,33.494,33.5137,33.4286,33.4678,20300.0
2007-11-07 14:25:00,51.13,51.34,51.13,51.22,46200.0,33.4678,33.6053,33.4678,33.5267,46200.0
2007-11-07 14:30:00,51.2,51.33,51.19,51.28,30500.0,33.5137,33.5987,33.5071,33.566,30500.0
2007-11-07 14:35:00,51.27,51.33,51.17,51.23,76100.0,33.5595,33.5987,33.494,33.5333,76100.0
2007-11-07 14:40:00,51.22,51.29,51.16,51.22,91500.0,33.5267,33.5726,33.4875,33.5267,91500.0
2007-11-07 14:45:00,51.23,51.28,51.09,51.14,39000.0,33.5333,33.566,33.4416,33.4744,39000.0
2007-11-07 14:50:00,51.15,51.18,50.94,50.96,45100.0,33.4809,33.5006,33.3435,33.3566,45100.0
2007-11-07 14:55:00,50.97,51.03,50.84,50.96,34300.0,33.3631,33.4024,33.278,33.3566,34300.0
2007-11-07 15:00:00,50.96,51.02,50.86,50.9,34100.0,33.3566,33.3958,33.2911,33.3173,34100.0
2007-11-07 15:05:00,50.9,51.1,50.9,51.03,80800.0,33.3173,33.4482,33.3173,33.4024,80800.0
2007-11-07 15:10:00,51.02,51.13,50.93,50.97,123600.0,33.3958,33.4678,33.3369,33.3631,123600.0
2007-11-07 15:15:00,50.96,51.04,50.85,50.87,63500.0,33.3566,33.4089,33.2846,33.2976,63500.0
2007-11-07 15:20:00,50.87,50.98,50.82,50.82,50800.0,33.2976,33.3696,33.2649,33.2649,50800.0
2007-11-07 15:25:00,50.82,50.85,50.6,50.69,83800.0,33.2649,33.2846,33.1209,33.1798,83800.0
2007-11-07 15:30:00,50.68,50.78,50.63,50.66,43500.0,33.1733,33.2387,33.1405,33.1602,43500.0
2007-11-07 15:35:00,50.65,50.72,50.5,50.55,83100.0,33.1536,33.1995,33.0555,33.0882,83100.0
2007-11-07 15:40:00,50.55,50.87,50.55,50.86,109100.0,33.0882,33.2976,33.0882,33.2911,109100.0
2007-11-07 15:45:00,50.88,50.89,50.66,50.66,67300.0,33.3042,33.3107,33.1602,33.1602,67300.0
2007-11-07 15:50:00,50.67,50.68,50.36,50.38,78900.0,33.1667,33.1733,32.9638,32.9769,78900.0
2007-11-07 15:55:00,50.39,50.46,50.3,50.31,121000.0,32.9835,33.0293,32.9245,32.9311,121000.0
2007-11-08 09:30:00,50.39,51.12,50.39,51.1,31300.0,32.9835,33.4613,32.9835,33.4482,31300.0
2007-11-08 09:35:00,51.14,51.16,50.71,50.74,26500.0,33.4744,33.4875,33.1929,33.2126,26500.0
2007-11-08 09:40:00,50.81,50.81,50.56,50.6,25000.0,33.2584,33.2584,33.0947,33.1209,25000.0
2007-11-08 09:45:00,50.56,50.57,50.0,50.11,50600.0,33.0947,33.1013,32.7282,32.8002,50600.0
2007-11-08 09:50:00,50.12,50.41,50.07,50.38,25000.0,32.8067,32.9965,32.774,32.9769,25000.0
2007-11-08 09:55:00,50.34,50.85,50.31,50.8,21800.0,32.9507,33.2846,32.9311,33.2518,21800.0
2007-11-08 10:00:00,50.75,50.76,50.34,50.49,43000.0,33.2191,33.2256,32.9507,33.0489,43000.0
2007-11-08 10:05:00,50.44,50.66,50.25,50.52,40500.0,33.0162,33.1602,32.8918,33.0685,40500.0
2007-11-08 10:10:00,50.52,50.6,50.32,50.37,44000.0,33.0685,33.1209,32.9376,32.9704,44000.0
2007-11-08 10:15:00,50.37,50.8,50.35,50.67,49100.0,32.9704,33.2518,32.9573,33.1667,49100.0
2007-11-08 10:20:00,50.71,51.09,50.67,50.9,58800.0,33.1929,33.4416,33.1667,33.3173,58800.0
2007-11-08 10:25:00,50.89,51.03,50.84,50.97,27700.0,33.3107,33.4024,33.278,33.3631,27700.0
2007-11-08 10:30:00,50.97,51.06,50.82,50.92,48500.0,33.3631,33.422,33.2649,33.3304,48500.0
2007-11-08 10:35:00,50.92,51.01,50.68,50.74,44800.0,33.3304,33.3893,33.1733,33.2126,44800.0
2007-11-08 10:40:00,50.73,50.8,50.63,50.69,50300.0,33.206,33.2518,33.1405,33.1798,50300.0
2007-11-08 10:45:00,50.68,50.73,50.45,50.67,55400.0,33.1733,33.206,33.0227,33.1667,55400.0
2007-11-08 10:50:00,50.67,50.82,50.62,50.82,46600.0,33.1667,33.2649,33.134,33.2649,46600.0
2007-11-08 10:55:00,50.8,50.88,50.64,50.82,155300.0,33.2518,33.3042,33.1471,33.2649,155300.0
2007-11-08 11:00:00,50.82,50.94,50.62,50.71,93500.0,33.2649,33.3435,33.134,33.1929,93500.0
2007-11-08 11:05:00,50.64,50.69,50.53,50.6,34000.0,33.1471,33.1798,33.0751,33.1209,34000.0
2007-11-08 11:10:00,50.6,50.68,50.48,50.55,36400.0,33.1209,33.1733,33.0424,33.0882,36400.0
2007-11-08 11:15:00,50.56,50.69,50.47,50.47,77000.0,33.0947,33.1798,33.0358,33.0358,77000.0
2007-11-08 11:20:00,50.43,50.43,50.23,50.35,50500.0,33.0096,33.0096,32.8787,32.9573,50500.0
2007-11-08 11:25:00,50.36,50.57,50.35,50.55,91900.0,32.9638,33.1013,32.9573,33.0882,91900.0
2007-11-08 11:30:00,50.57,50.59,50.45,50.48,41600.0,33.1013,33.1144,33.0227,33.0424,41600.0
2007-11-08 11:35:00,50.48,50.61,50.45,50.56,41700.0,33.0424,33.1275,33.0227,33.0947,41700.0
2007-11-08 11:40:00,50.55,50.66,50.5,50.59,40600.0,33.0882,33.1602,33.0555,33.1144,40600.0
2007-11-08 11:45:00,50.55,50.62,50.49,50.49,50600.0,33.0882,33.134,33.0489,33.0489,50600.0
2007-11-08 11:50:00,50.5,50.6,50.41,50.41,73100.0,33.0555,33.1209,32.9965,32.9965,73100.0
2007-11-08 11:55:00,50.41,50.53,50.24,50.35,39700.0,32.9965,33.0751,32.8853,32.9573,39700.0
2007-11-08 12:00:00,50.32,50.45,50.27,50.3,25500.0,32.9376,33.0227,32.9049,32.9245,25500.0
2007-11-08 12:05:00,50.28,50.34,50.14,50.2,18300.0,32.9115,32.9507,32.8198,32.8591,18300.0
2007-11-08 12:10:00,50.21,50.42,50.21,50.42,20200.0,32.8656,33.0031,32.8656,33.0031,20200.0
2007-11-08 12:15:00,50.39,50.5,50.13,50.18,32500.0,32.9835,33.0555,32.8133,32.846,32500.0
2007-11-08 12:20:00,50.17,50.41,50.17,50.33,34600.0,32.8395,32.9965,32.8395,32.9442,34600.0
2007-11-08 12:25:00,50.33,50.48,50.33,50.36,30100.0,32.9442,33.0424,32.9442,32.9638,30100.0
2007-11-08 12:30:00,50.36,50.5,50.32,50.49,21300.0,32.9638,33.0555,32.9376,33.0489,21300.0
2007-11-08 12:35:00,50.49,50.5,50.08,50.36,39600.0,33.0489,33.0555,32.7805,32.9638,39600.0
2007-11-08 12:40:00,50.38,50.38,50.04,50.29,35000.0,32.9769,32.9769,32.7544,32.918,35000.0
2007-11-08 12:45:00,50.29,50.31,50.0,50.0,49500.0,32.918,32.9311,32.7282,32.7282,49500.0
2007-11-08 12:50:00,50.01,50.21,49.89,50.12,52700.0,32.7347,32.8656,32.6562,32.8067,52700.0
2007-11-08 12:55:00,50.11,50.26,50.06,50.12,23700.0,32.8002,32.8984,32.7674,32.8067,23700.0
2007-11-08 13:00:00,50.11,50.26,50.04,50.21,29600.0,32.8002,32.8984,32.7544,32.8656,29600.0
2007-11-08 13:05:00,50.21,50.21,50.03,50.12,51300.0,32.8656,32.8656,32.7478,32.8067,51300.0
2007-11-08 13:10:00,50.09,50.33,50.04,50.2,37800.0,32.7871,32.9442,32.7544,32.8591,37800.0
2007-11-08 13:15:00,50.2,50.53,50.17,50.36,67700.0,32.8591,33.0751,32.8395,32.9638,67700.0
2007-11-08 13:20:00,50.36,50.5,50.28,50.39,37700.0,32.9638,33.0555,32.9115,32.9835,37700.0
2007-11-08 13:25:00,50.35,50.68,50.28,50.45,64900.0,32.9573,33.1733,32.9115,33.0227,64900.0
2007-11-08 13:30:00,50.45,50.58,50.3,50.37,77700.0,33.0227,33.1078,32.9245,32.9704,77700.0
2007-11-08 13:35:00,50.39,50.46,50.15,50.33,55300.0,32.9835,33.0293,32.8264,32.9442,55300.0
2007-11-08 13:40:00,50.33,50.52,50.14,50.37,58400.0,32.9442,33.0685,32.8198,32.9704,58400.0
2007-11-08 13:45:00,50.34,50.41,50.17,50.29,37900.0,32.9507,32.9965,32.8395,32.918,37900.0
2007-11-08 13:50:00,50.26,50.33,50.18,50.22,37700.0,32.8984,32.9442,32.846,32.8722,37700.0
2007-11-08 13:55:00,50.21,50.51,50.16,50.49,29900.0,32.8656,33.062,32.8329,33.0489,29900.0
2007-11-08 14:00:00,50.49,50.56,50.39,50.47,35300.0,33.0489,33.0947,32.9835,33.0358,35300.0
2007-11-08 14:05:00,50.47,50.55,50.22,50.25,37300.0,33.0358,33.0882,32.8722,32.8918,37300.0
2007-11-08 14:10:00,50.25,50.38,50.22,50.29,24100.0,32.8918,32.9769,32.8722,32.918,24100.0
2007-11-08 14:15:00,50.29,50.35,50.15,50.2,26300.0,32.918,32.9573,32.8264,32.8591,26300.0
2007-11-08 14:20:00,50.2,50.32,50.15,50.3,18800.0,32.8591,32.9376,32.8264,32.9245,18800.0
2007-11-08 14:25:00,50.3,50.3,50.15,50.17,22800.0,32.9245,32.9245,32.8264,32.8395,22800.0
2007-11-08 14:30:00,50.17,50.41,50.15,50.31,29400.0,32.8395,32.9965,32.8264,32.9311,29400.0
2007-11-08 14:35:00,50.3,50.3,50.12,50.12,51100.0,32.9245,32.9245,32.8067,32.8067,51100.0
2007-11-08 14:40:00,50.12,50.23,50.12,50.17,41100.0,32.8067,32.8787,32.8067,32.8395,41100.0
2007-11-08 14:45:00,50.14,50.25,50.09,50.2,36000.0,32.8198,32.8918,32.7871,32.8591,36000.0
2007-11-08 14:50:00,50.2,50.25,50.15,50.17,43400.0,32.8591,32.8918,32.8264,32.8395,43400.0
2007-11-08 14:55:00,50.15,50.5,50.15,50.49,49000.0,32.8264,33.0555,32.8264,33.0489,49000.0
2007-11-08 15:00:00,50.5,50.61,50.29,50.51,71300.0,33.0555,33.1275,32.918,33.062,71300.0
2007-11-08 15:05:00,50.51,50.63,50.38,50.38,65200.0,33.062,33.1405,32.9769,32.9769,65200.0
2007-11-08 15:10:00,50.38,50.43,50.23,50.35,83200.0,32.9769,33.0096,32.8787,32.9573,83200.0
2007-11-08 15:15:00,50.38,50.57,50.32,50.57,78900.0,32.9769,33.1013,32.9376,33.1013,78900.0
2007-11-08 15:20:00,50.57,50.91,50.56,50.86,76500.0,33.1013,33.3238,33.0947,33.2911,76500.0
2007-11-08 15:25:00,50.85,50.94,50.74,50.78,56300.0,33.2846,33.3435,33.2126,33.2387,56300.0
2007-11-08 15:30:00,50.78,50.9,50.78,50.87,73800.0,33.2387,33.3173,33.2387,33.2976,73800.0
2007-11-08 15:35:00,50.88,50.9,50.77,50.88,71400.0,33.3042,33.3173,33.2322,33.3042,71400.0
2007-11-08 15:40:00,50.89,51.27,50.89,51.17,104100.0,33.3107,33.5595,33.3107,33.494,104100.0
2007-11-08 15:45:00,51.17,51.26,51.09,51.21,112900.0,33.494,33.5529,33.4416,33.5202,112900.0
2007-11-08 15:50:00,51.22,51.34,51.2,51.33,64000.0,33.5267,33.6053,33.5137,33.5987,64000.0
2007-11-08 15:55:00,51.33,51.33,51.08,51.1,100900.0,33.5987,33.5987,33.4351,33.4482,100900.0
2007-11-09 09:30:00,50.5,51.56,50.5,51.06,63800.0,33.0555,33.7493,33.0555,33.422,63800.0
2007-11-09 09:35:00,51.05,51.06,50.26,50.46,40400.0,33.4155,33.422,32.8984,33.0293,40400.0
2007-11-09 09:40:00,50.48,50.6,50.35,50.49,38600.0,33.0424,33.1209,32.9573,33.0489,38600.0
2007-11-09 09:45:00,50.48,50.48,50.22,50.38,40300.0,33.0424,33.0424,32.8722,32.9769,40300.0
2007-11-09 09:50:00,50.42,50.45,50.15,50.21,36800.0,33.0031,33.0227,32.8264,32.8656,36800.0
2007-11-09 09:55:00,50.21,50.48,50.16,50.16,43700.0,32.8656,33.0424,32.8329,32.8329,43700.0
2007-11-09 10:00:00,50.17,50.45,49.9,50.43,102800.0,32.8395,33.0227,32.6627,33.0096,102800.0
2007-11-09 10:05:00,50.42,50.64,50.32,50.52,51900.0,33.0031,33.1471,32.9376,33.0685,51900.0
2007-11-09 10:10:00,50.53,50.76,50.53,50.63,47700.0,33.0751,33.2256,33.0751,33.1405,47700.0
2007-11-09 10:15:00,50.67,51.15,50.6,51.15,43800.0,33.1667,33.4809,33.1209,33.4809,43800.0
2007-11-09 10:20:00,51.13,51.14,50.75,50.88,49500.0,33.4678,33.4744,33.2191,33.3042,49500.0
2007-11-09 10:25:00,50.89,50.89,50.58,50.65,32100.0,33.3107,33.3107,33.1078,33.1536,32100.0
2007-11-09 10:30:00,50.65,50.71,50.52,50.58,13200.0,33.1536,33.1929,33.0685,33.1078,13200.0
2007-11-09 10:35:00,50.56,50.96,50.55,50.95,14500.0,33.0947,33.3566,33.0882,33.35,14500.0
2007-11-09 10:40:00,50.93,51.09,50.83,50.92,42700.0,33.3369,33.4416,33.2715,33.3304,42700.0
2007-11-09 10:45:00,50.91,50.91,50.59,50.75,56600.0,33.3238,33.3238,33.1144,33.2191,56600.0
2007-11-09 10:50:00,50.73,50.79,50.6,50.61,29400.0,33.206,33.2453,33.1209,33.1275,29400.0
2007-11-09 10:55:00,50.61,50.78,50.59,50.78,35700.0,33.1275,33.2387,33.1144,33.2387,35700.0
2007-11-09 11:00:00,50.79,50.88,50.59,50.7,29400.0,33.2453,33.3042,33.1144,33.1864,29400.0
2007-11-09 11:05:00,50.66,50.77,50.6,50.6,32200.0,33.1602,33.2322,33.1209,33.1209,32200.0
2007-11-09 11:10:00,50.6,50.83,50.6,50.83,28500.0,33.1209,33.2715,33.1209,33.2715,28500.0
2007-11-09 11:15:00,50.83,50.98,50.81,50.96,25100.0,33.2715,33.3696,33.2584,33.3566,25100.0
2007-11-09 11:20:00,50.96,51.15,50.95,51.08,41800.0,33.3566,33.4809,33.35,33.4351,41800.0
2007-11-09 11:25:00,51.08,51.22,50.98,51.07,44400.0,33.4351,33.5267,33.3696,33.4286,44400.0
2007-11-09 11:30:00,51.09,51.18,51.06,51.06,39000.0,33.4416,33.5006,33.422,33.422,39000.0
2007-11-09 11:35:00,51.08,51.18,51.06,51.13,27800.0,33.4351,33.5006,33.422,33.4678,27800.0
2007-11-09 11:40:00,51.13,51.43,51.13,51.43,40900.0,33.4678,33.6642,33.4678,33.6642,40900.0
2007-11-09 11:45:00,51.43,51.77,51.43,51.65,68100.0,33.6642,33.8868,33.6642,33.8082,68100.0
2007-11-09 11:50:00,51.66,51.78,51.58,51.69,40100.0,33.8147,33.8933,33.7624,33.8344,40100.0
2007-11-09 11:55:00,51.7,51.79,51.6,51.77,25100.0,33.8409,33.8998,33.7755,33.8868,25100.0
2007-11-09 12:00:00,51.79,51.79,51.61,51.7,31500.0,33.8998,33.8998,33.782,33.8409,31500.0
2007-11-09 12:05:00,51.72,51.78,51.63,51.76,28600.0,33.854,33.8933,33.7951,33.8802,28600.0
2007-11-09 12:10:00,51.77,51.82,51.7,51.73,21000.0,33.8868,33.9195,33.8409,33.8606,21000.0
2007-11-09 12:15:00,51.72,51.75,51.58,51.74,34700.0,33.854,33.8737,33.7624,33.8671,34700.0
2007-11-09 12:20:00,51.75,51.84,51.71,51.73,30000.0,33.8737,33.9326,33.8475,33.8606,30000.0
2007-11-09 12:25:00,51.74,51.84,51.73,51.84,30000.0,33.8671,33.9326,33.8606,33.9326,30000.0
2007-11-09 12:30:00,51.82,51.94,51.82,51.92,49400.0,33.9195,33.998,33.9195,33.9849,49400.0
2007-11-09 12:35:00,51.93,52.1,51.89,52.04,70100.0,33.9915,34.1028,33.9653,34.0635,70100.0
2007-11-09 12:40:00,52.03,52.21,52.02,52.02,42000.0,34.0569,34.1748,34.0504,34.0504,42000.0
2007-11-09 12:45:00,52.02,52.22,52.01,52.09,41000.0,34.0504,34.1813,34.0438,34.0962,41000.0
2007-11-09 12:50:00,52.04,52.06,51.9,51.97,38100.0,34.0635,34.0766,33.9718,34.0177,38100.0
2007-11-09 12:55:00,51.96,52.01,51.91,52.0,40300.0,34.0111,34.0438,33.9784,34.0373,40300.0
2007-11-09 13:00:00,52.0,52.0,51.81,51.88,47000.0,34.0373,34.0373,33.9129,33.9588,47000.0
2007-11-09 13:05:00,51.87,51.9,51.62,51.68,50100.0,33.9522,33.9718,33.7886,33.8278,50100.0
2007-11-09 13:10:00,51.66,51.79,51.66,51.67,30300.0,33.8147,33.8998,33.8147,33.8213,30300.0
2007-11-09 13:15:00,51.68,51.88,51.67,51.88,33000.0,33.8278,33.9588,33.8213,33.9588,33000.0
2007-11-09 13:20:00,51.85,51.97,51.76,51.97,27100.0,33.9391,34.0177,33.8802,34.0177,27100.0
2007-11-09 13:25:00,51.98,51.98,51.66,51.85,42300.0,34.0242,34.0242,33.8147,33.9391,42300.0
2007-11-09 13:30:00,51.81,51.94,51.66,51.83,28800.0,33.9129,33.998,33.8147,33.926,28800.0
2007-11-09 13:35:00,51.83,51.86,51.66,51.73,29500.0,33.926,33.9457,33.8147,33.8606,29500.0
2007-11-09 13:40:00,51.74,51.81,51.69,51.74,25600.0,33.8671,33.9129,33.8344,33.8671,25600.0
2007-11-09 13:45:00,51.73,51.83,51.7,51.73,25000.0,33.8606,33.926,33.8409,33.8606,25000.0
2007-11-09 13:50:00,51.72,51.79,51.68,51.7,17100.0,33.854,33.8998,33.8278,33.8409,17100.0
2007-11-09 13:55:00,51.69,51.7,51.62,51.65,18100.0,33.8344,33.8409,33.7886,33.8082,18100.0
2007-11-09 14:00:00,51.64,51.8,51.57,51.7,65700.0,33.8017,33.9064,33.7558,33.8409,65700.0
2007-11-09 14:05:00,51.7,51.75,51.64,51.69,69500.0,33.8409,33.8737,33.8017,33.8344,69500.0
2007-11-09 14:10:00,51.67,51.72,51.53,51.59,55100.0,33.8213,33.854,33.7297,33.7689,55100.0
2007-11-09 14:15:00,51.56,51.8,51.56,51.8,56200.0,33.7493,33.9064,33.7493,33.9064,56200.0
2007-11-09 14:20:00,51.8,51.99,51.79,51.9,70900.0,33.9064,34.0308,33.8998,33.9718,70900.0
2007-11-09 14:25:00,51.9,52.09,51.88,51.94,58500.0,33.9718,34.0962,33.9588,33.998,58500.0
2007-11-09 14:30:00,51.92,52.05,51.73,51.86,39500.0,33.9849,34.07,33.8606,33.9457,39500.0
2007-11-09 14:35:00,51.86,52.02,51.82,51.98,33900.0,33.9457,34.0504,33.9195,34.0242,33900.0
2007-11-09 14:40:00,51.96,52.25,51.96,52.2,96600.0,34.0111,34.2009,34.0111,34.1682,96600.0
2007-11-09 14:45:00,52.2,52.22,52.1,52.13,44200.0,34.1682,34.1813,34.1028,34.1224,44200.0
2007-11-09 14:50:00,52.14,52.19,52.02,52.08,29500.0,34.1289,34.1617,34.0504,34.0897,29500.0
2007-11-09 14:55:00,52.1,52.15,52.0,52.05,24800.0,34.1028,34.1355,34.0373,34.07,24800.0
2007-11-09 15:00:00,52.07,52.08,51.89,52.08,84500.0,34.0831,34.0897,33.9653,34.0897,84500.0
2007-11-09 15:05:00,52.09,52.15,51.97,52.09,42400.0,34.0962,34.1355,34.0177,34.0962,42400.0
2007-11-09 15:10:00,52.08,52.08,51.94,52.02,66900.0,34.0897,34.0897,33.998,34.0504,66900.0
2007-11-09 15:15:00,52.01,52.11,51.94,52.03,54200.0,34.0438,34.1093,33.998,34.0569,54200.0
2007-11-09 15:20:00,52.02,52.23,52.0,52.14,51600.0,34.0504,34.1879,34.0373,34.1289,51600.0
2007-11-09 15:25:00,52.12,52.22,52.01,52.16,47900.0,34.1158,34.1813,34.0438,34.142,47900.0
2007-11-09 15:30:00,52.16,52.17,52.01,52.02,46300.0,34.142,34.1486,34.0438,34.0504,46300.0
2007-11-09 15:35:00,52.02,52.05,51.8,51.93,134800.0,34.0504,34.07,33.9064,33.9915,134800.0
2007-11-09 15:40:00,51.92,51.95,51.51,51.69,76400.0,33.9849,34.0046,33.7166,33.8344,76400.0
2007-11-09 15:45:00,51.68,51.85,51.54,51.59,62200.0,33.8278,33.9391,33.7362,33.7689,62200.0
2007-11-09 15:50:00,51.58,51.71,51.4,51.45,108600.0,33.7624,33.8475,33.6446,33.6773,108600.0
2007-11-09 15:55:00,51.46,51.62,51.4,51.42,141000.0,33.6838,33.7886,33.6446,33.6577,141000.0
2007-11-12 09:30:00,51.21,51.99,51.21,51.88,36500.0,33.5202,34.0308,33.5202,33.9588,36500.0
2007-11-12 09:35:00,51.89,52.24,51.88,52.06,33200.0,33.9653,34.1944,33.9588,34.0766,33200.0
2007-11-12 09:40:00,52.1,52.35,52.03,52.15,55200.0,34.1028,34.2664,34.0569,34.1355,55200.0
2007-11-12 09:45:00,52.15,52.35,52.1,52.18,32900.0,34.1355,34.2664,34.1028,34.1551,32900.0
2007-11-12 09:50:00,52.18,52.2,51.96,52.03,41500.0,34.1551,34.1682,34.0111,34.0569,41500.0
2007-11-12 09:55:00,52.01,52.05,51.92,51.96,37600.0,34.0438,34.07,33.9849,34.0111,37600.0
2007-11-12 10:00:00,51.94,51.97,51.73,51.74,72700.0,33.998,34.0177,33.8606,33.8671,72700.0
2007-11-12 10:05:00,51.74,51.9,51.7,51.84,52700.0,33.8671,33.9718,33.8409,33.9326,52700.0
2007-11-12 10:10:00,51.84,52.04,51.73,51.73,47800.0,33.9326,34.0635,33.8606,33.8606,47800.0
2007-11-12 10:15:00,51.73,51.97,51.71,51.89,26800.0,33.8606,34.0177,33.8475,33.9653,26800.0
2007-11-12 10:20:00,51.89,51.95,51.76,51.77,45700.0,33.9653,34.0046,33.8802,33.8868,45700.0
2007-11-12 10:25:00,51.79,51.92,51.67,51.82,42900.0,33.8998,33.9849,33.8213,33.9195,42900.0
2007-11-12 10:30:00,51.83,51.96,51.8,51.81,35800.0,33.926,34.0111,33.9064,33.9129,35800.0
2007-11-12 10:35:00,51.81,51.85,51.72,51.83,40400.0,33.9129,33.9391,33.854,33.926,40400.0
2007-11-12 10:40:00,51.83,52.12,51.83,52.07,76100.0,33.926,34.1158,33.926,34.0831,76100.0
2007-11-12 10:45:00,52.11,52.21,52.06,52.13,36000.0,34.1093,34.1748,34.0766,34.1224,36000.0
2007-11-12 10:50:00,52.12,52.19,52.07,52.09,28300.0,34.1158,34.1617,34.0831,34.0962,28300.0
2007-11-12 10:55:00,52.09,52.2,52.09,52.15,26100.0,34.0962,34.1682,34.0962,34.1355,26100.0
2007-11-12 11:00:00,52.11,52.25,52.09,52.22,48700.0,34.1093,34.2009,34.0962,34.1813,48700.0
2007-11-12 11:05:00,52.21,52.35,52.18,52.33,35800.0,34.1748,34.2664,34.1551,34.2533,35800.0
2007-11-12 11:10:00,52.29,52.36,52.23,52.3,52300.0,34.2271,34.2729,34.1879,34.2337,52300.0
2007-11-12 11:15:00,52.28,52.41,52.27,52.33,37500.0,34.2206,34.3057,34.214,34.2533,37500.0
2007-11-12 11:20:00,52.35,52.36,52.27,52.3,40700.0,34.2664,34.2729,34.214,34.2337,40700.0
2007-11-12 11:25:00,52.3,52.34,52.27,52.33,26100.0,34.2337,34.2599,34.214,34.2533,26100.0
2007-11-12 11:30:00,52.33,52.33,52.23,52.26,46000.0,34.2533,34.2533,34.1879,34.2075,46000.0
2007-11-12 11:35:00,52.26,52.35,52.25,52.32,51000.0,34.2075,34.2664,34.2009,34.2468,51000.0
2007-11-12 11:40:00,52.32,52.34,52.28,52.32,24100.0,34.2468,34.2599,34.2206,34.2468,24100.0
2007-11-12 11:45:00,52.31,52.31,52.21,52.24,36900.0,34.2402,34.2402,34.1748,34.1944,36900.0
2007-11-12 11:50:00,52.22,52.24,52.04,52.07,46000.0,34.1813,34.1944,34.0635,34.0831,46000.0
2007-11-12 11:55:00,52.06,52.1,52.01,52.07,16400.0,34.0766,34.1028,34.0438,34.0831,16400.0
2007-11-12 12:00:00,52.05,52.15,52.04,52.14,24000.0,34.07,34.1355,34.0635,34.1289,24000.0
2007-11-12 12:05:00,52.15,52.19,52.09,52.18,18600.0,34.1355,34.1617,34.0962,34.1551,18600.0
2007-11-12 12:10:00,52.18,52.18,52.1,52.13,14300.0,34.1551,34.1551,34.1028,34.1224,14300.0
2007-11-12 12:15:00,52.14,52.2,52.1,52.18,8900.0,34.1289,34.1682,34.1028,34.1551,8900.0
2007-11-12 12:20:00,52.2,52.36,52.18,52.35,101500.0,34.1682,34.2729,34.1551,34.2664,101500.0
2007-11-12 12:25:00,52.33,52.39,52.31,52.39,13400.0,34.2533,34.2926,34.2402,34.2926,13400.0
2007-11-12 12:30:00,52.4,52.46,52.32,52.36,56400.0,34.2991,34.3384,34.2468,34.2729,56400.0
2007-11-12 12:35:00,52.36,52.43,52.27,52.31,45400.0,34.2729,34.3188,34.214,34.2402,45400.0
2007-11-12 12:40:00,52.31,52.33,52.29,52.29,16700.0,34.2402,34.2533,34.2271,34.2271,16700.0
2007-11-12 12:45:00,52.3,52.31,52.24,52.29,27800.0,34.2337,34.2402,34.1944,34.2271,27800.0
2007-11-12 12:50:00,52.27,52.3,52.14,52.18,27700.0,34.214,34.2337,34.1289,34.1551,27700.0
2007-11-12 12:55:00,52.18,52.21,52.14,52.14,11000.0,34.1551,34.1748,34.1289,34.1289,11000.0
2007-11-12 13:00:00,52.17,52.18,52.08,52.18,30000.0,34.1486,34.1551,34.0897,34.1551,30000.0
2007-11-12 13:05:00,52.18,52.18,52.08,52.09,11400.0,34.1551,34.1551,34.0897,34.0962,11400.0
2007-11-12 13:10:00,52.08,52.09,51.99,52.02,37900.0,34.0897,34.0962,34.0308,34.0504,37900.0
2007-11-12 13:15:00,52.02,52.06,51.98,52.05,38300.0,34.0504,34.0766,34.0242,34.07,38300.0
2007-11-12 13:20:00,52.05,52.06,51.97,52.05,41900.0,34.07,34.0766,34.0177,34.07,41900.0
2007-11-12 13:25:00,52.05,52.08,51.98,52.01,21300.0,34.07,34.0897,34.0242,34.0438,21300.0
2007-11-12 13:30:00,52.0,52.01,51.98,52.0,43100.0,34.0373,34.0438,34.0242,34.0373,43100.0
2007-11-12 13:35:00,52.0,52.0,51.95,51.95,63600.0,34.0373,34.0373,34.0046,34.0046,63600.0
2007-11-12 13:40:00,51.95,52.01,51.94,52.0,47300.0,34.0046,34.0438,33.998,34.0373,47300.0
2007-11-12 13:45:00,52.01,52.07,51.98,52.0,76800.0,34.0438,34.0831,34.0242,34.0373,76800.0
2007-11-12 13:50:00,52.0,52.07,52.0,52.02,76600.0,34.0373,34.0831,34.0373,34.0504,76600.0
2007-11-12 13:55:00,52.03,52.1,52.0,52.0,30300.0,34.0569,34.1028,34.0373,34.0373,30300.0
2007-11-12 14:00:00,52.0,52.07,52.0,52.07,20100.0,34.0373,34.0831,34.0373,34.0831,20100.0
2007-11-12 14:05:00,52.07,52.07,51.92,51.97,52200.0,34.0831,34.0831,33.9849,34.0177,52200.0
2007-11-12 14:10:00,51.97,51.98,51.9,51.91,22000.0,34.0177,34.0242,33.9718,33.9784,22000.0
2007-11-12 14:15:00,51.9,51.95,51.79,51.89,38800.0,33.9718,34.0046,33.8998,33.9653,38800.0
2007-11-12 14:20:00,51.87,51.97,51.85,51.95,43300.0,33.9522,34.0177,33.9391,34.0046,43300.0
2007-11-12 14:25:00,51.92,52.12,51.87,52.02,89700.0,33.9849,34.1158,33.9522,34.0504,89700.0
2007-11-12 14:30:00,52.02,52.14,52.02,52.09,317200.0,34.0504,34.1289,34.0504,34.0962,317200.0
2007-11-12 14:35:00,52.1,52.16,52.02,52.1,14500.0,34.1028,34.142,34.0504,34.1028,14500.0
2007-11-12 14:40:00,52.1,52.28,52.01,52.01,51300.0,34.1028,34.2206,34.0438,34.0438,51300.0
2007-11-12 14:45:00,52.02,52.14,52.02,52.08,21500.0,34.0504,34.1289,34.0504,34.0897,21500.0
2007-11-12 14:50:00,52.08,52.11,51.99,52.03,42100.0,34.0897,34.1093,34.0308,34.0569,42100.0
2007-11-12 14:55:00,52.03,52.07,51.96,51.99,72100.0,34.0569,34.0831,34.0111,34.0308,72100.0
2007-11-12 15:00:00,51.95,51.97,51.78,51.89,52000.0,34.0046,34.0177,33.8933,33.9653,52000.0
2007-11-12 15:05:00,51.89,51.96,51.77,51.93,33900.0,33.9653,34.0111,33.8868,33.9915,33900.0
2007-11-12 15:10:00,51.92,51.95,51.84,51.91,26700.0,33.9849,34.0046,33.9326,33.9784,26700.0
2007-11-12 15:15:00,51.9,51.9,51.76,51.8,50500.0,33.9718,33.9718,33.8802,33.9064,50500.0
2007-11-12 15:20:00,51.81,51.85,51.73,51.82,63500.0,33.9129,33.9391,33.8606,33.9195,63500.0
2007-11-12 15:25:00,51.83,51.92,51.76,51.79,100200.0,33.926,33.9849,33.8802,33.8998,100200.0
2007-11-12 15:30:00,51.77,51.88,51.75,51.82,87500.0,33.8868,33.9588,33.8737,33.9195,87500.0
2007-11-12 15:35:00,51.81,51.81,51.73,51.77,54800.0,33.9129,33.9129,33.8606,33.8868,54800.0
2007-11-12 15:40:00,51.76,51.76,51.5,51.51,117600.0,33.8802,33.8802,33.71,33.7166,117600.0
2007-11-12 15:45:00,51.52,51.54,51.37,51.38,98100.0,33.7231,33.7362,33.6249,33.6315,98100.0
2007-11-12 15:50:00,51.4,51.46,51.33,51.43,75800.0,33.6446,33.6838,33.5987,33.6642,75800.0
2007-11-12 15:55:00,51.45,51.47,51.24,51.35,116000.0,33.6773,33.6904,33.5398,33.6118,116000.0
2007-11-13 09:30:00,51.71,52.33,51.6,51.83,37700.0,33.8475,34.2533,33.7755,33.926,37700.0
2007-11-13 09:35:00,52.02,52.35,51.93,52.32,42300.0,34.0504,34.2664,33.9915,34.2468,42300.0
2007-11-13 09:40:00,52.32,52.35,51.96,51.97,63800.0,34.2468,34.2664,34.0111,34.0177,63800.0
2007-11-13 09:45:00,51.97,52.03,51.86,52.03,39800.0,34.0177,34.0569,33.9457,34.0569,39800.0
2007-11-13 09:50:00,52.01,52.02,51.81,51.91,37700.0,34.0438,34.0504,33.9129,33.9784,37700.0
2007-11-13 09:55:00,51.91,51.92,51.66,51.88,29800.0,33.9784,33.9849,33.8147,33.9588,29800.0
2007-11-13 10:00:00,51.87,52.01,51.78,51.96,163800.0,33.9522,34.0438,33.8933,34.0111,163800.0
2007-11-13 10:05:00,51.96,52.13,51.9,52.09,65900.0,34.0111,34.1224,33.9718,34.0962,65900.0
2007-11-13 10:10:00,52.08,52.08,51.9,51.92,52700.0,34.0897,34.0897,33.9718,33.9849,52700.0
2007-11-13 10:15:00,51.9,51.9,51.58,51.65,114700.0,33.9718,33.9718,33.7624,33.8082,114700.0
2007-11-13 10:20:00,51.65,51.77,51.63,51.77,34400.0,33.8082,33.8868,33.7951,33.8868,34400.0
2007-11-13 10:25:00,51.78,51.88,51.78,51.86,50800.0,33.8933,33.9588,33.8933,33.9457,50800.0
2007-11-13 10:30:00,51.88,51.88,51.64,51.65,84500.0,33.9588,33.9588,33.8017,33.8082,84500.0
2007-11-13 10:35:00,51.65,51.72,51.58,51.62,30200.0,33.8082,33.854,33.7624,33.7886,30200.0
2007-11-13 10:40:00,51.63,51.8,51.62,51.75,34400.0,33.7951,33.9064,33.7886,33.8737,34400.0
2007-11-13 10:45:00,51.75,51.75,51.64,51.64,41800.0,33.8737,33.8737,33.8017,33.8017,41800.0
2007-11-13 10:50:00,51.63,51.73,51.58,51.71,48700.0,33.7951,33.8606,33.7624,33.8475,48700.0
2007-11-13 10:55:00,51.71,51.73,51.49,51.54,43700.0,33.8475,33.8606,33.7035,33.7362,43700.0
2007-11-13 11:00:00,51.54,51.62,51.5,51.55,70300.0,33.7362,33.7886,33.71,33.7427,70300.0
2007-11-13 11:05:00,51.57,51.61,51.54,51.58,58000.0,33.7558,33.782,33.7362,33.7624,58000.0
2007-11-13 11:10:00,51.57,51.58,51.43,51.52,35200.0,33.7558,33.7624,33.6642,33.7231,35200.0
2007-11-13 11:15:00,51.55,51.63,51.5,51.5,50700.0,33.7427,33.7951,33.71,33.71,50700.0
2007-11-13 11:20:00,51.5,51.63,51.47,51.6,54100.0,33.71,33.7951,33.6904,33.7755,54100.0
2007-11-13 11:25:00,51.6,51.84,51.54,51.82,28600.0,33.7755,33.9326,33.7362,33.9195,28600.0
2007-11-13 11:30:00,51.83,51.86,51.77,51.79,45900.0,33.926,33.9457,33.8868,33.8998,45900.0
2007-11-13 11:35:00,51.78,52.0,51.77,51.88,81800.0,33.8933,34.0373,33.8868,33.9588,81800.0
2007-11-13 11:40:00,51.87,51.87,51.79,51.82,25200.0,33.9522,33.9522,33.8998,33.9195,25200.0
2007-11-13 11:45:00,51.81,51.9,51.78,51.9,40200.0,33.9129,33.9718,33.8933,33.9718,40200.0
2007-11-13 11:50:00,51.9,51.91,51.8,51.83,34600.0,33.9718,33.9784,33.9064,33.926,34600.0
2007-11-13 11:55:00,51.84,51.87,51.77,51.8,65300.0,33.9326,33.9522,33.8868,33.9064,65300.0
2007-11-13 12:00:00,51.8,51.85,51.77,51.84,64200.0,33.9064,33.9391,33.8868,33.9326,64200.0
2007-11-13 12:05:00,51.84,52.06,51.77,52.04,59300.0,33.9326,34.0766,33.8868,34.0635,59300.0
2007-11-13 12:10:00,52.04,52.09,51.94,51.95,39500.0,34.0635,34.0962,33.998,34.0046,39500.0
2007-11-13 12:15:00,51.94,51.95,51.85,51.85,60100.0,33.998,34.0046,33.9391,33.9391,60100.0
2007-11-13 12:20:00,51.86,52.12,51.84,52.1,33300.0,33.9457,34.1158,33.9326,34.1028,33300.0
2007-11-13 12:25:00,52.1,52.14,52.04,52.12,25300.0,34.1028,34.1289,34.0635,34.1158,25300.0
2007-11-13 12:30:00,52.11,52.13,52.02,52.03,34900.0,34.1093,34.1224,34.0504,34.0569,34900.0
2007-11-13 12:35:00,52.03,52.05,51.99,52.05,29400.0,34.0569,34.07,34.0308,34.07,29400.0
2007-11-13 12:40:00,52.05,52.1,52.04,52.1,46700.0,34.07,34.1028,34.0635,34.1028,46700.0
2007-11-13 12:45:00,52.1,52.12,52.02,52.1,42800.0,34.1028,34.1158,34.0504,34.1028,42800.0
2007-11-13 12:50:00,52.09,52.12,52.04,52.12,20700.0,34.0962,34.1158,34.0635,34.1158,20700.0
2007-11-13 12:55:00,52.11,52.2,52.0,52.19,56000.0,34.1093,34.1682,34.0373,34.1617,56000.0
2007-11-13 13:00:00,52.19,52.19,52.1,52.13,28000.0,34.1617,34.1617,34.1028,34.1224,28000.0
2007-11-13 13:05:00,52.12,52.12,52.02,52.04,35300.0,34.1158,34.1158,34.0504,34.0635,35300.0
2007-11-13 13:10:00,52.03,52.1,52.0,52.1,33800.0,34.0569,34.1028,34.0373,34.1028,33800.0
2007-11-13 13:15:00,52.11,52.11,52.02,52.03,43200.0,34.1093,34.1093,34.0504,34.0569,43200.0
2007-11-13 13:20:00,52.03,52.11,52.01,52.09,41300.0,34.0569,34.1093,34.0438,34.0962,41300.0
2007-11-13 13:25:00,52.08,52.1,51.97,52.02,35700.0,34.0897,34.1028,34.0177,34.0504,35700.0
2007-11-13 13:30:00,52.03,52.05,51.93,51.94,16500.0,34.0569,34.07,33.9915,33.998,16500.0
2007-11-13 13:35:00,51.95,51.99,51.89,51.99,26000.0,34.0046,34.0308,33.9653,34.0308,26000.0
2007-11-13 13:40:00,51.98,52.05,51.92,52.0,63100.0,34.0242,34.07,33.9849,34.0373,63100.0
2007-11-13 13:45:00,52.0,52.03,51.95,52.01,87900.0,34.0373,34.0569,34.0046,34.0438,87900.0
2007-11-13 13:50:00,52.0,52.05,51.95,51.96,42200.0,34.0373,34.07,34.0046,34.0111,42200.0
2007-11-13 13:55:00,51.95,51.99,51.92,51.94,32500.0,34.0046,34.0308,33.9849,33.998,32500.0
2007-11-13 14:00:00,51.95,52.02,51.94,51.99,24000.0,34.0046,34.0504,33.998,34.0308,24000.0
2007-11-13 14:05:00,51.99,52.01,51.96,51.97,25000.0,34.0308,34.0438,34.0111,34.0177,25000.0
2007-11-13 14:10:00,51.96,52.02,51.88,51.91,29100.0,34.0111,34.0504,33.9588,33.9784,29100.0
2007-11-13 14:15:00,51.91,52.02,51.9,51.94,35200.0,33.9784,34.0504,33.9718,33.998,35200.0
2007-11-13 14:20:00,51.97,52.0,51.95,51.99,25200.0,34.0177,34.0373,34.0046,34.0308,25200.0
2007-11-13 14:25:00,51.99,52.03,51.92,51.93,64400.0,34.0308,34.0569,33.9849,33.9915,64400.0
2007-11-13 14:30:00,51.93,52.0,51.93,51.99,37100.0,33.9915,34.0373,33.9915,34.0308,37100.0
2007-11-13 14:35:00,51.99,52.0,51.95,51.97,48600.0,34.0308,34.0373,34.0046,34.0177,48600.0
2007-11-13 14:40:00,51.96,52.0,51.96,52.0,27800.0,34.0111,34.0373,34.0111,34.0373,27800.0
2007-11-13 14:45:00,52.0,52.11,51.99,52.1,58800.0,34.0373,34.1093,34.0308,34.1028,58800.0
2007-11-13 14:50:00,52.1,52.1,52.07,52.1,51200.0,34.1028,34.1028,34.0831,34.1028,51200.0
2007-11-13 14:55:00,52.1,52.1,52.01,52.03,36800.0,34.1028,34.1028,34.0438,34.0569,36800.0
2007-11-13 15:00:00,52.04,52.24,52.04,52.2,112800.0,34.0635,34.1944,34.0635,34.1682,112800.0
2007-11-13 15:05:00,52.19,52.24,52.06,52.16,103300.0,34.1617,34.1944,34.0766,34.142,103300.0
2007-11-13 15:10:00,52.16,52.23,52.13,52.15,75100.0,34.142,34.1879,34.1224,34.1355,75100.0
2007-11-13 15:15:00,52.15,52.19,52.1,52.17,43600.0,34.1355,34.1617,34.1028,34.1486,43600.0
2007-11-13 15:20:00,52.17,52.18,52.04,52.05,65900.0,34.1486,34.1551,34.0635,34.07,65900.0
2007-11-13 15:25:00,52.04,52.22,52.04,52.2,105600.0,34.0635,34.1813,34.0635,34.1682,105600.0
2007-11-13 15:30:00,52.19,52.2,52.16,52.19,71000.0,34.1617,34.1682,34.142,34.1617,71000.0
2007-11-13 15:35:00,52.19,52.21,52.14,52.17,57700.0,34.1617,34.1748,34.1289,34.1486,57700.0
2007-11-13 15:40:00,52.17,52.25,52.17,52.24,107100.0,34.1486,34.2009,34.1486,34.1944,107100.0
2007-11-13 15:45:00,52.25,52.28,52.17,52.22,117000.0,34.2009,34.2206,34.1486,34.1813,117000.0
2007-11-13 15:50:00,52.22,52.31,52.19,52.3,119000.0,34.1813,34.2402,34.1617,34.2337,119000.0
2007-11-13 15:55:00,52.3,52.52,52.25,52.27,131500.0,34.2337,34.3777,34.2009,34.214,131500.0
2007-11-14 09:30:00,52.53,52.99,52.53,52.98,82900.0,34.3842,34.6853,34.3842,34.6788,82900.0
2007-11-14 09:35:00,52.89,53.0,52.81,53.0,93300.0,34.6199,34.6919,34.5675,34.6919,93300.0
2007-11-14 09:40:00,53.0,53.01,52.92,52.96,59900.0,34.6919,34.6984,34.6395,34.6657,59900.0
2007-11-14 09:45:00,52.98,52.98,52.75,52.75,41800.0,34.6788,34.6788,34.5282,34.5282,41800.0
2007-11-14 09:50:00,52.73,52.79,52.56,52.57,29300.0,34.5151,34.5544,34.4039,34.4104,29300.0
2007-11-14 09:55:00,52.59,52.77,52.59,52.74,30500.0,34.4235,34.5413,34.4235,34.5217,30500.0
2007-11-14 10:00:00,52.74,52.97,52.69,52.78,50400.0,34.5217,34.6722,34.489,34.5479,50400.0
2007-11-14 10:05:00,52.78,52.83,52.56,52.62,61000.0,34.5479,34.5806,34.4039,34.4431,61000.0
2007-11-14 10:10:00,52.6,52.63,52.51,52.59,63500.0,34.43,34.4497,34.3711,34.4235,63500.0
2007-11-14 10:15:00,52.59,52.67,52.5,52.65,31200.0,34.4235,34.4759,34.3646,34.4628,31200.0
2007-11-14 10:20:00,52.64,52.78,52.63,52.64,29900.0,34.4562,34.5479,34.4497,34.4562,29900.0
2007-11-14 10:25:00,52.64,52.66,52.49,52.52,27800.0,34.4562,34.4693,34.358,34.3777,27800.0
2007-11-14 10:30:00,52.5,52.51,52.36,52.44,24900.0,34.3646,34.3711,34.2729,34.3253,24900.0
2007-11-14 10:35:00,52.44,52.6,52.35,52.6,33800.0,34.3253,34.43,34.2664,34.43,33800.0
2007-11-14 10:40:00,52.6,52.88,52.55,52.88,28100.0,34.43,34.6133,34.3973,34.6133,28100.0
2007-11-14 10:45:00,52.9,52.99,52.9,52.97,24400.0,34.6264,34.6853,34.6264,34.6722,24400.0
2007-11-14 10:50:00,52.97,52.99,52.9,52.91,19800.0,34.6722,34.6853,34.6264,34.633,19800.0
2007-11-14 10:55:00,52.91,52.98,52.9,52.92,26200.0,34.633,34.6788,34.6264,34.6395,26200.0
2007-11-14 11:00:00,52.92,53.0,52.92,52.98,47700.0,34.6395,34.6919,34.6395,34.6788,47700.0
2007-11-14 11:05:00,52.99,53.0,52.86,52.9,41000.0,34.6853,34.6919,34.6002,34.6264,41000.0
2007-11-14 11:10:00,52.92,52.95,52.8,52.8,29300.0,34.6395,34.6591,34.561,34.561,29300.0
2007-11-14 11:15:00,52.81,52.91,52.81,52.91,19300.0,34.5675,34.633,34.5675,34.633,19300.0
2007-11-14 11:20:00,52.93,52.99,52.93,52.94,24900.0,34.646,34.6853,34.646,34.6526,24900.0
2007-11-14 11:25:00,52.93,52.97,52.92,52.93,13100.0,34.646,34.6722,34.6395,34.646,13100.0
2007-11-14 11:30:00,52.95,52.97,52.92,52.95,20200.0,34.6591,34.6722,34.6395,34.6591,20200.0
2007-11-14 11:35:00,52.94,52.98,52.89,52.98,18100.0,34.6526,34.6788,34.6199,34.6788,18100.0
2007-11-14 11:40:00,52.98,53.0,52.96,52.99,10900.0,34.6788,34.6919,34.6657,34.6853,10900.0
2007-11-14 11:45:00,52.99,53.04,52.94,53.0,45600.0,34.6853,34.718,34.6526,34.6919,45600.0
2007-11-14 11:50:00,53.0,53.05,52.93,52.96,49100.0,34.6919,34.7246,34.646,34.6657,49100.0
2007-11-14 11:55:00,52.98,53.0,52.93,53.0,10400.0,34.6788,34.6919,34.646,34.6919,10400.0
2007-11-14 12:00:00,53.0,53.04,52.97,53.04,8500.0,34.6919,34.718,34.6722,34.718,8500.0
2007-11-14 12:05:00,53.01,53.07,52.95,53.02,30000.0,34.6984,34.7377,34.6591,34.705,30000.0
2007-11-14 12:10:00,53.03,53.12,53.03,53.06,26900.0,34.7115,34.7704,34.7115,34.7311,26900.0
2007-11-14 12:15:00,53.06,53.08,53.0,53.01,21000.0,34.7311,34.7442,34.6919,34.6984,21000.0
2007-11-14 12:20:00,53.01,53.1,53.01,53.1,21600.0,34.6984,34.7573,34.6984,34.7573,21600.0
2007-11-14 12:25:00,53.09,53.19,53.07,53.14,31700.0,34.7508,34.8162,34.7377,34.7835,31700.0
2007-11-14 12:30:00,53.14,53.14,53.09,53.1,15200.0,34.7835,34.7835,34.7508,34.7573,15200.0
2007-11-14 12:35:00,53.11,53.15,53.09,53.11,14500.0,34.7639,34.79,34.7508,34.7639,14500.0
2007-11-14 12:40:00,53.12,53.13,53.01,53.01,21900.0,34.7704,34.777,34.6984,34.6984,21900.0
2007-11-14 12:45:00,53.01,53.01,52.88,52.88,13700.0,34.6984,34.6984,34.6133,34.6133,13700.0
2007-11-14 12:50:00,52.88,52.88,52.8,52.82,13800.0,34.6133,34.6133,34.561,34.574,13800.0
2007-11-14 12:55:00,52.82,52.83,52.68,52.7,17600.0,34.574,34.5806,34.4824,34.4955,17600.0
2007-11-14 13:00:00,52.7,52.73,52.68,52.69,11700.0,34.4955,34.5151,34.4824,34.489,11700.0
2007-11-14 13:05:00,52.68,52.78,52.68,52.72,10500.0,34.4824,34.5479,34.4824,34.5086,10500.0
2007-11-14 13:10:00,52.72,52.91,52.72,52.85,16700.0,34.5086,34.633,34.5086,34.5937,16700.0
2007-11-14 13:15:00,52.86,52.86,52.78,52.8,14100.0,34.6002,34.6002,34.5479,34.561,14100.0
2007-11-14 13:20:00,52.8,52.97,52.8,52.97,11200.0,34.561,34.6722,34.561,34.6722,11200.0
2007-11-14 13:25:00,52.96,52.99,52.88,52.9,17400.0,34.6657,34.6853,34.6133,34.6264,17400.0
2007-11-14 13:30:00,52.9,52.95,52.82,52.93,10400.0,34.6264,34.6591,34.574,34.646,10400.0
2007-11-14 13:35:00,52.91,52.92,52.76,52.79,18300.0,34.633,34.6395,34.5348,34.5544,18300.0
2007-11-14 13:40:00,52.78,52.88,52.76,52.87,11000.0,34.5479,34.6133,34.5348,34.6068,11000.0
2007-11-14 13:45:00,52.86,52.86,52.8,52.82,19200.0,34.6002,34.6002,34.561,34.574,19200.0
2007-11-14 13:50:00,52.85,52.94,52.8,52.89,22600.0,34.5937,34.6526,34.561,34.6199,22600.0
2007-11-14 13:55:00,52.92,53.0,52.84,52.84,27200.0,34.6395,34.6919,34.5871,34.5871,27200.0
2007-11-14 14:00:00,52.83,52.9,52.81,52.9,19800.0,34.5806,34.6264,34.5675,34.6264,19800.0
2007-11-14 14:05:00,52.91,53.0,52.89,52.91,24200.0,34.633,34.6919,34.6199,34.633,24200.0
2007-11-14 14:10:00,52.89,53.0,52.86,52.95,13700.0,34.6199,34.6919,34.6002,34.6591,13700.0
2007-11-14 14:15:00,52.95,53.0,52.91,52.93,17400.0,34.6591,34.6919,34.633,34.646,17400.0
2007-11-14 14:20:00,52.93,52.97,52.9,52.95,11700.0,34.646,34.6722,34.6264,34.6591,11700.0
2007-11-14 14:25:00,52.95,53.02,52.94,52.99,55500.0,34.6591,34.705,34.6526,34.6853,55500.0
2007-11-14 14:30:00,52.99,53.0,52.92,52.96,29500.0,34.6853,34.6919,34.6395,34.6657,29500.0
2007-11-14 14:35:00,52.95,53.01,52.95,53.0,26200.0,34.6591,34.6984,34.6591,34.6919,26200.0
2007-11-14 14:40:00,53.0,53.01,52.9,52.95,27700.0,34.6919,34.6984,34.6264,34.6591,27700.0
2007-11-14 14:45:00,52.96,53.0,52.81,52.94,31600.0,34.6657,34.6919,34.5675,34.6526,31600.0
2007-11-14 14:50:00,52.94,53.08,52.94,53.01,21800.0,34.6526,34.7442,34.6526,34.6984,21800.0
2007-11-14 14:55:00,53.01,53.07,52.95,52.97,25100.0,34.6984,34.7377,34.6591,34.6722,25100.0
2007-11-14 15:00:00,52.96,53.04,52.91,52.97,28700.0,34.6657,34.718,34.633,34.6722,28700.0
2007-11-14 15:05:00,52.98,53.09,52.96,53.07,28400.0,34.6788,34.7508,34.6657,34.7377,28400.0
2007-11-14 15:10:00,53.06,53.13,53.01,53.04,36000.0,34.7311,34.777,34.6984,34.718,36000.0
2007-11-14 15:15:00,53.04,53.1,53.04,53.09,24900.0,34.718,34.7573,34.718,34.7508,24900.0
2007-11-14 15:20:00,53.08,53.16,53.03,53.14,61900.0,34.7442,34.7966,34.7115,34.7835,61900.0
2007-11-14 15:25:00,53.14,53.15,53.06,53.09,61600.0,34.7835,34.79,34.7311,34.7508,61600.0
2007-11-14 15:30:00,53.08,53.12,53.05,53.09,75300.0,34.7442,34.7704,34.7246,34.7508,75300.0
2007-11-14 15:35:00,53.08,53.09,52.94,52.94,73000.0,34.7442,34.7508,34.6526,34.6526,73000.0
2007-11-14 15:40:00,52.94,52.94,52.7,52.88,104000.0,34.6526,34.6526,34.4955,34.6133,104000.0
2007-11-14 15:45:00,52.89,52.92,52.72,52.83,70600.0,34.6199,34.6395,34.5086,34.5806,70600.0
2007-11-14 15:50:00,52.83,53.16,52.57,52.69,133200.0,34.5806,34.7966,34.4104,34.489,133200.0
2007-11-14 15:55:00,52.7,52.91,52.64,52.69,109000.0,34.4955,34.633,34.4562,34.489,109000.0
2007-11-15 09:30:00,52.63,53.02,52.63,53.0,55000.0,34.4497,34.705,34.4497,34.6919,55000.0
2007-11-15 09:35:00,52.96,52.98,52.62,52.71,57300.0,34.6657,34.6788,34.4431,34.502,57300.0
2007-11-15 09:40:00,52.75,53.01,52.71,52.91,34400.0,34.5282,34.6984,34.502,34.633,34400.0
2007-11-15 09:45:00,52.9,52.95,52.63,52.69,47300.0,34.6264,34.6591,34.4497,34.489,47300.0
2007-11-15 09:50:00,52.71,52.8,52.62,52.69,36700.0,34.502,34.561,34.4431,34.489,36700.0
2007-11-15 09:55:00,52.69,52.97,52.69,52.97,27000.0,34.489,34.6722,34.489,34.6722,27000.0
2007-11-15 10:00:00,52.96,53.08,52.91,53.07,32400.0,34.6657,34.7442,34.633,34.7377,32400.0
2007-11-15 10:05:00,53.07,53.26,53.0,53.17,41200.0,34.7377,34.8621,34.6919,34.8031,41200.0
2007-11-15 10:10:00,53.17,53.25,52.97,53.07,90800.0,34.8031,34.8555,34.6722,34.7377,90800.0
2007-11-15 10:15:00,53.06,53.19,52.99,53.17,32800.0,34.7311,34.8162,34.6853,34.8031,32800.0
2007-11-15 10:20:00,53.2,53.25,53.11,53.13,32600.0,34.8228,34.8555,34.7639,34.777,32600.0
2007-11-15 10:25:00,53.13,53.22,53.01,53.03,19300.0,34.777,34.8359,34.6984,34.7115,19300.0
2007-11-15 10:30:00,53.03,53.14,52.95,53.12,35700.0,34.7115,34.7835,34.6591,34.7704,35700.0
2007-11-15 10:35:00,53.13,53.4,53.12,53.36,40400.0,34.777,34.9537,34.7704,34.9275,40400.0
2007-11-15 10:40:00,53.34,53.36,53.21,53.21,23800.0,34.9144,34.9275,34.8293,34.8293,23800.0
2007-11-15 10:45:00,53.2,53.21,53.08,53.15,34700.0,34.8228,34.8293,34.7442,34.79,34700.0
2007-11-15 10:50:00,53.15,53.15,52.99,52.99,26000.0,34.79,34.79,34.6853,34.6853,26000.0
2007-11-15 10:55:00,52.98,53.04,52.97,53.01,23900.0,34.6788,34.718,34.6722,34.6984,23900.0
2007-11-15 11:00:00,53.01,53.09,52.92,52.93,179900.0,34.6984,34.7508,34.6395,34.646,179900.0
2007-11-15 11:05:00,52.94,53.02,52.93,52.99,17300.0,34.6526,34.705,34.646,34.6853,17300.0
2007-11-15 11:10:00,52.98,53.0,52.9,52.91,16300.0,34.6788,34.6919,34.6264,34.633,16300.0
2007-11-15 11:15:00,52.92,52.93,52.87,52.88,18400.0,34.6395,34.646,34.6068,34.6133,18400.0
2007-11-15 11:20:00,52.89,52.93,52.85,52.85,40200.0,34.6199,34.646,34.5937,34.5937,40200.0
2007-11-15 11:25:00,52.85,52.88,52.8,52.83,49500.0,34.5937,34.6133,34.561,34.5806,49500.0
2007-11-15 11:30:00,52.84,52.9,52.77,52.82,67800.0,34.5871,34.6264,34.5413,34.574,67800.0
2007-11-15 11:35:00,52.83,52.95,52.79,52.88,29500.0,34.5806,34.6591,34.5544,34.6133,29500.0
2007-11-15 11:40:00,52.89,52.92,52.85,52.91,17300.0,34.6199,34.6395,34.5937,34.633,17300.0
2007-11-15 11:45:00,52.91,52.98,52.9,52.97,24900.0,34.633,34.6788,34.6264,34.6722,24900.0
2007-11-15 11:50:00,52.97,53.04,52.88,52.92,86300.0,34.6722,34.718,34.6133,34.6395,86300.0
2007-11-15 11:55:00,52.92,53.12,52.91,53.05,209900.0,34.6395,34.7704,34.633,34.7246,209900.0
2007-11-15 12:00:00,53.06,53.19,53.0,53.02,99700.0,34.7311,34.8162,34.6919,34.705,99700.0
2007-11-15 12:05:00,53.01,53.12,52.88,53.04,57100.0,34.6984,34.7704,34.6133,34.718,57100.0
2007-11-15 12:10:00,53.04,53.07,52.91,53.02,153200.0,34.718,34.7377,34.633,34.705,153200.0
2007-11-15 12:15:00,53.02,53.21,52.94,52.96,27200.0,34.705,34.8293,34.6526,34.6657,27200.0
2007-11-15 12:20:00,52.95,53.05,52.9,53.0,50700.0,34.6591,34.7246,34.6264,34.6919,50700.0
2007-11-15 12:25:00,53.0,53.04,52.9,52.95,64000.0,34.6919,34.718,34.6264,34.6591,64000.0
2007-11-15 12:30:00,52.95,53.06,52.9,53.0,36700.0,34.6591,34.7311,34.6264,34.6919,36700.0
2007-11-15 12:35:00,53.01,53.12,52.97,53.03,15400.0,34.6984,34.7704,34.6722,34.7115,15400.0
2007-11-15 12:40:00,53.04,53.1,52.89,53.01,31500.0,34.718,34.7573,34.6199,34.6984,31500.0
2007-11-15 12:45:00,52.98,53.11,52.92,53.02,32900.0,34.6788,34.7639,34.6395,34.705,32900.0
2007-11-15 12:50:00,53.03,53.09,52.97,52.97,27900.0,34.7115,34.7508,34.6722,34.6722,27900.0
2007-11-15 12:55:00,52.98,53.05,52.94,52.96,22600.0,34.6788,34.7246,34.6526,34.6657,22600.0
2007-11-15 13:00:00,52.95,53.07,52.95,53.04,16500.0,34.6591,34.7377,34.6591,34.718,16500.0
2007-11-15 13:05:00,53.06,53.06,53.01,53.02,18700.0,34.7311,34.7311,34.6984,34.705,18700.0
2007-11-15 13:10:00,53.02,53.13,53.0,53.12,22900.0,34.705,34.777,34.6919,34.7704,22900.0
2007-11-15 13:15:00,53.12,53.13,53.04,53.05,23200.0,34.7704,34.777,34.718,34.7246,23200.0
2007-11-15 13:20:00,53.07,53.12,53.04,53.08,12400.0,34.7377,34.7704,34.718,34.7442,12400.0
2007-11-15 13:25:00,53.07,53.18,53.03,53.15,19300.0,34.7377,34.8097,34.7115,34.79,19300.0
2007-11-15 13:30:00,53.14,53.3,53.13,53.23,22200.0,34.7835,34.8882,34.777,34.8424,22200.0
2007-11-15 13:35:00,53.23,53.24,53.19,53.21,18900.0,34.8424,34.849,34.8162,34.8293,18900.0
2007-11-15 13:40:00,53.2,53.24,53.13,53.2,20600.0,34.8228,34.849,34.777,34.8228,20600.0
2007-11-15 13:45:00,53.22,53.25,53.16,53.16,16700.0,34.8359,34.8555,34.7966,34.7966,16700.0
2007-11-15 13:50:00,53.15,53.17,53.08,53.12,19600.0,34.79,34.8031,34.7442,34.7704,19600.0
2007-11-15 13:55:00,53.11,53.12,53.0,53.08,22100.0,34.7639,34.7704,34.6919,34.7442,22100.0
2007-11-15 14:00:00,53.08,53.14,52.99,53.07,36200.0,34.7442,34.7835,34.6853,34.7377,36200.0
2007-11-15 14:05:00,53.09,53.09,52.99,53.05,35100.0,34.7508,34.7508,34.6853,34.7246,35100.0
2007-11-15 14:10:00,53.05,53.08,53.0,53.02,29900.0,34.7246,34.7442,34.6919,34.705,29900.0
2007-11-15 14:15:00,53.0,53.1,53.0,53.05,22100.0,34.6919,34.7573,34.6919,34.7246,22100.0
2007-11-15 14:20:00,53.05,53.16,53.02,53.05,36900.0,34.7246,34.7966,34.705,34.7246,36900.0
2007-11-15 14:25:00,53.05,53.18,53.05,53.09,22800.0,34.7246,34.8097,34.7246,34.7508,22800.0
2007-11-15 14:30:00,53.09,53.22,53.05,53.19,36100.0,34.7508,34.8359,34.7246,34.8162,36100.0
2007-11-15 14:35:00,53.16,53.22,53.09,53.1,49800.0,34.7966,34.8359,34.7508,34.7573,49800.0
2007-11-15 14:40:00,53.09,53.09,53.03,53.05,81700.0,34.7508,34.7508,34.7115,34.7246,81700.0
2007-11-15 14:45:00,53.04,53.16,53.04,53.13,53100.0,34.718,34.7966,34.718,34.777,53100.0
2007-11-15 14:50:00,53.13,53.17,53.05,53.15,54900.0,34.777,34.8031,34.7246,34.79,54900.0
2007-11-15 14:55:00,53.14,53.19,53.05,53.06,48100.0,34.7835,34.8162,34.7246,34.7311,48100.0
2007-11-15 15:00:00,53.07,53.17,53.07,53.1,51700.0,34.7377,34.8031,34.7377,34.7573,51700.0
2007-11-15 15:05:00,53.1,53.13,53.05,53.05,71200.0,34.7573,34.777,34.7246,34.7246,71200.0
2007-11-15 15:10:00,53.05,53.12,53.01,53.12,102600.0,34.7246,34.7704,34.6984,34.7704,102600.0
2007-11-15 15:15:00,53.12,53.13,53.07,53.09,50700.0,34.7704,34.777,34.7377,34.7508,50700.0
2007-11-15 15:20:00,53.09,53.22,53.07,53.17,66400.0,34.7508,34.8359,34.7377,34.8031,66400.0
2007-11-15 15:25:00,53.17,53.26,53.17,53.22,106600.0,34.8031,34.8621,34.8031,34.8359,106600.0
2007-11-15 15:30:00,53.22,53.22,52.97,52.97,134300.0,34.8359,34.8359,34.6722,34.6722,134300.0
2007-11-15 15:35:00,52.95,53.01,52.68,52.79,131900.0,34.6591,34.6984,34.4824,34.5544,131900.0
2007-11-15 15:40:00,52.77,52.93,52.74,52.83,123700.0,34.5413,34.646,34.5217,34.5806,123700.0
2007-11-15 15:45:00,52.83,53.32,52.83,53.05,209700.0,34.5806,34.9013,34.5806,34.7246,209700.0
2007-11-15 15:50:00,53.04,53.26,52.83,52.85,103600.0,34.718,34.8621,34.5806,34.5937,103600.0
2007-11-15 15:55:00,52.85,53.05,52.85,52.95,109000.0,34.5937,34.7246,34.5937,34.6591,109000.0
2007-11-16 09:30:00,53.42,53.98,53.31,53.44,455100.0,34.9668,35.3333,34.8948,34.9799,455100.0
2007-11-16 09:35:00,53.46,53.54,52.96,53.05,77600.0,34.993,35.0453,34.6657,34.7246,77600.0
2007-11-16 09:40:00,53.06,53.07,52.97,53.02,52700.0,34.7311,34.7377,34.6722,34.705,52700.0
2007-11-16 09:45:00,53.02,53.08,52.98,53.08,52800.0,34.705,34.7442,34.6788,34.7442,52800.0
2007-11-16 09:50:00,53.08,53.15,53.01,53.01,49100.0,34.7442,34.79,34.6984,34.6984,49100.0
2007-11-16 09:55:00,53.01,53.17,53.0,53.01,42500.0,34.6984,34.8031,34.6919,34.6984,42500.0
2007-11-16 10:00:00,53.0,53.1,52.89,52.97,61100.0,34.6919,34.7573,34.6199,34.6722,61100.0
2007-11-16 10:05:00,52.95,53.1,52.94,53.08,59200.0,34.6591,34.7573,34.6526,34.7442,59200.0
2007-11-16 10:10:00,53.09,53.16,53.07,53.14,42500.0,34.7508,34.7966,34.7377,34.7835,42500.0
2007-11-16 10:15:00,53.14,53.25,53.1,53.16,44000.0,34.7835,34.8555,34.7573,34.7966,44000.0
2007-11-16 10:20:00,53.16,53.19,53.03,53.07,53600.0,34.7966,34.8162,34.7115,34.7377,53600.0
2007-11-16 10:25:00,53.09,53.11,52.77,52.77,40700.0,34.7508,34.7639,34.5413,34.5413,40700.0
2007-11-16 10:30:00,52.78,52.9,52.77,52.8,39000.0,34.5479,34.6264,34.5413,34.561,39000.0
2007-11-16 10:35:00,52.8,52.99,52.75,52.96,78700.0,34.561,34.6853,34.5282,34.6657,78700.0
2007-11-16 10:40:00,52.96,53.19,52.96,53.13,46600.0,34.6657,34.8162,34.6657,34.777,46600.0
2007-11-16 10:45:00,53.13,53.18,53.03,53.17,57600.0,34.777,34.8097,34.7115,34.8031,57600.0
2007-11-16 10:50:00,53.17,53.18,53.04,53.06,36000.0,34.8031,34.8097,34.718,34.7311,36000.0
2007-11-16 10:55:00,53.06,53.24,53.04,53.19,41500.0,34.7311,34.849,34.718,34.8162,41500.0
2007-11-16 11:00:00,53.2,53.55,53.2,53.49,38300.0,34.8228,35.0519,34.8228,35.0126,38300.0
2007-11-16 11:05:00,53.48,53.53,53.46,53.48,23900.0,35.0061,35.0388,34.993,35.0061,23900.0
2007-11-16 11:10:00,53.49,53.49,53.37,53.38,28400.0,35.0126,35.0126,34.9341,34.9406,28400.0
2007-11-16 11:15:00,53.37,53.41,53.34,53.34,26200.0,34.9341,34.9602,34.9144,34.9144,26200.0
2007-11-16 11:20:00,53.34,53.34,53.25,53.25,38700.0,34.9144,34.9144,34.8555,34.8555,38700.0
2007-11-16 11:25:00,53.25,53.26,53.11,53.11,35200.0,34.8555,34.8621,34.7639,34.7639,35200.0
2007-11-16 11:30:00,53.11,53.16,53.08,53.14,34300.0,34.7639,34.7966,34.7442,34.7835,34300.0
2007-11-16 11:35:00,53.15,53.26,53.15,53.24,29400.0,34.79,34.8621,34.79,34.849,29400.0
2007-11-16 11:40:00,53.25,53.38,53.25,53.33,42300.0,34.8555,34.9406,34.8555,34.9079,42300.0
2007-11-16 11:45:00,53.33,53.33,53.25,53.31,35000.0,34.9079,34.9079,34.8555,34.8948,35000.0
2007-11-16 11:50:00,53.31,53.51,53.28,53.47,33300.0,34.8948,35.0257,34.8751,34.9995,33300.0
2007-11-16 11:55:00,53.47,53.47,53.37,53.39,17500.0,34.9995,34.9995,34.9341,34.9471,17500.0
2007-11-16 12:00:00,53.37,53.38,53.29,53.3,23400.0,34.9341,34.9406,34.8817,34.8882,23400.0
2007-11-16 12:05:00,53.31,53.46,53.27,53.45,43500.0,34.8948,34.993,34.8686,34.9864,43500.0
2007-11-16 12:10:00,53.46,53.5,53.43,53.46,25700.0,34.993,35.0191,34.9733,34.993,25700.0
2007-11-16 12:15:00,53.48,53.72,53.48,53.6,36200.0,35.0061,35.1632,35.0061,35.0846,36200.0
2007-11-16 12:20:00,53.6,53.61,53.38,53.4,48700.0,35.0846,35.0911,34.9406,34.9537,48700.0
2007-11-16 12:25:00,53.4,53.4,53.31,53.32,13700.0,34.9537,34.9537,34.8948,34.9013,13700.0
2007-11-16 12:30:00,53.33,53.33,53.2,53.25,65000.0,34.9079,34.9079,34.8228,34.8555,65000.0
2007-11-16 12:35:00,53.25,53.3,53.11,53.11,23100.0,34.8555,34.8882,34.7639,34.7639,23100.0
2007-11-16 12:40:00,53.12,53.15,52.99,53.01,56400.0,34.7704,34.79,34.6853,34.6984,56400.0
2007-11-16 12:45:00,53.0,53.0,52.9,52.93,58400.0,34.6919,34.6919,34.6264,34.646,58400.0
2007-11-16 12:50:00,52.94,52.95,52.91,52.93,13700.0,34.6526,34.6591,34.633,34.646,13700.0
2007-11-16 12:55:00,52.92,52.92,52.77,52.79,19000.0,34.6395,34.6395,34.5413,34.5544,19000.0
2007-11-16 13:00:00,52.78,52.86,52.74,52.77,13200.0,34.5479,34.6002,34.5217,34.5413,13200.0
2007-11-16 13:05:00,52.77,52.9,52.75,52.88,12000.0,34.5413,34.6264,34.5282,34.6133,12000.0
2007-11-16 13:10:00,52.86,52.87,52.74,52.84,15800.0,34.6002,34.6068,34.5217,34.5871,15800.0
2007-11-16 13:15:00,52.84,52.91,52.8,52.9,12600.0,34.5871,34.633,34.561,34.6264,12600.0
2007-11-16 13:20:00,52.89,52.9,52.8,52.8,10500.0,34.6199,34.6264,34.561,34.561,10500.0
2007-11-16 13:25:00,52.8,52.8,52.7,52.73,15000.0,34.561,34.561,34.4955,34.5151,15000.0
2007-11-16 13:30:00,52.73,52.75,52.72,52.73,21100.0,34.5151,34.5282,34.5086,34.5151,21100.0
2007-11-16 13:35:00,52.73,52.74,52.59,52.61,33500.0,34.5151,34.5217,34.4235,34.4366,33500.0
2007-11-16 13:40:00,52.61,52.74,52.59,52.7,31600.0,34.4366,34.5217,34.4235,34.4955,31600.0
2007-11-16 13:45:00,52.72,52.79,52.72,52.79,42000.0,34.5086,34.5544,34.5086,34.5544,42000.0
2007-11-16 13:50:00,52.79,52.85,52.78,52.84,75700.0,34.5544,34.5937,34.5479,34.5871,75700.0
2007-11-16 13:55:00,52.84,52.84,52.73,52.84,43800.0,34.5871,34.5871,34.5151,34.5871,43800.0
2007-11-16 14:00:00,52.84,52.84,52.58,52.64,30600.0,34.5871,34.5871,34.4169,34.4562,30600.0
2007-11-16 14:05:00,52.65,52.65,52.48,52.52,32100.0,34.4628,34.4628,34.3515,34.3777,32100.0
2007-11-16 14:10:00,52.51,52.56,52.37,52.4,30100.0,34.3711,34.4039,34.2795,34.2991,30100.0
2007-11-16 14:15:00,52.4,52.41,52.25,52.29,34900.0,34.2991,34.3057,34.2009,34.2271,34900.0
2007-11-16 14:20:00,52.29,52.34,52.17,52.27,70200.0,34.2271,34.2599,34.1486,34.214,70200.0
2007-11-16 14:25:00,52.27,52.4,52.23,52.37,64300.0,34.214,34.2991,34.1879,34.2795,64300.0
2007-11-16 14:30:00,52.39,52.47,52.32,52.36,48300.0,34.2926,34.3449,34.2468,34.2729,48300.0
2007-11-16 14:35:00,52.36,52.37,52.16,52.25,52000.0,34.2729,34.2795,34.142,34.2009,52000.0
2007-11-16 14:40:00,52.24,52.32,52.11,52.27,43000.0,34.1944,34.2468,34.1093,34.214,43000.0
2007-11-16 14:45:00,52.27,52.33,52.15,52.21,42500.0,34.214,34.2533,34.1355,34.1748,42500.0
2007-11-16 14:50:00,52.2,52.29,52.14,52.2,34900.0,34.1682,34.2271,34.1289,34.1682,34900.0
2007-11-16 14:55:00,52.2,52.42,52.15,52.42,32500.0,34.1682,34.3122,34.1355,34.3122,32500.0
2007-11-16 15:00:00,52.41,52.59,52.39,52.45,64800.0,34.3057,34.4235,34.2926,34.3319,64800.0
2007-11-16 15:05:00,52.44,52.62,52.44,52.47,65800.0,34.3253,34.4431,34.3253,34.3449,65800.0
2007-11-16 15:10:00,52.45,52.63,52.45,52.62,54000.0,34.3319,34.4497,34.3319,34.4431,54000.0
2007-11-16 15:15:00,52.62,52.67,52.51,52.55,68100.0,34.4431,34.4759,34.3711,34.3973,68100.0
2007-11-16 15:20:00,52.55,52.63,52.54,52.55,38700.0,34.3973,34.4497,34.3908,34.3973,38700.0
2007-11-16 15:25:00,52.54,52.59,52.46,52.48,74000.0,34.3908,34.4235,34.3384,34.3515,74000.0
2007-11-16 15:30:00,52.49,52.58,52.33,52.34,77900.0,34.358,34.4169,34.2533,34.2599,77900.0
2007-11-16 15:35:00,52.34,52.35,52.27,52.31,43200.0,34.2599,34.2664,34.214,34.2402,43200.0
2007-11-16 15:40:00,52.31,52.45,52.31,52.45,81600.0,34.2402,34.3319,34.2402,34.3319,81600.0
2007-11-16 15:45:00,52.45,52.71,52.36,52.71,102300.0,34.3319,34.502,34.2729,34.502,102300.0
2007-11-16 15:50:00,52.72,52.83,52.57,52.81,86500.0,34.5086,34.5806,34.4104,34.5675,86500.0
2007-11-16 15:55:00,52.83,52.83,52.72,52.74,98400.0,34.5806,34.5806,34.5086,34.5217,98400.0
2007-11-19 09:30:00,52.49,52.72,52.42,52.55,37800.0,34.358,34.5086,34.3122,34.3973,37800.0
2007-11-19 09:35:00,52.55,52.77,52.5,52.51,122200.0,34.3973,34.5413,34.3646,34.3711,122200.0
2007-11-19 09:40:00,52.52,52.53,51.94,52.08,80200.0,34.3777,34.3842,33.998,34.0897,80200.0
2007-11-19 09:45:00,52.08,52.13,51.92,51.96,55600.0,34.0897,34.1224,33.9849,34.0111,55600.0
2007-11-19 09:50:00,51.97,52.21,51.91,52.04,64700.0,34.0177,34.1748,33.9784,34.0635,64700.0
2007-11-19 09:55:00,52.06,52.2,51.95,52.05,42400.0,34.0766,34.1682,34.0046,34.07,42400.0
2007-11-19 10:00:00,52.03,52.18,51.94,52.07,62300.0,34.0569,34.1551,33.998,34.0831,62300.0
2007-11-19 10:05:00,52.07,52.08,51.72,51.92,54700.0,34.0831,34.0897,33.854,33.9849,54700.0
2007-11-19 10:10:00,51.92,51.99,51.78,51.78,31200.0,33.9849,34.0308,33.8933,33.8933,31200.0
2007-11-19 10:15:00,51.77,51.88,51.7,51.75,57100.0,33.8868,33.9588,33.8409,33.8737,57100.0
2007-11-19 10:20:00,51.77,51.87,51.67,51.69,39400.0,33.8868,33.9522,33.8213,33.8344,39400.0
2007-11-19 10:25:00,51.69,51.75,51.51,51.51,46100.0,33.8344,33.8737,33.7166,33.7166,46100.0
2007-11-19 10:30:00,51.52,51.53,51.29,51.51,48900.0,33.7231,33.7297,33.5726,33.7166,48900.0
2007-11-19 10:35:00,51.51,51.51,51.23,51.3,46400.0,33.7166,33.7166,33.5333,33.5791,46400.0
2007-11-19 10:40:00,51.31,51.38,51.09,51.11,50300.0,33.5857,33.6315,33.4416,33.4547,50300.0
2007-11-19 10:45:00,51.12,51.25,51.04,51.25,53800.0,33.4613,33.5464,33.4089,33.5464,53800.0
2007-11-19 10:50:00,51.25,51.31,51.21,51.28,39700.0,33.5464,33.5857,33.5202,33.566,39700.0
2007-11-19 10:55:00,51.27,51.33,51.14,51.29,41100.0,33.5595,33.5987,33.4744,33.5726,41100.0
2007-11-19 11:00:00,51.32,51.32,50.96,51.09,47600.0,33.5922,33.5922,33.3566,33.4416,47600.0
2007-11-19 11:05:00,51.1,51.22,51.08,51.1,34200.0,33.4482,33.5267,33.4351,33.4482,34200.0
2007-11-19 11:10:00,51.1,51.15,50.88,51.06,48700.0,33.4482,33.4809,33.3042,33.422,48700.0
2007-11-19 11:15:00,51.08,51.25,51.03,51.25,43200.0,33.4351,33.5464,33.4024,33.5464,43200.0
2007-11-19 11:20:00,51.23,51.3,51.14,51.23,35800.0,33.5333,33.5791,33.4744,33.5333,35800.0
2007-11-19 11:25:00,51.23,51.25,51.11,51.23,29200.0,33.5333,33.5464,33.4547,33.5333,29200.0
2007-11-19 11:30:00,51.24,51.26,51.15,51.18,40700.0,33.5398,33.5529,33.4809,33.5006,40700.0
2007-11-19 11:35:00,51.21,51.48,51.2,51.48,26500.0,33.5202,33.6969,33.5137,33.6969,26500.0
2007-11-19 11:40:00,51.49,51.6,51.44,51.48,24300.0,33.7035,33.7755,33.6707,33.6969,24300.0
2007-11-19 11:45:00,51.47,51.47,51.31,51.42,23600.0,33.6904,33.6904,33.5857,33.6577,23600.0
2007-11-19 11:50:00,51.41,51.47,51.35,51.35,26500.0,33.6511,33.6904,33.6118,33.6118,26500.0
2007-11-19 11:55:00,51.35,51.36,51.19,51.31,22300.0,33.6118,33.6184,33.5071,33.5857,22300.0
2007-11-19 12:00:00,51.29,51.43,51.24,51.39,30000.0,33.5726,33.6642,33.5398,33.638,30000.0
2007-11-19 12:05:00,51.38,51.44,51.33,51.4,38200.0,33.6315,33.6707,33.5987,33.6446,38200.0
2007-11-19 12:10:00,51.41,51.42,51.35,51.35,22200.0,33.6511,33.6577,33.6118,33.6118,22200.0
2007-11-19 12:15:00,51.36,51.44,51.34,51.34,50200.0,33.6184,33.6707,33.6053,33.6053,50200.0
2007-11-19 12:20:00,51.34,51.38,51.29,51.36,45400.0,33.6053,33.6315,33.5726,33.6184,45400.0
2007-11-19 12:25:00,51.36,51.49,51.35,51.44,49900.0,33.6184,33.7035,33.6118,33.6707,49900.0
2007-11-19 12:30:00,51.44,51.44,51.29,51.31,18900.0,33.6707,33.6707,33.5726,33.5857,18900.0
2007-11-19 12:35:00,51.3,51.33,51.29,51.3,28100.0,33.5791,33.5987,33.5726,33.5791,28100.0
2007-11-19 12:40:00,51.3,51.38,51.29,51.38,28900.0,33.5791,33.6315,33.5726,33.6315,28900.0
2007-11-19 12:45:00,51.38,51.42,51.3,51.36,36600.0,33.6315,33.6577,33.5791,33.6184,36600.0
2007-11-19 12:50:00,51.34,51.34,51.12,51.15,21400.0,33.6053,33.6053,33.4613,33.4809,21400.0
2007-11-19 12:55:00,51.15,51.38,51.11,51.36,22900.0,33.4809,33.6315,33.4547,33.6184,22900.0
2007-11-19 13:00:00,51.37,51.44,51.11,51.17,30200.0,33.6249,33.6707,33.4547,33.494,30200.0
2007-11-19 13:05:00,51.16,51.24,51.1,51.19,20600.0,33.4875,33.5398,33.4482,33.5071,20600.0
2007-11-19 13:10:00,51.18,51.2,50.98,51.02,29800.0,33.5006,33.5137,33.3696,33.3958,29800.0
2007-11-19 13:15:00,51.03,51.03,50.89,50.92,28600.0,33.4024,33.4024,33.3107,33.3304,28600.0
2007-11-19 13:20:00,50.93,51.06,50.93,51.06,38000.0,33.3369,33.422,33.3369,33.422,38000.0
2007-11-19 13:25:00,51.07,51.12,50.99,51.11,36300.0,33.4286,33.4613,33.3762,33.4547,36300.0
2007-11-19 13:30:00,51.11,51.19,51.07,51.16,19900.0,33.4547,33.5071,33.4286,33.4875,19900.0
2007-11-19 13:35:00,51.17,51.31,51.12,51.31,25500.0,33.494,33.5857,33.4613,33.5857,25500.0
2007-11-19 13:40:00,51.31,51.34,51.17,51.18,25500.0,33.5857,33.6053,33.494,33.5006,25500.0
2007-11-19 13:45:00,51.2,51.25,51.09,51.1,18800.0,33.5137,33.5464,33.4416,33.4482,18800.0
2007-11-19 13:50:00,51.11,51.27,51.1,51.24,37600.0,33.4547,33.5595,33.4482,33.5398,37600.0
2007-11-19 13:55:00,51.19,51.31,50.92,51.06,74000.0,33.5071,33.5857,33.3304,33.422,74000.0
2007-11-19 14:00:00,51.04,51.31,51.03,51.25,40600.0,33.4089,33.5857,33.4024,33.5464,40600.0
2007-11-19 14:05:00,51.23,51.43,51.18,51.4,43900.0,33.5333,33.6642,33.5006,33.6446,43900.0
2007-11-19 14:10:00,51.4,51.53,51.39,51.46,39000.0,33.6446,33.7297,33.638,33.6838,39000.0
2007-11-19 14:15:00,51.45,51.59,51.34,51.55,46500.0,33.6773,33.7689,33.6053,33.7427,46500.0
2007-11-19 14:20:00,51.56,51.59,51.48,51.57,67400.0,33.7493,33.7689,33.6969,33.7558,67400.0
2007-11-19 14:25:00,51.56,51.77,51.49,51.73,76900.0,33.7493,33.8868,33.7035,33.8606,76900.0
2007-11-19 14:30:00,51.71,51.75,51.65,51.65,28400.0,33.8475,33.8737,33.8082,33.8082,28400.0
2007-11-19 14:35:00,51.65,51.74,51.64,51.71,33200.0,33.8082,33.8671,33.8017,33.8475,33200.0
2007-11-19 14:40:00,51.71,51.87,51.71,51.82,41500.0,33.8475,33.9522,33.8475,33.9195,41500.0
2007-11-19 14:45:00,51.82,51.84,51.7,51.79,35100.0,33.9195,33.9326,33.8409,33.8998,35100.0
2007-11-19 14:50:00,51.77,51.79,51.6,51.62,69000.0,33.8868,33.8998,33.7755,33.7886,69000.0
2007-11-19 14:55:00,51.61,51.65,51.59,51.65,47300.0,33.782,33.8082,33.7689,33.8082,47300.0
2007-11-19 15:00:00,51.68,51.69,51.57,51.61,82300.0,33.8278,33.8344,33.7558,33.782,82300.0
2007-11-19 15:05:00,51.61,51.71,51.59,51.62,74900.0,33.782,33.8475,33.7689,33.7886,74900.0
2007-11-19 15:10:00,51.61,51.69,51.53,51.6,60900.0,33.782,33.8344,33.7297,33.7755,60900.0
2007-11-19 15:15:00,51.58,51.75,51.58,51.6,57900.0,33.7624,33.8737,33.7624,33.7755,57900.0
2007-11-19 15:20:00,51.6,51.83,51.58,51.76,59500.0,33.7755,33.926,33.7624,33.8802,59500.0
2007-11-19 15:25:00,51.75,51.75,51.61,51.61,71100.0,33.8737,33.8737,33.782,33.782,71100.0
2007-11-19 15:30:00,51.62,51.7,51.6,51.61,97600.0,33.7886,33.8409,33.7755,33.782,97600.0
2007-11-19 15:35:00,51.6,51.67,51.52,51.52,71200.0,33.7755,33.8213,33.7231,33.7231,71200.0
2007-11-19 15:40:00,51.52,51.53,51.3,51.32,97200.0,33.7231,33.7297,33.5791,33.5922,97200.0
2007-11-19 15:45:00,51.32,51.35,51.26,51.27,75500.0,33.5922,33.6118,33.5529,33.5595,75500.0
2007-11-19 15:50:00,51.27,51.35,51.22,51.35,84900.0,33.5595,33.6118,33.5267,33.6118,84900.0
2007-11-19 15:55:00,51.34,51.42,51.27,51.34,119700.0,33.6053,33.6577,33.5595,33.6053,119700.0
2007-11-20 09:30:00,51.4,53.15,50.97,51.2,86200.0,33.6446,34.79,33.3631,33.5137,86200.0
2007-11-20 09:35:00,51.29,51.8,51.21,51.71,54100.0,33.5726,33.9064,33.5202,33.8475,54100.0
2007-11-20 09:40:00,51.7,51.77,51.5,51.64,80100.0,33.8409,33.8868,33.71,33.8017,80100.0
2007-11-20 09:45:00,51.66,51.92,51.57,51.88,48200.0,33.8147,33.9849,33.7558,33.9588,48200.0
2007-11-20 09:50:00,51.88,52.11,51.61,52.08,66600.0,33.9588,34.1093,33.782,34.0897,66600.0
2007-11-20 09:55:00,52.08,52.12,52.02,52.04,60700.0,34.0897,34.1158,34.0504,34.0635,60700.0
2007-11-20 10:00:00,52.04,52.42,52.0,52.37,55400.0,34.0635,34.3122,34.0373,34.2795,55400.0
2007-11-20 10:05:00,52.36,52.43,52.29,52.41,130300.0,34.2729,34.3188,34.2271,34.3057,130300.0
2007-11-20 10:10:00,52.4,52.42,52.17,52.2,45900.0,34.2991,34.3122,34.1486,34.1682,45900.0
2007-11-20 10:15:00,52.2,52.2,51.99,52.07,43300.0,34.1682,34.1682,34.0308,34.0831,43300.0
2007-11-20 10:20:00,52.08,52.12,51.95,51.96,23100.0,34.0897,34.1158,34.0046,34.0111,23100.0
2007-11-20 10:25:00,51.95,52.13,51.94,52.06,36300.0,34.0046,34.1224,33.998,34.0766,36300.0
2007-11-20 10:30:00,52.06,52.1,51.94,52.09,25300.0,34.0766,34.1028,33.998,34.0962,25300.0
2007-11-20 10:35:00,52.09,52.17,52.03,52.11,25800.0,34.0962,34.1486,34.0569,34.1093,25800.0
2007-11-20 10:40:00,52.12,52.27,52.06,52.22,39600.0,34.1158,34.214,34.0766,34.1813,39600.0
2007-11-20 10:45:00,52.2,52.38,52.19,52.24,59900.0,34.1682,34.286,34.1617,34.1944,59900.0
2007-11-20 10:50:00,52.27,52.37,52.25,52.37,23600.0,34.214,34.2795,34.2009,34.2795,23600.0
2007-11-20 10:55:00,52.37,52.37,52.28,52.33,18500.0,34.2795,34.2795,34.2206,34.2533,18500.0
2007-11-20 11:00:00,52.34,52.34,52.2,52.28,39900.0,34.2599,34.2599,34.1682,34.2206,39900.0
2007-11-20 11:05:00,52.3,52.35,52.1,52.13,26700.0,34.2337,34.2664,34.1028,34.1224,26700.0
2007-11-20 11:10:00,52.13,52.14,51.95,52.04,64400.0,34.1224,34.1289,34.0046,34.0635,64400.0
2007-11-20 11:15:00,52.04,52.09,51.99,52.06,63900.0,34.0635,34.0962,34.0308,34.0766,63900.0
2007-11-20 11:20:00,52.05,52.06,51.85,51.91,46100.0,34.07,34.0766,33.9391,33.9784,46100.0
2007-11-20 11:25:00,51.92,52.07,51.91,52.04,53700.0,33.9849,34.0831,33.9784,34.0635,53700.0
2007-11-20 11:30:00,52.04,52.1,51.97,52.04,14500.0,34.0635,34.1028,34.0177,34.0635,14500.0
2007-11-20 11:35:00,52.06,52.09,52.0,52.06,13600.0,34.0766,34.0962,34.0373,34.0766,13600.0
2007-11-20 11:40:00,52.04,52.04,51.95,52.0,17000.0,34.0635,34.0635,34.0046,34.0373,17000.0
2007-11-20 11:45:00,52.02,52.08,52.0,52.02,32500.0,34.0504,34.0897,34.0373,34.0504,32500.0
2007-11-20 11:50:00,52.03,52.08,51.96,52.06,35300.0,34.0569,34.0897,34.0111,34.0766,35300.0
2007-11-20 11:55:00,52.08,52.08,52.0,52.01,25300.0,34.0897,34.0897,34.0373,34.0438,25300.0
2007-11-20 12:00:00,52.0,52.02,51.91,51.93,42400.0,34.0373,34.0504,33.9784,33.9915,42400.0
2007-11-20 12:05:00,51.93,52.04,51.92,51.96,62900.0,33.9915,34.0635,33.9849,34.0111,62900.0
2007-11-20 12:10:00,51.95,52.02,51.94,51.97,69700.0,34.0046,34.0504,33.998,34.0177,69700.0
2007-11-20 12:15:00,51.97,51.98,51.95,51.97,23200.0,34.0177,34.0242,34.0046,34.0177,23200.0
2007-11-20 12:20:00,51.97,52.03,51.97,52.02,25900.0,34.0177,34.0569,34.0177,34.0504,25900.0
2007-11-20 12:25:00,52.03,52.1,51.93,51.95,43500.0,34.0569,34.1028,33.9915,34.0046,43500.0
2007-11-20 12:30:00,51.95,51.95,51.79,51.83,56500.0,34.0046,34.0046,33.8998,33.926,56500.0
2007-11-20 12:35:00,51.84,51.85,51.69,51.76,39400.0,33.9326,33.9391,33.8344,33.8802,39400.0
2007-11-20 12:40:00,51.75,51.76,51.48,51.56,64100.0,33.8737,33.8802,33.6969,33.7493,64100.0
2007-11-20 12:45:00,51.57,51.77,51.57,51.72,15900.0,33.7558,33.8868,33.7558,33.854,15900.0
2007-11-20 12:50:00,51.71,51.76,51.69,51.71,15200.0,33.8475,33.8802,33.8344,33.8475,15200.0
2007-11-20 12:55:00,51.71,51.72,51.59,51.72,16200.0,33.8475,33.854,33.7689,33.854,16200.0
2007-11-20 13:00:00,51.71,51.72,51.34,51.39,24700.0,33.8475,33.854,33.6053,33.638,24700.0
2007-11-20 13:05:00,51.39,51.47,51.3,51.41,91900.0,33.638,33.6904,33.5791,33.6511,91900.0
2007-11-20 13:10:00,51.41,51.42,51.1,51.16,67200.0,33.6511,33.6577,33.4482,33.4875,67200.0
2007-11-20 13:15:00,51.17,51.28,51.14,51.15,74900.0,33.494,33.566,33.4744,33.4809,74900.0
2007-11-20 13:20:00,51.17,51.2,51.12,51.18,40800.0,33.494,33.5137,33.4613,33.5006,40800.0
2007-11-20 13:25:00,51.17,51.19,50.97,51.01,62300.0,33.494,33.5071,33.3631,33.3893,62300.0
2007-11-20 13:30:00,51.02,51.04,50.92,51.01,39700.0,33.3958,33.4089,33.3304,33.3893,39700.0
2007-11-20 13:35:00,51.02,51.32,51.01,51.29,29800.0,33.3958,33.5922,33.3893,33.5726,29800.0
2007-11-20 13:40:00,51.31,51.32,51.18,51.18,27700.0,33.5857,33.5922,33.5006,33.5006,27700.0
2007-11-20 13:45:00,51.17,51.26,51.12,51.25,31100.0,33.494,33.5529,33.4613,33.5464,31100.0
2007-11-20 13:50:00,51.26,51.26,51.13,51.17,34500.0,33.5529,33.5529,33.4678,33.494,34500.0
2007-11-20 13:55:00,51.17,51.28,51.05,51.06,32200.0,33.494,33.566,33.4155,33.422,32200.0
2007-11-20 14:00:00,51.11,51.23,50.95,51.05,93600.0,33.4547,33.5333,33.35,33.4155,93600.0
2007-11-20 14:05:00,51.06,51.06,50.57,50.63,71100.0,33.422,33.422,33.1013,33.1405,71100.0
2007-11-20 14:10:00,50.64,50.76,50.6,50.65,60600.0,33.1471,33.2256,33.1209,33.1536,60600.0
2007-11-20 14:15:00,50.64,50.75,50.58,50.69,49800.0,33.1471,33.2191,33.1078,33.1798,49800.0
2007-11-20 14:20:00,50.69,50.76,50.54,50.56,52200.0,33.1798,33.2256,33.0816,33.0947,52200.0
2007-11-20 14:25:00,50.57,50.58,50.25,50.32,81900.0,33.1013,33.1078,32.8918,32.9376,81900.0
2007-11-20 14:30:00,50.31,50.35,50.2,50.24,91700.0,32.9311,32.9573,32.8591,32.8853,91700.0
2007-11-20 14:35:00,50.27,50.38,50.2,50.37,87500.0,32.9049,32.9769,32.8591,32.9704,87500.0
2007-11-20 14:40:00,50.39,50.42,50.25,50.34,63100.0,32.9835,33.0031,32.8918,32.9507,63100.0
2007-11-20 14:45:00,50.35,50.61,50.29,50.54,96000.0,32.9573,33.1275,32.918,33.0816,96000.0
2007-11-20 14:50:00,50.57,50.63,50.45,50.52,99300.0,33.1013,33.1405,33.0227,33.0685,99300.0
2007-11-20 14:55:00,50.51,50.52,50.3,50.38,64900.0,33.062,33.0685,32.9245,32.9769,64900.0
2007-11-20 15:00:00,50.38,50.5,50.33,50.48,57000.0,32.9769,33.0555,32.9442,33.0424,57000.0
2007-11-20 15:05:00,50.5,50.54,50.39,50.53,55700.0,33.0555,33.0816,32.9835,33.0751,55700.0
2007-11-20 15:10:00,50.54,50.57,50.39,50.41,62700.0,33.0816,33.1013,32.9835,32.9965,62700.0
2007-11-20 15:15:00,50.41,50.5,50.33,50.36,58300.0,32.9965,33.0555,32.9442,32.9638,58300.0
2007-11-20 15:20:00,50.38,50.5,50.35,50.47,68600.0,32.9769,33.0555,32.9573,33.0358,68600.0
2007-11-20 15:25:00,50.47,50.84,50.46,50.67,118600.0,33.0358,33.278,33.0293,33.1667,118600.0
2007-11-20 15:30:00,50.68,51.03,50.68,50.99,100700.0,33.1733,33.4024,33.1733,33.3762,100700.0
2007-11-20 15:35:00,50.99,51.28,50.99,51.22,102500.0,33.3762,33.566,33.3762,33.5267,102500.0
2007-11-20 15:40:00,51.22,51.55,51.22,51.44,127500.0,33.5267,33.7427,33.5267,33.6707,127500.0
2007-11-20 15:45:00,51.43,51.57,51.28,51.35,211400.0,33.6642,33.7558,33.566,33.6118,211400.0
2007-11-20 15:50:00,51.35,51.35,51.01,51.02,154500.0,33.6118,33.6118,33.3893,33.3958,154500.0
2007-11-20 15:55:00,51.02,51.25,51.01,51.24,141900.0,33.3958,33.5464,33.3893,33.5398,141900.0
2007-11-21 09:30:00,50.67,50.89,50.25,50.3,63400.0,33.1667,33.3107,32.8918,32.9245,63400.0
2007-11-21 09:35:00,50.32,50.61,50.24,50.38,59300.0,32.9376,33.1275,32.8853,32.9769,59300.0
2007-11-21 09:40:00,50.37,50.79,50.29,50.78,35500.0,32.9704,33.2453,32.918,33.2387,35500.0
2007-11-21 09:45:00,50.73,50.83,50.52,50.6,36100.0,33.206,33.2715,33.0685,33.1209,36100.0
2007-11-21 09:50:00,50.58,50.86,50.57,50.8,37000.0,33.1078,33.2911,33.1013,33.2518,37000.0
2007-11-21 09:55:00,50.8,51.01,50.63,50.67,45200.0,33.2518,33.3893,33.1405,33.1667,45200.0
2007-11-21 10:00:00,50.67,50.73,50.5,50.54,31000.0,33.1667,33.206,33.0555,33.0816,31000.0
2007-11-21 10:05:00,50.53,50.61,50.32,50.33,67600.0,33.0751,33.1275,32.9376,32.9442,67600.0
2007-11-21 10:10:00,50.34,50.35,50.24,50.28,47900.0,32.9507,32.9573,32.8853,32.9115,47900.0
2007-11-21 10:15:00,50.29,50.29,50.08,50.11,64500.0,32.918,32.918,32.7805,32.8002,64500.0
2007-11-21 10:20:00,50.12,50.15,50.07,50.1,37400.0,32.8067,32.8264,32.774,32.7936,37400.0
2007-11-21 10:25:00,50.1,50.21,50.1,50.19,38700.0,32.7936,32.8656,32.7936,32.8525,38700.0
2007-11-21 10:30:00,50.19,50.2,49.79,49.8,76100.0,32.8525,32.8591,32.5907,32.5973,76100.0
2007-11-21 10:35:00,49.8,49.89,49.76,49.76,50900.0,32.5973,32.6562,32.5711,32.5711,50900.0
2007-11-21 10:40:00,49.77,49.95,49.69,49.89,31000.0,32.5776,32.6954,32.5253,32.6562,31000.0
2007-11-21 10:45:00,49.89,50.04,49.82,50.0,30700.0,32.6562,32.7544,32.6104,32.7282,30700.0
2007-11-21 10:50:00,50.0,50.03,49.66,49.66,40600.0,32.7282,32.7478,32.5056,32.5056,40600.0
2007-11-21 10:55:00,49.66,49.8,49.66,49.76,48700.0,32.5056,32.5973,32.5056,32.5711,48700.0
2007-11-21 11:00:00,49.76,49.76,49.57,49.66,42900.0,32.5711,32.5711,32.4467,32.5056,42900.0
2007-11-21 11:05:00,49.61,49.75,49.59,49.7,28600.0,32.4729,32.5645,32.4598,32.5318,28600.0
2007-11-21 11:10:00,49.7,49.73,49.63,49.68,42300.0,32.5318,32.5514,32.486,32.5187,42300.0
2007-11-21 11:15:00,49.66,49.73,49.61,49.63,40700.0,32.5056,32.5514,32.4729,32.486,40700.0
2007-11-21 11:20:00,49.61,49.68,49.57,49.65,35900.0,32.4729,32.5187,32.4467,32.4991,35900.0
2007-11-21 11:25:00,49.65,49.67,49.61,49.62,25900.0,32.4991,32.5122,32.4729,32.4794,25900.0
2007-11-21 11:30:00,49.61,49.68,49.56,49.62,39500.0,32.4729,32.5187,32.4402,32.4794,39500.0
2007-11-21 11:35:00,49.62,49.88,49.62,49.84,40700.0,32.4794,32.6496,32.4794,32.6234,40700.0
2007-11-21 11:40:00,49.83,49.94,49.8,49.91,45200.0,32.6169,32.6889,32.5973,32.6693,45200.0
2007-11-21 11:45:00,49.9,49.98,49.81,49.85,22000.0,32.6627,32.7151,32.6038,32.63,22000.0
2007-11-21 11:50:00,49.86,50.05,49.85,50.04,20500.0,32.6365,32.7609,32.63,32.7544,20500.0
2007-11-21 11:55:00,50.06,50.08,49.92,49.97,96900.0,32.7674,32.7805,32.6758,32.7085,96900.0
2007-11-21 12:00:00,49.98,50.2,49.96,50.13,29400.0,32.7151,32.8591,32.702,32.8133,29400.0
2007-11-21 12:05:00,50.09,50.15,50.06,50.07,22000.0,32.7871,32.8264,32.7674,32.774,22000.0
2007-11-21 12:10:00,50.07,50.32,50.07,50.25,30700.0,32.774,32.9376,32.774,32.8918,30700.0
2007-11-21 12:15:00,50.24,50.26,50.14,50.17,21000.0,32.8853,32.8984,32.8198,32.8395,21000.0
2007-11-21 12:20:00,50.19,50.2,50.08,50.14,16600.0,32.8525,32.8591,32.7805,32.8198,16600.0
2007-11-21 12:25:00,50.15,50.21,50.09,50.09,38200.0,32.8264,32.8656,32.7871,32.7871,38200.0
2007-11-21 12:30:00,50.1,50.32,50.03,50.26,39900.0,32.7936,32.9376,32.7478,32.8984,39900.0
2007-11-21 12:35:00,50.26,50.6,50.24,50.59,28300.0,32.8984,33.1209,32.8853,33.1144,28300.0
2007-11-21 12:40:00,50.6,50.86,50.55,50.81,35800.0,33.1209,33.2911,33.0882,33.2584,35800.0
2007-11-21 12:45:00,50.82,50.82,50.64,50.74,28100.0,33.2649,33.2649,33.1471,33.2126,28100.0
2007-11-21 12:50:00,50.72,50.74,50.61,50.7,28500.0,33.1995,33.2126,33.1275,33.1864,28500.0
2007-11-21 12:55:00,50.7,51.08,50.65,51.03,43400.0,33.1864,33.4351,33.1536,33.4024,43400.0
2007-11-21 13:00:00,51.03,51.09,50.97,50.97,53600.0,33.4024,33.4416,33.3631,33.3631,53600.0
2007-11-21 13:05:00,50.96,50.99,50.79,50.85,31200.0,33.3566,33.3762,33.2453,33.2846,31200.0
2007-11-21 13:10:00,50.85,50.91,50.77,50.82,29900.0,33.2846,33.3238,33.2322,33.2649,29900.0
2007-11-21 13:15:00,50.82,50.83,50.68,50.7,27900.0,33.2649,33.2715,33.1733,33.1864,27900.0
2007-11-21 13:20:00,50.69,50.71,50.55,50.57,31600.0,33.1798,33.1929,33.0882,33.1013,31600.0
2007-11-21 13:25:00,50.56,50.56,50.35,50.48,42600.0,33.0947,33.0947,32.9573,33.0424,42600.0
2007-11-21 13:30:00,50.49,50.57,50.42,50.48,21500.0,33.0489,33.1013,33.0031,33.0424,21500.0
2007-11-21 13:35:00,50.47,50.59,50.34,50.34,29700.0,33.0358,33.1144,32.9507,32.9507,29700.0
2007-11-21 13:40:00,50.37,50.49,50.25,50.38,45500.0,32.9704,33.0489,32.8918,32.9769,45500.0
2007-11-21 13:45:00,50.39,50.53,50.32,50.53,25000.0,32.9835,33.0751,32.9376,33.0751,25000.0
2007-11-21 13:50:00,50.54,50.55,50.31,50.33,36300.0,33.0816,33.0882,32.9311,32.9442,36300.0
2007-11-21 13:55:00,50.33,50.57,50.31,50.55,34200.0,32.9442,33.1013,32.9311,33.0882,34200.0
2007-11-21 14:00:00,50.55,50.69,50.55,50.61,26400.0,33.0882,33.1798,33.0882,33.1275,26400.0
2007-11-21 14:05:00,50.62,50.7,50.57,50.63,31100.0,33.134,33.1864,33.1013,33.1405,31100.0
2007-11-21 14:10:00,50.63,50.71,50.57,50.66,37400.0,33.1405,33.1929,33.1013,33.1602,37400.0
2007-11-21 14:15:00,50.64,50.65,50.56,50.65,25300.0,33.1471,33.1536,33.0947,33.1536,25300.0
2007-11-21 14:20:00,50.66,50.74,50.61,50.61,26000.0,33.1602,33.2126,33.1275,33.1275,26000.0
2007-11-21 14:25:00,50.61,50.69,50.55,50.59,20600.0,33.1275,33.1798,33.0882,33.1144,20600.0
2007-11-21 14:30:00,50.62,50.85,50.62,50.83,20100.0,33.134,33.2846,33.134,33.2715,20100.0
2007-11-21 14:35:00,50.84,51.0,50.82,50.88,29800.0,33.278,33.3827,33.2649,33.3042,29800.0
2007-11-21 14:40:00,50.87,50.95,50.81,50.91,20100.0,33.2976,33.35,33.2584,33.3238,20100.0
2007-11-21 14:45:00,50.92,50.99,50.88,50.91,23800.0,33.3304,33.3762,33.3042,33.3238,23800.0
2007-11-21 14:50:00,50.93,51.1,50.91,51.09,31800.0,33.3369,33.4482,33.3238,33.4416,31800.0
2007-11-21 14:55:00,51.09,51.17,51.05,51.17,38500.0,33.4416,33.494,33.4155,33.494,38500.0
2007-11-21 15:00:00,51.17,51.25,51.13,51.15,45400.0,33.494,33.5464,33.4678,33.4809,45400.0
2007-11-21 15:05:00,51.16,51.16,50.15,51.04,96900.0,33.4875,33.4875,32.8264,33.4089,96900.0
2007-11-21 15:10:00,51.05,51.05,50.75,50.78,93700.0,33.4155,33.4155,33.2191,33.2387,93700.0
2007-11-21 15:15:00,50.79,50.8,50.65,50.7,66500.0,33.2453,33.2518,33.1536,33.1864,66500.0
2007-11-21 15:20:00,50.71,50.8,50.68,50.8,47800.0,33.1929,33.2518,33.1733,33.2518,47800.0
2007-11-21 15:25:00,50.8,50.8,50.69,50.71,46700.0,33.2518,33.2518,33.1798,33.1929,46700.0
2007-11-21 15:30:00,50.71,50.75,50.64,50.65,44100.0,33.1929,33.2191,33.1471,33.1536,44100.0
2007-11-21 15:35:00,50.65,50.69,50.52,50.59,42700.0,33.1536,33.1798,33.0685,33.1144,42700.0
2007-11-21 15:40:00,50.6,50.61,50.39,50.48,35900.0,33.1209,33.1275,32.9835,33.0424,35900.0
2007-11-21 15:45:00,50.48,50.62,50.47,50.62,83800.0,33.0424,33.134,33.0358,33.134,83800.0
2007-11-21 15:50:00,50.61,50.62,50.28,50.28,45700.0,33.1275,33.134,32.9115,32.9115,45700.0
2007-11-21 15:55:00,50.28,50.32,50.06,50.1,132900.0,32.9115,32.9376,32.7674,32.7936,132900.0
2007-11-23 09:30:00,50.83,51.25,50.58,50.78,28500.0,33.2715,33.5464,33.1078,33.2387,28500.0
2007-11-23 09:35:00,50.8,50.84,50.59,50.75,9200.0,33.2518,33.278,33.1144,33.2191,9200.0
2007-11-23 09:40:00,50.77,51.03,50.74,50.98,34400.0,33.2322,33.4024,33.2126,33.3696,34400.0
2007-11-23 09:45:00,50.98,51.04,50.92,50.94,20300.0,33.3696,33.4089,33.3304,33.3435,20300.0
2007-11-23 09:50:00,50.95,50.96,50.87,50.92,21900.0,33.35,33.3566,33.2976,33.3304,21900.0
2007-11-23 09:55:00,50.92,51.06,50.89,51.06,25200.0,33.3304,33.422,33.3107,33.422,25200.0
2007-11-23 10:00:00,51.05,51.17,51.01,51.1,14200.0,33.4155,33.494,33.3893,33.4482,14200.0
2007-11-23 10:05:00,51.14,51.34,51.11,51.34,24900.0,33.4744,33.6053,33.4547,33.6053,24900.0
2007-11-23 10:10:00,51.32,51.4,51.26,51.39,19200.0,33.5922,33.6446,33.5529,33.638,19200.0
2007-11-23 10:15:00,51.38,51.57,51.37,51.51,16700.0,33.6315,33.7558,33.6249,33.7166,16700.0
2007-11-23 10:20:00,51.52,51.58,51.51,51.55,12700.0,33.7231,33.7624,33.7166,33.7427,12700.0
2007-11-23 10:25:00,51.55,51.56,51.51,51.54,21000.0,33.7427,33.7493,33.7166,33.7362,21000.0
2007-11-23 10:30:00,51.54,51.59,51.51,51.56,20400.0,33.7362,33.7689,33.7166,33.7493,20400.0
2007-11-23 10:35:00,51.58,51.8,51.57,51.76,29400.0,33.7624,33.9064,33.7558,33.8802,29400.0
2007-11-23 10:40:00,51.77,51.83,51.7,51.76,38000.0,33.8868,33.926,33.8409,33.8802,38000.0
2007-11-23 10:45:00,51.74,51.79,51.74,51.78,9500.0,33.8671,33.8998,33.8671,33.8933,9500.0
2007-11-23 10:50:00,51.78,51.81,51.77,51.8,6000.0,33.8933,33.9129,33.8868,33.9064,6000.0
2007-11-23 10:55:00,51.8,51.91,51.8,51.9,17400.0,33.9064,33.9784,33.9064,33.9718,17400.0
2007-11-23 11:00:00,51.9,51.96,51.89,51.91,76300.0,33.9718,34.0111,33.9653,33.9784,76300.0
2007-11-23 11:05:00,51.91,51.91,51.89,51.91,22700.0,33.9784,33.9784,33.9653,33.9784,22700.0
2007-11-23 11:10:00,51.91,51.91,51.82,51.88,55700.0,33.9784,33.9784,33.9195,33.9588,55700.0
2007-11-23 11:15:00,51.88,51.9,51.73,51.74,14700.0,33.9588,33.9718,33.8606,33.8671,14700.0
2007-11-23 11:20:00,51.74,51.8,51.54,51.59,14200.0,33.8671,33.9064,33.7362,33.7689,14200.0
2007-11-23 11:25:00,51.59,51.68,51.58,51.64,41800.0,33.7689,33.8278,33.7624,33.8017,41800.0
2007-11-23 11:30:00,51.65,51.74,51.61,51.64,26700.0,33.8082,33.8671,33.782,33.8017,26700.0
2007-11-23 11:35:00,51.64,51.67,51.61,51.63,12400.0,33.8017,33.8213,33.782,33.7951,12400.0
2007-11-23 11:40:00,51.64,51.64,51.61,51.64,20000.0,33.8017,33.8017,33.782,33.8017,20000.0
2007-11-23 11:45:00,51.63,51.63,51.53,51.54,15000.0,33.7951,33.7951,33.7297,33.7362,15000.0
2007-11-23 11:50:00,51.54,51.6,51.53,51.57,28400.0,33.7362,33.7755,33.7297,33.7558,28400.0
2007-11-23 11:55:00,51.6,51.63,51.54,51.57,19400.0,33.7755,33.7951,33.7362,33.7558,19400.0
2007-11-23 12:00:00,51.59,51.61,51.56,51.58,22400.0,33.7689,33.782,33.7493,33.7624,22400.0
2007-11-23 12:05:00,51.58,51.63,51.57,51.6,18600.0,33.7624,33.7951,33.7558,33.7755,18600.0
2007-11-23 12:10:00,51.61,51.69,51.6,51.67,13900.0,33.782,33.8344,33.7755,33.8213,13900.0
2007-11-23 12:15:00,51.68,51.77,51.67,51.72,32000.0,33.8278,33.8868,33.8213,33.854,32000.0
2007-11-23 12:20:00,51.73,51.74,51.66,51.73,19400.0,33.8606,33.8671,33.8147,33.8606,19400.0
2007-11-23 12:25:00,51.72,51.75,51.54,51.55,84000.0,33.854,33.8737,33.7362,33.7427,84000.0
2007-11-23 12:30:00,51.55,51.7,51.5,51.68,55500.0,33.7427,33.8409,33.71,33.8278,55500.0
2007-11-23 12:35:00,51.67,51.68,51.43,51.5,110200.0,33.8213,33.8278,33.6642,33.71,110200.0
2007-11-23 12:40:00,51.5,51.78,51.49,51.73,44700.0,33.71,33.8933,33.7035,33.8606,44700.0
2007-11-23 12:45:00,51.74,51.82,51.63,51.72,37300.0,33.8671,33.9195,33.7951,33.854,37300.0
2007-11-23 12:50:00,51.7,51.73,51.5,51.59,60000.0,33.8409,33.8606,33.71,33.7689,60000.0
2007-11-23 12:55:00,51.57,51.59,51.4,51.59,88500.0,33.7558,33.7689,33.6446,33.7689,88500.0
2007-11-26 09:30:00,51.51,51.6,50.99,51.23,46100.0,33.7166,33.7755,33.3762,33.5333,46100.0
2007-11-26 09:35:00,51.22,51.59,51.2,51.56,30400.0,33.5267,33.7689,33.5137,33.7493,30400.0
2007-11-26 09:40:00,51.58,51.69,51.54,51.69,32300.0,33.7624,33.8344,33.7362,33.8344,32300.0
2007-11-26 09:45:00,51.71,51.84,51.69,51.8,29000.0,33.8475,33.9326,33.8344,33.9064,29000.0
2007-11-26 09:50:00,51.81,51.9,51.81,51.81,24300.0,33.9129,33.9718,33.9129,33.9129,24300.0
2007-11-26 09:55:00,51.83,52.06,51.81,52.04,38300.0,33.926,34.0766,33.9129,34.0635,38300.0
2007-11-26 10:00:00,52.06,52.12,51.92,51.98,38600.0,34.0766,34.1158,33.9849,34.0242,38600.0
2007-11-26 10:05:00,51.99,52.12,51.99,52.09,28300.0,34.0308,34.1158,34.0308,34.0962,28300.0
2007-11-26 10:10:00,52.09,52.2,52.07,52.13,42700.0,34.0962,34.1682,34.0831,34.1224,42700.0
2007-11-26 10:15:00,52.13,52.16,52.12,52.13,39200.0,34.1224,34.142,34.1158,34.1224,39200.0
2007-11-26 10:20:00,52.13,52.19,52.1,52.16,64200.0,34.1224,34.1617,34.1028,34.142,64200.0
2007-11-26 10:25:00,52.15,52.25,52.11,52.11,59900.0,34.1355,34.2009,34.1093,34.1093,59900.0
2007-11-26 10:30:00,52.11,52.23,52.08,52.17,31200.0,34.1093,34.1879,34.0897,34.1486,31200.0
2007-11-26 10:35:00,52.17,52.17,52.05,52.11,41600.0,34.1486,34.1486,34.07,34.1093,41600.0
2007-11-26 10:40:00,52.1,52.12,51.79,51.83,49000.0,34.1028,34.1158,33.8998,33.926,49000.0
2007-11-26 10:45:00,51.84,51.95,51.83,51.88,44000.0,33.9326,34.0046,33.926,33.9588,44000.0
2007-11-26 10:50:00,51.89,51.93,51.78,51.78,39600.0,33.9653,33.9915,33.8933,33.8933,39600.0
2007-11-26 10:55:00,51.79,51.85,51.73,51.79,28800.0,33.8998,33.9391,33.8606,33.8998,28800.0
2007-11-26 11:00:00,51.79,51.82,51.77,51.78,52800.0,33.8998,33.9195,33.8868,33.8933,52800.0
2007-11-26 11:05:00,51.8,51.92,51.78,51.9,32300.0,33.9064,33.9849,33.8933,33.9718,32300.0
2007-11-26 11:10:00,51.9,51.92,51.7,51.73,64300.0,33.9718,33.9849,33.8409,33.8606,64300.0
2007-11-26 11:15:00,51.69,51.76,51.62,51.66,48200.0,33.8344,33.8802,33.7886,33.8147,48200.0
2007-11-26 11:20:00,51.67,51.76,51.61,51.63,53800.0,33.8213,33.8802,33.782,33.7951,53800.0
2007-11-26 11:25:00,51.63,51.7,51.54,51.54,48600.0,33.7951,33.8409,33.7362,33.7362,48600.0
2007-11-26 11:30:00,51.54,51.68,51.52,51.61,43100.0,33.7362,33.8278,33.7231,33.782,43100.0
2007-11-26 11:35:00,51.61,51.69,51.57,51.57,26600.0,33.782,33.8344,33.7558,33.7558,26600.0
2007-11-26 11:40:00,51.57,51.57,51.4,51.4,37600.0,33.7558,33.7558,33.6446,33.6446,37600.0
2007-11-26 11:45:00,51.43,51.53,51.42,51.48,24000.0,33.6642,33.7297,33.6577,33.6969,24000.0
2007-11-26 11:50:00,51.46,51.54,51.43,51.43,85300.0,33.6838,33.7362,33.6642,33.6642,85300.0
2007-11-26 11:55:00,51.44,51.44,51.28,51.29,36400.0,33.6707,33.6707,33.566,33.5726,36400.0
2007-11-26 12:00:00,51.28,51.44,51.28,51.31,47500.0,33.566,33.6707,33.566,33.5857,47500.0
2007-11-26 12:05:00,51.32,51.34,51.3,51.34,32500.0,33.5922,33.6053,33.5791,33.6053,32500.0
2007-11-26 12:10:00,51.33,51.37,51.27,51.29,34700.0,33.5987,33.6249,33.5595,33.5726,34700.0
2007-11-26 12:15:00,51.28,51.31,51.22,51.22,29900.0,33.566,33.5857,33.5267,33.5267,29900.0
2007-11-26 12:20:00,51.21,51.28,51.18,51.28,29300.0,33.5202,33.566,33.5006,33.566,29300.0
2007-11-26 12:25:00,51.29,51.41,51.29,51.41,31100.0,33.5726,33.6511,33.5726,33.6511,31100.0
2007-11-26 12:30:00,51.39,51.43,51.36,51.4,27200.0,33.638,33.6642,33.6184,33.6446,27200.0
2007-11-26 12:35:00,51.4,51.44,51.35,51.35,18400.0,33.6446,33.6707,33.6118,33.6118,18400.0
2007-11-26 12:40:00,51.34,51.53,51.29,51.5,43800.0,33.6053,33.7297,33.5726,33.71,43800.0
2007-11-26 12:45:00,51.5,51.51,51.45,51.47,33600.0,33.71,33.7166,33.6773,33.6904,33600.0
2007-11-26 12:50:00,51.46,51.48,51.37,51.41,20900.0,33.6838,33.6969,33.6249,33.6511,20900.0
2007-11-26 12:55:00,51.41,51.49,51.4,51.44,16400.0,33.6511,33.7035,33.6446,33.6707,16400.0
2007-11-26 13:00:00,51.45,51.47,51.41,51.44,51100.0,33.6773,33.6904,33.6511,33.6707,51100.0
2007-11-26 13:05:00,51.44,51.52,51.3,51.32,52800.0,33.6707,33.7231,33.5791,33.5922,52800.0
2007-11-26 13:10:00,51.3,51.36,51.23,51.29,26100.0,33.5791,33.6184,33.5333,33.5726,26100.0
2007-11-26 13:15:00,51.27,51.3,51.22,51.27,20400.0,33.5595,33.5791,33.5267,33.5595,20400.0
2007-11-26 13:20:00,51.27,51.27,51.18,51.21,18700.0,33.5595,33.5595,33.5006,33.5202,18700.0
2007-11-26 13:25:00,51.21,51.22,51.16,51.17,13900.0,33.5202,33.5267,33.4875,33.494,13900.0
2007-11-26 13:30:00,51.16,51.3,51.16,51.24,17700.0,33.4875,33.5791,33.4875,33.5398,17700.0
2007-11-26 13:35:00,51.24,51.36,51.23,51.32,26600.0,33.5398,33.6184,33.5333,33.5922,26600.0
2007-11-26 13:40:00,51.32,51.37,51.26,51.28,23700.0,33.5922,33.6249,33.5529,33.566,23700.0
2007-11-26 13:45:00,51.27,51.32,51.24,51.29,70300.0,33.5595,33.5922,33.5398,33.5726,70300.0
2007-11-26 13:50:00,51.28,51.32,51.18,51.18,39400.0,33.566,33.5922,33.5006,33.5006,39400.0
2007-11-26 13:55:00,51.19,51.31,51.19,51.26,19000.0,33.5071,33.5857,33.5071,33.5529,19000.0
2007-11-26 14:00:00,51.24,51.35,51.19,51.28,31500.0,33.5398,33.6118,33.5071,33.566,31500.0
2007-11-26 14:05:00,51.28,51.3,51.19,51.2,25000.0,33.566,33.5791,33.5071,33.5137,25000.0
2007-11-26 14:10:00,51.2,51.25,51.07,51.18,58100.0,33.5137,33.5464,33.4286,33.5006,58100.0
2007-11-26 14:15:00,51.18,51.27,51.16,51.2,34000.0,33.5006,33.5595,33.4875,33.5137,34000.0
2007-11-26 14:20:00,51.19,51.22,51.12,51.16,24000.0,33.5071,33.5267,33.4613,33.4875,24000.0
2007-11-26 14:25:00,51.16,51.29,51.15,51.17,36100.0,33.4875,33.5726,33.4809,33.494,36100.0
2007-11-26 14:30:00,51.17,51.22,51.04,51.06,36100.0,33.494,33.5267,33.4089,33.422,36100.0
2007-11-26 14:35:00,51.05,51.13,51.04,51.06,26700.0,33.4155,33.4678,33.4089,33.422,26700.0
2007-11-26 14:40:00,51.05,51.1,50.98,51.0,37100.0,33.4155,33.4482,33.3696,33.3827,37100.0
2007-11-26 14:45:00,50.99,51.0,50.84,50.88,34900.0,33.3762,33.3827,33.278,33.3042,34900.0
2007-11-26 14:50:00,50.86,50.96,50.79,50.85,41700.0,33.2911,33.3566,33.2453,33.2846,41700.0
2007-11-26 14:55:00,50.85,50.92,50.77,50.82,36400.0,33.2846,33.3304,33.2322,33.2649,36400.0
2007-11-26 15:00:00,50.8,50.85,50.74,50.78,35900.0,33.2518,33.2846,33.2126,33.2387,35900.0
2007-11-26 15:05:00,50.8,50.83,50.68,50.72,39000.0,33.2518,33.2715,33.1733,33.1995,39000.0
2007-11-26 15:10:00,50.72,50.75,50.54,50.65,94100.0,33.1995,33.2191,33.0816,33.1536,94100.0
2007-11-26 15:15:00,50.65,50.73,50.5,50.66,75600.0,33.1536,33.206,33.0555,33.1602,75600.0
2007-11-26 15:20:00,50.66,50.68,50.52,50.55,55000.0,33.1602,33.1733,33.0685,33.0882,55000.0
2007-11-26 15:25:00,50.52,50.64,50.39,50.48,68000.0,33.0685,33.1471,32.9835,33.0424,68000.0
2007-11-26 15:30:00,50.5,50.59,50.48,50.53,64100.0,33.0555,33.1144,33.0424,33.0751,64100.0
2007-11-26 15:35:00,50.53,50.53,50.41,50.46,63700.0,33.0751,33.0751,32.9965,33.0293,63700.0
2007-11-26 15:40:00,50.46,50.47,50.24,50.33,135100.0,33.0293,33.0358,32.8853,32.9442,135100.0
2007-11-26 15:45:00,50.32,50.35,50.19,50.23,79000.0,32.9376,32.9573,32.8525,32.8787,79000.0
2007-11-26 15:50:00,50.23,50.36,50.2,50.28,133900.0,32.8787,32.9638,32.8591,32.9115,133900.0
2007-11-26 15:55:00,50.29,50.31,50.12,50.12,142100.0,32.918,32.9311,32.8067,32.8067,142100.0
2007-11-27 09:30:00,50.32,50.98,50.32,50.98,63800.0,32.9376,33.3696,32.9376,33.3696,63800.0
2007-11-27 09:35:00,50.98,51.47,50.97,51.34,64300.0,33.3696,33.6904,33.3631,33.6053,64300.0
2007-11-27 09:40:00,51.35,51.85,51.32,51.55,65500.0,33.6118,33.9391,33.5922,33.7427,65500.0
2007-11-27 09:45:00,51.54,51.73,51.51,51.58,39000.0,33.7362,33.8606,33.7166,33.7624,39000.0
2007-11-27 09:50:00,51.61,51.61,51.38,51.41,61800.0,33.782,33.782,33.6315,33.6511,61800.0
2007-11-27 09:55:00,51.39,51.42,51.15,51.21,47000.0,33.638,33.6577,33.4809,33.5202,47000.0
2007-11-27 10:00:00,51.21,51.4,51.17,51.32,27700.0,33.5202,33.6446,33.494,33.5922,27700.0
2007-11-27 10:05:00,51.33,51.44,51.08,51.11,58400.0,33.5987,33.6707,33.4351,33.4547,58400.0
2007-11-27 10:10:00,51.11,51.11,50.53,50.6,67600.0,33.4547,33.4547,33.0751,33.1209,67600.0
2007-11-27 10:15:00,50.57,50.85,50.57,50.66,56800.0,33.1013,33.2846,33.1013,33.1602,56800.0
2007-11-27 10:20:00,50.65,50.83,50.6,50.79,54800.0,33.1536,33.2715,33.1209,33.2453,54800.0
2007-11-27 10:25:00,50.78,50.79,50.59,50.73,38300.0,33.2387,33.2453,33.1144,33.206,38300.0
2007-11-27 10:30:00,50.73,51.0,50.73,50.92,30200.0,33.206,33.3827,33.206,33.3304,30200.0
2007-11-27 10:35:00,50.94,51.02,50.82,50.86,37000.0,33.3435,33.3958,33.2649,33.2911,37000.0
2007-11-27 10:40:00,50.86,50.89,50.75,50.75,20300.0,33.2911,33.3107,33.2191,33.2191,20300.0
2007-11-27 10:45:00,50.73,50.95,50.73,50.89,22900.0,33.206,33.35,33.206,33.3107,22900.0
2007-11-27 10:50:00,50.87,50.95,50.87,50.92,23100.0,33.2976,33.35,33.2976,33.3304,23100.0
2007-11-27 10:55:00,50.91,51.14,50.91,51.05,34800.0,33.3238,33.4744,33.3238,33.4155,34800.0
2007-11-27 11:00:00,51.07,51.11,50.95,51.09,27500.0,33.4286,33.4547,33.35,33.4416,27500.0
2007-11-27 11:05:00,51.11,51.17,51.04,51.09,26200.0,33.4547,33.494,33.4089,33.4416,26200.0
2007-11-27 11:10:00,51.1,51.17,51.05,51.09,16200.0,33.4482,33.494,33.4155,33.4416,16200.0
2007-11-27 11:15:00,51.11,51.2,51.11,51.19,8400.0,33.4547,33.5137,33.4547,33.5071,8400.0
2007-11-27 11:20:00,51.18,51.2,51.1,51.12,19900.0,33.5006,33.5137,33.4482,33.4613,19900.0
2007-11-27 11:25:00,51.1,51.21,51.1,51.12,11600.0,33.4482,33.5202,33.4482,33.4613,11600.0
2007-11-27 11:30:00,51.1,51.3,51.1,51.26,20400.0,33.4482,33.5791,33.4482,33.5529,20400.0
2007-11-27 11:35:00,51.25,51.47,51.23,51.39,19000.0,33.5464,33.6904,33.5333,33.638,19000.0
2007-11-27 11:40:00,51.4,51.5,51.27,51.3,14500.0,33.6446,33.71,33.5595,33.5791,14500.0
2007-11-27 11:45:00,51.32,51.34,51.2,51.29,47800.0,33.5922,33.6053,33.5137,33.5726,47800.0
2007-11-27 11:50:00,51.28,51.3,51.06,51.1,49600.0,33.566,33.5791,33.422,33.4482,49600.0
2007-11-27 11:55:00,51.11,51.17,51.09,51.14,14800.0,33.4547,33.494,33.4416,33.4744,14800.0
2007-11-27 12:00:00,51.13,51.22,51.11,51.14,15800.0,33.4678,33.5267,33.4547,33.4744,15800.0
2007-11-27 12:05:00,51.14,51.18,51.1,51.15,16900.0,33.4744,33.5006,33.4482,33.4809,16900.0
2007-11-27 12:10:00,51.15,51.15,51.01,51.01,49600.0,33.4809,33.4809,33.3893,33.3893,49600.0
2007-11-27 12:15:00,50.98,51.1,50.98,51.01,33800.0,33.3696,33.4482,33.3696,33.3893,33800.0
2007-11-27 12:20:00,51.02,51.05,50.89,51.0,32000.0,33.3958,33.4155,33.3107,33.3827,32000.0
2007-11-27 12:25:00,50.99,50.99,50.9,50.93,18200.0,33.3762,33.3762,33.3173,33.3369,18200.0
2007-11-27 12:30:00,50.96,51.14,50.96,51.05,28600.0,33.3566,33.4744,33.3566,33.4155,28600.0
2007-11-27 12:35:00,51.07,51.21,51.06,51.17,30100.0,33.4286,33.5202,33.422,33.494,30100.0
2007-11-27 12:40:00,51.17,51.25,51.09,51.2,35600.0,33.494,33.5464,33.4416,33.5137,35600.0
2007-11-27 12:45:00,51.2,51.3,51.16,51.27,72400.0,33.5137,33.5791,33.4875,33.5595,72400.0
2007-11-27 12:50:00,51.26,51.34,51.21,51.32,41100.0,33.5529,33.6053,33.5202,33.5922,41100.0
2007-11-27 12:55:00,51.32,51.33,51.23,51.23,22100.0,33.5922,33.5987,33.5333,33.5333,22100.0
2007-11-27 13:00:00,51.23,51.3,51.22,51.25,21900.0,33.5333,33.5791,33.5267,33.5464,21900.0
2007-11-27 13:05:00,51.25,51.3,51.24,51.3,12300.0,33.5464,33.5791,33.5398,33.5791,12300.0
2007-11-27 13:10:00,51.3,51.32,51.19,51.28,18600.0,33.5791,33.5922,33.5071,33.566,18600.0
2007-11-27 13:15:00,51.26,51.29,51.18,51.19,11200.0,33.5529,33.5726,33.5006,33.5071,11200.0
2007-11-27 13:20:00,51.19,51.3,51.17,51.25,27900.0,33.5071,33.5791,33.494,33.5464,27900.0
2007-11-27 13:25:00,51.25,51.29,51.17,51.24,31400.0,33.5464,33.5726,33.494,33.5398,31400.0
2007-11-27 13:30:00,51.24,51.26,51.05,51.17,20800.0,33.5398,33.5529,33.4155,33.494,20800.0
2007-11-27 13:35:00,51.17,51.27,51.13,51.19,14100.0,33.494,33.5595,33.4678,33.5071,14100.0
2007-11-27 13:40:00,51.2,51.24,51.15,51.2,14500.0,33.5137,33.5398,33.4809,33.5137,14500.0
2007-11-27 13:45:00,51.21,51.27,51.17,51.22,27200.0,33.5202,33.5595,33.494,33.5267,27200.0
2007-11-27 13:50:00,51.22,51.23,51.0,51.03,25300.0,33.5267,33.5333,33.3827,33.4024,25300.0
2007-11-27 13:55:00,51.02,51.08,51.01,51.08,36900.0,33.3958,33.4351,33.3893,33.4351,36900.0
2007-11-27 14:00:00,51.08,51.1,50.94,50.99,31000.0,33.4351,33.4482,33.3435,33.3762,31000.0
2007-11-27 14:05:00,50.99,51.03,50.96,51.02,40000.0,33.3762,33.4024,33.3566,33.3958,40000.0
2007-11-27 14:10:00,51.03,51.09,51.0,51.02,50500.0,33.4024,33.4416,33.3827,33.3958,50500.0
2007-11-27 14:15:00,51.02,51.2,51.02,51.1,49800.0,33.3958,33.5137,33.3958,33.4482,49800.0
2007-11-27 14:20:00,51.1,51.12,50.95,51.07,27800.0,33.4482,33.4613,33.35,33.4286,27800.0
2007-11-27 14:25:00,51.06,51.2,51.0,51.03,40700.0,33.422,33.5137,33.3827,33.4024,40700.0
2007-11-27 14:30:00,51.05,51.11,51.01,51.09,25400.0,33.4155,33.4547,33.3893,33.4416,25400.0
2007-11-27 14:35:00,51.08,51.1,50.68,50.73,93200.0,33.4351,33.4482,33.1733,33.206,93200.0
2007-11-27 14:40:00,50.77,50.85,50.58,50.6,42800.0,33.2322,33.2846,33.1078,33.1209,42800.0
2007-11-27 14:45:00,50.6,50.76,50.55,50.62,72200.0,33.1209,33.2256,33.0882,33.134,72200.0
2007-11-27 14:50:00,50.62,50.77,50.6,50.68,35500.0,33.134,33.2322,33.1209,33.1733,35500.0
2007-11-27 14:55:00,50.67,50.79,50.65,50.73,41200.0,33.1667,33.2453,33.1536,33.206,41200.0
2007-11-27 15:00:00,50.75,50.82,50.59,50.6,68900.0,33.2191,33.2649,33.1144,33.1209,68900.0
2007-11-27 15:05:00,50.6,50.7,50.56,50.68,57000.0,33.1209,33.1864,33.0947,33.1733,57000.0
2007-11-27 15:10:00,50.69,50.92,50.68,50.85,42400.0,33.1798,33.3304,33.1733,33.2846,42400.0
2007-11-27 15:15:00,50.85,50.92,50.8,50.89,34300.0,33.2846,33.3304,33.2518,33.3107,34300.0
2007-11-27 15:20:00,50.87,50.94,50.8,50.81,39900.0,33.2976,33.3435,33.2518,33.2584,39900.0
2007-11-27 15:25:00,50.82,50.87,50.64,50.83,53700.0,33.2649,33.2976,33.1471,33.2715,53700.0
2007-11-27 15:30:00,50.82,51.13,50.79,51.13,50300.0,33.2649,33.4678,33.2453,33.4678,50300.0
2007-11-27 15:35:00,51.11,51.18,50.98,51.06,89700.0,33.4547,33.5006,33.3696,33.422,89700.0
2007-11-27 15:40:00,51.06,51.13,50.97,51.06,115500.0,33.422,33.4678,33.3631,33.422,115500.0
2007-11-27 15:45:00,51.06,51.16,50.99,51.15,85300.0,33.422,33.4875,33.3762,33.4809,85300.0
2007-11-27 15:50:00,51.13,51.29,51.02,51.27,55000.0,33.4678,33.5726,33.3958,33.5595,55000.0
2007-11-27 15:55:00,51.29,51.29,51.18,51.2,116600.0,33.5726,33.5726,33.5006,33.5137,116600.0
2007-11-28 09:30:00,51.46,51.53,51.19,51.25,86800.0,33.6838,33.7297,33.5071,33.5464,86800.0
2007-11-28 09:35:00,51.24,51.69,51.15,51.2,91200.0,33.5398,33.8344,33.4809,33.5137,91200.0
2007-11-28 09:40:00,51.18,51.62,51.01,51.02,72000.0,33.5006,33.7886,33.3893,33.3958,72000.0
2007-11-28 09:45:00,51.05,51.44,51.0,51.32,46300.0,33.4155,33.6707,33.3827,33.5922,46300.0
2007-11-28 09:50:00,51.32,51.66,51.32,51.58,54400.0,33.5922,33.8147,33.5922,33.7624,54400.0
2007-11-28 09:55:00,51.58,51.79,51.46,51.7,72800.0,33.7624,33.8998,33.6838,33.8409,72800.0
2007-11-28 10:00:00,51.7,51.72,51.46,51.55,98900.0,33.8409,33.854,33.6838,33.7427,98900.0
2007-11-28 10:05:00,51.55,51.6,51.5,51.57,73400.0,33.7427,33.7755,33.71,33.7558,73400.0
2007-11-28 10:10:00,51.57,51.62,51.46,51.49,72600.0,33.7558,33.7886,33.6838,33.7035,72600.0
2007-11-28 10:15:00,51.49,51.64,51.48,51.57,43000.0,33.7035,33.8017,33.6969,33.7558,43000.0
2007-11-28 10:20:00,51.57,51.76,51.57,51.66,60400.0,33.7558,33.8802,33.7558,33.8147,60400.0
2007-11-28 10:25:00,51.67,51.75,51.58,51.67,91800.0,33.8213,33.8737,33.7624,33.8213,91800.0
2007-11-28 10:30:00,51.67,51.75,51.6,51.64,89400.0,33.8213,33.8737,33.7755,33.8017,89400.0
2007-11-28 10:35:00,51.63,51.8,51.62,51.8,29300.0,33.7951,33.9064,33.7886,33.9064,29300.0
2007-11-28 10:40:00,51.8,51.9,51.64,51.79,230100.0,33.9064,33.9718,33.8017,33.8998,230100.0
2007-11-28 10:45:00,51.83,51.87,51.62,51.78,119400.0,33.926,33.9522,33.7886,33.8933,119400.0
2007-11-28 10:50:00,51.83,51.84,51.6,51.66,69800.0,33.926,33.9326,33.7755,33.8147,69800.0
2007-11-28 10:55:00,51.66,51.71,51.6,51.67,28800.0,33.8147,33.8475,33.7755,33.8213,28800.0
2007-11-28 11:00:00,51.66,51.66,51.5,51.52,357600.0,33.8147,33.8147,33.71,33.7231,357600.0
2007-11-28 11:05:00,51.49,51.57,51.39,51.44,55800.0,33.7035,33.7558,33.638,33.6707,55800.0
2007-11-28 11:10:00,51.43,51.58,51.39,51.43,55100.0,33.6642,33.7624,33.638,33.6642,55100.0
2007-11-28 11:15:00,51.43,51.49,51.42,51.42,15800.0,33.6642,33.7035,33.6577,33.6577,15800.0
2007-11-28 11:20:00,51.41,51.46,51.37,51.4,38500.0,33.6511,33.6838,33.6249,33.6446,38500.0
2007-11-28 11:25:00,51.4,51.43,51.4,51.4,47500.0,33.6446,33.6642,33.6446,33.6446,47500.0
2007-11-28 11:30:00,51.41,51.45,51.39,51.41,32400.0,33.6511,33.6773,33.638,33.6511,32400.0
2007-11-28 11:35:00,51.41,51.57,51.4,51.42,59200.0,33.6511,33.7558,33.6446,33.6577,59200.0
2007-11-28 11:40:00,51.41,51.6,51.41,51.44,42600.0,33.6511,33.7755,33.6511,33.6707,42600.0
2007-11-28 11:45:00,51.44,51.49,51.4,51.42,21500.0,33.6707,33.7035,33.6446,33.6577,21500.0
2007-11-28 11:50:00,51.42,51.46,51.39,51.46,40300.0,33.6577,33.6838,33.638,33.6838,40300.0
2007-11-28 11:55:00,51.46,51.52,51.46,51.49,23000.0,33.6838,33.7231,33.6838,33.7035,23000.0
2007-11-28 12:00:00,51.49,51.68,51.49,51.67,23400.0,33.7035,33.8278,33.7035,33.8213,23400.0
2007-11-28 12:05:00,51.67,51.83,51.67,51.83,37300.0,33.8213,33.926,33.8213,33.926,37300.0
2007-11-28 12:10:00,51.84,51.86,51.79,51.86,30400.0,33.9326,33.9457,33.8998,33.9457,30400.0
2007-11-28 12:15:00,51.84,51.86,51.75,51.81,26000.0,33.9326,33.9457,33.8737,33.9129,26000.0
2007-11-28 12:20:00,51.8,51.89,51.78,51.89,25900.0,33.9064,33.9653,33.8933,33.9653,25900.0
2007-11-28 12:25:00,51.89,51.92,51.85,51.87,24600.0,33.9653,33.9849,33.9391,33.9522,24600.0
2007-11-28 12:30:00,51.88,51.88,51.7,51.7,58400.0,33.9588,33.9588,33.8409,33.8409,58400.0
2007-11-28 12:35:00,51.7,51.74,51.58,51.58,28100.0,33.8409,33.8671,33.7624,33.7624,28100.0
2007-11-28 12:40:00,51.58,51.61,51.47,51.5,45500.0,33.7624,33.782,33.6904,33.71,45500.0
2007-11-28 12:45:00,51.5,51.51,51.4,51.45,32300.0,33.71,33.7166,33.6446,33.6773,32300.0
2007-11-28 12:50:00,51.45,51.46,51.4,51.41,46100.0,33.6773,33.6838,33.6446,33.6511,46100.0
2007-11-28 12:55:00,51.41,51.46,51.37,51.37,46700.0,33.6511,33.6838,33.6249,33.6249,46700.0
2007-11-28 13:00:00,51.38,51.4,51.3,51.31,52000.0,33.6315,33.6446,33.5791,33.5857,52000.0
2007-11-28 13:05:00,51.31,51.34,51.29,51.31,42600.0,33.5857,33.6053,33.5726,33.5857,42600.0
2007-11-28 13:10:00,51.31,51.35,51.28,51.33,55600.0,33.5857,33.6118,33.566,33.5987,55600.0
2007-11-28 13:15:00,51.33,51.46,51.32,51.42,46000.0,33.5987,33.6838,33.5922,33.6577,46000.0
2007-11-28 13:20:00,51.42,51.43,51.34,51.36,65300.0,33.6577,33.6642,33.6053,33.6184,65300.0
2007-11-28 13:25:00,51.35,51.5,51.32,51.44,94100.0,33.6118,33.71,33.5922,33.6707,94100.0
2007-11-28 13:30:00,51.44,51.55,51.42,51.49,58100.0,33.6707,33.7427,33.6577,33.7035,58100.0
2007-11-28 13:35:00,51.49,51.57,51.46,51.5,67300.0,33.7035,33.7558,33.6838,33.71,67300.0
2007-11-28 13:40:00,51.49,51.5,51.39,51.4,30300.0,33.7035,33.71,33.638,33.6446,30300.0
2007-11-28 13:45:00,51.4,51.44,51.35,51.39,63600.0,33.6446,33.6707,33.6118,33.638,63600.0
2007-11-28 13:50:00,51.39,51.59,51.39,51.48,36400.0,33.638,33.7689,33.638,33.6969,36400.0
2007-11-28 13:55:00,51.48,51.64,51.46,51.51,54600.0,33.6969,33.8017,33.6838,33.7166,54600.0
2007-11-28 14:00:00,51.5,51.66,51.44,51.63,63600.0,33.71,33.8147,33.6707,33.7951,63600.0
2007-11-28 14:05:00,51.61,51.73,51.6,51.64,117400.0,33.782,33.8606,33.7755,33.8017,117400.0
2007-11-28 14:10:00,51.65,51.66,51.54,51.6,103200.0,33.8082,33.8147,33.7362,33.7755,103200.0
2007-11-28 14:15:00,51.6,51.63,51.5,51.52,51700.0,33.7755,33.7951,33.71,33.7231,51700.0
2007-11-28 14:20:00,51.5,51.52,51.47,51.51,57800.0,33.71,33.7231,33.6904,33.7166,57800.0
2007-11-28 14:25:00,51.51,51.55,51.46,51.47,52900.0,33.7166,33.7427,33.6838,33.6904,52900.0
2007-11-28 14:30:00,51.47,51.5,51.44,51.5,37100.0,33.6904,33.71,33.6707,33.71,37100.0
2007-11-28 14:35:00,51.51,51.6,51.44,51.45,53000.0,33.7166,33.7755,33.6707,33.6773,53000.0
2007-11-28 14:40:00,51.44,51.5,51.43,51.44,40900.0,33.6707,33.71,33.6642,33.6707,40900.0
2007-11-28 14:45:00,51.43,51.5,51.35,51.5,53100.0,33.6642,33.71,33.6118,33.71,53100.0
2007-11-28 14:50:00,51.5,51.52,51.36,51.38,50000.0,33.71,33.7231,33.6184,33.6315,50000.0
2007-11-28 14:55:00,51.39,51.47,51.38,51.43,35100.0,33.638,33.6904,33.6315,33.6642,35100.0
2007-11-28 15:00:00,51.42,51.5,51.38,51.49,34000.0,33.6577,33.71,33.6315,33.7035,34000.0
2007-11-28 15:05:00,51.5,51.55,51.4,51.49,111500.0,33.71,33.7427,33.6446,33.7035,111500.0
2007-11-28 15:10:00,51.5,51.55,51.44,51.48,56100.0,33.71,33.7427,33.6707,33.6969,56100.0
2007-11-28 15:15:00,51.48,51.54,51.45,51.49,37500.0,33.6969,33.7362,33.6773,33.7035,37500.0
2007-11-28 15:20:00,51.48,51.51,51.47,51.48,57100.0,33.6969,33.7166,33.6904,33.6969,57100.0
2007-11-28 15:25:00,51.48,51.5,51.43,51.5,42600.0,33.6969,33.71,33.6642,33.71,42600.0
2007-11-28 15:30:00,51.5,51.51,51.45,51.49,58600.0,33.71,33.7166,33.6773,33.7035,58600.0
2007-11-28 15:35:00,51.48,51.52,51.42,51.45,76000.0,33.6969,33.7231,33.6577,33.6773,76000.0
2007-11-28 15:40:00,51.45,51.52,51.4,51.41,107700.0,33.6773,33.7231,33.6446,33.6511,107700.0
2007-11-28 15:45:00,51.4,51.45,51.32,51.32,79800.0,33.6446,33.6773,33.5922,33.5922,79800.0
2007-11-28 15:50:00,51.31,51.53,51.3,51.49,135000.0,33.5857,33.7297,33.5791,33.7035,135000.0
2007-11-28 15:55:00,51.49,51.57,51.47,51.53,168300.0,33.7035,33.7558,33.6904,33.7297,168300.0
2007-11-29 09:30:00,51.18,51.57,51.18,51.25,44100.0,33.5006,33.7558,33.5006,33.5464,44100.0
2007-11-29 09:35:00,51.26,51.39,51.2,51.26,24800.0,33.5529,33.638,33.5137,33.5529,24800.0
2007-11-29 09:40:00,51.26,51.35,51.17,51.26,35400.0,33.5529,33.6118,33.494,33.5529,35400.0
2007-11-29 09:45:00,51.24,51.27,51.17,51.21,43400.0,33.5398,33.5595,33.494,33.5202,43400.0
2007-11-29 09:50:00,51.21,51.29,51.19,51.29,41600.0,33.5202,33.5726,33.5071,33.5726,41600.0
2007-11-29 09:55:00,51.28,51.31,51.16,51.22,35100.0,33.566,33.5857,33.4875,33.5267,35100.0
2007-11-29 10:00:00,51.22,51.41,51.16,51.16,34800.0,33.5267,33.6511,33.4875,33.4875,34800.0
2007-11-29 10:05:00,51.17,51.35,51.15,51.17,54600.0,33.494,33.6118,33.4809,33.494,54600.0
2007-11-29 10:10:00,51.17,51.19,51.0,51.01,64500.0,33.494,33.5071,33.3827,33.3893,64500.0
2007-11-29 10:15:00,51.02,51.09,51.01,51.02,30000.0,33.3958,33.4416,33.3893,33.3958,30000.0
2007-11-29 10:20:00,51.02,51.07,50.99,51.0,38900.0,33.3958,33.4286,33.3762,33.3827,38900.0
2007-11-29 10:25:00,51.01,51.04,50.98,51.02,41400.0,33.3893,33.4089,33.3696,33.3958,41400.0
2007-11-29 10:30:00,51.03,51.11,50.98,51.0,36500.0,33.4024,33.4547,33.3696,33.3827,36500.0
2007-11-29 10:35:00,51.0,51.16,50.96,51.13,33600.0,33.3827,33.4875,33.3566,33.4678,33600.0
2007-11-29 10:40:00,51.14,51.19,51.09,51.17,28000.0,33.4744,33.5071,33.4416,33.494,28000.0
2007-11-29 10:45:00,51.17,51.25,51.13,51.15,23700.0,33.494,33.5464,33.4678,33.4809,23700.0
2007-11-29 10:50:00,51.17,51.26,51.16,51.26,29100.0,33.494,33.5529,33.4875,33.5529,29100.0
2007-11-29 10:55:00,51.25,51.33,51.23,51.28,26700.0,33.5464,33.5987,33.5333,33.566,26700.0
2007-11-29 11:00:00,51.26,51.28,51.2,51.28,22600.0,33.5529,33.566,33.5137,33.566,22600.0
2007-11-29 11:05:00,51.26,51.4,51.25,51.35,14300.0,33.5529,33.6446,33.5464,33.6118,14300.0
2007-11-29 11:10:00,51.35,51.47,51.31,51.44,16700.0,33.6118,33.6904,33.5857,33.6707,16700.0
2007-11-29 11:15:00,51.42,51.44,51.38,51.42,22900.0,33.6577,33.6707,33.6315,33.6577,22900.0
2007-11-29 11:20:00,51.41,51.45,51.35,51.45,33000.0,33.6511,33.6773,33.6118,33.6773,33000.0
2007-11-29 11:25:00,51.45,51.55,51.44,51.53,21200.0,33.6773,33.7427,33.6707,33.7297,21200.0
2007-11-29 11:30:00,51.54,51.71,51.54,51.65,40900.0,33.7362,33.8475,33.7362,33.8082,40900.0
2007-11-29 11:35:00,51.65,51.65,51.59,51.6,31500.0,33.8082,33.8082,33.7689,33.7755,31500.0
2007-11-29 11:40:00,51.6,51.62,51.56,51.59,32500.0,33.7755,33.7886,33.7493,33.7689,32500.0
2007-11-29 11:45:00,51.59,51.74,51.59,51.67,31700.0,33.7689,33.8671,33.7689,33.8213,31700.0
2007-11-29 11:50:00,51.68,51.72,51.66,51.69,21000.0,33.8278,33.854,33.8147,33.8344,21000.0
2007-11-29 11:55:00,51.69,51.85,51.68,51.81,32900.0,33.8344,33.9391,33.8278,33.9129,32900.0
2007-11-29 12:00:00,51.81,51.89,51.81,51.85,33700.0,33.9129,33.9653,33.9129,33.9391,33700.0
2007-11-29 12:05:00,51.85,51.89,51.82,51.84,27500.0,33.9391,33.9653,33.9195,33.9326,27500.0
2007-11-29 12:10:00,51.83,51.83,51.62,51.66,22600.0,33.926,33.926,33.7886,33.8147,22600.0
2007-11-29 12:15:00,51.65,51.65,51.57,51.6,21700.0,33.8082,33.8082,33.7558,33.7755,21700.0
2007-11-29 12:20:00,51.6,51.62,51.53,51.56,34200.0,33.7755,33.7886,33.7297,33.7493,34200.0
2007-11-29 12:25:00,51.56,51.59,51.53,51.56,32000.0,33.7493,33.7689,33.7297,33.7493,32000.0
2007-11-29 12:30:00,51.55,51.56,51.53,51.56,11700.0,33.7427,33.7493,33.7297,33.7493,11700.0
2007-11-29 12:35:00,51.54,51.67,51.54,51.67,15500.0,33.7362,33.8213,33.7362,33.8213,15500.0
2007-11-29 12:40:00,51.67,51.76,51.67,51.73,12000.0,33.8213,33.8802,33.8213,33.8606,12000.0
2007-11-29 12:45:00,51.75,51.76,51.5,51.53,25500.0,33.8737,33.8802,33.71,33.7297,25500.0
2007-11-29 12:50:00,51.53,51.76,51.47,51.74,39700.0,33.7297,33.8802,33.6904,33.8671,39700.0
2007-11-29 12:55:00,51.74,51.77,51.5,51.52,36400.0,33.8671,33.8868,33.71,33.7231,36400.0
2007-11-29 13:00:00,51.52,51.59,51.39,51.41,21600.0,33.7231,33.7689,33.638,33.6511,21600.0
2007-11-29 13:05:00,51.41,51.59,51.4,51.59,16600.0,33.6511,33.7689,33.6446,33.7689,16600.0
2007-11-29 13:10:00,51.57,51.59,51.51,51.56,17100.0,33.7558,33.7689,33.7166,33.7493,17100.0
2007-11-29 13:15:00,51.58,51.63,51.54,51.56,15300.0,33.7624,33.7951,33.7362,33.7493,15300.0
2007-11-29 13:20:00,51.57,51.57,51.43,51.49,25200.0,33.7558,33.7558,33.6642,33.7035,25200.0
2007-11-29 13:25:00,51.51,51.52,51.44,51.48,17100.0,33.7166,33.7231,33.6707,33.6969,17100.0
2007-11-29 13:30:00,51.5,51.6,51.5,51.52,18200.0,33.71,33.7755,33.71,33.7231,18200.0
2007-11-29 13:35:00,51.55,51.61,51.52,51.53,13200.0,33.7427,33.782,33.7231,33.7297,13200.0
2007-11-29 13:40:00,51.52,51.52,51.35,51.4,31400.0,33.7231,33.7231,33.6118,33.6446,31400.0
2007-11-29 13:45:00,51.4,51.5,51.37,51.47,37900.0,33.6446,33.71,33.6249,33.6904,37900.0
2007-11-29 13:50:00,51.46,51.67,51.46,51.65,19900.0,33.6838,33.8213,33.6838,33.8082,19900.0
2007-11-29 13:55:00,51.65,51.7,51.6,51.6,30400.0,33.8082,33.8409,33.7755,33.7755,30400.0
2007-11-29 14:00:00,51.6,51.67,51.5,51.53,40000.0,33.7755,33.8213,33.71,33.7297,40000.0
2007-11-29 14:05:00,51.51,51.66,51.51,51.66,23100.0,33.7166,33.8147,33.7166,33.8147,23100.0
2007-11-29 14:10:00,51.66,51.72,51.63,51.72,22700.0,33.8147,33.854,33.7951,33.854,22700.0
2007-11-29 14:15:00,51.72,51.86,51.72,51.81,32600.0,33.854,33.9457,33.854,33.9129,32600.0
2007-11-29 14:20:00,51.79,51.82,51.77,51.82,19400.0,33.8998,33.9195,33.8868,33.9195,19400.0
2007-11-29 14:25:00,51.82,51.95,51.78,51.93,46000.0,33.9195,34.0046,33.8933,33.9915,46000.0
2007-11-29 14:30:00,51.93,51.95,51.78,51.78,35500.0,33.9915,34.0046,33.8933,33.8933,35500.0
2007-11-29 14:35:00,51.78,51.92,51.77,51.91,30700.0,33.8933,33.9849,33.8868,33.9784,30700.0
2007-11-29 14:40:00,51.9,52.0,51.9,52.0,38000.0,33.9718,34.0373,33.9718,34.0373,38000.0
2007-11-29 14:45:00,52.0,52.0,51.88,51.94,33600.0,34.0373,34.0373,33.9588,33.998,33600.0
2007-11-29 14:50:00,51.95,52.0,51.9,51.92,33400.0,34.0046,34.0373,33.9718,33.9849,33400.0
2007-11-29 14:55:00,51.93,52.0,51.9,51.96,29600.0,33.9915,34.0373,33.9718,34.0111,29600.0
2007-11-29 15:00:00,51.97,52.13,51.94,52.02,53400.0,34.0177,34.1224,33.998,34.0504,53400.0
2007-11-29 15:05:00,52.03,52.14,52.02,52.1,39200.0,34.0569,34.1289,34.0504,34.1028,39200.0
2007-11-29 15:10:00,52.09,52.13,52.04,52.05,33500.0,34.0962,34.1224,34.0635,34.07,33500.0
2007-11-29 15:15:00,52.05,52.19,52.01,52.16,44800.0,34.07,34.1617,34.0438,34.142,44800.0
2007-11-29 15:20:00,52.16,52.21,52.08,52.18,45700.0,34.142,34.1748,34.0897,34.1551,45700.0
2007-11-29 15:25:00,52.18,52.28,52.13,52.28,58500.0,34.1551,34.2206,34.1224,34.2206,58500.0
2007-11-29 15:30:00,52.27,52.27,52.1,52.19,47200.0,34.214,34.214,34.1028,34.1617,47200.0
2007-11-29 15:35:00,52.2,52.22,52.11,52.18,56700.0,34.1682,34.1813,34.1093,34.1551,56700.0
2007-11-29 15:40:00,52.18,52.31,52.07,52.31,48100.0,34.1551,34.2402,34.0831,34.2402,48100.0
2007-11-29 15:45:00,52.31,52.37,52.24,52.33,79800.0,34.2402,34.2795,34.1944,34.2533,79800.0
2007-11-29 15:50:00,52.34,52.35,52.21,52.21,50800.0,34.2599,34.2664,34.1748,34.1748,50800.0
2007-11-29 15:55:00,52.21,52.4,52.21,52.32,104500.0,34.1748,34.2991,34.1748,34.2468,104500.0
2007-11-30 09:30:00,52.81,53.74,52.81,53.67,106300.0,34.5675,35.1762,34.5675,35.1304,106300.0
2007-11-30 09:35:00,53.64,53.88,53.58,53.77,68100.0,35.1108,35.2679,35.0715,35.1959,68100.0
2007-11-30 09:40:00,53.8,53.93,53.77,53.81,60900.0,35.2155,35.3006,35.1959,35.2221,60900.0
2007-11-30 09:45:00,53.81,53.81,53.32,53.41,57600.0,35.2221,35.2221,34.9013,34.9602,57600.0
2007-11-30 09:50:00,53.37,53.42,53.17,53.2,62300.0,34.9341,34.9668,34.8031,34.8228,62300.0
2007-11-30 09:55:00,53.21,53.22,53.08,53.17,37100.0,34.8293,34.8359,34.7442,34.8031,37100.0
2007-11-30 10:00:00,53.19,53.39,53.12,53.26,44600.0,34.8162,34.9471,34.7704,34.8621,44600.0
2007-11-30 10:05:00,53.29,53.51,53.26,53.51,18600.0,34.8817,35.0257,34.8621,35.0257,18600.0
2007-11-30 10:10:00,53.51,53.51,53.22,53.24,42300.0,35.0257,35.0257,34.8359,34.849,42300.0
2007-11-30 10:15:00,53.26,53.3,53.21,53.23,45200.0,34.8621,34.8882,34.8293,34.8424,45200.0
2007-11-30 10:20:00,53.22,53.23,53.03,53.03,67600.0,34.8359,34.8424,34.7115,34.7115,67600.0
2007-11-30 10:25:00,53.03,53.05,52.95,52.99,44100.0,34.7115,34.7246,34.6591,34.6853,44100.0
2007-11-30 10:30:00,53.0,53.04,52.94,53.0,53000.0,34.6919,34.718,34.6526,34.6919,53000.0
2007-11-30 10:35:00,53.0,53.01,52.91,52.96,19400.0,34.6919,34.6984,34.633,34.6657,19400.0
2007-11-30 10:40:00,52.96,52.97,52.87,52.9,20900.0,34.6657,34.6722,34.6068,34.6264,20900.0
2007-11-30 10:45:00,52.91,52.94,52.87,52.88,15300.0,34.633,34.6526,34.6068,34.6133,15300.0
2007-11-30 10:50:00,52.87,52.98,52.81,52.98,35300.0,34.6068,34.6788,34.5675,34.6788,35300.0
2007-11-30 10:55:00,52.99,52.99,52.92,52.94,31100.0,34.6853,34.6853,34.6395,34.6526,31100.0
2007-11-30 11:00:00,52.93,52.95,52.82,52.83,41700.0,34.646,34.6591,34.574,34.5806,41700.0
2007-11-30 11:05:00,52.83,52.86,52.81,52.82,26800.0,34.5806,34.6002,34.5675,34.574,26800.0
2007-11-30 11:10:00,52.84,52.97,52.82,52.87,50700.0,34.5871,34.6722,34.574,34.6068,50700.0
2007-11-30 11:15:00,52.86,52.98,52.85,52.86,43600.0,34.6002,34.6788,34.5937,34.6002,43600.0
2007-11-30 11:20:00,52.88,53.08,52.85,53.03,35800.0,34.6133,34.7442,34.5937,34.7115,35800.0
2007-11-30 11:25:00,53.03,53.1,52.96,53.1,36600.0,34.7115,34.7573,34.6657,34.7573,36600.0
2007-11-30 11:30:00,53.11,53.2,53.05,53.2,24000.0,34.7639,34.8228,34.7246,34.8228,24000.0
2007-11-30 11:35:00,53.2,53.23,53.14,53.18,16100.0,34.8228,34.8424,34.7835,34.8097,16100.0
2007-11-30 11:40:00,53.2,53.25,53.18,53.24,18900.0,34.8228,34.8555,34.8097,34.849,18900.0
2007-11-30 11:45:00,53.24,53.33,53.23,53.31,15600.0,34.849,34.9079,34.8424,34.8948,15600.0
2007-11-30 11:50:00,53.31,53.32,53.27,53.29,19900.0,34.8948,34.9013,34.8686,34.8817,19900.0
2007-11-30 11:55:00,53.3,53.4,53.28,53.34,31800.0,34.8882,34.9537,34.8751,34.9144,31800.0
2007-11-30 12:00:00,53.34,53.43,53.28,53.43,31400.0,34.9144,34.9733,34.8751,34.9733,31400.0
2007-11-30 12:05:00,53.41,53.42,53.33,53.35,21500.0,34.9602,34.9668,34.9079,34.921,21500.0
2007-11-30 12:10:00,53.35,53.4,53.33,53.35,32700.0,34.921,34.9537,34.9079,34.921,32700.0
2007-11-30 12:15:00,53.34,53.35,53.2,53.21,30100.0,34.9144,34.921,34.8228,34.8293,30100.0
2007-11-30 12:20:00,53.22,53.23,53.06,53.08,29500.0,34.8359,34.8424,34.7311,34.7442,29500.0
2007-11-30 12:25:00,53.06,53.11,53.0,53.11,30100.0,34.7311,34.7639,34.6919,34.7639,30100.0
2007-11-30 12:30:00,53.11,53.12,53.06,53.06,37100.0,34.7639,34.7704,34.7311,34.7311,37100.0
2007-11-30 12:35:00,53.06,53.07,53.01,53.05,19900.0,34.7311,34.7377,34.6984,34.7246,19900.0
2007-11-30 12:40:00,53.06,53.1,52.93,52.94,21500.0,34.7311,34.7573,34.646,34.6526,21500.0
2007-11-30 12:45:00,52.92,53.1,52.92,53.08,20600.0,34.6395,34.7573,34.6395,34.7442,20600.0
2007-11-30 12:50:00,53.08,53.15,53.04,53.04,14800.0,34.7442,34.79,34.718,34.718,14800.0
2007-11-30 12:55:00,53.04,53.22,53.04,53.17,16900.0,34.718,34.8359,34.718,34.8031,16900.0
2007-11-30 13:00:00,53.19,53.21,53.08,53.15,15500.0,34.8162,34.8293,34.7442,34.79,15500.0
2007-11-30 13:05:00,53.18,53.21,53.11,53.18,19200.0,34.8097,34.8293,34.7639,34.8097,19200.0
2007-11-30 13:10:00,53.2,53.24,53.17,53.18,13000.0,34.8228,34.849,34.8031,34.8097,13000.0
2007-11-30 13:15:00,53.18,53.29,53.17,53.26,34600.0,34.8097,34.8817,34.8031,34.8621,34600.0
2007-11-30 13:20:00,53.26,53.35,53.23,53.35,28800.0,34.8621,34.921,34.8424,34.921,28800.0
2007-11-30 13:25:00,53.35,53.38,53.3,53.36,21600.0,34.921,34.9406,34.8882,34.9275,21600.0
2007-11-30 13:30:00,53.35,53.39,53.33,53.33,9200.0,34.921,34.9471,34.9079,34.9079,9200.0
2007-11-30 13:35:00,53.33,53.46,53.31,53.31,28000.0,34.9079,34.993,34.8948,34.8948,28000.0
2007-11-30 13:40:00,53.31,53.36,53.31,53.34,15600.0,34.8948,34.9275,34.8948,34.9144,15600.0
2007-11-30 13:45:00,53.34,53.36,53.29,53.36,16200.0,34.9144,34.9275,34.8817,34.9275,16200.0
2007-11-30 13:50:00,53.36,53.39,53.21,53.27,22600.0,34.9275,34.9471,34.8293,34.8686,22600.0
2007-11-30 13:55:00,53.26,53.34,53.24,53.25,15500.0,34.8621,34.9144,34.849,34.8555,15500.0
2007-11-30 14:00:00,53.27,53.32,53.09,53.11,25400.0,34.8686,34.9013,34.7508,34.7639,25400.0
2007-11-30 14:05:00,53.1,53.21,53.08,53.17,19000.0,34.7573,34.8293,34.7442,34.8031,19000.0
2007-11-30 14:10:00,53.18,53.22,53.14,53.16,17000.0,34.8097,34.8359,34.7835,34.7966,17000.0
2007-11-30 14:15:00,53.18,53.19,53.13,53.18,16200.0,34.8097,34.8162,34.777,34.8097,16200.0
2007-11-30 14:20:00,53.18,53.24,53.15,53.21,18600.0,34.8097,34.849,34.79,34.8293,18600.0
2007-11-30 14:25:00,53.22,53.22,53.12,53.15,25500.0,34.8359,34.8359,34.7704,34.79,25500.0
2007-11-30 14:30:00,53.16,53.18,53.02,53.18,28500.0,34.7966,34.8097,34.705,34.8097,28500.0
2007-11-30 14:35:00,53.19,53.28,53.19,53.25,30500.0,34.8162,34.8751,34.8162,34.8555,30500.0
2007-11-30 14:40:00,53.24,53.25,53.13,53.18,19400.0,34.849,34.8555,34.777,34.8097,19400.0
2007-11-30 14:45:00,53.18,53.23,53.09,53.09,34000.0,34.8097,34.8424,34.7508,34.7508,34000.0
2007-11-30 14:50:00,53.09,53.11,52.94,53.0,47700.0,34.7508,34.7639,34.6526,34.6919,47700.0
2007-11-30 14:55:00,53.02,53.04,52.88,52.95,28700.0,34.705,34.718,34.6133,34.6591,28700.0
2007-11-30 15:00:00,52.95,52.99,52.86,52.87,27400.0,34.6591,34.6853,34.6002,34.6068,27400.0
2007-11-30 15:05:00,52.87,52.87,52.74,52.8,53300.0,34.6068,34.6068,34.5217,34.561,53300.0
2007-11-30 15:10:00,52.8,52.85,52.69,52.84,34900.0,34.561,34.5937,34.489,34.5871,34900.0
2007-11-30 15:15:00,52.84,52.94,52.76,52.93,31700.0,34.5871,34.6526,34.5348,34.646,31700.0
2007-11-30 15:20:00,52.92,52.99,52.91,52.98,33300.0,34.6395,34.6853,34.633,34.6788,33300.0
2007-11-30 15:25:00,52.97,53.0,52.89,52.9,56400.0,34.6722,34.6919,34.6199,34.6264,56400.0
2007-11-30 15:30:00,52.92,53.0,52.85,52.86,48000.0,34.6395,34.6919,34.5937,34.6002,48000.0
2007-11-30 15:35:00,52.86,52.93,52.84,52.87,35600.0,34.6002,34.646,34.5871,34.6068,35600.0
2007-11-30 15:40:00,52.87,53.08,52.86,53.04,74800.0,34.6068,34.7442,34.6002,34.718,74800.0
2007-11-30 15:45:00,53.04,53.04,52.95,52.96,118700.0,34.718,34.718,34.6591,34.6657,118700.0
2007-11-30 15:50:00,52.97,53.03,52.91,53.03,155200.0,34.6722,34.7115,34.633,34.7115,155200.0
2007-11-30 15:55:00,53.02,53.16,53.0,53.16,161800.0,34.705,34.7966,34.6919,34.7966,161800.0
2007-12-03 09:30:00,52.58,53.25,52.58,53.21,45900.0,34.4169,34.8555,34.4169,34.8293,45900.0
2007-12-03 09:35:00,53.16,53.21,53.04,53.05,46100.0,34.7966,34.8293,34.718,34.7246,46100.0
2007-12-03 09:40:00,53.06,53.15,52.91,53.13,75800.0,34.7311,34.79,34.633,34.777,75800.0
2007-12-03 09:45:00,53.13,53.25,53.13,53.22,33600.0,34.777,34.8555,34.777,34.8359,33600.0
2007-12-03 09:50:00,53.22,53.23,53.11,53.13,22100.0,34.8359,34.8424,34.7639,34.777,22100.0
2007-12-03 09:55:00,53.14,53.15,53.1,53.11,21400.0,34.7835,34.79,34.7573,34.7639,21400.0
2007-12-03 10:00:00,53.1,53.37,53.07,53.2,57800.0,34.7573,34.9341,34.7377,34.8228,57800.0
2007-12-03 10:05:00,53.2,53.33,53.15,53.21,78600.0,34.8228,34.9079,34.79,34.8293,78600.0
2007-12-03 10:10:00,53.22,53.4,53.21,53.29,45000.0,34.8359,34.9537,34.8293,34.8817,45000.0
2007-12-03 10:15:00,53.29,53.44,53.29,53.31,32400.0,34.8817,34.9799,34.8817,34.8948,32400.0
2007-12-03 10:20:00,53.3,53.48,53.3,53.48,33200.0,34.8882,35.0061,34.8882,35.0061,33200.0
2007-12-03 10:25:00,53.46,53.55,53.43,53.52,86400.0,34.993,35.0519,34.9733,35.0322,86400.0
2007-12-03 10:30:00,53.49,53.86,53.48,53.82,53200.0,35.0126,35.2548,35.0061,35.2286,53200.0
2007-12-03 10:35:00,53.85,53.85,53.72,53.73,41400.0,35.2482,35.2482,35.1632,35.1697,41400.0
2007-12-03 10:40:00,53.72,53.88,53.72,53.8,40100.0,35.1632,35.2679,35.1632,35.2155,40100.0
2007-12-03 10:45:00,53.8,53.8,53.54,53.61,74400.0,35.2155,35.2155,35.0453,35.0911,74400.0
2007-12-03 10:50:00,53.61,53.68,53.57,53.6,23100.0,35.0911,35.137,35.065,35.0846,23100.0
2007-12-03 10:55:00,53.59,53.79,53.53,53.67,51100.0,35.0781,35.209,35.0388,35.1304,51100.0
2007-12-03 11:00:00,53.68,53.7,53.58,53.61,15100.0,35.137,35.1501,35.0715,35.0911,15100.0
2007-12-03 11:05:00,53.62,53.71,53.59,53.67,22900.0,35.0977,35.1566,35.0781,35.1304,22900.0
2007-12-03 11:10:00,53.68,53.68,53.52,53.52,25400.0,35.137,35.137,35.0322,35.0322,25400.0
2007-12-03 11:15:00,53.53,53.53,53.4,53.42,39200.0,35.0388,35.0388,34.9537,34.9668,39200.0
2007-12-03 11:20:00,53.42,53.52,53.39,53.51,35500.0,34.9668,35.0322,34.9471,35.0257,35500.0
2007-12-03 11:25:00,53.53,53.61,53.51,53.61,31900.0,35.0388,35.0911,35.0257,35.0911,31900.0
2007-12-03 11:30:00,53.61,53.61,53.5,53.58,23800.0,35.0911,35.0911,35.0191,35.0715,23800.0
2007-12-03 11:35:00,53.57,53.65,53.55,53.56,41900.0,35.065,35.1173,35.0519,35.0584,41900.0
2007-12-03 11:40:00,53.57,53.6,53.54,53.54,28000.0,35.065,35.0846,35.0453,35.0453,28000.0
2007-12-03 11:45:00,53.54,53.6,53.53,53.58,30100.0,35.0453,35.0846,35.0388,35.0715,30100.0
2007-12-03 11:50:00,53.59,53.6,53.54,53.54,21900.0,35.0781,35.0846,35.0453,35.0453,21900.0
2007-12-03 11:55:00,53.54,53.58,53.53,53.54,34500.0,35.0453,35.0715,35.0388,35.0453,34500.0
2007-12-03 12:00:00,53.54,53.56,53.49,53.54,22200.0,35.0453,35.0584,35.0126,35.0453,22200.0
2007-12-03 12:05:00,53.53,53.57,53.51,53.52,17300.0,35.0388,35.065,35.0257,35.0322,17300.0
2007-12-03 12:10:00,53.53,53.55,53.49,53.55,21600.0,35.0388,35.0519,35.0126,35.0519,21600.0
2007-12-03 12:15:00,53.54,53.54,53.48,53.53,14600.0,35.0453,35.0453,35.0061,35.0388,14600.0
2007-12-03 12:20:00,53.53,53.53,53.48,53.49,37900.0,35.0388,35.0388,35.0061,35.0126,37900.0
2007-12-03 12:25:00,53.5,53.55,53.49,53.54,32600.0,35.0191,35.0519,35.0126,35.0453,32600.0
2007-12-03 12:30:00,53.54,53.63,53.53,53.59,20400.0,35.0453,35.1042,35.0388,35.0781,20400.0
2007-12-03 12:35:00,53.6,53.72,53.58,53.63,25200.0,35.0846,35.1632,35.0715,35.1042,25200.0
2007-12-03 12:40:00,53.63,53.75,53.6,53.66,19600.0,35.1042,35.1828,35.0846,35.1239,19600.0
2007-12-03 12:45:00,53.67,53.68,53.6,53.62,20700.0,35.1304,35.137,35.0846,35.0977,20700.0
2007-12-03 12:50:00,53.61,53.65,53.56,53.59,53200.0,35.0911,35.1173,35.0584,35.0781,53200.0
2007-12-03 12:55:00,53.6,53.61,53.53,53.53,23000.0,35.0846,35.0911,35.0388,35.0388,23000.0
2007-12-03 13:00:00,53.53,53.54,53.38,53.43,28200.0,35.0388,35.0453,34.9406,34.9733,28200.0
2007-12-03 13:05:00,53.43,53.43,53.32,53.42,31100.0,34.9733,34.9733,34.9013,34.9668,31100.0
2007-12-03 13:10:00,53.42,53.44,53.37,53.38,27900.0,34.9668,34.9799,34.9341,34.9406,27900.0
2007-12-03 13:15:00,53.37,53.45,53.37,53.44,20600.0,34.9341,34.9864,34.9341,34.9799,20600.0
2007-12-03 13:20:00,53.45,53.51,53.41,53.41,22000.0,34.9864,35.0257,34.9602,34.9602,22000.0
2007-12-03 13:25:00,53.42,53.52,53.38,53.43,38300.0,34.9668,35.0322,34.9406,34.9733,38300.0
2007-12-03 13:30:00,53.43,53.48,53.33,53.39,76300.0,34.9733,35.0061,34.9079,34.9471,76300.0
2007-12-03 13:35:00,53.39,53.41,53.3,53.35,25100.0,34.9471,34.9602,34.8882,34.921,25100.0
2007-12-03 13:40:00,53.34,53.37,53.26,53.35,52100.0,34.9144,34.9341,34.8621,34.921,52100.0
2007-12-03 13:45:00,53.35,53.35,53.31,53.31,23200.0,34.921,34.921,34.8948,34.8948,23200.0
2007-12-03 13:50:00,53.32,53.32,53.25,53.26,50000.0,34.9013,34.9013,34.8555,34.8621,50000.0
2007-12-03 13:55:00,53.26,53.3,53.25,53.28,38800.0,34.8621,34.8882,34.8555,34.8751,38800.0
2007-12-03 14:00:00,53.28,53.33,53.25,53.28,29100.0,34.8751,34.9079,34.8555,34.8751,29100.0
2007-12-03 14:05:00,53.28,53.34,53.25,53.28,39500.0,34.8751,34.9144,34.8555,34.8751,39500.0
2007-12-03 14:10:00,53.29,53.33,53.25,53.29,41000.0,34.8817,34.9079,34.8555,34.8817,41000.0
2007-12-03 14:15:00,53.3,53.37,53.28,53.37,23300.0,34.8882,34.9341,34.8751,34.9341,23300.0
2007-12-03 14:20:00,53.38,53.38,53.3,53.33,22300.0,34.9406,34.9406,34.8882,34.9079,22300.0
2007-12-03 14:25:00,53.33,53.37,53.29,53.3,30900.0,34.9079,34.9341,34.8817,34.8882,30900.0
2007-12-03 14:30:00,53.3,53.35,53.25,53.28,53700.0,34.8882,34.921,34.8555,34.8751,53700.0
2007-12-03 14:35:00,53.28,53.35,53.27,53.29,37500.0,34.8751,34.921,34.8686,34.8817,37500.0
2007-12-03 14:40:00,53.29,53.44,53.29,53.36,25200.0,34.8817,34.9799,34.8817,34.9275,25200.0
2007-12-03 14:45:00,53.36,53.38,53.29,53.32,19000.0,34.9275,34.9406,34.8817,34.9013,19000.0
2007-12-03 14:50:00,53.32,53.44,53.3,53.44,18300.0,34.9013,34.9799,34.8882,34.9799,18300.0
2007-12-03 14:55:00,53.43,53.44,53.36,53.38,22600.0,34.9733,34.9799,34.9275,34.9406,22600.0
2007-12-03 15:00:00,53.39,53.44,53.37,53.43,15300.0,34.9471,34.9799,34.9341,34.9733,15300.0
2007-12-03 15:05:00,53.43,53.44,53.25,53.26,45500.0,34.9733,34.9799,34.8555,34.8621,45500.0
2007-12-03 15:10:00,53.26,53.44,53.25,53.44,45700.0,34.8621,34.9799,34.8555,34.9799,45700.0
2007-12-03 15:15:00,53.44,53.45,53.39,53.44,35300.0,34.9799,34.9864,34.9471,34.9799,35300.0
2007-12-03 15:20:00,53.45,53.59,53.4,53.55,56400.0,34.9864,35.0781,34.9537,35.0519,56400.0
2007-12-03 15:25:00,53.56,53.6,53.5,53.52,50100.0,35.0584,35.0846,35.0191,35.0322,50100.0
2007-12-03 15:30:00,53.52,53.56,53.48,53.5,51800.0,35.0322,35.0584,35.0061,35.0191,51800.0
2007-12-03 15:35:00,53.51,53.57,53.48,53.5,39600.0,35.0257,35.065,35.0061,35.0191,39600.0
2007-12-03 15:40:00,53.51,53.62,53.45,53.61,40000.0,35.0257,35.0977,34.9864,35.0911,40000.0
2007-12-03 15:45:00,53.61,53.62,53.51,53.59,49200.0,35.0911,35.0977,35.0257,35.0781,49200.0
2007-12-03 15:50:00,53.59,53.6,53.42,53.46,41400.0,35.0781,35.0846,34.9668,34.993,41400.0
2007-12-03 15:55:00,53.46,53.53,53.44,53.52,57800.0,34.993,35.0388,34.9799,35.0322,57800.0
2007-12-04 09:30:00,52.92,53.79,52.92,53.64,53100.0,34.6395,35.209,34.6395,35.1108,53100.0
2007-12-04 09:35:00,53.58,53.62,53.15,53.25,34100.0,35.0715,35.0977,34.79,34.8555,34100.0
2007-12-04 09:40:00,53.24,53.36,53.05,53.2,44500.0,34.849,34.9275,34.7246,34.8228,44500.0
2007-12-04 09:45:00,53.22,53.4,53.18,53.3,34200.0,34.8359,34.9537,34.8097,34.8882,34200.0
2007-12-04 09:50:00,53.32,53.58,53.29,53.54,44600.0,34.9013,35.0715,34.8817,35.0453,44600.0
2007-12-04 09:55:00,53.51,53.78,53.44,53.71,39800.0,35.0257,35.2024,34.9799,35.1566,39800.0
2007-12-04 10:00:00,53.74,53.74,53.52,53.53,48800.0,35.1762,35.1762,35.0322,35.0388,48800.0
2007-12-04 10:05:00,53.52,53.62,53.26,53.29,53100.0,35.0322,35.0977,34.8621,34.8817,53100.0
2007-12-04 10:10:00,53.29,53.31,53.16,53.23,43200.0,34.8817,34.8948,34.7966,34.8424,43200.0
2007-12-04 10:15:00,53.24,53.33,53.16,53.3,63700.0,34.849,34.9079,34.7966,34.8882,63700.0
2007-12-04 10:20:00,53.32,53.37,53.25,53.29,22200.0,34.9013,34.9341,34.8555,34.8817,22200.0
2007-12-04 10:25:00,53.29,53.42,53.28,53.34,23500.0,34.8817,34.9668,34.8751,34.9144,23500.0
2007-12-04 10:30:00,53.33,53.38,53.3,53.36,26700.0,34.9079,34.9406,34.8882,34.9275,26700.0
2007-12-04 10:35:00,53.32,53.35,53.23,53.31,24800.0,34.9013,34.921,34.8424,34.8948,24800.0
2007-12-04 10:40:00,53.31,53.34,53.27,53.32,20600.0,34.8948,34.9144,34.8686,34.9013,20600.0
2007-12-04 10:45:00,53.31,53.32,53.2,53.23,37500.0,34.8948,34.9013,34.8228,34.8424,37500.0
2007-12-04 10:50:00,53.23,53.28,53.12,53.22,23400.0,34.8424,34.8751,34.7704,34.8359,23400.0
2007-12-04 10:55:00,53.21,53.28,53.18,53.25,30100.0,34.8293,34.8751,34.8097,34.8555,30100.0
2007-12-04 11:00:00,53.25,53.31,53.19,53.27,20200.0,34.8555,34.8948,34.8162,34.8686,20200.0
2007-12-04 11:05:00,53.3,53.34,53.21,53.29,21600.0,34.8882,34.9144,34.8293,34.8817,21600.0
2007-12-04 11:10:00,53.28,53.32,53.19,53.31,21200.0,34.8751,34.9013,34.8162,34.8948,21200.0
2007-12-04 11:15:00,53.29,53.3,53.18,53.25,24300.0,34.8817,34.8882,34.8097,34.8555,24300.0
2007-12-04 11:20:00,53.25,53.35,53.22,53.27,22700.0,34.8555,34.921,34.8359,34.8686,22700.0
2007-12-04 11:25:00,53.25,53.32,53.21,53.22,16100.0,34.8555,34.9013,34.8293,34.8359,16100.0
2007-12-04 11:30:00,53.21,53.23,53.06,53.11,23300.0,34.8293,34.8424,34.7311,34.7639,23300.0
2007-12-04 11:35:00,53.11,53.11,53.05,53.07,38100.0,34.7639,34.7639,34.7246,34.7377,38100.0
2007-12-04 11:40:00,53.07,53.09,53.01,53.09,42300.0,34.7377,34.7508,34.6984,34.7508,42300.0
2007-12-04 11:45:00,53.09,53.16,53.05,53.15,26800.0,34.7508,34.7966,34.7246,34.79,26800.0
2007-12-04 11:50:00,53.14,53.15,53.09,53.12,22700.0,34.7835,34.79,34.7508,34.7704,22700.0
2007-12-04 11:55:00,53.12,53.15,53.05,53.08,19700.0,34.7704,34.79,34.7246,34.7442,19700.0
2007-12-04 12:00:00,53.07,53.23,53.06,53.23,30600.0,34.7377,34.8424,34.7311,34.8424,30600.0
2007-12-04 12:05:00,53.21,53.3,53.21,53.22,15600.0,34.8293,34.8882,34.8293,34.8359,15600.0
2007-12-04 12:10:00,53.22,53.29,53.13,53.13,22000.0,34.8359,34.8817,34.777,34.777,22000.0
2007-12-04 12:15:00,53.13,53.3,53.13,53.26,16000.0,34.777,34.8882,34.777,34.8621,16000.0
2007-12-04 12:20:00,53.26,53.27,53.17,53.2,16600.0,34.8621,34.8686,34.8031,34.8228,16600.0
2007-12-04 12:25:00,53.2,53.29,53.2,53.22,13700.0,34.8228,34.8817,34.8228,34.8359,13700.0
2007-12-04 12:30:00,53.22,53.26,53.17,53.22,20200.0,34.8359,34.8621,34.8031,34.8359,20200.0
2007-12-04 12:35:00,53.22,53.26,53.14,53.16,20200.0,34.8359,34.8621,34.7835,34.7966,20200.0
2007-12-04 12:40:00,53.16,53.23,53.14,53.19,19700.0,34.7966,34.8424,34.7835,34.8162,19700.0
2007-12-04 12:45:00,53.19,53.3,53.18,53.3,16700.0,34.8162,34.8882,34.8097,34.8882,16700.0
2007-12-04 12:50:00,53.28,53.3,53.22,53.25,14400.0,34.8751,34.8882,34.8359,34.8555,14400.0
2007-12-04 12:55:00,53.23,53.26,53.18,53.23,19000.0,34.8424,34.8621,34.8097,34.8424,19000.0
2007-12-04 13:00:00,53.22,53.36,53.2,53.28,31700.0,34.8359,34.9275,34.8228,34.8751,31700.0
2007-12-04 13:05:00,53.26,53.28,53.04,53.08,26300.0,34.8621,34.8751,34.718,34.7442,26300.0
2007-12-04 13:10:00,53.08,53.12,53.05,53.1,135900.0,34.7442,34.7704,34.7246,34.7573,135900.0
2007-12-04 13:15:00,53.08,53.13,53.05,53.05,11900.0,34.7442,34.777,34.7246,34.7246,11900.0
2007-12-04 13:20:00,53.05,53.11,53.05,53.1,18600.0,34.7246,34.7639,34.7246,34.7573,18600.0
2007-12-04 13:25:00,53.1,53.1,53.05,53.05,19800.0,34.7573,34.7573,34.7246,34.7246,19800.0
2007-12-04 13:30:00,53.05,53.1,53.05,53.06,23300.0,34.7246,34.7573,34.7246,34.7311,23300.0
2007-12-04 13:35:00,53.08,53.08,52.94,52.97,121400.0,34.7442,34.7442,34.6526,34.6722,121400.0
2007-12-04 13:40:00,52.97,52.97,52.83,52.9,46400.0,34.6722,34.6722,34.5806,34.6264,46400.0
2007-12-04 13:45:00,52.89,52.96,52.89,52.96,16000.0,34.6199,34.6657,34.6199,34.6657,16000.0
2007-12-04 13:50:00,52.94,52.94,52.86,52.92,14500.0,34.6526,34.6526,34.6002,34.6395,14500.0
2007-12-04 13:55:00,52.91,52.95,52.87,52.95,19000.0,34.633,34.6591,34.6068,34.6591,19000.0
2007-12-04 14:00:00,52.95,52.95,52.8,52.86,29800.0,34.6591,34.6591,34.561,34.6002,29800.0
2007-12-04 14:05:00,52.86,52.86,52.76,52.79,27600.0,34.6002,34.6002,34.5348,34.5544,27600.0
2007-12-04 14:10:00,52.79,52.89,52.72,52.83,30500.0,34.5544,34.6199,34.5086,34.5806,30500.0
2007-12-04 14:15:00,52.83,52.86,52.79,52.8,23800.0,34.5806,34.6002,34.5544,34.561,23800.0
2007-12-04 14:20:00,52.8,52.84,52.71,52.73,23100.0,34.561,34.5871,34.502,34.5151,23100.0
2007-12-04 14:25:00,52.73,52.75,52.65,52.7,21800.0,34.5151,34.5282,34.4628,34.4955,21800.0
2007-12-04 14:30:00,52.7,52.73,52.65,52.71,23000.0,34.4955,34.5151,34.4628,34.502,23000.0
2007-12-04 14:35:00,52.71,52.79,52.7,52.75,17400.0,34.502,34.5544,34.4955,34.5282,17400.0
2007-12-04 14:40:00,52.74,52.76,52.64,52.67,22900.0,34.5217,34.5348,34.4562,34.4759,22900.0
2007-12-04 14:45:00,52.66,52.85,52.66,52.81,50400.0,34.4693,34.5937,34.4693,34.5675,50400.0
2007-12-04 14:50:00,52.81,52.93,52.77,52.92,39700.0,34.5675,34.646,34.5413,34.6395,39700.0
2007-12-04 14:55:00,52.92,53.01,52.82,52.93,35300.0,34.6395,34.6984,34.574,34.646,35300.0
2007-12-04 15:00:00,52.94,53.0,52.92,52.98,37500.0,34.6526,34.6919,34.6395,34.6788,37500.0
2007-12-04 15:05:00,52.98,53.05,52.89,53.02,53000.0,34.6788,34.7246,34.6199,34.705,53000.0
2007-12-04 15:10:00,53.02,53.05,52.97,53.0,47900.0,34.705,34.7246,34.6722,34.6919,47900.0
2007-12-04 15:15:00,53.0,53.05,52.97,53.03,36500.0,34.6919,34.7246,34.6722,34.7115,36500.0
2007-12-04 15:20:00,53.03,53.15,52.95,53.15,30600.0,34.7115,34.79,34.6591,34.79,30600.0
2007-12-04 15:25:00,53.14,53.14,52.97,53.03,40000.0,34.7835,34.7835,34.6722,34.7115,40000.0
2007-12-04 15:30:00,53.03,53.07,52.97,53.05,31900.0,34.7115,34.7377,34.6722,34.7246,31900.0
2007-12-04 15:35:00,53.05,53.11,52.96,53.02,47100.0,34.7246,34.7639,34.6657,34.705,47100.0
2007-12-04 15:40:00,53.01,53.02,52.89,52.98,64500.0,34.6984,34.705,34.6199,34.6788,64500.0
2007-12-04 15:45:00,53.0,53.03,52.93,52.97,75500.0,34.6919,34.7115,34.646,34.6722,75500.0
2007-12-04 15:50:00,52.98,53.03,52.93,52.97,47900.0,34.6788,34.7115,34.646,34.6722,47900.0
2007-12-04 15:55:00,52.97,52.99,52.85,52.85,77500.0,34.6722,34.6853,34.5937,34.5937,77500.0
2007-12-05 09:30:00,53.45,53.98,53.45,53.81,89500.0,34.9864,35.3333,34.9864,35.2221,89500.0
2007-12-05 09:35:00,53.78,53.78,53.5,53.58,32800.0,35.2024,35.2024,35.0191,35.0715,32800.0
2007-12-05 09:40:00,53.58,53.67,53.29,53.36,32100.0,35.0715,35.1304,34.8817,34.9275,32100.0
2007-12-05 09:45:00,53.36,53.47,53.24,53.25,36700.0,34.9275,34.9995,34.849,34.8555,36700.0
2007-12-05 09:50:00,53.24,53.43,53.24,53.37,18100.0,34.849,34.9733,34.849,34.9341,18100.0
2007-12-05 09:55:00,53.36,53.48,53.27,53.27,31800.0,34.9275,35.0061,34.8686,34.8686,31800.0
2007-12-05 10:00:00,53.29,53.46,53.1,53.44,42200.0,34.8817,34.993,34.7573,34.9799,42200.0
2007-12-05 10:05:00,53.41,53.41,53.13,53.13,39000.0,34.9602,34.9602,34.777,34.777,39000.0
2007-12-05 10:10:00,53.15,53.18,53.04,53.08,22800.0,34.79,34.8097,34.718,34.7442,22800.0
2007-12-05 10:15:00,53.08,53.08,53.0,53.04,25700.0,34.7442,34.7442,34.6919,34.718,25700.0
2007-12-05 10:20:00,53.04,53.07,52.96,53.0,20200.0,34.718,34.7377,34.6657,34.6919,20200.0
2007-12-05 10:25:00,53.0,53.11,52.96,53.07,29600.0,34.6919,34.7639,34.6657,34.7377,29600.0
2007-12-05 10:30:00,53.07,53.07,52.89,52.91,39700.0,34.7377,34.7377,34.6199,34.633,39700.0
2007-12-05 10:35:00,52.91,52.95,52.81,52.84,48200.0,34.633,34.6591,34.5675,34.5871,48200.0
2007-12-05 10:40:00,52.83,52.98,52.82,52.98,33200.0,34.5806,34.6788,34.574,34.6788,33200.0
2007-12-05 10:45:00,52.99,53.05,52.93,53.02,14700.0,34.6853,34.7246,34.646,34.705,14700.0
2007-12-05 10:50:00,53.02,53.05,53.01,53.05,20000.0,34.705,34.7246,34.6984,34.7246,20000.0
2007-12-05 10:55:00,53.05,53.16,53.03,53.16,12200.0,34.7246,34.7966,34.7115,34.7966,12200.0
2007-12-05 11:00:00,53.15,53.19,53.1,53.11,15300.0,34.79,34.8162,34.7573,34.7639,15300.0
2007-12-05 11:05:00,53.1,53.25,53.1,53.14,36000.0,34.7573,34.8555,34.7573,34.7835,36000.0
2007-12-05 11:10:00,53.14,53.36,53.14,53.35,19400.0,34.7835,34.9275,34.7835,34.921,19400.0
2007-12-05 11:15:00,53.35,53.43,53.34,53.43,12000.0,34.921,34.9733,34.9144,34.9733,12000.0
2007-12-05 11:20:00,53.42,53.49,53.4,53.47,18800.0,34.9668,35.0126,34.9537,34.9995,18800.0
2007-12-05 11:25:00,53.47,53.58,53.44,53.55,14800.0,34.9995,35.0715,34.9799,35.0519,14800.0
2007-12-05 11:30:00,53.54,53.64,53.49,53.52,46500.0,35.0453,35.1108,35.0126,35.0322,46500.0
2007-12-05 11:35:00,53.51,53.52,53.43,53.45,25000.0,35.0257,35.0322,34.9733,34.9864,25000.0
2007-12-05 11:40:00,53.45,53.53,53.43,53.49,29900.0,34.9864,35.0388,34.9733,35.0126,29900.0
2007-12-05 11:45:00,53.51,53.66,53.51,53.57,27400.0,35.0257,35.1239,35.0257,35.065,27400.0
2007-12-05 11:50:00,53.57,53.59,53.49,53.51,18700.0,35.065,35.0781,35.0126,35.0257,18700.0
2007-12-05 11:55:00,53.51,53.58,53.49,53.56,14000.0,35.0257,35.0715,35.0126,35.0584,14000.0
2007-12-05 12:00:00,53.58,53.73,53.58,53.69,31700.0,35.0715,35.1697,35.0715,35.1435,31700.0
2007-12-05 12:05:00,53.69,53.72,53.67,53.67,27000.0,35.1435,35.1632,35.1304,35.1304,27000.0
2007-12-05 12:10:00,53.68,53.69,53.59,53.64,40300.0,35.137,35.1435,35.0781,35.1108,40300.0
2007-12-05 12:15:00,53.62,53.7,53.59,53.68,20100.0,35.0977,35.1501,35.0781,35.137,20100.0
2007-12-05 12:20:00,53.67,53.68,53.59,53.63,33800.0,35.1304,35.137,35.0781,35.1042,33800.0
2007-12-05 12:25:00,53.63,53.7,53.59,53.67,28900.0,35.1042,35.1501,35.0781,35.1304,28900.0
2007-12-05 12:30:00,53.67,53.75,53.67,53.68,115200.0,35.1304,35.1828,35.1304,35.137,115200.0
2007-12-05 12:35:00,53.67,53.68,53.59,53.6,19900.0,35.1304,35.137,35.0781,35.0846,19900.0
2007-12-05 12:40:00,53.6,53.6,53.51,53.57,32500.0,35.0846,35.0846,35.0257,35.065,32500.0
2007-12-05 12:45:00,53.56,53.6,53.56,53.57,7300.0,35.0584,35.0846,35.0584,35.065,7300.0
2007-12-05 12:50:00,53.57,53.61,53.37,53.37,43700.0,35.065,35.0911,34.9341,34.9341,43700.0
2007-12-05 12:55:00,53.36,53.36,53.1,53.32,76800.0,34.9275,34.9275,34.7573,34.9013,76800.0
2007-12-05 13:00:00,53.28,53.35,53.21,53.32,37600.0,34.8751,34.921,34.8293,34.9013,37600.0
2007-12-05 13:05:00,53.33,53.35,53.03,53.05,44500.0,34.9079,34.921,34.7115,34.7246,44500.0
2007-12-05 13:10:00,53.05,53.2,52.97,53.19,70000.0,34.7246,34.8228,34.6722,34.8162,70000.0
2007-12-05 13:15:00,53.2,53.2,53.09,53.12,26800.0,34.8228,34.8228,34.7508,34.7704,26800.0
2007-12-05 13:20:00,53.11,53.3,53.07,53.28,44300.0,34.7639,34.8882,34.7377,34.8751,44300.0
2007-12-05 13:25:00,53.29,53.32,53.22,53.3,22800.0,34.8817,34.9013,34.8359,34.8882,22800.0
2007-12-05 13:30:00,53.3,53.48,53.3,53.47,19600.0,34.8882,35.0061,34.8882,34.9995,19600.0
2007-12-05 13:35:00,53.47,53.53,53.44,53.48,31600.0,34.9995,35.0388,34.9799,35.0061,31600.0
2007-12-05 13:40:00,53.47,53.61,53.46,53.57,25800.0,34.9995,35.0911,34.993,35.065,25800.0
2007-12-05 13:45:00,53.56,53.62,53.47,53.56,26300.0,35.0584,35.0977,34.9995,35.0584,26300.0
2007-12-05 13:50:00,53.55,53.64,53.51,53.64,28800.0,35.0519,35.1108,35.0257,35.1108,28800.0
2007-12-05 13:55:00,53.64,53.77,53.61,53.65,31100.0,35.1108,35.1959,35.0911,35.1173,31100.0
2007-12-05 14:00:00,53.66,53.71,53.65,53.71,75200.0,35.1239,35.1566,35.1173,35.1566,75200.0
2007-12-05 14:05:00,53.7,53.77,53.66,53.73,22300.0,35.1501,35.1959,35.1239,35.1697,22300.0
2007-12-05 14:10:00,53.74,53.77,53.65,53.66,14000.0,35.1762,35.1959,35.1173,35.1239,14000.0
2007-12-05 14:15:00,53.64,53.64,53.47,53.5,20500.0,35.1108,35.1108,34.9995,35.0191,20500.0
2007-12-05 14:20:00,53.49,53.5,53.12,53.13,40900.0,35.0126,35.0191,34.7704,34.777,40900.0
2007-12-05 14:25:00,53.13,53.22,53.06,53.17,37300.0,34.777,34.8359,34.7311,34.8031,37300.0
2007-12-05 14:30:00,53.18,53.36,53.17,53.29,25900.0,34.8097,34.9275,34.8031,34.8817,25900.0
2007-12-05 14:35:00,53.29,53.32,53.2,53.25,31600.0,34.8817,34.9013,34.8228,34.8555,31600.0
2007-12-05 14:40:00,53.26,53.42,53.26,53.41,25900.0,34.8621,34.9668,34.8621,34.9602,25900.0
2007-12-05 14:45:00,53.42,53.51,53.4,53.49,20100.0,34.9668,35.0257,34.9537,35.0126,20100.0
2007-12-05 14:50:00,53.5,53.54,53.39,53.49,91200.0,35.0191,35.0453,34.9471,35.0126,91200.0
2007-12-05 14:55:00,53.48,53.6,53.48,53.57,69400.0,35.0061,35.0846,35.0061,35.065,69400.0
2007-12-05 15:00:00,53.57,53.57,53.51,53.55,27100.0,35.065,35.065,35.0257,35.0519,27100.0
2007-12-05 15:05:00,53.55,53.61,53.54,53.6,28900.0,35.0519,35.0911,35.0453,35.0846,28900.0
2007-12-05 15:10:00,53.61,53.89,53.61,53.88,70600.0,35.0911,35.2744,35.0911,35.2679,70600.0
2007-12-05 15:15:00,53.88,53.89,53.76,53.89,49300.0,35.2679,35.2744,35.1893,35.2744,49300.0
2007-12-05 15:20:00,53.89,53.9,53.76,53.78,73100.0,35.2744,35.281,35.1893,35.2024,73100.0
2007-12-05 15:25:00,53.78,53.88,53.77,53.85,32300.0,35.2024,35.2679,35.1959,35.2482,32300.0
2007-12-05 15:30:00,53.86,53.94,53.85,53.92,64400.0,35.2548,35.3072,35.2482,35.2941,64400.0
2007-12-05 15:35:00,53.93,54.07,53.92,54.06,110200.0,35.3006,35.3922,35.2941,35.3857,110200.0
2007-12-05 15:40:00,54.06,54.19,54.05,54.17,65800.0,35.3857,35.4708,35.3792,35.4577,65800.0
2007-12-05 15:45:00,54.17,54.18,54.07,54.16,103100.0,35.4577,35.4642,35.3922,35.4512,103100.0
2007-12-05 15:50:00,54.16,54.2,54.1,54.11,51500.0,35.4512,35.4773,35.4119,35.4184,51500.0
2007-12-05 15:55:00,54.1,54.17,54.06,54.13,101000.0,35.4119,35.4577,35.3857,35.4315,101000.0
2007-12-06 09:30:00,54.15,54.15,53.87,54.0,42500.0,35.6328,35.6328,35.4485,35.5341,42500.0
2007-12-06 09:35:00,53.98,54.09,53.94,54.06,38400.0,35.5209,35.5933,35.4946,35.5735,38400.0
2007-12-06 09:40:00,54.07,54.2,54.04,54.05,48900.0,35.5801,35.6657,35.5604,35.567,48900.0
2007-12-06 09:45:00,54.05,54.09,53.99,54.04,59500.0,35.567,35.5933,35.5275,35.5604,59500.0
2007-12-06 09:50:00,54.05,54.06,53.98,54.05,46500.0,35.567,35.5735,35.5209,35.567,46500.0
2007-12-06 09:55:00,54.05,54.08,53.99,54.0,42100.0,35.567,35.5867,35.5275,35.5341,42100.0
2007-12-06 10:00:00,54.0,54.1,53.91,54.05,89800.0,35.5341,35.5999,35.4748,35.567,89800.0
2007-12-06 10:05:00,54.05,54.05,53.87,53.95,61600.0,35.567,35.567,35.4485,35.5012,61600.0
2007-12-06 10:10:00,53.96,54.12,53.96,54.01,24600.0,35.5077,35.613,35.5077,35.5406,24600.0
2007-12-06 10:15:00,54.01,54.16,53.95,53.96,32900.0,35.5406,35.6393,35.5012,35.5077,32900.0
2007-12-06 10:20:00,53.96,54.01,53.9,53.9,33900.0,35.5077,35.5406,35.4683,35.4683,33900.0
2007-12-06 10:25:00,53.9,54.0,53.86,53.97,26100.0,35.4683,35.5341,35.4419,35.5143,26100.0
2007-12-06 10:30:00,53.97,53.98,53.78,53.83,43800.0,35.5143,35.5209,35.3893,35.4222,43800.0
2007-12-06 10:35:00,53.83,53.83,53.76,53.8,25300.0,35.4222,35.4222,35.3761,35.4025,25300.0
2007-12-06 10:40:00,53.8,53.96,53.8,53.94,27600.0,35.4025,35.5077,35.4025,35.4946,27600.0
2007-12-06 10:45:00,53.94,53.99,53.93,53.97,29600.0,35.4946,35.5275,35.488,35.5143,29600.0
2007-12-06 10:50:00,53.97,54.06,53.95,54.03,21200.0,35.5143,35.5735,35.5012,35.5538,21200.0
2007-12-06 10:55:00,54.03,54.06,53.93,53.99,36700.0,35.5538,35.5735,35.488,35.5275,36700.0
2007-12-06 11:00:00,54.01,54.01,53.91,53.91,20500.0,35.5406,35.5406,35.4748,35.4748,20500.0
2007-12-06 11:05:00,53.91,54.04,53.91,54.01,20200.0,35.4748,35.5604,35.4748,35.5406,20200.0
2007-12-06 11:10:00,54.01,54.03,53.94,54.02,13500.0,35.5406,35.5538,35.4946,35.5472,13500.0
2007-12-06 11:15:00,54.04,54.14,54.04,54.12,16500.0,35.5604,35.6262,35.5604,35.613,16500.0
2007-12-06 11:20:00,54.11,54.26,54.07,54.22,25100.0,35.6064,35.7052,35.5801,35.6788,25100.0
2007-12-06 11:25:00,54.22,54.26,54.2,54.21,13600.0,35.6788,35.7052,35.6657,35.6723,13600.0
2007-12-06 11:30:00,54.23,54.29,54.2,54.21,19600.0,35.6854,35.7249,35.6657,35.6723,19600.0
2007-12-06 11:35:00,54.21,54.24,54.13,54.15,11600.0,35.6723,35.692,35.6196,35.6328,11600.0
2007-12-06 11:40:00,54.14,54.25,54.14,54.23,8900.0,35.6262,35.6986,35.6262,35.6854,8900.0
2007-12-06 11:45:00,54.21,54.23,54.17,54.17,7900.0,35.6723,35.6854,35.6459,35.6459,7900.0
2007-12-06 11:50:00,54.16,54.19,54.1,54.12,8700.0,35.6393,35.6591,35.5999,35.613,8700.0
2007-12-06 11:55:00,54.13,54.26,54.11,54.26,13600.0,35.6196,35.7052,35.6064,35.7052,13600.0
2007-12-06 12:00:00,54.25,54.3,54.24,54.29,14600.0,35.6986,35.7315,35.692,35.7249,14600.0
2007-12-06 12:05:00,54.3,54.35,54.28,54.28,11000.0,35.7315,35.7644,35.7183,35.7183,11000.0
2007-12-06 12:10:00,54.3,54.3,54.11,54.11,16300.0,35.7315,35.7315,35.6064,35.6064,16300.0
2007-12-06 12:15:00,54.12,54.13,54.09,54.12,11800.0,35.613,35.6196,35.5933,35.613,11800.0
2007-12-06 12:20:00,54.12,54.16,54.07,54.15,18200.0,35.613,35.6393,35.5801,35.6328,18200.0
2007-12-06 12:25:00,54.14,54.14,54.07,54.12,9700.0,35.6262,35.6262,35.5801,35.613,9700.0
2007-12-06 12:30:00,54.12,54.18,54.09,54.11,12700.0,35.613,35.6525,35.5933,35.6064,12700.0
2007-12-06 12:35:00,54.12,54.23,54.12,54.21,14300.0,35.613,35.6854,35.613,35.6723,14300.0
2007-12-06 12:40:00,54.21,54.22,54.07,54.1,25500.0,35.6723,35.6788,35.5801,35.5999,25500.0
2007-12-06 12:45:00,54.1,54.14,54.07,54.12,19600.0,35.5999,35.6262,35.5801,35.613,19600.0
2007-12-06 12:50:00,54.12,54.12,54.07,54.1,10100.0,35.613,35.613,35.5801,35.5999,10100.0
2007-12-06 12:55:00,54.12,54.25,54.11,54.24,12700.0,35.613,35.6986,35.6064,35.692,12700.0
2007-12-06 13:00:00,54.24,54.32,54.24,54.27,13000.0,35.692,35.7446,35.692,35.7117,13000.0
2007-12-06 13:05:00,54.27,54.29,54.21,54.25,14700.0,35.7117,35.7249,35.6723,35.6986,14700.0
2007-12-06 13:10:00,54.26,54.27,54.18,54.21,10900.0,35.7052,35.7117,35.6525,35.6723,10900.0
2007-12-06 13:15:00,54.2,54.2,54.07,54.08,20500.0,35.6657,35.6657,35.5801,35.5867,20500.0
2007-12-06 13:20:00,54.07,54.14,54.07,54.08,12900.0,35.5801,35.6262,35.5801,35.5867,12900.0
2007-12-06 13:25:00,54.08,54.11,54.03,54.04,19300.0,35.5867,35.6064,35.5538,35.5604,19300.0
2007-12-06 13:30:00,54.04,54.05,53.9,53.91,17500.0,35.5604,35.567,35.4683,35.4748,17500.0
2007-12-06 13:35:00,53.91,54.01,53.83,54.01,12900.0,35.4748,35.5406,35.4222,35.5406,12900.0
2007-12-06 13:40:00,54.01,54.22,54.01,54.21,19800.0,35.5406,35.6788,35.5406,35.6723,19800.0
2007-12-06 13:45:00,54.2,54.21,54.02,54.08,13000.0,35.6657,35.6723,35.5472,35.5867,13000.0
2007-12-06 13:50:00,54.05,54.08,53.97,53.97,17900.0,35.567,35.5867,35.5143,35.5143,17900.0
2007-12-06 13:55:00,53.97,53.98,53.88,53.91,15400.0,35.5143,35.5209,35.4551,35.4748,15400.0
2007-12-06 14:00:00,53.91,53.94,53.82,53.83,14400.0,35.4748,35.4946,35.4156,35.4222,14400.0
2007-12-06 14:05:00,53.83,54.1,53.82,54.1,21000.0,35.4222,35.5999,35.4156,35.5999,21000.0
2007-12-06 14:10:00,54.11,54.21,54.1,54.21,14900.0,35.6064,35.6723,35.5999,35.6723,14900.0
2007-12-06 14:15:00,54.2,54.28,54.15,54.26,26800.0,35.6657,35.7183,35.6328,35.7052,26800.0
2007-12-06 14:20:00,54.27,54.33,54.24,54.25,18500.0,35.7117,35.7512,35.692,35.6986,18500.0
2007-12-06 14:25:00,54.26,54.28,54.18,54.23,21200.0,35.7052,35.7183,35.6525,35.6854,21200.0
2007-12-06 14:30:00,54.24,54.3,54.23,54.3,27000.0,35.692,35.7315,35.6854,35.7315,27000.0
2007-12-06 14:35:00,54.3,54.38,54.23,54.29,32100.0,35.7315,35.7841,35.6854,35.7249,32100.0
2007-12-06 14:40:00,54.29,54.37,54.26,54.37,20500.0,35.7249,35.7775,35.7052,35.7775,20500.0
2007-12-06 14:45:00,54.36,54.36,54.32,54.32,20900.0,35.771,35.771,35.7446,35.7446,20900.0
2007-12-06 14:50:00,54.32,54.38,54.3,54.36,17500.0,35.7446,35.7841,35.7315,35.771,17500.0
2007-12-06 14:55:00,54.36,54.39,54.35,54.37,19600.0,35.771,35.7907,35.7644,35.7775,19600.0
2007-12-06 15:00:00,54.36,54.44,54.36,54.41,41200.0,35.771,35.8236,35.771,35.8039,41200.0
2007-12-06 15:05:00,54.4,54.48,54.3,54.31,63500.0,35.7973,35.8499,35.7315,35.7381,63500.0
2007-12-06 15:10:00,54.31,54.33,54.22,54.22,36800.0,35.7381,35.7512,35.6788,35.6788,36800.0
2007-12-06 15:15:00,54.25,54.36,54.23,54.27,31000.0,35.6986,35.771,35.6854,35.7117,31000.0
2007-12-06 15:20:00,54.27,54.33,54.25,54.29,27800.0,35.7117,35.7512,35.6986,35.7249,27800.0
2007-12-06 15:25:00,54.3,54.45,54.29,54.45,30500.0,35.7315,35.8302,35.7249,35.8302,30500.0
2007-12-06 15:30:00,54.44,54.46,54.39,54.41,46700.0,35.8236,35.8368,35.7907,35.8039,46700.0
2007-12-06 15:35:00,54.41,54.59,54.41,54.57,46300.0,35.8039,35.9223,35.8039,35.9091,46300.0
2007-12-06 15:40:00,54.58,54.6,54.45,54.49,37100.0,35.9157,35.9289,35.8302,35.8565,37100.0
2007-12-06 15:45:00,54.5,54.67,54.5,54.64,81100.0,35.8631,35.9749,35.8631,35.9552,81100.0
2007-12-06 15:50:00,54.64,54.73,54.64,54.66,55900.0,35.9552,36.0144,35.9552,35.9684,55900.0
2007-12-06 15:55:00,54.66,54.7,54.53,54.59,70400.0,35.9684,35.9947,35.8828,35.9223,70400.0
2007-12-07 09:30:00,54.84,54.85,54.44,54.66,88200.0,36.0868,36.0934,35.8236,35.9684,88200.0
2007-12-07 09:35:00,54.66,54.68,54.35,54.58,32400.0,35.9684,35.9815,35.7644,35.9157,32400.0
2007-12-07 09:40:00,54.58,54.64,54.52,54.6,22900.0,35.9157,35.9552,35.8762,35.9289,22900.0
2007-12-07 09:45:00,54.63,54.68,54.54,54.61,30100.0,35.9486,35.9815,35.8894,35.9355,30100.0
2007-12-07 09:50:00,54.59,54.6,54.39,54.43,29700.0,35.9223,35.9289,35.7907,35.817,29700.0
2007-12-07 09:55:00,54.44,54.7,54.43,54.7,30800.0,35.8236,35.9947,35.817,35.9947,30800.0
2007-12-07 10:00:00,54.67,54.9,54.65,54.88,26200.0,35.9749,36.1263,35.9618,36.1131,26200.0
2007-12-07 10:05:00,54.88,54.95,54.83,54.94,28700.0,36.1131,36.1592,36.0802,36.1526,28700.0
2007-12-07 10:10:00,54.92,54.92,54.75,54.84,45900.0,36.1395,36.1395,36.0276,36.0868,45900.0
2007-12-07 10:15:00,54.84,54.85,54.82,54.84,32800.0,36.0868,36.0934,36.0737,36.0868,32800.0
2007-12-07 10:20:00,54.84,54.84,54.61,54.61,28500.0,36.0868,36.0868,35.9355,35.9355,28500.0
2007-12-07 10:25:00,54.64,54.71,54.55,54.58,19300.0,35.9552,36.0013,35.896,35.9157,19300.0
2007-12-07 10:30:00,54.58,54.59,54.51,54.56,14700.0,35.9157,35.9223,35.8697,35.9026,14700.0
2007-12-07 10:35:00,54.55,54.56,54.48,54.48,15100.0,35.896,35.9026,35.8499,35.8499,15100.0
2007-12-07 10:40:00,54.49,54.5,54.41,54.42,22200.0,35.8565,35.8631,35.8039,35.8104,22200.0
2007-12-07 10:45:00,54.41,54.43,54.37,54.37,9900.0,35.8039,35.817,35.7775,35.7775,9900.0
2007-12-07 10:50:00,54.37,54.38,54.32,54.32,16500.0,35.7775,35.7841,35.7446,35.7446,16500.0
2007-12-07 10:55:00,54.32,54.32,54.23,54.31,11700.0,35.7446,35.7446,35.6854,35.7381,11700.0
2007-12-07 11:00:00,54.31,54.46,54.28,54.33,23500.0,35.7381,35.8368,35.7183,35.7512,23500.0
2007-12-07 11:05:00,54.32,54.36,54.28,54.29,25800.0,35.7446,35.771,35.7183,35.7249,25800.0
2007-12-07 11:10:00,54.3,54.32,54.25,54.28,17900.0,35.7315,35.7446,35.6986,35.7183,17900.0
2007-12-07 11:15:00,54.28,54.36,54.26,54.33,11200.0,35.7183,35.771,35.7052,35.7512,11200.0
2007-12-07 11:20:00,54.32,54.33,54.18,54.27,23000.0,35.7446,35.7512,35.6525,35.7117,23000.0
2007-12-07 11:25:00,54.27,54.3,54.25,54.26,10600.0,35.7117,35.7315,35.6986,35.7052,10600.0
2007-12-07 11:30:00,54.26,54.32,54.26,54.3,11700.0,35.7052,35.7446,35.7052,35.7315,11700.0
2007-12-07 11:35:00,54.3,54.33,54.29,54.33,22500.0,35.7315,35.7512,35.7249,35.7512,22500.0
2007-12-07 11:40:00,54.32,54.38,54.32,54.38,9000.0,35.7446,35.7841,35.7446,35.7841,9000.0
2007-12-07 11:45:00,54.39,54.41,54.34,54.35,26300.0,35.7907,35.8039,35.7578,35.7644,26300.0
2007-12-07 11:50:00,54.36,54.37,54.32,54.35,18800.0,35.771,35.7775,35.7446,35.7644,18800.0
2007-12-07 11:55:00,54.35,54.37,54.34,54.35,9200.0,35.7644,35.7775,35.7578,35.7644,9200.0
2007-12-07 12:00:00,54.35,54.4,54.35,54.38,22800.0,35.7644,35.7973,35.7644,35.7841,22800.0
2007-12-07 12:05:00,54.39,54.44,54.39,54.41,14600.0,35.7907,35.8236,35.7907,35.8039,14600.0
2007-12-07 12:10:00,54.41,54.43,54.4,54.42,24400.0,35.8039,35.817,35.7973,35.8104,24400.0
2007-12-07 12:15:00,54.42,54.44,54.41,54.44,7700.0,35.8104,35.8236,35.8039,35.8236,7700.0
2007-12-07 12:20:00,54.44,54.48,54.44,54.45,11200.0,35.8236,35.8499,35.8236,35.8302,11200.0
2007-12-07 12:25:00,54.45,54.47,54.43,54.44,16700.0,35.8302,35.8433,35.817,35.8236,16700.0
2007-12-07 12:30:00,54.44,54.44,54.42,54.43,15100.0,35.8236,35.8236,35.8104,35.817,15100.0
2007-12-07 12:35:00,54.43,54.44,54.43,54.44,9300.0,35.817,35.8236,35.817,35.8236,9300.0
2007-12-07 12:40:00,54.43,54.44,54.43,54.44,11500.0,35.817,35.8236,35.817,35.8236,11500.0
2007-12-07 12:45:00,54.43,54.44,54.43,54.43,14600.0,35.817,35.8236,35.817,35.817,14600.0
2007-12-07 12:50:00,54.43,54.44,54.4,54.4,21600.0,35.817,35.8236,35.7973,35.7973,21600.0
2007-12-07 12:55:00,54.4,54.41,54.39,54.39,40000.0,35.7973,35.8039,35.7907,35.7907,40000.0
2007-12-07 13:00:00,54.39,54.4,54.39,54.39,11900.0,35.7907,35.7973,35.7907,35.7907,11900.0
2007-12-07 13:05:00,54.39,54.4,54.38,54.39,20800.0,35.7907,35.7973,35.7841,35.7907,20800.0
2007-12-07 13:10:00,54.38,54.39,54.38,54.38,12100.0,35.7841,35.7907,35.7841,35.7841,12100.0
2007-12-07 13:15:00,54.38,54.38,54.28,54.31,60600.0,35.7841,35.7841,35.7183,35.7381,60600.0
2007-12-07 13:20:00,54.31,54.32,54.02,54.02,88100.0,35.7381,35.7446,35.5472,35.5472,88100.0
2007-12-07 13:25:00,54.03,54.03,53.87,53.88,54400.0,35.5538,35.5538,35.4485,35.4551,54400.0
2007-12-07 13:30:00,53.89,53.91,53.82,53.83,37700.0,35.4617,35.4748,35.4156,35.4222,37700.0
2007-12-07 13:35:00,53.84,53.86,53.82,53.86,23300.0,35.4288,35.4419,35.4156,35.4419,23300.0
2007-12-07 13:40:00,53.86,54.02,53.84,54.01,33000.0,35.4419,35.5472,35.4288,35.5406,33000.0
2007-12-07 13:45:00,54.01,54.09,53.96,53.97,44700.0,35.5406,35.5933,35.5077,35.5143,44700.0
2007-12-07 13:50:00,53.97,53.98,53.95,53.97,18100.0,35.5143,35.5209,35.5012,35.5143,18100.0
2007-12-07 13:55:00,53.96,53.99,53.96,53.98,15900.0,35.5077,35.5275,35.5077,35.5209,15900.0
2007-12-07 14:00:00,53.99,54.08,53.99,54.08,28600.0,35.5275,35.5867,35.5275,35.5867,28600.0
2007-12-07 14:05:00,54.08,54.13,54.07,54.13,21900.0,35.5867,35.6196,35.5801,35.6196,21900.0
2007-12-07 14:10:00,54.13,54.18,54.08,54.11,49500.0,35.6196,35.6525,35.5867,35.6064,49500.0
2007-12-07 14:15:00,54.12,54.18,54.1,54.13,19700.0,35.613,35.6525,35.5999,35.6196,19700.0
2007-12-07 14:20:00,54.14,54.14,54.1,54.13,23800.0,35.6262,35.6262,35.5999,35.6196,23800.0
2007-12-07 14:25:00,54.12,54.14,54.11,54.13,22700.0,35.613,35.6262,35.6064,35.6196,22700.0
2007-12-07 14:30:00,54.13,54.28,54.12,54.26,23600.0,35.6196,35.7183,35.613,35.7052,23600.0
2007-12-07 14:35:00,54.26,54.3,54.25,54.3,63300.0,35.7052,35.7315,35.6986,35.7315,63300.0
2007-12-07 14:40:00,54.29,54.34,54.27,54.31,51600.0,35.7249,35.7578,35.7117,35.7381,51600.0
2007-12-07 14:45:00,54.33,54.33,54.29,54.29,55800.0,35.7512,35.7512,35.7249,35.7249,55800.0
2007-12-07 14:50:00,54.31,54.33,54.27,54.31,51900.0,35.7381,35.7512,35.7117,35.7381,51900.0
2007-12-07 14:55:00,54.31,54.34,54.29,54.3,36300.0,35.7381,35.7578,35.7249,35.7315,36300.0
2007-12-07 15:00:00,54.31,54.31,54.24,54.27,37900.0,35.7381,35.7381,35.692,35.7117,37900.0
2007-12-07 15:05:00,54.28,54.48,54.27,54.35,58800.0,35.7183,35.8499,35.7117,35.7644,58800.0
2007-12-07 15:10:00,54.35,54.51,54.34,54.5,58500.0,35.7644,35.8697,35.7578,35.8631,58500.0
2007-12-07 15:15:00,54.5,54.52,54.45,54.49,123800.0,35.8631,35.8762,35.8302,35.8565,123800.0
2007-12-07 15:20:00,54.49,54.5,54.42,54.44,67600.0,35.8565,35.8631,35.8104,35.8236,67600.0
2007-12-07 15:25:00,54.43,54.45,54.37,54.41,53400.0,35.817,35.8302,35.7775,35.8039,53400.0
2007-12-07 15:30:00,54.42,54.44,54.32,54.38,32800.0,35.8104,35.8236,35.7446,35.7841,32800.0
2007-12-07 15:35:00,54.37,54.44,54.35,54.44,40000.0,35.7775,35.8236,35.7644,35.8236,40000.0
2007-12-07 15:40:00,54.43,54.43,54.32,54.36,62800.0,35.817,35.817,35.7446,35.771,62800.0
2007-12-07 15:45:00,54.36,54.43,54.33,54.39,38800.0,35.771,35.817,35.7512,35.7907,38800.0
2007-12-07 15:50:00,54.39,54.39,54.12,54.15,97500.0,35.7907,35.7907,35.613,35.6328,97500.0
2007-12-07 15:55:00,54.16,54.21,54.13,54.16,125100.0,35.6393,35.6723,35.6196,35.6393,125100.0
2007-12-10 09:30:00,54.2,54.95,54.2,54.72,97800.0,35.6657,36.1592,35.6657,36.0079,97800.0
2007-12-10 09:35:00,54.71,54.76,54.47,54.49,46600.0,36.0013,36.0342,35.8433,35.8565,46600.0
2007-12-10 09:40:00,54.48,54.58,54.4,54.5,39600.0,35.8499,35.9157,35.7973,35.8631,39600.0
2007-12-10 09:45:00,54.48,55.0,54.46,54.99,73900.0,35.8499,36.1921,35.8368,36.1855,73900.0
2007-12-10 09:50:00,54.99,55.2,54.88,55.05,94300.0,36.1855,36.3237,36.1131,36.225,94300.0
2007-12-10 09:55:00,55.06,55.31,55.03,55.28,53900.0,36.2316,36.3961,36.2118,36.3764,53900.0
2007-12-10 10:00:00,55.27,55.67,55.27,55.58,85500.0,36.3698,36.633,36.3698,36.5738,85500.0
2007-12-10 10:05:00,55.56,55.67,55.46,55.65,115900.0,36.5606,36.633,36.4948,36.6198,115900.0
2007-12-10 10:10:00,55.65,55.71,55.54,55.62,49400.0,36.6198,36.6593,36.5474,36.6001,49400.0
2007-12-10 10:15:00,55.63,55.79,55.58,55.79,59900.0,36.6067,36.712,36.5738,36.712,59900.0
2007-12-10 10:20:00,55.8,55.84,55.61,55.65,65300.0,36.7185,36.7449,36.5935,36.6198,65300.0
2007-12-10 10:25:00,55.65,55.76,55.39,55.41,55700.0,36.6198,36.6922,36.4487,36.4619,55700.0
2007-12-10 10:30:00,55.41,55.49,55.25,55.32,47400.0,36.4619,36.5145,36.3566,36.4027,47400.0
2007-12-10 10:35:00,55.32,55.5,55.27,55.5,49300.0,36.4027,36.5211,36.3698,36.5211,49300.0
2007-12-10 10:40:00,55.5,55.57,55.39,55.47,123800.0,36.5211,36.5672,36.4487,36.5014,123800.0
2007-12-10 10:45:00,55.46,55.5,55.41,55.49,76300.0,36.4948,36.5211,36.4619,36.5145,76300.0
2007-12-10 10:50:00,55.49,55.59,55.49,55.51,55800.0,36.5145,36.5803,36.5145,36.5277,55800.0
2007-12-10 10:55:00,55.53,55.65,55.39,55.48,75500.0,36.5409,36.6198,36.4487,36.508,75500.0
2007-12-10 11:00:00,55.49,55.58,55.43,55.5,39700.0,36.5145,36.5738,36.4751,36.5211,39700.0
2007-12-10 11:05:00,55.5,55.5,55.41,55.45,27100.0,36.5211,36.5211,36.4619,36.4882,27100.0
2007-12-10 11:10:00,55.45,55.46,55.33,55.34,19600.0,36.4882,36.4948,36.4093,36.4158,19600.0
2007-12-10 11:15:00,55.34,55.36,55.19,55.19,40100.0,36.4158,36.429,36.3171,36.3171,40100.0
2007-12-10 11:20:00,55.19,55.23,54.81,54.94,63000.0,36.3171,36.3434,36.0671,36.1526,63000.0
2007-12-10 11:25:00,54.94,54.94,54.8,54.82,47900.0,36.1526,36.1526,36.0605,36.0737,47900.0
2007-12-10 11:30:00,54.83,54.86,54.69,54.84,49900.0,36.0802,36.1,35.9881,36.0868,49900.0
2007-12-10 11:35:00,54.83,54.93,54.82,54.9,43800.0,36.0802,36.146,36.0737,36.1263,43800.0
2007-12-10 11:40:00,54.9,54.92,54.87,54.91,16300.0,36.1263,36.1395,36.1066,36.1329,16300.0
2007-12-10 11:45:00,54.9,54.9,54.79,54.83,17800.0,36.1263,36.1263,36.0539,36.0802,17800.0
2007-12-10 11:50:00,54.83,54.91,54.8,54.9,18400.0,36.0802,36.1329,36.0605,36.1263,18400.0
2007-12-10 11:55:00,54.89,54.93,54.86,54.88,15300.0,36.1197,36.146,36.1,36.1131,15300.0
2007-12-10 12:00:00,54.88,54.92,54.88,54.92,13900.0,36.1131,36.1395,36.1131,36.1395,13900.0
2007-12-10 12:05:00,54.89,54.94,54.89,54.91,19400.0,36.1197,36.1526,36.1197,36.1329,19400.0
2007-12-10 12:10:00,54.92,54.97,54.91,54.95,14700.0,36.1395,36.1724,36.1329,36.1592,14700.0
2007-12-10 12:15:00,54.95,55.04,54.94,55.02,17900.0,36.1592,36.2184,36.1526,36.2053,17900.0
2007-12-10 12:20:00,55.02,55.1,54.98,55.1,28200.0,36.2053,36.2579,36.1789,36.2579,28200.0
2007-12-10 12:25:00,55.1,55.1,54.98,55.0,31900.0,36.2579,36.2579,36.1789,36.1921,31900.0
2007-12-10 12:30:00,55.0,55.07,54.98,55.05,17900.0,36.1921,36.2382,36.1789,36.225,17900.0
2007-12-10 12:35:00,55.06,55.1,55.06,55.08,7100.0,36.2316,36.2579,36.2316,36.2447,7100.0
2007-12-10 12:40:00,55.09,55.09,55.02,55.03,13100.0,36.2513,36.2513,36.2053,36.2118,13100.0
2007-12-10 12:45:00,55.04,55.06,55.01,55.02,9900.0,36.2184,36.2316,36.1987,36.2053,9900.0
2007-12-10 12:50:00,55.03,55.08,54.99,55.03,12200.0,36.2118,36.2447,36.1855,36.2118,12200.0
2007-12-10 12:55:00,55.04,55.08,54.98,55.0,17300.0,36.2184,36.2447,36.1789,36.1921,17300.0
2007-12-10 13:00:00,55.0,55.04,54.99,55.01,9000.0,36.1921,36.2184,36.1855,36.1987,9000.0
2007-12-10 13:05:00,55.03,55.06,55.01,55.05,11900.0,36.2118,36.2316,36.1987,36.225,11900.0
2007-12-10 13:10:00,55.06,55.1,55.02,55.09,14300.0,36.2316,36.2579,36.2053,36.2513,14300.0
2007-12-10 13:15:00,55.08,55.18,55.04,55.18,19100.0,36.2447,36.3105,36.2184,36.3105,19100.0
2007-12-10 13:20:00,55.18,55.22,55.13,55.13,17400.0,36.3105,36.3369,36.2776,36.2776,17400.0
2007-12-10 13:25:00,55.14,55.16,55.08,55.09,12700.0,36.2842,36.2974,36.2447,36.2513,12700.0
2007-12-10 13:30:00,55.09,55.09,54.99,54.99,11800.0,36.2513,36.2513,36.1855,36.1855,11800.0
2007-12-10 13:35:00,55.01,55.01,54.97,55.0,7800.0,36.1987,36.1987,36.1724,36.1921,7800.0
2007-12-10 13:40:00,55.0,55.03,54.99,55.03,12600.0,36.1921,36.2118,36.1855,36.2118,12600.0
2007-12-10 13:45:00,55.0,55.01,54.92,54.94,16900.0,36.1921,36.1987,36.1395,36.1526,16900.0
2007-12-10 13:50:00,54.94,54.94,54.83,54.86,23600.0,36.1526,36.1526,36.0802,36.1,23600.0
2007-12-10 13:55:00,54.87,54.87,54.82,54.85,13700.0,36.1066,36.1066,36.0737,36.0934,13700.0
2007-12-10 14:00:00,54.86,54.86,54.79,54.8,11000.0,36.1,36.1,36.0539,36.0605,11000.0
2007-12-10 14:05:00,54.8,54.87,54.79,54.85,14300.0,36.0605,36.1066,36.0539,36.0934,14300.0
2007-12-10 14:10:00,54.85,54.87,54.78,54.82,22400.0,36.0934,36.1066,36.0473,36.0737,22400.0
2007-12-10 14:15:00,54.8,54.86,54.8,54.83,13000.0,36.0605,36.1,36.0605,36.0802,13000.0
2007-12-10 14:20:00,54.83,54.92,54.82,54.91,13900.0,36.0802,36.1395,36.0737,36.1329,13900.0
2007-12-10 14:25:00,54.92,54.92,54.87,54.91,11700.0,36.1395,36.1395,36.1066,36.1329,11700.0
2007-12-10 14:30:00,54.91,55.01,54.9,54.98,11800.0,36.1329,36.1987,36.1263,36.1789,11800.0
2007-12-10 14:35:00,55.0,55.0,54.98,54.99,12800.0,36.1921,36.1921,36.1789,36.1855,12800.0
2007-12-10 14:40:00,54.99,55.0,54.97,55.0,8600.0,36.1855,36.1921,36.1724,36.1921,8600.0
2007-12-10 14:45:00,54.99,55.02,54.96,54.96,22900.0,36.1855,36.2053,36.1658,36.1658,22900.0
2007-12-10 14:50:00,54.96,54.99,54.92,54.92,15000.0,36.1658,36.1855,36.1395,36.1395,15000.0
2007-12-10 14:55:00,54.91,54.91,54.74,54.85,32800.0,36.1329,36.1329,36.021,36.0934,32800.0
2007-12-10 15:00:00,54.86,54.9,54.78,54.89,21900.0,36.1,36.1263,36.0473,36.1197,21900.0
2007-12-10 15:05:00,54.89,55.0,54.85,54.95,31000.0,36.1197,36.1921,36.0934,36.1592,31000.0
2007-12-10 15:10:00,54.95,55.01,54.91,54.95,31100.0,36.1592,36.1987,36.1329,36.1592,31100.0
2007-12-10 15:15:00,54.95,54.97,54.93,54.93,22000.0,36.1592,36.1724,36.146,36.146,22000.0
2007-12-10 15:20:00,54.95,54.95,54.87,54.93,40700.0,36.1592,36.1592,36.1066,36.146,40700.0
2007-12-10 15:25:00,54.93,54.98,54.84,54.85,55400.0,36.146,36.1789,36.0868,36.0934,55400.0
2007-12-10 15:30:00,54.85,54.94,54.78,54.93,32600.0,36.0934,36.1526,36.0473,36.146,32600.0
2007-12-10 15:35:00,54.94,54.96,54.91,54.94,37800.0,36.1526,36.1658,36.1329,36.1526,37800.0
2007-12-10 15:40:00,54.94,55.01,54.93,55.0,75600.0,36.1526,36.1987,36.146,36.1921,75600.0
2007-12-10 15:45:00,55.0,55.07,55.0,55.01,28500.0,36.1921,36.2382,36.1921,36.1987,28500.0
2007-12-10 15:50:00,55.01,55.03,54.98,55.02,84900.0,36.1987,36.2118,36.1789,36.2053,84900.0
2007-12-10 15:55:00,55.02,55.15,55.02,55.15,52400.0,36.2053,36.2908,36.2053,36.2908,52400.0
2007-12-11 09:30:00,55.15,55.39,55.15,55.24,47200.0,36.2908,36.4487,36.2908,36.35,47200.0
2007-12-11 09:35:00,55.2,55.24,54.93,54.96,25600.0,36.3237,36.35,36.146,36.1658,25600.0
2007-12-11 09:40:00,54.96,55.15,54.91,55.13,19900.0,36.1658,36.2908,36.1329,36.2776,19900.0
2007-12-11 09:45:00,55.13,55.15,55.0,55.07,9500.0,36.2776,36.2908,36.1921,36.2382,9500.0
2007-12-11 09:50:00,55.08,55.15,54.97,55.0,12300.0,36.2447,36.2908,36.1724,36.1921,12300.0
2007-12-11 09:55:00,54.98,55.02,54.97,54.98,11600.0,36.1789,36.2053,36.1724,36.1789,11600.0
2007-12-11 10:00:00,55.0,55.12,54.91,55.0,20100.0,36.1921,36.2711,36.1329,36.1921,20100.0
2007-12-11 10:05:00,55.01,55.13,55.01,55.13,21800.0,36.1987,36.2776,36.1987,36.2776,21800.0
2007-12-11 10:10:00,55.13,55.15,55.08,55.12,8800.0,36.2776,36.2908,36.2447,36.2711,8800.0
2007-12-11 10:15:00,55.12,55.12,55.07,55.11,10700.0,36.2711,36.2711,36.2382,36.2645,10700.0
2007-12-11 10:20:00,55.12,55.2,55.09,55.13,17200.0,36.2711,36.3237,36.2513,36.2776,17200.0
2007-12-11 10:25:00,55.13,55.13,55.02,55.04,13100.0,36.2776,36.2776,36.2053,36.2184,13100.0
2007-12-11 10:30:00,55.02,55.06,54.93,54.95,17200.0,36.2053,36.2316,36.146,36.1592,17200.0
2007-12-11 10:35:00,54.94,55.03,54.94,54.98,13500.0,36.1526,36.2118,36.1526,36.1789,13500.0
2007-12-11 10:40:00,54.98,54.98,54.85,54.93,22000.0,36.1789,36.1789,36.0934,36.146,22000.0
2007-12-11 10:45:00,54.93,54.94,54.81,54.85,15100.0,36.146,36.1526,36.0671,36.0934,15100.0
2007-12-11 10:50:00,54.84,54.84,54.81,54.81,9500.0,36.0868,36.0868,36.0671,36.0671,9500.0
2007-12-11 10:55:00,54.84,54.96,54.82,54.84,21300.0,36.0868,36.1658,36.0737,36.0868,21300.0
2007-12-11 11:00:00,54.86,54.88,54.8,54.84,12000.0,36.1,36.1131,36.0605,36.0868,12000.0
2007-12-11 11:05:00,54.83,54.95,54.81,54.95,11400.0,36.0802,36.1592,36.0671,36.1592,11400.0
2007-12-11 11:10:00,54.94,55.0,54.94,54.99,18500.0,36.1526,36.1921,36.1526,36.1855,18500.0
2007-12-11 11:15:00,54.98,55.0,54.95,54.98,15500.0,36.1789,36.1921,36.1592,36.1789,15500.0
2007-12-11 11:20:00,54.96,54.98,54.94,54.96,7100.0,36.1658,36.1789,36.1526,36.1658,7100.0
2007-12-11 11:25:00,54.96,54.98,54.92,54.94,9700.0,36.1658,36.1789,36.1395,36.1526,9700.0
2007-12-11 11:30:00,54.93,54.96,54.92,54.95,8200.0,36.146,36.1658,36.1395,36.1592,8200.0
2007-12-11 11:35:00,54.94,54.99,54.94,54.96,7500.0,36.1526,36.1855,36.1526,36.1658,7500.0
2007-12-11 11:40:00,54.97,55.0,54.96,54.99,22400.0,36.1724,36.1921,36.1658,36.1855,22400.0
2007-12-11 11:45:00,54.99,55.02,54.96,55.0,18600.0,36.1855,36.2053,36.1658,36.1921,18600.0
2007-12-11 11:50:00,54.98,55.0,54.97,54.98,6300.0,36.1789,36.1921,36.1724,36.1789,6300.0
2007-12-11 11:55:00,54.99,55.0,54.92,54.99,27400.0,36.1855,36.1921,36.1395,36.1855,27400.0
2007-12-11 12:00:00,54.99,55.0,54.95,55.0,20500.0,36.1855,36.1921,36.1592,36.1921,20500.0
2007-12-11 12:05:00,54.98,55.0,54.96,54.96,6100.0,36.1789,36.1921,36.1658,36.1658,6100.0
2007-12-11 12:10:00,54.96,54.97,54.91,54.91,8900.0,36.1658,36.1724,36.1329,36.1329,8900.0
2007-12-11 12:15:00,54.92,54.92,54.83,54.84,16400.0,36.1395,36.1395,36.0802,36.0868,16400.0
2007-12-11 12:20:00,54.85,54.95,54.82,54.94,14100.0,36.0934,36.1592,36.0737,36.1526,14100.0
2007-12-11 12:25:00,54.93,54.94,54.85,54.85,8600.0,36.146,36.1526,36.0934,36.0934,8600.0
2007-12-11 12:30:00,54.85,54.92,54.83,54.9,14700.0,36.0934,36.1395,36.0802,36.1263,14700.0
2007-12-11 12:35:00,54.9,54.98,54.87,54.95,16600.0,36.1263,36.1789,36.1066,36.1592,16600.0
2007-12-11 12:40:00,54.98,55.0,54.91,54.93,36000.0,36.1789,36.1921,36.1329,36.146,36000.0
2007-12-11 12:45:00,54.93,54.93,54.91,54.91,7400.0,36.146,36.146,36.1329,36.1329,7400.0
2007-12-11 12:50:00,54.92,54.96,54.86,54.91,19700.0,36.1395,36.1658,36.1,36.1329,19700.0
2007-12-11 12:55:00,54.87,54.96,54.81,54.86,97000.0,36.1066,36.1658,36.0671,36.1,97000.0
2007-12-11 13:00:00,54.86,54.9,54.74,54.76,38900.0,36.1,36.1263,36.021,36.0342,38900.0
2007-12-11 13:05:00,54.74,54.79,54.73,54.76,16800.0,36.021,36.0539,36.0144,36.0342,16800.0
2007-12-11 13:10:00,54.75,54.8,54.72,54.75,18200.0,36.0276,36.0605,36.0079,36.0276,18200.0
2007-12-11 13:15:00,54.74,54.76,54.69,54.76,25900.0,36.021,36.0342,35.9881,36.0342,25900.0
2007-12-11 13:20:00,54.73,54.85,54.73,54.84,34100.0,36.0144,36.0934,36.0144,36.0868,34100.0
2007-12-11 13:25:00,54.84,54.84,54.76,54.79,21600.0,36.0868,36.0868,36.0342,36.0539,21600.0
2007-12-11 13:30:00,54.78,54.79,54.72,54.75,20600.0,36.0473,36.0539,36.0079,36.0276,20600.0
2007-12-11 13:35:00,54.76,54.79,54.71,54.75,28700.0,36.0342,36.0539,36.0013,36.0276,28700.0
2007-12-11 13:40:00,54.75,54.76,54.67,54.74,31700.0,36.0276,36.0342,35.9749,36.021,31700.0
2007-12-11 13:45:00,54.73,54.85,54.72,54.79,24700.0,36.0144,36.0934,36.0079,36.0539,24700.0
2007-12-11 13:50:00,54.79,54.81,54.65,54.8,31800.0,36.0539,36.0671,35.9618,36.0605,31800.0
2007-12-11 13:55:00,54.8,54.85,54.77,54.85,16100.0,36.0605,36.0934,36.0408,36.0934,16100.0
2007-12-11 14:00:00,54.85,54.85,54.7,54.78,26000.0,36.0934,36.0934,35.9947,36.0473,26000.0
2007-12-11 14:05:00,54.78,54.79,54.7,54.76,34000.0,36.0473,36.0539,35.9947,36.0342,34000.0
2007-12-11 14:10:00,54.74,54.97,54.74,54.87,57800.0,36.021,36.1724,36.021,36.1066,57800.0
2007-12-11 14:15:00,54.9,54.96,54.14,54.2,81300.0,36.1263,36.1658,35.6262,35.6657,81300.0
2007-12-11 14:20:00,54.21,54.22,53.29,53.61,103600.0,35.6723,35.6788,35.0669,35.2774,103600.0
2007-12-11 14:25:00,53.43,53.78,53.3,53.63,74200.0,35.159,35.3893,35.0734,35.2906,74200.0
2007-12-11 14:30:00,53.65,53.73,53.4,53.4,66100.0,35.3037,35.3564,35.1392,35.1392,66100.0
2007-12-11 14:35:00,53.4,53.64,53.33,53.5,73400.0,35.1392,35.2972,35.0932,35.205,73400.0
2007-12-11 14:40:00,53.49,53.5,53.03,53.06,84300.0,35.1985,35.205,34.8958,34.9155,84300.0
2007-12-11 14:45:00,53.06,53.34,53.05,53.24,30300.0,34.9155,35.0998,34.9089,35.034,30300.0
2007-12-11 14:50:00,53.26,53.4,53.26,53.4,28900.0,35.0471,35.1392,35.0471,35.1392,28900.0
2007-12-11 14:55:00,53.42,53.56,53.41,53.48,47300.0,35.1524,35.2445,35.1458,35.1919,47300.0
2007-12-11 15:00:00,53.51,53.51,53.1,53.19,92800.0,35.2116,35.2116,34.9418,35.0011,92800.0
2007-12-11 15:05:00,53.18,53.34,53.18,53.25,32100.0,34.9945,35.0998,34.9945,35.0405,32100.0
2007-12-11 15:10:00,53.26,53.35,53.08,53.16,41300.0,35.0471,35.1063,34.9287,34.9813,41300.0
2007-12-11 15:15:00,53.17,53.3,53.05,53.05,68900.0,34.9879,35.0734,34.9089,34.9089,68900.0
2007-12-11 15:20:00,53.05,53.17,53.0,53.16,54200.0,34.9089,34.9879,34.876,34.9813,54200.0
2007-12-11 15:25:00,53.17,53.25,53.14,53.23,42900.0,34.9879,35.0405,34.9681,35.0274,42900.0
2007-12-11 15:30:00,53.23,53.34,53.12,53.15,54600.0,35.0274,35.0998,34.955,34.9747,54600.0
2007-12-11 15:35:00,53.18,53.24,52.96,52.99,76400.0,34.9945,35.034,34.8497,34.8694,76400.0
2007-12-11 15:40:00,52.99,53.05,52.92,52.93,62300.0,34.8694,34.9089,34.8234,34.83,62300.0
2007-12-11 15:45:00,52.94,52.98,52.89,52.89,85300.0,34.8365,34.8629,34.8036,34.8036,85300.0
2007-12-11 15:50:00,52.9,53.0,52.86,52.92,152900.0,34.8102,34.876,34.7839,34.8234,152900.0
2007-12-11 15:55:00,52.91,52.97,52.76,52.77,137500.0,34.8168,34.8563,34.7181,34.7247,137500.0
2007-12-12 09:30:00,53.85,54.51,53.85,54.51,3800.0,35.4354,35.8697,35.4354,35.8697,3800.0
2007-12-12 09:35:00,54.48,55.09,54.22,54.46,137000.0,35.8499,36.2513,35.6788,35.8368,137000.0
2007-12-12 09:40:00,54.48,54.48,54.06,54.09,74800.0,35.8499,35.8499,35.5735,35.5933,74800.0
2007-12-12 09:45:00,54.06,54.21,53.95,54.07,53300.0,35.5735,35.6723,35.5012,35.5801,53300.0
2007-12-12 09:50:00,54.08,54.52,54.04,54.48,70500.0,35.5867,35.8762,35.5604,35.8499,70500.0
2007-12-12 09:55:00,54.47,54.59,54.37,54.52,42500.0,35.8433,35.9223,35.7775,35.8762,42500.0
2007-12-12 10:00:00,54.51,54.52,54.31,54.34,41500.0,35.8697,35.8762,35.7381,35.7578,41500.0
2007-12-12 10:05:00,54.38,54.41,54.17,54.18,60200.0,35.7841,35.8039,35.6459,35.6525,60200.0
2007-12-12 10:10:00,54.2,54.38,54.16,54.33,38400.0,35.6657,35.7841,35.6393,35.7512,38400.0
2007-12-12 10:15:00,54.36,54.5,54.34,54.43,25600.0,35.771,35.8631,35.7578,35.817,25600.0
2007-12-12 10:20:00,54.42,54.59,54.41,54.5,24400.0,35.8104,35.9223,35.8039,35.8631,24400.0
2007-12-12 10:25:00,54.5,54.52,54.42,54.5,23600.0,35.8631,35.8762,35.8104,35.8631,23600.0
2007-12-12 10:30:00,54.49,54.51,54.37,54.38,33800.0,35.8565,35.8697,35.7775,35.7841,33800.0
2007-12-12 10:35:00,54.38,54.43,54.26,54.28,36700.0,35.7841,35.817,35.7052,35.7183,36700.0
2007-12-12 10:40:00,54.25,54.35,54.2,54.29,35700.0,35.6986,35.7644,35.6657,35.7249,35700.0
2007-12-12 10:45:00,54.3,54.32,54.02,54.02,34400.0,35.7315,35.7446,35.5472,35.5472,34400.0
2007-12-12 10:50:00,54.03,54.14,53.96,54.13,35400.0,35.5538,35.6262,35.5077,35.6196,35400.0
2007-12-12 10:55:00,54.12,54.12,53.88,53.88,52600.0,35.613,35.613,35.4551,35.4551,52600.0
2007-12-12 11:00:00,53.89,54.07,53.86,54.06,31400.0,35.4617,35.5801,35.4419,35.5735,31400.0
2007-12-12 11:05:00,54.07,54.19,54.03,54.13,24000.0,35.5801,35.6591,35.5538,35.6196,24000.0
2007-12-12 11:10:00,54.14,54.16,54.05,54.1,41300.0,35.6262,35.6393,35.567,35.5999,41300.0
2007-12-12 11:15:00,54.09,54.1,53.83,53.88,53300.0,35.5933,35.5999,35.4222,35.4551,53300.0
2007-12-12 11:20:00,53.83,53.91,53.72,53.76,39000.0,35.4222,35.4748,35.3498,35.3761,39000.0
2007-12-12 11:25:00,53.76,53.76,53.61,53.65,40100.0,35.3761,35.3761,35.2774,35.3037,40100.0
2007-12-12 11:30:00,53.64,53.99,53.63,53.96,44000.0,35.2972,35.5275,35.2906,35.5077,44000.0
2007-12-12 11:35:00,53.98,54.19,53.98,54.15,43600.0,35.5209,35.6591,35.5209,35.6328,43600.0
2007-12-12 11:40:00,54.15,54.27,54.14,54.19,26400.0,35.6328,35.7117,35.6262,35.6591,26400.0
2007-12-12 11:45:00,54.17,54.17,53.86,53.94,62800.0,35.6459,35.6459,35.4419,35.4946,62800.0
2007-12-12 11:50:00,53.96,54.06,53.84,54.06,27100.0,35.5077,35.5735,35.4288,35.5735,27100.0
2007-12-12 11:55:00,54.06,54.09,54.02,54.06,13200.0,35.5735,35.5933,35.5472,35.5735,13200.0
2007-12-12 12:00:00,54.07,54.1,53.98,54.02,20600.0,35.5801,35.5999,35.5209,35.5472,20600.0
2007-12-12 12:05:00,54.02,54.02,53.91,53.98,12500.0,35.5472,35.5472,35.4748,35.5209,12500.0
2007-12-12 12:10:00,53.97,53.98,53.89,53.94,22600.0,35.5143,35.5209,35.4617,35.4946,22600.0
2007-12-12 12:15:00,53.94,54.07,53.91,54.05,20700.0,35.4946,35.5801,35.4748,35.567,20700.0
2007-12-12 12:20:00,54.05,54.15,54.03,54.15,23800.0,35.567,35.6328,35.5538,35.6328,23800.0
2007-12-12 12:25:00,54.14,54.16,54.09,54.09,27300.0,35.6262,35.6393,35.5933,35.5933,27300.0
2007-12-12 12:30:00,54.08,54.08,53.88,53.97,19800.0,35.5867,35.5867,35.4551,35.5143,19800.0
2007-12-12 12:35:00,53.96,53.96,53.79,53.88,26000.0,35.5077,35.5077,35.3959,35.4551,26000.0
2007-12-12 12:40:00,53.88,53.88,53.75,53.81,20400.0,35.4551,35.4551,35.3696,35.409,20400.0
2007-12-12 12:45:00,53.8,53.82,53.68,53.75,21600.0,35.4025,35.4156,35.3235,35.3696,21600.0
2007-12-12 12:50:00,53.73,53.81,53.65,53.65,35100.0,35.3564,35.409,35.3037,35.3037,35100.0
2007-12-12 12:55:00,53.65,53.74,53.64,53.71,23800.0,35.3037,35.363,35.2972,35.3432,23800.0
2007-12-12 13:00:00,53.7,53.71,53.53,53.61,22900.0,35.3367,35.3432,35.2248,35.2774,22900.0
2007-12-12 13:05:00,53.61,53.73,53.59,53.72,14400.0,35.2774,35.3564,35.2643,35.3498,14400.0
2007-12-12 13:10:00,53.72,53.74,53.67,53.7,31600.0,35.3498,35.363,35.3169,35.3367,31600.0
2007-12-12 13:15:00,53.69,53.71,53.6,53.63,17400.0,35.3301,35.3432,35.2708,35.2906,17400.0
2007-12-12 13:20:00,53.66,53.69,53.61,53.68,15500.0,35.3103,35.3301,35.2774,35.3235,15500.0
2007-12-12 13:25:00,53.69,53.75,53.65,53.66,14300.0,35.3301,35.3696,35.3037,35.3103,14300.0
2007-12-12 13:30:00,53.66,53.76,53.63,53.64,20800.0,35.3103,35.3761,35.2906,35.2972,20800.0
2007-12-12 13:35:00,53.66,53.88,53.65,53.87,20700.0,35.3103,35.4551,35.3037,35.4485,20700.0
2007-12-12 13:40:00,53.86,54.05,53.85,53.94,23500.0,35.4419,35.567,35.4354,35.4946,23500.0
2007-12-12 13:45:00,53.93,53.97,53.86,53.94,19600.0,35.488,35.5143,35.4419,35.4946,19600.0
2007-12-12 13:50:00,53.93,53.97,53.84,53.86,18000.0,35.488,35.5143,35.4288,35.4419,18000.0
2007-12-12 13:55:00,53.86,53.99,53.84,53.95,21600.0,35.4419,35.5275,35.4288,35.5012,21600.0
2007-12-12 14:00:00,53.95,53.95,53.84,53.85,32100.0,35.5012,35.5012,35.4288,35.4354,32100.0
2007-12-12 14:05:00,53.86,53.99,53.85,53.94,30000.0,35.4419,35.5275,35.4354,35.4946,30000.0
2007-12-12 14:10:00,53.94,54.0,53.86,53.97,29900.0,35.4946,35.5341,35.4419,35.5143,29900.0
2007-12-12 14:15:00,53.98,53.99,53.91,53.93,16600.0,35.5209,35.5275,35.4748,35.488,16600.0
2007-12-12 14:20:00,53.93,53.93,53.72,53.83,48500.0,35.488,35.488,35.3498,35.4222,48500.0
2007-12-12 14:25:00,53.84,53.85,53.75,53.75,50500.0,35.4288,35.4354,35.3696,35.3696,50500.0
2007-12-12 14:30:00,53.75,53.86,53.68,53.86,20500.0,35.3696,35.4419,35.3235,35.4419,20500.0
2007-12-12 14:35:00,53.87,53.94,53.82,53.94,37800.0,35.4485,35.4946,35.4156,35.4946,37800.0
2007-12-12 14:40:00,53.92,54.0,53.88,53.95,38500.0,35.4814,35.5341,35.4551,35.5012,38500.0
2007-12-12 14:45:00,53.92,53.94,53.76,53.93,51400.0,35.4814,35.4946,35.3761,35.488,51400.0
2007-12-12 14:50:00,53.92,53.99,53.89,53.93,18800.0,35.4814,35.5275,35.4617,35.488,18800.0
2007-12-12 14:55:00,53.94,54.06,53.79,53.81,32700.0,35.4946,35.5735,35.3959,35.409,32700.0
2007-12-12 15:00:00,53.8,53.81,53.42,53.54,87000.0,35.4025,35.409,35.1524,35.2314,87000.0
2007-12-12 15:05:00,53.56,53.65,53.46,53.6,33900.0,35.2445,35.3037,35.1787,35.2708,33900.0
2007-12-12 15:10:00,53.61,53.61,53.25,53.26,59100.0,35.2774,35.2774,35.0405,35.0471,59100.0
2007-12-12 15:15:00,53.24,53.24,52.96,53.21,126300.0,35.034,35.034,34.8497,35.0142,126300.0
2007-12-12 15:20:00,53.21,53.34,53.11,53.11,49900.0,35.0142,35.0998,34.9484,34.9484,49900.0
2007-12-12 15:25:00,53.13,53.42,53.13,53.4,55400.0,34.9616,35.1524,34.9616,35.1392,55400.0
2007-12-12 15:30:00,53.39,53.48,53.34,53.36,60800.0,35.1327,35.1919,35.0998,35.1129,60800.0
2007-12-12 15:35:00,53.35,53.44,53.21,53.42,88600.0,35.1063,35.1656,35.0142,35.1524,88600.0
2007-12-12 15:40:00,53.41,53.6,53.41,53.57,89500.0,35.1458,35.2708,35.1458,35.2511,89500.0
2007-12-12 15:45:00,53.57,54.14,53.57,54.14,131700.0,35.2511,35.6262,35.2511,35.6262,131700.0
2007-12-12 15:50:00,54.13,54.39,54.12,54.37,205200.0,35.6196,35.7907,35.613,35.7775,205200.0
2007-12-12 15:55:00,54.37,54.42,54.29,54.29,204100.0,35.7775,35.8104,35.7249,35.7249,204100.0
2007-12-13 09:30:00,54.0,54.18,53.74,54.08,86100.0,35.5341,35.6525,35.363,35.5867,86100.0
2007-12-13 09:35:00,54.1,54.28,53.88,54.14,43500.0,35.5999,35.7183,35.4551,35.6262,43500.0
2007-12-13 09:40:00,54.18,54.2,53.97,54.0,27500.0,35.6525,35.6657,35.5143,35.5341,27500.0
2007-12-13 09:45:00,54.0,54.0,53.77,53.84,57700.0,35.5341,35.5341,35.3827,35.4288,57700.0
2007-12-13 09:50:00,53.84,54.0,53.77,54.0,55100.0,35.4288,35.5341,35.3827,35.5341,55100.0
2007-12-13 09:55:00,54.03,54.23,53.9,54.21,49100.0,35.5538,35.6854,35.4683,35.6723,49100.0
2007-12-13 10:00:00,54.2,54.28,54.06,54.12,38600.0,35.6657,35.7183,35.5735,35.613,38600.0
2007-12-13 10:05:00,54.13,54.14,53.97,54.04,28600.0,35.6196,35.6262,35.5143,35.5604,28600.0
2007-12-13 10:10:00,54.0,54.22,53.91,54.03,35400.0,35.5341,35.6788,35.4748,35.5538,35400.0
2007-12-13 10:15:00,53.96,54.08,53.89,54.03,22300.0,35.5077,35.5867,35.4617,35.5538,22300.0
2007-12-13 10:20:00,54.05,54.27,53.97,54.06,61700.0,35.567,35.7117,35.5143,35.5735,61700.0
2007-12-13 10:25:00,54.03,54.08,53.95,54.01,50300.0,35.5538,35.5867,35.5012,35.5406,50300.0
2007-12-13 10:30:00,53.99,54.04,53.87,53.9,31800.0,35.5275,35.5604,35.4485,35.4683,31800.0
2007-12-13 10:35:00,53.9,54.0,53.81,53.99,20800.0,35.4683,35.5341,35.409,35.5275,20800.0
2007-12-13 10:40:00,54.02,54.09,53.92,54.06,22900.0,35.5472,35.5933,35.4814,35.5735,22900.0
2007-12-13 10:45:00,54.04,54.05,53.93,54.0,22600.0,35.5604,35.567,35.488,35.5341,22600.0
2007-12-13 10:50:00,54.02,54.04,53.94,53.95,16700.0,35.5472,35.5604,35.4946,35.5012,16700.0
2007-12-13 10:55:00,53.96,53.96,53.59,53.74,36400.0,35.5077,35.5077,35.2643,35.363,36400.0
2007-12-13 11:00:00,53.7,53.9,53.68,53.86,20500.0,35.3367,35.4683,35.3235,35.4419,20500.0
2007-12-13 11:05:00,53.83,53.83,53.58,53.78,26700.0,35.4222,35.4222,35.2577,35.3893,26700.0
2007-12-13 11:10:00,53.78,53.94,53.76,53.8,20900.0,35.3893,35.4946,35.3761,35.4025,20900.0
2007-12-13 11:15:00,53.81,53.88,53.74,53.79,15200.0,35.409,35.4551,35.363,35.3959,15200.0
2007-12-13 11:20:00,53.8,53.86,53.71,53.75,20100.0,35.4025,35.4419,35.3432,35.3696,20100.0
2007-12-13 11:25:00,53.73,53.9,53.7,53.87,18200.0,35.3564,35.4683,35.3367,35.4485,18200.0
2007-12-13 11:30:00,53.85,53.94,53.77,53.85,19200.0,35.4354,35.4946,35.3827,35.4354,19200.0
2007-12-13 11:35:00,53.86,54.03,53.85,54.0,21600.0,35.4419,35.5538,35.4354,35.5341,21600.0
2007-12-13 11:40:00,53.99,54.02,53.81,53.87,41500.0,35.5275,35.5472,35.409,35.4485,41500.0
2007-12-13 11:45:00,53.86,53.92,53.71,53.83,25300.0,35.4419,35.4814,35.3432,35.4222,25300.0
2007-12-13 11:50:00,53.83,53.93,53.73,53.75,18600.0,35.4222,35.488,35.3564,35.3696,18600.0
2007-12-13 11:55:00,53.76,53.84,53.75,53.77,13900.0,35.3761,35.4288,35.3696,35.3827,13900.0
2007-12-13 12:00:00,53.78,53.83,53.69,53.81,18100.0,35.3893,35.4222,35.3301,35.409,18100.0
2007-12-13 12:05:00,53.8,53.91,53.78,53.9,12100.0,35.4025,35.4748,35.3893,35.4683,12100.0
2007-12-13 12:10:00,53.9,53.97,53.88,53.9,15800.0,35.4683,35.5143,35.4551,35.4683,15800.0
2007-12-13 12:15:00,53.91,53.94,53.86,53.88,14500.0,35.4748,35.4946,35.4419,35.4551,14500.0
2007-12-13 12:20:00,53.9,53.94,53.77,53.8,18900.0,35.4683,35.4946,35.3827,35.4025,18900.0
2007-12-13 12:25:00,53.79,53.82,53.77,53.8,10300.0,35.3959,35.4156,35.3827,35.4025,10300.0
2007-12-13 12:30:00,53.78,53.87,53.76,53.84,25600.0,35.3893,35.4485,35.3761,35.4288,25600.0
2007-12-13 12:35:00,53.85,53.91,53.83,53.88,14100.0,35.4354,35.4748,35.4222,35.4551,14100.0
2007-12-13 12:40:00,53.86,53.9,53.7,53.73,28800.0,35.4419,35.4683,35.3367,35.3564,28800.0
2007-12-13 12:45:00,53.72,53.79,53.71,53.75,25700.0,35.3498,35.3959,35.3432,35.3696,25700.0
2007-12-13 12:50:00,53.75,53.88,53.74,53.77,19800.0,35.3696,35.4551,35.363,35.3827,19800.0
2007-12-13 12:55:00,53.77,53.78,53.71,53.74,16100.0,35.3827,35.3893,35.3432,35.363,16100.0
2007-12-13 13:00:00,53.76,53.89,53.73,53.84,28700.0,35.3761,35.4617,35.3564,35.4288,28700.0
2007-12-13 13:05:00,53.85,53.98,53.8,53.94,23100.0,35.4354,35.5209,35.4025,35.4946,23100.0
2007-12-13 13:10:00,53.96,53.98,53.85,53.9,24700.0,35.5077,35.5209,35.4354,35.4683,24700.0
2007-12-13 13:15:00,53.9,53.92,53.74,53.85,28800.0,35.4683,35.4814,35.363,35.4354,28800.0
2007-12-13 13:20:00,53.84,53.89,53.75,53.83,25600.0,35.4288,35.4617,35.3696,35.4222,25600.0
2007-12-13 13:25:00,53.82,53.91,53.82,53.86,22300.0,35.4156,35.4748,35.4156,35.4419,22300.0
2007-12-13 13:30:00,53.86,53.91,53.84,53.87,11700.0,35.4419,35.4748,35.4288,35.4485,11700.0
2007-12-13 13:35:00,53.89,53.94,53.74,53.74,12700.0,35.4617,35.4946,35.363,35.363,12700.0
2007-12-13 13:40:00,53.74,53.81,53.64,53.78,24200.0,35.363,35.409,35.2972,35.3893,24200.0
2007-12-13 13:45:00,53.76,53.81,53.7,53.79,20000.0,35.3761,35.409,35.3367,35.3959,20000.0
2007-12-13 13:50:00,53.78,53.99,53.78,53.97,31600.0,35.3893,35.5275,35.3893,35.5143,31600.0
2007-12-13 13:55:00,53.96,53.96,53.89,53.94,13700.0,35.5077,35.5077,35.4617,35.4946,13700.0
2007-12-13 14:00:00,53.94,54.11,53.82,54.1,27000.0,35.4946,35.6064,35.4156,35.5999,27000.0
2007-12-13 14:05:00,54.11,54.16,54.04,54.14,25000.0,35.6064,35.6393,35.5604,35.6262,25000.0
2007-12-13 14:10:00,54.14,54.14,54.02,54.1,23300.0,35.6262,35.6262,35.5472,35.5999,23300.0
2007-12-13 14:15:00,54.09,54.28,54.07,54.24,53100.0,35.5933,35.7183,35.5801,35.692,53100.0
2007-12-13 14:20:00,54.24,54.57,54.22,54.51,80000.0,35.692,35.9091,35.6788,35.8697,80000.0
2007-12-13 14:25:00,54.5,54.7,54.42,54.69,87700.0,35.8631,35.9947,35.8104,35.9881,87700.0
2007-12-13 14:30:00,54.69,54.75,54.46,54.46,68100.0,35.9881,36.0276,35.8368,35.8368,68100.0
2007-12-13 14:35:00,54.46,54.55,54.36,54.37,39600.0,35.8368,35.896,35.771,35.7775,39600.0
2007-12-13 14:40:00,54.36,54.41,54.29,54.34,21300.0,35.771,35.8039,35.7249,35.7578,21300.0
2007-12-13 14:45:00,54.35,54.39,54.15,54.17,42500.0,35.7644,35.7907,35.6328,35.6459,42500.0
2007-12-13 14:50:00,54.18,54.27,54.17,54.19,28900.0,35.6525,35.7117,35.6459,35.6591,28900.0
2007-12-13 14:55:00,54.19,54.19,54.03,54.11,36100.0,35.6591,35.6591,35.5538,35.6064,36100.0
2007-12-13 15:00:00,54.11,54.28,54.05,54.28,43100.0,35.6064,35.7183,35.567,35.7183,43100.0
2007-12-13 15:05:00,54.29,54.29,54.1,54.15,58400.0,35.7249,35.7249,35.5999,35.6328,58400.0
2007-12-13 15:10:00,54.15,54.16,53.91,53.95,70300.0,35.6328,35.6393,35.4748,35.5012,70300.0
2007-12-13 15:15:00,53.95,54.09,53.91,54.03,147500.0,35.5012,35.5933,35.4748,35.5538,147500.0
2007-12-13 15:20:00,54.04,54.08,53.89,53.97,97200.0,35.5604,35.5867,35.4617,35.5143,97200.0
2007-12-13 15:25:00,53.95,54.29,53.93,54.19,64800.0,35.5012,35.7249,35.488,35.6591,64800.0
2007-12-13 15:30:00,54.19,54.32,54.13,54.18,108700.0,35.6591,35.7446,35.6196,35.6525,108700.0
2007-12-13 15:35:00,54.19,54.2,53.96,54.04,40100.0,35.6591,35.6657,35.5077,35.5604,40100.0
2007-12-13 15:40:00,54.04,54.07,53.98,54.02,47400.0,35.5604,35.5801,35.5209,35.5472,47400.0
2007-12-13 15:45:00,54.04,54.06,53.91,53.96,107200.0,35.5604,35.5735,35.4748,35.5077,107200.0
2007-12-13 15:50:00,53.95,54.3,53.85,54.29,89900.0,35.5012,35.7315,35.4354,35.7249,89900.0
2007-12-13 15:55:00,54.29,54.4,54.27,54.38,172200.0,35.7249,35.7973,35.7117,35.7841,172200.0
2007-12-14 09:30:00,53.46,53.85,53.46,53.79,33800.0,35.1787,35.4354,35.1787,35.3959,33800.0
2007-12-14 09:35:00,53.77,53.86,53.72,53.81,41600.0,35.3827,35.4419,35.3498,35.409,41600.0
2007-12-14 09:40:00,53.83,53.83,53.68,53.82,38200.0,35.4222,35.4222,35.3235,35.4156,38200.0
2007-12-14 09:45:00,53.81,53.9,53.74,53.88,29400.0,35.409,35.4683,35.363,35.4551,29400.0
2007-12-14 09:50:00,53.86,53.89,53.67,53.7,41900.0,35.4419,35.4617,35.3169,35.3367,41900.0
2007-12-14 09:55:00,53.71,53.77,53.68,53.75,28500.0,35.3432,35.3827,35.3235,35.3696,28500.0
2007-12-14 10:00:00,53.75,53.84,53.73,53.84,28200.0,35.3696,35.4288,35.3564,35.4288,28200.0
2007-12-14 10:05:00,53.83,54.03,53.82,53.94,52300.0,35.4222,35.5538,35.4156,35.4946,52300.0
2007-12-14 10:10:00,53.95,54.01,53.88,53.91,54800.0,35.5012,35.5406,35.4551,35.4748,54800.0
2007-12-14 10:15:00,53.9,53.91,53.77,53.88,34100.0,35.4683,35.4748,35.3827,35.4551,34100.0
2007-12-14 10:20:00,53.87,53.91,53.75,53.76,23100.0,35.4485,35.4748,35.3696,35.3761,23100.0
2007-12-14 10:25:00,53.74,53.92,53.74,53.91,19100.0,35.363,35.4814,35.363,35.4748,19100.0
2007-12-14 10:30:00,53.9,53.91,53.79,53.81,47000.0,35.4683,35.4748,35.3959,35.409,47000.0
2007-12-14 10:35:00,53.82,53.93,53.82,53.86,127500.0,35.4156,35.488,35.4156,35.4419,127500.0
2007-12-14 10:40:00,53.86,53.97,53.78,53.9,59200.0,35.4419,35.5143,35.3893,35.4683,59200.0
2007-12-14 10:45:00,53.92,53.99,53.84,53.88,42500.0,35.4814,35.5275,35.4288,35.4551,42500.0
2007-12-14 10:50:00,53.88,53.93,53.8,53.87,36400.0,35.4551,35.488,35.4025,35.4485,36400.0
2007-12-14 10:55:00,53.87,53.96,53.84,53.96,28200.0,35.4485,35.5077,35.4288,35.5077,28200.0
2007-12-14 11:00:00,53.96,54.15,53.95,54.14,60100.0,35.5077,35.6328,35.5012,35.6262,60100.0
2007-12-14 11:05:00,54.13,54.15,53.97,53.97,34500.0,35.6196,35.6328,35.5143,35.5143,34500.0
2007-12-14 11:10:00,53.97,54.01,53.93,53.97,29300.0,35.5143,35.5406,35.488,35.5143,29300.0
2007-12-14 11:15:00,53.97,54.08,53.96,54.07,21500.0,35.5143,35.5867,35.5077,35.5801,21500.0
2007-12-14 11:20:00,54.06,54.15,54.02,54.08,73700.0,35.5735,35.6328,35.5472,35.5867,73700.0
2007-12-14 11:25:00,54.08,54.14,53.98,53.99,32400.0,35.5867,35.6262,35.5209,35.5275,32400.0
2007-12-14 11:30:00,53.95,54.03,53.95,53.96,16000.0,35.5012,35.5538,35.5012,35.5077,16000.0
2007-12-14 11:35:00,53.96,53.99,53.83,53.83,16000.0,35.5077,35.5275,35.4222,35.4222,16000.0
2007-12-14 11:40:00,53.84,53.88,53.78,53.78,16500.0,35.4288,35.4551,35.3893,35.3893,16500.0
2007-12-14 11:45:00,53.79,53.79,53.57,53.61,25600.0,35.3959,35.3959,35.2511,35.2774,25600.0
2007-12-14 11:50:00,53.61,53.68,53.61,53.66,18500.0,35.2774,35.3235,35.2774,35.3103,18500.0
2007-12-14 11:55:00,53.67,53.67,53.49,53.49,23600.0,35.3169,35.3169,35.1985,35.1985,23600.0
2007-12-14 12:00:00,53.48,53.62,53.48,53.59,17800.0,35.1919,35.284,35.1919,35.2643,17800.0
2007-12-14 12:05:00,53.59,53.64,53.59,53.63,12600.0,35.2643,35.2972,35.2643,35.2906,12600.0
2007-12-14 12:10:00,53.63,53.66,53.62,53.63,10700.0,35.2906,35.3103,35.284,35.2906,10700.0
2007-12-14 12:15:00,53.64,53.64,53.53,53.54,21500.0,35.2972,35.2972,35.2248,35.2314,21500.0
2007-12-14 12:20:00,53.54,53.57,53.51,53.54,26000.0,35.2314,35.2511,35.2116,35.2314,26000.0
2007-12-14 12:25:00,53.53,53.56,53.31,53.38,29400.0,35.2248,35.2445,35.08,35.1261,29400.0
2007-12-14 12:30:00,53.37,53.39,53.2,53.23,18900.0,35.1195,35.1327,35.0076,35.0274,18900.0
2007-12-14 12:35:00,53.23,53.28,53.21,53.25,21700.0,35.0274,35.0603,35.0142,35.0405,21700.0
2007-12-14 12:40:00,53.26,53.27,53.22,53.26,12700.0,35.0471,35.0537,35.0208,35.0471,12700.0
2007-12-14 12:45:00,53.26,53.27,53.24,53.25,8800.0,35.0471,35.0537,35.034,35.0405,8800.0
2007-12-14 12:50:00,53.25,53.56,53.25,53.56,20800.0,35.0405,35.2445,35.0405,35.2445,20800.0
2007-12-14 12:55:00,53.55,53.6,53.53,53.59,13100.0,35.2379,35.2708,35.2248,35.2643,13100.0
2007-12-14 13:00:00,53.58,53.58,53.45,53.51,15300.0,35.2577,35.2577,35.1721,35.2116,15300.0
2007-12-14 13:05:00,53.51,53.52,53.44,53.46,17700.0,35.2116,35.2182,35.1656,35.1787,17700.0
2007-12-14 13:10:00,53.49,53.53,53.48,53.48,13700.0,35.1985,35.2248,35.1919,35.1919,13700.0
2007-12-14 13:15:00,53.49,53.5,53.27,53.28,16200.0,35.1985,35.205,35.0537,35.0603,16200.0
2007-12-14 13:20:00,53.3,53.31,53.22,53.24,18800.0,35.0734,35.08,35.0208,35.034,18800.0
2007-12-14 13:25:00,53.24,53.43,53.24,53.37,27100.0,35.034,35.159,35.034,35.1195,27100.0
2007-12-14 13:30:00,53.37,53.4,53.3,53.33,15500.0,35.1195,35.1392,35.0734,35.0932,15500.0
2007-12-14 13:35:00,53.33,53.38,53.3,53.32,13400.0,35.0932,35.1261,35.0734,35.0866,13400.0
2007-12-14 13:40:00,53.32,53.33,53.24,53.27,8400.0,35.0866,35.0932,35.034,35.0537,8400.0
2007-12-14 13:45:00,53.26,53.27,53.14,53.19,19300.0,35.0471,35.0537,34.9681,35.0011,19300.0
2007-12-14 13:50:00,53.2,53.27,53.17,53.18,20400.0,35.0076,35.0537,34.9879,34.9945,20400.0
2007-12-14 13:55:00,53.17,53.22,53.16,53.22,16700.0,34.9879,35.0208,34.9813,35.0208,16700.0
2007-12-14 14:00:00,53.19,53.24,53.01,53.01,29600.0,35.0011,35.034,34.8826,34.8826,29600.0
2007-12-14 14:05:00,53.01,53.01,52.9,52.97,41800.0,34.8826,34.8826,34.8102,34.8563,41800.0
2007-12-14 14:10:00,52.96,53.07,52.96,53.0,36500.0,34.8497,34.9221,34.8497,34.876,36500.0
2007-12-14 14:15:00,53.01,53.06,53.0,53.04,15400.0,34.8826,34.9155,34.876,34.9023,15400.0
2007-12-14 14:20:00,53.04,53.07,52.95,53.04,17300.0,34.9023,34.9221,34.8431,34.9023,17300.0
2007-12-14 14:25:00,53.04,53.1,53.04,53.08,16200.0,34.9023,34.9418,34.9023,34.9287,16200.0
2007-12-14 14:30:00,53.08,53.09,52.97,52.97,22800.0,34.9287,34.9352,34.8563,34.8563,22800.0
2007-12-14 14:35:00,52.98,53.1,52.95,53.09,21800.0,34.8629,34.9418,34.8431,34.9352,21800.0
2007-12-14 14:40:00,53.09,53.15,53.01,53.04,28000.0,34.9352,34.9747,34.8826,34.9023,28000.0
2007-12-14 14:45:00,53.04,53.1,53.0,53.04,19100.0,34.9023,34.9418,34.876,34.9023,19100.0
2007-12-14 14:50:00,53.03,53.09,52.94,53.08,21600.0,34.8958,34.9352,34.8365,34.9287,21600.0
2007-12-14 14:55:00,53.08,53.1,52.84,52.9,30100.0,34.9287,34.9418,34.7707,34.8102,30100.0
2007-12-14 15:00:00,52.9,52.93,52.8,52.86,37700.0,34.8102,34.83,34.7444,34.7839,37700.0
2007-12-14 15:05:00,52.85,53.03,52.85,53.02,31800.0,34.7773,34.8958,34.7773,34.8892,31800.0
2007-12-14 15:10:00,53.03,53.09,52.97,53.07,37900.0,34.8958,34.9352,34.8563,34.9221,37900.0
2007-12-14 15:15:00,53.05,53.06,52.92,52.93,34200.0,34.9089,34.9155,34.8234,34.83,34200.0
2007-12-14 15:20:00,52.93,53.03,52.85,53.03,27200.0,34.83,34.8958,34.7773,34.8958,27200.0
2007-12-14 15:25:00,53.03,53.05,52.91,52.97,32900.0,34.8958,34.9089,34.8168,34.8563,32900.0
2007-12-14 15:30:00,52.97,53.13,52.96,53.09,45700.0,34.8563,34.9616,34.8497,34.9352,45700.0
2007-12-14 15:35:00,53.08,53.19,53.01,53.09,83600.0,34.9287,35.0011,34.8826,34.9352,83600.0
2007-12-14 15:40:00,53.09,53.09,52.88,52.93,76500.0,34.9352,34.9352,34.7971,34.83,76500.0
2007-12-14 15:45:00,52.93,52.99,52.81,52.82,54400.0,34.83,34.8694,34.751,34.7576,54400.0
2007-12-14 15:50:00,52.82,52.89,52.58,52.65,85500.0,34.7576,34.8036,34.5996,34.6457,85500.0
2007-12-14 15:55:00,52.66,52.75,52.61,52.67,126400.0,34.6523,34.7115,34.6194,34.6589,126400.0
2007-12-17 09:30:00,52.36,52.61,52.15,52.15,41700.0,34.4549,34.6194,34.3167,34.3167,41700.0
2007-12-17 09:35:00,52.15,52.38,52.1,52.24,53700.0,34.3167,34.468,34.2838,34.3759,53700.0
2007-12-17 09:40:00,52.24,52.63,52.24,52.62,53800.0,34.3759,34.6326,34.3759,34.626,53800.0
2007-12-17 09:45:00,52.61,52.61,52.39,52.53,37600.0,34.6194,34.6194,34.4746,34.5667,37600.0
2007-12-17 09:50:00,52.53,52.75,52.53,52.73,37400.0,34.5667,34.7115,34.5667,34.6984,37400.0
2007-12-17 09:55:00,52.73,52.87,52.71,52.87,38000.0,34.6984,34.7905,34.6852,34.7905,38000.0
2007-12-17 10:00:00,52.88,53.06,52.88,53.04,34100.0,34.7971,34.9155,34.7971,34.9023,34100.0
2007-12-17 10:05:00,53.05,53.06,52.68,52.69,35500.0,34.9089,34.9155,34.6655,34.672,35500.0
2007-12-17 10:10:00,52.7,52.83,52.7,52.76,24800.0,34.6786,34.7642,34.6786,34.7181,24800.0
2007-12-17 10:15:00,52.76,52.92,52.76,52.89,25500.0,34.7181,34.8234,34.7181,34.8036,25500.0
2007-12-17 10:20:00,52.9,53.12,52.9,53.09,20900.0,34.8102,34.955,34.8102,34.9352,20900.0
2007-12-17 10:25:00,53.09,53.18,53.07,53.09,29800.0,34.9352,34.9945,34.9221,34.9352,29800.0
2007-12-17 10:30:00,53.11,53.11,52.96,52.96,13800.0,34.9484,34.9484,34.8497,34.8497,13800.0
2007-12-17 10:35:00,52.98,53.2,52.95,53.08,20300.0,34.8629,35.0076,34.8431,34.9287,20300.0
2007-12-17 10:40:00,53.11,53.17,53.05,53.15,12100.0,34.9484,34.9879,34.9089,34.9747,12100.0
2007-12-17 10:45:00,53.15,53.22,53.12,53.15,26000.0,34.9747,35.0208,34.955,34.9747,26000.0
2007-12-17 10:50:00,53.16,53.16,53.08,53.12,33200.0,34.9813,34.9813,34.9287,34.955,33200.0
2007-12-17 10:55:00,53.1,53.13,53.05,53.1,11600.0,34.9418,34.9616,34.9089,34.9418,11600.0
2007-12-17 11:00:00,53.09,53.16,53.02,53.15,26600.0,34.9352,34.9813,34.8892,34.9747,26600.0
2007-12-17 11:05:00,53.16,53.26,53.16,53.22,14900.0,34.9813,35.0471,34.9813,35.0208,14900.0
2007-12-17 11:10:00,53.2,53.21,53.04,53.05,15800.0,35.0076,35.0142,34.9023,34.9089,15800.0
2007-12-17 11:15:00,53.06,53.1,53.04,53.08,10700.0,34.9155,34.9418,34.9023,34.9287,10700.0
2007-12-17 11:20:00,53.08,53.11,53.01,53.11,15400.0,34.9287,34.9484,34.8826,34.9484,15400.0
2007-12-17 11:25:00,53.09,53.17,53.02,53.03,14100.0,34.9352,34.9879,34.8892,34.8958,14100.0
2007-12-17 11:30:00,53.03,53.15,53.02,53.07,14500.0,34.8958,34.9747,34.8892,34.9221,14500.0
2007-12-17 11:35:00,53.08,53.09,53.0,53.02,14000.0,34.9287,34.9352,34.876,34.8892,14000.0
2007-12-17 11:40:00,53.02,53.03,52.85,52.85,18200.0,34.8892,34.8958,34.7773,34.7773,18200.0
2007-12-17 11:45:00,52.86,52.9,52.81,52.81,13600.0,34.7839,34.8102,34.751,34.751,13600.0
2007-12-17 11:50:00,52.8,52.92,52.75,52.91,33200.0,34.7444,34.8234,34.7115,34.8168,33200.0
2007-12-17 11:55:00,52.91,52.92,52.82,52.86,31200.0,34.8168,34.8234,34.7576,34.7839,31200.0
2007-12-17 12:00:00,52.85,52.9,52.8,52.85,39400.0,34.7773,34.8102,34.7444,34.7773,39400.0
2007-12-17 12:05:00,52.86,52.91,52.72,52.9,43900.0,34.7839,34.8168,34.6918,34.8102,43900.0
2007-12-17 12:10:00,52.88,52.97,52.88,52.96,16100.0,34.7971,34.8563,34.7971,34.8497,16100.0
2007-12-17 12:15:00,52.95,53.02,52.89,52.99,40200.0,34.8431,34.8892,34.8036,34.8694,40200.0
2007-12-17 12:20:00,53.0,53.09,53.0,53.09,17400.0,34.876,34.9352,34.876,34.9352,17400.0
2007-12-17 12:25:00,53.08,53.09,52.97,53.0,18200.0,34.9287,34.9352,34.8563,34.876,18200.0
2007-12-17 12:30:00,53.0,53.12,53.0,53.09,14200.0,34.876,34.955,34.876,34.9352,14200.0
2007-12-17 12:35:00,53.09,53.15,53.06,53.06,15100.0,34.9352,34.9747,34.9155,34.9155,15100.0
2007-12-17 12:40:00,53.04,53.08,52.86,52.88,26500.0,34.9023,34.9287,34.7839,34.7971,26500.0
2007-12-17 12:45:00,52.89,53.01,52.85,53.01,24900.0,34.8036,34.8826,34.7773,34.8826,24900.0
2007-12-17 12:50:00,53.01,53.14,53.01,53.11,11700.0,34.8826,34.9681,34.8826,34.9484,11700.0
2007-12-17 12:55:00,53.12,53.2,53.05,53.18,39500.0,34.955,35.0076,34.9089,34.9945,39500.0
2007-12-17 13:00:00,53.19,53.2,53.12,53.14,15300.0,35.0011,35.0076,34.955,34.9681,15300.0
2007-12-17 13:05:00,53.13,53.15,52.92,52.99,32200.0,34.9616,34.9747,34.8234,34.8694,32200.0
2007-12-17 13:10:00,52.99,53.0,52.85,52.85,19100.0,34.8694,34.876,34.7773,34.7773,19100.0
2007-12-17 13:15:00,52.85,52.91,52.85,52.88,75900.0,34.7773,34.8168,34.7773,34.7971,75900.0
2007-12-17 13:20:00,52.89,53.02,52.89,52.94,20400.0,34.8036,34.8892,34.8036,34.8365,20400.0
2007-12-17 13:25:00,52.94,52.97,52.89,52.91,11600.0,34.8365,34.8563,34.8036,34.8168,11600.0
2007-12-17 13:30:00,52.91,52.96,52.91,52.96,7500.0,34.8168,34.8497,34.8168,34.8497,7500.0
2007-12-17 13:35:00,52.94,52.98,52.92,52.92,9600.0,34.8365,34.8629,34.8234,34.8234,9600.0
2007-12-17 13:40:00,52.92,52.97,52.85,52.96,13900.0,34.8234,34.8563,34.7773,34.8497,13900.0
2007-12-17 13:45:00,52.95,53.0,52.88,52.9,19300.0,34.8431,34.876,34.7971,34.8102,19300.0
2007-12-17 13:50:00,52.9,52.96,52.85,52.96,16700.0,34.8102,34.8497,34.7773,34.8497,16700.0
2007-12-17 13:55:00,52.96,53.04,52.82,52.83,28000.0,34.8497,34.9023,34.7576,34.7642,28000.0
2007-12-17 14:00:00,52.82,53.03,52.8,53.03,22900.0,34.7576,34.8958,34.7444,34.8958,22900.0
2007-12-17 14:05:00,53.06,53.07,52.97,52.98,17500.0,34.9155,34.9221,34.8563,34.8629,17500.0
2007-12-17 14:10:00,52.98,53.01,52.9,52.97,19200.0,34.8629,34.8826,34.8102,34.8563,19200.0
2007-12-17 14:15:00,52.96,53.03,52.9,53.0,13300.0,34.8497,34.8958,34.8102,34.876,13300.0
2007-12-17 14:20:00,53.0,53.12,52.96,53.04,20900.0,34.876,34.955,34.8497,34.9023,20900.0
2007-12-17 14:25:00,53.04,53.07,53.02,53.03,11200.0,34.9023,34.9221,34.8892,34.8958,11200.0
2007-12-17 14:30:00,53.01,53.1,52.99,53.06,17500.0,34.8826,34.9418,34.8694,34.9155,17500.0
2007-12-17 14:35:00,53.06,53.07,52.98,53.06,22400.0,34.9155,34.9221,34.8629,34.9155,22400.0
2007-12-17 14:40:00,53.06,53.08,52.97,52.98,11700.0,34.9155,34.9287,34.8563,34.8629,11700.0
2007-12-17 14:45:00,52.99,53.03,52.94,52.97,14800.0,34.8694,34.8958,34.8365,34.8563,14800.0
2007-12-17 14:50:00,52.99,52.99,52.85,52.85,24600.0,34.8694,34.8694,34.7773,34.7773,24600.0
2007-12-17 14:55:00,52.86,52.94,52.85,52.91,35000.0,34.7839,34.8365,34.7773,34.8168,35000.0
2007-12-17 15:00:00,52.91,52.94,52.89,52.9,39000.0,34.8168,34.8365,34.8036,34.8102,39000.0
2007-12-17 15:05:00,52.89,52.93,52.85,52.9,55600.0,34.8036,34.83,34.7773,34.8102,55600.0
2007-12-17 15:10:00,52.9,53.05,52.9,52.93,41200.0,34.8102,34.9089,34.8102,34.83,41200.0
2007-12-17 15:15:00,52.91,52.91,52.84,52.85,74000.0,34.8168,34.8168,34.7707,34.7773,74000.0
2007-12-17 15:20:00,52.85,52.98,52.85,52.92,38200.0,34.7773,34.8629,34.7773,34.8234,38200.0
2007-12-17 15:25:00,52.93,52.95,52.87,52.95,47600.0,34.83,34.8431,34.7905,34.8431,47600.0
2007-12-17 15:30:00,52.95,53.05,52.95,53.04,39400.0,34.8431,34.9089,34.8431,34.9023,39400.0
2007-12-17 15:35:00,53.04,53.23,53.04,53.17,81200.0,34.9023,35.0274,34.9023,34.9879,81200.0
2007-12-17 15:40:00,53.17,53.17,52.92,52.92,63700.0,34.9879,34.9879,34.8234,34.8234,63700.0
2007-12-17 15:45:00,52.92,52.92,52.7,52.71,47000.0,34.8234,34.8234,34.6786,34.6852,47000.0
2007-12-17 15:50:00,52.72,52.76,52.65,52.67,74100.0,34.6918,34.7181,34.6457,34.6589,74100.0
2007-12-17 15:55:00,52.67,52.75,52.62,52.66,65500.0,34.6589,34.7115,34.626,34.6523,65500.0
2007-12-18 09:30:00,52.88,53.37,52.81,53.08,47900.0,34.7971,35.1195,34.751,34.9287,47900.0
2007-12-18 09:35:00,53.08,53.08,52.88,52.97,26300.0,34.9287,34.9287,34.7971,34.8563,26300.0
2007-12-18 09:40:00,52.92,52.97,52.77,52.77,22600.0,34.8234,34.8563,34.7247,34.7247,22600.0
2007-12-18 09:45:00,52.8,52.88,52.75,52.79,33200.0,34.7444,34.7971,34.7115,34.7378,33200.0
2007-12-18 09:50:00,52.76,52.98,52.73,52.96,20200.0,34.7181,34.8629,34.6984,34.8497,20200.0
2007-12-18 09:55:00,52.95,52.95,52.8,52.88,19200.0,34.8431,34.8431,34.7444,34.7971,19200.0
2007-12-18 10:00:00,52.86,52.92,52.82,52.87,23700.0,34.7839,34.8234,34.7576,34.7905,23700.0
2007-12-18 10:05:00,52.84,52.96,52.84,52.96,20200.0,34.7707,34.8497,34.7707,34.8497,20200.0
2007-12-18 10:10:00,52.96,52.97,52.61,52.62,32700.0,34.8497,34.8563,34.6194,34.626,32700.0
2007-12-18 10:15:00,52.62,52.69,52.61,52.62,32500.0,34.626,34.672,34.6194,34.626,32500.0
2007-12-18 10:20:00,52.64,52.67,52.61,52.64,18400.0,34.6391,34.6589,34.6194,34.6391,18400.0
2007-12-18 10:25:00,52.62,52.65,52.51,52.55,34600.0,34.626,34.6457,34.5536,34.5799,34600.0
2007-12-18 10:30:00,52.55,52.68,52.55,52.61,26700.0,34.5799,34.6655,34.5799,34.6194,26700.0
2007-12-18 10:35:00,52.61,52.61,52.5,52.56,20000.0,34.6194,34.6194,34.547,34.5865,20000.0
2007-12-18 10:40:00,52.55,52.75,52.55,52.63,20700.0,34.5799,34.7115,34.5799,34.6326,20700.0
2007-12-18 10:45:00,52.63,52.67,52.56,52.67,16600.0,34.6326,34.6589,34.5865,34.6589,16600.0
2007-12-18 10:50:00,52.7,52.76,52.62,52.68,27400.0,34.6786,34.7181,34.626,34.6655,27400.0
2007-12-18 10:55:00,52.69,52.75,52.65,52.74,20300.0,34.672,34.7115,34.6457,34.7049,20300.0
2007-12-18 11:00:00,52.75,52.75,52.55,52.55,60400.0,34.7115,34.7115,34.5799,34.5799,60400.0
2007-12-18 11:05:00,52.57,52.69,52.57,52.66,46400.0,34.5931,34.672,34.5931,34.6523,46400.0
2007-12-18 11:10:00,52.65,52.65,52.61,52.63,26600.0,34.6457,34.6457,34.6194,34.6326,26600.0
2007-12-18 11:15:00,52.65,52.66,52.62,52.63,34300.0,34.6457,34.6523,34.626,34.6326,34300.0
2007-12-18 11:20:00,52.63,52.68,52.52,52.59,20500.0,34.6326,34.6655,34.5602,34.6062,20500.0
2007-12-18 11:25:00,52.57,52.59,52.48,52.49,23300.0,34.5931,34.6062,34.5338,34.5404,23300.0
2007-12-18 11:30:00,52.49,52.54,52.35,52.53,39500.0,34.5404,34.5733,34.4483,34.5667,39500.0
2007-12-18 11:35:00,52.5,52.58,52.5,52.52,28600.0,34.547,34.5996,34.547,34.5602,28600.0
2007-12-18 11:40:00,52.52,52.53,52.46,52.47,25500.0,34.5602,34.5667,34.5207,34.5273,25500.0
2007-12-18 11:45:00,52.46,52.48,52.28,52.31,40700.0,34.5207,34.5338,34.4022,34.422,40700.0
2007-12-18 11:50:00,52.31,52.36,52.25,52.27,27100.0,34.422,34.4549,34.3825,34.3957,27100.0
2007-12-18 11:55:00,52.27,52.35,52.12,52.2,24300.0,34.3957,34.4483,34.297,34.3496,24300.0
2007-12-18 12:00:00,52.2,52.21,51.93,52.12,45300.0,34.3496,34.3562,34.1719,34.297,45300.0
2007-12-18 12:05:00,52.12,52.13,52.02,52.07,32300.0,34.297,34.3035,34.2311,34.264,32300.0
2007-12-18 12:10:00,52.08,52.09,51.88,51.89,21300.0,34.2706,34.2772,34.139,34.1456,21300.0
2007-12-18 12:15:00,51.91,52.09,51.9,52.03,28000.0,34.1588,34.2772,34.1522,34.2377,28000.0
2007-12-18 12:20:00,52.03,52.04,51.93,52.03,23900.0,34.2377,34.2443,34.1719,34.2377,23900.0
2007-12-18 12:25:00,52.04,52.08,51.97,51.97,13500.0,34.2443,34.2706,34.1982,34.1982,13500.0
2007-12-18 12:30:00,51.96,52.05,51.92,51.95,23500.0,34.1917,34.2509,34.1653,34.1851,23500.0
2007-12-18 12:35:00,51.95,52.04,51.9,52.01,28300.0,34.1851,34.2443,34.1522,34.2246,28300.0
2007-12-18 12:40:00,51.98,52.05,51.94,51.96,18000.0,34.2048,34.2509,34.1785,34.1917,18000.0
2007-12-18 12:45:00,51.98,52.0,51.91,52.0,30500.0,34.2048,34.218,34.1588,34.218,30500.0
2007-12-18 12:50:00,52.0,52.07,52.0,52.06,25200.0,34.218,34.264,34.218,34.2575,25200.0
2007-12-18 12:55:00,52.05,52.09,52.03,52.04,17500.0,34.2509,34.2772,34.2377,34.2443,17500.0
2007-12-18 13:00:00,52.03,52.04,51.89,51.94,14200.0,34.2377,34.2443,34.1456,34.1785,14200.0
2007-12-18 13:05:00,51.96,51.98,51.93,51.96,14500.0,34.1917,34.2048,34.1719,34.1917,14500.0
2007-12-18 13:10:00,51.97,51.99,51.92,51.92,12000.0,34.1982,34.2114,34.1653,34.1653,12000.0
2007-12-18 13:15:00,51.94,52.0,51.91,51.99,19300.0,34.1785,34.218,34.1588,34.2114,19300.0
2007-12-18 13:20:00,52.0,52.27,51.99,52.26,30700.0,34.218,34.3957,34.2114,34.3891,30700.0
2007-12-18 13:25:00,52.26,52.35,52.25,52.27,17800.0,34.3891,34.4483,34.3825,34.3957,17800.0
2007-12-18 13:30:00,52.27,52.43,52.21,52.39,23300.0,34.3957,34.5009,34.3562,34.4746,23300.0
2007-12-18 13:35:00,52.41,52.43,52.28,52.34,19900.0,34.4878,34.5009,34.4022,34.4417,19900.0
2007-12-18 13:40:00,52.34,52.42,52.31,52.33,26300.0,34.4417,34.4944,34.422,34.4351,26300.0
2007-12-18 13:45:00,52.34,52.49,52.27,52.47,29000.0,34.4417,34.5404,34.3957,34.5273,29000.0
2007-12-18 13:50:00,52.46,52.49,52.35,52.35,13000.0,34.5207,34.5404,34.4483,34.4483,13000.0
2007-12-18 13:55:00,52.34,52.35,52.25,52.35,16800.0,34.4417,34.4483,34.3825,34.4483,16800.0
2007-12-18 14:00:00,52.33,52.48,52.32,52.41,17600.0,34.4351,34.5338,34.4286,34.4878,17600.0
2007-12-18 14:05:00,52.41,52.61,52.3,52.54,43300.0,34.4878,34.6194,34.4154,34.5733,43300.0
2007-12-18 14:10:00,52.54,52.61,52.51,52.54,18100.0,34.5733,34.6194,34.5536,34.5733,18100.0
2007-12-18 14:15:00,52.54,52.68,52.5,52.61,37400.0,34.5733,34.6655,34.547,34.6194,37400.0
2007-12-18 14:20:00,52.61,52.65,52.53,52.6,20900.0,34.6194,34.6457,34.5667,34.6128,20900.0
2007-12-18 14:25:00,52.6,52.69,52.53,52.68,23200.0,34.6128,34.672,34.5667,34.6655,23200.0
2007-12-18 14:30:00,52.68,52.93,52.67,52.92,39600.0,34.6655,34.83,34.6589,34.8234,39600.0
2007-12-18 14:35:00,52.89,52.91,52.79,52.87,26700.0,34.8036,34.8168,34.7378,34.7905,26700.0
2007-12-18 14:40:00,52.85,52.88,52.74,52.83,15200.0,34.7773,34.7971,34.7049,34.7642,15200.0
2007-12-18 14:45:00,52.85,52.85,52.72,52.75,17100.0,34.7773,34.7773,34.6918,34.7115,17100.0
2007-12-18 14:50:00,52.75,52.82,52.71,52.74,16000.0,34.7115,34.7576,34.6852,34.7049,16000.0
2007-12-18 14:55:00,52.74,52.79,52.67,52.72,27900.0,34.7049,34.7378,34.6589,34.6918,27900.0
2007-12-18 15:00:00,52.74,52.87,52.67,52.83,22200.0,34.7049,34.7905,34.6589,34.7642,22200.0
2007-12-18 15:05:00,52.84,52.99,52.81,52.89,37700.0,34.7707,34.8694,34.751,34.8036,37700.0
2007-12-18 15:10:00,52.88,52.93,52.78,52.8,30100.0,34.7971,34.83,34.7313,34.7444,30100.0
2007-12-18 15:15:00,52.8,53.01,52.8,52.92,26800.0,34.7444,34.8826,34.7444,34.8234,26800.0
2007-12-18 15:20:00,52.92,52.92,52.69,52.69,32800.0,34.8234,34.8234,34.672,34.672,32800.0
2007-12-18 15:25:00,52.7,52.87,52.7,52.77,34000.0,34.6786,34.7905,34.6786,34.7247,34000.0
2007-12-18 15:30:00,52.76,52.84,52.73,52.79,31200.0,34.7181,34.7707,34.6984,34.7378,31200.0
2007-12-18 15:35:00,52.81,52.86,52.71,52.8,50000.0,34.751,34.7839,34.6852,34.7444,50000.0
2007-12-18 15:40:00,52.79,52.9,52.79,52.9,78200.0,34.7378,34.8102,34.7378,34.8102,78200.0
2007-12-18 15:45:00,52.87,52.9,52.62,52.62,43200.0,34.7905,34.8102,34.626,34.626,43200.0
2007-12-18 15:50:00,52.61,52.71,52.55,52.64,62500.0,34.6194,34.6852,34.5799,34.6391,62500.0
2007-12-18 15:55:00,52.64,52.71,52.57,52.58,77100.0,34.6391,34.6852,34.5931,34.5996,77100.0
2007-12-19 09:30:00,52.56,53.03,52.42,52.45,60600.0,34.5865,34.8958,34.4944,34.5141,60600.0
2007-12-19 09:35:00,52.44,52.56,52.19,52.3,37800.0,34.5075,34.5865,34.343,34.4154,37800.0
2007-12-19 09:40:00,52.31,52.56,52.21,52.56,35900.0,34.422,34.5865,34.3562,34.5865,35900.0
2007-12-19 09:45:00,52.56,52.75,52.51,52.75,32800.0,34.5865,34.7115,34.5536,34.7115,32800.0
2007-12-19 09:50:00,52.75,52.8,52.53,52.64,49900.0,34.7115,34.7444,34.5667,34.6391,49900.0
2007-12-19 09:55:00,52.65,52.8,52.63,52.69,33800.0,34.6457,34.7444,34.6326,34.672,33800.0
2007-12-19 10:00:00,52.7,52.98,52.63,52.94,40500.0,34.6786,34.8629,34.6326,34.8365,40500.0
2007-12-19 10:05:00,52.94,53.3,52.94,53.3,39400.0,34.8365,35.0734,34.8365,35.0734,39400.0
2007-12-19 10:10:00,53.29,53.55,53.24,53.36,43300.0,35.0669,35.2379,35.034,35.1129,43300.0
2007-12-19 10:15:00,53.35,53.35,53.23,53.25,30300.0,35.1063,35.1063,35.0274,35.0405,30300.0
2007-12-19 10:20:00,53.24,53.41,53.24,53.4,22900.0,35.034,35.1458,35.034,35.1392,22900.0
2007-12-19 10:25:00,53.39,53.47,53.34,53.4,19300.0,35.1327,35.1853,35.0998,35.1392,19300.0
2007-12-19 10:30:00,53.4,53.41,53.27,53.35,26800.0,35.1392,35.1458,35.0537,35.1063,26800.0
2007-12-19 10:35:00,53.35,53.42,53.32,53.41,24300.0,35.1063,35.1524,35.0866,35.1458,24300.0
2007-12-19 10:40:00,53.42,53.62,53.37,53.62,30800.0,35.1524,35.284,35.1195,35.284,30800.0
2007-12-19 10:45:00,53.62,53.69,53.55,53.55,29300.0,35.284,35.3301,35.2379,35.2379,29300.0
2007-12-19 10:50:00,53.55,53.6,53.41,53.55,29800.0,35.2379,35.2708,35.1458,35.2379,29800.0
2007-12-19 10:55:00,53.55,53.62,53.47,53.47,15600.0,35.2379,35.284,35.1853,35.1853,15600.0
2007-12-19 11:00:00,53.48,53.48,53.43,53.47,12600.0,35.1919,35.1919,35.159,35.1853,12600.0
2007-12-19 11:05:00,53.46,53.49,53.42,53.44,11600.0,35.1787,35.1985,35.1524,35.1656,11600.0
2007-12-19 11:10:00,53.45,53.45,53.33,53.35,13900.0,35.1721,35.1721,35.0932,35.1063,13900.0
2007-12-19 11:15:00,53.33,53.33,53.0,53.0,26600.0,35.0932,35.0932,34.876,34.876,26600.0
2007-12-19 11:20:00,53.01,53.03,52.76,52.8,37900.0,34.8826,34.8958,34.7181,34.7444,37900.0
2007-12-19 11:25:00,52.81,52.82,52.58,52.59,50900.0,34.751,34.7576,34.5996,34.6062,50900.0
2007-12-19 11:30:00,52.57,52.64,52.52,52.6,41300.0,34.5931,34.6391,34.5602,34.6128,41300.0
2007-12-19 11:35:00,52.58,52.8,52.57,52.79,24300.0,34.5996,34.7444,34.5931,34.7378,24300.0
2007-12-19 11:40:00,52.79,52.82,52.75,52.81,11600.0,34.7378,34.7576,34.7115,34.751,11600.0
2007-12-19 11:45:00,52.82,52.82,52.74,52.75,24100.0,34.7576,34.7576,34.7049,34.7115,24100.0
2007-12-19 11:50:00,52.74,52.76,52.55,52.58,17400.0,34.7049,34.7181,34.5799,34.5996,17400.0
2007-12-19 11:55:00,52.57,52.6,52.44,52.51,22300.0,34.5931,34.6128,34.5075,34.5536,22300.0
2007-12-19 12:00:00,52.5,52.72,52.5,52.68,21000.0,34.547,34.6918,34.547,34.6655,21000.0
2007-12-19 12:05:00,52.7,52.7,52.62,52.65,14100.0,34.6786,34.6786,34.626,34.6457,14100.0
2007-12-19 12:10:00,52.65,52.82,52.65,52.82,12600.0,34.6457,34.7576,34.6457,34.7576,12600.0
2007-12-19 12:15:00,52.82,52.82,52.6,52.6,13000.0,34.7576,34.7576,34.6128,34.6128,13000.0
2007-12-19 12:20:00,52.61,52.83,52.57,52.82,11700.0,34.6194,34.7642,34.5931,34.7576,11700.0
2007-12-19 12:25:00,52.81,52.84,52.8,52.8,13500.0,34.751,34.7707,34.7444,34.7444,13500.0
2007-12-19 12:30:00,52.81,52.81,52.63,52.66,15800.0,34.751,34.751,34.6326,34.6523,15800.0
2007-12-19 12:35:00,52.64,52.72,52.64,52.72,4900.0,34.6391,34.6918,34.6391,34.6918,4900.0
2007-12-19 12:40:00,52.71,52.72,52.59,52.66,13800.0,34.6852,34.6918,34.6062,34.6523,13800.0
2007-12-19 12:45:00,52.67,52.84,52.67,52.82,14700.0,34.6589,34.7707,34.6589,34.7576,14700.0
2007-12-19 12:50:00,52.8,52.9,52.8,52.9,11400.0,34.7444,34.8102,34.7444,34.8102,11400.0
2007-12-19 12:55:00,52.9,52.93,52.87,52.92,13300.0,34.8102,34.83,34.7905,34.8234,13300.0
2007-12-19 13:00:00,52.95,52.95,52.69,52.71,19000.0,34.8431,34.8431,34.672,34.6852,19000.0
2007-12-19 13:05:00,52.71,52.87,52.71,52.85,15000.0,34.6852,34.7905,34.6852,34.7773,15000.0
2007-12-19 13:10:00,52.84,52.86,52.76,52.84,9100.0,34.7707,34.7839,34.7181,34.7707,9100.0
2007-12-19 13:15:00,52.84,52.9,52.78,52.82,11200.0,34.7707,34.8102,34.7313,34.7576,11200.0
2007-12-19 13:20:00,52.82,52.82,52.74,52.76,9500.0,34.7576,34.7576,34.7049,34.7181,9500.0
2007-12-19 13:25:00,52.77,52.81,52.7,52.81,12400.0,34.7247,34.751,34.6786,34.751,12400.0
2007-12-19 13:30:00,52.77,52.8,52.68,52.71,13000.0,34.7247,34.7444,34.6655,34.6852,13000.0
2007-12-19 13:35:00,52.73,52.84,52.7,52.83,15400.0,34.6984,34.7707,34.6786,34.7642,15400.0
2007-12-19 13:40:00,52.87,52.87,52.74,52.8,22000.0,34.7905,34.7905,34.7049,34.7444,22000.0
2007-12-19 13:45:00,52.81,52.82,52.55,52.67,37300.0,34.751,34.7576,34.5799,34.6589,37300.0
2007-12-19 13:50:00,52.68,52.75,52.64,52.74,17400.0,34.6655,34.7115,34.6391,34.7049,17400.0
2007-12-19 13:55:00,52.74,52.78,52.72,52.72,16800.0,34.7049,34.7313,34.6918,34.6918,16800.0
2007-12-19 14:00:00,52.74,53.01,52.71,52.95,24200.0,34.7049,34.8826,34.6852,34.8431,24200.0
2007-12-19 14:05:00,52.95,52.99,52.9,52.92,19600.0,34.8431,34.8694,34.8102,34.8234,19600.0
2007-12-19 14:10:00,52.93,53.14,52.89,53.09,39200.0,34.83,34.9681,34.8036,34.9352,39200.0
2007-12-19 14:15:00,53.09,53.2,53.01,53.03,21900.0,34.9352,35.0076,34.8826,34.8958,21900.0
2007-12-19 14:20:00,53.04,53.12,53.0,53.12,33400.0,34.9023,34.955,34.876,34.955,33400.0
2007-12-19 14:25:00,53.11,53.22,53.09,53.15,21700.0,34.9484,35.0208,34.9352,34.9747,21700.0
2007-12-19 14:30:00,53.16,53.18,52.99,52.99,20400.0,34.9813,34.9945,34.8694,34.8694,20400.0
2007-12-19 14:35:00,52.99,53.1,52.99,53.07,18500.0,34.8694,34.9418,34.8694,34.9221,18500.0
2007-12-19 14:40:00,53.07,53.17,53.03,53.15,16000.0,34.9221,34.9879,34.8958,34.9747,16000.0
2007-12-19 14:45:00,53.14,53.28,53.14,53.26,26600.0,34.9681,35.0603,34.9681,35.0471,26600.0
2007-12-19 14:50:00,53.26,53.28,53.08,53.09,32600.0,35.0471,35.0603,34.9287,34.9352,32600.0
2007-12-19 14:55:00,53.09,53.13,53.05,53.1,42600.0,34.9352,34.9616,34.9089,34.9418,42600.0
2007-12-19 15:00:00,53.1,53.21,53.06,53.2,44000.0,34.9418,35.0142,34.9155,35.0076,44000.0
2007-12-19 15:05:00,53.18,53.18,52.89,52.89,27100.0,34.9945,34.9945,34.8036,34.8036,27100.0
2007-12-19 15:10:00,52.89,53.09,52.88,53.06,25700.0,34.8036,34.9352,34.7971,34.9155,25700.0
2007-12-19 15:15:00,53.04,53.11,53.01,53.1,21900.0,34.9023,34.9484,34.8826,34.9418,21900.0
2007-12-19 15:20:00,53.1,53.12,52.8,52.86,28100.0,34.9418,34.955,34.7444,34.7839,28100.0
2007-12-19 15:25:00,52.87,52.94,52.84,52.92,29100.0,34.7905,34.8365,34.7707,34.8234,29100.0
2007-12-19 15:30:00,52.91,53.02,52.85,53.0,26800.0,34.8168,34.8892,34.7773,34.876,26800.0
2007-12-19 15:35:00,52.99,53.11,52.97,53.11,34700.0,34.8694,34.9484,34.8563,34.9484,34700.0
2007-12-19 15:40:00,53.11,53.11,53.05,53.08,48700.0,34.9484,34.9484,34.9089,34.9287,48700.0
2007-12-19 15:45:00,53.09,53.12,52.94,52.95,36200.0,34.9352,34.955,34.8365,34.8431,36200.0
2007-12-19 15:50:00,52.95,53.0,52.86,52.86,30100.0,34.8431,34.876,34.7839,34.7839,30100.0
2007-12-19 15:55:00,52.85,52.88,52.81,52.85,45600.0,34.7773,34.7971,34.751,34.7773,45600.0
2007-12-20 09:30:00,53.19,53.6,53.19,53.21,54800.0,35.0011,35.2708,35.0011,35.0142,54800.0
2007-12-20 09:35:00,53.2,53.21,52.85,52.95,29400.0,35.0076,35.0142,34.7773,34.8431,29400.0
2007-12-20 09:40:00,52.95,52.99,52.85,52.94,23100.0,34.8431,34.8694,34.7773,34.8365,23100.0
2007-12-20 09:45:00,52.94,52.94,52.79,52.94,15700.0,34.8365,34.8365,34.7378,34.8365,15700.0
2007-12-20 09:50:00,52.94,52.95,52.69,52.78,31200.0,34.8365,34.8431,34.672,34.7313,31200.0
2007-12-20 09:55:00,52.77,52.81,52.57,52.57,42100.0,34.7247,34.751,34.5931,34.5931,42100.0
2007-12-20 10:00:00,52.57,52.68,52.51,52.55,29800.0,34.5931,34.6655,34.5536,34.5799,29800.0
2007-12-20 10:05:00,52.56,52.63,52.51,52.56,29300.0,34.5865,34.6326,34.5536,34.5865,29300.0
2007-12-20 10:10:00,52.57,52.66,52.47,52.66,33700.0,34.5931,34.6523,34.5273,34.6523,33700.0
2007-12-20 10:15:00,52.67,52.74,52.48,52.53,32200.0,34.6589,34.7049,34.5338,34.5667,32200.0
2007-12-20 10:20:00,52.54,52.7,52.53,52.68,18200.0,34.5733,34.6786,34.5667,34.6655,18200.0
2007-12-20 10:25:00,52.69,52.71,52.63,52.64,22900.0,34.672,34.6852,34.6326,34.6391,22900.0
2007-12-20 10:30:00,52.63,52.76,52.58,52.71,29700.0,34.6326,34.7181,34.5996,34.6852,29700.0
2007-12-20 10:35:00,52.73,52.74,52.66,52.68,25700.0,34.6984,34.7049,34.6523,34.6655,25700.0
2007-12-20 10:40:00,52.69,52.84,52.69,52.8,34100.0,34.672,34.7707,34.672,34.7444,34100.0
2007-12-20 10:45:00,52.8,52.85,52.76,52.83,18800.0,34.7444,34.7773,34.7181,34.7642,18800.0
2007-12-20 10:50:00,52.85,52.85,52.75,52.78,21800.0,34.7773,34.7773,34.7115,34.7313,21800.0
2007-12-20 10:55:00,52.79,52.79,52.62,52.74,39100.0,34.7378,34.7378,34.626,34.7049,39100.0
2007-12-20 11:00:00,52.73,52.74,52.67,52.69,25300.0,34.6984,34.7049,34.6589,34.672,25300.0
2007-12-20 11:05:00,52.7,52.7,52.51,52.52,39000.0,34.6786,34.6786,34.5536,34.5602,39000.0
2007-12-20 11:10:00,52.54,52.57,52.52,52.56,18100.0,34.5733,34.5931,34.5602,34.5865,18100.0
2007-12-20 11:15:00,52.56,52.61,52.47,52.47,22100.0,34.5865,34.6194,34.5273,34.5273,22100.0
2007-12-20 11:20:00,52.47,52.47,52.14,52.14,33600.0,34.5273,34.5273,34.3101,34.3101,33600.0
2007-12-20 11:25:00,52.14,52.16,52.03,52.05,39000.0,34.3101,34.3233,34.2377,34.2509,39000.0
2007-12-20 11:30:00,52.04,52.08,51.98,51.99,32600.0,34.2443,34.2706,34.2048,34.2114,32600.0
2007-12-20 11:35:00,51.99,52.0,51.87,51.9,44700.0,34.2114,34.218,34.1324,34.1522,44700.0
2007-12-20 11:40:00,51.9,51.9,51.78,51.78,41500.0,34.1522,34.1522,34.0732,34.0732,41500.0
2007-12-20 11:45:00,51.8,51.86,51.7,51.7,45500.0,34.0864,34.1259,34.0206,34.0206,45500.0
2007-12-20 11:50:00,51.68,51.74,51.65,51.66,37400.0,34.0074,34.0469,33.9877,33.9943,37400.0
2007-12-20 11:55:00,51.67,51.71,51.64,51.69,31200.0,34.0008,34.0272,33.9811,34.014,31200.0
2007-12-20 12:00:00,51.68,51.76,51.56,51.59,52000.0,34.0074,34.0601,33.9284,33.9482,52000.0
2007-12-20 12:05:00,51.59,51.65,51.48,51.48,54300.0,33.9482,33.9877,33.8758,33.8758,54300.0
2007-12-20 12:10:00,51.48,51.58,51.47,51.54,24700.0,33.8758,33.9416,33.8692,33.9153,24700.0
2007-12-20 12:15:00,51.53,51.59,51.49,51.59,26000.0,33.9087,33.9482,33.8824,33.9482,26000.0
2007-12-20 12:20:00,51.58,51.63,51.51,51.62,22300.0,33.9416,33.9745,33.8955,33.9679,22300.0
2007-12-20 12:25:00,51.63,51.68,51.59,51.63,21400.0,33.9745,34.0074,33.9482,33.9745,21400.0
2007-12-20 12:30:00,51.64,51.65,51.51,51.55,32700.0,33.9811,33.9877,33.8955,33.9219,32700.0
2007-12-20 12:35:00,51.55,51.59,51.54,51.58,14100.0,33.9219,33.9482,33.9153,33.9416,14100.0
2007-12-20 12:40:00,51.58,51.58,51.46,51.46,28200.0,33.9416,33.9416,33.8626,33.8626,28200.0
2007-12-20 12:45:00,51.46,51.47,51.35,51.39,40400.0,33.8626,33.8692,33.7903,33.8166,40400.0
2007-12-20 12:50:00,51.38,51.57,51.37,51.57,21200.0,33.81,33.935,33.8034,33.935,21200.0
2007-12-20 12:55:00,51.57,51.58,51.52,51.57,19100.0,33.935,33.9416,33.9021,33.935,19100.0
2007-12-20 13:00:00,51.58,51.63,51.55,51.63,14300.0,33.9416,33.9745,33.9219,33.9745,14300.0
2007-12-20 13:05:00,51.63,51.7,51.61,51.68,19200.0,33.9745,34.0206,33.9614,34.0074,19200.0
2007-12-20 13:10:00,51.69,51.74,51.69,51.74,18500.0,34.014,34.0469,34.014,34.0469,18500.0
2007-12-20 13:15:00,51.73,51.76,51.72,51.76,21500.0,34.0403,34.0601,34.0337,34.0601,21500.0
2007-12-20 13:20:00,51.76,52.02,51.75,51.96,54800.0,34.0601,34.2311,34.0535,34.1917,54800.0
2007-12-20 13:25:00,51.96,52.06,51.96,52.01,28700.0,34.1917,34.2575,34.1917,34.2246,28700.0
2007-12-20 13:30:00,52.01,52.12,52.0,52.05,31300.0,34.2246,34.297,34.218,34.2509,31300.0
2007-12-20 13:35:00,52.05,52.08,52.04,52.04,13400.0,34.2509,34.2706,34.2443,34.2443,13400.0
2007-12-20 13:40:00,52.04,52.04,51.78,51.81,32000.0,34.2443,34.2443,34.0732,34.093,32000.0
2007-12-20 13:45:00,51.8,51.89,51.79,51.89,13700.0,34.0864,34.1456,34.0798,34.1456,13700.0
2007-12-20 13:50:00,51.89,52.1,51.89,52.1,17400.0,34.1456,34.2838,34.1456,34.2838,17400.0
2007-12-20 13:55:00,52.1,52.1,51.94,52.0,23800.0,34.2838,34.2838,34.1785,34.218,23800.0
2007-12-20 14:00:00,52.0,52.04,51.86,51.92,34100.0,34.218,34.2443,34.1259,34.1653,34100.0
2007-12-20 14:05:00,51.94,51.96,51.85,51.85,23200.0,34.1785,34.1917,34.1193,34.1193,23200.0
2007-12-20 14:10:00,51.85,51.93,51.78,51.85,47100.0,34.1193,34.1719,34.0732,34.1193,47100.0
2007-12-20 14:15:00,51.85,52.07,51.85,52.07,19000.0,34.1193,34.264,34.1193,34.264,19000.0
2007-12-20 14:20:00,52.06,52.11,52.0,52.0,22700.0,34.2575,34.2904,34.218,34.218,22700.0
2007-12-20 14:25:00,51.99,52.04,51.93,52.03,19900.0,34.2114,34.2443,34.1719,34.2377,19900.0
2007-12-20 14:30:00,52.02,52.19,52.01,52.17,30400.0,34.2311,34.343,34.2246,34.3299,30400.0
2007-12-20 14:35:00,52.15,52.36,52.15,52.35,29600.0,34.3167,34.4549,34.3167,34.4483,29600.0
2007-12-20 14:40:00,52.34,52.35,52.19,52.19,28000.0,34.4417,34.4483,34.343,34.343,28000.0
2007-12-20 14:45:00,52.19,52.19,52.12,52.12,16000.0,34.343,34.343,34.297,34.297,16000.0
2007-12-20 14:50:00,52.13,52.14,51.98,51.99,42600.0,34.3035,34.3101,34.2048,34.2114,42600.0
2007-12-20 14:55:00,51.99,52.0,51.93,52.0,28200.0,34.2114,34.218,34.1719,34.218,28200.0
2007-12-20 15:00:00,51.99,51.99,51.77,51.78,50400.0,34.2114,34.2114,34.0666,34.0732,50400.0
2007-12-20 15:05:00,51.78,52.0,51.78,51.99,19600.0,34.0732,34.218,34.0732,34.2114,19600.0
2007-12-20 15:10:00,51.99,52.06,51.95,52.03,40700.0,34.2114,34.2575,34.1851,34.2377,40700.0
2007-12-20 15:15:00,52.02,52.09,52.0,52.04,21300.0,34.2311,34.2772,34.218,34.2443,21300.0
2007-12-20 15:20:00,52.04,52.14,51.97,52.1,28400.0,34.2443,34.3101,34.1982,34.2838,28400.0
2007-12-20 15:25:00,52.11,52.12,51.89,51.9,25000.0,34.2904,34.297,34.1456,34.1522,25000.0
2007-12-20 15:30:00,51.91,52.0,51.86,51.91,28700.0,34.1588,34.218,34.1259,34.1588,28700.0
2007-12-20 15:35:00,51.92,52.07,51.92,52.06,26500.0,34.1653,34.264,34.1653,34.2575,26500.0
2007-12-20 15:40:00,52.06,52.12,52.0,52.06,33300.0,34.2575,34.297,34.218,34.2575,33300.0
2007-12-20 15:45:00,52.04,52.18,52.01,52.18,30300.0,34.2443,34.3364,34.2246,34.3364,30300.0
2007-12-20 15:50:00,52.17,52.19,52.08,52.12,31900.0,34.3299,34.343,34.2706,34.297,31900.0
2007-12-20 15:55:00,52.12,52.21,52.11,52.18,76600.0,34.297,34.3562,34.2904,34.3364,76600.0
2007-12-21 09:30:00,52.27,53.15,52.27,52.9,1158800.0,34.3957,34.9747,34.3957,34.8102,1158800.0
2007-12-21 09:35:00,52.9,52.95,52.71,52.86,51900.0,34.8102,34.8431,34.6852,34.7839,51900.0
2007-12-21 09:40:00,52.84,52.89,52.71,52.81,34000.0,34.7707,34.8036,34.6852,34.751,34000.0
2007-12-21 09:45:00,52.82,52.95,52.76,52.9,29100.0,34.7576,34.8431,34.7181,34.8102,29100.0
2007-12-21 09:50:00,52.88,52.95,52.65,52.65,40900.0,34.7971,34.8431,34.6457,34.6457,40900.0
2007-12-21 09:55:00,52.66,52.82,52.56,52.82,24400.0,34.6523,34.7576,34.5865,34.7576,24400.0
2007-12-21 10:00:00,52.82,53.06,52.82,53.06,34100.0,34.7576,34.9155,34.7576,34.9155,34100.0
2007-12-21 10:05:00,53.08,53.09,52.89,53.02,33200.0,34.9287,34.9352,34.8036,34.8892,33200.0
2007-12-21 10:10:00,53.01,53.09,52.95,53.08,23700.0,34.8826,34.9352,34.8431,34.9287,23700.0
2007-12-21 10:15:00,53.09,53.24,53.09,53.16,40300.0,34.9352,35.034,34.9352,34.9813,40300.0
2007-12-21 10:20:00,53.14,53.26,53.04,53.04,32800.0,34.9681,35.0471,34.9023,34.9023,32800.0
2007-12-21 10:25:00,53.01,53.01,52.84,52.97,29200.0,34.8826,34.8826,34.7707,34.8563,29200.0
2007-12-21 10:30:00,52.97,53.06,52.96,53.06,12300.0,34.8563,34.9155,34.8497,34.9155,12300.0
2007-12-21 10:35:00,53.06,53.18,53.04,53.15,13600.0,34.9155,34.9945,34.9023,34.9747,13600.0
2007-12-21 10:40:00,53.16,53.17,53.0,53.04,18500.0,34.9813,34.9879,34.876,34.9023,18500.0
2007-12-21 10:45:00,53.06,53.1,53.03,53.08,15700.0,34.9155,34.9418,34.8958,34.9287,15700.0
2007-12-21 10:50:00,53.08,53.14,53.08,53.13,28900.0,34.9287,34.9681,34.9287,34.9616,28900.0
2007-12-21 10:55:00,53.13,53.18,53.13,53.15,12100.0,34.9616,34.9945,34.9616,34.9747,12100.0
2007-12-21 11:00:00,53.15,53.24,53.15,53.24,11800.0,34.9747,35.034,34.9747,35.034,11800.0
2007-12-21 11:05:00,53.22,53.35,53.19,53.33,17000.0,35.0208,35.1063,35.0011,35.0932,17000.0
2007-12-21 11:10:00,53.33,53.41,53.28,53.38,23800.0,35.0932,35.1458,35.0603,35.1261,23800.0
2007-12-21 11:15:00,53.37,53.39,53.31,53.31,9700.0,35.1195,35.1327,35.08,35.08,9700.0
2007-12-21 11:20:00,53.32,53.35,53.27,53.29,10400.0,35.0866,35.1063,35.0537,35.0669,10400.0
2007-12-21 11:25:00,53.29,53.32,53.24,53.29,10300.0,35.0669,35.0866,35.034,35.0669,10300.0
2007-12-21 11:30:00,53.29,53.29,53.18,53.22,10500.0,35.0669,35.0669,34.9945,35.0208,10500.0
2007-12-21 11:35:00,53.2,53.23,53.17,53.18,5400.0,35.0076,35.0274,34.9879,34.9945,5400.0
2007-12-21 11:40:00,53.18,53.18,53.15,53.16,7500.0,34.9945,34.9945,34.9747,34.9813,7500.0
2007-12-21 11:45:00,53.16,53.2,52.67,53.1,119000.0,34.9813,35.0076,34.6589,34.9418,119000.0
2007-12-21 11:50:00,53.08,53.09,53.0,53.07,12500.0,34.9287,34.9352,34.876,34.9221,12500.0
2007-12-21 11:55:00,53.04,53.18,53.04,53.16,12700.0,34.9023,34.9945,34.9023,34.9813,12700.0
2007-12-21 12:00:00,53.15,53.22,53.14,53.18,5500.0,34.9747,35.0208,34.9681,34.9945,5500.0
2007-12-21 12:05:00,53.17,53.19,53.14,53.15,12400.0,34.9879,35.0011,34.9681,34.9747,12400.0
2007-12-21 12:10:00,53.15,53.16,53.12,53.12,7600.0,34.9747,34.9813,34.955,34.955,7600.0
2007-12-21 12:15:00,53.13,53.14,53.11,53.13,15300.0,34.9616,34.9681,34.9484,34.9616,15300.0
2007-12-21 12:20:00,53.12,53.14,53.11,53.13,8900.0,34.955,34.9681,34.9484,34.9616,8900.0
2007-12-21 12:25:00,53.14,53.14,53.1,53.12,8400.0,34.9681,34.9681,34.9418,34.955,8400.0
2007-12-21 12:30:00,53.11,53.16,53.11,53.16,14300.0,34.9484,34.9813,34.9484,34.9813,14300.0
2007-12-21 12:35:00,53.16,53.19,53.16,53.19,10000.0,34.9813,35.0011,34.9813,35.0011,10000.0
2007-12-21 12:40:00,53.19,53.2,53.13,53.2,11500.0,35.0011,35.0076,34.9616,35.0076,11500.0
2007-12-21 12:45:00,53.2,53.26,53.19,53.21,12400.0,35.0076,35.0471,35.0011,35.0142,12400.0
2007-12-21 12:50:00,53.21,53.23,53.16,53.22,13200.0,35.0142,35.0274,34.9813,35.0208,13200.0
2007-12-21 12:55:00,53.21,53.23,53.17,53.18,6400.0,35.0142,35.0274,34.9879,34.9945,6400.0
2007-12-21 13:00:00,53.17,53.2,53.16,53.16,6600.0,34.9879,35.0076,34.9813,34.9813,6600.0
2007-12-21 13:05:00,53.16,53.22,53.14,53.22,12000.0,34.9813,35.0208,34.9681,35.0208,12000.0
2007-12-21 13:10:00,53.22,53.29,53.16,53.25,11200.0,35.0208,35.0669,34.9813,35.0405,11200.0
2007-12-21 13:15:00,53.25,53.28,53.24,53.25,7400.0,35.0405,35.0603,35.034,35.0405,7400.0
2007-12-21 13:20:00,53.24,53.27,53.23,53.26,18700.0,35.034,35.0537,35.0274,35.0471,18700.0
2007-12-21 13:25:00,53.27,53.27,53.24,53.25,7300.0,35.0537,35.0537,35.034,35.0405,7300.0
2007-12-21 13:30:00,53.25,53.26,53.22,53.23,8400.0,35.0405,35.0471,35.0208,35.0274,8400.0
2007-12-21 13:35:00,53.24,53.25,53.22,53.22,10600.0,35.034,35.0405,35.0208,35.0208,10600.0
2007-12-21 13:40:00,53.22,53.25,53.22,53.22,11500.0,35.0208,35.0405,35.0208,35.0208,11500.0
2007-12-21 13:45:00,53.22,53.25,53.22,53.25,8200.0,35.0208,35.0405,35.0208,35.0405,8200.0
2007-12-21 13:50:00,53.24,53.26,53.22,53.23,15800.0,35.034,35.0471,35.0208,35.0274,15800.0
2007-12-21 13:55:00,53.25,53.26,53.22,53.22,4500.0,35.0405,35.0471,35.0208,35.0208,4500.0
2007-12-21 14:00:00,53.22,53.28,53.22,53.26,18300.0,35.0208,35.0603,35.0208,35.0471,18300.0
2007-12-21 14:05:00,53.26,53.28,53.23,53.26,7800.0,35.0471,35.0603,35.0274,35.0471,7800.0
2007-12-21 14:10:00,53.27,53.37,53.24,53.33,25000.0,35.0537,35.1195,35.034,35.0932,25000.0
2007-12-21 14:15:00,53.32,53.36,53.29,53.36,17700.0,35.0866,35.1129,35.0669,35.1129,17700.0
2007-12-21 14:20:00,53.36,53.38,53.35,53.36,13400.0,35.1129,35.1261,35.1063,35.1129,13400.0
2007-12-21 14:25:00,53.37,53.4,53.35,53.37,9900.0,35.1195,35.1392,35.1063,35.1195,9900.0
2007-12-21 14:30:00,53.35,53.41,53.35,53.39,13400.0,35.1063,35.1458,35.1063,35.1327,13400.0
2007-12-21 14:35:00,53.39,53.39,53.35,53.39,12700.0,35.1327,35.1327,35.1063,35.1327,12700.0
2007-12-21 14:40:00,53.37,53.49,53.37,53.45,34400.0,35.1195,35.1985,35.1195,35.1721,34400.0
2007-12-21 14:45:00,53.45,53.56,53.45,53.53,25600.0,35.1721,35.2445,35.1721,35.2248,25600.0
2007-12-21 14:50:00,53.54,53.62,53.52,53.62,17400.0,35.2314,35.284,35.2182,35.284,17400.0
2007-12-21 14:55:00,53.63,53.7,53.61,53.64,32400.0,35.2906,35.3367,35.2774,35.2972,32400.0
2007-12-21 15:00:00,53.64,53.69,53.63,53.64,19400.0,35.2972,35.3301,35.2906,35.2972,19400.0
2007-12-21 15:05:00,53.65,53.7,53.6,53.6,28500.0,35.3037,35.3367,35.2708,35.2708,28500.0
2007-12-21 15:10:00,53.61,53.68,53.61,53.68,14400.0,35.2774,35.3235,35.2774,35.3235,14400.0
2007-12-21 15:15:00,53.66,53.74,53.64,53.71,21600.0,35.3103,35.363,35.2972,35.3432,21600.0
2007-12-21 15:20:00,53.7,53.84,53.7,53.79,32700.0,35.3367,35.4288,35.3367,35.3959,32700.0
2007-12-21 15:25:00,53.78,53.82,53.71,53.74,30000.0,35.3893,35.4156,35.3432,35.363,30000.0
2007-12-21 15:30:00,53.74,53.78,53.73,53.75,21800.0,35.363,35.3893,35.3564,35.3696,21800.0
2007-12-21 15:35:00,53.75,53.76,53.66,53.69,39700.0,35.3696,35.3761,35.3103,35.3301,39700.0
2007-12-21 15:40:00,53.69,53.69,53.61,53.62,61000.0,35.3301,35.3301,35.2774,35.284,61000.0
2007-12-21 15:45:00,53.63,53.65,53.54,53.64,67400.0,35.2906,35.3037,35.2314,35.2972,67400.0
2007-12-21 15:50:00,53.65,53.74,53.61,53.7,60200.0,35.3037,35.363,35.2774,35.3367,60200.0
2007-12-21 15:55:00,53.71,53.77,53.62,53.73,173400.0,35.3432,35.3827,35.284,35.3564,173400.0
2007-12-24 09:30:00,53.2,54.28,53.2,54.28,34200.0,35.0076,35.7183,35.0076,35.7183,34200.0
2007-12-24 09:35:00,54.28,54.54,54.2,54.49,30100.0,35.7183,35.8894,35.6657,35.8565,30100.0
2007-12-24 09:40:00,54.49,54.61,54.44,54.55,35600.0,35.8565,35.9355,35.8236,35.896,35600.0
2007-12-24 09:45:00,54.55,54.83,54.48,54.81,51500.0,35.896,36.0802,35.8499,36.0671,51500.0
2007-12-24 09:50:00,54.84,54.85,54.58,54.6,26200.0,36.0868,36.0934,35.9157,35.9289,26200.0
2007-12-24 09:55:00,54.6,54.61,54.42,54.42,17800.0,35.9289,35.9355,35.8104,35.8104,17800.0
2007-12-24 10:00:00,54.43,54.54,54.37,54.53,18900.0,35.817,35.8894,35.7775,35.8828,18900.0
2007-12-24 10:05:00,54.53,54.53,54.39,54.42,22700.0,35.8828,35.8828,35.7907,35.8104,22700.0
2007-12-24 10:10:00,54.42,54.42,54.32,54.36,9400.0,35.8104,35.8104,35.7446,35.771,9400.0
2007-12-24 10:15:00,54.37,54.44,54.37,54.44,15900.0,35.7775,35.8236,35.7775,35.8236,15900.0
2007-12-24 10:20:00,54.43,54.5,54.4,54.44,12700.0,35.817,35.8631,35.7973,35.8236,12700.0
2007-12-24 10:25:00,54.44,54.46,54.43,54.44,8100.0,35.8236,35.8368,35.817,35.8236,8100.0
2007-12-24 10:30:00,54.45,54.46,54.42,54.42,5800.0,35.8302,35.8368,35.8104,35.8104,5800.0
2007-12-24 10:35:00,54.42,54.52,54.42,54.52,16800.0,35.8104,35.8762,35.8104,35.8762,16800.0
2007-12-24 10:40:00,54.52,54.53,54.49,54.53,13000.0,35.8762,35.8828,35.8565,35.8828,13000.0
2007-12-24 10:45:00,54.54,54.59,54.54,54.57,12900.0,35.8894,35.9223,35.8894,35.9091,12900.0
2007-12-24 10:50:00,54.58,54.59,54.56,54.57,21800.0,35.9157,35.9223,35.9026,35.9091,21800.0
2007-12-24 10:55:00,54.57,54.63,54.56,54.62,10400.0,35.9091,35.9486,35.9026,35.942,10400.0
2007-12-24 11:00:00,54.59,54.7,54.59,54.7,12700.0,35.9223,35.9947,35.9223,35.9947,12700.0
2007-12-24 11:05:00,54.7,54.78,54.7,54.77,15700.0,35.9947,36.0473,35.9947,36.0408,15700.0
2007-12-24 11:10:00,54.78,54.81,54.76,54.78,10700.0,36.0473,36.0671,36.0342,36.0473,10700.0
2007-12-24 11:15:00,54.76,54.78,54.75,54.75,4900.0,36.0342,36.0473,36.0276,36.0276,4900.0
2007-12-24 11:20:00,54.77,54.79,54.72,54.72,14100.0,36.0408,36.0539,36.0079,36.0079,14100.0
2007-12-24 11:25:00,54.73,54.76,54.7,54.75,24200.0,36.0144,36.0342,35.9947,36.0276,24200.0
2007-12-24 11:30:00,54.74,54.77,54.74,54.75,23700.0,36.021,36.0408,36.021,36.0276,23700.0
2007-12-24 11:35:00,54.75,54.76,54.75,54.75,6900.0,36.0276,36.0342,36.0276,36.0276,6900.0
2007-12-24 11:40:00,54.75,54.77,54.71,54.76,38400.0,36.0276,36.0408,36.0013,36.0342,38400.0
2007-12-24 11:45:00,54.76,54.77,54.72,54.76,13100.0,36.0342,36.0408,36.0079,36.0342,13100.0
2007-12-24 11:50:00,54.74,54.77,54.74,54.76,11200.0,36.021,36.0408,36.021,36.0342,11200.0
2007-12-24 11:55:00,54.75,54.78,54.75,54.78,9900.0,36.0276,36.0473,36.0276,36.0473,9900.0
2007-12-24 12:00:00,54.77,54.81,54.76,54.78,14800.0,36.0408,36.0671,36.0342,36.0473,14800.0
2007-12-24 12:05:00,54.78,54.78,54.75,54.78,10500.0,36.0473,36.0473,36.0276,36.0473,10500.0
2007-12-24 12:10:00,54.78,54.78,54.75,54.76,24800.0,36.0473,36.0473,36.0276,36.0342,24800.0
2007-12-24 12:15:00,54.75,54.77,54.75,54.76,17200.0,36.0276,36.0408,36.0276,36.0342,17200.0
2007-12-24 12:20:00,54.75,54.8,54.75,54.77,18900.0,36.0276,36.0605,36.0276,36.0408,18900.0
2007-12-24 12:25:00,54.77,54.82,54.76,54.78,15900.0,36.0408,36.0737,36.0342,36.0473,15900.0
2007-12-24 12:30:00,54.78,54.89,54.77,54.88,32200.0,36.0473,36.1197,36.0408,36.1131,32200.0
2007-12-24 12:35:00,54.88,54.91,54.88,54.91,37900.0,36.1131,36.1329,36.1131,36.1329,37900.0
2007-12-24 12:40:00,54.9,54.97,54.9,54.97,33500.0,36.1263,36.1724,36.1263,36.1724,33500.0
2007-12-24 12:45:00,54.98,55.03,54.9,54.92,70900.0,36.1789,36.2118,36.1263,36.1395,70900.0
2007-12-24 12:50:00,54.93,55.09,54.92,55.0,41100.0,36.146,36.2513,36.1395,36.1921,41100.0
2007-12-24 12:55:00,55.0,55.18,55.0,55.17,61900.0,36.1921,36.3105,36.1921,36.304,61900.0
2007-12-24 13:00:00,55.17,55.17,55.08,55.08,41900.0,36.304,36.304,36.2447,36.2447,41900.0
2007-12-24 13:05:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:10:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:15:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:20:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:25:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:30:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:35:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:40:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:45:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:50:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 13:55:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:00:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:05:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:10:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:15:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:20:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:25:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:30:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:35:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:40:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:45:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:50:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 14:55:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:00:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:05:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:10:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:15:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:20:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:25:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:30:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:35:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:40:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:45:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:50:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-24 15:55:00,55.08,55.08,55.08,55.08,0.0,36.2447,36.2447,36.2447,36.2447,0.0
2007-12-26 09:30:00,54.68,55.01,54.57,54.62,25000.0,35.9815,36.1987,35.9091,35.942,25000.0
2007-12-26 09:35:00,54.62,54.72,54.54,54.57,18600.0,35.942,36.0079,35.8894,35.9091,18600.0
2007-12-26 09:40:00,54.59,54.64,54.4,54.4,27800.0,35.9223,35.9552,35.7973,35.7973,27800.0
2007-12-26 09:45:00,54.38,54.45,54.35,54.42,15800.0,35.7841,35.8302,35.7644,35.8104,15800.0
2007-12-26 09:50:00,54.43,54.45,54.41,54.41,11000.0,35.817,35.8302,35.8039,35.8039,11000.0
2007-12-26 09:55:00,54.42,54.43,54.19,54.27,25600.0,35.8104,35.817,35.6591,35.7117,25600.0
2007-12-26 10:00:00,54.27,54.44,54.27,54.4,16200.0,35.7117,35.8236,35.7117,35.7973,16200.0
2007-12-26 10:05:00,54.4,54.47,54.37,54.47,9700.0,35.7973,35.8433,35.7775,35.8433,9700.0
2007-12-26 10:10:00,54.47,54.55,54.47,54.53,9500.0,35.8433,35.896,35.8433,35.8828,9500.0
2007-12-26 10:15:00,54.52,54.54,54.5,54.54,9500.0,35.8762,35.8894,35.8631,35.8894,9500.0
2007-12-26 10:20:00,54.53,54.54,54.47,54.52,7200.0,35.8828,35.8894,35.8433,35.8762,7200.0
2007-12-26 10:25:00,54.51,54.67,54.51,54.65,16700.0,35.8697,35.9749,35.8697,35.9618,16700.0
2007-12-26 10:30:00,54.65,54.66,54.59,54.6,9700.0,35.9618,35.9684,35.9223,35.9289,9700.0
2007-12-26 10:35:00,54.6,54.61,54.48,54.48,8900.0,35.9289,35.9355,35.8499,35.8499,8900.0
2007-12-26 10:40:00,54.48,54.5,54.38,54.39,10600.0,35.8499,35.8631,35.7841,35.7907,10600.0
2007-12-26 10:45:00,54.39,54.49,54.38,54.45,12400.0,35.7907,35.8565,35.7841,35.8302,12400.0
2007-12-26 10:50:00,54.46,54.49,54.44,54.46,6800.0,35.8368,35.8565,35.8236,35.8368,6800.0
2007-12-26 10:55:00,54.48,54.5,54.43,54.47,8900.0,35.8499,35.8631,35.817,35.8433,8900.0
2007-12-26 11:00:00,54.45,54.46,54.39,54.39,10600.0,35.8302,35.8368,35.7907,35.7907,10600.0
2007-12-26 11:05:00,54.39,54.56,54.39,54.53,15200.0,35.7907,35.9026,35.7907,35.8828,15200.0
2007-12-26 11:10:00,54.54,54.58,54.53,54.54,8600.0,35.8894,35.9157,35.8828,35.8894,8600.0
2007-12-26 11:15:00,54.54,54.54,54.49,54.54,10000.0,35.8894,35.8894,35.8565,35.8894,10000.0
2007-12-26 11:20:00,54.53,54.58,54.52,54.52,8800.0,35.8828,35.9157,35.8762,35.8762,8800.0
2007-12-26 11:25:00,54.53,54.56,54.5,54.51,9700.0,35.8828,35.9026,35.8631,35.8697,9700.0
2007-12-26 11:30:00,54.51,54.51,54.45,54.46,7100.0,35.8697,35.8697,35.8302,35.8368,7100.0
2007-12-26 11:35:00,54.44,54.47,54.44,54.46,6400.0,35.8236,35.8433,35.8236,35.8368,6400.0
2007-12-26 11:40:00,54.45,54.48,54.44,54.46,5400.0,35.8302,35.8499,35.8236,35.8368,5400.0
2007-12-26 11:45:00,54.46,54.48,54.43,54.45,10100.0,35.8368,35.8499,35.817,35.8302,10100.0
2007-12-26 11:50:00,54.45,54.49,54.44,54.48,13800.0,35.8302,35.8565,35.8236,35.8499,13800.0
2007-12-26 11:55:00,54.47,54.5,54.37,54.37,16500.0,35.8433,35.8631,35.7775,35.7775,16500.0
2007-12-26 12:00:00,54.37,54.45,54.37,54.44,14900.0,35.7775,35.8302,35.7775,35.8236,14900.0
2007-12-26 12:05:00,54.44,54.46,54.42,54.45,11900.0,35.8236,35.8368,35.8104,35.8302,11900.0
2007-12-26 12:10:00,54.44,54.45,54.4,54.4,8800.0,35.8236,35.8302,35.7973,35.7973,8800.0
2007-12-26 12:15:00,54.41,54.42,54.39,54.4,8000.0,35.8039,35.8104,35.7907,35.7973,8000.0
2007-12-26 12:20:00,54.4,54.42,54.39,54.41,8300.0,35.7973,35.8104,35.7907,35.8039,8300.0
2007-12-26 12:25:00,54.42,54.42,54.36,54.38,10600.0,35.8104,35.8104,35.771,35.7841,10600.0
2007-12-26 12:30:00,54.37,54.41,54.36,54.41,8200.0,35.7775,35.8039,35.771,35.8039,8200.0
2007-12-26 12:35:00,54.39,54.39,54.33,54.35,11900.0,35.7907,35.7907,35.7512,35.7644,11900.0
2007-12-26 12:40:00,54.34,54.41,54.32,54.4,9200.0,35.7578,35.8039,35.7446,35.7973,9200.0
2007-12-26 12:45:00,54.41,54.43,54.38,54.38,8400.0,35.8039,35.817,35.7841,35.7841,8400.0
2007-12-26 12:50:00,54.4,54.46,54.37,54.43,17700.0,35.7973,35.8368,35.7775,35.817,17700.0
2007-12-26 12:55:00,54.43,54.47,54.4,54.4,15100.0,35.817,35.8433,35.7973,35.7973,15100.0
2007-12-26 13:00:00,54.39,54.45,54.39,54.42,11800.0,35.7907,35.8302,35.7907,35.8104,11800.0
2007-12-26 13:05:00,54.43,54.5,54.4,54.43,15000.0,35.817,35.8631,35.7973,35.817,15000.0
2007-12-26 13:10:00,54.43,54.52,54.41,54.51,14800.0,35.817,35.8762,35.8039,35.8697,14800.0
2007-12-26 13:15:00,54.51,54.52,54.44,54.44,13500.0,35.8697,35.8762,35.8236,35.8236,13500.0
2007-12-26 13:20:00,54.42,54.43,54.33,54.33,26500.0,35.8104,35.817,35.7512,35.7512,26500.0
2007-12-26 13:25:00,54.35,54.35,54.24,54.25,13100.0,35.7644,35.7644,35.692,35.6986,13100.0
2007-12-26 13:30:00,54.25,54.27,54.24,54.27,13800.0,35.6986,35.7117,35.692,35.7117,13800.0
2007-12-26 13:35:00,54.27,54.3,54.26,54.29,11700.0,35.7117,35.7315,35.7052,35.7249,11700.0
2007-12-26 13:40:00,54.28,54.28,54.21,54.24,14300.0,35.7183,35.7183,35.6723,35.692,14300.0
2007-12-26 13:45:00,54.24,54.35,54.2,54.26,24500.0,35.692,35.7644,35.6657,35.7052,24500.0
2007-12-26 13:50:00,54.27,54.36,54.24,54.34,10100.0,35.7117,35.771,35.692,35.7578,10100.0
2007-12-26 13:55:00,54.34,54.43,54.32,54.42,10100.0,35.7578,35.817,35.7446,35.8104,10100.0
2007-12-26 14:00:00,54.42,54.43,54.32,54.32,12200.0,35.8104,35.817,35.7446,35.7446,12200.0
2007-12-26 14:05:00,54.33,54.35,54.27,54.33,58700.0,35.7512,35.7644,35.7117,35.7512,58700.0
2007-12-26 14:10:00,54.34,54.37,54.29,54.29,10600.0,35.7578,35.7775,35.7249,35.7249,10600.0
2007-12-26 14:15:00,54.29,54.29,54.17,54.26,13700.0,35.7249,35.7249,35.6459,35.7052,13700.0
2007-12-26 14:20:00,54.28,54.37,54.27,54.36,14700.0,35.7183,35.7775,35.7117,35.771,14700.0
2007-12-26 14:25:00,54.37,54.38,54.33,54.34,13900.0,35.7775,35.7841,35.7512,35.7578,13900.0
2007-12-26 14:30:00,54.35,54.39,54.33,54.38,12700.0,35.7644,35.7907,35.7512,35.7841,12700.0
2007-12-26 14:35:00,54.4,54.4,54.21,54.23,11600.0,35.7973,35.7973,35.6723,35.6854,11600.0
2007-12-26 14:40:00,54.24,54.35,54.24,54.34,11700.0,35.692,35.7644,35.692,35.7578,11700.0
2007-12-26 14:45:00,54.35,54.38,54.34,54.37,7800.0,35.7644,35.7841,35.7578,35.7775,7800.0
2007-12-26 14:50:00,54.36,54.4,54.35,54.37,15400.0,35.771,35.7973,35.7644,35.7775,15400.0
2007-12-26 14:55:00,54.39,54.42,54.37,54.38,15300.0,35.7907,35.8104,35.7775,35.7841,15300.0
2007-12-26 15:00:00,54.38,54.43,54.36,54.36,23600.0,35.7841,35.817,35.771,35.771,23600.0
2007-12-26 15:05:00,54.37,54.4,54.36,54.36,13600.0,35.7775,35.7973,35.771,35.771,13600.0
2007-12-26 15:10:00,54.36,54.43,54.34,54.4,9900.0,35.771,35.817,35.7578,35.7973,9900.0
2007-12-26 15:15:00,54.4,54.42,54.36,54.41,13300.0,35.7973,35.8104,35.771,35.8039,13300.0
2007-12-26 15:20:00,54.4,54.42,54.35,54.36,14000.0,35.7973,35.8104,35.7644,35.771,14000.0
2007-12-26 15:25:00,54.37,54.39,54.31,54.36,14900.0,35.7775,35.7907,35.7381,35.771,14900.0
2007-12-26 15:30:00,54.33,54.35,54.28,54.34,19800.0,35.7512,35.7644,35.7183,35.7578,19800.0
2007-12-26 15:35:00,54.35,54.4,54.34,54.38,35000.0,35.7644,35.7973,35.7578,35.7841,35000.0
2007-12-26 15:40:00,54.37,54.41,54.37,54.4,45000.0,35.7775,35.8039,35.7775,35.7973,45000.0
2007-12-26 15:45:00,54.4,54.53,54.4,54.53,30800.0,35.7973,35.8828,35.7973,35.8828,30800.0
2007-12-26 15:50:00,54.52,54.56,54.36,54.37,35600.0,35.8762,35.9026,35.771,35.7775,35600.0
2007-12-26 15:55:00,54.36,54.41,54.26,54.31,54200.0,35.771,35.8039,35.7052,35.7381,54200.0
2007-12-27 09:30:00,53.97,54.21,53.91,54.09,25300.0,35.5143,35.6723,35.4748,35.5933,25300.0
2007-12-27 09:35:00,54.1,54.25,54.05,54.24,18800.0,35.5999,35.6986,35.567,35.692,18800.0
2007-12-27 09:40:00,54.25,54.37,54.17,54.32,17300.0,35.6986,35.7775,35.6459,35.7446,17300.0
2007-12-27 09:45:00,54.3,54.37,54.23,54.3,24600.0,35.7315,35.7775,35.6854,35.7315,24600.0
2007-12-27 09:50:00,54.31,54.45,54.25,54.42,25000.0,35.7381,35.8302,35.6986,35.8104,25000.0
2007-12-27 09:55:00,54.41,54.45,54.27,54.27,22900.0,35.8039,35.8302,35.7117,35.7117,22900.0
2007-12-27 10:00:00,54.29,54.55,54.29,54.54,20100.0,35.7249,35.896,35.7249,35.8894,20100.0
2007-12-27 10:05:00,54.54,54.6,54.52,54.56,21000.0,35.8894,35.9289,35.8762,35.9026,21000.0
2007-12-27 10:10:00,54.56,54.6,54.53,54.55,19500.0,35.9026,35.9289,35.8828,35.896,19500.0
2007-12-27 10:15:00,54.54,54.58,54.53,54.58,10700.0,35.8894,35.9157,35.8828,35.9157,10700.0
2007-12-27 10:20:00,54.58,54.59,54.53,54.59,13000.0,35.9157,35.9223,35.8828,35.9223,13000.0
2007-12-27 10:25:00,54.6,54.7,54.54,54.54,25500.0,35.9289,35.9947,35.8894,35.8894,25500.0
2007-12-27 10:30:00,54.54,54.56,54.43,54.48,21700.0,35.8894,35.9026,35.817,35.8499,21700.0
2007-12-27 10:35:00,54.47,54.51,54.39,54.39,17000.0,35.8433,35.8697,35.7907,35.7907,17000.0
2007-12-27 10:40:00,54.39,54.49,54.35,54.48,13200.0,35.7907,35.8565,35.7644,35.8499,13200.0
2007-12-27 10:45:00,54.48,54.48,54.4,54.44,11800.0,35.8499,35.8499,35.7973,35.8236,11800.0
2007-12-27 10:50:00,54.45,54.53,54.43,54.47,16800.0,35.8302,35.8828,35.817,35.8433,16800.0
2007-12-27 10:55:00,54.47,54.47,54.33,54.41,11200.0,35.8433,35.8433,35.7512,35.8039,11200.0
2007-12-27 11:00:00,54.43,54.49,54.4,54.44,19200.0,35.817,35.8565,35.7973,35.8236,19200.0
2007-12-27 11:05:00,54.44,54.44,54.41,54.42,11500.0,35.8236,35.8236,35.8039,35.8104,11500.0
2007-12-27 11:10:00,54.41,54.5,54.39,54.45,21200.0,35.8039,35.8631,35.7907,35.8302,21200.0
2007-12-27 11:15:00,54.45,54.47,54.42,54.45,9800.0,35.8302,35.8433,35.8104,35.8302,9800.0
2007-12-27 11:20:00,54.46,54.51,54.45,54.5,12600.0,35.8368,35.8697,35.8302,35.8631,12600.0
2007-12-27 11:25:00,54.5,54.59,54.48,54.53,14300.0,35.8631,35.9223,35.8499,35.8828,14300.0
2007-12-27 11:30:00,54.53,54.64,54.53,54.6,13200.0,35.8828,35.9552,35.8828,35.9289,13200.0
2007-12-27 11:35:00,54.59,54.59,54.53,54.57,9400.0,35.9223,35.9223,35.8828,35.9091,9400.0
2007-12-27 11:40:00,54.59,54.65,54.54,54.62,9300.0,35.9223,35.9618,35.8894,35.942,9300.0
2007-12-27 11:45:00,54.64,54.64,54.56,54.57,7300.0,35.9552,35.9552,35.9026,35.9091,7300.0
2007-12-27 11:50:00,54.55,54.57,54.54,54.54,7000.0,35.896,35.9091,35.8894,35.8894,7000.0
2007-12-27 11:55:00,54.54,54.62,54.54,54.6,6000.0,35.8894,35.942,35.8894,35.9289,6000.0
2007-12-27 12:00:00,54.59,54.64,54.51,54.52,16800.0,35.9223,35.9552,35.8697,35.8762,16800.0
2007-12-27 12:05:00,54.52,54.56,54.39,54.53,25300.0,35.8762,35.9026,35.7907,35.8828,25300.0
2007-12-27 12:10:00,54.53,54.54,54.45,54.48,14800.0,35.8828,35.8894,35.8302,35.8499,14800.0
2007-12-27 12:15:00,54.48,54.52,54.43,54.45,13800.0,35.8499,35.8762,35.817,35.8302,13800.0
2007-12-27 12:20:00,54.45,54.45,54.32,54.33,11800.0,35.8302,35.8302,35.7446,35.7512,11800.0
2007-12-27 12:25:00,54.31,54.32,54.19,54.2,24000.0,35.7381,35.7446,35.6591,35.6657,24000.0
2007-12-27 12:30:00,54.2,54.26,54.2,54.23,22900.0,35.6657,35.7052,35.6657,35.6854,22900.0
2007-12-27 12:35:00,54.24,54.24,54.11,54.11,18600.0,35.692,35.692,35.6064,35.6064,18600.0
2007-12-27 12:40:00,54.11,54.29,54.11,54.29,15400.0,35.6064,35.7249,35.6064,35.7249,15400.0
2007-12-27 12:45:00,54.29,54.31,54.28,54.31,15200.0,35.7249,35.7381,35.7183,35.7381,15200.0
2007-12-27 12:50:00,54.29,54.33,54.26,54.26,8400.0,35.7249,35.7512,35.7052,35.7052,8400.0
2007-12-27 12:55:00,54.25,54.29,54.25,54.28,12200.0,35.6986,35.7249,35.6986,35.7183,12200.0
2007-12-27 13:00:00,54.28,54.3,54.23,54.23,11300.0,35.7183,35.7315,35.6854,35.6854,11300.0
2007-12-27 13:05:00,54.24,54.26,54.12,54.25,38000.0,35.692,35.7052,35.613,35.6986,38000.0
2007-12-27 13:10:00,54.26,54.29,54.21,54.23,18300.0,35.7052,35.7249,35.6723,35.6854,18300.0
2007-12-27 13:15:00,54.23,54.23,54.15,54.18,17900.0,35.6854,35.6854,35.6328,35.6525,17900.0
2007-12-27 13:20:00,54.17,54.3,54.16,54.3,15600.0,35.6459,35.7315,35.6393,35.7315,15600.0
2007-12-27 13:25:00,54.3,54.36,54.28,54.32,16900.0,35.7315,35.771,35.7183,35.7446,16900.0
2007-12-27 13:30:00,54.33,54.38,54.27,54.31,17600.0,35.7512,35.7841,35.7117,35.7381,17600.0
2007-12-27 13:35:00,54.31,54.32,54.27,54.27,9600.0,35.7381,35.7446,35.7117,35.7117,9600.0
2007-12-27 13:40:00,54.27,54.32,54.23,54.3,14600.0,35.7117,35.7446,35.6854,35.7315,14600.0
2007-12-27 13:45:00,54.3,54.38,54.29,54.37,9700.0,35.7315,35.7841,35.7249,35.7775,9700.0
2007-12-27 13:50:00,54.38,54.4,54.3,54.36,17400.0,35.7841,35.7973,35.7315,35.771,17400.0
2007-12-27 13:55:00,54.35,54.38,54.33,54.35,11300.0,35.7644,35.7841,35.7512,35.7644,11300.0
2007-12-27 14:00:00,54.38,54.39,54.33,54.38,15100.0,35.7841,35.7907,35.7512,35.7841,15100.0
2007-12-27 14:05:00,54.38,54.45,54.38,54.42,8800.0,35.7841,35.8302,35.7841,35.8104,8800.0
2007-12-27 14:10:00,54.42,54.42,54.32,54.36,10400.0,35.8104,35.8104,35.7446,35.771,10400.0
2007-12-27 14:15:00,54.37,54.41,54.36,54.4,3800.0,35.7775,35.8039,35.771,35.7973,3800.0
2007-12-27 14:20:00,54.41,54.44,54.39,54.43,5400.0,35.8039,35.8236,35.7907,35.817,5400.0
2007-12-27 14:25:00,54.44,54.44,54.38,54.4,8500.0,35.8236,35.8236,35.7841,35.7973,8500.0
2007-12-27 14:30:00,54.38,54.39,54.32,54.35,28000.0,35.7841,35.7907,35.7446,35.7644,28000.0
2007-12-27 14:35:00,54.34,54.38,54.34,54.36,13700.0,35.7578,35.7841,35.7578,35.771,13700.0
2007-12-27 14:40:00,54.36,54.41,54.35,54.41,37400.0,35.771,35.8039,35.7644,35.8039,37400.0
2007-12-27 14:45:00,54.4,54.52,54.39,54.52,15900.0,35.7973,35.8762,35.7907,35.8762,15900.0
2007-12-27 14:50:00,54.51,54.58,54.51,54.57,15300.0,35.8697,35.9157,35.8697,35.9091,15300.0
2007-12-27 14:55:00,54.57,54.59,54.52,54.59,20600.0,35.9091,35.9223,35.8762,35.9223,20600.0
2007-12-27 15:00:00,54.56,54.68,54.55,54.65,25900.0,35.9026,35.9815,35.896,35.9618,25900.0
2007-12-27 15:05:00,54.63,54.68,54.61,54.65,22100.0,35.9486,35.9815,35.9355,35.9618,22100.0
2007-12-27 15:10:00,54.64,54.68,54.57,54.6,20100.0,35.9552,35.9815,35.9091,35.9289,20100.0
2007-12-27 15:15:00,54.59,54.63,54.59,54.59,25500.0,35.9223,35.9486,35.9223,35.9223,25500.0
2007-12-27 15:20:00,54.59,54.6,54.53,54.55,39100.0,35.9223,35.9289,35.8828,35.896,39100.0
2007-12-27 15:25:00,54.53,54.53,54.44,54.44,42500.0,35.8828,35.8828,35.8236,35.8236,42500.0
2007-12-27 15:30:00,54.44,54.45,54.32,54.39,37100.0,35.8236,35.8302,35.7446,35.7907,37100.0
2007-12-27 15:35:00,54.4,54.4,54.33,54.35,28600.0,35.7973,35.7973,35.7512,35.7644,28600.0
2007-12-27 15:40:00,54.35,54.38,54.32,54.32,38800.0,35.7644,35.7841,35.7446,35.7446,38800.0
2007-12-27 15:45:00,54.33,54.34,54.19,54.2,38400.0,35.7512,35.7578,35.6591,35.6657,38400.0
2007-12-27 15:50:00,54.22,54.26,54.12,54.16,45900.0,35.6788,35.7052,35.613,35.6393,45900.0
2007-12-27 15:55:00,54.17,54.17,54.06,54.14,61300.0,35.6459,35.6459,35.5735,35.6262,61300.0
2007-12-28 09:30:00,54.36,54.99,54.36,54.92,49600.0,35.771,36.1855,35.771,36.1395,49600.0
2007-12-28 09:35:00,54.93,55.02,54.8,55.01,23500.0,36.146,36.2053,36.0605,36.1987,23500.0
2007-12-28 09:40:00,54.97,54.98,54.68,54.79,23800.0,36.1724,36.1789,35.9815,36.0539,23800.0
2007-12-28 09:45:00,54.78,54.94,54.77,54.83,18700.0,36.0473,36.1526,36.0408,36.0802,18700.0
2007-12-28 09:50:00,54.84,54.85,54.78,54.82,10800.0,36.0868,36.0934,36.0473,36.0737,10800.0
2007-12-28 09:55:00,54.81,54.83,54.68,54.74,16200.0,36.0671,36.0802,35.9815,36.021,16200.0
2007-12-28 10:00:00,54.73,54.73,54.4,54.42,23800.0,36.0144,36.0144,35.7973,35.8104,23800.0
2007-12-28 10:05:00,54.42,54.59,54.4,54.59,17100.0,35.8104,35.9223,35.7973,35.9223,17100.0
2007-12-28 10:10:00,54.58,54.76,54.58,54.69,12900.0,35.9157,36.0342,35.9157,35.9881,12900.0
2007-12-28 10:15:00,54.66,54.71,54.51,54.7,14600.0,35.9684,36.0013,35.8697,35.9947,14600.0
2007-12-28 10:20:00,54.72,54.77,54.59,54.6,11100.0,36.0079,36.0408,35.9223,35.9289,11100.0
2007-12-28 10:25:00,54.61,54.63,54.61,54.63,1400.0,35.9355,35.9486,35.9355,35.9486,1400.0
2007-12-28 10:30:00,54.7,54.74,54.64,54.64,10500.0,35.9947,36.021,35.9552,35.9552,10500.0
2007-12-28 10:35:00,54.64,54.64,54.64,54.64,0.0,35.9552,35.9552,35.9552,35.9552,0.0
2007-12-28 10:40:00,54.64,54.64,54.64,54.64,0.0,35.9552,35.9552,35.9552,35.9552,0.0
2007-12-28 10:45:00,54.64,54.64,54.64,54.64,0.0,35.9552,35.9552,35.9552,35.9552,0.0
2007-12-28 10:50:00,54.64,54.64,54.64,54.64,0.0,35.9552,35.9552,35.9552,35.9552,0.0
2007-12-28 10:55:00,54.71,54.71,54.67,54.69,2000.0,36.0013,36.0013,35.9749,35.9881,2000.0
2007-12-28 11:00:00,54.68,54.79,54.66,54.67,11300.0,35.9815,36.0539,35.9684,35.9749,11300.0
2007-12-28 11:05:00,54.7,54.76,54.68,54.75,8700.0,35.9947,36.0342,35.9815,36.0276,8700.0
2007-12-28 11:10:00,54.76,54.81,54.73,54.79,18100.0,36.0342,36.0671,36.0144,36.0539,18100.0
2007-12-28 11:15:00,54.79,54.85,54.74,54.85,32800.0,36.0539,36.0934,36.021,36.0934,32800.0
2007-12-28 11:20:00,54.85,54.85,54.75,54.77,14100.0,36.0934,36.0934,36.0276,36.0408,14100.0
2007-12-28 11:25:00,54.77,54.79,54.75,54.75,8600.0,36.0408,36.0539,36.0276,36.0276,8600.0
2007-12-28 11:30:00,54.75,54.78,54.68,54.76,19300.0,36.0276,36.0473,35.9815,36.0342,19300.0
2007-12-28 11:35:00,54.76,54.78,54.74,54.74,8500.0,36.0342,36.0473,36.021,36.021,8500.0
2007-12-28 11:40:00,54.77,54.79,54.75,54.79,6700.0,36.0408,36.0539,36.0276,36.0539,6700.0
2007-12-28 11:45:00,54.79,54.8,54.77,54.78,5200.0,36.0539,36.0605,36.0408,36.0473,5200.0
2007-12-28 11:50:00,54.77,54.82,54.73,54.75,10300.0,36.0408,36.0737,36.0144,36.0276,10300.0
2007-12-28 11:55:00,54.76,54.76,54.45,54.5,24500.0,36.0342,36.0342,35.8302,35.8631,24500.0
2007-12-28 12:00:00,54.49,54.5,54.41,54.44,20100.0,35.8565,35.8631,35.8039,35.8236,20100.0
2007-12-28 12:05:00,54.41,54.41,54.28,54.29,16800.0,35.8039,35.8039,35.7183,35.7249,16800.0
2007-12-28 12:10:00,54.29,54.33,54.14,54.23,26900.0,35.7249,35.7512,35.6262,35.6854,26900.0
2007-12-28 12:15:00,54.21,54.27,54.11,54.11,18300.0,35.6723,35.7117,35.6064,35.6064,18300.0
2007-12-28 12:20:00,54.11,54.16,54.09,54.12,13200.0,35.6064,35.6393,35.5933,35.613,13200.0
2007-12-28 12:25:00,54.11,54.11,54.01,54.04,16300.0,35.6064,35.6064,35.5406,35.5604,16300.0
2007-12-28 12:30:00,54.04,54.11,54.0,54.1,14200.0,35.5604,35.6064,35.5341,35.5999,14200.0
2007-12-28 12:35:00,54.09,54.11,54.01,54.01,15000.0,35.5933,35.6064,35.5406,35.5406,15000.0
2007-12-28 12:40:00,54.01,54.06,53.93,53.96,10600.0,35.5406,35.5735,35.488,35.5077,10600.0
2007-12-28 12:45:00,53.95,54.0,53.93,53.99,8100.0,35.5012,35.5341,35.488,35.5275,8100.0
2007-12-28 12:50:00,54.0,54.0,53.82,53.92,15900.0,35.5341,35.5341,35.4156,35.4814,15900.0
2007-12-28 12:55:00,53.9,53.94,53.89,53.93,6500.0,35.4683,35.4946,35.4617,35.488,6500.0
2007-12-28 13:00:00,53.92,53.94,53.89,53.94,26700.0,35.4814,35.4946,35.4617,35.4946,26700.0
2007-12-28 13:05:00,53.94,54.09,53.94,54.09,13800.0,35.4946,35.5933,35.4946,35.5933,13800.0
2007-12-28 13:10:00,54.09,54.14,53.99,53.99,14800.0,35.5933,35.6262,35.5275,35.5275,14800.0
2007-12-28 13:15:00,53.99,54.03,53.94,53.99,11400.0,35.5275,35.5538,35.4946,35.5275,11400.0
2007-12-28 13:20:00,53.97,54.01,53.95,54.0,10100.0,35.5143,35.5406,35.5012,35.5341,10100.0
2007-12-28 13:25:00,54.0,54.07,54.0,54.05,11900.0,35.5341,35.5801,35.5341,35.567,11900.0
2007-12-28 13:30:00,54.05,54.08,54.04,54.06,7400.0,35.567,35.5867,35.5604,35.5735,7400.0
2007-12-28 13:35:00,54.07,54.07,53.93,53.98,13100.0,35.5801,35.5801,35.488,35.5209,13100.0
2007-12-28 13:40:00,53.98,54.17,53.97,54.14,12200.0,35.5209,35.6459,35.5143,35.6262,12200.0
2007-12-28 13:45:00,54.14,54.27,54.13,54.22,10200.0,35.6262,35.7117,35.6196,35.6788,10200.0
2007-12-28 13:50:00,54.22,54.26,54.18,54.19,8700.0,35.6788,35.7052,35.6525,35.6591,8700.0
2007-12-28 13:55:00,54.2,54.25,54.18,54.22,10400.0,35.6657,35.6986,35.6525,35.6788,10400.0
2007-12-28 14:00:00,54.23,54.24,54.13,54.18,11700.0,35.6854,35.692,35.6196,35.6525,11700.0
2007-12-28 14:05:00,54.17,54.19,54.15,54.18,7600.0,35.6459,35.6591,35.6328,35.6525,7600.0
2007-12-28 14:10:00,54.18,54.23,54.13,54.13,13400.0,35.6525,35.6854,35.6196,35.6196,13400.0
2007-12-28 14:15:00,54.13,54.19,54.11,54.17,10400.0,35.6196,35.6591,35.6064,35.6459,10400.0
2007-12-28 14:20:00,54.18,54.25,54.16,54.23,13300.0,35.6525,35.6986,35.6393,35.6854,13300.0
2007-12-28 14:25:00,54.24,54.3,54.23,54.27,11100.0,35.692,35.7315,35.6854,35.7117,11100.0
2007-12-28 14:30:00,54.26,54.34,54.25,54.29,11400.0,35.7052,35.7578,35.6986,35.7249,11400.0
2007-12-28 14:35:00,54.28,54.33,54.19,54.28,23800.0,35.7183,35.7512,35.6591,35.7183,23800.0
2007-12-28 14:40:00,54.28,54.33,54.21,54.21,13300.0,35.7183,35.7512,35.6723,35.6723,13300.0
2007-12-28 14:45:00,54.21,54.27,54.16,54.24,12700.0,35.6723,35.7117,35.6393,35.692,12700.0
2007-12-28 14:50:00,54.24,54.28,54.17,54.28,13600.0,35.692,35.7183,35.6459,35.7183,13600.0
2007-12-28 14:55:00,54.28,54.34,54.27,54.32,9400.0,35.7183,35.7578,35.7117,35.7446,9400.0
2007-12-28 15:00:00,54.31,54.34,54.21,54.24,13800.0,35.7381,35.7578,35.6723,35.692,13800.0
2007-12-28 15:05:00,54.24,54.31,54.18,54.29,10800.0,35.692,35.7381,35.6525,35.7249,10800.0
2007-12-28 15:10:00,54.29,54.38,54.29,54.38,11200.0,35.7249,35.7841,35.7249,35.7841,11200.0
2007-12-28 15:15:00,54.38,54.41,54.33,54.33,17600.0,35.7841,35.8039,35.7512,35.7512,17600.0
2007-12-28 15:20:00,54.33,54.34,54.25,54.34,25800.0,35.7512,35.7578,35.6986,35.7578,25800.0
2007-12-28 15:25:00,54.34,54.35,54.26,54.29,19900.0,35.7578,35.7644,35.7052,35.7249,19900.0
2007-12-28 15:30:00,54.3,54.36,54.25,54.28,28200.0,35.7315,35.771,35.6986,35.7183,28200.0
2007-12-28 15:35:00,54.26,54.27,54.17,54.25,33000.0,35.7052,35.7117,35.6459,35.6986,33000.0
2007-12-28 15:40:00,54.25,54.3,54.19,54.24,29500.0,35.6986,35.7315,35.6591,35.692,29500.0
2007-12-28 15:45:00,54.23,54.24,54.18,54.2,20800.0,35.6854,35.692,35.6525,35.6657,20800.0
2007-12-28 15:50:00,54.21,54.22,54.16,54.16,26700.0,35.6723,35.6788,35.6393,35.6393,26700.0
2007-12-28 15:55:00,54.16,54.17,54.02,54.02,58000.0,35.6393,35.6459,35.5472,35.5472,58000.0
2007-12-31 09:30:00,53.88,54.21,53.85,54.12,40500.0,35.4551,35.6723,35.4354,35.613,40500.0
2007-12-31 09:35:00,54.11,54.17,53.96,53.97,15700.0,35.6064,35.6459,35.5077,35.5143,15700.0
2007-12-31 09:40:00,53.97,53.99,53.87,53.89,25900.0,35.5143,35.5275,35.4485,35.4617,25900.0
2007-12-31 09:45:00,53.9,54.05,53.89,54.01,17900.0,35.4683,35.567,35.4617,35.5406,17900.0
2007-12-31 09:50:00,54.01,54.02,53.86,53.95,20200.0,35.5406,35.5472,35.4419,35.5012,20200.0
2007-12-31 09:55:00,53.93,53.95,53.81,53.86,16100.0,35.488,35.5012,35.409,35.4419,16100.0
2007-12-31 10:00:00,53.88,54.05,53.88,54.03,21800.0,35.4551,35.567,35.4551,35.5538,21800.0
2007-12-31 10:05:00,54.04,54.09,54.01,54.07,17400.0,35.5604,35.5933,35.5406,35.5801,17400.0
2007-12-31 10:10:00,54.07,54.17,54.06,54.14,14300.0,35.5801,35.6459,35.5735,35.6262,14300.0
2007-12-31 10:15:00,54.11,54.16,54.08,54.12,19600.0,35.6064,35.6393,35.5867,35.613,19600.0
2007-12-31 10:20:00,54.11,54.12,53.91,53.93,22800.0,35.6064,35.613,35.4748,35.488,22800.0
2007-12-31 10:25:00,53.93,53.96,53.92,53.95,21200.0,35.488,35.5077,35.4814,35.5012,21200.0
2007-12-31 10:30:00,53.95,53.97,53.93,53.94,13500.0,35.5012,35.5143,35.488,35.4946,13500.0
2007-12-31 10:35:00,53.94,53.95,53.8,53.83,16400.0,35.4946,35.5012,35.4025,35.4222,16400.0
2007-12-31 10:40:00,53.83,53.85,53.75,53.76,15800.0,35.4222,35.4354,35.3696,35.3761,15800.0
2007-12-31 10:45:00,53.75,53.89,53.75,53.84,14800.0,35.3696,35.4617,35.3696,35.4288,14800.0
2007-12-31 10:50:00,53.86,53.89,53.81,53.88,16300.0,35.4419,35.4617,35.409,35.4551,16300.0
2007-12-31 10:55:00,53.88,53.9,53.87,53.88,9600.0,35.4551,35.4683,35.4485,35.4551,9600.0
2007-12-31 11:00:00,53.89,53.9,53.85,53.86,6700.0,35.4617,35.4683,35.4354,35.4419,6700.0
2007-12-31 11:05:00,53.86,53.88,53.81,53.81,8000.0,35.4419,35.4551,35.409,35.409,8000.0
2007-12-31 11:10:00,53.81,53.88,53.8,53.88,21300.0,35.409,35.4551,35.4025,35.4551,21300.0
2007-12-31 11:15:00,53.88,53.88,53.8,53.8,11600.0,35.4551,35.4551,35.4025,35.4025,11600.0
2007-12-31 11:20:00,53.8,53.8,53.62,53.63,22300.0,35.4025,35.4025,35.284,35.2906,22300.0
2007-12-31 11:25:00,53.63,53.66,53.61,53.64,20100.0,35.2906,35.3103,35.2774,35.2972,20100.0
2007-12-31 11:30:00,53.65,53.76,53.64,53.75,14400.0,35.3037,35.3761,35.2972,35.3696,14400.0
2007-12-31 11:35:00,53.75,53.79,53.74,53.77,11400.0,35.3696,35.3959,35.363,35.3827,11400.0
2007-12-31 11:40:00,53.77,53.77,53.7,53.71,6500.0,35.3827,35.3827,35.3367,35.3432,6500.0
2007-12-31 11:45:00,53.71,53.71,53.66,53.68,9400.0,35.3432,35.3432,35.3103,35.3235,9400.0
2007-12-31 11:50:00,53.68,53.71,53.67,53.7,8500.0,35.3235,35.3432,35.3169,35.3367,8500.0
2007-12-31 11:55:00,53.7,53.71,53.67,53.68,8800.0,35.3367,35.3432,35.3169,35.3235,8800.0
2007-12-31 12:00:00,53.67,53.78,53.64,53.78,13400.0,35.3169,35.3893,35.2972,35.3893,13400.0
2007-12-31 12:05:00,53.79,53.84,53.76,53.84,11900.0,35.3959,35.4288,35.3761,35.4288,11900.0
2007-12-31 12:10:00,53.85,53.89,53.83,53.86,9100.0,35.4354,35.4617,35.4222,35.4419,9100.0
2007-12-31 12:15:00,53.87,53.87,53.63,53.77,16200.0,35.4485,35.4485,35.2906,35.3827,16200.0
2007-12-31 12:20:00,53.77,53.78,53.72,53.75,10500.0,35.3827,35.3893,35.3498,35.3696,10500.0
2007-12-31 12:25:00,53.73,53.73,53.61,53.61,13200.0,35.3564,35.3564,35.2774,35.2774,13200.0
2007-12-31 12:30:00,53.61,53.75,53.61,53.69,21400.0,35.2774,35.3696,35.2774,35.3301,21400.0
2007-12-31 12:35:00,53.69,53.74,53.66,53.73,14400.0,35.3301,35.363,35.3103,35.3564,14400.0
2007-12-31 12:40:00,53.71,53.81,53.71,53.8,14200.0,35.3432,35.409,35.3432,35.4025,14200.0
2007-12-31 12:45:00,53.8,53.81,53.7,53.72,17400.0,35.4025,35.409,35.3367,35.3498,17400.0
2007-12-31 12:50:00,53.71,53.79,53.71,53.78,12800.0,35.3432,35.3959,35.3432,35.3893,12800.0
2007-12-31 12:55:00,53.78,53.78,53.66,53.74,10500.0,35.3893,35.3893,35.3103,35.363,10500.0
2007-12-31 13:00:00,53.73,53.78,53.71,53.78,10600.0,35.3564,35.3893,35.3432,35.3893,10600.0
2007-12-31 13:05:00,53.78,54.04,53.76,53.93,33400.0,35.3893,35.5604,35.3761,35.488,33400.0
2007-12-31 13:10:00,53.93,54.03,53.92,54.03,15400.0,35.488,35.5538,35.4814,35.5538,15400.0
2007-12-31 13:15:00,54.03,54.14,53.98,54.13,13800.0,35.5538,35.6262,35.5209,35.6196,13800.0
2007-12-31 13:20:00,54.13,54.24,54.11,54.23,19400.0,35.6196,35.692,35.6064,35.6854,19400.0
2007-12-31 13:25:00,54.23,54.29,54.18,54.2,18400.0,35.6854,35.7249,35.6525,35.6657,18400.0
2007-12-31 13:30:00,54.2,54.23,54.12,54.12,11500.0,35.6657,35.6854,35.613,35.613,11500.0
2007-12-31 13:35:00,54.12,54.17,54.11,54.13,7100.0,35.613,35.6459,35.6064,35.6196,7100.0
2007-12-31 13:40:00,54.13,54.14,54.07,54.1,21200.0,35.6196,35.6262,35.5801,35.5999,21200.0
2007-12-31 13:45:00,54.13,54.16,54.09,54.14,14400.0,35.6196,35.6393,35.5933,35.6262,14400.0
2007-12-31 13:50:00,54.14,54.15,54.04,54.04,16000.0,35.6262,35.6328,35.5604,35.5604,16000.0
2007-12-31 13:55:00,54.05,54.05,53.98,53.98,13300.0,35.567,35.567,35.5209,35.5209,13300.0
2007-12-31 14:00:00,53.99,54.03,53.93,53.95,14900.0,35.5275,35.5538,35.488,35.5012,14900.0
2007-12-31 14:05:00,53.94,53.96,53.92,53.92,11100.0,35.4946,35.5077,35.4814,35.4814,11100.0
2007-12-31 14:10:00,53.92,54.03,53.92,54.03,12500.0,35.4814,35.5538,35.4814,35.5538,12500.0
2007-12-31 14:15:00,54.03,54.12,54.01,54.11,15800.0,35.5538,35.613,35.5406,35.6064,15800.0
2007-12-31 14:20:00,54.11,54.14,54.01,54.08,19200.0,35.6064,35.6262,35.5406,35.5867,19200.0
2007-12-31 14:25:00,54.08,54.09,53.95,53.95,16400.0,35.5867,35.5933,35.5012,35.5012,16400.0
2007-12-31 14:30:00,53.96,53.99,53.91,53.96,14800.0,35.5077,35.5275,35.4748,35.5077,14800.0
2007-12-31 14:35:00,53.95,53.97,53.89,53.97,10000.0,35.5012,35.5143,35.4617,35.5143,10000.0
2007-12-31 14:40:00,53.97,53.97,53.81,53.84,24100.0,35.5143,35.5143,35.409,35.4288,24100.0
2007-12-31 14:45:00,53.82,53.98,53.81,53.98,20200.0,35.4156,35.5209,35.409,35.5209,20200.0
2007-12-31 14:50:00,53.99,54.05,53.99,54.02,16800.0,35.5275,35.567,35.5275,35.5472,16800.0
2007-12-31 14:55:00,54.01,54.04,53.98,53.99,14000.0,35.5406,35.5604,35.5209,35.5275,14000.0
2007-12-31 15:00:00,53.99,53.99,53.92,53.93,20300.0,35.5275,35.5275,35.4814,35.488,20300.0
2007-12-31 15:05:00,53.92,53.94,53.89,53.89,10800.0,35.4814,35.4946,35.4617,35.4617,10800.0
2007-12-31 15:10:00,53.9,53.99,53.9,53.99,21100.0,35.4683,35.5275,35.4683,35.5275,21100.0
2007-12-31 15:15:00,53.99,54.09,53.98,54.09,16800.0,35.5275,35.5933,35.5209,35.5933,16800.0
2007-12-31 15:20:00,54.09,54.17,54.07,54.1,33200.0,35.5933,35.6459,35.5801,35.5999,33200.0
2007-12-31 15:25:00,54.08,54.15,54.08,54.1,28600.0,35.5867,35.6328,35.5867,35.5999,28600.0
2007-12-31 15:30:00,54.1,54.24,54.05,54.17,57800.0,35.5999,35.692,35.567,35.6459,57800.0
2007-12-31 15:35:00,54.18,54.19,53.99,54.0,26800.0,35.6525,35.6591,35.5275,35.5341,26800.0
2007-12-31 15:40:00,54.0,54.08,53.99,54.06,23600.0,35.5341,35.5867,35.5275,35.5735,23600.0
2007-12-31 15:45:00,54.08,54.08,53.76,53.89,44200.0,35.5867,35.5867,35.3761,35.4617,44200.0
2007-12-31 15:50:00,53.89,53.94,53.86,53.9,41800.0,35.4617,35.4946,35.4419,35.4683,41800.0
2007-12-31 15:55:00,53.89,53.94,53.75,53.75,105300.0,35.4617,35.4946,35.3696,35.3696,105300.0
2008-01-02 09:30:00,53.66,53.7,53.45,53.7,65700.0,35.3103,35.3367,35.1721,35.3367,65700.0
2008-01-02 09:35:00,53.67,53.68,53.36,53.36,50300.0,35.3169,35.3235,35.1129,35.1129,50300.0
2008-01-02 09:40:00,53.36,53.52,53.32,53.43,32400.0,35.1129,35.2182,35.0866,35.159,32400.0
2008-01-02 09:45:00,53.42,53.51,53.39,53.48,30900.0,35.1524,35.2116,35.1327,35.1919,30900.0
2008-01-02 09:50:00,53.45,53.45,53.26,53.31,31300.0,35.1721,35.1721,35.0471,35.08,31300.0
2008-01-02 09:55:00,53.31,53.42,53.21,53.24,36200.0,35.08,35.1524,35.0142,35.034,36200.0
2008-01-02 10:00:00,53.24,53.24,52.76,52.78,85500.0,35.034,35.034,34.7181,34.7313,85500.0
2008-01-02 10:05:00,52.8,52.88,52.62,52.79,67600.0,34.7444,34.7971,34.626,34.7378,67600.0
2008-01-02 10:10:00,52.81,52.92,52.75,52.78,22400.0,34.751,34.8234,34.7115,34.7313,22400.0
2008-01-02 10:15:00,52.78,52.89,52.7,52.85,27800.0,34.7313,34.8036,34.6786,34.7773,27800.0
2008-01-02 10:20:00,52.86,52.96,52.79,52.95,21100.0,34.7839,34.8497,34.7378,34.8431,21100.0
2008-01-02 10:25:00,52.96,53.02,52.94,53.0,15500.0,34.8497,34.8892,34.8365,34.876,15500.0
2008-01-02 10:30:00,53.0,53.03,52.85,53.03,24100.0,34.876,34.8958,34.7773,34.8958,24100.0
2008-01-02 10:35:00,53.03,53.15,52.99,53.07,14200.0,34.8958,34.9747,34.8694,34.9221,14200.0
2008-01-02 10:40:00,53.06,53.2,53.03,53.11,16700.0,34.9155,35.0076,34.8958,34.9484,16700.0
2008-01-02 10:45:00,53.11,53.22,53.11,53.15,15300.0,34.9484,35.0208,34.9484,34.9747,15300.0
2008-01-02 10:50:00,53.13,53.24,53.13,53.21,16000.0,34.9616,35.034,34.9616,35.0142,16000.0
2008-01-02 10:55:00,53.19,53.24,53.16,53.18,12300.0,35.0011,35.034,34.9813,34.9945,12300.0
2008-01-02 11:00:00,53.18,53.25,53.15,53.18,18300.0,34.9945,35.0405,34.9747,34.9945,18300.0
2008-01-02 11:05:00,53.16,53.23,53.15,53.22,15300.0,34.9813,35.0274,34.9747,35.0208,15300.0
2008-01-02 11:10:00,53.22,53.24,53.02,53.07,20900.0,35.0208,35.034,34.8892,34.9221,20900.0
2008-01-02 11:15:00,53.09,53.14,52.95,52.96,17900.0,34.9352,34.9681,34.8431,34.8497,17900.0
2008-01-02 11:20:00,52.95,52.95,52.84,52.89,21300.0,34.8431,34.8431,34.7707,34.8036,21300.0
2008-01-02 11:25:00,52.89,52.96,52.82,52.9,19800.0,34.8036,34.8497,34.7576,34.8102,19800.0
2008-01-02 11:30:00,52.9,52.94,52.85,52.89,36700.0,34.8102,34.8365,34.7773,34.8036,36700.0
2008-01-02 11:35:00,52.89,52.93,52.86,52.91,17800.0,34.8036,34.83,34.7839,34.8168,17800.0
2008-01-02 11:40:00,52.9,52.91,52.76,52.82,25900.0,34.8102,34.8168,34.7181,34.7576,25900.0
2008-01-02 11:45:00,52.82,52.88,52.69,52.69,16500.0,34.7576,34.7971,34.672,34.672,16500.0
2008-01-02 11:50:00,52.69,52.87,52.69,52.77,19700.0,34.672,34.7905,34.672,34.7247,19700.0
2008-01-02 11:55:00,52.78,52.89,52.78,52.89,10500.0,34.7313,34.8036,34.7313,34.8036,10500.0
2008-01-02 12:00:00,52.89,52.91,52.82,52.84,18300.0,34.8036,34.8168,34.7576,34.7707,18300.0
2008-01-02 12:05:00,52.84,52.86,52.65,52.68,14600.0,34.7707,34.7839,34.6457,34.6655,14600.0
2008-01-02 12:10:00,52.69,52.74,52.65,52.68,15400.0,34.672,34.7049,34.6457,34.6655,15400.0
2008-01-02 12:15:00,52.66,52.71,52.62,52.68,18200.0,34.6523,34.6852,34.626,34.6655,18200.0
2008-01-02 12:20:00,52.69,52.72,52.57,52.6,31900.0,34.672,34.6918,34.5931,34.6128,31900.0
2008-01-02 12:25:00,52.61,52.65,52.59,52.64,10400.0,34.6194,34.6457,34.6062,34.6391,10400.0
2008-01-02 12:30:00,52.64,52.71,52.58,52.71,15800.0,34.6391,34.6852,34.5996,34.6852,15800.0
2008-01-02 12:35:00,52.7,52.78,52.7,52.78,10800.0,34.6786,34.7313,34.6786,34.7313,10800.0
2008-01-02 12:40:00,52.77,52.78,52.71,52.71,9700.0,34.7247,34.7313,34.6852,34.6852,9700.0
2008-01-02 12:45:00,52.71,52.81,52.7,52.79,19300.0,34.6852,34.751,34.6786,34.7378,19300.0
2008-01-02 12:50:00,52.79,52.79,52.68,52.73,16600.0,34.7378,34.7378,34.6655,34.6984,16600.0
2008-01-02 12:55:00,52.74,52.81,52.72,52.75,9800.0,34.7049,34.751,34.6918,34.7115,9800.0
2008-01-02 13:00:00,52.78,52.86,52.71,52.71,17500.0,34.7313,34.7839,34.6852,34.6852,17500.0
2008-01-02 13:05:00,52.71,52.81,52.62,52.63,25000.0,34.6852,34.751,34.626,34.6326,25000.0
2008-01-02 13:10:00,52.64,52.66,52.56,52.57,14900.0,34.6391,34.6523,34.5865,34.5931,14900.0
2008-01-02 13:15:00,52.58,52.69,52.58,52.69,14600.0,34.5996,34.672,34.5996,34.672,14600.0
2008-01-02 13:20:00,52.69,52.73,52.66,52.71,17300.0,34.672,34.6984,34.6523,34.6852,17300.0
2008-01-02 13:25:00,52.71,52.71,52.58,52.71,25900.0,34.6852,34.6852,34.5996,34.6852,25900.0
2008-01-02 13:30:00,52.71,52.8,52.66,52.77,16300.0,34.6852,34.7444,34.6523,34.7247,16300.0
2008-01-02 13:35:00,52.76,52.78,52.71,52.71,20000.0,34.7181,34.7313,34.6852,34.6852,20000.0
2008-01-02 13:40:00,52.71,52.71,52.65,52.67,13100.0,34.6852,34.6852,34.6457,34.6589,13100.0
2008-01-02 13:45:00,52.67,52.77,52.67,52.76,11600.0,34.6589,34.7247,34.6589,34.7181,11600.0
2008-01-02 13:50:00,52.76,52.76,52.65,52.66,19800.0,34.7181,34.7181,34.6457,34.6523,19800.0
2008-01-02 13:55:00,52.65,52.67,52.6,52.61,15800.0,34.6457,34.6589,34.6128,34.6194,15800.0
2008-01-02 14:00:00,52.62,52.83,52.58,52.68,53700.0,34.626,34.7642,34.5996,34.6655,53700.0
2008-01-02 14:05:00,52.68,52.92,52.6,52.92,34000.0,34.6655,34.8234,34.6128,34.8234,34000.0
2008-01-02 14:10:00,52.92,53.03,52.86,52.97,40300.0,34.8234,34.8958,34.7839,34.8563,40300.0
2008-01-02 14:15:00,52.98,53.0,52.84,52.87,34000.0,34.8629,34.876,34.7707,34.7905,34000.0
2008-01-02 14:20:00,52.88,52.88,52.72,52.73,23200.0,34.7971,34.7971,34.6918,34.6984,23200.0
2008-01-02 14:25:00,52.74,52.85,52.71,52.72,27900.0,34.7049,34.7773,34.6852,34.6918,27900.0
2008-01-02 14:30:00,52.73,52.8,52.72,52.74,18000.0,34.6984,34.7444,34.6918,34.7049,18000.0
2008-01-02 14:35:00,52.75,52.76,52.53,52.56,30200.0,34.7115,34.7181,34.5667,34.5865,30200.0
2008-01-02 14:40:00,52.55,52.62,52.52,52.57,21700.0,34.5799,34.626,34.5602,34.5931,21700.0
2008-01-02 14:45:00,52.58,52.63,52.54,52.57,17100.0,34.5996,34.6326,34.5733,34.5931,17100.0
2008-01-02 14:50:00,52.57,52.65,52.53,52.61,28500.0,34.5931,34.6457,34.5667,34.6194,28500.0
2008-01-02 14:55:00,52.6,52.61,52.43,52.44,26800.0,34.6128,34.6194,34.5009,34.5075,26800.0
2008-01-02 15:00:00,52.44,52.45,52.32,52.36,45200.0,34.5075,34.5141,34.4286,34.4549,45200.0
2008-01-02 15:05:00,52.33,52.37,52.14,52.19,52700.0,34.4351,34.4615,34.3101,34.343,52700.0
2008-01-02 15:10:00,52.21,52.3,52.17,52.22,41100.0,34.3562,34.4154,34.3299,34.3628,41100.0
2008-01-02 15:15:00,52.22,52.27,52.19,52.21,40200.0,34.3628,34.3957,34.343,34.3562,40200.0
2008-01-02 15:20:00,52.21,52.31,52.16,52.31,33900.0,34.3562,34.422,34.3233,34.422,33900.0
2008-01-02 15:25:00,52.31,52.36,52.21,52.26,33500.0,34.422,34.4549,34.3562,34.3891,33500.0
2008-01-02 15:30:00,52.25,52.36,52.23,52.31,30500.0,34.3825,34.4549,34.3693,34.422,30500.0
2008-01-02 15:35:00,52.31,52.44,52.29,52.36,50900.0,34.422,34.5075,34.4088,34.4549,50900.0
2008-01-02 15:40:00,52.37,52.41,52.3,52.34,60900.0,34.4615,34.4878,34.4154,34.4417,60900.0
2008-01-02 15:45:00,52.35,52.36,52.18,52.22,59300.0,34.4483,34.4549,34.3364,34.3628,59300.0
2008-01-02 15:50:00,52.22,52.3,52.16,52.27,61000.0,34.3628,34.4154,34.3233,34.3957,61000.0
2008-01-02 15:55:00,52.28,52.36,52.26,52.36,71300.0,34.4022,34.4549,34.3891,34.4549,71300.0
2008-01-03 09:30:00,52.43,52.73,52.36,52.56,50000.0,34.5009,34.6984,34.4549,34.5865,50000.0
2008-01-03 09:35:00,52.61,52.64,52.4,52.55,45700.0,34.6194,34.6391,34.4812,34.5799,45700.0
2008-01-03 09:40:00,52.58,52.58,52.32,52.44,35100.0,34.5996,34.5996,34.4286,34.5075,35100.0
2008-01-03 09:45:00,52.44,52.61,52.42,52.58,35000.0,34.5075,34.6194,34.4944,34.5996,35000.0
2008-01-03 09:50:00,52.6,52.65,52.53,52.59,35400.0,34.6128,34.6457,34.5667,34.6062,35400.0
2008-01-03 09:55:00,52.59,52.73,52.54,52.7,27000.0,34.6062,34.6984,34.5733,34.6786,27000.0
2008-01-03 10:00:00,52.7,52.88,52.6,52.66,41500.0,34.6786,34.7971,34.6128,34.6523,41500.0
2008-01-03 10:05:00,52.68,52.88,52.64,52.85,21800.0,34.6655,34.7971,34.6391,34.7773,21800.0
2008-01-03 10:10:00,52.87,52.87,52.79,52.81,26200.0,34.7905,34.7905,34.7378,34.751,26200.0
2008-01-03 10:15:00,52.8,52.81,52.72,52.73,14100.0,34.7444,34.751,34.6918,34.6984,14100.0
2008-01-03 10:20:00,52.73,52.82,52.73,52.8,17600.0,34.6984,34.7576,34.6984,34.7444,17600.0
2008-01-03 10:25:00,52.79,52.91,52.76,52.88,24600.0,34.7378,34.8168,34.7181,34.7971,24600.0
2008-01-03 10:30:00,52.88,53.07,52.81,53.07,27400.0,34.7971,34.9221,34.751,34.9221,27400.0
2008-01-03 10:35:00,53.09,53.12,52.76,52.88,32400.0,34.9352,34.955,34.7181,34.7971,32400.0
2008-01-03 10:40:00,52.87,52.92,52.8,52.86,17100.0,34.7905,34.8234,34.7444,34.7839,17100.0
2008-01-03 10:45:00,52.86,52.98,52.83,52.92,13000.0,34.7839,34.8629,34.7642,34.8234,13000.0
2008-01-03 10:50:00,52.92,52.94,52.78,52.8,17500.0,34.8234,34.8365,34.7313,34.7444,17500.0
2008-01-03 10:55:00,52.82,52.85,52.79,52.85,10600.0,34.7576,34.7773,34.7378,34.7773,10600.0
2008-01-03 11:00:00,52.84,52.98,52.84,52.96,12100.0,34.7707,34.8629,34.7707,34.8497,12100.0
2008-01-03 11:05:00,52.96,53.01,52.89,53.0,18100.0,34.8497,34.8826,34.8036,34.876,18100.0
2008-01-03 11:10:00,53.01,53.06,52.92,52.99,19900.0,34.8826,34.9155,34.8234,34.8694,19900.0
2008-01-03 11:15:00,52.99,53.1,52.94,53.08,15300.0,34.8694,34.9418,34.8365,34.9287,15300.0
2008-01-03 11:20:00,53.09,53.16,53.04,53.08,21300.0,34.9352,34.9813,34.9023,34.9287,21300.0
2008-01-03 11:25:00,53.07,53.16,53.03,53.07,18700.0,34.9221,34.9813,34.8958,34.9221,18700.0
2008-01-03 11:30:00,53.07,53.15,53.01,53.13,14100.0,34.9221,34.9747,34.8826,34.9616,14100.0
2008-01-03 11:35:00,53.14,53.15,53.05,53.09,16700.0,34.9681,34.9747,34.9089,34.9352,16700.0
2008-01-03 11:40:00,53.1,53.26,53.09,53.16,24200.0,34.9418,35.0471,34.9352,34.9813,24200.0
2008-01-03 11:45:00,53.16,53.19,53.12,53.19,19600.0,34.9813,35.0011,34.955,35.0011,19600.0
2008-01-03 11:50:00,53.2,53.25,53.14,53.17,20600.0,35.0076,35.0405,34.9681,34.9879,20600.0
2008-01-03 11:55:00,53.19,53.22,53.13,53.19,18500.0,35.0011,35.0208,34.9616,35.0011,18500.0
2008-01-03 12:00:00,53.2,53.33,53.2,53.28,29200.0,35.0076,35.0932,35.0076,35.0603,29200.0
2008-01-03 12:05:00,53.29,53.31,53.22,53.25,14700.0,35.0669,35.08,35.0208,35.0405,14700.0
2008-01-03 12:10:00,53.25,53.28,53.22,53.23,13200.0,35.0405,35.0603,35.0208,35.0274,13200.0
2008-01-03 12:15:00,53.24,53.26,53.21,53.25,16500.0,35.034,35.0471,35.0142,35.0405,16500.0
2008-01-03 12:20:00,53.24,53.25,53.16,53.19,24300.0,35.034,35.0405,34.9813,35.0011,24300.0
2008-01-03 12:25:00,53.19,53.21,53.14,53.2,27300.0,35.0011,35.0142,34.9681,35.0076,27300.0
2008-01-03 12:30:00,53.21,53.26,53.18,53.22,18000.0,35.0142,35.0471,34.9945,35.0208,18000.0
2008-01-03 12:35:00,53.21,53.27,53.19,53.21,22200.0,35.0142,35.0537,35.0011,35.0142,22200.0
2008-01-03 12:40:00,53.2,53.21,53.1,53.16,24400.0,35.0076,35.0142,34.9418,34.9813,24400.0
2008-01-03 12:45:00,53.16,53.23,53.13,53.19,16000.0,34.9813,35.0274,34.9616,35.0011,16000.0
2008-01-03 12:50:00,53.19,53.21,53.07,53.1,11100.0,35.0011,35.0142,34.9221,34.9418,11100.0
2008-01-03 12:55:00,53.1,53.18,53.04,53.18,23000.0,34.9418,34.9945,34.9023,34.9945,23000.0
2008-01-03 13:00:00,53.18,53.18,53.02,53.05,10500.0,34.9945,34.9945,34.8892,34.9089,10500.0
2008-01-03 13:05:00,53.06,53.06,52.98,53.0,22600.0,34.9155,34.9155,34.8629,34.876,22600.0
2008-01-03 13:10:00,52.99,53.05,52.98,53.0,15800.0,34.8694,34.9089,34.8629,34.876,15800.0
2008-01-03 13:15:00,53.01,53.03,52.93,53.01,26100.0,34.8826,34.8958,34.83,34.8826,26100.0
2008-01-03 13:20:00,53.0,53.0,52.95,52.96,28500.0,34.876,34.876,34.8431,34.8497,28500.0
2008-01-03 13:25:00,52.96,53.02,52.95,53.02,15900.0,34.8497,34.8892,34.8431,34.8892,15900.0
2008-01-03 13:30:00,53.01,53.04,52.98,53.01,11600.0,34.8826,34.9023,34.8629,34.8826,11600.0
2008-01-03 13:35:00,53.0,53.04,52.96,53.01,20400.0,34.876,34.9023,34.8497,34.8826,20400.0
2008-01-03 13:40:00,53.01,53.06,53.0,53.04,12800.0,34.8826,34.9155,34.876,34.9023,12800.0
2008-01-03 13:45:00,53.05,53.05,53.0,53.03,6100.0,34.9089,34.9089,34.876,34.8958,6100.0
2008-01-03 13:50:00,53.04,53.07,53.02,53.05,9600.0,34.9023,34.9221,34.8892,34.9089,9600.0
2008-01-03 13:55:00,53.06,53.08,52.96,53.01,37200.0,34.9155,34.9287,34.8497,34.8826,37200.0
2008-01-03 14:00:00,53.01,53.03,52.96,52.99,23600.0,34.8826,34.8958,34.8497,34.8694,23600.0
2008-01-03 14:05:00,52.97,53.0,52.95,52.98,29700.0,34.8563,34.876,34.8431,34.8629,29700.0
2008-01-03 14:10:00,52.98,53.06,52.9,52.99,28700.0,34.8629,34.9155,34.8102,34.8694,28700.0
2008-01-03 14:15:00,52.99,53.0,52.96,52.96,14100.0,34.8694,34.876,34.8497,34.8497,14100.0
2008-01-03 14:20:00,52.98,53.0,52.95,52.98,12500.0,34.8629,34.876,34.8431,34.8629,12500.0
2008-01-03 14:25:00,52.99,53.0,52.96,52.98,11200.0,34.8694,34.876,34.8497,34.8629,11200.0
2008-01-03 14:30:00,52.98,52.98,52.95,52.98,12800.0,34.8629,34.8629,34.8431,34.8629,12800.0
2008-01-03 14:35:00,52.97,53.0,52.96,52.99,16800.0,34.8563,34.876,34.8497,34.8694,16800.0
2008-01-03 14:40:00,52.99,53.0,52.92,52.93,26200.0,34.8694,34.876,34.8234,34.83,26200.0
2008-01-03 14:45:00,52.93,52.99,52.9,52.98,14100.0,34.83,34.8694,34.8102,34.8629,14100.0
2008-01-03 14:50:00,52.98,53.0,52.95,52.96,18400.0,34.8629,34.876,34.8431,34.8497,18400.0
2008-01-03 14:55:00,52.95,52.99,52.91,52.99,15700.0,34.8431,34.8694,34.8168,34.8694,15700.0
2008-01-03 15:00:00,52.99,53.02,52.96,52.99,22000.0,34.8694,34.8892,34.8497,34.8694,22000.0
2008-01-03 15:05:00,52.98,53.08,52.98,53.03,16900.0,34.8629,34.9287,34.8629,34.8958,16900.0
2008-01-03 15:10:00,53.04,53.06,52.96,52.96,30400.0,34.9023,34.9155,34.8497,34.8497,30400.0
2008-01-03 15:15:00,52.96,52.97,52.83,52.86,27500.0,34.8497,34.8563,34.7642,34.7839,27500.0
2008-01-03 15:20:00,52.86,52.95,52.86,52.94,35500.0,34.7839,34.8431,34.7839,34.8365,35500.0
2008-01-03 15:25:00,52.93,52.96,52.87,52.91,41900.0,34.83,34.8497,34.7905,34.8168,41900.0
2008-01-03 15:30:00,52.91,52.93,52.87,52.9,28700.0,34.8168,34.83,34.7905,34.8102,28700.0
2008-01-03 15:35:00,52.9,53.0,52.87,52.95,36300.0,34.8102,34.876,34.7905,34.8431,36300.0
2008-01-03 15:40:00,52.95,53.02,52.95,53.0,31100.0,34.8431,34.8892,34.8431,34.876,31100.0
2008-01-03 15:45:00,53.01,53.13,53.0,53.11,43000.0,34.8826,34.9616,34.876,34.9484,43000.0
2008-01-03 15:50:00,53.11,53.11,53.01,53.02,49500.0,34.9484,34.9484,34.8826,34.8892,49500.0
2008-01-03 15:55:00,53.02,53.05,53.0,53.01,69000.0,34.8892,34.9089,34.876,34.8826,69000.0
2008-01-04 09:30:00,52.71,53.06,52.38,52.81,55100.0,34.6852,34.9155,34.468,34.751,55100.0
2008-01-04 09:35:00,52.79,52.91,52.69,52.79,31900.0,34.7378,34.8168,34.672,34.7378,31900.0
2008-01-04 09:40:00,52.78,52.86,52.76,52.84,49500.0,34.7313,34.7839,34.7181,34.7707,49500.0
2008-01-04 09:45:00,52.86,52.87,52.57,52.63,64300.0,34.7839,34.7905,34.5931,34.6326,64300.0
2008-01-04 09:50:00,52.63,52.71,52.56,52.67,34300.0,34.6326,34.6852,34.5865,34.6589,34300.0
2008-01-04 09:55:00,52.66,52.68,52.55,52.62,45400.0,34.6523,34.6655,34.5799,34.626,45400.0
2008-01-04 10:00:00,52.62,52.69,52.45,52.66,51000.0,34.626,34.672,34.5141,34.6523,51000.0
2008-01-04 10:05:00,52.67,52.72,52.51,52.59,43700.0,34.6589,34.6918,34.5536,34.6062,43700.0
2008-01-04 10:10:00,52.59,52.6,52.45,52.49,49200.0,34.6062,34.6128,34.5141,34.5404,49200.0
2008-01-04 10:15:00,52.5,52.51,52.33,52.33,29200.0,34.547,34.5536,34.4351,34.4351,29200.0
2008-01-04 10:20:00,52.35,52.52,52.35,52.44,27500.0,34.4483,34.5602,34.4483,34.5075,27500.0
2008-01-04 10:25:00,52.45,52.46,52.35,52.38,24800.0,34.5141,34.5207,34.4483,34.468,24800.0
2008-01-04 10:30:00,52.41,52.44,52.3,52.38,28600.0,34.4878,34.5075,34.4154,34.468,28600.0
2008-01-04 10:35:00,52.36,52.47,52.36,52.42,33000.0,34.4549,34.5273,34.4549,34.4944,33000.0
2008-01-04 10:40:00,52.43,52.5,52.41,52.43,23400.0,34.5009,34.547,34.4878,34.5009,23400.0
2008-01-04 10:45:00,52.44,52.48,52.27,52.3,35300.0,34.5075,34.5338,34.3957,34.4154,35300.0
2008-01-04 10:50:00,52.3,52.4,52.25,52.32,16700.0,34.4154,34.4812,34.3825,34.4286,16700.0
2008-01-04 10:55:00,52.34,52.4,52.23,52.3,28900.0,34.4417,34.4812,34.3693,34.4154,28900.0
2008-01-04 11:00:00,52.3,52.34,52.19,52.2,33300.0,34.4154,34.4417,34.343,34.3496,33300.0
2008-01-04 11:05:00,52.19,52.2,52.06,52.13,35900.0,34.343,34.3496,34.2575,34.3035,35900.0
2008-01-04 11:10:00,52.12,52.16,52.06,52.08,25900.0,34.297,34.3233,34.2575,34.2706,25900.0
2008-01-04 11:15:00,52.09,52.11,52.0,52.0,28800.0,34.2772,34.2904,34.218,34.218,28800.0
2008-01-04 11:20:00,52.02,52.05,51.93,51.97,44700.0,34.2311,34.2509,34.1719,34.1982,44700.0
2008-01-04 11:25:00,51.98,52.07,51.95,52.05,28600.0,34.2048,34.264,34.1851,34.2509,28600.0
2008-01-04 11:30:00,52.04,52.12,52.04,52.09,17300.0,34.2443,34.297,34.2443,34.2772,17300.0
2008-01-04 11:35:00,52.11,52.11,51.91,51.91,38000.0,34.2904,34.2904,34.1588,34.1588,38000.0
2008-01-04 11:40:00,51.92,51.94,51.87,51.88,16500.0,34.1653,34.1785,34.1324,34.139,16500.0
2008-01-04 11:45:00,51.86,51.9,51.86,51.9,22600.0,34.1259,34.1522,34.1259,34.1522,22600.0
2008-01-04 11:50:00,51.89,51.98,51.89,51.94,34900.0,34.1456,34.2048,34.1456,34.1785,34900.0
2008-01-04 11:55:00,51.94,52.03,51.94,52.03,23600.0,34.1785,34.2377,34.1785,34.2377,23600.0
2008-01-04 12:00:00,52.03,52.12,52.01,52.11,57900.0,34.2377,34.297,34.2246,34.2904,57900.0
2008-01-04 12:05:00,52.08,52.22,52.06,52.22,25400.0,34.2706,34.3628,34.2575,34.3628,25400.0
2008-01-04 12:10:00,52.2,52.23,52.17,52.17,14900.0,34.3496,34.3693,34.3299,34.3299,14900.0
2008-01-04 12:15:00,52.15,52.16,52.11,52.15,17700.0,34.3167,34.3233,34.2904,34.3167,17700.0
2008-01-04 12:20:00,52.16,52.16,52.06,52.09,17400.0,34.3233,34.3233,34.2575,34.2772,17400.0
2008-01-04 12:25:00,52.09,52.1,51.96,51.96,14800.0,34.2772,34.2838,34.1917,34.1917,14800.0
2008-01-04 12:30:00,51.96,52.01,51.84,51.93,20200.0,34.1917,34.2246,34.1127,34.1719,20200.0
2008-01-04 12:35:00,51.89,52.01,51.89,51.9,16300.0,34.1456,34.2246,34.1456,34.1522,16300.0
2008-01-04 12:40:00,51.89,52.0,51.88,51.98,13500.0,34.1456,34.218,34.139,34.2048,13500.0
2008-01-04 12:45:00,51.98,52.01,51.93,52.01,10000.0,34.2048,34.2246,34.1719,34.2246,10000.0
2008-01-04 12:50:00,52.01,52.09,51.98,52.07,20900.0,34.2246,34.2772,34.2048,34.264,20900.0
2008-01-04 12:55:00,52.06,52.06,51.99,52.01,14800.0,34.2575,34.2575,34.2114,34.2246,14800.0
2008-01-04 13:00:00,52.0,52.01,51.95,52.01,22700.0,34.218,34.2246,34.1851,34.2246,22700.0
2008-01-04 13:05:00,52.02,52.03,51.96,51.98,11800.0,34.2311,34.2377,34.1917,34.2048,11800.0
2008-01-04 13:10:00,51.98,52.02,51.92,51.99,17600.0,34.2048,34.2311,34.1653,34.2114,17600.0
2008-01-04 13:15:00,51.99,52.05,51.97,51.97,17700.0,34.2114,34.2509,34.1982,34.1982,17700.0
2008-01-04 13:20:00,51.98,51.99,51.85,51.87,24300.0,34.2048,34.2114,34.1193,34.1324,24300.0
2008-01-04 13:25:00,51.87,51.89,51.79,51.87,23200.0,34.1324,34.1456,34.0798,34.1324,23200.0
2008-01-04 13:30:00,51.86,51.86,51.81,51.83,10800.0,34.1259,34.1259,34.093,34.1061,10800.0
2008-01-04 13:35:00,51.83,51.84,51.74,51.81,27200.0,34.1061,34.1127,34.0469,34.093,27200.0
2008-01-04 13:40:00,51.79,51.86,51.75,51.78,18600.0,34.0798,34.1259,34.0535,34.0732,18600.0
2008-01-04 13:45:00,51.78,51.79,51.73,51.77,11700.0,34.0732,34.0798,34.0403,34.0666,11700.0
2008-01-04 13:50:00,51.8,51.89,51.76,51.84,27000.0,34.0864,34.1456,34.0601,34.1127,27000.0
2008-01-04 13:55:00,51.85,51.89,51.78,51.85,22200.0,34.1193,34.1456,34.0732,34.1193,22200.0
2008-01-04 14:00:00,51.85,51.85,51.67,51.76,27600.0,34.1193,34.1193,34.0008,34.0601,27600.0
2008-01-04 14:05:00,51.74,51.77,51.63,51.68,25700.0,34.0469,34.0666,33.9745,34.0074,25700.0
2008-01-04 14:10:00,51.68,51.7,51.56,51.63,39500.0,34.0074,34.0206,33.9284,33.9745,39500.0
2008-01-04 14:15:00,51.63,51.63,51.47,51.53,52400.0,33.9745,33.9745,33.8692,33.9087,52400.0
2008-01-04 14:20:00,51.52,51.53,51.38,51.49,53600.0,33.9021,33.9087,33.81,33.8824,53600.0
2008-01-04 14:25:00,51.5,51.57,51.45,51.48,22300.0,33.889,33.935,33.8561,33.8758,22300.0
2008-01-04 14:30:00,51.49,51.56,51.46,51.56,18900.0,33.8824,33.9284,33.8626,33.9284,18900.0
2008-01-04 14:35:00,51.55,51.59,51.53,51.55,37700.0,33.9219,33.9482,33.9087,33.9219,37700.0
2008-01-04 14:40:00,51.55,51.58,51.52,51.54,11800.0,33.9219,33.9416,33.9021,33.9153,11800.0
2008-01-04 14:45:00,51.55,51.63,51.55,51.61,19400.0,33.9219,33.9745,33.9219,33.9614,19400.0
2008-01-04 14:50:00,51.62,51.65,51.55,51.55,20700.0,33.9679,33.9877,33.9219,33.9219,20700.0
2008-01-04 14:55:00,51.57,51.82,51.54,51.79,27300.0,33.935,34.0995,33.9153,34.0798,27300.0
2008-01-04 15:00:00,51.8,51.84,51.73,51.78,19200.0,34.0864,34.1127,34.0403,34.0732,19200.0
2008-01-04 15:05:00,51.79,51.89,51.75,51.84,30400.0,34.0798,34.1456,34.0535,34.1127,30400.0
2008-01-04 15:10:00,51.85,51.88,51.69,51.69,56300.0,34.1193,34.139,34.014,34.014,56300.0
2008-01-04 15:15:00,51.69,51.81,51.58,51.74,44600.0,34.014,34.093,33.9416,34.0469,44600.0
2008-01-04 15:20:00,51.76,51.76,51.52,51.57,49000.0,34.0601,34.0601,33.9021,33.935,49000.0
2008-01-04 15:25:00,51.6,51.83,51.6,51.71,59100.0,33.9548,34.1061,33.9548,34.0272,59100.0
2008-01-04 15:30:00,51.72,51.79,51.65,51.69,33600.0,34.0337,34.0798,33.9877,34.014,33600.0
2008-01-04 15:35:00,51.69,51.72,51.53,51.7,53100.0,34.014,34.0337,33.9087,34.0206,53100.0
2008-01-04 15:40:00,51.7,51.74,51.45,51.48,73900.0,34.0206,34.0469,33.8561,33.8758,73900.0
2008-01-04 15:45:00,51.48,51.51,51.34,51.42,54700.0,33.8758,33.8955,33.7837,33.8363,54700.0
2008-01-04 15:50:00,51.41,51.48,51.33,51.42,62400.0,33.8297,33.8758,33.7771,33.8363,62400.0
2008-01-04 15:55:00,51.42,51.46,51.35,51.39,123200.0,33.8363,33.8626,33.7903,33.8166,123200.0
2008-01-07 09:30:00,51.79,51.99,51.57,51.6,74600.0,34.0798,34.2114,33.935,33.9548,74600.0
2008-01-07 09:35:00,51.6,51.62,51.02,51.06,61000.0,33.9548,33.9679,33.5731,33.5994,61000.0
2008-01-07 09:40:00,51.06,51.24,51.05,51.14,36500.0,33.5994,33.7179,33.5929,33.6521,36500.0
2008-01-07 09:45:00,51.16,51.35,51.13,51.32,48500.0,33.6652,33.7903,33.6455,33.7705,48500.0
2008-01-07 09:50:00,51.3,51.53,51.3,51.47,47300.0,33.7574,33.9087,33.7574,33.8692,47300.0
2008-01-07 09:55:00,51.47,51.56,51.42,51.45,31000.0,33.8692,33.9284,33.8363,33.8561,31000.0
2008-01-07 10:00:00,51.45,51.55,51.35,51.52,32400.0,33.8561,33.9219,33.7903,33.9021,32400.0
2008-01-07 10:05:00,51.52,51.66,51.49,51.5,49000.0,33.9021,33.9943,33.8824,33.889,49000.0
2008-01-07 10:10:00,51.5,51.58,51.41,51.44,31900.0,33.889,33.9416,33.8297,33.8495,31900.0
2008-01-07 10:15:00,51.45,51.58,51.42,51.48,35500.0,33.8561,33.9416,33.8363,33.8758,35500.0
2008-01-07 10:20:00,51.44,51.6,51.36,51.54,48100.0,33.8495,33.9548,33.7968,33.9153,48100.0
2008-01-07 10:25:00,51.52,51.61,51.41,51.45,38400.0,33.9021,33.9614,33.8297,33.8561,38400.0
2008-01-07 10:30:00,51.46,51.58,51.38,51.42,46700.0,33.8626,33.9416,33.81,33.8363,46700.0
2008-01-07 10:35:00,51.45,51.69,51.42,51.64,44400.0,33.8561,34.014,33.8363,33.9811,44400.0
2008-01-07 10:40:00,51.64,51.8,51.63,51.76,66900.0,33.9811,34.0864,33.9745,34.0601,66900.0
2008-01-07 10:45:00,51.77,51.9,51.76,51.83,59600.0,34.0666,34.1522,34.0601,34.1061,59600.0
2008-01-07 10:50:00,51.83,51.93,51.69,51.75,54400.0,34.1061,34.1719,34.014,34.0535,54400.0
2008-01-07 10:55:00,51.77,51.84,51.76,51.78,21400.0,34.0666,34.1127,34.0601,34.0732,21400.0
2008-01-07 11:00:00,51.78,51.93,51.77,51.91,39300.0,34.0732,34.1719,34.0666,34.1588,39300.0
2008-01-07 11:05:00,51.9,52.0,51.87,51.95,36000.0,34.1522,34.218,34.1324,34.1851,36000.0
2008-01-07 11:10:00,51.96,52.05,51.9,52.02,32000.0,34.1917,34.2509,34.1522,34.2311,32000.0
2008-01-07 11:15:00,52.02,52.08,51.88,51.88,40700.0,34.2311,34.2706,34.139,34.139,40700.0
2008-01-07 11:20:00,51.88,52.06,51.86,52.01,45500.0,34.139,34.2575,34.1259,34.2246,45500.0
2008-01-07 11:25:00,52.03,52.03,51.88,52.01,29600.0,34.2377,34.2377,34.139,34.2246,29600.0
2008-01-07 11:30:00,51.99,52.33,51.94,52.33,50800.0,34.2114,34.4351,34.1785,34.4351,50800.0
2008-01-07 11:35:00,52.33,52.33,52.19,52.24,53100.0,34.4351,34.4351,34.343,34.3759,53100.0
2008-01-07 11:40:00,52.23,52.39,52.23,52.38,28300.0,34.3693,34.4746,34.3693,34.468,28300.0
2008-01-07 11:45:00,52.36,52.45,52.29,52.33,28300.0,34.4549,34.5141,34.4088,34.4351,28300.0
2008-01-07 11:50:00,52.31,52.38,52.3,52.31,17600.0,34.422,34.468,34.4154,34.422,17600.0
2008-01-07 11:55:00,52.31,52.35,52.22,52.22,29300.0,34.422,34.4483,34.3628,34.3628,29300.0
2008-01-07 12:00:00,52.22,52.22,52.06,52.09,25200.0,34.3628,34.3628,34.2575,34.2772,25200.0
2008-01-07 12:05:00,52.12,52.13,51.95,51.98,41100.0,34.297,34.3035,34.1851,34.2048,41100.0
2008-01-07 12:10:00,52.01,52.15,51.97,52.15,26500.0,34.2246,34.3167,34.1982,34.3167,26500.0
2008-01-07 12:15:00,52.15,52.16,51.99,52.08,28000.0,34.3167,34.3233,34.2114,34.2706,28000.0
2008-01-07 12:20:00,52.1,52.23,52.07,52.21,18100.0,34.2838,34.3693,34.264,34.3562,18100.0
2008-01-07 12:25:00,52.2,52.35,52.16,52.2,25300.0,34.3496,34.4483,34.3233,34.3496,25300.0
2008-01-07 12:30:00,52.2,52.35,52.17,52.35,24800.0,34.3496,34.4483,34.3299,34.4483,24800.0
2008-01-07 12:35:00,52.36,52.48,52.32,52.39,32300.0,34.4549,34.5338,34.4286,34.4746,32300.0
2008-01-07 12:40:00,52.42,52.44,52.24,52.31,32900.0,34.4944,34.5075,34.3759,34.422,32900.0
2008-01-07 12:45:00,52.32,52.43,52.24,52.43,15900.0,34.4286,34.5009,34.3759,34.5009,15900.0
2008-01-07 12:50:00,52.41,52.61,52.41,52.57,42600.0,34.4878,34.6194,34.4878,34.5931,42600.0
2008-01-07 12:55:00,52.51,52.58,52.46,52.48,21400.0,34.5536,34.5996,34.5207,34.5338,21400.0
2008-01-07 13:00:00,52.47,52.5,52.38,52.42,13000.0,34.5273,34.547,34.468,34.4944,13000.0
2008-01-07 13:05:00,52.42,52.5,52.36,52.48,20300.0,34.4944,34.547,34.4549,34.5338,20300.0
2008-01-07 13:10:00,52.47,52.57,52.38,52.47,29700.0,34.5273,34.5931,34.468,34.5273,29700.0
2008-01-07 13:15:00,52.47,52.5,52.38,52.48,21900.0,34.5273,34.547,34.468,34.5338,21900.0
2008-01-07 13:20:00,52.48,52.56,52.39,52.41,38900.0,34.5338,34.5865,34.4746,34.4878,38900.0
2008-01-07 13:25:00,52.39,52.52,52.37,52.48,22600.0,34.4746,34.5602,34.4615,34.5338,22600.0
2008-01-07 13:30:00,52.48,52.49,52.34,52.43,32100.0,34.5338,34.5404,34.4417,34.5009,32100.0
2008-01-07 13:35:00,52.43,52.48,52.34,52.4,28500.0,34.5009,34.5338,34.4417,34.4812,28500.0
2008-01-07 13:40:00,52.39,52.39,52.15,52.15,22300.0,34.4746,34.4746,34.3167,34.3167,22300.0
2008-01-07 13:45:00,52.17,52.24,52.12,52.19,35400.0,34.3299,34.3759,34.297,34.343,35400.0
2008-01-07 13:50:00,52.18,52.22,52.0,52.01,34200.0,34.3364,34.3628,34.218,34.2246,34200.0
2008-01-07 13:55:00,52.01,52.11,51.94,51.96,49400.0,34.2246,34.2904,34.1785,34.1917,49400.0
2008-01-07 14:00:00,51.98,52.18,51.93,51.96,45200.0,34.2048,34.3364,34.1719,34.1917,45200.0
2008-01-07 14:05:00,51.97,52.06,51.9,51.99,47800.0,34.1982,34.2575,34.1522,34.2114,47800.0
2008-01-07 14:10:00,52.0,52.04,51.98,52.0,43200.0,34.218,34.2443,34.2048,34.218,43200.0
2008-01-07 14:15:00,52.02,52.28,52.0,52.23,60100.0,34.2311,34.4022,34.218,34.3693,60100.0
2008-01-07 14:20:00,52.22,52.27,52.15,52.22,23900.0,34.3628,34.3957,34.3167,34.3628,23900.0
2008-01-07 14:25:00,52.22,52.24,52.06,52.17,38900.0,34.3628,34.3759,34.2575,34.3299,38900.0
2008-01-07 14:30:00,52.17,52.24,52.12,52.16,19700.0,34.3299,34.3759,34.297,34.3233,19700.0
2008-01-07 14:35:00,52.16,52.3,52.16,52.21,22900.0,34.3233,34.4154,34.3233,34.3562,22900.0
2008-01-07 14:40:00,52.25,52.31,52.16,52.18,23500.0,34.3825,34.422,34.3233,34.3364,23500.0
2008-01-07 14:45:00,52.18,52.26,52.01,52.04,36100.0,34.3364,34.3891,34.2246,34.2443,36100.0
2008-01-07 14:50:00,52.06,52.13,51.91,51.93,33800.0,34.2575,34.3035,34.1588,34.1719,33800.0
2008-01-07 14:55:00,51.91,52.05,51.84,52.05,34900.0,34.1588,34.2509,34.1127,34.2509,34900.0
2008-01-07 15:00:00,52.05,52.18,51.91,52.08,35300.0,34.2509,34.3364,34.1588,34.2706,35300.0
2008-01-07 15:05:00,52.07,52.18,51.96,51.97,30300.0,34.264,34.3364,34.1917,34.1982,30300.0
2008-01-07 15:10:00,51.97,52.12,51.88,51.92,57000.0,34.1982,34.297,34.139,34.1653,57000.0
2008-01-07 15:15:00,51.91,52.05,51.87,51.98,31200.0,34.1588,34.2509,34.1324,34.2048,31200.0
2008-01-07 15:20:00,51.99,52.05,51.91,51.93,31900.0,34.2114,34.2509,34.1588,34.1719,31900.0
2008-01-07 15:25:00,51.96,52.02,51.85,51.87,40300.0,34.1917,34.2311,34.1193,34.1324,40300.0
2008-01-07 15:30:00,51.89,51.95,51.8,51.86,48900.0,34.1456,34.1851,34.0864,34.1259,48900.0
2008-01-07 15:35:00,51.88,51.89,51.73,51.73,45300.0,34.139,34.1456,34.0403,34.0403,45300.0
2008-01-07 15:40:00,51.75,51.95,51.68,51.92,48300.0,34.0535,34.1851,34.0074,34.1653,48300.0
2008-01-07 15:45:00,51.9,52.14,51.78,52.09,70000.0,34.1522,34.3101,34.0732,34.2772,70000.0
2008-01-07 15:50:00,52.09,52.2,51.99,52.06,76500.0,34.2772,34.3496,34.2114,34.2575,76500.0
2008-01-07 15:55:00,52.06,52.12,52.0,52.12,91100.0,34.2575,34.297,34.218,34.297,91100.0
2008-01-08 09:30:00,52.2,52.63,51.72,51.82,78400.0,34.3496,34.6326,34.0337,34.0995,78400.0
2008-01-08 09:35:00,51.77,51.88,51.12,51.17,85800.0,34.0666,34.139,33.6389,33.6718,85800.0
2008-01-08 09:40:00,51.17,51.34,51.0,51.09,71800.0,33.6718,33.7837,33.5599,33.6192,71800.0
2008-01-08 09:45:00,51.04,51.55,51.03,51.49,87800.0,33.5863,33.9219,33.5797,33.8824,87800.0
2008-01-08 09:50:00,51.45,51.85,51.45,51.66,70100.0,33.8561,34.1193,33.8561,33.9943,70100.0
2008-01-08 09:55:00,51.7,51.73,51.52,51.64,48900.0,34.0206,34.0403,33.9021,33.9811,48900.0
2008-01-08 10:00:00,51.61,52.09,51.49,51.9,64800.0,33.9614,34.2772,33.8824,34.1522,64800.0
2008-01-08 10:05:00,51.9,51.94,51.65,51.65,33500.0,34.1522,34.1785,33.9877,33.9877,33500.0
2008-01-08 10:10:00,51.66,51.69,51.58,51.62,37000.0,33.9943,34.014,33.9416,33.9679,37000.0
2008-01-08 10:15:00,51.64,51.67,51.4,51.49,40300.0,33.9811,34.0008,33.8232,33.8824,40300.0
2008-01-08 10:20:00,51.49,51.65,51.49,51.65,49000.0,33.8824,33.9877,33.8824,33.9877,49000.0
2008-01-08 10:25:00,51.63,51.65,51.46,51.52,38100.0,33.9745,33.9877,33.8626,33.9021,38100.0
2008-01-08 10:30:00,51.5,51.58,51.29,51.35,57900.0,33.889,33.9416,33.7508,33.7903,57900.0
2008-01-08 10:35:00,51.33,51.45,51.27,51.44,36800.0,33.7771,33.8561,33.7376,33.8495,36800.0
2008-01-08 10:40:00,51.41,51.41,51.29,51.35,34000.0,33.8297,33.8297,33.7508,33.7903,34000.0
2008-01-08 10:45:00,51.35,51.38,51.33,51.35,46600.0,33.7903,33.81,33.7771,33.7903,46600.0
2008-01-08 10:50:00,51.36,51.4,51.35,51.39,28300.0,33.7968,33.8232,33.7903,33.8166,28300.0
2008-01-08 10:55:00,51.39,51.43,51.37,51.42,37400.0,33.8166,33.8429,33.8034,33.8363,37400.0
2008-01-08 11:00:00,51.41,51.45,51.25,51.25,50200.0,33.8297,33.8561,33.7245,33.7245,50200.0
2008-01-08 11:05:00,51.27,51.36,51.23,51.25,47300.0,33.7376,33.7968,33.7113,33.7245,47300.0
2008-01-08 11:10:00,51.25,51.26,50.86,50.87,71500.0,33.7245,33.731,33.4678,33.4744,71500.0
2008-01-08 11:15:00,50.88,50.91,50.77,50.84,41200.0,33.481,33.5007,33.4086,33.4547,41200.0
2008-01-08 11:20:00,50.83,50.87,50.74,50.83,45300.0,33.4481,33.4744,33.3889,33.4481,45300.0
2008-01-08 11:25:00,50.84,50.87,50.76,50.83,69000.0,33.4547,33.4744,33.402,33.4481,69000.0
2008-01-08 11:30:00,50.83,50.88,50.78,50.85,67900.0,33.4481,33.481,33.4152,33.4612,67900.0
2008-01-08 11:35:00,50.85,50.95,50.81,50.91,31900.0,33.4612,33.527,33.4349,33.5007,31900.0
2008-01-08 11:40:00,50.91,50.93,50.74,50.75,23600.0,33.5007,33.5139,33.3889,33.3954,23600.0
2008-01-08 11:45:00,50.73,50.73,50.47,50.55,44400.0,33.3823,33.3823,33.2112,33.2638,44400.0
2008-01-08 11:50:00,50.56,50.63,50.51,50.55,130300.0,33.2704,33.3165,33.2375,33.2638,130300.0
2008-01-08 11:55:00,50.59,50.67,50.53,50.61,41900.0,33.2902,33.3428,33.2507,33.3033,41900.0
2008-01-08 12:00:00,50.6,50.65,50.53,50.56,38600.0,33.2967,33.3296,33.2507,33.2704,38600.0
2008-01-08 12:05:00,50.58,50.61,50.48,50.59,32600.0,33.2836,33.3033,33.2178,33.2902,32600.0
2008-01-08 12:10:00,50.58,50.71,50.49,50.71,33000.0,33.2836,33.3691,33.2243,33.3691,33000.0
2008-01-08 12:15:00,50.69,50.92,50.68,50.91,53200.0,33.356,33.5073,33.3494,33.5007,53200.0
2008-01-08 12:20:00,50.91,50.91,50.85,50.85,10400.0,33.5007,33.5007,33.4612,33.4612,10400.0
2008-01-08 12:25:00,50.84,50.85,50.72,50.72,26900.0,33.4547,33.4612,33.3757,33.3757,26900.0
2008-01-08 12:30:00,50.75,50.75,50.54,50.6,39400.0,33.3954,33.3954,33.2573,33.2967,39400.0
2008-01-08 12:35:00,50.58,50.61,50.5,50.51,12500.0,33.2836,33.3033,33.2309,33.2375,12500.0
2008-01-08 12:40:00,50.49,50.53,50.38,50.42,21000.0,33.2243,33.2507,33.152,33.1783,21000.0
2008-01-08 12:45:00,50.43,50.58,50.39,50.54,20900.0,33.1849,33.2836,33.1585,33.2573,20900.0
2008-01-08 12:50:00,50.53,50.55,50.4,50.46,13700.0,33.2507,33.2638,33.1651,33.2046,13700.0
2008-01-08 12:55:00,50.44,50.49,50.34,50.45,35000.0,33.1914,33.2243,33.1256,33.198,35000.0
2008-01-08 13:00:00,50.44,50.49,50.4,50.41,32900.0,33.1914,33.2243,33.1651,33.1717,32900.0
2008-01-08 13:05:00,50.43,50.77,50.39,50.68,88800.0,33.1849,33.4086,33.1585,33.3494,88800.0
2008-01-08 13:10:00,50.68,50.95,50.62,50.78,68200.0,33.3494,33.527,33.3099,33.4152,68200.0
2008-01-08 13:15:00,50.79,50.8,50.43,50.43,47700.0,33.4218,33.4283,33.1849,33.1849,47700.0
2008-01-08 13:20:00,50.44,50.55,50.38,50.54,40100.0,33.1914,33.2638,33.152,33.2573,40100.0
2008-01-08 13:25:00,50.54,50.67,50.51,50.64,29700.0,33.2573,33.3428,33.2375,33.3231,29700.0
2008-01-08 13:30:00,50.64,50.65,50.43,50.51,40900.0,33.3231,33.3296,33.1849,33.2375,40900.0
2008-01-08 13:35:00,50.51,50.57,50.33,50.53,50700.0,33.2375,33.277,33.1191,33.2507,50700.0
2008-01-08 13:40:00,50.56,50.84,50.56,50.81,65900.0,33.2704,33.4547,33.2704,33.4349,65900.0
2008-01-08 13:45:00,50.8,50.91,50.73,50.87,46100.0,33.4283,33.5007,33.3823,33.4744,46100.0
2008-01-08 13:50:00,50.87,51.04,50.84,50.95,83200.0,33.4744,33.5863,33.4547,33.527,83200.0
2008-01-08 13:55:00,50.96,51.04,50.88,51.01,59000.0,33.5336,33.5863,33.481,33.5665,59000.0
2008-01-08 14:00:00,51.04,51.07,50.91,51.07,66100.0,33.5863,33.606,33.5007,33.606,66100.0
2008-01-08 14:05:00,51.08,51.19,51.05,51.16,37400.0,33.6126,33.685,33.5929,33.6652,37400.0
2008-01-08 14:10:00,51.15,51.19,51.09,51.09,46400.0,33.6587,33.685,33.6192,33.6192,46400.0
2008-01-08 14:15:00,51.1,51.1,51.01,51.02,33800.0,33.6258,33.6258,33.5665,33.5731,33800.0
2008-01-08 14:20:00,51.03,51.07,50.97,51.06,48100.0,33.5797,33.606,33.5402,33.5994,48100.0
2008-01-08 14:25:00,51.07,51.08,50.98,51.0,25200.0,33.606,33.6126,33.5468,33.5599,25200.0
2008-01-08 14:30:00,51.0,51.03,50.92,50.95,44400.0,33.5599,33.5797,33.5073,33.527,44400.0
2008-01-08 14:35:00,50.94,50.97,50.85,50.86,29900.0,33.5205,33.5402,33.4612,33.4678,29900.0
2008-01-08 14:40:00,50.85,50.93,50.8,50.82,28000.0,33.4612,33.5139,33.4283,33.4415,28000.0
2008-01-08 14:45:00,50.82,50.88,50.58,50.79,51300.0,33.4415,33.481,33.2836,33.4218,51300.0
2008-01-08 14:50:00,50.8,50.82,50.56,50.64,50200.0,33.4283,33.4415,33.2704,33.3231,50200.0
2008-01-08 14:55:00,50.61,50.74,50.56,50.63,70600.0,33.3033,33.3889,33.2704,33.3165,70600.0
2008-01-08 15:00:00,50.63,50.7,50.45,50.57,77400.0,33.3165,33.3625,33.198,33.277,77400.0
2008-01-08 15:05:00,50.53,50.67,50.47,50.59,59300.0,33.2507,33.3428,33.2112,33.2902,59300.0
2008-01-08 15:10:00,50.59,50.61,50.43,50.5,53500.0,33.2902,33.3033,33.1849,33.2309,53500.0
2008-01-08 15:15:00,50.49,50.62,50.41,50.56,67000.0,33.2243,33.3099,33.1717,33.2704,67000.0
2008-01-08 15:20:00,50.55,50.56,50.29,50.32,79000.0,33.2638,33.2704,33.0927,33.1125,79000.0
2008-01-08 15:25:00,50.29,50.67,50.27,50.66,85400.0,33.0927,33.3428,33.0796,33.3362,85400.0
2008-01-08 15:30:00,50.66,50.84,50.57,50.7,109800.0,33.3362,33.4547,33.277,33.3625,109800.0
2008-01-08 15:35:00,50.7,50.72,50.46,50.68,131800.0,33.3625,33.3757,33.2046,33.3494,131800.0
2008-01-08 15:40:00,50.67,50.7,50.5,50.54,142000.0,33.3428,33.3625,33.2309,33.2573,142000.0
2008-01-08 15:45:00,50.53,50.53,50.35,50.48,156500.0,33.2507,33.2507,33.1322,33.2178,156500.0
2008-01-08 15:50:00,50.48,50.49,50.35,50.43,121100.0,33.2178,33.2243,33.1322,33.1849,121100.0
2008-01-08 15:55:00,50.43,50.47,50.22,50.33,204700.0,33.1849,33.2112,33.0467,33.1191,204700.0
2008-01-09 09:30:00,50.51,50.94,50.29,50.75,158400.0,33.2375,33.5205,33.0927,33.3954,158400.0
2008-01-09 09:35:00,50.79,51.27,50.72,51.1,47200.0,33.4218,33.7376,33.3757,33.6258,47200.0
2008-01-09 09:40:00,51.14,51.21,50.99,51.09,55800.0,33.6521,33.6981,33.5534,33.6192,55800.0
2008-01-09 09:45:00,51.09,51.2,50.92,50.93,40000.0,33.6192,33.6916,33.5073,33.5139,40000.0
2008-01-09 09:50:00,50.94,50.96,50.33,50.38,104000.0,33.5205,33.5336,33.1191,33.152,104000.0
2008-01-09 09:55:00,50.4,50.63,50.32,50.52,61400.0,33.1651,33.3165,33.1125,33.2441,61400.0
2008-01-09 10:00:00,50.49,50.81,50.47,50.77,59800.0,33.2243,33.4349,33.2112,33.4086,59800.0
2008-01-09 10:05:00,50.77,50.8,50.58,50.79,33800.0,33.4086,33.4283,33.2836,33.4218,33800.0
2008-01-09 10:10:00,50.79,50.91,50.61,50.64,94100.0,33.4218,33.5007,33.3033,33.3231,94100.0
2008-01-09 10:15:00,50.64,50.69,50.42,50.46,37500.0,33.3231,33.356,33.1783,33.2046,37500.0
2008-01-09 10:20:00,50.46,50.56,50.43,50.46,31300.0,33.2046,33.2704,33.1849,33.2046,31300.0
2008-01-09 10:25:00,50.48,50.59,50.44,50.58,28100.0,33.2178,33.2902,33.1914,33.2836,28100.0
2008-01-09 10:30:00,50.56,50.7,50.5,50.62,49200.0,33.2704,33.3625,33.2309,33.3099,49200.0
2008-01-09 10:35:00,50.62,50.69,50.4,50.48,43500.0,33.3099,33.356,33.1651,33.2178,43500.0
2008-01-09 10:40:00,50.48,50.73,50.47,50.61,49000.0,33.2178,33.3823,33.2112,33.3033,49000.0
2008-01-09 10:45:00,50.62,50.93,50.62,50.81,41500.0,33.3099,33.5139,33.3099,33.4349,41500.0
2008-01-09 10:50:00,50.8,51.16,50.74,51.1,67200.0,33.4283,33.6652,33.3889,33.6258,67200.0
2008-01-09 10:55:00,51.07,51.39,50.98,51.34,66400.0,33.606,33.8166,33.5468,33.7837,66400.0
2008-01-09 11:00:00,51.33,51.33,51.03,51.1,44400.0,33.7771,33.7771,33.5797,33.6258,44400.0
2008-01-09 11:05:00,51.11,51.3,51.1,51.17,40600.0,33.6323,33.7574,33.6258,33.6718,40600.0
2008-01-09 11:10:00,51.15,51.15,50.92,51.03,53900.0,33.6587,33.6587,33.5073,33.5797,53900.0
2008-01-09 11:15:00,51.01,51.03,50.85,50.99,46900.0,33.5665,33.5797,33.4612,33.5534,46900.0
2008-01-09 11:20:00,50.97,51.04,50.9,50.92,29700.0,33.5402,33.5863,33.4941,33.5073,29700.0
2008-01-09 11:25:00,50.92,51.0,50.86,50.92,35800.0,33.5073,33.5599,33.4678,33.5073,35800.0
2008-01-09 11:30:00,50.94,50.94,50.8,50.83,34700.0,33.5205,33.5205,33.4283,33.4481,34700.0
2008-01-09 11:35:00,50.83,50.93,50.8,50.92,32900.0,33.4481,33.5139,33.4283,33.5073,32900.0
2008-01-09 11:40:00,50.92,50.93,50.86,50.87,30100.0,33.5073,33.5139,33.4678,33.4744,30100.0
2008-01-09 11:45:00,50.87,50.88,50.69,50.75,24500.0,33.4744,33.481,33.356,33.3954,24500.0
2008-01-09 11:50:00,50.74,50.8,50.62,50.8,51600.0,33.3889,33.4283,33.3099,33.4283,51600.0
2008-01-09 11:55:00,50.79,50.8,50.66,50.72,35600.0,33.4218,33.4283,33.3362,33.3757,35600.0
2008-01-09 12:00:00,50.74,50.75,50.51,50.72,111100.0,33.3889,33.3954,33.2375,33.3757,111100.0
2008-01-09 12:05:00,50.71,50.73,50.54,50.55,35700.0,33.3691,33.3823,33.2573,33.2638,35700.0
2008-01-09 12:10:00,50.55,50.76,50.54,50.62,34000.0,33.2638,33.402,33.2573,33.3099,34000.0
2008-01-09 12:15:00,50.64,50.7,50.55,50.7,45000.0,33.3231,33.3625,33.2638,33.3625,45000.0
2008-01-09 12:20:00,50.69,50.69,50.48,50.58,38100.0,33.356,33.356,33.2178,33.2836,38100.0
2008-01-09 12:25:00,50.58,50.78,50.57,50.71,62900.0,33.2836,33.4152,33.277,33.3691,62900.0
2008-01-09 12:30:00,50.71,50.8,50.7,50.76,44000.0,33.3691,33.4283,33.3625,33.402,44000.0
2008-01-09 12:35:00,50.75,50.77,50.69,50.69,44400.0,33.3954,33.4086,33.356,33.356,44400.0
2008-01-09 12:40:00,50.69,50.71,50.51,50.63,36400.0,33.356,33.3691,33.2375,33.3165,36400.0
2008-01-09 12:45:00,50.61,50.72,50.61,50.69,11000.0,33.3033,33.3757,33.3033,33.356,11000.0
2008-01-09 12:50:00,50.69,50.82,50.68,50.74,37700.0,33.356,33.4415,33.3494,33.3889,37700.0
2008-01-09 12:55:00,50.73,50.73,50.56,50.63,45800.0,33.3823,33.3823,33.2704,33.3165,45800.0
2008-01-09 13:00:00,50.63,50.71,50.61,50.7,39000.0,33.3165,33.3691,33.3033,33.3625,39000.0
2008-01-09 13:05:00,50.68,50.74,50.59,50.59,93200.0,33.3494,33.3889,33.2902,33.2902,93200.0
2008-01-09 13:10:00,50.58,50.65,50.45,50.55,29200.0,33.2836,33.3296,33.198,33.2638,29200.0
2008-01-09 13:15:00,50.55,50.59,50.39,50.5,31700.0,33.2638,33.2902,33.1585,33.2309,31700.0
2008-01-09 13:20:00,50.5,50.6,50.48,50.51,45300.0,33.2309,33.2967,33.2178,33.2375,45300.0
2008-01-09 13:25:00,50.47,50.47,50.33,50.4,20100.0,33.2112,33.2112,33.1191,33.1651,20100.0
2008-01-09 13:30:00,50.38,50.4,50.15,50.24,47900.0,33.152,33.1651,33.0006,33.0598,47900.0
2008-01-09 13:35:00,50.25,50.35,50.18,50.35,32100.0,33.0664,33.1322,33.0204,33.1322,32100.0
2008-01-09 13:40:00,50.34,50.36,50.1,50.28,31000.0,33.1256,33.1388,32.9677,33.0862,31000.0
2008-01-09 13:45:00,50.28,50.28,50.15,50.18,19600.0,33.0862,33.0862,33.0006,33.0204,19600.0
2008-01-09 13:50:00,50.18,50.26,50.11,50.12,30500.0,33.0204,33.073,32.9743,32.9809,30500.0
2008-01-09 13:55:00,50.11,50.2,50.06,50.07,36700.0,32.9743,33.0335,32.9414,32.948,36700.0
2008-01-09 14:00:00,50.08,50.09,49.97,50.01,79500.0,32.9546,32.9611,32.8822,32.9085,79500.0
2008-01-09 14:05:00,50.02,50.02,49.75,49.76,86200.0,32.9151,32.9151,32.7374,32.744,86200.0
2008-01-09 14:10:00,49.74,50.05,49.73,49.87,35800.0,32.7308,32.9348,32.7242,32.8164,35800.0
2008-01-09 14:15:00,49.88,49.96,49.77,49.88,35400.0,32.8229,32.8756,32.7506,32.8229,35400.0
2008-01-09 14:20:00,49.92,50.1,49.9,50.06,22400.0,32.8493,32.9677,32.8361,32.9414,22400.0
2008-01-09 14:25:00,50.06,50.15,49.95,50.12,31100.0,32.9414,33.0006,32.869,32.9809,31100.0
2008-01-09 14:30:00,50.12,50.2,49.91,49.93,64000.0,32.9809,33.0335,32.8427,32.8558,64000.0
2008-01-09 14:35:00,49.94,50.04,49.89,50.01,50000.0,32.8624,32.9282,32.8295,32.9085,50000.0
2008-01-09 14:40:00,50.03,50.09,49.95,50.07,32800.0,32.9217,32.9611,32.869,32.948,32800.0
2008-01-09 14:45:00,50.06,50.2,50.03,50.16,67900.0,32.9414,33.0335,32.9217,33.0072,67900.0
2008-01-09 14:50:00,50.15,50.27,50.09,50.11,66000.0,33.0006,33.0796,32.9611,32.9743,66000.0
2008-01-09 14:55:00,50.13,50.15,50.03,50.11,47800.0,32.9875,33.0006,32.9217,32.9743,47800.0
2008-01-09 15:00:00,50.13,50.5,50.1,50.47,51800.0,32.9875,33.2309,32.9677,33.2112,51800.0
2008-01-09 15:05:00,50.49,50.63,50.41,50.56,87100.0,33.2243,33.3165,33.1717,33.2704,87100.0
2008-01-09 15:10:00,50.55,50.6,50.35,50.39,47800.0,33.2638,33.2967,33.1322,33.1585,47800.0
2008-01-09 15:15:00,50.39,50.74,50.37,50.71,62500.0,33.1585,33.3889,33.1454,33.3691,62500.0
2008-01-09 15:20:00,50.7,50.88,50.65,50.82,63700.0,33.3625,33.481,33.3296,33.4415,63700.0
2008-01-09 15:25:00,50.82,50.84,50.6,50.64,59700.0,33.4415,33.4547,33.2967,33.3231,59700.0
2008-01-09 15:30:00,50.6,50.6,50.44,50.56,82400.0,33.2967,33.2967,33.1914,33.2704,82400.0
2008-01-09 15:35:00,50.56,50.8,50.46,50.8,68100.0,33.2704,33.4283,33.2046,33.4283,68100.0
2008-01-09 15:40:00,50.81,50.94,50.69,50.78,92200.0,33.4349,33.5205,33.356,33.4152,92200.0
2008-01-09 15:45:00,50.8,50.9,50.76,50.8,68900.0,33.4283,33.4941,33.402,33.4283,68900.0
2008-01-09 15:50:00,50.8,51.01,50.77,50.98,72400.0,33.4283,33.5665,33.4086,33.5468,72400.0
2008-01-09 15:55:00,50.98,51.13,50.97,51.09,87900.0,33.5468,33.6455,33.5402,33.6192,87900.0
2008-01-10 09:30:00,50.65,51.09,50.25,50.99,67700.0,33.3296,33.6192,33.0664,33.5534,67700.0
2008-01-10 09:35:00,50.98,51.22,50.66,51.08,60000.0,33.5468,33.7047,33.3362,33.6126,60000.0
2008-01-10 09:40:00,51.08,51.08,50.51,50.93,63000.0,33.6126,33.6126,33.2375,33.5139,63000.0
2008-01-10 09:45:00,50.92,51.14,50.62,50.7,151800.0,33.5073,33.6521,33.3099,33.3625,151800.0
2008-01-10 09:50:00,50.7,50.72,50.58,50.61,29500.0,33.3625,33.3757,33.2836,33.3033,29500.0
2008-01-10 09:55:00,50.62,50.83,50.62,50.8,31100.0,33.3099,33.4481,33.3099,33.4283,31100.0
2008-01-10 10:00:00,50.81,50.85,50.61,50.73,47800.0,33.4349,33.4612,33.3033,33.3823,47800.0
2008-01-10 10:05:00,50.74,50.87,50.66,50.8,39800.0,33.3889,33.4744,33.3362,33.4283,39800.0
2008-01-10 10:10:00,50.8,50.84,50.71,50.79,29600.0,33.4283,33.4547,33.3691,33.4218,29600.0
2008-01-10 10:15:00,50.77,50.98,50.73,50.95,33000.0,33.4086,33.5468,33.3823,33.527,33000.0
2008-01-10 10:20:00,50.94,50.96,50.83,50.87,23300.0,33.5205,33.5336,33.4481,33.4744,23300.0
2008-01-10 10:25:00,50.84,50.84,50.68,50.75,38400.0,33.4547,33.4547,33.3494,33.3954,38400.0
2008-01-10 10:30:00,50.74,50.94,50.73,50.92,101100.0,33.3889,33.5205,33.3823,33.5073,101100.0
2008-01-10 10:35:00,50.95,50.96,50.78,50.91,64900.0,33.527,33.5336,33.4152,33.5007,64900.0
2008-01-10 10:40:00,50.9,50.97,50.69,50.78,57600.0,33.4941,33.5402,33.356,33.4152,57600.0
2008-01-10 10:45:00,50.8,50.86,50.65,50.67,46300.0,33.4283,33.4678,33.3296,33.3428,46300.0
2008-01-10 10:50:00,50.65,50.74,50.57,50.6,58500.0,33.3296,33.3889,33.277,33.2967,58500.0
2008-01-10 10:55:00,50.58,50.59,50.46,50.47,49500.0,33.2836,33.2902,33.2046,33.2112,49500.0
2008-01-10 11:00:00,50.49,50.49,50.31,50.36,31800.0,33.2243,33.2243,33.1059,33.1388,31800.0
2008-01-10 11:05:00,50.35,50.45,50.25,50.45,35200.0,33.1322,33.198,33.0664,33.198,35200.0
2008-01-10 11:10:00,50.45,50.51,50.42,50.43,23800.0,33.198,33.2375,33.1783,33.1849,23800.0
2008-01-10 11:15:00,50.42,50.47,50.37,50.37,27700.0,33.1783,33.2112,33.1454,33.1454,27700.0
2008-01-10 11:20:00,50.39,50.46,50.32,50.44,34900.0,33.1585,33.2046,33.1125,33.1914,34900.0
2008-01-10 11:25:00,50.47,50.52,50.39,50.41,31500.0,33.2112,33.2441,33.1585,33.1717,31500.0
2008-01-10 11:30:00,50.41,50.45,50.31,50.36,23100.0,33.1717,33.198,33.1059,33.1388,23100.0
2008-01-10 11:35:00,50.35,50.38,50.22,50.22,28500.0,33.1322,33.152,33.0467,33.0467,28500.0
2008-01-10 11:40:00,50.23,50.23,50.12,50.12,38200.0,33.0533,33.0533,32.9809,32.9809,38200.0
2008-01-10 11:45:00,50.14,50.3,50.13,50.3,36700.0,32.994,33.0993,32.9875,33.0993,36700.0
2008-01-10 11:50:00,50.3,50.39,50.29,50.34,28100.0,33.0993,33.1585,33.0927,33.1256,28100.0
2008-01-10 11:55:00,50.33,50.38,50.27,50.37,19600.0,33.1191,33.152,33.0796,33.1454,19600.0
2008-01-10 12:00:00,50.37,50.37,50.29,50.29,17100.0,33.1454,33.1454,33.0927,33.0927,17100.0
2008-01-10 12:05:00,50.31,50.38,50.29,50.38,14500.0,33.1059,33.152,33.0927,33.152,14500.0
2008-01-10 12:10:00,50.37,50.44,50.27,50.44,29700.0,33.1454,33.1914,33.0796,33.1914,29700.0
2008-01-10 12:15:00,50.43,51.02,50.42,50.71,99600.0,33.1849,33.5731,33.1783,33.3691,99600.0
2008-01-10 12:20:00,50.73,51.24,50.69,51.22,116000.0,33.3823,33.7179,33.356,33.7047,116000.0
2008-01-10 12:25:00,51.24,51.26,50.96,50.97,137800.0,33.7179,33.731,33.5336,33.5402,137800.0
2008-01-10 12:30:00,50.99,51.03,50.63,50.65,61700.0,33.5534,33.5797,33.3165,33.3296,61700.0
2008-01-10 12:35:00,50.68,50.88,50.65,50.69,50400.0,33.3494,33.481,33.3296,33.356,50400.0
2008-01-10 12:40:00,50.69,50.8,50.54,50.71,41200.0,33.356,33.4283,33.2573,33.3691,41200.0
2008-01-10 12:45:00,50.63,50.66,50.4,50.65,45900.0,33.3165,33.3362,33.1651,33.3296,45900.0
2008-01-10 12:50:00,50.61,50.79,50.59,50.79,30400.0,33.3033,33.4218,33.2902,33.4218,30400.0
2008-01-10 12:55:00,50.78,51.07,50.74,51.05,34200.0,33.4152,33.606,33.3889,33.5929,34200.0
2008-01-10 13:00:00,51.0,51.18,50.86,51.08,32500.0,33.5599,33.6784,33.4678,33.6126,32500.0
2008-01-10 13:05:00,51.07,51.13,50.96,51.09,46800.0,33.606,33.6455,33.5336,33.6192,46800.0
2008-01-10 13:10:00,51.1,51.11,50.92,51.08,37300.0,33.6258,33.6323,33.5073,33.6126,37300.0
2008-01-10 13:15:00,51.08,51.18,50.92,51.0,34800.0,33.6126,33.6784,33.5073,33.5599,34800.0
2008-01-10 13:20:00,51.03,51.25,50.99,51.14,51700.0,33.5797,33.7245,33.5534,33.6521,51700.0
2008-01-10 13:25:00,51.13,51.29,51.07,51.08,42500.0,33.6455,33.7508,33.606,33.6126,42500.0
2008-01-10 13:30:00,51.07,51.29,51.07,51.12,39600.0,33.606,33.7508,33.606,33.6389,39600.0
2008-01-10 13:35:00,51.11,51.11,50.72,50.86,60400.0,33.6323,33.6323,33.3757,33.4678,60400.0
2008-01-10 13:40:00,50.85,51.05,50.69,50.89,32900.0,33.4612,33.5929,33.356,33.4876,32900.0
2008-01-10 13:45:00,50.87,50.98,50.75,50.91,21200.0,33.4744,33.5468,33.3954,33.5007,21200.0
2008-01-10 13:50:00,50.94,50.95,50.63,50.77,36000.0,33.5205,33.527,33.3165,33.4086,36000.0
2008-01-10 13:55:00,50.77,50.81,50.59,50.79,29300.0,33.4086,33.4349,33.2902,33.4218,29300.0
2008-01-10 14:00:00,50.79,50.87,50.68,50.7,32800.0,33.4218,33.4744,33.3494,33.3625,32800.0
2008-01-10 14:05:00,50.72,50.76,50.56,50.65,26300.0,33.3757,33.402,33.2704,33.3296,26300.0
2008-01-10 14:10:00,50.67,50.78,50.62,50.69,33900.0,33.3428,33.4152,33.3099,33.356,33900.0
2008-01-10 14:15:00,50.68,51.33,50.61,51.27,101000.0,33.3494,33.7771,33.3033,33.7376,101000.0
2008-01-10 14:20:00,51.34,51.66,51.29,51.45,101600.0,33.7837,33.9943,33.7508,33.8561,101600.0
2008-01-10 14:25:00,51.47,51.49,51.12,51.39,38900.0,33.8692,33.8824,33.6389,33.8166,38900.0
2008-01-10 14:30:00,51.39,51.49,51.16,51.34,43600.0,33.8166,33.8824,33.6652,33.7837,43600.0
2008-01-10 14:35:00,51.31,51.72,51.31,51.64,33000.0,33.7639,34.0337,33.7639,33.9811,33000.0
2008-01-10 14:40:00,51.65,51.74,51.55,51.67,58800.0,33.9877,34.0469,33.9219,34.0008,58800.0
2008-01-10 14:45:00,51.67,51.75,51.53,51.62,61800.0,34.0008,34.0535,33.9087,33.9679,61800.0
2008-01-10 14:50:00,51.61,51.87,51.61,51.83,48700.0,33.9614,34.1324,33.9614,34.1061,48700.0
2008-01-10 14:55:00,51.84,52.08,51.84,51.96,62800.0,34.1127,34.2706,34.1127,34.1917,62800.0
2008-01-10 15:00:00,51.96,51.99,51.77,51.92,46200.0,34.1917,34.2114,34.0666,34.1653,46200.0
2008-01-10 15:05:00,51.9,52.06,51.89,52.03,52000.0,34.1522,34.2575,34.1456,34.2377,52000.0
2008-01-10 15:10:00,52.04,52.04,51.87,51.87,40400.0,34.2443,34.2443,34.1324,34.1324,40400.0
2008-01-10 15:15:00,51.88,51.91,51.55,51.57,56600.0,34.139,34.1588,33.9219,33.935,56600.0
2008-01-10 15:20:00,51.59,51.67,51.52,51.62,53600.0,33.9482,34.0008,33.9021,33.9679,53600.0
2008-01-10 15:25:00,51.62,51.9,51.6,51.88,41500.0,33.9679,34.1522,33.9548,34.139,41500.0
2008-01-10 15:30:00,51.88,52.0,51.82,51.97,88900.0,34.139,34.218,34.0995,34.1982,88900.0
2008-01-10 15:35:00,51.97,51.97,51.77,51.82,79300.0,34.1982,34.1982,34.0666,34.0995,79300.0
2008-01-10 15:40:00,51.8,51.98,51.61,51.62,64900.0,34.0864,34.2048,33.9614,33.9679,64900.0
2008-01-10 15:45:00,51.6,51.63,51.52,51.55,51300.0,33.9548,33.9745,33.9021,33.9219,51300.0
2008-01-10 15:50:00,51.56,51.63,51.43,51.56,90200.0,33.9284,33.9745,33.8429,33.9284,90200.0
2008-01-10 15:55:00,51.56,51.57,51.42,51.51,144300.0,33.9284,33.935,33.8363,33.8955,144300.0
2008-01-11 09:30:00,51.0,51.11,50.42,50.42,66800.0,33.5599,33.6323,33.1783,33.1783,66800.0
2008-01-11 09:35:00,50.45,50.77,50.27,50.68,57300.0,33.198,33.4086,33.0796,33.3494,57300.0
2008-01-11 09:40:00,50.69,50.86,50.66,50.85,51500.0,33.356,33.4678,33.3362,33.4612,51500.0
2008-01-11 09:45:00,50.82,51.27,50.82,51.27,52800.0,33.4415,33.7376,33.4415,33.7376,52800.0
2008-01-11 09:50:00,51.27,51.35,51.18,51.34,38000.0,33.7376,33.7903,33.6784,33.7837,38000.0
2008-01-11 09:55:00,51.34,51.35,51.02,51.18,35300.0,33.7837,33.7903,33.5731,33.6784,35300.0
2008-01-11 10:00:00,51.14,51.17,50.71,50.82,77700.0,33.6521,33.6718,33.3691,33.4415,77700.0
2008-01-11 10:05:00,50.83,51.0,50.59,50.83,42500.0,33.4481,33.5599,33.2902,33.4481,42500.0
2008-01-11 10:10:00,50.85,51.06,50.85,50.94,28800.0,33.4612,33.5994,33.4612,33.5205,28800.0
2008-01-11 10:15:00,50.97,51.06,50.82,50.88,33300.0,33.5402,33.5994,33.4415,33.481,33300.0
2008-01-11 10:20:00,50.9,51.09,50.86,51.05,42500.0,33.4941,33.6192,33.4678,33.5929,42500.0
2008-01-11 10:25:00,51.05,51.1,50.88,50.97,30400.0,33.5929,33.6258,33.481,33.5402,30400.0
2008-01-11 10:30:00,50.93,51.02,50.89,50.94,26600.0,33.5139,33.5731,33.4876,33.5205,26600.0
2008-01-11 10:35:00,50.92,51.21,50.91,51.2,17400.0,33.5073,33.6981,33.5007,33.6916,17400.0
2008-01-11 10:40:00,51.19,51.25,51.06,51.1,18400.0,33.685,33.7245,33.5994,33.6258,18400.0
2008-01-11 10:45:00,51.12,51.61,51.07,51.56,43600.0,33.6389,33.9614,33.606,33.9284,43600.0
2008-01-11 10:50:00,51.55,52.1,51.36,51.92,87200.0,33.9219,34.2838,33.7968,34.1653,87200.0
2008-01-11 10:55:00,51.95,51.95,51.64,51.67,36700.0,34.1851,34.1851,33.9811,34.0008,36700.0
2008-01-11 11:00:00,51.66,51.72,51.6,51.72,38600.0,33.9943,34.0337,33.9548,34.0337,38600.0
2008-01-11 11:05:00,51.71,51.73,51.54,51.59,29100.0,34.0272,34.0403,33.9153,33.9482,29100.0
2008-01-11 11:10:00,51.59,51.7,51.55,51.68,22900.0,33.9482,34.0206,33.9219,34.0074,22900.0
2008-01-11 11:15:00,51.69,51.8,51.56,51.57,23300.0,34.014,34.0864,33.9284,33.935,23300.0
2008-01-11 11:20:00,51.58,51.89,51.58,51.8,32200.0,33.9416,34.1456,33.9416,34.0864,32200.0
2008-01-11 11:25:00,51.83,52.13,51.82,52.05,43000.0,34.1061,34.3035,34.0995,34.2509,43000.0
2008-01-11 11:30:00,52.05,52.24,51.98,52.2,64600.0,34.2509,34.3759,34.2048,34.3496,64600.0
2008-01-11 11:35:00,52.2,52.33,52.06,52.12,80300.0,34.3496,34.4351,34.2575,34.297,80300.0
2008-01-11 11:40:00,52.11,52.16,51.91,51.95,53200.0,34.2904,34.3233,34.1588,34.1851,53200.0
2008-01-11 11:45:00,51.95,52.1,51.91,52.06,25700.0,34.1851,34.2838,34.1588,34.2575,25700.0
2008-01-11 11:50:00,52.09,52.23,52.07,52.07,19200.0,34.2772,34.3693,34.264,34.264,19200.0
2008-01-11 11:55:00,52.09,52.16,52.0,52.04,16000.0,34.2772,34.3233,34.218,34.2443,16000.0
2008-01-11 12:00:00,52.03,52.06,51.9,51.98,24300.0,34.2377,34.2575,34.1522,34.2048,24300.0
2008-01-11 12:05:00,51.97,51.99,51.86,51.87,20600.0,34.1982,34.2114,34.1259,34.1324,20600.0
2008-01-11 12:10:00,51.9,51.98,51.87,51.92,12700.0,34.1522,34.2048,34.1324,34.1653,12700.0
2008-01-11 12:15:00,51.94,52.12,51.85,51.88,25300.0,34.1785,34.297,34.1193,34.139,25300.0
2008-01-11 12:20:00,51.84,51.91,51.72,51.76,30400.0,34.1127,34.1588,34.0337,34.0601,30400.0
2008-01-11 12:25:00,51.74,51.97,51.74,51.94,22000.0,34.0469,34.1982,34.0469,34.1785,22000.0
2008-01-11 12:30:00,51.94,51.94,51.77,51.78,24500.0,34.1785,34.1785,34.0666,34.0732,24500.0
2008-01-11 12:35:00,51.79,51.85,51.71,51.78,29500.0,34.0798,34.1193,34.0272,34.0732,29500.0
2008-01-11 12:40:00,51.78,51.88,51.78,51.86,14600.0,34.0732,34.139,34.0732,34.1259,14600.0
2008-01-11 12:45:00,51.87,52.02,51.8,51.99,68700.0,34.1324,34.2311,34.0864,34.2114,68700.0
2008-01-11 12:50:00,51.99,52.05,51.96,52.01,29500.0,34.2114,34.2509,34.1917,34.2246,29500.0
2008-01-11 12:55:00,52.01,52.1,51.93,52.1,24100.0,34.2246,34.2838,34.1719,34.2838,24100.0
2008-01-11 13:00:00,52.1,52.15,51.82,51.91,26500.0,34.2838,34.3167,34.0995,34.1588,26500.0
2008-01-11 13:05:00,51.91,51.93,51.73,51.79,25300.0,34.1588,34.1719,34.0403,34.0798,25300.0
2008-01-11 13:10:00,51.81,51.9,51.73,51.81,41300.0,34.093,34.1522,34.0403,34.093,41300.0
2008-01-11 13:15:00,51.8,51.81,51.63,51.71,35900.0,34.0864,34.093,33.9745,34.0272,35900.0
2008-01-11 13:20:00,51.7,51.71,51.47,51.48,43700.0,34.0206,34.0272,33.8692,33.8758,43700.0
2008-01-11 13:25:00,51.49,51.68,51.49,51.68,15100.0,33.8824,34.0074,33.8824,34.0074,15100.0
2008-01-11 13:30:00,51.66,51.85,51.57,51.79,23400.0,33.9943,34.1193,33.935,34.0798,23400.0
2008-01-11 13:35:00,51.78,51.88,51.66,51.79,31400.0,34.0732,34.139,33.9943,34.0798,31400.0
2008-01-11 13:40:00,51.81,51.88,51.72,51.75,27800.0,34.093,34.139,34.0337,34.0535,27800.0
2008-01-11 13:45:00,51.75,51.75,51.52,51.58,28700.0,34.0535,34.0535,33.9021,33.9416,28700.0
2008-01-11 13:50:00,51.57,51.69,51.5,51.64,73200.0,33.935,34.014,33.889,33.9811,73200.0
2008-01-11 13:55:00,51.64,51.73,51.62,51.62,36700.0,33.9811,34.0403,33.9679,33.9679,36700.0
2008-01-11 14:00:00,51.64,51.73,51.57,51.65,25900.0,33.9811,34.0403,33.935,33.9877,25900.0
2008-01-11 14:05:00,51.6,51.71,51.56,51.68,24500.0,33.9548,34.0272,33.9284,34.0074,24500.0
2008-01-11 14:10:00,51.68,51.73,51.6,51.72,17900.0,34.0074,34.0403,33.9548,34.0337,17900.0
2008-01-11 14:15:00,51.72,51.98,51.71,51.87,32900.0,34.0337,34.2048,34.0272,34.1324,32900.0
2008-01-11 14:20:00,51.87,51.91,51.76,51.81,14600.0,34.1324,34.1588,34.0601,34.093,14600.0
2008-01-11 14:25:00,51.81,51.91,51.7,51.79,38800.0,34.093,34.1588,34.0206,34.0798,38800.0
2008-01-11 14:30:00,51.79,51.85,51.6,51.66,39600.0,34.0798,34.1193,33.9548,33.9943,39600.0
2008-01-11 14:35:00,51.63,51.7,51.58,51.69,28700.0,33.9745,34.0206,33.9416,34.014,28700.0
2008-01-11 14:40:00,51.69,51.75,51.59,51.75,19600.0,34.014,34.0535,33.9482,34.0535,19600.0
2008-01-11 14:45:00,51.75,51.81,51.56,51.57,22700.0,34.0535,34.093,33.9284,33.935,22700.0
2008-01-11 14:50:00,51.58,51.66,51.52,51.57,26800.0,33.9416,33.9943,33.9021,33.935,26800.0
2008-01-11 14:55:00,51.56,51.56,51.36,51.54,38400.0,33.9284,33.9284,33.7968,33.9153,38400.0
2008-01-11 15:00:00,51.54,51.55,51.37,51.44,27500.0,33.9153,33.9219,33.8034,33.8495,27500.0
2008-01-11 15:05:00,51.43,51.59,51.31,51.36,56600.0,33.8429,33.9482,33.7639,33.7968,56600.0
2008-01-11 15:10:00,51.36,51.36,51.07,51.24,46200.0,33.7968,33.7968,33.606,33.7179,46200.0
2008-01-11 15:15:00,51.24,51.41,51.18,51.27,43000.0,33.7179,33.8297,33.6784,33.7376,43000.0
2008-01-11 15:20:00,51.25,51.33,51.12,51.24,54600.0,33.7245,33.7771,33.6389,33.7179,54600.0
2008-01-11 15:25:00,51.24,51.56,51.22,51.54,51000.0,33.7179,33.9284,33.7047,33.9153,51000.0
2008-01-11 15:30:00,51.54,51.59,51.41,51.49,47600.0,33.9153,33.9482,33.8297,33.8824,47600.0
2008-01-11 15:35:00,51.54,51.62,51.4,51.62,55900.0,33.9153,33.9679,33.8232,33.9679,55900.0
2008-01-11 15:40:00,51.62,51.69,51.46,51.5,64400.0,33.9679,34.014,33.8626,33.889,64400.0
2008-01-11 15:45:00,51.5,51.67,51.46,51.64,51500.0,33.889,34.0008,33.8626,33.9811,51500.0
2008-01-11 15:50:00,51.64,51.76,51.54,51.6,60500.0,33.9811,34.0601,33.9153,33.9548,60500.0
2008-01-11 15:55:00,51.6,51.63,51.47,51.5,114500.0,33.9548,33.9745,33.8692,33.889,114500.0
2008-01-14 09:30:00,51.77,51.77,51.23,51.5,70900.0,34.0666,34.0666,33.7113,33.889,70900.0
2008-01-14 09:35:00,51.48,51.57,50.88,51.15,67600.0,33.8758,33.935,33.481,33.6587,67600.0
2008-01-14 09:40:00,51.15,51.24,51.08,51.18,40000.0,33.6587,33.7179,33.6126,33.6784,40000.0
2008-01-14 09:45:00,51.17,51.24,51.02,51.12,21900.0,33.6718,33.7179,33.5731,33.6389,21900.0
2008-01-14 09:50:00,51.15,51.21,51.06,51.06,57300.0,33.6587,33.6981,33.5994,33.5994,57300.0
2008-01-14 09:55:00,51.07,51.26,51.07,51.22,32600.0,33.606,33.731,33.606,33.7047,32600.0
2008-01-14 10:00:00,51.2,51.22,51.03,51.17,24300.0,33.6916,33.7047,33.5797,33.6718,24300.0
2008-01-14 10:05:00,51.17,51.23,51.03,51.18,37300.0,33.6718,33.7113,33.5797,33.6784,37300.0
2008-01-14 10:10:00,51.18,51.31,51.18,51.25,78100.0,33.6784,33.7639,33.6784,33.7245,78100.0
2008-01-14 10:15:00,51.25,51.38,51.24,51.31,55000.0,33.7245,33.81,33.7179,33.7639,55000.0
2008-01-14 10:20:00,51.31,51.31,51.23,51.23,23100.0,33.7639,33.7639,33.7113,33.7113,23100.0
2008-01-14 10:25:00,51.23,51.28,51.2,51.26,17700.0,33.7113,33.7442,33.6916,33.731,17700.0
2008-01-14 10:30:00,51.28,51.35,51.25,51.26,34700.0,33.7442,33.7903,33.7245,33.731,34700.0
2008-01-14 10:35:00,51.27,51.32,51.22,51.31,22000.0,33.7376,33.7705,33.7047,33.7639,22000.0
2008-01-14 10:40:00,51.31,51.31,51.16,51.21,21000.0,33.7639,33.7639,33.6652,33.6981,21000.0
2008-01-14 10:45:00,51.21,51.29,51.17,51.17,17000.0,33.6981,33.7508,33.6718,33.6718,17000.0
2008-01-14 10:50:00,51.19,51.25,51.08,51.13,20700.0,33.685,33.7245,33.6126,33.6455,20700.0
2008-01-14 10:55:00,51.14,51.3,51.1,51.25,28100.0,33.6521,33.7574,33.6258,33.7245,28100.0
2008-01-14 11:00:00,51.25,51.33,51.19,51.29,35600.0,33.7245,33.7771,33.685,33.7508,35600.0
2008-01-14 11:05:00,51.28,51.33,51.25,51.28,35600.0,33.7442,33.7771,33.7245,33.7442,35600.0
2008-01-14 11:10:00,51.27,51.28,51.18,51.24,17800.0,33.7376,33.7442,33.6784,33.7179,17800.0
2008-01-14 11:15:00,51.24,51.24,51.07,51.08,12600.0,33.7179,33.7179,33.606,33.6126,12600.0
2008-01-14 11:20:00,51.06,51.06,50.93,50.95,18900.0,33.5994,33.5994,33.5139,33.527,18900.0
2008-01-14 11:25:00,50.95,51.14,50.93,51.09,17800.0,33.527,33.6521,33.5139,33.6192,17800.0
2008-01-14 11:30:00,51.09,51.09,50.97,51.02,63600.0,33.6192,33.6192,33.5402,33.5731,63600.0
2008-01-14 11:35:00,51.0,51.07,50.99,51.02,6600.0,33.5599,33.606,33.5534,33.5731,6600.0
2008-01-14 11:40:00,50.99,51.05,50.98,51.0,9100.0,33.5534,33.5929,33.5468,33.5599,9100.0
2008-01-14 11:45:00,51.0,51.08,50.91,51.03,17600.0,33.5599,33.6126,33.5007,33.5797,17600.0
2008-01-14 11:50:00,51.02,51.04,50.99,51.0,9600.0,33.5731,33.5863,33.5534,33.5599,9600.0
2008-01-14 11:55:00,51.01,51.02,50.94,50.94,18800.0,33.5665,33.5731,33.5205,33.5205,18800.0
2008-01-14 12:00:00,50.92,50.95,50.84,50.93,17600.0,33.5073,33.527,33.4547,33.5139,17600.0
2008-01-14 12:05:00,50.93,50.99,50.92,50.99,14100.0,33.5139,33.5534,33.5073,33.5534,14100.0
2008-01-14 12:10:00,50.98,51.03,50.97,51.01,17000.0,33.5468,33.5797,33.5402,33.5665,17000.0
2008-01-14 12:15:00,51.0,51.05,50.97,51.01,77200.0,33.5599,33.5929,33.5402,33.5665,77200.0
2008-01-14 12:20:00,51.02,51.04,50.97,51.03,9000.0,33.5731,33.5863,33.5402,33.5797,9000.0
2008-01-14 12:25:00,51.02,51.04,50.97,50.97,15200.0,33.5731,33.5863,33.5402,33.5402,15200.0
2008-01-14 12:30:00,50.98,51.07,50.96,51.05,15800.0,33.5468,33.606,33.5336,33.5929,15800.0
2008-01-14 12:35:00,51.05,51.06,50.92,50.94,13200.0,33.5929,33.5994,33.5073,33.5205,13200.0
2008-01-14 12:40:00,50.93,50.94,50.87,50.88,9200.0,33.5139,33.5205,33.4744,33.481,9200.0
2008-01-14 12:45:00,50.87,50.94,50.87,50.92,9200.0,33.4744,33.5205,33.4744,33.5073,9200.0
2008-01-14 12:50:00,50.9,51.0,50.86,50.99,15700.0,33.4941,33.5599,33.4678,33.5534,15700.0
2008-01-14 12:55:00,50.98,51.02,50.88,50.9,22600.0,33.5468,33.5731,33.481,33.4941,22600.0
2008-01-14 13:00:00,50.9,51.06,50.9,51.06,10600.0,33.4941,33.5994,33.4941,33.5994,10600.0
2008-01-14 13:05:00,51.05,51.11,51.02,51.11,16300.0,33.5929,33.6323,33.5731,33.6323,16300.0
2008-01-14 13:10:00,51.14,51.14,50.94,50.95,14400.0,33.6521,33.6521,33.5205,33.527,14400.0
2008-01-14 13:15:00,50.95,51.07,50.94,51.02,11700.0,33.527,33.606,33.5205,33.5731,11700.0
2008-01-14 13:20:00,51.02,51.1,51.02,51.07,15100.0,33.5731,33.6258,33.5731,33.606,15100.0
2008-01-14 13:25:00,51.06,51.13,50.99,51.0,19700.0,33.5994,33.6455,33.5534,33.5599,19700.0
2008-01-14 13:30:00,51.02,51.13,50.99,51.11,51500.0,33.5731,33.6455,33.5534,33.6323,51500.0
2008-01-14 13:35:00,51.1,51.14,51.07,51.11,23100.0,33.6258,33.6521,33.606,33.6323,23100.0
2008-01-14 13:40:00,51.11,51.2,51.09,51.18,28300.0,33.6323,33.6916,33.6192,33.6784,28300.0
2008-01-14 13:45:00,51.18,51.22,51.08,51.08,48400.0,33.6784,33.7047,33.6126,33.6126,48400.0
2008-01-14 13:50:00,51.09,51.14,51.03,51.05,14500.0,33.6192,33.6521,33.5797,33.5929,14500.0
2008-01-14 13:55:00,51.05,51.15,51.05,51.08,17700.0,33.5929,33.6587,33.5929,33.6126,17700.0
2008-01-14 14:00:00,51.08,51.09,50.97,51.05,19900.0,33.6126,33.6192,33.5402,33.5929,19900.0
2008-01-14 14:05:00,51.07,51.08,50.97,51.05,28700.0,33.606,33.6126,33.5402,33.5929,28700.0
2008-01-14 14:10:00,51.04,51.06,50.98,51.01,14700.0,33.5863,33.5994,33.5468,33.5665,14700.0
2008-01-14 14:15:00,50.99,51.0,50.89,50.91,14600.0,33.5534,33.5599,33.4876,33.5007,14600.0
2008-01-14 14:20:00,50.91,50.96,50.89,50.91,15200.0,33.5007,33.5336,33.4876,33.5007,15200.0
2008-01-14 14:25:00,50.9,51.02,50.9,51.01,16500.0,33.4941,33.5731,33.4941,33.5665,16500.0
2008-01-14 14:30:00,51.0,51.12,50.98,51.07,21500.0,33.5599,33.6389,33.5468,33.606,21500.0
2008-01-14 14:35:00,51.05,51.2,51.04,51.12,32100.0,33.5929,33.6916,33.5863,33.6389,32100.0
2008-01-14 14:40:00,51.12,51.18,51.04,51.11,24900.0,33.6389,33.6784,33.5863,33.6323,24900.0
2008-01-14 14:45:00,51.09,51.12,51.08,51.12,8000.0,33.6192,33.6389,33.6126,33.6389,8000.0
2008-01-14 14:50:00,51.11,51.17,51.02,51.04,20200.0,33.6323,33.6718,33.5731,33.5863,20200.0
2008-01-14 14:55:00,51.06,51.17,51.05,51.15,24200.0,33.5994,33.6718,33.5929,33.6587,24200.0
2008-01-14 15:00:00,51.15,51.2,51.11,51.13,26600.0,33.6587,33.6916,33.6323,33.6455,26600.0
2008-01-14 15:05:00,51.13,51.21,51.08,51.1,34000.0,33.6455,33.6981,33.6126,33.6258,34000.0
2008-01-14 15:10:00,51.11,51.17,51.01,51.05,43000.0,33.6323,33.6718,33.5665,33.5929,43000.0
2008-01-14 15:15:00,51.04,51.05,50.93,50.95,35600.0,33.5863,33.5929,33.5139,33.527,35600.0
2008-01-14 15:20:00,50.96,51.05,50.92,51.0,46600.0,33.5336,33.5929,33.5073,33.5599,46600.0
2008-01-14 15:25:00,51.01,51.07,50.94,51.05,34300.0,33.5665,33.606,33.5205,33.5929,34300.0
2008-01-14 15:30:00,51.03,51.13,51.03,51.1,51300.0,33.5797,33.6455,33.5797,33.6258,51300.0
2008-01-14 15:35:00,51.1,51.19,51.08,51.16,53600.0,33.6258,33.685,33.6126,33.6652,53600.0
2008-01-14 15:40:00,51.16,51.25,51.09,51.14,118100.0,33.6652,33.7245,33.6192,33.6521,118100.0
2008-01-14 15:45:00,51.15,51.18,51.02,51.15,87900.0,33.6587,33.6784,33.5731,33.6587,87900.0
2008-01-14 15:50:00,51.15,51.23,51.08,51.13,100000.0,33.6587,33.7113,33.6126,33.6455,100000.0
2008-01-14 15:55:00,51.13,51.16,50.99,51.09,169900.0,33.6455,33.6652,33.5534,33.6192,169900.0
2008-01-15 09:30:00,50.15,50.5,50.15,50.45,102300.0,33.0006,33.2309,33.0006,33.198,102300.0
2008-01-15 09:35:00,50.42,50.73,50.4,50.54,81200.0,33.1783,33.3823,33.1651,33.2573,81200.0
2008-01-15 09:40:00,50.53,50.53,50.27,50.52,65800.0,33.2507,33.2507,33.0796,33.2441,65800.0
2008-01-15 09:45:00,50.53,50.56,50.43,50.48,43000.0,33.2507,33.2704,33.1849,33.2178,43000.0
2008-01-15 09:50:00,50.49,50.59,50.4,50.5,54100.0,33.2243,33.2902,33.1651,33.2309,54100.0
2008-01-15 09:55:00,50.5,50.5,50.3,50.36,31200.0,33.2309,33.2309,33.0993,33.1388,31200.0
2008-01-15 10:00:00,50.36,50.47,50.26,50.28,46300.0,33.1388,33.2112,33.073,33.0862,46300.0
2008-01-15 10:05:00,50.28,50.34,50.13,50.13,73600.0,33.0862,33.1256,32.9875,32.9875,73600.0
2008-01-15 10:10:00,50.13,50.18,49.96,49.97,48300.0,32.9875,33.0204,32.8756,32.8822,48300.0
2008-01-15 10:15:00,49.97,50.24,49.95,50.04,45100.0,32.8822,33.0598,32.869,32.9282,45100.0
2008-01-15 10:20:00,50.05,50.18,50.03,50.11,37900.0,32.9348,33.0204,32.9217,32.9743,37900.0
2008-01-15 10:25:00,50.1,50.11,49.98,50.05,61300.0,32.9677,32.9743,32.8887,32.9348,61300.0
2008-01-15 10:30:00,50.04,50.2,49.99,50.14,72700.0,32.9282,33.0335,32.8953,32.994,72700.0
2008-01-15 10:35:00,50.14,50.2,49.99,50.06,96800.0,32.994,33.0335,32.8953,32.9414,96800.0
2008-01-15 10:40:00,50.04,50.05,49.83,49.92,58200.0,32.9282,32.9348,32.79,32.8493,58200.0
2008-01-15 10:45:00,49.9,49.91,49.83,49.88,28500.0,32.8361,32.8427,32.79,32.8229,28500.0
2008-01-15 10:50:00,49.89,50.01,49.81,50.0,73500.0,32.8295,32.9085,32.7769,32.9019,73500.0
2008-01-15 10:55:00,49.99,50.0,49.84,49.86,22000.0,32.8953,32.9019,32.7966,32.8098,22000.0
2008-01-15 11:00:00,49.87,50.0,49.86,50.0,19200.0,32.8164,32.9019,32.8098,32.9019,19200.0
2008-01-15 11:05:00,49.99,50.05,49.97,49.97,43000.0,32.8953,32.9348,32.8822,32.8822,43000.0
2008-01-15 11:10:00,49.99,50.06,49.98,50.05,54700.0,32.8953,32.9414,32.8887,32.9348,54700.0
2008-01-15 11:15:00,50.05,50.05,49.96,50.02,21200.0,32.9348,32.9348,32.8756,32.9151,21200.0
2008-01-15 11:20:00,50.03,50.11,50.02,50.08,27200.0,32.9217,32.9743,32.9151,32.9546,27200.0
2008-01-15 11:25:00,50.07,50.07,49.97,50.01,21700.0,32.948,32.948,32.8822,32.9085,21700.0
2008-01-15 11:30:00,50.01,50.1,49.95,50.06,24100.0,32.9085,32.9677,32.869,32.9414,24100.0
2008-01-15 11:35:00,50.06,50.1,50.02,50.1,21400.0,32.9414,32.9677,32.9151,32.9677,21400.0
2008-01-15 11:40:00,50.09,50.11,50.04,50.07,33400.0,32.9611,32.9743,32.9282,32.948,33400.0
2008-01-15 11:45:00,50.07,50.09,49.96,50.01,46100.0,32.948,32.9611,32.8756,32.9085,46100.0
2008-01-15 11:50:00,50.02,50.05,49.91,50.0,40700.0,32.9151,32.9348,32.8427,32.9019,40700.0
2008-01-15 11:55:00,50.0,50.02,49.98,50.02,26500.0,32.9019,32.9151,32.8887,32.9151,26500.0
2008-01-15 12:00:00,50.02,50.02,49.95,49.99,28500.0,32.9151,32.9151,32.869,32.8953,28500.0
2008-01-15 12:05:00,49.99,50.0,49.92,49.97,36000.0,32.8953,32.9019,32.8493,32.8822,36000.0
2008-01-15 12:10:00,49.96,50.01,49.93,49.98,42500.0,32.8756,32.9085,32.8558,32.8887,42500.0
2008-01-15 12:15:00,49.99,50.03,49.95,49.95,29700.0,32.8953,32.9217,32.869,32.869,29700.0
2008-01-15 12:20:00,49.97,50.01,49.94,49.97,48300.0,32.8822,32.9085,32.8624,32.8822,48300.0
2008-01-15 12:25:00,49.96,50.01,49.94,49.98,18600.0,32.8756,32.9085,32.8624,32.8887,18600.0
2008-01-15 12:30:00,49.98,50.0,49.86,49.97,28600.0,32.8887,32.9019,32.8098,32.8822,28600.0
2008-01-15 12:35:00,49.98,50.0,49.94,49.97,31300.0,32.8887,32.9019,32.8624,32.8822,31300.0
2008-01-15 12:40:00,49.98,50.09,49.98,49.99,25700.0,32.8887,32.9611,32.8887,32.8953,25700.0
2008-01-15 12:45:00,50.0,50.04,49.95,49.99,58600.0,32.9019,32.9282,32.869,32.8953,58600.0
2008-01-15 12:50:00,50.0,50.0,49.94,50.0,26900.0,32.9019,32.9019,32.8624,32.9019,26900.0
2008-01-15 12:55:00,50.0,50.0,49.92,50.0,23600.0,32.9019,32.9019,32.8493,32.9019,23600.0
2008-01-15 13:00:00,50.0,50.02,49.97,50.0,43900.0,32.9019,32.9151,32.8822,32.9019,43900.0
2008-01-15 13:05:00,50.0,50.07,49.99,50.07,38500.0,32.9019,32.948,32.8953,32.948,38500.0
2008-01-15 13:10:00,50.06,50.16,50.05,50.11,55300.0,32.9414,33.0072,32.9348,32.9743,55300.0
2008-01-15 13:15:00,50.13,50.18,50.1,50.16,39700.0,32.9875,33.0204,32.9677,33.0072,39700.0
2008-01-15 13:20:00,50.14,50.14,50.09,50.12,38700.0,32.994,32.994,32.9611,32.9809,38700.0
2008-01-15 13:25:00,50.13,50.16,50.09,50.11,26600.0,32.9875,33.0072,32.9611,32.9743,26600.0
2008-01-15 13:30:00,50.1,50.11,50.05,50.07,21000.0,32.9677,32.9743,32.9348,32.948,21000.0
2008-01-15 13:35:00,50.07,50.19,50.07,50.13,28900.0,32.948,33.0269,32.948,32.9875,28900.0
2008-01-15 13:40:00,50.13,50.27,50.12,50.18,43900.0,32.9875,33.0796,32.9809,33.0204,43900.0
2008-01-15 13:45:00,50.18,50.24,50.15,50.23,20500.0,33.0204,33.0598,33.0006,33.0533,20500.0
2008-01-15 13:50:00,50.22,50.29,50.15,50.17,41400.0,33.0467,33.0927,33.0006,33.0138,41400.0
2008-01-15 13:55:00,50.17,50.26,50.13,50.13,61400.0,33.0138,33.073,32.9875,32.9875,61400.0
2008-01-15 14:00:00,50.12,50.14,50.03,50.09,112800.0,32.9809,32.994,32.9217,32.9611,112800.0
2008-01-15 14:05:00,50.1,50.21,50.06,50.14,34900.0,32.9677,33.0401,32.9414,32.994,34900.0
2008-01-15 14:10:00,50.13,50.21,50.1,50.14,65700.0,32.9875,33.0401,32.9677,32.994,65700.0
2008-01-15 14:15:00,50.14,50.15,50.05,50.1,49900.0,32.994,33.0006,32.9348,32.9677,49900.0
2008-01-15 14:20:00,50.1,50.1,50.0,50.05,58400.0,32.9677,32.9677,32.9019,32.9348,58400.0
2008-01-15 14:25:00,50.06,50.1,50.0,50.04,38800.0,32.9414,32.9677,32.9019,32.9282,38800.0
2008-01-15 14:30:00,50.03,50.06,49.98,50.0,31600.0,32.9217,32.9414,32.8887,32.9019,31600.0
2008-01-15 14:35:00,50.0,50.05,49.95,50.05,44200.0,32.9019,32.9348,32.869,32.9348,44200.0
2008-01-15 14:40:00,50.05,50.19,49.99,50.08,67700.0,32.9348,33.0269,32.8953,32.9546,67700.0
2008-01-15 14:45:00,50.09,50.09,49.95,49.98,32000.0,32.9611,32.9611,32.869,32.8887,32000.0
2008-01-15 14:50:00,49.99,50.05,49.93,50.0,42200.0,32.8953,32.9348,32.8558,32.9019,42200.0
2008-01-15 14:55:00,50.0,50.07,49.82,49.89,41800.0,32.9019,32.948,32.7835,32.8295,41800.0
2008-01-15 15:00:00,49.88,49.92,49.79,49.91,22600.0,32.8229,32.8493,32.7637,32.8427,22600.0
2008-01-15 15:05:00,49.9,49.99,49.89,49.94,22100.0,32.8361,32.8953,32.8295,32.8624,22100.0
2008-01-15 15:10:00,49.93,50.01,49.92,49.96,65700.0,32.8558,32.9085,32.8493,32.8756,65700.0
2008-01-15 15:15:00,49.94,50.02,49.91,49.99,38100.0,32.8624,32.9151,32.8427,32.8953,38100.0
2008-01-15 15:20:00,49.99,50.06,49.94,50.0,72900.0,32.8953,32.9414,32.8624,32.9019,72900.0
2008-01-15 15:25:00,50.0,50.16,49.98,50.06,105100.0,32.9019,33.0072,32.8887,32.9414,105100.0
2008-01-15 15:30:00,50.04,50.11,50.01,50.09,65100.0,32.9282,32.9743,32.9085,32.9611,65100.0
2008-01-15 15:35:00,50.09,50.11,49.94,49.95,193700.0,32.9611,32.9743,32.8624,32.869,193700.0
2008-01-15 15:40:00,49.94,49.94,49.83,49.88,80800.0,32.8624,32.8624,32.79,32.8229,80800.0
2008-01-15 15:45:00,49.88,49.89,49.77,49.86,91200.0,32.8229,32.8295,32.7506,32.8098,91200.0
2008-01-15 15:50:00,49.86,49.88,49.75,49.8,104900.0,32.8098,32.8229,32.7374,32.7703,104900.0
2008-01-15 15:55:00,49.8,49.81,49.66,49.68,121000.0,32.7703,32.7769,32.6782,32.6913,121000.0
2008-01-16 09:30:00,49.36,50.36,49.36,50.24,62400.0,32.4808,33.1388,32.4808,33.0598,62400.0
2008-01-16 09:35:00,50.27,50.6,50.19,50.38,84900.0,33.0796,33.2967,33.0269,33.152,84900.0
2008-01-16 09:40:00,50.38,50.57,50.36,50.45,100500.0,33.152,33.277,33.1388,33.198,100500.0
2008-01-16 09:45:00,50.42,50.45,50.36,50.39,86600.0,33.1783,33.198,33.1388,33.1585,86600.0
2008-01-16 09:50:00,50.39,50.4,50.27,50.34,113100.0,33.1585,33.1651,33.0796,33.1256,113100.0
2008-01-16 09:55:00,50.34,50.34,50.22,50.24,109400.0,33.1256,33.1256,33.0467,33.0598,109400.0
2008-01-16 10:00:00,50.25,50.38,50.21,50.31,75100.0,33.0664,33.152,33.0401,33.1059,75100.0
2008-01-16 10:05:00,50.33,50.42,50.28,50.34,98200.0,33.1191,33.1783,33.0862,33.1256,98200.0
2008-01-16 10:10:00,50.35,50.45,50.13,50.17,72800.0,33.1322,33.198,32.9875,33.0138,72800.0
2008-01-16 10:15:00,50.17,50.39,50.14,50.35,74300.0,33.0138,33.1585,32.994,33.1322,74300.0
2008-01-16 10:20:00,50.33,50.52,50.25,50.48,69000.0,33.1191,33.2441,33.0664,33.2178,69000.0
2008-01-16 10:25:00,50.51,50.52,50.37,50.52,90500.0,33.2375,33.2441,33.1454,33.2441,90500.0
2008-01-16 10:30:00,50.54,50.69,50.54,50.67,76600.0,33.2573,33.356,33.2573,33.3428,76600.0
2008-01-16 10:35:00,50.66,50.73,50.6,50.72,177800.0,33.3362,33.3823,33.2967,33.3757,177800.0
2008-01-16 10:40:00,50.71,50.93,50.63,50.92,197400.0,33.3691,33.5139,33.3165,33.5073,197400.0
2008-01-16 10:45:00,50.89,51.09,50.82,51.07,118000.0,33.4876,33.6192,33.4415,33.606,118000.0
2008-01-16 10:50:00,51.08,51.22,51.01,51.15,273800.0,33.6126,33.7047,33.5665,33.6587,273800.0
2008-01-16 10:55:00,51.16,51.2,51.08,51.09,65600.0,33.6652,33.6916,33.6126,33.6192,65600.0
2008-01-16 11:00:00,51.09,51.1,50.96,51.05,129300.0,33.6192,33.6258,33.5336,33.5929,129300.0
2008-01-16 11:05:00,51.05,51.09,50.99,51.07,128900.0,33.5929,33.6192,33.5534,33.606,128900.0
2008-01-16 11:10:00,51.06,51.08,50.94,50.97,33000.0,33.5994,33.6126,33.5205,33.5402,33000.0
2008-01-16 11:15:00,50.97,50.97,50.95,50.97,21700.0,33.5402,33.5402,33.527,33.5402,21700.0
2008-01-16 11:20:00,50.97,50.97,50.9,50.92,48800.0,33.5402,33.5402,33.4941,33.5073,48800.0
2008-01-16 11:25:00,50.92,50.96,50.84,50.94,75800.0,33.5073,33.5336,33.4547,33.5205,75800.0
2008-01-16 11:30:00,50.96,50.99,50.88,50.9,37400.0,33.5336,33.5534,33.481,33.4941,37400.0
2008-01-16 11:35:00,50.91,50.93,50.82,50.89,35500.0,33.5007,33.5139,33.4415,33.4876,35500.0
2008-01-16 11:40:00,50.9,50.9,50.77,50.82,29600.0,33.4941,33.4941,33.4086,33.4415,29600.0
2008-01-16 11:45:00,50.85,50.88,50.79,50.8,35500.0,33.4612,33.481,33.4218,33.4283,35500.0
2008-01-16 11:50:00,50.8,50.96,50.77,50.95,89400.0,33.4283,33.5336,33.4086,33.527,89400.0
2008-01-16 11:55:00,50.95,50.98,50.94,50.96,96900.0,33.527,33.5468,33.5205,33.5336,96900.0
2008-01-16 12:00:00,50.96,51.0,50.89,50.89,117000.0,33.5336,33.5599,33.4876,33.4876,117000.0
2008-01-16 12:05:00,50.91,51.0,50.87,50.93,54200.0,33.5007,33.5599,33.4744,33.5139,54200.0
2008-01-16 12:10:00,50.93,50.93,50.86,50.88,55800.0,33.5139,33.5139,33.4678,33.481,55800.0
2008-01-16 12:15:00,50.89,50.9,50.79,50.8,81800.0,33.4876,33.4941,33.4218,33.4283,81800.0
2008-01-16 12:20:00,50.8,50.8,50.66,50.69,84400.0,33.4283,33.4283,33.3362,33.356,84400.0
2008-01-16 12:25:00,50.69,50.76,50.63,50.73,39300.0,33.356,33.402,33.3165,33.3823,39300.0
2008-01-16 12:30:00,50.75,50.82,50.71,50.75,72700.0,33.3954,33.4415,33.3691,33.3954,72700.0
2008-01-16 12:35:00,50.75,50.75,50.51,50.74,82300.0,33.3954,33.3954,33.2375,33.3889,82300.0
2008-01-16 12:40:00,50.74,50.9,50.72,50.9,41300.0,33.3889,33.4941,33.3757,33.4941,41300.0
2008-01-16 12:45:00,50.9,50.9,50.72,50.81,28300.0,33.4941,33.4941,33.3757,33.4349,28300.0
2008-01-16 12:50:00,50.82,50.86,50.72,50.72,37500.0,33.4415,33.4678,33.3757,33.3757,37500.0
2008-01-16 12:55:00,50.73,50.79,50.7,50.73,20700.0,33.3823,33.4218,33.3625,33.3823,20700.0
2008-01-16 13:00:00,50.73,50.75,50.65,50.7,30800.0,33.3823,33.3954,33.3296,33.3625,30800.0
2008-01-16 13:05:00,50.69,50.8,50.62,50.71,25900.0,33.356,33.4283,33.3099,33.3691,25900.0
2008-01-16 13:10:00,50.71,50.71,50.6,50.66,43600.0,33.3691,33.3691,33.2967,33.3362,43600.0
2008-01-16 13:15:00,50.66,50.67,50.52,50.55,48200.0,33.3362,33.3428,33.2441,33.2638,48200.0
2008-01-16 13:20:00,50.55,50.57,50.54,50.57,44300.0,33.2638,33.277,33.2573,33.277,44300.0
2008-01-16 13:25:00,50.57,50.6,50.55,50.55,32000.0,33.277,33.2967,33.2638,33.2638,32000.0
2008-01-16 13:30:00,50.54,50.59,50.46,50.48,37300.0,33.2573,33.2902,33.2046,33.2178,37300.0
2008-01-16 13:35:00,50.5,50.64,50.44,50.5,92700.0,33.2309,33.3231,33.1914,33.2309,92700.0
2008-01-16 13:40:00,50.52,50.52,50.37,50.42,67700.0,33.2441,33.2441,33.1454,33.1783,67700.0
2008-01-16 13:45:00,50.43,50.46,50.35,50.35,46100.0,33.1849,33.2046,33.1322,33.1322,46100.0
2008-01-16 13:50:00,50.36,50.38,50.32,50.36,53600.0,33.1388,33.152,33.1125,33.1388,53600.0
2008-01-16 13:55:00,50.36,50.46,50.31,50.46,45100.0,33.1388,33.2046,33.1059,33.2046,45100.0
2008-01-16 14:00:00,50.46,50.62,50.29,50.61,79000.0,33.2046,33.3099,33.0927,33.3033,79000.0
2008-01-16 14:05:00,50.6,50.75,50.51,50.71,34300.0,33.2967,33.3954,33.2375,33.3691,34300.0
2008-01-16 14:10:00,50.72,50.77,50.64,50.67,43000.0,33.3757,33.4086,33.3231,33.3428,43000.0
2008-01-16 14:15:00,50.67,50.91,50.62,50.88,44400.0,33.3428,33.5007,33.3099,33.481,44400.0
2008-01-16 14:20:00,50.89,50.89,50.69,50.81,55700.0,33.4876,33.4876,33.356,33.4349,55700.0
2008-01-16 14:25:00,50.79,50.92,50.77,50.91,103900.0,33.4218,33.5073,33.4086,33.5007,103900.0
2008-01-16 14:30:00,50.9,51.0,50.89,50.89,98900.0,33.4941,33.5599,33.4876,33.4876,98900.0
2008-01-16 14:35:00,50.88,50.89,50.83,50.85,77300.0,33.481,33.4876,33.4481,33.4612,77300.0
2008-01-16 14:40:00,50.85,50.89,50.69,50.85,114600.0,33.4612,33.4876,33.356,33.4612,114600.0
2008-01-16 14:45:00,50.85,50.97,50.84,50.93,90300.0,33.4612,33.5402,33.4547,33.5139,90300.0
2008-01-16 14:50:00,50.95,50.95,50.84,50.86,36900.0,33.527,33.527,33.4547,33.4678,36900.0
2008-01-16 14:55:00,50.84,50.84,50.57,50.58,81900.0,33.4547,33.4547,33.277,33.2836,81900.0
2008-01-16 15:00:00,50.59,50.61,50.42,50.47,90600.0,33.2902,33.3033,33.1783,33.2112,90600.0
2008-01-16 15:05:00,50.47,50.54,50.36,50.54,96200.0,33.2112,33.2573,33.1388,33.2573,96200.0
2008-01-16 15:10:00,50.53,50.58,50.38,50.47,63200.0,33.2507,33.2836,33.152,33.2112,63200.0
2008-01-16 15:15:00,50.47,50.55,50.42,50.48,84800.0,33.2112,33.2638,33.1783,33.2178,84800.0
2008-01-16 15:20:00,50.47,50.5,50.3,50.4,62400.0,33.2112,33.2309,33.0993,33.1651,62400.0
2008-01-16 15:25:00,50.4,50.42,50.32,50.36,116400.0,33.1651,33.1783,33.1125,33.1388,116400.0
2008-01-16 15:30:00,50.35,50.4,50.31,50.35,91800.0,33.1322,33.1651,33.1059,33.1322,91800.0
2008-01-16 15:35:00,50.35,50.4,50.06,50.09,96200.0,33.1322,33.1651,32.9414,32.9611,96200.0
2008-01-16 15:40:00,50.09,50.2,50.05,50.11,60400.0,32.9611,33.0335,32.9348,32.9743,60400.0
2008-01-16 15:45:00,50.13,50.3,50.11,50.17,59800.0,32.9875,33.0993,32.9743,33.0138,59800.0
2008-01-16 15:50:00,50.18,50.24,50.1,50.1,78000.0,33.0204,33.0598,32.9677,32.9677,78000.0
2008-01-16 15:55:00,50.1,50.15,49.99,50.06,130700.0,32.9677,33.0006,32.8953,32.9414,130700.0
2008-01-17 09:30:00,49.43,49.88,48.61,49.34,158100.0,32.5268,32.8229,31.9872,32.4676,158100.0
2008-01-17 09:35:00,49.35,49.46,48.73,48.85,110900.0,32.4742,32.5466,32.0662,32.1452,110900.0
2008-01-17 09:40:00,48.85,48.89,48.76,48.82,95200.0,32.1452,32.1715,32.0859,32.1254,95200.0
2008-01-17 09:45:00,48.78,48.9,48.54,48.7,121300.0,32.0991,32.1781,31.9412,32.0465,121300.0
2008-01-17 09:50:00,48.69,48.78,48.28,48.3,53500.0,32.0399,32.0991,31.7701,31.7832,53500.0
2008-01-17 09:55:00,48.32,48.69,48.06,48.61,173000.0,31.7964,32.0399,31.6253,31.9872,173000.0
2008-01-17 10:00:00,48.61,48.64,48.39,48.49,151400.0,31.9872,32.007,31.8425,31.9083,151400.0
2008-01-17 10:05:00,48.48,48.71,48.4,48.62,184200.0,31.9017,32.053,31.849,31.9938,184200.0
2008-01-17 10:10:00,48.58,48.6,48.39,48.5,103100.0,31.9675,31.9807,31.8425,31.9149,103100.0
2008-01-17 10:15:00,48.5,48.65,48.42,48.58,86900.0,31.9149,32.0136,31.8622,31.9675,86900.0
2008-01-17 10:20:00,48.58,48.61,48.42,48.57,97100.0,31.9675,31.9872,31.8622,31.9609,97100.0
2008-01-17 10:25:00,48.57,48.6,48.47,48.51,49100.0,31.9609,31.9807,31.8951,31.9214,49100.0
2008-01-17 10:30:00,48.52,48.56,48.39,48.44,51400.0,31.928,31.9543,31.8425,31.8754,51400.0
2008-01-17 10:35:00,48.43,48.5,48.42,48.47,43000.0,31.8688,31.9149,31.8622,31.8951,43000.0
2008-01-17 10:40:00,48.44,48.72,48.42,48.71,105500.0,31.8754,32.0596,31.8622,32.053,105500.0
2008-01-17 10:45:00,48.73,48.86,48.66,48.86,75100.0,32.0662,32.1517,32.0201,32.1517,75100.0
2008-01-17 10:50:00,48.83,48.86,48.69,48.79,81300.0,32.132,32.1517,32.0399,32.1057,81300.0
2008-01-17 10:55:00,48.8,49.0,48.76,48.89,45300.0,32.1123,32.2439,32.0859,32.1715,45300.0
2008-01-17 11:00:00,48.87,48.94,48.8,48.86,35800.0,32.1583,32.2044,32.1123,32.1517,35800.0
2008-01-17 11:05:00,48.84,49.0,48.83,48.88,50200.0,32.1386,32.2439,32.132,32.1649,50200.0
2008-01-17 11:10:00,48.88,48.92,48.77,48.78,61500.0,32.1649,32.1912,32.0925,32.0991,61500.0
2008-01-17 11:15:00,48.78,48.78,47.7,48.72,63700.0,32.0991,32.0991,31.3884,32.0596,63700.0
2008-01-17 11:20:00,48.71,48.72,48.59,48.64,20200.0,32.053,32.0596,31.9741,32.007,20200.0
2008-01-17 11:25:00,48.65,48.72,48.59,48.6,30100.0,32.0136,32.0596,31.9741,31.9807,30100.0
2008-01-17 11:30:00,48.58,48.63,48.52,48.6,64200.0,31.9675,32.0004,31.928,31.9807,64200.0
2008-01-17 11:35:00,48.59,48.62,48.52,48.58,95900.0,31.9741,31.9938,31.928,31.9675,95900.0
2008-01-17 11:40:00,48.58,48.61,48.55,48.58,50100.0,31.9675,31.9872,31.9478,31.9675,50100.0
2008-01-17 11:45:00,48.59,48.63,48.56,48.6,82900.0,31.9741,32.0004,31.9543,31.9807,82900.0
2008-01-17 11:50:00,48.61,48.66,48.51,48.52,42000.0,31.9872,32.0201,31.9214,31.928,42000.0
2008-01-17 11:55:00,48.54,48.61,48.45,48.47,52300.0,31.9412,31.9872,31.882,31.8951,52300.0
2008-01-17 12:00:00,48.47,48.54,48.38,48.49,60800.0,31.8951,31.9412,31.8359,31.9083,60800.0
2008-01-17 12:05:00,48.5,48.53,48.36,48.42,40800.0,31.9149,31.9346,31.8227,31.8622,40800.0
2008-01-17 12:10:00,48.39,48.5,48.33,48.34,89800.0,31.8425,31.9149,31.803,31.8096,89800.0
2008-01-17 12:15:00,48.34,48.48,48.27,48.48,37800.0,31.8096,31.9017,31.7635,31.9017,37800.0
2008-01-17 12:20:00,48.5,48.54,48.38,48.39,32500.0,31.9149,31.9412,31.8359,31.8425,32500.0
2008-01-17 12:25:00,48.38,48.53,48.36,48.52,25800.0,31.8359,31.9346,31.8227,31.928,25800.0
2008-01-17 12:30:00,48.53,48.61,48.45,48.58,39200.0,31.9346,31.9872,31.882,31.9675,39200.0
2008-01-17 12:35:00,48.57,48.63,48.5,48.58,37500.0,31.9609,32.0004,31.9149,31.9675,37500.0
2008-01-17 12:40:00,48.6,48.7,48.58,48.6,42100.0,31.9807,32.0465,31.9675,31.9807,42100.0
2008-01-17 12:45:00,48.6,48.68,48.58,48.63,41200.0,31.9807,32.0333,31.9675,32.0004,41200.0
2008-01-17 12:50:00,48.64,48.67,48.52,48.54,30000.0,32.007,32.0267,31.928,31.9412,30000.0
2008-01-17 12:55:00,48.54,48.63,48.49,48.61,14100.0,31.9412,32.0004,31.9083,31.9872,14100.0
2008-01-17 13:00:00,48.6,48.6,48.45,48.47,23900.0,31.9807,31.9807,31.882,31.8951,23900.0
2008-01-17 13:05:00,48.47,48.67,48.47,48.67,74800.0,31.8951,32.0267,31.8951,32.0267,74800.0
2008-01-17 13:10:00,48.67,48.75,48.54,48.72,70300.0,32.0267,32.0794,31.9412,32.0596,70300.0
2008-01-17 13:15:00,48.72,48.81,48.68,48.7,35300.0,32.0596,32.1188,32.0333,32.0465,35300.0
2008-01-17 13:20:00,48.71,48.74,48.62,48.69,30800.0,32.053,32.0728,31.9938,32.0399,30800.0
2008-01-17 13:25:00,48.66,48.76,48.62,48.64,37300.0,32.0201,32.0859,31.9938,32.007,37300.0
2008-01-17 13:30:00,48.64,48.65,48.53,48.53,35500.0,32.007,32.0136,31.9346,31.9346,35500.0
2008-01-17 13:35:00,48.52,48.6,48.5,48.53,46900.0,31.928,31.9807,31.9149,31.9346,46900.0
2008-01-17 13:40:00,48.53,48.54,48.45,48.47,64500.0,31.9346,31.9412,31.882,31.8951,64500.0
2008-01-17 13:45:00,48.47,48.5,48.3,48.36,53000.0,31.8951,31.9149,31.7832,31.8227,53000.0
2008-01-17 13:50:00,48.37,48.4,48.32,48.39,64300.0,31.8293,31.849,31.7964,31.8425,64300.0
2008-01-17 13:55:00,48.39,48.46,48.33,48.38,28100.0,31.8425,31.8885,31.803,31.8359,28100.0
2008-01-17 14:00:00,48.38,48.48,48.28,48.35,25500.0,31.8359,31.9017,31.7701,31.8161,25500.0
2008-01-17 14:05:00,48.35,48.44,48.28,48.32,53800.0,31.8161,31.8754,31.7701,31.7964,53800.0
2008-01-17 14:10:00,48.3,48.35,48.23,48.33,22900.0,31.7832,31.8161,31.7372,31.803,22900.0
2008-01-17 14:15:00,48.32,48.34,48.18,48.32,22200.0,31.7964,31.8096,31.7043,31.7964,22200.0
2008-01-17 14:20:00,48.34,48.35,48.2,48.24,39400.0,31.8096,31.8161,31.7174,31.7438,39400.0
2008-01-17 14:25:00,48.23,48.28,48.02,48.02,34100.0,31.7372,31.7701,31.599,31.599,34100.0
2008-01-17 14:30:00,48.02,48.09,47.95,48.04,79000.0,31.599,31.6451,31.5529,31.6122,79000.0
2008-01-17 14:35:00,48.04,48.05,47.98,48.0,32900.0,31.6122,31.6187,31.5727,31.5858,32900.0
2008-01-17 14:40:00,48.02,48.03,47.92,48.0,54600.0,31.599,31.6056,31.5332,31.5858,54600.0
2008-01-17 14:45:00,48.0,48.07,47.94,48.03,82100.0,31.5858,31.6319,31.5464,31.6056,82100.0
2008-01-17 14:50:00,48.04,48.14,48.0,48.12,75000.0,31.6122,31.678,31.5858,31.6648,75000.0
2008-01-17 14:55:00,48.13,48.26,48.04,48.19,87300.0,31.6714,31.7569,31.6122,31.7109,87300.0
2008-01-17 15:00:00,48.19,48.2,48.05,48.15,60700.0,31.7109,31.7174,31.6187,31.6845,60700.0
2008-01-17 15:05:00,48.16,48.44,48.14,48.32,139000.0,31.6911,31.8754,31.678,31.7964,139000.0
2008-01-17 15:10:00,48.32,48.36,48.14,48.29,68100.0,31.7964,31.8227,31.678,31.7767,68100.0
2008-01-17 15:15:00,48.29,48.29,48.04,48.17,77000.0,31.7767,31.7767,31.6122,31.6977,77000.0
2008-01-17 15:20:00,48.17,48.18,47.88,47.94,68600.0,31.6977,31.7043,31.5069,31.5464,68600.0
2008-01-17 15:25:00,47.94,47.97,47.74,47.74,56100.0,31.5464,31.5661,31.4147,31.4147,56100.0
2008-01-17 15:30:00,47.74,47.8,47.58,47.79,124100.0,31.4147,31.4542,31.3095,31.4476,124100.0
2008-01-17 15:35:00,47.79,47.9,47.75,47.76,73400.0,31.4476,31.52,31.4213,31.4279,73400.0
2008-01-17 15:40:00,47.76,47.78,47.55,47.55,124000.0,31.4279,31.4411,31.2897,31.2897,124000.0
2008-01-17 15:45:00,47.54,47.58,47.35,47.47,189300.0,31.2831,31.3095,31.1581,31.2371,189300.0
2008-01-17 15:50:00,47.45,47.52,47.4,47.46,170000.0,31.2239,31.27,31.191,31.2305,170000.0
2008-01-17 15:55:00,47.46,47.51,47.34,47.41,173900.0,31.2305,31.2634,31.1515,31.1976,173900.0
2008-01-18 09:30:00,47.85,47.85,47.19,47.37,452100.0,31.4871,31.4871,31.0528,31.1713,452100.0
2008-01-18 09:35:00,47.37,47.53,47.28,47.47,63500.0,31.1713,31.2766,31.112,31.2371,63500.0
2008-01-18 09:40:00,47.5,47.73,47.49,47.6,105000.0,31.2568,31.4082,31.2502,31.3226,105000.0
2008-01-18 09:45:00,47.63,47.64,47.55,47.6,97000.0,31.3424,31.3489,31.2897,31.3226,97000.0
2008-01-18 09:50:00,47.6,47.6,47.15,47.15,53700.0,31.3226,31.3226,31.0265,31.0265,53700.0
2008-01-18 09:55:00,47.15,47.15,46.69,46.81,82700.0,31.0265,31.0265,30.7238,30.8028,82700.0
2008-01-18 10:00:00,46.84,47.01,46.7,46.76,89500.0,30.8225,30.9344,30.7304,30.7699,89500.0
2008-01-18 10:05:00,46.82,46.84,46.62,46.65,94000.0,30.8093,30.8225,30.6777,30.6975,94000.0
2008-01-18 10:10:00,46.65,47.09,46.61,46.97,72700.0,30.6975,30.987,30.6712,30.9081,72700.0
2008-01-18 10:15:00,46.97,46.99,46.73,46.88,40800.0,30.9081,30.9212,30.7501,30.8488,40800.0
2008-01-18 10:20:00,46.88,47.12,46.79,47.1,45400.0,30.8488,31.0068,30.7896,30.9936,45400.0
2008-01-18 10:25:00,47.1,47.11,46.76,46.8,37200.0,30.9936,31.0002,30.7699,30.7962,37200.0
2008-01-18 10:30:00,46.79,46.87,46.75,46.75,37900.0,30.7896,30.8423,30.7633,30.7633,37900.0
2008-01-18 10:35:00,46.76,46.85,46.63,46.64,529300.0,30.7699,30.8291,30.6843,30.6909,529300.0
2008-01-18 10:40:00,46.62,46.64,46.48,46.64,44700.0,30.6777,30.6909,30.5856,30.6909,44700.0
2008-01-18 10:45:00,46.63,46.65,46.52,46.58,28800.0,30.6843,30.6975,30.6119,30.6514,28800.0
2008-01-18 10:50:00,46.58,46.65,46.48,46.52,46700.0,30.6514,30.6975,30.5856,30.6119,46700.0
2008-01-18 10:55:00,46.53,46.6,46.37,46.49,36200.0,30.6185,30.6646,30.5132,30.5922,36200.0
2008-01-18 11:00:00,46.48,46.52,46.34,46.42,60100.0,30.5856,30.6119,30.4935,30.5461,60100.0
2008-01-18 11:05:00,46.43,46.45,46.31,46.43,56000.0,30.5527,30.5659,30.4737,30.5527,56000.0
2008-01-18 11:10:00,46.4,46.49,46.31,46.33,49700.0,30.533,30.5922,30.4737,30.4869,49700.0
2008-01-18 11:15:00,46.32,46.35,46.15,46.33,118400.0,30.4803,30.5001,30.3685,30.4869,118400.0
2008-01-18 11:20:00,46.32,46.32,45.88,46.0,130400.0,30.4803,30.4803,30.1908,30.2698,130400.0
2008-01-18 11:25:00,45.99,46.06,45.9,45.95,69700.0,30.2632,30.3092,30.204,30.2369,69700.0
2008-01-18 11:30:00,45.96,46.07,45.88,45.93,55600.0,30.2434,30.3158,30.1908,30.2237,55600.0
2008-01-18 11:35:00,45.93,46.14,45.88,45.97,89000.0,30.2237,30.3619,30.1908,30.25,89000.0
2008-01-18 11:40:00,45.98,46.06,45.87,46.01,96700.0,30.2566,30.3092,30.1842,30.2763,96700.0
2008-01-18 11:45:00,46.01,46.14,45.9,46.0,76100.0,30.2763,30.3619,30.204,30.2698,76100.0
2008-01-18 11:50:00,46.0,46.17,46.0,46.11,67400.0,30.2698,30.3816,30.2698,30.3421,67400.0
2008-01-18 11:55:00,46.09,46.15,45.9,46.12,77200.0,30.329,30.3685,30.204,30.3487,77200.0
2008-01-18 12:00:00,46.11,46.32,46.07,46.29,81300.0,30.3421,30.4803,30.3158,30.4606,81300.0
2008-01-18 12:05:00,46.28,46.3,46.14,46.21,40500.0,30.454,30.4672,30.3619,30.4079,40500.0
2008-01-18 12:10:00,46.22,46.33,46.19,46.28,59500.0,30.4145,30.4869,30.3948,30.454,59500.0
2008-01-18 12:15:00,46.27,46.3,46.09,46.09,45200.0,30.4474,30.4672,30.329,30.329,45200.0
2008-01-18 12:20:00,46.11,46.14,46.02,46.1,23800.0,30.3421,30.3619,30.2829,30.3356,23800.0
2008-01-18 12:25:00,46.1,46.39,46.1,46.39,33800.0,30.3356,30.5264,30.3356,30.5264,33800.0
2008-01-18 12:30:00,46.4,46.57,46.35,46.35,51100.0,30.533,30.6448,30.5001,30.5001,51100.0
2008-01-18 12:35:00,46.36,46.37,46.18,46.2,68500.0,30.5067,30.5132,30.3882,30.4014,68500.0
2008-01-18 12:40:00,46.2,46.27,46.12,46.2,48000.0,30.4014,30.4474,30.3487,30.4014,48000.0
2008-01-18 12:45:00,46.2,46.38,46.18,46.37,50100.0,30.4014,30.5198,30.3882,30.5132,50100.0
2008-01-18 12:50:00,46.36,46.38,46.2,46.2,31800.0,30.5067,30.5198,30.4014,30.4014,31800.0
2008-01-18 12:55:00,46.2,46.27,46.1,46.13,38400.0,30.4014,30.4474,30.3356,30.3553,38400.0
2008-01-18 13:00:00,46.14,46.39,46.1,46.39,22800.0,30.3619,30.5264,30.3356,30.5264,22800.0
2008-01-18 13:05:00,46.36,46.46,46.27,46.27,28200.0,30.5067,30.5725,30.4474,30.4474,28200.0
2008-01-18 13:10:00,46.27,46.31,46.06,46.06,35100.0,30.4474,30.4737,30.3092,30.3092,35100.0
2008-01-18 13:15:00,46.07,46.09,45.84,45.87,65500.0,30.3158,30.329,30.1645,30.1842,65500.0
2008-01-18 13:20:00,45.84,45.91,45.78,45.88,45000.0,30.1645,30.2105,30.125,30.1908,45000.0
2008-01-18 13:25:00,45.87,45.97,45.85,45.88,31000.0,30.1842,30.25,30.1711,30.1908,31000.0
2008-01-18 13:30:00,45.88,46.09,45.88,46.0,49200.0,30.1908,30.329,30.1908,30.2698,49200.0
2008-01-18 13:35:00,46.01,46.02,45.89,45.89,44500.0,30.2763,30.2829,30.1974,30.1974,44500.0
2008-01-18 13:40:00,45.9,46.08,45.89,46.02,52900.0,30.204,30.3224,30.1974,30.2829,52900.0
2008-01-18 13:45:00,46.01,46.18,45.96,46.09,62700.0,30.2763,30.3882,30.2434,30.329,62700.0
2008-01-18 13:50:00,46.06,46.1,45.89,45.93,106600.0,30.3092,30.3356,30.1974,30.2237,106600.0
2008-01-18 13:55:00,45.93,46.07,45.9,45.94,29700.0,30.2237,30.3158,30.204,30.2303,29700.0
2008-01-18 14:00:00,45.95,46.1,45.95,46.0,29300.0,30.2369,30.3356,30.2369,30.2698,29300.0
2008-01-18 14:05:00,45.99,46.11,45.9,46.06,106400.0,30.2632,30.3421,30.204,30.3092,106400.0
2008-01-18 14:10:00,46.06,46.12,46.02,46.1,27800.0,30.3092,30.3487,30.2829,30.3356,27800.0
2008-01-18 14:15:00,46.09,46.2,46.05,46.11,47900.0,30.329,30.4014,30.3027,30.3421,47900.0
2008-01-18 14:20:00,46.13,46.2,46.05,46.11,145500.0,30.3553,30.4014,30.3027,30.3421,145500.0
2008-01-18 14:25:00,46.1,46.12,45.99,46.04,63500.0,30.3356,30.3487,30.2632,30.2961,63500.0
2008-01-18 14:30:00,46.04,46.11,45.9,46.01,113800.0,30.2961,30.3421,30.204,30.2763,113800.0
2008-01-18 14:35:00,45.98,46.19,45.94,46.12,57200.0,30.2566,30.3948,30.2303,30.3487,57200.0
2008-01-18 14:40:00,46.12,46.2,46.08,46.14,44600.0,30.3487,30.4014,30.3224,30.3619,44600.0
2008-01-18 14:45:00,46.15,46.2,46.13,46.15,39300.0,30.3685,30.4014,30.3553,30.3685,39300.0
2008-01-18 14:50:00,46.13,46.16,46.05,46.15,30800.0,30.3553,30.375,30.3027,30.3685,30800.0
2008-01-18 14:55:00,46.15,46.18,46.06,46.09,117700.0,30.3685,30.3882,30.3092,30.329,117700.0
2008-01-18 15:00:00,46.09,46.14,45.99,46.12,135700.0,30.329,30.3619,30.2632,30.3487,135700.0
2008-01-18 15:05:00,46.12,46.16,46.0,46.15,209900.0,30.3487,30.375,30.2698,30.3685,209900.0
2008-01-18 15:10:00,46.15,46.27,46.05,46.2,187600.0,30.3685,30.4474,30.3027,30.4014,187600.0
2008-01-18 15:15:00,46.19,46.22,46.06,46.1,96000.0,30.3948,30.4145,30.3092,30.3356,96000.0
2008-01-18 15:20:00,46.11,46.16,46.07,46.14,172300.0,30.3421,30.375,30.3158,30.3619,172300.0
2008-01-18 15:25:00,46.14,46.17,46.05,46.12,93900.0,30.3619,30.3816,30.3027,30.3487,93900.0
2008-01-18 15:30:00,46.12,46.19,46.07,46.16,94800.0,30.3487,30.3948,30.3158,30.375,94800.0
2008-01-18 15:35:00,46.15,46.21,46.07,46.14,158300.0,30.3685,30.4079,30.3158,30.3619,158300.0
2008-01-18 15:40:00,46.17,46.2,46.02,46.2,393000.0,30.3816,30.4014,30.2829,30.4014,393000.0
2008-01-18 15:45:00,46.2,46.21,46.08,46.17,350500.0,30.4014,30.4079,30.3224,30.3816,350500.0
2008-01-18 15:50:00,46.15,46.28,46.13,46.22,283600.0,30.3685,30.454,30.3553,30.4145,283600.0
2008-01-18 15:55:00,46.23,46.25,46.14,46.18,298500.0,30.4211,30.4343,30.3619,30.3882,298500.0
2008-01-22 09:30:00,43.88,45.97,43.0,44.48,202900.0,28.8747,30.25,28.2956,29.2695,202900.0
2008-01-22 09:35:00,44.44,44.65,43.99,44.12,147600.0,29.2432,29.3814,28.9471,29.0326,147600.0
2008-01-22 09:40:00,44.13,44.66,43.96,44.52,190100.0,29.0392,29.388,28.9274,29.2959,190100.0
2008-01-22 09:45:00,44.47,44.93,44.45,44.72,143800.0,29.263,29.5657,29.2498,29.4275,143800.0
2008-01-22 09:50:00,44.75,45.06,44.57,44.89,178600.0,29.4472,29.6512,29.3288,29.5393,178600.0
2008-01-22 09:55:00,44.94,45.01,44.48,44.54,121100.0,29.5722,29.6183,29.2695,29.309,121100.0
2008-01-22 10:00:00,44.57,44.67,44.34,44.52,55900.0,29.3288,29.3946,29.1774,29.2959,55900.0
2008-01-22 10:05:00,44.52,44.77,44.45,44.64,67800.0,29.2959,29.4604,29.2498,29.3748,67800.0
2008-01-22 10:10:00,44.67,44.71,44.46,44.63,53900.0,29.3946,29.4209,29.2564,29.3682,53900.0
2008-01-22 10:15:00,44.64,45.0,44.6,45.0,133300.0,29.3748,29.6117,29.3485,29.6117,133300.0
2008-01-22 10:20:00,45.0,45.36,44.99,45.28,95600.0,29.6117,29.8486,29.6051,29.796,95600.0
2008-01-22 10:25:00,45.27,45.52,45.04,45.49,122600.0,29.7894,29.9539,29.638,29.9342,122600.0
2008-01-22 10:30:00,45.47,45.54,45.35,45.46,176500.0,29.921,29.9671,29.842,29.9144,176500.0
2008-01-22 10:35:00,45.44,45.91,45.35,45.87,420200.0,29.9013,30.2105,29.842,30.1842,420200.0
2008-01-22 10:40:00,45.87,46.51,45.83,46.24,176700.0,30.1842,30.6054,30.1579,30.4277,176700.0
2008-01-22 10:45:00,46.24,46.26,45.79,45.89,130100.0,30.4277,30.4408,30.1316,30.1974,130100.0
2008-01-22 10:50:00,45.91,45.91,45.63,45.86,120100.0,30.2105,30.2105,30.0263,30.1776,120100.0
2008-01-22 10:55:00,45.87,46.05,45.81,45.99,94600.0,30.1842,30.3027,30.1447,30.2632,94600.0
2008-01-22 11:00:00,45.98,46.21,45.97,46.1,167600.0,30.2566,30.4079,30.25,30.3356,167600.0
2008-01-22 11:05:00,46.09,46.35,46.02,46.35,244600.0,30.329,30.5001,30.2829,30.5001,244600.0
2008-01-22 11:10:00,46.35,46.5,46.26,46.32,250000.0,30.5001,30.5988,30.4408,30.4803,250000.0
2008-01-22 11:15:00,46.32,46.35,46.18,46.28,262700.0,30.4803,30.5001,30.3882,30.454,262700.0
2008-01-22 11:20:00,46.3,46.33,46.23,46.25,211600.0,30.4672,30.4869,30.4211,30.4343,211600.0
2008-01-22 11:25:00,46.27,46.38,46.16,46.35,129300.0,30.4474,30.5198,30.375,30.5001,129300.0
2008-01-22 11:30:00,46.34,46.36,46.22,46.23,204500.0,30.4935,30.5067,30.4145,30.4211,204500.0
2008-01-22 11:35:00,46.23,46.36,46.11,46.13,171600.0,30.4211,30.5067,30.3421,30.3553,171600.0
2008-01-22 11:40:00,46.14,46.2,45.94,46.18,304000.0,30.3619,30.4014,30.2303,30.3882,304000.0
2008-01-22 11:45:00,46.16,46.23,46.06,46.12,109700.0,30.375,30.4211,30.3092,30.3487,109700.0
2008-01-22 11:50:00,46.12,46.27,45.98,46.07,127400.0,30.3487,30.4474,30.2566,30.3158,127400.0
2008-01-22 11:55:00,46.08,46.16,45.86,45.91,163900.0,30.3224,30.375,30.1776,30.2105,163900.0
2008-01-22 12:00:00,45.91,46.04,45.76,45.92,224500.0,30.2105,30.2961,30.1118,30.2171,224500.0
2008-01-22 12:05:00,45.93,46.2,45.9,46.16,116200.0,30.2237,30.4014,30.204,30.375,116200.0
2008-01-22 12:10:00,46.15,46.39,45.96,46.01,76900.0,30.3685,30.5264,30.2434,30.2763,76900.0
2008-01-22 12:15:00,46.03,46.2,46.0,46.01,166500.0,30.2895,30.4014,30.2698,30.2763,166500.0
2008-01-22 12:20:00,46.01,46.09,45.96,46.03,77300.0,30.2763,30.329,30.2434,30.2895,77300.0
2008-01-22 12:25:00,46.03,46.2,46.0,46.0,59700.0,30.2895,30.4014,30.2698,30.2698,59700.0
2008-01-22 12:30:00,46.0,46.05,45.93,46.01,104300.0,30.2698,30.3027,30.2237,30.2763,104300.0
2008-01-22 12:35:00,46.0,46.14,45.99,46.05,81100.0,30.2698,30.3619,30.2632,30.3027,81100.0
2008-01-22 12:40:00,46.0,46.08,45.89,46.03,77200.0,30.2698,30.3224,30.1974,30.2895,77200.0
2008-01-22 12:45:00,46.05,46.05,45.91,45.96,78300.0,30.3027,30.3027,30.2105,30.2434,78300.0
2008-01-22 12:50:00,45.95,46.05,45.94,46.05,32600.0,30.2369,30.3027,30.2303,30.3027,32600.0
2008-01-22 12:55:00,46.03,46.05,45.93,46.04,179000.0,30.2895,30.3027,30.2237,30.2961,179000.0
2008-01-22 13:00:00,46.04,46.21,45.99,46.2,78400.0,30.2961,30.4079,30.2632,30.4014,78400.0
2008-01-22 13:05:00,46.2,46.31,46.01,46.18,213500.0,30.4014,30.4737,30.2763,30.3882,213500.0
2008-01-22 13:10:00,46.19,46.32,46.08,46.16,142800.0,30.3948,30.4803,30.3224,30.375,142800.0
2008-01-22 13:15:00,46.15,46.22,46.01,46.1,200400.0,30.3685,30.4145,30.2763,30.3356,200400.0
2008-01-22 13:20:00,46.09,46.19,46.06,46.07,82500.0,30.329,30.3948,30.3092,30.3158,82500.0
2008-01-22 13:25:00,46.06,46.1,45.96,46.05,128400.0,30.3092,30.3356,30.2434,30.3027,128400.0
2008-01-22 13:30:00,46.07,46.07,45.87,45.9,63700.0,30.3158,30.3158,30.1842,30.204,63700.0
2008-01-22 13:35:00,45.91,46.06,45.9,46.01,174800.0,30.2105,30.3092,30.204,30.2763,174800.0
2008-01-22 13:40:00,46.01,46.14,45.88,45.96,111500.0,30.2763,30.3619,30.1908,30.2434,111500.0
2008-01-22 13:45:00,45.96,46.07,45.84,45.95,330500.0,30.2434,30.3158,30.1645,30.2369,330500.0
2008-01-22 13:50:00,45.95,46.0,45.82,45.9,144600.0,30.2369,30.2698,30.1513,30.204,144600.0
2008-01-22 13:55:00,45.87,46.01,45.81,46.0,141800.0,30.1842,30.2763,30.1447,30.2698,141800.0
2008-01-22 14:00:00,46.0,46.03,45.86,45.97,91800.0,30.2698,30.2895,30.1776,30.25,91800.0
2008-01-22 14:05:00,45.97,45.97,45.77,45.8,139500.0,30.25,30.25,30.1184,30.1381,139500.0
2008-01-22 14:10:00,45.79,45.99,45.79,45.89,47200.0,30.1316,30.2632,30.1316,30.1974,47200.0
2008-01-22 14:15:00,45.86,46.12,45.86,46.04,70800.0,30.1776,30.3487,30.1776,30.2961,70800.0
2008-01-22 14:20:00,46.08,46.13,45.9,46.06,48200.0,30.3224,30.3553,30.204,30.3092,48200.0
2008-01-22 14:25:00,46.04,46.15,45.97,45.99,36800.0,30.2961,30.3685,30.25,30.2632,36800.0
2008-01-22 14:30:00,46.01,46.03,45.78,45.79,35900.0,30.2763,30.2895,30.125,30.1316,35900.0
2008-01-22 14:35:00,45.81,45.9,45.8,45.87,47000.0,30.1447,30.204,30.1381,30.1842,47000.0
2008-01-22 14:40:00,45.88,46.13,45.82,46.06,67700.0,30.1908,30.3553,30.1513,30.3092,67700.0
2008-01-22 14:45:00,46.05,46.23,46.0,46.1,68900.0,30.3027,30.4211,30.2698,30.3356,68900.0
2008-01-22 14:50:00,46.1,46.1,45.98,46.04,199000.0,30.3356,30.3356,30.2566,30.2961,199000.0
2008-01-22 14:55:00,46.03,46.11,45.95,45.97,75300.0,30.2895,30.3421,30.2369,30.25,75300.0
2008-01-22 15:00:00,45.97,46.07,45.93,46.07,88300.0,30.25,30.3158,30.2237,30.3158,88300.0
2008-01-22 15:05:00,46.06,46.18,45.98,46.11,134300.0,30.3092,30.3882,30.2566,30.3421,134300.0
2008-01-22 15:10:00,46.1,46.1,45.83,45.91,239200.0,30.3356,30.3356,30.1579,30.2105,239200.0
2008-01-22 15:15:00,45.92,46.06,45.86,46.03,75400.0,30.2171,30.3092,30.1776,30.2895,75400.0
2008-01-22 15:20:00,46.02,46.14,45.99,46.12,72000.0,30.2829,30.3619,30.2632,30.3487,72000.0
2008-01-22 15:25:00,46.12,46.16,45.98,46.08,299800.0,30.3487,30.375,30.2566,30.3224,299800.0
2008-01-22 15:30:00,46.1,46.15,45.99,46.07,167500.0,30.3356,30.3685,30.2632,30.3158,167500.0
2008-01-22 15:35:00,46.08,46.26,46.04,46.23,296300.0,30.3224,30.4408,30.2961,30.4211,296300.0
2008-01-22 15:40:00,46.24,46.28,46.06,46.2,264300.0,30.4277,30.454,30.3092,30.4014,264300.0
2008-01-22 15:45:00,46.2,46.28,46.1,46.22,126400.0,30.4014,30.454,30.3356,30.4145,126400.0
2008-01-22 15:50:00,46.22,46.3,46.12,46.23,227100.0,30.4145,30.4672,30.3487,30.4211,227100.0
2008-01-22 15:55:00,46.18,46.26,46.12,46.17,141600.0,30.3882,30.4408,30.3487,30.3816,141600.0
2008-01-23 09:30:00,45.38,45.86,44.41,45.75,138900.0,29.8618,30.1776,29.2235,30.1052,138900.0
2008-01-23 09:35:00,45.64,45.72,44.93,45.0,88600.0,30.0329,30.0855,29.5657,29.6117,88600.0
2008-01-23 09:40:00,44.94,45.47,44.85,45.35,97800.0,29.5722,29.921,29.513,29.842,97800.0
2008-01-23 09:45:00,45.35,45.66,45.14,45.65,98200.0,29.842,30.046,29.7038,30.0394,98200.0
2008-01-23 09:50:00,45.65,45.87,45.58,45.72,252600.0,30.0394,30.1842,29.9934,30.0855,252600.0
2008-01-23 09:55:00,45.72,46.18,45.58,46.12,84900.0,30.0855,30.3882,29.9934,30.3487,84900.0
2008-01-23 10:00:00,46.11,46.37,46.07,46.15,126700.0,30.3421,30.5132,30.3158,30.3685,126700.0
2008-01-23 10:05:00,46.11,46.31,45.91,45.92,103400.0,30.3421,30.4737,30.2105,30.2171,103400.0
2008-01-23 10:10:00,45.94,46.29,45.94,46.16,74300.0,30.2303,30.4606,30.2303,30.375,74300.0
2008-01-23 10:15:00,46.16,46.41,46.14,46.35,94900.0,30.375,30.5396,30.3619,30.5001,94900.0
2008-01-23 10:20:00,46.35,46.39,46.13,46.33,224500.0,30.5001,30.5264,30.3553,30.4869,224500.0
2008-01-23 10:25:00,46.32,46.64,46.3,46.5,138400.0,30.4803,30.6909,30.4672,30.5988,138400.0
2008-01-23 10:30:00,46.5,46.52,46.3,46.31,91100.0,30.5988,30.6119,30.4672,30.4737,91100.0
2008-01-23 10:35:00,46.33,46.33,46.11,46.32,47600.0,30.4869,30.4869,30.3421,30.4803,47600.0
2008-01-23 10:40:00,46.31,46.34,46.06,46.13,170400.0,30.4737,30.4935,30.3092,30.3553,170400.0
2008-01-23 10:45:00,46.13,46.34,46.11,46.33,60200.0,30.3553,30.4935,30.3421,30.4869,60200.0
2008-01-23 10:50:00,46.31,46.34,46.09,46.15,64000.0,30.4737,30.4935,30.329,30.3685,64000.0
2008-01-23 10:55:00,46.15,46.41,46.13,46.33,62300.0,30.3685,30.5396,30.3553,30.4869,62300.0
2008-01-23 11:00:00,46.33,46.49,46.3,46.49,63800.0,30.4869,30.5922,30.4672,30.5922,63800.0
2008-01-23 11:05:00,46.51,46.55,46.27,46.3,139600.0,30.6054,30.6317,30.4474,30.4672,139600.0
2008-01-23 11:10:00,46.31,46.45,46.31,46.35,56200.0,30.4737,30.5659,30.4737,30.5001,56200.0
2008-01-23 11:15:00,46.34,46.49,46.29,46.48,95900.0,30.4935,30.5922,30.4606,30.5856,95900.0
2008-01-23 11:20:00,46.5,46.63,46.39,46.54,55700.0,30.5988,30.6843,30.5264,30.6251,55700.0
2008-01-23 11:25:00,46.52,46.56,46.37,46.39,81000.0,30.6119,30.6383,30.5132,30.5264,81000.0
2008-01-23 11:30:00,46.42,46.46,46.0,46.22,61100.0,30.5461,30.5725,30.2698,30.4145,61100.0
2008-01-23 11:35:00,46.22,46.38,46.16,46.31,42400.0,30.4145,30.5198,30.375,30.4737,42400.0
2008-01-23 11:40:00,46.33,46.37,46.13,46.13,67700.0,30.4869,30.5132,30.3553,30.3553,67700.0
2008-01-23 11:45:00,46.13,46.18,46.01,46.18,83500.0,30.3553,30.3882,30.2763,30.3882,83500.0
2008-01-23 11:50:00,46.22,46.27,46.09,46.12,64200.0,30.4145,30.4474,30.329,30.3487,64200.0
2008-01-23 11:55:00,46.14,46.17,46.07,46.13,65500.0,30.3619,30.3816,30.3158,30.3553,65500.0
2008-01-23 12:00:00,46.1,46.13,45.97,46.0,49200.0,30.3356,30.3553,30.25,30.2698,49200.0
2008-01-23 12:05:00,46.01,46.15,45.96,46.02,41600.0,30.2763,30.3685,30.2434,30.2829,41600.0
2008-01-23 12:10:00,46.01,46.05,45.91,45.95,82200.0,30.2763,30.3027,30.2105,30.2369,82200.0
2008-01-23 12:15:00,45.97,46.07,45.95,46.05,90600.0,30.25,30.3158,30.2369,30.3027,90600.0
2008-01-23 12:20:00,46.05,46.14,46.0,46.04,32900.0,30.3027,30.3619,30.2698,30.2961,32900.0
2008-01-23 12:25:00,46.05,46.15,46.05,46.09,18400.0,30.3027,30.3685,30.3027,30.329,18400.0
2008-01-23 12:30:00,46.05,46.07,45.78,45.79,55800.0,30.3027,30.3158,30.125,30.1316,55800.0
2008-01-23 12:35:00,45.79,45.9,45.55,45.57,85700.0,30.1316,30.204,29.9736,29.9868,85700.0
2008-01-23 12:40:00,45.58,45.78,45.56,45.56,82100.0,29.9934,30.125,29.9802,29.9802,82100.0
2008-01-23 12:45:00,45.55,45.64,45.41,45.47,128300.0,29.9736,30.0329,29.8815,29.921,128300.0
2008-01-23 12:50:00,45.46,45.77,45.36,45.77,82600.0,29.9144,30.1184,29.8486,30.1184,82600.0
2008-01-23 12:55:00,45.8,45.83,45.62,45.71,20100.0,30.1381,30.1579,30.0197,30.0789,20100.0
2008-01-23 13:00:00,45.71,46.06,45.71,46.02,113200.0,30.0789,30.3092,30.0789,30.2829,113200.0
2008-01-23 13:05:00,46.02,46.07,45.72,45.76,63400.0,30.2829,30.3158,30.0855,30.1118,63400.0
2008-01-23 13:10:00,45.78,45.78,45.54,45.68,74600.0,30.125,30.125,29.9671,30.0592,74600.0
2008-01-23 13:15:00,45.66,45.86,45.62,45.81,54900.0,30.046,30.1776,30.0197,30.1447,54900.0
2008-01-23 13:20:00,45.79,46.02,45.78,45.99,54300.0,30.1316,30.2829,30.125,30.2632,54300.0
2008-01-23 13:25:00,46.0,46.07,45.87,45.9,32300.0,30.2698,30.3158,30.1842,30.204,32300.0
2008-01-23 13:30:00,45.9,45.93,45.73,45.9,58900.0,30.204,30.2237,30.0921,30.204,58900.0
2008-01-23 13:35:00,45.89,45.98,45.87,45.89,53100.0,30.1974,30.2566,30.1842,30.1974,53100.0
2008-01-23 13:40:00,45.89,45.98,45.84,45.94,44500.0,30.1974,30.2566,30.1645,30.2303,44500.0
2008-01-23 13:45:00,45.98,46.08,45.86,46.07,67100.0,30.2566,30.3224,30.1776,30.3158,67100.0
2008-01-23 13:50:00,46.07,46.12,45.93,45.94,117400.0,30.3158,30.3487,30.2237,30.2303,117400.0
2008-01-23 13:55:00,45.93,46.01,45.86,45.98,69100.0,30.2237,30.2763,30.1776,30.2566,69100.0
2008-01-23 14:00:00,45.98,45.98,45.84,45.9,38300.0,30.2566,30.2566,30.1645,30.204,38300.0
2008-01-23 14:05:00,45.89,46.09,45.86,46.01,96900.0,30.1974,30.329,30.1776,30.2763,96900.0
2008-01-23 14:10:00,46.01,46.07,45.86,45.99,119600.0,30.2763,30.3158,30.1776,30.2632,119600.0
2008-01-23 14:15:00,45.99,46.03,45.94,45.96,97700.0,30.2632,30.2895,30.2303,30.2434,97700.0
2008-01-23 14:20:00,45.99,46.29,45.96,46.23,103800.0,30.2632,30.4606,30.2434,30.4211,103800.0
2008-01-23 14:25:00,46.24,46.5,46.18,46.4,160600.0,30.4277,30.5988,30.3882,30.533,160600.0
2008-01-23 14:30:00,46.37,46.37,46.12,46.34,74000.0,30.5132,30.5132,30.3487,30.4935,74000.0
2008-01-23 14:35:00,46.33,46.4,46.2,46.39,67300.0,30.4869,30.533,30.4014,30.5264,67300.0
2008-01-23 14:40:00,46.39,46.4,46.16,46.16,72100.0,30.5264,30.533,30.375,30.375,72100.0
2008-01-23 14:45:00,46.15,46.2,46.0,46.05,87600.0,30.3685,30.4014,30.2698,30.3027,87600.0
2008-01-23 14:50:00,46.07,46.13,46.0,46.07,81700.0,30.3158,30.3553,30.2698,30.3158,81700.0
2008-01-23 14:55:00,46.06,46.24,46.0,46.17,109100.0,30.3092,30.4277,30.2698,30.3816,109100.0
2008-01-23 15:00:00,46.17,46.38,46.11,46.16,298200.0,30.3816,30.5198,30.3421,30.375,298200.0
2008-01-23 15:05:00,46.17,46.25,46.02,46.11,290300.0,30.3816,30.4343,30.2829,30.3421,290300.0
2008-01-23 15:10:00,46.12,46.3,46.1,46.27,272800.0,30.3487,30.4672,30.3356,30.4474,272800.0
2008-01-23 15:15:00,46.27,46.28,46.1,46.14,261600.0,30.4474,30.454,30.3356,30.3619,261600.0
2008-01-23 15:20:00,46.13,46.34,46.1,46.34,198000.0,30.3553,30.4935,30.3356,30.4935,198000.0
2008-01-23 15:25:00,46.33,46.4,46.24,46.24,184600.0,30.4869,30.533,30.4277,30.4277,184600.0
2008-01-23 15:30:00,46.26,46.38,46.19,46.29,155600.0,30.4408,30.5198,30.3948,30.4606,155600.0
2008-01-23 15:35:00,46.28,46.46,46.24,46.35,201300.0,30.454,30.5725,30.4277,30.5001,201300.0
2008-01-23 15:40:00,46.33,46.44,46.13,46.2,272800.0,30.4869,30.5593,30.3553,30.4014,272800.0
2008-01-23 15:45:00,46.2,46.52,46.1,46.32,253600.0,30.4014,30.6119,30.3356,30.4803,253600.0
2008-01-23 15:50:00,46.32,46.56,46.22,46.28,235800.0,30.4803,30.6383,30.4145,30.454,235800.0
2008-01-23 15:55:00,46.28,46.38,46.1,46.32,330800.0,30.454,30.5198,30.3356,30.4803,330800.0
2008-01-24 09:30:00,46.48,46.98,46.48,46.74,91400.0,30.5856,30.9146,30.5856,30.7567,91400.0
2008-01-24 09:35:00,46.73,46.77,46.15,46.15,86500.0,30.7501,30.7764,30.3685,30.3685,86500.0
2008-01-24 09:40:00,46.13,46.56,45.95,46.56,87800.0,30.3553,30.6383,30.2369,30.6383,87800.0
2008-01-24 09:45:00,46.56,46.61,46.47,46.52,113100.0,30.6383,30.6712,30.579,30.6119,113100.0
2008-01-24 09:50:00,46.52,46.62,46.44,46.48,65700.0,30.6119,30.6777,30.5593,30.5856,65700.0
2008-01-24 09:55:00,46.48,46.51,46.37,46.42,96600.0,30.5856,30.6054,30.5132,30.5461,96600.0
2008-01-24 10:00:00,46.41,46.56,46.37,46.48,149800.0,30.5396,30.6383,30.5132,30.5856,149800.0
2008-01-24 10:05:00,46.48,46.48,46.25,46.27,98400.0,30.5856,30.5856,30.4343,30.4474,98400.0
2008-01-24 10:10:00,46.26,46.31,45.99,45.99,117400.0,30.4408,30.4737,30.2632,30.2632,117400.0
2008-01-24 10:15:00,45.99,46.13,45.98,46.02,79300.0,30.2632,30.3553,30.2566,30.2829,79300.0
2008-01-24 10:20:00,46.02,46.15,45.87,46.11,104300.0,30.2829,30.3685,30.1842,30.3421,104300.0
2008-01-24 10:25:00,46.1,46.39,46.09,46.34,169900.0,30.3356,30.5264,30.329,30.4935,169900.0
2008-01-24 10:30:00,46.34,46.4,46.12,46.23,146600.0,30.4935,30.533,30.3487,30.4211,146600.0
2008-01-24 10:35:00,46.23,46.4,46.12,46.33,80200.0,30.4211,30.533,30.3487,30.4869,80200.0
2008-01-24 10:40:00,46.35,46.4,46.24,46.36,174000.0,30.5001,30.533,30.4277,30.5067,174000.0
2008-01-24 10:45:00,46.37,46.37,46.25,46.32,44700.0,30.5132,30.5132,30.4343,30.4803,44700.0
2008-01-24 10:50:00,46.31,46.39,46.22,46.26,47400.0,30.4737,30.5264,30.4145,30.4408,47400.0
2008-01-24 10:55:00,46.26,46.36,46.18,46.22,38800.0,30.4408,30.5067,30.3882,30.4145,38800.0
2008-01-24 11:00:00,46.23,46.27,46.01,46.08,41900.0,30.4211,30.4474,30.2763,30.3224,41900.0
2008-01-24 11:05:00,46.06,46.07,46.0,46.07,48800.0,30.3092,30.3158,30.2698,30.3158,48800.0
2008-01-24 11:10:00,46.06,46.16,46.04,46.1,61200.0,30.3092,30.375,30.2961,30.3356,61200.0
2008-01-24 11:15:00,46.1,46.19,46.06,46.15,44100.0,30.3356,30.3948,30.3092,30.3685,44100.0
2008-01-24 11:20:00,46.16,46.21,46.12,46.14,52700.0,30.375,30.4079,30.3487,30.3619,52700.0
2008-01-24 11:25:00,46.13,46.26,46.11,46.25,44400.0,30.3553,30.4408,30.3421,30.4343,44400.0
2008-01-24 11:30:00,46.25,46.31,46.12,46.2,96300.0,30.4343,30.4737,30.3487,30.4014,96300.0
2008-01-24 11:35:00,46.2,46.24,46.13,46.13,37400.0,30.4014,30.4277,30.3553,30.3553,37400.0
2008-01-24 11:40:00,46.13,46.2,46.11,46.18,27600.0,30.3553,30.4014,30.3421,30.3882,27600.0
2008-01-24 11:45:00,46.16,46.29,46.16,46.21,40100.0,30.375,30.4606,30.375,30.4079,40100.0
2008-01-24 11:50:00,46.22,46.29,46.19,46.22,28600.0,30.4145,30.4606,30.3948,30.4145,28600.0
2008-01-24 11:55:00,46.24,46.25,46.14,46.15,66100.0,30.4277,30.4343,30.3619,30.3685,66100.0
2008-01-24 12:00:00,46.14,46.25,46.08,46.23,19300.0,30.3619,30.4343,30.3224,30.4211,19300.0
2008-01-24 12:05:00,46.22,46.22,46.08,46.1,43900.0,30.4145,30.4145,30.3224,30.3356,43900.0
2008-01-24 12:10:00,46.12,46.16,46.11,46.14,12600.0,30.3487,30.375,30.3421,30.3619,12600.0
2008-01-24 12:15:00,46.15,46.17,46.05,46.12,36400.0,30.3685,30.3816,30.3027,30.3487,36400.0
2008-01-24 12:20:00,46.14,46.17,46.05,46.06,39400.0,30.3619,30.3816,30.3027,30.3092,39400.0
2008-01-24 12:25:00,46.06,46.12,46.0,46.11,42600.0,30.3092,30.3487,30.2698,30.3421,42600.0
2008-01-24 12:30:00,46.12,46.14,46.08,46.13,17900.0,30.3487,30.3619,30.3224,30.3553,17900.0
2008-01-24 12:35:00,46.12,46.14,45.91,45.91,39300.0,30.3487,30.3619,30.2105,30.2105,39300.0
2008-01-24 12:40:00,45.93,46.04,45.9,45.98,34500.0,30.2237,30.2961,30.204,30.2566,34500.0
2008-01-24 12:45:00,46.0,46.14,46.0,46.08,23000.0,30.2698,30.3619,30.2698,30.3224,23000.0
2008-01-24 12:50:00,46.09,46.17,46.0,46.13,49700.0,30.329,30.3816,30.2698,30.3553,49700.0
2008-01-24 12:55:00,46.14,46.26,46.11,46.22,76100.0,30.3619,30.4408,30.3421,30.4145,76100.0
2008-01-24 13:00:00,46.23,46.25,46.06,46.14,57500.0,30.4211,30.4343,30.3092,30.3619,57500.0
2008-01-24 13:05:00,46.14,46.15,45.98,46.05,40100.0,30.3619,30.3685,30.2566,30.3027,40100.0
2008-01-24 13:10:00,46.06,46.24,45.96,46.18,51800.0,30.3092,30.4277,30.2434,30.3882,51800.0
2008-01-24 13:15:00,46.17,46.21,46.01,46.07,88500.0,30.3816,30.4079,30.2763,30.3158,88500.0
2008-01-24 13:20:00,46.07,46.18,46.06,46.13,53900.0,30.3158,30.3882,30.3092,30.3553,53900.0
2008-01-24 13:25:00,46.14,46.17,46.01,46.04,37400.0,30.3619,30.3816,30.2763,30.2961,37400.0
2008-01-24 13:30:00,46.06,46.09,45.93,46.0,71200.0,30.3092,30.329,30.2237,30.2698,71200.0
2008-01-24 13:35:00,46.02,46.07,45.98,46.05,24100.0,30.2829,30.3158,30.2566,30.3027,24100.0
2008-01-24 13:40:00,46.05,46.23,46.04,46.19,113500.0,30.3027,30.4211,30.2961,30.3948,113500.0
2008-01-24 13:45:00,46.2,46.24,46.1,46.23,93300.0,30.4014,30.4277,30.3356,30.4211,93300.0
2008-01-24 13:50:00,46.23,46.23,46.16,46.22,82000.0,30.4211,30.4211,30.375,30.4145,82000.0
2008-01-24 13:55:00,46.23,46.23,46.11,46.13,137200.0,30.4211,30.4211,30.3421,30.3553,137200.0
2008-01-24 14:00:00,46.13,46.15,46.04,46.04,96300.0,30.3553,30.3685,30.2961,30.2961,96300.0
2008-01-24 14:05:00,46.05,46.15,46.03,46.08,69400.0,30.3027,30.3685,30.2895,30.3224,69400.0
2008-01-24 14:10:00,46.07,46.13,45.99,46.08,119000.0,30.3158,30.3553,30.2632,30.3224,119000.0
2008-01-24 14:15:00,46.07,46.09,45.91,46.05,528600.0,30.3158,30.329,30.2105,30.3027,528600.0
2008-01-24 14:20:00,46.05,46.1,45.95,46.06,176300.0,30.3027,30.3356,30.2369,30.3092,176300.0
2008-01-24 14:25:00,46.07,46.12,45.97,46.08,89500.0,30.3158,30.3487,30.25,30.3224,89500.0
2008-01-24 14:30:00,46.1,46.13,45.95,46.01,103900.0,30.3356,30.3553,30.2369,30.2763,103900.0
2008-01-24 14:35:00,46.01,46.09,46.0,46.06,50300.0,30.2763,30.329,30.2698,30.3092,50300.0
2008-01-24 14:40:00,46.07,46.16,46.02,46.02,129500.0,30.3158,30.375,30.2829,30.2829,129500.0
2008-01-24 14:45:00,46.06,46.11,45.96,46.05,100100.0,30.3092,30.3421,30.2434,30.3027,100100.0
2008-01-24 14:50:00,46.04,46.11,46.0,46.01,93100.0,30.2961,30.3421,30.2698,30.2763,93100.0
2008-01-24 14:55:00,46.03,46.07,45.87,45.91,182600.0,30.2895,30.3158,30.1842,30.2105,182600.0
2008-01-24 15:00:00,45.94,46.04,45.92,46.03,114900.0,30.2303,30.2961,30.2171,30.2895,114900.0
2008-01-24 15:05:00,46.02,46.05,45.98,46.05,111700.0,30.2829,30.3027,30.2566,30.3027,111700.0
2008-01-24 15:10:00,46.04,46.1,46.0,46.05,36900.0,30.2961,30.3356,30.2698,30.3027,36900.0
2008-01-24 15:15:00,46.05,46.05,45.97,46.0,96400.0,30.3027,30.3027,30.25,30.2698,96400.0
2008-01-24 15:20:00,46.0,46.1,45.94,46.0,71600.0,30.2698,30.3356,30.2303,30.2698,71600.0
2008-01-24 15:25:00,45.99,46.08,45.96,46.03,90300.0,30.2632,30.3224,30.2434,30.2895,90300.0
2008-01-24 15:30:00,46.05,46.15,46.03,46.15,149500.0,30.3027,30.3685,30.2895,30.3685,149500.0
2008-01-24 15:35:00,46.14,46.24,46.13,46.19,98900.0,30.3619,30.4277,30.3553,30.3948,98900.0
2008-01-24 15:40:00,46.2,46.42,46.18,46.39,252600.0,30.4014,30.5461,30.3882,30.5264,252600.0
2008-01-24 15:45:00,46.39,46.4,46.22,46.32,172700.0,30.5264,30.533,30.4145,30.4803,172700.0
2008-01-24 15:50:00,46.32,46.43,46.26,46.38,135200.0,30.4803,30.5527,30.4408,30.5198,135200.0
2008-01-24 15:55:00,46.37,46.48,46.36,46.43,196000.0,30.5132,30.5856,30.5067,30.5527,196000.0
2008-01-25 09:30:00,46.95,47.39,46.66,46.86,98900.0,30.8949,31.1844,30.7041,30.8357,98900.0
2008-01-25 09:35:00,46.98,47.13,46.85,46.97,57800.0,30.9146,31.0133,30.8291,30.9081,57800.0
2008-01-25 09:40:00,46.95,46.99,46.65,46.77,65800.0,30.8949,30.9212,30.6975,30.7764,65800.0
2008-01-25 09:45:00,46.77,46.8,46.59,46.6,47000.0,30.7764,30.7962,30.658,30.6646,47000.0
2008-01-25 09:50:00,46.63,46.9,46.57,46.88,60900.0,30.6843,30.862,30.6448,30.8488,60900.0
2008-01-25 09:55:00,46.88,47.06,46.71,46.94,51400.0,30.8488,30.9673,30.737,30.8883,51400.0
2008-01-25 10:00:00,46.94,46.95,46.75,46.87,55400.0,30.8883,30.8949,30.7633,30.8423,55400.0
2008-01-25 10:05:00,46.87,46.99,46.82,46.87,176800.0,30.8423,30.9212,30.8093,30.8423,176800.0
2008-01-25 10:10:00,46.87,46.87,46.57,46.59,60800.0,30.8423,30.8423,30.6448,30.658,60800.0
2008-01-25 10:15:00,46.6,46.82,46.58,46.74,30100.0,30.6646,30.8093,30.6514,30.7567,30100.0
2008-01-25 10:20:00,46.76,46.76,46.54,46.57,31900.0,30.7699,30.7699,30.6251,30.6448,31900.0
2008-01-25 10:25:00,46.53,46.79,46.52,46.64,40100.0,30.6185,30.7896,30.6119,30.6909,40100.0
2008-01-25 10:30:00,46.64,46.66,46.48,46.56,52400.0,30.6909,30.7041,30.5856,30.6383,52400.0
2008-01-25 10:35:00,46.57,46.82,46.57,46.79,41800.0,30.6448,30.8093,30.6448,30.7896,41800.0
2008-01-25 10:40:00,46.79,46.92,46.57,46.92,67100.0,30.7896,30.8752,30.6448,30.8752,67100.0
2008-01-25 10:45:00,46.91,47.0,46.65,46.8,67300.0,30.8686,30.9278,30.6975,30.7962,67300.0
2008-01-25 10:50:00,46.8,46.82,46.62,46.62,51400.0,30.7962,30.8093,30.6777,30.6777,51400.0
2008-01-25 10:55:00,46.61,46.62,46.43,46.45,63200.0,30.6712,30.6777,30.5527,30.5659,63200.0
2008-01-25 11:00:00,46.49,46.53,46.17,46.21,61500.0,30.5922,30.6185,30.3816,30.4079,61500.0
2008-01-25 11:05:00,46.21,46.35,46.16,46.25,43600.0,30.4079,30.5001,30.375,30.4343,43600.0
2008-01-25 11:10:00,46.25,46.3,46.18,46.25,46100.0,30.4343,30.4672,30.3882,30.4343,46100.0
2008-01-25 11:15:00,46.24,46.4,46.23,46.39,21000.0,30.4277,30.533,30.4211,30.5264,21000.0
2008-01-25 11:20:00,46.36,46.39,46.2,46.23,34000.0,30.5067,30.5264,30.4014,30.4211,34000.0
2008-01-25 11:25:00,46.23,46.25,45.97,46.06,58800.0,30.4211,30.4343,30.25,30.3092,58800.0
2008-01-25 11:30:00,46.05,46.22,46.04,46.04,50800.0,30.3027,30.4145,30.2961,30.2961,50800.0
2008-01-25 11:35:00,46.03,46.24,46.03,46.17,54600.0,30.2895,30.4277,30.2895,30.3816,54600.0
2008-01-25 11:40:00,46.16,46.26,46.12,46.14,41000.0,30.375,30.4408,30.3487,30.3619,41000.0
2008-01-25 11:45:00,46.14,46.22,46.1,46.13,53300.0,30.3619,30.4145,30.3356,30.3553,53300.0
2008-01-25 11:50:00,46.12,46.17,46.06,46.15,36700.0,30.3487,30.3816,30.3092,30.3685,36700.0
2008-01-25 11:55:00,46.14,46.2,46.06,46.17,22100.0,30.3619,30.4014,30.3092,30.3816,22100.0
2008-01-25 12:00:00,46.19,46.2,46.08,46.09,32000.0,30.3948,30.4014,30.3224,30.329,32000.0
2008-01-25 12:05:00,46.09,46.16,46.08,46.11,31900.0,30.329,30.375,30.3224,30.3421,31900.0
2008-01-25 12:10:00,46.11,46.21,46.07,46.1,58400.0,30.3421,30.4079,30.3158,30.3356,58400.0
2008-01-25 12:15:00,46.09,46.13,46.03,46.06,28400.0,30.329,30.3553,30.2895,30.3092,28400.0
2008-01-25 12:20:00,46.06,46.07,46.01,46.04,29000.0,30.3092,30.3158,30.2763,30.2961,29000.0
2008-01-25 12:25:00,46.04,46.07,46.01,46.03,16000.0,30.2961,30.3158,30.2763,30.2895,16000.0
2008-01-25 12:30:00,46.03,46.04,45.95,46.01,55000.0,30.2895,30.2961,30.2369,30.2763,55000.0
2008-01-25 12:35:00,46.01,46.07,45.92,45.94,59000.0,30.2763,30.3158,30.2171,30.2303,59000.0
2008-01-25 12:40:00,45.93,46.11,45.93,46.05,52500.0,30.2237,30.3421,30.2237,30.3027,52500.0
2008-01-25 12:45:00,46.05,46.05,45.81,45.88,86900.0,30.3027,30.3027,30.1447,30.1908,86900.0
2008-01-25 12:50:00,45.86,45.97,45.82,45.87,58700.0,30.1776,30.25,30.1513,30.1842,58700.0
2008-01-25 12:55:00,45.9,45.9,45.65,45.78,68700.0,30.204,30.204,30.0394,30.125,68700.0
2008-01-25 13:00:00,45.8,45.93,45.68,45.76,56500.0,30.1381,30.2237,30.0592,30.1118,56500.0
2008-01-25 13:05:00,45.74,45.78,45.65,45.74,28000.0,30.0987,30.125,30.0394,30.0987,28000.0
2008-01-25 13:10:00,45.74,45.82,45.61,45.65,208900.0,30.0987,30.1513,30.0131,30.0394,208900.0
2008-01-25 13:15:00,45.65,45.74,45.61,45.67,22400.0,30.0394,30.0987,30.0131,30.0526,22400.0
2008-01-25 13:20:00,45.67,45.79,45.57,45.64,23700.0,30.0526,30.1316,29.9868,30.0329,23700.0
2008-01-25 13:25:00,45.64,45.7,45.49,45.52,29700.0,30.0329,30.0723,29.9342,29.9539,29700.0
2008-01-25 13:30:00,45.54,45.59,45.46,45.47,31900.0,29.9671,30.0,29.9144,29.921,31900.0
2008-01-25 13:35:00,45.49,45.62,45.32,45.61,42800.0,29.9342,30.0197,29.8223,30.0131,42800.0
2008-01-25 13:40:00,45.61,45.64,45.46,45.59,61500.0,30.0131,30.0329,29.9144,30.0,61500.0
2008-01-25 13:45:00,45.59,45.67,45.4,45.42,51800.0,30.0,30.0526,29.8749,29.8881,51800.0
2008-01-25 13:50:00,45.41,45.43,45.23,45.4,49400.0,29.8815,29.8947,29.7631,29.8749,49400.0
2008-01-25 13:55:00,45.4,45.56,45.36,45.38,29200.0,29.8749,29.9802,29.8486,29.8618,29200.0
2008-01-25 14:00:00,45.38,45.63,45.34,45.51,55000.0,29.8618,30.0263,29.8355,29.9473,55000.0
2008-01-25 14:05:00,45.49,45.6,45.46,45.57,29400.0,29.9342,30.0065,29.9144,29.9868,29400.0
2008-01-25 14:10:00,45.58,45.7,45.51,45.57,45000.0,29.9934,30.0723,29.9473,29.9868,45000.0
2008-01-25 14:15:00,45.57,45.6,45.47,45.5,20300.0,29.9868,30.0065,29.921,29.9407,20300.0
2008-01-25 14:20:00,45.51,45.62,45.41,45.62,30200.0,29.9473,30.0197,29.8815,30.0197,30200.0
2008-01-25 14:25:00,45.6,45.62,45.38,45.51,41000.0,30.0065,30.0197,29.8618,29.9473,41000.0
2008-01-25 14:30:00,45.52,45.6,45.45,45.54,40600.0,29.9539,30.0065,29.9078,29.9671,40600.0
2008-01-25 14:35:00,45.54,45.66,45.52,45.55,41600.0,29.9671,30.046,29.9539,29.9736,41600.0
2008-01-25 14:40:00,45.58,45.58,45.39,45.42,32400.0,29.9934,29.9934,29.8684,29.8881,32400.0
2008-01-25 14:45:00,45.43,45.43,45.26,45.29,39800.0,29.8947,29.8947,29.7828,29.8026,39800.0
2008-01-25 14:50:00,45.31,45.36,45.2,45.28,55600.0,29.8157,29.8486,29.7433,29.796,55600.0
2008-01-25 14:55:00,45.28,45.44,45.2,45.4,36200.0,29.796,29.9013,29.7433,29.8749,36200.0
2008-01-25 15:00:00,45.4,45.46,45.31,45.46,32800.0,29.8749,29.9144,29.8157,29.9144,32800.0
2008-01-25 15:05:00,45.46,45.46,45.25,45.37,42500.0,29.9144,29.9144,29.7762,29.8552,42500.0
2008-01-25 15:10:00,45.4,45.6,45.32,45.54,53200.0,29.8749,30.0065,29.8223,29.9671,53200.0
2008-01-25 15:15:00,45.55,45.72,45.54,45.64,59100.0,29.9736,30.0855,29.9671,30.0329,59100.0
2008-01-25 15:20:00,45.63,45.72,45.55,45.55,34600.0,30.0263,30.0855,29.9736,29.9736,34600.0
2008-01-25 15:25:00,45.53,45.63,45.49,45.57,82500.0,29.9605,30.0263,29.9342,29.9868,82500.0
2008-01-25 15:30:00,45.57,45.6,45.44,45.59,41400.0,29.9868,30.0065,29.9013,30.0,41400.0
2008-01-25 15:35:00,45.59,45.73,45.56,45.62,42300.0,30.0,30.0921,29.9802,30.0197,42300.0
2008-01-25 15:40:00,45.62,45.66,45.53,45.59,47000.0,30.0197,30.046,29.9605,30.0,47000.0
2008-01-25 15:45:00,45.58,45.61,45.17,45.17,61100.0,29.9934,30.0131,29.7236,29.7236,61100.0
2008-01-25 15:50:00,45.19,45.35,45.15,45.33,120800.0,29.7367,29.842,29.7104,29.8289,120800.0
2008-01-25 15:55:00,45.31,45.44,45.29,45.44,124900.0,29.8157,29.9013,29.8026,29.9013,124900.0
2008-01-28 09:30:00,45.58,45.97,45.58,45.72,53300.0,29.9934,30.25,29.9934,30.0855,53300.0
2008-01-28 09:35:00,45.7,45.78,45.5,45.61,32300.0,30.0723,30.125,29.9407,30.0131,32300.0
2008-01-28 09:40:00,45.52,45.6,45.22,45.6,79500.0,29.9539,30.0065,29.7565,30.0065,79500.0
2008-01-28 09:45:00,45.6,45.72,45.4,45.59,52300.0,30.0065,30.0855,29.8749,30.0,52300.0
2008-01-28 09:50:00,45.61,45.83,45.5,45.65,40600.0,30.0131,30.1579,29.9407,30.0394,40600.0
2008-01-28 09:55:00,45.64,45.77,45.64,45.73,15400.0,30.0329,30.1184,30.0329,30.0921,15400.0
2008-01-28 10:00:00,45.69,45.69,45.47,45.54,67300.0,30.0658,30.0658,29.921,29.9671,67300.0
2008-01-28 10:05:00,45.51,45.52,45.4,45.42,22600.0,29.9473,29.9539,29.8749,29.8881,22600.0
2008-01-28 10:10:00,45.44,45.79,45.4,45.79,54100.0,29.9013,30.1316,29.8749,30.1316,54100.0
2008-01-28 10:15:00,45.74,45.86,45.68,45.75,23500.0,30.0987,30.1776,30.0592,30.1052,23500.0
2008-01-28 10:20:00,45.77,45.85,45.72,45.76,83200.0,30.1184,30.1711,30.0855,30.1118,83200.0
2008-01-28 10:25:00,45.75,45.95,45.71,45.84,45100.0,30.1052,30.2369,30.0789,30.1645,45100.0
2008-01-28 10:30:00,45.83,45.99,45.79,45.95,56800.0,30.1579,30.2632,30.1316,30.2369,56800.0
2008-01-28 10:35:00,45.94,46.05,45.9,45.98,48300.0,30.2303,30.3027,30.204,30.2566,48300.0
2008-01-28 10:40:00,45.98,46.23,45.96,46.12,38800.0,30.2566,30.4211,30.2434,30.3487,38800.0
2008-01-28 10:45:00,46.1,46.23,46.03,46.09,83900.0,30.3356,30.4211,30.2895,30.329,83900.0
2008-01-28 10:50:00,46.08,46.2,46.03,46.13,44300.0,30.3224,30.4014,30.2895,30.3553,44300.0
2008-01-28 10:55:00,46.14,46.21,45.91,46.14,191000.0,30.3619,30.4079,30.2105,30.3619,191000.0
2008-01-28 11:00:00,46.13,46.16,46.04,46.13,46600.0,30.3553,30.375,30.2961,30.3553,46600.0
2008-01-28 11:05:00,46.12,46.15,46.05,46.07,160900.0,30.3487,30.3685,30.3027,30.3158,160900.0
2008-01-28 11:10:00,46.07,46.26,46.06,46.21,133800.0,30.3158,30.4408,30.3092,30.4079,133800.0
2008-01-28 11:15:00,46.2,46.28,45.98,46.02,41000.0,30.4014,30.454,30.2566,30.2829,41000.0
2008-01-28 11:20:00,46.02,46.15,45.96,46.14,58000.0,30.2829,30.3685,30.2434,30.3619,58000.0
2008-01-28 11:25:00,46.13,46.27,46.11,46.23,104400.0,30.3553,30.4474,30.3421,30.4211,104400.0
2008-01-28 11:30:00,46.22,46.39,46.22,46.37,89800.0,30.4145,30.5264,30.4145,30.5132,89800.0
2008-01-28 11:35:00,46.39,46.43,46.35,46.37,60400.0,30.5264,30.5527,30.5001,30.5132,60400.0
2008-01-28 11:40:00,46.36,46.38,46.28,46.28,30700.0,30.5067,30.5198,30.454,30.454,30700.0
2008-01-28 11:45:00,46.27,46.27,46.16,46.18,32700.0,30.4474,30.4474,30.375,30.3882,32700.0
2008-01-28 11:50:00,46.18,46.19,46.05,46.05,63400.0,30.3882,30.3948,30.3027,30.3027,63400.0
2008-01-28 11:55:00,46.06,46.07,45.94,46.0,33600.0,30.3092,30.3158,30.2303,30.2698,33600.0
2008-01-28 12:00:00,46.0,46.01,45.88,45.88,38900.0,30.2698,30.2763,30.1908,30.1908,38900.0
2008-01-28 12:05:00,45.91,45.91,45.8,45.82,31000.0,30.2105,30.2105,30.1381,30.1513,31000.0
2008-01-28 12:10:00,45.83,45.88,45.8,45.87,30400.0,30.1579,30.1908,30.1381,30.1842,30400.0
2008-01-28 12:15:00,45.87,46.01,45.85,46.0,50200.0,30.1842,30.2763,30.1711,30.2698,50200.0
2008-01-28 12:20:00,46.0,46.04,45.98,46.03,81800.0,30.2698,30.2961,30.2566,30.2895,81800.0
2008-01-28 12:25:00,46.05,46.05,45.92,45.94,28600.0,30.3027,30.3027,30.2171,30.2303,28600.0
2008-01-28 12:30:00,45.97,46.07,45.95,46.05,35700.0,30.25,30.3158,30.2369,30.3027,35700.0
2008-01-28 12:35:00,46.05,46.1,46.03,46.07,113500.0,30.3027,30.3356,30.2895,30.3158,113500.0
2008-01-28 12:40:00,46.06,46.26,46.06,46.25,31500.0,30.3092,30.4408,30.3092,30.4343,31500.0
2008-01-28 12:45:00,46.26,46.36,46.19,46.34,123400.0,30.4408,30.5067,30.3948,30.4935,123400.0
2008-01-28 12:50:00,46.33,46.34,46.15,46.16,59200.0,30.4869,30.4935,30.3685,30.375,59200.0
2008-01-28 12:55:00,46.15,46.3,46.13,46.28,25600.0,30.3685,30.4672,30.3553,30.454,25600.0
2008-01-28 13:00:00,46.3,46.4,46.17,46.39,43400.0,30.4672,30.533,30.3816,30.5264,43400.0
2008-01-28 13:05:00,46.39,46.46,46.31,46.33,163300.0,30.5264,30.5725,30.4737,30.4869,163300.0
2008-01-28 13:10:00,46.34,46.39,46.28,46.32,100500.0,30.4935,30.5264,30.454,30.4803,100500.0
2008-01-28 13:15:00,46.31,46.41,46.31,46.34,39700.0,30.4737,30.5396,30.4737,30.4935,39700.0
2008-01-28 13:20:00,46.34,46.4,46.31,46.37,61100.0,30.4935,30.533,30.4737,30.5132,61100.0
2008-01-28 13:25:00,46.34,46.39,46.3,46.33,27800.0,30.4935,30.5264,30.4672,30.4869,27800.0
2008-01-28 13:30:00,46.32,46.45,46.32,46.39,74300.0,30.4803,30.5659,30.4803,30.5264,74300.0
2008-01-28 13:35:00,46.4,46.53,46.36,46.51,151200.0,30.533,30.6185,30.5067,30.6054,151200.0
2008-01-28 13:40:00,46.52,46.6,46.46,46.58,73000.0,30.6119,30.6646,30.5725,30.6514,73000.0
2008-01-28 13:45:00,46.58,46.58,46.37,46.49,140400.0,30.6514,30.6514,30.5132,30.5922,140400.0
2008-01-28 13:50:00,46.49,46.52,46.42,46.52,97100.0,30.5922,30.6119,30.5461,30.6119,97100.0
2008-01-28 13:55:00,46.52,46.62,46.37,46.37,69000.0,30.6119,30.6777,30.5132,30.5132,69000.0
2008-01-28 14:00:00,46.38,46.53,46.38,46.5,45400.0,30.5198,30.6185,30.5198,30.5988,45400.0
2008-01-28 14:05:00,46.52,46.64,46.51,46.63,62900.0,30.6119,30.6909,30.6054,30.6843,62900.0
2008-01-28 14:10:00,46.63,46.78,46.57,46.62,78100.0,30.6843,30.783,30.6448,30.6777,78100.0
2008-01-28 14:15:00,46.62,46.73,46.61,46.63,43800.0,30.6777,30.7501,30.6712,30.6843,43800.0
2008-01-28 14:20:00,46.63,46.65,46.51,46.54,55000.0,30.6843,30.6975,30.6054,30.6251,55000.0
2008-01-28 14:25:00,46.55,46.64,46.53,46.57,30300.0,30.6317,30.6909,30.6185,30.6448,30300.0
2008-01-28 14:30:00,46.57,46.67,46.57,46.65,39100.0,30.6448,30.7106,30.6448,30.6975,39100.0
2008-01-28 14:35:00,46.64,46.68,46.57,46.6,56600.0,30.6909,30.7172,30.6448,30.6646,56600.0
2008-01-28 14:40:00,46.6,46.66,46.57,46.65,39300.0,30.6646,30.7041,30.6448,30.6975,39300.0
2008-01-28 14:45:00,46.65,46.7,46.6,46.65,59500.0,30.6975,30.7304,30.6646,30.6975,59500.0
2008-01-28 14:50:00,46.65,46.7,46.58,46.66,75400.0,30.6975,30.7304,30.6514,30.7041,75400.0
2008-01-28 14:55:00,46.64,46.65,46.57,46.6,41700.0,30.6909,30.6975,30.6448,30.6646,41700.0
2008-01-28 15:00:00,46.61,46.7,46.59,46.6,66400.0,30.6712,30.7304,30.658,30.6646,66400.0
2008-01-28 15:05:00,46.6,46.63,46.45,46.52,102500.0,30.6646,30.6843,30.5659,30.6119,102500.0
2008-01-28 15:10:00,46.5,46.54,46.42,46.47,80900.0,30.5988,30.6251,30.5461,30.579,80900.0
2008-01-28 15:15:00,46.47,46.56,46.4,46.45,77100.0,30.579,30.6383,30.533,30.5659,77100.0
2008-01-28 15:20:00,46.45,46.62,46.43,46.6,77300.0,30.5659,30.6777,30.5527,30.6646,77300.0
2008-01-28 15:25:00,46.61,46.8,46.59,46.79,96000.0,30.6712,30.7962,30.658,30.7896,96000.0
2008-01-28 15:30:00,46.78,46.93,46.76,46.83,125000.0,30.783,30.8817,30.7699,30.8159,125000.0
2008-01-28 15:35:00,46.83,46.98,46.77,46.94,115100.0,30.8159,30.9146,30.7764,30.8883,115100.0
2008-01-28 15:40:00,46.95,47.33,46.95,47.33,151200.0,30.8949,31.1449,30.8949,31.1449,151200.0
2008-01-28 15:45:00,47.33,47.55,47.33,47.48,203800.0,31.1449,31.2897,31.1449,31.2437,203800.0
2008-01-28 15:50:00,47.47,47.5,47.24,47.36,206200.0,31.2371,31.2568,31.0857,31.1647,206200.0
2008-01-28 15:55:00,47.36,47.77,47.33,47.72,243800.0,31.1647,31.4345,31.1449,31.4016,243800.0
2008-01-29 09:30:00,48.21,49.09,47.57,47.57,209100.0,31.724,32.3031,31.3029,31.3029,209100.0
2008-01-29 09:35:00,47.42,48.64,46.96,48.59,225200.0,31.2042,32.007,30.9015,31.9741,225200.0
2008-01-29 09:40:00,48.57,49.39,48.35,48.52,124900.0,31.9609,32.5005,31.8161,31.928,124900.0
2008-01-29 09:45:00,48.52,48.62,48.35,48.57,96500.0,31.928,31.9938,31.8161,31.9609,96500.0
2008-01-29 09:50:00,48.58,48.61,48.24,48.39,72300.0,31.9675,31.9872,31.7438,31.8425,72300.0
2008-01-29 09:55:00,48.38,48.51,48.06,48.21,82900.0,31.8359,31.9214,31.6253,31.724,82900.0
2008-01-29 10:00:00,48.21,48.33,47.8,48.07,93800.0,31.724,31.803,31.4542,31.6319,93800.0
2008-01-29 10:05:00,48.12,48.2,48.0,48.13,64400.0,31.6648,31.7174,31.5858,31.6714,64400.0
2008-01-29 10:10:00,48.1,48.36,48.1,48.36,64600.0,31.6516,31.8227,31.6516,31.8227,64600.0
2008-01-29 10:15:00,48.32,48.44,48.15,48.35,96400.0,31.7964,31.8754,31.6845,31.8161,96400.0
2008-01-29 10:20:00,48.35,48.82,48.35,48.69,103900.0,31.8161,32.1254,31.8161,32.0399,103900.0
2008-01-29 10:25:00,48.69,48.75,48.61,48.69,63900.0,32.0399,32.0794,31.9872,32.0399,63900.0
2008-01-29 10:30:00,48.71,49.06,48.66,48.97,139700.0,32.053,32.2834,32.0201,32.2241,139700.0
2008-01-29 10:35:00,48.98,48.99,48.71,48.71,73000.0,32.2307,32.2373,32.053,32.053,73000.0
2008-01-29 10:40:00,48.67,48.81,48.65,48.72,66200.0,32.0267,32.1188,32.0136,32.0596,66200.0
2008-01-29 10:45:00,48.71,48.72,48.6,48.71,82500.0,32.053,32.0596,31.9807,32.053,82500.0
2008-01-29 10:50:00,48.72,48.73,48.5,48.5,84900.0,32.0596,32.0662,31.9149,31.9149,84900.0
2008-01-29 10:55:00,48.53,48.71,48.45,48.53,63000.0,31.9346,32.053,31.882,31.9346,63000.0
2008-01-29 11:00:00,48.55,48.59,48.48,48.52,50200.0,31.9478,31.9741,31.9017,31.928,50200.0
2008-01-29 11:05:00,48.5,48.58,48.45,48.51,45500.0,31.9149,31.9675,31.882,31.9214,45500.0
2008-01-29 11:10:00,48.51,48.54,48.36,48.39,36300.0,31.9214,31.9412,31.8227,31.8425,36300.0
2008-01-29 11:15:00,48.39,48.49,48.32,48.46,50000.0,31.8425,31.9083,31.7964,31.8885,50000.0
2008-01-29 11:20:00,48.48,48.48,48.29,48.34,45900.0,31.9017,31.9017,31.7767,31.8096,45900.0
2008-01-29 11:25:00,48.33,48.45,48.25,48.25,19800.0,31.803,31.882,31.7503,31.7503,19800.0
2008-01-29 11:30:00,48.24,48.25,48.13,48.13,33800.0,31.7438,31.7503,31.6714,31.6714,33800.0
2008-01-29 11:35:00,48.12,48.16,48.06,48.11,108200.0,31.6648,31.6911,31.6253,31.6582,108200.0
2008-01-29 11:40:00,48.11,48.11,48.0,48.02,50500.0,31.6582,31.6582,31.5858,31.599,50500.0
2008-01-29 11:45:00,48.04,48.09,47.9,48.02,64000.0,31.6122,31.6451,31.52,31.599,64000.0
2008-01-29 11:50:00,48.02,48.05,47.99,48.02,31700.0,31.599,31.6187,31.5793,31.599,31700.0
2008-01-29 11:55:00,48.01,48.13,48.0,48.12,28400.0,31.5924,31.6714,31.5858,31.6648,28400.0
2008-01-29 12:00:00,48.12,48.13,48.02,48.04,23700.0,31.6648,31.6714,31.599,31.6122,23700.0
2008-01-29 12:05:00,48.04,48.05,47.85,47.91,20800.0,31.6122,31.6187,31.4871,31.5266,20800.0
2008-01-29 12:10:00,47.91,47.94,47.85,47.85,10800.0,31.5266,31.5464,31.4871,31.4871,10800.0
2008-01-29 12:15:00,47.85,47.91,47.74,47.76,26000.0,31.4871,31.5266,31.4147,31.4279,26000.0
2008-01-29 12:20:00,47.75,47.84,47.75,47.77,18000.0,31.4213,31.4805,31.4213,31.4345,18000.0
2008-01-29 12:25:00,47.78,47.81,47.38,47.48,60000.0,31.4411,31.4608,31.1778,31.2437,60000.0
2008-01-29 12:30:00,47.47,47.63,47.45,47.54,68400.0,31.2371,31.3424,31.2239,31.2831,68400.0
2008-01-29 12:35:00,47.54,47.56,47.38,47.4,40200.0,31.2831,31.2963,31.1778,31.191,40200.0
2008-01-29 12:40:00,47.39,47.5,47.35,47.38,43700.0,31.1844,31.2568,31.1581,31.1778,43700.0
2008-01-29 12:45:00,47.39,47.51,47.39,47.49,32200.0,31.1844,31.2634,31.1844,31.2502,32200.0
2008-01-29 12:50:00,47.49,47.54,47.45,47.45,37800.0,31.2502,31.2831,31.2239,31.2239,37800.0
2008-01-29 12:55:00,47.45,47.53,47.45,47.46,31000.0,31.2239,31.2766,31.2239,31.2305,31000.0
2008-01-29 13:00:00,47.46,47.52,47.45,47.51,47100.0,31.2305,31.27,31.2239,31.2634,47100.0
2008-01-29 13:05:00,47.52,47.55,47.43,47.47,41400.0,31.27,31.2897,31.2108,31.2371,41400.0
2008-01-29 13:10:00,47.47,47.47,47.35,47.35,24000.0,31.2371,31.2371,31.1581,31.1581,24000.0
2008-01-29 13:15:00,47.35,47.4,47.31,47.32,27000.0,31.1581,31.191,31.1318,31.1384,27000.0
2008-01-29 13:20:00,47.31,47.32,47.26,47.31,26100.0,31.1318,31.1384,31.0989,31.1318,26100.0
2008-01-29 13:25:00,47.3,47.6,47.3,47.53,49400.0,31.1252,31.3226,31.1252,31.2766,49400.0
2008-01-29 13:30:00,47.51,47.55,47.34,47.53,49200.0,31.2634,31.2897,31.1515,31.2766,49200.0
2008-01-29 13:35:00,47.52,47.52,47.46,47.49,24500.0,31.27,31.27,31.2305,31.2502,24500.0
2008-01-29 13:40:00,47.47,47.66,47.4,47.66,73900.0,31.2371,31.3621,31.191,31.3621,73900.0
2008-01-29 13:45:00,47.65,47.65,47.5,47.53,23100.0,31.3555,31.3555,31.2568,31.2766,23100.0
2008-01-29 13:50:00,47.53,47.54,47.31,47.34,29000.0,31.2766,31.2831,31.1318,31.1515,29000.0
2008-01-29 13:55:00,47.32,47.36,47.13,47.13,32900.0,31.1384,31.1647,31.0133,31.0133,32900.0
2008-01-29 14:00:00,47.15,47.33,47.12,47.27,42900.0,31.0265,31.1449,31.0068,31.1055,42900.0
2008-01-29 14:05:00,47.27,47.27,47.18,47.21,35500.0,31.1055,31.1055,31.0462,31.066,35500.0
2008-01-29 14:10:00,47.18,47.24,47.14,47.16,43900.0,31.0462,31.0857,31.0199,31.0331,43900.0
2008-01-29 14:15:00,47.17,47.31,47.17,47.28,57700.0,31.0397,31.1318,31.0397,31.112,57700.0
2008-01-29 14:20:00,47.29,47.4,47.26,47.32,58700.0,31.1186,31.191,31.0989,31.1384,58700.0
2008-01-29 14:25:00,47.33,47.33,47.26,47.27,41500.0,31.1449,31.1449,31.0989,31.1055,41500.0
2008-01-29 14:30:00,47.26,47.29,47.2,47.25,40300.0,31.0989,31.1186,31.0594,31.0923,40300.0
2008-01-29 14:35:00,47.23,48.11,47.19,47.22,37400.0,31.0791,31.6582,31.0528,31.0726,37400.0
2008-01-29 14:40:00,47.23,47.27,47.11,47.2,45700.0,31.0791,31.1055,31.0002,31.0594,45700.0
2008-01-29 14:45:00,47.2,47.28,47.11,47.22,113300.0,31.0594,31.112,31.0002,31.0726,113300.0
2008-01-29 14:50:00,47.21,47.32,47.18,47.29,44800.0,31.066,31.1384,31.0462,31.1186,44800.0
2008-01-29 14:55:00,47.32,47.41,47.32,47.37,30600.0,31.1384,31.1976,31.1384,31.1713,30600.0
2008-01-29 15:00:00,47.37,47.41,47.32,47.41,72700.0,31.1713,31.1976,31.1384,31.1976,72700.0
2008-01-29 15:05:00,47.41,47.56,47.4,47.55,43200.0,31.1976,31.2963,31.191,31.2897,43200.0
2008-01-29 15:10:00,47.55,47.57,47.4,47.4,47600.0,31.2897,31.3029,31.191,31.191,47600.0
2008-01-29 15:15:00,47.4,47.4,47.31,47.33,46200.0,31.191,31.191,31.1318,31.1449,46200.0
2008-01-29 15:20:00,47.34,47.43,47.32,47.38,68300.0,31.1515,31.2108,31.1384,31.1778,68300.0
2008-01-29 15:25:00,47.37,47.44,47.33,47.4,66600.0,31.1713,31.2173,31.1449,31.191,66600.0
2008-01-29 15:30:00,47.4,47.43,47.38,47.4,93100.0,31.191,31.2108,31.1778,31.191,93100.0
2008-01-29 15:35:00,47.39,47.41,47.34,47.37,75900.0,31.1844,31.1976,31.1515,31.1713,75900.0
2008-01-29 15:40:00,47.37,47.45,47.28,47.42,165200.0,31.1713,31.2239,31.112,31.2042,165200.0
2008-01-29 15:45:00,47.41,47.47,47.39,47.42,90600.0,31.1976,31.2371,31.1844,31.2042,90600.0
2008-01-29 15:50:00,47.41,47.63,47.41,47.59,65100.0,31.1976,31.3424,31.1976,31.316,65100.0
2008-01-29 15:55:00,47.6,47.75,47.58,47.61,157800.0,31.3226,31.4213,31.3095,31.3292,157800.0
2008-01-30 09:30:00,47.52,48.97,47.45,48.13,142300.0,31.27,32.2241,31.2239,31.6714,142300.0
2008-01-30 09:35:00,48.14,48.3,48.14,48.28,94600.0,31.678,31.7832,31.678,31.7701,94600.0
2008-01-30 09:40:00,48.28,48.32,48.17,48.29,79400.0,31.7701,31.7964,31.6977,31.7767,79400.0
2008-01-30 09:45:00,48.29,48.4,48.27,48.38,53900.0,31.7767,31.849,31.7635,31.8359,53900.0
2008-01-30 09:50:00,48.39,48.45,48.24,48.32,80000.0,31.8425,31.882,31.7438,31.7964,80000.0
2008-01-30 09:55:00,48.33,48.44,48.26,48.44,60300.0,31.803,31.8754,31.7569,31.8754,60300.0
2008-01-30 10:00:00,48.45,48.7,48.43,48.64,107400.0,31.882,32.0465,31.8688,32.007,107400.0
2008-01-30 10:05:00,48.65,48.65,48.42,48.56,80700.0,32.0136,32.0136,31.8622,31.9543,80700.0
2008-01-30 10:10:00,48.59,48.71,48.57,48.62,59200.0,31.9741,32.053,31.9609,31.9938,59200.0
2008-01-30 10:15:00,48.62,48.89,48.62,48.89,58700.0,31.9938,32.1715,31.9938,32.1715,58700.0
2008-01-30 10:20:00,48.87,48.9,48.75,48.77,37800.0,32.1583,32.1781,32.0794,32.0925,37800.0
2008-01-30 10:25:00,48.78,48.79,48.75,48.78,26800.0,32.0991,32.1057,32.0794,32.0991,26800.0
2008-01-30 10:30:00,48.78,48.8,48.75,48.78,51700.0,32.0991,32.1123,32.0794,32.0991,51700.0
2008-01-30 10:35:00,48.78,48.97,48.77,48.87,44800.0,32.0991,32.2241,32.0925,32.1583,44800.0
2008-01-30 10:40:00,48.88,48.9,48.84,48.88,45700.0,32.1649,32.1781,32.1386,32.1649,45700.0
2008-01-30 10:45:00,48.88,49.0,48.88,48.99,26900.0,32.1649,32.2439,32.1649,32.2373,26900.0
2008-01-30 10:50:00,48.99,49.25,48.99,49.13,88400.0,32.2373,32.4084,32.2373,32.3294,88400.0
2008-01-30 10:55:00,49.14,49.19,49.12,49.14,35400.0,32.336,32.3689,32.3228,32.336,35400.0
2008-01-30 11:00:00,49.15,49.25,49.11,49.2,39400.0,32.3426,32.4084,32.3163,32.3755,39400.0
2008-01-30 11:05:00,49.2,49.29,49.18,49.24,34400.0,32.3755,32.4347,32.3623,32.4018,34400.0
2008-01-30 11:10:00,49.25,49.26,49.11,49.12,49400.0,32.4084,32.415,32.3163,32.3228,49400.0
2008-01-30 11:15:00,49.12,49.12,49.02,49.03,35700.0,32.3228,32.3228,32.257,32.2636,35700.0
2008-01-30 11:20:00,49.03,49.04,48.69,48.75,79100.0,32.2636,32.2702,32.0399,32.0794,79100.0
2008-01-30 11:25:00,48.71,48.76,48.32,48.75,54400.0,32.053,32.0859,31.7964,32.0794,54400.0
2008-01-30 11:30:00,48.75,48.77,48.55,48.59,31700.0,32.0794,32.0925,31.9478,31.9741,31700.0
2008-01-30 11:35:00,48.59,48.77,48.58,48.71,37900.0,31.9741,32.0925,31.9675,32.053,37900.0
2008-01-30 11:40:00,48.72,48.81,48.69,48.8,84700.0,32.0596,32.1188,32.0399,32.1123,84700.0
2008-01-30 11:45:00,48.8,48.82,48.69,48.75,38200.0,32.1123,32.1254,32.0399,32.0794,38200.0
2008-01-30 11:50:00,48.74,48.75,48.61,48.65,77900.0,32.0728,32.0794,31.9872,32.0136,77900.0
2008-01-30 11:55:00,48.67,48.67,48.55,48.66,27200.0,32.0267,32.0267,31.9478,32.0201,27200.0
2008-01-30 12:00:00,48.65,48.68,48.52,48.65,32700.0,32.0136,32.0333,31.928,32.0136,32700.0
2008-01-30 12:05:00,48.67,48.78,48.63,48.78,20800.0,32.0267,32.0991,32.0004,32.0991,20800.0
2008-01-30 12:10:00,48.78,48.84,48.74,48.84,36900.0,32.0991,32.1386,32.0728,32.1386,36900.0
2008-01-30 12:15:00,48.83,48.84,48.76,48.76,14200.0,32.132,32.1386,32.0859,32.0859,14200.0
2008-01-30 12:20:00,48.76,48.79,48.74,48.74,24500.0,32.0859,32.1057,32.0728,32.0728,24500.0
2008-01-30 12:25:00,48.74,48.76,48.59,48.7,25300.0,32.0728,32.0859,31.9741,32.0465,25300.0
2008-01-30 12:30:00,48.69,48.7,48.67,48.67,16400.0,32.0399,32.0465,32.0267,32.0267,16400.0
2008-01-30 12:35:00,48.67,48.71,48.66,48.67,25400.0,32.0267,32.053,32.0201,32.0267,25400.0
2008-01-30 12:40:00,48.67,48.67,48.58,48.63,17700.0,32.0267,32.0267,31.9675,32.0004,17700.0
2008-01-30 12:45:00,48.64,48.65,48.58,48.59,18800.0,32.007,32.0136,31.9675,31.9741,18800.0
2008-01-30 12:50:00,48.58,48.59,48.52,48.53,28700.0,31.9675,31.9741,31.928,31.9346,28700.0
2008-01-30 12:55:00,48.53,48.53,48.46,48.51,22100.0,31.9346,31.9346,31.8885,31.9214,22100.0
2008-01-30 13:00:00,48.5,48.53,48.48,48.48,29800.0,31.9149,31.9346,31.9017,31.9017,29800.0
2008-01-30 13:05:00,48.49,48.52,48.48,48.52,11600.0,31.9083,31.928,31.9017,31.928,11600.0
2008-01-30 13:10:00,48.52,48.62,48.47,48.62,43000.0,31.928,31.9938,31.8951,31.9938,43000.0
2008-01-30 13:15:00,48.62,48.65,48.58,48.61,46500.0,31.9938,32.0136,31.9675,31.9872,46500.0
2008-01-30 13:20:00,48.6,48.61,48.58,48.58,15400.0,31.9807,31.9872,31.9675,31.9675,15400.0
2008-01-30 13:25:00,48.53,48.6,48.53,48.58,27400.0,31.9346,31.9807,31.9346,31.9675,27400.0
2008-01-30 13:30:00,48.57,48.6,48.54,48.55,23700.0,31.9609,31.9807,31.9412,31.9478,23700.0
2008-01-30 13:35:00,48.56,48.59,48.47,48.48,31600.0,31.9543,31.9741,31.8951,31.9017,31600.0
2008-01-30 13:40:00,48.48,48.5,48.43,48.46,18500.0,31.9017,31.9149,31.8688,31.8885,18500.0
2008-01-30 13:45:00,48.46,48.47,48.29,48.33,29400.0,31.8885,31.8951,31.7767,31.803,29400.0
2008-01-30 13:50:00,48.33,48.46,48.33,48.44,13600.0,31.803,31.8885,31.803,31.8754,13600.0
2008-01-30 13:55:00,48.43,48.53,48.4,48.5,22800.0,31.8688,31.9346,31.849,31.9149,22800.0
2008-01-30 14:00:00,48.49,48.53,48.45,48.47,16000.0,31.9083,31.9346,31.882,31.8951,16000.0
2008-01-30 14:05:00,48.47,48.49,48.4,48.44,21400.0,31.8951,31.9083,31.849,31.8754,21400.0
2008-01-30 14:10:00,48.44,49.0,48.43,48.7,23900.0,31.8754,32.2439,31.8688,32.0465,23900.0
2008-01-30 14:15:00,48.94,49.58,48.93,49.5,109400.0,32.2044,32.6255,32.1978,32.5729,109400.0
2008-01-30 14:20:00,49.42,50.0,49.2,49.96,117200.0,32.5202,32.9019,32.3755,32.8756,117200.0
2008-01-30 14:25:00,50.0,50.09,49.7,49.74,141000.0,32.9019,32.9611,32.7045,32.7308,141000.0
2008-01-30 14:30:00,49.72,49.72,49.29,49.31,83500.0,32.7177,32.7177,32.4347,32.4479,83500.0
2008-01-30 14:35:00,49.28,49.34,49.05,49.12,116500.0,32.4281,32.4676,32.2768,32.3228,116500.0
2008-01-30 14:40:00,49.13,49.44,49.11,49.44,99300.0,32.3294,32.5334,32.3163,32.5334,99300.0
2008-01-30 14:45:00,49.4,49.63,49.26,49.6,123300.0,32.5071,32.6584,32.415,32.6387,123300.0
2008-01-30 14:50:00,49.58,49.64,49.46,49.57,72400.0,32.6255,32.665,32.5466,32.619,72400.0
2008-01-30 14:55:00,49.55,49.99,49.5,49.99,87100.0,32.6058,32.8953,32.5729,32.8953,87100.0
2008-01-30 15:00:00,50.0,50.0,49.61,49.63,57600.0,32.9019,32.9019,32.6453,32.6584,57600.0
2008-01-30 15:05:00,49.64,49.86,49.64,49.66,67000.0,32.665,32.8098,32.665,32.6782,67000.0
2008-01-30 15:10:00,49.66,49.68,49.14,49.14,90900.0,32.6782,32.6913,32.336,32.336,90900.0
2008-01-30 15:15:00,49.16,49.18,48.87,48.98,66800.0,32.3492,32.3623,32.1583,32.2307,66800.0
2008-01-30 15:20:00,48.99,48.99,48.6,48.6,86500.0,32.2373,32.2373,31.9807,31.9807,86500.0
2008-01-30 15:25:00,48.59,48.8,48.55,48.66,56500.0,31.9741,32.1123,31.9478,32.0201,56500.0
2008-01-30 15:30:00,48.63,48.89,48.63,48.65,114200.0,32.0004,32.1715,32.0004,32.0136,114200.0
2008-01-30 15:35:00,48.66,48.66,47.85,48.39,120900.0,32.0201,32.0201,31.4871,31.8425,120900.0
2008-01-30 15:40:00,48.37,48.47,47.94,47.97,154300.0,31.8293,31.8951,31.5464,31.5661,154300.0
2008-01-30 15:45:00,47.95,48.04,47.86,48.04,198000.0,31.5529,31.6122,31.4937,31.6122,198000.0
2008-01-30 15:50:00,48.05,48.34,47.98,48.06,208000.0,31.6187,31.8096,31.5727,31.6253,208000.0
2008-01-30 15:55:00,48.02,48.11,47.63,47.82,308600.0,31.599,31.6582,31.3424,31.4674,308600.0
2008-01-31 09:30:00,47.08,48.69,46.64,47.39,126000.0,30.9804,32.0399,30.6909,31.1844,126000.0
2008-01-31 09:35:00,47.35,47.35,46.96,47.18,66800.0,31.1581,31.1581,30.9015,31.0462,66800.0
2008-01-31 09:40:00,47.18,47.29,47.13,47.2,105200.0,31.0462,31.1186,31.0133,31.0594,105200.0
2008-01-31 09:45:00,47.2,47.42,47.11,47.42,74400.0,31.0594,31.2042,31.0002,31.2042,74400.0
2008-01-31 09:50:00,47.42,47.56,47.34,47.45,67800.0,31.2042,31.2963,31.1515,31.2239,67800.0
2008-01-31 09:55:00,47.46,47.54,47.41,47.5,83900.0,31.2305,31.2831,31.1976,31.2568,83900.0
2008-01-31 10:00:00,47.49,47.55,47.4,47.42,71800.0,31.2502,31.2897,31.191,31.2042,71800.0
2008-01-31 10:05:00,47.44,47.59,47.39,47.55,40400.0,31.2173,31.316,31.1844,31.2897,40400.0
2008-01-31 10:10:00,47.55,47.65,47.47,47.62,51100.0,31.2897,31.3555,31.2371,31.3358,51100.0
2008-01-31 10:15:00,47.64,47.64,47.26,47.26,58400.0,31.3489,31.3489,31.0989,31.0989,58400.0
2008-01-31 10:20:00,47.25,47.28,47.08,47.11,87100.0,31.0923,31.112,30.9804,31.0002,87100.0
2008-01-31 10:25:00,47.1,47.48,47.09,47.43,59900.0,30.9936,31.2437,30.987,31.2108,59900.0
2008-01-31 10:30:00,47.43,47.43,47.23,47.35,45300.0,31.2108,31.2108,31.0791,31.1581,45300.0
2008-01-31 10:35:00,47.38,47.4,47.14,47.19,45400.0,31.1778,31.191,31.0199,31.0528,45400.0
2008-01-31 10:40:00,47.17,47.27,47.12,47.21,24700.0,31.0397,31.1055,31.0068,31.066,24700.0
2008-01-31 10:45:00,47.2,47.35,47.19,47.35,44600.0,31.0594,31.1581,31.0528,31.1581,44600.0
2008-01-31 10:50:00,47.35,47.4,47.25,47.4,30600.0,31.1581,31.191,31.0923,31.191,30600.0
2008-01-31 10:55:00,47.4,47.53,47.36,47.5,56600.0,31.191,31.2766,31.1647,31.2568,56600.0
2008-01-31 11:00:00,47.53,47.68,47.53,47.55,57200.0,31.2766,31.3753,31.2766,31.2897,57200.0
2008-01-31 11:05:00,47.56,47.56,47.42,47.44,56800.0,31.2963,31.2963,31.2042,31.2173,56800.0
2008-01-31 11:10:00,47.44,47.47,47.32,47.4,29100.0,31.2173,31.2371,31.1384,31.191,29100.0
2008-01-31 11:15:00,47.38,47.5,47.37,47.49,23900.0,31.1778,31.2568,31.1713,31.2502,23900.0
2008-01-31 11:20:00,47.47,47.6,47.47,47.53,46500.0,31.2371,31.3226,31.2371,31.2766,46500.0
2008-01-31 11:25:00,47.53,47.76,47.53,47.74,45700.0,31.2766,31.4279,31.2766,31.4147,45700.0
2008-01-31 11:30:00,47.75,47.82,47.64,47.66,46800.0,31.4213,31.4674,31.3489,31.3621,46800.0
2008-01-31 11:35:00,47.67,47.68,47.59,47.64,22000.0,31.3687,31.3753,31.316,31.3489,22000.0
2008-01-31 11:40:00,47.64,47.74,47.6,47.72,24500.0,31.3489,31.4147,31.3226,31.4016,24500.0
2008-01-31 11:45:00,47.74,48.12,47.74,48.07,68800.0,31.4147,31.6648,31.4147,31.6319,68800.0
2008-01-31 11:50:00,48.07,48.54,48.03,48.49,72800.0,31.6319,31.9412,31.6056,31.9083,72800.0
2008-01-31 11:55:00,48.5,48.5,48.15,48.16,57700.0,31.9149,31.9149,31.6845,31.6911,57700.0
2008-01-31 12:00:00,48.14,48.17,48.05,48.07,33400.0,31.678,31.6977,31.6187,31.6319,33400.0
2008-01-31 12:05:00,48.06,48.11,47.73,47.73,44100.0,31.6253,31.6582,31.4082,31.4082,44100.0
2008-01-31 12:10:00,47.74,47.83,47.6,47.83,28800.0,31.4147,31.474,31.3226,31.474,28800.0
2008-01-31 12:15:00,47.84,47.86,47.68,47.69,49700.0,31.4805,31.4937,31.3753,31.3818,49700.0
2008-01-31 12:20:00,47.7,47.72,47.61,47.7,26900.0,31.3884,31.4016,31.3292,31.3884,26900.0
2008-01-31 12:25:00,47.7,47.7,47.45,47.66,35300.0,31.3884,31.3884,31.2239,31.3621,35300.0
2008-01-31 12:30:00,47.66,47.81,47.61,47.65,40200.0,31.3621,31.4608,31.3292,31.3555,40200.0
2008-01-31 12:35:00,47.67,47.77,47.59,47.76,18300.0,31.3687,31.4345,31.316,31.4279,18300.0
2008-01-31 12:40:00,47.75,47.78,47.59,47.67,26300.0,31.4213,31.4411,31.316,31.3687,26300.0
2008-01-31 12:45:00,47.66,47.73,47.62,47.68,20400.0,31.3621,31.4082,31.3358,31.3753,20400.0
2008-01-31 12:50:00,47.69,47.69,47.5,47.53,43300.0,31.3818,31.3818,31.2568,31.2766,43300.0
2008-01-31 12:55:00,47.53,47.54,47.46,47.54,45400.0,31.2766,31.2831,31.2305,31.2831,45400.0
2008-01-31 13:00:00,47.55,47.66,47.5,47.65,30900.0,31.2897,31.3621,31.2568,31.3555,30900.0
2008-01-31 13:05:00,47.65,47.69,47.51,47.55,83700.0,31.3555,31.3818,31.2634,31.2897,83700.0
2008-01-31 13:10:00,47.55,47.74,47.54,47.69,49100.0,31.2897,31.4147,31.2831,31.3818,49100.0
2008-01-31 13:15:00,47.69,47.7,47.59,47.61,24500.0,31.3818,31.3884,31.316,31.3292,24500.0
2008-01-31 13:20:00,47.59,47.64,47.53,47.58,45000.0,31.316,31.3489,31.2766,31.3095,45000.0
2008-01-31 13:25:00,47.58,47.72,47.58,47.62,27100.0,31.3095,31.4016,31.3095,31.3358,27100.0
2008-01-31 13:30:00,47.62,47.67,47.58,47.64,30300.0,31.3358,31.3687,31.3095,31.3489,30300.0
2008-01-31 13:35:00,47.66,47.68,47.57,47.63,43200.0,31.3621,31.3753,31.3029,31.3424,43200.0
2008-01-31 13:40:00,47.62,47.76,47.62,47.74,29300.0,31.3358,31.4279,31.3358,31.4147,29300.0
2008-01-31 13:45:00,47.74,47.85,47.7,47.85,32300.0,31.4147,31.4871,31.3884,31.4871,32300.0
2008-01-31 13:50:00,47.85,47.96,47.83,47.94,46500.0,31.4871,31.5595,31.474,31.5464,46500.0
2008-01-31 13:55:00,47.93,47.93,47.81,47.84,33700.0,31.5398,31.5398,31.4608,31.4805,33700.0
2008-01-31 14:00:00,47.85,47.94,47.77,47.77,36700.0,31.4871,31.5464,31.4345,31.4345,36700.0
2008-01-31 14:05:00,47.77,47.83,47.65,47.75,25600.0,31.4345,31.474,31.3555,31.4213,25600.0
2008-01-31 14:10:00,47.76,47.99,47.76,47.95,31100.0,31.4279,31.5793,31.4279,31.5529,31100.0
2008-01-31 14:15:00,47.94,48.05,47.89,48.05,37600.0,31.5464,31.6187,31.5134,31.6187,37600.0
2008-01-31 14:20:00,48.05,48.14,48.02,48.08,30600.0,31.6187,31.678,31.599,31.6385,30600.0
2008-01-31 14:25:00,48.05,48.06,47.89,47.94,35800.0,31.6187,31.6253,31.5134,31.5464,35800.0
2008-01-31 14:30:00,47.93,48.02,47.87,48.0,39700.0,31.5398,31.599,31.5003,31.5858,39700.0
2008-01-31 14:35:00,48.01,48.08,47.83,47.84,46100.0,31.5924,31.6385,31.474,31.4805,46100.0
2008-01-31 14:40:00,47.84,47.88,47.77,47.88,32000.0,31.4805,31.5069,31.4345,31.5069,32000.0
2008-01-31 14:45:00,47.89,48.05,47.87,48.04,62200.0,31.5134,31.6187,31.5003,31.6122,62200.0
2008-01-31 14:50:00,48.06,48.14,47.95,48.03,59000.0,31.6253,31.678,31.5529,31.6056,59000.0
2008-01-31 14:55:00,48.03,48.15,47.99,48.15,37500.0,31.6056,31.6845,31.5793,31.6845,37500.0
2008-01-31 15:00:00,48.15,48.24,47.96,47.96,71900.0,31.6845,31.7438,31.5595,31.5595,71900.0
2008-01-31 15:05:00,47.96,48.0,47.91,47.94,67200.0,31.5595,31.5858,31.5266,31.5464,67200.0
2008-01-31 15:10:00,47.95,48.07,47.92,48.04,104200.0,31.5529,31.6319,31.5332,31.6122,104200.0
2008-01-31 15:15:00,48.05,48.07,47.97,48.0,70400.0,31.6187,31.6319,31.5661,31.5858,70400.0
2008-01-31 15:20:00,48.0,48.18,47.99,48.18,49000.0,31.5858,31.7043,31.5793,31.7043,49000.0
2008-01-31 15:25:00,48.18,48.24,48.15,48.2,42100.0,31.7043,31.7438,31.6845,31.7174,42100.0
2008-01-31 15:30:00,48.19,48.28,48.16,48.16,53600.0,31.7109,31.7701,31.6911,31.6911,53600.0
2008-01-31 15:35:00,48.16,48.29,48.1,48.27,53100.0,31.6911,31.7767,31.6516,31.7635,53100.0
2008-01-31 15:40:00,48.27,48.42,48.24,48.36,110300.0,31.7635,31.8622,31.7438,31.8227,110300.0
2008-01-31 15:45:00,48.33,48.57,48.32,48.55,130300.0,31.803,31.9609,31.7964,31.9478,130300.0
2008-01-31 15:50:00,48.56,48.56,47.89,48.08,212300.0,31.9543,31.9543,31.5134,31.6385,212300.0
2008-01-31 15:55:00,47.91,48.2,47.78,47.94,190800.0,31.5266,31.7174,31.4411,31.5464,190800.0
2008-02-01 09:30:00,48.34,48.96,48.26,48.93,139700.0,31.8096,32.2176,31.7569,32.1978,139700.0
2008-02-01 09:35:00,48.93,48.93,48.33,48.55,92700.0,32.1978,32.1978,31.803,31.9478,92700.0
2008-02-01 09:40:00,48.62,48.65,48.37,48.46,58700.0,31.9938,32.0136,31.8293,31.8885,58700.0
2008-02-01 09:45:00,48.47,48.79,48.47,48.74,66800.0,31.8951,32.1057,31.8951,32.0728,66800.0
2008-02-01 09:50:00,48.75,48.8,48.61,48.7,68100.0,32.0794,32.1123,31.9872,32.0465,68100.0
2008-02-01 09:55:00,48.71,48.83,48.68,48.8,49900.0,32.053,32.132,32.0333,32.1123,49900.0
2008-02-01 10:00:00,48.79,49.54,48.79,49.5,117300.0,32.1057,32.5992,32.1057,32.5729,117300.0
2008-02-01 10:05:00,49.52,49.6,49.23,49.28,93800.0,32.5861,32.6387,32.3952,32.4281,93800.0
2008-02-01 10:10:00,49.28,49.34,49.06,49.25,81200.0,32.4281,32.4676,32.2834,32.4084,81200.0
2008-02-01 10:15:00,49.22,49.22,48.85,48.89,56600.0,32.3886,32.3886,32.1452,32.1715,56600.0
2008-02-01 10:20:00,48.89,48.95,48.77,48.9,81500.0,32.1715,32.211,32.0925,32.1781,81500.0
2008-02-01 10:25:00,48.9,48.94,48.58,48.77,52100.0,32.1781,32.2044,31.9675,32.0925,52100.0
2008-02-01 10:30:00,48.75,48.75,48.44,48.44,71300.0,32.0794,32.0794,31.8754,31.8754,71300.0
2008-02-01 10:35:00,48.42,48.68,48.4,48.68,64700.0,31.8622,32.0333,31.849,32.0333,64700.0
2008-02-01 10:40:00,48.67,48.72,48.46,48.57,67900.0,32.0267,32.0596,31.8885,31.9609,67900.0
2008-02-01 10:45:00,48.57,48.71,48.49,48.66,49000.0,31.9609,32.053,31.9083,32.0201,49000.0
2008-02-01 10:50:00,48.66,48.96,48.65,48.93,42200.0,32.0201,32.2176,32.0136,32.1978,42200.0
2008-02-01 10:55:00,48.94,48.94,48.74,48.82,45500.0,32.2044,32.2044,32.0728,32.1254,45500.0
2008-02-01 11:00:00,48.82,48.97,48.77,48.92,34300.0,32.1254,32.2241,32.0925,32.1912,34300.0
2008-02-01 11:05:00,48.92,48.96,48.79,48.84,39200.0,32.1912,32.2176,32.1057,32.1386,39200.0
2008-02-01 11:10:00,48.84,48.96,48.71,48.92,46700.0,32.1386,32.2176,32.053,32.1912,46700.0
2008-02-01 11:15:00,48.92,48.99,48.87,48.92,35000.0,32.1912,32.2373,32.1583,32.1912,35000.0
2008-02-01 11:20:00,48.92,49.0,48.9,48.98,34300.0,32.1912,32.2439,32.1781,32.2307,34300.0
2008-02-01 11:25:00,48.99,49.06,48.93,48.93,36500.0,32.2373,32.2834,32.1978,32.1978,36500.0
2008-02-01 11:30:00,48.93,48.94,48.83,48.89,42300.0,32.1978,32.2044,32.132,32.1715,42300.0
2008-02-01 11:35:00,48.87,49.01,48.85,48.98,24900.0,32.1583,32.2505,32.1452,32.2307,24900.0
2008-02-01 11:40:00,48.98,49.07,48.92,49.07,31800.0,32.2307,32.2899,32.1912,32.2899,31800.0
2008-02-01 11:45:00,49.07,49.11,48.96,49.08,36300.0,32.2899,32.3163,32.2176,32.2965,36300.0
2008-02-01 11:50:00,49.09,49.13,48.95,48.98,37800.0,32.3031,32.3294,32.211,32.2307,37800.0
2008-02-01 11:55:00,48.97,49.08,48.96,49.06,30600.0,32.2241,32.2965,32.2176,32.2834,30600.0
2008-02-01 12:00:00,49.05,49.16,48.96,49.16,38400.0,32.2768,32.3492,32.2176,32.3492,38400.0
2008-02-01 12:05:00,49.16,49.22,49.06,49.06,52900.0,32.3492,32.3886,32.2834,32.2834,52900.0
2008-02-01 12:10:00,49.06,49.11,48.9,48.9,38700.0,32.2834,32.3163,32.1781,32.1781,38700.0
2008-02-01 12:15:00,48.91,49.02,48.87,48.93,31600.0,32.1846,32.257,32.1583,32.1978,31600.0
2008-02-01 12:20:00,48.93,48.97,48.8,48.96,38000.0,32.1978,32.2241,32.1123,32.2176,38000.0
2008-02-01 12:25:00,48.95,49.02,48.94,48.98,23900.0,32.211,32.257,32.2044,32.2307,23900.0
2008-02-01 12:30:00,48.95,48.99,48.86,48.9,24600.0,32.211,32.2373,32.1517,32.1781,24600.0
2008-02-01 12:35:00,48.92,48.92,48.75,48.84,33400.0,32.1912,32.1912,32.0794,32.1386,33400.0
2008-02-01 12:40:00,48.83,48.96,48.81,48.94,26100.0,32.132,32.2176,32.1188,32.2044,26100.0
2008-02-01 12:45:00,48.95,48.95,48.76,48.85,52000.0,32.211,32.211,32.0859,32.1452,52000.0
2008-02-01 12:50:00,48.85,48.89,48.79,48.86,26900.0,32.1452,32.1715,32.1057,32.1517,26900.0
2008-02-01 12:55:00,48.86,48.92,48.85,48.86,13100.0,32.1517,32.1912,32.1452,32.1517,13100.0
2008-02-01 13:00:00,48.87,49.06,48.84,49.04,38000.0,32.1583,32.2834,32.1386,32.2702,38000.0
2008-02-01 13:05:00,49.04,49.18,49.03,49.16,48900.0,32.2702,32.3623,32.2636,32.3492,48900.0
2008-02-01 13:10:00,49.16,49.16,49.07,49.1,27700.0,32.3492,32.3492,32.2899,32.3097,27700.0
2008-02-01 13:15:00,49.09,49.14,49.04,49.07,35100.0,32.3031,32.336,32.2702,32.2899,35100.0
2008-02-01 13:20:00,49.05,49.34,49.05,49.34,70500.0,32.2768,32.4676,32.2768,32.4676,70500.0
2008-02-01 13:25:00,49.34,49.41,49.31,49.35,41600.0,32.4676,32.5137,32.4479,32.4742,41600.0
2008-02-01 13:30:00,49.35,49.42,49.3,49.35,45200.0,32.4742,32.5202,32.4413,32.4742,45200.0
2008-02-01 13:35:00,49.34,49.42,49.28,49.42,56200.0,32.4676,32.5202,32.4281,32.5202,56200.0
2008-02-01 13:40:00,49.42,49.47,49.35,49.38,45800.0,32.5202,32.5531,32.4742,32.4939,45800.0
2008-02-01 13:45:00,49.4,49.52,49.4,49.44,57600.0,32.5071,32.5861,32.5071,32.5334,57600.0
2008-02-01 13:50:00,49.44,49.57,49.41,49.5,57800.0,32.5334,32.619,32.5137,32.5729,57800.0
2008-02-01 13:55:00,49.5,49.51,49.24,49.26,41200.0,32.5729,32.5795,32.4018,32.415,41200.0
2008-02-01 14:00:00,49.26,49.39,49.22,49.33,47700.0,32.415,32.5005,32.3886,32.461,47700.0
2008-02-01 14:05:00,49.33,49.46,49.27,49.44,28500.0,32.461,32.5466,32.4215,32.5334,28500.0
2008-02-01 14:10:00,49.44,49.54,49.43,49.47,35500.0,32.5334,32.5992,32.5268,32.5531,35500.0
2008-02-01 14:15:00,49.48,49.53,49.43,49.5,40400.0,32.5597,32.5926,32.5268,32.5729,40400.0
2008-02-01 14:20:00,49.5,49.66,49.47,49.6,93300.0,32.5729,32.6782,32.5531,32.6387,93300.0
2008-02-01 14:25:00,49.58,49.67,49.55,49.64,38500.0,32.6255,32.6848,32.6058,32.665,38500.0
2008-02-01 14:30:00,49.64,49.7,49.6,49.6,40400.0,32.665,32.7045,32.6387,32.6387,40400.0
2008-02-01 14:35:00,49.62,49.63,49.49,49.58,59600.0,32.6519,32.6584,32.5663,32.6255,59600.0
2008-02-01 14:40:00,49.6,49.68,49.56,49.57,111300.0,32.6387,32.6913,32.6124,32.619,111300.0
2008-02-01 14:45:00,49.57,49.6,49.45,49.46,56100.0,32.619,32.6387,32.54,32.5466,56100.0
2008-02-01 14:50:00,49.46,49.51,49.39,49.4,70000.0,32.5466,32.5795,32.5005,32.5071,70000.0
2008-02-01 14:55:00,49.41,49.47,49.34,49.37,62100.0,32.5137,32.5531,32.4676,32.4873,62100.0
2008-02-01 15:00:00,49.37,49.39,49.28,49.31,82400.0,32.4873,32.5005,32.4281,32.4479,82400.0
2008-02-01 15:05:00,49.32,49.37,49.28,49.32,72200.0,32.4544,32.4873,32.4281,32.4544,72200.0
2008-02-01 15:10:00,49.31,49.34,49.18,49.19,48300.0,32.4479,32.4676,32.3623,32.3689,48300.0
2008-02-01 15:15:00,49.19,49.24,49.01,49.18,78000.0,32.3689,32.4018,32.2505,32.3623,78000.0
2008-02-01 15:20:00,49.19,49.21,49.05,49.16,62800.0,32.3689,32.3821,32.2768,32.3492,62800.0
2008-02-01 15:25:00,49.17,49.37,49.16,49.35,79900.0,32.3557,32.4873,32.3492,32.4742,79900.0
2008-02-01 15:30:00,49.35,49.38,49.28,49.33,64400.0,32.4742,32.4939,32.4281,32.461,64400.0
2008-02-01 15:35:00,49.32,49.43,49.25,49.41,84600.0,32.4544,32.5268,32.4084,32.5137,84600.0
2008-02-01 15:40:00,49.42,49.58,49.42,49.57,87500.0,32.5202,32.6255,32.5202,32.619,87500.0
2008-02-01 15:45:00,49.56,49.72,49.5,49.69,110700.0,32.6124,32.7177,32.5729,32.6979,110700.0
2008-02-01 15:50:00,49.69,49.72,49.52,49.58,127700.0,32.6979,32.7177,32.5861,32.6255,127700.0
2008-02-01 15:55:00,49.57,49.58,49.5,49.58,128300.0,32.619,32.6255,32.5729,32.6255,128300.0
2008-02-04 09:30:00,49.55,50.05,49.55,49.74,98000.0,32.6058,32.9348,32.6058,32.7308,98000.0
2008-02-04 09:35:00,49.77,49.77,49.29,49.29,70200.0,32.7506,32.7506,32.4347,32.4347,70200.0
2008-02-04 09:40:00,49.27,49.86,49.2,49.54,39200.0,32.4215,32.8098,32.3755,32.5992,39200.0
2008-02-04 09:45:00,49.53,49.54,49.48,49.53,28000.0,32.5926,32.5992,32.5597,32.5926,28000.0
2008-02-04 09:50:00,49.52,49.53,49.22,49.27,34400.0,32.5861,32.5926,32.3886,32.4215,34400.0
2008-02-04 09:55:00,49.28,49.39,49.24,49.32,45700.0,32.4281,32.5005,32.4018,32.4544,45700.0
2008-02-04 10:00:00,49.31,49.4,49.14,49.39,55300.0,32.4479,32.5071,32.336,32.5005,55300.0
2008-02-04 10:05:00,49.39,49.4,49.26,49.33,37300.0,32.5005,32.5071,32.415,32.461,37300.0
2008-02-04 10:10:00,49.34,49.35,49.27,49.32,25300.0,32.4676,32.4742,32.4215,32.4544,25300.0
2008-02-04 10:15:00,49.31,49.31,49.19,49.22,24800.0,32.4479,32.4479,32.3689,32.3886,24800.0
2008-02-04 10:20:00,49.24,49.32,49.13,49.32,44400.0,32.4018,32.4544,32.3294,32.4544,44400.0
2008-02-04 10:25:00,49.32,49.37,49.26,49.34,37500.0,32.4544,32.4873,32.415,32.4676,37500.0
2008-02-04 10:30:00,49.34,49.35,49.16,49.16,39000.0,32.4676,32.4742,32.3492,32.3492,39000.0
2008-02-04 10:35:00,49.17,49.3,49.05,49.22,24300.0,32.3557,32.4413,32.2768,32.3886,24300.0
2008-02-04 10:40:00,49.23,49.36,49.21,49.35,29900.0,32.3952,32.4808,32.3821,32.4742,29900.0
2008-02-04 10:45:00,49.35,49.38,49.32,49.32,37200.0,32.4742,32.4939,32.4544,32.4544,37200.0
2008-02-04 10:50:00,49.33,49.35,49.28,49.35,24300.0,32.461,32.4742,32.4281,32.4742,24300.0
2008-02-04 10:55:00,49.35,49.39,49.32,49.32,47400.0,32.4742,32.5005,32.4544,32.4544,47400.0
2008-02-04 11:00:00,49.32,49.4,49.32,49.36,28300.0,32.4544,32.5071,32.4544,32.4808,28300.0
2008-02-04 11:05:00,49.35,49.35,49.27,49.32,35600.0,32.4742,32.4742,32.4215,32.4544,35600.0
2008-02-04 11:10:00,49.32,49.36,49.26,49.29,19900.0,32.4544,32.4808,32.415,32.4347,19900.0
2008-02-04 11:15:00,49.29,49.39,49.29,49.3,38000.0,32.4347,32.5005,32.4347,32.4413,38000.0
2008-02-04 11:20:00,49.29,49.37,49.24,49.25,19100.0,32.4347,32.4873,32.4018,32.4084,19100.0
2008-02-04 11:25:00,49.24,49.27,49.19,49.25,21600.0,32.4018,32.4215,32.3689,32.4084,21600.0
2008-02-04 11:30:00,49.24,49.26,49.18,49.2,17900.0,32.4018,32.415,32.3623,32.3755,17900.0
2008-02-04 11:35:00,49.2,49.28,49.14,49.2,98400.0,32.3755,32.4281,32.336,32.3755,98400.0
2008-02-04 11:40:00,49.21,49.26,49.2,49.25,36600.0,32.3821,32.415,32.3755,32.4084,36600.0
2008-02-04 11:45:00,49.26,49.28,49.23,49.24,31000.0,32.415,32.4281,32.3952,32.4018,31000.0
2008-02-04 11:50:00,49.23,49.29,49.18,49.28,22300.0,32.3952,32.4347,32.3623,32.4281,22300.0
2008-02-04 11:55:00,49.28,49.33,49.27,49.28,37900.0,32.4281,32.461,32.4215,32.4281,37900.0
2008-02-04 12:00:00,49.29,49.29,49.2,49.22,27300.0,32.4347,32.4347,32.3755,32.3886,27300.0
2008-02-04 12:05:00,49.21,49.24,49.2,49.21,25500.0,32.3821,32.4018,32.3755,32.3821,25500.0
2008-02-04 12:10:00,49.2,49.2,49.11,49.15,32500.0,32.3755,32.3755,32.3163,32.3426,32500.0
2008-02-04 12:15:00,49.13,49.17,49.11,49.15,12600.0,32.3294,32.3557,32.3163,32.3426,12600.0
2008-02-04 12:20:00,49.16,49.16,49.0,49.03,25600.0,32.3492,32.3492,32.2439,32.2636,25600.0
2008-02-04 12:25:00,49.03,49.05,48.98,49.01,30500.0,32.2636,32.2768,32.2307,32.2505,30500.0
2008-02-04 12:30:00,49.01,49.13,49.0,49.12,32600.0,32.2505,32.3294,32.2439,32.3228,32600.0
2008-02-04 12:35:00,49.12,49.12,49.03,49.08,26100.0,32.3228,32.3228,32.2636,32.2965,26100.0
2008-02-04 12:40:00,49.09,49.17,49.08,49.16,38200.0,32.3031,32.3557,32.2965,32.3492,38200.0
2008-02-04 12:45:00,49.15,49.16,49.05,49.12,21300.0,32.3426,32.3492,32.2768,32.3228,21300.0
2008-02-04 12:50:00,49.12,49.14,49.01,49.05,22600.0,32.3228,32.336,32.2505,32.2768,22600.0
2008-02-04 12:55:00,49.05,49.15,49.02,49.13,33600.0,32.2768,32.3426,32.257,32.3294,33600.0
2008-02-04 13:00:00,49.12,49.13,48.99,48.99,20000.0,32.3228,32.3294,32.2373,32.2373,20000.0
2008-02-04 13:05:00,49.01,49.06,48.95,49.03,44900.0,32.2505,32.2834,32.211,32.2636,44900.0
2008-02-04 13:10:00,49.03,49.11,49.0,49.05,25100.0,32.2636,32.3163,32.2439,32.2768,25100.0
2008-02-04 13:15:00,49.04,49.06,49.0,49.02,29100.0,32.2702,32.2834,32.2439,32.257,29100.0
2008-02-04 13:20:00,49.02,49.07,49.0,49.07,24800.0,32.257,32.2899,32.2439,32.2899,24800.0
2008-02-04 13:25:00,49.05,49.06,49.0,49.04,36000.0,32.2768,32.2834,32.2439,32.2702,36000.0
2008-02-04 13:30:00,49.03,49.07,49.02,49.05,25000.0,32.2636,32.2899,32.257,32.2768,25000.0
2008-02-04 13:35:00,49.04,49.05,48.98,48.98,33600.0,32.2702,32.2768,32.2307,32.2307,33600.0
2008-02-04 13:40:00,48.99,49.05,48.98,49.0,42500.0,32.2373,32.2768,32.2307,32.2439,42500.0
2008-02-04 13:45:00,49.02,49.07,49.0,49.07,51600.0,32.257,32.2899,32.2439,32.2899,51600.0
2008-02-04 13:50:00,49.07,49.08,49.0,49.03,22700.0,32.2899,32.2965,32.2439,32.2636,22700.0
2008-02-04 13:55:00,49.03,49.04,49.0,49.02,22500.0,32.2636,32.2702,32.2439,32.257,22500.0
2008-02-04 14:00:00,49.01,49.05,48.98,49.01,29700.0,32.2505,32.2768,32.2307,32.2505,29700.0
2008-02-04 14:05:00,49.02,49.02,48.95,48.96,32200.0,32.257,32.257,32.211,32.2176,32200.0
2008-02-04 14:10:00,48.95,49.0,48.93,48.98,24100.0,32.211,32.2439,32.1978,32.2307,24100.0
2008-02-04 14:15:00,48.98,48.99,48.94,48.98,31800.0,32.2307,32.2373,32.2044,32.2307,31800.0
2008-02-04 14:20:00,48.97,49.07,48.93,49.06,26200.0,32.2241,32.2899,32.1978,32.2834,26200.0
2008-02-04 14:25:00,49.06,49.06,48.99,49.02,59100.0,32.2834,32.2834,32.2373,32.257,59100.0
2008-02-04 14:30:00,49.01,49.01,48.79,48.84,42900.0,32.2505,32.2505,32.1057,32.1386,42900.0
2008-02-04 14:35:00,48.84,48.85,48.74,48.74,50900.0,32.1386,32.1452,32.0728,32.0728,50900.0
2008-02-04 14:40:00,48.74,48.83,48.73,48.83,43300.0,32.0728,32.132,32.0662,32.132,43300.0
2008-02-04 14:45:00,48.83,48.9,48.83,48.85,33000.0,32.132,32.1781,32.132,32.1452,33000.0
2008-02-04 14:50:00,48.85,48.88,48.77,48.8,26000.0,32.1452,32.1649,32.0925,32.1123,26000.0
2008-02-04 14:55:00,48.83,48.97,48.74,48.9,38100.0,32.132,32.2241,32.0728,32.1781,38100.0
2008-02-04 15:00:00,48.89,48.93,48.81,48.93,37100.0,32.1715,32.1978,32.1188,32.1978,37100.0
2008-02-04 15:05:00,48.93,48.93,48.86,48.89,36300.0,32.1978,32.1978,32.1517,32.1715,36300.0
2008-02-04 15:10:00,48.9,48.92,48.85,48.9,39000.0,32.1781,32.1912,32.1452,32.1781,39000.0
2008-02-04 15:15:00,48.9,48.92,48.78,48.8,51000.0,32.1781,32.1912,32.0991,32.1123,51000.0
2008-02-04 15:20:00,48.81,48.93,48.79,48.86,55700.0,32.1188,32.1978,32.1057,32.1517,55700.0
2008-02-04 15:25:00,48.86,48.92,48.82,48.91,49500.0,32.1517,32.1912,32.1254,32.1846,49500.0
2008-02-04 15:30:00,48.9,48.95,48.8,48.8,62400.0,32.1781,32.211,32.1123,32.1123,62400.0
2008-02-04 15:35:00,48.8,48.87,48.8,48.84,54500.0,32.1123,32.1583,32.1123,32.1386,54500.0
2008-02-04 15:40:00,48.85,48.96,48.82,48.88,38600.0,32.1452,32.2176,32.1254,32.1649,38600.0
2008-02-04 15:45:00,48.87,48.92,48.82,48.86,33300.0,32.1583,32.1912,32.1254,32.1517,33300.0
2008-02-04 15:50:00,48.85,48.93,48.85,48.92,52800.0,32.1452,32.1978,32.1452,32.1912,52800.0
2008-02-04 15:55:00,48.92,48.92,48.65,48.77,115300.0,32.1912,32.1912,32.0136,32.0925,115300.0
2008-02-05 09:30:00,47.93,49.22,47.12,48.92,8900.0,31.5398,32.3886,31.0068,32.1912,8900.0
2008-02-05 09:35:00,48.82,48.82,47.47,47.9,105500.0,32.1254,32.1254,31.2371,31.52,105500.0
2008-02-05 09:40:00,47.92,48.46,47.9,48.0,83900.0,31.5332,31.8885,31.52,31.5858,83900.0
2008-02-05 09:45:00,48.08,48.08,47.75,47.77,32300.0,31.6385,31.6385,31.4213,31.4345,32300.0
2008-02-05 09:50:00,47.78,48.11,47.78,48.06,34100.0,31.4411,31.6582,31.4411,31.6253,34100.0
2008-02-05 09:55:00,48.04,48.25,48.04,48.17,82700.0,31.6122,31.7503,31.6122,31.6977,82700.0
2008-02-05 10:00:00,48.16,48.19,48.01,48.01,53500.0,31.6911,31.7109,31.5924,31.5924,53500.0
2008-02-05 10:05:00,48.03,48.15,47.95,48.0,66100.0,31.6056,31.6845,31.5529,31.5858,66100.0
2008-02-05 10:10:00,48.0,48.0,47.9,47.92,45400.0,31.5858,31.5858,31.52,31.5332,45400.0
2008-02-05 10:15:00,47.91,48.14,47.9,47.97,66000.0,31.5266,31.678,31.52,31.5661,66000.0
2008-02-05 10:20:00,47.96,48.15,47.91,48.01,73700.0,31.5595,31.6845,31.5266,31.5924,73700.0
2008-02-05 10:25:00,47.99,48.38,47.93,48.38,50700.0,31.5793,31.8359,31.5398,31.8359,50700.0
2008-02-05 10:30:00,48.37,48.43,48.05,48.08,51000.0,31.8293,31.8688,31.6187,31.6385,51000.0
2008-02-05 10:35:00,48.07,48.1,48.0,48.08,21500.0,31.6319,31.6516,31.5858,31.6385,21500.0
2008-02-05 10:40:00,48.08,48.11,48.0,48.0,28200.0,31.6385,31.6582,31.5858,31.5858,28200.0
2008-02-05 10:45:00,48.01,48.04,47.9,47.9,84500.0,31.5924,31.6122,31.52,31.52,84500.0
2008-02-05 10:50:00,47.9,47.93,47.72,47.75,46800.0,31.52,31.5398,31.4016,31.4213,46800.0
2008-02-05 10:55:00,47.75,47.9,47.7,47.73,70100.0,31.4213,31.52,31.3884,31.4082,70100.0
2008-02-05 11:00:00,47.73,47.76,47.68,47.73,44600.0,31.4082,31.4279,31.3753,31.4082,44600.0
2008-02-05 11:05:00,47.73,47.73,47.54,47.55,102000.0,31.4082,31.4082,31.2831,31.2897,102000.0
2008-02-05 11:10:00,47.55,47.55,47.46,47.48,69400.0,31.2897,31.2897,31.2305,31.2437,69400.0
2008-02-05 11:15:00,47.49,47.57,47.46,47.48,31200.0,31.2502,31.3029,31.2305,31.2437,31200.0
2008-02-05 11:20:00,47.48,47.56,47.46,47.49,69400.0,31.2437,31.2963,31.2305,31.2502,69400.0
2008-02-05 11:25:00,47.48,47.56,47.48,47.55,31500.0,31.2437,31.2963,31.2437,31.2897,31500.0
2008-02-05 11:30:00,47.53,47.65,47.49,47.52,46600.0,31.2766,31.3555,31.2502,31.27,46600.0
2008-02-05 11:35:00,47.54,47.8,47.54,47.76,28500.0,31.2831,31.4542,31.2831,31.4279,28500.0
2008-02-05 11:40:00,47.76,47.78,47.63,47.65,17000.0,31.4279,31.4411,31.3424,31.3555,17000.0
2008-02-05 11:45:00,47.66,47.98,47.66,47.88,28900.0,31.3621,31.5727,31.3621,31.5069,28900.0
2008-02-05 11:50:00,47.86,47.86,47.68,47.72,18900.0,31.4937,31.4937,31.3753,31.4016,18900.0
2008-02-05 11:55:00,47.73,47.91,47.73,47.83,14900.0,31.4082,31.5266,31.4082,31.474,14900.0
2008-02-05 12:00:00,47.84,47.88,47.67,47.68,16700.0,31.4805,31.5069,31.3687,31.3753,16700.0
2008-02-05 12:05:00,47.69,47.73,47.63,47.65,20700.0,31.3818,31.4082,31.3424,31.3555,20700.0
2008-02-05 12:10:00,47.63,47.66,47.55,47.61,24400.0,31.3424,31.3621,31.2897,31.3292,24400.0
2008-02-05 12:15:00,47.64,47.64,47.46,47.56,24400.0,31.3489,31.3489,31.2305,31.2963,24400.0
2008-02-05 12:20:00,47.56,47.56,47.39,47.46,31400.0,31.2963,31.2963,31.1844,31.2305,31400.0
2008-02-05 12:25:00,47.46,47.52,47.4,47.47,48400.0,31.2305,31.27,31.191,31.2371,48400.0
2008-02-05 12:30:00,47.49,47.59,47.45,47.49,20700.0,31.2502,31.316,31.2239,31.2502,20700.0
2008-02-05 12:35:00,47.5,47.52,47.26,47.44,32700.0,31.2568,31.27,31.0989,31.2173,32700.0
2008-02-05 12:40:00,47.43,47.56,47.41,47.56,24300.0,31.2108,31.2963,31.1976,31.2963,24300.0
2008-02-05 12:45:00,47.55,47.63,47.45,47.56,21800.0,31.2897,31.3424,31.2239,31.2963,21800.0
2008-02-05 12:50:00,47.55,47.58,47.5,47.52,16800.0,31.2897,31.3095,31.2568,31.27,16800.0
2008-02-05 12:55:00,47.51,47.56,47.45,47.45,13100.0,31.2634,31.2963,31.2239,31.2239,13100.0
2008-02-05 13:00:00,47.45,47.64,47.45,47.51,17900.0,31.2239,31.3489,31.2239,31.2634,17900.0
2008-02-05 13:05:00,47.53,47.55,47.43,47.43,47400.0,31.2766,31.2897,31.2108,31.2108,47400.0
2008-02-05 13:10:00,47.43,47.44,47.26,47.34,41200.0,31.2108,31.2173,31.0989,31.1515,41200.0
2008-02-05 13:15:00,47.36,47.49,47.3,47.47,22600.0,31.1647,31.2502,31.1252,31.2371,22600.0
2008-02-05 13:20:00,47.48,47.56,47.43,47.46,22500.0,31.2437,31.2963,31.2108,31.2305,22500.0
2008-02-05 13:25:00,47.46,47.5,47.39,47.48,16500.0,31.2305,31.2568,31.1844,31.2437,16500.0
2008-02-05 13:30:00,47.48,47.55,47.33,47.37,34300.0,31.2437,31.2897,31.1449,31.1713,34300.0
2008-02-05 13:35:00,47.4,47.5,47.31,47.49,34200.0,31.191,31.2568,31.1318,31.2502,34200.0
2008-02-05 13:40:00,47.48,47.59,47.45,47.45,29400.0,31.2437,31.316,31.2239,31.2239,29400.0
2008-02-05 13:45:00,47.46,47.62,47.44,47.52,50000.0,31.2305,31.3358,31.2173,31.27,50000.0
2008-02-05 13:50:00,47.53,47.65,47.5,47.62,20300.0,31.2766,31.3555,31.2568,31.3358,20300.0
2008-02-05 13:55:00,47.63,47.63,47.5,47.57,21500.0,31.3424,31.3424,31.2568,31.3029,21500.0
2008-02-05 14:00:00,47.58,47.58,47.45,47.52,24900.0,31.3095,31.3095,31.2239,31.27,24900.0
2008-02-05 14:05:00,47.5,47.71,47.45,47.68,34200.0,31.2568,31.395,31.2239,31.3753,34200.0
2008-02-05 14:10:00,47.69,47.72,47.6,47.63,50000.0,31.3818,31.4016,31.3226,31.3424,50000.0
2008-02-05 14:15:00,47.64,47.73,47.61,47.7,24100.0,31.3489,31.4082,31.3292,31.3884,24100.0
2008-02-05 14:20:00,47.73,47.75,47.58,47.73,22500.0,31.4082,31.4213,31.3095,31.4082,22500.0
2008-02-05 14:25:00,47.73,47.75,47.62,47.66,19500.0,31.4082,31.4213,31.3358,31.3621,19500.0
2008-02-05 14:30:00,47.67,47.72,47.59,47.66,17100.0,31.3687,31.4016,31.316,31.3621,17100.0
2008-02-05 14:35:00,47.66,47.8,47.66,47.77,22600.0,31.3621,31.4542,31.3621,31.4345,22600.0
2008-02-05 14:40:00,47.79,47.87,47.77,47.86,53100.0,31.4476,31.5003,31.4345,31.4937,53100.0
2008-02-05 14:45:00,47.86,47.86,47.77,47.83,68000.0,31.4937,31.4937,31.4345,31.474,68000.0
2008-02-05 14:50:00,47.83,47.83,47.7,47.75,65000.0,31.474,31.474,31.3884,31.4213,65000.0
2008-02-05 14:55:00,47.76,47.8,47.64,47.64,28300.0,31.4279,31.4542,31.3489,31.3489,28300.0
2008-02-05 15:00:00,47.65,47.68,47.55,47.58,26900.0,31.3555,31.3753,31.2897,31.3095,26900.0
2008-02-05 15:05:00,47.58,47.63,47.52,47.55,46900.0,31.3095,31.3424,31.27,31.2897,46900.0
2008-02-05 15:10:00,47.56,47.63,47.5,47.62,49600.0,31.2963,31.3424,31.2568,31.3358,49600.0
2008-02-05 15:15:00,47.62,47.73,47.54,47.72,45600.0,31.3358,31.4082,31.2831,31.4016,45600.0
2008-02-05 15:20:00,47.73,47.78,47.56,47.58,68600.0,31.4082,31.4411,31.2963,31.3095,68600.0
2008-02-05 15:25:00,47.59,47.59,47.42,47.56,46800.0,31.316,31.316,31.2042,31.2963,46800.0
2008-02-05 15:30:00,47.53,47.62,47.47,47.6,52800.0,31.2766,31.3358,31.2371,31.3226,52800.0
2008-02-05 15:35:00,47.61,47.76,47.61,47.64,42000.0,31.3292,31.4279,31.3292,31.3489,42000.0
2008-02-05 15:40:00,47.63,47.64,47.26,47.36,100000.0,31.3424,31.3489,31.0989,31.1647,100000.0
2008-02-05 15:45:00,47.36,47.41,47.25,47.28,84900.0,31.1647,31.1976,31.0923,31.112,84900.0
2008-02-05 15:50:00,47.27,47.38,47.23,47.3,101400.0,31.1055,31.1778,31.0791,31.1252,101400.0
2008-02-05 15:55:00,47.3,47.36,47.19,47.23,124900.0,31.1252,31.1647,31.0528,31.0791,124900.0
2008-02-06 09:30:00,47.46,47.59,47.4,47.47,38400.0,31.2305,31.316,31.191,31.2371,38400.0
2008-02-06 09:35:00,47.47,47.61,47.34,47.35,31100.0,31.2371,31.3292,31.1515,31.1581,31100.0
2008-02-06 09:40:00,47.38,47.38,47.0,47.07,37400.0,31.1778,31.1778,30.9278,30.9739,37400.0
2008-02-06 09:45:00,47.07,47.18,46.99,47.14,50400.0,30.9739,31.0462,30.9212,31.0199,50400.0
2008-02-06 09:50:00,47.15,47.15,46.97,47.03,47400.0,31.0265,31.0265,30.9081,30.9475,47400.0
2008-02-06 09:55:00,47.03,47.1,46.93,47.06,48100.0,30.9475,30.9936,30.8817,30.9673,48100.0
2008-02-06 10:00:00,47.05,47.25,47.05,47.22,50900.0,30.9607,31.0923,30.9607,31.0726,50900.0
2008-02-06 10:05:00,47.24,47.29,47.01,47.13,44900.0,31.0857,31.1186,30.9344,31.0133,44900.0
2008-02-06 10:10:00,47.1,47.28,47.1,47.28,24700.0,30.9936,31.112,30.9936,31.112,24700.0
2008-02-06 10:15:00,47.26,47.44,47.21,47.26,31600.0,31.0989,31.2173,31.066,31.0989,31600.0
2008-02-06 10:20:00,47.25,47.31,47.08,47.08,20600.0,31.0923,31.1318,30.9804,30.9804,20600.0
2008-02-06 10:25:00,47.07,47.15,47.01,47.13,20200.0,30.9739,31.0265,30.9344,31.0133,20200.0
2008-02-06 10:30:00,47.12,47.33,47.12,47.27,47100.0,31.0068,31.1449,31.0068,31.1055,47100.0
2008-02-06 10:35:00,47.24,47.44,47.17,47.43,21500.0,31.0857,31.2173,31.0397,31.2108,21500.0
2008-02-06 10:40:00,47.42,47.59,47.39,47.56,33800.0,31.2042,31.316,31.1844,31.2963,33800.0
2008-02-06 10:45:00,47.56,47.7,47.52,47.63,27300.0,31.2963,31.3884,31.27,31.3424,27300.0
2008-02-06 10:50:00,47.63,47.63,47.45,47.5,25700.0,31.3424,31.3424,31.2239,31.2568,25700.0
2008-02-06 10:55:00,47.51,47.56,47.42,47.55,24100.0,31.2634,31.2963,31.2042,31.2897,24100.0
2008-02-06 11:00:00,47.56,47.71,47.49,47.71,30900.0,31.2963,31.395,31.2502,31.395,30900.0
2008-02-06 11:05:00,47.71,47.94,47.65,47.92,39500.0,31.395,31.5464,31.3555,31.5332,39500.0
2008-02-06 11:10:00,47.94,48.0,47.77,47.86,52100.0,31.5464,31.5858,31.4345,31.4937,52100.0
2008-02-06 11:15:00,47.87,47.95,47.8,47.85,28200.0,31.5003,31.5529,31.4542,31.4871,28200.0
2008-02-06 11:20:00,47.86,47.98,47.84,47.98,69500.0,31.4937,31.5727,31.4805,31.5727,69500.0
2008-02-06 11:25:00,47.98,48.03,47.83,47.83,39900.0,31.5727,31.6056,31.474,31.474,39900.0
2008-02-06 11:30:00,47.85,47.93,47.78,47.83,69500.0,31.4871,31.5398,31.4411,31.474,69500.0
2008-02-06 11:35:00,47.83,47.85,47.74,47.74,14500.0,31.474,31.4871,31.4147,31.4147,14500.0
2008-02-06 11:40:00,47.73,47.74,47.69,47.73,14900.0,31.4082,31.4147,31.3818,31.4082,14900.0
2008-02-06 11:45:00,47.73,47.73,47.65,47.65,20400.0,31.4082,31.4082,31.3555,31.3555,20400.0
2008-02-06 11:50:00,47.66,47.66,47.6,47.6,13600.0,31.3621,31.3621,31.3226,31.3226,13600.0
2008-02-06 11:55:00,47.6,47.74,47.6,47.74,14800.0,31.3226,31.4147,31.3226,31.4147,14800.0
2008-02-06 12:00:00,47.74,47.79,47.73,47.73,9800.0,31.4147,31.4476,31.4082,31.4082,9800.0
2008-02-06 12:05:00,47.74,47.85,47.74,47.77,20000.0,31.4147,31.4871,31.4147,31.4345,20000.0
2008-02-06 12:10:00,47.77,47.78,47.65,47.66,25100.0,31.4345,31.4411,31.3555,31.3621,25100.0
2008-02-06 12:15:00,47.66,47.66,47.57,47.59,17700.0,31.3621,31.3621,31.3029,31.316,17700.0
2008-02-06 12:20:00,47.59,47.63,47.55,47.61,19400.0,31.316,31.3424,31.2897,31.3292,19400.0
2008-02-06 12:25:00,47.61,47.63,47.5,47.52,22400.0,31.3292,31.3424,31.2568,31.27,22400.0
2008-02-06 12:30:00,47.52,47.67,47.51,47.6,18800.0,31.27,31.3687,31.2634,31.3226,18800.0
2008-02-06 12:35:00,47.58,47.62,47.53,47.6,9000.0,31.3095,31.3358,31.2766,31.3226,9000.0
2008-02-06 12:40:00,47.6,47.62,47.54,47.55,7200.0,31.3226,31.3358,31.2831,31.2897,7200.0
2008-02-06 12:45:00,47.57,47.59,47.47,47.5,28000.0,31.3029,31.316,31.2371,31.2568,28000.0
2008-02-06 12:50:00,47.5,47.53,47.41,47.48,50600.0,31.2568,31.2766,31.1976,31.2437,50600.0
2008-02-06 12:55:00,47.48,47.5,47.42,47.46,8400.0,31.2437,31.2568,31.2042,31.2305,8400.0
2008-02-06 13:00:00,47.48,47.63,47.41,47.59,21200.0,31.2437,31.3424,31.1976,31.316,21200.0
2008-02-06 13:05:00,47.6,47.63,47.55,47.56,13500.0,31.3226,31.3424,31.2897,31.2963,13500.0
2008-02-06 13:10:00,47.55,47.55,47.41,47.44,17400.0,31.2897,31.2897,31.1976,31.2173,17400.0
2008-02-06 13:15:00,47.44,47.6,47.42,47.57,22200.0,31.2173,31.3226,31.2042,31.3029,22200.0
2008-02-06 13:20:00,47.56,47.61,47.51,47.51,14500.0,31.2963,31.3292,31.2634,31.2634,14500.0
2008-02-06 13:25:00,47.5,47.66,47.49,47.66,19100.0,31.2568,31.3621,31.2502,31.3621,19100.0
2008-02-06 13:30:00,47.67,47.69,47.58,47.65,30400.0,31.3687,31.3818,31.3095,31.3555,30400.0
2008-02-06 13:35:00,47.64,47.65,47.52,47.52,13600.0,31.3489,31.3555,31.27,31.27,13600.0
2008-02-06 13:40:00,47.52,47.53,47.4,47.41,15700.0,31.27,31.2766,31.191,31.1976,15700.0
2008-02-06 13:45:00,47.41,47.49,47.4,47.49,9000.0,31.1976,31.2502,31.191,31.2502,9000.0
2008-02-06 13:50:00,47.48,47.57,47.45,47.45,28500.0,31.2437,31.3029,31.2239,31.2239,28500.0
2008-02-06 13:55:00,47.45,47.49,47.39,47.41,24800.0,31.2239,31.2502,31.1844,31.1976,24800.0
2008-02-06 14:00:00,47.42,47.5,47.42,47.5,15400.0,31.2042,31.2568,31.2042,31.2568,15400.0
2008-02-06 14:05:00,47.5,47.5,47.39,47.43,26100.0,31.2568,31.2568,31.1844,31.2108,26100.0
2008-02-06 14:10:00,47.43,47.45,47.32,47.32,49300.0,31.2108,31.2239,31.1384,31.1384,49300.0
2008-02-06 14:15:00,47.31,47.44,47.31,47.35,44200.0,31.1318,31.2173,31.1318,31.1581,44200.0
2008-02-06 14:20:00,47.36,47.41,47.22,47.28,23400.0,31.1647,31.1976,31.0726,31.112,23400.0
2008-02-06 14:25:00,47.29,47.46,47.29,47.39,20800.0,31.1186,31.2305,31.1186,31.1844,20800.0
2008-02-06 14:30:00,47.4,47.41,47.29,47.32,23700.0,31.191,31.1976,31.1186,31.1384,23700.0
2008-02-06 14:35:00,47.3,47.46,47.3,47.46,17500.0,31.1252,31.2305,31.1252,31.2305,17500.0
2008-02-06 14:40:00,47.45,47.53,47.39,47.52,26100.0,31.2239,31.2766,31.1844,31.27,26100.0
2008-02-06 14:45:00,47.53,47.69,47.5,47.6,38500.0,31.2766,31.3818,31.2568,31.3226,38500.0
2008-02-06 14:50:00,47.61,47.61,47.45,47.56,34300.0,31.3292,31.3292,31.2239,31.2963,34300.0
2008-02-06 14:55:00,47.57,47.69,47.5,47.51,25200.0,31.3029,31.3818,31.2568,31.2634,25200.0
2008-02-06 15:00:00,47.49,47.66,47.48,47.63,29100.0,31.2502,31.3621,31.2437,31.3424,29100.0
2008-02-06 15:05:00,47.6,47.81,47.57,47.79,46400.0,31.3226,31.4608,31.3029,31.4476,46400.0
2008-02-06 15:10:00,47.79,47.82,47.64,47.7,36900.0,31.4476,31.4674,31.3489,31.3884,36900.0
2008-02-06 15:15:00,47.69,47.69,47.4,47.53,76300.0,31.3818,31.3818,31.191,31.2766,76300.0
2008-02-06 15:20:00,47.53,47.53,47.33,47.48,59900.0,31.2766,31.2766,31.1449,31.2437,59900.0
2008-02-06 15:25:00,47.49,47.59,47.48,47.55,42500.0,31.2502,31.316,31.2437,31.2897,42500.0
2008-02-06 15:30:00,47.53,47.57,47.45,47.48,42000.0,31.2766,31.3029,31.2239,31.2437,42000.0
2008-02-06 15:35:00,47.47,47.53,47.35,47.53,40900.0,31.2371,31.2766,31.1581,31.2766,40900.0
2008-02-06 15:40:00,47.55,47.57,47.41,47.42,95700.0,31.2897,31.3029,31.1976,31.2042,95700.0
2008-02-06 15:45:00,47.43,47.51,47.36,47.42,48300.0,31.2108,31.2634,31.1647,31.2042,48300.0
2008-02-06 15:50:00,47.41,47.43,47.25,47.25,57000.0,31.1976,31.2108,31.0923,31.0923,57000.0
2008-02-06 15:55:00,47.25,47.32,47.16,47.27,111100.0,31.0923,31.1384,31.0331,31.1055,111100.0
2008-02-07 09:30:00,47.0,47.9,47.0,47.9,107100.0,30.9278,31.52,30.9278,31.52,107100.0
2008-02-07 09:35:00,47.91,47.91,47.68,47.78,54500.0,31.5266,31.5266,31.3753,31.4411,54500.0
2008-02-07 09:40:00,47.77,47.79,47.36,47.48,73400.0,31.4345,31.4476,31.1647,31.2437,73400.0
2008-02-07 09:45:00,47.49,47.49,47.27,47.3,40300.0,31.2502,31.2502,31.1055,31.1252,40300.0
2008-02-07 09:50:00,47.31,47.39,47.04,47.1,34900.0,31.1318,31.1844,30.9541,30.9936,34900.0
2008-02-07 09:55:00,47.1,47.56,47.1,47.51,55100.0,30.9936,31.2963,30.9936,31.2634,55100.0
2008-02-07 10:00:00,47.52,48.07,47.42,48.06,71700.0,31.27,31.6319,31.2042,31.6253,71700.0
2008-02-07 10:05:00,48.07,48.37,47.77,47.81,93200.0,31.6319,31.8293,31.4345,31.4608,93200.0
2008-02-07 10:10:00,47.81,47.82,47.54,47.74,65900.0,31.4608,31.4674,31.2831,31.4147,65900.0
2008-02-07 10:15:00,47.74,48.19,47.7,48.19,41700.0,31.4147,31.7109,31.3884,31.7109,41700.0
2008-02-07 10:20:00,48.19,48.34,47.71,47.72,35000.0,31.7109,31.8096,31.395,31.4016,35000.0
2008-02-07 10:25:00,47.73,47.74,47.56,47.72,37300.0,31.4082,31.4147,31.2963,31.4016,37300.0
2008-02-07 10:30:00,47.69,47.72,47.53,47.56,17900.0,31.3818,31.4016,31.2766,31.2963,17900.0
2008-02-07 10:35:00,47.56,47.59,47.35,47.37,46200.0,31.2963,31.316,31.1581,31.1713,46200.0
2008-02-07 10:40:00,47.37,47.44,47.35,47.41,44500.0,31.1713,31.2173,31.1581,31.1976,44500.0
2008-02-07 10:45:00,47.39,47.41,47.25,47.26,24900.0,31.1844,31.1976,31.0923,31.0989,24900.0
2008-02-07 10:50:00,47.26,47.33,47.25,47.32,49800.0,31.0989,31.1449,31.0923,31.1384,49800.0
2008-02-07 10:55:00,47.31,47.4,47.24,47.25,148700.0,31.1318,31.191,31.0857,31.0923,148700.0
2008-02-07 11:00:00,47.24,47.28,47.17,47.18,36200.0,31.0857,31.112,31.0397,31.0462,36200.0
2008-02-07 11:05:00,47.17,47.2,46.98,47.01,52100.0,31.0397,31.0594,30.9146,30.9344,52100.0
2008-02-07 11:10:00,47.01,47.06,46.94,47.03,42800.0,30.9344,30.9673,30.8883,30.9475,42800.0
2008-02-07 11:15:00,47.01,47.05,46.97,46.97,14400.0,30.9344,30.9607,30.9081,30.9081,14400.0
2008-02-07 11:20:00,46.97,47.07,46.96,47.04,19700.0,30.9081,30.9739,30.9015,30.9541,19700.0
2008-02-07 11:25:00,47.05,47.05,46.91,46.93,16400.0,30.9607,30.9607,30.8686,30.8817,16400.0
2008-02-07 11:30:00,46.94,46.99,46.92,46.95,24300.0,30.8883,30.9212,30.8752,30.8949,24300.0
2008-02-07 11:35:00,46.94,46.97,46.75,46.87,43100.0,30.8883,30.9081,30.7633,30.8423,43100.0
2008-02-07 11:40:00,46.87,47.02,46.87,47.01,34300.0,30.8423,30.941,30.8423,30.9344,34300.0
2008-02-07 11:45:00,47.0,47.07,46.94,47.01,28900.0,30.9278,30.9739,30.8883,30.9344,28900.0
2008-02-07 11:50:00,47.02,47.02,46.94,46.97,16500.0,30.941,30.941,30.8883,30.9081,16500.0
2008-02-07 11:55:00,46.96,47.04,46.96,47.03,21800.0,30.9015,30.9541,30.9015,30.9475,21800.0
2008-02-07 12:00:00,47.02,47.03,46.85,46.85,32900.0,30.941,30.9475,30.8291,30.8291,32900.0
2008-02-07 12:05:00,46.85,46.85,46.77,46.81,10500.0,30.8291,30.8291,30.7764,30.8028,10500.0
2008-02-07 12:10:00,46.8,46.8,46.76,46.78,14500.0,30.7962,30.7962,30.7699,30.783,14500.0
2008-02-07 12:15:00,46.8,46.9,46.77,46.84,12100.0,30.7962,30.862,30.7764,30.8225,12100.0
2008-02-07 12:20:00,46.87,46.88,46.84,46.86,11000.0,30.8423,30.8488,30.8225,30.8357,11000.0
2008-02-07 12:25:00,46.86,46.9,46.85,46.89,29300.0,30.8357,30.862,30.8291,30.8554,29300.0
2008-02-07 12:30:00,46.9,47.07,46.85,47.04,23000.0,30.862,30.9739,30.8291,30.9541,23000.0
2008-02-07 12:35:00,47.04,47.06,46.96,47.0,25800.0,30.9541,30.9673,30.9015,30.9278,25800.0
2008-02-07 12:40:00,47.01,47.01,46.88,46.9,19400.0,30.9344,30.9344,30.8488,30.862,19400.0
2008-02-07 12:45:00,46.9,47.01,46.82,46.97,12400.0,30.862,30.9344,30.8093,30.9081,12400.0
2008-02-07 12:50:00,46.96,47.04,46.88,46.98,24200.0,30.9015,30.9541,30.8488,30.9146,24200.0
2008-02-07 12:55:00,46.98,46.98,46.91,46.97,15800.0,30.9146,30.9146,30.8686,30.9081,15800.0
2008-02-07 13:00:00,46.98,47.07,46.93,47.05,22500.0,30.9146,30.9739,30.8817,30.9607,22500.0
2008-02-07 13:05:00,47.0,47.01,46.9,46.93,17500.0,30.9278,30.9344,30.862,30.8817,17500.0
2008-02-07 13:10:00,46.93,46.95,46.91,46.94,19000.0,30.8817,30.8949,30.8686,30.8883,19000.0
2008-02-07 13:15:00,46.93,46.93,46.81,46.83,10400.0,30.8817,30.8817,30.8028,30.8159,10400.0
2008-02-07 13:20:00,46.83,47.01,46.82,46.97,25300.0,30.8159,30.9344,30.8093,30.9081,25300.0
2008-02-07 13:25:00,46.99,47.17,46.99,47.07,19600.0,30.9212,31.0397,30.9212,30.9739,19600.0
2008-02-07 13:30:00,47.07,47.1,46.96,47.05,24100.0,30.9739,30.9936,30.9015,30.9607,24100.0
2008-02-07 13:35:00,47.05,47.05,46.94,47.04,11600.0,30.9607,30.9607,30.8883,30.9541,11600.0
2008-02-07 13:40:00,47.02,47.21,47.02,47.2,14000.0,30.941,31.066,30.941,31.0594,14000.0
2008-02-07 13:45:00,47.22,47.26,47.15,47.19,29000.0,31.0726,31.0989,31.0265,31.0528,29000.0
2008-02-07 13:50:00,47.18,47.28,47.15,47.28,40400.0,31.0462,31.112,31.0265,31.112,40400.0
2008-02-07 13:55:00,47.27,47.45,47.25,47.41,34100.0,31.1055,31.2239,31.0923,31.1976,34100.0
2008-02-07 14:00:00,47.4,47.48,47.37,47.44,83400.0,31.191,31.2437,31.1713,31.2173,83400.0
2008-02-07 14:05:00,47.44,47.62,47.39,47.4,53600.0,31.2173,31.3358,31.1844,31.191,53600.0
2008-02-07 14:10:00,47.41,47.46,47.11,47.13,53900.0,31.1976,31.2305,31.0002,31.0133,53900.0
2008-02-07 14:15:00,47.13,47.21,47.06,47.15,23500.0,31.0133,31.066,30.9673,31.0265,23500.0
2008-02-07 14:20:00,47.13,47.17,47.0,47.11,23600.0,31.0133,31.0397,30.9278,31.0002,23600.0
2008-02-07 14:25:00,47.1,47.24,47.1,47.11,31200.0,30.9936,31.0857,30.9936,31.0002,31200.0
2008-02-07 14:30:00,47.09,47.14,46.85,46.85,75800.0,30.987,31.0199,30.8291,30.8291,75800.0
2008-02-07 14:35:00,46.87,47.0,46.75,46.8,42300.0,30.8423,30.9278,30.7633,30.7962,42300.0
2008-02-07 14:40:00,46.8,46.93,46.76,46.78,31800.0,30.7962,30.8817,30.7699,30.783,31800.0
2008-02-07 14:45:00,46.78,46.95,46.73,46.9,23900.0,30.783,30.8949,30.7501,30.862,23900.0
2008-02-07 14:50:00,46.91,47.0,46.83,46.89,41300.0,30.8686,30.9278,30.8159,30.8554,41300.0
2008-02-07 14:55:00,46.89,47.06,46.83,46.83,64600.0,30.8554,30.9673,30.8159,30.8159,64600.0
2008-02-07 15:00:00,46.82,46.84,46.64,46.74,58700.0,30.8093,30.8225,30.6909,30.7567,58700.0
2008-02-07 15:05:00,46.71,46.77,46.55,46.55,112700.0,30.737,30.7764,30.6317,30.6317,112700.0
2008-02-07 15:10:00,46.55,46.69,46.52,46.64,48000.0,30.6317,30.7238,30.6119,30.6909,48000.0
2008-02-07 15:15:00,46.68,46.77,46.67,46.71,57600.0,30.7172,30.7764,30.7106,30.737,57600.0
2008-02-07 15:20:00,46.7,46.79,46.61,46.66,105700.0,30.7304,30.7896,30.6712,30.7041,105700.0
2008-02-07 15:25:00,46.64,46.9,46.59,46.75,53200.0,30.6909,30.862,30.658,30.7633,53200.0
2008-02-07 15:30:00,46.75,46.96,46.75,46.96,147300.0,30.7633,30.9015,30.7633,30.9015,147300.0
2008-02-07 15:35:00,46.95,47.12,46.87,47.01,195300.0,30.8949,31.0068,30.8423,30.9344,195300.0
2008-02-07 15:40:00,47.02,47.05,46.95,46.96,239600.0,30.941,30.9607,30.8949,30.9015,239600.0
2008-02-07 15:45:00,46.96,47.04,46.85,46.88,159000.0,30.9015,30.9541,30.8291,30.8488,159000.0
2008-02-07 15:50:00,46.89,47.14,46.89,47.12,101400.0,30.8554,31.0199,30.8554,31.0068,101400.0
2008-02-07 15:55:00,47.11,47.3,47.08,47.17,195300.0,31.0002,31.1252,30.9804,31.0397,195300.0
2008-02-08 09:30:00,47.08,47.08,46.5,46.57,51300.0,30.9804,30.9804,30.5988,30.6448,51300.0
2008-02-08 09:35:00,46.56,46.68,46.25,46.45,63500.0,30.6383,30.7172,30.4343,30.5659,63500.0
2008-02-08 09:40:00,46.41,46.55,46.23,46.32,101300.0,30.5396,30.6317,30.4211,30.4803,101300.0
2008-02-08 09:45:00,46.32,46.78,46.32,46.77,84900.0,30.4803,30.783,30.4803,30.7764,84900.0
2008-02-08 09:50:00,46.77,46.82,46.63,46.79,36200.0,30.7764,30.8093,30.6843,30.7896,36200.0
2008-02-08 09:55:00,46.8,46.88,46.71,46.86,29700.0,30.7962,30.8488,30.737,30.8357,29700.0
2008-02-08 10:00:00,46.86,46.87,46.59,46.68,45700.0,30.8357,30.8423,30.658,30.7172,45700.0
2008-02-08 10:05:00,46.68,46.71,46.5,46.52,32300.0,30.7172,30.737,30.5988,30.6119,32300.0
2008-02-08 10:10:00,46.5,46.72,46.5,46.67,76600.0,30.5988,30.7435,30.5988,30.7106,76600.0
2008-02-08 10:15:00,46.68,46.79,46.65,46.7,36500.0,30.7172,30.7896,30.6975,30.7304,36500.0
2008-02-08 10:20:00,46.7,46.86,46.69,46.78,49300.0,30.7304,30.8357,30.7238,30.783,49300.0
2008-02-08 10:25:00,46.78,46.9,46.69,46.69,54600.0,30.783,30.862,30.7238,30.7238,54600.0
2008-02-08 10:30:00,46.7,46.72,46.54,46.56,17700.0,30.7304,30.7435,30.6251,30.6383,17700.0
2008-02-08 10:35:00,46.56,46.59,46.45,46.47,22600.0,30.6383,30.658,30.5659,30.579,22600.0
2008-02-08 10:40:00,46.46,46.47,46.42,46.46,17600.0,30.5725,30.579,30.5461,30.5725,17600.0
2008-02-08 10:45:00,46.47,46.54,46.42,46.45,29500.0,30.579,30.6251,30.5461,30.5659,29500.0
2008-02-08 10:50:00,46.45,46.48,46.4,46.46,23800.0,30.5659,30.5856,30.533,30.5725,23800.0
2008-02-08 10:55:00,46.45,46.51,46.38,46.48,115700.0,30.5659,30.6054,30.5198,30.5856,115700.0
2008-02-08 11:00:00,46.46,46.56,46.45,46.52,46000.0,30.5725,30.6383,30.5659,30.6119,46000.0
2008-02-08 11:05:00,46.52,46.83,46.52,46.83,27900.0,30.6119,30.8159,30.6119,30.8159,27900.0
2008-02-08 11:10:00,46.81,46.84,46.68,46.71,29700.0,30.8028,30.8225,30.7172,30.737,29700.0
2008-02-08 11:15:00,46.7,46.77,46.68,46.69,23900.0,30.7304,30.7764,30.7172,30.7238,23900.0
2008-02-08 11:20:00,46.72,46.72,46.53,46.58,23400.0,30.7435,30.7435,30.6185,30.6514,23400.0
2008-02-08 11:25:00,46.59,46.62,46.54,46.55,29100.0,30.658,30.6777,30.6251,30.6317,29100.0
2008-02-08 11:30:00,46.55,46.64,46.55,46.6,15400.0,30.6317,30.6909,30.6317,30.6646,15400.0
2008-02-08 11:35:00,46.59,46.59,46.51,46.51,18200.0,30.658,30.658,30.6054,30.6054,18200.0
2008-02-08 11:40:00,46.52,46.61,46.51,46.6,23600.0,30.6119,30.6712,30.6054,30.6646,23600.0
2008-02-08 11:45:00,46.59,46.62,46.51,46.58,28800.0,30.658,30.6777,30.6054,30.6514,28800.0
2008-02-08 11:50:00,46.56,46.58,46.53,46.57,20400.0,30.6383,30.6514,30.6185,30.6448,20400.0
2008-02-08 11:55:00,46.58,46.61,46.48,46.54,37300.0,30.6514,30.6712,30.5856,30.6251,37300.0
2008-02-08 12:00:00,46.52,46.54,46.46,46.51,35800.0,30.6119,30.6251,30.5725,30.6054,35800.0
2008-02-08 12:05:00,46.52,46.62,46.51,46.56,29300.0,30.6119,30.6777,30.6054,30.6383,29300.0
2008-02-08 12:10:00,46.55,46.64,46.55,46.6,33500.0,30.6317,30.6909,30.6317,30.6646,33500.0
2008-02-08 12:15:00,46.62,46.63,46.59,46.6,43200.0,30.6777,30.6843,30.658,30.6646,43200.0
2008-02-08 12:20:00,46.61,46.64,46.53,46.61,72900.0,30.6712,30.6909,30.6185,30.6712,72900.0
2008-02-08 12:25:00,46.63,46.79,46.62,46.75,29000.0,30.6843,30.7896,30.6777,30.7633,29000.0
2008-02-08 12:30:00,46.74,46.77,46.59,46.6,31100.0,30.7567,30.7764,30.658,30.6646,31100.0
2008-02-08 12:35:00,46.61,46.66,46.57,46.64,33300.0,30.6712,30.7041,30.6448,30.6909,33300.0
2008-02-08 12:40:00,46.64,46.72,46.61,46.63,22400.0,30.6909,30.7435,30.6712,30.6843,22400.0
2008-02-08 12:45:00,46.65,46.65,46.5,46.56,44800.0,30.6975,30.6975,30.5988,30.6383,44800.0
2008-02-08 12:50:00,46.53,46.56,46.5,46.53,34400.0,30.6185,30.6383,30.5988,30.6185,34400.0
2008-02-08 12:55:00,46.53,46.6,46.51,46.6,24400.0,30.6185,30.6646,30.6054,30.6646,24400.0
2008-02-08 13:00:00,46.59,46.61,46.54,46.56,34900.0,30.658,30.6712,30.6251,30.6383,34900.0
2008-02-08 13:05:00,46.56,46.66,46.55,46.62,44100.0,30.6383,30.7041,30.6317,30.6777,44100.0
2008-02-08 13:10:00,46.61,46.62,46.53,46.54,28100.0,30.6712,30.6777,30.6185,30.6251,28100.0
2008-02-08 13:15:00,46.56,46.57,46.39,46.39,42100.0,30.6383,30.6448,30.5264,30.5264,42100.0
2008-02-08 13:20:00,46.39,46.4,46.29,46.33,30200.0,30.5264,30.533,30.4606,30.4869,30200.0
2008-02-08 13:25:00,46.35,46.44,46.27,46.35,26800.0,30.5001,30.5593,30.4474,30.5001,26800.0
2008-02-08 13:30:00,46.36,46.36,46.28,46.32,35100.0,30.5067,30.5067,30.454,30.4803,35100.0
2008-02-08 13:35:00,46.31,46.31,46.17,46.21,36600.0,30.4737,30.4737,30.3816,30.4079,36600.0
2008-02-08 13:40:00,46.2,46.3,46.15,46.29,45100.0,30.4014,30.4672,30.3685,30.4606,45100.0
2008-02-08 13:45:00,46.29,46.49,46.26,46.47,30000.0,30.4606,30.5922,30.4408,30.579,30000.0
2008-02-08 13:50:00,46.47,46.64,46.44,46.54,35600.0,30.579,30.6909,30.5593,30.6251,35600.0
2008-02-08 13:55:00,46.54,46.64,46.5,46.63,24400.0,30.6251,30.6909,30.5988,30.6843,24400.0
2008-02-08 14:00:00,46.6,46.61,46.47,46.58,43700.0,30.6646,30.6712,30.579,30.6514,43700.0
2008-02-08 14:05:00,46.59,46.66,46.55,46.62,46400.0,30.658,30.7041,30.6317,30.6777,46400.0
2008-02-08 14:10:00,46.63,46.63,46.47,46.48,20500.0,30.6843,30.6843,30.579,30.5856,20500.0
2008-02-08 14:15:00,46.48,46.68,46.45,46.67,23800.0,30.5856,30.7172,30.5659,30.7106,23800.0
2008-02-08 14:20:00,46.68,46.72,46.61,46.67,34700.0,30.7172,30.7435,30.6712,30.7106,34700.0
2008-02-08 14:25:00,46.67,46.8,46.65,46.7,28900.0,30.7106,30.7962,30.6975,30.7304,28900.0
2008-02-08 14:30:00,46.67,46.74,46.62,46.7,40200.0,30.7106,30.7567,30.6777,30.7304,40200.0
2008-02-08 14:35:00,46.7,46.74,46.65,46.71,21300.0,30.7304,30.7567,30.6975,30.737,21300.0
2008-02-08 14:40:00,46.71,46.79,46.63,46.78,34800.0,30.737,30.7896,30.6843,30.783,34800.0
2008-02-08 14:45:00,46.78,46.78,46.66,46.66,40800.0,30.783,30.783,30.7041,30.7041,40800.0
2008-02-08 14:50:00,46.66,46.73,46.66,46.72,35800.0,30.7041,30.7501,30.7041,30.7435,35800.0
2008-02-08 14:55:00,46.74,46.77,46.66,46.66,45700.0,30.7567,30.7764,30.7041,30.7041,45700.0
2008-02-08 15:00:00,46.66,46.69,46.61,46.65,37000.0,30.7041,30.7238,30.6712,30.6975,37000.0
2008-02-08 15:05:00,46.65,46.73,46.64,46.71,47300.0,30.6975,30.7501,30.6909,30.737,47300.0
2008-02-08 15:10:00,46.7,46.76,46.6,46.63,81400.0,30.7304,30.7699,30.6646,30.6843,81400.0
2008-02-08 15:15:00,46.63,46.67,46.55,46.55,64400.0,30.6843,30.7106,30.6317,30.6317,64400.0
2008-02-08 15:20:00,46.54,46.59,46.48,46.56,85300.0,30.6251,30.658,30.5856,30.6383,85300.0
2008-02-08 15:25:00,46.58,46.65,46.55,46.61,28600.0,30.6514,30.6975,30.6317,30.6712,28600.0
2008-02-08 15:30:00,46.63,46.83,46.63,46.81,56000.0,30.6843,30.8159,30.6843,30.8028,56000.0
2008-02-08 15:35:00,46.8,46.81,46.61,46.69,50400.0,30.7962,30.8028,30.6712,30.7238,50400.0
2008-02-08 15:40:00,46.67,46.67,46.55,46.66,71400.0,30.7106,30.7106,30.6317,30.7041,71400.0
2008-02-08 15:45:00,46.66,46.77,46.66,46.68,55400.0,30.7041,30.7764,30.7041,30.7172,55400.0
2008-02-08 15:50:00,46.68,46.69,46.46,46.49,143000.0,30.7172,30.7238,30.5725,30.5922,143000.0
2008-02-08 15:55:00,46.49,46.53,46.36,46.5,149300.0,30.5922,30.6185,30.5067,30.5988,149300.0
2008-02-11 09:30:00,46.46,46.83,46.17,46.17,66000.0,30.5725,30.8159,30.3816,30.3816,66000.0
2008-02-11 09:35:00,46.17,46.34,46.08,46.08,46800.0,30.3816,30.4935,30.3224,30.3224,46800.0
2008-02-11 09:40:00,46.11,46.11,45.77,45.77,69600.0,30.3421,30.3421,30.1184,30.1184,69600.0
2008-02-11 09:45:00,45.78,45.86,45.52,45.75,51200.0,30.125,30.1776,29.9539,30.1052,51200.0
2008-02-11 09:50:00,45.76,45.78,45.55,45.66,52000.0,30.1118,30.125,29.9736,30.046,52000.0
2008-02-11 09:55:00,45.71,45.73,45.51,45.68,59600.0,30.0789,30.0921,29.9473,30.0592,59600.0
2008-02-11 10:00:00,45.65,45.8,45.32,45.42,54000.0,30.0394,30.1381,29.8223,29.8881,54000.0
2008-02-11 10:05:00,45.43,45.47,45.39,45.44,55700.0,29.8947,29.921,29.8684,29.9013,55700.0
2008-02-11 10:10:00,45.42,45.43,45.27,45.35,45300.0,29.8881,29.8947,29.7894,29.842,45300.0
2008-02-11 10:15:00,45.35,45.43,45.25,45.28,41600.0,29.842,29.8947,29.7762,29.796,41600.0
2008-02-11 10:20:00,45.26,45.31,45.18,45.25,68800.0,29.7828,29.8157,29.7302,29.7762,68800.0
2008-02-11 10:25:00,45.26,45.3,45.18,45.28,70800.0,29.7828,29.8091,29.7302,29.796,70800.0
2008-02-11 10:30:00,45.26,45.31,45.17,45.29,20700.0,29.7828,29.8157,29.7236,29.8026,20700.0
2008-02-11 10:35:00,45.29,45.3,45.21,45.22,23100.0,29.8026,29.8091,29.7499,29.7565,23100.0
2008-02-11 10:40:00,45.22,45.25,45.11,45.22,24800.0,29.7565,29.7762,29.6841,29.7565,24800.0
2008-02-11 10:45:00,45.22,45.26,45.21,45.24,29800.0,29.7565,29.7828,29.7499,29.7696,29800.0
2008-02-11 10:50:00,45.25,45.35,45.2,45.33,29800.0,29.7762,29.842,29.7433,29.8289,29800.0
2008-02-11 10:55:00,45.34,45.39,45.33,45.35,21600.0,29.8355,29.8684,29.8289,29.842,21600.0
2008-02-11 11:00:00,45.36,45.45,45.36,45.42,19900.0,29.8486,29.9078,29.8486,29.8881,19900.0
2008-02-11 11:05:00,45.43,45.71,45.42,45.66,44000.0,29.8947,30.0789,29.8881,30.046,44000.0
2008-02-11 11:10:00,45.69,45.78,45.69,45.76,58300.0,30.0658,30.125,30.0658,30.1118,58300.0
2008-02-11 11:15:00,45.76,45.79,45.7,45.78,33300.0,30.1118,30.1316,30.0723,30.125,33300.0
2008-02-11 11:20:00,45.78,45.89,45.76,45.8,25200.0,30.125,30.1974,30.1118,30.1381,25200.0
2008-02-11 11:25:00,45.8,45.81,45.62,45.65,31500.0,30.1381,30.1447,30.0197,30.0394,31500.0
2008-02-11 11:30:00,45.62,45.74,45.58,45.68,30300.0,30.0197,30.0987,29.9934,30.0592,30300.0
2008-02-11 11:35:00,45.69,45.71,45.6,45.67,18900.0,30.0658,30.0789,30.0065,30.0526,18900.0
2008-02-11 11:40:00,45.67,45.77,45.64,45.76,15300.0,30.0526,30.1184,30.0329,30.1118,15300.0
2008-02-11 11:45:00,45.74,45.81,45.71,45.78,32600.0,30.0987,30.1447,30.0789,30.125,32600.0
2008-02-11 11:50:00,45.78,45.8,45.73,45.78,14800.0,30.125,30.1381,30.0921,30.125,14800.0
2008-02-11 11:55:00,45.77,45.77,45.66,45.73,20300.0,30.1184,30.1184,30.046,30.0921,20300.0
2008-02-11 12:00:00,45.75,45.86,45.73,45.83,33600.0,30.1052,30.1776,30.0921,30.1579,33600.0
2008-02-11 12:05:00,45.82,45.97,45.82,45.93,26400.0,30.1513,30.25,30.1513,30.2237,26400.0
2008-02-11 12:10:00,45.92,45.95,45.85,45.9,11800.0,30.2171,30.2369,30.1711,30.204,11800.0
2008-02-11 12:15:00,45.89,45.98,45.85,45.88,30300.0,30.1974,30.2566,30.1711,30.1908,30300.0
2008-02-11 12:20:00,45.88,45.9,45.83,45.86,32900.0,30.1908,30.204,30.1579,30.1776,32900.0
2008-02-11 12:25:00,45.85,45.89,45.83,45.85,21100.0,30.1711,30.1974,30.1579,30.1711,21100.0
2008-02-11 12:30:00,45.85,45.93,45.8,45.9,36900.0,30.1711,30.2237,30.1381,30.204,36900.0
2008-02-11 12:35:00,45.9,46.02,45.87,46.0,27300.0,30.204,30.2829,30.1842,30.2698,27300.0
2008-02-11 12:40:00,46.01,46.05,45.96,46.0,16600.0,30.2763,30.3027,30.2434,30.2698,16600.0
2008-02-11 12:45:00,46.01,46.14,46.0,46.1,31900.0,30.2763,30.3619,30.2698,30.3356,31900.0
2008-02-11 12:50:00,46.1,46.14,46.02,46.11,38800.0,30.3356,30.3619,30.2829,30.3421,38800.0
2008-02-11 12:55:00,46.13,46.13,46.07,46.09,15500.0,30.3553,30.3553,30.3158,30.329,15500.0
2008-02-11 13:00:00,46.09,46.19,46.08,46.15,22500.0,30.329,30.3948,30.3224,30.3685,22500.0
2008-02-11 13:05:00,46.14,46.14,45.98,46.02,27700.0,30.3619,30.3619,30.2566,30.2829,27700.0
2008-02-11 13:10:00,46.03,46.14,45.99,46.08,15100.0,30.2895,30.3619,30.2632,30.3224,15100.0
2008-02-11 13:15:00,46.09,46.1,45.99,46.0,22000.0,30.329,30.3356,30.2632,30.2698,22000.0
2008-02-11 13:20:00,45.98,46.1,45.98,46.02,22600.0,30.2566,30.3356,30.2566,30.2829,22600.0
2008-02-11 13:25:00,46.03,46.15,46.0,46.15,25100.0,30.2895,30.3685,30.2698,30.3685,25100.0
2008-02-11 13:30:00,46.15,46.2,46.06,46.09,26400.0,30.3685,30.4014,30.3092,30.329,26400.0
2008-02-11 13:35:00,46.09,46.09,46.0,46.08,78100.0,30.329,30.329,30.2698,30.3224,78100.0
2008-02-11 13:40:00,46.08,46.12,46.02,46.09,15000.0,30.3224,30.3487,30.2829,30.329,15000.0
2008-02-11 13:45:00,46.09,46.18,46.09,46.18,38700.0,30.329,30.3882,30.329,30.3882,38700.0
2008-02-11 13:50:00,46.17,46.27,46.16,46.2,61200.0,30.3816,30.4474,30.375,30.4014,61200.0
2008-02-11 13:55:00,46.2,46.21,46.13,46.16,14000.0,30.4014,30.4079,30.3553,30.375,14000.0
2008-02-11 14:00:00,46.13,46.13,46.06,46.07,19200.0,30.3553,30.3553,30.3092,30.3158,19200.0
2008-02-11 14:05:00,46.06,46.18,46.05,46.12,16500.0,30.3092,30.3882,30.3027,30.3487,16500.0
2008-02-11 14:10:00,46.12,46.16,46.08,46.13,20900.0,30.3487,30.375,30.3224,30.3553,20900.0
2008-02-11 14:15:00,46.13,46.13,45.98,46.01,41700.0,30.3553,30.3553,30.2566,30.2763,41700.0
2008-02-11 14:20:00,46.02,46.09,45.96,45.99,44200.0,30.2829,30.329,30.2434,30.2632,44200.0
2008-02-11 14:25:00,45.99,45.99,45.8,45.83,61400.0,30.2632,30.2632,30.1381,30.1579,61400.0
2008-02-11 14:30:00,45.86,45.86,45.6,45.6,151400.0,30.1776,30.1776,30.0065,30.0065,151400.0
2008-02-11 14:35:00,45.61,45.71,45.58,45.65,82100.0,30.0131,30.0789,29.9934,30.0394,82100.0
2008-02-11 14:40:00,45.65,45.79,45.65,45.76,81400.0,30.0394,30.1316,30.0394,30.1118,81400.0
2008-02-11 14:45:00,45.8,45.87,45.78,45.86,25200.0,30.1381,30.1842,30.125,30.1776,25200.0
2008-02-11 14:50:00,45.84,45.9,45.82,45.87,35900.0,30.1645,30.204,30.1513,30.1842,35900.0
2008-02-11 14:55:00,45.87,45.88,45.78,45.8,43300.0,30.1842,30.1908,30.125,30.1381,43300.0
2008-02-11 15:00:00,45.79,45.84,45.73,45.84,81600.0,30.1316,30.1645,30.0921,30.1645,81600.0
2008-02-11 15:05:00,45.83,45.91,45.73,45.89,43100.0,30.1579,30.2105,30.0921,30.1974,43100.0
2008-02-11 15:10:00,45.89,46.09,45.89,46.03,105100.0,30.1974,30.329,30.1974,30.2895,105100.0
2008-02-11 15:15:00,46.03,46.07,46.0,46.05,54300.0,30.2895,30.3158,30.2698,30.3027,54300.0
2008-02-11 15:20:00,46.06,46.25,46.05,46.24,73700.0,30.3092,30.4343,30.3027,30.4277,73700.0
2008-02-11 15:25:00,46.25,46.25,46.11,46.17,68800.0,30.4343,30.4343,30.3421,30.3816,68800.0
2008-02-11 15:30:00,46.19,46.2,46.06,46.07,68300.0,30.3948,30.4014,30.3092,30.3158,68300.0
2008-02-11 15:35:00,46.05,46.12,45.92,45.96,100400.0,30.3027,30.3487,30.2171,30.2434,100400.0
2008-02-11 15:40:00,45.96,45.97,45.85,45.9,65300.0,30.2434,30.25,30.1711,30.204,65300.0
2008-02-11 15:45:00,45.92,46.03,45.9,46.03,62600.0,30.2171,30.2895,30.204,30.2895,62600.0
2008-02-11 15:50:00,46.04,46.04,45.94,45.96,59800.0,30.2961,30.2961,30.2303,30.2434,59800.0
2008-02-11 15:55:00,45.95,45.99,45.89,45.91,97900.0,30.2369,30.2632,30.1974,30.2105,97900.0
2008-02-12 09:30:00,46.31,46.62,46.19,46.59,90700.0,30.4737,30.6777,30.3948,30.658,90700.0
2008-02-12 09:35:00,46.59,46.62,46.02,46.2,88900.0,30.658,30.6777,30.2829,30.4014,88900.0
2008-02-12 09:40:00,46.2,46.39,46.12,46.24,82000.0,30.4014,30.5264,30.3487,30.4277,82000.0
2008-02-12 09:45:00,46.22,46.54,46.14,46.44,44000.0,30.4145,30.6251,30.3619,30.5593,44000.0
2008-02-12 09:50:00,46.46,46.56,46.43,46.52,60700.0,30.5725,30.6383,30.5527,30.6119,60700.0
2008-02-12 09:55:00,46.53,46.96,46.52,46.95,66000.0,30.6185,30.9015,30.6119,30.8949,66000.0
2008-02-12 10:00:00,46.96,47.2,46.92,47.1,94400.0,30.9015,31.0594,30.8752,30.9936,94400.0
2008-02-12 10:05:00,47.12,47.12,46.89,46.97,53200.0,31.0068,31.0068,30.8554,30.9081,53200.0
2008-02-12 10:10:00,47.0,47.19,46.98,47.17,61500.0,30.9278,31.0528,30.9146,31.0397,61500.0
2008-02-12 10:15:00,47.17,47.68,47.15,47.64,98800.0,31.0397,31.3753,31.0265,31.3489,98800.0
2008-02-12 10:20:00,47.64,47.83,47.58,47.6,110900.0,31.3489,31.474,31.3095,31.3226,110900.0
2008-02-12 10:25:00,47.6,47.66,47.55,47.61,39500.0,31.3226,31.3621,31.2897,31.3292,39500.0
2008-02-12 10:30:00,47.61,47.61,47.42,47.52,47200.0,31.3292,31.3292,31.2042,31.27,47200.0
2008-02-12 10:35:00,47.5,47.53,47.41,47.41,41300.0,31.2568,31.2766,31.1976,31.1976,41300.0
2008-02-12 10:40:00,47.42,47.42,47.31,47.38,57900.0,31.2042,31.2042,31.1318,31.1778,57900.0
2008-02-12 10:45:00,47.36,47.82,47.36,47.82,129200.0,31.1647,31.4674,31.1647,31.4674,129200.0
2008-02-12 10:50:00,47.82,47.85,47.72,47.76,48700.0,31.4674,31.4871,31.4016,31.4279,48700.0
2008-02-12 10:55:00,47.77,47.8,47.68,47.72,90000.0,31.4345,31.4542,31.3753,31.4016,90000.0
2008-02-12 11:00:00,47.72,47.73,47.63,47.64,83100.0,31.4016,31.4082,31.3424,31.3489,83100.0
2008-02-12 11:05:00,47.65,47.65,47.49,47.54,50400.0,31.3555,31.3555,31.2502,31.2831,50400.0
2008-02-12 11:10:00,47.54,47.59,47.5,47.53,49100.0,31.2831,31.316,31.2568,31.2766,49100.0
2008-02-12 11:15:00,47.54,47.54,47.49,47.5,24600.0,31.2831,31.2831,31.2502,31.2568,24600.0
2008-02-12 11:20:00,47.49,47.52,47.35,47.36,21700.0,31.2502,31.27,31.1581,31.1647,21700.0
2008-02-12 11:25:00,47.39,47.42,47.29,47.4,21000.0,31.1844,31.2042,31.1186,31.191,21000.0
2008-02-12 11:30:00,47.4,47.41,47.31,47.39,18600.0,31.191,31.1976,31.1318,31.1844,18600.0
2008-02-12 11:35:00,47.4,47.49,47.36,47.49,39200.0,31.191,31.2502,31.1647,31.2502,39200.0
2008-02-12 11:40:00,47.49,47.57,47.48,47.52,34200.0,31.2502,31.3029,31.2437,31.27,34200.0
2008-02-12 11:45:00,47.52,47.61,47.5,47.61,22100.0,31.27,31.3292,31.2568,31.3292,22100.0
2008-02-12 11:50:00,47.61,47.62,47.5,47.51,20100.0,31.3292,31.3358,31.2568,31.2634,20100.0
2008-02-12 11:55:00,47.5,47.59,47.5,47.58,15200.0,31.2568,31.316,31.2568,31.3095,15200.0
2008-02-12 12:00:00,47.58,47.58,47.5,47.52,24500.0,31.3095,31.3095,31.2568,31.27,24500.0
2008-02-12 12:05:00,47.52,47.59,47.5,47.57,28200.0,31.27,31.316,31.2568,31.3029,28200.0
2008-02-12 12:10:00,47.59,47.65,47.45,47.55,42600.0,31.316,31.3555,31.2239,31.2897,42600.0
2008-02-12 12:15:00,47.55,47.7,47.52,47.67,54200.0,31.2897,31.3884,31.27,31.3687,54200.0
2008-02-12 12:20:00,47.67,47.67,47.48,47.5,39900.0,31.3687,31.3687,31.2437,31.2568,39900.0
2008-02-12 12:25:00,47.5,47.5,47.33,47.46,44500.0,31.2568,31.2568,31.1449,31.2305,44500.0
2008-02-12 12:30:00,47.46,47.46,47.36,47.4,27200.0,31.2305,31.2305,31.1647,31.191,27200.0
2008-02-12 12:35:00,47.4,47.41,47.29,47.37,17700.0,31.191,31.1976,31.1186,31.1713,17700.0
2008-02-12 12:40:00,47.37,47.41,47.3,47.3,70000.0,31.1713,31.1976,31.1252,31.1252,70000.0
2008-02-12 12:45:00,47.31,47.38,47.27,47.36,26800.0,31.1318,31.1778,31.1055,31.1647,26800.0
2008-02-12 12:50:00,47.36,47.46,47.36,47.41,25400.0,31.1647,31.2305,31.1647,31.1976,25400.0
2008-02-12 12:55:00,47.41,47.45,47.4,47.43,17100.0,31.1976,31.2239,31.191,31.2108,17100.0
2008-02-12 13:00:00,47.44,47.55,47.44,47.54,25300.0,31.2173,31.2897,31.2173,31.2831,25300.0
2008-02-12 13:05:00,47.54,47.54,47.44,47.45,17700.0,31.2831,31.2831,31.2173,31.2239,17700.0
2008-02-12 13:10:00,47.45,47.45,47.38,47.42,22200.0,31.2239,31.2239,31.1778,31.2042,22200.0
2008-02-12 13:15:00,47.42,47.52,47.42,47.49,30000.0,31.2042,31.27,31.2042,31.2502,30000.0
2008-02-12 13:20:00,47.48,47.53,47.47,47.51,24300.0,31.2437,31.2766,31.2371,31.2634,24300.0
2008-02-12 13:25:00,47.51,47.58,47.49,47.53,17400.0,31.2634,31.3095,31.2502,31.2766,17400.0
2008-02-12 13:30:00,47.53,47.54,47.5,47.52,7700.0,31.2766,31.2831,31.2568,31.27,7700.0
2008-02-12 13:35:00,47.52,47.81,47.48,47.8,59600.0,31.27,31.4608,31.2437,31.4542,59600.0
2008-02-12 13:40:00,47.79,47.83,47.75,47.77,27000.0,31.4476,31.474,31.4213,31.4345,27000.0
2008-02-12 13:45:00,47.77,47.84,47.7,47.84,28500.0,31.4345,31.4805,31.3884,31.4805,28500.0
2008-02-12 13:50:00,47.81,47.94,47.81,47.92,59300.0,31.4608,31.5464,31.4608,31.5332,59300.0
2008-02-12 13:55:00,47.92,48.07,47.9,48.07,32500.0,31.5332,31.6319,31.52,31.6319,32500.0
2008-02-12 14:00:00,48.08,48.08,47.88,47.89,37200.0,31.6385,31.6385,31.5069,31.5134,37200.0
2008-02-12 14:05:00,47.88,47.89,47.74,47.75,27800.0,31.5069,31.5134,31.4147,31.4213,27800.0
2008-02-12 14:10:00,47.75,47.82,47.74,47.8,18800.0,31.4213,31.4674,31.4147,31.4542,18800.0
2008-02-12 14:15:00,47.79,47.79,47.59,47.65,56800.0,31.4476,31.4476,31.316,31.3555,56800.0
2008-02-12 14:20:00,47.64,47.7,47.56,47.65,68200.0,31.3489,31.3884,31.2963,31.3555,68200.0
2008-02-12 14:25:00,47.65,47.69,47.62,47.69,34600.0,31.3555,31.3818,31.3358,31.3818,34600.0
2008-02-12 14:30:00,47.69,47.69,47.58,47.6,63700.0,31.3818,31.3818,31.3095,31.3226,63700.0
2008-02-12 14:35:00,47.61,47.65,47.53,47.57,55100.0,31.3292,31.3555,31.2766,31.3029,55100.0
2008-02-12 14:40:00,47.57,47.64,47.51,47.61,51200.0,31.3029,31.3489,31.2634,31.3292,51200.0
2008-02-12 14:45:00,47.62,47.82,47.6,47.81,48400.0,31.3358,31.4674,31.3226,31.4608,48400.0
2008-02-12 14:50:00,47.81,47.84,47.71,47.74,39300.0,31.4608,31.4805,31.395,31.4147,39300.0
2008-02-12 14:55:00,47.74,47.8,47.66,47.78,49500.0,31.4147,31.4542,31.3621,31.4411,49500.0
2008-02-12 15:00:00,47.77,47.78,47.69,47.7,96000.0,31.4345,31.4411,31.3818,31.3884,96000.0
2008-02-12 15:05:00,47.71,47.72,47.57,47.71,106500.0,31.395,31.4016,31.3029,31.395,106500.0
2008-02-12 15:10:00,47.71,47.78,47.68,47.7,67400.0,31.395,31.4411,31.3753,31.3884,67400.0
2008-02-12 15:15:00,47.7,47.83,47.69,47.7,52200.0,31.3884,31.474,31.3818,31.3884,52200.0
2008-02-12 15:20:00,47.7,47.71,47.39,47.39,145100.0,31.3884,31.395,31.1844,31.1844,145100.0
2008-02-12 15:25:00,47.36,47.53,47.25,47.51,88200.0,31.1647,31.2766,31.0923,31.2634,88200.0
2008-02-12 15:30:00,47.51,47.52,47.48,47.5,72100.0,31.2634,31.27,31.2437,31.2568,72100.0
2008-02-12 15:35:00,47.5,47.57,47.45,47.51,150200.0,31.2568,31.3029,31.2239,31.2634,150200.0
2008-02-12 15:40:00,47.51,47.69,47.5,47.65,99700.0,31.2634,31.3818,31.2568,31.3555,99700.0
2008-02-12 15:45:00,47.65,47.91,47.62,47.85,137000.0,31.3555,31.5266,31.3358,31.4871,137000.0
2008-02-12 15:50:00,47.85,47.86,47.57,47.59,96000.0,31.4871,31.4937,31.3029,31.316,96000.0
2008-02-12 15:55:00,47.59,47.73,47.47,47.69,192600.0,31.316,31.4082,31.2371,31.3818,192600.0
2008-02-13 09:30:00,48.44,48.7,47.86,48.16,116400.0,31.8754,32.0465,31.4937,31.6911,116400.0
2008-02-13 09:35:00,48.16,48.3,48.03,48.18,78400.0,31.6911,31.7832,31.6056,31.7043,78400.0
2008-02-13 09:40:00,48.23,48.24,48.07,48.22,81000.0,31.7372,31.7438,31.6319,31.7306,81000.0
2008-02-13 09:45:00,48.22,48.26,48.07,48.08,48500.0,31.7306,31.7569,31.6319,31.6385,48500.0
2008-02-13 09:50:00,48.11,48.11,47.95,47.95,57400.0,31.6582,31.6582,31.5529,31.5529,57400.0
2008-02-13 09:55:00,47.98,47.98,47.74,47.77,38400.0,31.5727,31.5727,31.4147,31.4345,38400.0
2008-02-13 10:00:00,47.77,47.92,47.76,47.76,42000.0,31.4345,31.5332,31.4279,31.4279,42000.0
2008-02-13 10:05:00,47.77,47.86,47.73,47.83,66500.0,31.4345,31.4937,31.4082,31.474,66500.0
2008-02-13 10:10:00,47.83,47.85,47.7,47.73,52300.0,31.474,31.4871,31.3884,31.4082,52300.0
2008-02-13 10:15:00,47.74,47.79,47.62,47.64,36200.0,31.4147,31.4476,31.3358,31.3489,36200.0
2008-02-13 10:20:00,47.65,47.73,47.5,47.51,67900.0,31.3555,31.4082,31.2568,31.2634,67900.0
2008-02-13 10:25:00,47.52,47.57,47.47,47.53,34500.0,31.27,31.3029,31.2371,31.2766,34500.0
2008-02-13 10:30:00,47.53,47.56,47.35,47.47,59200.0,31.2766,31.2963,31.1581,31.2371,59200.0
2008-02-13 10:35:00,47.44,47.57,47.39,47.57,53000.0,31.2173,31.3029,31.1844,31.3029,53000.0
2008-02-13 10:40:00,47.58,47.67,47.52,47.61,72900.0,31.3095,31.3687,31.27,31.3292,72900.0
2008-02-13 10:45:00,47.63,47.68,47.57,47.59,36800.0,31.3424,31.3753,31.3029,31.316,36800.0
2008-02-13 10:50:00,47.59,47.67,47.54,47.64,35400.0,31.316,31.3687,31.2831,31.3489,35400.0
2008-02-13 10:55:00,47.63,47.72,47.61,47.65,43700.0,31.3424,31.4016,31.3292,31.3555,43700.0
2008-02-13 11:00:00,47.66,47.78,47.62,47.78,50200.0,31.3621,31.4411,31.3358,31.4411,50200.0
2008-02-13 11:05:00,47.78,47.78,47.64,47.75,29100.0,31.4411,31.4411,31.3489,31.4213,29100.0
2008-02-13 11:10:00,47.73,47.73,47.54,47.57,17900.0,31.4082,31.4082,31.2831,31.3029,17900.0
2008-02-13 11:15:00,47.57,47.6,47.45,47.45,25800.0,31.3029,31.3226,31.2239,31.2239,25800.0
2008-02-13 11:20:00,47.48,47.55,47.44,47.5,24900.0,31.2437,31.2897,31.2173,31.2568,24900.0
2008-02-13 11:25:00,47.5,47.68,47.49,47.63,46200.0,31.2568,31.3753,31.2502,31.3424,46200.0
2008-02-13 11:30:00,47.64,47.64,47.5,47.58,19900.0,31.3489,31.3489,31.2568,31.3095,19900.0
2008-02-13 11:35:00,47.56,47.56,47.5,47.55,22800.0,31.2963,31.2963,31.2568,31.2897,22800.0
2008-02-13 11:40:00,47.54,47.63,47.53,47.6,18500.0,31.2831,31.3424,31.2766,31.3226,18500.0
2008-02-13 11:45:00,47.6,47.6,47.53,47.55,25300.0,31.3226,31.3226,31.2766,31.2897,25300.0
2008-02-13 11:50:00,47.55,47.55,47.47,47.5,45700.0,31.2897,31.2897,31.2371,31.2568,45700.0
2008-02-13 11:55:00,47.5,47.59,47.47,47.55,33500.0,31.2568,31.316,31.2371,31.2897,33500.0
2008-02-13 12:00:00,47.55,47.63,47.5,47.59,20600.0,31.2897,31.3424,31.2568,31.316,20600.0
2008-02-13 12:05:00,47.62,47.65,47.51,47.64,24700.0,31.3358,31.3555,31.2634,31.3489,24700.0
2008-02-13 12:10:00,47.65,47.69,47.65,47.65,24500.0,31.3555,31.3818,31.3555,31.3555,24500.0
2008-02-13 12:15:00,47.65,47.68,47.61,47.64,25300.0,31.3555,31.3753,31.3292,31.3489,25300.0
2008-02-13 12:20:00,47.65,47.67,47.56,47.63,30100.0,31.3555,31.3687,31.2963,31.3424,30100.0
2008-02-13 12:25:00,47.64,47.64,47.55,47.61,32500.0,31.3489,31.3489,31.2897,31.3292,32500.0
2008-02-13 12:30:00,47.61,47.64,47.59,47.6,14200.0,31.3292,31.3489,31.316,31.3226,14200.0
2008-02-13 12:35:00,47.59,47.65,47.59,47.61,32500.0,31.316,31.3555,31.316,31.3292,32500.0
2008-02-13 12:40:00,47.6,47.61,47.52,47.55,18100.0,31.3226,31.3292,31.27,31.2897,18100.0
2008-02-13 12:45:00,47.55,47.6,47.49,47.57,21900.0,31.2897,31.3226,31.2502,31.3029,21900.0
2008-02-13 12:50:00,47.59,47.63,47.52,47.62,34500.0,31.316,31.3424,31.27,31.3358,34500.0
2008-02-13 12:55:00,47.61,47.61,47.48,47.54,30400.0,31.3292,31.3292,31.2437,31.2831,30400.0
2008-02-13 13:00:00,47.53,47.59,47.47,47.53,38700.0,31.2766,31.316,31.2371,31.2766,38700.0
2008-02-13 13:05:00,47.54,47.71,47.53,47.66,42100.0,31.2831,31.395,31.2766,31.3621,42100.0
2008-02-13 13:10:00,47.64,47.76,47.63,47.76,52300.0,31.3489,31.4279,31.3424,31.4279,52300.0
2008-02-13 13:15:00,47.75,47.83,47.75,47.83,24200.0,31.4213,31.474,31.4213,31.474,24200.0
2008-02-13 13:20:00,47.81,47.92,47.81,47.84,47500.0,31.4608,31.5332,31.4608,31.4805,47500.0
2008-02-13 13:25:00,47.84,47.84,47.64,47.64,64200.0,31.4805,31.4805,31.3489,31.3489,64200.0
2008-02-13 13:30:00,47.65,47.68,47.58,47.63,54600.0,31.3555,31.3753,31.3095,31.3424,54600.0
2008-02-13 13:35:00,47.61,47.64,47.59,47.6,42900.0,31.3292,31.3489,31.316,31.3226,42900.0
2008-02-13 13:40:00,47.59,47.67,47.58,47.65,35200.0,31.316,31.3687,31.3095,31.3555,35200.0
2008-02-13 13:45:00,47.66,47.7,47.61,47.66,25400.0,31.3621,31.3884,31.3292,31.3621,25400.0
2008-02-13 13:50:00,47.66,47.69,47.63,47.63,16900.0,31.3621,31.3818,31.3424,31.3424,16900.0
2008-02-13 13:55:00,47.64,47.64,47.48,47.54,31700.0,31.3489,31.3489,31.2437,31.2831,31700.0
2008-02-13 14:00:00,47.54,47.56,47.48,47.53,35500.0,31.2831,31.2963,31.2437,31.2766,35500.0
2008-02-13 14:05:00,47.54,47.58,47.49,47.51,20000.0,31.2831,31.3095,31.2502,31.2634,20000.0
2008-02-13 14:10:00,47.51,47.51,47.45,47.47,34800.0,31.2634,31.2634,31.2239,31.2371,34800.0
2008-02-13 14:15:00,47.46,47.55,47.46,47.53,43900.0,31.2305,31.2897,31.2305,31.2766,43900.0
2008-02-13 14:20:00,47.53,47.53,47.41,47.44,20900.0,31.2766,31.2766,31.1976,31.2173,20900.0
2008-02-13 14:25:00,47.48,47.5,47.39,47.42,24300.0,31.2437,31.2568,31.1844,31.2042,24300.0
2008-02-13 14:30:00,47.42,47.45,47.34,47.39,28100.0,31.2042,31.2239,31.1515,31.1844,28100.0
2008-02-13 14:35:00,47.38,47.47,47.38,47.47,28600.0,31.1778,31.2371,31.1778,31.2371,28600.0
2008-02-13 14:40:00,47.48,47.54,47.46,47.54,36900.0,31.2437,31.2831,31.2305,31.2831,36900.0
2008-02-13 14:45:00,47.54,47.65,47.53,47.57,40500.0,31.2831,31.3555,31.2766,31.3029,40500.0
2008-02-13 14:50:00,47.56,47.64,47.52,47.64,33400.0,31.2963,31.3489,31.27,31.3489,33400.0
2008-02-13 14:55:00,47.63,47.72,47.59,47.66,33600.0,31.3424,31.4016,31.316,31.3621,33600.0
2008-02-13 15:00:00,47.65,47.74,47.62,47.72,72400.0,31.3555,31.4147,31.3358,31.4016,72400.0
2008-02-13 15:05:00,47.72,47.73,47.62,47.72,65000.0,31.4016,31.4082,31.3358,31.4016,65000.0
2008-02-13 15:10:00,47.71,47.83,47.7,47.79,101300.0,31.395,31.474,31.3884,31.4476,101300.0
2008-02-13 15:15:00,47.8,47.8,47.74,47.74,28500.0,31.4542,31.4542,31.4147,31.4147,28500.0
2008-02-13 15:20:00,47.75,47.9,47.75,47.89,50600.0,31.4213,31.52,31.4213,31.5134,50600.0
2008-02-13 15:25:00,47.89,47.9,47.84,47.86,63500.0,31.5134,31.52,31.4805,31.4937,63500.0
2008-02-13 15:30:00,47.86,47.87,47.8,47.84,79700.0,31.4937,31.5003,31.4542,31.4805,79700.0
2008-02-13 15:35:00,47.84,48.04,47.81,47.98,79500.0,31.4805,31.6122,31.4608,31.5727,79500.0
2008-02-13 15:40:00,47.98,48.06,47.96,48.05,100800.0,31.5727,31.6253,31.5595,31.6187,100800.0
2008-02-13 15:45:00,48.06,48.09,48.01,48.05,58100.0,31.6253,31.6451,31.5924,31.6187,58100.0
2008-02-13 15:50:00,48.05,48.05,47.93,47.94,62500.0,31.6187,31.6187,31.5398,31.5464,62500.0
2008-02-13 15:55:00,47.94,48.01,47.89,47.93,139000.0,31.5464,31.5924,31.5134,31.5398,139000.0
2008-02-14 09:30:00,47.92,47.97,47.65,47.67,98100.0,31.5332,31.5661,31.3555,31.3687,98100.0
2008-02-14 09:35:00,47.66,47.75,47.54,47.55,76800.0,31.3621,31.4213,31.2831,31.2897,76800.0
2008-02-14 09:40:00,47.55,47.65,47.51,47.55,31300.0,31.2897,31.3555,31.2634,31.2897,31300.0
2008-02-14 09:45:00,47.54,47.62,47.42,47.57,55700.0,31.2831,31.3358,31.2042,31.3029,55700.0
2008-02-14 09:50:00,47.56,47.58,47.43,47.53,32100.0,31.2963,31.3095,31.2108,31.2766,32100.0
2008-02-14 09:55:00,47.53,47.62,47.53,47.55,39900.0,31.2766,31.3358,31.2766,31.2897,39900.0
2008-02-14 10:00:00,47.55,47.77,47.51,47.7,75000.0,31.2897,31.4345,31.2634,31.3884,75000.0
2008-02-14 10:05:00,47.7,47.78,47.52,47.53,73200.0,31.3884,31.4411,31.27,31.2766,73200.0
2008-02-14 10:10:00,47.52,47.72,47.47,47.71,24800.0,31.27,31.4016,31.2371,31.395,24800.0
2008-02-14 10:15:00,47.71,47.82,47.64,47.81,20100.0,31.395,31.4674,31.3489,31.4608,20100.0
2008-02-14 10:20:00,47.82,48.25,47.82,48.22,70300.0,31.4674,31.7503,31.4674,31.7306,70300.0
2008-02-14 10:25:00,48.21,48.27,48.14,48.16,41400.0,31.724,31.7635,31.678,31.6911,41400.0
2008-02-14 10:30:00,48.17,48.23,48.08,48.09,30700.0,31.6977,31.7372,31.6385,31.6451,30700.0
2008-02-14 10:35:00,48.09,48.11,48.04,48.07,26200.0,31.6451,31.6582,31.6122,31.6319,26200.0
2008-02-14 10:40:00,48.08,48.16,47.96,47.96,18200.0,31.6385,31.6911,31.5595,31.5595,18200.0
2008-02-14 10:45:00,47.96,48.02,47.93,48.01,18900.0,31.5595,31.599,31.5398,31.5924,18900.0
2008-02-14 10:50:00,48.01,48.02,47.89,47.9,31200.0,31.5924,31.599,31.5134,31.52,31200.0
2008-02-14 10:55:00,47.9,47.95,47.79,47.79,18500.0,31.52,31.5529,31.4476,31.4476,18500.0
2008-02-14 11:00:00,47.79,47.87,47.76,47.83,17500.0,31.4476,31.5003,31.4279,31.474,17500.0
2008-02-14 11:05:00,47.84,47.96,47.83,47.95,25900.0,31.4805,31.5595,31.474,31.5529,25900.0
2008-02-14 11:10:00,47.93,47.98,47.88,47.92,45100.0,31.5398,31.5727,31.5069,31.5332,45100.0
2008-02-14 11:15:00,47.91,47.91,47.77,47.79,39700.0,31.5266,31.5266,31.4345,31.4476,39700.0
2008-02-14 11:20:00,47.79,47.82,47.75,47.78,33900.0,31.4476,31.4674,31.4213,31.4411,33900.0
2008-02-14 11:25:00,47.77,47.8,47.71,47.74,62900.0,31.4345,31.4542,31.395,31.4147,62900.0
2008-02-14 11:30:00,47.74,47.74,47.57,47.62,39100.0,31.4147,31.4147,31.3029,31.3358,39100.0
2008-02-14 11:35:00,47.62,47.63,47.54,47.54,23000.0,31.3358,31.3424,31.2831,31.2831,23000.0
2008-02-14 11:40:00,47.56,47.56,47.4,47.4,58700.0,31.2963,31.2963,31.191,31.191,58700.0
2008-02-14 11:45:00,47.4,47.41,47.33,47.38,30800.0,31.191,31.1976,31.1449,31.1778,30800.0
2008-02-14 11:50:00,47.38,47.42,47.38,47.39,42500.0,31.1778,31.2042,31.1778,31.1844,42500.0
2008-02-14 11:55:00,47.4,47.42,47.39,47.41,37300.0,31.191,31.2042,31.1844,31.1976,37300.0
2008-02-14 12:00:00,47.41,47.41,47.33,47.35,39200.0,31.1976,31.1976,31.1449,31.1581,39200.0
2008-02-14 12:05:00,47.35,47.42,47.33,47.33,21300.0,31.1581,31.2042,31.1449,31.1449,21300.0
2008-02-14 12:10:00,47.34,47.51,47.33,47.51,13300.0,31.1515,31.2634,31.1449,31.2634,13300.0
2008-02-14 12:15:00,47.5,47.51,47.46,47.49,23100.0,31.2568,31.2634,31.2305,31.2502,23100.0
2008-02-14 12:20:00,47.5,47.53,47.47,47.51,21600.0,31.2568,31.2766,31.2371,31.2634,21600.0
2008-02-14 12:25:00,47.51,47.63,47.5,47.63,8200.0,31.2634,31.3424,31.2568,31.3424,8200.0
2008-02-14 12:30:00,47.62,47.65,47.61,47.62,14700.0,31.3358,31.3555,31.3292,31.3358,14700.0
2008-02-14 12:35:00,47.63,47.63,47.62,47.62,12800.0,31.3424,31.3424,31.3358,31.3358,12800.0
2008-02-14 12:40:00,47.63,47.64,47.55,47.59,12500.0,31.3424,31.3489,31.2897,31.316,12500.0
2008-02-14 12:45:00,47.59,47.59,47.54,47.54,12300.0,31.316,31.316,31.2831,31.2831,12300.0
2008-02-14 12:50:00,47.55,47.65,47.53,47.64,7700.0,31.2897,31.3555,31.2766,31.3489,7700.0
2008-02-14 12:55:00,47.64,47.64,47.5,47.5,30100.0,31.3489,31.3489,31.2568,31.2568,30100.0
2008-02-14 13:00:00,47.5,47.51,47.43,47.49,16100.0,31.2568,31.2634,31.2108,31.2502,16100.0
2008-02-14 13:05:00,47.5,47.5,47.37,47.39,32500.0,31.2568,31.2568,31.1713,31.1844,32500.0
2008-02-14 13:10:00,47.4,47.5,47.38,47.38,17600.0,31.191,31.2568,31.1778,31.1778,17600.0
2008-02-14 13:15:00,47.39,47.58,47.36,47.56,36200.0,31.1844,31.3095,31.1647,31.2963,36200.0
2008-02-14 13:20:00,47.57,47.57,47.43,47.46,32800.0,31.3029,31.3029,31.2108,31.2305,32800.0
2008-02-14 13:25:00,47.47,47.47,47.43,47.43,9400.0,31.2371,31.2371,31.2108,31.2108,9400.0
2008-02-14 13:30:00,47.44,47.55,47.44,47.51,12900.0,31.2173,31.2897,31.2173,31.2634,12900.0
2008-02-14 13:35:00,47.52,47.6,47.51,47.57,28100.0,31.27,31.3226,31.2634,31.3029,28100.0
2008-02-14 13:40:00,47.57,47.57,47.52,47.55,13100.0,31.3029,31.3029,31.27,31.2897,13100.0
2008-02-14 13:45:00,47.53,47.54,47.53,47.53,7600.0,31.2766,31.2831,31.2766,31.2766,7600.0
2008-02-14 13:50:00,47.52,47.56,47.45,47.51,11500.0,31.27,31.2963,31.2239,31.2634,11500.0
2008-02-14 13:55:00,47.52,47.61,47.51,47.57,8300.0,31.27,31.3292,31.2634,31.3029,8300.0
2008-02-14 14:00:00,47.57,47.61,47.57,47.59,15800.0,31.3029,31.3292,31.3029,31.316,15800.0
2008-02-14 14:05:00,47.59,47.7,47.59,47.68,26600.0,31.316,31.3884,31.316,31.3753,26600.0
2008-02-14 14:10:00,47.68,47.7,47.64,47.65,22600.0,31.3753,31.3884,31.3489,31.3555,22600.0
2008-02-14 14:15:00,47.65,47.73,47.62,47.73,13600.0,31.3555,31.4082,31.3358,31.4082,13600.0
2008-02-14 14:20:00,47.73,47.8,47.71,47.78,16600.0,31.4082,31.4542,31.395,31.4411,16600.0
2008-02-14 14:25:00,47.77,47.77,47.59,47.64,19300.0,31.4345,31.4345,31.316,31.3489,19300.0
2008-02-14 14:30:00,47.63,47.63,47.58,47.6,12400.0,31.3424,31.3424,31.3095,31.3226,12400.0
2008-02-14 14:35:00,47.61,47.68,47.59,47.63,20800.0,31.3292,31.3753,31.316,31.3424,20800.0
2008-02-14 14:40:00,47.6,47.62,47.56,47.62,20100.0,31.3226,31.3358,31.2963,31.3358,20100.0
2008-02-14 14:45:00,47.62,47.62,47.3,47.36,38100.0,31.3358,31.3358,31.1252,31.1647,38100.0
2008-02-14 14:50:00,47.36,47.55,47.36,47.49,20900.0,31.1647,31.2897,31.1647,31.2502,20900.0
2008-02-14 14:55:00,47.49,47.63,47.48,47.61,26900.0,31.2502,31.3424,31.2437,31.3292,26900.0
2008-02-14 15:00:00,47.61,47.63,47.55,47.55,25700.0,31.3292,31.3424,31.2897,31.2897,25700.0
2008-02-14 15:05:00,47.55,47.62,47.5,47.57,27500.0,31.2897,31.3358,31.2568,31.3029,27500.0
2008-02-14 15:10:00,47.56,47.75,47.56,47.75,28700.0,31.2963,31.4213,31.2963,31.4213,28700.0
2008-02-14 15:15:00,47.76,47.88,47.75,47.88,33800.0,31.4279,31.5069,31.4213,31.5069,33800.0
2008-02-14 15:20:00,47.88,47.9,47.75,47.84,79000.0,31.5069,31.52,31.4213,31.4805,79000.0
2008-02-14 15:25:00,47.84,47.84,47.75,47.81,32300.0,31.4805,31.4805,31.4213,31.4608,32300.0
2008-02-14 15:30:00,47.8,47.87,47.78,47.8,57700.0,31.4542,31.5003,31.4411,31.4542,57700.0
2008-02-14 15:35:00,47.77,47.77,47.61,47.63,50100.0,31.4345,31.4345,31.3292,31.3424,50100.0
2008-02-14 15:40:00,47.64,47.64,47.55,47.6,49800.0,31.3489,31.3489,31.2897,31.3226,49800.0
2008-02-14 15:45:00,47.61,47.61,47.46,47.54,40700.0,31.3292,31.3292,31.2305,31.2831,40700.0
2008-02-14 15:50:00,47.55,47.56,47.39,47.39,63900.0,31.2897,31.2963,31.1844,31.1844,63900.0
2008-02-14 15:55:00,47.39,47.41,47.29,47.33,105100.0,31.1844,31.1976,31.1186,31.1449,105100.0
2008-02-15 09:30:00,46.82,47.43,46.82,47.24,409100.0,30.8093,31.2108,30.8093,31.0857,409100.0
2008-02-15 09:35:00,47.27,47.4,46.84,46.87,67500.0,31.1055,31.191,30.8225,30.8423,67500.0
2008-02-15 09:40:00,46.87,46.93,46.54,46.55,60700.0,30.8423,30.8817,30.6251,30.6317,60700.0
2008-02-15 09:45:00,46.57,46.91,46.55,46.79,58000.0,30.6448,30.8686,30.6317,30.7896,58000.0
2008-02-15 09:50:00,46.8,46.85,46.67,46.68,52200.0,30.7962,30.8291,30.7106,30.7172,52200.0
2008-02-15 09:55:00,46.71,46.71,46.53,46.6,47600.0,30.737,30.737,30.6185,30.6646,47600.0
2008-02-15 10:00:00,46.6,46.64,46.52,46.6,38300.0,30.6646,30.6909,30.6119,30.6646,38300.0
2008-02-15 10:05:00,46.62,46.85,46.6,46.82,58300.0,30.6777,30.8291,30.6646,30.8093,58300.0
2008-02-15 10:10:00,46.8,47.15,46.8,46.94,96300.0,30.7962,31.0265,30.7962,30.8883,96300.0
2008-02-15 10:15:00,46.93,46.97,46.71,46.83,33100.0,30.8817,30.9081,30.737,30.8159,33100.0
2008-02-15 10:20:00,46.84,46.88,46.76,46.78,44900.0,30.8225,30.8488,30.7699,30.783,44900.0
2008-02-15 10:25:00,46.78,46.96,46.78,46.96,51100.0,30.783,30.9015,30.783,30.9015,51100.0
2008-02-15 10:30:00,46.95,47.06,46.94,47.04,40100.0,30.8949,30.9673,30.8883,30.9541,40100.0
2008-02-15 10:35:00,47.04,47.06,46.93,46.99,24000.0,30.9541,30.9673,30.8817,30.9212,24000.0
2008-02-15 10:40:00,46.99,47.0,46.95,46.99,22100.0,30.9212,30.9278,30.8949,30.9212,22100.0
2008-02-15 10:45:00,46.97,47.08,46.97,47.03,21500.0,30.9081,30.9804,30.9081,30.9475,21500.0
2008-02-15 10:50:00,47.02,47.05,46.94,46.98,19700.0,30.941,30.9607,30.8883,30.9146,19700.0
2008-02-15 10:55:00,46.96,47.05,46.95,47.0,41900.0,30.9015,30.9607,30.8949,30.9278,41900.0
2008-02-15 11:00:00,46.98,47.01,46.98,47.0,20600.0,30.9146,30.9344,30.9146,30.9278,20600.0
2008-02-15 11:05:00,46.99,47.05,46.96,47.03,23700.0,30.9212,30.9607,30.9015,30.9475,23700.0
2008-02-15 11:10:00,47.03,47.12,47.03,47.12,14600.0,30.9475,31.0068,30.9475,31.0068,14600.0
2008-02-15 11:15:00,47.11,47.15,47.08,47.08,21500.0,31.0002,31.0265,30.9804,30.9804,21500.0
2008-02-15 11:20:00,47.07,47.08,46.98,47.02,33900.0,30.9739,30.9804,30.9146,30.941,33900.0
2008-02-15 11:25:00,47.04,47.15,47.02,47.15,29900.0,30.9541,31.0265,30.941,31.0265,29900.0
2008-02-15 11:30:00,47.15,47.15,47.1,47.12,24600.0,31.0265,31.0265,30.9936,31.0068,24600.0
2008-02-15 11:35:00,47.11,47.13,46.92,46.94,40900.0,31.0002,31.0133,30.8752,30.8883,40900.0
2008-02-15 11:40:00,46.95,47.02,46.93,47.02,15300.0,30.8949,30.941,30.8817,30.941,15300.0
2008-02-15 11:45:00,47.03,47.06,47.0,47.02,9500.0,30.9475,30.9673,30.9278,30.941,9500.0
2008-02-15 11:50:00,47.01,47.07,47.0,47.0,26800.0,30.9344,30.9739,30.9278,30.9278,26800.0
2008-02-15 11:55:00,47.0,47.03,47.0,47.03,10900.0,30.9278,30.9475,30.9278,30.9475,10900.0
2008-02-15 12:00:00,47.03,47.17,47.02,47.15,50000.0,30.9475,31.0397,30.941,31.0265,50000.0
2008-02-15 12:05:00,47.15,47.16,47.08,47.09,30600.0,31.0265,31.0331,30.9804,30.987,30600.0
2008-02-15 12:10:00,47.09,47.11,47.09,47.09,14300.0,30.987,31.0002,30.987,30.987,14300.0
2008-02-15 12:15:00,47.09,47.11,47.06,47.08,12900.0,30.987,31.0002,30.9673,30.9804,12900.0
2008-02-15 12:20:00,47.08,47.15,46.97,47.02,49400.0,30.9804,31.0265,30.9081,30.941,49400.0
2008-02-15 12:25:00,47.01,47.05,46.98,47.04,23100.0,30.9344,30.9607,30.9146,30.9541,23100.0
2008-02-15 12:30:00,47.04,47.05,46.99,47.03,32500.0,30.9541,30.9607,30.9212,30.9475,32500.0
2008-02-15 12:35:00,47.04,47.16,47.03,47.13,25300.0,30.9541,31.0331,30.9475,31.0133,25300.0
2008-02-15 12:40:00,47.12,47.13,47.06,47.09,22700.0,31.0068,31.0133,30.9673,30.987,22700.0
2008-02-15 12:45:00,47.09,47.17,47.09,47.15,11800.0,30.987,31.0397,30.987,31.0265,11800.0
2008-02-15 12:50:00,47.15,47.18,47.14,47.18,8000.0,31.0265,31.0462,31.0199,31.0462,8000.0
2008-02-15 12:55:00,47.19,47.19,47.1,47.1,25500.0,31.0528,31.0528,30.9936,30.9936,25500.0
2008-02-15 13:00:00,47.11,47.16,47.1,47.12,15300.0,31.0002,31.0331,30.9936,31.0068,15300.0
2008-02-15 13:05:00,47.13,47.21,47.1,47.16,33900.0,31.0133,31.066,30.9936,31.0331,33900.0
2008-02-15 13:10:00,47.16,47.3,47.16,47.28,21000.0,31.0331,31.1252,31.0331,31.112,21000.0
2008-02-15 13:15:00,47.27,47.34,47.26,47.34,15500.0,31.1055,31.1515,31.0989,31.1515,15500.0
2008-02-15 13:20:00,47.34,47.4,47.32,47.36,26100.0,31.1515,31.191,31.1384,31.1647,26100.0
2008-02-15 13:25:00,47.36,47.39,47.34,47.37,17200.0,31.1647,31.1844,31.1515,31.1713,17200.0
2008-02-15 13:30:00,47.38,47.39,47.35,47.36,10700.0,31.1778,31.1844,31.1581,31.1647,10700.0
2008-02-15 13:35:00,47.36,47.39,47.35,47.37,15000.0,31.1647,31.1844,31.1581,31.1713,15000.0
2008-02-15 13:40:00,47.39,47.4,47.35,47.37,14900.0,31.1844,31.191,31.1581,31.1713,14900.0
2008-02-15 13:45:00,47.37,47.39,47.32,47.37,19800.0,31.1713,31.1844,31.1384,31.1713,19800.0
2008-02-15 13:50:00,47.39,47.41,47.33,47.33,40800.0,31.1844,31.1976,31.1449,31.1449,40800.0
2008-02-15 13:55:00,47.33,47.38,47.28,47.38,14400.0,31.1449,31.1778,31.112,31.1778,14400.0
2008-02-15 14:00:00,47.38,47.42,47.34,47.34,26300.0,31.1778,31.2042,31.1515,31.1515,26300.0
2008-02-15 14:05:00,47.35,47.38,47.31,47.36,21000.0,31.1581,31.1778,31.1318,31.1647,21000.0
2008-02-15 14:10:00,47.36,47.43,47.33,47.4,26300.0,31.1647,31.2108,31.1449,31.191,26300.0
2008-02-15 14:15:00,47.4,47.41,47.28,47.3,26100.0,31.191,31.1976,31.112,31.1252,26100.0
2008-02-15 14:20:00,47.3,47.37,47.3,47.35,13500.0,31.1252,31.1713,31.1252,31.1581,13500.0
2008-02-15 14:25:00,47.33,47.38,47.29,47.38,9300.0,31.1449,31.1778,31.1186,31.1778,9300.0
2008-02-15 14:30:00,47.38,47.51,47.38,47.43,23800.0,31.1778,31.2634,31.1778,31.2108,23800.0
2008-02-15 14:35:00,47.43,47.47,47.31,47.4,28100.0,31.2108,31.2371,31.1318,31.191,28100.0
2008-02-15 14:40:00,47.4,47.45,47.4,47.41,18500.0,31.191,31.2239,31.191,31.1976,18500.0
2008-02-15 14:45:00,47.41,47.51,47.4,47.49,24700.0,31.1976,31.2634,31.191,31.2502,24700.0
2008-02-15 14:50:00,47.49,47.55,47.46,47.54,25200.0,31.2502,31.2897,31.2305,31.2831,25200.0
2008-02-15 14:55:00,47.54,47.59,47.49,47.53,22200.0,31.2831,31.316,31.2502,31.2766,22200.0
2008-02-15 15:00:00,47.53,47.59,47.48,47.52,43300.0,31.2766,31.316,31.2437,31.27,43300.0
2008-02-15 15:05:00,47.52,47.66,47.5,47.64,33200.0,31.27,31.3621,31.2568,31.3489,33200.0
2008-02-15 15:10:00,47.64,47.75,47.61,47.73,43200.0,31.3489,31.4213,31.3292,31.4082,43200.0
2008-02-15 15:15:00,47.74,47.76,47.7,47.72,34700.0,31.4147,31.4279,31.3884,31.4016,34700.0
2008-02-15 15:20:00,47.72,47.72,47.64,47.71,49600.0,31.4016,31.4016,31.3489,31.395,49600.0
2008-02-15 15:25:00,47.72,47.72,47.65,47.66,37300.0,31.4016,31.4016,31.3555,31.3621,37300.0
2008-02-15 15:30:00,47.66,47.81,47.65,47.81,60500.0,31.3621,31.4608,31.3555,31.4608,60500.0
2008-02-15 15:35:00,47.81,47.88,47.73,47.88,57600.0,31.4608,31.5069,31.4082,31.5069,57600.0
2008-02-15 15:40:00,47.87,47.91,47.74,47.76,85400.0,31.5003,31.5266,31.4147,31.4279,85400.0
2008-02-15 15:45:00,47.76,47.94,47.76,47.87,71000.0,31.4279,31.5464,31.4279,31.5003,71000.0
2008-02-15 15:50:00,47.88,47.89,47.73,47.73,46400.0,31.5069,31.5134,31.4082,31.4082,46400.0
2008-02-15 15:55:00,47.73,47.85,47.71,47.81,48700.0,31.4082,31.4871,31.395,31.4608,48700.0
2008-02-19 09:30:00,48.6,48.69,48.33,48.55,51000.0,31.9807,32.0399,31.803,31.9478,51000.0
2008-02-19 09:35:00,48.57,48.57,48.23,48.23,55000.0,31.9609,31.9609,31.7372,31.7372,55000.0
2008-02-19 09:40:00,48.22,48.26,48.07,48.25,44200.0,31.7306,31.7569,31.6319,31.7503,44200.0
2008-02-19 09:45:00,48.27,48.34,48.23,48.28,38400.0,31.7635,31.8096,31.7372,31.7701,38400.0
2008-02-19 09:50:00,48.28,48.29,48.1,48.18,25100.0,31.7701,31.7767,31.6516,31.7043,25100.0
2008-02-19 09:55:00,48.19,48.19,47.71,47.78,40600.0,31.7109,31.7109,31.395,31.4411,40600.0
2008-02-19 10:00:00,47.78,48.06,47.77,48.03,46900.0,31.4411,31.6253,31.4345,31.6056,46900.0
2008-02-19 10:05:00,48.02,48.11,47.99,48.07,39500.0,31.599,31.6582,31.5793,31.6319,39500.0
2008-02-19 10:10:00,48.06,48.18,48.06,48.18,40600.0,31.6253,31.7043,31.6253,31.7043,40600.0
2008-02-19 10:15:00,48.17,48.21,48.08,48.14,17700.0,31.6977,31.724,31.6385,31.678,17700.0
2008-02-19 10:20:00,48.13,48.14,47.93,47.94,22700.0,31.6714,31.678,31.5398,31.5464,22700.0
2008-02-19 10:25:00,47.93,47.98,47.83,47.85,25100.0,31.5398,31.5727,31.474,31.4871,25100.0
2008-02-19 10:30:00,47.84,47.86,47.71,47.72,37500.0,31.4805,31.4937,31.395,31.4016,37500.0
2008-02-19 10:35:00,47.71,47.82,47.66,47.76,57900.0,31.395,31.4674,31.3621,31.4279,57900.0
2008-02-19 10:40:00,47.78,48.05,47.78,47.99,101300.0,31.4411,31.6187,31.4411,31.5793,101300.0
2008-02-19 10:45:00,47.99,48.05,47.89,47.89,51300.0,31.5793,31.6187,31.5134,31.5134,51300.0
2008-02-19 10:50:00,47.88,47.99,47.87,47.99,22900.0,31.5069,31.5793,31.5003,31.5793,22900.0
2008-02-19 10:55:00,47.97,48.03,47.95,47.98,27000.0,31.5661,31.6056,31.5529,31.5727,27000.0
2008-02-19 11:00:00,47.99,48.01,47.82,47.83,37200.0,31.5793,31.5924,31.4674,31.474,37200.0
2008-02-19 11:05:00,47.82,47.83,47.67,47.7,39100.0,31.4674,31.474,31.3687,31.3884,39100.0
2008-02-19 11:10:00,47.7,47.71,47.53,47.55,66900.0,31.3884,31.395,31.2766,31.2897,66900.0
2008-02-19 11:15:00,47.57,47.61,47.5,47.53,27600.0,31.3029,31.3292,31.2568,31.2766,27600.0
2008-02-19 11:20:00,47.5,47.67,47.49,47.67,22100.0,31.2568,31.3687,31.2502,31.3687,22100.0
2008-02-19 11:25:00,47.68,47.72,47.66,47.7,19400.0,31.3753,31.4016,31.3621,31.3884,19400.0
2008-02-19 11:30:00,47.71,47.8,47.7,47.78,20000.0,31.395,31.4542,31.3884,31.4411,20000.0
2008-02-19 11:35:00,47.77,47.85,47.77,47.84,19500.0,31.4345,31.4871,31.4345,31.4805,19500.0
2008-02-19 11:40:00,47.83,47.86,47.82,47.85,12700.0,31.474,31.4937,31.4674,31.4871,12700.0
2008-02-19 11:45:00,47.86,47.89,47.82,47.87,15900.0,31.4937,31.5134,31.4674,31.5003,15900.0
2008-02-19 11:50:00,47.86,47.96,47.83,47.96,20400.0,31.4937,31.5595,31.474,31.5595,20400.0
2008-02-19 11:55:00,47.97,48.05,47.96,48.0,18700.0,31.5661,31.6187,31.5595,31.5858,18700.0
2008-02-19 12:00:00,48.0,48.01,47.95,48.0,17300.0,31.5858,31.5924,31.5529,31.5858,17300.0
2008-02-19 12:05:00,48.0,48.06,47.96,48.04,16400.0,31.5858,31.6253,31.5595,31.6122,16400.0
2008-02-19 12:10:00,48.05,48.07,47.98,47.99,11900.0,31.6187,31.6319,31.5727,31.5793,11900.0
2008-02-19 12:15:00,48.0,48.09,47.91,48.09,21400.0,31.5858,31.6451,31.5266,31.6451,21400.0
2008-02-19 12:20:00,48.07,48.11,48.07,48.08,16100.0,31.6319,31.6582,31.6319,31.6385,16100.0
2008-02-19 12:25:00,48.07,48.14,48.03,48.14,24800.0,31.6319,31.678,31.6056,31.678,24800.0
2008-02-19 12:30:00,48.13,48.2,48.05,48.17,40700.0,31.6714,31.7174,31.6187,31.6977,40700.0
2008-02-19 12:35:00,48.16,48.18,48.08,48.1,47300.0,31.6911,31.7043,31.6385,31.6516,47300.0
2008-02-19 12:40:00,48.1,48.1,48.05,48.05,12400.0,31.6516,31.6516,31.6187,31.6187,12400.0
2008-02-19 12:45:00,48.06,48.06,47.95,47.97,26700.0,31.6253,31.6253,31.5529,31.5661,26700.0
2008-02-19 12:50:00,47.96,48.08,47.96,48.04,17400.0,31.5595,31.6385,31.5595,31.6122,17400.0
2008-02-19 12:55:00,48.05,48.09,47.97,48.0,21200.0,31.6187,31.6451,31.5661,31.5858,21200.0
2008-02-19 13:00:00,48.0,48.16,48.0,48.07,19600.0,31.5858,31.6911,31.5858,31.6319,19600.0
2008-02-19 13:05:00,48.07,48.15,48.05,48.13,13600.0,31.6319,31.6845,31.6187,31.6714,13600.0
2008-02-19 13:10:00,48.14,48.17,48.12,48.12,18700.0,31.678,31.6977,31.6648,31.6648,18700.0
2008-02-19 13:15:00,48.11,48.29,48.1,48.26,30100.0,31.6582,31.7767,31.6516,31.7569,30100.0
2008-02-19 13:20:00,48.27,48.3,48.25,48.26,12400.0,31.7635,31.7832,31.7503,31.7569,12400.0
2008-02-19 13:25:00,48.28,48.45,48.26,48.4,29400.0,31.7701,31.882,31.7569,31.849,29400.0
2008-02-19 13:30:00,48.4,48.45,48.35,48.38,31200.0,31.849,31.882,31.8161,31.8359,31200.0
2008-02-19 13:35:00,48.38,48.39,48.35,48.35,21000.0,31.8359,31.8425,31.8161,31.8161,21000.0
2008-02-19 13:40:00,48.36,48.37,48.25,48.25,26700.0,31.8227,31.8293,31.7503,31.7503,26700.0
2008-02-19 13:45:00,48.26,48.29,48.18,48.18,13000.0,31.7569,31.7767,31.7043,31.7043,13000.0
2008-02-19 13:50:00,48.18,48.19,48.13,48.15,15500.0,31.7043,31.7109,31.6714,31.6845,15500.0
2008-02-19 13:55:00,48.15,48.17,48.07,48.09,11900.0,31.6845,31.6977,31.6319,31.6451,11900.0
2008-02-19 14:00:00,48.09,48.21,48.09,48.18,40400.0,31.6451,31.724,31.6451,31.7043,40400.0
2008-02-19 14:05:00,48.2,48.21,48.15,48.2,32500.0,31.7174,31.724,31.6845,31.7174,32500.0
2008-02-19 14:10:00,48.2,48.23,48.16,48.19,23800.0,31.7174,31.7372,31.6911,31.7109,23800.0
2008-02-19 14:15:00,48.19,48.3,48.15,48.29,20100.0,31.7109,31.7832,31.6845,31.7767,20100.0
2008-02-19 14:20:00,48.29,48.3,48.23,48.26,21300.0,31.7767,31.7832,31.7372,31.7569,21300.0
2008-02-19 14:25:00,48.27,48.29,48.13,48.15,30400.0,31.7635,31.7767,31.6714,31.6845,30400.0
2008-02-19 14:30:00,48.15,48.15,48.09,48.09,21000.0,31.6845,31.6845,31.6451,31.6451,21000.0
2008-02-19 14:35:00,48.09,48.13,48.05,48.06,38500.0,31.6451,31.6714,31.6187,31.6253,38500.0
2008-02-19 14:40:00,48.06,48.08,47.97,48.01,43500.0,31.6253,31.6385,31.5661,31.5924,43500.0
2008-02-19 14:45:00,48.01,48.01,47.88,47.94,27800.0,31.5924,31.5924,31.5069,31.5464,27800.0
2008-02-19 14:50:00,47.94,47.95,47.86,47.94,38900.0,31.5464,31.5529,31.4937,31.5464,38900.0
2008-02-19 14:55:00,47.94,47.97,47.88,47.9,42800.0,31.5464,31.5661,31.5069,31.52,42800.0
2008-02-19 15:00:00,47.9,47.9,47.72,47.73,40500.0,31.52,31.52,31.4016,31.4082,40500.0
2008-02-19 15:05:00,47.72,47.87,47.72,47.86,19500.0,31.4016,31.5003,31.4016,31.4937,19500.0
2008-02-19 15:10:00,47.86,47.93,47.81,47.9,29000.0,31.4937,31.5398,31.4608,31.52,29000.0
2008-02-19 15:15:00,47.88,47.89,47.83,47.85,52500.0,31.5069,31.5134,31.474,31.4871,52500.0
2008-02-19 15:20:00,47.85,47.87,47.8,47.82,55200.0,31.4871,31.5003,31.4542,31.4674,55200.0
2008-02-19 15:25:00,47.8,47.87,47.72,47.85,37300.0,31.4542,31.5003,31.4016,31.4871,37300.0
2008-02-19 15:30:00,47.85,47.96,47.84,47.95,35400.0,31.4871,31.5595,31.4805,31.5529,35400.0
2008-02-19 15:35:00,47.94,48.02,47.94,47.98,110100.0,31.5464,31.599,31.5464,31.5727,110100.0
2008-02-19 15:40:00,47.99,48.03,47.96,47.97,75100.0,31.5793,31.6056,31.5595,31.5661,75100.0
2008-02-19 15:45:00,47.98,47.99,47.81,47.82,33300.0,31.5727,31.5793,31.4608,31.4674,33300.0
2008-02-19 15:50:00,47.82,47.87,47.72,47.82,60400.0,31.4674,31.5003,31.4016,31.4674,60400.0
2008-02-19 15:55:00,47.82,47.85,47.78,47.8,49900.0,31.4674,31.4871,31.4411,31.4542,49900.0
2008-02-20 09:30:00,47.36,47.64,47.28,47.45,77300.0,31.1647,31.3489,31.112,31.2239,77300.0
2008-02-20 09:35:00,47.48,47.63,47.48,47.58,33500.0,31.2437,31.3424,31.2437,31.3095,33500.0
2008-02-20 09:40:00,47.57,47.83,47.55,47.79,36900.0,31.3029,31.474,31.2897,31.4476,36900.0
2008-02-20 09:45:00,47.79,47.96,47.72,47.73,26900.0,31.4476,31.5595,31.4016,31.4082,26900.0
2008-02-20 09:50:00,47.73,47.76,47.7,47.75,33000.0,31.4082,31.4279,31.3884,31.4213,33000.0
2008-02-20 09:55:00,47.74,47.75,47.65,47.66,34800.0,31.4147,31.4213,31.3555,31.3621,34800.0
2008-02-20 10:00:00,47.63,47.66,47.55,47.57,26300.0,31.3424,31.3621,31.2897,31.3029,26300.0
2008-02-20 10:05:00,47.57,47.74,47.56,47.69,27800.0,31.3029,31.4147,31.2963,31.3818,27800.0
2008-02-20 10:10:00,47.68,47.7,47.66,47.68,14200.0,31.3753,31.3884,31.3621,31.3753,14200.0
2008-02-20 10:15:00,47.67,47.85,47.64,47.85,18700.0,31.3687,31.4871,31.3489,31.4871,18700.0
2008-02-20 10:20:00,47.87,47.92,47.81,47.87,24400.0,31.5003,31.5332,31.4608,31.5003,24400.0
2008-02-20 10:25:00,47.86,47.88,47.73,47.77,28800.0,31.4937,31.5069,31.4082,31.4345,28800.0
2008-02-20 10:30:00,47.77,47.78,47.69,47.71,19900.0,31.4345,31.4411,31.3818,31.395,19900.0
2008-02-20 10:35:00,47.71,47.71,47.54,47.56,72700.0,31.395,31.395,31.2831,31.2963,72700.0
2008-02-20 10:40:00,47.54,47.72,47.53,47.64,44800.0,31.2831,31.4016,31.2766,31.3489,44800.0
2008-02-20 10:45:00,47.65,47.69,47.55,47.57,47300.0,31.3555,31.3818,31.2897,31.3029,47300.0
2008-02-20 10:50:00,47.58,47.61,47.53,47.56,41500.0,31.3095,31.3292,31.2766,31.2963,41500.0
2008-02-20 10:55:00,47.55,47.63,47.55,47.61,35100.0,31.2897,31.3424,31.2897,31.3292,35100.0
2008-02-20 11:00:00,47.6,47.65,47.59,47.62,27900.0,31.3226,31.3555,31.316,31.3358,27900.0
2008-02-20 11:05:00,47.62,47.62,47.57,47.59,25400.0,31.3358,31.3358,31.3029,31.316,25400.0
2008-02-20 11:10:00,47.57,47.64,47.56,47.58,15700.0,31.3029,31.3489,31.2963,31.3095,15700.0
2008-02-20 11:15:00,47.6,47.75,47.59,47.74,18100.0,31.3226,31.4213,31.316,31.4147,18100.0
2008-02-20 11:20:00,47.74,47.88,47.74,47.83,17600.0,31.4147,31.5069,31.4147,31.474,17600.0
2008-02-20 11:25:00,47.84,47.88,47.74,47.76,23900.0,31.4805,31.5069,31.4147,31.4279,23900.0
2008-02-20 11:30:00,47.75,47.78,47.74,47.75,16900.0,31.4213,31.4411,31.4147,31.4213,16900.0
2008-02-20 11:35:00,47.74,47.77,47.63,47.67,16600.0,31.4147,31.4345,31.3424,31.3687,16600.0
2008-02-20 11:40:00,47.67,47.71,47.66,47.66,7900.0,31.3687,31.395,31.3621,31.3621,7900.0
2008-02-20 11:45:00,47.66,47.76,47.65,47.76,12900.0,31.3621,31.4279,31.3555,31.4279,12900.0
2008-02-20 11:50:00,47.77,47.79,47.75,47.76,15100.0,31.4345,31.4476,31.4213,31.4279,15100.0
2008-02-20 11:55:00,47.78,47.84,47.72,47.73,20300.0,31.4411,31.4805,31.4016,31.4082,20300.0
2008-02-20 12:00:00,47.74,47.95,47.7,47.94,32300.0,31.4147,31.5529,31.3884,31.5464,32300.0
2008-02-20 12:05:00,47.94,48.03,47.81,47.96,33400.0,31.5464,31.6056,31.4608,31.5595,33400.0
2008-02-20 12:10:00,47.96,48.1,47.9,48.06,53700.0,31.5595,31.6516,31.52,31.6253,53700.0
2008-02-20 12:15:00,48.07,48.1,47.95,47.96,32000.0,31.6319,31.6516,31.5529,31.5595,32000.0
2008-02-20 12:20:00,47.95,48.26,47.95,48.15,51000.0,31.5529,31.7569,31.5529,31.6845,51000.0
2008-02-20 12:25:00,48.15,48.21,48.07,48.13,30900.0,31.6845,31.724,31.6319,31.6714,30900.0
2008-02-20 12:30:00,48.13,48.16,48.09,48.09,17500.0,31.6714,31.6911,31.6451,31.6451,17500.0
2008-02-20 12:35:00,48.08,48.17,48.07,48.11,14400.0,31.6385,31.6977,31.6319,31.6582,14400.0
2008-02-20 12:40:00,48.12,48.15,48.1,48.13,18500.0,31.6648,31.6845,31.6516,31.6714,18500.0
2008-02-20 12:45:00,48.14,48.14,47.97,47.98,18000.0,31.678,31.678,31.5661,31.5727,18000.0
2008-02-20 12:50:00,47.98,48.1,47.98,48.03,15400.0,31.5727,31.6516,31.5727,31.6056,15400.0
2008-02-20 12:55:00,48.02,48.1,48.0,48.0,14000.0,31.599,31.6516,31.5858,31.5858,14000.0
2008-02-20 13:00:00,48.0,48.21,48.0,48.2,14100.0,31.5858,31.724,31.5858,31.7174,14100.0
2008-02-20 13:05:00,48.2,48.37,48.14,48.35,37900.0,31.7174,31.8293,31.678,31.8161,37900.0
2008-02-20 13:10:00,48.35,48.45,48.26,48.26,19500.0,31.8161,31.882,31.7569,31.7569,19500.0
2008-02-20 13:15:00,48.27,48.29,48.19,48.21,17800.0,31.7635,31.7767,31.7109,31.724,17800.0
2008-02-20 13:20:00,48.2,48.22,48.02,48.03,21700.0,31.7174,31.7306,31.599,31.6056,21700.0
2008-02-20 13:25:00,48.03,48.07,48.0,48.03,11700.0,31.6056,31.6319,31.5858,31.6056,11700.0
2008-02-20 13:30:00,48.03,48.07,47.99,48.06,24800.0,31.6056,31.6319,31.5793,31.6253,24800.0
2008-02-20 13:35:00,48.06,48.17,48.06,48.11,8800.0,31.6253,31.6977,31.6253,31.6582,8800.0
2008-02-20 13:40:00,48.13,48.26,48.13,48.23,15800.0,31.6714,31.7569,31.6714,31.7372,15800.0
2008-02-20 13:45:00,48.23,48.28,48.21,48.22,11000.0,31.7372,31.7701,31.724,31.7306,11000.0
2008-02-20 13:50:00,48.22,48.39,48.22,48.36,33200.0,31.7306,31.8425,31.7306,31.8227,33200.0
2008-02-20 13:55:00,48.35,48.36,48.18,48.21,36500.0,31.8161,31.8227,31.7043,31.724,36500.0
2008-02-20 14:00:00,48.21,48.41,47.93,48.06,92500.0,31.724,31.8556,31.5398,31.6253,92500.0
2008-02-20 14:05:00,48.07,48.34,48.05,48.11,55700.0,31.6319,31.8096,31.6187,31.6582,55700.0
2008-02-20 14:10:00,48.12,48.19,47.99,48.03,51300.0,31.6648,31.7109,31.5793,31.6056,51300.0
2008-02-20 14:15:00,48.01,48.23,47.94,48.04,38200.0,31.5924,31.7372,31.5464,31.6122,38200.0
2008-02-20 14:20:00,48.02,48.1,47.87,48.01,32700.0,31.599,31.6516,31.5003,31.5924,32700.0
2008-02-20 14:25:00,48.03,48.17,48.02,48.09,32300.0,31.6056,31.6977,31.599,31.6451,32300.0
2008-02-20 14:30:00,48.07,48.2,48.01,48.01,49700.0,31.6319,31.7174,31.5924,31.5924,49700.0
2008-02-20 14:35:00,48.01,48.14,47.96,48.01,18000.0,31.5924,31.678,31.5595,31.5924,18000.0
2008-02-20 14:40:00,48.01,48.14,47.99,48.09,17300.0,31.5924,31.678,31.5793,31.6451,17300.0
2008-02-20 14:45:00,48.09,48.47,48.09,48.47,36400.0,31.6451,31.8951,31.6451,31.8951,36400.0
2008-02-20 14:50:00,48.47,48.47,48.33,48.37,42000.0,31.8951,31.8951,31.803,31.8293,42000.0
2008-02-20 14:55:00,48.38,48.55,48.37,48.46,40600.0,31.8359,31.9478,31.8293,31.8885,40600.0
2008-02-20 15:00:00,48.45,48.49,48.39,48.39,32400.0,31.882,31.9083,31.8425,31.8425,32400.0
2008-02-20 15:05:00,48.39,48.45,48.29,48.3,28900.0,31.8425,31.882,31.7767,31.7832,28900.0
2008-02-20 15:10:00,48.3,48.32,48.19,48.19,113700.0,31.7832,31.7964,31.7109,31.7109,113700.0
2008-02-20 15:15:00,48.2,48.25,48.15,48.21,38700.0,31.7174,31.7503,31.6845,31.724,38700.0
2008-02-20 15:20:00,48.2,48.23,48.1,48.14,57500.0,31.7174,31.7372,31.6516,31.678,57500.0
2008-02-20 15:25:00,48.14,48.2,48.09,48.12,69400.0,31.678,31.7174,31.6451,31.6648,69400.0
2008-02-20 15:30:00,48.12,48.17,48.06,48.06,61800.0,31.6648,31.6977,31.6253,31.6253,61800.0
2008-02-20 15:35:00,48.08,48.09,47.98,48.0,153000.0,31.6385,31.6451,31.5727,31.5858,153000.0
2008-02-20 15:40:00,48.03,48.11,47.79,48.0,159300.0,31.6056,31.6582,31.4476,31.5858,159300.0
2008-02-20 15:45:00,48.01,48.06,47.91,48.01,46600.0,31.5924,31.6253,31.5266,31.5924,46600.0
2008-02-20 15:50:00,48.01,48.07,47.97,48.04,115300.0,31.5924,31.6319,31.5661,31.6122,115300.0
2008-02-20 15:55:00,48.04,48.23,48.04,48.23,152200.0,31.6122,31.7372,31.6122,31.7372,152200.0
2008-02-21 09:30:00,48.15,48.3,48.12,48.3,42300.0,31.6845,31.7832,31.6648,31.7832,42300.0
2008-02-21 09:35:00,48.3,48.45,48.16,48.22,69100.0,31.7832,31.882,31.6911,31.7306,69100.0
2008-02-21 09:40:00,48.19,48.36,48.18,48.27,75700.0,31.7109,31.8227,31.7043,31.7635,75700.0
2008-02-21 09:45:00,48.29,48.3,48.18,48.29,52200.0,31.7767,31.7832,31.7043,31.7767,52200.0
2008-02-21 09:50:00,48.26,48.3,48.15,48.15,51500.0,31.7569,31.7832,31.6845,31.6845,51500.0
2008-02-21 09:55:00,48.15,48.25,48.15,48.25,28100.0,31.6845,31.7503,31.6845,31.7503,28100.0
2008-02-21 10:00:00,48.24,48.24,47.95,48.0,49700.0,31.7438,31.7438,31.5529,31.5858,49700.0
2008-02-21 10:05:00,48.0,48.12,47.98,48.01,33900.0,31.5858,31.6648,31.5727,31.5924,33900.0
2008-02-21 10:10:00,48.01,48.07,47.99,48.05,35800.0,31.5924,31.6319,31.5793,31.6187,35800.0
2008-02-21 10:15:00,48.06,48.28,48.06,48.23,63500.0,31.6253,31.7701,31.6253,31.7372,63500.0
2008-02-21 10:20:00,48.23,48.26,48.16,48.19,33000.0,31.7372,31.7569,31.6911,31.7109,33000.0
2008-02-21 10:25:00,48.19,48.2,48.05,48.1,30700.0,31.7109,31.7174,31.6187,31.6516,30700.0
2008-02-21 10:30:00,48.1,48.16,48.05,48.1,24400.0,31.6516,31.6911,31.6187,31.6516,24400.0
2008-02-21 10:35:00,48.11,48.11,48.03,48.03,14300.0,31.6582,31.6582,31.6056,31.6056,14300.0
2008-02-21 10:40:00,48.03,48.07,48.0,48.01,33800.0,31.6056,31.6319,31.5858,31.5924,33800.0
2008-02-21 10:45:00,48.0,48.12,48.0,48.11,21900.0,31.5858,31.6648,31.5858,31.6582,21900.0
2008-02-21 10:50:00,48.12,48.15,48.0,48.0,58900.0,31.6648,31.6845,31.5858,31.5858,58900.0
2008-02-21 10:55:00,48.0,48.02,47.94,47.95,58500.0,31.5858,31.599,31.5464,31.5529,58500.0
2008-02-21 11:00:00,47.95,48.04,47.95,47.95,117500.0,31.5529,31.6122,31.5529,31.5529,117500.0
2008-02-21 11:05:00,47.95,47.98,47.9,47.97,34300.0,31.5529,31.5727,31.52,31.5661,34300.0
2008-02-21 11:10:00,47.98,48.01,47.93,47.94,34100.0,31.5727,31.5924,31.5398,31.5464,34100.0
2008-02-21 11:15:00,47.92,48.01,47.9,47.94,132900.0,31.5332,31.5924,31.52,31.5464,132900.0
2008-02-21 11:20:00,47.94,47.94,47.8,47.9,38900.0,31.5464,31.5464,31.4542,31.52,38900.0
2008-02-21 11:25:00,47.86,48.02,47.86,47.98,14700.0,31.4937,31.599,31.4937,31.5727,14700.0
2008-02-21 11:30:00,48.0,48.1,47.98,47.99,35000.0,31.5858,31.6516,31.5727,31.5793,35000.0
2008-02-21 11:35:00,48.0,48.04,47.95,47.95,28700.0,31.5858,31.6122,31.5529,31.5529,28700.0
2008-02-21 11:40:00,47.95,48.0,47.93,47.96,16700.0,31.5529,31.5858,31.5398,31.5595,16700.0
2008-02-21 11:45:00,47.98,48.02,47.96,47.99,26300.0,31.5727,31.599,31.5595,31.5793,26300.0
2008-02-21 11:50:00,47.99,48.0,47.91,47.91,14000.0,31.5793,31.5858,31.5266,31.5266,14000.0
2008-02-21 11:55:00,47.92,48.0,47.89,47.95,13300.0,31.5332,31.5858,31.5134,31.5529,13300.0
2008-02-21 12:00:00,47.95,47.96,47.9,47.93,18400.0,31.5529,31.5595,31.52,31.5398,18400.0
2008-02-21 12:05:00,47.93,47.94,47.81,47.84,13600.0,31.5398,31.5464,31.4608,31.4805,13600.0
2008-02-21 12:10:00,47.84,47.85,47.73,47.79,18800.0,31.4805,31.4871,31.4082,31.4476,18800.0
2008-02-21 12:15:00,47.78,47.8,47.68,47.77,28600.0,31.4411,31.4542,31.3753,31.4345,28600.0
2008-02-21 12:20:00,47.77,47.77,47.65,47.67,12300.0,31.4345,31.4345,31.3555,31.3687,12300.0
2008-02-21 12:25:00,47.7,47.79,47.68,47.76,10500.0,31.3884,31.4476,31.3753,31.4279,10500.0
2008-02-21 12:30:00,47.77,47.78,47.63,47.78,32100.0,31.4345,31.4411,31.3424,31.4411,32100.0
2008-02-21 12:35:00,47.8,47.84,47.75,47.75,24500.0,31.4542,31.4805,31.4213,31.4213,24500.0
2008-02-21 12:40:00,47.75,47.84,47.75,47.84,24900.0,31.4213,31.4805,31.4213,31.4805,24900.0
2008-02-21 12:45:00,47.84,47.85,47.76,47.76,11200.0,31.4805,31.4871,31.4279,31.4279,11200.0
2008-02-21 12:50:00,47.75,47.8,47.63,47.72,22400.0,31.4213,31.4542,31.3424,31.4016,22400.0
2008-02-21 12:55:00,47.73,47.76,47.7,47.72,69200.0,31.4082,31.4279,31.3884,31.4016,69200.0
2008-02-21 13:00:00,47.73,47.77,47.67,47.75,30300.0,31.4082,31.4345,31.3687,31.4213,30300.0
2008-02-21 13:05:00,47.74,47.83,47.73,47.76,27500.0,31.4147,31.474,31.4082,31.4279,27500.0
2008-02-21 13:10:00,47.72,47.72,47.52,47.56,22400.0,31.4016,31.4016,31.27,31.2963,22400.0
2008-02-21 13:15:00,47.57,47.62,47.53,47.55,25900.0,31.3029,31.3358,31.2766,31.2897,25900.0
2008-02-21 13:20:00,47.55,47.61,47.45,47.57,28300.0,31.2897,31.3292,31.2239,31.3029,28300.0
2008-02-21 13:25:00,47.57,47.63,47.49,47.63,23500.0,31.3029,31.3424,31.2502,31.3424,23500.0
2008-02-21 13:30:00,47.63,47.63,47.52,47.52,17800.0,31.3424,31.3424,31.27,31.27,17800.0
2008-02-21 13:35:00,47.52,47.56,47.4,47.47,25800.0,31.27,31.2963,31.191,31.2371,25800.0
2008-02-21 13:40:00,47.47,47.47,47.39,47.45,27800.0,31.2371,31.2371,31.1844,31.2239,27800.0
2008-02-21 13:45:00,47.46,47.47,47.36,47.4,45200.0,31.2305,31.2371,31.1647,31.191,45200.0
2008-02-21 13:50:00,47.39,47.49,47.36,47.49,40200.0,31.1844,31.2502,31.1647,31.2502,40200.0
2008-02-21 13:55:00,47.48,47.55,47.44,47.51,29800.0,31.2437,31.2897,31.2173,31.2634,29800.0
2008-02-21 14:00:00,47.53,47.61,47.53,47.56,12000.0,31.2766,31.3292,31.2766,31.2963,12000.0
2008-02-21 14:05:00,47.56,47.58,47.5,47.51,11600.0,31.2963,31.3095,31.2568,31.2634,11600.0
2008-02-21 14:10:00,47.5,47.52,47.3,47.44,140500.0,31.2568,31.27,31.1252,31.2173,140500.0
2008-02-21 14:15:00,47.44,47.55,47.43,47.51,26000.0,31.2173,31.2897,31.2108,31.2634,26000.0
2008-02-21 14:20:00,47.52,47.66,47.51,47.65,36000.0,31.27,31.3621,31.2634,31.3555,36000.0
2008-02-21 14:25:00,47.66,47.71,47.63,47.67,40900.0,31.3621,31.395,31.3424,31.3687,40900.0
2008-02-21 14:30:00,47.66,47.68,47.57,47.57,17400.0,31.3621,31.3753,31.3029,31.3029,17400.0
2008-02-21 14:35:00,47.57,47.61,47.56,47.58,21500.0,31.3029,31.3292,31.2963,31.3095,21500.0
2008-02-21 14:40:00,47.58,47.58,47.49,47.54,36500.0,31.3095,31.3095,31.2502,31.2831,36500.0
2008-02-21 14:45:00,47.54,47.54,47.38,47.43,25500.0,31.2831,31.2831,31.1778,31.2108,25500.0
2008-02-21 14:50:00,47.44,47.46,47.41,47.43,37200.0,31.2173,31.2305,31.1976,31.2108,37200.0
2008-02-21 14:55:00,47.44,47.46,47.36,47.42,21800.0,31.2173,31.2305,31.1647,31.2042,21800.0
2008-02-21 15:00:00,47.42,47.42,47.32,47.32,35700.0,31.2042,31.2042,31.1384,31.1384,35700.0
2008-02-21 15:05:00,47.35,47.35,47.19,47.25,51700.0,31.1581,31.1581,31.0528,31.0923,51700.0
2008-02-21 15:10:00,47.23,47.26,47.18,47.21,44400.0,31.0791,31.0989,31.0462,31.066,44400.0
2008-02-21 15:15:00,47.21,47.29,47.17,47.25,36400.0,31.066,31.1186,31.0397,31.0923,36400.0
2008-02-21 15:20:00,47.22,47.32,47.17,47.26,54900.0,31.0726,31.1384,31.0397,31.0989,54900.0
2008-02-21 15:25:00,47.27,47.36,47.22,47.26,56100.0,31.1055,31.1647,31.0726,31.0989,56100.0
2008-02-21 15:30:00,47.25,47.29,47.2,47.24,75900.0,31.0923,31.1186,31.0594,31.0857,75900.0
2008-02-21 15:35:00,47.24,47.32,47.06,47.08,84400.0,31.0857,31.1384,30.9673,30.9804,84400.0
2008-02-21 15:40:00,47.08,47.17,47.07,47.13,76900.0,30.9804,31.0397,30.9739,31.0133,76900.0
2008-02-21 15:45:00,47.14,47.18,47.07,47.13,42600.0,31.0199,31.0462,30.9739,31.0133,42600.0
2008-02-21 15:50:00,47.13,47.14,46.97,47.0,84200.0,31.0133,31.0199,30.9081,30.9278,84200.0
2008-02-21 15:55:00,47.0,47.11,47.0,47.08,89800.0,30.9278,31.0002,30.9278,30.9804,89800.0
2008-02-22 09:30:00,47.42,47.49,47.28,47.28,26500.0,31.2042,31.2502,31.112,31.112,26500.0
2008-02-22 09:35:00,47.29,47.32,47.15,47.27,32700.0,31.1186,31.1384,31.0265,31.1055,32700.0
2008-02-22 09:40:00,47.27,47.28,47.11,47.12,27200.0,31.1055,31.112,31.0002,31.0068,27200.0
2008-02-22 09:45:00,47.12,47.16,46.96,47.01,55000.0,31.0068,31.0331,30.9015,30.9344,55000.0
2008-02-22 09:50:00,46.97,47.02,46.88,46.94,52900.0,30.9081,30.941,30.8488,30.8883,52900.0
2008-02-22 09:55:00,46.93,46.93,46.81,46.91,48500.0,30.8817,30.8817,30.8028,30.8686,48500.0
2008-02-22 10:00:00,46.91,46.95,46.83,46.94,34900.0,30.8686,30.8949,30.8159,30.8883,34900.0
2008-02-22 10:05:00,46.93,46.95,46.83,46.83,62500.0,30.8817,30.8949,30.8159,30.8159,62500.0
2008-02-22 10:10:00,46.84,46.85,46.8,46.85,28900.0,30.8225,30.8291,30.7962,30.8291,28900.0
2008-02-22 10:15:00,46.85,46.87,46.81,46.84,46200.0,30.8291,30.8423,30.8028,30.8225,46200.0
2008-02-22 10:20:00,46.84,46.84,46.72,46.79,57000.0,30.8225,30.8225,30.7435,30.7896,57000.0
2008-02-22 10:25:00,46.79,46.84,46.66,46.76,37100.0,30.7896,30.8225,30.7041,30.7699,37100.0
2008-02-22 10:30:00,46.76,46.8,46.54,46.54,27700.0,30.7699,30.7962,30.6251,30.6251,27700.0
2008-02-22 10:35:00,46.55,46.61,46.51,46.53,43500.0,30.6317,30.6712,30.6054,30.6185,43500.0
2008-02-22 10:40:00,46.54,46.61,46.5,46.61,46200.0,30.6251,30.6712,30.5988,30.6712,46200.0
2008-02-22 10:45:00,46.6,46.63,46.58,46.62,59100.0,30.6646,30.6843,30.6514,30.6777,59100.0
2008-02-22 10:50:00,46.62,46.75,46.59,46.7,41600.0,30.6777,30.7633,30.658,30.7304,41600.0
2008-02-22 10:55:00,46.71,46.73,46.65,46.68,25700.0,30.737,30.7501,30.6975,30.7172,25700.0
2008-02-22 11:00:00,46.68,46.71,46.65,46.66,20600.0,30.7172,30.737,30.6975,30.7041,20600.0
2008-02-22 11:05:00,46.66,46.7,46.6,46.62,20300.0,30.7041,30.7304,30.6646,30.6777,20300.0
2008-02-22 11:10:00,46.63,46.69,46.61,46.66,12700.0,30.6843,30.7238,30.6712,30.7041,12700.0
2008-02-22 11:15:00,46.68,46.74,46.68,46.71,27600.0,30.7172,30.7567,30.7172,30.737,27600.0
2008-02-22 11:20:00,46.71,46.83,46.7,46.81,21200.0,30.737,30.8159,30.7304,30.8028,21200.0
2008-02-22 11:25:00,46.82,46.84,46.75,46.75,32600.0,30.8093,30.8225,30.7633,30.7633,32600.0
2008-02-22 11:30:00,46.77,46.87,46.75,46.83,16200.0,30.7764,30.8423,30.7633,30.8159,16200.0
2008-02-22 11:35:00,46.82,46.89,46.79,46.89,36400.0,30.8093,30.8554,30.7896,30.8554,36400.0
2008-02-22 11:40:00,46.87,46.92,46.82,46.82,23000.0,30.8423,30.8752,30.8093,30.8093,23000.0
2008-02-22 11:45:00,46.81,46.83,46.75,46.78,29600.0,30.8028,30.8159,30.7633,30.783,29600.0
2008-02-22 11:50:00,46.79,46.86,46.79,46.84,14700.0,30.7896,30.8357,30.7896,30.8225,14700.0
2008-02-22 11:55:00,46.86,46.9,46.85,46.9,24700.0,30.8357,30.862,30.8291,30.862,24700.0
2008-02-22 12:00:00,46.89,46.89,46.8,46.81,12800.0,30.8554,30.8554,30.7962,30.8028,12800.0
2008-02-22 12:05:00,46.81,46.81,46.69,46.72,21900.0,30.8028,30.8028,30.7238,30.7435,21900.0
2008-02-22 12:10:00,46.71,46.71,46.6,46.61,21700.0,30.737,30.737,30.6646,30.6712,21700.0
2008-02-22 12:15:00,46.6,46.63,46.5,46.51,11200.0,30.6646,30.6843,30.5988,30.6054,11200.0
2008-02-22 12:20:00,46.51,46.62,46.47,46.6,27500.0,30.6054,30.6777,30.579,30.6646,27500.0
2008-02-22 12:25:00,46.6,46.66,46.6,46.62,10800.0,30.6646,30.7041,30.6646,30.6777,10800.0
2008-02-22 12:30:00,46.63,46.63,46.54,46.6,15000.0,30.6843,30.6843,30.6251,30.6646,15000.0
2008-02-22 12:35:00,46.6,46.68,46.6,46.65,18600.0,30.6646,30.7172,30.6646,30.6975,18600.0
2008-02-22 12:40:00,46.65,46.67,46.59,46.67,18100.0,30.6975,30.7106,30.658,30.7106,18100.0
2008-02-22 12:45:00,46.67,46.68,46.61,46.64,12600.0,30.7106,30.7172,30.6712,30.6909,12600.0
2008-02-22 12:50:00,46.65,46.66,46.57,46.63,19200.0,30.6975,30.7041,30.6448,30.6843,19200.0
2008-02-22 12:55:00,46.62,46.69,46.6,46.6,14100.0,30.6777,30.7238,30.6646,30.6646,14100.0
2008-02-22 13:00:00,46.6,46.63,46.57,46.57,16200.0,30.6646,30.6843,30.6448,30.6448,16200.0
2008-02-22 13:05:00,46.58,46.63,46.55,46.63,26000.0,30.6514,30.6843,30.6317,30.6843,26000.0
2008-02-22 13:10:00,46.63,46.63,46.56,46.62,14800.0,30.6843,30.6843,30.6383,30.6777,14800.0
2008-02-22 13:15:00,46.62,46.72,46.6,46.66,18800.0,30.6777,30.7435,30.6646,30.7041,18800.0
2008-02-22 13:20:00,46.65,46.7,46.63,46.65,25600.0,30.6975,30.7304,30.6843,30.6975,25600.0
2008-02-22 13:25:00,46.65,46.69,46.57,46.57,27800.0,30.6975,30.7238,30.6448,30.6448,27800.0
2008-02-22 13:30:00,46.56,46.58,46.47,46.55,36700.0,30.6383,30.6514,30.579,30.6317,36700.0
2008-02-22 13:35:00,46.55,46.6,46.55,46.59,37400.0,30.6317,30.6646,30.6317,30.658,37400.0
2008-02-22 13:40:00,46.6,46.63,46.56,46.57,34400.0,30.6646,30.6843,30.6383,30.6448,34400.0
2008-02-22 13:45:00,46.56,46.68,46.55,46.68,22800.0,30.6383,30.7172,30.6317,30.7172,22800.0
2008-02-22 13:50:00,46.68,46.68,46.6,46.66,19300.0,30.7172,30.7172,30.6646,30.7041,19300.0
2008-02-22 13:55:00,46.66,46.75,46.65,46.69,26400.0,30.7041,30.7633,30.6975,30.7238,26400.0
2008-02-22 14:00:00,46.68,46.7,46.58,46.65,43100.0,30.7172,30.7304,30.6514,30.6975,43100.0
2008-02-22 14:05:00,46.65,46.66,46.55,46.62,20800.0,30.6975,30.7041,30.6317,30.6777,20800.0
2008-02-22 14:10:00,46.63,46.66,46.55,46.66,30800.0,30.6843,30.7041,30.6317,30.7041,30800.0
2008-02-22 14:15:00,46.64,46.71,46.57,46.71,22500.0,30.6909,30.737,30.6448,30.737,22500.0
2008-02-22 14:20:00,46.71,46.71,46.65,46.69,24400.0,30.737,30.737,30.6975,30.7238,24400.0
2008-02-22 14:25:00,46.69,46.7,46.65,46.66,31500.0,30.7238,30.7304,30.6975,30.7041,31500.0
2008-02-22 14:30:00,46.66,46.67,46.6,46.62,32900.0,30.7041,30.7106,30.6646,30.6777,32900.0
2008-02-22 14:35:00,46.63,46.7,46.6,46.65,28200.0,30.6843,30.7304,30.6646,30.6975,28200.0
2008-02-22 14:40:00,46.65,46.7,46.61,46.66,19900.0,30.6975,30.7304,30.6712,30.7041,19900.0
2008-02-22 14:45:00,46.65,46.69,46.6,46.69,46900.0,30.6975,30.7238,30.6646,30.7238,46900.0
2008-02-22 14:50:00,46.69,46.7,46.65,46.69,24800.0,30.7238,30.7304,30.6975,30.7238,24800.0
2008-02-22 14:55:00,46.67,46.78,46.67,46.69,36900.0,30.7106,30.783,30.7106,30.7238,36900.0
2008-02-22 15:00:00,46.69,46.75,46.67,46.71,36600.0,30.7238,30.7633,30.7106,30.737,36600.0
2008-02-22 15:05:00,46.71,46.72,46.65,46.72,43900.0,30.737,30.7435,30.6975,30.7435,43900.0
2008-02-22 15:10:00,46.68,46.69,46.58,46.59,48800.0,30.7172,30.7238,30.6514,30.658,48800.0
2008-02-22 15:15:00,46.58,46.59,46.5,46.54,56700.0,30.6514,30.658,30.5988,30.6251,56700.0
2008-02-22 15:20:00,46.53,46.6,46.53,46.6,51100.0,30.6185,30.6646,30.6185,30.6646,51100.0
2008-02-22 15:25:00,46.6,46.81,46.58,46.8,54700.0,30.6646,30.8028,30.6514,30.7962,54700.0
2008-02-22 15:30:00,46.82,47.25,46.79,47.23,188300.0,30.8093,31.0923,30.7896,31.0791,188300.0
2008-02-22 15:35:00,47.25,47.47,47.24,47.44,117800.0,31.0923,31.2371,31.0857,31.2173,117800.0
2008-02-22 15:40:00,47.44,47.69,47.38,47.46,89900.0,31.2173,31.3818,31.1778,31.2305,89900.0
2008-02-22 15:45:00,47.49,47.79,47.48,47.77,87400.0,31.2502,31.4476,31.2437,31.4345,87400.0
2008-02-22 15:50:00,47.78,47.8,47.57,47.73,124100.0,31.4411,31.4542,31.3029,31.4082,124100.0
2008-02-22 15:55:00,47.73,47.92,47.71,47.81,175800.0,31.4082,31.5332,31.395,31.4608,175800.0
2008-02-25 09:30:00,47.83,47.99,47.7,47.75,44200.0,31.474,31.5793,31.3884,31.4213,44200.0
2008-02-25 09:35:00,47.73,47.75,47.49,47.73,39300.0,31.4082,31.4213,31.2502,31.4082,39300.0
2008-02-25 09:40:00,47.74,47.75,47.55,47.63,35900.0,31.4147,31.4213,31.2897,31.3424,35900.0
2008-02-25 09:45:00,47.62,47.79,47.62,47.7,30500.0,31.3358,31.4476,31.3358,31.3884,30500.0
2008-02-25 09:50:00,47.7,47.71,47.48,47.48,58100.0,31.3884,31.395,31.2437,31.2437,58100.0
2008-02-25 09:55:00,47.5,47.51,47.42,47.44,24400.0,31.2568,31.2634,31.2042,31.2173,24400.0
2008-02-25 10:00:00,47.47,47.72,47.45,47.62,53500.0,31.2371,31.4016,31.2239,31.3358,53500.0
2008-02-25 10:05:00,47.63,47.8,47.63,47.8,34000.0,31.3424,31.4542,31.3424,31.4542,34000.0
2008-02-25 10:10:00,47.81,47.95,47.75,47.78,37100.0,31.4608,31.5529,31.4213,31.4411,37100.0
2008-02-25 10:15:00,47.82,47.82,47.58,47.58,44200.0,31.4674,31.4674,31.3095,31.3095,44200.0
2008-02-25 10:20:00,47.57,47.58,47.34,47.45,37500.0,31.3029,31.3095,31.1515,31.2239,37500.0
2008-02-25 10:25:00,47.46,47.77,47.45,47.77,29400.0,31.2305,31.4345,31.2239,31.4345,29400.0
2008-02-25 10:30:00,47.77,47.88,47.76,47.8,26000.0,31.4345,31.5069,31.4279,31.4542,26000.0
2008-02-25 10:35:00,47.8,47.8,47.62,47.63,19200.0,31.4542,31.4542,31.3358,31.3424,19200.0
2008-02-25 10:40:00,47.61,47.74,47.54,47.73,22800.0,31.3292,31.4147,31.2831,31.4082,22800.0
2008-02-25 10:45:00,47.72,47.87,47.69,47.85,18200.0,31.4016,31.5003,31.3818,31.4871,18200.0
2008-02-25 10:50:00,47.82,47.98,47.82,47.95,17000.0,31.4674,31.5727,31.4674,31.5529,17000.0
2008-02-25 10:55:00,47.95,47.97,47.85,47.89,20800.0,31.5529,31.5661,31.4871,31.5134,20800.0
2008-02-25 11:00:00,47.89,47.9,47.75,47.81,31500.0,31.5134,31.52,31.4213,31.4608,31500.0
2008-02-25 11:05:00,47.82,47.86,47.8,47.83,23800.0,31.4674,31.4937,31.4542,31.474,23800.0
2008-02-25 11:10:00,47.84,47.94,47.84,47.92,19900.0,31.4805,31.5464,31.4805,31.5332,19900.0
2008-02-25 11:15:00,47.92,47.94,47.79,47.8,6800.0,31.5332,31.5464,31.4476,31.4542,6800.0
2008-02-25 11:20:00,47.8,47.89,47.78,47.86,7500.0,31.4542,31.5134,31.4411,31.4937,7500.0
2008-02-25 11:25:00,47.85,47.89,47.83,47.86,17800.0,31.4871,31.5134,31.474,31.4937,17800.0
2008-02-25 11:30:00,47.87,47.87,47.8,47.82,22600.0,31.5003,31.5003,31.4542,31.4674,22600.0
2008-02-25 11:35:00,47.82,47.87,47.68,47.71,28800.0,31.4674,31.5003,31.3753,31.395,28800.0
2008-02-25 11:40:00,47.71,47.79,47.71,47.76,12400.0,31.395,31.4476,31.395,31.4279,12400.0
2008-02-25 11:45:00,47.78,47.8,47.75,47.77,13100.0,31.4411,31.4542,31.4213,31.4345,13100.0
2008-02-25 11:50:00,47.77,47.79,47.63,47.63,25400.0,31.4345,31.4476,31.3424,31.3424,25400.0
2008-02-25 11:55:00,47.63,47.68,47.53,47.6,35000.0,31.3424,31.3753,31.2766,31.3226,35000.0
2008-02-25 12:00:00,47.59,47.68,47.55,47.64,36500.0,31.316,31.3753,31.2897,31.3489,36500.0
2008-02-25 12:05:00,47.64,47.71,47.6,47.6,26500.0,31.3489,31.395,31.3226,31.3226,26500.0
2008-02-25 12:10:00,47.6,47.75,47.6,47.66,21300.0,31.3226,31.4213,31.3226,31.3621,21300.0
2008-02-25 12:15:00,47.65,47.66,47.49,47.52,18800.0,31.3555,31.3621,31.2502,31.27,18800.0
2008-02-25 12:20:00,47.52,47.57,47.5,47.53,14800.0,31.27,31.3029,31.2568,31.2766,14800.0
2008-02-25 12:25:00,47.53,47.63,47.53,47.62,18400.0,31.2766,31.3424,31.2766,31.3358,18400.0
2008-02-25 12:30:00,47.63,47.66,47.59,47.64,18900.0,31.3424,31.3621,31.316,31.3489,18900.0
2008-02-25 12:35:00,47.64,47.68,47.6,47.66,19300.0,31.3489,31.3753,31.3226,31.3621,19300.0
2008-02-25 12:40:00,47.65,47.71,47.62,47.71,10100.0,31.3555,31.395,31.3358,31.395,10100.0
2008-02-25 12:45:00,47.71,47.85,47.71,47.83,25000.0,31.395,31.4871,31.395,31.474,25000.0
2008-02-25 12:50:00,47.83,47.92,47.81,47.82,24200.0,31.474,31.5332,31.4608,31.4674,24200.0
2008-02-25 12:55:00,47.83,47.84,47.8,47.84,13500.0,31.474,31.4805,31.4542,31.4805,13500.0
2008-02-25 13:00:00,47.84,47.85,47.79,47.81,14000.0,31.4805,31.4871,31.4476,31.4608,14000.0
2008-02-25 13:05:00,47.8,47.97,47.8,47.96,19200.0,31.4542,31.5661,31.4542,31.5595,19200.0
2008-02-25 13:10:00,47.96,47.96,47.85,47.89,21200.0,31.5595,31.5595,31.4871,31.5134,21200.0
2008-02-25 13:15:00,47.9,47.92,47.78,47.78,11200.0,31.52,31.5332,31.4411,31.4411,11200.0
2008-02-25 13:20:00,47.8,47.84,47.77,47.81,15100.0,31.4542,31.4805,31.4345,31.4608,15100.0
2008-02-25 13:25:00,47.82,47.82,47.75,47.81,23800.0,31.4674,31.4674,31.4213,31.4608,23800.0
2008-02-25 13:30:00,47.8,47.85,47.65,47.67,19300.0,31.4542,31.4871,31.3555,31.3687,19300.0
2008-02-25 13:35:00,47.68,47.7,47.59,47.67,28100.0,31.3753,31.3884,31.316,31.3687,28100.0
2008-02-25 13:40:00,47.67,47.77,47.62,47.77,16000.0,31.3687,31.4345,31.3358,31.4345,16000.0
2008-02-25 13:45:00,47.77,47.85,47.69,47.69,20800.0,31.4345,31.4871,31.3818,31.3818,20800.0
2008-02-25 13:50:00,47.7,47.85,47.7,47.8,29600.0,31.3884,31.4871,31.3884,31.4542,29600.0
2008-02-25 13:55:00,47.78,47.81,47.75,47.76,13600.0,31.4411,31.4608,31.4213,31.4279,13600.0
2008-02-25 14:00:00,47.76,47.8,47.68,47.8,31100.0,31.4279,31.4542,31.3753,31.4542,31100.0
2008-02-25 14:05:00,47.79,47.84,47.72,47.76,27800.0,31.4476,31.4805,31.4016,31.4279,27800.0
2008-02-25 14:10:00,47.77,47.93,47.76,47.92,23500.0,31.4345,31.5398,31.4279,31.5332,23500.0
2008-02-25 14:15:00,47.91,47.97,47.85,47.85,28800.0,31.5266,31.5661,31.4871,31.4871,28800.0
2008-02-25 14:20:00,47.85,47.93,47.8,47.86,33700.0,31.4871,31.5398,31.4542,31.4937,33700.0
2008-02-25 14:25:00,47.86,48.65,47.86,48.58,131000.0,31.4937,32.0136,31.4937,31.9675,131000.0
2008-02-25 14:30:00,48.57,48.75,48.4,48.57,97300.0,31.9609,32.0794,31.849,31.9609,97300.0
2008-02-25 14:35:00,48.55,48.57,48.31,48.41,82200.0,31.9478,31.9609,31.7898,31.8556,82200.0
2008-02-25 14:40:00,48.41,48.46,48.17,48.18,69900.0,31.8556,31.8885,31.6977,31.7043,69900.0
2008-02-25 14:45:00,48.17,48.37,48.17,48.3,78100.0,31.6977,31.8293,31.6977,31.7832,78100.0
2008-02-25 14:50:00,48.31,48.57,48.26,48.52,108400.0,31.7898,31.9609,31.7569,31.928,108400.0
2008-02-25 14:55:00,48.52,48.56,48.45,48.53,115700.0,31.928,31.9543,31.882,31.9346,115700.0
2008-02-25 15:00:00,48.53,48.79,48.51,48.63,59100.0,31.9346,32.1057,31.9214,32.0004,59100.0
2008-02-25 15:05:00,48.64,48.75,48.55,48.58,61600.0,32.007,32.0794,31.9478,31.9675,61600.0
2008-02-25 15:10:00,48.56,48.59,48.46,48.54,63000.0,31.9543,31.9741,31.8885,31.9412,63000.0
2008-02-25 15:15:00,48.54,48.73,48.53,48.65,54900.0,31.9412,32.0662,31.9346,32.0136,54900.0
2008-02-25 15:20:00,48.66,48.73,48.56,48.71,53400.0,32.0201,32.0662,31.9543,32.053,53400.0
2008-02-25 15:25:00,48.72,48.97,48.7,48.89,65600.0,32.0596,32.2241,32.0465,32.1715,65600.0
2008-02-25 15:30:00,48.89,48.91,48.77,48.82,73800.0,32.1715,32.1846,32.0925,32.1254,73800.0
2008-02-25 15:35:00,48.83,49.1,48.8,49.06,75700.0,32.132,32.3097,32.1123,32.2834,75700.0
2008-02-25 15:40:00,49.06,49.19,49.04,49.04,73100.0,32.2834,32.3689,32.2702,32.2702,73100.0
2008-02-25 15:45:00,49.04,49.14,48.9,48.93,81300.0,32.2702,32.336,32.1781,32.1978,81300.0
2008-02-25 15:50:00,48.93,49.04,48.93,48.96,78900.0,32.1978,32.2702,32.1978,32.2176,78900.0
2008-02-25 15:55:00,48.96,49.04,48.94,48.98,82100.0,32.2176,32.2702,32.2044,32.2307,82100.0
2008-02-26 09:30:00,48.98,49.25,48.88,49.25,56200.0,32.2307,32.4084,32.1649,32.4084,56200.0
2008-02-26 09:35:00,49.23,49.38,49.2,49.31,56600.0,32.3952,32.4939,32.3755,32.4479,56600.0
2008-02-26 09:40:00,49.33,49.69,49.32,49.58,65100.0,32.461,32.6979,32.4544,32.6255,65100.0
2008-02-26 09:45:00,49.61,49.63,49.5,49.51,48700.0,32.6453,32.6584,32.5729,32.5795,48700.0
2008-02-26 09:50:00,49.5,49.6,49.39,49.55,40600.0,32.5729,32.6387,32.5005,32.6058,40600.0
2008-02-26 09:55:00,49.54,49.67,49.51,49.64,46400.0,32.5992,32.6848,32.5795,32.665,46400.0
2008-02-26 10:00:00,49.65,49.65,49.46,49.6,54700.0,32.6716,32.6716,32.5466,32.6387,54700.0
2008-02-26 10:05:00,49.59,49.64,49.46,49.62,57800.0,32.6321,32.665,32.5466,32.6519,57800.0
2008-02-26 10:10:00,49.63,49.66,49.57,49.58,34700.0,32.6584,32.6782,32.619,32.6255,34700.0
2008-02-26 10:15:00,49.56,49.57,49.45,49.46,67100.0,32.6124,32.619,32.54,32.5466,67100.0
2008-02-26 10:20:00,49.47,49.52,49.42,49.49,49500.0,32.5531,32.5861,32.5202,32.5663,49500.0
2008-02-26 10:25:00,49.49,49.56,49.45,49.5,72800.0,32.5663,32.6124,32.54,32.5729,72800.0
2008-02-26 10:30:00,49.5,49.56,49.46,49.55,55000.0,32.5729,32.6124,32.5466,32.6058,55000.0
2008-02-26 10:35:00,49.53,49.53,49.46,49.49,47500.0,32.5926,32.5926,32.5466,32.5663,47500.0
2008-02-26 10:40:00,49.48,49.56,49.43,49.54,58600.0,32.5597,32.6124,32.5268,32.5992,58600.0
2008-02-26 10:45:00,49.56,49.62,49.49,49.61,46700.0,32.6124,32.6519,32.5663,32.6453,46700.0
2008-02-26 10:50:00,49.61,49.73,49.5,49.52,145500.0,32.6453,32.7242,32.5729,32.5861,145500.0
2008-02-26 10:55:00,49.51,49.55,49.36,49.37,42400.0,32.5795,32.6058,32.4808,32.4873,42400.0
2008-02-26 11:00:00,49.39,49.52,49.35,49.46,47200.0,32.5005,32.5861,32.4742,32.5466,47200.0
2008-02-26 11:05:00,49.47,49.53,49.3,49.31,47100.0,32.5531,32.5926,32.4413,32.4479,47100.0
2008-02-26 11:10:00,49.31,49.31,49.2,49.2,108300.0,32.4479,32.4479,32.3755,32.3755,108300.0
2008-02-26 11:15:00,49.21,49.33,49.19,49.2,60500.0,32.3821,32.461,32.3689,32.3755,60500.0
2008-02-26 11:20:00,49.19,49.26,49.12,49.12,61500.0,32.3689,32.415,32.3228,32.3228,61500.0
2008-02-26 11:25:00,49.13,49.17,49.05,49.12,54000.0,32.3294,32.3557,32.2768,32.3228,54000.0
2008-02-26 11:30:00,49.12,49.21,49.09,49.2,49900.0,32.3228,32.3821,32.3031,32.3755,49900.0
2008-02-26 11:35:00,49.19,49.2,49.01,49.03,80800.0,32.3689,32.3755,32.2505,32.2636,80800.0
2008-02-26 11:40:00,49.05,49.09,49.02,49.02,54800.0,32.2768,32.3031,32.257,32.257,54800.0
2008-02-26 11:45:00,49.02,49.06,49.01,49.03,57500.0,32.257,32.2834,32.2505,32.2636,57500.0
2008-02-26 11:50:00,49.04,49.09,49.0,49.02,45200.0,32.2702,32.3031,32.2439,32.257,45200.0
2008-02-26 11:55:00,49.03,49.17,49.02,49.16,16200.0,32.2636,32.3557,32.257,32.3492,16200.0
2008-02-26 12:00:00,49.17,49.24,49.16,49.21,22900.0,32.3557,32.4018,32.3492,32.3821,22900.0
2008-02-26 12:05:00,49.23,49.31,49.22,49.26,35800.0,32.3952,32.4479,32.3886,32.415,35800.0
2008-02-26 12:10:00,49.26,49.33,49.25,49.29,29000.0,32.415,32.461,32.4084,32.4347,29000.0
2008-02-26 12:15:00,49.28,49.43,49.25,49.35,38300.0,32.4281,32.5268,32.4084,32.4742,38300.0
2008-02-26 12:20:00,49.37,49.59,49.36,49.45,40200.0,32.4873,32.6321,32.4808,32.54,40200.0
2008-02-26 12:25:00,49.45,49.56,49.44,49.53,32700.0,32.54,32.6124,32.5334,32.5926,32700.0
2008-02-26 12:30:00,49.55,49.55,49.39,49.41,33800.0,32.6058,32.6058,32.5005,32.5137,33800.0
2008-02-26 12:35:00,49.42,49.45,49.38,49.42,38400.0,32.5202,32.54,32.4939,32.5202,38400.0
2008-02-26 12:40:00,49.43,49.49,49.4,49.49,53500.0,32.5268,32.5663,32.5071,32.5663,53500.0
2008-02-26 12:45:00,49.47,49.5,49.37,49.46,30200.0,32.5531,32.5729,32.4873,32.5466,30200.0
2008-02-26 12:50:00,49.47,49.65,49.38,49.45,50800.0,32.5531,32.6716,32.4939,32.54,50800.0
2008-02-26 12:55:00,49.44,49.68,49.44,49.68,27300.0,32.5334,32.6913,32.5334,32.6913,27300.0
2008-02-26 13:00:00,49.68,49.82,49.67,49.79,26400.0,32.6913,32.7835,32.6848,32.7637,26400.0
2008-02-26 13:05:00,49.77,49.8,49.61,49.62,20100.0,32.7506,32.7703,32.6453,32.6519,20100.0
2008-02-26 13:10:00,49.62,49.63,49.51,49.54,19800.0,32.6519,32.6584,32.5795,32.5992,19800.0
2008-02-26 13:15:00,49.53,49.65,49.52,49.63,23400.0,32.5926,32.6716,32.5861,32.6584,23400.0
2008-02-26 13:20:00,49.63,49.7,49.59,49.61,38800.0,32.6584,32.7045,32.6321,32.6453,38800.0
2008-02-26 13:25:00,49.6,49.64,49.54,49.64,47700.0,32.6387,32.665,32.5992,32.665,47700.0
2008-02-26 13:30:00,49.63,49.69,49.59,49.59,24200.0,32.6584,32.6979,32.6321,32.6321,24200.0
2008-02-26 13:35:00,49.59,49.61,49.49,49.52,34300.0,32.6321,32.6453,32.5663,32.5861,34300.0
2008-02-26 13:40:00,49.51,49.62,49.51,49.6,24400.0,32.5795,32.6519,32.5795,32.6387,24400.0
2008-02-26 13:45:00,49.6,49.69,49.6,49.65,30900.0,32.6387,32.6979,32.6387,32.6716,30900.0
2008-02-26 13:50:00,49.65,49.73,49.65,49.72,31300.0,32.6716,32.7242,32.6716,32.7177,31300.0
2008-02-26 13:55:00,49.7,49.73,49.57,49.57,47800.0,32.7045,32.7242,32.619,32.619,47800.0
2008-02-26 14:00:00,49.58,49.67,49.53,49.61,26600.0,32.6255,32.6848,32.5926,32.6453,26600.0
2008-02-26 14:05:00,49.61,49.66,49.6,49.66,26200.0,32.6453,32.6782,32.6387,32.6782,26200.0
2008-02-26 14:10:00,49.66,49.74,49.59,49.72,38000.0,32.6782,32.7308,32.6321,32.7177,38000.0
2008-02-26 14:15:00,49.7,49.85,49.7,49.83,33400.0,32.7045,32.8032,32.7045,32.79,33400.0
2008-02-26 14:20:00,49.82,49.86,49.8,49.84,47000.0,32.7835,32.8098,32.7703,32.7966,47000.0
2008-02-26 14:25:00,49.83,49.9,49.82,49.88,50400.0,32.79,32.8361,32.7835,32.8229,50400.0
2008-02-26 14:30:00,49.88,50.0,49.88,50.0,74700.0,32.8229,32.9019,32.8229,32.9019,74700.0
2008-02-26 14:35:00,49.99,49.99,49.91,49.95,53600.0,32.8953,32.8953,32.8427,32.869,53600.0
2008-02-26 14:40:00,49.95,49.96,49.83,49.85,41400.0,32.869,32.8756,32.79,32.8032,41400.0
2008-02-26 14:45:00,49.85,50.0,49.83,49.99,56700.0,32.8032,32.9019,32.79,32.8953,56700.0
2008-02-26 14:50:00,49.99,49.99,49.89,49.93,53700.0,32.8953,32.8953,32.8295,32.8558,53700.0
2008-02-26 14:55:00,49.94,50.01,49.91,49.95,56000.0,32.8624,32.9085,32.8427,32.869,56000.0
2008-02-26 15:00:00,49.93,49.95,49.81,49.81,69100.0,32.8558,32.869,32.7769,32.7769,69100.0
2008-02-26 15:05:00,49.83,49.88,49.76,49.8,55900.0,32.79,32.8229,32.744,32.7703,55900.0
2008-02-26 15:10:00,49.8,49.83,49.65,49.67,127600.0,32.7703,32.79,32.6716,32.6848,127600.0
2008-02-26 15:15:00,49.67,49.68,49.49,49.57,135000.0,32.6848,32.6913,32.5663,32.619,135000.0
2008-02-26 15:20:00,49.57,49.57,49.47,49.56,84100.0,32.619,32.619,32.5531,32.6124,84100.0
2008-02-26 15:25:00,49.57,49.84,49.55,49.84,91400.0,32.619,32.7966,32.6058,32.7966,91400.0
2008-02-26 15:30:00,49.84,49.96,49.76,49.76,138700.0,32.7966,32.8756,32.744,32.744,138700.0
2008-02-26 15:35:00,49.76,49.88,49.75,49.86,118700.0,32.744,32.8229,32.7374,32.8098,118700.0
2008-02-26 15:40:00,49.85,49.97,49.8,49.96,110300.0,32.8032,32.8822,32.7703,32.8756,110300.0
2008-02-26 15:45:00,49.96,49.97,49.83,49.91,101500.0,32.8756,32.8822,32.79,32.8427,101500.0
2008-02-26 15:50:00,49.9,50.02,49.85,50.01,157800.0,32.8361,32.9151,32.8032,32.9085,157800.0
2008-02-26 15:55:00,50.01,50.09,49.97,50.08,247100.0,32.9085,32.9611,32.8822,32.9546,247100.0
2008-02-27 09:30:00,49.5,49.68,49.37,49.46,77500.0,32.5729,32.6913,32.4873,32.5466,77500.0
2008-02-27 09:35:00,49.43,49.67,49.4,49.6,48800.0,32.5268,32.6848,32.5071,32.6387,48800.0
2008-02-27 09:40:00,49.61,49.94,49.47,49.94,91100.0,32.6453,32.8624,32.5531,32.8624,91100.0
2008-02-27 09:45:00,49.93,50.03,49.67,49.91,133300.0,32.8558,32.9217,32.6848,32.8427,133300.0
2008-02-27 09:50:00,49.91,49.92,49.84,49.9,60200.0,32.8427,32.8493,32.7966,32.8361,60200.0
2008-02-27 09:55:00,49.9,49.96,49.88,49.9,57300.0,32.8361,32.8756,32.8229,32.8361,57300.0
2008-02-27 10:00:00,49.9,49.96,49.75,49.76,42300.0,32.8361,32.8756,32.7374,32.744,42300.0
2008-02-27 10:05:00,49.76,49.82,49.67,49.78,35700.0,32.744,32.7835,32.6848,32.7571,35700.0
2008-02-27 10:10:00,49.78,49.84,49.65,49.72,28800.0,32.7571,32.7966,32.6716,32.7177,28800.0
2008-02-27 10:15:00,49.72,49.93,49.72,49.87,100800.0,32.7177,32.8558,32.7177,32.8164,100800.0
2008-02-27 10:20:00,49.87,49.87,49.71,49.73,77100.0,32.8164,32.8164,32.7111,32.7242,77100.0
2008-02-27 10:25:00,49.71,49.73,49.55,49.55,47000.0,32.7111,32.7242,32.6058,32.6058,47000.0
2008-02-27 10:30:00,49.56,49.63,49.53,49.63,37800.0,32.6124,32.6584,32.5926,32.6584,37800.0
2008-02-27 10:35:00,49.63,49.87,49.63,49.82,34800.0,32.6584,32.8164,32.6584,32.7835,34800.0
2008-02-27 10:40:00,49.83,49.95,49.82,49.88,110100.0,32.79,32.869,32.7835,32.8229,110100.0
2008-02-27 10:45:00,49.88,50.18,49.84,50.06,169300.0,32.8229,33.0204,32.7966,32.9414,169300.0
2008-02-27 10:50:00,50.06,50.18,49.92,49.93,121800.0,32.9414,33.0204,32.8493,32.8558,121800.0
2008-02-27 10:55:00,49.93,50.04,49.92,50.01,122400.0,32.8558,32.9282,32.8493,32.9085,122400.0
2008-02-27 11:00:00,50.0,50.02,49.95,50.0,156900.0,32.9019,32.9151,32.869,32.9019,156900.0
2008-02-27 11:05:00,50.0,50.03,49.95,49.95,176800.0,32.9019,32.9217,32.869,32.869,176800.0
2008-02-27 11:10:00,49.95,49.95,49.86,49.9,17400.0,32.869,32.869,32.8098,32.8361,17400.0
2008-02-27 11:15:00,49.88,49.96,49.81,49.94,20200.0,32.8229,32.8756,32.7769,32.8624,20200.0
2008-02-27 11:20:00,49.96,50.03,49.96,49.98,35000.0,32.8756,32.9217,32.8756,32.8887,35000.0
2008-02-27 11:25:00,49.98,49.99,49.83,49.83,27900.0,32.8887,32.8953,32.79,32.79,27900.0
2008-02-27 11:30:00,49.85,49.89,49.81,49.82,18400.0,32.8032,32.8295,32.7769,32.7835,18400.0
2008-02-27 11:35:00,49.82,49.9,49.81,49.85,18500.0,32.7835,32.8361,32.7769,32.8032,18500.0
2008-02-27 11:40:00,49.87,49.9,49.83,49.89,18700.0,32.8164,32.8361,32.79,32.8295,18700.0
2008-02-27 11:45:00,49.88,49.89,49.82,49.86,18200.0,32.8229,32.8295,32.7835,32.8098,18200.0
2008-02-27 11:50:00,49.84,49.92,49.84,49.85,26000.0,32.7966,32.8493,32.7966,32.8032,26000.0
2008-02-27 11:55:00,49.87,49.92,49.84,49.89,20300.0,32.8164,32.8493,32.7966,32.8295,20300.0
2008-02-27 12:00:00,49.89,49.9,49.82,49.84,27700.0,32.8295,32.8361,32.7835,32.7966,27700.0
2008-02-27 12:05:00,49.87,49.87,49.8,49.8,24900.0,32.8164,32.8164,32.7703,32.7703,24900.0
2008-02-27 12:10:00,49.82,49.87,49.79,49.8,26400.0,32.7835,32.8164,32.7637,32.7703,26400.0
2008-02-27 12:15:00,49.8,49.8,49.73,49.76,29400.0,32.7703,32.7703,32.7242,32.744,29400.0
2008-02-27 12:20:00,49.77,49.78,49.72,49.74,28100.0,32.7506,32.7571,32.7177,32.7308,28100.0
2008-02-27 12:25:00,49.74,49.81,49.73,49.79,14900.0,32.7308,32.7769,32.7242,32.7637,14900.0
2008-02-27 12:30:00,49.77,49.82,49.74,49.8,11300.0,32.7506,32.7835,32.7308,32.7703,11300.0
2008-02-27 12:35:00,49.79,49.85,49.77,49.81,6800.0,32.7637,32.8032,32.7506,32.7769,6800.0
2008-02-27 12:40:00,49.81,49.84,49.74,49.84,14900.0,32.7769,32.7966,32.7308,32.7966,14900.0
2008-02-27 12:45:00,49.83,49.84,49.7,49.7,22500.0,32.79,32.7966,32.7045,32.7045,22500.0
2008-02-27 12:50:00,49.71,49.8,49.7,49.79,14200.0,32.7111,32.7703,32.7045,32.7637,14200.0
2008-02-27 12:55:00,49.79,49.8,49.72,49.73,23600.0,32.7637,32.7703,32.7177,32.7242,23600.0
2008-02-27 13:00:00,49.73,49.8,49.72,49.8,25000.0,32.7242,32.7703,32.7177,32.7703,25000.0
2008-02-27 13:05:00,49.82,49.82,49.78,49.81,15000.0,32.7835,32.7835,32.7571,32.7769,15000.0
2008-02-27 13:10:00,49.81,49.81,49.75,49.75,76300.0,32.7769,32.7769,32.7374,32.7374,76300.0
2008-02-27 13:15:00,49.75,49.77,49.69,49.73,19100.0,32.7374,32.7506,32.6979,32.7242,19100.0
2008-02-27 13:20:00,49.73,49.74,49.61,49.61,27100.0,32.7242,32.7308,32.6453,32.6453,27100.0
2008-02-27 13:25:00,49.62,49.65,49.56,49.64,25600.0,32.6519,32.6716,32.6124,32.665,25600.0
2008-02-27 13:30:00,49.65,49.66,49.53,49.53,22700.0,32.6716,32.6782,32.5926,32.5926,22700.0
2008-02-27 13:35:00,49.52,49.54,49.44,49.5,32800.0,32.5861,32.5992,32.5334,32.5729,32800.0
2008-02-27 13:40:00,49.5,49.54,49.46,49.49,38800.0,32.5729,32.5992,32.5466,32.5663,38800.0
2008-02-27 13:45:00,49.5,49.51,49.4,49.4,22400.0,32.5729,32.5795,32.5071,32.5071,22400.0
2008-02-27 13:50:00,49.4,49.5,49.4,49.43,21100.0,32.5071,32.5729,32.5071,32.5268,21100.0
2008-02-27 13:55:00,49.42,49.49,49.39,49.44,31200.0,32.5202,32.5663,32.5005,32.5334,31200.0
2008-02-27 14:00:00,49.42,49.45,49.3,49.3,41500.0,32.5202,32.54,32.4413,32.4413,41500.0
2008-02-27 14:05:00,49.31,49.33,49.22,49.33,22500.0,32.4479,32.461,32.3886,32.461,22500.0
2008-02-27 14:10:00,49.33,49.39,49.27,49.39,21600.0,32.461,32.5005,32.4215,32.5005,21600.0
2008-02-27 14:15:00,49.38,49.43,49.37,49.41,21800.0,32.4939,32.5268,32.4873,32.5137,21800.0
2008-02-27 14:20:00,49.4,49.4,49.16,49.17,26100.0,32.5071,32.5071,32.3492,32.3557,26100.0
2008-02-27 14:25:00,49.17,49.32,49.17,49.21,45800.0,32.3557,32.4544,32.3557,32.3821,45800.0
2008-02-27 14:30:00,49.23,49.35,49.23,49.23,56000.0,32.3952,32.4742,32.3952,32.3952,56000.0
2008-02-27 14:35:00,49.23,49.27,49.14,49.14,31600.0,32.3952,32.4215,32.336,32.336,31600.0
2008-02-27 14:40:00,49.15,49.31,49.15,49.26,31200.0,32.3426,32.4479,32.3426,32.415,31200.0
2008-02-27 14:45:00,49.26,49.33,49.22,49.31,31800.0,32.415,32.461,32.3886,32.4479,31800.0
2008-02-27 14:50:00,49.31,49.32,49.24,49.26,18600.0,32.4479,32.4544,32.4018,32.415,18600.0
2008-02-27 14:55:00,49.27,49.36,49.19,49.35,35600.0,32.4215,32.4808,32.3689,32.4742,35600.0
2008-02-27 15:00:00,49.35,49.37,49.29,49.33,38200.0,32.4742,32.4873,32.4347,32.461,38200.0
2008-02-27 15:05:00,49.33,49.33,49.22,49.24,34900.0,32.461,32.461,32.3886,32.4018,34900.0
2008-02-27 15:10:00,49.24,49.31,49.23,49.31,39700.0,32.4018,32.4479,32.3952,32.4479,39700.0
2008-02-27 15:15:00,49.31,49.35,49.27,49.32,37400.0,32.4479,32.4742,32.4215,32.4544,37400.0
2008-02-27 15:20:00,49.34,49.39,49.28,49.3,128000.0,32.4676,32.5005,32.4281,32.4413,128000.0
2008-02-27 15:25:00,49.31,49.44,49.29,49.39,95800.0,32.4479,32.5334,32.4347,32.5005,95800.0
2008-02-27 15:30:00,49.4,49.4,49.28,49.28,153900.0,32.5071,32.5071,32.4281,32.4281,153900.0
2008-02-27 15:35:00,49.27,49.3,49.23,49.25,53400.0,32.4215,32.4413,32.3952,32.4084,53400.0
2008-02-27 15:40:00,49.24,49.25,49.13,49.17,95200.0,32.4018,32.4084,32.3294,32.3557,95200.0
2008-02-27 15:45:00,49.16,49.19,49.0,49.15,90300.0,32.3492,32.3689,32.2439,32.3426,90300.0
2008-02-27 15:50:00,49.16,49.18,49.07,49.13,112900.0,32.3492,32.3623,32.2899,32.3294,112900.0
2008-02-27 15:55:00,49.13,49.25,49.12,49.21,205400.0,32.3294,32.4084,32.3228,32.3821,205400.0
2008-02-28 09:30:00,48.68,49.72,48.28,48.6,108900.0,32.0333,32.7177,31.7701,31.9807,108900.0
2008-02-28 09:35:00,48.6,48.68,48.36,48.61,32700.0,31.9807,32.0333,31.8227,31.9872,32700.0
2008-02-28 09:40:00,48.61,48.65,48.45,48.48,38200.0,31.9872,32.0136,31.882,31.9017,38200.0
2008-02-28 09:45:00,48.49,48.49,48.35,48.39,41100.0,31.9083,31.9083,31.8161,31.8425,41100.0
2008-02-28 09:50:00,48.39,48.64,48.34,48.64,42700.0,31.8425,32.007,31.8096,32.007,42700.0
2008-02-28 09:55:00,48.64,48.64,48.5,48.5,25700.0,32.007,32.007,31.9149,31.9149,25700.0
2008-02-28 10:00:00,48.5,48.59,48.4,48.4,40900.0,31.9149,31.9741,31.849,31.849,40900.0
2008-02-28 10:05:00,48.41,48.56,48.4,48.53,56500.0,31.8556,31.9543,31.849,31.9346,56500.0
2008-02-28 10:10:00,48.53,48.62,48.5,48.5,115200.0,31.9346,31.9938,31.9149,31.9149,115200.0
2008-02-28 10:15:00,48.47,48.48,48.38,48.4,63900.0,31.8951,31.9017,31.8359,31.849,63900.0
2008-02-28 10:20:00,48.4,48.41,48.32,48.38,22600.0,31.849,31.8556,31.7964,31.8359,22600.0
2008-02-28 10:25:00,48.39,48.58,48.39,48.57,14500.0,31.8425,31.9675,31.8425,31.9609,14500.0
2008-02-28 10:30:00,48.57,48.57,48.4,48.43,23200.0,31.9609,31.9609,31.849,31.8688,23200.0
2008-02-28 10:35:00,48.42,48.47,48.38,48.47,19600.0,31.8622,31.8951,31.8359,31.8951,19600.0
2008-02-28 10:40:00,48.47,48.56,48.47,48.52,17700.0,31.8951,31.9543,31.8951,31.928,17700.0
2008-02-28 10:45:00,48.53,48.53,48.4,48.42,141200.0,31.9346,31.9346,31.849,31.8622,141200.0
2008-02-28 10:50:00,48.42,48.47,48.38,48.4,38300.0,31.8622,31.8951,31.8359,31.849,38300.0
2008-02-28 10:55:00,48.4,48.44,48.28,48.28,47600.0,31.849,31.8754,31.7701,31.7701,47600.0
2008-02-28 11:00:00,48.27,48.27,47.93,47.93,97700.0,31.7635,31.7635,31.5398,31.5398,97700.0
2008-02-28 11:05:00,47.93,48.14,47.81,48.11,57400.0,31.5398,31.678,31.4608,31.6582,57400.0
2008-02-28 11:10:00,48.12,48.24,48.08,48.2,56100.0,31.6648,31.7438,31.6385,31.7174,56100.0
2008-02-28 11:15:00,48.19,48.26,48.18,48.24,26100.0,31.7109,31.7569,31.7043,31.7438,26100.0
2008-02-28 11:20:00,48.24,48.24,48.17,48.19,19200.0,31.7438,31.7438,31.6977,31.7109,19200.0
2008-02-28 11:25:00,48.19,48.24,48.13,48.19,35000.0,31.7109,31.7438,31.6714,31.7109,35000.0
2008-02-28 11:30:00,48.17,48.21,48.13,48.2,40400.0,31.6977,31.724,31.6714,31.7174,40400.0
2008-02-28 11:35:00,48.22,48.26,48.14,48.26,25300.0,31.7306,31.7569,31.678,31.7569,25300.0
2008-02-28 11:40:00,48.26,48.36,48.26,48.33,15700.0,31.7569,31.8227,31.7569,31.803,15700.0
2008-02-28 11:45:00,48.33,48.36,48.3,48.31,20200.0,31.803,31.8227,31.7832,31.7898,20200.0
2008-02-28 11:50:00,48.31,48.38,48.31,48.38,16600.0,31.7898,31.8359,31.7898,31.8359,16600.0
2008-02-28 11:55:00,48.38,48.49,48.36,48.48,20600.0,31.8359,31.9083,31.8227,31.9017,20600.0
2008-02-28 12:00:00,48.49,48.49,48.41,48.44,28900.0,31.9083,31.9083,31.8556,31.8754,28900.0
2008-02-28 12:05:00,48.44,48.44,48.35,48.36,23300.0,31.8754,31.8754,31.8161,31.8227,23300.0
2008-02-28 12:10:00,48.36,48.39,48.31,48.38,16000.0,31.8227,31.8425,31.7898,31.8359,16000.0
2008-02-28 12:15:00,48.37,48.37,48.23,48.24,30300.0,31.8293,31.8293,31.7372,31.7438,30300.0
2008-02-28 12:20:00,48.25,48.35,48.24,48.34,13700.0,31.7503,31.8161,31.7438,31.8096,13700.0
2008-02-28 12:25:00,48.36,48.39,48.35,48.37,10700.0,31.8227,31.8425,31.8161,31.8293,10700.0
2008-02-28 12:30:00,48.37,48.39,48.33,48.36,13000.0,31.8293,31.8425,31.803,31.8227,13000.0
2008-02-28 12:35:00,48.37,48.42,48.36,48.39,16000.0,31.8293,31.8622,31.8227,31.8425,16000.0
2008-02-28 12:40:00,48.38,48.4,48.36,48.38,17500.0,31.8359,31.849,31.8227,31.8359,17500.0
2008-02-28 12:45:00,48.37,48.44,48.35,48.38,19700.0,31.8293,31.8754,31.8161,31.8359,19700.0
2008-02-28 12:50:00,48.35,48.36,48.29,48.29,16700.0,31.8161,31.8227,31.7767,31.7767,16700.0
2008-02-28 12:55:00,48.3,48.32,48.27,48.27,14400.0,31.7832,31.7964,31.7635,31.7635,14400.0
2008-02-28 13:00:00,48.27,48.29,48.23,48.26,22100.0,31.7635,31.7767,31.7372,31.7569,22100.0
2008-02-28 13:05:00,48.28,48.45,48.26,48.44,15200.0,31.7701,31.882,31.7569,31.8754,15200.0
2008-02-28 13:10:00,48.45,48.46,48.4,48.41,15800.0,31.882,31.8885,31.849,31.8556,15800.0
2008-02-28 13:15:00,48.41,48.41,48.27,48.27,21500.0,31.8556,31.8556,31.7635,31.7635,21500.0
2008-02-28 13:20:00,48.26,48.29,48.25,48.28,7300.0,31.7569,31.7767,31.7503,31.7701,7300.0
2008-02-28 13:25:00,48.27,48.32,48.12,48.13,17400.0,31.7635,31.7964,31.6648,31.6714,17400.0
2008-02-28 13:30:00,48.15,48.18,48.12,48.15,9800.0,31.6845,31.7043,31.6648,31.6845,9800.0
2008-02-28 13:35:00,48.16,48.18,48.15,48.16,22300.0,31.6911,31.7043,31.6845,31.6911,22300.0
2008-02-28 13:40:00,48.16,48.29,48.16,48.25,30300.0,31.6911,31.7767,31.6911,31.7503,30300.0
2008-02-28 13:45:00,48.25,48.34,48.24,48.32,17900.0,31.7503,31.8096,31.7438,31.7964,17900.0
2008-02-28 13:50:00,48.32,48.33,48.25,48.26,9600.0,31.7964,31.803,31.7503,31.7569,9600.0
2008-02-28 13:55:00,48.27,48.39,48.27,48.37,9300.0,31.7635,31.8425,31.7635,31.8293,9300.0
2008-02-28 14:00:00,48.37,48.37,48.23,48.29,20800.0,31.8293,31.8293,31.7372,31.7767,20800.0
2008-02-28 14:05:00,48.31,48.37,48.3,48.37,11000.0,31.7898,31.8293,31.7832,31.8293,11000.0
2008-02-28 14:10:00,48.37,48.39,48.31,48.36,14800.0,31.8293,31.8425,31.7898,31.8227,14800.0
2008-02-28 14:15:00,48.36,48.49,48.36,48.49,26100.0,31.8227,31.9083,31.8227,31.9083,26100.0
2008-02-28 14:20:00,48.49,48.61,48.45,48.54,59200.0,31.9083,31.9872,31.882,31.9412,59200.0
2008-02-28 14:25:00,48.54,48.56,48.44,48.51,53200.0,31.9412,31.9543,31.8754,31.9214,53200.0
2008-02-28 14:30:00,48.51,48.53,48.46,48.46,24600.0,31.9214,31.9346,31.8885,31.8885,24600.0
2008-02-28 14:35:00,48.45,48.47,48.38,48.39,26700.0,31.882,31.8951,31.8359,31.8425,26700.0
2008-02-28 14:40:00,48.4,48.42,48.28,48.33,43000.0,31.849,31.8622,31.7701,31.803,43000.0
2008-02-28 14:45:00,48.32,48.46,48.3,48.32,40100.0,31.7964,31.8885,31.7832,31.7964,40100.0
2008-02-28 14:50:00,48.33,48.47,48.33,48.41,32500.0,31.803,31.8951,31.803,31.8556,32500.0
2008-02-28 14:55:00,48.41,48.49,48.39,48.48,29200.0,31.8556,31.9083,31.8425,31.9017,29200.0
2008-02-28 15:00:00,48.48,48.52,48.34,48.35,34300.0,31.9017,31.928,31.8096,31.8161,34300.0
2008-02-28 15:05:00,48.35,48.4,48.28,48.3,34800.0,31.8161,31.849,31.7701,31.7832,34800.0
2008-02-28 15:10:00,48.29,48.31,48.25,48.27,23700.0,31.7767,31.7898,31.7503,31.7635,23700.0
2008-02-28 15:15:00,48.28,48.29,48.22,48.24,26700.0,31.7701,31.7767,31.7306,31.7438,26700.0
2008-02-28 15:20:00,48.24,48.27,48.16,48.21,42400.0,31.7438,31.7635,31.6911,31.724,42400.0
2008-02-28 15:25:00,48.21,48.22,48.1,48.1,35400.0,31.724,31.7306,31.6516,31.6516,35400.0
2008-02-28 15:30:00,48.11,48.17,48.1,48.12,36800.0,31.6582,31.6977,31.6516,31.6648,36800.0
2008-02-28 15:35:00,48.13,48.23,48.11,48.17,63400.0,31.6714,31.7372,31.6582,31.6977,63400.0
2008-02-28 15:40:00,48.16,48.23,48.11,48.13,79000.0,31.6911,31.7372,31.6582,31.6714,79000.0
2008-02-28 15:45:00,48.14,48.21,48.07,48.07,63800.0,31.678,31.724,31.6319,31.6319,63800.0
2008-02-28 15:50:00,48.07,48.13,48.05,48.07,72200.0,31.6319,31.6714,31.6187,31.6319,72200.0
2008-02-28 15:55:00,48.07,48.16,48.07,48.09,120200.0,31.6319,31.6911,31.6319,31.6451,120200.0
2008-02-29 09:30:00,47.66,47.66,47.3,47.41,36600.0,31.3621,31.3621,31.1252,31.1976,36600.0
2008-02-29 09:35:00,47.41,47.52,47.37,47.49,40100.0,31.1976,31.27,31.1713,31.2502,40100.0
2008-02-29 09:40:00,47.49,47.49,47.05,47.07,70800.0,31.2502,31.2502,30.9607,30.9739,70800.0
2008-02-29 09:45:00,47.06,47.08,46.85,46.99,71200.0,30.9673,30.9804,30.8291,30.9212,71200.0
2008-02-29 09:50:00,47.0,47.08,46.97,46.99,45400.0,30.9278,30.9804,30.9081,30.9212,45400.0
2008-02-29 09:55:00,46.99,47.17,46.98,47.15,33600.0,30.9212,31.0397,30.9146,31.0265,33600.0
2008-02-29 10:00:00,47.15,47.31,47.04,47.3,41100.0,31.0265,31.1318,30.9541,31.1252,41100.0
2008-02-29 10:05:00,47.32,47.48,47.26,47.46,49500.0,31.1384,31.2437,31.0989,31.2305,49500.0
2008-02-29 10:10:00,47.46,47.47,47.1,47.13,51500.0,31.2305,31.2371,30.9936,31.0133,51500.0
2008-02-29 10:15:00,47.14,47.3,47.13,47.29,35100.0,31.0199,31.1252,31.0133,31.1186,35100.0
2008-02-29 10:20:00,47.28,47.3,47.15,47.16,40700.0,31.112,31.1252,31.0265,31.0331,40700.0
2008-02-29 10:25:00,47.15,47.21,47.03,47.15,32200.0,31.0265,31.066,30.9475,31.0265,32200.0
2008-02-29 10:30:00,47.14,47.19,47.04,47.18,20600.0,31.0199,31.0528,30.9541,31.0462,20600.0
2008-02-29 10:35:00,47.18,47.21,47.16,47.16,37000.0,31.0462,31.066,31.0331,31.0331,37000.0
2008-02-29 10:40:00,47.16,47.21,47.09,47.2,29200.0,31.0331,31.066,30.987,31.0594,29200.0
2008-02-29 10:45:00,47.21,47.29,47.2,47.28,27600.0,31.066,31.1186,31.0594,31.112,27600.0
2008-02-29 10:50:00,47.29,47.38,47.24,47.37,39300.0,31.1186,31.1778,31.0857,31.1713,39300.0
2008-02-29 10:55:00,47.37,47.4,47.22,47.22,24000.0,31.1713,31.191,31.0726,31.0726,24000.0
2008-02-29 11:00:00,47.23,47.26,47.14,47.15,42400.0,31.0791,31.0989,31.0199,31.0265,42400.0
2008-02-29 11:05:00,47.15,47.3,47.12,47.29,27500.0,31.0265,31.1252,31.0068,31.1186,27500.0
2008-02-29 11:10:00,47.29,47.3,47.16,47.16,36100.0,31.1186,31.1252,31.0331,31.0331,36100.0
2008-02-29 11:15:00,47.18,47.31,47.16,47.2,20600.0,31.0462,31.1318,31.0331,31.0594,20600.0
2008-02-29 11:20:00,47.19,47.22,47.16,47.2,28100.0,31.0528,31.0726,31.0331,31.0594,28100.0
2008-02-29 11:25:00,47.21,47.27,47.2,47.2,13100.0,31.066,31.1055,31.0594,31.0594,13100.0
2008-02-29 11:30:00,47.2,47.29,47.18,47.26,22900.0,31.0594,31.1186,31.0462,31.0989,22900.0
2008-02-29 11:35:00,47.27,47.27,47.17,47.18,32800.0,31.1055,31.1055,31.0397,31.0462,32800.0
2008-02-29 11:40:00,47.18,47.22,47.11,47.16,47200.0,31.0462,31.0726,31.0002,31.0331,47200.0
2008-02-29 11:45:00,47.15,47.15,47.05,47.07,35900.0,31.0265,31.0265,30.9607,30.9739,35900.0
2008-02-29 11:50:00,47.06,47.1,47.01,47.01,20700.0,30.9673,30.9936,30.9344,30.9344,20700.0
2008-02-29 11:55:00,47.02,47.03,46.98,46.99,26900.0,30.941,30.9475,30.9146,30.9212,26900.0
2008-02-29 12:00:00,46.99,47.04,46.94,47.02,36200.0,30.9212,30.9541,30.8883,30.941,36200.0
2008-02-29 12:05:00,47.01,47.04,47.01,47.03,8700.0,30.9344,30.9541,30.9344,30.9475,8700.0
2008-02-29 12:10:00,47.03,47.03,46.95,47.02,17900.0,30.9475,30.9475,30.8949,30.941,17900.0
2008-02-29 12:15:00,47.01,47.1,46.94,47.1,44900.0,30.9344,30.9936,30.8883,30.9936,44900.0
2008-02-29 12:20:00,47.08,47.16,47.08,47.15,9900.0,30.9804,31.0331,30.9804,31.0265,9900.0
2008-02-29 12:25:00,47.17,47.36,47.17,47.33,30600.0,31.0397,31.1647,31.0397,31.1449,30600.0
2008-02-29 12:30:00,47.31,47.34,47.13,47.14,17300.0,31.1318,31.1515,31.0133,31.0199,17300.0
2008-02-29 12:35:00,47.13,47.13,47.02,47.04,19000.0,31.0133,31.0133,30.941,30.9541,19000.0
2008-02-29 12:40:00,47.03,47.12,47.01,47.04,14700.0,30.9475,31.0068,30.9344,30.9541,14700.0
2008-02-29 12:45:00,47.02,47.07,47.01,47.05,32100.0,30.941,30.9739,30.9344,30.9607,32100.0
2008-02-29 12:50:00,47.04,47.1,47.04,47.09,14200.0,30.9541,30.9936,30.9541,30.987,14200.0
2008-02-29 12:55:00,47.09,47.18,47.09,47.16,17400.0,30.987,31.0462,30.987,31.0331,17400.0
2008-02-29 13:00:00,47.16,47.24,47.16,47.23,20400.0,31.0331,31.0857,31.0331,31.0791,20400.0
2008-02-29 13:05:00,47.23,47.27,47.18,47.23,35000.0,31.0791,31.1055,31.0462,31.0791,35000.0
2008-02-29 13:10:00,47.22,47.23,47.16,47.21,13000.0,31.0726,31.0791,31.0331,31.066,13000.0
2008-02-29 13:15:00,47.21,47.27,47.16,47.19,13700.0,31.066,31.1055,31.0331,31.0528,13700.0
2008-02-29 13:20:00,47.21,47.28,47.2,47.28,21800.0,31.066,31.112,31.0594,31.112,21800.0
2008-02-29 13:25:00,47.27,47.28,47.23,47.24,23800.0,31.1055,31.112,31.0791,31.0857,23800.0
2008-02-29 13:30:00,47.24,47.24,47.0,47.07,31800.0,31.0857,31.0857,30.9278,30.9739,31800.0
2008-02-29 13:35:00,47.05,47.05,46.97,47.02,30900.0,30.9607,30.9607,30.9081,30.941,30900.0
2008-02-29 13:40:00,47.02,47.06,47.0,47.03,12100.0,30.941,30.9673,30.9278,30.9475,12100.0
2008-02-29 13:45:00,47.03,47.04,46.9,46.96,33000.0,30.9475,30.9541,30.862,30.9015,33000.0
2008-02-29 13:50:00,46.97,46.98,46.9,46.92,17000.0,30.9081,30.9146,30.862,30.8752,17000.0
2008-02-29 13:55:00,46.92,46.97,46.86,46.86,16900.0,30.8752,30.9081,30.8357,30.8357,16900.0
2008-02-29 14:00:00,46.85,46.87,46.78,46.87,30800.0,30.8291,30.8423,30.783,30.8423,30800.0
2008-02-29 14:05:00,46.87,46.93,46.85,46.88,25000.0,30.8423,30.8817,30.8291,30.8488,25000.0
2008-02-29 14:10:00,46.89,46.93,46.76,46.79,45600.0,30.8554,30.8817,30.7699,30.7896,45600.0
2008-02-29 14:15:00,46.78,46.81,46.68,46.76,54800.0,30.783,30.8028,30.7172,30.7699,54800.0
2008-02-29 14:20:00,46.77,46.82,46.76,46.77,41700.0,30.7764,30.8093,30.7699,30.7764,41700.0
2008-02-29 14:25:00,46.77,46.78,46.66,46.69,38700.0,30.7764,30.783,30.7041,30.7238,38700.0
2008-02-29 14:30:00,46.69,46.69,46.57,46.58,42600.0,30.7238,30.7238,30.6448,30.6514,42600.0
2008-02-29 14:35:00,46.58,46.6,46.55,46.6,30800.0,30.6514,30.6646,30.6317,30.6646,30800.0
2008-02-29 14:40:00,46.6,46.8,46.6,46.79,40500.0,30.6646,30.7962,30.6646,30.7896,40500.0
2008-02-29 14:45:00,46.78,46.88,46.78,46.83,48200.0,30.783,30.8488,30.783,30.8159,48200.0
2008-02-29 14:50:00,46.84,46.87,46.83,46.83,22400.0,30.8225,30.8423,30.8159,30.8159,22400.0
2008-02-29 14:55:00,46.82,46.82,46.72,46.74,35200.0,30.8093,30.8093,30.7435,30.7567,35200.0
2008-02-29 15:00:00,46.73,46.74,46.58,46.65,47400.0,30.7501,30.7567,30.6514,30.6975,47400.0
2008-02-29 15:05:00,46.65,46.7,46.59,46.6,39700.0,30.6975,30.7304,30.658,30.6646,39700.0
2008-02-29 15:10:00,46.6,46.61,46.5,46.51,52100.0,30.6646,30.6712,30.5988,30.6054,52100.0
2008-02-29 15:15:00,46.51,46.53,46.43,46.44,41600.0,30.6054,30.6185,30.5527,30.5593,41600.0
2008-02-29 15:20:00,46.44,46.66,46.42,46.65,51500.0,30.5593,30.7041,30.5461,30.6975,51500.0
2008-02-29 15:25:00,46.66,46.67,46.62,46.67,53100.0,30.7041,30.7106,30.6777,30.7106,53100.0
2008-02-29 15:30:00,46.66,46.68,46.57,46.59,55100.0,30.7041,30.7172,30.6448,30.658,55100.0
2008-02-29 15:35:00,46.59,46.59,46.48,46.49,62400.0,30.658,30.658,30.5856,30.5922,62400.0
2008-02-29 15:40:00,46.49,46.53,46.34,46.4,110800.0,30.5922,30.6185,30.4935,30.533,110800.0
2008-02-29 15:45:00,46.4,46.42,46.2,46.2,110500.0,30.533,30.5461,30.4014,30.4014,110500.0
2008-02-29 15:50:00,46.21,46.3,46.17,46.28,138600.0,30.4079,30.4672,30.3816,30.454,138600.0
2008-02-29 15:55:00,46.29,46.54,46.28,46.53,260800.0,30.4606,30.6251,30.454,30.6185,260800.0
2008-03-03 09:30:00,46.26,46.31,45.85,45.85,89000.0,30.4408,30.4737,30.1711,30.1711,89000.0
2008-03-03 09:35:00,45.85,45.91,45.75,45.78,59900.0,30.1711,30.2105,30.1052,30.125,59900.0
2008-03-03 09:40:00,45.76,45.76,45.5,45.52,62700.0,30.1118,30.1118,29.9407,29.9539,62700.0
2008-03-03 09:45:00,45.52,45.54,45.4,45.47,48600.0,29.9539,29.9671,29.8749,29.921,48600.0
2008-03-03 09:50:00,45.45,45.54,45.44,45.51,50300.0,29.9078,29.9671,29.9013,29.9473,50300.0
2008-03-03 09:55:00,45.5,45.51,45.32,45.41,76700.0,29.9407,29.9473,29.8223,29.8815,76700.0
2008-03-03 10:00:00,45.41,45.65,45.38,45.59,71400.0,29.8815,30.0394,29.8618,30.0,71400.0
2008-03-03 10:05:00,45.6,45.69,45.59,45.64,50300.0,30.0065,30.0658,30.0,30.0329,50300.0
2008-03-03 10:10:00,45.64,45.86,45.6,45.84,62100.0,30.0329,30.1776,30.0065,30.1645,62100.0
2008-03-03 10:15:00,45.84,45.97,45.77,45.96,39400.0,30.1645,30.25,30.1184,30.2434,39400.0
2008-03-03 10:20:00,45.94,45.97,45.86,45.88,47300.0,30.2303,30.25,30.1776,30.1908,47300.0
2008-03-03 10:25:00,45.88,45.95,45.82,45.92,48000.0,30.1908,30.2369,30.1513,30.2171,48000.0
2008-03-03 10:30:00,45.92,45.94,45.76,45.78,30600.0,30.2171,30.2303,30.1118,30.125,30600.0
2008-03-03 10:35:00,45.76,45.77,45.65,45.66,37500.0,30.1118,30.1184,30.0394,30.046,37500.0
2008-03-03 10:40:00,45.66,45.69,45.65,45.66,26300.0,30.046,30.0658,30.0394,30.046,26300.0
2008-03-03 10:45:00,45.65,45.65,45.57,45.63,34800.0,30.0394,30.0394,29.9868,30.0263,34800.0
2008-03-03 10:50:00,45.63,45.76,45.63,45.75,30800.0,30.0263,30.1118,30.0263,30.1052,30800.0
2008-03-03 10:55:00,45.76,45.8,45.7,45.74,50400.0,30.1118,30.1381,30.0723,30.0987,50400.0
2008-03-03 11:00:00,45.71,45.73,45.63,45.71,42400.0,30.0789,30.0921,30.0263,30.0789,42400.0
2008-03-03 11:05:00,45.72,45.78,45.72,45.76,20400.0,30.0855,30.125,30.0855,30.1118,20400.0
2008-03-03 11:10:00,45.77,45.78,45.68,45.7,35000.0,30.1184,30.125,30.0592,30.0723,35000.0
2008-03-03 11:15:00,45.71,45.74,45.7,45.7,20200.0,30.0789,30.0987,30.0723,30.0723,20200.0
2008-03-03 11:20:00,45.71,46.02,45.7,46.01,30800.0,30.0789,30.2829,30.0723,30.2763,30800.0
2008-03-03 11:25:00,46.0,46.09,46.0,46.04,19300.0,30.2698,30.329,30.2698,30.2961,19300.0
2008-03-03 11:30:00,46.04,46.19,46.04,46.17,53100.0,30.2961,30.3948,30.2961,30.3816,53100.0
2008-03-03 11:35:00,46.17,46.29,46.12,46.24,33200.0,30.3816,30.4606,30.3487,30.4277,33200.0
2008-03-03 11:40:00,46.24,46.24,46.06,46.06,24700.0,30.4277,30.4277,30.3092,30.3092,24700.0
2008-03-03 11:45:00,46.04,46.04,45.94,45.99,28600.0,30.2961,30.2961,30.2303,30.2632,28600.0
2008-03-03 11:50:00,45.99,46.27,45.95,46.26,57600.0,30.2632,30.4474,30.2369,30.4408,57600.0
2008-03-03 11:55:00,46.26,46.37,46.23,46.33,35900.0,30.4408,30.5132,30.4211,30.4869,35900.0
2008-03-03 12:00:00,46.33,46.34,46.25,46.25,29600.0,30.4869,30.4935,30.4343,30.4343,29600.0
2008-03-03 12:05:00,46.25,46.26,46.17,46.25,51900.0,30.4343,30.4408,30.3816,30.4343,51900.0
2008-03-03 12:10:00,46.25,46.33,46.25,46.29,55900.0,30.4343,30.4869,30.4343,30.4606,55900.0
2008-03-03 12:15:00,46.29,46.35,46.24,46.34,31600.0,30.4606,30.5001,30.4277,30.4935,31600.0
2008-03-03 12:20:00,46.33,46.46,46.33,46.46,28300.0,30.4869,30.5725,30.4869,30.5725,28300.0
2008-03-03 12:25:00,46.46,46.46,46.38,46.42,31100.0,30.5725,30.5725,30.5198,30.5461,31100.0
2008-03-03 12:30:00,46.41,46.46,46.38,46.42,22500.0,30.5396,30.5725,30.5198,30.5461,22500.0
2008-03-03 12:35:00,46.41,46.41,46.34,46.35,16400.0,30.5396,30.5396,30.4935,30.5001,16400.0
2008-03-03 12:40:00,46.37,46.4,46.35,46.37,14300.0,30.5132,30.533,30.5001,30.5132,14300.0
2008-03-03 12:45:00,46.35,46.36,46.25,46.25,18900.0,30.5001,30.5067,30.4343,30.4343,18900.0
2008-03-03 12:50:00,46.25,46.27,46.22,46.23,12100.0,30.4343,30.4474,30.4145,30.4211,12100.0
2008-03-03 12:55:00,46.21,46.29,46.17,46.28,24000.0,30.4079,30.4606,30.3816,30.454,24000.0
2008-03-03 13:00:00,46.28,46.31,46.26,46.31,17600.0,30.454,30.4737,30.4408,30.4737,17600.0
2008-03-03 13:05:00,46.31,46.33,46.26,46.29,14100.0,30.4737,30.4869,30.4408,30.4606,14100.0
2008-03-03 13:10:00,46.29,46.34,46.27,46.32,27100.0,30.4606,30.4935,30.4474,30.4803,27100.0
2008-03-03 13:15:00,46.31,46.32,46.19,46.19,19000.0,30.4737,30.4803,30.3948,30.3948,19000.0
2008-03-03 13:20:00,46.2,46.23,46.19,46.22,13400.0,30.4014,30.4211,30.3948,30.4145,13400.0
2008-03-03 13:25:00,46.22,46.36,46.22,46.35,28600.0,30.4145,30.5067,30.4145,30.5001,28600.0
2008-03-03 13:30:00,46.36,46.38,46.31,46.31,27700.0,30.5067,30.5198,30.4737,30.4737,27700.0
2008-03-03 13:35:00,46.31,46.32,46.24,46.31,14600.0,30.4737,30.4803,30.4277,30.4737,14600.0
2008-03-03 13:40:00,46.34,46.34,46.21,46.28,18600.0,30.4935,30.4935,30.4079,30.454,18600.0
2008-03-03 13:45:00,46.27,46.45,46.27,46.44,33300.0,30.4474,30.5659,30.4474,30.5593,33300.0
2008-03-03 13:50:00,46.44,46.51,46.39,46.45,47900.0,30.5593,30.6054,30.5264,30.5659,47900.0
2008-03-03 13:55:00,46.44,46.46,46.35,46.36,26000.0,30.5593,30.5725,30.5001,30.5067,26000.0
2008-03-03 14:00:00,46.36,46.38,46.26,46.34,39700.0,30.5067,30.5198,30.4408,30.4935,39700.0
2008-03-03 14:05:00,46.35,46.36,46.29,46.33,34400.0,30.5001,30.5067,30.4606,30.4869,34400.0
2008-03-03 14:10:00,46.33,46.44,46.31,46.39,22300.0,30.4869,30.5593,30.4737,30.5264,22300.0
2008-03-03 14:15:00,46.37,46.37,46.24,46.25,42500.0,30.5132,30.5132,30.4277,30.4343,42500.0
2008-03-03 14:20:00,46.25,46.34,46.25,46.3,26200.0,30.4343,30.4935,30.4343,30.4672,26200.0
2008-03-03 14:25:00,46.3,46.36,46.22,46.33,31400.0,30.4672,30.5067,30.4145,30.4869,31400.0
2008-03-03 14:30:00,46.34,46.51,46.34,46.43,51900.0,30.4935,30.6054,30.4935,30.5527,51900.0
2008-03-03 14:35:00,46.42,46.44,46.26,46.3,24900.0,30.5461,30.5593,30.4408,30.4672,24900.0
2008-03-03 14:40:00,46.3,46.4,46.27,46.32,26200.0,30.4672,30.533,30.4474,30.4803,26200.0
2008-03-03 14:45:00,46.33,46.36,46.24,46.24,18800.0,30.4869,30.5067,30.4277,30.4277,18800.0
2008-03-03 14:50:00,46.23,46.34,46.19,46.23,25800.0,30.4211,30.4935,30.3948,30.4211,25800.0
2008-03-03 14:55:00,46.23,46.25,46.11,46.17,29000.0,30.4211,30.4343,30.3421,30.3816,29000.0
2008-03-03 15:00:00,46.17,46.35,46.14,46.28,87300.0,30.3816,30.5001,30.3619,30.454,87300.0
2008-03-03 15:05:00,46.28,46.31,46.13,46.15,48000.0,30.454,30.4737,30.3553,30.3685,48000.0
2008-03-03 15:10:00,46.16,46.23,46.12,46.15,32400.0,30.375,30.4211,30.3487,30.3685,32400.0
2008-03-03 15:15:00,46.16,46.37,46.15,46.35,40000.0,30.375,30.5132,30.3685,30.5001,40000.0
2008-03-03 15:20:00,46.35,46.45,46.3,46.42,57400.0,30.5001,30.5659,30.4672,30.5461,57400.0
2008-03-03 15:25:00,46.42,46.56,46.41,46.52,83800.0,30.5461,30.6383,30.5396,30.6119,83800.0
2008-03-03 15:30:00,46.53,46.63,46.42,46.44,79800.0,30.6185,30.6843,30.5461,30.5593,79800.0
2008-03-03 15:35:00,46.45,46.46,46.33,46.37,58200.0,30.5659,30.5725,30.4869,30.5132,58200.0
2008-03-03 15:40:00,46.36,46.51,46.33,46.48,67500.0,30.5067,30.6054,30.4869,30.5856,67500.0
2008-03-03 15:45:00,46.48,46.6,46.45,46.57,70000.0,30.5856,30.6646,30.5659,30.6448,70000.0
2008-03-03 15:50:00,46.59,46.6,46.47,46.5,114600.0,30.658,30.6646,30.579,30.5988,114600.0
2008-03-03 15:55:00,46.5,46.55,46.48,46.54,151500.0,30.5988,30.6317,30.5856,30.6251,151500.0
2008-03-04 09:30:00,45.54,45.93,45.12,45.74,98100.0,29.9671,30.2237,29.6907,30.0987,98100.0
2008-03-04 09:35:00,45.73,46.03,45.73,46.01,42100.0,30.0921,30.2895,30.0921,30.2763,42100.0
2008-03-04 09:40:00,46.03,46.27,46.0,46.0,71300.0,30.2895,30.4474,30.2698,30.2698,71300.0
2008-03-04 09:45:00,45.99,46.15,45.95,46.03,38000.0,30.2632,30.3685,30.2369,30.2895,38000.0
2008-03-04 09:50:00,46.03,46.18,45.94,46.12,36100.0,30.2895,30.3882,30.2303,30.3487,36100.0
2008-03-04 09:55:00,46.12,46.25,46.1,46.18,28800.0,30.3487,30.4343,30.3356,30.3882,28800.0
2008-03-04 10:00:00,46.18,46.23,46.13,46.19,33500.0,30.3882,30.4211,30.3553,30.3948,33500.0
2008-03-04 10:05:00,46.22,46.23,46.05,46.16,36700.0,30.4145,30.4211,30.3027,30.375,36700.0
2008-03-04 10:10:00,46.17,46.28,46.13,46.25,26800.0,30.3816,30.454,30.3553,30.4343,26800.0
2008-03-04 10:15:00,46.26,46.29,46.1,46.2,84200.0,30.4408,30.4606,30.3356,30.4014,84200.0
2008-03-04 10:20:00,46.2,46.33,46.09,46.1,29200.0,30.4014,30.4869,30.329,30.3356,29200.0
2008-03-04 10:25:00,46.1,46.12,45.86,45.87,28500.0,30.3356,30.3487,30.1776,30.1842,28500.0
2008-03-04 10:30:00,45.88,45.94,45.81,45.94,69100.0,30.1908,30.2303,30.1447,30.2303,69100.0
2008-03-04 10:35:00,45.95,46.0,45.88,45.95,35000.0,30.2369,30.2698,30.1908,30.2369,35000.0
2008-03-04 10:40:00,45.94,45.95,45.76,45.79,62200.0,30.2303,30.2369,30.1118,30.1316,62200.0
2008-03-04 10:45:00,45.78,45.79,45.68,45.68,36200.0,30.125,30.1316,30.0592,30.0592,36200.0
2008-03-04 10:50:00,45.69,45.79,45.61,45.62,31800.0,30.0658,30.1316,30.0131,30.0197,31800.0
2008-03-04 10:55:00,45.61,45.62,45.54,45.59,28000.0,30.0131,30.0197,29.9671,30.0,28000.0
2008-03-04 11:00:00,45.57,45.62,45.54,45.56,28000.0,29.9868,30.0197,29.9671,29.9802,28000.0
2008-03-04 11:05:00,45.56,45.63,45.53,45.63,26700.0,29.9802,30.0263,29.9605,30.0263,26700.0
2008-03-04 11:10:00,45.61,45.73,45.59,45.65,64300.0,30.0131,30.0921,30.0,30.0394,64300.0
2008-03-04 11:15:00,45.66,45.69,45.63,45.64,27700.0,30.046,30.0658,30.0263,30.0329,27700.0
2008-03-04 11:20:00,45.63,45.73,45.63,45.69,33800.0,30.0263,30.0921,30.0263,30.0658,33800.0
2008-03-04 11:25:00,45.69,45.73,45.63,45.72,25800.0,30.0658,30.0921,30.0263,30.0855,25800.0
2008-03-04 11:30:00,45.73,45.73,45.6,45.64,174400.0,30.0921,30.0921,30.0065,30.0329,174400.0
2008-03-04 11:35:00,45.64,45.79,45.64,45.76,49900.0,30.0329,30.1316,30.0329,30.1118,49900.0
2008-03-04 11:40:00,45.76,45.81,45.72,45.72,30400.0,30.1118,30.1447,30.0855,30.0855,30400.0
2008-03-04 11:45:00,45.73,45.81,45.71,45.78,23500.0,30.0921,30.1447,30.0789,30.125,23500.0
2008-03-04 11:50:00,45.77,45.84,45.74,45.76,16200.0,30.1184,30.1645,30.0987,30.1118,16200.0
2008-03-04 11:55:00,45.76,45.77,45.71,45.75,48400.0,30.1118,30.1184,30.0789,30.1052,48400.0
2008-03-04 12:00:00,45.74,45.89,45.72,45.86,20800.0,30.0987,30.1974,30.0855,30.1776,20800.0
2008-03-04 12:05:00,45.86,45.94,45.81,45.91,22100.0,30.1776,30.2303,30.1447,30.2105,22100.0
2008-03-04 12:10:00,45.9,46.0,45.89,45.89,31800.0,30.204,30.2698,30.1974,30.1974,31800.0
2008-03-04 12:15:00,45.88,45.88,45.8,45.87,21900.0,30.1908,30.1908,30.1381,30.1842,21900.0
2008-03-04 12:20:00,45.87,45.95,45.86,45.92,14300.0,30.1842,30.2369,30.1776,30.2171,14300.0
2008-03-04 12:25:00,45.91,46.04,45.9,46.04,19300.0,30.2105,30.2961,30.204,30.2961,19300.0
2008-03-04 12:30:00,46.02,46.09,46.01,46.06,28200.0,30.2829,30.329,30.2763,30.3092,28200.0
2008-03-04 12:35:00,46.06,46.07,45.99,45.99,21700.0,30.3092,30.3158,30.2632,30.2632,21700.0
2008-03-04 12:40:00,45.99,46.1,45.99,46.08,31900.0,30.2632,30.3356,30.2632,30.3224,31900.0
2008-03-04 12:45:00,46.07,46.08,45.91,45.91,25300.0,30.3158,30.3224,30.2105,30.2105,25300.0
2008-03-04 12:50:00,45.9,45.94,45.85,45.92,27000.0,30.204,30.2303,30.1711,30.2171,27000.0
2008-03-04 12:55:00,45.94,45.95,45.75,45.79,28400.0,30.2303,30.2369,30.1052,30.1316,28400.0
2008-03-04 13:00:00,45.79,45.85,45.72,45.73,39000.0,30.1316,30.1711,30.0855,30.0921,39000.0
2008-03-04 13:05:00,45.74,45.79,45.68,45.79,31000.0,30.0987,30.1316,30.0592,30.1316,31000.0
2008-03-04 13:10:00,45.76,45.85,45.76,45.84,25700.0,30.1118,30.1711,30.1118,30.1645,25700.0
2008-03-04 13:15:00,45.83,45.95,45.83,45.88,39300.0,30.1579,30.2369,30.1579,30.1908,39300.0
2008-03-04 13:20:00,45.88,45.88,45.82,45.84,24700.0,30.1908,30.1908,30.1513,30.1645,24700.0
2008-03-04 13:25:00,45.86,46.06,45.84,46.05,28900.0,30.1776,30.3092,30.1645,30.3027,28900.0
2008-03-04 13:30:00,46.05,46.08,45.98,45.99,54000.0,30.3027,30.3224,30.2566,30.2632,54000.0
2008-03-04 13:35:00,45.99,45.99,45.8,45.82,49900.0,30.2632,30.2632,30.1381,30.1513,49900.0
2008-03-04 13:40:00,45.82,45.97,45.82,45.94,45600.0,30.1513,30.25,30.1513,30.2303,45600.0
2008-03-04 13:45:00,45.97,46.05,45.9,45.97,51100.0,30.25,30.3027,30.204,30.25,51100.0
2008-03-04 13:50:00,45.96,46.15,45.93,46.09,53300.0,30.2434,30.3685,30.2237,30.329,53300.0
2008-03-04 13:55:00,46.11,46.12,45.95,45.97,48400.0,30.3421,30.3487,30.2369,30.25,48400.0
2008-03-04 14:00:00,45.97,45.99,45.85,45.94,58800.0,30.25,30.2632,30.1711,30.2303,58800.0
2008-03-04 14:05:00,45.94,45.96,45.87,45.9,52600.0,30.2303,30.2434,30.1842,30.204,52600.0
2008-03-04 14:10:00,45.9,46.06,45.9,46.06,45700.0,30.204,30.3092,30.204,30.3092,45700.0
2008-03-04 14:15:00,46.06,46.11,45.97,46.1,28800.0,30.3092,30.3421,30.25,30.3356,28800.0
2008-03-04 14:20:00,46.09,46.27,46.04,46.16,60600.0,30.329,30.4474,30.2961,30.375,60600.0
2008-03-04 14:25:00,46.18,46.21,46.06,46.06,40900.0,30.3882,30.4079,30.3092,30.3092,40900.0
2008-03-04 14:30:00,46.06,46.12,46.05,46.12,26700.0,30.3092,30.3487,30.3027,30.3487,26700.0
2008-03-04 14:35:00,46.12,46.12,46.01,46.09,38200.0,30.3487,30.3487,30.2763,30.329,38200.0
2008-03-04 14:40:00,46.08,46.41,46.08,46.33,105300.0,30.3224,30.5396,30.3224,30.4869,105300.0
2008-03-04 14:45:00,46.33,46.48,46.22,46.47,69800.0,30.4869,30.5856,30.4145,30.579,69800.0
2008-03-04 14:50:00,46.45,46.59,46.34,46.48,89700.0,30.5659,30.658,30.4935,30.5856,89700.0
2008-03-04 14:55:00,46.47,46.47,46.29,46.38,23000.0,30.579,30.579,30.4606,30.5198,23000.0
2008-03-04 15:00:00,46.38,46.6,46.31,46.55,83900.0,30.5198,30.6646,30.4737,30.6317,83900.0
2008-03-04 15:05:00,46.55,46.74,46.54,46.67,96700.0,30.6317,30.7567,30.6251,30.7106,96700.0
2008-03-04 15:10:00,46.69,46.7,46.51,46.67,88100.0,30.7238,30.7304,30.6054,30.7106,88100.0
2008-03-04 15:15:00,46.68,46.84,46.6,46.72,71300.0,30.7172,30.8225,30.6646,30.7435,71300.0
2008-03-04 15:20:00,46.72,46.73,46.54,46.63,62100.0,30.7435,30.7501,30.6251,30.6843,62100.0
2008-03-04 15:25:00,46.64,46.64,46.44,46.5,47100.0,30.6909,30.6909,30.5593,30.5988,47100.0
2008-03-04 15:30:00,46.49,46.66,46.44,46.66,57600.0,30.5922,30.7041,30.5593,30.7041,57600.0
2008-03-04 15:35:00,46.64,46.78,46.61,46.62,68300.0,30.6909,30.783,30.6712,30.6777,68300.0
2008-03-04 15:40:00,46.63,46.86,46.57,46.71,72300.0,30.6843,30.8357,30.6448,30.737,72300.0
2008-03-04 15:45:00,46.7,46.81,46.61,46.67,90300.0,30.7304,30.8028,30.6712,30.7106,90300.0
2008-03-04 15:50:00,46.65,46.65,46.51,46.55,79900.0,30.6975,30.6975,30.6054,30.6317,79900.0
2008-03-04 15:55:00,46.55,46.74,46.52,46.65,139300.0,30.6317,30.7567,30.6119,30.6975,139300.0
2008-03-05 09:30:00,46.63,46.98,46.63,46.91,39300.0,30.6843,30.9146,30.6843,30.8686,39300.0
2008-03-05 09:35:00,46.9,46.94,46.85,46.88,42100.0,30.862,30.8883,30.8291,30.8488,42100.0
2008-03-05 09:40:00,46.88,46.89,46.76,46.82,29100.0,30.8488,30.8554,30.7699,30.8093,29100.0
2008-03-05 09:45:00,46.82,46.94,46.78,46.93,26200.0,30.8093,30.8883,30.783,30.8817,26200.0
2008-03-05 09:50:00,46.93,47.11,46.93,47.11,28200.0,30.8817,31.0002,30.8817,31.0002,28200.0
2008-03-05 09:55:00,47.1,47.23,47.07,47.2,32900.0,30.9936,31.0791,30.9739,31.0594,32900.0
2008-03-05 10:00:00,47.21,47.53,47.2,47.52,67000.0,31.066,31.2766,31.0594,31.27,67000.0
2008-03-05 10:05:00,47.52,47.52,47.42,47.45,54300.0,31.27,31.27,31.2042,31.2239,54300.0
2008-03-05 10:10:00,47.46,47.52,47.43,47.51,59500.0,31.2305,31.27,31.2108,31.2634,59500.0
2008-03-05 10:15:00,47.52,47.82,47.5,47.78,80500.0,31.27,31.4674,31.2568,31.4411,80500.0
2008-03-05 10:20:00,47.77,47.77,47.51,47.52,51400.0,31.4345,31.4345,31.2634,31.27,51400.0
2008-03-05 10:25:00,47.49,47.69,47.49,47.58,58800.0,31.2502,31.3818,31.2502,31.3095,58800.0
2008-03-05 10:30:00,47.58,47.67,47.37,47.39,65500.0,31.3095,31.3687,31.1713,31.1844,65500.0
2008-03-05 10:35:00,47.39,47.51,47.38,47.46,96900.0,31.1844,31.2634,31.1778,31.2305,96900.0
2008-03-05 10:40:00,47.45,47.54,47.45,47.48,59600.0,31.2239,31.2831,31.2239,31.2437,59600.0
2008-03-05 10:45:00,47.48,47.6,47.48,47.57,44000.0,31.2437,31.3226,31.2437,31.3029,44000.0
2008-03-05 10:50:00,47.56,47.58,47.34,47.34,52900.0,31.2963,31.3095,31.1515,31.1515,52900.0
2008-03-05 10:55:00,47.35,47.37,47.27,47.29,75300.0,31.1581,31.1713,31.1055,31.1186,75300.0
2008-03-05 11:00:00,47.3,47.35,47.27,47.34,66800.0,31.1252,31.1581,31.1055,31.1515,66800.0
2008-03-05 11:05:00,47.35,47.39,47.18,47.26,67800.0,31.1581,31.1844,31.0462,31.0989,67800.0
2008-03-05 11:10:00,47.26,47.33,47.26,47.29,62200.0,31.0989,31.1449,31.0989,31.1186,62200.0
2008-03-05 11:15:00,47.28,47.38,47.27,47.33,40300.0,31.112,31.1778,31.1055,31.1449,40300.0
2008-03-05 11:20:00,47.34,47.37,47.29,47.34,64600.0,31.1515,31.1713,31.1186,31.1515,64600.0
2008-03-05 11:25:00,47.32,47.46,47.31,47.4,37900.0,31.1384,31.2305,31.1318,31.191,37900.0
2008-03-05 11:30:00,47.39,47.47,47.37,47.46,34600.0,31.1844,31.2371,31.1713,31.2305,34600.0
2008-03-05 11:35:00,47.45,47.45,47.35,47.39,26500.0,31.2239,31.2239,31.1581,31.1844,26500.0
2008-03-05 11:40:00,47.39,47.39,47.31,47.35,27700.0,31.1844,31.1844,31.1318,31.1581,27700.0
2008-03-05 11:45:00,47.34,47.35,47.22,47.25,52100.0,31.1515,31.1581,31.0726,31.0923,52100.0
2008-03-05 11:50:00,47.25,47.39,47.25,47.34,39600.0,31.0923,31.1844,31.0923,31.1515,39600.0
2008-03-05 11:55:00,47.35,47.41,47.34,47.34,30300.0,31.1581,31.1976,31.1515,31.1515,30300.0
2008-03-05 12:00:00,47.36,47.83,47.33,47.72,174200.0,31.1647,31.474,31.1449,31.4016,174200.0
2008-03-05 12:05:00,47.73,47.99,47.55,47.69,169400.0,31.4082,31.5793,31.2897,31.3818,169400.0
2008-03-05 12:10:00,47.69,47.91,47.68,47.7,77600.0,31.3818,31.5266,31.3753,31.3884,77600.0
2008-03-05 12:15:00,47.72,47.75,47.25,47.46,84800.0,31.4016,31.4213,31.0923,31.2305,84800.0
2008-03-05 12:20:00,47.49,47.65,47.47,47.58,45200.0,31.2502,31.3555,31.2371,31.3095,45200.0
2008-03-05 12:25:00,47.58,47.58,47.24,47.46,77600.0,31.3095,31.3095,31.0857,31.2305,77600.0
2008-03-05 12:30:00,47.46,47.6,47.38,47.47,47900.0,31.2305,31.3226,31.1778,31.2371,47900.0
2008-03-05 12:35:00,47.48,47.48,47.29,47.38,70500.0,31.2437,31.2437,31.1186,31.1778,70500.0
2008-03-05 12:40:00,47.38,47.61,47.37,47.52,42600.0,31.1778,31.3292,31.1713,31.27,42600.0
2008-03-05 12:45:00,47.55,47.59,47.42,47.42,27300.0,31.2897,31.316,31.2042,31.2042,27300.0
2008-03-05 12:50:00,47.45,47.45,47.31,47.43,37300.0,31.2239,31.2239,31.1318,31.2108,37300.0
2008-03-05 12:55:00,47.42,47.49,47.32,47.38,48300.0,31.2042,31.2502,31.1384,31.1778,48300.0
2008-03-05 13:00:00,47.37,47.55,47.36,47.51,34000.0,31.1713,31.2897,31.1647,31.2634,34000.0
2008-03-05 13:05:00,47.51,47.7,47.51,47.67,48100.0,31.2634,31.3884,31.2634,31.3687,48100.0
2008-03-05 13:10:00,47.7,47.72,47.52,47.56,56100.0,31.3884,31.4016,31.27,31.2963,56100.0
2008-03-05 13:15:00,47.56,47.64,47.23,47.24,96700.0,31.2963,31.3489,31.0791,31.0857,96700.0
2008-03-05 13:20:00,47.26,47.27,47.04,47.1,77800.0,31.0989,31.1055,30.9541,30.9936,77800.0
2008-03-05 13:25:00,47.1,47.27,47.1,47.22,48200.0,30.9936,31.1055,30.9936,31.0726,48200.0
2008-03-05 13:30:00,47.23,47.29,47.1,47.13,55300.0,31.0791,31.1186,30.9936,31.0133,55300.0
2008-03-05 13:35:00,47.13,47.49,46.83,46.95,112300.0,31.0133,31.2502,30.8159,30.8949,112300.0
2008-03-05 13:40:00,46.93,47.17,46.88,47.15,72500.0,30.8817,31.0397,30.8488,31.0265,72500.0
2008-03-05 13:45:00,47.15,47.21,47.0,47.01,53100.0,31.0265,31.066,30.9278,30.9344,53100.0
2008-03-05 13:50:00,47.01,47.11,46.99,47.02,41600.0,30.9344,31.0002,30.9212,30.941,41600.0
2008-03-05 13:55:00,47.03,47.14,46.97,47.06,42700.0,30.9475,31.0199,30.9081,30.9673,42700.0
2008-03-05 14:00:00,47.08,47.18,46.94,47.1,61300.0,30.9804,31.0462,30.8883,30.9936,61300.0
2008-03-05 14:05:00,47.11,47.17,47.05,47.16,56000.0,31.0002,31.0397,30.9607,31.0331,56000.0
2008-03-05 14:10:00,47.18,47.23,47.12,47.21,52400.0,31.0462,31.0791,31.0068,31.066,52400.0
2008-03-05 14:15:00,47.23,47.31,47.22,47.31,52800.0,31.0791,31.1318,31.0726,31.1318,52800.0
2008-03-05 14:20:00,47.31,47.32,47.18,47.23,44300.0,31.1318,31.1384,31.0462,31.0791,44300.0
2008-03-05 14:25:00,47.23,47.38,47.22,47.38,205300.0,31.0791,31.1778,31.0726,31.1778,205300.0
2008-03-05 14:30:00,47.37,47.38,47.32,47.34,52400.0,31.1713,31.1778,31.1384,31.1515,52400.0
2008-03-05 14:35:00,47.34,47.41,47.32,47.4,71300.0,31.1515,31.1976,31.1384,31.191,71300.0
2008-03-05 14:40:00,47.41,47.42,47.33,47.4,48500.0,31.1976,31.2042,31.1449,31.191,48500.0
2008-03-05 14:45:00,47.4,47.61,47.39,47.58,75300.0,31.191,31.3292,31.1844,31.3095,75300.0
2008-03-05 14:50:00,47.59,47.65,47.5,47.51,93100.0,31.316,31.3555,31.2568,31.2634,93100.0
2008-03-05 14:55:00,47.52,47.55,47.42,47.48,64800.0,31.27,31.2897,31.2042,31.2437,64800.0
2008-03-05 15:00:00,47.48,47.48,47.36,47.41,70000.0,31.2437,31.2437,31.1647,31.1976,70000.0
2008-03-05 15:05:00,47.41,47.52,47.4,47.44,76900.0,31.1976,31.27,31.191,31.2173,76900.0
2008-03-05 15:10:00,47.44,47.5,47.35,47.37,72800.0,31.2173,31.2568,31.1581,31.1713,72800.0
2008-03-05 15:15:00,47.37,47.38,47.3,47.34,86900.0,31.1713,31.1778,31.1252,31.1515,86900.0
2008-03-05 15:20:00,47.35,47.47,47.34,47.46,109000.0,31.1581,31.2371,31.1515,31.2305,109000.0
2008-03-05 15:25:00,47.45,47.51,47.36,47.46,103500.0,31.2239,31.2634,31.1647,31.2305,103500.0
2008-03-05 15:30:00,47.46,47.6,47.41,47.6,85600.0,31.2305,31.3226,31.1976,31.3226,85600.0
2008-03-05 15:35:00,47.58,47.61,47.46,47.46,121900.0,31.3095,31.3292,31.2305,31.2305,121900.0
2008-03-05 15:40:00,47.47,47.62,47.42,47.42,157800.0,31.2371,31.3358,31.2042,31.2042,157800.0
2008-03-05 15:45:00,47.42,47.47,47.32,47.37,127000.0,31.2042,31.2371,31.1384,31.1713,127000.0
2008-03-05 15:50:00,47.38,47.41,47.37,47.39,112900.0,31.1778,31.1976,31.1713,31.1844,112900.0
2008-03-05 15:55:00,47.39,47.5,47.37,47.48,242700.0,31.1844,31.2568,31.1713,31.2437,242700.0
2008-03-06 09:30:00,47.08,47.2,46.8,46.87,71300.0,31.1736,31.2531,30.9883,31.0346,71300.0
2008-03-06 09:35:00,46.85,46.88,46.53,46.56,76800.0,31.0214,31.0412,30.8095,30.8293,76800.0
2008-03-06 09:40:00,46.55,46.59,46.4,46.55,49000.0,30.8227,30.8492,30.7234,30.8227,49000.0
2008-03-06 09:45:00,46.55,46.68,46.54,46.58,54600.0,30.8227,30.9088,30.8161,30.8426,54600.0
2008-03-06 09:50:00,46.58,46.81,46.51,46.8,68600.0,30.8426,30.9949,30.7962,30.9883,68600.0
2008-03-06 09:55:00,46.8,46.92,46.63,46.7,65000.0,30.9883,31.0677,30.8757,30.922,65000.0
2008-03-06 10:00:00,46.71,46.73,46.44,46.51,99800.0,30.9287,30.9419,30.7499,30.7962,99800.0
2008-03-06 10:05:00,46.5,46.73,46.49,46.7,35200.0,30.7896,30.9419,30.783,30.922,35200.0
2008-03-06 10:10:00,46.7,46.91,46.7,46.89,32500.0,30.922,31.0611,30.922,31.0478,32500.0
2008-03-06 10:15:00,46.9,46.92,46.75,46.75,30800.0,31.0545,31.0677,30.9551,30.9551,30800.0
2008-03-06 10:20:00,46.76,46.94,46.76,46.81,28400.0,30.9618,31.0809,30.9618,30.9949,28400.0
2008-03-06 10:25:00,46.81,46.89,46.8,46.84,32300.0,30.9949,31.0478,30.9883,31.0147,32300.0
2008-03-06 10:30:00,46.84,46.9,46.77,46.86,38000.0,31.0147,31.0545,30.9684,31.028,38000.0
2008-03-06 10:35:00,46.86,46.88,46.66,46.67,28500.0,31.028,31.0412,30.8956,30.9022,28500.0
2008-03-06 10:40:00,46.69,46.71,46.51,46.55,65500.0,30.9154,30.9287,30.7962,30.8227,65500.0
2008-03-06 10:45:00,46.55,46.67,46.53,46.63,70300.0,30.8227,30.9022,30.8095,30.8757,70300.0
2008-03-06 10:50:00,46.65,46.72,46.55,46.59,55100.0,30.8889,30.9353,30.8227,30.8492,55100.0
2008-03-06 10:55:00,46.59,46.64,46.5,46.54,36200.0,30.8492,30.8823,30.7896,30.8161,36200.0
2008-03-06 11:00:00,46.54,46.61,46.47,46.5,38600.0,30.8161,30.8624,30.7697,30.7896,38600.0
2008-03-06 11:05:00,46.5,46.57,46.45,46.51,41200.0,30.7896,30.836,30.7565,30.7962,41200.0
2008-03-06 11:10:00,46.5,46.53,46.44,46.46,42600.0,30.7896,30.8095,30.7499,30.7631,42600.0
2008-03-06 11:15:00,46.45,46.55,46.44,46.52,27300.0,30.7565,30.8227,30.7499,30.8029,27300.0
2008-03-06 11:20:00,46.52,46.74,46.5,46.6,30400.0,30.8029,30.9485,30.7896,30.8558,30400.0
2008-03-06 11:25:00,46.62,46.65,46.52,46.55,16000.0,30.8691,30.8889,30.8029,30.8227,16000.0
2008-03-06 11:30:00,46.55,46.62,46.5,46.54,9300.0,30.8227,30.8691,30.7896,30.8161,9300.0
2008-03-06 11:35:00,46.51,46.63,46.43,46.59,26800.0,30.7962,30.8757,30.7433,30.8492,26800.0
2008-03-06 11:40:00,46.58,46.6,46.49,46.5,26600.0,30.8426,30.8558,30.783,30.7896,26600.0
2008-03-06 11:45:00,46.51,46.53,46.5,46.51,37500.0,30.7962,30.8095,30.7896,30.7962,37500.0
2008-03-06 11:50:00,46.51,46.52,46.43,46.45,29600.0,30.7962,30.8029,30.7433,30.7565,29600.0
2008-03-06 11:55:00,46.46,46.59,46.46,46.59,14800.0,30.7631,30.8492,30.7631,30.8492,14800.0
2008-03-06 12:00:00,46.62,46.62,46.47,46.52,39800.0,30.8691,30.8691,30.7697,30.8029,39800.0
2008-03-06 12:05:00,46.51,46.58,46.5,46.51,17300.0,30.7962,30.8426,30.7896,30.7962,17300.0
2008-03-06 12:10:00,46.51,46.55,46.45,46.55,43700.0,30.7962,30.8227,30.7565,30.8227,43700.0
2008-03-06 12:15:00,46.54,46.63,46.47,46.62,30600.0,30.8161,30.8757,30.7697,30.8691,30600.0
2008-03-06 12:20:00,46.58,46.63,46.55,46.63,13000.0,30.8426,30.8757,30.8227,30.8757,13000.0
2008-03-06 12:25:00,46.61,46.72,46.61,46.7,16400.0,30.8624,30.9353,30.8624,30.922,16400.0
2008-03-06 12:30:00,46.71,46.73,46.67,46.72,23800.0,30.9287,30.9419,30.9022,30.9353,23800.0
2008-03-06 12:35:00,46.71,46.8,46.7,46.77,24600.0,30.9287,30.9883,30.922,30.9684,24600.0
2008-03-06 12:40:00,46.77,46.97,46.77,46.95,28300.0,30.9684,31.1008,30.9684,31.0876,28300.0
2008-03-06 12:45:00,46.95,46.95,46.85,46.88,20700.0,31.0876,31.0876,31.0214,31.0412,20700.0
2008-03-06 12:50:00,46.87,46.88,46.82,46.86,21000.0,31.0346,31.0412,31.0015,31.028,21000.0
2008-03-06 12:55:00,46.86,46.86,46.73,46.76,19400.0,31.028,31.028,30.9419,30.9618,19400.0
2008-03-06 13:00:00,46.76,46.88,46.76,46.84,27600.0,30.9618,31.0412,30.9618,31.0147,27600.0
2008-03-06 13:05:00,46.83,46.93,46.81,46.87,38600.0,31.0081,31.0743,30.9949,31.0346,38600.0
2008-03-06 13:10:00,46.87,46.87,46.79,46.79,19100.0,31.0346,31.0346,30.9816,30.9816,19100.0
2008-03-06 13:15:00,46.79,46.87,46.78,46.86,27400.0,30.9816,31.0346,30.975,31.028,27400.0
2008-03-06 13:20:00,46.85,46.85,46.76,46.76,38900.0,31.0214,31.0214,30.9618,30.9618,38900.0
2008-03-06 13:25:00,46.76,46.79,46.74,46.75,13700.0,30.9618,30.9816,30.9485,30.9551,13700.0
2008-03-06 13:30:00,46.75,46.76,46.65,46.65,20900.0,30.9551,30.9618,30.8889,30.8889,20900.0
2008-03-06 13:35:00,46.66,46.75,46.6,46.71,21700.0,30.8956,30.9551,30.8558,30.9287,21700.0
2008-03-06 13:40:00,46.73,46.78,46.71,46.75,24500.0,30.9419,30.975,30.9287,30.9551,24500.0
2008-03-06 13:45:00,46.75,46.8,46.71,46.8,29100.0,30.9551,30.9883,30.9287,30.9883,29100.0
2008-03-06 13:50:00,46.81,46.87,46.8,46.85,33600.0,30.9949,31.0346,30.9883,31.0214,33600.0
2008-03-06 13:55:00,46.85,46.86,46.82,46.82,20700.0,31.0214,31.028,31.0015,31.0015,20700.0
2008-03-06 14:00:00,46.82,46.9,46.82,46.88,29100.0,31.0015,31.0545,31.0015,31.0412,29100.0
2008-03-06 14:05:00,46.88,47.02,46.88,46.95,44600.0,31.0412,31.1339,31.0412,31.0876,44600.0
2008-03-06 14:10:00,46.94,46.95,46.86,46.86,21000.0,31.0809,31.0876,31.028,31.028,21000.0
2008-03-06 14:15:00,46.86,46.9,46.78,46.78,26800.0,31.028,31.0545,30.975,30.975,26800.0
2008-03-06 14:20:00,46.78,46.78,46.68,46.69,26400.0,30.975,30.975,30.9088,30.9154,26400.0
2008-03-06 14:25:00,46.69,46.71,46.66,46.7,32900.0,30.9154,30.9287,30.8956,30.922,32900.0
2008-03-06 14:30:00,46.7,46.74,46.67,46.68,38400.0,30.922,30.9485,30.9022,30.9088,38400.0
2008-03-06 14:35:00,46.68,46.84,46.68,46.77,42200.0,30.9088,31.0147,30.9088,30.9684,42200.0
2008-03-06 14:40:00,46.78,46.78,46.66,46.73,64700.0,30.975,30.975,30.8956,30.9419,64700.0
2008-03-06 14:45:00,46.73,46.91,46.73,46.88,51400.0,30.9419,31.0611,30.9419,31.0412,51400.0
2008-03-06 14:50:00,46.87,46.9,46.73,46.74,37800.0,31.0346,31.0545,30.9419,30.9485,37800.0
2008-03-06 14:55:00,46.74,46.77,46.7,46.73,21800.0,30.9485,30.9684,30.922,30.9419,21800.0
2008-03-06 15:00:00,46.73,46.76,46.6,46.63,64400.0,30.9419,30.9618,30.8558,30.8757,64400.0
2008-03-06 15:05:00,46.62,46.7,46.57,46.57,78900.0,30.8691,30.922,30.836,30.836,78900.0
2008-03-06 15:10:00,46.6,46.63,46.48,46.53,96300.0,30.8558,30.8757,30.7764,30.8095,96300.0
2008-03-06 15:15:00,46.52,46.78,46.52,46.76,46900.0,30.8029,30.975,30.8029,30.9618,46900.0
2008-03-06 15:20:00,46.77,46.84,46.71,46.8,39200.0,30.9684,31.0147,30.9287,30.9883,39200.0
2008-03-06 15:25:00,46.81,46.9,46.74,46.85,43200.0,30.9949,31.0545,30.9485,31.0214,43200.0
2008-03-06 15:30:00,46.83,46.85,46.62,46.65,53500.0,31.0081,31.0214,30.8691,30.8889,53500.0
2008-03-06 15:35:00,46.64,46.67,46.57,46.59,46600.0,30.8823,30.9022,30.836,30.8492,46600.0
2008-03-06 15:40:00,46.59,46.71,46.52,46.7,91900.0,30.8492,30.9287,30.8029,30.922,91900.0
2008-03-06 15:45:00,46.69,46.75,46.6,46.65,82300.0,30.9154,30.9551,30.8558,30.8889,82300.0
2008-03-06 15:50:00,46.66,46.67,46.49,46.61,120800.0,30.8956,30.9022,30.783,30.8624,120800.0
2008-03-06 15:55:00,46.61,46.61,46.48,46.5,164100.0,30.8624,30.8624,30.7764,30.7896,164100.0
2008-03-07 09:30:00,46.04,46.04,45.82,45.94,54100.0,30.485,30.485,30.3394,30.4188,54100.0
2008-03-07 09:35:00,45.9,46.32,45.9,46.17,45200.0,30.3923,30.6704,30.3923,30.5711,45200.0
2008-03-07 09:40:00,46.2,46.5,45.95,46.5,35500.0,30.591,30.7896,30.4254,30.7896,35500.0
2008-03-07 09:45:00,46.5,46.88,46.5,46.82,55500.0,30.7896,31.0412,30.7896,31.0015,55500.0
2008-03-07 09:50:00,46.82,46.84,46.72,46.84,69400.0,31.0015,31.0147,30.9353,31.0147,69400.0
2008-03-07 09:55:00,46.84,47.72,46.84,47.45,98900.0,31.0147,31.5974,31.0147,31.4186,98900.0
2008-03-07 10:00:00,47.43,47.43,47.02,47.15,56300.0,31.4054,31.4054,31.1339,31.22,56300.0
2008-03-07 10:05:00,47.12,47.13,46.66,46.78,68500.0,31.2001,31.2068,30.8956,30.975,68500.0
2008-03-07 10:10:00,46.8,46.81,46.63,46.75,52900.0,30.9883,30.9949,30.8757,30.9551,52900.0
2008-03-07 10:15:00,46.75,47.28,46.75,47.21,83300.0,30.9551,31.3061,30.9551,31.2597,83300.0
2008-03-07 10:20:00,47.21,47.51,46.99,46.99,85600.0,31.2597,31.4584,31.1141,31.1141,85600.0
2008-03-07 10:25:00,47.01,47.06,46.93,46.98,45000.0,31.1273,31.1604,31.0743,31.1074,45000.0
2008-03-07 10:30:00,46.98,47.19,46.95,47.17,63800.0,31.1074,31.2465,31.0876,31.2332,63800.0
2008-03-07 10:35:00,47.15,47.2,47.0,47.17,66600.0,31.22,31.2531,31.1207,31.2332,66600.0
2008-03-07 10:40:00,47.17,47.29,47.07,47.1,48000.0,31.2332,31.3127,31.167,31.1869,48000.0
2008-03-07 10:45:00,47.07,47.08,46.95,47.0,49000.0,31.167,31.1736,31.0876,31.1207,49000.0
2008-03-07 10:50:00,46.99,47.0,46.83,46.83,47800.0,31.1141,31.1207,31.0081,31.0081,47800.0
2008-03-07 10:55:00,46.84,46.84,46.74,46.77,37600.0,31.0147,31.0147,30.9485,30.9684,37600.0
2008-03-07 11:00:00,46.77,46.77,46.67,46.71,31800.0,30.9684,30.9684,30.9022,30.9287,31800.0
2008-03-07 11:05:00,46.7,46.73,46.64,46.71,24100.0,30.922,30.9419,30.8823,30.9287,24100.0
2008-03-07 11:10:00,46.72,46.75,46.56,46.58,41400.0,30.9353,30.9551,30.8293,30.8426,41400.0
2008-03-07 11:15:00,46.58,46.63,46.57,46.6,38100.0,30.8426,30.8757,30.836,30.8558,38100.0
2008-03-07 11:20:00,46.6,46.7,46.58,46.62,49000.0,30.8558,30.922,30.8426,30.8691,49000.0
2008-03-07 11:25:00,46.6,46.64,46.44,46.44,67000.0,30.8558,30.8823,30.7499,30.7499,67000.0
2008-03-07 11:30:00,46.43,46.53,46.39,46.5,28400.0,30.7433,30.8095,30.7168,30.7896,28400.0
2008-03-07 11:35:00,46.49,46.59,46.47,46.55,18100.0,30.783,30.8492,30.7697,30.8227,18100.0
2008-03-07 11:40:00,46.57,46.67,46.43,46.43,47000.0,30.836,30.9022,30.7433,30.7433,47000.0
2008-03-07 11:45:00,46.43,46.45,46.38,46.45,28800.0,30.7433,30.7565,30.7102,30.7565,28800.0
2008-03-07 11:50:00,46.45,46.5,46.37,46.39,27700.0,30.7565,30.7896,30.7035,30.7168,27700.0
2008-03-07 11:55:00,46.4,46.5,46.37,46.48,32500.0,30.7234,30.7896,30.7035,30.7764,32500.0
2008-03-07 12:00:00,46.5,46.51,46.42,46.43,15500.0,30.7896,30.7962,30.7366,30.7433,15500.0
2008-03-07 12:05:00,46.42,46.43,46.29,46.31,26900.0,30.7366,30.7433,30.6506,30.6638,26900.0
2008-03-07 12:10:00,46.32,46.42,46.26,46.28,62600.0,30.6704,30.7366,30.6307,30.6439,62600.0
2008-03-07 12:15:00,46.3,46.37,46.26,46.33,31500.0,30.6572,30.7035,30.6307,30.677,31500.0
2008-03-07 12:20:00,46.31,46.41,46.31,46.38,14800.0,30.6638,30.73,30.6638,30.7102,14800.0
2008-03-07 12:25:00,46.39,46.41,46.32,46.34,27400.0,30.7168,30.73,30.6704,30.6837,27400.0
2008-03-07 12:30:00,46.36,46.39,46.27,46.29,9100.0,30.6969,30.7168,30.6373,30.6506,9100.0
2008-03-07 12:35:00,46.3,46.34,46.2,46.26,22600.0,30.6572,30.6837,30.591,30.6307,22600.0
2008-03-07 12:40:00,46.26,46.52,46.26,46.51,20900.0,30.6307,30.8029,30.6307,30.7962,20900.0
2008-03-07 12:45:00,46.51,46.57,46.51,46.54,12300.0,30.7962,30.836,30.7962,30.8161,12300.0
2008-03-07 12:50:00,46.55,46.58,46.47,46.48,20200.0,30.8227,30.8426,30.7697,30.7764,20200.0
2008-03-07 12:55:00,46.48,46.54,46.48,46.54,12900.0,30.7764,30.8161,30.7764,30.8161,12900.0
2008-03-07 13:00:00,46.53,46.54,46.47,46.49,29800.0,30.8095,30.8161,30.7697,30.783,29800.0
2008-03-07 13:05:00,46.49,46.49,46.38,46.39,19900.0,30.783,30.783,30.7102,30.7168,19900.0
2008-03-07 13:10:00,46.38,46.4,46.28,46.28,31700.0,30.7102,30.7234,30.6439,30.6439,31700.0
2008-03-07 13:15:00,46.28,46.29,46.23,46.23,41500.0,30.6439,30.6506,30.6108,30.6108,41500.0
2008-03-07 13:20:00,46.23,46.38,46.23,46.36,46500.0,30.6108,30.7102,30.6108,30.6969,46500.0
2008-03-07 13:25:00,46.37,46.43,46.34,46.43,23200.0,30.7035,30.7433,30.6837,30.7433,23200.0
2008-03-07 13:30:00,46.44,46.45,46.33,46.33,17300.0,30.7499,30.7565,30.677,30.677,17300.0
2008-03-07 13:35:00,46.34,46.35,46.28,46.29,21800.0,30.6837,30.6903,30.6439,30.6506,21800.0
2008-03-07 13:40:00,46.28,46.28,46.17,46.22,40200.0,30.6439,30.6439,30.5711,30.6042,40200.0
2008-03-07 13:45:00,46.23,46.38,46.21,46.34,16500.0,30.6108,30.7102,30.5976,30.6837,16500.0
2008-03-07 13:50:00,46.34,46.35,46.2,46.26,44600.0,30.6837,30.6903,30.591,30.6307,44600.0
2008-03-07 13:55:00,46.25,46.29,46.2,46.21,37700.0,30.6241,30.6506,30.591,30.5976,37700.0
2008-03-07 14:00:00,46.21,46.24,46.04,46.11,58200.0,30.5976,30.6175,30.485,30.5314,58200.0
2008-03-07 14:05:00,46.11,46.17,46.05,46.17,47800.0,30.5314,30.5711,30.4916,30.5711,47800.0
2008-03-07 14:10:00,46.19,46.26,46.15,46.19,33900.0,30.5843,30.6307,30.5579,30.5843,33900.0
2008-03-07 14:15:00,46.19,46.24,46.1,46.11,31100.0,30.5843,30.6175,30.5248,30.5314,31100.0
2008-03-07 14:20:00,46.11,46.12,45.88,45.93,127300.0,30.5314,30.538,30.3791,30.4122,127300.0
2008-03-07 14:25:00,45.97,46.07,45.97,46.05,16300.0,30.4387,30.5049,30.4387,30.4916,16300.0
2008-03-07 14:30:00,46.04,46.08,45.97,46.07,28100.0,30.485,30.5115,30.4387,30.5049,28100.0
2008-03-07 14:35:00,46.05,46.06,45.89,45.94,40100.0,30.4916,30.4983,30.3857,30.4188,40100.0
2008-03-07 14:40:00,45.94,46.03,45.92,46.03,36000.0,30.4188,30.4784,30.4056,30.4784,36000.0
2008-03-07 14:45:00,46.05,46.23,46.05,46.22,29900.0,30.4916,30.6108,30.4916,30.6042,29900.0
2008-03-07 14:50:00,46.22,46.24,46.15,46.17,26000.0,30.6042,30.6175,30.5579,30.5711,26000.0
2008-03-07 14:55:00,46.17,46.56,46.17,46.55,87600.0,30.5711,30.8293,30.5711,30.8227,87600.0
2008-03-07 15:00:00,46.54,46.62,46.28,46.28,57700.0,30.8161,30.8691,30.6439,30.6439,57700.0
2008-03-07 15:05:00,46.28,46.56,46.27,46.55,81400.0,30.6439,30.8293,30.6373,30.8227,81400.0
2008-03-07 15:10:00,46.55,46.69,46.41,46.52,110000.0,30.8227,30.9154,30.73,30.8029,110000.0
2008-03-07 15:15:00,46.52,46.84,46.36,46.79,83700.0,30.8029,31.0147,30.6969,30.9816,83700.0
2008-03-07 15:20:00,46.79,46.94,46.6,46.75,97000.0,30.9816,31.0809,30.8558,30.9551,97000.0
2008-03-07 15:25:00,46.77,46.83,46.64,46.7,69300.0,30.9684,31.0081,30.8823,30.922,69300.0
2008-03-07 15:30:00,46.71,46.79,46.64,46.67,115400.0,30.9287,30.9816,30.8823,30.9022,115400.0
2008-03-07 15:35:00,46.68,46.98,46.66,46.86,113200.0,30.9088,31.1074,30.8956,31.028,113200.0
2008-03-07 15:40:00,46.85,46.96,46.81,46.91,155200.0,31.0214,31.0942,30.9949,31.0611,155200.0
2008-03-07 15:45:00,46.91,46.95,46.78,46.81,142900.0,31.0611,31.0876,30.975,30.9949,142900.0
2008-03-07 15:50:00,46.81,46.82,46.59,46.63,154400.0,30.9949,31.0015,30.8492,30.8757,154400.0
2008-03-07 15:55:00,46.62,46.7,46.56,46.63,128300.0,30.8691,30.922,30.8293,30.8757,128300.0
2008-03-10 09:30:00,46.58,46.82,46.41,46.71,19100.0,30.8426,31.0015,30.73,30.9287,19100.0
2008-03-10 09:35:00,46.71,46.75,46.46,46.6,18500.0,30.9287,30.9551,30.7631,30.8558,18500.0
2008-03-10 09:40:00,46.58,46.84,46.5,46.83,52300.0,30.8426,31.0147,30.7896,31.0081,52300.0
2008-03-10 09:45:00,46.84,46.93,46.8,46.8,35200.0,31.0147,31.0743,30.9883,30.9883,35200.0
2008-03-10 09:50:00,46.82,46.9,46.66,46.9,21300.0,31.0015,31.0545,30.8956,31.0545,21300.0
2008-03-10 09:55:00,46.9,47.04,46.87,47.02,22400.0,31.0545,31.1472,31.0346,31.1339,22400.0
2008-03-10 10:00:00,47.03,47.13,46.7,46.7,79300.0,31.1405,31.2068,30.922,30.922,79300.0
2008-03-10 10:05:00,46.71,46.76,46.58,46.66,65000.0,30.9287,30.9618,30.8426,30.8956,65000.0
2008-03-10 10:10:00,46.66,46.68,46.6,46.63,26300.0,30.8956,30.9088,30.8558,30.8757,26300.0
2008-03-10 10:15:00,46.64,46.69,46.45,46.48,50500.0,30.8823,30.9154,30.7565,30.7764,50500.0
2008-03-10 10:20:00,46.46,46.52,46.44,46.46,42100.0,30.7631,30.8029,30.7499,30.7631,42100.0
2008-03-10 10:25:00,46.47,46.53,46.46,46.53,36200.0,30.7697,30.8095,30.7631,30.8095,36200.0
2008-03-10 10:30:00,46.52,46.61,46.46,46.52,33900.0,30.8029,30.8624,30.7631,30.8029,33900.0
2008-03-10 10:35:00,46.5,46.65,46.36,46.56,47800.0,30.7896,30.8889,30.6969,30.8293,47800.0
2008-03-10 10:40:00,46.57,46.57,46.36,46.41,23900.0,30.836,30.836,30.6969,30.73,23900.0
2008-03-10 10:45:00,46.41,46.58,46.4,46.48,38100.0,30.73,30.8426,30.7234,30.7764,38100.0
2008-03-10 10:50:00,46.47,46.55,46.45,46.47,48200.0,30.7697,30.8227,30.7565,30.7697,48200.0
2008-03-10 10:55:00,46.48,46.51,46.45,46.49,38700.0,30.7764,30.7962,30.7565,30.783,38700.0
2008-03-10 11:00:00,46.5,46.65,46.45,46.59,42500.0,30.7896,30.8889,30.7565,30.8492,42500.0
2008-03-10 11:05:00,46.59,46.72,46.53,46.69,30800.0,30.8492,30.9353,30.8095,30.9154,30800.0
2008-03-10 11:10:00,46.69,46.87,46.65,46.87,42800.0,30.9154,31.0346,30.8889,31.0346,42800.0
2008-03-10 11:15:00,46.85,46.85,46.66,46.69,25500.0,31.0214,31.0214,30.8956,30.9154,25500.0
2008-03-10 11:20:00,46.68,46.68,46.45,46.45,30300.0,30.9088,30.9088,30.7565,30.7565,30300.0
2008-03-10 11:25:00,46.45,46.49,46.27,46.31,53600.0,30.7565,30.783,30.6373,30.6638,53600.0
2008-03-10 11:30:00,46.32,46.4,46.25,46.25,23200.0,30.6704,30.7234,30.6241,30.6241,23200.0
2008-03-10 11:35:00,46.25,46.41,46.21,46.21,39400.0,30.6241,30.73,30.5976,30.5976,39400.0
2008-03-10 11:40:00,46.22,46.28,46.11,46.13,31500.0,30.6042,30.6439,30.5314,30.5446,31500.0
2008-03-10 11:45:00,46.12,46.34,46.0,46.34,50800.0,30.538,30.6837,30.4585,30.6837,50800.0
2008-03-10 11:50:00,46.33,46.43,46.31,46.35,42700.0,30.677,30.7433,30.6638,30.6903,42700.0
2008-03-10 11:55:00,46.35,46.55,46.34,46.46,24300.0,30.6903,30.8227,30.6837,30.7631,24300.0
2008-03-10 12:00:00,46.45,46.45,46.15,46.15,40200.0,30.7565,30.7565,30.5579,30.5579,40200.0
2008-03-10 12:05:00,46.15,46.43,46.07,46.43,45900.0,30.5579,30.7433,30.5049,30.7433,45900.0
2008-03-10 12:10:00,46.44,46.64,46.39,46.43,48400.0,30.7499,30.8823,30.7168,30.7433,48400.0
2008-03-10 12:15:00,46.45,46.61,46.32,46.58,29300.0,30.7565,30.8624,30.6704,30.8426,29300.0
2008-03-10 12:20:00,46.59,46.76,46.54,46.72,33800.0,30.8492,30.9618,30.8161,30.9353,33800.0
2008-03-10 12:25:00,46.69,46.69,46.44,46.5,27000.0,30.9154,30.9154,30.7499,30.7896,27000.0
2008-03-10 12:30:00,46.5,46.57,46.47,46.56,16300.0,30.7896,30.836,30.7697,30.8293,16300.0
2008-03-10 12:35:00,46.56,46.85,46.56,46.79,31500.0,30.8293,31.0214,30.8293,30.9816,31500.0
2008-03-10 12:40:00,46.77,46.86,46.69,46.69,33600.0,30.9684,31.028,30.9154,30.9154,33600.0
2008-03-10 12:45:00,46.67,46.67,46.49,46.49,21500.0,30.9022,30.9022,30.783,30.783,21500.0
2008-03-10 12:50:00,46.49,46.82,46.48,46.81,29900.0,30.783,31.0015,30.7764,30.9949,29900.0
2008-03-10 12:55:00,46.82,46.89,46.7,46.75,37000.0,31.0015,31.0478,30.922,30.9551,37000.0
2008-03-10 13:00:00,46.75,46.76,46.67,46.7,12200.0,30.9551,30.9618,30.9022,30.922,12200.0
2008-03-10 13:05:00,46.7,46.72,46.61,46.68,11300.0,30.922,30.9353,30.8624,30.9088,11300.0
2008-03-10 13:10:00,46.68,46.76,46.65,46.74,12300.0,30.9088,30.9618,30.8889,30.9485,12300.0
2008-03-10 13:15:00,46.73,46.78,46.64,46.64,18600.0,30.9419,30.975,30.8823,30.8823,18600.0
2008-03-10 13:20:00,46.63,46.63,46.54,46.59,15900.0,30.8757,30.8757,30.8161,30.8492,15900.0
2008-03-10 13:25:00,46.57,46.59,46.46,46.52,16400.0,30.836,30.8492,30.7631,30.8029,16400.0
2008-03-10 13:30:00,46.49,46.55,46.43,46.49,29400.0,30.783,30.8227,30.7433,30.783,29400.0
2008-03-10 13:35:00,46.49,46.51,46.41,46.43,26200.0,30.783,30.7962,30.73,30.7433,26200.0
2008-03-10 13:40:00,46.43,46.64,46.41,46.58,52800.0,30.7433,30.8823,30.73,30.8426,52800.0
2008-03-10 13:45:00,46.6,46.64,46.45,46.45,18200.0,30.8558,30.8823,30.7565,30.7565,18200.0
2008-03-10 13:50:00,46.45,46.53,46.44,46.46,19800.0,30.7565,30.8095,30.7499,30.7631,19800.0
2008-03-10 13:55:00,46.45,46.5,46.42,46.48,31600.0,30.7565,30.7896,30.7366,30.7764,31600.0
2008-03-10 14:00:00,46.48,46.56,46.43,46.53,37400.0,30.7764,30.8293,30.7433,30.8095,37400.0
2008-03-10 14:05:00,46.52,46.53,46.35,46.37,27200.0,30.8029,30.8095,30.6903,30.7035,27200.0
2008-03-10 14:10:00,46.35,46.54,46.35,46.45,25300.0,30.6903,30.8161,30.6903,30.7565,25300.0
2008-03-10 14:15:00,46.47,46.5,46.35,46.44,25900.0,30.7697,30.7896,30.6903,30.7499,25900.0
2008-03-10 14:20:00,46.44,46.45,46.3,46.32,42400.0,30.7499,30.7565,30.6572,30.6704,42400.0
2008-03-10 14:25:00,46.33,46.45,46.25,46.4,41200.0,30.677,30.7565,30.6241,30.7234,41200.0
2008-03-10 14:30:00,46.4,46.57,46.37,46.46,34300.0,30.7234,30.836,30.7035,30.7631,34300.0
2008-03-10 14:35:00,46.47,46.62,46.42,46.51,40600.0,30.7697,30.8691,30.7366,30.7962,40600.0
2008-03-10 14:40:00,46.54,46.56,46.39,46.41,13200.0,30.8161,30.8293,30.7168,30.73,13200.0
2008-03-10 14:45:00,46.38,46.41,46.34,46.37,18100.0,30.7102,30.73,30.6837,30.7035,18100.0
2008-03-10 14:50:00,46.37,46.57,46.37,46.52,36800.0,30.7035,30.836,30.7035,30.8029,36800.0
2008-03-10 14:55:00,46.52,46.53,46.43,46.49,35300.0,30.8029,30.8095,30.7433,30.783,35300.0
2008-03-10 15:00:00,46.48,46.59,46.43,46.47,39100.0,30.7764,30.8492,30.7433,30.7697,39100.0
2008-03-10 15:05:00,46.46,46.56,46.46,46.55,25200.0,30.7631,30.8293,30.7631,30.8227,25200.0
2008-03-10 15:10:00,46.5,46.61,46.41,46.5,43600.0,30.7896,30.8624,30.73,30.7896,43600.0
2008-03-10 15:15:00,46.48,46.51,46.38,46.47,27100.0,30.7764,30.7962,30.7102,30.7697,27100.0
2008-03-10 15:20:00,46.46,46.62,46.42,46.55,45600.0,30.7631,30.8691,30.7366,30.8227,45600.0
2008-03-10 15:25:00,46.55,46.62,46.43,46.57,46400.0,30.8227,30.8691,30.7433,30.836,46400.0
2008-03-10 15:30:00,46.57,46.65,46.5,46.6,56900.0,30.836,30.8889,30.7896,30.8558,56900.0
2008-03-10 15:35:00,46.6,46.6,46.38,46.4,42400.0,30.8558,30.8558,30.7102,30.7234,42400.0
2008-03-10 15:40:00,46.4,46.45,46.25,46.44,79100.0,30.7234,30.7565,30.6241,30.7499,79100.0
2008-03-10 15:45:00,46.44,46.44,46.24,46.3,60900.0,30.7499,30.7499,30.6175,30.6572,60900.0
2008-03-10 15:50:00,46.3,46.3,46.18,46.22,83700.0,30.6572,30.6572,30.5777,30.6042,83700.0
2008-03-10 15:55:00,46.23,46.36,46.22,46.3,142800.0,30.6108,30.6969,30.6042,30.6572,142800.0
2008-03-11 09:30:00,47.22,48.25,46.95,47.54,5700.0,31.2663,31.9484,31.0876,31.4782,5700.0
2008-03-11 09:35:00,47.7,48.04,47.36,47.5,171000.0,31.5842,31.8093,31.359,31.4517,171000.0
2008-03-11 09:40:00,47.46,47.66,47.45,47.51,66500.0,31.4253,31.5577,31.4186,31.4584,66500.0
2008-03-11 09:45:00,47.53,47.62,47.31,47.45,65500.0,31.4716,31.5312,31.3259,31.4186,65500.0
2008-03-11 09:50:00,47.45,47.45,47.35,47.38,37900.0,31.4186,31.4186,31.3524,31.3723,37900.0
2008-03-11 09:55:00,47.37,47.39,47.12,47.12,57100.0,31.3657,31.3789,31.2001,31.2001,57100.0
2008-03-11 10:00:00,47.1,47.1,47.0,47.06,38000.0,31.1869,31.1869,31.1207,31.1604,38000.0
2008-03-11 10:05:00,47.07,47.09,47.0,47.04,65000.0,31.167,31.1803,31.1207,31.1472,65000.0
2008-03-11 10:10:00,47.03,47.45,47.03,47.42,73500.0,31.1405,31.4186,31.1405,31.3988,73500.0
2008-03-11 10:15:00,47.41,47.57,47.39,47.46,45100.0,31.3922,31.4981,31.3789,31.4253,45100.0
2008-03-11 10:20:00,47.45,47.65,47.42,47.6,69700.0,31.4186,31.5511,31.3988,31.518,69700.0
2008-03-11 10:25:00,47.61,47.75,47.56,47.58,56400.0,31.5246,31.6173,31.4915,31.5047,56400.0
2008-03-11 10:30:00,47.59,47.63,47.56,47.6,57300.0,31.5113,31.5378,31.4915,31.518,57300.0
2008-03-11 10:35:00,47.59,47.59,47.42,47.43,66800.0,31.5113,31.5113,31.3988,31.4054,66800.0
2008-03-11 10:40:00,47.43,47.61,47.42,47.5,55500.0,31.4054,31.5246,31.3988,31.4517,55500.0
2008-03-11 10:45:00,47.51,47.58,47.43,47.45,46700.0,31.4584,31.5047,31.4054,31.4186,46700.0
2008-03-11 10:50:00,47.45,47.45,47.34,47.43,158000.0,31.4186,31.4186,31.3458,31.4054,158000.0
2008-03-11 10:55:00,47.44,47.75,47.44,47.74,40800.0,31.412,31.6173,31.412,31.6107,40800.0
2008-03-11 11:00:00,47.74,47.84,47.74,47.83,68900.0,31.6107,31.6769,31.6107,31.6703,68900.0
2008-03-11 11:05:00,47.83,47.85,47.59,47.65,240900.0,31.6703,31.6835,31.5113,31.5511,240900.0
2008-03-11 11:10:00,47.65,47.67,47.37,47.4,54300.0,31.5511,31.5643,31.3657,31.3855,54300.0
2008-03-11 11:15:00,47.39,47.47,47.28,47.43,50200.0,31.3789,31.4319,31.3061,31.4054,50200.0
2008-03-11 11:20:00,47.43,47.5,47.39,47.49,36700.0,31.4054,31.4517,31.3789,31.4451,36700.0
2008-03-11 11:25:00,47.5,47.59,47.4,47.45,44600.0,31.4517,31.5113,31.3855,31.4186,44600.0
2008-03-11 11:30:00,47.45,47.51,47.43,47.44,39900.0,31.4186,31.4584,31.4054,31.412,39900.0
2008-03-11 11:35:00,47.42,47.42,47.21,47.21,35400.0,31.3988,31.3988,31.2597,31.2597,35400.0
2008-03-11 11:40:00,47.2,47.21,47.11,47.13,27700.0,31.2531,31.2597,31.1935,31.2068,27700.0
2008-03-11 11:45:00,47.13,47.13,46.91,47.0,67900.0,31.2068,31.2068,31.0611,31.1207,67900.0
2008-03-11 11:50:00,46.99,47.19,46.96,47.19,54100.0,31.1141,31.2465,31.0942,31.2465,54100.0
2008-03-11 11:55:00,47.2,47.22,47.0,47.14,31400.0,31.2531,31.2663,31.1207,31.2134,31400.0
2008-03-11 12:00:00,47.14,47.23,47.14,47.2,32300.0,31.2134,31.273,31.2134,31.2531,32300.0
2008-03-11 12:05:00,47.2,47.39,47.15,47.38,46400.0,31.2531,31.3789,31.22,31.3723,46400.0
2008-03-11 12:10:00,47.38,47.4,47.3,47.4,34300.0,31.3723,31.3855,31.3193,31.3855,34300.0
2008-03-11 12:15:00,47.4,47.46,47.4,47.46,34200.0,31.3855,31.4253,31.3855,31.4253,34200.0
2008-03-11 12:20:00,47.45,47.54,47.4,47.51,31100.0,31.4186,31.4782,31.3855,31.4584,31100.0
2008-03-11 12:25:00,47.5,47.5,47.34,47.39,45800.0,31.4517,31.4517,31.3458,31.3789,45800.0
2008-03-11 12:30:00,47.4,47.41,47.29,47.34,32300.0,31.3855,31.3922,31.3127,31.3458,32300.0
2008-03-11 12:35:00,47.31,47.33,47.24,47.28,34900.0,31.3259,31.3392,31.2796,31.3061,34900.0
2008-03-11 12:40:00,47.28,47.31,47.26,47.29,76200.0,31.3061,31.3259,31.2928,31.3127,76200.0
2008-03-11 12:45:00,47.28,47.28,47.15,47.16,42000.0,31.3061,31.3061,31.22,31.2266,42000.0
2008-03-11 12:50:00,47.16,47.17,47.05,47.05,58500.0,31.2266,31.2332,31.1538,31.1538,58500.0
2008-03-11 12:55:00,47.06,47.5,47.06,47.48,125900.0,31.1604,31.4517,31.1604,31.4385,125900.0
2008-03-11 13:00:00,47.48,47.48,47.3,47.41,45200.0,31.4385,31.4385,31.3193,31.3922,45200.0
2008-03-11 13:05:00,47.4,47.4,47.18,47.18,36500.0,31.3855,31.3855,31.2399,31.2399,36500.0
2008-03-11 13:10:00,47.19,47.48,47.17,47.33,36300.0,31.2465,31.4385,31.2332,31.3392,36300.0
2008-03-11 13:15:00,47.33,47.6,47.33,47.51,38300.0,31.3392,31.518,31.3392,31.4584,38300.0
2008-03-11 13:20:00,47.51,47.55,47.43,47.52,32100.0,31.4584,31.4849,31.4054,31.465,32100.0
2008-03-11 13:25:00,47.52,47.62,47.49,47.62,43600.0,31.465,31.5312,31.4451,31.5312,43600.0
2008-03-11 13:30:00,47.6,47.61,47.5,47.53,23100.0,31.518,31.5246,31.4517,31.4716,23100.0
2008-03-11 13:35:00,47.54,47.54,47.47,47.48,24800.0,31.4782,31.4782,31.4319,31.4385,24800.0
2008-03-11 13:40:00,47.49,47.53,47.44,47.52,25600.0,31.4451,31.4716,31.412,31.465,25600.0
2008-03-11 13:45:00,47.52,47.53,47.38,47.38,42900.0,31.465,31.4716,31.3723,31.3723,42900.0
2008-03-11 13:50:00,47.38,47.52,47.34,47.5,41300.0,31.3723,31.465,31.3458,31.4517,41300.0
2008-03-11 13:55:00,47.5,47.65,47.49,47.59,44100.0,31.4517,31.5511,31.4451,31.5113,44100.0
2008-03-11 14:00:00,47.6,47.75,47.59,47.68,39600.0,31.518,31.6173,31.5113,31.5709,39600.0
2008-03-11 14:05:00,47.68,47.77,47.61,47.73,37700.0,31.5709,31.6305,31.5246,31.604,37700.0
2008-03-11 14:10:00,47.72,47.73,47.64,47.64,37800.0,31.5974,31.604,31.5444,31.5444,37800.0
2008-03-11 14:15:00,47.64,47.83,47.63,47.82,34000.0,31.5444,31.6703,31.5378,31.6636,34000.0
2008-03-11 14:20:00,47.82,47.83,47.74,47.74,51200.0,31.6636,31.6703,31.6107,31.6107,51200.0
2008-03-11 14:25:00,47.75,47.76,47.7,47.71,33200.0,31.6173,31.6239,31.5842,31.5908,33200.0
2008-03-11 14:30:00,47.7,47.76,47.67,47.75,27200.0,31.5842,31.6239,31.5643,31.6173,27200.0
2008-03-11 14:35:00,47.75,47.94,47.72,47.93,64000.0,31.6173,31.7431,31.5974,31.7365,64000.0
2008-03-11 14:40:00,47.93,48.02,47.88,47.99,84200.0,31.7365,31.7961,31.7034,31.7762,84200.0
2008-03-11 14:45:00,47.99,48.03,47.95,47.99,79500.0,31.7762,31.8027,31.7497,31.7762,79500.0
2008-03-11 14:50:00,47.99,48.05,47.92,47.99,100800.0,31.7762,31.8159,31.7298,31.7762,100800.0
2008-03-11 14:55:00,47.97,48.1,47.95,48.0,81400.0,31.763,31.849,31.7497,31.7828,81400.0
2008-03-11 15:00:00,48.0,48.08,47.23,47.84,131300.0,31.7828,31.8358,31.273,31.6769,131300.0
2008-03-11 15:05:00,47.84,47.88,47.8,47.87,60800.0,31.6769,31.7034,31.6504,31.6967,60800.0
2008-03-11 15:10:00,47.87,47.97,47.84,47.87,61800.0,31.6967,31.763,31.6769,31.6967,61800.0
2008-03-11 15:15:00,47.86,48.11,47.86,48.1,77700.0,31.6901,31.8557,31.6901,31.849,77700.0
2008-03-11 15:20:00,48.1,48.12,48.02,48.04,74500.0,31.849,31.8623,31.7961,31.8093,74500.0
2008-03-11 15:25:00,48.04,48.09,47.98,48.0,84100.0,31.8093,31.8424,31.7696,31.7828,84100.0
2008-03-11 15:30:00,48.01,48.01,47.86,47.95,103400.0,31.7894,31.7894,31.6901,31.7497,103400.0
2008-03-11 15:35:00,47.96,48.17,47.94,48.15,105300.0,31.7563,31.8954,31.7431,31.8821,105300.0
2008-03-11 15:40:00,48.15,48.2,48.07,48.15,126300.0,31.8821,31.9152,31.8292,31.8821,126300.0
2008-03-11 15:45:00,48.15,48.25,48.14,48.22,100700.0,31.8821,31.9484,31.8755,31.9285,100700.0
2008-03-11 15:50:00,48.22,48.39,48.22,48.39,203000.0,31.9285,32.0411,31.9285,32.0411,203000.0
2008-03-11 15:55:00,48.39,48.63,48.37,48.55,421100.0,32.0411,32.2,32.0278,32.147,421100.0
2008-03-12 09:30:00,48.54,48.94,48.34,48.65,70600.0,32.1404,32.4052,32.0079,32.2132,70600.0
2008-03-12 09:35:00,48.63,48.76,48.45,48.48,40600.0,32.2,32.286,32.0808,32.1006,40600.0
2008-03-12 09:40:00,48.48,48.48,48.32,48.33,54100.0,32.1006,32.1006,31.9947,32.0013,54100.0
2008-03-12 09:45:00,48.33,48.34,47.86,48.01,64100.0,32.0013,32.0079,31.6901,31.7894,64100.0
2008-03-12 09:50:00,48.01,48.09,48.0,48.08,63500.0,31.7894,31.8424,31.7828,31.8358,63500.0
2008-03-12 09:55:00,48.1,48.26,48.1,48.22,46800.0,31.849,31.955,31.849,31.9285,46800.0
2008-03-12 10:00:00,48.22,48.24,47.97,48.0,49600.0,31.9285,31.9417,31.763,31.7828,49600.0
2008-03-12 10:05:00,48.0,48.02,47.7,47.71,58000.0,31.7828,31.7961,31.5842,31.5908,58000.0
2008-03-12 10:10:00,47.72,47.8,47.71,47.8,81600.0,31.5974,31.6504,31.5908,31.6504,81600.0
2008-03-12 10:15:00,47.8,47.8,47.74,47.78,33000.0,31.6504,31.6504,31.6107,31.6371,33000.0
2008-03-12 10:20:00,47.79,47.82,47.77,47.79,39500.0,31.6438,31.6636,31.6305,31.6438,39500.0
2008-03-12 10:25:00,47.79,47.81,47.72,47.76,24500.0,31.6438,31.657,31.5974,31.6239,24500.0
2008-03-12 10:30:00,47.77,47.8,47.76,47.79,60200.0,31.6305,31.6504,31.6239,31.6438,60200.0
2008-03-12 10:35:00,47.79,47.81,47.78,47.81,63300.0,31.6438,31.657,31.6371,31.657,63300.0
2008-03-12 10:40:00,47.81,47.84,47.76,47.78,74200.0,31.657,31.6769,31.6239,31.6371,74200.0
2008-03-12 10:45:00,47.79,47.8,47.66,47.69,70900.0,31.6438,31.6504,31.5577,31.5776,70900.0
2008-03-12 10:50:00,47.7,47.75,47.69,47.71,44200.0,31.5842,31.6173,31.5776,31.5908,44200.0
2008-03-12 10:55:00,47.71,47.71,47.57,47.63,31800.0,31.5908,31.5908,31.4981,31.5378,31800.0
2008-03-12 11:00:00,47.62,47.68,47.6,47.67,75300.0,31.5312,31.5709,31.518,31.5643,75300.0
2008-03-12 11:05:00,47.68,47.88,47.67,47.85,51600.0,31.5709,31.7034,31.5643,31.6835,51600.0
2008-03-12 11:10:00,47.85,48.05,47.84,48.01,58300.0,31.6835,31.8159,31.6769,31.7894,58300.0
2008-03-12 11:15:00,48.02,48.16,47.99,48.0,74300.0,31.7961,31.8888,31.7762,31.7828,74300.0
2008-03-12 11:20:00,48.0,48.03,47.86,47.87,41100.0,31.7828,31.8027,31.6901,31.6967,41100.0
2008-03-12 11:25:00,47.87,47.91,47.82,47.82,21700.0,31.6967,31.7232,31.6636,31.6636,21700.0
2008-03-12 11:30:00,47.82,47.83,47.69,47.7,59100.0,31.6636,31.6703,31.5776,31.5842,59100.0
2008-03-12 11:35:00,47.7,47.71,47.61,47.66,72300.0,31.5842,31.5908,31.5246,31.5577,72300.0
2008-03-12 11:40:00,47.66,47.71,47.57,47.58,41600.0,31.5577,31.5908,31.4981,31.5047,41600.0
2008-03-12 11:45:00,47.57,47.58,47.53,47.56,44200.0,31.4981,31.5047,31.4716,31.4915,44200.0
2008-03-12 11:50:00,47.55,47.56,47.4,47.4,44100.0,31.4849,31.4915,31.3855,31.3855,44100.0
2008-03-12 11:55:00,47.41,47.42,47.29,47.38,75900.0,31.3922,31.3988,31.3127,31.3723,75900.0
2008-03-12 12:00:00,47.38,47.41,47.36,47.39,35200.0,31.3723,31.3922,31.359,31.3789,35200.0
2008-03-12 12:05:00,47.39,47.41,47.37,47.37,44200.0,31.3789,31.3922,31.3657,31.3657,44200.0
2008-03-12 12:10:00,47.37,47.41,47.36,47.4,59400.0,31.3657,31.3922,31.359,31.3855,59400.0
2008-03-12 12:15:00,47.4,47.41,47.34,47.34,41400.0,31.3855,31.3922,31.3458,31.3458,41400.0
2008-03-12 12:20:00,47.34,47.37,47.3,47.3,48700.0,31.3458,31.3657,31.3193,31.3193,48700.0
2008-03-12 12:25:00,47.31,47.34,47.24,47.28,59400.0,31.3259,31.3458,31.2796,31.3061,59400.0
2008-03-12 12:30:00,47.3,47.33,47.19,47.27,54500.0,31.3193,31.3392,31.2465,31.2995,54500.0
2008-03-12 12:35:00,47.28,47.28,47.23,47.23,18500.0,31.3061,31.3061,31.273,31.273,18500.0
2008-03-12 12:40:00,47.23,47.28,47.22,47.24,19000.0,31.273,31.3061,31.2663,31.2796,19000.0
2008-03-12 12:45:00,47.24,47.24,46.9,46.91,88000.0,31.2796,31.2796,31.0545,31.0611,88000.0
2008-03-12 12:50:00,46.91,46.95,46.9,46.95,66100.0,31.0611,31.0876,31.0545,31.0876,66100.0
2008-03-12 12:55:00,46.95,47.01,46.94,47.0,50600.0,31.0876,31.1273,31.0809,31.1207,50600.0
2008-03-12 13:00:00,47.01,47.17,47.0,47.07,62200.0,31.1273,31.2332,31.1207,31.167,62200.0
2008-03-12 13:05:00,47.06,47.17,47.06,47.14,31500.0,31.1604,31.2332,31.1604,31.2134,31500.0
2008-03-12 13:10:00,47.14,47.15,47.0,47.02,25400.0,31.2134,31.22,31.1207,31.1339,25400.0
2008-03-12 13:15:00,47.01,47.04,46.97,46.97,34900.0,31.1273,31.1472,31.1008,31.1008,34900.0
2008-03-12 13:20:00,46.96,47.07,46.95,47.07,59500.0,31.0942,31.167,31.0876,31.167,59500.0
2008-03-12 13:25:00,47.07,47.07,46.93,46.96,37700.0,31.167,31.167,31.0743,31.0942,37700.0
2008-03-12 13:30:00,46.97,47.0,46.94,47.0,33700.0,31.1008,31.1207,31.0809,31.1207,33700.0
2008-03-12 13:35:00,47.0,47.01,46.92,46.97,53400.0,31.1207,31.1273,31.0677,31.1008,53400.0
2008-03-12 13:40:00,46.97,46.98,46.7,46.72,66800.0,31.1008,31.1074,30.922,30.9353,66800.0
2008-03-12 13:45:00,46.72,46.76,46.69,46.75,58400.0,30.9353,30.9618,30.9154,30.9551,58400.0
2008-03-12 13:50:00,46.76,46.89,46.75,46.86,64000.0,30.9618,31.0478,30.9551,31.028,64000.0
2008-03-12 13:55:00,46.86,46.9,46.72,46.72,40800.0,31.028,31.0545,30.9353,30.9353,40800.0
2008-03-12 14:00:00,46.72,46.83,46.69,46.78,53400.0,30.9353,31.0081,30.9154,30.975,53400.0
2008-03-12 14:05:00,46.77,46.77,46.54,46.58,83600.0,30.9684,30.9684,30.8161,30.8426,83600.0
2008-03-12 14:10:00,46.59,46.59,46.5,46.57,78600.0,30.8492,30.8492,30.7896,30.836,78600.0
2008-03-12 14:15:00,46.57,46.77,46.55,46.73,64100.0,30.836,30.9684,30.8227,30.9419,64100.0
2008-03-12 14:20:00,46.72,46.77,46.64,46.66,61800.0,30.9353,30.9684,30.8823,30.8956,61800.0
2008-03-12 14:25:00,46.66,46.68,46.6,46.64,58300.0,30.8956,30.9088,30.8558,30.8823,58300.0
2008-03-12 14:30:00,46.63,46.73,46.61,46.73,76300.0,30.8757,30.9419,30.8624,30.9419,76300.0
2008-03-12 14:35:00,46.73,46.81,46.73,46.76,55400.0,30.9419,30.9949,30.9419,30.9618,55400.0
2008-03-12 14:40:00,46.77,47.01,46.76,47.0,93300.0,30.9684,31.1273,30.9618,31.1207,93300.0
2008-03-12 14:45:00,47.0,47.03,46.92,46.96,130300.0,31.1207,31.1405,31.0677,31.0942,130300.0
2008-03-12 14:50:00,46.96,46.97,46.79,46.79,75800.0,31.0942,31.1008,30.9816,30.9816,75800.0
2008-03-12 14:55:00,46.81,46.82,46.62,46.69,49600.0,30.9949,31.0015,30.8691,30.9154,49600.0
2008-03-12 15:00:00,46.69,46.72,46.55,46.56,100400.0,30.9154,30.9353,30.8227,30.8293,100400.0
2008-03-12 15:05:00,46.57,46.57,46.42,46.42,81400.0,30.836,30.836,30.7366,30.7366,81400.0
2008-03-12 15:10:00,46.4,46.42,46.27,46.35,131100.0,30.7234,30.7366,30.6373,30.6903,131100.0
2008-03-12 15:15:00,46.34,46.39,46.29,46.34,97200.0,30.6837,30.7168,30.6506,30.6837,97200.0
2008-03-12 15:20:00,46.36,46.39,46.27,46.27,77800.0,30.6969,30.7168,30.6373,30.6373,77800.0
2008-03-12 15:25:00,46.27,46.33,46.17,46.21,91800.0,30.6373,30.677,30.5711,30.5976,91800.0
2008-03-12 15:30:00,46.21,46.27,46.13,46.16,125100.0,30.5976,30.6373,30.5446,30.5645,125100.0
2008-03-12 15:35:00,46.16,46.28,46.14,46.2,109100.0,30.5645,30.6439,30.5512,30.591,109100.0
2008-03-12 15:40:00,46.22,46.23,46.14,46.22,127700.0,30.6042,30.6108,30.5512,30.6042,127700.0
2008-03-12 15:45:00,46.21,46.22,46.04,46.05,211800.0,30.5976,30.6042,30.485,30.4916,211800.0
2008-03-12 15:50:00,46.06,46.19,46.04,46.05,195500.0,30.4983,30.5843,30.485,30.4916,195500.0
2008-03-12 15:55:00,46.03,46.05,45.87,45.91,333300.0,30.4784,30.4916,30.3725,30.3989,333300.0
2008-03-13 09:30:00,45.45,45.45,45.07,45.23,35500.0,30.0944,30.0944,29.8427,29.9487,35500.0
2008-03-13 09:35:00,45.25,45.72,45.21,45.51,78700.0,29.9619,30.2731,29.9354,30.1341,78700.0
2008-03-13 09:40:00,45.52,45.63,45.21,45.25,59300.0,30.1407,30.2135,29.9354,29.9619,59300.0
2008-03-13 09:45:00,45.25,45.26,45.13,45.22,76800.0,29.9619,29.9686,29.8825,29.9421,76800.0
2008-03-13 09:50:00,45.22,45.51,45.2,45.36,45800.0,29.9421,30.1341,29.9288,30.0348,45800.0
2008-03-13 09:55:00,45.36,45.47,45.17,45.26,41000.0,30.0348,30.1076,29.909,29.9686,41000.0
2008-03-13 10:00:00,45.31,45.53,45.25,45.52,52900.0,30.0017,30.1473,29.9619,30.1407,52900.0
2008-03-13 10:05:00,45.53,45.55,45.45,45.5,48900.0,30.1473,30.1606,30.0944,30.1275,48900.0
2008-03-13 10:10:00,45.5,45.76,45.49,45.67,56300.0,30.1275,30.2996,30.1208,30.24,56300.0
2008-03-13 10:15:00,45.65,45.76,45.56,45.57,25600.0,30.2268,30.2996,30.1672,30.1738,25600.0
2008-03-13 10:20:00,45.56,45.62,45.38,45.4,47500.0,30.1672,30.2069,30.048,30.0613,47500.0
2008-03-13 10:25:00,45.43,45.57,45.38,45.5,45900.0,30.0811,30.1738,30.048,30.1275,45900.0
2008-03-13 10:30:00,45.49,45.57,45.42,45.46,66300.0,30.1208,30.1738,30.0745,30.101,66300.0
2008-03-13 10:35:00,45.47,45.51,45.27,45.27,34000.0,30.1076,30.1341,29.9752,29.9752,34000.0
2008-03-13 10:40:00,45.29,45.55,45.28,45.46,41100.0,29.9884,30.1606,29.9818,30.101,41100.0
2008-03-13 10:45:00,45.46,45.59,45.37,45.5,50700.0,30.101,30.1871,30.0414,30.1275,50700.0
2008-03-13 10:50:00,45.5,45.58,45.47,45.55,28900.0,30.1275,30.1804,30.1076,30.1606,28900.0
2008-03-13 10:55:00,45.55,45.66,45.5,45.56,30300.0,30.1606,30.2334,30.1275,30.1672,30300.0
2008-03-13 11:00:00,45.57,45.67,45.54,45.67,40200.0,30.1738,30.24,30.154,30.24,40200.0
2008-03-13 11:05:00,45.67,46.11,45.67,45.91,95300.0,30.24,30.5314,30.24,30.3989,95300.0
2008-03-13 11:10:00,45.93,46.2,45.91,45.93,111600.0,30.4122,30.591,30.3989,30.4122,111600.0
2008-03-13 11:15:00,45.94,45.94,45.67,45.69,61500.0,30.4188,30.4188,30.24,30.2533,61500.0
2008-03-13 11:20:00,45.7,46.22,45.69,46.02,95800.0,30.2599,30.6042,30.2533,30.4718,95800.0
2008-03-13 11:25:00,46.02,46.12,45.88,46.08,58100.0,30.4718,30.538,30.3791,30.5115,58100.0
2008-03-13 11:30:00,46.07,46.19,45.95,46.0,108600.0,30.5049,30.5843,30.4254,30.4585,108600.0
2008-03-13 11:35:00,46.01,46.18,45.98,46.08,39600.0,30.4652,30.5777,30.4453,30.5115,39600.0
2008-03-13 11:40:00,46.08,46.19,46.03,46.04,31400.0,30.5115,30.5843,30.4784,30.485,31400.0
2008-03-13 11:45:00,46.06,46.08,45.89,45.98,24900.0,30.4983,30.5115,30.3857,30.4453,24900.0
2008-03-13 11:50:00,45.99,46.26,45.99,46.25,30800.0,30.4519,30.6307,30.4519,30.6241,30800.0
2008-03-13 11:55:00,46.26,46.29,46.19,46.23,20700.0,30.6307,30.6506,30.5843,30.6108,20700.0
2008-03-13 12:00:00,46.24,46.59,46.24,46.52,53000.0,30.6175,30.8492,30.6175,30.8029,53000.0
2008-03-13 12:05:00,46.52,46.52,46.28,46.3,32600.0,30.8029,30.8029,30.6439,30.6572,32600.0
2008-03-13 12:10:00,46.31,46.39,46.11,46.12,45200.0,30.6638,30.7168,30.5314,30.538,45200.0
2008-03-13 12:15:00,46.12,46.23,46.11,46.16,23800.0,30.538,30.6108,30.5314,30.5645,23800.0
2008-03-13 12:20:00,46.15,46.15,45.86,46.06,37500.0,30.5579,30.5579,30.3658,30.4983,37500.0
2008-03-13 12:25:00,46.05,46.11,46.03,46.09,16000.0,30.4916,30.5314,30.4784,30.5181,16000.0
2008-03-13 12:30:00,46.11,46.2,46.07,46.09,22500.0,30.5314,30.591,30.5049,30.5181,22500.0
2008-03-13 12:35:00,46.1,46.25,46.0,46.18,36500.0,30.5248,30.6241,30.4585,30.5777,36500.0
2008-03-13 12:40:00,46.16,46.18,45.96,45.98,24200.0,30.5645,30.5777,30.4321,30.4453,24200.0
2008-03-13 12:45:00,45.98,45.99,45.88,45.96,27300.0,30.4453,30.4519,30.3791,30.4321,27300.0
2008-03-13 12:50:00,45.95,46.07,45.94,46.07,22000.0,30.4254,30.5049,30.4188,30.5049,22000.0
2008-03-13 12:55:00,46.09,46.12,46.02,46.03,20500.0,30.5181,30.538,30.4718,30.4784,20500.0
2008-03-13 13:00:00,46.04,46.1,45.99,46.06,21000.0,30.485,30.5248,30.4519,30.4983,21000.0
2008-03-13 13:05:00,46.04,46.47,46.02,46.38,108000.0,30.485,30.7697,30.4718,30.7102,108000.0
2008-03-13 13:10:00,46.37,46.4,46.21,46.21,40900.0,30.7035,30.7234,30.5976,30.5976,40900.0
2008-03-13 13:15:00,46.22,46.44,46.22,46.42,34800.0,30.6042,30.7499,30.6042,30.7366,34800.0
2008-03-13 13:20:00,46.42,46.52,46.37,46.39,50700.0,30.7366,30.8029,30.7035,30.7168,50700.0
2008-03-13 13:25:00,46.41,46.84,46.41,46.74,86100.0,30.73,31.0147,30.73,30.9485,86100.0
2008-03-13 13:30:00,46.76,46.81,46.67,46.7,47700.0,30.9618,30.9949,30.9022,30.922,47700.0
2008-03-13 13:35:00,46.74,46.85,46.72,46.73,33700.0,30.9485,31.0214,30.9353,30.9419,33700.0
2008-03-13 13:40:00,46.72,46.73,46.6,46.65,24900.0,30.9353,30.9419,30.8558,30.8889,24900.0
2008-03-13 13:45:00,46.66,46.72,46.6,46.6,30500.0,30.8956,30.9353,30.8558,30.8558,30500.0
2008-03-13 13:50:00,46.6,46.87,46.59,46.85,24500.0,30.8558,31.0346,30.8492,31.0214,24500.0
2008-03-13 13:55:00,46.87,47.05,46.76,46.77,53700.0,31.0346,31.1538,30.9618,30.9684,53700.0
2008-03-13 14:00:00,46.77,46.89,46.7,46.87,39700.0,30.9684,31.0478,30.922,31.0346,39700.0
2008-03-13 14:05:00,46.87,47.14,46.8,47.04,55100.0,31.0346,31.2134,30.9883,31.1472,55100.0
2008-03-13 14:10:00,47.05,47.1,46.91,46.94,44400.0,31.1538,31.1869,31.0611,31.0809,44400.0
2008-03-13 14:15:00,46.93,47.13,46.83,46.95,46500.0,31.0743,31.2068,31.0081,31.0876,46500.0
2008-03-13 14:20:00,46.93,47.11,46.84,47.0,39200.0,31.0743,31.1935,31.0147,31.1207,39200.0
2008-03-13 14:25:00,47.01,47.19,46.98,47.15,43600.0,31.1273,31.2465,31.1074,31.22,43600.0
2008-03-13 14:30:00,47.14,47.14,46.76,46.77,49900.0,31.2134,31.2134,30.9618,30.9684,49900.0
2008-03-13 14:35:00,46.76,46.83,46.68,46.8,77100.0,30.9618,31.0081,30.9088,30.9883,77100.0
2008-03-13 14:40:00,46.8,46.81,46.58,46.66,46200.0,30.9883,30.9949,30.8426,30.8956,46200.0
2008-03-13 14:45:00,46.66,46.76,46.64,46.71,26600.0,30.8956,30.9618,30.8823,30.9287,26600.0
2008-03-13 14:50:00,46.7,46.78,46.61,46.62,32600.0,30.922,30.975,30.8624,30.8691,32600.0
2008-03-13 14:55:00,46.62,46.86,46.62,46.83,42800.0,30.8691,31.028,30.8691,31.0081,42800.0
2008-03-13 15:00:00,46.83,47.0,46.65,46.71,58300.0,31.0081,31.1207,30.8889,30.9287,58300.0
2008-03-13 15:05:00,46.7,46.95,46.68,46.88,39000.0,30.922,31.0876,30.9088,31.0412,39000.0
2008-03-13 15:10:00,46.89,47.02,46.79,47.0,20000.0,31.0478,31.1339,30.9816,31.1207,20000.0
2008-03-13 15:15:00,47.0,47.01,46.88,46.88,44000.0,31.1207,31.1273,31.0412,31.0412,44000.0
2008-03-13 15:20:00,46.9,46.95,46.76,46.95,31900.0,31.0545,31.0876,30.9618,31.0876,31900.0
2008-03-13 15:25:00,46.94,47.1,46.94,46.99,56900.0,31.0809,31.1869,31.0809,31.1141,56900.0
2008-03-13 15:30:00,46.99,47.14,46.91,46.91,52900.0,31.1141,31.2134,31.0611,31.0611,52900.0
2008-03-13 15:35:00,46.9,47.02,46.9,47.0,70100.0,31.0545,31.1339,31.0545,31.1207,70100.0
2008-03-13 15:40:00,47.01,47.12,46.88,46.93,47200.0,31.1273,31.2001,31.0412,31.0743,47200.0
2008-03-13 15:45:00,46.93,46.96,46.78,46.84,41900.0,31.0743,31.0942,30.975,31.0147,41900.0
2008-03-13 15:50:00,46.83,46.88,46.78,46.87,47700.0,31.0081,31.0412,30.975,31.0346,47700.0
2008-03-13 15:55:00,46.87,46.88,46.74,46.78,93500.0,31.0346,31.0412,30.9485,30.975,93500.0
2008-03-14 09:30:00,47.09,47.09,46.15,46.16,56100.0,31.1803,31.1803,30.5579,30.5645,56100.0
2008-03-14 09:35:00,46.19,47.06,46.17,46.56,87300.0,30.5843,31.1604,30.5711,30.8293,87300.0
2008-03-14 09:40:00,46.53,46.71,46.38,46.46,56700.0,30.8095,30.9287,30.7102,30.7631,56700.0
2008-03-14 09:45:00,46.41,46.47,45.78,45.87,95500.0,30.73,30.7697,30.3129,30.3725,95500.0
2008-03-14 09:50:00,45.86,46.08,45.86,46.06,83000.0,30.3658,30.5115,30.3658,30.4983,83000.0
2008-03-14 09:55:00,46.05,46.09,45.19,45.23,86100.0,30.4916,30.5181,29.9222,29.9487,86100.0
2008-03-14 10:00:00,45.18,45.36,44.79,45.35,97300.0,29.9156,30.0348,29.6573,30.0281,97300.0
2008-03-14 10:05:00,45.3,46.07,45.28,46.05,110700.0,29.995,30.5049,29.9818,30.4916,110700.0
2008-03-14 10:10:00,46.04,46.13,45.5,45.7,72700.0,30.485,30.5446,30.1275,30.2599,72700.0
2008-03-14 10:15:00,45.7,46.02,45.57,45.82,58700.0,30.2599,30.4718,30.1738,30.3394,58700.0
2008-03-14 10:20:00,45.84,45.86,45.47,45.48,83000.0,30.3526,30.3658,30.1076,30.1142,83000.0
2008-03-14 10:25:00,45.48,45.59,45.29,45.53,66800.0,30.1142,30.1871,29.9884,30.1473,66800.0
2008-03-14 10:30:00,45.52,45.69,45.32,45.42,48500.0,30.1407,30.2533,30.0083,30.0745,48500.0
2008-03-14 10:35:00,45.43,45.49,45.3,45.31,63300.0,30.0811,30.1208,29.995,30.0017,63300.0
2008-03-14 10:40:00,45.31,45.32,44.91,45.22,68500.0,30.0017,30.0083,29.7368,29.9421,68500.0
2008-03-14 10:45:00,45.22,45.49,45.16,45.34,35400.0,29.9421,30.1208,29.9023,30.0215,35400.0
2008-03-14 10:50:00,45.33,45.5,45.25,45.48,35300.0,30.0149,30.1275,29.9619,30.1142,35300.0
2008-03-14 10:55:00,45.5,45.73,45.43,45.47,60000.0,30.1275,30.2798,30.0811,30.1076,60000.0
2008-03-14 11:00:00,45.47,45.59,45.41,45.56,20600.0,30.1076,30.1871,30.0679,30.1672,20600.0
2008-03-14 11:05:00,45.54,45.69,45.5,45.68,15100.0,30.154,30.2533,30.1275,30.2467,15100.0
2008-03-14 11:10:00,45.65,45.67,45.52,45.53,26500.0,30.2268,30.24,30.1407,30.1473,26500.0
2008-03-14 11:15:00,45.51,45.53,45.26,45.45,30200.0,30.1341,30.1473,29.9686,30.0944,30200.0
2008-03-14 11:20:00,45.44,45.5,45.34,45.41,27100.0,30.0877,30.1275,30.0215,30.0679,27100.0
2008-03-14 11:25:00,45.4,45.58,45.35,45.51,36600.0,30.0613,30.1804,30.0281,30.1341,36600.0
2008-03-14 11:30:00,45.5,45.58,45.38,45.46,49500.0,30.1275,30.1804,30.048,30.101,49500.0
2008-03-14 11:35:00,45.5,45.64,45.45,45.64,39900.0,30.1275,30.2202,30.0944,30.2202,39900.0
2008-03-14 11:40:00,45.65,45.66,45.57,45.62,28600.0,30.2268,30.2334,30.1738,30.2069,28600.0
2008-03-14 11:45:00,45.62,46.01,45.62,45.79,98400.0,30.2069,30.4652,30.2069,30.3195,98400.0
2008-03-14 11:50:00,45.8,45.8,45.6,45.64,48300.0,30.3261,30.3261,30.1937,30.2202,48300.0
2008-03-14 11:55:00,45.62,45.64,45.46,45.55,37000.0,30.2069,30.2202,30.101,30.1606,37000.0
2008-03-14 12:00:00,45.56,45.66,45.5,45.58,26700.0,30.1672,30.2334,30.1275,30.1804,26700.0
2008-03-14 12:05:00,45.58,45.74,45.58,45.64,54100.0,30.1804,30.2864,30.1804,30.2202,54100.0
2008-03-14 12:10:00,45.66,45.79,45.65,45.7,42800.0,30.2334,30.3195,30.2268,30.2599,42800.0
2008-03-14 12:15:00,45.7,45.72,45.6,45.68,32100.0,30.2599,30.2731,30.1937,30.2467,32100.0
2008-03-14 12:20:00,45.67,45.69,45.44,45.59,36700.0,30.24,30.2533,30.0877,30.1871,36700.0
2008-03-14 12:25:00,45.59,45.7,45.46,45.51,35200.0,30.1871,30.2599,30.101,30.1341,35200.0
2008-03-14 12:30:00,45.52,45.7,45.48,45.58,21900.0,30.1407,30.2599,30.1142,30.1804,21900.0
2008-03-14 12:35:00,45.6,45.69,45.51,45.53,23700.0,30.1937,30.2533,30.1341,30.1473,23700.0
2008-03-14 12:40:00,45.52,45.59,45.21,45.37,70900.0,30.1407,30.1871,29.9354,30.0414,70900.0
2008-03-14 12:45:00,45.38,45.67,45.28,45.64,36100.0,30.048,30.24,29.9818,30.2202,36100.0
2008-03-14 12:50:00,45.62,45.83,45.5,45.61,45900.0,30.2069,30.346,30.1275,30.2003,45900.0
2008-03-14 12:55:00,45.62,45.63,45.41,45.5,47500.0,30.2069,30.2135,30.0679,30.1275,47500.0
2008-03-14 13:00:00,45.49,45.55,45.36,45.37,33300.0,30.1208,30.1606,30.0348,30.0414,33300.0
2008-03-14 13:05:00,45.36,45.53,45.29,45.48,52900.0,30.0348,30.1473,29.9884,30.1142,52900.0
2008-03-14 13:10:00,45.49,45.53,45.41,45.45,20700.0,30.1208,30.1473,30.0679,30.0944,20700.0
2008-03-14 13:15:00,45.43,45.57,45.35,45.37,47200.0,30.0811,30.1738,30.0281,30.0414,47200.0
2008-03-14 13:20:00,45.38,45.49,45.3,45.43,32500.0,30.048,30.1208,29.995,30.0811,32500.0
2008-03-14 13:25:00,45.43,45.48,45.3,45.34,46000.0,30.0811,30.1142,29.995,30.0215,46000.0
2008-03-14 13:30:00,45.36,45.45,45.3,45.32,30800.0,30.0348,30.0944,29.995,30.0083,30800.0
2008-03-14 13:35:00,45.35,45.49,45.28,45.41,57800.0,30.0281,30.1208,29.9818,30.0679,57800.0
2008-03-14 13:40:00,45.41,45.53,45.36,45.44,22600.0,30.0679,30.1473,30.0348,30.0877,22600.0
2008-03-14 13:45:00,45.47,45.67,45.43,45.44,30100.0,30.1076,30.24,30.0811,30.0877,30100.0
2008-03-14 13:50:00,45.43,45.52,45.32,45.4,32100.0,30.0811,30.1407,30.0083,30.0613,32100.0
2008-03-14 13:55:00,45.4,45.55,45.36,45.37,43900.0,30.0613,30.1606,30.0348,30.0414,43900.0
2008-03-14 14:00:00,45.36,45.54,45.24,45.5,49700.0,30.0348,30.154,29.9553,30.1275,49700.0
2008-03-14 14:05:00,45.5,45.52,45.29,45.41,25100.0,30.1275,30.1407,29.9884,30.0679,25100.0
2008-03-14 14:10:00,45.41,45.45,45.24,45.31,28900.0,30.0679,30.0944,29.9553,30.0017,28900.0
2008-03-14 14:15:00,45.31,45.51,45.25,45.32,25200.0,30.0017,30.1341,29.9619,30.0083,25200.0
2008-03-14 14:20:00,45.32,45.33,44.99,45.06,77900.0,30.0083,30.0149,29.7898,29.8361,77900.0
2008-03-14 14:25:00,45.11,45.14,44.92,45.03,37100.0,29.8692,29.8891,29.7434,29.8163,37100.0
2008-03-14 14:30:00,45.0,45.1,44.87,44.93,47400.0,29.7964,29.8626,29.7103,29.75,47400.0
2008-03-14 14:35:00,44.94,45.07,44.89,44.94,57800.0,29.7567,29.8427,29.7236,29.7567,57800.0
2008-03-14 14:40:00,44.95,45.42,44.89,45.28,54400.0,29.7633,30.0745,29.7236,29.9818,54400.0
2008-03-14 14:45:00,45.28,45.31,44.98,45.06,44400.0,29.9818,30.0017,29.7832,29.8361,44400.0
2008-03-14 14:50:00,45.05,45.14,45.03,45.09,25300.0,29.8295,29.8891,29.8163,29.856,25300.0
2008-03-14 14:55:00,45.1,45.19,45.06,45.06,44700.0,29.8626,29.9222,29.8361,29.8361,44700.0
2008-03-14 15:00:00,45.05,45.23,45.0,45.09,65500.0,29.8295,29.9487,29.7964,29.856,65500.0
2008-03-14 15:05:00,45.08,45.26,44.99,45.23,43400.0,29.8494,29.9686,29.7898,29.9487,43400.0
2008-03-14 15:10:00,45.23,45.37,45.13,45.24,76700.0,29.9487,30.0414,29.8825,29.9553,76700.0
2008-03-14 15:15:00,45.25,45.6,45.25,45.38,103500.0,29.9619,30.1937,29.9619,30.048,103500.0
2008-03-14 15:20:00,45.42,45.43,45.25,45.39,101400.0,30.0745,30.0811,29.9619,30.0546,101400.0
2008-03-14 15:25:00,45.37,45.77,45.37,45.46,99900.0,30.0414,30.3062,30.0414,30.101,99900.0
2008-03-14 15:30:00,45.47,45.52,45.21,45.33,98600.0,30.1076,30.1407,29.9354,30.0149,98600.0
2008-03-14 15:35:00,45.32,45.44,45.19,45.26,94000.0,30.0083,30.0877,29.9222,29.9686,94000.0
2008-03-14 15:40:00,45.27,45.27,44.99,45.0,137500.0,29.9752,29.9752,29.7898,29.7964,137500.0
2008-03-14 15:45:00,45.0,45.05,44.8,45.01,137500.0,29.7964,29.8295,29.664,29.803,137500.0
2008-03-14 15:50:00,45.01,45.11,44.86,45.05,153500.0,29.803,29.8692,29.7037,29.8295,153500.0
2008-03-14 15:55:00,45.07,45.2,44.93,44.98,216000.0,29.8427,29.9288,29.75,29.7832,216000.0
2008-03-17 09:30:00,44.0,44.6,44.0,44.34,74100.0,29.1343,29.5315,29.1343,29.3594,74100.0
2008-03-17 09:35:00,44.37,44.82,44.06,44.11,64700.0,29.3792,29.6772,29.174,29.2071,64700.0
2008-03-17 09:40:00,44.11,44.45,44.06,44.26,33900.0,29.2071,29.4322,29.174,29.3064,33900.0
2008-03-17 09:45:00,44.25,44.4,44.05,44.36,75100.0,29.2998,29.3991,29.1674,29.3726,75100.0
2008-03-17 09:50:00,44.36,44.73,44.36,44.5,49700.0,29.3726,29.6176,29.3726,29.4653,49700.0
2008-03-17 09:55:00,44.51,44.61,44.33,44.59,68800.0,29.4719,29.5382,29.3528,29.5249,68800.0
2008-03-17 10:00:00,44.59,44.96,44.58,44.82,62800.0,29.5249,29.7699,29.5183,29.6772,62800.0
2008-03-17 10:05:00,44.82,45.22,44.82,45.18,62400.0,29.6772,29.9421,29.6772,29.9156,62400.0
2008-03-17 10:10:00,45.16,45.23,45.07,45.13,34800.0,29.9023,29.9487,29.8427,29.8825,34800.0
2008-03-17 10:15:00,45.13,45.17,45.0,45.05,55100.0,29.8825,29.909,29.7964,29.8295,55100.0
2008-03-17 10:20:00,45.08,45.13,44.95,45.11,37700.0,29.8494,29.8825,29.7633,29.8692,37700.0
2008-03-17 10:25:00,45.11,45.47,45.11,45.29,40900.0,29.8692,30.1076,29.8692,29.9884,40900.0
2008-03-17 10:30:00,45.3,45.53,45.13,45.16,33700.0,29.995,30.1473,29.8825,29.9023,33700.0
2008-03-17 10:35:00,45.15,45.57,44.95,45.47,72400.0,29.8957,30.1738,29.7633,30.1076,72400.0
2008-03-17 10:40:00,45.46,45.57,45.35,45.43,29900.0,30.101,30.1738,30.0281,30.0811,29900.0
2008-03-17 10:45:00,45.41,45.78,45.27,45.55,59100.0,30.0679,30.3129,29.9752,30.1606,59100.0
2008-03-17 10:50:00,45.54,45.72,45.36,45.49,38400.0,30.154,30.2731,30.0348,30.1208,38400.0
2008-03-17 10:55:00,45.48,45.5,45.14,45.19,24500.0,30.1142,30.1275,29.8891,29.9222,24500.0
2008-03-17 11:00:00,45.2,45.23,45.01,45.02,58300.0,29.9288,29.9487,29.803,29.8096,58300.0
2008-03-17 11:05:00,45.0,45.08,44.97,45.01,80400.0,29.7964,29.8494,29.7765,29.803,80400.0
2008-03-17 11:10:00,45.03,45.05,44.91,44.91,45300.0,29.8163,29.8295,29.7368,29.7368,45300.0
2008-03-17 11:15:00,44.91,44.92,44.71,44.75,82300.0,29.7368,29.7434,29.6044,29.6309,82300.0
2008-03-17 11:20:00,44.76,45.0,44.72,44.84,67800.0,29.6375,29.7964,29.611,29.6905,67800.0
2008-03-17 11:25:00,44.88,44.9,44.74,44.76,59400.0,29.7169,29.7302,29.6242,29.6375,59400.0
2008-03-17 11:30:00,44.76,44.96,44.74,44.91,58100.0,29.6375,29.7699,29.6242,29.7368,58100.0
2008-03-17 11:35:00,44.93,45.0,44.73,44.77,63600.0,29.75,29.7964,29.6176,29.6441,63600.0
2008-03-17 11:40:00,44.79,44.85,44.7,44.75,53000.0,29.6573,29.6971,29.5978,29.6309,53000.0
2008-03-17 11:45:00,44.76,44.9,44.75,44.89,32200.0,29.6375,29.7302,29.6309,29.7236,32200.0
2008-03-17 11:50:00,44.88,44.89,44.7,44.72,31200.0,29.7169,29.7236,29.5978,29.611,31200.0
2008-03-17 11:55:00,44.72,44.81,44.65,44.72,60000.0,29.611,29.6706,29.5646,29.611,60000.0
2008-03-17 12:00:00,44.73,44.83,44.62,44.83,43200.0,29.6176,29.6838,29.5448,29.6838,43200.0
2008-03-17 12:05:00,44.84,45.03,44.83,45.01,45500.0,29.6905,29.8163,29.6838,29.803,45500.0
2008-03-17 12:10:00,45.01,45.03,44.91,44.98,26200.0,29.803,29.8163,29.7368,29.7832,26200.0
2008-03-17 12:15:00,44.97,45.12,44.97,45.12,33700.0,29.7765,29.8759,29.7765,29.8759,33700.0
2008-03-17 12:20:00,45.13,45.13,44.82,44.82,36000.0,29.8825,29.8825,29.6772,29.6772,36000.0
2008-03-17 12:25:00,44.82,45.09,44.81,45.03,41900.0,29.6772,29.856,29.6706,29.8163,41900.0
2008-03-17 12:30:00,45.02,45.16,44.89,45.04,58200.0,29.8096,29.9023,29.7236,29.8229,58200.0
2008-03-17 12:35:00,45.02,45.26,45.01,45.25,43500.0,29.8096,29.9686,29.803,29.9619,43500.0
2008-03-17 12:40:00,45.23,45.26,45.11,45.2,35300.0,29.9487,29.9686,29.8692,29.9288,35300.0
2008-03-17 12:45:00,45.2,45.36,45.19,45.32,41800.0,29.9288,30.0348,29.9222,30.0083,41800.0
2008-03-17 12:50:00,45.34,45.46,45.25,45.38,40000.0,30.0215,30.101,29.9619,30.048,40000.0
2008-03-17 12:55:00,45.38,45.55,45.36,45.36,37300.0,30.048,30.1606,30.0348,30.0348,37300.0
2008-03-17 13:00:00,45.36,45.47,45.33,45.34,25700.0,30.0348,30.1076,30.0149,30.0215,25700.0
2008-03-17 13:05:00,45.33,45.33,45.08,45.13,24100.0,30.0149,30.0149,29.8494,29.8825,24100.0
2008-03-17 13:10:00,45.12,45.14,45.03,45.12,18000.0,29.8759,29.8891,29.8163,29.8759,18000.0
2008-03-17 13:15:00,45.13,45.29,45.02,45.05,28700.0,29.8825,29.9884,29.8096,29.8295,28700.0
2008-03-17 13:20:00,45.05,45.21,44.85,45.2,60100.0,29.8295,29.9354,29.6971,29.9288,60100.0
2008-03-17 13:25:00,45.2,45.28,45.07,45.22,26200.0,29.9288,29.9818,29.8427,29.9421,26200.0
2008-03-17 13:30:00,45.24,45.36,45.12,45.36,33300.0,29.9553,30.0348,29.8759,30.0348,33300.0
2008-03-17 13:35:00,45.36,45.36,45.13,45.22,49500.0,30.0348,30.0348,29.8825,29.9421,49500.0
2008-03-17 13:40:00,45.23,45.51,45.21,45.45,39200.0,29.9487,30.1341,29.9354,30.0944,39200.0
2008-03-17 13:45:00,45.43,45.64,45.42,45.56,57000.0,30.0811,30.2202,30.0745,30.1672,57000.0
2008-03-17 13:50:00,45.56,45.72,45.48,45.67,44400.0,30.1672,30.2731,30.1142,30.24,44400.0
2008-03-17 13:55:00,45.66,45.87,45.56,45.85,49100.0,30.2334,30.3725,30.1672,30.3592,49100.0
2008-03-17 14:00:00,45.83,45.92,45.69,45.9,84000.0,30.346,30.4056,30.2533,30.3923,84000.0
2008-03-17 14:05:00,45.91,46.35,45.89,46.24,108600.0,30.3989,30.6903,30.3857,30.6175,108600.0
2008-03-17 14:10:00,46.2,46.2,46.08,46.13,88300.0,30.591,30.591,30.5115,30.5446,88300.0
2008-03-17 14:15:00,46.13,46.15,45.95,46.06,63900.0,30.5446,30.5579,30.4254,30.4983,63900.0
2008-03-17 14:20:00,46.06,46.15,46.0,46.1,55400.0,30.4983,30.5579,30.4585,30.5248,55400.0
2008-03-17 14:25:00,46.1,46.11,46.04,46.04,69800.0,30.5248,30.5314,30.485,30.485,69800.0
2008-03-17 14:30:00,46.05,46.11,45.84,46.02,61900.0,30.4916,30.5314,30.3526,30.4718,61900.0
2008-03-17 14:35:00,46.02,46.17,46.02,46.14,76000.0,30.4718,30.5711,30.4718,30.5512,76000.0
2008-03-17 14:40:00,46.15,46.26,46.12,46.18,55400.0,30.5579,30.6307,30.538,30.5777,55400.0
2008-03-17 14:45:00,46.18,46.33,45.95,45.98,50600.0,30.5777,30.677,30.4254,30.4453,50600.0
2008-03-17 14:50:00,45.99,46.34,45.99,46.14,70300.0,30.4519,30.6837,30.4519,30.5512,70300.0
2008-03-17 14:55:00,46.14,46.56,46.09,46.43,136300.0,30.5512,30.8293,30.5181,30.7433,136300.0
2008-03-17 15:00:00,46.43,46.48,46.24,46.34,189400.0,30.7433,30.7764,30.6175,30.6837,189400.0
2008-03-17 15:05:00,46.32,46.4,46.2,46.22,88400.0,30.6704,30.7234,30.591,30.6042,88400.0
2008-03-17 15:10:00,46.21,46.27,46.09,46.27,108800.0,30.5976,30.6373,30.5181,30.6373,108800.0
2008-03-17 15:15:00,46.27,46.33,46.19,46.3,58500.0,30.6373,30.677,30.5843,30.6572,58500.0
2008-03-17 15:20:00,46.3,46.37,46.2,46.33,122800.0,30.6572,30.7035,30.591,30.677,122800.0
2008-03-17 15:25:00,46.29,46.4,46.12,46.12,117200.0,30.6506,30.7234,30.538,30.538,117200.0
2008-03-17 15:30:00,46.12,46.44,46.11,46.44,91100.0,30.538,30.7499,30.5314,30.7499,91100.0
2008-03-17 15:35:00,46.44,46.45,46.25,46.37,146200.0,30.7499,30.7565,30.6241,30.7035,146200.0
2008-03-17 15:40:00,46.36,46.48,46.29,46.46,151200.0,30.6969,30.7764,30.6506,30.7631,151200.0
2008-03-17 15:45:00,46.46,46.46,46.2,46.37,111600.0,30.7631,30.7631,30.591,30.7035,111600.0
2008-03-17 15:50:00,46.38,46.38,46.15,46.27,105000.0,30.7102,30.7102,30.5579,30.6373,105000.0
2008-03-17 15:55:00,46.27,46.34,45.98,45.98,167400.0,30.6373,30.6837,30.4453,30.4453,167400.0
2008-03-18 09:30:00,46.76,47.78,46.76,47.36,94400.0,30.9618,31.6371,30.9618,31.359,94400.0
2008-03-18 09:35:00,47.36,47.44,47.0,47.29,66400.0,31.359,31.412,31.1207,31.3127,66400.0
2008-03-18 09:40:00,47.29,47.34,47.08,47.2,41200.0,31.3127,31.3458,31.1736,31.2531,41200.0
2008-03-18 09:45:00,47.21,47.41,47.04,47.19,46100.0,31.2597,31.3922,31.1472,31.2465,46100.0
2008-03-18 09:50:00,47.2,47.33,46.95,46.98,44000.0,31.2531,31.3392,31.0876,31.1074,44000.0
2008-03-18 09:55:00,46.96,47.15,46.95,47.02,33800.0,31.0942,31.22,31.0876,31.1339,33800.0
2008-03-18 10:00:00,47.01,47.17,47.01,47.09,61500.0,31.1273,31.2332,31.1273,31.1803,61500.0
2008-03-18 10:05:00,47.11,47.12,46.88,46.91,49300.0,31.1935,31.2001,31.0412,31.0611,49300.0
2008-03-18 10:10:00,46.9,46.99,46.84,46.88,36900.0,31.0545,31.1141,31.0147,31.0412,36900.0
2008-03-18 10:15:00,46.87,46.87,46.73,46.77,42700.0,31.0346,31.0346,30.9419,30.9684,42700.0
2008-03-18 10:20:00,46.76,46.79,46.7,46.72,38300.0,30.9618,30.9816,30.922,30.9353,38300.0
2008-03-18 10:25:00,46.71,46.84,46.71,46.79,26500.0,30.9287,31.0147,30.9287,30.9816,26500.0
2008-03-18 10:30:00,46.79,46.84,46.66,46.71,51600.0,30.9816,31.0147,30.8956,30.9287,51600.0
2008-03-18 10:35:00,46.71,46.74,46.6,46.67,23400.0,30.9287,30.9485,30.8558,30.9022,23400.0
2008-03-18 10:40:00,46.65,46.79,46.58,46.79,147500.0,30.8889,30.9816,30.8426,30.9816,147500.0
2008-03-18 10:45:00,46.79,47.06,46.69,46.99,60700.0,30.9816,31.1604,30.9154,31.1141,60700.0
2008-03-18 10:50:00,47.0,47.39,46.99,47.25,51400.0,31.1207,31.3789,31.1141,31.2862,51400.0
2008-03-18 10:55:00,47.27,47.4,47.16,47.24,49600.0,31.2995,31.3855,31.2266,31.2796,49600.0
2008-03-18 11:00:00,47.23,47.44,47.17,47.26,30000.0,31.273,31.412,31.2332,31.2928,30000.0
2008-03-18 11:05:00,47.27,47.29,47.08,47.08,30500.0,31.2995,31.3127,31.1736,31.1736,30500.0
2008-03-18 11:10:00,47.09,47.09,46.92,46.96,43800.0,31.1803,31.1803,31.0677,31.0942,43800.0
2008-03-18 11:15:00,46.96,46.96,46.86,46.87,35500.0,31.0942,31.0942,31.028,31.0346,35500.0
2008-03-18 11:20:00,46.87,46.96,46.84,46.94,48400.0,31.0346,31.0942,31.0147,31.0809,48400.0
2008-03-18 11:25:00,46.98,47.04,46.92,46.92,30100.0,31.1074,31.1472,31.0677,31.0677,30100.0
2008-03-18 11:30:00,46.92,47.17,46.88,47.11,28800.0,31.0677,31.2332,31.0412,31.1935,28800.0
2008-03-18 11:35:00,47.09,47.11,46.92,46.94,29500.0,31.1803,31.1935,31.0677,31.0809,29500.0
2008-03-18 11:40:00,46.93,47.05,46.92,47.01,29700.0,31.0743,31.1538,31.0677,31.1273,29700.0
2008-03-18 11:45:00,47.0,47.09,46.97,47.08,24500.0,31.1207,31.1803,31.1008,31.1736,24500.0
2008-03-18 11:50:00,47.08,47.1,46.91,46.97,37800.0,31.1736,31.1869,31.0611,31.1008,37800.0
2008-03-18 11:55:00,46.97,46.99,46.75,46.77,30600.0,31.1008,31.1141,30.9551,30.9684,30600.0
2008-03-18 12:00:00,46.78,46.81,46.74,46.74,39600.0,30.975,30.9949,30.9485,30.9485,39600.0
2008-03-18 12:05:00,46.74,46.91,46.74,46.9,29800.0,30.9485,31.0611,30.9485,31.0545,29800.0
2008-03-18 12:10:00,46.89,47.0,46.89,46.94,38000.0,31.0478,31.1207,31.0478,31.0809,38000.0
2008-03-18 12:15:00,46.93,47.09,46.93,47.05,24700.0,31.0743,31.1803,31.0743,31.1538,24700.0
2008-03-18 12:20:00,47.03,47.07,46.96,46.97,16000.0,31.1405,31.167,31.0942,31.1008,16000.0
2008-03-18 12:25:00,46.96,47.07,46.93,47.07,17700.0,31.0942,31.167,31.0743,31.167,17700.0
2008-03-18 12:30:00,47.08,47.16,47.07,47.15,26700.0,31.1736,31.2266,31.167,31.22,26700.0
2008-03-18 12:35:00,47.14,47.27,47.1,47.2,34300.0,31.2134,31.2995,31.1869,31.2531,34300.0
2008-03-18 12:40:00,47.18,47.19,47.13,47.14,17700.0,31.2399,31.2465,31.2068,31.2134,17700.0
2008-03-18 12:45:00,47.14,47.15,47.0,47.01,21700.0,31.2134,31.22,31.1207,31.1273,21700.0
2008-03-18 12:50:00,47.0,47.15,47.0,47.08,28600.0,31.1207,31.22,31.1207,31.1736,28600.0
2008-03-18 12:55:00,47.09,47.15,47.05,47.06,17700.0,31.1803,31.22,31.1538,31.1604,17700.0
2008-03-18 13:00:00,47.07,47.11,47.0,47.04,27200.0,31.167,31.1935,31.1207,31.1472,27200.0
2008-03-18 13:05:00,47.05,47.11,47.03,47.1,13000.0,31.1538,31.1935,31.1405,31.1869,13000.0
2008-03-18 13:10:00,47.1,47.33,47.09,47.31,49100.0,31.1869,31.3392,31.1803,31.3259,49100.0
2008-03-18 13:15:00,47.31,47.41,47.25,47.32,39300.0,31.3259,31.3922,31.2862,31.3326,39300.0
2008-03-18 13:20:00,47.32,47.45,47.24,47.44,32300.0,31.3326,31.4186,31.2796,31.412,32300.0
2008-03-18 13:25:00,47.44,47.47,47.36,47.4,42500.0,31.412,31.4319,31.359,31.3855,42500.0
2008-03-18 13:30:00,47.4,47.44,47.25,47.25,12800.0,31.3855,31.412,31.2862,31.2862,12800.0
2008-03-18 13:35:00,47.26,47.27,47.16,47.26,18900.0,31.2928,31.2995,31.2266,31.2928,18900.0
2008-03-18 13:40:00,47.27,47.33,47.24,47.27,25200.0,31.2995,31.3392,31.2796,31.2995,25200.0
2008-03-18 13:45:00,47.26,47.33,47.25,47.26,22700.0,31.2928,31.3392,31.2862,31.2928,22700.0
2008-03-18 13:50:00,47.27,47.31,47.24,47.27,20800.0,31.2995,31.3259,31.2796,31.2995,20800.0
2008-03-18 13:55:00,47.27,47.33,47.24,47.27,40900.0,31.2995,31.3392,31.2796,31.2995,40900.0
2008-03-18 14:00:00,47.27,47.27,47.11,47.11,34700.0,31.2995,31.2995,31.1935,31.1935,34700.0
2008-03-18 14:05:00,47.12,47.18,46.98,47.12,56400.0,31.2001,31.2399,31.1074,31.2001,56400.0
2008-03-18 14:10:00,47.12,47.36,46.73,46.91,51000.0,31.2001,31.359,30.9419,31.0611,51000.0
2008-03-18 14:15:00,46.86,47.27,46.59,47.24,89800.0,31.028,31.2995,30.8492,31.2796,89800.0
2008-03-18 14:20:00,47.24,47.24,46.71,46.93,46300.0,31.2796,31.2796,30.9287,31.0743,46300.0
2008-03-18 14:25:00,46.94,46.96,46.64,46.77,76600.0,31.0809,31.0942,30.8823,30.9684,76600.0
2008-03-18 14:30:00,46.77,46.8,46.49,46.57,102100.0,30.9684,30.9883,30.783,30.836,102100.0
2008-03-18 14:35:00,46.57,46.72,46.44,46.5,128200.0,30.836,30.9353,30.7499,30.7896,128200.0
2008-03-18 14:40:00,46.5,46.59,46.34,46.4,66200.0,30.7896,30.8492,30.6837,30.7234,66200.0
2008-03-18 14:45:00,46.4,47.0,46.39,46.99,96600.0,30.7234,31.1207,30.7168,31.1141,96600.0
2008-03-18 14:50:00,46.99,47.52,46.9,47.25,117700.0,31.1141,31.465,31.0545,31.2862,117700.0
2008-03-18 14:55:00,47.24,47.49,47.12,47.43,72900.0,31.2796,31.4451,31.2001,31.4054,72900.0
2008-03-18 15:00:00,47.44,47.53,47.17,47.25,70600.0,31.412,31.4716,31.2332,31.2862,70600.0
2008-03-18 15:05:00,47.27,47.43,47.21,47.37,51100.0,31.2995,31.4054,31.2597,31.3657,51100.0
2008-03-18 15:10:00,47.37,47.56,47.2,47.29,69100.0,31.3657,31.4915,31.2531,31.3127,69100.0
2008-03-18 15:15:00,47.29,47.33,47.17,47.31,29700.0,31.3127,31.3392,31.2332,31.3259,29700.0
2008-03-18 15:20:00,47.33,47.5,47.31,47.41,54900.0,31.3392,31.4517,31.3259,31.3922,54900.0
2008-03-18 15:25:00,47.41,47.46,47.14,47.23,60500.0,31.3922,31.4253,31.2134,31.273,60500.0
2008-03-18 15:30:00,47.23,47.42,47.16,47.39,58700.0,31.273,31.3988,31.2266,31.3789,58700.0
2008-03-18 15:35:00,47.37,47.45,47.3,47.42,49500.0,31.3657,31.4186,31.3193,31.3988,49500.0
2008-03-18 15:40:00,47.4,47.6,47.4,47.54,77800.0,31.3855,31.518,31.3855,31.4782,77800.0
2008-03-18 15:45:00,47.54,47.64,47.43,47.43,82900.0,31.4782,31.5444,31.4054,31.4054,82900.0
2008-03-18 15:50:00,47.43,47.68,47.43,47.49,151400.0,31.4054,31.5709,31.4054,31.4451,151400.0
2008-03-18 15:55:00,47.5,47.73,47.49,47.69,210200.0,31.4517,31.604,31.4451,31.5776,210200.0
2008-03-19 09:30:00,47.89,49.07,47.89,48.54,140800.0,31.71,32.4913,31.71,32.1404,140800.0
2008-03-19 09:35:00,48.54,48.55,47.92,48.25,63200.0,32.1404,32.147,31.7298,31.9484,63200.0
2008-03-19 09:40:00,48.22,48.4,48.16,48.3,77100.0,31.9285,32.0477,31.8888,31.9815,77100.0
2008-03-19 09:45:00,48.3,48.4,48.13,48.34,61900.0,31.9815,32.0477,31.8689,32.0079,61900.0
2008-03-19 09:50:00,48.34,48.46,48.25,48.27,106100.0,32.0079,32.0874,31.9484,31.9616,106100.0
2008-03-19 09:55:00,48.26,48.32,47.87,48.06,55100.0,31.955,31.9947,31.6967,31.8225,55100.0
2008-03-19 10:00:00,48.06,48.21,47.86,48.17,67200.0,31.8225,31.9219,31.6901,31.8954,67200.0
2008-03-19 10:05:00,48.17,48.17,48.0,48.0,22200.0,31.8954,31.8954,31.7828,31.7828,22200.0
2008-03-19 10:10:00,48.01,48.14,47.99,48.0,34800.0,31.7894,31.8755,31.7762,31.7828,34800.0
2008-03-19 10:15:00,48.0,48.07,47.77,47.8,50400.0,31.7828,31.8292,31.6305,31.6504,50400.0
2008-03-19 10:20:00,47.82,48.0,47.78,47.92,21200.0,31.6636,31.7828,31.6371,31.7298,21200.0
2008-03-19 10:25:00,47.92,47.96,47.7,47.84,26100.0,31.7298,31.7563,31.5842,31.6769,26100.0
2008-03-19 10:30:00,47.81,47.83,47.56,47.58,47800.0,31.657,31.6703,31.4915,31.5047,47800.0
2008-03-19 10:35:00,47.58,47.69,47.49,47.65,60300.0,31.5047,31.5776,31.4451,31.5511,60300.0
2008-03-19 10:40:00,47.65,47.71,47.5,47.58,31700.0,31.5511,31.5908,31.4517,31.5047,31700.0
2008-03-19 10:45:00,47.57,47.85,47.57,47.85,33400.0,31.4981,31.6835,31.4981,31.6835,33400.0
2008-03-19 10:50:00,47.85,47.97,47.84,47.89,28700.0,31.6835,31.763,31.6769,31.71,28700.0
2008-03-19 10:55:00,47.91,48.08,47.88,48.03,25600.0,31.7232,31.8358,31.7034,31.8027,25600.0
2008-03-19 11:00:00,48.02,48.26,47.98,48.25,29700.0,31.7961,31.955,31.7696,31.9484,29700.0
2008-03-19 11:05:00,48.23,48.25,48.05,48.18,15600.0,31.9351,31.9484,31.8159,31.902,15600.0
2008-03-19 11:10:00,48.18,48.3,48.14,48.25,36700.0,31.902,31.9815,31.8755,31.9484,36700.0
2008-03-19 11:15:00,48.24,48.28,48.14,48.15,27100.0,31.9417,31.9682,31.8755,31.8821,27100.0
2008-03-19 11:20:00,48.15,48.26,48.12,48.25,23100.0,31.8821,31.955,31.8623,31.9484,23100.0
2008-03-19 11:25:00,48.24,48.27,48.2,48.22,24800.0,31.9417,31.9616,31.9152,31.9285,24800.0
2008-03-19 11:30:00,48.22,48.25,48.09,48.24,19100.0,31.9285,31.9484,31.8424,31.9417,19100.0
2008-03-19 11:35:00,48.23,48.25,48.1,48.1,26000.0,31.9351,31.9484,31.849,31.849,26000.0
2008-03-19 11:40:00,48.11,48.17,48.1,48.1,16100.0,31.8557,31.8954,31.849,31.849,16100.0
2008-03-19 11:45:00,48.1,48.13,48.01,48.05,21300.0,31.849,31.8689,31.7894,31.8159,21300.0
2008-03-19 11:50:00,48.05,48.19,48.04,48.1,15300.0,31.8159,31.9086,31.8093,31.849,15300.0
2008-03-19 11:55:00,48.1,48.19,48.0,48.0,12900.0,31.849,31.9086,31.7828,31.7828,12900.0
2008-03-19 12:00:00,48.02,48.06,47.8,47.82,31200.0,31.7961,31.8225,31.6504,31.6636,31200.0
2008-03-19 12:05:00,47.84,48.1,47.84,48.09,29400.0,31.6769,31.849,31.6769,31.8424,29400.0
2008-03-19 12:10:00,48.08,48.16,47.98,47.98,20400.0,31.8358,31.8888,31.7696,31.7696,20400.0
2008-03-19 12:15:00,47.97,48.12,47.9,48.09,23300.0,31.763,31.8623,31.7166,31.8424,23300.0
2008-03-19 12:20:00,48.08,48.15,47.99,48.0,17300.0,31.8358,31.8821,31.7762,31.7828,17300.0
2008-03-19 12:25:00,48.01,48.01,47.9,47.92,44700.0,31.7894,31.7894,31.7166,31.7298,44700.0
2008-03-19 12:30:00,47.93,47.94,47.84,47.85,52500.0,31.7365,31.7431,31.6769,31.6835,52500.0
2008-03-19 12:35:00,47.86,47.92,47.81,47.87,53600.0,31.6901,31.7298,31.657,31.6967,53600.0
2008-03-19 12:40:00,47.85,47.85,47.6,47.66,28500.0,31.6835,31.6835,31.518,31.5577,28500.0
2008-03-19 12:45:00,47.66,47.8,47.66,47.76,39100.0,31.5577,31.6504,31.5577,31.6239,39100.0
2008-03-19 12:50:00,47.76,47.99,47.76,47.92,24700.0,31.6239,31.7762,31.6239,31.7298,24700.0
2008-03-19 12:55:00,47.93,47.93,47.73,47.74,27800.0,31.7365,31.7365,31.604,31.6107,27800.0
2008-03-19 13:00:00,47.75,47.8,47.58,47.6,29600.0,31.6173,31.6504,31.5047,31.518,29600.0
2008-03-19 13:05:00,47.6,47.82,47.6,47.75,33300.0,31.518,31.6636,31.518,31.6173,33300.0
2008-03-19 13:10:00,47.75,47.79,47.66,47.72,17400.0,31.6173,31.6438,31.5577,31.5974,17400.0
2008-03-19 13:15:00,47.7,47.81,47.61,47.79,21400.0,31.5842,31.657,31.5246,31.6438,21400.0
2008-03-19 13:20:00,47.8,47.94,47.72,47.91,41100.0,31.6504,31.7431,31.5974,31.7232,41100.0
2008-03-19 13:25:00,47.93,47.93,47.6,47.67,37600.0,31.7365,31.7365,31.518,31.5643,37600.0
2008-03-19 13:30:00,47.69,47.69,47.33,47.36,42300.0,31.5776,31.5776,31.3392,31.359,42300.0
2008-03-19 13:35:00,47.38,47.39,47.16,47.33,44800.0,31.3723,31.3789,31.2266,31.3392,44800.0
2008-03-19 13:40:00,47.33,47.47,47.24,47.45,20400.0,31.3392,31.4319,31.2796,31.4186,20400.0
2008-03-19 13:45:00,47.45,47.56,47.43,47.48,21900.0,31.4186,31.4915,31.4054,31.4385,21900.0
2008-03-19 13:50:00,47.46,47.47,47.14,47.27,31900.0,31.4253,31.4319,31.2134,31.2995,31900.0
2008-03-19 13:55:00,47.3,47.32,47.14,47.19,22700.0,31.3193,31.3326,31.2134,31.2465,22700.0
2008-03-19 14:00:00,47.19,47.37,47.18,47.21,63300.0,31.2465,31.3657,31.2399,31.2597,63300.0
2008-03-19 14:05:00,47.18,47.27,47.09,47.27,35500.0,31.2399,31.2995,31.1803,31.2995,35500.0
2008-03-19 14:10:00,47.25,47.47,47.23,47.39,44600.0,31.2862,31.4319,31.273,31.3789,44600.0
2008-03-19 14:15:00,47.39,47.42,47.1,47.25,39100.0,31.3789,31.3988,31.1869,31.2862,39100.0
2008-03-19 14:20:00,47.25,47.39,47.23,47.33,26100.0,31.2862,31.3789,31.273,31.3392,26100.0
2008-03-19 14:25:00,47.32,47.34,47.17,47.2,31800.0,31.3326,31.3458,31.2332,31.2531,31800.0
2008-03-19 14:30:00,47.2,47.22,47.09,47.14,29300.0,31.2531,31.2663,31.1803,31.2134,29300.0
2008-03-19 14:35:00,47.14,47.14,46.82,46.88,39100.0,31.2134,31.2134,31.0015,31.0412,39100.0
2008-03-19 14:40:00,46.88,46.95,46.74,46.91,49200.0,31.0412,31.0876,30.9485,31.0611,49200.0
2008-03-19 14:45:00,46.92,47.14,46.92,47.06,32100.0,31.0677,31.2134,31.0677,31.1604,32100.0
2008-03-19 14:50:00,47.06,47.24,47.04,47.24,34900.0,31.1604,31.2796,31.1472,31.2796,34900.0
2008-03-19 14:55:00,47.24,47.26,47.08,47.09,82300.0,31.2796,31.2928,31.1736,31.1803,82300.0
2008-03-19 15:00:00,47.1,47.23,46.98,47.18,51100.0,31.1869,31.273,31.1074,31.2399,51100.0
2008-03-19 15:05:00,47.19,47.34,47.14,47.3,52300.0,31.2465,31.3458,31.2134,31.3193,52300.0
2008-03-19 15:10:00,47.29,47.34,47.07,47.09,31000.0,31.3127,31.3458,31.167,31.1803,31000.0
2008-03-19 15:15:00,47.08,47.1,46.97,47.09,27400.0,31.1736,31.1869,31.1008,31.1803,27400.0
2008-03-19 15:20:00,47.11,47.16,46.9,46.93,53000.0,31.1935,31.2266,31.0545,31.0743,53000.0
2008-03-19 15:25:00,46.9,46.98,46.81,46.91,65200.0,31.0545,31.1074,30.9949,31.0611,65200.0
2008-03-19 15:30:00,46.91,47.03,46.82,46.85,76300.0,31.0611,31.1405,31.0015,31.0214,76300.0
2008-03-19 15:35:00,46.84,46.92,46.69,46.71,53500.0,31.0147,31.0677,30.9154,30.9287,53500.0
2008-03-19 15:40:00,46.69,46.93,46.69,46.92,36300.0,30.9154,31.0743,30.9154,31.0677,36300.0
2008-03-19 15:45:00,46.91,46.96,46.75,46.77,47700.0,31.0611,31.0942,30.9551,30.9684,47700.0
2008-03-19 15:50:00,46.76,46.87,46.52,46.52,73700.0,30.9618,31.0346,30.8029,30.8029,73700.0
2008-03-19 15:55:00,46.54,46.69,46.45,46.47,131300.0,30.8161,30.9154,30.7565,30.7697,131300.0
2008-03-20 09:30:00,46.47,46.85,46.26,46.85,784000.0,30.7697,31.0214,30.6307,31.0214,784000.0
2008-03-20 09:35:00,46.79,47.05,46.77,47.05,44500.0,30.9816,31.1538,30.9684,31.1538,44500.0
2008-03-20 09:40:00,47.04,47.12,46.93,46.98,45100.0,31.1472,31.2001,31.0743,31.1074,45100.0
2008-03-20 09:45:00,46.99,47.4,46.96,47.38,88600.0,31.1141,31.3855,31.0942,31.3723,88600.0
2008-03-20 09:50:00,47.33,47.35,47.16,47.29,59100.0,31.3392,31.3524,31.2266,31.3127,59100.0
2008-03-20 09:55:00,47.29,47.5,47.21,47.4,29900.0,31.3127,31.4517,31.2597,31.3855,29900.0
2008-03-20 10:00:00,47.42,47.79,47.31,47.74,72000.0,31.3988,31.6438,31.3259,31.6107,72000.0
2008-03-20 10:05:00,47.76,47.76,47.24,47.3,58900.0,31.6239,31.6239,31.2796,31.3193,58900.0
2008-03-20 10:10:00,47.31,47.36,47.21,47.32,35100.0,31.3259,31.359,31.2597,31.3326,35100.0
2008-03-20 10:15:00,47.31,47.48,47.28,47.32,28100.0,31.3259,31.4385,31.3061,31.3326,28100.0
2008-03-20 10:20:00,47.33,47.57,47.3,47.39,31400.0,31.3392,31.4981,31.3193,31.3789,31400.0
2008-03-20 10:25:00,47.39,47.41,47.28,47.32,14000.0,31.3789,31.3922,31.3061,31.3326,14000.0
2008-03-20 10:30:00,47.31,47.53,47.21,47.43,29600.0,31.3259,31.4716,31.2597,31.4054,29600.0
2008-03-20 10:35:00,47.43,47.43,47.13,47.21,46300.0,31.4054,31.4054,31.2068,31.2597,46300.0
2008-03-20 10:40:00,47.2,47.29,47.14,47.2,34900.0,31.2531,31.3127,31.2134,31.2531,34900.0
2008-03-20 10:45:00,47.2,47.28,47.15,47.19,19500.0,31.2531,31.3061,31.22,31.2465,19500.0
2008-03-20 10:50:00,47.2,47.3,47.15,47.26,21100.0,31.2531,31.3193,31.22,31.2928,21100.0
2008-03-20 10:55:00,47.26,47.5,47.21,47.49,28500.0,31.2928,31.4517,31.2597,31.4451,28500.0
2008-03-20 11:00:00,47.51,47.57,47.34,47.36,28900.0,31.4584,31.4981,31.3458,31.359,28900.0
2008-03-20 11:05:00,47.36,47.41,47.36,47.4,15400.0,31.359,31.3922,31.359,31.3855,15400.0
2008-03-20 11:10:00,47.39,47.39,47.27,47.36,34100.0,31.3789,31.3789,31.2995,31.359,34100.0
2008-03-20 11:15:00,47.37,47.52,47.35,47.48,23200.0,31.3657,31.465,31.3524,31.4385,23200.0
2008-03-20 11:20:00,47.46,47.78,47.44,47.72,36300.0,31.4253,31.6371,31.412,31.5974,36300.0
2008-03-20 11:25:00,47.73,47.76,47.56,47.56,27500.0,31.604,31.6239,31.4915,31.4915,27500.0
2008-03-20 11:30:00,47.59,47.64,47.56,47.59,52900.0,31.5113,31.5444,31.4915,31.5113,52900.0
2008-03-20 11:35:00,47.6,47.6,47.51,47.57,37000.0,31.518,31.518,31.4584,31.4981,37000.0
2008-03-20 11:40:00,47.55,47.6,47.54,47.56,26500.0,31.4849,31.518,31.4782,31.4915,26500.0
2008-03-20 11:45:00,47.56,47.56,47.22,47.29,51000.0,31.4915,31.4915,31.2663,31.3127,51000.0
2008-03-20 11:50:00,47.29,47.45,47.23,47.36,30300.0,31.3127,31.4186,31.273,31.359,30300.0
2008-03-20 11:55:00,47.39,47.39,47.25,47.27,19300.0,31.3789,31.3789,31.2862,31.2995,19300.0
2008-03-20 12:00:00,47.26,47.53,47.26,47.51,42500.0,31.2928,31.4716,31.2928,31.4584,42500.0
2008-03-20 12:05:00,47.49,47.63,47.37,47.41,75100.0,31.4451,31.5378,31.3657,31.3922,75100.0
2008-03-20 12:10:00,47.41,47.44,47.25,47.37,74500.0,31.3922,31.412,31.2862,31.3657,74500.0
2008-03-20 12:15:00,47.37,47.59,47.34,47.53,39600.0,31.3657,31.5113,31.3458,31.4716,39600.0
2008-03-20 12:20:00,47.56,47.6,47.25,47.26,44400.0,31.4915,31.518,31.2862,31.2928,44400.0
2008-03-20 12:25:00,47.26,47.31,47.25,47.25,15600.0,31.2928,31.3259,31.2862,31.2862,15600.0
2008-03-20 12:30:00,47.27,47.35,47.25,47.25,19000.0,31.2995,31.3524,31.2862,31.2862,19000.0
2008-03-20 12:35:00,47.25,47.29,47.21,47.25,42900.0,31.2862,31.3127,31.2597,31.2862,42900.0
2008-03-20 12:40:00,47.26,47.36,47.09,47.18,28900.0,31.2928,31.359,31.1803,31.2399,28900.0
2008-03-20 12:45:00,47.18,47.27,47.11,47.27,15700.0,31.2399,31.2995,31.1935,31.2995,15700.0
2008-03-20 12:50:00,47.27,47.39,47.26,47.39,22100.0,31.2995,31.3789,31.2928,31.3789,22100.0
2008-03-20 12:55:00,47.37,47.41,47.2,47.2,12000.0,31.3657,31.3922,31.2531,31.2531,12000.0
2008-03-20 13:00:00,47.2,47.41,47.2,47.31,22600.0,31.2531,31.3922,31.2531,31.3259,22600.0
2008-03-20 13:05:00,47.3,47.3,47.21,47.22,17400.0,31.3193,31.3193,31.2597,31.2663,17400.0
2008-03-20 13:10:00,47.22,47.24,47.16,47.23,29600.0,31.2663,31.2796,31.2266,31.273,29600.0
2008-03-20 13:15:00,47.24,47.26,47.13,47.22,15700.0,31.2796,31.2928,31.2068,31.2663,15700.0
2008-03-20 13:20:00,47.23,47.42,47.22,47.41,25100.0,31.273,31.3988,31.2663,31.3922,25100.0
2008-03-20 13:25:00,47.41,47.6,47.41,47.52,32400.0,31.3922,31.518,31.3922,31.465,32400.0
2008-03-20 13:30:00,47.51,47.56,47.42,47.51,26500.0,31.4584,31.4915,31.3988,31.4584,26500.0
2008-03-20 13:35:00,47.54,47.66,47.47,47.66,30800.0,31.4782,31.5577,31.4319,31.5577,30800.0
2008-03-20 13:40:00,47.67,47.67,47.53,47.61,17100.0,31.5643,31.5643,31.4716,31.5246,17100.0
2008-03-20 13:45:00,47.61,47.68,47.5,47.51,32700.0,31.5246,31.5709,31.4517,31.4584,32700.0
2008-03-20 13:50:00,47.51,47.57,47.37,47.57,29800.0,31.4584,31.4981,31.3657,31.4981,29800.0
2008-03-20 13:55:00,47.57,47.61,47.49,47.52,26500.0,31.4981,31.5246,31.4451,31.465,26500.0
2008-03-20 14:00:00,47.51,47.68,47.51,47.6,20300.0,31.4584,31.5709,31.4584,31.518,20300.0
2008-03-20 14:05:00,47.6,47.76,47.6,47.66,36800.0,31.518,31.6239,31.518,31.5577,36800.0
2008-03-20 14:10:00,47.69,47.69,47.6,47.61,35600.0,31.5776,31.5776,31.518,31.5246,35600.0
2008-03-20 14:15:00,47.61,47.72,47.54,47.59,48400.0,31.5246,31.5974,31.4782,31.5113,48400.0
2008-03-20 14:20:00,47.59,47.66,47.52,47.59,19200.0,31.5113,31.5577,31.465,31.5113,19200.0
2008-03-20 14:25:00,47.62,47.67,47.57,47.67,21500.0,31.5312,31.5643,31.4981,31.5643,21500.0
2008-03-20 14:30:00,47.68,47.75,47.63,47.72,25700.0,31.5709,31.6173,31.5378,31.5974,25700.0
2008-03-20 14:35:00,47.73,47.85,47.71,47.81,41600.0,31.604,31.6835,31.5908,31.657,41600.0
2008-03-20 14:40:00,47.79,47.84,47.59,47.66,42900.0,31.6438,31.6769,31.5113,31.5577,42900.0
2008-03-20 14:45:00,47.67,47.79,47.65,47.78,36900.0,31.5643,31.6438,31.5511,31.6371,36900.0
2008-03-20 14:50:00,47.78,47.99,47.76,47.95,52500.0,31.6371,31.7762,31.6239,31.7497,52500.0
2008-03-20 14:55:00,47.94,47.98,47.85,47.97,41300.0,31.7431,31.7696,31.6835,31.763,41300.0
2008-03-20 15:00:00,47.96,48.07,47.92,48.03,32900.0,31.7563,31.8292,31.7298,31.8027,32900.0
2008-03-20 15:05:00,48.05,48.05,47.79,47.87,44800.0,31.8159,31.8159,31.6438,31.6967,44800.0
2008-03-20 15:10:00,47.88,48.05,47.88,48.04,37100.0,31.7034,31.8159,31.7034,31.8093,37100.0
2008-03-20 15:15:00,48.05,48.15,48.04,48.08,72900.0,31.8159,31.8821,31.8093,31.8358,72900.0
2008-03-20 15:20:00,48.08,48.23,48.04,48.17,50200.0,31.8358,31.9351,31.8093,31.8954,50200.0
2008-03-20 15:25:00,48.17,48.21,48.06,48.1,55800.0,31.8954,31.9219,31.8225,31.849,55800.0
2008-03-20 15:30:00,48.11,48.14,47.99,48.06,53000.0,31.8557,31.8755,31.7762,31.8225,53000.0
2008-03-20 15:35:00,48.06,48.07,47.82,47.92,69500.0,31.8225,31.8292,31.6636,31.7298,69500.0
2008-03-20 15:40:00,47.92,48.12,47.92,48.0,125200.0,31.7298,31.8623,31.7298,31.7828,125200.0
2008-03-20 15:45:00,48.0,48.1,47.87,47.88,118600.0,31.7828,31.849,31.6967,31.7034,118600.0
2008-03-20 15:50:00,47.88,48.21,47.86,48.11,254400.0,31.7034,31.9219,31.6901,31.8557,254400.0
2008-03-20 15:55:00,48.1,48.26,46.41,47.8,716000.0,31.849,31.955,30.73,31.6504,716000.0
2008-03-24 09:30:00,48.08,48.34,47.83,48.3,60900.0,31.8358,32.0079,31.6703,31.9815,60900.0
2008-03-24 09:35:00,48.3,48.55,48.25,48.43,86300.0,31.9815,32.147,31.9484,32.0675,86300.0
2008-03-24 09:40:00,48.42,48.52,48.32,48.43,77300.0,32.0609,32.1271,31.9947,32.0675,77300.0
2008-03-24 09:45:00,48.43,48.55,48.33,48.43,83000.0,32.0675,32.147,32.0013,32.0675,83000.0
2008-03-24 09:50:00,48.43,48.5,48.32,48.39,97500.0,32.0675,32.1139,31.9947,32.0411,97500.0
2008-03-24 09:55:00,48.39,48.61,48.35,48.61,111800.0,32.0411,32.1867,32.0146,32.1867,111800.0
2008-03-24 10:00:00,48.61,48.7,48.58,48.65,249700.0,32.1867,32.2463,32.1669,32.2132,249700.0
2008-03-24 10:05:00,48.64,48.67,48.36,48.47,121800.0,32.2066,32.2265,32.0212,32.094,121800.0
2008-03-24 10:10:00,48.47,48.57,48.36,48.5,66700.0,32.094,32.1602,32.0212,32.1139,66700.0
2008-03-24 10:15:00,48.48,48.49,48.42,48.46,65600.0,32.1006,32.1073,32.0609,32.0874,65600.0
2008-03-24 10:20:00,48.47,48.5,48.39,48.39,96800.0,32.094,32.1139,32.0411,32.0411,96800.0
2008-03-24 10:25:00,48.39,48.42,48.24,48.34,38300.0,32.0411,32.0609,31.9417,32.0079,38300.0
2008-03-24 10:30:00,48.34,48.37,48.25,48.37,45000.0,32.0079,32.0278,31.9484,32.0278,45000.0
2008-03-24 10:35:00,48.35,48.44,48.35,48.4,39300.0,32.0146,32.0742,32.0146,32.0477,39300.0
2008-03-24 10:40:00,48.39,48.48,48.34,48.45,33100.0,32.0411,32.1006,32.0079,32.0808,33100.0
2008-03-24 10:45:00,48.46,48.5,48.31,48.35,40700.0,32.0874,32.1139,31.9881,32.0146,40700.0
2008-03-24 10:50:00,48.35,48.36,48.21,48.27,29400.0,32.0146,32.0212,31.9219,31.9616,29400.0
2008-03-24 10:55:00,48.28,48.33,48.22,48.31,28400.0,31.9682,32.0013,31.9285,31.9881,28400.0
2008-03-24 11:00:00,48.31,48.36,48.14,48.18,35300.0,31.9881,32.0212,31.8755,31.902,35300.0
2008-03-24 11:05:00,48.18,48.24,48.13,48.24,32800.0,31.902,31.9417,31.8689,31.9417,32800.0
2008-03-24 11:10:00,48.25,48.34,48.25,48.34,23000.0,31.9484,32.0079,31.9484,32.0079,23000.0
2008-03-24 11:15:00,48.33,48.34,48.22,48.23,24900.0,32.0013,32.0079,31.9285,31.9351,24900.0
2008-03-24 11:20:00,48.23,48.24,48.19,48.2,32700.0,31.9351,31.9417,31.9086,31.9152,32700.0
2008-03-24 11:25:00,48.21,48.3,48.2,48.3,26700.0,31.9219,31.9815,31.9152,31.9815,26700.0
2008-03-24 11:30:00,48.29,48.37,48.25,48.28,31500.0,31.9748,32.0278,31.9484,31.9682,31500.0
2008-03-24 11:35:00,48.26,48.31,48.24,48.3,19200.0,31.955,31.9881,31.9417,31.9815,19200.0
2008-03-24 11:40:00,48.3,48.42,48.25,48.27,31000.0,31.9815,32.0609,31.9484,31.9616,31000.0
2008-03-24 11:45:00,48.28,48.33,48.25,48.26,28600.0,31.9682,32.0013,31.9484,31.955,28600.0
2008-03-24 11:50:00,48.25,48.3,48.25,48.26,28600.0,31.9484,31.9815,31.9484,31.955,28600.0
2008-03-24 11:55:00,48.25,48.3,48.25,48.3,225800.0,31.9484,31.9815,31.9484,31.9815,225800.0
2008-03-24 12:00:00,48.28,48.33,48.25,48.27,78700.0,31.9682,32.0013,31.9484,31.9616,78700.0
2008-03-24 12:05:00,48.29,48.29,48.13,48.2,106000.0,31.9748,31.9748,31.8689,31.9152,106000.0
2008-03-24 12:10:00,48.2,48.21,48.08,48.14,39800.0,31.9152,31.9219,31.8358,31.8755,39800.0
2008-03-24 12:15:00,48.14,48.24,48.13,48.21,54700.0,31.8755,31.9417,31.8689,31.9219,54700.0
2008-03-24 12:20:00,48.21,48.21,48.12,48.15,14200.0,31.9219,31.9219,31.8623,31.8821,14200.0
2008-03-24 12:25:00,48.15,48.16,48.07,48.1,32800.0,31.8821,31.8888,31.8292,31.849,32800.0
2008-03-24 12:30:00,48.1,48.13,48.02,48.04,51100.0,31.849,31.8689,31.7961,31.8093,51100.0
2008-03-24 12:35:00,48.04,48.05,47.97,48.02,35600.0,31.8093,31.8159,31.763,31.7961,35600.0
2008-03-24 12:40:00,48.02,48.14,48.0,48.11,20200.0,31.7961,31.8755,31.7828,31.8557,20200.0
2008-03-24 12:45:00,48.1,48.11,48.0,48.1,27500.0,31.849,31.8557,31.7828,31.849,27500.0
2008-03-24 12:50:00,48.07,48.18,47.99,48.05,35200.0,31.8292,31.902,31.7762,31.8159,35200.0
2008-03-24 12:55:00,48.03,48.05,47.98,48.02,30600.0,31.8027,31.8159,31.7696,31.7961,30600.0
2008-03-24 13:00:00,48.0,48.03,47.91,47.94,31600.0,31.7828,31.8027,31.7232,31.7431,31600.0
2008-03-24 13:05:00,47.93,47.93,47.84,47.85,36400.0,31.7365,31.7365,31.6769,31.6835,36400.0
2008-03-24 13:10:00,47.86,47.87,47.72,47.74,66200.0,31.6901,31.6967,31.5974,31.6107,66200.0
2008-03-24 13:15:00,47.75,47.81,47.67,47.78,55300.0,31.6173,31.657,31.5643,31.6371,55300.0
2008-03-24 13:20:00,47.78,47.86,47.76,47.86,11500.0,31.6371,31.6901,31.6239,31.6901,11500.0
2008-03-24 13:25:00,47.86,47.87,47.78,47.78,13800.0,31.6901,31.6967,31.6371,31.6371,13800.0
2008-03-24 13:30:00,47.78,47.81,47.77,47.78,20200.0,31.6371,31.657,31.6305,31.6371,20200.0
2008-03-24 13:35:00,47.78,47.8,47.75,47.78,16000.0,31.6371,31.6504,31.6173,31.6371,16000.0
2008-03-24 13:40:00,47.79,47.8,47.75,47.75,25100.0,31.6438,31.6504,31.6173,31.6173,25100.0
2008-03-24 13:45:00,47.77,47.87,47.69,47.86,31400.0,31.6305,31.6967,31.5776,31.6901,31400.0
2008-03-24 13:50:00,47.85,48.03,47.85,47.96,45900.0,31.6835,31.8027,31.6835,31.7563,45900.0
2008-03-24 13:55:00,47.96,47.99,47.92,47.95,26600.0,31.7563,31.7762,31.7298,31.7497,26600.0
2008-03-24 14:00:00,47.94,47.94,47.7,47.73,49100.0,31.7431,31.7431,31.5842,31.604,49100.0
2008-03-24 14:05:00,47.72,47.78,47.68,47.73,30000.0,31.5974,31.6371,31.5709,31.604,30000.0
2008-03-24 14:10:00,47.73,47.92,47.73,47.83,32200.0,31.604,31.7298,31.604,31.6703,32200.0
2008-03-24 14:15:00,47.83,48.0,47.82,48.0,20600.0,31.6703,31.7828,31.6636,31.7828,20600.0
2008-03-24 14:20:00,48.0,48.03,47.94,48.01,20800.0,31.7828,31.8027,31.7431,31.7894,20800.0
2008-03-24 14:25:00,48.01,48.09,47.98,48.09,33000.0,31.7894,31.8424,31.7696,31.8424,33000.0
2008-03-24 14:30:00,48.07,48.12,48.04,48.11,26200.0,31.8292,31.8623,31.8093,31.8557,26200.0
2008-03-24 14:35:00,48.11,48.18,48.02,48.09,50700.0,31.8557,31.902,31.7961,31.8424,50700.0
2008-03-24 14:40:00,48.09,48.13,48.03,48.07,41100.0,31.8424,31.8689,31.8027,31.8292,41100.0
2008-03-24 14:45:00,48.07,48.07,47.92,47.93,54200.0,31.8292,31.8292,31.7298,31.7365,54200.0
2008-03-24 14:50:00,47.92,47.94,47.79,47.81,47600.0,31.7298,31.7431,31.6438,31.657,47600.0
2008-03-24 14:55:00,47.82,47.82,47.72,47.77,70200.0,31.6636,31.6636,31.5974,31.6305,70200.0
2008-03-24 15:00:00,47.78,47.82,47.7,47.71,69600.0,31.6371,31.6636,31.5842,31.5908,69600.0
2008-03-24 15:05:00,47.69,47.74,47.56,47.61,51500.0,31.5776,31.6107,31.4915,31.5246,51500.0
2008-03-24 15:10:00,47.6,47.84,47.6,47.78,45500.0,31.518,31.6769,31.518,31.6371,45500.0
2008-03-24 15:15:00,47.77,47.87,47.77,47.86,48100.0,31.6305,31.6967,31.6305,31.6901,48100.0
2008-03-24 15:20:00,47.87,47.9,47.76,47.76,44100.0,31.6967,31.7166,31.6239,31.6239,44100.0
2008-03-24 15:25:00,47.75,47.8,47.66,47.66,37000.0,31.6173,31.6504,31.5577,31.5577,37000.0
2008-03-24 15:30:00,47.65,47.79,47.58,47.67,98500.0,31.5511,31.6438,31.5047,31.5643,98500.0
2008-03-24 15:35:00,47.68,47.79,47.6,47.79,61200.0,31.5709,31.6438,31.518,31.6438,61200.0
2008-03-24 15:40:00,47.79,47.86,47.71,47.86,63100.0,31.6438,31.6901,31.5908,31.6901,63100.0
2008-03-24 15:45:00,47.84,47.91,47.7,47.7,51600.0,31.6769,31.7232,31.5842,31.5842,51600.0
2008-03-24 15:50:00,47.72,47.77,47.64,47.76,56200.0,31.5974,31.6305,31.5444,31.6239,56200.0
2008-03-24 15:55:00,47.74,47.77,47.57,47.6,189500.0,31.6107,31.6305,31.4981,31.518,189500.0
2008-03-25 09:30:00,47.47,47.5,46.32,46.45,87500.0,31.4319,31.4517,30.6704,30.7565,87500.0
2008-03-25 09:35:00,46.5,46.99,46.48,46.78,242600.0,30.7896,31.1141,30.7764,30.975,242600.0
2008-03-25 09:40:00,46.82,47.19,46.74,47.14,98800.0,31.0015,31.2465,30.9485,31.2134,98800.0
2008-03-25 09:45:00,47.17,47.26,47.14,47.17,27600.0,31.2332,31.2928,31.2134,31.2332,27600.0
2008-03-25 09:50:00,47.16,47.19,47.0,47.0,50900.0,31.2266,31.2465,31.1207,31.1207,50900.0
2008-03-25 09:55:00,47.0,47.22,46.95,47.05,52800.0,31.1207,31.2663,31.0876,31.1538,52800.0
2008-03-25 10:00:00,46.98,47.18,46.79,47.12,61900.0,31.1074,31.2399,30.9816,31.2001,61900.0
2008-03-25 10:05:00,47.12,47.13,46.86,46.93,27400.0,31.2001,31.2068,31.028,31.0743,27400.0
2008-03-25 10:10:00,46.92,47.18,46.83,47.11,30200.0,31.0677,31.2399,31.0081,31.1935,30200.0
2008-03-25 10:15:00,47.1,47.22,47.02,47.11,16000.0,31.1869,31.2663,31.1339,31.1935,16000.0
2008-03-25 10:20:00,47.06,47.19,47.02,47.07,24400.0,31.1604,31.2465,31.1339,31.167,24400.0
2008-03-25 10:25:00,47.08,47.24,47.08,47.15,25200.0,31.1736,31.2796,31.1736,31.22,25200.0
2008-03-25 10:30:00,47.17,47.29,47.07,47.2,28800.0,31.2332,31.3127,31.167,31.2531,28800.0
2008-03-25 10:35:00,47.19,47.31,47.12,47.3,23900.0,31.2465,31.3259,31.2001,31.3193,23900.0
2008-03-25 10:40:00,47.31,47.38,47.21,47.37,38600.0,31.3259,31.3723,31.2597,31.3657,38600.0
2008-03-25 10:45:00,47.38,47.44,47.25,47.3,40500.0,31.3723,31.412,31.2862,31.3193,40500.0
2008-03-25 10:50:00,47.29,47.33,47.16,47.23,44100.0,31.3127,31.3392,31.2266,31.273,44100.0
2008-03-25 10:55:00,47.22,47.26,47.09,47.22,26300.0,31.2663,31.2928,31.1803,31.2663,26300.0
2008-03-25 11:00:00,47.21,47.47,47.17,47.43,20000.0,31.2597,31.4319,31.2332,31.4054,20000.0
2008-03-25 11:05:00,47.44,47.44,47.19,47.19,19100.0,31.412,31.412,31.2465,31.2465,19100.0
2008-03-25 11:10:00,47.19,47.3,47.16,47.29,14500.0,31.2465,31.3193,31.2266,31.3127,14500.0
2008-03-25 11:15:00,47.32,47.36,47.19,47.19,18400.0,31.3326,31.359,31.2465,31.2465,18400.0
2008-03-25 11:20:00,47.21,47.29,47.17,47.24,15200.0,31.2597,31.3127,31.2332,31.2796,15200.0
2008-03-25 11:25:00,47.26,47.4,47.21,47.38,22900.0,31.2928,31.3855,31.2597,31.3723,22900.0
2008-03-25 11:30:00,47.38,47.49,47.31,47.4,28800.0,31.3723,31.4451,31.3259,31.3855,28800.0
2008-03-25 11:35:00,47.4,47.49,47.34,47.36,20300.0,31.3855,31.4451,31.3458,31.359,20300.0
2008-03-25 11:40:00,47.36,47.37,47.31,47.37,10300.0,31.359,31.3657,31.3259,31.3657,10300.0
2008-03-25 11:45:00,47.38,47.39,47.28,47.29,13300.0,31.3723,31.3789,31.3061,31.3127,13300.0
2008-03-25 11:50:00,47.29,47.49,47.28,47.42,19900.0,31.3127,31.4451,31.3061,31.3988,19900.0
2008-03-25 11:55:00,47.41,47.44,47.22,47.28,25700.0,31.3922,31.412,31.2663,31.3061,25700.0
2008-03-25 12:00:00,47.27,47.38,47.23,47.37,26200.0,31.2995,31.3723,31.273,31.3657,26200.0
2008-03-25 12:05:00,47.37,47.55,47.35,47.54,26800.0,31.3657,31.4849,31.3524,31.4782,26800.0
2008-03-25 12:10:00,47.55,47.58,47.51,47.53,16600.0,31.4849,31.5047,31.4584,31.4716,16600.0
2008-03-25 12:15:00,47.53,47.6,47.5,47.51,47300.0,31.4716,31.518,31.4517,31.4584,47300.0
2008-03-25 12:20:00,47.52,47.55,47.4,47.42,45700.0,31.465,31.4849,31.3855,31.3988,45700.0
2008-03-25 12:25:00,47.41,47.55,47.41,47.53,30800.0,31.3922,31.4849,31.3922,31.4716,30800.0
2008-03-25 12:30:00,47.51,47.57,47.45,47.56,18600.0,31.4584,31.4981,31.4186,31.4915,18600.0
2008-03-25 12:35:00,47.56,47.63,47.53,47.63,14600.0,31.4915,31.5378,31.4716,31.5378,14600.0
2008-03-25 12:40:00,47.63,47.71,47.63,47.7,20800.0,31.5378,31.5908,31.5378,31.5842,20800.0
2008-03-25 12:45:00,47.69,47.8,47.64,47.78,32900.0,31.5776,31.6504,31.5444,31.6371,32900.0
2008-03-25 12:50:00,47.8,47.93,47.8,47.93,29300.0,31.6504,31.7365,31.6504,31.7365,29300.0
2008-03-25 12:55:00,47.93,47.94,47.72,47.75,27500.0,31.7365,31.7431,31.5974,31.6173,27500.0
2008-03-25 13:00:00,47.77,47.83,47.72,47.72,18500.0,31.6305,31.6703,31.5974,31.5974,18500.0
2008-03-25 13:05:00,47.72,47.81,47.68,47.81,12000.0,31.5974,31.657,31.5709,31.657,12000.0
2008-03-25 13:10:00,47.81,47.92,47.77,47.91,22700.0,31.657,31.7298,31.6305,31.7232,22700.0
2008-03-25 13:15:00,47.92,47.93,47.83,47.83,20400.0,31.7298,31.7365,31.6703,31.6703,20400.0
2008-03-25 13:20:00,47.83,47.91,47.77,47.9,28700.0,31.6703,31.7232,31.6305,31.7166,28700.0
2008-03-25 13:25:00,47.91,48.0,47.88,48.0,30000.0,31.7232,31.7828,31.7034,31.7828,30000.0
2008-03-25 13:30:00,47.99,48.15,47.97,48.05,55800.0,31.7762,31.8821,31.763,31.8159,55800.0
2008-03-25 13:35:00,48.07,48.17,48.05,48.08,45700.0,31.8292,31.8954,31.8159,31.8358,45700.0
2008-03-25 13:40:00,48.09,48.1,47.97,47.98,30700.0,31.8424,31.849,31.763,31.7696,30700.0
2008-03-25 13:45:00,47.98,48.0,47.92,47.99,13000.0,31.7696,31.7828,31.7298,31.7762,13000.0
2008-03-25 13:50:00,48.0,48.09,47.97,48.07,19600.0,31.7828,31.8424,31.763,31.8292,19600.0
2008-03-25 13:55:00,48.1,48.21,48.1,48.2,23800.0,31.849,31.9219,31.849,31.9152,23800.0
2008-03-25 14:00:00,48.2,48.2,48.07,48.14,33100.0,31.9152,31.9152,31.8292,31.8755,33100.0
2008-03-25 14:05:00,48.15,48.21,48.1,48.15,35200.0,31.8821,31.9219,31.849,31.8821,35200.0
2008-03-25 14:10:00,48.16,48.16,48.0,48.04,25900.0,31.8888,31.8888,31.7828,31.8093,25900.0
2008-03-25 14:15:00,48.03,48.12,48.01,48.09,18700.0,31.8027,31.8623,31.7894,31.8424,18700.0
2008-03-25 14:20:00,48.1,48.15,48.05,48.13,33000.0,31.849,31.8821,31.8159,31.8689,33000.0
2008-03-25 14:25:00,48.12,48.19,48.07,48.14,32200.0,31.8623,31.9086,31.8292,31.8755,32200.0
2008-03-25 14:30:00,48.13,48.15,48.04,48.11,42800.0,31.8689,31.8821,31.8093,31.8557,42800.0
2008-03-25 14:35:00,48.11,48.17,48.04,48.08,42200.0,31.8557,31.8954,31.8093,31.8358,42200.0
2008-03-25 14:40:00,48.1,48.21,48.07,48.18,39100.0,31.849,31.9219,31.8292,31.902,39100.0
2008-03-25 14:45:00,48.18,48.2,48.06,48.2,34600.0,31.902,31.9152,31.8225,31.9152,34600.0
2008-03-25 14:50:00,48.21,48.26,48.09,48.2,48200.0,31.9219,31.955,31.8424,31.9152,48200.0
2008-03-25 14:55:00,48.2,48.22,48.13,48.16,34800.0,31.9152,31.9285,31.8689,31.8888,34800.0
2008-03-25 15:00:00,48.16,48.23,48.14,48.23,22300.0,31.8888,31.9351,31.8755,31.9351,22300.0
2008-03-25 15:05:00,48.24,48.25,48.12,48.21,42200.0,31.9417,31.9484,31.8623,31.9219,42200.0
2008-03-25 15:10:00,48.21,48.29,48.19,48.25,81300.0,31.9219,31.9748,31.9086,31.9484,81300.0
2008-03-25 15:15:00,48.25,48.26,48.15,48.17,29900.0,31.9484,31.955,31.8821,31.8954,29900.0
2008-03-25 15:20:00,48.15,48.24,48.11,48.22,32700.0,31.8821,31.9417,31.8557,31.9285,32700.0
2008-03-25 15:25:00,48.23,48.27,48.14,48.21,91800.0,31.9351,31.9616,31.8755,31.9219,91800.0
2008-03-25 15:30:00,48.21,48.26,48.02,48.05,65300.0,31.9219,31.955,31.7961,31.8159,65300.0
2008-03-25 15:35:00,48.05,48.06,47.84,47.88,92300.0,31.8159,31.8225,31.6769,31.7034,92300.0
2008-03-25 15:40:00,47.87,48.0,47.81,47.82,53500.0,31.6967,31.7828,31.657,31.6636,53500.0
2008-03-25 15:45:00,47.82,47.85,47.76,47.77,61200.0,31.6636,31.6835,31.6239,31.6305,61200.0
2008-03-25 15:50:00,47.77,47.8,47.67,47.77,108100.0,31.6305,31.6504,31.5643,31.6305,108100.0
2008-03-25 15:55:00,47.76,47.89,47.73,47.83,121800.0,31.6239,31.71,31.604,31.6703,121800.0
2008-03-26 09:30:00,47.61,47.65,47.36,47.53,52800.0,31.5246,31.5511,31.359,31.4716,52800.0
2008-03-26 09:35:00,47.54,47.56,47.24,47.41,56300.0,31.4782,31.4915,31.2796,31.3922,56300.0
2008-03-26 09:40:00,47.44,47.51,47.36,47.5,32600.0,31.412,31.4584,31.359,31.4517,32600.0
2008-03-26 09:45:00,47.48,47.51,47.35,47.39,39400.0,31.4385,31.4584,31.3524,31.3789,39400.0
2008-03-26 09:50:00,47.39,47.55,47.34,47.45,52600.0,31.3789,31.4849,31.3458,31.4186,52600.0
2008-03-26 09:55:00,47.44,47.52,47.4,47.48,30300.0,31.412,31.465,31.3855,31.4385,30300.0
2008-03-26 10:00:00,47.46,47.6,47.35,47.5,76500.0,31.4253,31.518,31.3524,31.4517,76500.0
2008-03-26 10:05:00,47.52,47.62,47.47,47.59,39700.0,31.465,31.5312,31.4319,31.5113,39700.0
2008-03-26 10:10:00,47.59,47.63,47.5,47.54,49200.0,31.5113,31.5378,31.4517,31.4782,49200.0
2008-03-26 10:15:00,47.54,47.72,47.53,47.58,40800.0,31.4782,31.5974,31.4716,31.5047,40800.0
2008-03-26 10:20:00,47.62,47.84,47.6,47.8,25900.0,31.5312,31.6769,31.518,31.6504,25900.0
2008-03-26 10:25:00,47.83,47.85,47.7,47.83,53100.0,31.6703,31.6835,31.5842,31.6703,53100.0
2008-03-26 10:30:00,47.81,47.83,47.56,47.58,79800.0,31.657,31.6703,31.4915,31.5047,79800.0
2008-03-26 10:35:00,47.57,47.77,47.54,47.74,41700.0,31.4981,31.6305,31.4782,31.6107,41700.0
2008-03-26 10:40:00,47.74,47.74,47.64,47.67,39400.0,31.6107,31.6107,31.5444,31.5643,39400.0
2008-03-26 10:45:00,47.66,47.69,47.58,47.58,59400.0,31.5577,31.5776,31.5047,31.5047,59400.0
2008-03-26 10:50:00,47.58,47.63,47.55,47.63,42800.0,31.5047,31.5378,31.4849,31.5378,42800.0
2008-03-26 10:55:00,47.62,47.68,47.57,47.68,29900.0,31.5312,31.5709,31.4981,31.5709,29900.0
2008-03-26 11:00:00,47.68,47.7,47.57,47.65,97800.0,31.5709,31.5842,31.4981,31.5511,97800.0
2008-03-26 11:05:00,47.66,47.79,47.66,47.68,29000.0,31.5577,31.6438,31.5577,31.5709,29000.0
2008-03-26 11:10:00,47.67,47.75,47.6,47.61,17000.0,31.5643,31.6173,31.518,31.5246,17000.0
2008-03-26 11:15:00,47.63,47.64,47.49,47.63,66900.0,31.5378,31.5444,31.4451,31.5378,66900.0
2008-03-26 11:20:00,47.63,47.66,47.59,47.66,14700.0,31.5378,31.5577,31.5113,31.5577,14700.0
2008-03-26 11:25:00,47.67,47.8,47.67,47.74,21500.0,31.5643,31.6504,31.5643,31.6107,21500.0
2008-03-26 11:30:00,47.75,47.76,47.68,47.71,14300.0,31.6173,31.6239,31.5709,31.5908,14300.0
2008-03-26 11:35:00,47.72,47.73,47.66,47.66,4900.0,31.5974,31.604,31.5577,31.5577,4900.0
2008-03-26 11:40:00,47.66,47.71,47.57,47.63,22100.0,31.5577,31.5908,31.4981,31.5378,22100.0
2008-03-26 11:45:00,47.62,47.81,47.62,47.79,11200.0,31.5312,31.657,31.5312,31.6438,11200.0
2008-03-26 11:50:00,47.79,47.8,47.7,47.74,11700.0,31.6438,31.6504,31.5842,31.6107,11700.0
2008-03-26 11:55:00,47.74,47.77,47.7,47.71,6600.0,31.6107,31.6305,31.5842,31.5908,6600.0
2008-03-26 12:00:00,47.7,47.77,47.69,47.71,9000.0,31.5842,31.6305,31.5776,31.5908,9000.0
2008-03-26 12:05:00,47.69,47.8,47.69,47.8,8000.0,31.5776,31.6504,31.5776,31.6504,8000.0
2008-03-26 12:10:00,47.79,47.83,47.77,47.78,18000.0,31.6438,31.6703,31.6305,31.6371,18000.0
2008-03-26 12:15:00,47.78,47.8,47.71,47.73,12900.0,31.6371,31.6504,31.5908,31.604,12900.0
2008-03-26 12:20:00,47.72,47.78,47.71,47.75,11000.0,31.5974,31.6371,31.5908,31.6173,11000.0
2008-03-26 12:25:00,47.75,47.82,47.73,47.74,13800.0,31.6173,31.6636,31.604,31.6107,13800.0
2008-03-26 12:30:00,47.76,47.78,47.73,47.75,8700.0,31.6239,31.6371,31.604,31.6173,8700.0
2008-03-26 12:35:00,47.75,47.8,47.74,47.77,12700.0,31.6173,31.6504,31.6107,31.6305,12700.0
2008-03-26 12:40:00,47.77,47.84,47.66,47.75,25400.0,31.6305,31.6769,31.5577,31.6173,25400.0
2008-03-26 12:45:00,47.76,47.94,47.69,47.92,71400.0,31.6239,31.7431,31.5776,31.7298,71400.0
2008-03-26 12:50:00,47.92,47.92,47.77,47.85,65000.0,31.7298,31.7298,31.6305,31.6835,65000.0
2008-03-26 12:55:00,47.86,47.9,47.77,47.85,65300.0,31.6901,31.7166,31.6305,31.6835,65300.0
2008-03-26 13:00:00,47.85,47.86,47.8,47.86,21700.0,31.6835,31.6901,31.6504,31.6901,21700.0
2008-03-26 13:05:00,47.84,47.89,47.79,47.86,36000.0,31.6769,31.71,31.6438,31.6901,36000.0
2008-03-26 13:10:00,47.88,47.98,47.87,47.97,14400.0,31.7034,31.7696,31.6967,31.763,14400.0
2008-03-26 13:15:00,47.98,48.0,47.95,47.98,8500.0,31.7696,31.7828,31.7497,31.7696,8500.0
2008-03-26 13:20:00,48.0,48.16,47.99,48.12,67400.0,31.7828,31.8888,31.7762,31.8623,67400.0
2008-03-26 13:25:00,48.11,48.13,48.0,48.02,19300.0,31.8557,31.8689,31.7828,31.7961,19300.0
2008-03-26 13:30:00,48.03,48.08,47.94,47.99,64300.0,31.8027,31.8358,31.7431,31.7762,64300.0
2008-03-26 13:35:00,47.98,48.08,47.91,47.98,44900.0,31.7696,31.8358,31.7232,31.7696,44900.0
2008-03-26 13:40:00,47.97,47.97,47.85,47.85,15400.0,31.763,31.763,31.6835,31.6835,15400.0
2008-03-26 13:45:00,47.86,47.89,47.83,47.84,14800.0,31.6901,31.71,31.6703,31.6769,14800.0
2008-03-26 13:50:00,47.85,47.92,47.85,47.88,12400.0,31.6835,31.7298,31.6835,31.7034,12400.0
2008-03-26 13:55:00,47.88,47.88,47.84,47.84,5500.0,31.7034,31.7034,31.6769,31.6769,5500.0
2008-03-26 14:00:00,47.85,47.85,47.74,47.77,21900.0,31.6835,31.6835,31.6107,31.6305,21900.0
2008-03-26 14:05:00,47.78,47.96,47.77,47.93,16900.0,31.6371,31.7563,31.6305,31.7365,16900.0
2008-03-26 14:10:00,47.93,48.02,47.92,48.0,24600.0,31.7365,31.7961,31.7298,31.7828,24600.0
2008-03-26 14:15:00,48.0,48.01,47.91,47.92,17900.0,31.7828,31.7894,31.7232,31.7298,17900.0
2008-03-26 14:20:00,47.92,47.92,47.77,47.82,18900.0,31.7298,31.7298,31.6305,31.6636,18900.0
2008-03-26 14:25:00,47.81,47.88,47.76,47.86,11500.0,31.657,31.7034,31.6239,31.6901,11500.0
2008-03-26 14:30:00,47.83,47.96,47.81,47.91,12300.0,31.6703,31.7563,31.657,31.7232,12300.0
2008-03-26 14:35:00,47.92,47.97,47.85,47.87,11400.0,31.7298,31.763,31.6835,31.6967,11400.0
2008-03-26 14:40:00,47.87,47.87,47.78,47.78,11300.0,31.6967,31.6967,31.6371,31.6371,11300.0
2008-03-26 14:45:00,47.78,47.89,47.77,47.82,28500.0,31.6371,31.71,31.6305,31.6636,28500.0
2008-03-26 14:50:00,47.83,47.91,47.83,47.87,22000.0,31.6703,31.7232,31.6703,31.6967,22000.0
2008-03-26 14:55:00,47.88,48.27,47.83,48.27,56400.0,31.7034,31.9616,31.6703,31.9616,56400.0
2008-03-26 15:00:00,48.27,48.35,48.12,48.12,103000.0,31.9616,32.0146,31.8623,31.8623,103000.0
2008-03-26 15:05:00,48.13,48.16,48.07,48.15,24300.0,31.8689,31.8888,31.8292,31.8821,24300.0
2008-03-26 15:10:00,48.12,48.14,47.96,47.99,31200.0,31.8623,31.8755,31.7563,31.7762,31200.0
2008-03-26 15:15:00,47.98,48.04,47.9,47.94,28500.0,31.7696,31.8093,31.7166,31.7431,28500.0
2008-03-26 15:20:00,47.94,47.96,47.8,47.82,48600.0,31.7431,31.7563,31.6504,31.6636,48600.0
2008-03-26 15:25:00,47.81,47.87,47.68,47.71,48800.0,31.657,31.6967,31.5709,31.5908,48800.0
2008-03-26 15:30:00,47.72,47.84,47.71,47.75,44400.0,31.5974,31.6769,31.5908,31.6173,44400.0
2008-03-26 15:35:00,47.76,47.82,47.74,47.81,36200.0,31.6239,31.6636,31.6107,31.657,36200.0
2008-03-26 15:40:00,47.8,47.8,47.68,47.72,60900.0,31.6504,31.6504,31.5709,31.5974,60900.0
2008-03-26 15:45:00,47.72,47.78,47.68,47.69,44200.0,31.5974,31.6371,31.5709,31.5776,44200.0
2008-03-26 15:50:00,47.7,47.72,47.55,47.55,78100.0,31.5842,31.5974,31.4849,31.4849,78100.0
2008-03-26 15:55:00,47.56,47.64,47.5,47.55,129000.0,31.4915,31.5444,31.4517,31.4849,129000.0
2008-03-27 09:30:00,47.57,48.18,47.47,47.85,54700.0,31.4981,31.902,31.4319,31.6835,54700.0
2008-03-27 09:35:00,47.88,47.89,47.54,47.56,52800.0,31.7034,31.71,31.4782,31.4915,52800.0
2008-03-27 09:40:00,47.58,47.87,47.55,47.71,22600.0,31.5047,31.6967,31.4849,31.5908,22600.0
2008-03-27 09:45:00,47.71,47.87,47.57,47.76,22300.0,31.5908,31.6967,31.4981,31.6239,22300.0
2008-03-27 09:50:00,47.77,47.94,47.75,47.9,124800.0,31.6305,31.7431,31.6173,31.7166,124800.0
2008-03-27 09:55:00,47.9,48.06,47.83,48.02,46300.0,31.7166,31.8225,31.6703,31.7961,46300.0
2008-03-27 10:00:00,48.01,48.04,47.87,47.97,55200.0,31.7894,31.8093,31.6967,31.763,55200.0
2008-03-27 10:05:00,47.99,48.03,47.87,47.92,51500.0,31.7762,31.8027,31.6967,31.7298,51500.0
2008-03-27 10:10:00,47.91,48.01,47.9,47.95,39400.0,31.7232,31.7894,31.7166,31.7497,39400.0
2008-03-27 10:15:00,47.95,48.0,47.77,47.78,28200.0,31.7497,31.7828,31.6305,31.6371,28200.0
2008-03-27 10:20:00,47.75,47.8,47.64,47.71,46000.0,31.6173,31.6504,31.5444,31.5908,46000.0
2008-03-27 10:25:00,47.71,47.79,47.57,47.6,20700.0,31.5908,31.6438,31.4981,31.518,20700.0
2008-03-27 10:30:00,47.58,47.61,47.31,47.33,42000.0,31.5047,31.5246,31.3259,31.3392,42000.0
2008-03-27 10:35:00,47.36,47.5,47.29,47.43,36500.0,31.359,31.4517,31.3127,31.4054,36500.0
2008-03-27 10:40:00,47.43,47.47,47.36,47.41,31400.0,31.4054,31.4319,31.359,31.3922,31400.0
2008-03-27 10:45:00,47.41,47.47,47.33,47.36,23400.0,31.3922,31.4319,31.3392,31.359,23400.0
2008-03-27 10:50:00,47.35,47.6,47.34,47.59,23800.0,31.3524,31.518,31.3458,31.5113,23800.0
2008-03-27 10:55:00,47.6,47.61,47.46,47.53,24000.0,31.518,31.5246,31.4253,31.4716,24000.0
2008-03-27 11:00:00,47.53,47.69,47.5,47.61,29000.0,31.4716,31.5776,31.4517,31.5246,29000.0
2008-03-27 11:05:00,47.57,47.64,47.52,47.6,11800.0,31.4981,31.5444,31.465,31.518,11800.0
2008-03-27 11:10:00,47.56,47.57,47.37,47.37,21100.0,31.4915,31.4981,31.3657,31.3657,21100.0
2008-03-27 11:15:00,47.34,47.64,47.34,47.61,18500.0,31.3458,31.5444,31.3458,31.5246,18500.0
2008-03-27 11:20:00,47.62,47.75,47.48,47.48,22300.0,31.5312,31.6173,31.4385,31.4385,22300.0
2008-03-27 11:25:00,47.48,47.52,47.43,47.46,8700.0,31.4385,31.465,31.4054,31.4253,8700.0
2008-03-27 11:30:00,47.46,47.54,47.4,47.47,9600.0,31.4253,31.4782,31.3855,31.4319,9600.0
2008-03-27 11:35:00,47.47,47.6,47.47,47.59,8600.0,31.4319,31.518,31.4319,31.5113,8600.0
2008-03-27 11:40:00,47.6,47.7,47.48,47.7,43800.0,31.518,31.5842,31.4385,31.5842,43800.0
2008-03-27 11:45:00,47.7,47.75,47.63,47.66,21700.0,31.5842,31.6173,31.5378,31.5577,21700.0
2008-03-27 11:50:00,47.66,47.68,47.6,47.63,10400.0,31.5577,31.5709,31.518,31.5378,10400.0
2008-03-27 11:55:00,47.63,47.64,47.57,47.64,10600.0,31.5378,31.5444,31.4981,31.5444,10600.0
2008-03-27 12:00:00,47.63,47.67,47.58,47.62,17600.0,31.5378,31.5643,31.5047,31.5312,17600.0
2008-03-27 12:05:00,47.63,47.7,47.59,47.67,12600.0,31.5378,31.5842,31.5113,31.5643,12600.0
2008-03-27 12:10:00,47.67,47.84,47.67,47.81,19700.0,31.5643,31.6769,31.5643,31.657,19700.0
2008-03-27 12:15:00,47.82,47.94,47.82,47.93,26200.0,31.6636,31.7431,31.6636,31.7365,26200.0
2008-03-27 12:20:00,47.93,48.03,47.91,47.93,35100.0,31.7365,31.8027,31.7232,31.7365,35100.0
2008-03-27 12:25:00,47.92,48.09,47.91,48.08,20100.0,31.7298,31.8424,31.7232,31.8358,20100.0
2008-03-27 12:30:00,48.07,48.12,48.04,48.06,41900.0,31.8292,31.8623,31.8093,31.8225,41900.0
2008-03-27 12:35:00,48.04,48.06,47.9,47.92,32100.0,31.8093,31.8225,31.7166,31.7298,32100.0
2008-03-27 12:40:00,47.93,48.03,47.88,47.98,26000.0,31.7365,31.8027,31.7034,31.7696,26000.0
2008-03-27 12:45:00,47.99,48.01,47.89,47.9,17300.0,31.7762,31.7894,31.71,31.7166,17300.0
2008-03-27 12:50:00,47.9,47.98,47.89,47.98,33000.0,31.7166,31.7696,31.71,31.7696,33000.0
2008-03-27 12:55:00,47.98,48.0,47.88,47.89,25700.0,31.7696,31.7828,31.7034,31.71,25700.0
2008-03-27 13:00:00,47.88,47.9,47.83,47.89,19000.0,31.7034,31.7166,31.6703,31.71,19000.0
2008-03-27 13:05:00,47.89,48.0,47.89,48.0,22200.0,31.71,31.7828,31.71,31.7828,22200.0
2008-03-27 13:10:00,47.99,48.13,47.98,48.13,29700.0,31.7762,31.8689,31.7696,31.8689,29700.0
2008-03-27 13:15:00,48.13,48.18,48.02,48.03,34100.0,31.8689,31.902,31.7961,31.8027,34100.0
2008-03-27 13:20:00,48.02,48.02,47.94,48.0,28500.0,31.7961,31.7961,31.7431,31.7828,28500.0
2008-03-27 13:25:00,47.99,48.0,47.92,47.94,21300.0,31.7762,31.7828,31.7298,31.7431,21300.0
2008-03-27 13:30:00,47.95,47.96,47.77,47.79,27900.0,31.7497,31.7563,31.6305,31.6438,27900.0
2008-03-27 13:35:00,47.79,47.87,47.72,47.83,35700.0,31.6438,31.6967,31.5974,31.6703,35700.0
2008-03-27 13:40:00,47.84,47.87,47.72,47.83,35800.0,31.6769,31.6967,31.5974,31.6703,35800.0
2008-03-27 13:45:00,47.83,47.91,47.76,47.84,25600.0,31.6703,31.7232,31.6239,31.6769,25600.0
2008-03-27 13:50:00,47.84,47.9,47.77,47.88,30300.0,31.6769,31.7166,31.6305,31.7034,30300.0
2008-03-27 13:55:00,47.88,47.93,47.82,47.83,26900.0,31.7034,31.7365,31.6636,31.6703,26900.0
2008-03-27 14:00:00,47.84,47.85,47.79,47.8,44100.0,31.6769,31.6835,31.6438,31.6504,44100.0
2008-03-27 14:05:00,47.8,47.9,47.71,47.9,44500.0,31.6504,31.7166,31.5908,31.7166,44500.0
2008-03-27 14:10:00,47.9,47.98,47.88,47.91,29900.0,31.7166,31.7696,31.7034,31.7232,29900.0
2008-03-27 14:15:00,47.91,48.01,47.87,47.94,65700.0,31.7232,31.7894,31.6967,31.7431,65700.0
2008-03-27 14:20:00,47.94,47.98,47.79,47.97,62700.0,31.7431,31.7696,31.6438,31.763,62700.0
2008-03-27 14:25:00,47.98,48.16,47.97,48.09,50100.0,31.7696,31.8888,31.763,31.8424,50100.0
2008-03-27 14:30:00,48.09,48.13,48.03,48.08,31800.0,31.8424,31.8689,31.8027,31.8358,31800.0
2008-03-27 14:35:00,48.08,48.25,48.08,48.15,52900.0,31.8358,31.9484,31.8358,31.8821,52900.0
2008-03-27 14:40:00,48.15,48.23,48.04,48.06,36000.0,31.8821,31.9351,31.8093,31.8225,36000.0
2008-03-27 14:45:00,48.07,48.12,47.98,48.12,32300.0,31.8292,31.8623,31.7696,31.8623,32300.0
2008-03-27 14:50:00,48.11,48.25,48.05,48.06,54300.0,31.8557,31.9484,31.8159,31.8225,54300.0
2008-03-27 14:55:00,48.06,48.12,47.93,47.96,33800.0,31.8225,31.8623,31.7365,31.7563,33800.0
2008-03-27 15:00:00,47.94,48.09,47.93,48.09,28200.0,31.7431,31.8424,31.7365,31.8424,28200.0
2008-03-27 15:05:00,48.09,48.1,48.0,48.05,38600.0,31.8424,31.849,31.7828,31.8159,38600.0
2008-03-27 15:10:00,48.03,48.14,47.95,48.1,34500.0,31.8027,31.8755,31.7497,31.849,34500.0
2008-03-27 15:15:00,48.14,48.16,47.97,48.06,25100.0,31.8755,31.8888,31.763,31.8225,25100.0
2008-03-27 15:20:00,48.05,48.08,47.87,47.94,37600.0,31.8159,31.8358,31.6967,31.7431,37600.0
2008-03-27 15:25:00,47.92,48.07,47.92,48.02,62200.0,31.7298,31.8292,31.7298,31.7961,62200.0
2008-03-27 15:30:00,48.01,48.06,47.87,47.87,42000.0,31.7894,31.8225,31.6967,31.6967,42000.0
2008-03-27 15:35:00,47.87,47.88,47.69,47.69,38000.0,31.6967,31.7034,31.5776,31.5776,38000.0
2008-03-27 15:40:00,47.69,47.76,47.62,47.63,66700.0,31.5776,31.6239,31.5312,31.5378,66700.0
2008-03-27 15:45:00,47.63,47.79,47.59,47.65,65500.0,31.5378,31.6438,31.5113,31.5511,65500.0
2008-03-27 15:50:00,47.65,47.71,47.54,47.6,74700.0,31.5511,31.5908,31.4782,31.518,74700.0
2008-03-27 15:55:00,47.59,47.62,47.46,47.48,100100.0,31.5113,31.5312,31.4253,31.4385,100100.0
2008-03-28 09:30:00,47.6,48.03,47.5,48.0,34900.0,31.518,31.8027,31.4517,31.7828,34900.0
2008-03-28 09:35:00,47.96,48.02,47.84,47.94,23100.0,31.7563,31.7961,31.6769,31.7431,23100.0
2008-03-28 09:40:00,47.93,47.99,47.72,47.87,22000.0,31.7365,31.7762,31.5974,31.6967,22000.0
2008-03-28 09:45:00,47.87,47.97,47.76,47.97,30900.0,31.6967,31.763,31.6239,31.763,30900.0
2008-03-28 09:50:00,47.96,48.06,47.93,47.93,47000.0,31.7563,31.8225,31.7365,31.7365,47000.0
2008-03-28 09:55:00,47.94,48.06,47.86,47.86,25000.0,31.7431,31.8225,31.6901,31.6901,25000.0
2008-03-28 10:00:00,47.87,48.07,47.87,47.98,37600.0,31.6967,31.8292,31.6967,31.7696,37600.0
2008-03-28 10:05:00,47.98,48.05,47.94,47.99,37200.0,31.7696,31.8159,31.7431,31.7762,37200.0
2008-03-28 10:10:00,48.0,48.03,47.9,47.9,24200.0,31.7828,31.8027,31.7166,31.7166,24200.0
2008-03-28 10:15:00,47.92,47.98,47.9,47.96,11100.0,31.7298,31.7696,31.7166,31.7563,11100.0
2008-03-28 10:20:00,47.98,48.02,47.93,48.0,21900.0,31.7696,31.7961,31.7365,31.7828,21900.0
2008-03-28 10:25:00,48.0,48.04,47.92,47.99,30900.0,31.7828,31.8093,31.7298,31.7762,30900.0
2008-03-28 10:30:00,47.99,48.05,47.91,47.96,21000.0,31.7762,31.8159,31.7232,31.7563,21000.0
2008-03-28 10:35:00,47.97,48.04,47.9,47.9,43300.0,31.763,31.8093,31.7166,31.7166,43300.0
2008-03-28 10:40:00,47.9,47.97,47.87,47.9,13100.0,31.7166,31.763,31.6967,31.7166,13100.0
2008-03-28 10:45:00,47.9,47.99,47.9,47.94,18700.0,31.7166,31.7762,31.7166,31.7431,18700.0
2008-03-28 10:50:00,47.94,48.02,47.93,47.99,26500.0,31.7431,31.7961,31.7365,31.7762,26500.0
2008-03-28 10:55:00,47.98,48.02,47.9,48.0,25800.0,31.7696,31.7961,31.7166,31.7828,25800.0
2008-03-28 11:00:00,48.0,48.04,47.9,47.99,17500.0,31.7828,31.8093,31.7166,31.7762,17500.0
2008-03-28 11:05:00,48.0,48.11,47.92,47.93,27300.0,31.7828,31.8557,31.7298,31.7365,27300.0
2008-03-28 11:10:00,47.95,47.99,47.91,47.97,10400.0,31.7497,31.7762,31.7232,31.763,10400.0
2008-03-28 11:15:00,47.97,48.03,47.92,47.93,21000.0,31.763,31.8027,31.7298,31.7365,21000.0
2008-03-28 11:20:00,47.94,48.07,47.94,48.03,19700.0,31.7431,31.8292,31.7431,31.8027,19700.0
2008-03-28 11:25:00,48.04,48.07,48.0,48.01,6100.0,31.8093,31.8292,31.7828,31.7894,6100.0
2008-03-28 11:30:00,48.02,48.08,47.99,48.0,17700.0,31.7961,31.8358,31.7762,31.7828,17700.0
2008-03-28 11:35:00,48.0,48.0,47.93,47.93,13000.0,31.7828,31.7828,31.7365,31.7365,13000.0
2008-03-28 11:40:00,47.94,47.97,47.93,47.94,9400.0,31.7431,31.763,31.7365,31.7431,9400.0
2008-03-28 11:45:00,47.95,47.99,47.91,47.91,18700.0,31.7497,31.7762,31.7232,31.7232,18700.0
2008-03-28 11:50:00,47.95,48.03,47.94,48.0,20000.0,31.7497,31.8027,31.7431,31.7828,20000.0
2008-03-28 11:55:00,48.0,48.07,47.95,48.05,19600.0,31.7828,31.8292,31.7497,31.8159,19600.0
2008-03-28 12:00:00,48.05,48.07,47.9,47.92,18000.0,31.8159,31.8292,31.7166,31.7298,18000.0
2008-03-28 12:05:00,47.92,47.95,47.89,47.9,43200.0,31.7298,31.7497,31.71,31.7166,43200.0
2008-03-28 12:10:00,47.9,47.91,47.8,47.81,21600.0,31.7166,31.7232,31.6504,31.657,21600.0
2008-03-28 12:15:00,47.82,47.82,47.77,47.81,22900.0,31.6636,31.6636,31.6305,31.657,22900.0
2008-03-28 12:20:00,47.79,47.88,47.79,47.8,16200.0,31.6438,31.7034,31.6438,31.6504,16200.0
2008-03-28 12:25:00,47.83,47.91,47.8,47.91,11300.0,31.6703,31.7232,31.6504,31.7232,11300.0
2008-03-28 12:30:00,47.91,47.96,47.87,47.93,7000.0,31.7232,31.7563,31.6967,31.7365,7000.0
2008-03-28 12:35:00,47.93,47.93,47.82,47.82,3600.0,31.7365,31.7365,31.6636,31.6636,3600.0
2008-03-28 12:40:00,47.83,47.95,47.8,47.81,9700.0,31.6703,31.7497,31.6504,31.657,9700.0
2008-03-28 12:45:00,47.81,47.9,47.8,47.89,9400.0,31.657,31.7166,31.6504,31.71,9400.0
2008-03-28 12:50:00,47.89,47.97,47.89,47.92,7000.0,31.71,31.763,31.71,31.7298,7000.0
2008-03-28 12:55:00,47.9,47.9,47.83,47.86,9700.0,31.7166,31.7166,31.6703,31.6901,9700.0
2008-03-28 13:00:00,47.89,48.02,47.87,48.01,14400.0,31.71,31.7961,31.6967,31.7894,14400.0
2008-03-28 13:05:00,48.0,48.04,47.95,47.95,15500.0,31.7828,31.8093,31.7497,31.7497,15500.0
2008-03-28 13:10:00,47.95,48.0,47.95,48.0,8700.0,31.7497,31.7828,31.7497,31.7828,8700.0
2008-03-28 13:15:00,47.97,48.0,47.95,47.97,12500.0,31.763,31.7828,31.7497,31.763,12500.0
2008-03-28 13:20:00,47.97,47.98,47.86,47.86,17100.0,31.763,31.7696,31.6901,31.6901,17100.0
2008-03-28 13:25:00,47.87,47.9,47.85,47.86,9600.0,31.6967,31.7166,31.6835,31.6901,9600.0
2008-03-28 13:30:00,47.85,47.88,47.8,47.8,11200.0,31.6835,31.7034,31.6504,31.6504,11200.0
2008-03-28 13:35:00,47.8,47.91,47.78,47.85,20700.0,31.6504,31.7232,31.6371,31.6835,20700.0
2008-03-28 13:40:00,47.84,47.84,47.64,47.69,24400.0,31.6769,31.6769,31.5444,31.5776,24400.0
2008-03-28 13:45:00,47.67,47.77,47.67,47.71,15800.0,31.5643,31.6305,31.5643,31.5908,15800.0
2008-03-28 13:50:00,47.7,47.7,47.63,47.63,13800.0,31.5842,31.5842,31.5378,31.5378,13800.0
2008-03-28 13:55:00,47.64,47.74,47.64,47.73,12400.0,31.5444,31.6107,31.5444,31.604,12400.0
2008-03-28 14:00:00,47.72,47.8,47.71,47.79,16900.0,31.5974,31.6504,31.5908,31.6438,16900.0
2008-03-28 14:05:00,47.79,47.82,47.75,47.78,14700.0,31.6438,31.6636,31.6173,31.6371,14700.0
2008-03-28 14:10:00,47.79,47.83,47.74,47.83,7200.0,31.6438,31.6703,31.6107,31.6703,7200.0
2008-03-28 14:15:00,47.82,47.9,47.8,47.81,23000.0,31.6636,31.7166,31.6504,31.657,23000.0
2008-03-28 14:20:00,47.8,47.85,47.75,47.81,22900.0,31.6504,31.6835,31.6173,31.657,22900.0
2008-03-28 14:25:00,47.8,47.81,47.69,47.72,38600.0,31.6504,31.657,31.5776,31.5974,38600.0
2008-03-28 14:30:00,47.7,47.84,47.7,47.78,15700.0,31.5842,31.6769,31.5842,31.6371,15700.0
2008-03-28 14:35:00,47.8,47.8,47.73,47.75,21400.0,31.6504,31.6504,31.604,31.6173,21400.0
2008-03-28 14:40:00,47.76,47.8,47.73,47.75,18000.0,31.6239,31.6504,31.604,31.6173,18000.0
2008-03-28 14:45:00,47.75,47.8,47.72,47.79,11100.0,31.6173,31.6504,31.5974,31.6438,11100.0
2008-03-28 14:50:00,47.76,47.76,47.65,47.65,23500.0,31.6239,31.6239,31.5511,31.5511,23500.0
2008-03-28 14:55:00,47.65,47.79,47.63,47.78,15700.0,31.5511,31.6438,31.5378,31.6371,15700.0
2008-03-28 15:00:00,47.78,47.78,47.67,47.67,12700.0,31.6371,31.6371,31.5643,31.5643,12700.0
2008-03-28 15:05:00,47.68,47.7,47.6,47.64,24900.0,31.5709,31.5842,31.518,31.5444,24900.0
2008-03-28 15:10:00,47.64,47.68,47.59,47.59,22200.0,31.5444,31.5709,31.5113,31.5113,22200.0
2008-03-28 15:15:00,47.58,47.59,47.47,47.48,39800.0,31.5047,31.5113,31.4319,31.4385,39800.0
2008-03-28 15:20:00,47.5,47.58,47.49,47.55,31000.0,31.4517,31.5047,31.4451,31.4849,31000.0
2008-03-28 15:25:00,47.53,47.7,47.51,47.66,20300.0,31.4716,31.5842,31.4584,31.5577,20300.0
2008-03-28 15:30:00,47.65,47.69,47.6,47.66,44500.0,31.5511,31.5776,31.518,31.5577,44500.0
2008-03-28 15:35:00,47.66,47.74,47.64,47.65,35400.0,31.5577,31.6107,31.5444,31.5511,35400.0
2008-03-28 15:40:00,47.66,47.72,47.63,47.68,48600.0,31.5577,31.5974,31.5378,31.5709,48600.0
2008-03-28 15:45:00,47.69,47.72,47.49,47.59,60000.0,31.5776,31.5974,31.4451,31.5113,60000.0
2008-03-28 15:50:00,47.6,47.62,47.52,47.54,55200.0,31.518,31.5312,31.465,31.4782,55200.0
2008-03-28 15:55:00,47.54,47.54,47.29,47.34,113100.0,31.4782,31.4782,31.3127,31.3458,113100.0
2008-03-31 09:30:00,47.31,47.79,47.31,47.35,55500.0,31.3259,31.6438,31.3259,31.3524,55500.0
2008-03-31 09:35:00,47.35,47.36,47.18,47.22,30700.0,31.3524,31.359,31.2399,31.2663,30700.0
2008-03-31 09:40:00,47.21,47.58,47.21,47.47,58000.0,31.2597,31.5047,31.2597,31.4319,58000.0
2008-03-31 09:45:00,47.5,47.59,47.4,47.56,17100.0,31.4517,31.5113,31.3855,31.4915,17100.0
2008-03-31 09:50:00,47.59,47.61,47.53,47.59,41800.0,31.5113,31.5246,31.4716,31.5113,41800.0
2008-03-31 09:55:00,47.59,47.72,47.54,47.61,32800.0,31.5113,31.5974,31.4782,31.5246,32800.0
2008-03-31 10:00:00,47.61,47.62,47.28,47.28,19800.0,31.5246,31.5312,31.3061,31.3061,19800.0
2008-03-31 10:05:00,47.31,47.62,47.31,47.52,22500.0,31.3259,31.5312,31.3259,31.465,22500.0
2008-03-31 10:10:00,47.54,47.55,47.45,47.48,8900.0,31.4782,31.4849,31.4186,31.4385,8900.0
2008-03-31 10:15:00,47.48,47.62,47.42,47.62,16300.0,31.4385,31.5312,31.3988,31.5312,16300.0
2008-03-31 10:20:00,47.63,47.65,47.44,47.45,19300.0,31.5378,31.5511,31.412,31.4186,19300.0
2008-03-31 10:25:00,47.45,47.5,47.44,47.45,15000.0,31.4186,31.4517,31.412,31.4186,15000.0
2008-03-31 10:30:00,47.46,47.59,47.45,47.55,13000.0,31.4253,31.5113,31.4186,31.4849,13000.0
2008-03-31 10:35:00,47.55,47.72,47.47,47.72,45200.0,31.4849,31.5974,31.4319,31.5974,45200.0
2008-03-31 10:40:00,47.73,47.76,47.59,47.76,34700.0,31.604,31.6239,31.5113,31.6239,34700.0
2008-03-31 10:45:00,47.75,47.77,47.69,47.7,20700.0,31.6173,31.6305,31.5776,31.5842,20700.0
2008-03-31 10:50:00,47.7,47.74,47.65,47.66,30100.0,31.5842,31.6107,31.5511,31.5577,30100.0
2008-03-31 10:55:00,47.66,47.84,47.66,47.83,19500.0,31.5577,31.6769,31.5577,31.6703,19500.0
2008-03-31 11:00:00,47.82,47.92,47.8,47.82,37800.0,31.6636,31.7298,31.6504,31.6636,37800.0
2008-03-31 11:05:00,47.82,47.84,47.7,47.74,30900.0,31.6636,31.6769,31.5842,31.6107,30900.0
2008-03-31 11:10:00,47.73,47.73,47.57,47.6,41400.0,31.604,31.604,31.4981,31.518,41400.0
2008-03-31 11:15:00,47.6,47.68,47.55,47.67,15800.0,31.518,31.5709,31.4849,31.5643,15800.0
2008-03-31 11:20:00,47.67,47.71,47.66,47.69,11700.0,31.5643,31.5908,31.5577,31.5776,11700.0
2008-03-31 11:25:00,47.69,47.79,47.68,47.72,27000.0,31.5776,31.6438,31.5709,31.5974,27000.0
2008-03-31 11:30:00,47.72,47.81,47.7,47.76,8500.0,31.5974,31.657,31.5842,31.6239,8500.0
2008-03-31 11:35:00,47.76,47.87,47.76,47.85,16600.0,31.6239,31.6967,31.6239,31.6835,16600.0
2008-03-31 11:40:00,47.84,47.86,47.79,47.85,30700.0,31.6769,31.6901,31.6438,31.6835,30700.0
2008-03-31 11:45:00,47.85,47.96,47.84,47.92,17500.0,31.6835,31.7563,31.6769,31.7298,17500.0
2008-03-31 11:50:00,47.91,48.04,47.9,48.0,17200.0,31.7232,31.8093,31.7166,31.7828,17200.0
2008-03-31 11:55:00,48.01,48.12,47.97,48.05,115200.0,31.7894,31.8623,31.763,31.8159,115200.0
2008-03-31 12:00:00,48.05,48.1,48.0,48.0,26400.0,31.8159,31.849,31.7828,31.7828,26400.0
2008-03-31 12:05:00,48.0,48.02,47.97,48.0,13400.0,31.7828,31.7961,31.763,31.7828,13400.0
2008-03-31 12:10:00,48.0,48.04,48.0,48.03,5900.0,31.7828,31.8093,31.7828,31.8027,5900.0
2008-03-31 12:15:00,48.03,48.03,47.98,48.03,14100.0,31.8027,31.8027,31.7696,31.8027,14100.0
2008-03-31 12:20:00,48.02,48.03,47.96,47.98,31000.0,31.7961,31.8027,31.7563,31.7696,31000.0
2008-03-31 12:25:00,47.98,47.99,47.9,47.99,27800.0,31.7696,31.7762,31.7166,31.7762,27800.0
2008-03-31 12:30:00,47.98,48.09,47.91,48.06,19400.0,31.7696,31.8424,31.7232,31.8225,19400.0
2008-03-31 12:35:00,48.07,48.1,48.02,48.03,20800.0,31.8292,31.849,31.7961,31.8027,20800.0
2008-03-31 12:40:00,48.03,48.04,47.97,48.0,7300.0,31.8027,31.8093,31.763,31.7828,7300.0
2008-03-31 12:45:00,48.01,48.09,47.99,48.03,24200.0,31.7894,31.8424,31.7762,31.8027,24200.0
2008-03-31 12:50:00,48.02,48.05,48.01,48.03,15200.0,31.7961,31.8159,31.7894,31.8027,15200.0
2008-03-31 12:55:00,48.04,48.12,48.02,48.1,20800.0,31.8093,31.8623,31.7961,31.849,20800.0
2008-03-31 13:00:00,48.1,48.15,48.07,48.14,15300.0,31.849,31.8821,31.8292,31.8755,15300.0
2008-03-31 13:05:00,48.14,48.21,48.14,48.19,16400.0,31.8755,31.9219,31.8755,31.9086,16400.0
2008-03-31 13:10:00,48.16,48.21,48.16,48.2,15100.0,31.8888,31.9219,31.8888,31.9152,15100.0
2008-03-31 13:15:00,48.2,48.21,48.15,48.21,13600.0,31.9152,31.9219,31.8821,31.9219,13600.0
2008-03-31 13:20:00,48.21,48.25,48.2,48.22,23400.0,31.9219,31.9484,31.9152,31.9285,23400.0
2008-03-31 13:25:00,48.21,48.24,48.13,48.23,27000.0,31.9219,31.9417,31.8689,31.9351,27000.0
2008-03-31 13:30:00,48.24,48.29,48.22,48.24,38400.0,31.9417,31.9748,31.9285,31.9417,38400.0
2008-03-31 13:35:00,48.24,48.26,48.23,48.24,14600.0,31.9417,31.955,31.9351,31.9417,14600.0
2008-03-31 13:40:00,48.24,48.27,48.22,48.25,31400.0,31.9417,31.9616,31.9285,31.9484,31400.0
2008-03-31 13:45:00,48.25,48.27,48.24,48.26,20900.0,31.9484,31.9616,31.9417,31.955,20900.0
2008-03-31 13:50:00,48.26,48.27,48.24,48.25,18000.0,31.955,31.9616,31.9417,31.9484,18000.0
2008-03-31 13:55:00,48.25,48.27,48.18,48.2,23800.0,31.9484,31.9616,31.902,31.9152,23800.0
2008-03-31 14:00:00,48.2,48.2,48.08,48.11,32900.0,31.9152,31.9152,31.8358,31.8557,32900.0
2008-03-31 14:05:00,48.11,48.13,48.07,48.11,15700.0,31.8557,31.8689,31.8292,31.8557,15700.0
2008-03-31 14:10:00,48.11,48.14,48.08,48.12,15000.0,31.8557,31.8755,31.8358,31.8623,15000.0
2008-03-31 14:15:00,48.12,48.15,48.06,48.09,17900.0,31.8623,31.8821,31.8225,31.8424,17900.0
2008-03-31 14:20:00,48.09,48.19,48.08,48.16,21200.0,31.8424,31.9086,31.8358,31.8888,21200.0
2008-03-31 14:25:00,48.17,48.22,48.15,48.16,22200.0,31.8954,31.9285,31.8821,31.8888,22200.0
2008-03-31 14:30:00,48.15,48.26,48.15,48.26,22500.0,31.8821,31.955,31.8821,31.955,22500.0
2008-03-31 14:35:00,48.25,48.26,48.16,48.18,27400.0,31.9484,31.955,31.8888,31.902,27400.0
2008-03-31 14:40:00,48.16,48.2,48.1,48.1,33100.0,31.8888,31.9152,31.849,31.849,33100.0
2008-03-31 14:45:00,48.1,48.14,48.04,48.04,61100.0,31.849,31.8755,31.8093,31.8093,61100.0
2008-03-31 14:50:00,48.04,48.05,47.9,47.9,52300.0,31.8093,31.8159,31.7166,31.7166,52300.0
2008-03-31 14:55:00,47.9,47.99,47.9,47.99,25900.0,31.7166,31.7762,31.7166,31.7762,25900.0
2008-03-31 15:00:00,47.99,47.99,47.85,47.86,45300.0,31.7762,31.7762,31.6835,31.6901,45300.0
2008-03-31 15:05:00,47.86,47.87,47.81,47.84,30700.0,31.6901,31.6967,31.657,31.6769,30700.0
2008-03-31 15:10:00,47.84,47.93,47.8,47.88,24600.0,31.6769,31.7365,31.6504,31.7034,24600.0
2008-03-31 15:15:00,47.86,47.91,47.81,47.87,45300.0,31.6901,31.7232,31.657,31.6967,45300.0
2008-03-31 15:20:00,47.86,48.01,47.85,48.01,33500.0,31.6901,31.7894,31.6835,31.7894,33500.0
2008-03-31 15:25:00,48.01,48.01,47.8,47.82,29300.0,31.7894,31.7894,31.6504,31.6636,29300.0
2008-03-31 15:30:00,47.81,47.88,47.73,47.88,60700.0,31.657,31.7034,31.604,31.7034,60700.0
2008-03-31 15:35:00,47.86,47.92,47.79,47.8,31900.0,31.6901,31.7298,31.6438,31.6504,31900.0
2008-03-31 15:40:00,47.81,48.05,47.8,47.9,65800.0,31.657,31.8159,31.6504,31.7166,65800.0
2008-03-31 15:45:00,47.88,48.03,47.86,48.02,53200.0,31.7034,31.8027,31.6901,31.7961,53200.0
2008-03-31 15:50:00,48.02,48.03,47.96,47.99,44600.0,31.7961,31.8027,31.7563,31.7762,44600.0
2008-03-31 15:55:00,47.97,47.99,47.76,47.81,131900.0,31.763,31.7762,31.6239,31.657,131900.0
2008-04-01 08:40:00,47.85,47.85,47.85,47.85,3100.0,31.6835,31.6835,31.6835,31.6835,3100.0
2008-04-01 08:45:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 08:50:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 08:55:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 09:00:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 09:05:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 09:10:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 09:15:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 09:20:00,47.85,47.85,47.85,47.85,0.0,31.6835,31.6835,31.6835,31.6835,0.0
2008-04-01 09:25:00,48.75,48.75,48.75,48.75,100.0,32.2794,32.2794,32.2794,32.2794,100.0
2008-04-01 09:30:00,48.08,49.56,48.08,48.93,148000.0,31.8358,32.8158,31.8358,32.3986,148000.0
2008-04-01 09:35:00,48.9,49.2,48.9,49.02,91200.0,32.3787,32.5774,32.3787,32.4582,91200.0
2008-04-01 09:40:00,49.02,49.1,48.95,49.08,56400.0,32.4582,32.5112,32.4119,32.4979,56400.0
2008-04-01 09:45:00,49.09,49.13,49.05,49.11,46000.0,32.5046,32.531,32.4781,32.5178,46000.0
2008-04-01 09:50:00,49.11,49.11,48.89,48.9,29100.0,32.5178,32.5178,32.3721,32.3787,29100.0
2008-04-01 09:55:00,48.93,49.25,48.92,49.11,48200.0,32.3986,32.6105,32.392,32.5178,48200.0
2008-04-01 10:00:00,49.11,49.31,49.02,49.18,128200.0,32.5178,32.6502,32.4582,32.5641,128200.0
2008-04-01 10:05:00,49.16,49.18,49.0,49.03,27800.0,32.5509,32.5641,32.445,32.4648,27800.0
2008-04-01 10:10:00,49.04,49.12,49.01,49.07,31700.0,32.4714,32.5244,32.4516,32.4913,31700.0
2008-04-01 10:15:00,49.09,49.14,49.06,49.12,31000.0,32.5046,32.5377,32.4847,32.5244,31000.0
2008-04-01 10:20:00,49.13,49.15,49.05,49.08,30300.0,32.531,32.5443,32.4781,32.4979,30300.0
2008-04-01 10:25:00,49.08,49.15,49.05,49.14,25200.0,32.4979,32.5443,32.4781,32.5377,25200.0
2008-04-01 10:30:00,49.14,49.27,49.08,49.22,83400.0,32.5377,32.6237,32.4979,32.5906,83400.0
2008-04-01 10:35:00,49.23,49.3,49.18,49.24,55500.0,32.5973,32.6436,32.5641,32.6039,55500.0
2008-04-01 10:40:00,49.24,49.3,49.14,49.23,71000.0,32.6039,32.6436,32.5377,32.5973,71000.0
2008-04-01 10:45:00,49.23,49.24,49.15,49.24,24800.0,32.5973,32.6039,32.5443,32.6039,24800.0
2008-04-01 10:50:00,49.24,49.24,49.15,49.18,52400.0,32.6039,32.6039,32.5443,32.5641,52400.0
2008-04-01 10:55:00,49.18,49.27,49.16,49.24,45800.0,32.5641,32.6237,32.5509,32.6039,45800.0
2008-04-01 11:00:00,49.24,49.28,49.19,49.21,63900.0,32.6039,32.6304,32.5708,32.584,63900.0
2008-04-01 11:05:00,49.24,49.34,49.23,49.34,48000.0,32.6039,32.6701,32.5973,32.6701,48000.0
2008-04-01 11:10:00,49.34,49.35,49.23,49.3,28000.0,32.6701,32.6767,32.5973,32.6436,28000.0
2008-04-01 11:15:00,49.27,49.28,49.13,49.18,37100.0,32.6237,32.6304,32.531,32.5641,37100.0
2008-04-01 11:20:00,49.17,49.2,49.14,49.16,23400.0,32.5575,32.5774,32.5377,32.5509,23400.0
2008-04-01 11:25:00,49.17,49.17,49.1,49.12,16300.0,32.5575,32.5575,32.5112,32.5244,16300.0
2008-04-01 11:30:00,49.12,49.24,49.11,49.22,27800.0,32.5244,32.6039,32.5178,32.5906,27800.0
2008-04-01 11:35:00,49.24,49.24,49.05,49.05,72900.0,32.6039,32.6039,32.4781,32.4781,72900.0
2008-04-01 11:40:00,49.07,49.18,49.05,49.16,17200.0,32.4913,32.5641,32.4781,32.5509,17200.0
2008-04-01 11:45:00,49.16,49.24,49.13,49.13,27800.0,32.5509,32.6039,32.531,32.531,27800.0
2008-04-01 11:50:00,49.13,49.29,49.11,49.29,168800.0,32.531,32.637,32.5178,32.637,168800.0
2008-04-01 11:55:00,49.28,49.32,49.2,49.26,30000.0,32.6304,32.6568,32.5774,32.6171,30000.0
2008-04-01 12:00:00,49.26,49.3,49.15,49.15,26000.0,32.6171,32.6436,32.5443,32.5443,26000.0
2008-04-01 12:05:00,49.15,49.29,49.15,49.24,21300.0,32.5443,32.637,32.5443,32.6039,21300.0
2008-04-01 12:10:00,49.24,49.3,49.24,49.26,27900.0,32.6039,32.6436,32.6039,32.6171,27900.0
2008-04-01 12:15:00,49.27,49.36,49.26,49.3,72200.0,32.6237,32.6833,32.6171,32.6436,72200.0
2008-04-01 12:20:00,49.3,49.36,49.27,49.36,77100.0,32.6436,32.6833,32.6237,32.6833,77100.0
2008-04-01 12:25:00,49.37,49.41,49.32,49.32,17500.0,32.69,32.7164,32.6568,32.6568,17500.0
2008-04-01 12:30:00,49.34,49.37,49.31,49.32,12900.0,32.6701,32.69,32.6502,32.6568,12900.0
2008-04-01 12:35:00,49.34,49.45,49.33,49.43,123400.0,32.6701,32.7429,32.6635,32.7297,123400.0
2008-04-01 12:40:00,49.43,49.48,49.42,49.45,12000.0,32.7297,32.7628,32.7231,32.7429,12000.0
2008-04-01 12:45:00,49.47,49.48,49.38,49.38,18600.0,32.7562,32.7628,32.6966,32.6966,18600.0
2008-04-01 12:50:00,49.38,49.41,49.3,49.33,10800.0,32.6966,32.7164,32.6436,32.6635,10800.0
2008-04-01 12:55:00,49.32,49.34,49.32,49.32,12200.0,32.6568,32.6701,32.6568,32.6568,12200.0
2008-04-01 13:00:00,49.33,49.45,49.32,49.44,31900.0,32.6635,32.7429,32.6568,32.7363,31900.0
2008-04-01 13:05:00,49.44,49.52,49.44,49.48,24200.0,32.7363,32.7893,32.7363,32.7628,24200.0
2008-04-01 13:10:00,49.48,49.49,49.42,49.44,23200.0,32.7628,32.7694,32.7231,32.7363,23200.0
2008-04-01 13:15:00,49.46,49.56,49.45,49.49,32600.0,32.7495,32.8158,32.7429,32.7694,32600.0
2008-04-01 13:20:00,49.5,49.57,49.48,49.57,195700.0,32.776,32.8224,32.7628,32.8224,195700.0
2008-04-01 13:25:00,49.57,49.59,49.5,49.55,77700.0,32.8224,32.8356,32.776,32.8091,77700.0
2008-04-01 13:30:00,49.55,49.58,49.55,49.57,16400.0,32.8091,32.829,32.8091,32.8224,16400.0
2008-04-01 13:35:00,49.57,49.57,49.45,49.45,29700.0,32.8224,32.8224,32.7429,32.7429,29700.0
2008-04-01 13:40:00,49.47,49.47,49.36,49.42,25600.0,32.7562,32.7562,32.6833,32.7231,25600.0
2008-04-01 13:45:00,49.42,49.48,49.42,49.45,16900.0,32.7231,32.7628,32.7231,32.7429,16900.0
2008-04-01 13:50:00,49.46,49.47,49.37,49.38,19400.0,32.7495,32.7562,32.69,32.6966,19400.0
2008-04-01 13:55:00,49.38,49.44,49.32,49.44,16300.0,32.6966,32.7363,32.6568,32.7363,16300.0
2008-04-01 14:00:00,49.44,49.44,49.38,49.39,32700.0,32.7363,32.7363,32.6966,32.7032,32700.0
2008-04-01 14:05:00,49.39,49.53,49.39,49.53,27300.0,32.7032,32.7959,32.7032,32.7959,27300.0
2008-04-01 14:10:00,49.51,49.62,49.5,49.59,51400.0,32.7827,32.8555,32.776,32.8356,51400.0
2008-04-01 14:15:00,49.59,49.69,49.59,49.68,35000.0,32.8356,32.9018,32.8356,32.8952,35000.0
2008-04-01 14:20:00,49.69,49.92,49.68,49.9,109600.0,32.9018,33.0541,32.8952,33.0409,109600.0
2008-04-01 14:25:00,49.9,49.91,49.68,49.7,71900.0,33.0409,33.0475,32.8952,32.9085,71900.0
2008-04-01 14:30:00,49.72,49.9,49.72,49.89,41400.0,32.9217,33.0409,32.9217,33.0343,41400.0
2008-04-01 14:35:00,49.88,49.95,49.84,49.89,65000.0,33.0276,33.074,33.0012,33.0343,65000.0
2008-04-01 14:40:00,49.89,49.96,49.86,49.94,155700.0,33.0343,33.0806,33.0144,33.0674,155700.0
2008-04-01 14:45:00,49.94,49.98,49.82,49.97,33100.0,33.0674,33.0939,32.9879,33.0872,33100.0
2008-04-01 14:50:00,49.97,50.0,49.94,49.94,37600.0,33.0872,33.1071,33.0674,33.0674,37600.0
2008-04-01 14:55:00,49.95,49.95,49.7,49.77,40800.0,33.074,33.074,32.9085,32.9548,40800.0
2008-04-01 15:00:00,49.76,49.91,49.76,49.9,30400.0,32.9482,33.0475,32.9482,33.0409,30400.0
2008-04-01 15:05:00,49.9,50.03,49.9,49.98,48500.0,33.0409,33.127,33.0409,33.0939,48500.0
2008-04-01 15:10:00,49.98,50.06,49.92,49.93,104200.0,33.0939,33.1468,33.0541,33.0608,104200.0
2008-04-01 15:15:00,49.92,50.05,49.85,49.94,45200.0,33.0541,33.1402,33.0078,33.0674,45200.0
2008-04-01 15:20:00,49.93,49.94,49.84,49.86,41700.0,33.0608,33.0674,33.0012,33.0144,41700.0
2008-04-01 15:25:00,49.86,49.88,49.74,49.81,104200.0,33.0144,33.0276,32.9349,32.9813,104200.0
2008-04-01 15:30:00,49.81,49.83,49.67,49.67,72700.0,32.9813,32.9945,32.8886,32.8886,72700.0
2008-04-01 15:35:00,49.68,49.84,49.55,49.84,79200.0,32.8952,33.0012,32.8091,33.0012,79200.0
2008-04-01 15:40:00,49.83,50.13,49.82,50.13,118200.0,32.9945,33.1932,32.9879,33.1932,118200.0
2008-04-01 15:45:00,50.13,50.16,50.09,50.13,123100.0,33.1932,33.213,33.1667,33.1932,123100.0
2008-04-01 15:50:00,50.13,50.34,50.13,50.34,194200.0,33.1932,33.3322,33.1932,33.3322,194200.0
2008-04-01 15:55:00,50.34,50.57,50.3,50.5,346300.0,33.3322,33.4845,33.3057,33.4382,346300.0
2008-04-02 09:30:00,51.06,51.27,50.6,51.11,108000.0,33.809,33.948,33.5044,33.8421,108000.0
2008-04-02 09:35:00,51.12,51.2,50.7,50.71,59000.0,33.8487,33.9017,33.5706,33.5772,59000.0
2008-04-02 09:40:00,50.72,50.81,50.36,50.37,93100.0,33.5838,33.6434,33.3455,33.3521,93100.0
2008-04-02 09:45:00,50.33,50.4,50.18,50.3,46200.0,33.3256,33.372,33.2263,33.3057,46200.0
2008-04-02 09:50:00,50.29,50.34,50.14,50.15,46100.0,33.2991,33.3322,33.1998,33.2064,46100.0
2008-04-02 09:55:00,50.15,50.36,50.07,50.31,41700.0,33.2064,33.3455,33.1535,33.3124,41700.0
2008-04-02 10:00:00,50.3,50.48,50.23,50.47,39500.0,33.3057,33.4249,33.2594,33.4183,39500.0
2008-04-02 10:05:00,50.47,50.55,50.42,50.48,53400.0,33.4183,33.4713,33.3852,33.4249,53400.0
2008-04-02 10:10:00,50.46,50.49,50.36,50.46,28200.0,33.4117,33.4316,33.3455,33.4117,28200.0
2008-04-02 10:15:00,50.48,50.6,50.39,50.4,19800.0,33.4249,33.5044,33.3653,33.372,19800.0
2008-04-02 10:20:00,50.39,50.79,50.38,50.77,43600.0,33.3653,33.6302,33.3587,33.617,43600.0
2008-04-02 10:25:00,50.77,50.78,50.64,50.66,27100.0,33.617,33.6236,33.5309,33.5441,27100.0
2008-04-02 10:30:00,50.66,50.84,50.66,50.75,45400.0,33.5441,33.6633,33.5441,33.6037,45400.0
2008-04-02 10:35:00,50.76,50.84,50.66,50.76,45500.0,33.6103,33.6633,33.5441,33.6103,45500.0
2008-04-02 10:40:00,50.79,50.9,50.52,50.55,47400.0,33.6302,33.703,33.4514,33.4713,47400.0
2008-04-02 10:45:00,50.56,50.68,50.56,50.62,25500.0,33.4779,33.5574,33.4779,33.5176,25500.0
2008-04-02 10:50:00,50.62,50.7,50.6,50.64,24300.0,33.5176,33.5706,33.5044,33.5309,24300.0
2008-04-02 10:55:00,50.65,50.82,50.64,50.75,36700.0,33.5375,33.6501,33.5309,33.6037,36700.0
2008-04-02 11:00:00,50.75,50.76,50.63,50.64,29800.0,33.6037,33.6103,33.5243,33.5309,29800.0
2008-04-02 11:05:00,50.66,50.66,50.44,50.44,40700.0,33.5441,33.5441,33.3984,33.3984,40700.0
2008-04-02 11:10:00,50.46,50.47,50.31,50.33,42500.0,33.4117,33.4183,33.3124,33.3256,42500.0
2008-04-02 11:15:00,50.34,50.43,50.34,50.4,21700.0,33.3322,33.3918,33.3322,33.372,21700.0
2008-04-02 11:20:00,50.41,50.63,50.4,50.5,34300.0,33.3786,33.5243,33.372,33.4382,34300.0
2008-04-02 11:25:00,50.5,50.51,50.35,50.5,26200.0,33.4382,33.4448,33.3389,33.4382,26200.0
2008-04-02 11:30:00,50.49,50.6,50.46,50.6,12200.0,33.4316,33.5044,33.4117,33.5044,12200.0
2008-04-02 11:35:00,50.62,50.75,50.61,50.69,22600.0,33.5176,33.6037,33.511,33.564,22600.0
2008-04-02 11:40:00,50.68,50.87,50.64,50.86,32000.0,33.5574,33.6832,33.5309,33.6765,32000.0
2008-04-02 11:45:00,50.87,50.94,50.87,50.91,18900.0,33.6832,33.7295,33.6832,33.7097,18900.0
2008-04-02 11:50:00,50.92,50.93,50.82,50.84,20200.0,33.7163,33.7229,33.6501,33.6633,20200.0
2008-04-02 11:55:00,50.83,50.91,50.82,50.89,17500.0,33.6567,33.7097,33.6501,33.6964,17500.0
2008-04-02 12:00:00,50.88,50.94,50.8,50.8,20000.0,33.6898,33.7295,33.6368,33.6368,20000.0
2008-04-02 12:05:00,50.79,50.87,50.77,50.81,17300.0,33.6302,33.6832,33.617,33.6434,17300.0
2008-04-02 12:10:00,50.81,50.81,50.68,50.69,18100.0,33.6434,33.6434,33.5574,33.564,18100.0
2008-04-02 12:15:00,50.69,50.69,50.56,50.63,26100.0,33.564,33.564,33.4779,33.5243,26100.0
2008-04-02 12:20:00,50.64,50.79,50.6,50.79,19900.0,33.5309,33.6302,33.5044,33.6302,19900.0
2008-04-02 12:25:00,50.77,50.78,50.72,50.75,17500.0,33.617,33.6236,33.5838,33.6037,17500.0
2008-04-02 12:30:00,50.75,50.84,50.74,50.8,25900.0,33.6037,33.6633,33.5971,33.6368,25900.0
2008-04-02 12:35:00,50.81,50.83,50.7,50.72,27300.0,33.6434,33.6567,33.5706,33.5838,27300.0
2008-04-02 12:40:00,50.7,50.77,50.7,50.74,39800.0,33.5706,33.617,33.5706,33.5971,39800.0
2008-04-02 12:45:00,50.73,50.77,50.69,50.73,16500.0,33.5905,33.617,33.564,33.5905,16500.0
2008-04-02 12:50:00,50.74,50.75,50.65,50.71,18000.0,33.5971,33.6037,33.5375,33.5772,18000.0
2008-04-02 12:55:00,50.7,50.81,50.69,50.79,21300.0,33.5706,33.6434,33.564,33.6302,21300.0
2008-04-02 13:00:00,50.8,50.88,50.75,50.82,25700.0,33.6368,33.6898,33.6037,33.6501,25700.0
2008-04-02 13:05:00,50.8,50.83,50.66,50.68,31200.0,33.6368,33.6567,33.5441,33.5574,31200.0
2008-04-02 13:10:00,50.67,50.77,50.62,50.73,23200.0,33.5507,33.617,33.5176,33.5905,23200.0
2008-04-02 13:15:00,50.73,50.74,50.64,50.65,24000.0,33.5905,33.5971,33.5309,33.5375,24000.0
2008-04-02 13:20:00,50.64,50.75,50.6,50.7,90500.0,33.5309,33.6037,33.5044,33.5706,90500.0
2008-04-02 13:25:00,50.73,50.74,50.61,50.66,36600.0,33.5905,33.5971,33.511,33.5441,36600.0
2008-04-02 13:30:00,50.64,50.66,50.54,50.54,20900.0,33.5309,33.5441,33.4647,33.4647,20900.0
2008-04-02 13:35:00,50.54,50.61,50.5,50.6,29500.0,33.4647,33.511,33.4382,33.5044,29500.0
2008-04-02 13:40:00,50.61,50.69,50.57,50.59,24400.0,33.511,33.564,33.4845,33.4978,24400.0
2008-04-02 13:45:00,50.59,50.66,50.55,50.59,24300.0,33.4978,33.5441,33.4713,33.4978,24300.0
2008-04-02 13:50:00,50.59,50.7,50.58,50.7,38500.0,33.4978,33.5706,33.4911,33.5706,38500.0
2008-04-02 13:55:00,50.7,50.74,50.47,50.5,130400.0,33.5706,33.5971,33.4183,33.4382,130400.0
2008-04-02 14:00:00,50.51,50.52,50.46,50.49,35300.0,33.4448,33.4514,33.4117,33.4316,35300.0
2008-04-02 14:05:00,50.49,50.54,50.47,50.51,32700.0,33.4316,33.4647,33.4183,33.4448,32700.0
2008-04-02 14:10:00,50.51,50.54,50.41,50.41,81900.0,33.4448,33.4647,33.3786,33.3786,81900.0
2008-04-02 14:15:00,50.42,50.45,50.38,50.39,50300.0,33.3852,33.4051,33.3587,33.3653,50300.0
2008-04-02 14:20:00,50.4,50.45,50.34,50.37,57100.0,33.372,33.4051,33.3322,33.3521,57100.0
2008-04-02 14:25:00,50.37,50.38,50.3,50.31,28300.0,33.3521,33.3587,33.3057,33.3124,28300.0
2008-04-02 14:30:00,50.32,50.32,50.15,50.15,52300.0,33.319,33.319,33.2064,33.2064,52300.0
2008-04-02 14:35:00,50.16,50.19,50.03,50.13,76900.0,33.213,33.2329,33.127,33.1932,76900.0
2008-04-02 14:40:00,50.13,50.14,50.05,50.1,38200.0,33.1932,33.1998,33.1402,33.1733,38200.0
2008-04-02 14:45:00,50.1,50.13,50.0,50.0,50100.0,33.1733,33.1932,33.1071,33.1071,50100.0
2008-04-02 14:50:00,50.01,50.03,49.88,49.94,52900.0,33.1137,33.127,33.0276,33.0674,52900.0
2008-04-02 14:55:00,49.95,50.01,49.95,49.98,50000.0,33.074,33.1137,33.074,33.0939,50000.0
2008-04-02 15:00:00,50.0,50.0,49.9,49.91,58900.0,33.1071,33.1071,33.0409,33.0475,58900.0
2008-04-02 15:05:00,49.93,50.0,49.91,50.0,42900.0,33.0608,33.1071,33.0475,33.1071,42900.0
2008-04-02 15:10:00,50.0,50.07,49.99,50.04,33700.0,33.1071,33.1535,33.1005,33.1336,33700.0
2008-04-02 15:15:00,50.04,50.11,49.95,50.09,54800.0,33.1336,33.1799,33.074,33.1667,54800.0
2008-04-02 15:20:00,50.09,50.1,49.96,50.0,41300.0,33.1667,33.1733,33.0806,33.1071,41300.0
2008-04-02 15:25:00,50.0,50.14,49.98,50.12,37500.0,33.1071,33.1998,33.0939,33.1866,37500.0
2008-04-02 15:30:00,50.12,50.13,50.0,50.01,38100.0,33.1866,33.1932,33.1071,33.1137,38100.0
2008-04-02 15:35:00,49.99,50.0,49.82,49.84,84300.0,33.1005,33.1071,32.9879,33.0012,84300.0
2008-04-02 15:40:00,49.84,49.93,49.81,49.91,63900.0,33.0012,33.0608,32.9813,33.0475,63900.0
2008-04-02 15:45:00,49.91,49.94,49.86,49.9,52400.0,33.0475,33.0674,33.0144,33.0409,52400.0
2008-04-02 15:50:00,49.89,49.91,49.77,49.9,103500.0,33.0343,33.0475,32.9548,33.0409,103500.0
2008-04-02 15:55:00,49.91,50.02,49.89,49.9,152200.0,33.0475,33.1203,33.0343,33.0409,152200.0
2008-04-03 09:30:00,49.54,49.98,49.38,49.5,53300.0,32.8025,33.0939,32.6966,32.776,53300.0
2008-04-03 09:35:00,49.46,49.58,49.33,49.35,32400.0,32.7495,32.829,32.6635,32.6767,32400.0
2008-04-03 09:40:00,49.35,49.38,49.25,49.28,54700.0,32.6767,32.6966,32.6105,32.6304,54700.0
2008-04-03 09:45:00,49.28,49.61,49.28,49.61,25100.0,32.6304,32.8489,32.6304,32.8489,25100.0
2008-04-03 09:50:00,49.61,49.72,49.55,49.55,30800.0,32.8489,32.9217,32.8091,32.8091,30800.0
2008-04-03 09:55:00,49.55,49.72,49.46,49.66,18600.0,32.8091,32.9217,32.7495,32.882,18600.0
2008-04-03 10:00:00,49.66,49.9,49.64,49.76,44600.0,32.882,33.0409,32.8687,32.9482,44600.0
2008-04-03 10:05:00,49.79,49.96,49.7,49.73,31000.0,32.9681,33.0806,32.9085,32.9283,31000.0
2008-04-03 10:10:00,49.73,49.79,49.62,49.69,38800.0,32.9283,32.9681,32.8555,32.9018,38800.0
2008-04-03 10:15:00,49.71,49.72,49.48,49.49,38000.0,32.9151,32.9217,32.7628,32.7694,38000.0
2008-04-03 10:20:00,49.48,49.49,49.35,49.36,39800.0,32.7628,32.7694,32.6767,32.6833,39800.0
2008-04-03 10:25:00,49.35,49.39,49.3,49.33,20000.0,32.6767,32.7032,32.6436,32.6635,20000.0
2008-04-03 10:30:00,49.33,49.35,49.27,49.28,31000.0,32.6635,32.6767,32.6237,32.6304,31000.0
2008-04-03 10:35:00,49.29,49.3,49.2,49.21,28800.0,32.637,32.6436,32.5774,32.584,28800.0
2008-04-03 10:40:00,49.2,49.22,49.08,49.08,71100.0,32.5774,32.5906,32.4979,32.4979,71100.0
2008-04-03 10:45:00,49.07,49.15,49.02,49.09,29800.0,32.4913,32.5443,32.4582,32.5046,29800.0
2008-04-03 10:50:00,49.08,49.12,49.0,49.1,49000.0,32.4979,32.5244,32.445,32.5112,49000.0
2008-04-03 10:55:00,49.1,49.11,49.06,49.08,22300.0,32.5112,32.5178,32.4847,32.4979,22300.0
2008-04-03 11:00:00,49.07,49.14,49.04,49.08,36300.0,32.4913,32.5377,32.4714,32.4979,36300.0
2008-04-03 11:05:00,49.07,49.09,49.04,49.05,33100.0,32.4913,32.5046,32.4714,32.4781,33100.0
2008-04-03 11:10:00,49.05,49.07,49.01,49.03,30400.0,32.4781,32.4913,32.4516,32.4648,30400.0
2008-04-03 11:15:00,49.04,49.06,49.01,49.03,57200.0,32.4714,32.4847,32.4516,32.4648,57200.0
2008-04-03 11:20:00,49.03,49.05,48.97,48.99,49100.0,32.4648,32.4781,32.4251,32.4383,49100.0
2008-04-03 11:25:00,49.0,49.09,48.97,49.09,217900.0,32.445,32.5046,32.4251,32.5046,217900.0
2008-04-03 11:30:00,49.1,49.19,49.1,49.18,26300.0,32.5112,32.5708,32.5112,32.5641,26300.0
2008-04-03 11:35:00,49.18,49.27,49.16,49.22,26200.0,32.5641,32.6237,32.5509,32.5906,26200.0
2008-04-03 11:40:00,49.21,49.22,49.13,49.15,34000.0,32.584,32.5906,32.531,32.5443,34000.0
2008-04-03 11:45:00,49.16,49.37,49.15,49.37,16600.0,32.5509,32.69,32.5443,32.69,16600.0
2008-04-03 11:50:00,49.37,49.48,49.31,49.45,17200.0,32.69,32.7628,32.6502,32.7429,17200.0
2008-04-03 11:55:00,49.43,49.48,49.31,49.38,12600.0,32.7297,32.7628,32.6502,32.6966,12600.0
2008-04-03 12:00:00,49.39,49.39,49.32,49.39,12100.0,32.7032,32.7032,32.6568,32.7032,12100.0
2008-04-03 12:05:00,49.39,49.41,49.29,49.31,20200.0,32.7032,32.7164,32.637,32.6502,20200.0
2008-04-03 12:10:00,49.31,49.31,49.19,49.3,17500.0,32.6502,32.6502,32.5708,32.6436,17500.0
2008-04-03 12:15:00,49.28,49.33,49.26,49.29,16000.0,32.6304,32.6635,32.6171,32.637,16000.0
2008-04-03 12:20:00,49.29,49.3,49.18,49.2,11100.0,32.637,32.6436,32.5641,32.5774,11100.0
2008-04-03 12:25:00,49.19,49.24,49.18,49.24,5800.0,32.5708,32.6039,32.5641,32.6039,5800.0
2008-04-03 12:30:00,49.23,49.27,49.21,49.25,16300.0,32.5973,32.6237,32.584,32.6105,16300.0
2008-04-03 12:35:00,49.25,49.29,49.19,49.27,20400.0,32.6105,32.637,32.5708,32.6237,20400.0
2008-04-03 12:40:00,49.27,49.4,49.23,49.25,26400.0,32.6237,32.7098,32.5973,32.6105,26400.0
2008-04-03 12:45:00,49.24,49.38,49.23,49.33,36500.0,32.6039,32.6966,32.5973,32.6635,36500.0
2008-04-03 12:50:00,49.34,49.4,49.27,49.31,42300.0,32.6701,32.7098,32.6237,32.6502,42300.0
2008-04-03 12:55:00,49.31,49.35,49.27,49.3,6200.0,32.6502,32.6767,32.6237,32.6436,6200.0
2008-04-03 13:00:00,49.3,49.34,49.25,49.29,9800.0,32.6436,32.6701,32.6105,32.637,9800.0
2008-04-03 13:05:00,49.3,49.34,49.3,49.3,16300.0,32.6436,32.6701,32.6436,32.6436,16300.0
2008-04-03 13:10:00,49.3,49.34,49.25,49.3,28100.0,32.6436,32.6701,32.6105,32.6436,28100.0
2008-04-03 13:15:00,49.29,49.4,49.28,49.39,23800.0,32.637,32.7098,32.6304,32.7032,23800.0
2008-04-03 13:20:00,49.38,49.39,49.23,49.29,37700.0,32.6966,32.7032,32.5973,32.637,37700.0
2008-04-03 13:25:00,49.29,49.31,49.25,49.27,15900.0,32.637,32.6502,32.6105,32.6237,15900.0
2008-04-03 13:30:00,49.27,49.31,49.24,49.27,23600.0,32.6237,32.6502,32.6039,32.6237,23600.0
2008-04-03 13:35:00,49.28,49.32,49.22,49.28,21200.0,32.6304,32.6568,32.5906,32.6304,21200.0
2008-04-03 13:40:00,49.27,49.28,49.16,49.18,22000.0,32.6237,32.6304,32.5509,32.5641,22000.0
2008-04-03 13:45:00,49.19,49.21,49.1,49.17,27800.0,32.5708,32.584,32.5112,32.5575,27800.0
2008-04-03 13:50:00,49.15,49.2,49.09,49.16,30800.0,32.5443,32.5774,32.5046,32.5509,30800.0
2008-04-03 13:55:00,49.15,49.16,49.01,49.01,19900.0,32.5443,32.5509,32.4516,32.4516,19900.0
2008-04-03 14:00:00,49.02,49.22,48.96,49.22,25700.0,32.4582,32.5906,32.4185,32.5906,25700.0
2008-04-03 14:05:00,49.22,49.23,49.1,49.14,14500.0,32.5906,32.5973,32.5112,32.5377,14500.0
2008-04-03 14:10:00,49.15,49.24,49.14,49.24,19300.0,32.5443,32.6039,32.5377,32.6039,19300.0
2008-04-03 14:15:00,49.24,49.25,49.13,49.15,28000.0,32.6039,32.6105,32.531,32.5443,28000.0
2008-04-03 14:20:00,49.15,49.22,49.13,49.18,13800.0,32.5443,32.5906,32.531,32.5641,13800.0
2008-04-03 14:25:00,49.18,49.27,49.17,49.24,19800.0,32.5641,32.6237,32.5575,32.6039,19800.0
2008-04-03 14:30:00,49.23,49.28,49.22,49.24,16200.0,32.5973,32.6304,32.5906,32.6039,16200.0
2008-04-03 14:35:00,49.24,49.25,49.13,49.18,21500.0,32.6039,32.6105,32.531,32.5641,21500.0
2008-04-03 14:40:00,49.16,49.26,49.14,49.25,28000.0,32.5509,32.6171,32.5377,32.6105,28000.0
2008-04-03 14:45:00,49.24,49.25,49.16,49.21,16600.0,32.6039,32.6105,32.5509,32.584,16600.0
2008-04-03 14:50:00,49.22,49.23,49.13,49.2,24700.0,32.5906,32.5973,32.531,32.5774,24700.0
2008-04-03 14:55:00,49.19,49.36,49.19,49.34,27800.0,32.5708,32.6833,32.5708,32.6701,27800.0
2008-04-03 15:00:00,49.35,49.35,49.24,49.3,38300.0,32.6767,32.6767,32.6039,32.6436,38300.0
2008-04-03 15:05:00,49.3,49.34,49.28,49.34,23000.0,32.6436,32.6701,32.6304,32.6701,23000.0
2008-04-03 15:10:00,49.34,49.36,49.29,49.29,23000.0,32.6701,32.6833,32.637,32.637,23000.0
2008-04-03 15:15:00,49.29,49.3,49.23,49.24,20100.0,32.637,32.6436,32.5973,32.6039,20100.0
2008-04-03 15:20:00,49.24,49.3,49.18,49.26,23400.0,32.6039,32.6436,32.5641,32.6171,23400.0
2008-04-03 15:25:00,49.26,49.32,49.1,49.27,40900.0,32.6171,32.6568,32.5112,32.6237,40900.0
2008-04-03 15:30:00,49.25,49.33,49.19,49.27,33600.0,32.6105,32.6635,32.5708,32.6237,33600.0
2008-04-03 15:35:00,49.27,49.38,49.23,49.3,36300.0,32.6237,32.6966,32.5973,32.6436,36300.0
2008-04-03 15:40:00,49.31,49.4,49.25,49.25,53900.0,32.6502,32.7098,32.6105,32.6105,53900.0
2008-04-03 15:45:00,49.23,49.28,49.13,49.17,25000.0,32.5973,32.6304,32.531,32.5575,25000.0
2008-04-03 15:50:00,49.17,49.25,49.07,49.22,44900.0,32.5575,32.6105,32.4913,32.5906,44900.0
2008-04-03 15:55:00,49.24,49.37,49.19,49.33,83500.0,32.6039,32.69,32.5708,32.6635,83500.0
2008-04-04 09:30:00,49.37,49.52,48.84,48.99,44600.0,32.69,32.7893,32.339,32.4383,44600.0
2008-04-04 09:35:00,49.0,49.25,48.99,49.17,35400.0,32.445,32.6105,32.4383,32.5575,35400.0
2008-04-04 09:40:00,49.13,49.4,49.1,49.4,23800.0,32.531,32.7098,32.5112,32.7098,23800.0
2008-04-04 09:45:00,49.39,49.45,49.06,49.16,26500.0,32.7032,32.7429,32.4847,32.5509,26500.0
2008-04-04 09:50:00,49.15,49.3,49.03,49.18,41900.0,32.5443,32.6436,32.4648,32.5641,41900.0
2008-04-04 09:55:00,49.18,49.32,49.09,49.12,19800.0,32.5641,32.6568,32.5046,32.5244,19800.0
2008-04-04 10:00:00,49.14,49.2,49.07,49.2,11200.0,32.5377,32.5774,32.4913,32.5774,11200.0
2008-04-04 10:05:00,49.21,49.24,49.0,49.0,25100.0,32.584,32.6039,32.445,32.445,25100.0
2008-04-04 10:10:00,49.0,49.05,48.93,49.0,22500.0,32.445,32.4781,32.3986,32.445,22500.0
2008-04-04 10:15:00,49.04,49.13,49.0,49.11,16400.0,32.4714,32.531,32.445,32.5178,16400.0
2008-04-04 10:20:00,49.13,49.16,49.08,49.08,11800.0,32.531,32.5509,32.4979,32.4979,11800.0
2008-04-04 10:25:00,49.09,49.18,49.05,49.13,17800.0,32.5046,32.5641,32.4781,32.531,17800.0
2008-04-04 10:30:00,49.13,49.16,49.03,49.04,19700.0,32.531,32.5509,32.4648,32.4714,19700.0
2008-04-04 10:35:00,49.03,49.05,48.99,49.01,22500.0,32.4648,32.4781,32.4383,32.4516,22500.0
2008-04-04 10:40:00,49.02,49.16,49.02,49.1,19300.0,32.4582,32.5509,32.4582,32.5112,19300.0
2008-04-04 10:45:00,49.09,49.11,48.99,49.01,29800.0,32.5046,32.5178,32.4383,32.4516,29800.0
2008-04-04 10:50:00,49.04,49.09,49.0,49.07,16300.0,32.4714,32.5046,32.445,32.4913,16300.0
2008-04-04 10:55:00,49.08,49.08,48.93,48.94,30600.0,32.4979,32.4979,32.3986,32.4052,30600.0
2008-04-04 11:00:00,48.96,49.2,48.94,49.19,17700.0,32.4185,32.5774,32.4052,32.5708,17700.0
2008-04-04 11:05:00,49.19,49.29,49.16,49.24,20200.0,32.5708,32.637,32.5509,32.6039,20200.0
2008-04-04 11:10:00,49.24,49.27,49.17,49.26,15800.0,32.6039,32.6237,32.5575,32.6171,15800.0
2008-04-04 11:15:00,49.26,49.29,49.19,49.21,17300.0,32.6171,32.637,32.5708,32.584,17300.0
2008-04-04 11:20:00,49.2,49.24,49.11,49.12,17300.0,32.5774,32.6039,32.5178,32.5244,17300.0
2008-04-04 11:25:00,49.14,49.25,49.12,49.22,11800.0,32.5377,32.6105,32.5244,32.5906,11800.0
2008-04-04 11:30:00,49.26,49.33,49.17,49.22,27200.0,32.6171,32.6635,32.5575,32.5906,27200.0
2008-04-04 11:35:00,49.22,49.33,49.2,49.31,26300.0,32.5906,32.6635,32.5774,32.6502,26300.0
2008-04-04 11:40:00,49.31,49.31,49.21,49.24,25200.0,32.6502,32.6502,32.584,32.6039,25200.0
2008-04-04 11:45:00,49.24,49.26,49.18,49.23,17100.0,32.6039,32.6171,32.5641,32.5973,17100.0
2008-04-04 11:50:00,49.24,49.36,49.24,49.35,12200.0,32.6039,32.6833,32.6039,32.6767,12200.0
2008-04-04 11:55:00,49.35,49.36,49.28,49.34,15900.0,32.6767,32.6833,32.6304,32.6701,15900.0
2008-04-04 12:00:00,49.34,49.37,49.32,49.35,13500.0,32.6701,32.69,32.6568,32.6767,13500.0
2008-04-04 12:05:00,49.35,49.45,49.3,49.45,29800.0,32.6767,32.7429,32.6436,32.7429,29800.0
2008-04-04 12:10:00,49.46,49.59,49.44,49.59,38200.0,32.7495,32.8356,32.7363,32.8356,38200.0
2008-04-04 12:15:00,49.58,49.7,49.58,49.61,42400.0,32.829,32.9085,32.829,32.8489,42400.0
2008-04-04 12:20:00,49.6,49.62,49.52,49.6,24500.0,32.8422,32.8555,32.7893,32.8422,24500.0
2008-04-04 12:25:00,49.6,49.65,49.53,49.65,18200.0,32.8422,32.8754,32.7959,32.8754,18200.0
2008-04-04 12:30:00,49.65,49.66,49.56,49.66,20300.0,32.8754,32.882,32.8158,32.882,20300.0
2008-04-04 12:35:00,49.65,49.7,49.61,49.65,22800.0,32.8754,32.9085,32.8489,32.8754,22800.0
2008-04-04 12:40:00,49.64,49.73,49.6,49.69,26400.0,32.8687,32.9283,32.8422,32.9018,26400.0
2008-04-04 12:45:00,49.69,49.75,49.54,49.6,30600.0,32.9018,32.9416,32.8025,32.8422,30600.0
2008-04-04 12:50:00,49.62,49.62,49.54,49.59,19600.0,32.8555,32.8555,32.8025,32.8356,19600.0
2008-04-04 12:55:00,49.61,49.76,49.6,49.74,12100.0,32.8489,32.9482,32.8422,32.9349,12100.0
2008-04-04 13:00:00,49.73,49.76,49.73,49.75,12700.0,32.9283,32.9482,32.9283,32.9416,12700.0
2008-04-04 13:05:00,49.75,49.75,49.62,49.68,15000.0,32.9416,32.9416,32.8555,32.8952,15000.0
2008-04-04 13:10:00,49.67,49.68,49.6,49.66,13800.0,32.8886,32.8952,32.8422,32.882,13800.0
2008-04-04 13:15:00,49.67,49.67,49.58,49.63,14600.0,32.8886,32.8886,32.829,32.8621,14600.0
2008-04-04 13:20:00,49.63,49.69,49.63,49.69,22100.0,32.8621,32.9018,32.8621,32.9018,22100.0
2008-04-04 13:25:00,49.69,49.87,49.68,49.85,39500.0,32.9018,33.021,32.8952,33.0078,39500.0
2008-04-04 13:30:00,49.86,49.86,49.77,49.79,12200.0,33.0144,33.0144,32.9548,32.9681,12200.0
2008-04-04 13:35:00,49.8,49.81,49.77,49.79,12700.0,32.9747,32.9813,32.9548,32.9681,12700.0
2008-04-04 13:40:00,49.79,49.82,49.74,49.81,19000.0,32.9681,32.9879,32.9349,32.9813,19000.0
2008-04-04 13:45:00,49.81,49.86,49.79,49.82,27300.0,32.9813,33.0144,32.9681,32.9879,27300.0
2008-04-04 13:50:00,49.83,49.85,49.75,49.77,25000.0,32.9945,33.0078,32.9416,32.9548,25000.0
2008-04-04 13:55:00,49.77,49.79,49.74,49.77,17800.0,32.9548,32.9681,32.9349,32.9548,17800.0
2008-04-04 14:00:00,49.77,49.84,49.76,49.76,21400.0,32.9548,33.0012,32.9482,32.9482,21400.0
2008-04-04 14:05:00,49.76,49.76,49.65,49.69,24500.0,32.9482,32.9482,32.8754,32.9018,24500.0
2008-04-04 14:10:00,49.68,49.69,49.54,49.54,21000.0,32.8952,32.9018,32.8025,32.8025,21000.0
2008-04-04 14:15:00,49.54,49.59,49.46,49.49,32300.0,32.8025,32.8356,32.7495,32.7694,32300.0
2008-04-04 14:20:00,49.49,49.54,49.48,49.53,15100.0,32.7694,32.8025,32.7628,32.7959,15100.0
2008-04-04 14:25:00,49.54,49.56,49.42,49.48,20000.0,32.8025,32.8158,32.7231,32.7628,20000.0
2008-04-04 14:30:00,49.49,49.53,49.44,49.53,20400.0,32.7694,32.7959,32.7363,32.7959,20400.0
2008-04-04 14:35:00,49.54,49.62,49.51,49.57,25100.0,32.8025,32.8555,32.7827,32.8224,25100.0
2008-04-04 14:40:00,49.59,49.6,49.57,49.59,18200.0,32.8356,32.8422,32.8224,32.8356,18200.0
2008-04-04 14:45:00,49.59,49.6,49.56,49.59,10500.0,32.8356,32.8422,32.8158,32.8356,10500.0
2008-04-04 14:50:00,49.59,49.64,49.58,49.59,18700.0,32.8356,32.8687,32.829,32.8356,18700.0
2008-04-04 14:55:00,49.58,49.63,49.46,49.53,24700.0,32.829,32.8621,32.7495,32.7959,24700.0
2008-04-04 15:00:00,49.53,49.61,49.47,49.51,25800.0,32.7959,32.8489,32.7562,32.7827,25800.0
2008-04-04 15:05:00,49.52,49.6,49.43,49.46,29900.0,32.7893,32.8422,32.7297,32.7495,29900.0
2008-04-04 15:10:00,49.46,49.47,49.34,49.4,27400.0,32.7495,32.7562,32.6701,32.7098,27400.0
2008-04-04 15:15:00,49.41,49.44,49.4,49.41,28600.0,32.7164,32.7363,32.7098,32.7164,28600.0
2008-04-04 15:20:00,49.42,49.45,49.36,49.4,38800.0,32.7231,32.7429,32.6833,32.7098,38800.0
2008-04-04 15:25:00,49.4,49.4,49.3,49.35,20200.0,32.7098,32.7098,32.6436,32.6767,20200.0
2008-04-04 15:30:00,49.35,49.43,49.35,49.41,26100.0,32.6767,32.7297,32.6767,32.7164,26100.0
2008-04-04 15:35:00,49.42,49.44,49.32,49.34,53800.0,32.7231,32.7363,32.6568,32.6701,53800.0
2008-04-04 15:40:00,49.33,49.4,49.26,49.32,47200.0,32.6635,32.7098,32.6171,32.6568,47200.0
2008-04-04 15:45:00,49.33,49.35,49.18,49.34,31700.0,32.6635,32.6767,32.5641,32.6701,31700.0
2008-04-04 15:50:00,49.33,49.45,49.3,49.4,43700.0,32.6635,32.7429,32.6436,32.7098,43700.0
2008-04-04 15:55:00,49.38,49.41,49.26,49.37,60300.0,32.6966,32.7164,32.6171,32.69,60300.0
2008-04-07 09:30:00,49.57,49.92,49.57,49.67,47000.0,32.8224,33.0541,32.8224,32.8886,47000.0
2008-04-07 09:35:00,49.66,49.67,49.3,49.33,37300.0,32.882,32.8886,32.6436,32.6635,37300.0
2008-04-07 09:40:00,49.33,49.38,49.15,49.27,33100.0,32.6635,32.6966,32.5443,32.6237,33100.0
2008-04-07 09:45:00,49.28,49.41,49.2,49.25,30200.0,32.6304,32.7164,32.5774,32.6105,30200.0
2008-04-07 09:50:00,49.25,49.37,49.2,49.37,31100.0,32.6105,32.69,32.5774,32.69,31100.0
2008-04-07 09:55:00,49.39,49.47,49.35,49.37,29600.0,32.7032,32.7562,32.6767,32.69,29600.0
2008-04-07 10:00:00,49.36,49.42,49.21,49.31,30900.0,32.6833,32.7231,32.584,32.6502,30900.0
2008-04-07 10:05:00,49.3,49.3,49.1,49.12,34200.0,32.6436,32.6436,32.5112,32.5244,34200.0
2008-04-07 10:10:00,49.13,49.3,49.1,49.25,32800.0,32.531,32.6436,32.5112,32.6105,32800.0
2008-04-07 10:15:00,49.26,49.3,49.23,49.28,20600.0,32.6171,32.6436,32.5973,32.6304,20600.0
2008-04-07 10:20:00,49.28,49.37,49.26,49.35,20200.0,32.6304,32.69,32.6171,32.6767,20200.0
2008-04-07 10:25:00,49.35,49.36,49.11,49.15,30800.0,32.6767,32.6833,32.5178,32.5443,30800.0
2008-04-07 10:30:00,49.13,49.23,49.07,49.19,22900.0,32.531,32.5973,32.4913,32.5708,22900.0
2008-04-07 10:35:00,49.19,49.26,49.18,49.19,18400.0,32.5708,32.6171,32.5641,32.5708,18400.0
2008-04-07 10:40:00,49.19,49.26,49.19,49.25,13000.0,32.5708,32.6171,32.5708,32.6105,13000.0
2008-04-07 10:45:00,49.24,49.27,49.19,49.2,37200.0,32.6039,32.6237,32.5708,32.5774,37200.0
2008-04-07 10:50:00,49.19,49.22,49.16,49.2,34300.0,32.5708,32.5906,32.5509,32.5774,34300.0
2008-04-07 10:55:00,49.2,49.32,49.17,49.3,22400.0,32.5774,32.6568,32.5575,32.6436,22400.0
2008-04-07 11:00:00,49.3,49.4,49.22,49.22,25000.0,32.6436,32.7098,32.5906,32.5906,25000.0
2008-04-07 11:05:00,49.22,49.29,49.19,49.26,27300.0,32.5906,32.637,32.5708,32.6171,27300.0
2008-04-07 11:10:00,49.27,49.37,49.27,49.34,37700.0,32.6237,32.69,32.6237,32.6701,37700.0
2008-04-07 11:15:00,49.36,49.4,49.28,49.39,27200.0,32.6833,32.7098,32.6304,32.7032,27200.0
2008-04-07 11:20:00,49.39,49.49,49.34,49.46,34200.0,32.7032,32.7694,32.6701,32.7495,34200.0
2008-04-07 11:25:00,49.47,49.52,49.45,49.5,13700.0,32.7562,32.7893,32.7429,32.776,13700.0
2008-04-07 11:30:00,49.51,49.64,49.5,49.57,27300.0,32.7827,32.8687,32.776,32.8224,27300.0
2008-04-07 11:35:00,49.57,49.68,49.54,49.64,54800.0,32.8224,32.8952,32.8025,32.8687,54800.0
2008-04-07 11:40:00,49.66,49.74,49.63,49.7,45000.0,32.882,32.9349,32.8621,32.9085,45000.0
2008-04-07 11:45:00,49.71,49.77,49.67,49.71,23100.0,32.9151,32.9548,32.8886,32.9151,23100.0
2008-04-07 11:50:00,49.7,49.72,49.64,49.65,14900.0,32.9085,32.9217,32.8687,32.8754,14900.0
2008-04-07 11:55:00,49.64,49.64,49.55,49.57,12500.0,32.8687,32.8687,32.8091,32.8224,12500.0
2008-04-07 12:00:00,49.57,49.61,49.51,49.51,16000.0,32.8224,32.8489,32.7827,32.7827,16000.0
2008-04-07 12:05:00,49.51,49.56,49.51,49.56,16800.0,32.7827,32.8158,32.7827,32.8158,16800.0
2008-04-07 12:10:00,49.56,49.56,49.49,49.55,14000.0,32.8158,32.8158,32.7694,32.8091,14000.0
2008-04-07 12:15:00,49.57,49.57,49.47,49.53,19300.0,32.8224,32.8224,32.7562,32.7959,19300.0
2008-04-07 12:20:00,49.51,49.62,49.45,49.62,27300.0,32.7827,32.8555,32.7429,32.8555,27300.0
2008-04-07 12:25:00,49.61,49.74,49.6,49.73,8300.0,32.8489,32.9349,32.8422,32.9283,8300.0
2008-04-07 12:30:00,49.73,49.8,49.71,49.77,15900.0,32.9283,32.9747,32.9151,32.9548,15900.0
2008-04-07 12:35:00,49.78,49.89,49.76,49.85,27500.0,32.9614,33.0343,32.9482,33.0078,27500.0
2008-04-07 12:40:00,49.86,50.02,49.86,49.97,25500.0,33.0144,33.1203,33.0144,33.0872,25500.0
2008-04-07 12:45:00,49.97,50.02,49.93,49.96,25100.0,33.0872,33.1203,33.0608,33.0806,25100.0
2008-04-07 12:50:00,49.96,50.05,49.94,50.0,12200.0,33.0806,33.1402,33.0674,33.1071,12200.0
2008-04-07 12:55:00,50.0,50.05,50.0,50.04,8300.0,33.1071,33.1402,33.1071,33.1336,8300.0
2008-04-07 13:00:00,50.05,50.07,50.01,50.02,18100.0,33.1402,33.1535,33.1137,33.1203,18100.0
2008-04-07 13:05:00,50.01,50.11,49.99,50.07,29400.0,33.1137,33.1799,33.1005,33.1535,29400.0
2008-04-07 13:10:00,50.06,50.1,50.02,50.02,17300.0,33.1468,33.1733,33.1203,33.1203,17300.0
2008-04-07 13:15:00,50.02,50.08,49.98,50.06,22400.0,33.1203,33.1601,33.0939,33.1468,22400.0
2008-04-07 13:20:00,50.07,50.2,50.07,50.19,26900.0,33.1535,33.2395,33.1535,33.2329,26900.0
2008-04-07 13:25:00,50.19,50.2,50.15,50.16,27000.0,33.2329,33.2395,33.2064,33.213,27000.0
2008-04-07 13:30:00,50.17,50.18,50.11,50.12,12600.0,33.2197,33.2263,33.1799,33.1866,12600.0
2008-04-07 13:35:00,50.13,50.15,50.07,50.09,13500.0,33.1932,33.2064,33.1535,33.1667,13500.0
2008-04-07 13:40:00,50.11,50.11,50.04,50.05,18700.0,33.1799,33.1799,33.1336,33.1402,18700.0
2008-04-07 13:45:00,50.06,50.12,50.05,50.12,13200.0,33.1468,33.1866,33.1402,33.1866,13200.0
2008-04-07 13:50:00,50.12,50.18,50.1,50.1,19700.0,33.1866,33.2263,33.1733,33.1733,19700.0
2008-04-07 13:55:00,50.1,50.26,50.09,50.26,19900.0,33.1733,33.2793,33.1667,33.2793,19900.0
2008-04-07 14:00:00,50.24,50.25,50.09,50.09,35700.0,33.266,33.2726,33.1667,33.1667,35700.0
2008-04-07 14:05:00,50.09,50.2,50.08,50.2,41500.0,33.1667,33.2395,33.1601,33.2395,41500.0
2008-04-07 14:10:00,50.2,50.2,50.14,50.19,14500.0,33.2395,33.2395,33.1998,33.2329,14500.0
2008-04-07 14:15:00,50.19,50.21,50.18,50.2,16100.0,33.2329,33.2462,33.2263,33.2395,16100.0
2008-04-07 14:20:00,50.2,50.24,50.11,50.15,31700.0,33.2395,33.266,33.1799,33.2064,31700.0
2008-04-07 14:25:00,50.15,50.21,50.13,50.13,20100.0,33.2064,33.2462,33.1932,33.1932,20100.0
2008-04-07 14:30:00,50.14,50.23,50.14,50.18,48500.0,33.1998,33.2594,33.1998,33.2263,48500.0
2008-04-07 14:35:00,50.17,50.18,50.04,50.16,26200.0,33.2197,33.2263,33.1336,33.213,26200.0
2008-04-07 14:40:00,50.16,50.25,50.13,50.22,35800.0,33.213,33.2726,33.1932,33.2528,35800.0
2008-04-07 14:45:00,50.22,50.25,50.16,50.18,36200.0,33.2528,33.2726,33.213,33.2263,36200.0
2008-04-07 14:50:00,50.17,50.24,50.17,50.17,24800.0,33.2197,33.266,33.2197,33.2197,24800.0
2008-04-07 14:55:00,50.17,50.2,50.11,50.15,29200.0,33.2197,33.2395,33.1799,33.2064,29200.0
2008-04-07 15:00:00,50.13,50.19,50.05,50.17,47000.0,33.1932,33.2329,33.1402,33.2197,47000.0
2008-04-07 15:05:00,50.16,50.16,50.04,50.09,31400.0,33.213,33.213,33.1336,33.1667,31400.0
2008-04-07 15:10:00,50.08,50.13,50.01,50.09,39400.0,33.1601,33.1932,33.1137,33.1667,39400.0
2008-04-07 15:15:00,50.09,50.18,50.01,50.14,43900.0,33.1667,33.2263,33.1137,33.1998,43900.0
2008-04-07 15:20:00,50.14,50.18,50.07,50.09,55700.0,33.1998,33.2263,33.1535,33.1667,55700.0
2008-04-07 15:25:00,50.09,50.15,50.08,50.14,32900.0,33.1667,33.2064,33.1601,33.1998,32900.0
2008-04-07 15:30:00,50.15,50.19,49.98,50.01,95500.0,33.2064,33.2329,33.0939,33.1137,95500.0
2008-04-07 15:35:00,50.02,50.13,49.95,50.08,50800.0,33.1203,33.1932,33.074,33.1601,50800.0
2008-04-07 15:40:00,50.09,50.2,50.09,50.18,65400.0,33.1667,33.2395,33.1667,33.2263,65400.0
2008-04-07 15:45:00,50.17,50.27,50.15,50.17,51100.0,33.2197,33.2859,33.2064,33.2197,51100.0
2008-04-07 15:50:00,50.16,50.25,50.15,50.25,66200.0,33.213,33.2726,33.2064,33.2726,66200.0
2008-04-07 15:55:00,50.25,50.3,50.14,50.18,111300.0,33.2726,33.3057,33.1998,33.2263,111300.0
2008-04-08 09:30:00,49.93,49.93,49.45,49.55,52000.0,33.0608,33.0608,32.7429,32.8091,52000.0
2008-04-08 09:35:00,49.57,49.69,49.45,49.5,35800.0,32.8224,32.9018,32.7429,32.776,35800.0
2008-04-08 09:40:00,49.47,49.62,49.44,49.61,20500.0,32.7562,32.8555,32.7363,32.8489,20500.0
2008-04-08 09:45:00,49.61,49.67,49.56,49.65,24100.0,32.8489,32.8886,32.8158,32.8754,24100.0
2008-04-08 09:50:00,49.67,49.8,49.67,49.72,41300.0,32.8886,32.9747,32.8886,32.9217,41300.0
2008-04-08 09:55:00,49.72,49.73,49.6,49.64,16400.0,32.9217,32.9283,32.8422,32.8687,16400.0
2008-04-08 10:00:00,49.64,49.81,49.58,49.67,33400.0,32.8687,32.9813,32.829,32.8886,33400.0
2008-04-08 10:05:00,49.67,49.76,49.6,49.75,26500.0,32.8886,32.9482,32.8422,32.9416,26500.0
2008-04-08 10:10:00,49.76,49.82,49.71,49.74,22900.0,32.9482,32.9879,32.9151,32.9349,22900.0
2008-04-08 10:15:00,49.74,49.76,49.62,49.66,17900.0,32.9349,32.9482,32.8555,32.882,17900.0
2008-04-08 10:20:00,49.66,49.78,49.64,49.66,20100.0,32.882,32.9614,32.8687,32.882,20100.0
2008-04-08 10:25:00,49.66,49.78,49.65,49.71,20700.0,32.882,32.9614,32.8754,32.9151,20700.0
2008-04-08 10:30:00,49.7,49.75,49.67,49.69,15400.0,32.9085,32.9416,32.8886,32.9018,15400.0
2008-04-08 10:35:00,49.69,49.79,49.64,49.71,18500.0,32.9018,32.9681,32.8687,32.9151,18500.0
2008-04-08 10:40:00,49.7,49.73,49.65,49.65,17100.0,32.9085,32.9283,32.8754,32.8754,17100.0
2008-04-08 10:45:00,49.67,49.71,49.66,49.67,19400.0,32.8886,32.9151,32.882,32.8886,19400.0
2008-04-08 10:50:00,49.68,49.7,49.64,49.64,18200.0,32.8952,32.9085,32.8687,32.8687,18200.0
2008-04-08 10:55:00,49.63,49.71,49.6,49.68,22400.0,32.8621,32.9151,32.8422,32.8952,22400.0
2008-04-08 11:00:00,49.68,49.69,49.62,49.65,17100.0,32.8952,32.9018,32.8555,32.8754,17100.0
2008-04-08 11:05:00,49.66,49.73,49.65,49.71,19400.0,32.882,32.9283,32.8754,32.9151,19400.0
2008-04-08 11:10:00,49.71,49.72,49.6,49.6,24500.0,32.9151,32.9217,32.8422,32.8422,24500.0
2008-04-08 11:15:00,49.61,49.61,49.56,49.6,15800.0,32.8489,32.8489,32.8158,32.8422,15800.0
2008-04-08 11:20:00,49.59,49.62,49.56,49.6,12300.0,32.8356,32.8555,32.8158,32.8422,12300.0
2008-04-08 11:25:00,49.59,49.59,49.5,49.52,18700.0,32.8356,32.8356,32.776,32.7893,18700.0
2008-04-08 11:30:00,49.52,49.55,49.47,49.47,18200.0,32.7893,32.8091,32.7562,32.7562,18200.0
2008-04-08 11:35:00,49.47,49.49,49.45,49.46,15900.0,32.7562,32.7694,32.7429,32.7495,15900.0
2008-04-08 11:40:00,49.45,49.53,49.4,49.53,19500.0,32.7429,32.7959,32.7098,32.7959,19500.0
2008-04-08 11:45:00,49.53,49.54,49.48,49.48,12900.0,32.7959,32.8025,32.7628,32.7628,12900.0
2008-04-08 11:50:00,49.47,49.47,49.35,49.36,19400.0,32.7562,32.7562,32.6767,32.6833,19400.0
2008-04-08 11:55:00,49.36,49.39,49.36,49.36,12200.0,32.6833,32.7032,32.6833,32.6833,12200.0
2008-04-08 12:00:00,49.37,49.4,49.32,49.32,24000.0,32.69,32.7098,32.6568,32.6568,24000.0
2008-04-08 12:05:00,49.33,49.34,49.3,49.3,17700.0,32.6635,32.6701,32.6436,32.6436,17700.0
2008-04-08 12:10:00,49.3,49.33,49.27,49.3,20600.0,32.6436,32.6635,32.6237,32.6436,20600.0
2008-04-08 12:15:00,49.31,49.31,49.27,49.29,11300.0,32.6502,32.6502,32.6237,32.637,11300.0
2008-04-08 12:20:00,49.31,49.41,49.28,49.28,17500.0,32.6502,32.7164,32.6304,32.6304,17500.0
2008-04-08 12:25:00,49.28,49.31,49.22,49.23,18800.0,32.6304,32.6502,32.5906,32.5973,18800.0
2008-04-08 12:30:00,49.23,49.25,49.16,49.23,32900.0,32.5973,32.6105,32.5509,32.5973,32900.0
2008-04-08 12:35:00,49.24,49.25,49.22,49.22,7300.0,32.6039,32.6105,32.5906,32.5906,7300.0
2008-04-08 12:40:00,49.23,49.26,49.21,49.22,11200.0,32.5973,32.6171,32.584,32.5906,11200.0
2008-04-08 12:45:00,49.23,49.31,49.23,49.29,14400.0,32.5973,32.6502,32.5973,32.637,14400.0
2008-04-08 12:50:00,49.3,49.37,49.3,49.33,16500.0,32.6436,32.69,32.6436,32.6635,16500.0
2008-04-08 12:55:00,49.33,49.37,49.16,49.17,27200.0,32.6635,32.69,32.5509,32.5575,27200.0
2008-04-08 13:00:00,49.17,49.21,49.13,49.17,26300.0,32.5575,32.584,32.531,32.5575,26300.0
2008-04-08 13:05:00,49.16,49.16,49.07,49.09,14100.0,32.5509,32.5509,32.4913,32.5046,14100.0
2008-04-08 13:10:00,49.09,49.16,49.07,49.07,14900.0,32.5046,32.5509,32.4913,32.4913,14900.0
2008-04-08 13:15:00,49.08,49.1,49.05,49.07,14800.0,32.4979,32.5112,32.4781,32.4913,14800.0
2008-04-08 13:20:00,49.07,49.1,49.05,49.07,10500.0,32.4913,32.5112,32.4781,32.4913,10500.0
2008-04-08 13:25:00,49.08,49.1,49.05,49.06,14600.0,32.4979,32.5112,32.4781,32.4847,14600.0
2008-04-08 13:30:00,49.06,49.06,49.02,49.03,13300.0,32.4847,32.4847,32.4582,32.4648,13300.0
2008-04-08 13:35:00,49.04,49.13,49.03,49.12,11000.0,32.4714,32.531,32.4648,32.5244,11000.0
2008-04-08 13:40:00,49.12,49.17,49.05,49.08,18100.0,32.5244,32.5575,32.4781,32.4979,18100.0
2008-04-08 13:45:00,49.07,49.09,49.0,49.03,28400.0,32.4913,32.5046,32.445,32.4648,28400.0
2008-04-08 13:50:00,49.03,49.2,49.02,49.17,16400.0,32.4648,32.5774,32.4582,32.5575,16400.0
2008-04-08 13:55:00,49.18,49.19,49.16,49.16,7300.0,32.5641,32.5708,32.5509,32.5509,7300.0
2008-04-08 14:00:00,49.16,49.21,49.03,49.21,51900.0,32.5509,32.584,32.4648,32.584,51900.0
2008-04-08 14:05:00,49.2,49.21,49.08,49.1,15600.0,32.5774,32.584,32.4979,32.5112,15600.0
2008-04-08 14:10:00,49.07,49.14,49.07,49.09,21200.0,32.4913,32.5377,32.4913,32.5046,21200.0
2008-04-08 14:15:00,49.1,49.13,49.03,49.09,14600.0,32.5112,32.531,32.4648,32.5046,14600.0
2008-04-08 14:20:00,49.09,49.11,49.03,49.05,14800.0,32.5046,32.5178,32.4648,32.4781,14800.0
2008-04-08 14:25:00,49.05,49.18,49.02,49.17,26700.0,32.4781,32.5641,32.4582,32.5575,26700.0
2008-04-08 14:30:00,49.2,49.2,49.09,49.09,34100.0,32.5774,32.5774,32.5046,32.5046,34100.0
2008-04-08 14:35:00,49.08,49.2,49.06,49.18,21200.0,32.4979,32.5774,32.4847,32.5641,21200.0
2008-04-08 14:40:00,49.17,49.22,49.14,49.18,15300.0,32.5575,32.5906,32.5377,32.5641,15300.0
2008-04-08 14:45:00,49.17,49.18,49.08,49.17,46700.0,32.5575,32.5641,32.4979,32.5575,46700.0
2008-04-08 14:50:00,49.17,49.32,49.17,49.26,23800.0,32.5575,32.6568,32.5575,32.6171,23800.0
2008-04-08 14:55:00,49.28,49.36,49.27,49.33,13500.0,32.6304,32.6833,32.6237,32.6635,13500.0
2008-04-08 15:00:00,49.34,49.34,49.13,49.13,25700.0,32.6701,32.6701,32.531,32.531,25700.0
2008-04-08 15:05:00,49.13,49.22,49.1,49.22,21200.0,32.531,32.5906,32.5112,32.5906,21200.0
2008-04-08 15:10:00,49.21,49.22,49.11,49.11,25200.0,32.584,32.5906,32.5178,32.5178,25200.0
2008-04-08 15:15:00,49.1,49.11,49.07,49.1,29400.0,32.5112,32.5178,32.4913,32.5112,29400.0
2008-04-08 15:20:00,49.1,49.1,49.01,49.04,39900.0,32.5112,32.5112,32.4516,32.4714,39900.0
2008-04-08 15:25:00,49.04,49.06,49.0,49.03,68600.0,32.4714,32.4847,32.445,32.4648,68600.0
2008-04-08 15:30:00,49.03,49.21,49.03,49.06,72200.0,32.4648,32.584,32.4648,32.4847,72200.0
2008-04-08 15:35:00,49.06,49.09,48.98,48.99,72300.0,32.4847,32.5046,32.4317,32.4383,72300.0
2008-04-08 15:40:00,48.99,48.99,48.92,48.94,83800.0,32.4383,32.4383,32.392,32.4052,83800.0
2008-04-08 15:45:00,48.96,48.96,48.85,48.9,90000.0,32.4185,32.4185,32.3456,32.3787,90000.0
2008-04-08 15:50:00,48.9,48.97,48.87,48.94,76400.0,32.3787,32.4251,32.3589,32.4052,76400.0
2008-04-08 15:55:00,48.96,49.01,48.88,48.9,107200.0,32.4185,32.4516,32.3655,32.3787,107200.0
2008-04-09 09:30:00,48.81,49.38,48.77,49.13,56800.0,32.3192,32.6966,32.2927,32.531,56800.0
2008-04-09 09:35:00,49.17,49.44,49.17,49.26,47000.0,32.5575,32.7363,32.5575,32.6171,47000.0
2008-04-09 09:40:00,49.25,49.4,49.15,49.39,36600.0,32.6105,32.7098,32.5443,32.7032,36600.0
2008-04-09 09:45:00,49.4,49.51,49.33,49.48,67500.0,32.7098,32.7827,32.6635,32.7628,67500.0
2008-04-09 09:50:00,49.48,49.56,49.36,49.4,45000.0,32.7628,32.8158,32.6833,32.7098,45000.0
2008-04-09 09:55:00,49.41,49.45,49.31,49.43,16200.0,32.7164,32.7429,32.6502,32.7297,16200.0
2008-04-09 10:00:00,49.43,49.51,49.31,49.33,19900.0,32.7297,32.7827,32.6502,32.6635,19900.0
2008-04-09 10:05:00,49.34,49.45,49.3,49.45,20700.0,32.6701,32.7429,32.6436,32.7429,20700.0
2008-04-09 10:10:00,49.47,49.57,49.44,49.51,24900.0,32.7562,32.8224,32.7363,32.7827,24900.0
2008-04-09 10:15:00,49.51,49.59,49.47,49.59,13800.0,32.7827,32.8356,32.7562,32.8356,13800.0
2008-04-09 10:20:00,49.57,49.77,49.57,49.73,24300.0,32.8224,32.9548,32.8224,32.9283,24300.0
2008-04-09 10:25:00,49.73,49.73,49.62,49.68,16300.0,32.9283,32.9283,32.8555,32.8952,16300.0
2008-04-09 10:30:00,49.68,49.71,49.43,49.49,22400.0,32.8952,32.9151,32.7297,32.7694,22400.0
2008-04-09 10:35:00,49.52,49.54,49.43,49.49,10900.0,32.7893,32.8025,32.7297,32.7694,10900.0
2008-04-09 10:40:00,49.51,49.51,49.4,49.43,22600.0,32.7827,32.7827,32.7098,32.7297,22600.0
2008-04-09 10:45:00,49.44,49.45,49.36,49.42,25200.0,32.7363,32.7429,32.6833,32.7231,25200.0
2008-04-09 10:50:00,49.43,49.45,49.35,49.43,18700.0,32.7297,32.7429,32.6767,32.7297,18700.0
2008-04-09 10:55:00,49.44,49.48,49.42,49.47,33700.0,32.7363,32.7628,32.7231,32.7562,33700.0
2008-04-09 11:00:00,49.46,49.6,49.45,49.55,22900.0,32.7495,32.8422,32.7429,32.8091,22900.0
2008-04-09 11:05:00,49.55,49.56,49.47,49.5,17400.0,32.8091,32.8158,32.7562,32.776,17400.0
2008-04-09 11:10:00,49.51,49.56,49.5,49.5,12700.0,32.7827,32.8158,32.776,32.776,12700.0
2008-04-09 11:15:00,49.5,49.55,49.45,49.45,11100.0,32.776,32.8091,32.7429,32.7429,11100.0
2008-04-09 11:20:00,49.45,49.47,49.35,49.36,23200.0,32.7429,32.7562,32.6767,32.6833,23200.0
2008-04-09 11:25:00,49.35,49.36,49.3,49.32,26100.0,32.6767,32.6833,32.6436,32.6568,26100.0
2008-04-09 11:30:00,49.31,49.36,49.31,49.33,11700.0,32.6502,32.6833,32.6502,32.6635,11700.0
2008-04-09 11:35:00,49.33,49.33,49.15,49.15,33900.0,32.6635,32.6635,32.5443,32.5443,33900.0
2008-04-09 11:40:00,49.17,49.28,49.17,49.25,54000.0,32.5575,32.6304,32.5575,32.6105,54000.0
2008-04-09 11:45:00,49.25,49.26,49.19,49.22,16900.0,32.6105,32.6171,32.5708,32.5906,16900.0
2008-04-09 11:50:00,49.23,49.23,49.0,49.03,54500.0,32.5973,32.5973,32.445,32.4648,54500.0
2008-04-09 11:55:00,49.05,49.12,49.0,49.08,21800.0,32.4781,32.5244,32.445,32.4979,21800.0
2008-04-09 12:00:00,49.06,49.18,49.06,49.14,13600.0,32.4847,32.5641,32.4847,32.5377,13600.0
2008-04-09 12:05:00,49.13,49.13,49.09,49.11,3900.0,32.531,32.531,32.5046,32.5178,3900.0
2008-04-09 12:10:00,49.1,49.15,49.06,49.15,10400.0,32.5112,32.5443,32.4847,32.5443,10400.0
2008-04-09 12:15:00,49.14,49.16,49.12,49.16,5500.0,32.5377,32.5509,32.5244,32.5509,5500.0
2008-04-09 12:20:00,49.16,49.22,49.05,49.22,15400.0,32.5509,32.5906,32.4781,32.5906,15400.0
2008-04-09 12:25:00,49.23,49.3,49.23,49.28,7800.0,32.5973,32.6436,32.5973,32.6304,7800.0
2008-04-09 12:30:00,49.29,49.33,49.28,49.3,5700.0,32.637,32.6635,32.6304,32.6436,5700.0
2008-04-09 12:35:00,49.29,49.3,49.22,49.25,6300.0,32.637,32.6436,32.5906,32.6105,6300.0
2008-04-09 12:40:00,49.25,49.27,49.21,49.22,5200.0,32.6105,32.6237,32.584,32.5906,5200.0
2008-04-09 12:45:00,49.2,49.2,49.1,49.12,17200.0,32.5774,32.5774,32.5112,32.5244,17200.0
2008-04-09 12:50:00,49.14,49.18,49.07,49.08,15200.0,32.5377,32.5641,32.4913,32.4979,15200.0
2008-04-09 12:55:00,49.06,49.09,49.04,49.07,11700.0,32.4847,32.5046,32.4714,32.4913,11700.0
2008-04-09 13:00:00,49.06,49.15,49.04,49.1,18400.0,32.4847,32.5443,32.4714,32.5112,18400.0
2008-04-09 13:05:00,49.09,49.15,48.94,49.15,28700.0,32.5046,32.5443,32.4052,32.5443,28700.0
2008-04-09 13:10:00,49.14,49.16,49.04,49.04,13200.0,32.5377,32.5509,32.4714,32.4714,13200.0
2008-04-09 13:15:00,49.04,49.22,49.0,49.21,14800.0,32.4714,32.5906,32.445,32.584,14800.0
2008-04-09 13:20:00,49.22,49.22,49.18,49.22,10600.0,32.5906,32.5906,32.5641,32.5906,10600.0
2008-04-09 13:25:00,49.2,49.25,49.19,49.24,9100.0,32.5774,32.6105,32.5708,32.6039,9100.0
2008-04-09 13:30:00,49.24,49.29,49.19,49.19,16000.0,32.6039,32.637,32.5708,32.5708,16000.0
2008-04-09 13:35:00,49.19,49.27,49.16,49.27,21100.0,32.5708,32.6237,32.5509,32.6237,21100.0
2008-04-09 13:40:00,49.25,49.29,49.21,49.26,17600.0,32.6105,32.637,32.584,32.6171,17600.0
2008-04-09 13:45:00,49.26,49.26,49.19,49.22,13200.0,32.6171,32.6171,32.5708,32.5906,13200.0
2008-04-09 13:50:00,49.22,49.26,49.19,49.25,16000.0,32.5906,32.6171,32.5708,32.6105,16000.0
2008-04-09 13:55:00,49.25,49.26,49.19,49.25,15400.0,32.6105,32.6171,32.5708,32.6105,15400.0
2008-04-09 14:00:00,49.26,49.35,49.24,49.33,21500.0,32.6171,32.6767,32.6039,32.6635,21500.0
2008-04-09 14:05:00,49.29,49.3,49.2,49.25,10000.0,32.637,32.6436,32.5774,32.6105,10000.0
2008-04-09 14:10:00,49.25,49.25,49.12,49.12,13200.0,32.6105,32.6105,32.5244,32.5244,13200.0
2008-04-09 14:15:00,49.13,49.19,49.12,49.17,15200.0,32.531,32.5708,32.5244,32.5575,15200.0
2008-04-09 14:20:00,49.18,49.23,49.17,49.22,12200.0,32.5641,32.5973,32.5575,32.5906,12200.0
2008-04-09 14:25:00,49.22,49.22,49.13,49.17,16900.0,32.5906,32.5906,32.531,32.5575,16900.0
2008-04-09 14:30:00,49.16,49.17,49.07,49.13,16200.0,32.5509,32.5575,32.4913,32.531,16200.0
2008-04-09 14:35:00,49.11,49.22,49.09,49.19,24700.0,32.5178,32.5906,32.5046,32.5708,24700.0
2008-04-09 14:40:00,49.19,49.21,49.11,49.14,5900.0,32.5708,32.584,32.5178,32.5377,5900.0
2008-04-09 14:45:00,49.14,49.16,49.06,49.06,10900.0,32.5377,32.5509,32.4847,32.4847,10900.0
2008-04-09 14:50:00,49.05,49.16,49.03,49.12,20700.0,32.4781,32.5509,32.4648,32.5244,20700.0
2008-04-09 14:55:00,49.12,49.18,49.06,49.09,21000.0,32.5244,32.5641,32.4847,32.5046,21000.0
2008-04-09 15:00:00,49.08,49.18,49.02,49.12,16600.0,32.4979,32.5641,32.4582,32.5244,16600.0
2008-04-09 15:05:00,49.12,49.15,49.04,49.06,21000.0,32.5244,32.5443,32.4714,32.4847,21000.0
2008-04-09 15:10:00,49.06,49.15,49.0,49.15,29400.0,32.4847,32.5443,32.445,32.5443,29400.0
2008-04-09 15:15:00,49.15,49.21,49.1,49.21,17500.0,32.5443,32.584,32.5112,32.584,17500.0
2008-04-09 15:20:00,49.21,49.25,49.16,49.16,18400.0,32.584,32.6105,32.5509,32.5509,18400.0
2008-04-09 15:25:00,49.17,49.19,49.14,49.15,13200.0,32.5575,32.5708,32.5377,32.5443,13200.0
2008-04-09 15:30:00,49.15,49.26,49.12,49.22,26300.0,32.5443,32.6171,32.5244,32.5906,26300.0
2008-04-09 15:35:00,49.22,49.31,49.2,49.24,33800.0,32.5906,32.6502,32.5774,32.6039,33800.0
2008-04-09 15:40:00,49.24,49.24,49.12,49.17,35800.0,32.6039,32.6039,32.5244,32.5575,35800.0
2008-04-09 15:45:00,49.18,49.18,49.05,49.06,19300.0,32.5641,32.5641,32.4781,32.4847,19300.0
2008-04-09 15:50:00,49.07,49.11,49.04,49.05,34400.0,32.4913,32.5178,32.4714,32.4781,34400.0
2008-04-09 15:55:00,49.07,49.09,49.0,49.01,89300.0,32.4913,32.5046,32.445,32.4516,89300.0
2008-04-10 09:30:00,49.12,49.44,49.06,49.37,75600.0,32.5244,32.7363,32.4847,32.69,75600.0
2008-04-10 09:35:00,49.37,49.37,48.95,48.95,77100.0,32.69,32.69,32.4119,32.4119,77100.0
2008-04-10 09:40:00,48.95,49.21,48.95,49.06,34000.0,32.4119,32.584,32.4119,32.4847,34000.0
2008-04-10 09:45:00,49.07,49.16,49.07,49.12,15300.0,32.4913,32.5509,32.4913,32.5244,15300.0
2008-04-10 09:50:00,49.12,49.12,49.0,49.08,23100.0,32.5244,32.5244,32.445,32.4979,23100.0
2008-04-10 09:55:00,49.06,49.14,49.06,49.11,17600.0,32.4847,32.5377,32.4847,32.5178,17600.0
2008-04-10 10:00:00,49.1,49.17,49.04,49.09,23800.0,32.5112,32.5575,32.4714,32.5046,23800.0
2008-04-10 10:05:00,49.1,49.3,49.09,49.16,30400.0,32.5112,32.6436,32.5046,32.5509,30400.0
2008-04-10 10:10:00,49.16,49.37,49.15,49.3,23500.0,32.5509,32.69,32.5443,32.6436,23500.0
2008-04-10 10:15:00,49.3,49.32,49.24,49.29,10000.0,32.6436,32.6568,32.6039,32.637,10000.0
2008-04-10 10:20:00,49.29,49.41,49.28,49.36,22600.0,32.637,32.7164,32.6304,32.6833,22600.0
2008-04-10 10:25:00,49.38,49.46,49.31,49.35,21100.0,32.6966,32.7495,32.6502,32.6767,21100.0
2008-04-10 10:30:00,49.35,49.38,49.21,49.22,13700.0,32.6767,32.6966,32.584,32.5906,13700.0
2008-04-10 10:35:00,49.22,49.33,49.14,49.14,20500.0,32.5906,32.6635,32.5377,32.5377,20500.0
2008-04-10 10:40:00,49.13,49.15,49.07,49.1,29100.0,32.531,32.5443,32.4913,32.5112,29100.0
2008-04-10 10:45:00,49.11,49.26,49.09,49.26,19700.0,32.5178,32.6171,32.5046,32.6171,19700.0
2008-04-10 10:50:00,49.26,49.36,49.24,49.36,27400.0,32.6171,32.6833,32.6039,32.6833,27400.0
2008-04-10 10:55:00,49.37,49.51,49.34,49.46,22300.0,32.69,32.7827,32.6701,32.7495,22300.0
2008-04-10 11:00:00,49.47,49.49,49.33,49.35,17000.0,32.7562,32.7694,32.6635,32.6767,17000.0
2008-04-10 11:05:00,49.35,49.41,49.35,49.4,18400.0,32.6767,32.7164,32.6767,32.7098,18400.0
2008-04-10 11:10:00,49.41,49.56,49.41,49.5,30200.0,32.7164,32.8158,32.7164,32.776,30200.0
2008-04-10 11:15:00,49.5,49.51,49.37,49.38,18500.0,32.776,32.7827,32.69,32.6966,18500.0
2008-04-10 11:20:00,49.38,49.51,49.35,49.35,30300.0,32.6966,32.7827,32.6767,32.6767,30300.0
2008-04-10 11:25:00,49.36,49.49,49.35,49.43,27600.0,32.6833,32.7694,32.6767,32.7297,27600.0
2008-04-10 11:30:00,49.43,49.46,49.4,49.46,9500.0,32.7297,32.7495,32.7098,32.7495,9500.0
2008-04-10 11:35:00,49.47,49.62,49.47,49.49,34200.0,32.7562,32.8555,32.7562,32.7694,34200.0
2008-04-10 11:40:00,49.49,49.59,49.49,49.59,24100.0,32.7694,32.8356,32.7694,32.8356,24100.0
2008-04-10 11:45:00,49.59,49.62,49.51,49.52,27900.0,32.8356,32.8555,32.7827,32.7893,27900.0
2008-04-10 11:50:00,49.52,49.53,49.42,49.48,25100.0,32.7893,32.7959,32.7231,32.7628,25100.0
2008-04-10 11:55:00,49.48,49.6,49.48,49.54,29400.0,32.7628,32.8422,32.7628,32.8025,29400.0
2008-04-10 12:00:00,49.54,49.64,49.54,49.56,29500.0,32.8025,32.8687,32.8025,32.8158,29500.0
2008-04-10 12:05:00,49.58,49.59,49.46,49.5,15200.0,32.829,32.8356,32.7495,32.776,15200.0
2008-04-10 12:10:00,49.5,49.51,49.42,49.43,10600.0,32.776,32.7827,32.7231,32.7297,10600.0
2008-04-10 12:15:00,49.43,49.43,49.29,49.36,26400.0,32.7297,32.7297,32.637,32.6833,26400.0
2008-04-10 12:20:00,49.36,49.43,49.35,49.42,11300.0,32.6833,32.7297,32.6767,32.7231,11300.0
2008-04-10 12:25:00,49.43,49.44,49.3,49.32,10800.0,32.7297,32.7363,32.6436,32.6568,10800.0
2008-04-10 12:30:00,49.34,49.36,49.3,49.33,11300.0,32.6701,32.6833,32.6436,32.6635,11300.0
2008-04-10 12:35:00,49.33,49.35,49.27,49.33,14400.0,32.6635,32.6767,32.6237,32.6635,14400.0
2008-04-10 12:40:00,49.33,49.43,49.33,49.4,8500.0,32.6635,32.7297,32.6635,32.7098,8500.0
2008-04-10 12:45:00,49.4,49.41,49.16,49.18,17600.0,32.7098,32.7164,32.5509,32.5641,17600.0
2008-04-10 12:50:00,49.19,49.2,49.14,49.15,17500.0,32.5708,32.5774,32.5377,32.5443,17500.0
2008-04-10 12:55:00,49.15,49.19,49.1,49.14,15000.0,32.5443,32.5708,32.5112,32.5377,15000.0
2008-04-10 13:00:00,49.15,49.35,49.15,49.31,18900.0,32.5443,32.6767,32.5443,32.6502,18900.0
2008-04-10 13:05:00,49.32,49.34,49.29,49.34,7100.0,32.6568,32.6701,32.637,32.6701,7100.0
2008-04-10 13:10:00,49.35,49.46,49.33,49.36,10400.0,32.6767,32.7495,32.6635,32.6833,10400.0
2008-04-10 13:15:00,49.38,49.4,49.33,49.33,9300.0,32.6966,32.7098,32.6635,32.6635,9300.0
2008-04-10 13:20:00,49.33,49.41,49.33,49.4,9400.0,32.6635,32.7164,32.6635,32.7098,9400.0
2008-04-10 13:25:00,49.4,49.47,49.4,49.45,7500.0,32.7098,32.7562,32.7098,32.7429,7500.0
2008-04-10 13:30:00,49.44,49.53,49.39,49.45,13600.0,32.7363,32.7959,32.7032,32.7429,13600.0
2008-04-10 13:35:00,49.45,49.52,49.43,49.48,7900.0,32.7429,32.7893,32.7297,32.7628,7900.0
2008-04-10 13:40:00,49.49,49.51,49.42,49.44,6500.0,32.7694,32.7827,32.7231,32.7363,6500.0
2008-04-10 13:45:00,49.45,49.51,49.45,49.51,7600.0,32.7429,32.7827,32.7429,32.7827,7600.0
2008-04-10 13:50:00,49.51,49.56,49.48,49.55,12200.0,32.7827,32.8158,32.7628,32.8091,12200.0
2008-04-10 13:55:00,49.55,49.56,49.49,49.55,33200.0,32.8091,32.8158,32.7694,32.8091,33200.0
2008-04-10 14:00:00,49.55,49.57,49.53,49.56,46300.0,32.8091,32.8224,32.7959,32.8158,46300.0
2008-04-10 14:05:00,49.56,49.57,49.54,49.56,15000.0,32.8158,32.8224,32.8025,32.8158,15000.0
2008-04-10 14:10:00,49.56,49.61,49.56,49.6,25400.0,32.8158,32.8489,32.8158,32.8422,25400.0
2008-04-10 14:15:00,49.6,49.62,49.53,49.59,41200.0,32.8422,32.8555,32.7959,32.8356,41200.0
2008-04-10 14:20:00,49.58,49.58,49.45,49.46,16600.0,32.829,32.829,32.7429,32.7495,16600.0
2008-04-10 14:25:00,49.46,49.48,49.4,49.46,10300.0,32.7495,32.7628,32.7098,32.7495,10300.0
2008-04-10 14:30:00,49.46,49.51,49.36,49.5,24700.0,32.7495,32.7827,32.6833,32.776,24700.0
2008-04-10 14:35:00,49.52,49.54,49.48,49.5,12000.0,32.7893,32.8025,32.7628,32.776,12000.0
2008-04-10 14:40:00,49.51,49.54,49.44,49.48,15300.0,32.7827,32.8025,32.7363,32.7628,15300.0
2008-04-10 14:45:00,49.46,49.51,49.45,49.5,15100.0,32.7495,32.7827,32.7429,32.776,15100.0
2008-04-10 14:50:00,49.5,49.56,49.44,49.55,14400.0,32.776,32.8158,32.7363,32.8091,14400.0
2008-04-10 14:55:00,49.55,49.66,49.54,49.6,17800.0,32.8091,32.882,32.8025,32.8422,17800.0
2008-04-10 15:00:00,49.6,49.64,49.6,49.61,17900.0,32.8422,32.8687,32.8422,32.8489,17900.0
2008-04-10 15:05:00,49.61,49.66,49.61,49.63,21400.0,32.8489,32.882,32.8489,32.8621,21400.0
2008-04-10 15:10:00,49.64,49.64,49.47,49.48,39900.0,32.8687,32.8687,32.7562,32.7628,39900.0
2008-04-10 15:15:00,49.47,49.53,49.45,49.46,25100.0,32.7562,32.7959,32.7429,32.7495,25100.0
2008-04-10 15:20:00,49.46,49.49,49.34,49.45,34800.0,32.7495,32.7694,32.6701,32.7429,34800.0
2008-04-10 15:25:00,49.45,49.48,49.35,49.39,20000.0,32.7429,32.7628,32.6767,32.7032,20000.0
2008-04-10 15:30:00,49.37,49.39,49.2,49.21,48600.0,32.69,32.7032,32.5774,32.584,48600.0
2008-04-10 15:35:00,49.23,49.32,49.21,49.26,37200.0,32.5973,32.6568,32.584,32.6171,37200.0
2008-04-10 15:40:00,49.26,49.27,49.08,49.09,56500.0,32.6171,32.6237,32.4979,32.5046,56500.0
2008-04-10 15:45:00,49.09,49.14,49.04,49.1,41200.0,32.5046,32.5377,32.4714,32.5112,41200.0
2008-04-10 15:50:00,49.09,49.22,49.08,49.21,55300.0,32.5046,32.5906,32.4979,32.584,55300.0
2008-04-10 15:55:00,49.21,49.33,49.21,49.28,76700.0,32.584,32.6635,32.584,32.6304,76700.0
2008-04-11 09:30:00,48.67,49.06,48.66,48.88,62500.0,32.2265,32.4847,32.2198,32.3655,62500.0
2008-04-11 09:35:00,48.88,49.24,48.88,49.21,18500.0,32.3655,32.6039,32.3655,32.584,18500.0
2008-04-11 09:40:00,49.25,49.26,49.1,49.11,20000.0,32.6105,32.6171,32.5112,32.5178,20000.0
2008-04-11 09:45:00,49.1,49.33,49.06,49.33,28700.0,32.5112,32.6635,32.4847,32.6635,28700.0
2008-04-11 09:50:00,49.34,49.34,49.27,49.3,19800.0,32.6701,32.6701,32.6237,32.6436,19800.0
2008-04-11 09:55:00,49.3,49.33,49.17,49.2,27200.0,32.6436,32.6635,32.5575,32.5774,27200.0
2008-04-11 10:00:00,49.21,49.39,49.19,49.36,34300.0,32.584,32.7032,32.5708,32.6833,34300.0
2008-04-11 10:05:00,49.37,49.39,49.16,49.31,36800.0,32.69,32.7032,32.5509,32.6502,36800.0
2008-04-11 10:10:00,49.33,49.52,49.32,49.51,22500.0,32.6635,32.7893,32.6568,32.7827,22500.0
2008-04-11 10:15:00,49.49,49.68,49.48,49.67,29300.0,32.7694,32.8952,32.7628,32.8886,29300.0
2008-04-11 10:20:00,49.67,49.72,49.63,49.63,47200.0,32.8886,32.9217,32.8621,32.8621,47200.0
2008-04-11 10:25:00,49.63,49.71,49.57,49.65,35500.0,32.8621,32.9151,32.8224,32.8754,35500.0
2008-04-11 10:30:00,49.66,49.79,49.59,49.74,30100.0,32.882,32.9681,32.8356,32.9349,30100.0
2008-04-11 10:35:00,49.75,49.86,49.75,49.83,24000.0,32.9416,33.0144,32.9416,32.9945,24000.0
2008-04-11 10:40:00,49.83,49.99,49.83,49.98,31000.0,32.9945,33.1005,32.9945,33.0939,31000.0
2008-04-11 10:45:00,49.97,50.0,49.96,49.97,37400.0,33.0872,33.1071,33.0806,33.0872,37400.0
2008-04-11 10:50:00,49.97,49.98,49.87,49.87,27300.0,33.0872,33.0939,33.021,33.021,27300.0
2008-04-11 10:55:00,49.88,49.9,49.77,49.89,22700.0,33.0276,33.0409,32.9548,33.0343,22700.0
2008-04-11 11:00:00,49.88,49.88,49.72,49.74,19100.0,33.0276,33.0276,32.9217,32.9349,19100.0
2008-04-11 11:05:00,49.73,49.87,49.71,49.81,19800.0,32.9283,33.021,32.9151,32.9813,19800.0
2008-04-11 11:10:00,49.81,49.85,49.74,49.75,35000.0,32.9813,33.0078,32.9349,32.9416,35000.0
2008-04-11 11:15:00,49.74,49.78,49.62,49.68,31100.0,32.9349,32.9614,32.8555,32.8952,31100.0
2008-04-11 11:20:00,49.71,49.82,49.66,49.74,33500.0,32.9151,32.9879,32.882,32.9349,33500.0
2008-04-11 11:25:00,49.73,49.75,49.68,49.7,12500.0,32.9283,32.9416,32.8952,32.9085,12500.0
2008-04-11 11:30:00,49.7,49.71,49.65,49.67,17000.0,32.9085,32.9151,32.8754,32.8886,17000.0
2008-04-11 11:35:00,49.67,49.71,49.67,49.71,12600.0,32.8886,32.9151,32.8886,32.9151,12600.0
2008-04-11 11:40:00,49.7,49.75,49.68,49.71,20700.0,32.9085,32.9416,32.8952,32.9151,20700.0
2008-04-11 11:45:00,49.71,49.79,49.71,49.74,19000.0,32.9151,32.9681,32.9151,32.9349,19000.0
2008-04-11 11:50:00,49.74,49.75,49.63,49.63,15100.0,32.9349,32.9416,32.8621,32.8621,15100.0
2008-04-11 11:55:00,49.63,49.74,49.63,49.74,16600.0,32.8621,32.9349,32.8621,32.9349,16600.0
2008-04-11 12:00:00,49.74,49.77,49.69,49.73,35900.0,32.9349,32.9548,32.9018,32.9283,35900.0
2008-04-11 12:05:00,49.73,49.73,49.66,49.67,17600.0,32.9283,32.9283,32.882,32.8886,17600.0
2008-04-11 12:10:00,49.67,49.71,49.66,49.66,8800.0,32.8886,32.9151,32.882,32.882,8800.0
2008-04-11 12:15:00,49.67,49.68,49.63,49.65,17800.0,32.8886,32.8952,32.8621,32.8754,17800.0
2008-04-11 12:20:00,49.65,49.65,49.47,49.48,28000.0,32.8754,32.8754,32.7562,32.7628,28000.0
2008-04-11 12:25:00,49.48,49.52,49.43,49.48,40000.0,32.7628,32.7893,32.7297,32.7628,40000.0
2008-04-11 12:30:00,49.48,49.51,49.46,49.51,22800.0,32.7628,32.7827,32.7495,32.7827,22800.0
2008-04-11 12:35:00,49.51,49.58,49.48,49.52,24000.0,32.7827,32.829,32.7628,32.7893,24000.0
2008-04-11 12:40:00,49.55,49.6,49.54,49.59,11700.0,32.8091,32.8422,32.8025,32.8356,11700.0
2008-04-11 12:45:00,49.57,49.6,49.54,49.57,15300.0,32.8224,32.8422,32.8025,32.8224,15300.0
2008-04-11 12:50:00,49.57,49.59,49.55,49.56,5700.0,32.8224,32.8356,32.8091,32.8158,5700.0
2008-04-11 12:55:00,49.56,49.56,49.45,49.46,16100.0,32.8158,32.8158,32.7429,32.7495,16100.0
2008-04-11 13:00:00,49.46,49.47,49.43,49.46,19700.0,32.7495,32.7562,32.7297,32.7495,19700.0
2008-04-11 13:05:00,49.46,49.5,49.46,49.48,11800.0,32.7495,32.776,32.7495,32.7628,11800.0
2008-04-11 13:10:00,49.48,49.49,49.44,49.46,18000.0,32.7628,32.7694,32.7363,32.7495,18000.0
2008-04-11 13:15:00,49.46,49.5,49.45,49.49,21900.0,32.7495,32.776,32.7429,32.7694,21900.0
2008-04-11 13:20:00,49.49,49.53,49.44,49.47,31100.0,32.7694,32.7959,32.7363,32.7562,31100.0
2008-04-11 13:25:00,49.48,49.48,49.38,49.4,23400.0,32.7628,32.7628,32.6966,32.7098,23400.0
2008-04-11 13:30:00,49.4,49.42,49.35,49.4,18800.0,32.7098,32.7231,32.6767,32.7098,18800.0
2008-04-11 13:35:00,49.4,49.42,49.33,49.34,26200.0,32.7098,32.7231,32.6635,32.6701,26200.0
2008-04-11 13:40:00,49.35,49.43,49.35,49.37,15900.0,32.6767,32.7297,32.6767,32.69,15900.0
2008-04-11 13:45:00,49.38,49.42,49.38,49.42,13900.0,32.6966,32.7231,32.6966,32.7231,13900.0
2008-04-11 13:50:00,49.43,49.45,49.4,49.42,27100.0,32.7297,32.7429,32.7098,32.7231,27100.0
2008-04-11 13:55:00,49.42,49.48,49.42,49.47,12100.0,32.7231,32.7628,32.7231,32.7562,12100.0
2008-04-11 14:00:00,49.47,49.49,49.46,49.49,23000.0,32.7562,32.7694,32.7495,32.7694,23000.0
2008-04-11 14:05:00,49.49,49.54,49.49,49.53,16100.0,32.7694,32.8025,32.7694,32.7959,16100.0
2008-04-11 14:10:00,49.54,49.54,49.46,49.46,20800.0,32.8025,32.8025,32.7495,32.7495,20800.0
2008-04-11 14:15:00,49.46,49.49,49.42,49.49,16900.0,32.7495,32.7694,32.7231,32.7694,16900.0
2008-04-11 14:20:00,49.49,49.53,49.49,49.52,19600.0,32.7694,32.7959,32.7694,32.7893,19600.0
2008-04-11 14:25:00,49.52,49.62,49.52,49.57,25300.0,32.7893,32.8555,32.7893,32.8224,25300.0
2008-04-11 14:30:00,49.57,49.63,49.56,49.59,52000.0,32.8224,32.8621,32.8158,32.8356,52000.0
2008-04-11 14:35:00,49.59,49.6,49.58,49.58,11500.0,32.8356,32.8422,32.829,32.829,11500.0
2008-04-11 14:40:00,49.57,49.6,49.51,49.51,30300.0,32.8224,32.8422,32.7827,32.7827,30300.0
2008-04-11 14:45:00,49.51,49.62,49.51,49.62,9900.0,32.7827,32.8555,32.7827,32.8555,9900.0
2008-04-11 14:50:00,49.62,49.71,49.62,49.69,19300.0,32.8555,32.9151,32.8555,32.9018,19300.0
2008-04-11 14:55:00,49.71,49.71,49.62,49.62,17900.0,32.9151,32.9151,32.8555,32.8555,17900.0
2008-04-11 15:00:00,49.63,49.64,49.52,49.6,33200.0,32.8621,32.8687,32.7893,32.8422,33200.0
2008-04-11 15:05:00,49.61,49.65,49.53,49.55,31400.0,32.8489,32.8754,32.7959,32.8091,31400.0
2008-04-11 15:10:00,49.57,49.61,49.53,49.56,22100.0,32.8224,32.8489,32.7959,32.8158,22100.0
2008-04-11 15:15:00,49.56,49.63,49.54,49.61,19500.0,32.8158,32.8621,32.8025,32.8489,19500.0
2008-04-11 15:20:00,49.6,49.65,49.59,49.65,24800.0,32.8422,32.8754,32.8356,32.8754,24800.0
2008-04-11 15:25:00,49.64,49.69,49.63,49.63,44100.0,32.8687,32.9018,32.8621,32.8621,44100.0
2008-04-11 15:30:00,49.64,49.65,49.59,49.59,55000.0,32.8687,32.8754,32.8356,32.8356,55000.0
2008-04-11 15:35:00,49.59,49.59,49.49,49.49,56000.0,32.8356,32.8356,32.7694,32.7694,56000.0
2008-04-11 15:40:00,49.49,49.49,49.4,49.41,63300.0,32.7694,32.7694,32.7098,32.7164,63300.0
2008-04-11 15:45:00,49.41,49.41,49.32,49.32,35800.0,32.7164,32.7164,32.6568,32.6568,35800.0
2008-04-11 15:50:00,49.32,49.4,49.29,49.39,59800.0,32.6568,32.7098,32.637,32.7032,59800.0
2008-04-11 15:55:00,49.39,49.43,49.24,49.28,140400.0,32.7032,32.7297,32.6039,32.6304,140400.0
2008-04-14 09:30:00,49.37,49.37,48.87,49.05,45500.0,32.69,32.69,32.3589,32.4781,45500.0
2008-04-14 09:35:00,49.06,49.25,49.06,49.21,30800.0,32.4847,32.6105,32.4847,32.584,30800.0
2008-04-14 09:40:00,49.22,49.23,49.09,49.14,30400.0,32.5906,32.5973,32.5046,32.5377,30400.0
2008-04-14 09:45:00,49.14,49.15,49.09,49.12,28200.0,32.5377,32.5443,32.5046,32.5244,28200.0
2008-04-14 09:50:00,49.12,49.15,49.05,49.05,33100.0,32.5244,32.5443,32.4781,32.4781,33100.0
2008-04-14 09:55:00,49.05,49.13,49.04,49.13,23900.0,32.4781,32.531,32.4714,32.531,23900.0
2008-04-14 10:00:00,49.13,49.15,49.08,49.1,42800.0,32.531,32.5443,32.4979,32.5112,42800.0
2008-04-14 10:05:00,49.1,49.1,48.99,48.99,65400.0,32.5112,32.5112,32.4383,32.4383,65400.0
2008-04-14 10:10:00,49.0,49.06,49.0,49.04,27600.0,32.445,32.4847,32.445,32.4714,27600.0
2008-04-14 10:15:00,49.03,49.1,49.02,49.02,33000.0,32.4648,32.5112,32.4582,32.4582,33000.0
2008-04-14 10:20:00,49.02,49.05,48.8,48.87,34900.0,32.4582,32.4781,32.3125,32.3589,34900.0
2008-04-14 10:25:00,48.87,49.08,48.87,49.04,20600.0,32.3589,32.4979,32.3589,32.4714,20600.0
2008-04-14 10:30:00,49.06,49.11,49.04,49.1,19000.0,32.4847,32.5178,32.4714,32.5112,19000.0
2008-04-14 10:35:00,49.1,49.15,49.1,49.15,18600.0,32.5112,32.5443,32.5112,32.5443,18600.0
2008-04-14 10:40:00,49.15,49.24,49.14,49.19,37900.0,32.5443,32.6039,32.5377,32.5708,37900.0
2008-04-14 10:45:00,49.2,49.21,49.18,49.21,22300.0,32.5774,32.584,32.5641,32.584,22300.0
2008-04-14 10:50:00,49.21,49.22,49.15,49.15,16900.0,32.584,32.5906,32.5443,32.5443,16900.0
2008-04-14 10:55:00,49.15,49.29,49.13,49.28,15900.0,32.5443,32.637,32.531,32.6304,15900.0
2008-04-14 11:00:00,49.28,49.33,49.28,49.32,17100.0,32.6304,32.6635,32.6304,32.6568,17100.0
2008-04-14 11:05:00,49.32,49.35,49.32,49.32,26300.0,32.6568,32.6767,32.6568,32.6568,26300.0
2008-04-14 11:10:00,49.32,49.36,49.32,49.32,27700.0,32.6568,32.6833,32.6568,32.6568,27700.0
2008-04-14 11:15:00,49.33,49.34,49.3,49.3,33800.0,32.6635,32.6701,32.6436,32.6436,33800.0
2008-04-14 11:20:00,49.3,49.31,49.2,49.2,23100.0,32.6436,32.6502,32.5774,32.5774,23100.0
2008-04-14 11:25:00,49.21,49.21,49.12,49.14,17400.0,32.584,32.584,32.5244,32.5377,17400.0
2008-04-14 11:30:00,49.13,49.22,49.11,49.22,23700.0,32.531,32.5906,32.5178,32.5906,23700.0
2008-04-14 11:35:00,49.21,49.29,49.2,49.27,21600.0,32.584,32.637,32.5774,32.6237,21600.0
2008-04-14 11:40:00,49.28,49.33,49.27,49.31,18600.0,32.6304,32.6635,32.6237,32.6502,18600.0
2008-04-14 11:45:00,49.31,49.32,49.3,49.31,14900.0,32.6502,32.6568,32.6436,32.6502,14900.0
2008-04-14 11:50:00,49.32,49.37,49.3,49.32,38600.0,32.6568,32.69,32.6436,32.6568,38600.0
2008-04-14 11:55:00,49.31,49.33,49.26,49.26,47000.0,32.6502,32.6635,32.6171,32.6171,47000.0
2008-04-14 12:00:00,49.25,49.26,49.16,49.16,38800.0,32.6105,32.6171,32.5509,32.5509,38800.0
2008-04-14 12:05:00,49.17,49.26,49.15,49.22,41600.0,32.5575,32.6171,32.5443,32.5906,41600.0
2008-04-14 12:10:00,49.21,49.26,49.19,49.24,23200.0,32.584,32.6171,32.5708,32.6039,23200.0
2008-04-14 12:15:00,49.23,49.23,49.18,49.22,16400.0,32.5973,32.5973,32.5641,32.5906,16400.0
2008-04-14 12:20:00,49.2,49.22,49.18,49.21,8200.0,32.5774,32.5906,32.5641,32.584,8200.0
2008-04-14 12:25:00,49.22,49.28,49.22,49.28,23000.0,32.5906,32.6304,32.5906,32.6304,23000.0
2008-04-14 12:30:00,49.28,49.28,49.23,49.25,33700.0,32.6304,32.6304,32.5973,32.6105,33700.0
2008-04-14 12:35:00,49.25,49.25,49.19,49.19,27200.0,32.6105,32.6105,32.5708,32.5708,27200.0
2008-04-14 12:40:00,49.19,49.27,49.18,49.21,42000.0,32.5708,32.6237,32.5641,32.584,42000.0
2008-04-14 12:45:00,49.19,49.27,49.19,49.21,29500.0,32.5708,32.6237,32.5708,32.584,29500.0
2008-04-14 12:50:00,49.2,49.24,49.18,49.21,47000.0,32.5774,32.6039,32.5641,32.584,47000.0
2008-04-14 12:55:00,49.21,49.24,49.19,49.21,32000.0,32.584,32.6039,32.5708,32.584,32000.0
2008-04-14 13:00:00,49.2,49.21,49.16,49.16,34700.0,32.5774,32.584,32.5509,32.5509,34700.0
2008-04-14 13:05:00,49.17,49.2,49.14,49.18,19100.0,32.5575,32.5774,32.5377,32.5641,19100.0
2008-04-14 13:10:00,49.18,49.22,49.18,49.19,20500.0,32.5641,32.5906,32.5641,32.5708,20500.0
2008-04-14 13:15:00,49.19,49.22,49.12,49.16,26900.0,32.5708,32.5906,32.5244,32.5509,26900.0
2008-04-14 13:20:00,49.17,49.18,49.15,49.18,8300.0,32.5575,32.5641,32.5443,32.5641,8300.0
2008-04-14 13:25:00,49.18,49.21,49.13,49.2,38400.0,32.5641,32.584,32.531,32.5774,38400.0
2008-04-14 13:30:00,49.2,49.21,49.18,49.18,23800.0,32.5774,32.584,32.5641,32.5641,23800.0
2008-04-14 13:35:00,49.19,49.21,49.18,49.2,12600.0,32.5708,32.584,32.5641,32.5774,12600.0
2008-04-14 13:40:00,49.2,49.26,49.2,49.25,25500.0,32.5774,32.6171,32.5774,32.6105,25500.0
2008-04-14 13:45:00,49.25,49.25,49.15,49.21,21700.0,32.6105,32.6105,32.5443,32.584,21700.0
2008-04-14 13:50:00,49.22,49.24,49.2,49.22,13000.0,32.5906,32.6039,32.5774,32.5906,13000.0
2008-04-14 13:55:00,49.22,49.25,49.2,49.25,9900.0,32.5906,32.6105,32.5774,32.6105,9900.0
2008-04-14 14:00:00,49.24,49.27,49.22,49.23,32900.0,32.6039,32.6237,32.5906,32.5973,32900.0
2008-04-14 14:05:00,49.24,49.26,49.16,49.17,36500.0,32.6039,32.6171,32.5509,32.5575,36500.0
2008-04-14 14:10:00,49.17,49.22,49.17,49.19,12400.0,32.5575,32.5906,32.5575,32.5708,12400.0
2008-04-14 14:15:00,49.18,49.21,49.16,49.16,16400.0,32.5641,32.584,32.5509,32.5509,16400.0
2008-04-14 14:20:00,49.17,49.26,49.16,49.24,34000.0,32.5575,32.6171,32.5509,32.6039,34000.0
2008-04-14 14:25:00,49.24,49.25,49.24,49.25,25500.0,32.6039,32.6105,32.6039,32.6105,25500.0
2008-04-14 14:30:00,49.25,49.26,49.23,49.24,47900.0,32.6105,32.6171,32.5973,32.6039,47900.0
2008-04-14 14:35:00,49.25,49.26,49.24,49.24,39100.0,32.6105,32.6171,32.6039,32.6039,39100.0
2008-04-14 14:40:00,49.25,49.26,49.23,49.24,36100.0,32.6105,32.6171,32.5973,32.6039,36100.0
2008-04-14 14:45:00,49.24,49.27,49.21,49.22,46700.0,32.6039,32.6237,32.584,32.5906,46700.0
2008-04-14 14:50:00,49.21,49.22,49.1,49.11,34200.0,32.584,32.5906,32.5112,32.5178,34200.0
2008-04-14 14:55:00,49.1,49.12,49.08,49.1,17900.0,32.5112,32.5244,32.4979,32.5112,17900.0
2008-04-14 15:00:00,49.1,49.18,49.09,49.17,29900.0,32.5112,32.5641,32.5046,32.5575,29900.0
2008-04-14 15:05:00,49.17,49.17,49.08,49.08,56600.0,32.5575,32.5575,32.4979,32.4979,56600.0
2008-04-14 15:10:00,49.08,49.09,49.06,49.09,45400.0,32.4979,32.5046,32.4847,32.5046,45400.0
2008-04-14 15:15:00,49.08,49.09,49.05,49.07,45400.0,32.4979,32.5046,32.4781,32.4913,45400.0
2008-04-14 15:20:00,49.08,49.09,49.07,49.08,32000.0,32.4979,32.5046,32.4913,32.4979,32000.0
2008-04-14 15:25:00,49.07,49.09,49.01,49.02,37300.0,32.4913,32.5046,32.4516,32.4582,37300.0
2008-04-14 15:30:00,49.03,49.07,48.95,49.03,54000.0,32.4648,32.4913,32.4119,32.4648,54000.0
2008-04-14 15:35:00,49.04,49.06,48.99,49.0,35500.0,32.4714,32.4847,32.4383,32.445,35500.0
2008-04-14 15:40:00,49.0,49.02,48.95,49.0,57200.0,32.445,32.4582,32.4119,32.445,57200.0
2008-04-14 15:45:00,49.0,49.03,48.97,49.0,53100.0,32.445,32.4648,32.4251,32.445,53100.0
2008-04-14 15:50:00,49.0,49.01,48.96,48.99,44300.0,32.445,32.4516,32.4185,32.4383,44300.0
2008-04-14 15:55:00,48.97,49.03,48.94,48.99,75600.0,32.4251,32.4648,32.4052,32.4383,75600.0
2008-04-15 09:30:00,49.22,49.62,48.46,49.53,36300.0,32.5906,32.8555,32.0874,32.7959,36300.0
2008-04-15 09:35:00,49.59,49.65,49.15,49.18,52800.0,32.8356,32.8754,32.5443,32.5641,52800.0
2008-04-15 09:40:00,49.18,49.2,48.9,49.02,58200.0,32.5641,32.5774,32.3787,32.4582,58200.0
2008-04-15 09:45:00,49.01,49.09,49.0,49.07,27900.0,32.4516,32.5046,32.445,32.4913,27900.0
2008-04-15 09:50:00,49.06,49.19,49.01,49.16,25700.0,32.4847,32.5708,32.4516,32.5509,25700.0
2008-04-15 09:55:00,49.17,49.17,48.98,49.0,49500.0,32.5575,32.5575,32.4317,32.445,49500.0
2008-04-15 10:00:00,49.0,49.02,48.96,48.98,65200.0,32.445,32.4582,32.4185,32.4317,65200.0
2008-04-15 10:05:00,48.99,49.0,48.86,48.89,25500.0,32.4383,32.445,32.3523,32.3721,25500.0
2008-04-15 10:10:00,48.89,48.96,48.86,48.9,20700.0,32.3721,32.4185,32.3523,32.3787,20700.0
2008-04-15 10:15:00,48.91,48.95,48.75,48.77,28500.0,32.3854,32.4119,32.2794,32.2927,28500.0
2008-04-15 10:20:00,48.77,48.8,48.75,48.78,26600.0,32.2927,32.3125,32.2794,32.2993,26600.0
2008-04-15 10:25:00,48.78,48.82,48.65,48.71,38200.0,32.2993,32.3258,32.2132,32.2529,38200.0
2008-04-15 10:30:00,48.71,48.83,48.71,48.79,21000.0,32.2529,32.3324,32.2529,32.3059,21000.0
2008-04-15 10:35:00,48.79,48.95,48.74,48.94,27200.0,32.3059,32.4119,32.2728,32.4052,27200.0
2008-04-15 10:40:00,48.93,48.95,48.82,48.95,29000.0,32.3986,32.4119,32.3258,32.4119,29000.0
2008-04-15 10:45:00,48.94,49.12,48.9,49.02,31800.0,32.4052,32.5244,32.3787,32.4582,31800.0
2008-04-15 10:50:00,49.0,49.02,48.79,48.8,19400.0,32.445,32.4582,32.3059,32.3125,19400.0
2008-04-15 10:55:00,48.8,48.99,48.78,48.99,25500.0,32.3125,32.4383,32.2993,32.4383,25500.0
2008-04-15 11:00:00,48.98,48.99,48.87,48.93,23600.0,32.4317,32.4383,32.3589,32.3986,23600.0
2008-04-15 11:05:00,48.94,48.94,48.74,48.76,27200.0,32.4052,32.4052,32.2728,32.286,27200.0
2008-04-15 11:10:00,48.75,48.81,48.7,48.7,35800.0,32.2794,32.3192,32.2463,32.2463,35800.0
2008-04-15 11:15:00,48.7,48.74,48.57,48.6,29800.0,32.2463,32.2728,32.1602,32.1801,29800.0
2008-04-15 11:20:00,48.6,48.62,48.54,48.56,41600.0,32.1801,32.1933,32.1404,32.1536,41600.0
2008-04-15 11:25:00,48.58,48.59,48.51,48.55,42900.0,32.1669,32.1735,32.1205,32.147,42900.0
2008-04-15 11:30:00,48.54,48.6,48.48,48.53,34200.0,32.1404,32.1801,32.1006,32.1338,34200.0
2008-04-15 11:35:00,48.54,48.61,48.45,48.54,32300.0,32.1404,32.1867,32.0808,32.1404,32300.0
2008-04-15 11:40:00,48.53,48.6,48.43,48.59,35000.0,32.1338,32.1801,32.0675,32.1735,35000.0
2008-04-15 11:45:00,48.6,48.63,48.58,48.61,18200.0,32.1801,32.2,32.1669,32.1867,18200.0
2008-04-15 11:50:00,48.6,48.61,48.56,48.59,23700.0,32.1801,32.1867,32.1536,32.1735,23700.0
2008-04-15 11:55:00,48.58,48.62,48.57,48.6,28400.0,32.1669,32.1933,32.1602,32.1801,28400.0
2008-04-15 12:00:00,48.6,48.64,48.58,48.6,20100.0,32.1801,32.2066,32.1669,32.1801,20100.0
2008-04-15 12:05:00,48.59,48.63,48.55,48.6,22700.0,32.1735,32.2,32.147,32.1801,22700.0
2008-04-15 12:10:00,48.6,48.63,48.6,48.6,31000.0,32.1801,32.2,32.1801,32.1801,31000.0
2008-04-15 12:15:00,48.6,48.63,48.54,48.57,23300.0,32.1801,32.2,32.1404,32.1602,23300.0
2008-04-15 12:20:00,48.55,48.57,48.5,48.52,24100.0,32.147,32.1602,32.1139,32.1271,24100.0
2008-04-15 12:25:00,48.51,48.54,48.49,48.49,28800.0,32.1205,32.1404,32.1073,32.1073,28800.0
2008-04-15 12:30:00,48.48,48.54,48.48,48.49,29200.0,32.1006,32.1404,32.1006,32.1073,29200.0
2008-04-15 12:35:00,48.49,48.54,48.46,48.54,27900.0,32.1073,32.1404,32.0874,32.1404,27900.0
2008-04-15 12:40:00,48.53,48.54,48.5,48.51,27900.0,32.1338,32.1404,32.1139,32.1205,27900.0
2008-04-15 12:45:00,48.5,48.51,48.44,48.49,27600.0,32.1139,32.1205,32.0742,32.1073,27600.0
2008-04-15 12:50:00,48.49,48.5,48.41,48.46,55200.0,32.1073,32.1139,32.0543,32.0874,55200.0
2008-04-15 12:55:00,48.46,48.49,48.42,48.42,9600.0,32.0874,32.1073,32.0609,32.0609,9600.0
2008-04-15 13:00:00,48.42,48.46,48.42,48.44,24200.0,32.0609,32.0874,32.0609,32.0742,24200.0
2008-04-15 13:05:00,48.44,48.48,48.41,48.42,16800.0,32.0742,32.1006,32.0543,32.0609,16800.0
2008-04-15 13:10:00,48.42,48.5,48.42,48.49,37700.0,32.0609,32.1139,32.0609,32.1073,37700.0
2008-04-15 13:15:00,48.49,48.52,48.48,48.49,39800.0,32.1073,32.1271,32.1006,32.1073,39800.0
2008-04-15 13:20:00,48.49,48.52,48.46,48.5,39100.0,32.1073,32.1271,32.0874,32.1139,39100.0
2008-04-15 13:25:00,48.52,48.58,48.47,48.55,31800.0,32.1271,32.1669,32.094,32.147,31800.0
2008-04-15 13:30:00,48.55,48.56,48.51,48.52,22600.0,32.147,32.1536,32.1205,32.1271,22600.0
2008-04-15 13:35:00,48.53,48.58,48.46,48.53,23200.0,32.1338,32.1669,32.0874,32.1338,23200.0
2008-04-15 13:40:00,48.52,48.61,48.49,48.61,15300.0,32.1271,32.1867,32.1073,32.1867,15300.0
2008-04-15 13:45:00,48.61,48.75,48.6,48.75,32400.0,32.1867,32.2794,32.1801,32.2794,32400.0
2008-04-15 13:50:00,48.74,48.77,48.68,48.76,35400.0,32.2728,32.2927,32.2331,32.286,35400.0
2008-04-15 13:55:00,48.77,48.78,48.67,48.73,30100.0,32.2927,32.2993,32.2265,32.2662,30100.0
2008-04-15 14:00:00,48.72,48.83,48.72,48.76,48000.0,32.2596,32.3324,32.2596,32.286,48000.0
2008-04-15 14:05:00,48.76,48.85,48.73,48.76,29200.0,32.286,32.3456,32.2662,32.286,29200.0
2008-04-15 14:10:00,48.74,48.81,48.73,48.8,21900.0,32.2728,32.3192,32.2662,32.3125,21900.0
2008-04-15 14:15:00,48.81,48.81,48.65,48.66,26700.0,32.3192,32.3192,32.2132,32.2198,26700.0
2008-04-15 14:20:00,48.65,48.7,48.65,48.65,17200.0,32.2132,32.2463,32.2132,32.2132,17200.0
2008-04-15 14:25:00,48.66,48.69,48.65,48.66,19900.0,32.2198,32.2397,32.2132,32.2198,19900.0
2008-04-15 14:30:00,48.66,48.8,48.66,48.78,25000.0,32.2198,32.3125,32.2198,32.2993,25000.0
2008-04-15 14:35:00,48.79,48.8,48.72,48.72,21800.0,32.3059,32.3125,32.2596,32.2596,21800.0
2008-04-15 14:40:00,48.73,48.74,48.66,48.69,25400.0,32.2662,32.2728,32.2198,32.2397,25400.0
2008-04-15 14:45:00,48.68,48.69,48.62,48.63,20000.0,32.2331,32.2397,32.1933,32.2,20000.0
2008-04-15 14:50:00,48.62,48.63,48.55,48.57,23300.0,32.1933,32.2,32.147,32.1602,23300.0
2008-04-15 14:55:00,48.58,48.61,48.53,48.56,32900.0,32.1669,32.1867,32.1338,32.1536,32900.0
2008-04-15 15:00:00,48.56,48.58,48.5,48.58,37000.0,32.1536,32.1669,32.1139,32.1669,37000.0
2008-04-15 15:05:00,48.57,48.59,48.51,48.51,41100.0,32.1602,32.1735,32.1205,32.1205,41100.0
2008-04-15 15:10:00,48.51,48.59,48.5,48.51,34400.0,32.1205,32.1735,32.1139,32.1205,34400.0
2008-04-15 15:15:00,48.52,48.53,48.47,48.53,32900.0,32.1271,32.1338,32.094,32.1338,32900.0
2008-04-15 15:20:00,48.52,48.57,48.5,48.56,29800.0,32.1271,32.1602,32.1139,32.1536,29800.0
2008-04-15 15:25:00,48.56,48.61,48.54,48.6,46900.0,32.1536,32.1867,32.1404,32.1801,46900.0
2008-04-15 15:30:00,48.6,48.74,48.6,48.73,58900.0,32.1801,32.2728,32.1801,32.2662,58900.0
2008-04-15 15:35:00,48.73,48.74,48.7,48.71,57900.0,32.2662,32.2728,32.2463,32.2529,57900.0
2008-04-15 15:40:00,48.7,48.7,48.61,48.64,63400.0,32.2463,32.2463,32.1867,32.2066,63400.0
2008-04-15 15:45:00,48.64,48.67,48.51,48.52,74300.0,32.2066,32.2265,32.1205,32.1271,74300.0
2008-04-15 15:50:00,48.52,48.59,48.5,48.56,73900.0,32.1271,32.1735,32.1139,32.1536,73900.0
2008-04-15 15:55:00,48.56,48.72,48.54,48.68,114300.0,32.1536,32.2596,32.1404,32.2331,114300.0
2008-04-16 09:30:00,49.06,49.22,48.84,49.13,24400.0,32.4847,32.5906,32.339,32.531,24400.0
2008-04-16 09:35:00,49.12,49.49,48.9,48.92,59100.0,32.5244,32.7694,32.3787,32.392,59100.0
2008-04-16 09:40:00,48.95,49.14,48.92,49.02,31300.0,32.4119,32.5377,32.392,32.4582,31300.0
2008-04-16 09:45:00,49.04,49.35,49.03,49.21,27800.0,32.4714,32.6767,32.4648,32.584,27800.0
2008-04-16 09:50:00,49.21,49.22,49.0,49.01,28900.0,32.584,32.5906,32.445,32.4516,28900.0
2008-04-16 09:55:00,48.98,48.98,48.8,48.86,33100.0,32.4317,32.4317,32.3125,32.3523,33100.0
2008-04-16 10:00:00,48.86,48.87,48.79,48.85,20100.0,32.3523,32.3589,32.3059,32.3456,20100.0
2008-04-16 10:05:00,48.85,48.97,48.73,48.74,30900.0,32.3456,32.4251,32.2662,32.2728,30900.0
2008-04-16 10:10:00,48.75,48.9,48.73,48.84,40900.0,32.2794,32.3787,32.2662,32.339,40900.0
2008-04-16 10:15:00,48.84,49.06,48.82,49.01,23200.0,32.339,32.4847,32.3258,32.4516,23200.0
2008-04-16 10:20:00,49.01,49.17,48.96,48.98,62500.0,32.4516,32.5575,32.4185,32.4317,62500.0
2008-04-16 10:25:00,48.98,49.0,48.97,48.97,50800.0,32.4317,32.445,32.4251,32.4251,50800.0
2008-04-16 10:30:00,48.99,49.01,48.97,48.98,57200.0,32.4383,32.4516,32.4251,32.4317,57200.0
2008-04-16 10:35:00,48.97,49.07,48.89,48.91,36700.0,32.4251,32.4913,32.3721,32.3854,36700.0
2008-04-16 10:40:00,48.93,48.93,48.75,48.76,24800.0,32.3986,32.3986,32.2794,32.286,24800.0
2008-04-16 10:45:00,48.77,48.79,48.62,48.7,61000.0,32.2927,32.3059,32.1933,32.2463,61000.0
2008-04-16 10:50:00,48.69,48.73,48.67,48.7,28200.0,32.2397,32.2662,32.2265,32.2463,28200.0
2008-04-16 10:55:00,48.69,48.71,48.63,48.66,26900.0,32.2397,32.2529,32.2,32.2198,26900.0
2008-04-16 11:00:00,48.67,48.72,48.64,48.68,23300.0,32.2265,32.2596,32.2066,32.2331,23300.0
2008-04-16 11:05:00,48.68,48.69,48.5,48.5,45500.0,32.2331,32.2397,32.1139,32.1139,45500.0
2008-04-16 11:10:00,48.51,48.54,48.47,48.47,33800.0,32.1205,32.1404,32.094,32.094,33800.0
2008-04-16 11:15:00,48.48,48.51,48.45,48.5,22600.0,32.1006,32.1205,32.0808,32.1139,22600.0
2008-04-16 11:20:00,48.49,48.51,48.45,48.49,21600.0,32.1073,32.1205,32.0808,32.1073,21600.0
2008-04-16 11:25:00,48.49,48.58,48.48,48.56,23700.0,32.1073,32.1669,32.1006,32.1536,23700.0
2008-04-16 11:30:00,48.57,48.73,48.57,48.7,21100.0,32.1602,32.2662,32.1602,32.2463,21100.0
2008-04-16 11:35:00,48.69,48.81,48.68,48.79,13900.0,32.2397,32.3192,32.2331,32.3059,13900.0
2008-04-16 11:40:00,48.76,48.78,48.72,48.74,11700.0,32.286,32.2993,32.2596,32.2728,11700.0
2008-04-16 11:45:00,48.74,48.79,48.7,48.76,16300.0,32.2728,32.3059,32.2463,32.286,16300.0
2008-04-16 11:50:00,48.77,48.77,48.68,48.74,14200.0,32.2927,32.2927,32.2331,32.2728,14200.0
2008-04-16 11:55:00,48.72,48.79,48.72,48.78,9500.0,32.2596,32.3059,32.2596,32.2993,9500.0
2008-04-16 12:00:00,48.78,48.85,48.77,48.84,11300.0,32.2993,32.3456,32.2927,32.339,11300.0
2008-04-16 12:05:00,48.84,48.95,48.8,48.84,35900.0,32.339,32.4119,32.3125,32.339,35900.0
2008-04-16 12:10:00,48.84,48.94,48.84,48.94,17800.0,32.339,32.4052,32.339,32.4052,17800.0
2008-04-16 12:15:00,48.94,49.0,48.94,48.96,20000.0,32.4052,32.445,32.4052,32.4185,20000.0
2008-04-16 12:20:00,48.97,49.01,48.96,49.0,14500.0,32.4251,32.4516,32.4185,32.445,14500.0
2008-04-16 12:25:00,49.0,49.04,48.99,49.03,12400.0,32.445,32.4714,32.4383,32.4648,12400.0
2008-04-16 12:30:00,49.04,49.04,49.01,49.02,18700.0,32.4714,32.4714,32.4516,32.4582,18700.0
2008-04-16 12:35:00,49.01,49.02,48.96,48.97,19100.0,32.4516,32.4582,32.4185,32.4251,19100.0
2008-04-16 12:40:00,48.97,49.01,48.97,49.0,11600.0,32.4251,32.4516,32.4251,32.445,11600.0
2008-04-16 12:45:00,49.01,49.02,48.99,48.99,10600.0,32.4516,32.4582,32.4383,32.4383,10600.0
2008-04-16 12:50:00,49.0,49.05,48.98,49.04,22100.0,32.445,32.4781,32.4317,32.4714,22100.0
2008-04-16 12:55:00,49.05,49.05,48.99,49.01,19000.0,32.4781,32.4781,32.4383,32.4516,19000.0
2008-04-16 13:00:00,49.0,49.06,48.99,49.03,21600.0,32.445,32.4847,32.4383,32.4648,21600.0
2008-04-16 13:05:00,49.03,49.05,49.0,49.04,32200.0,32.4648,32.4781,32.445,32.4714,32200.0
2008-04-16 13:10:00,49.05,49.07,49.03,49.05,20800.0,32.4781,32.4913,32.4648,32.4781,20800.0
2008-04-16 13:15:00,49.06,49.08,48.97,49.0,28200.0,32.4847,32.4979,32.4251,32.445,28200.0
2008-04-16 13:20:00,48.99,49.05,48.98,49.05,19500.0,32.4383,32.4781,32.4317,32.4781,19500.0
2008-04-16 13:25:00,49.04,49.06,49.03,49.05,22000.0,32.4714,32.4847,32.4648,32.4781,22000.0
2008-04-16 13:30:00,49.04,49.09,49.04,49.05,12400.0,32.4714,32.5046,32.4714,32.4781,12400.0
2008-04-16 13:35:00,49.04,49.05,49.0,49.03,20800.0,32.4714,32.4781,32.445,32.4648,20800.0
2008-04-16 13:40:00,49.03,49.07,49.01,49.07,11500.0,32.4648,32.4913,32.4516,32.4913,11500.0
2008-04-16 13:45:00,49.06,49.14,49.05,49.13,25400.0,32.4847,32.5377,32.4781,32.531,25400.0
2008-04-16 13:50:00,49.13,49.15,49.08,49.11,16300.0,32.531,32.5443,32.4979,32.5178,16300.0
2008-04-16 13:55:00,49.12,49.17,49.11,49.14,29300.0,32.5244,32.5575,32.5178,32.5377,29300.0
2008-04-16 14:00:00,49.14,49.14,48.93,48.94,24100.0,32.5377,32.5377,32.3986,32.4052,24100.0
2008-04-16 14:05:00,48.94,48.98,48.89,48.95,11700.0,32.4052,32.4317,32.3721,32.4119,11700.0
2008-04-16 14:10:00,48.95,48.95,48.9,48.91,16600.0,32.4119,32.4119,32.3787,32.3854,16600.0
2008-04-16 14:15:00,48.9,49.03,48.9,49.01,19500.0,32.3787,32.4648,32.3787,32.4516,19500.0
2008-04-16 14:20:00,49.0,49.0,48.96,48.97,10400.0,32.445,32.445,32.4185,32.4251,10400.0
2008-04-16 14:25:00,48.97,49.02,48.95,48.99,14300.0,32.4251,32.4582,32.4119,32.4383,14300.0
2008-04-16 14:30:00,48.99,49.04,48.97,49.02,21900.0,32.4383,32.4714,32.4251,32.4582,21900.0
2008-04-16 14:35:00,49.01,49.04,49.0,49.02,19900.0,32.4516,32.4714,32.445,32.4582,19900.0
2008-04-16 14:40:00,49.02,49.06,49.02,49.02,14600.0,32.4582,32.4847,32.4582,32.4582,14600.0
2008-04-16 14:45:00,49.03,49.04,48.97,48.98,13400.0,32.4648,32.4714,32.4251,32.4317,13400.0
2008-04-16 14:50:00,48.99,49.12,48.96,49.12,16600.0,32.4383,32.5244,32.4185,32.5244,16600.0
2008-04-16 14:55:00,49.14,49.17,49.12,49.13,16900.0,32.5377,32.5575,32.5244,32.531,16900.0
2008-04-16 15:00:00,49.14,49.16,49.13,49.15,32000.0,32.5377,32.5509,32.531,32.5443,32000.0
2008-04-16 15:05:00,49.16,49.17,49.1,49.13,18100.0,32.5509,32.5575,32.5112,32.531,18100.0
2008-04-16 15:10:00,49.14,49.18,49.12,49.15,38400.0,32.5377,32.5641,32.5244,32.5443,38400.0
2008-04-16 15:15:00,49.15,49.2,49.14,49.19,40600.0,32.5443,32.5774,32.5377,32.5708,40600.0
2008-04-16 15:20:00,49.19,49.23,49.17,49.22,60000.0,32.5708,32.5973,32.5575,32.5906,60000.0
2008-04-16 15:25:00,49.21,49.28,49.21,49.25,52100.0,32.584,32.6304,32.584,32.6105,52100.0
2008-04-16 15:30:00,49.25,49.26,49.08,49.09,34700.0,32.6105,32.6171,32.4979,32.5046,34700.0
2008-04-16 15:35:00,49.08,49.21,49.06,49.17,53900.0,32.4979,32.584,32.4847,32.5575,53900.0
2008-04-16 15:40:00,49.17,49.26,49.17,49.25,114000.0,32.5575,32.6171,32.5575,32.6105,114000.0
2008-04-16 15:45:00,49.24,49.4,49.23,49.39,56000.0,32.6039,32.7098,32.5973,32.7032,56000.0
2008-04-16 15:50:00,49.39,49.41,49.28,49.36,71500.0,32.7032,32.7164,32.6304,32.6833,71500.0
2008-04-16 15:55:00,49.35,49.37,49.26,49.33,129100.0,32.6767,32.69,32.6171,32.6635,129100.0
2008-04-17 09:30:00,49.35,49.45,48.94,49.13,53400.0,32.6767,32.7429,32.4052,32.531,53400.0
2008-04-17 09:35:00,49.13,49.35,48.99,49.14,64400.0,32.531,32.6767,32.4383,32.5377,64400.0
2008-04-17 09:40:00,49.11,49.43,49.1,49.43,42600.0,32.5178,32.7297,32.5112,32.7297,42600.0
2008-04-17 09:45:00,49.4,49.46,49.3,49.3,20700.0,32.7098,32.7495,32.6436,32.6436,20700.0
2008-04-17 09:50:00,49.32,49.32,49.22,49.29,16800.0,32.6568,32.6568,32.5906,32.637,16800.0
2008-04-17 09:55:00,49.27,49.42,49.26,49.38,17300.0,32.6237,32.7231,32.6171,32.6966,17300.0
2008-04-17 10:00:00,49.36,49.36,49.23,49.32,28500.0,32.6833,32.6833,32.5973,32.6568,28500.0
2008-04-17 10:05:00,49.33,49.38,49.24,49.36,32700.0,32.6635,32.6966,32.6039,32.6833,32700.0
2008-04-17 10:10:00,49.36,49.62,49.34,49.61,26500.0,32.6833,32.8555,32.6701,32.8489,26500.0
2008-04-17 10:15:00,49.6,49.79,49.59,49.79,29100.0,32.8422,32.9681,32.8356,32.9681,29100.0
2008-04-17 10:20:00,49.78,49.79,49.6,49.7,22200.0,32.9614,32.9681,32.8422,32.9085,22200.0
2008-04-17 10:25:00,49.71,49.74,49.67,49.68,23900.0,32.9151,32.9349,32.8886,32.8952,23900.0
2008-04-17 10:30:00,49.67,49.67,49.57,49.59,14000.0,32.8886,32.8886,32.8224,32.8356,14000.0
2008-04-17 10:35:00,49.6,49.93,49.6,49.92,24100.0,32.8422,33.0608,32.8422,33.0541,24100.0
2008-04-17 10:40:00,49.91,49.92,49.82,49.84,17400.0,33.0475,33.0541,32.9879,33.0012,17400.0
2008-04-17 10:45:00,49.83,49.97,49.79,49.79,29200.0,32.9945,33.0872,32.9681,32.9681,29200.0
2008-04-17 10:50:00,49.79,49.8,49.75,49.78,20000.0,32.9681,32.9747,32.9416,32.9614,20000.0
2008-04-17 10:55:00,49.79,49.94,49.75,49.88,19700.0,32.9681,33.0674,32.9416,33.0276,19700.0
2008-04-17 11:00:00,49.87,50.0,49.81,49.84,21400.0,33.021,33.1071,32.9813,33.0012,21400.0
2008-04-17 11:05:00,49.84,49.89,49.8,49.82,26100.0,33.0012,33.0343,32.9747,32.9879,26100.0
2008-04-17 11:10:00,49.82,49.82,49.75,49.78,15400.0,32.9879,32.9879,32.9416,32.9614,15400.0
2008-04-17 11:15:00,49.77,49.83,49.77,49.83,10200.0,32.9548,32.9945,32.9548,32.9945,10200.0
2008-04-17 11:20:00,49.83,49.89,49.81,49.87,24400.0,32.9945,33.0343,32.9813,33.021,24400.0
2008-04-17 11:25:00,49.86,49.87,49.71,49.73,16500.0,33.0144,33.021,32.9151,32.9283,16500.0
2008-04-17 11:30:00,49.73,49.74,49.66,49.67,15400.0,32.9283,32.9349,32.882,32.8886,15400.0
2008-04-17 11:35:00,49.66,49.78,49.65,49.75,15400.0,32.882,32.9614,32.8754,32.9416,15400.0
2008-04-17 11:40:00,49.76,49.76,49.59,49.63,21100.0,32.9482,32.9482,32.8356,32.8621,21100.0
2008-04-17 11:45:00,49.62,49.67,49.61,49.64,10100.0,32.8555,32.8886,32.8489,32.8687,10100.0
2008-04-17 11:50:00,49.65,49.68,49.6,49.61,13400.0,32.8754,32.8952,32.8422,32.8489,13400.0
2008-04-17 11:55:00,49.6,49.61,49.51,49.58,13900.0,32.8422,32.8489,32.7827,32.829,13900.0
2008-04-17 12:00:00,49.59,49.6,49.56,49.57,18400.0,32.8356,32.8422,32.8158,32.8224,18400.0
2008-04-17 12:05:00,49.58,49.6,49.58,49.6,13500.0,32.829,32.8422,32.829,32.8422,13500.0
2008-04-17 12:10:00,49.59,49.61,49.48,49.55,26000.0,32.8356,32.8489,32.7628,32.8091,26000.0
2008-04-17 12:15:00,49.55,49.6,49.49,49.49,12600.0,32.8091,32.8422,32.7694,32.7694,12600.0
2008-04-17 12:20:00,49.5,49.5,49.45,49.46,10100.0,32.776,32.776,32.7429,32.7495,10100.0
2008-04-17 12:25:00,49.47,49.48,49.39,49.42,14000.0,32.7562,32.7628,32.7032,32.7231,14000.0
2008-04-17 12:30:00,49.42,49.47,49.41,49.41,16200.0,32.7231,32.7562,32.7164,32.7164,16200.0
2008-04-17 12:35:00,49.41,49.49,49.39,49.48,12600.0,32.7164,32.7694,32.7032,32.7628,12600.0
2008-04-17 12:40:00,49.48,49.56,49.47,49.52,27200.0,32.7628,32.8158,32.7562,32.7893,27200.0
2008-04-17 12:45:00,49.51,49.59,49.48,49.55,31900.0,32.7827,32.8356,32.7628,32.8091,31900.0
2008-04-17 12:50:00,49.56,49.6,49.54,49.6,17200.0,32.8158,32.8422,32.8025,32.8422,17200.0
2008-04-17 12:55:00,49.6,49.63,49.56,49.58,34900.0,32.8422,32.8621,32.8158,32.829,34900.0
2008-04-17 13:00:00,49.58,49.59,49.55,49.57,10500.0,32.829,32.8356,32.8091,32.8224,10500.0
2008-04-17 13:05:00,49.56,49.62,49.56,49.61,23000.0,32.8158,32.8555,32.8158,32.8489,23000.0
2008-04-17 13:10:00,49.61,49.63,49.5,49.58,30300.0,32.8489,32.8621,32.776,32.829,30300.0
2008-04-17 13:15:00,49.58,49.6,49.52,49.54,15600.0,32.829,32.8422,32.7893,32.8025,15600.0
2008-04-17 13:20:00,49.55,49.63,49.52,49.6,19000.0,32.8091,32.8621,32.7893,32.8422,19000.0
2008-04-17 13:25:00,49.6,49.63,49.59,49.63,19700.0,32.8422,32.8621,32.8356,32.8621,19700.0
2008-04-17 13:30:00,49.62,49.69,49.61,49.69,16100.0,32.8555,32.9018,32.8489,32.9018,16100.0
2008-04-17 13:35:00,49.68,49.74,49.61,49.73,20000.0,32.8952,32.9349,32.8489,32.9283,20000.0
2008-04-17 13:40:00,49.72,49.74,49.63,49.69,33300.0,32.9217,32.9349,32.8621,32.9018,33300.0
2008-04-17 13:45:00,49.69,49.78,49.68,49.77,23700.0,32.9018,32.9614,32.8952,32.9548,23700.0
2008-04-17 13:50:00,49.76,49.8,49.63,49.73,25300.0,32.9482,32.9747,32.8621,32.9283,25300.0
2008-04-17 13:55:00,49.69,49.73,49.65,49.69,14600.0,32.9018,32.9283,32.8754,32.9018,14600.0
2008-04-17 14:00:00,49.69,49.7,49.65,49.67,16000.0,32.9018,32.9085,32.8754,32.8886,16000.0
2008-04-17 14:05:00,49.67,49.7,49.64,49.67,24600.0,32.8886,32.9085,32.8687,32.8886,24600.0
2008-04-17 14:10:00,49.67,49.67,49.56,49.65,20300.0,32.8886,32.8886,32.8158,32.8754,20300.0
2008-04-17 14:15:00,49.65,49.65,49.55,49.59,20800.0,32.8754,32.8754,32.8091,32.8356,20800.0
2008-04-17 14:20:00,49.57,49.61,49.52,49.61,17100.0,32.8224,32.8489,32.7893,32.8489,17100.0
2008-04-17 14:25:00,49.59,49.65,49.59,49.65,23600.0,32.8356,32.8754,32.8356,32.8754,23600.0
2008-04-17 14:30:00,49.65,49.74,49.65,49.66,37400.0,32.8754,32.9349,32.8754,32.882,37400.0
2008-04-17 14:35:00,49.66,49.77,49.61,49.77,25700.0,32.882,32.9548,32.8489,32.9548,25700.0
2008-04-17 14:40:00,49.76,49.77,49.72,49.73,14900.0,32.9482,32.9548,32.9217,32.9283,14900.0
2008-04-17 14:45:00,49.73,49.73,49.67,49.68,23700.0,32.9283,32.9283,32.8886,32.8952,23700.0
2008-04-17 14:50:00,49.67,49.7,49.61,49.63,16000.0,32.8886,32.9085,32.8489,32.8621,16000.0
2008-04-17 14:55:00,49.64,49.64,49.54,49.55,16000.0,32.8687,32.8687,32.8025,32.8091,16000.0
2008-04-17 15:00:00,49.57,49.59,49.5,49.52,26600.0,32.8224,32.8356,32.776,32.7893,26600.0
2008-04-17 15:05:00,49.52,49.68,49.52,49.62,27000.0,32.7893,32.8952,32.7893,32.8555,27000.0
2008-04-17 15:10:00,49.61,49.68,49.61,49.67,21700.0,32.8489,32.8952,32.8489,32.8886,21700.0
2008-04-17 15:15:00,49.65,49.73,49.65,49.68,30200.0,32.8754,32.9283,32.8754,32.8952,30200.0
2008-04-17 15:20:00,49.67,49.7,49.61,49.67,41400.0,32.8886,32.9085,32.8489,32.8886,41400.0
2008-04-17 15:25:00,49.66,49.69,49.65,49.66,31900.0,32.882,32.9018,32.8754,32.882,31900.0
2008-04-17 15:30:00,49.66,49.83,49.66,49.83,67000.0,32.882,32.9945,32.882,32.9945,67000.0
2008-04-17 15:35:00,49.82,49.93,49.81,49.88,64200.0,32.9879,33.0608,32.9813,33.0276,64200.0
2008-04-17 15:40:00,49.89,49.92,49.85,49.87,87000.0,33.0343,33.0541,33.0078,33.021,87000.0
2008-04-17 15:45:00,49.86,49.88,49.83,49.85,75800.0,33.0144,33.0276,32.9945,33.0078,75800.0
2008-04-17 15:50:00,49.85,49.86,49.78,49.81,61400.0,33.0078,33.0144,32.9614,32.9813,61400.0
2008-04-17 15:55:00,49.81,49.81,49.63,49.64,100600.0,32.9813,32.9813,32.8621,32.8687,100600.0
2008-04-18 09:30:00,49.86,51.0,49.86,50.93,373300.0,33.0144,33.7692,33.0144,33.7229,373300.0
2008-04-18 09:35:00,50.93,51.13,50.73,50.82,37000.0,33.7229,33.8553,33.5905,33.6501,37000.0
2008-04-18 09:40:00,50.83,51.09,50.82,51.06,44800.0,33.6567,33.8288,33.6501,33.809,44800.0
2008-04-18 09:45:00,51.06,51.07,50.85,50.85,69500.0,33.809,33.8156,33.6699,33.6699,69500.0
2008-04-18 09:50:00,50.83,50.85,50.58,50.67,32800.0,33.6567,33.6699,33.4911,33.5507,32800.0
2008-04-18 09:55:00,50.66,50.7,50.56,50.56,24300.0,33.5441,33.5706,33.4779,33.4779,24300.0
2008-04-18 10:00:00,50.56,50.85,50.53,50.85,64100.0,33.4779,33.6699,33.458,33.6699,64100.0
2008-04-18 10:05:00,50.86,50.86,50.76,50.76,22200.0,33.6765,33.6765,33.6103,33.6103,22200.0
2008-04-18 10:10:00,50.77,50.86,50.75,50.77,17600.0,33.617,33.6765,33.6037,33.617,17600.0
2008-04-18 10:15:00,50.75,50.78,50.67,50.75,22100.0,33.6037,33.6236,33.5507,33.6037,22100.0
2008-04-18 10:20:00,50.75,50.84,50.75,50.8,14900.0,33.6037,33.6633,33.6037,33.6368,14900.0
2008-04-18 10:25:00,50.81,50.86,50.6,50.62,15700.0,33.6434,33.6765,33.5044,33.5176,15700.0
2008-04-18 10:30:00,50.63,50.91,50.63,50.9,37700.0,33.5243,33.7097,33.5243,33.703,37700.0
2008-04-18 10:35:00,50.89,50.91,50.84,50.88,19400.0,33.6964,33.7097,33.6633,33.6898,19400.0
2008-04-18 10:40:00,50.88,50.95,50.85,50.95,16300.0,33.6898,33.7361,33.6699,33.7361,16300.0
2008-04-18 10:45:00,50.94,50.99,50.83,50.88,48900.0,33.7295,33.7626,33.6567,33.6898,48900.0
2008-04-18 10:50:00,50.87,50.9,50.58,50.62,37900.0,33.6832,33.703,33.4911,33.5176,37900.0
2008-04-18 10:55:00,50.61,50.69,50.57,50.68,17000.0,33.511,33.564,33.4845,33.5574,17000.0
2008-04-18 11:00:00,50.68,50.75,50.6,50.68,26500.0,33.5574,33.6037,33.5044,33.5574,26500.0
2008-04-18 11:05:00,50.68,50.7,50.46,50.48,35600.0,33.5574,33.5706,33.4117,33.4249,35600.0
2008-04-18 11:10:00,50.47,50.51,50.3,50.3,46100.0,33.4183,33.4448,33.3057,33.3057,46100.0
2008-04-18 11:15:00,50.32,50.33,50.21,50.21,19700.0,33.319,33.3256,33.2462,33.2462,19700.0
2008-04-18 11:20:00,50.21,50.33,50.21,50.32,17600.0,33.2462,33.3256,33.2462,33.319,17600.0
2008-04-18 11:25:00,50.32,50.45,50.31,50.43,13800.0,33.319,33.4051,33.3124,33.3918,13800.0
2008-04-18 11:30:00,50.44,50.48,50.34,50.34,12100.0,33.3984,33.4249,33.3322,33.3322,12100.0
2008-04-18 11:35:00,50.34,50.34,50.26,50.28,39600.0,33.3322,33.3322,33.2793,33.2925,39600.0
2008-04-18 11:40:00,50.27,50.37,50.26,50.33,19600.0,33.2859,33.3521,33.2793,33.3256,19600.0
2008-04-18 11:45:00,50.32,50.42,50.32,50.34,12600.0,33.319,33.3852,33.319,33.3322,12600.0
2008-04-18 11:50:00,50.33,50.33,50.27,50.3,22400.0,33.3256,33.3256,33.2859,33.3057,22400.0
2008-04-18 11:55:00,50.32,50.47,50.31,50.43,24600.0,33.319,33.4183,33.3124,33.3918,24600.0
2008-04-18 12:00:00,50.43,50.46,50.37,50.41,19800.0,33.3918,33.4117,33.3521,33.3786,19800.0
2008-04-18 12:05:00,50.42,50.54,50.42,50.47,17500.0,33.3852,33.4647,33.3852,33.4183,17500.0
2008-04-18 12:10:00,50.46,50.47,50.38,50.42,10900.0,33.4117,33.4183,33.3587,33.3852,10900.0
2008-04-18 12:15:00,50.42,50.57,50.42,50.57,16000.0,33.3852,33.4845,33.3852,33.4845,16000.0
2008-04-18 12:20:00,50.56,50.58,50.34,50.41,50500.0,33.4779,33.4911,33.3322,33.3786,50500.0
2008-04-18 12:25:00,50.41,50.6,50.4,50.55,21400.0,33.3786,33.5044,33.372,33.4713,21400.0
2008-04-18 12:30:00,50.54,50.62,50.53,50.57,6800.0,33.4647,33.5176,33.458,33.4845,6800.0
2008-04-18 12:35:00,50.56,50.56,50.44,50.51,8500.0,33.4779,33.4779,33.3984,33.4448,8500.0
2008-04-18 12:40:00,50.5,50.53,50.45,50.46,9800.0,33.4382,33.458,33.4051,33.4117,9800.0
2008-04-18 12:45:00,50.47,50.52,50.46,50.49,10500.0,33.4183,33.4514,33.4117,33.4316,10500.0
2008-04-18 12:50:00,50.49,50.5,50.45,50.45,7700.0,33.4316,33.4382,33.4051,33.4051,7700.0
2008-04-18 12:55:00,50.45,50.46,50.38,50.38,7100.0,33.4051,33.4117,33.3587,33.3587,7100.0
2008-04-18 13:00:00,50.38,50.42,50.35,50.4,23100.0,33.3587,33.3852,33.3389,33.372,23100.0
2008-04-18 13:05:00,50.4,50.48,50.34,50.42,13800.0,33.372,33.4249,33.3322,33.3852,13800.0
2008-04-18 13:10:00,50.41,50.53,50.4,50.5,11400.0,33.3786,33.458,33.372,33.4382,11400.0
2008-04-18 13:15:00,50.48,50.51,50.37,50.41,12300.0,33.4249,33.4448,33.3521,33.3786,12300.0
2008-04-18 13:20:00,50.41,50.49,50.39,50.47,6900.0,33.3786,33.4316,33.3653,33.4183,6900.0
2008-04-18 13:25:00,50.49,50.53,50.49,50.51,8700.0,33.4316,33.458,33.4316,33.4448,8700.0
2008-04-18 13:30:00,50.5,50.58,50.5,50.53,8400.0,33.4382,33.4911,33.4382,33.458,8400.0
2008-04-18 13:35:00,50.53,50.55,50.48,50.49,10700.0,33.458,33.4713,33.4249,33.4316,10700.0
2008-04-18 13:40:00,50.49,50.57,50.47,50.54,8000.0,33.4316,33.4845,33.4183,33.4647,8000.0
2008-04-18 13:45:00,50.56,50.59,50.55,50.57,9600.0,33.4779,33.4978,33.4713,33.4845,9600.0
2008-04-18 13:50:00,50.56,50.57,50.45,50.55,17300.0,33.4779,33.4845,33.4051,33.4713,17300.0
2008-04-18 13:55:00,50.56,50.64,50.56,50.64,13700.0,33.4779,33.5309,33.4779,33.5309,13700.0
2008-04-18 14:00:00,50.63,50.63,50.5,50.51,18700.0,33.5243,33.5243,33.4382,33.4448,18700.0
2008-04-18 14:05:00,50.51,50.63,50.47,50.47,21700.0,33.4448,33.5243,33.4183,33.4183,21700.0
2008-04-18 14:10:00,50.47,50.51,50.44,50.5,17600.0,33.4183,33.4448,33.3984,33.4382,17600.0
2008-04-18 14:15:00,50.51,50.51,50.44,50.49,19600.0,33.4448,33.4448,33.3984,33.4316,19600.0
2008-04-18 14:20:00,50.5,50.53,50.44,50.46,17700.0,33.4382,33.458,33.3984,33.4117,17700.0
2008-04-18 14:25:00,50.46,50.47,50.33,50.33,28000.0,33.4117,33.4183,33.3256,33.3256,28000.0
2008-04-18 14:30:00,50.36,50.38,50.3,50.36,18200.0,33.3455,33.3587,33.3057,33.3455,18200.0
2008-04-18 14:35:00,50.37,50.4,50.34,50.4,22400.0,33.3521,33.372,33.3322,33.372,22400.0
2008-04-18 14:40:00,50.41,50.51,50.41,50.45,12500.0,33.3786,33.4448,33.3786,33.4051,12500.0
2008-04-18 14:45:00,50.47,50.48,50.43,50.44,11400.0,33.4183,33.4249,33.3918,33.3984,11400.0
2008-04-18 14:50:00,50.45,50.49,50.43,50.43,11600.0,33.4051,33.4316,33.3918,33.3918,11600.0
2008-04-18 14:55:00,50.41,50.43,50.37,50.39,9000.0,33.3786,33.3918,33.3521,33.3653,9000.0
2008-04-18 15:00:00,50.38,50.4,50.24,50.28,22000.0,33.3587,33.372,33.266,33.2925,22000.0
2008-04-18 15:05:00,50.29,50.31,50.25,50.29,10600.0,33.2991,33.3124,33.2726,33.2991,10600.0
2008-04-18 15:10:00,50.3,50.33,50.27,50.32,10900.0,33.3057,33.3256,33.2859,33.319,10900.0
2008-04-18 15:15:00,50.31,50.34,50.2,50.2,19200.0,33.3124,33.3322,33.2395,33.2395,19200.0
2008-04-18 15:20:00,50.21,50.21,50.08,50.1,19500.0,33.2462,33.2462,33.1601,33.1733,19500.0
2008-04-18 15:25:00,50.08,50.08,50.01,50.07,24500.0,33.1601,33.1601,33.1137,33.1535,24500.0
2008-04-18 15:30:00,50.05,50.36,50.05,50.36,58100.0,33.1402,33.3455,33.1402,33.3455,58100.0
2008-04-18 15:35:00,50.37,50.4,50.26,50.38,41500.0,33.3521,33.372,33.2793,33.3587,41500.0
2008-04-18 15:40:00,50.38,50.42,50.33,50.33,37800.0,33.3587,33.3852,33.3256,33.3256,37800.0
2008-04-18 15:45:00,50.33,50.34,50.15,50.15,40200.0,33.3256,33.3322,33.2064,33.2064,40200.0
2008-04-18 15:50:00,50.15,50.29,50.15,50.24,57700.0,33.2064,33.2991,33.2064,33.266,57700.0
2008-04-18 15:55:00,50.26,50.36,50.23,50.34,94900.0,33.2793,33.3455,33.2594,33.3322,94900.0
2008-04-21 09:30:00,49.94,49.94,49.76,49.88,18600.0,33.0674,33.0674,32.9482,33.0276,18600.0
2008-04-21 09:35:00,49.88,49.94,49.79,49.81,14300.0,33.0276,33.0674,32.9681,32.9813,14300.0
2008-04-21 09:40:00,49.82,49.82,49.63,49.79,22900.0,32.9879,32.9879,32.8621,32.9681,22900.0
2008-04-21 09:45:00,49.82,49.92,49.69,49.88,14900.0,32.9879,33.0541,32.9018,33.0276,14900.0
2008-04-21 09:50:00,49.91,49.95,49.85,49.87,16000.0,33.0475,33.074,33.0078,33.021,16000.0
2008-04-21 09:55:00,49.87,49.87,49.55,49.63,28300.0,33.021,33.021,32.8091,32.8621,28300.0
2008-04-21 10:00:00,49.63,49.64,49.56,49.56,22800.0,32.8621,32.8687,32.8158,32.8158,22800.0
2008-04-21 10:05:00,49.56,49.64,49.43,49.57,22800.0,32.8158,32.8687,32.7297,32.8224,22800.0
2008-04-21 10:10:00,49.57,49.66,49.52,49.56,11100.0,32.8224,32.882,32.7893,32.8158,11100.0
2008-04-21 10:15:00,49.57,49.57,49.35,49.35,20800.0,32.8224,32.8224,32.6767,32.6767,20800.0
2008-04-21 10:20:00,49.35,49.47,49.35,49.47,9600.0,32.6767,32.7562,32.6767,32.7562,9600.0
2008-04-21 10:25:00,49.51,49.51,49.41,49.42,9900.0,32.7827,32.7827,32.7164,32.7231,9900.0
2008-04-21 10:30:00,49.44,49.51,49.38,49.48,9000.0,32.7363,32.7827,32.6966,32.7628,9000.0
2008-04-21 10:35:00,49.5,49.57,49.46,49.53,16500.0,32.776,32.8224,32.7495,32.7959,16500.0
2008-04-21 10:40:00,49.53,49.58,49.52,49.56,9500.0,32.7959,32.829,32.7893,32.8158,9500.0
2008-04-21 10:45:00,49.54,49.55,49.43,49.49,15000.0,32.8025,32.8091,32.7297,32.7694,15000.0
2008-04-21 10:50:00,49.49,49.65,49.49,49.53,15600.0,32.7694,32.8754,32.7694,32.7959,15600.0
2008-04-21 10:55:00,49.53,49.55,49.48,49.52,10500.0,32.7959,32.8091,32.7628,32.7893,10500.0
2008-04-21 11:00:00,49.51,49.61,49.48,49.57,10100.0,32.7827,32.8489,32.7628,32.8224,10100.0
2008-04-21 11:05:00,49.55,49.71,49.54,49.7,11900.0,32.8091,32.9151,32.8025,32.9085,11900.0
2008-04-21 11:10:00,49.68,49.83,49.67,49.83,10600.0,32.8952,32.9945,32.8886,32.9945,10600.0
2008-04-21 11:15:00,49.83,49.83,49.77,49.83,6900.0,32.9945,32.9945,32.9548,32.9945,6900.0
2008-04-21 11:20:00,49.83,49.95,49.83,49.93,23300.0,32.9945,33.074,32.9945,33.0608,23300.0
2008-04-21 11:25:00,49.93,49.93,49.83,49.85,16100.0,33.0608,33.0608,32.9945,33.0078,16100.0
2008-04-21 11:30:00,49.86,49.87,49.77,49.86,29000.0,33.0144,33.021,32.9548,33.0144,29000.0
2008-04-21 11:35:00,49.86,49.9,49.82,49.88,10700.0,33.0144,33.0409,32.9879,33.0276,10700.0
2008-04-21 11:40:00,49.87,49.89,49.84,49.84,18900.0,33.021,33.0343,33.0012,33.0012,18900.0
2008-04-21 11:45:00,49.83,49.85,49.76,49.8,11100.0,32.9945,33.0078,32.9482,32.9747,11100.0
2008-04-21 11:50:00,49.79,49.82,49.75,49.77,12400.0,32.9681,32.9879,32.9416,32.9548,12400.0
2008-04-21 11:55:00,49.78,49.82,49.76,49.77,14500.0,32.9614,32.9879,32.9482,32.9548,14500.0
2008-04-21 12:00:00,49.77,49.82,49.74,49.77,13400.0,32.9548,32.9879,32.9349,32.9548,13400.0
2008-04-21 12:05:00,49.77,49.81,49.68,49.68,5800.0,32.9548,32.9813,32.8952,32.8952,5800.0
2008-04-21 12:10:00,49.68,49.7,49.64,49.67,9400.0,32.8952,32.9085,32.8687,32.8886,9400.0
2008-04-21 12:15:00,49.67,49.68,49.64,49.66,6000.0,32.8886,32.8952,32.8687,32.882,6000.0
2008-04-21 12:20:00,49.66,49.73,49.66,49.72,8900.0,32.882,32.9283,32.882,32.9217,8900.0
2008-04-21 12:25:00,49.73,49.73,49.64,49.67,15600.0,32.9283,32.9283,32.8687,32.8886,15600.0
2008-04-21 12:30:00,49.66,49.67,49.62,49.64,4600.0,32.882,32.8886,32.8555,32.8687,4600.0
2008-04-21 12:35:00,49.62,49.64,49.55,49.63,10000.0,32.8555,32.8687,32.8091,32.8621,10000.0
2008-04-21 12:40:00,49.62,49.68,49.62,49.64,8600.0,32.8555,32.8952,32.8555,32.8687,8600.0
2008-04-21 12:45:00,49.64,49.69,49.61,49.61,26900.0,32.8687,32.9018,32.8489,32.8489,26900.0
2008-04-21 12:50:00,49.62,49.66,49.59,49.66,8800.0,32.8555,32.882,32.8356,32.882,8800.0
2008-04-21 12:55:00,49.64,49.65,49.54,49.56,13300.0,32.8687,32.8754,32.8025,32.8158,13300.0
2008-04-21 13:00:00,49.56,49.59,49.52,49.56,8900.0,32.8158,32.8356,32.7893,32.8158,8900.0
2008-04-21 13:05:00,49.56,49.61,49.55,49.57,6600.0,32.8158,32.8489,32.8091,32.8224,6600.0
2008-04-21 13:10:00,49.59,49.59,49.52,49.53,7500.0,32.8356,32.8356,32.7893,32.7959,7500.0
2008-04-21 13:15:00,49.5,49.52,49.45,49.46,10700.0,32.776,32.7893,32.7429,32.7495,10700.0
2008-04-21 13:20:00,49.45,49.46,49.43,49.44,7000.0,32.7429,32.7495,32.7297,32.7363,7000.0
2008-04-21 13:25:00,49.44,49.46,49.4,49.4,7000.0,32.7363,32.7495,32.7098,32.7098,7000.0
2008-04-21 13:30:00,49.39,49.41,49.37,49.38,4400.0,32.7032,32.7164,32.69,32.6966,4400.0
2008-04-21 13:35:00,49.37,49.38,49.32,49.36,13700.0,32.69,32.6966,32.6568,32.6833,13700.0
2008-04-21 13:40:00,49.35,49.36,49.25,49.25,10800.0,32.6767,32.6833,32.6105,32.6105,10800.0
2008-04-21 13:45:00,49.26,49.28,49.22,49.26,12100.0,32.6171,32.6304,32.5906,32.6171,12100.0
2008-04-21 13:50:00,49.25,49.27,49.23,49.24,15600.0,32.6105,32.6237,32.5973,32.6039,15600.0
2008-04-21 13:55:00,49.27,49.33,49.24,49.29,13400.0,32.6237,32.6635,32.6039,32.637,13400.0
2008-04-21 14:00:00,49.28,49.3,49.19,49.21,14100.0,32.6304,32.6436,32.5708,32.584,14100.0
2008-04-21 14:05:00,49.23,49.27,49.21,49.21,39200.0,32.5973,32.6237,32.584,32.584,39200.0
2008-04-21 14:10:00,49.21,49.28,49.18,49.18,16100.0,32.584,32.6304,32.5641,32.5641,16100.0
2008-04-21 14:15:00,49.19,49.26,49.19,49.24,13700.0,32.5708,32.6171,32.5708,32.6039,13700.0
2008-04-21 14:20:00,49.25,49.25,49.12,49.17,19500.0,32.6105,32.6105,32.5244,32.5575,19500.0
2008-04-21 14:25:00,49.16,49.22,49.16,49.2,5000.0,32.5509,32.5906,32.5509,32.5774,5000.0
2008-04-21 14:30:00,49.22,49.27,49.18,49.18,33700.0,32.5906,32.6237,32.5641,32.5641,33700.0
2008-04-21 14:35:00,49.2,49.25,49.16,49.18,16200.0,32.5774,32.6105,32.5509,32.5641,16200.0
2008-04-21 14:40:00,49.19,49.21,49.15,49.2,12300.0,32.5708,32.584,32.5443,32.5774,12300.0
2008-04-21 14:45:00,49.2,49.32,49.19,49.24,39700.0,32.5774,32.6568,32.5708,32.6039,39700.0
2008-04-21 14:50:00,49.23,49.25,49.2,49.24,24400.0,32.5973,32.6105,32.5774,32.6039,24400.0
2008-04-21 14:55:00,49.24,49.27,49.17,49.21,13600.0,32.6039,32.6237,32.5575,32.584,13600.0
2008-04-21 15:00:00,49.24,49.3,49.23,49.24,29100.0,32.6039,32.6436,32.5973,32.6039,29100.0
2008-04-21 15:05:00,49.23,49.26,49.17,49.18,17500.0,32.5973,32.6171,32.5575,32.5641,17500.0
2008-04-21 15:10:00,49.21,49.24,49.15,49.15,19400.0,32.584,32.6039,32.5443,32.5443,19400.0
2008-04-21 15:15:00,49.16,49.24,49.16,49.22,13500.0,32.5509,32.6039,32.5509,32.5906,13500.0
2008-04-21 15:20:00,49.25,49.25,49.17,49.23,16400.0,32.6105,32.6105,32.5575,32.5973,16400.0
2008-04-21 15:25:00,49.24,49.24,49.15,49.17,17200.0,32.6039,32.6039,32.5443,32.5575,17200.0
2008-04-21 15:30:00,49.18,49.18,49.1,49.15,28800.0,32.5641,32.5641,32.5112,32.5443,28800.0
2008-04-21 15:35:00,49.16,49.22,49.11,49.2,40500.0,32.5509,32.5906,32.5178,32.5774,40500.0
2008-04-21 15:40:00,49.21,49.23,49.19,49.19,30400.0,32.584,32.5973,32.5708,32.5708,30400.0
2008-04-21 15:45:00,49.21,49.38,49.2,49.35,58900.0,32.584,32.6966,32.5774,32.6767,58900.0
2008-04-21 15:50:00,49.35,49.35,49.24,49.26,59800.0,32.6767,32.6767,32.6039,32.6171,59800.0
2008-04-21 15:55:00,49.26,49.38,49.24,49.27,109200.0,32.6171,32.6966,32.6039,32.6237,109200.0
2008-04-22 09:30:00,49.07,49.07,48.78,48.97,34700.0,32.4913,32.4913,32.2993,32.4251,34700.0
2008-04-22 09:35:00,48.94,49.07,48.73,49.0,29700.0,32.4052,32.4913,32.2662,32.445,29700.0
2008-04-22 09:40:00,48.98,49.01,48.73,48.83,23800.0,32.4317,32.4516,32.2662,32.3324,23800.0
2008-04-22 09:45:00,48.82,48.97,48.62,48.62,28100.0,32.3258,32.4251,32.1933,32.1933,28100.0
2008-04-22 09:50:00,48.63,48.96,48.61,48.9,33400.0,32.2,32.4185,32.1867,32.3787,33400.0
2008-04-22 09:55:00,48.87,48.95,48.84,48.87,24700.0,32.3589,32.4119,32.339,32.3589,24700.0
2008-04-22 10:00:00,48.85,49.22,48.82,49.21,57100.0,32.3456,32.5906,32.3258,32.584,57100.0
2008-04-22 10:05:00,49.2,49.23,49.02,49.12,30100.0,32.5774,32.5973,32.4582,32.5244,30100.0
2008-04-22 10:10:00,49.12,49.19,49.03,49.17,26500.0,32.5244,32.5708,32.4648,32.5575,26500.0
2008-04-22 10:15:00,49.17,49.18,49.0,49.0,18000.0,32.5575,32.5641,32.445,32.445,18000.0
2008-04-22 10:20:00,48.98,48.99,48.79,48.88,23300.0,32.4317,32.4383,32.3059,32.3655,23300.0
2008-04-22 10:25:00,48.85,48.85,48.68,48.71,18600.0,32.3456,32.3456,32.2331,32.2529,18600.0
2008-04-22 10:30:00,48.71,48.71,48.51,48.59,37700.0,32.2529,32.2529,32.1205,32.1735,37700.0
2008-04-22 10:35:00,48.59,48.69,48.54,48.6,23300.0,32.1735,32.2397,32.1404,32.1801,23300.0
2008-04-22 10:40:00,48.6,48.77,48.6,48.72,14800.0,32.1801,32.2927,32.1801,32.2596,14800.0
2008-04-22 10:45:00,48.72,48.81,48.72,48.79,20400.0,32.2596,32.3192,32.2596,32.3059,20400.0
2008-04-22 10:50:00,48.81,48.98,48.79,48.92,15500.0,32.3192,32.4317,32.3059,32.392,15500.0
2008-04-22 10:55:00,48.92,48.97,48.91,48.95,16500.0,32.392,32.4251,32.3854,32.4119,16500.0
2008-04-22 11:00:00,48.95,49.05,48.94,49.02,27900.0,32.4119,32.4781,32.4052,32.4582,27900.0
2008-04-22 11:05:00,49.01,49.02,48.92,48.95,22700.0,32.4516,32.4582,32.392,32.4119,22700.0
2008-04-22 11:10:00,48.93,48.96,48.85,48.86,16300.0,32.3986,32.4185,32.3456,32.3523,16300.0
2008-04-22 11:15:00,48.85,48.91,48.84,48.91,18200.0,32.3456,32.3854,32.339,32.3854,18200.0
2008-04-22 11:20:00,48.89,48.95,48.85,48.86,16900.0,32.3721,32.4119,32.3456,32.3523,16900.0
2008-04-22 11:25:00,48.85,49.01,48.82,48.87,26600.0,32.3456,32.4516,32.3258,32.3589,26600.0
2008-04-22 11:30:00,48.88,48.91,48.81,48.82,19800.0,32.3655,32.3854,32.3192,32.3258,19800.0
2008-04-22 11:35:00,48.8,48.87,48.8,48.81,25300.0,32.3125,32.3589,32.3125,32.3192,25300.0
2008-04-22 11:40:00,48.81,48.85,48.75,48.81,52500.0,32.3192,32.3456,32.2794,32.3192,52500.0
2008-04-22 11:45:00,48.81,48.9,48.73,48.74,31000.0,32.3192,32.3787,32.2662,32.2728,31000.0
2008-04-22 11:50:00,48.75,48.84,48.74,48.84,18600.0,32.2794,32.339,32.2728,32.339,18600.0
2008-04-22 11:55:00,48.82,48.86,48.76,48.8,20800.0,32.3258,32.3523,32.286,32.3125,20800.0
2008-04-22 12:00:00,48.8,48.89,48.8,48.81,17800.0,32.3125,32.3721,32.3125,32.3192,17800.0
2008-04-22 12:05:00,48.81,48.94,48.81,48.88,22400.0,32.3192,32.4052,32.3192,32.3655,22400.0
2008-04-22 12:10:00,48.88,48.91,48.75,48.81,31600.0,32.3655,32.3854,32.2794,32.3192,31600.0
2008-04-22 12:15:00,48.77,48.93,48.77,48.91,11200.0,32.2927,32.3986,32.2927,32.3854,11200.0
2008-04-22 12:20:00,48.9,48.9,48.79,48.81,93300.0,32.3787,32.3787,32.3059,32.3192,93300.0
2008-04-22 12:25:00,48.8,48.82,48.74,48.76,67500.0,32.3125,32.3258,32.2728,32.286,67500.0
2008-04-22 12:30:00,48.76,48.85,48.75,48.8,17400.0,32.286,32.3456,32.2794,32.3125,17400.0
2008-04-22 12:35:00,48.8,48.83,48.77,48.82,16300.0,32.3125,32.3324,32.2927,32.3258,16300.0
2008-04-22 12:40:00,48.81,48.83,48.8,48.81,12400.0,32.3192,32.3324,32.3125,32.3192,12400.0
2008-04-22 12:45:00,48.81,48.83,48.74,48.81,17200.0,32.3192,32.3324,32.2728,32.3192,17200.0
2008-04-22 12:50:00,48.8,48.83,48.71,48.76,25300.0,32.3125,32.3324,32.2529,32.286,25300.0
2008-04-22 12:55:00,48.75,48.76,48.67,48.71,28500.0,32.2794,32.286,32.2265,32.2529,28500.0
2008-04-22 13:00:00,48.72,48.77,48.68,48.76,24200.0,32.2596,32.2927,32.2331,32.286,24200.0
2008-04-22 13:05:00,48.75,48.82,48.72,48.78,17900.0,32.2794,32.3258,32.2596,32.2993,17900.0
2008-04-22 13:10:00,48.75,48.78,48.72,48.76,9500.0,32.2794,32.2993,32.2596,32.286,9500.0
2008-04-22 13:15:00,48.74,48.77,48.72,48.73,5800.0,32.2728,32.2927,32.2596,32.2662,5800.0
2008-04-22 13:20:00,48.73,48.77,48.72,48.72,22300.0,32.2662,32.2927,32.2596,32.2596,22300.0
2008-04-22 13:25:00,48.72,48.74,48.7,48.73,6700.0,32.2596,32.2728,32.2463,32.2662,6700.0
2008-04-22 13:30:00,48.73,48.75,48.72,48.72,6600.0,32.2662,32.2794,32.2596,32.2596,6600.0
2008-04-22 13:35:00,48.72,48.76,48.72,48.75,10100.0,32.2596,32.286,32.2596,32.2794,10100.0
2008-04-22 13:40:00,48.74,48.76,48.7,48.74,12900.0,32.2728,32.286,32.2463,32.2728,12900.0
2008-04-22 13:45:00,48.73,48.74,48.71,48.74,14800.0,32.2662,32.2728,32.2529,32.2728,14800.0
2008-04-22 13:50:00,48.73,48.8,48.73,48.78,16900.0,32.2662,32.3125,32.2662,32.2993,16900.0
2008-04-22 13:55:00,48.78,48.82,48.75,48.76,16800.0,32.2993,32.3258,32.2794,32.286,16800.0
2008-04-22 14:00:00,48.76,48.76,48.66,48.71,13700.0,32.286,32.286,32.2198,32.2529,13700.0
2008-04-22 14:05:00,48.71,48.75,48.69,48.73,11900.0,32.2529,32.2794,32.2397,32.2662,11900.0
2008-04-22 14:10:00,48.72,48.79,48.67,48.73,19400.0,32.2596,32.3059,32.2265,32.2662,19400.0
2008-04-22 14:15:00,48.73,48.74,48.65,48.68,14100.0,32.2662,32.2728,32.2132,32.2331,14100.0
2008-04-22 14:20:00,48.68,48.75,48.68,48.74,18200.0,32.2331,32.2794,32.2331,32.2728,18200.0
2008-04-22 14:25:00,48.73,48.74,48.64,48.69,16700.0,32.2662,32.2728,32.2066,32.2397,16700.0
2008-04-22 14:30:00,48.7,48.74,48.66,48.71,12200.0,32.2463,32.2728,32.2198,32.2529,12200.0
2008-04-22 14:35:00,48.69,48.74,48.65,48.65,19000.0,32.2397,32.2728,32.2132,32.2132,19000.0
2008-04-22 14:40:00,48.65,48.69,48.57,48.6,19100.0,32.2132,32.2397,32.1602,32.1801,19100.0
2008-04-22 14:45:00,48.58,48.64,48.58,48.64,11900.0,32.1669,32.2066,32.1669,32.2066,11900.0
2008-04-22 14:50:00,48.63,48.68,48.59,48.6,13700.0,32.2,32.2331,32.1735,32.1801,13700.0
2008-04-22 14:55:00,48.6,48.67,48.57,48.65,14300.0,32.1801,32.2265,32.1602,32.2132,14300.0
2008-04-22 15:00:00,48.65,48.71,48.57,48.68,22100.0,32.2132,32.2529,32.1602,32.2331,22100.0
2008-04-22 15:05:00,48.68,48.81,48.67,48.7,32700.0,32.2331,32.3192,32.2265,32.2463,32700.0
2008-04-22 15:10:00,48.69,48.75,48.69,48.73,41900.0,32.2397,32.2794,32.2397,32.2662,41900.0
2008-04-22 15:15:00,48.71,48.74,48.66,48.66,27300.0,32.2529,32.2728,32.2198,32.2198,27300.0
2008-04-22 15:20:00,48.66,48.76,48.65,48.71,24000.0,32.2198,32.286,32.2132,32.2529,24000.0
2008-04-22 15:25:00,48.71,48.8,48.68,48.73,27000.0,32.2529,32.3125,32.2331,32.2662,27000.0
2008-04-22 15:30:00,48.72,48.75,48.69,48.7,38500.0,32.2596,32.2794,32.2397,32.2463,38500.0
2008-04-22 15:35:00,48.7,48.74,48.7,48.71,27000.0,32.2463,32.2728,32.2463,32.2529,27000.0
2008-04-22 15:40:00,48.71,48.71,48.61,48.66,47400.0,32.2529,32.2529,32.1867,32.2198,47400.0
2008-04-22 15:45:00,48.64,48.76,48.63,48.7,28200.0,32.2066,32.286,32.2,32.2463,28200.0
2008-04-22 15:50:00,48.71,48.83,48.69,48.76,54300.0,32.2529,32.3324,32.2397,32.286,54300.0
2008-04-22 15:55:00,48.75,48.85,48.73,48.85,83000.0,32.2794,32.3456,32.2662,32.3456,83000.0
2008-04-23 09:30:00,49.26,49.51,49.06,49.06,94300.0,32.6171,32.7827,32.4847,32.4847,94300.0
2008-04-23 09:35:00,49.08,49.15,48.73,48.77,93800.0,32.4979,32.5443,32.2662,32.2927,93800.0
2008-04-23 09:40:00,48.74,48.79,48.5,48.52,42500.0,32.2728,32.3059,32.1139,32.1271,42500.0
2008-04-23 09:45:00,48.52,48.64,48.32,48.58,57200.0,32.1271,32.2066,31.9947,32.1669,57200.0
2008-04-23 09:50:00,48.54,48.57,48.43,48.46,37800.0,32.1404,32.1602,32.0675,32.0874,37800.0
2008-04-23 09:55:00,48.44,48.52,48.39,48.51,30100.0,32.0742,32.1271,32.0411,32.1205,30100.0
2008-04-23 10:00:00,48.52,48.65,48.5,48.65,26500.0,32.1271,32.2132,32.1139,32.2132,26500.0
2008-04-23 10:05:00,48.64,48.82,48.63,48.73,37600.0,32.2066,32.3258,32.2,32.2662,37600.0
2008-04-23 10:10:00,48.75,48.82,48.73,48.82,22500.0,32.2794,32.3258,32.2662,32.3258,22500.0
2008-04-23 10:15:00,48.82,48.86,48.77,48.82,18900.0,32.3258,32.3523,32.2927,32.3258,18900.0
2008-04-23 10:20:00,48.82,48.94,48.74,48.76,32900.0,32.3258,32.4052,32.2728,32.286,32900.0
2008-04-23 10:25:00,48.77,48.85,48.67,48.81,22000.0,32.2927,32.3456,32.2265,32.3192,22000.0
2008-04-23 10:30:00,48.79,48.83,48.65,48.75,36200.0,32.3059,32.3324,32.2132,32.2794,36200.0
2008-04-23 10:35:00,48.75,48.83,48.68,48.83,38600.0,32.2794,32.3324,32.2331,32.3324,38600.0
2008-04-23 10:40:00,48.82,48.89,48.69,48.72,33200.0,32.3258,32.3721,32.2397,32.2596,33200.0
2008-04-23 10:45:00,48.72,48.84,48.69,48.82,22000.0,32.2596,32.339,32.2397,32.3258,22000.0
2008-04-23 10:50:00,48.82,48.95,48.8,48.93,21900.0,32.3258,32.4119,32.3125,32.3986,21900.0
2008-04-23 10:55:00,48.91,48.93,48.79,48.79,12800.0,32.3854,32.3986,32.3059,32.3059,12800.0
2008-04-23 11:00:00,48.76,48.8,48.69,48.75,15800.0,32.286,32.3125,32.2397,32.2794,15800.0
2008-04-23 11:05:00,48.76,48.8,48.66,48.69,18500.0,32.286,32.3125,32.2198,32.2397,18500.0
2008-04-23 11:10:00,48.69,48.72,48.64,48.68,16900.0,32.2397,32.2596,32.2066,32.2331,16900.0
2008-04-23 11:15:00,48.68,48.74,48.64,48.64,18200.0,32.2331,32.2728,32.2066,32.2066,18200.0
2008-04-23 11:20:00,48.64,48.67,48.5,48.54,36600.0,32.2066,32.2265,32.1139,32.1404,36600.0
2008-04-23 11:25:00,48.55,48.58,48.45,48.49,29900.0,32.147,32.1669,32.0808,32.1073,29900.0
2008-04-23 11:30:00,48.49,48.6,48.47,48.47,18500.0,32.1073,32.1801,32.094,32.094,18500.0
2008-04-23 11:35:00,48.47,48.53,48.47,48.53,13800.0,32.094,32.1338,32.094,32.1338,13800.0
2008-04-23 11:40:00,48.53,48.63,48.52,48.63,15600.0,32.1338,32.2,32.1271,32.2,15600.0
2008-04-23 11:45:00,48.61,48.71,48.61,48.68,31000.0,32.1867,32.2529,32.1867,32.2331,31000.0
2008-04-23 11:50:00,48.68,48.69,48.64,48.67,20900.0,32.2331,32.2397,32.2066,32.2265,20900.0
2008-04-23 11:55:00,48.67,48.68,48.44,48.56,40500.0,32.2265,32.2331,32.0742,32.1536,40500.0
2008-04-23 12:00:00,48.56,48.56,48.43,48.51,108300.0,32.1536,32.1536,32.0675,32.1205,108300.0
2008-04-23 12:05:00,48.51,48.55,48.47,48.49,14100.0,32.1205,32.147,32.094,32.1073,14100.0
2008-04-23 12:10:00,48.51,48.51,48.35,48.37,24800.0,32.1205,32.1205,32.0146,32.0278,24800.0
2008-04-23 12:15:00,48.38,48.4,48.27,48.29,33400.0,32.0344,32.0477,31.9616,31.9748,33400.0
2008-04-23 12:20:00,48.28,48.31,48.16,48.24,47900.0,31.9682,31.9881,31.8888,31.9417,47900.0
2008-04-23 12:25:00,48.22,48.37,48.22,48.35,15700.0,31.9285,32.0278,31.9285,32.0146,15700.0
2008-04-23 12:30:00,48.35,48.36,48.14,48.14,45800.0,32.0146,32.0212,31.8755,31.8755,45800.0
2008-04-23 12:35:00,48.1,48.21,47.95,48.21,51500.0,31.849,31.9219,31.7497,31.9219,51500.0
2008-04-23 12:40:00,48.2,48.21,48.14,48.19,8400.0,31.9152,31.9219,31.8755,31.9086,8400.0
2008-04-23 12:45:00,48.19,48.21,48.15,48.16,16700.0,31.9086,31.9219,31.8821,31.8888,16700.0
2008-04-23 12:50:00,48.16,48.32,48.16,48.29,10100.0,31.8888,31.9947,31.8888,31.9748,10100.0
2008-04-23 12:55:00,48.3,48.31,48.21,48.26,19800.0,31.9815,31.9881,31.9219,31.955,19800.0
2008-04-23 13:00:00,48.27,48.28,48.23,48.24,13300.0,31.9616,31.9682,31.9351,31.9417,13300.0
2008-04-23 13:05:00,48.25,48.3,48.25,48.28,15800.0,31.9484,31.9815,31.9484,31.9682,15800.0
2008-04-23 13:10:00,48.27,48.35,48.24,48.35,13200.0,31.9616,32.0146,31.9417,32.0146,13200.0
2008-04-23 13:15:00,48.34,48.37,48.32,48.36,12900.0,32.0079,32.0278,31.9947,32.0212,12900.0
2008-04-23 13:20:00,48.36,48.49,48.36,48.49,12200.0,32.0212,32.1073,32.0212,32.1073,12200.0
2008-04-23 13:25:00,48.49,48.49,48.38,48.38,21100.0,32.1073,32.1073,32.0344,32.0344,21100.0
2008-04-23 13:30:00,48.38,48.38,48.25,48.3,24500.0,32.0344,32.0344,31.9484,31.9815,24500.0
2008-04-23 13:35:00,48.3,48.33,48.25,48.29,15000.0,31.9815,32.0013,31.9484,31.9748,15000.0
2008-04-23 13:40:00,48.28,48.3,48.18,48.24,10100.0,31.9682,31.9815,31.902,31.9417,10100.0
2008-04-23 13:45:00,48.25,48.3,48.16,48.26,15700.0,31.9484,31.9815,31.8888,31.955,15700.0
2008-04-23 13:50:00,48.27,48.31,48.23,48.24,11100.0,31.9616,31.9881,31.9351,31.9417,11100.0
2008-04-23 13:55:00,48.24,48.28,48.19,48.22,11100.0,31.9417,31.9682,31.9086,31.9285,11100.0
2008-04-23 14:00:00,48.25,48.26,48.15,48.2,8900.0,31.9484,31.955,31.8821,31.9152,8900.0
2008-04-23 14:05:00,48.21,48.24,48.15,48.17,8300.0,31.9219,31.9417,31.8821,31.8954,8300.0
2008-04-23 14:10:00,48.18,48.27,48.18,48.24,17700.0,31.902,31.9616,31.902,31.9417,17700.0
2008-04-23 14:15:00,48.26,48.27,48.23,48.25,19700.0,31.955,31.9616,31.9351,31.9484,19700.0
2008-04-23 14:20:00,48.24,48.26,48.17,48.19,13900.0,31.9417,31.955,31.8954,31.9086,13900.0
2008-04-23 14:25:00,48.19,48.25,48.18,48.19,9700.0,31.9086,31.9484,31.902,31.9086,9700.0
2008-04-23 14:30:00,48.2,48.38,48.2,48.28,37600.0,31.9152,32.0344,31.9152,31.9682,37600.0
2008-04-23 14:35:00,48.27,48.34,48.17,48.17,29200.0,31.9616,32.0079,31.8954,31.8954,29200.0
2008-04-23 14:40:00,48.19,48.29,48.15,48.23,29200.0,31.9086,31.9748,31.8821,31.9351,29200.0
2008-04-23 14:45:00,48.23,48.3,48.19,48.25,26800.0,31.9351,31.9815,31.9086,31.9484,26800.0
2008-04-23 14:50:00,48.25,48.3,48.2,48.26,23200.0,31.9484,31.9815,31.9152,31.955,23200.0
2008-04-23 14:55:00,48.24,48.3,48.21,48.25,22800.0,31.9417,31.9815,31.9219,31.9484,22800.0
2008-04-23 15:00:00,48.24,48.34,48.21,48.32,24000.0,31.9417,32.0079,31.9219,31.9947,24000.0
2008-04-23 15:05:00,48.3,48.35,48.26,48.31,25400.0,31.9815,32.0146,31.955,31.9881,25400.0
2008-04-23 15:10:00,48.32,48.35,48.26,48.26,29100.0,31.9947,32.0146,31.955,31.955,29100.0
2008-04-23 15:15:00,48.26,48.3,48.24,48.29,17900.0,31.955,31.9815,31.9417,31.9748,17900.0
2008-04-23 15:20:00,48.29,48.36,48.24,48.32,35100.0,31.9748,32.0212,31.9417,31.9947,35100.0
2008-04-23 15:25:00,48.32,48.33,48.15,48.16,29800.0,31.9947,32.0013,31.8821,31.8888,29800.0
2008-04-23 15:30:00,48.18,48.2,48.16,48.2,14100.0,31.902,31.9152,31.8888,31.9152,14100.0
2008-04-23 15:35:00,48.21,48.23,48.08,48.21,48300.0,31.9219,31.9351,31.8358,31.9219,48300.0
2008-04-23 15:40:00,48.21,48.23,48.14,48.21,51300.0,31.9219,31.9351,31.8755,31.9219,51300.0
2008-04-23 15:45:00,48.21,48.22,48.11,48.14,62000.0,31.9219,31.9285,31.8557,31.8755,62000.0
2008-04-23 15:50:00,48.14,48.18,48.01,48.17,111600.0,31.8755,31.902,31.7894,31.8954,111600.0
2008-04-23 15:55:00,48.17,48.37,48.17,48.32,124800.0,31.8954,32.0278,31.8954,31.9947,124800.0
2008-04-24 09:30:00,50.28,50.28,48.54,49.09,34800.0,33.2925,33.2925,32.1404,32.5046,34800.0
2008-04-24 09:35:00,49.13,49.81,49.12,49.42,88000.0,32.531,32.9813,32.5244,32.7231,88000.0
2008-04-24 09:40:00,49.41,49.51,49.23,49.24,81900.0,32.7164,32.7827,32.5973,32.6039,81900.0
2008-04-24 09:45:00,49.23,49.56,49.17,49.28,126400.0,32.5973,32.8158,32.5575,32.6304,126400.0
2008-04-24 09:50:00,49.28,49.28,48.92,49.1,57000.0,32.6304,32.6304,32.392,32.5112,57000.0
2008-04-24 09:55:00,49.12,49.29,49.11,49.24,80200.0,32.5244,32.637,32.5178,32.6039,80200.0
2008-04-24 10:00:00,49.24,49.24,48.85,48.9,53100.0,32.6039,32.6039,32.3456,32.3787,53100.0
2008-04-24 10:05:00,48.9,49.0,48.87,48.93,37500.0,32.3787,32.445,32.3589,32.3986,37500.0
2008-04-24 10:10:00,48.9,49.27,48.9,49.1,52100.0,32.3787,32.6237,32.3787,32.5112,52100.0
2008-04-24 10:15:00,49.09,49.14,48.9,49.05,60800.0,32.5046,32.5377,32.3787,32.4781,60800.0
2008-04-24 10:20:00,49.07,49.13,48.98,49.09,41500.0,32.4913,32.531,32.4317,32.5046,41500.0
2008-04-24 10:25:00,49.09,49.13,48.94,48.97,48900.0,32.5046,32.531,32.4052,32.4251,48900.0
2008-04-24 10:30:00,48.97,48.99,48.74,48.75,42600.0,32.4251,32.4383,32.2728,32.2794,42600.0
2008-04-24 10:35:00,48.75,48.86,48.74,48.78,37500.0,32.2794,32.3523,32.2728,32.2993,37500.0
2008-04-24 10:40:00,48.78,48.98,48.75,48.88,29400.0,32.2993,32.4317,32.2794,32.3655,29400.0
2008-04-24 10:45:00,48.88,48.95,48.85,48.87,27900.0,32.3655,32.4119,32.3456,32.3589,27900.0
2008-04-24 10:50:00,48.88,48.88,48.67,48.73,49500.0,32.3655,32.3655,32.2265,32.2662,49500.0
2008-04-24 10:55:00,48.77,48.83,48.69,48.8,26400.0,32.2927,32.3324,32.2397,32.3125,26400.0
2008-04-24 11:00:00,48.78,48.87,48.78,48.86,30300.0,32.2993,32.3589,32.2993,32.3523,30300.0
2008-04-24 11:05:00,48.86,48.96,48.85,48.95,40600.0,32.3523,32.4185,32.3456,32.4119,40600.0
2008-04-24 11:10:00,48.97,48.99,48.86,48.96,36700.0,32.4251,32.4383,32.3523,32.4185,36700.0
2008-04-24 11:15:00,48.95,49.03,48.9,48.95,63400.0,32.4119,32.4648,32.3787,32.4119,63400.0
2008-04-24 11:20:00,48.93,49.05,48.9,49.0,73600.0,32.3986,32.4781,32.3787,32.445,73600.0
2008-04-24 11:25:00,49.01,49.1,48.95,49.1,26000.0,32.4516,32.5112,32.4119,32.5112,26000.0
2008-04-24 11:30:00,49.1,49.28,49.06,49.2,39900.0,32.5112,32.6304,32.4847,32.5774,39900.0
2008-04-24 11:35:00,49.17,49.31,49.17,49.31,109700.0,32.5575,32.6502,32.5575,32.6502,109700.0
2008-04-24 11:40:00,49.33,49.58,49.31,49.57,47400.0,32.6635,32.829,32.6502,32.8224,47400.0
2008-04-24 11:45:00,49.58,49.77,49.58,49.74,80700.0,32.829,32.9548,32.829,32.9349,80700.0
2008-04-24 11:50:00,49.74,49.84,49.7,49.77,99500.0,32.9349,33.0012,32.9085,32.9548,99500.0
2008-04-24 11:55:00,49.79,50.02,49.67,50.01,54800.0,32.9681,33.1203,32.8886,33.1137,54800.0
2008-04-24 12:00:00,49.97,50.08,49.95,50.06,42100.0,33.0872,33.1601,33.074,33.1468,42100.0
2008-04-24 12:05:00,50.06,50.29,50.0,50.18,48500.0,33.1468,33.2991,33.1071,33.2263,48500.0
2008-04-24 12:10:00,50.15,50.29,50.04,50.21,39400.0,33.2064,33.2991,33.1336,33.2462,39400.0
2008-04-24 12:15:00,50.23,50.4,50.11,50.16,108000.0,33.2594,33.372,33.1799,33.213,108000.0
2008-04-24 12:20:00,50.19,50.3,50.01,50.09,51200.0,33.2329,33.3057,33.1137,33.1667,51200.0
2008-04-24 12:25:00,50.15,50.29,49.98,50.08,19300.0,33.2064,33.2991,33.0939,33.1601,19300.0
2008-04-24 12:30:00,50.08,50.22,50.08,50.15,13500.0,33.1601,33.2528,33.1601,33.2064,13500.0
2008-04-24 12:35:00,50.15,50.42,50.14,50.42,21600.0,33.2064,33.3852,33.1998,33.3852,21600.0
2008-04-24 12:40:00,50.4,50.61,50.34,50.51,46700.0,33.372,33.511,33.3322,33.4448,46700.0
2008-04-24 12:45:00,50.49,50.61,50.49,50.53,18700.0,33.4316,33.511,33.4316,33.458,18700.0
2008-04-24 12:50:00,50.52,50.52,50.31,50.36,18400.0,33.4514,33.4514,33.3124,33.3455,18400.0
2008-04-24 12:55:00,50.38,50.49,50.33,50.42,26700.0,33.3587,33.4316,33.3256,33.3852,26700.0
2008-04-24 13:00:00,50.41,50.58,50.37,50.56,26400.0,33.3786,33.4911,33.3521,33.4779,26400.0
2008-04-24 13:05:00,50.56,50.63,50.5,50.55,40400.0,33.4779,33.5243,33.4382,33.4713,40400.0
2008-04-24 13:10:00,50.57,50.63,50.56,50.59,16300.0,33.4845,33.5243,33.4779,33.4978,16300.0
2008-04-24 13:15:00,50.6,50.7,50.6,50.64,16500.0,33.5044,33.5706,33.5044,33.5309,16500.0
2008-04-24 13:20:00,50.64,50.65,50.33,50.37,26100.0,33.5309,33.5375,33.3256,33.3521,26100.0
2008-04-24 13:25:00,50.36,50.44,50.29,50.3,26200.0,33.3455,33.3984,33.2991,33.3057,26200.0
2008-04-24 13:30:00,50.29,50.41,50.25,50.25,25900.0,33.2991,33.3786,33.2726,33.2726,25900.0
2008-04-24 13:35:00,50.28,50.33,50.2,50.28,16300.0,33.2925,33.3256,33.2395,33.2925,16300.0
2008-04-24 13:40:00,50.27,50.32,50.2,50.22,32500.0,33.2859,33.319,33.2395,33.2528,32500.0
2008-04-24 13:45:00,50.23,50.31,50.18,50.29,16800.0,33.2594,33.3124,33.2263,33.2991,16800.0
2008-04-24 13:50:00,50.29,50.31,50.17,50.27,21800.0,33.2991,33.3124,33.2197,33.2859,21800.0
2008-04-24 13:55:00,50.27,50.35,50.22,50.31,27100.0,33.2859,33.3389,33.2528,33.3124,27100.0
2008-04-24 14:00:00,50.3,50.35,50.22,50.33,23700.0,33.3057,33.3389,33.2528,33.3256,23700.0
2008-04-24 14:05:00,50.34,50.38,50.25,50.31,34400.0,33.3322,33.3587,33.2726,33.3124,34400.0
2008-04-24 14:10:00,50.31,50.38,50.24,50.35,31100.0,33.3124,33.3587,33.266,33.3389,31100.0
2008-04-24 14:15:00,50.34,50.52,50.34,50.41,22000.0,33.3322,33.4514,33.3322,33.3786,22000.0
2008-04-24 14:20:00,50.43,50.44,50.32,50.35,23100.0,33.3918,33.3984,33.319,33.3389,23100.0
2008-04-24 14:25:00,50.36,50.37,50.25,50.33,21000.0,33.3455,33.3521,33.2726,33.3256,21000.0
2008-04-24 14:30:00,50.35,50.39,50.26,50.36,19100.0,33.3389,33.3653,33.2793,33.3455,19100.0
2008-04-24 14:35:00,50.36,50.39,50.23,50.29,32800.0,33.3455,33.3653,33.2594,33.2991,32800.0
2008-04-24 14:40:00,50.28,50.36,50.19,50.31,31300.0,33.2925,33.3455,33.2329,33.3124,31300.0
2008-04-24 14:45:00,50.32,50.48,50.3,50.34,19000.0,33.319,33.4249,33.3057,33.3322,19000.0
2008-04-24 14:50:00,50.33,50.42,50.26,50.42,20000.0,33.3256,33.3852,33.2793,33.3852,20000.0
2008-04-24 14:55:00,50.4,50.43,50.31,50.37,19300.0,33.372,33.3918,33.3124,33.3521,19300.0
2008-04-24 15:00:00,50.36,50.47,50.31,50.42,24000.0,33.3455,33.4183,33.3124,33.3852,24000.0
2008-04-24 15:05:00,50.42,50.57,50.42,50.51,25700.0,33.3852,33.4845,33.3852,33.4448,25700.0
2008-04-24 15:10:00,50.49,50.61,50.42,50.54,32900.0,33.4316,33.511,33.3852,33.4647,32900.0
2008-04-24 15:15:00,50.53,50.53,50.37,50.49,55000.0,33.458,33.458,33.3521,33.4316,55000.0
2008-04-24 15:20:00,50.49,50.61,50.46,50.52,62100.0,33.4316,33.511,33.4117,33.4514,62100.0
2008-04-24 15:25:00,50.51,50.82,50.49,50.8,82200.0,33.4448,33.6501,33.4316,33.6368,82200.0
2008-04-24 15:30:00,50.78,50.86,50.72,50.84,54300.0,33.6236,33.6765,33.5838,33.6633,54300.0
2008-04-24 15:35:00,50.84,50.92,50.74,50.77,48700.0,33.6633,33.7163,33.5971,33.617,48700.0
2008-04-24 15:40:00,50.77,50.94,50.55,50.57,92600.0,33.617,33.7295,33.4713,33.4845,92600.0
2008-04-24 15:45:00,50.59,50.85,50.49,50.7,112200.0,33.4978,33.6699,33.4316,33.5706,112200.0
2008-04-24 15:50:00,50.7,50.85,50.59,50.79,94600.0,33.5706,33.6699,33.4978,33.6302,94600.0
2008-04-24 15:55:00,50.79,50.79,50.51,50.62,161400.0,33.6302,33.6302,33.4448,33.5176,161400.0
2008-04-25 09:30:00,51.0,51.2,50.65,50.65,55500.0,33.7692,33.9017,33.5375,33.5375,55500.0
2008-04-25 09:35:00,50.63,50.67,50.43,50.46,32400.0,33.5243,33.5507,33.3918,33.4117,32400.0
2008-04-25 09:40:00,50.43,50.49,50.03,50.13,49000.0,33.3918,33.4316,33.127,33.1932,49000.0
2008-04-25 09:45:00,50.11,50.17,49.99,50.01,39500.0,33.1799,33.2197,33.1005,33.1137,39500.0
2008-04-25 09:50:00,50.03,50.09,49.87,49.94,45700.0,33.127,33.1667,33.021,33.0674,45700.0
2008-04-25 09:55:00,49.96,49.97,49.62,49.7,39500.0,33.0806,33.0872,32.8555,32.9085,39500.0
2008-04-25 10:00:00,49.74,49.74,49.57,49.59,34400.0,32.9349,32.9349,32.8224,32.8356,34400.0
2008-04-25 10:05:00,49.58,49.65,49.47,49.5,60000.0,32.829,32.8754,32.7562,32.776,60000.0
2008-04-25 10:10:00,49.48,49.72,49.48,49.62,37900.0,32.7628,32.9217,32.7628,32.8555,37900.0
2008-04-25 10:15:00,49.63,49.66,49.55,49.63,23100.0,32.8621,32.882,32.8091,32.8621,23100.0
2008-04-25 10:20:00,49.63,49.74,49.63,49.7,17900.0,32.8621,32.9349,32.8621,32.9085,17900.0
2008-04-25 10:25:00,49.68,49.86,49.66,49.85,29200.0,32.8952,33.0144,32.882,33.0078,29200.0
2008-04-25 10:30:00,49.88,50.05,49.86,50.01,40700.0,33.0276,33.1402,33.0144,33.1137,40700.0
2008-04-25 10:35:00,50.01,50.03,49.61,49.64,37400.0,33.1137,33.127,32.8489,32.8687,37400.0
2008-04-25 10:40:00,49.64,49.85,49.56,49.74,26700.0,32.8687,33.0078,32.8158,32.9349,26700.0
2008-04-25 10:45:00,49.74,49.84,49.61,49.62,27100.0,32.9349,33.0012,32.8489,32.8555,27100.0
2008-04-25 10:50:00,49.62,49.81,49.55,49.68,23600.0,32.8555,32.9813,32.8091,32.8952,23600.0
2008-04-25 10:55:00,49.67,49.85,49.65,49.85,15300.0,32.8886,33.0078,32.8754,33.0078,15300.0
2008-04-25 11:00:00,49.85,49.93,49.81,49.86,23100.0,33.0078,33.0608,32.9813,33.0144,23100.0
2008-04-25 11:05:00,49.9,49.92,49.81,49.85,15600.0,33.0409,33.0541,32.9813,33.0078,15600.0
2008-04-25 11:10:00,49.82,49.89,49.56,49.6,22700.0,32.9879,33.0343,32.8158,32.8422,22700.0
2008-04-25 11:15:00,49.6,49.6,49.41,49.45,31600.0,32.8422,32.8422,32.7164,32.7429,31600.0
2008-04-25 11:20:00,49.45,49.48,49.3,49.32,23500.0,32.7429,32.7628,32.6436,32.6568,23500.0
2008-04-25 11:25:00,49.32,49.46,49.32,49.46,18200.0,32.6568,32.7495,32.6568,32.7495,18200.0
2008-04-25 11:30:00,49.48,49.62,49.48,49.59,11800.0,32.7628,32.8555,32.7628,32.8356,11800.0
2008-04-25 11:35:00,49.6,49.66,49.53,49.57,13500.0,32.8422,32.882,32.7959,32.8224,13500.0
2008-04-25 11:40:00,49.56,49.73,49.54,49.71,9800.0,32.8158,32.9283,32.8025,32.9151,9800.0
2008-04-25 11:45:00,49.68,49.73,49.63,49.65,8000.0,32.8952,32.9283,32.8621,32.8754,8000.0
2008-04-25 11:50:00,49.66,49.77,49.66,49.73,14400.0,32.882,32.9548,32.882,32.9283,14400.0
2008-04-25 11:55:00,49.74,49.77,49.66,49.73,13800.0,32.9349,32.9548,32.882,32.9283,13800.0
2008-04-25 12:00:00,49.73,49.78,49.66,49.69,9300.0,32.9283,32.9614,32.882,32.9018,9300.0
2008-04-25 12:05:00,49.7,49.85,49.67,49.71,19600.0,32.9085,33.0078,32.8886,32.9151,19600.0
2008-04-25 12:10:00,49.72,49.93,49.72,49.86,18000.0,32.9217,33.0608,32.9217,33.0144,18000.0
2008-04-25 12:15:00,49.85,49.85,49.73,49.77,10200.0,33.0078,33.0078,32.9283,32.9548,10200.0
2008-04-25 12:20:00,49.78,49.79,49.68,49.7,7400.0,32.9614,32.9681,32.8952,32.9085,7400.0
2008-04-25 12:25:00,49.71,49.71,49.65,49.65,7000.0,32.9151,32.9151,32.8754,32.8754,7000.0
2008-04-25 12:30:00,49.64,49.65,49.53,49.55,13300.0,32.8687,32.8754,32.7959,32.8091,13300.0
2008-04-25 12:35:00,49.52,49.69,49.5,49.69,24900.0,32.7893,32.9018,32.776,32.9018,24900.0
2008-04-25 12:40:00,49.68,49.73,49.55,49.73,62600.0,32.8952,32.9283,32.8091,32.9283,62600.0
2008-04-25 12:45:00,49.67,49.74,49.63,49.66,12600.0,32.8886,32.9349,32.8621,32.882,12600.0
2008-04-25 12:50:00,49.65,49.67,49.52,49.64,19000.0,32.8754,32.8886,32.7893,32.8687,19000.0
2008-04-25 12:55:00,49.65,49.7,49.62,49.66,16800.0,32.8754,32.9085,32.8555,32.882,16800.0
2008-04-25 13:00:00,49.66,49.76,49.64,49.7,13400.0,32.882,32.9482,32.8687,32.9085,13400.0
2008-04-25 13:05:00,49.69,49.74,49.69,49.72,12200.0,32.9018,32.9349,32.9018,32.9217,12200.0
2008-04-25 13:10:00,49.71,49.8,49.71,49.77,12800.0,32.9151,32.9747,32.9151,32.9548,12800.0
2008-04-25 13:15:00,49.74,49.78,49.67,49.76,17300.0,32.9349,32.9614,32.8886,32.9482,17300.0
2008-04-25 13:20:00,49.75,49.78,49.72,49.73,14200.0,32.9416,32.9614,32.9217,32.9283,14200.0
2008-04-25 13:25:00,49.75,49.92,49.75,49.85,20100.0,32.9416,33.0541,32.9416,33.0078,20100.0
2008-04-25 13:30:00,49.83,49.85,49.75,49.82,17400.0,32.9945,33.0078,32.9416,32.9879,17400.0
2008-04-25 13:35:00,49.82,49.9,49.81,49.9,16700.0,32.9879,33.0409,32.9813,33.0409,16700.0
2008-04-25 13:40:00,49.89,49.92,49.89,49.91,12500.0,33.0343,33.0541,33.0343,33.0475,12500.0
2008-04-25 13:45:00,49.9,49.93,49.82,49.82,20000.0,33.0409,33.0608,32.9879,32.9879,20000.0
2008-04-25 13:50:00,49.83,49.85,49.7,49.7,16500.0,32.9945,33.0078,32.9085,32.9085,16500.0
2008-04-25 13:55:00,49.69,49.98,49.69,49.97,16700.0,32.9018,33.0939,32.9018,33.0872,16700.0
2008-04-25 14:00:00,49.95,50.05,49.87,49.9,30500.0,33.074,33.1402,33.021,33.0409,30500.0
2008-04-25 14:05:00,49.86,49.91,49.85,49.88,12500.0,33.0144,33.0475,33.0078,33.0276,12500.0
2008-04-25 14:10:00,49.86,49.89,49.74,49.74,16000.0,33.0144,33.0343,32.9349,32.9349,16000.0
2008-04-25 14:15:00,49.72,49.77,49.67,49.76,20700.0,32.9217,32.9548,32.8886,32.9482,20700.0
2008-04-25 14:20:00,49.75,49.79,49.68,49.73,16500.0,32.9416,32.9681,32.8952,32.9283,16500.0
2008-04-25 14:25:00,49.71,49.79,49.7,49.77,16000.0,32.9151,32.9681,32.9085,32.9548,16000.0
2008-04-25 14:30:00,49.77,49.78,49.68,49.69,22600.0,32.9548,32.9614,32.8952,32.9018,22600.0
2008-04-25 14:35:00,49.68,49.72,49.64,49.66,18900.0,32.8952,32.9217,32.8687,32.882,18900.0
2008-04-25 14:40:00,49.68,49.73,49.66,49.72,16300.0,32.8952,32.9283,32.882,32.9217,16300.0
2008-04-25 14:45:00,49.72,49.76,49.69,49.73,18600.0,32.9217,32.9482,32.9018,32.9283,18600.0
2008-04-25 14:50:00,49.73,49.84,49.7,49.8,20300.0,32.9283,33.0012,32.9085,32.9747,20300.0
2008-04-25 14:55:00,49.8,49.85,49.79,49.82,12600.0,32.9747,33.0078,32.9681,32.9879,12600.0
2008-04-25 15:00:00,49.84,49.99,49.8,49.88,34500.0,33.0012,33.1005,32.9747,33.0276,34500.0
2008-04-25 15:05:00,49.91,49.97,49.87,49.92,23000.0,33.0475,33.0872,33.021,33.0541,23000.0
2008-04-25 15:10:00,49.91,49.98,49.83,49.86,28000.0,33.0475,33.0939,32.9945,33.0144,28000.0
2008-04-25 15:15:00,49.86,50.05,49.86,50.04,30000.0,33.0144,33.1402,33.0144,33.1336,30000.0
2008-04-25 15:20:00,50.05,50.17,49.99,49.99,30800.0,33.1402,33.2197,33.1005,33.1005,30800.0
2008-04-25 15:25:00,49.99,50.12,49.93,50.05,38300.0,33.1005,33.1866,33.0608,33.1402,38300.0
2008-04-25 15:30:00,50.07,50.15,49.98,50.06,38900.0,33.1535,33.2064,33.0939,33.1468,38900.0
2008-04-25 15:35:00,50.06,50.08,50.01,50.02,28400.0,33.1468,33.1601,33.1137,33.1203,28400.0
2008-04-25 15:40:00,50.01,50.02,49.89,49.99,27200.0,33.1137,33.1203,33.0343,33.1005,27200.0
2008-04-25 15:45:00,49.99,50.09,49.94,49.95,30900.0,33.1005,33.1667,33.0674,33.074,30900.0
2008-04-25 15:50:00,49.94,50.04,49.91,49.95,45700.0,33.0674,33.1336,33.0475,33.074,45700.0
2008-04-25 15:55:00,49.95,50.18,49.94,50.16,99200.0,33.074,33.2263,33.0674,33.213,99200.0
2008-04-28 09:30:00,50.04,50.58,49.45,49.81,63600.0,33.1336,33.4911,32.7429,32.9813,63600.0
2008-04-28 09:35:00,49.8,49.87,49.6,49.69,26100.0,32.9747,33.021,32.8422,32.9018,26100.0
2008-04-28 09:40:00,49.72,49.87,49.68,49.86,17200.0,32.9217,33.021,32.8952,33.0144,17200.0
2008-04-28 09:45:00,49.86,49.86,49.66,49.79,32400.0,33.0144,33.0144,32.882,32.9681,32400.0
2008-04-28 09:50:00,49.78,49.96,49.72,49.9,66200.0,32.9614,33.0806,32.9217,33.0409,66200.0
2008-04-28 09:55:00,49.9,50.0,49.89,50.0,45300.0,33.0409,33.1071,33.0343,33.1071,45300.0
2008-04-28 10:00:00,50.0,50.0,49.88,49.94,36500.0,33.1071,33.1071,33.0276,33.0674,36500.0
2008-04-28 10:05:00,49.94,50.02,49.93,50.0,35100.0,33.0674,33.1203,33.0608,33.1071,35100.0
2008-04-28 10:10:00,50.0,50.25,50.0,50.23,37700.0,33.1071,33.2726,33.1071,33.2594,37700.0
2008-04-28 10:15:00,50.24,50.37,50.19,50.32,30300.0,33.266,33.3521,33.2329,33.319,30300.0
2008-04-28 10:20:00,50.32,50.33,50.17,50.2,31700.0,33.319,33.3256,33.2197,33.2395,31700.0
2008-04-28 10:25:00,50.19,50.21,50.15,50.18,15600.0,33.2329,33.2462,33.2064,33.2263,15600.0
2008-04-28 10:30:00,50.2,50.31,50.15,50.29,23500.0,33.2395,33.3124,33.2064,33.2991,23500.0
2008-04-28 10:35:00,50.31,50.36,50.31,50.34,19400.0,33.3124,33.3455,33.3124,33.3322,19400.0
2008-04-28 10:40:00,50.32,50.46,50.31,50.39,37800.0,33.319,33.4117,33.3124,33.3653,37800.0
2008-04-28 10:45:00,50.39,50.43,50.14,50.16,63700.0,33.3653,33.3918,33.1998,33.213,63700.0
2008-04-28 10:50:00,50.16,50.27,50.15,50.17,30900.0,33.213,33.2859,33.2064,33.2197,30900.0
2008-04-28 10:55:00,50.17,50.2,50.13,50.15,17900.0,33.2197,33.2395,33.1932,33.2064,17900.0
2008-04-28 11:00:00,50.13,50.17,50.13,50.13,18500.0,33.1932,33.2197,33.1932,33.1932,18500.0
2008-04-28 11:05:00,50.13,50.16,50.1,50.1,18400.0,33.1932,33.213,33.1733,33.1733,18400.0
2008-04-28 11:10:00,50.11,50.11,50.06,50.09,17900.0,33.1799,33.1799,33.1468,33.1667,17900.0
2008-04-28 11:15:00,50.11,50.14,50.02,50.06,31000.0,33.1799,33.1998,33.1203,33.1468,31000.0
2008-04-28 11:20:00,50.04,50.21,50.04,50.21,21200.0,33.1336,33.2462,33.1336,33.2462,21200.0
2008-04-28 11:25:00,50.18,50.3,50.16,50.3,16000.0,33.2263,33.3057,33.213,33.3057,16000.0
2008-04-28 11:30:00,50.31,50.31,50.24,50.26,15500.0,33.3124,33.3124,33.266,33.2793,15500.0
2008-04-28 11:35:00,50.25,50.26,50.19,50.21,22000.0,33.2726,33.2793,33.2329,33.2462,22000.0
2008-04-28 11:40:00,50.21,50.22,50.18,50.21,10300.0,33.2462,33.2528,33.2263,33.2462,10300.0
2008-04-28 11:45:00,50.21,50.28,50.21,50.28,119600.0,33.2462,33.2925,33.2462,33.2925,119600.0
2008-04-28 11:50:00,50.29,50.42,50.26,50.39,25900.0,33.2991,33.3852,33.2793,33.3653,25900.0
2008-04-28 11:55:00,50.39,50.43,50.38,50.39,13900.0,33.3653,33.3918,33.3587,33.3653,13900.0
2008-04-28 12:00:00,50.39,50.42,50.38,50.41,16300.0,33.3653,33.3852,33.3587,33.3786,16300.0
2008-04-28 12:05:00,50.41,50.49,50.4,50.48,22000.0,33.3786,33.4316,33.372,33.4249,22000.0
2008-04-28 12:10:00,50.49,50.53,50.47,50.52,22900.0,33.4316,33.458,33.4183,33.4514,22900.0
2008-04-28 12:15:00,50.52,50.62,50.5,50.58,29800.0,33.4514,33.5176,33.4382,33.4911,29800.0
2008-04-28 12:20:00,50.58,50.58,50.53,50.53,13500.0,33.4911,33.4911,33.458,33.458,13500.0
2008-04-28 12:25:00,50.53,50.61,50.52,50.6,19700.0,33.458,33.511,33.4514,33.5044,19700.0
2008-04-28 12:30:00,50.59,50.61,50.5,50.5,36400.0,33.4978,33.511,33.4382,33.4382,36400.0
2008-04-28 12:35:00,50.5,50.54,50.49,50.53,23700.0,33.4382,33.4647,33.4316,33.458,23700.0
2008-04-28 12:40:00,50.54,50.54,50.5,50.5,18700.0,33.4647,33.4647,33.4382,33.4382,18700.0
2008-04-28 12:45:00,50.5,50.55,50.49,50.51,23900.0,33.4382,33.4713,33.4316,33.4448,23900.0
2008-04-28 12:50:00,50.52,50.54,50.5,50.5,21700.0,33.4514,33.4647,33.4382,33.4382,21700.0
2008-04-28 12:55:00,50.5,50.55,50.5,50.51,15100.0,33.4382,33.4713,33.4382,33.4448,15100.0
2008-04-28 13:00:00,50.51,50.57,50.5,50.56,13800.0,33.4448,33.4845,33.4382,33.4779,13800.0
2008-04-28 13:05:00,50.57,50.64,50.55,50.63,21700.0,33.4845,33.5309,33.4713,33.5243,21700.0
2008-04-28 13:10:00,50.63,50.64,50.61,50.63,10600.0,33.5243,33.5309,33.511,33.5243,10600.0
2008-04-28 13:15:00,50.64,50.7,50.61,50.68,33100.0,33.5309,33.5706,33.511,33.5574,33100.0
2008-04-28 13:20:00,50.67,50.77,50.65,50.76,34700.0,33.5507,33.617,33.5375,33.6103,34700.0
2008-04-28 13:25:00,50.76,50.91,50.76,50.91,34600.0,33.6103,33.7097,33.6103,33.7097,34600.0
2008-04-28 13:30:00,50.92,50.94,50.87,50.92,46500.0,33.7163,33.7295,33.6832,33.7163,46500.0
2008-04-28 13:35:00,50.93,50.93,50.87,50.87,18200.0,33.7229,33.7229,33.6832,33.6832,18200.0
2008-04-28 13:40:00,50.86,50.93,50.84,50.84,48300.0,33.6765,33.7229,33.6633,33.6633,48300.0
2008-04-28 13:45:00,50.84,50.86,50.78,50.82,35300.0,33.6633,33.6765,33.6236,33.6501,35300.0
2008-04-28 13:50:00,50.81,50.9,50.8,50.83,56500.0,33.6434,33.703,33.6368,33.6567,56500.0
2008-04-28 13:55:00,50.83,50.89,50.8,50.89,41500.0,33.6567,33.6964,33.6368,33.6964,41500.0
2008-04-28 14:00:00,50.9,50.96,50.87,50.93,33200.0,33.703,33.7428,33.6832,33.7229,33200.0
2008-04-28 14:05:00,50.92,51.0,50.92,50.98,24600.0,33.7163,33.7692,33.7163,33.756,24600.0
2008-04-28 14:10:00,50.98,51.03,50.89,50.91,35600.0,33.756,33.7891,33.6964,33.7097,35600.0
2008-04-28 14:15:00,50.91,51.0,50.87,50.92,33600.0,33.7097,33.7692,33.6832,33.7163,33600.0
2008-04-28 14:20:00,50.93,51.0,50.87,50.98,30400.0,33.7229,33.7692,33.6832,33.756,30400.0
2008-04-28 14:25:00,50.98,51.01,50.91,50.96,29300.0,33.756,33.7759,33.7097,33.7428,29300.0
2008-04-28 14:30:00,50.97,50.97,50.87,50.9,36900.0,33.7494,33.7494,33.6832,33.703,36900.0
2008-04-28 14:35:00,50.9,50.98,50.89,50.91,43200.0,33.703,33.756,33.6964,33.7097,43200.0
2008-04-28 14:40:00,50.91,51.01,50.91,50.99,37100.0,33.7097,33.7759,33.7097,33.7626,37100.0
2008-04-28 14:45:00,50.99,51.0,50.87,50.89,33700.0,33.7626,33.7692,33.6832,33.6964,33700.0
2008-04-28 14:50:00,50.87,50.97,50.84,50.93,50200.0,33.6832,33.7494,33.6633,33.7229,50200.0
2008-04-28 14:55:00,50.93,50.94,50.83,50.87,48000.0,33.7229,33.7295,33.6567,33.6832,48000.0
2008-04-28 15:00:00,50.88,50.96,50.83,50.84,44500.0,33.6898,33.7428,33.6567,33.6633,44500.0
2008-04-28 15:05:00,50.84,50.88,50.82,50.83,28600.0,33.6633,33.6898,33.6501,33.6567,28600.0
2008-04-28 15:10:00,50.84,50.94,50.84,50.94,35300.0,33.6633,33.7295,33.6633,33.7295,35300.0
2008-04-28 15:15:00,50.95,51.05,50.94,51.04,45200.0,33.7361,33.8024,33.7295,33.7957,45200.0
2008-04-28 15:20:00,51.04,51.05,51.0,51.03,44100.0,33.7957,33.8024,33.7692,33.7891,44100.0
2008-04-28 15:25:00,51.03,51.04,50.88,50.92,46700.0,33.7891,33.7957,33.6898,33.7163,46700.0
2008-04-28 15:30:00,50.91,50.99,50.88,50.88,52200.0,33.7097,33.7626,33.6898,33.6898,52200.0
2008-04-28 15:35:00,50.89,50.93,50.86,50.91,59100.0,33.6964,33.7229,33.6765,33.7097,59100.0
2008-04-28 15:40:00,50.91,50.96,50.89,50.92,64800.0,33.7097,33.7428,33.6964,33.7163,64800.0
2008-04-28 15:45:00,50.92,50.95,50.84,50.89,81900.0,33.7163,33.7361,33.6633,33.6964,81900.0
2008-04-28 15:50:00,50.89,50.93,50.79,50.83,96700.0,33.6964,33.7229,33.6302,33.6567,96700.0
2008-04-28 15:55:00,50.83,50.83,50.75,50.81,125100.0,33.6567,33.6567,33.6037,33.6434,125100.0
2008-04-29 09:30:00,50.59,50.67,50.44,50.62,18000.0,33.4978,33.5507,33.3984,33.5176,18000.0
2008-04-29 09:35:00,50.67,51.06,50.64,51.05,37400.0,33.5507,33.809,33.5309,33.8024,37400.0
2008-04-29 09:40:00,51.04,51.05,50.78,50.8,33500.0,33.7957,33.8024,33.6236,33.6368,33500.0
2008-04-29 09:45:00,50.82,50.82,50.7,50.71,16400.0,33.6501,33.6501,33.5706,33.5772,16400.0
2008-04-29 09:50:00,50.7,50.77,50.66,50.71,25800.0,33.5706,33.617,33.5441,33.5772,25800.0
2008-04-29 09:55:00,50.72,50.72,50.54,50.54,26300.0,33.5838,33.5838,33.4647,33.4647,26300.0
2008-04-29 10:00:00,50.55,50.67,50.32,50.38,75800.0,33.4713,33.5507,33.319,33.3587,75800.0
2008-04-29 10:05:00,50.39,50.45,50.34,50.38,35400.0,33.3653,33.4051,33.3322,33.3587,35400.0
2008-04-29 10:10:00,50.38,50.41,50.32,50.37,33200.0,33.3587,33.3786,33.319,33.3521,33200.0
2008-04-29 10:15:00,50.38,50.39,50.33,50.37,33500.0,33.3587,33.3653,33.3256,33.3521,33500.0
2008-04-29 10:20:00,50.36,50.37,50.18,50.2,28400.0,33.3455,33.3521,33.2263,33.2395,28400.0
2008-04-29 10:25:00,50.2,50.24,50.1,50.17,31000.0,33.2395,33.266,33.1733,33.2197,31000.0
2008-04-29 10:30:00,50.16,50.17,50.03,50.05,63900.0,33.213,33.2197,33.127,33.1402,63900.0
2008-04-29 10:35:00,50.06,50.12,50.01,50.01,23800.0,33.1468,33.1866,33.1137,33.1137,23800.0
2008-04-29 10:40:00,50.03,50.1,50.0,50.07,15600.0,33.127,33.1733,33.1071,33.1535,15600.0
2008-04-29 10:45:00,50.08,50.08,49.91,49.93,27300.0,33.1601,33.1601,33.0475,33.0608,27300.0
2008-04-29 10:50:00,49.91,50.02,49.9,50.02,12900.0,33.0475,33.1203,33.0409,33.1203,12900.0
2008-04-29 10:55:00,50.03,50.09,49.99,50.05,9600.0,33.127,33.1667,33.1005,33.1402,9600.0
2008-04-29 11:00:00,50.06,50.15,50.04,50.07,27700.0,33.1468,33.2064,33.1336,33.1535,27700.0
2008-04-29 11:05:00,50.06,50.1,50.05,50.08,19400.0,33.1468,33.1733,33.1402,33.1601,19400.0
2008-04-29 11:10:00,50.07,50.13,50.05,50.08,27900.0,33.1535,33.1932,33.1402,33.1601,27900.0
2008-04-29 11:15:00,50.09,50.15,50.05,50.14,22300.0,33.1667,33.2064,33.1402,33.1998,22300.0
2008-04-29 11:20:00,50.14,50.15,50.12,50.14,14500.0,33.1998,33.2064,33.1866,33.1998,14500.0
2008-04-29 11:25:00,50.14,50.16,50.09,50.09,27500.0,33.1998,33.213,33.1667,33.1667,27500.0
2008-04-29 11:30:00,50.08,50.15,50.06,50.14,12500.0,33.1601,33.2064,33.1468,33.1998,12500.0
2008-04-29 11:35:00,50.12,50.15,50.08,50.11,25500.0,33.1866,33.2064,33.1601,33.1799,25500.0
2008-04-29 11:40:00,50.12,50.13,50.02,50.07,22000.0,33.1866,33.1932,33.1203,33.1535,22000.0
2008-04-29 11:45:00,50.08,50.11,50.07,50.09,18800.0,33.1601,33.1799,33.1535,33.1667,18800.0
2008-04-29 11:50:00,50.09,50.11,50.04,50.07,20800.0,33.1667,33.1799,33.1336,33.1535,20800.0
2008-04-29 11:55:00,50.06,50.08,49.97,50.0,31300.0,33.1468,33.1601,33.0872,33.1071,31300.0
2008-04-29 12:00:00,49.99,50.05,49.97,49.99,25400.0,33.1005,33.1402,33.0872,33.1005,25400.0
2008-04-29 12:05:00,49.99,50.01,49.98,49.99,18900.0,33.1005,33.1137,33.0939,33.1005,18900.0
2008-04-29 12:10:00,49.99,49.99,49.9,49.91,29100.0,33.1005,33.1005,33.0409,33.0475,29100.0
2008-04-29 12:15:00,49.92,49.94,49.87,49.89,22700.0,33.0541,33.0674,33.021,33.0343,22700.0
2008-04-29 12:20:00,49.89,49.91,49.85,49.9,33100.0,33.0343,33.0475,33.0078,33.0409,33100.0
2008-04-29 12:25:00,49.89,50.02,49.89,50.0,21200.0,33.0343,33.1203,33.0343,33.1071,21200.0
2008-04-29 12:30:00,50.0,50.02,49.94,49.96,15900.0,33.1071,33.1203,33.0674,33.0806,15900.0
2008-04-29 12:35:00,49.97,49.98,49.88,49.91,16200.0,33.0872,33.0939,33.0276,33.0475,16200.0
2008-04-29 12:40:00,49.93,49.97,49.84,49.85,24000.0,33.0608,33.0872,33.0012,33.0078,24000.0
2008-04-29 12:45:00,49.84,49.86,49.76,49.77,37300.0,33.0012,33.0144,32.9482,32.9548,37300.0
2008-04-29 12:50:00,49.76,49.83,49.72,49.75,27700.0,32.9482,32.9945,32.9217,32.9416,27700.0
2008-04-29 12:55:00,49.74,49.77,49.7,49.72,18000.0,32.9349,32.9548,32.9085,32.9217,18000.0
2008-04-29 13:00:00,49.71,49.73,49.47,49.66,113700.0,32.9151,32.9283,32.7562,32.882,113700.0
2008-04-29 13:05:00,49.67,49.8,49.66,49.8,17900.0,32.8886,32.9747,32.882,32.9747,17900.0
2008-04-29 13:10:00,49.79,49.84,49.74,49.8,22000.0,32.9681,33.0012,32.9349,32.9747,22000.0
2008-04-29 13:15:00,49.8,49.9,49.79,49.9,11900.0,32.9747,33.0409,32.9681,33.0409,11900.0
2008-04-29 13:20:00,49.9,49.95,49.86,49.89,29500.0,33.0409,33.074,33.0144,33.0343,29500.0
2008-04-29 13:25:00,49.89,49.95,49.85,49.93,18100.0,33.0343,33.074,33.0078,33.0608,18100.0
2008-04-29 13:30:00,49.94,50.02,49.92,49.96,17400.0,33.0674,33.1203,33.0541,33.0806,17400.0
2008-04-29 13:35:00,49.94,49.99,49.91,49.92,19100.0,33.0674,33.1005,33.0475,33.0541,19100.0
2008-04-29 13:40:00,49.92,49.94,49.9,49.93,16300.0,33.0541,33.0674,33.0409,33.0608,16300.0
2008-04-29 13:45:00,49.93,49.94,49.86,49.91,25700.0,33.0608,33.0674,33.0144,33.0475,25700.0
2008-04-29 13:50:00,49.91,49.92,49.85,49.88,14400.0,33.0475,33.0541,33.0078,33.0276,14400.0
2008-04-29 13:55:00,49.9,49.92,49.81,49.82,23400.0,33.0409,33.0541,32.9813,32.9879,23400.0
2008-04-29 14:00:00,49.83,49.83,49.75,49.78,20100.0,32.9945,32.9945,32.9416,32.9614,20100.0
2008-04-29 14:05:00,49.79,49.8,49.76,49.8,12600.0,32.9681,32.9747,32.9482,32.9747,12600.0
2008-04-29 14:10:00,49.79,49.88,49.79,49.86,19000.0,32.9681,33.0276,32.9681,33.0144,19000.0
2008-04-29 14:15:00,49.88,49.95,49.84,49.95,21300.0,33.0276,33.074,33.0012,33.074,21300.0
2008-04-29 14:20:00,49.95,50.02,49.92,49.98,17300.0,33.074,33.1203,33.0541,33.0939,17300.0
2008-04-29 14:25:00,49.97,50.01,49.95,49.99,17900.0,33.0872,33.1137,33.074,33.1005,17900.0
2008-04-29 14:30:00,49.98,50.05,49.94,50.0,27900.0,33.0939,33.1402,33.0674,33.1071,27900.0
2008-04-29 14:35:00,50.0,50.05,50.0,50.03,18800.0,33.1071,33.1402,33.1071,33.127,18800.0
2008-04-29 14:40:00,50.01,50.04,49.97,50.0,26900.0,33.1137,33.1336,33.0872,33.1071,26900.0
2008-04-29 14:45:00,49.99,50.03,49.99,50.0,29600.0,33.1005,33.127,33.1005,33.1071,29600.0
2008-04-29 14:50:00,49.99,50.01,49.98,50.01,18400.0,33.1005,33.1137,33.0939,33.1137,18400.0
2008-04-29 14:55:00,50.0,50.03,50.0,50.0,22400.0,33.1071,33.127,33.1071,33.1071,22400.0
2008-04-29 15:00:00,50.01,50.02,49.97,50.0,35600.0,33.1137,33.1203,33.0872,33.1071,35600.0
2008-04-29 15:05:00,50.0,50.04,49.96,49.98,33800.0,33.1071,33.1336,33.0806,33.0939,33800.0
2008-04-29 15:10:00,49.98,50.09,49.98,50.06,23000.0,33.0939,33.1667,33.0939,33.1468,23000.0
2008-04-29 15:15:00,50.07,50.07,49.95,49.97,32000.0,33.1535,33.1535,33.074,33.0872,32000.0
2008-04-29 15:20:00,49.96,49.97,49.89,49.89,34600.0,33.0806,33.0872,33.0343,33.0343,34600.0
2008-04-29 15:25:00,49.92,49.92,49.84,49.84,27500.0,33.0541,33.0541,33.0012,33.0012,27500.0
2008-04-29 15:30:00,49.84,49.89,49.81,49.88,31100.0,33.0012,33.0343,32.9813,33.0276,31100.0
2008-04-29 15:35:00,49.88,49.88,49.79,49.82,49900.0,33.0276,33.0276,32.9681,32.9879,49900.0
2008-04-29 15:40:00,49.81,49.84,49.77,49.77,43300.0,32.9813,33.0012,32.9548,32.9548,43300.0
2008-04-29 15:45:00,49.77,49.78,49.7,49.71,67300.0,32.9548,32.9614,32.9085,32.9151,67300.0
2008-04-29 15:50:00,49.72,49.72,49.65,49.69,60800.0,32.9217,32.9217,32.8754,32.9018,60800.0
2008-04-29 15:55:00,49.69,49.74,49.68,49.71,78600.0,32.9018,32.9349,32.8952,32.9151,78600.0
2008-04-30 09:30:00,49.67,49.7,49.59,49.67,29000.0,32.8886,32.9085,32.8356,32.8886,29000.0
2008-04-30 09:35:00,49.67,49.92,49.67,49.87,37300.0,32.8886,33.0541,32.8886,33.021,37300.0
2008-04-30 09:40:00,49.87,49.92,49.8,49.85,27200.0,33.021,33.0541,32.9747,33.0078,27200.0
2008-04-30 09:45:00,49.87,49.88,49.75,49.8,24300.0,33.021,33.0276,32.9416,32.9747,24300.0
2008-04-30 09:50:00,49.8,49.92,49.8,49.92,24600.0,32.9747,33.0541,32.9747,33.0541,24600.0
2008-04-30 09:55:00,49.91,50.05,49.91,50.0,24900.0,33.0475,33.1402,33.0475,33.1071,24900.0
2008-04-30 10:00:00,50.0,50.02,49.98,50.0,30400.0,33.1071,33.1203,33.0939,33.1071,30400.0
2008-04-30 10:05:00,49.99,50.05,49.96,49.96,23000.0,33.1005,33.1402,33.0806,33.0806,23000.0
2008-04-30 10:10:00,49.95,49.98,49.9,49.94,25800.0,33.074,33.0939,33.0409,33.0674,25800.0
2008-04-30 10:15:00,49.94,49.99,49.89,49.92,42300.0,33.0674,33.1005,33.0343,33.0541,42300.0
2008-04-30 10:20:00,49.92,49.97,49.89,49.96,34400.0,33.0541,33.0872,33.0343,33.0806,34400.0
2008-04-30 10:25:00,49.95,50.11,49.95,50.1,24500.0,33.074,33.1799,33.074,33.1733,24500.0
2008-04-30 10:30:00,50.09,50.32,50.09,50.32,48200.0,33.1667,33.319,33.1667,33.319,48200.0
2008-04-30 10:35:00,50.31,50.44,50.31,50.44,30700.0,33.3124,33.3984,33.3124,33.3984,30700.0
2008-04-30 10:40:00,50.43,50.6,50.41,50.59,31600.0,33.3918,33.5044,33.3786,33.4978,31600.0
2008-04-30 10:45:00,50.58,50.59,50.53,50.56,27600.0,33.4911,33.4978,33.458,33.4779,27600.0
2008-04-30 10:50:00,50.56,50.57,50.51,50.55,23900.0,33.4779,33.4845,33.4448,33.4713,23900.0
2008-04-30 10:55:00,50.55,50.71,50.55,50.65,29000.0,33.4713,33.5772,33.4713,33.5375,29000.0
2008-04-30 11:00:00,50.64,50.77,50.63,50.76,25700.0,33.5309,33.617,33.5243,33.6103,25700.0
2008-04-30 11:05:00,50.75,50.77,50.7,50.75,14300.0,33.6037,33.617,33.5706,33.6037,14300.0
2008-04-30 11:10:00,50.75,50.82,50.75,50.82,13400.0,33.6037,33.6501,33.6037,33.6501,13400.0
2008-04-30 11:15:00,50.81,50.88,50.74,50.74,39700.0,33.6434,33.6898,33.5971,33.5971,39700.0
2008-04-30 11:20:00,50.74,50.74,50.68,50.72,35500.0,33.5971,33.5971,33.5574,33.5838,35500.0
2008-04-30 11:25:00,50.69,50.73,50.68,50.73,26100.0,33.564,33.5905,33.5574,33.5905,26100.0
2008-04-30 11:30:00,50.69,50.75,50.68,50.68,48800.0,33.564,33.6037,33.5574,33.5574,48800.0
2008-04-30 11:35:00,50.68,50.73,50.66,50.71,11600.0,33.5574,33.5905,33.5441,33.5772,11600.0
2008-04-30 11:40:00,50.72,50.75,50.68,50.71,18800.0,33.5838,33.6037,33.5574,33.5772,18800.0
2008-04-30 11:45:00,50.68,50.7,50.61,50.64,10400.0,33.5574,33.5706,33.511,33.5309,10400.0
2008-04-30 11:50:00,50.63,50.68,50.62,50.68,14100.0,33.5243,33.5574,33.5176,33.5574,14100.0
2008-04-30 11:55:00,50.67,50.75,50.67,50.74,12200.0,33.5507,33.6037,33.5507,33.5971,12200.0
2008-04-30 12:00:00,50.74,50.78,50.71,50.75,15000.0,33.5971,33.6236,33.5772,33.6037,15000.0
2008-04-30 12:05:00,50.74,50.8,50.7,50.76,23000.0,33.5971,33.6368,33.5706,33.6103,23000.0
2008-04-30 12:10:00,50.76,50.8,50.69,50.71,36200.0,33.6103,33.6368,33.564,33.5772,36200.0
2008-04-30 12:15:00,50.7,50.75,50.68,50.72,32700.0,33.5706,33.6037,33.5574,33.5838,32700.0
2008-04-30 12:20:00,50.72,50.75,50.7,50.71,29100.0,33.5838,33.6037,33.5706,33.5772,29100.0
2008-04-30 12:25:00,50.7,50.75,50.7,50.72,11700.0,33.5706,33.6037,33.5706,33.5838,11700.0
2008-04-30 12:30:00,50.72,50.72,50.68,50.68,10800.0,33.5838,33.5838,33.5574,33.5574,10800.0
2008-04-30 12:35:00,50.68,50.7,50.68,50.68,7100.0,33.5574,33.5706,33.5574,33.5574,7100.0
2008-04-30 12:40:00,50.68,50.69,50.66,50.68,9000.0,33.5574,33.564,33.5441,33.5574,9000.0
2008-04-30 12:45:00,50.68,50.7,50.66,50.7,19100.0,33.5574,33.5706,33.5441,33.5706,19100.0
2008-04-30 12:50:00,50.7,50.73,50.68,50.71,24100.0,33.5706,33.5905,33.5574,33.5772,24100.0
2008-04-30 12:55:00,50.69,50.73,50.66,50.69,19000.0,33.564,33.5905,33.5441,33.564,19000.0
2008-04-30 13:00:00,50.69,50.7,50.66,50.68,6700.0,33.564,33.5706,33.5441,33.5574,6700.0
2008-04-30 13:05:00,50.68,50.73,50.68,50.71,18800.0,33.5574,33.5905,33.5574,33.5772,18800.0
2008-04-30 13:10:00,50.71,50.76,50.71,50.75,19900.0,33.5772,33.6103,33.5772,33.6037,19900.0
2008-04-30 13:15:00,50.75,50.76,50.7,50.75,17700.0,33.6037,33.6103,33.5706,33.6037,17700.0
2008-04-30 13:20:00,50.76,50.88,50.75,50.87,21300.0,33.6103,33.6898,33.6037,33.6832,21300.0
2008-04-30 13:25:00,50.88,50.93,50.87,50.9,27400.0,33.6898,33.7229,33.6832,33.703,27400.0
2008-04-30 13:30:00,50.9,50.92,50.9,50.91,14700.0,33.703,33.7163,33.703,33.7097,14700.0
2008-04-30 13:35:00,50.9,50.92,50.9,50.91,10000.0,33.703,33.7163,33.703,33.7097,10000.0
2008-04-30 13:40:00,50.9,50.91,50.85,50.87,17600.0,33.703,33.7097,33.6699,33.6832,17600.0
2008-04-30 13:45:00,50.87,50.88,50.84,50.85,21900.0,33.6832,33.6898,33.6633,33.6699,21900.0
2008-04-30 13:50:00,50.84,50.87,50.82,50.83,18600.0,33.6633,33.6832,33.6501,33.6567,18600.0
2008-04-30 13:55:00,50.83,50.89,50.83,50.88,11100.0,33.6567,33.6964,33.6567,33.6898,11100.0
2008-04-30 14:00:00,50.86,50.97,50.86,50.93,30700.0,33.6765,33.7494,33.6765,33.7229,30700.0
2008-04-30 14:05:00,50.93,51.03,50.93,51.03,29200.0,33.7229,33.7891,33.7229,33.7891,29200.0
2008-04-30 14:10:00,50.99,51.14,50.92,51.03,33600.0,33.7626,33.8619,33.7163,33.7891,33600.0
2008-04-30 14:15:00,51.01,51.43,50.79,51.26,71300.0,33.7759,34.054,33.6302,33.9414,71300.0
2008-04-30 14:20:00,51.26,51.28,50.72,50.84,54000.0,33.9414,33.9546,33.5838,33.6633,54000.0
2008-04-30 14:25:00,50.84,51.02,50.75,51.0,55200.0,33.6633,33.7825,33.6037,33.7692,55200.0
2008-04-30 14:30:00,51.0,51.15,50.89,51.0,33700.0,33.7692,33.8686,33.6964,33.7692,33700.0
2008-04-30 14:35:00,50.99,51.04,50.95,50.96,20500.0,33.7626,33.7957,33.7361,33.7428,20500.0
2008-04-30 14:40:00,50.95,51.04,50.88,51.0,29500.0,33.7361,33.7957,33.6898,33.7692,29500.0
2008-04-30 14:45:00,51.0,51.04,50.95,50.95,28800.0,33.7692,33.7957,33.7361,33.7361,28800.0
2008-04-30 14:50:00,50.95,50.97,50.75,50.76,42900.0,33.7361,33.7494,33.6037,33.6103,42900.0
2008-04-30 14:55:00,50.76,50.85,50.73,50.74,31100.0,33.6103,33.6699,33.5905,33.5971,31100.0
2008-04-30 15:00:00,50.74,50.74,50.6,50.6,63000.0,33.5971,33.5971,33.5044,33.5044,63000.0
2008-04-30 15:05:00,50.63,50.68,50.6,50.66,35000.0,33.5243,33.5574,33.5044,33.5441,35000.0
2008-04-30 15:10:00,50.66,50.7,50.31,50.37,74600.0,33.5441,33.5706,33.3124,33.3521,74600.0
2008-04-30 15:15:00,50.36,50.49,50.35,50.45,43000.0,33.3455,33.4316,33.3389,33.4051,43000.0
2008-04-30 15:20:00,50.44,50.51,50.42,50.47,25200.0,33.3984,33.4448,33.3852,33.4183,25200.0
2008-04-30 15:25:00,50.47,50.5,50.38,50.44,37500.0,33.4183,33.4382,33.3587,33.3984,37500.0
2008-04-30 15:30:00,50.44,50.58,50.44,50.52,36600.0,33.3984,33.4911,33.3984,33.4514,36600.0
2008-04-30 15:35:00,50.51,50.55,50.48,50.52,34400.0,33.4448,33.4713,33.4249,33.4514,34400.0
2008-04-30 15:40:00,50.53,50.55,50.39,50.55,55200.0,33.458,33.4713,33.3653,33.4713,55200.0
2008-04-30 15:45:00,50.54,50.58,50.45,50.52,34700.0,33.4647,33.4911,33.4051,33.4514,34700.0
2008-04-30 15:50:00,50.51,50.55,50.46,50.51,75700.0,33.4448,33.4713,33.4117,33.4448,75700.0
2008-04-30 15:55:00,50.51,50.51,50.39,50.45,134600.0,33.4448,33.4448,33.3653,33.4051,134600.0
2008-05-01 09:30:00,50.24,50.6,50.24,50.49,32000.0,33.266,33.5044,33.266,33.4316,32000.0
2008-05-01 09:35:00,50.54,50.6,50.51,50.56,16000.0,33.4647,33.5044,33.4448,33.4779,16000.0
2008-05-01 09:40:00,50.57,50.69,50.53,50.56,16300.0,33.4845,33.564,33.458,33.4779,16300.0
2008-05-01 09:45:00,50.55,50.76,50.53,50.75,15100.0,33.4713,33.6103,33.458,33.6037,15100.0
2008-05-01 09:50:00,50.74,50.98,50.71,50.96,28500.0,33.5971,33.756,33.5772,33.7428,28500.0
2008-05-01 09:55:00,50.97,51.29,50.96,51.08,39600.0,33.7494,33.9613,33.7428,33.8222,39600.0
2008-05-01 10:00:00,51.07,51.18,50.9,51.17,45600.0,33.8156,33.8884,33.703,33.8818,45600.0
2008-05-01 10:05:00,51.18,51.18,51.08,51.1,24000.0,33.8884,33.8884,33.8222,33.8355,24000.0
2008-05-01 10:10:00,51.13,51.24,51.12,51.17,23200.0,33.8553,33.9282,33.8487,33.8818,23200.0
2008-05-01 10:15:00,51.19,51.25,51.14,51.21,23800.0,33.8951,33.9348,33.8619,33.9083,23800.0
2008-05-01 10:20:00,51.22,51.4,51.19,51.37,39600.0,33.9149,34.0341,33.8951,34.0142,39600.0
2008-05-01 10:25:00,51.37,51.48,51.35,51.46,32600.0,34.0142,34.0871,34.001,34.0738,32600.0
2008-05-01 10:30:00,51.46,51.51,51.44,51.44,31400.0,34.0738,34.1069,34.0606,34.0606,31400.0
2008-05-01 10:35:00,51.44,51.48,51.39,51.42,23100.0,34.0606,34.0871,34.0275,34.0473,23100.0
2008-05-01 10:40:00,51.43,51.52,51.42,51.46,26600.0,34.054,34.1136,34.0473,34.0738,26600.0
2008-05-01 10:45:00,51.46,51.49,51.35,51.35,23700.0,34.0738,34.0937,34.001,34.001,23700.0
2008-05-01 10:50:00,51.35,51.43,51.3,51.42,22000.0,34.001,34.054,33.9679,34.0473,22000.0
2008-05-01 10:55:00,51.43,51.47,51.37,51.41,19200.0,34.054,34.0805,34.0142,34.0407,19200.0
2008-05-01 11:00:00,51.39,51.41,51.32,51.39,17700.0,34.0275,34.0407,33.9811,34.0275,17700.0
2008-05-01 11:05:00,51.39,51.46,51.38,51.44,30800.0,34.0275,34.0738,34.0209,34.0606,30800.0
2008-05-01 11:10:00,51.45,51.47,51.4,51.42,28000.0,34.0672,34.0805,34.0341,34.0473,28000.0
2008-05-01 11:15:00,51.41,51.46,51.41,51.44,15000.0,34.0407,34.0738,34.0407,34.0606,15000.0
2008-05-01 11:20:00,51.45,51.52,51.44,51.5,18400.0,34.0672,34.1136,34.0606,34.1003,18400.0
2008-05-01 11:25:00,51.5,51.5,51.37,51.4,13500.0,34.1003,34.1003,34.0142,34.0341,13500.0
2008-05-01 11:30:00,51.4,51.46,51.34,51.46,17400.0,34.0341,34.0738,33.9944,34.0738,17400.0
2008-05-01 11:35:00,51.46,51.54,51.43,51.53,30800.0,34.0738,34.1268,34.054,34.1202,30800.0
2008-05-01 11:40:00,51.52,51.57,51.52,51.54,22600.0,34.1136,34.1467,34.1136,34.1268,22600.0
2008-05-01 11:45:00,51.54,51.57,51.51,51.57,26400.0,34.1268,34.1467,34.1069,34.1467,26400.0
2008-05-01 11:50:00,51.58,51.61,51.51,51.59,24400.0,34.1533,34.1732,34.1069,34.1599,24400.0
2008-05-01 11:55:00,51.58,51.61,51.5,51.52,21200.0,34.1533,34.1732,34.1003,34.1136,21200.0
2008-05-01 12:00:00,51.52,51.54,51.48,51.5,16600.0,34.1136,34.1268,34.0871,34.1003,16600.0
2008-05-01 12:05:00,51.5,51.5,51.46,51.5,9900.0,34.1003,34.1003,34.0738,34.1003,9900.0
2008-05-01 12:10:00,51.5,51.51,51.42,51.44,30200.0,34.1003,34.1069,34.0473,34.0606,30200.0
2008-05-01 12:15:00,51.44,51.51,51.44,51.5,15500.0,34.0606,34.1069,34.0606,34.1003,15500.0
2008-05-01 12:20:00,51.5,51.5,51.47,51.49,14700.0,34.1003,34.1003,34.0805,34.0937,14700.0
2008-05-01 12:25:00,51.48,51.51,51.48,51.49,9200.0,34.0871,34.1069,34.0871,34.0937,9200.0
2008-05-01 12:30:00,51.5,51.5,51.48,51.5,25600.0,34.1003,34.1003,34.0871,34.1003,25600.0
2008-05-01 12:35:00,51.49,51.53,51.46,51.49,69600.0,34.0937,34.1202,34.0738,34.0937,69600.0
2008-05-01 12:40:00,51.49,51.53,51.48,51.51,41600.0,34.0937,34.1202,34.0871,34.1069,41600.0
2008-05-01 12:45:00,51.51,51.52,51.48,51.5,33100.0,34.1069,34.1136,34.0871,34.1003,33100.0
2008-05-01 12:50:00,51.5,51.51,51.45,51.48,51000.0,34.1003,34.1069,34.0672,34.0871,51000.0
2008-05-01 12:55:00,51.5,51.62,51.48,51.51,60100.0,34.1003,34.1798,34.0871,34.1069,60100.0
2008-05-01 13:00:00,51.52,51.57,51.45,51.48,17000.0,34.1136,34.1467,34.0672,34.0871,17000.0
2008-05-01 13:05:00,51.5,51.55,51.47,51.48,19400.0,34.1003,34.1334,34.0805,34.0871,19400.0
2008-05-01 13:10:00,51.48,51.55,51.47,51.54,26400.0,34.0871,34.1334,34.0805,34.1268,26400.0
2008-05-01 13:15:00,51.53,51.61,51.49,51.6,64300.0,34.1202,34.1732,34.0937,34.1665,64300.0
2008-05-01 13:20:00,51.6,51.6,51.53,51.6,21200.0,34.1665,34.1665,34.1202,34.1665,21200.0
2008-05-01 13:25:00,51.6,51.6,51.55,51.59,26200.0,34.1665,34.1665,34.1334,34.1599,26200.0
2008-05-01 13:30:00,51.58,51.65,51.58,51.59,20900.0,34.1533,34.1996,34.1533,34.1599,20900.0
2008-05-01 13:35:00,51.59,51.64,51.57,51.61,21700.0,34.1599,34.193,34.1467,34.1732,21700.0
2008-05-01 13:40:00,51.61,51.63,51.53,51.62,22300.0,34.1732,34.1864,34.1202,34.1798,22300.0
2008-05-01 13:45:00,51.62,51.66,51.54,51.63,25000.0,34.1798,34.2063,34.1268,34.1864,25000.0
2008-05-01 13:50:00,51.63,51.71,51.63,51.69,22400.0,34.1864,34.2394,34.1864,34.2261,22400.0
2008-05-01 13:55:00,51.68,51.71,51.66,51.7,20200.0,34.2195,34.2394,34.2063,34.2327,20200.0
2008-05-01 14:00:00,51.68,51.68,51.55,51.59,19700.0,34.2195,34.2195,34.1334,34.1599,19700.0
2008-05-01 14:05:00,51.6,51.7,51.56,51.63,33500.0,34.1665,34.2327,34.14,34.1864,33500.0
2008-05-01 14:10:00,51.63,51.66,51.6,51.64,14400.0,34.1864,34.2063,34.1665,34.193,14400.0
2008-05-01 14:15:00,51.65,51.75,51.64,51.7,15000.0,34.1996,34.2659,34.193,34.2327,15000.0
2008-05-01 14:20:00,51.72,51.79,51.7,51.76,17900.0,34.246,34.2923,34.2327,34.2725,17900.0
2008-05-01 14:25:00,51.76,51.77,51.61,51.65,16700.0,34.2725,34.2791,34.1732,34.1996,16700.0
2008-05-01 14:30:00,51.66,51.75,51.65,51.74,20600.0,34.2063,34.2659,34.1996,34.2592,20600.0
2008-05-01 14:35:00,51.75,51.77,51.67,51.67,13100.0,34.2659,34.2791,34.2129,34.2129,13100.0
2008-05-01 14:40:00,51.67,51.81,51.65,51.81,32500.0,34.2129,34.3056,34.1996,34.3056,32500.0
2008-05-01 14:45:00,51.8,51.87,51.8,51.87,32000.0,34.299,34.3453,34.299,34.3453,32000.0
2008-05-01 14:50:00,51.87,51.91,51.74,51.77,20400.0,34.3453,34.3718,34.2592,34.2791,20400.0
2008-05-01 14:55:00,51.77,51.79,51.66,51.69,18300.0,34.2791,34.2923,34.2063,34.2261,18300.0
2008-05-01 15:00:00,51.69,51.72,51.66,51.72,19100.0,34.2261,34.246,34.2063,34.246,19100.0
2008-05-01 15:05:00,51.71,51.73,51.65,51.68,40600.0,34.2394,34.2526,34.1996,34.2195,40600.0
2008-05-01 15:10:00,51.71,51.8,51.66,51.76,25300.0,34.2394,34.299,34.2063,34.2725,25300.0
2008-05-01 15:15:00,51.76,51.84,51.76,51.79,30800.0,34.2725,34.3254,34.2725,34.2923,30800.0
2008-05-01 15:20:00,51.79,51.84,51.77,51.83,31800.0,34.2923,34.3254,34.2791,34.3188,31800.0
2008-05-01 15:25:00,51.81,51.87,51.73,51.87,33700.0,34.3056,34.3453,34.2526,34.3453,33700.0
2008-05-01 15:30:00,51.86,51.86,51.76,51.81,97200.0,34.3387,34.3387,34.2725,34.3056,97200.0
2008-05-01 15:35:00,51.79,51.83,51.76,51.8,84600.0,34.2923,34.3188,34.2725,34.299,84600.0
2008-05-01 15:40:00,51.82,51.95,51.81,51.95,118400.0,34.3122,34.3983,34.3056,34.3983,118400.0
2008-05-01 15:45:00,51.94,52.1,51.93,52.07,93200.0,34.3917,34.4976,34.385,34.4777,93200.0
2008-05-01 15:50:00,52.07,52.11,52.01,52.06,113200.0,34.4777,34.5042,34.438,34.4711,113200.0
2008-05-01 15:55:00,52.06,52.23,52.03,52.21,169800.0,34.4711,34.5837,34.4513,34.5704,169800.0
2008-05-02 09:30:00,52.31,52.8,52.31,52.59,92000.0,34.6367,34.9611,34.6367,34.8221,92000.0
2008-05-02 09:35:00,52.59,52.6,52.22,52.42,37400.0,34.8221,34.8287,34.5771,34.7095,37400.0
2008-05-02 09:40:00,52.41,52.53,52.34,52.51,32100.0,34.7029,34.7823,34.6565,34.7691,32100.0
2008-05-02 09:45:00,52.51,52.55,52.17,52.2,26700.0,34.7691,34.7956,34.544,34.5638,26700.0
2008-05-02 09:50:00,52.2,52.27,52.17,52.25,18000.0,34.5638,34.6102,34.544,34.5969,18000.0
2008-05-02 09:55:00,52.26,52.5,52.26,52.46,30900.0,34.6035,34.7625,34.6035,34.736,30900.0
2008-05-02 10:00:00,52.47,52.54,52.31,52.36,43400.0,34.7426,34.7889,34.6367,34.6698,43400.0
2008-05-02 10:05:00,52.36,52.51,52.28,52.47,17200.0,34.6698,34.7691,34.6168,34.7426,17200.0
2008-05-02 10:10:00,52.49,52.49,52.35,52.37,30800.0,34.7558,34.7558,34.6631,34.6764,30800.0
2008-05-02 10:15:00,52.36,52.36,52.22,52.23,45400.0,34.6698,34.6698,34.5771,34.5837,45400.0
2008-05-02 10:20:00,52.23,52.26,52.04,52.04,43700.0,34.5837,34.6035,34.4579,34.4579,43700.0
2008-05-02 10:25:00,52.04,52.08,51.98,52.03,19700.0,34.4579,34.4844,34.4181,34.4513,19700.0
2008-05-02 10:30:00,52.03,52.05,51.98,52.03,31300.0,34.4513,34.4645,34.4181,34.4513,31300.0
2008-05-02 10:35:00,52.03,52.08,51.98,52.0,22000.0,34.4513,34.4844,34.4181,34.4314,22000.0
2008-05-02 10:40:00,52.0,52.01,51.88,51.9,23300.0,34.4314,34.438,34.3519,34.3652,23300.0
2008-05-02 10:45:00,51.94,52.01,51.89,52.01,17300.0,34.3917,34.438,34.3586,34.438,17300.0
2008-05-02 10:50:00,52.03,52.15,51.98,52.14,24600.0,34.4513,34.5307,34.4181,34.5241,24600.0
2008-05-02 10:55:00,52.12,52.12,52.03,52.11,17800.0,34.5108,34.5108,34.4513,34.5042,17800.0
2008-05-02 11:00:00,52.12,52.17,52.1,52.12,15000.0,34.5108,34.544,34.4976,34.5108,15000.0
2008-05-02 11:05:00,52.12,52.22,52.09,52.21,31600.0,34.5108,34.5771,34.491,34.5704,31600.0
2008-05-02 11:10:00,52.21,52.32,52.2,52.32,21400.0,34.5704,34.6433,34.5638,34.6433,21400.0
2008-05-02 11:15:00,52.32,52.36,52.3,52.3,23100.0,34.6433,34.6698,34.63,34.63,23100.0
2008-05-02 11:20:00,52.3,52.31,52.22,52.28,17100.0,34.63,34.6367,34.5771,34.6168,17100.0
2008-05-02 11:25:00,52.26,52.29,52.25,52.25,7900.0,34.6035,34.6234,34.5969,34.5969,7900.0
2008-05-02 11:30:00,52.27,52.3,52.25,52.25,28000.0,34.6102,34.63,34.5969,34.5969,28000.0
2008-05-02 11:35:00,52.25,52.26,52.15,52.17,15400.0,34.5969,34.6035,34.5307,34.544,15400.0
2008-05-02 11:40:00,52.17,52.21,52.14,52.18,12400.0,34.544,34.5704,34.5241,34.5506,12400.0
2008-05-02 11:45:00,52.17,52.2,52.15,52.19,9200.0,34.544,34.5638,34.5307,34.5572,9200.0
2008-05-02 11:50:00,52.19,52.23,52.18,52.21,17800.0,34.5572,34.5837,34.5506,34.5704,17800.0
2008-05-02 11:55:00,52.2,52.21,52.09,52.1,12400.0,34.5638,34.5704,34.491,34.4976,12400.0
2008-05-02 12:00:00,52.1,52.1,52.0,52.01,15900.0,34.4976,34.4976,34.4314,34.438,15900.0
2008-05-02 12:05:00,52.01,52.02,51.95,51.95,20300.0,34.438,34.4446,34.3983,34.3983,20300.0
2008-05-02 12:10:00,51.96,52.03,51.95,52.01,16500.0,34.4049,34.4513,34.3983,34.438,16500.0
2008-05-02 12:15:00,52.03,52.07,52.03,52.07,26300.0,34.4513,34.4777,34.4513,34.4777,26300.0
2008-05-02 12:20:00,52.07,52.09,52.01,52.03,26100.0,34.4777,34.491,34.438,34.4513,26100.0
2008-05-02 12:25:00,52.02,52.02,51.99,51.99,36400.0,34.4446,34.4446,34.4248,34.4248,36400.0
2008-05-02 12:30:00,51.98,52.0,51.89,51.9,34800.0,34.4181,34.4314,34.3586,34.3652,34800.0
2008-05-02 12:35:00,51.9,51.91,51.89,51.9,29300.0,34.3652,34.3718,34.3586,34.3652,29300.0
2008-05-02 12:40:00,51.89,51.92,51.87,51.87,10700.0,34.3586,34.3784,34.3453,34.3453,10700.0
2008-05-02 12:45:00,51.86,51.87,51.81,51.81,11700.0,34.3387,34.3453,34.3056,34.3056,11700.0
2008-05-02 12:50:00,51.81,51.86,51.79,51.86,9000.0,34.3056,34.3387,34.2923,34.3387,9000.0
2008-05-02 12:55:00,51.85,51.93,51.85,51.91,13000.0,34.3321,34.385,34.3321,34.3718,13000.0
2008-05-02 13:00:00,51.9,51.93,51.83,51.85,32300.0,34.3652,34.385,34.3188,34.3321,32300.0
2008-05-02 13:05:00,51.84,51.85,51.75,51.77,15200.0,34.3254,34.3321,34.2659,34.2791,15200.0
2008-05-02 13:10:00,51.78,51.79,51.73,51.73,7600.0,34.2857,34.2923,34.2526,34.2526,7600.0
2008-05-02 13:15:00,51.73,51.74,51.7,51.73,11600.0,34.2526,34.2592,34.2327,34.2526,11600.0
2008-05-02 13:20:00,51.74,51.8,51.74,51.8,8100.0,34.2592,34.299,34.2592,34.299,8100.0
2008-05-02 13:25:00,51.79,51.88,51.79,51.88,21000.0,34.2923,34.3519,34.2923,34.3519,21000.0
2008-05-02 13:30:00,51.86,51.88,51.82,51.86,8500.0,34.3387,34.3519,34.3122,34.3387,8500.0
2008-05-02 13:35:00,51.87,51.89,51.76,51.76,35100.0,34.3453,34.3586,34.2725,34.2725,35100.0
2008-05-02 13:40:00,51.76,51.76,51.67,51.76,50800.0,34.2725,34.2725,34.2129,34.2725,50800.0
2008-05-02 13:45:00,51.75,51.87,51.75,51.83,25200.0,34.2659,34.3453,34.2659,34.3188,25200.0
2008-05-02 13:50:00,51.82,51.85,51.81,51.82,23300.0,34.3122,34.3321,34.3056,34.3122,23300.0
2008-05-02 13:55:00,51.82,51.85,51.75,51.79,13900.0,34.3122,34.3321,34.2659,34.2923,13900.0
2008-05-02 14:00:00,51.78,51.84,51.75,51.8,21600.0,34.2857,34.3254,34.2659,34.299,21600.0
2008-05-02 14:05:00,51.79,51.79,51.55,51.62,26800.0,34.2923,34.2923,34.1334,34.1798,26800.0
2008-05-02 14:10:00,51.6,51.78,51.6,51.78,19400.0,34.1665,34.2857,34.1665,34.2857,19400.0
2008-05-02 14:15:00,51.8,51.8,51.65,51.69,16100.0,34.299,34.299,34.1996,34.2261,16100.0
2008-05-02 14:20:00,51.69,51.74,51.68,51.74,7400.0,34.2261,34.2592,34.2195,34.2592,7400.0
2008-05-02 14:25:00,51.75,51.76,51.66,51.67,25500.0,34.2659,34.2725,34.2063,34.2129,25500.0
2008-05-02 14:30:00,51.65,51.82,51.62,51.7,26200.0,34.1996,34.3122,34.1798,34.2327,26200.0
2008-05-02 14:35:00,51.7,51.72,51.66,51.69,33400.0,34.2327,34.246,34.2063,34.2261,33400.0
2008-05-02 14:40:00,51.67,51.69,51.56,51.58,22500.0,34.2129,34.2261,34.14,34.1533,22500.0
2008-05-02 14:45:00,51.59,51.69,51.58,51.69,20400.0,34.1599,34.2261,34.1533,34.2261,20400.0
2008-05-02 14:50:00,51.69,51.71,51.58,51.65,29000.0,34.2261,34.2394,34.1533,34.1996,29000.0
2008-05-02 14:55:00,51.66,51.7,51.57,51.57,20800.0,34.2063,34.2327,34.1467,34.1467,20800.0
2008-05-02 15:00:00,51.57,51.68,51.56,51.65,20700.0,34.1467,34.2195,34.14,34.1996,20700.0
2008-05-02 15:05:00,51.65,51.75,51.65,51.75,21200.0,34.1996,34.2659,34.1996,34.2659,21200.0
2008-05-02 15:10:00,51.77,51.92,51.76,51.89,37900.0,34.2791,34.3784,34.2725,34.3586,37900.0
2008-05-02 15:15:00,51.89,51.93,51.86,51.91,16400.0,34.3586,34.385,34.3387,34.3718,16400.0
2008-05-02 15:20:00,51.91,51.91,51.8,51.8,12900.0,34.3718,34.3718,34.299,34.299,12900.0
2008-05-02 15:25:00,51.8,51.9,51.78,51.83,19700.0,34.299,34.3652,34.2857,34.3188,19700.0
2008-05-02 15:30:00,51.83,51.84,51.77,51.82,23100.0,34.3188,34.3254,34.2791,34.3122,23100.0
2008-05-02 15:35:00,51.81,51.93,51.8,51.85,25600.0,34.3056,34.385,34.299,34.3321,25600.0
2008-05-02 15:40:00,51.9,51.95,51.89,51.95,40900.0,34.3652,34.3983,34.3586,34.3983,40900.0
2008-05-02 15:45:00,51.94,51.96,51.86,51.91,36500.0,34.3917,34.4049,34.3387,34.3718,36500.0
2008-05-02 15:50:00,51.91,51.93,51.83,51.86,35600.0,34.3718,34.385,34.3188,34.3387,35600.0
2008-05-02 15:55:00,51.85,52.08,51.84,51.99,58500.0,34.3321,34.4844,34.3254,34.4248,58500.0
2008-05-05 09:30:00,51.74,51.74,51.24,51.29,40100.0,34.2592,34.2592,33.9282,33.9613,40100.0
2008-05-05 09:35:00,51.29,51.45,51.29,51.36,29500.0,33.9613,34.0672,33.9613,34.0076,29500.0
2008-05-05 09:40:00,51.36,51.39,51.25,51.39,26700.0,34.0076,34.0275,33.9348,34.0275,26700.0
2008-05-05 09:45:00,51.42,51.61,51.4,51.6,15900.0,34.0473,34.1732,34.0341,34.1665,15900.0
2008-05-05 09:50:00,51.6,51.7,51.57,51.63,32000.0,34.1665,34.2327,34.1467,34.1864,32000.0
2008-05-05 09:55:00,51.61,51.67,51.52,51.54,28700.0,34.1732,34.2129,34.1136,34.1268,28700.0
2008-05-05 10:00:00,51.53,51.67,51.46,51.49,42000.0,34.1202,34.2129,34.0738,34.0937,42000.0
2008-05-05 10:05:00,51.51,51.8,51.5,51.78,25600.0,34.1069,34.299,34.1003,34.2857,25600.0
2008-05-05 10:10:00,51.78,51.8,51.68,51.68,26800.0,34.2857,34.299,34.2195,34.2195,26800.0
2008-05-05 10:15:00,51.67,51.67,51.46,51.52,31200.0,34.2129,34.2129,34.0738,34.1136,31200.0
2008-05-05 10:20:00,51.53,51.58,51.52,51.54,20800.0,34.1202,34.1533,34.1136,34.1268,20800.0
2008-05-05 10:25:00,51.54,51.54,51.28,51.3,25500.0,34.1268,34.1268,33.9546,33.9679,25500.0
2008-05-05 10:30:00,51.31,51.36,51.28,51.35,20900.0,33.9745,34.0076,33.9546,34.001,20900.0
2008-05-05 10:35:00,51.36,51.37,51.33,51.35,17700.0,34.0076,34.0142,33.9878,34.001,17700.0
2008-05-05 10:40:00,51.35,51.42,51.33,51.42,22600.0,34.001,34.0473,33.9878,34.0473,22600.0
2008-05-05 10:45:00,51.41,51.46,51.41,51.42,20100.0,34.0407,34.0738,34.0407,34.0473,20100.0
2008-05-05 10:50:00,51.45,51.46,51.4,51.4,14700.0,34.0672,34.0738,34.0341,34.0341,14700.0
2008-05-05 10:55:00,51.4,51.41,51.26,51.26,24700.0,34.0341,34.0407,33.9414,33.9414,24700.0
2008-05-05 11:00:00,51.26,51.27,51.19,51.26,24700.0,33.9414,33.948,33.8951,33.9414,24700.0
2008-05-05 11:05:00,51.25,51.29,51.25,51.27,17100.0,33.9348,33.9613,33.9348,33.948,17100.0
2008-05-05 11:10:00,51.28,51.33,51.28,51.33,14800.0,33.9546,33.9878,33.9546,33.9878,14800.0
2008-05-05 11:15:00,51.32,51.39,51.31,51.34,24200.0,33.9811,34.0275,33.9745,33.9944,24200.0
2008-05-05 11:20:00,51.35,51.38,51.33,51.35,17600.0,34.001,34.0209,33.9878,34.001,17600.0
2008-05-05 11:25:00,51.36,51.4,51.35,51.38,13500.0,34.0076,34.0341,34.001,34.0209,13500.0
2008-05-05 11:30:00,51.39,51.6,51.39,51.59,20500.0,34.0275,34.1665,34.0275,34.1599,20500.0
2008-05-05 11:35:00,51.59,51.72,51.59,51.65,27600.0,34.1599,34.246,34.1599,34.1996,27600.0
2008-05-05 11:40:00,51.64,51.69,51.63,51.66,12500.0,34.193,34.2261,34.1864,34.2063,12500.0
2008-05-05 11:45:00,51.65,51.73,51.65,51.71,14300.0,34.1996,34.2526,34.1996,34.2394,14300.0
2008-05-05 11:50:00,51.71,51.73,51.69,51.72,21000.0,34.2394,34.2526,34.2261,34.246,21000.0
2008-05-05 11:55:00,51.73,51.75,51.7,51.7,19200.0,34.2526,34.2659,34.2327,34.2327,19200.0
2008-05-05 12:00:00,51.7,51.71,51.67,51.68,15000.0,34.2327,34.2394,34.2129,34.2195,15000.0
2008-05-05 12:05:00,51.69,51.72,51.69,51.72,17600.0,34.2261,34.246,34.2261,34.246,17600.0
2008-05-05 12:10:00,51.72,51.8,51.71,51.73,22200.0,34.246,34.299,34.2394,34.2526,22200.0
2008-05-05 12:15:00,51.73,51.73,51.58,51.62,25700.0,34.2526,34.2526,34.1533,34.1798,25700.0
2008-05-05 12:20:00,51.61,51.62,51.57,51.58,12800.0,34.1732,34.1798,34.1467,34.1533,12800.0
2008-05-05 12:25:00,51.57,51.57,51.5,51.53,17400.0,34.1467,34.1467,34.1003,34.1202,17400.0
2008-05-05 12:30:00,51.54,51.64,51.53,51.63,8500.0,34.1268,34.193,34.1202,34.1864,8500.0
2008-05-05 12:35:00,51.63,51.71,51.63,51.69,21300.0,34.1864,34.2394,34.1864,34.2261,21300.0
2008-05-05 12:40:00,51.7,51.73,51.68,51.71,14600.0,34.2327,34.2526,34.2195,34.2394,14600.0
2008-05-05 12:45:00,51.69,51.73,51.66,51.73,13500.0,34.2261,34.2526,34.2063,34.2526,13500.0
2008-05-05 12:50:00,51.73,51.79,51.72,51.79,18600.0,34.2526,34.2923,34.246,34.2923,18600.0
2008-05-05 12:55:00,51.78,51.82,51.76,51.82,15100.0,34.2857,34.3122,34.2725,34.3122,15100.0
2008-05-05 13:00:00,51.81,51.84,51.8,51.8,15600.0,34.3056,34.3254,34.299,34.299,15600.0
2008-05-05 13:05:00,51.8,51.82,51.77,51.79,15600.0,34.299,34.3122,34.2791,34.2923,15600.0
2008-05-05 13:10:00,51.79,51.85,51.78,51.8,17200.0,34.2923,34.3321,34.2857,34.299,17200.0
2008-05-05 13:15:00,51.8,51.8,51.77,51.8,14200.0,34.299,34.299,34.2791,34.299,14200.0
2008-05-05 13:20:00,51.79,51.86,51.78,51.84,14200.0,34.2923,34.3387,34.2857,34.3254,14200.0
2008-05-05 13:25:00,51.82,51.83,51.79,51.81,11800.0,34.3122,34.3188,34.2923,34.3056,11800.0
2008-05-05 13:30:00,51.8,51.86,51.75,51.76,17400.0,34.299,34.3387,34.2659,34.2725,17400.0
2008-05-05 13:35:00,51.76,51.8,51.74,51.79,10500.0,34.2725,34.299,34.2592,34.2923,10500.0
2008-05-05 13:40:00,51.78,51.83,51.74,51.81,15000.0,34.2857,34.3188,34.2592,34.3056,15000.0
2008-05-05 13:45:00,51.81,51.82,51.71,51.71,20500.0,34.3056,34.3122,34.2394,34.2394,20500.0
2008-05-05 13:50:00,51.71,51.75,51.69,51.73,15900.0,34.2394,34.2659,34.2261,34.2526,15900.0
2008-05-05 13:55:00,51.73,51.73,51.67,51.69,11200.0,34.2526,34.2526,34.2129,34.2261,11200.0
2008-05-05 14:00:00,51.67,51.69,51.65,51.67,14900.0,34.2129,34.2261,34.1996,34.2129,14900.0
2008-05-05 14:05:00,51.66,51.7,51.66,51.69,16200.0,34.2063,34.2327,34.2063,34.2261,16200.0
2008-05-05 14:10:00,51.69,51.71,51.68,51.69,24000.0,34.2261,34.2394,34.2195,34.2261,24000.0
2008-05-05 14:15:00,51.68,51.69,51.63,51.65,19700.0,34.2195,34.2261,34.1864,34.1996,19700.0
2008-05-05 14:20:00,51.65,51.67,51.6,51.65,20300.0,34.1996,34.2129,34.1665,34.1996,20300.0
2008-05-05 14:25:00,51.65,51.69,51.62,51.66,24100.0,34.1996,34.2261,34.1798,34.2063,24100.0
2008-05-05 14:30:00,51.66,51.67,51.58,51.58,21300.0,34.2063,34.2129,34.1533,34.1533,21300.0
2008-05-05 14:35:00,51.59,51.61,51.53,51.53,19200.0,34.1599,34.1732,34.1202,34.1202,19200.0
2008-05-05 14:40:00,51.53,51.64,51.53,51.64,25500.0,34.1202,34.193,34.1202,34.193,25500.0
2008-05-05 14:45:00,51.64,51.73,51.63,51.7,62200.0,34.193,34.2526,34.1864,34.2327,62200.0
2008-05-05 14:50:00,51.71,51.73,51.69,51.71,22900.0,34.2394,34.2526,34.2261,34.2394,22900.0
2008-05-05 14:55:00,51.7,51.71,51.65,51.65,20000.0,34.2327,34.2394,34.1996,34.1996,20000.0
2008-05-05 15:00:00,51.66,51.73,51.64,51.65,30800.0,34.2063,34.2526,34.193,34.1996,30800.0
2008-05-05 15:05:00,51.65,51.71,51.65,51.71,22600.0,34.1996,34.2394,34.1996,34.2394,22600.0
2008-05-05 15:10:00,51.7,51.75,51.68,51.71,35300.0,34.2327,34.2659,34.2195,34.2394,35300.0
2008-05-05 15:15:00,51.71,51.79,51.69,51.79,40200.0,34.2394,34.2923,34.2261,34.2923,40200.0
2008-05-05 15:20:00,51.79,51.87,51.79,51.84,39000.0,34.2923,34.3453,34.2923,34.3254,39000.0
2008-05-05 15:25:00,51.85,51.9,51.84,51.86,40500.0,34.3321,34.3652,34.3254,34.3387,40500.0
2008-05-05 15:30:00,51.87,51.9,51.84,51.86,56600.0,34.3453,34.3652,34.3254,34.3387,56600.0
2008-05-05 15:35:00,51.85,51.88,51.8,51.87,49700.0,34.3321,34.3519,34.299,34.3453,49700.0
2008-05-05 15:40:00,51.86,51.94,51.86,51.91,55900.0,34.3387,34.3917,34.3387,34.3718,55900.0
2008-05-05 15:45:00,51.92,51.98,51.9,51.93,57000.0,34.3784,34.4181,34.3652,34.385,57000.0
2008-05-05 15:50:00,51.93,51.93,51.84,51.85,31600.0,34.385,34.385,34.3254,34.3321,31600.0
2008-05-05 15:55:00,51.85,51.85,51.77,51.79,74800.0,34.3321,34.3321,34.2791,34.2923,74800.0
2008-05-06 09:30:00,51.72,51.72,50.79,50.87,37700.0,34.246,34.246,33.6302,33.6832,37700.0
2008-05-06 09:35:00,50.9,51.2,50.86,51.0,25600.0,33.703,33.9017,33.6765,33.7692,25600.0
2008-05-06 09:40:00,51.0,51.12,50.85,51.07,35000.0,33.7692,33.8487,33.6699,33.8156,35000.0
2008-05-06 09:45:00,51.04,51.07,50.85,50.85,22500.0,33.7957,33.8156,33.6699,33.6699,22500.0
2008-05-06 09:50:00,50.85,50.86,50.73,50.79,30500.0,33.6699,33.6765,33.5905,33.6302,30500.0
2008-05-06 09:55:00,50.75,50.85,50.74,50.83,18500.0,33.6037,33.6699,33.5971,33.6567,18500.0
2008-05-06 10:00:00,50.82,50.84,50.73,50.84,21600.0,33.6501,33.6633,33.5905,33.6633,21600.0
2008-05-06 10:05:00,50.84,50.91,50.75,50.77,43000.0,33.6633,33.7097,33.6037,33.617,43000.0
2008-05-06 10:10:00,50.78,50.93,50.78,50.84,34800.0,33.6236,33.7229,33.6236,33.6633,34800.0
2008-05-06 10:15:00,50.83,50.92,50.81,50.83,19200.0,33.6567,33.7163,33.6434,33.6567,19200.0
2008-05-06 10:20:00,50.84,50.95,50.81,50.88,34500.0,33.6633,33.7361,33.6434,33.6898,34500.0
2008-05-06 10:25:00,50.89,50.92,50.75,50.78,23800.0,33.6964,33.7163,33.6037,33.6236,23800.0
2008-05-06 10:30:00,50.77,50.8,50.7,50.7,22800.0,33.617,33.6368,33.5706,33.5706,22800.0
2008-05-06 10:35:00,50.7,50.77,50.7,50.71,21900.0,33.5706,33.617,33.5706,33.5772,21900.0
2008-05-06 10:40:00,50.7,50.82,50.69,50.79,15000.0,33.5706,33.6501,33.564,33.6302,15000.0
2008-05-06 10:45:00,50.78,50.79,50.71,50.72,14000.0,33.6236,33.6302,33.5772,33.5838,14000.0
2008-05-06 10:50:00,50.73,50.8,50.71,50.8,19700.0,33.5905,33.6368,33.5772,33.6368,19700.0
2008-05-06 10:55:00,50.8,50.85,50.74,50.85,17000.0,33.6368,33.6699,33.5971,33.6699,17000.0
2008-05-06 11:00:00,50.84,50.88,50.78,50.81,16500.0,33.6633,33.6898,33.6236,33.6434,16500.0
2008-05-06 11:05:00,50.79,50.98,50.79,50.98,21400.0,33.6302,33.756,33.6302,33.756,21400.0
2008-05-06 11:10:00,50.98,51.12,50.96,51.0,17800.0,33.756,33.8487,33.7428,33.7692,17800.0
2008-05-06 11:15:00,50.99,51.01,50.82,50.85,27300.0,33.7626,33.7759,33.6501,33.6699,27300.0
2008-05-06 11:20:00,50.83,50.85,50.79,50.8,21300.0,33.6567,33.6699,33.6302,33.6368,21300.0
2008-05-06 11:25:00,50.79,50.82,50.74,50.75,22600.0,33.6302,33.6501,33.5971,33.6037,22600.0
2008-05-06 11:30:00,50.75,50.78,50.73,50.76,15400.0,33.6037,33.6236,33.5905,33.6103,15400.0
2008-05-06 11:35:00,50.75,50.76,50.73,50.75,13300.0,33.6037,33.6103,33.5905,33.6037,13300.0
2008-05-06 11:40:00,50.75,50.78,50.73,50.78,17000.0,33.6037,33.6236,33.5905,33.6236,17000.0
2008-05-06 11:45:00,50.76,50.96,50.76,50.9,20400.0,33.6103,33.7428,33.6103,33.703,20400.0
2008-05-06 11:50:00,50.9,51.0,50.9,51.0,11100.0,33.703,33.7692,33.703,33.7692,11100.0
2008-05-06 11:55:00,51.0,51.05,50.97,50.99,7500.0,33.7692,33.8024,33.7494,33.7626,7500.0
2008-05-06 12:00:00,50.99,51.15,50.99,51.12,17000.0,33.7626,33.8686,33.7626,33.8487,17000.0
2008-05-06 12:05:00,51.11,51.18,51.06,51.17,8800.0,33.8421,33.8884,33.809,33.8818,8800.0
2008-05-06 12:10:00,51.16,51.32,51.14,51.26,24400.0,33.8752,33.9811,33.8619,33.9414,24400.0
2008-05-06 12:15:00,51.29,51.38,51.25,51.35,38400.0,33.9613,34.0209,33.9348,34.001,38400.0
2008-05-06 12:20:00,51.35,51.37,51.25,51.31,20900.0,34.001,34.0142,33.9348,33.9745,20900.0
2008-05-06 12:25:00,51.32,51.37,51.27,51.27,18700.0,33.9811,34.0142,33.948,33.948,18700.0
2008-05-06 12:30:00,51.24,51.28,51.09,51.17,47600.0,33.9282,33.9546,33.8288,33.8818,47600.0
2008-05-06 12:35:00,51.17,51.18,50.97,51.0,33600.0,33.8818,33.8884,33.7494,33.7692,33600.0
2008-05-06 12:40:00,51.0,51.12,51.0,51.11,21400.0,33.7692,33.8487,33.7692,33.8421,21400.0
2008-05-06 12:45:00,51.12,51.28,51.11,51.28,19400.0,33.8487,33.9546,33.8421,33.9546,19400.0
2008-05-06 12:50:00,51.28,51.44,51.28,51.44,28400.0,33.9546,34.0606,33.9546,34.0606,28400.0
2008-05-06 12:55:00,51.45,51.49,51.42,51.47,22500.0,34.0672,34.0937,34.0473,34.0805,22500.0
2008-05-06 13:00:00,51.49,51.5,51.3,51.33,21000.0,34.0937,34.1003,33.9679,33.9878,21000.0
2008-05-06 13:05:00,51.33,51.34,51.28,51.34,7800.0,33.9878,33.9944,33.9546,33.9944,7800.0
2008-05-06 13:10:00,51.33,51.33,51.2,51.21,12100.0,33.9878,33.9878,33.9017,33.9083,12100.0
2008-05-06 13:15:00,51.2,51.34,51.2,51.3,7100.0,33.9017,33.9944,33.9017,33.9679,7100.0
2008-05-06 13:20:00,51.28,51.33,51.24,51.29,9900.0,33.9546,33.9878,33.9282,33.9613,9900.0
2008-05-06 13:25:00,51.29,51.33,51.27,51.3,21100.0,33.9613,33.9878,33.948,33.9679,21100.0
2008-05-06 13:30:00,51.3,51.32,51.25,51.27,13700.0,33.9679,33.9811,33.9348,33.948,13700.0
2008-05-06 13:35:00,51.27,51.32,51.26,51.32,14400.0,33.948,33.9811,33.9414,33.9811,14400.0
2008-05-06 13:40:00,51.3,51.36,51.26,51.35,14000.0,33.9679,34.0076,33.9414,34.001,14000.0
2008-05-06 13:45:00,51.35,51.35,51.2,51.23,22500.0,34.001,34.001,33.9017,33.9215,22500.0
2008-05-06 13:50:00,51.22,51.25,51.12,51.23,21100.0,33.9149,33.9348,33.8487,33.9215,21100.0
2008-05-06 13:55:00,51.23,51.26,51.21,51.22,17400.0,33.9215,33.9414,33.9083,33.9149,17400.0
2008-05-06 14:00:00,51.22,51.26,51.11,51.16,20600.0,33.9149,33.9414,33.8421,33.8752,20600.0
2008-05-06 14:05:00,51.17,51.17,51.08,51.13,18400.0,33.8818,33.8818,33.8222,33.8553,18400.0
2008-05-06 14:10:00,51.11,51.13,51.04,51.11,17700.0,33.8421,33.8553,33.7957,33.8421,17700.0
2008-05-06 14:15:00,51.11,51.17,51.04,51.13,16300.0,33.8421,33.8818,33.7957,33.8553,16300.0
2008-05-06 14:20:00,51.12,51.19,51.06,51.12,18600.0,33.8487,33.8951,33.809,33.8487,18600.0
2008-05-06 14:25:00,51.14,51.18,51.1,51.15,14400.0,33.8619,33.8884,33.8355,33.8686,14400.0
2008-05-06 14:30:00,51.14,51.17,51.12,51.14,16800.0,33.8619,33.8818,33.8487,33.8619,16800.0
2008-05-06 14:35:00,51.14,51.18,51.1,51.11,21800.0,33.8619,33.8884,33.8355,33.8421,21800.0
2008-05-06 14:40:00,51.11,51.15,51.08,51.15,27000.0,33.8421,33.8686,33.8222,33.8686,27000.0
2008-05-06 14:45:00,51.14,51.26,51.1,51.26,29900.0,33.8619,33.9414,33.8355,33.9414,29900.0
2008-05-06 14:50:00,51.24,51.38,51.23,51.38,26400.0,33.9282,34.0209,33.9215,34.0209,26400.0
2008-05-06 14:55:00,51.37,51.38,51.33,51.36,20500.0,34.0142,34.0209,33.9878,34.0076,20500.0
2008-05-06 15:00:00,51.35,51.39,51.33,51.35,22000.0,34.001,34.0275,33.9878,34.001,22000.0
2008-05-06 15:05:00,51.34,51.38,51.31,51.34,34600.0,33.9944,34.0209,33.9745,33.9944,34600.0
2008-05-06 15:10:00,51.34,51.44,51.31,51.43,32200.0,33.9944,34.0606,33.9745,34.054,32200.0
2008-05-06 15:15:00,51.43,51.45,51.35,51.36,28600.0,34.054,34.0672,34.001,34.0076,28600.0
2008-05-06 15:20:00,51.36,51.39,51.35,51.37,21500.0,34.0076,34.0275,34.001,34.0142,21500.0
2008-05-06 15:25:00,51.35,51.42,51.35,51.4,24500.0,34.001,34.0473,34.001,34.0341,24500.0
2008-05-06 15:30:00,51.39,51.51,51.39,51.51,39200.0,34.0275,34.1069,34.0275,34.1069,39200.0
2008-05-06 15:35:00,51.5,51.57,51.46,51.51,36700.0,34.1003,34.1467,34.0738,34.1069,36700.0
2008-05-06 15:40:00,51.51,51.52,51.46,51.46,39800.0,34.1069,34.1136,34.0738,34.0738,39800.0
2008-05-06 15:45:00,51.46,51.53,51.46,51.47,29700.0,34.0738,34.1202,34.0738,34.0805,29700.0
2008-05-06 15:50:00,51.48,51.5,51.47,51.47,34400.0,34.0871,34.1003,34.0805,34.0805,34400.0
2008-05-06 15:55:00,51.47,51.5,51.42,51.48,53900.0,34.0805,34.1003,34.0473,34.0871,53900.0
2008-05-07 09:30:00,51.35,51.39,51.23,51.39,23400.0,34.001,34.0275,33.9215,34.0275,23400.0
2008-05-07 09:35:00,51.4,51.61,51.39,51.5,36000.0,34.0341,34.1732,34.0275,34.1003,36000.0
2008-05-07 09:40:00,51.48,51.48,51.18,51.3,20700.0,34.0871,34.0871,33.8884,33.9679,20700.0
2008-05-07 09:45:00,51.32,51.4,51.31,51.4,13400.0,33.9811,34.0341,33.9745,34.0341,13400.0
2008-05-07 09:50:00,51.41,51.57,51.35,51.35,27400.0,34.0407,34.1467,34.001,34.001,27400.0
2008-05-07 09:55:00,51.35,51.43,51.33,51.42,24000.0,34.001,34.054,33.9878,34.0473,24000.0
2008-05-07 10:00:00,51.42,51.42,51.23,51.25,65700.0,34.0473,34.0473,33.9215,33.9348,65700.0
2008-05-07 10:05:00,51.25,51.34,51.23,51.26,28100.0,33.9348,33.9944,33.9215,33.9414,28100.0
2008-05-07 10:10:00,51.27,51.39,51.25,51.37,24200.0,33.948,34.0275,33.9348,34.0142,24200.0
2008-05-07 10:15:00,51.38,51.43,51.35,51.43,14700.0,34.0209,34.054,34.001,34.054,14700.0
2008-05-07 10:20:00,51.42,51.43,51.36,51.37,20000.0,34.0473,34.054,34.0076,34.0142,20000.0
2008-05-07 10:25:00,51.37,51.41,51.33,51.35,16900.0,34.0142,34.0407,33.9878,34.001,16900.0
2008-05-07 10:30:00,51.35,51.56,51.35,51.51,62200.0,34.001,34.14,34.001,34.1069,62200.0
2008-05-07 10:35:00,51.5,51.68,51.48,51.68,19600.0,34.1003,34.2195,34.0871,34.2195,19600.0
2008-05-07 10:40:00,51.68,51.74,51.54,51.54,31300.0,34.2195,34.2592,34.1268,34.1268,31300.0
2008-05-07 10:45:00,51.54,51.56,51.48,51.49,19400.0,34.1268,34.14,34.0871,34.0937,19400.0
2008-05-07 10:50:00,51.5,51.52,51.45,51.46,12100.0,34.1003,34.1136,34.0672,34.0738,12100.0
2008-05-07 10:55:00,51.45,51.45,51.34,51.35,23100.0,34.0672,34.0672,33.9944,34.001,23100.0
2008-05-07 11:00:00,51.35,51.36,51.27,51.3,20200.0,34.001,34.0076,33.948,33.9679,20200.0
2008-05-07 11:05:00,51.31,51.42,51.29,51.4,19200.0,33.9745,34.0473,33.9613,34.0341,19200.0
2008-05-07 11:10:00,51.39,51.44,51.23,51.27,40000.0,34.0275,34.0606,33.9215,33.948,40000.0
2008-05-07 11:15:00,51.27,51.3,51.23,51.3,27200.0,33.948,33.9679,33.9215,33.9679,27200.0
2008-05-07 11:20:00,51.29,51.34,51.26,51.31,22900.0,33.9613,33.9944,33.9414,33.9745,22900.0
2008-05-07 11:25:00,51.32,51.36,51.28,51.31,28800.0,33.9811,34.0076,33.9546,33.9745,28800.0
2008-05-07 11:30:00,51.33,51.4,51.3,51.38,14700.0,33.9878,34.0341,33.9679,34.0209,14700.0
2008-05-07 11:35:00,51.4,51.42,51.32,51.37,13700.0,34.0341,34.0473,33.9811,34.0142,13700.0
2008-05-07 11:40:00,51.37,51.42,51.27,51.3,24600.0,34.0142,34.0473,33.948,33.9679,24600.0
2008-05-07 11:45:00,51.3,51.32,51.28,51.28,19700.0,33.9679,33.9811,33.9546,33.9546,19700.0
2008-05-07 11:50:00,51.29,51.33,51.26,51.3,40700.0,33.9613,33.9878,33.9414,33.9679,40700.0
2008-05-07 11:55:00,51.29,51.32,51.25,51.25,28900.0,33.9613,33.9811,33.9348,33.9348,28900.0
2008-05-07 12:00:00,51.27,51.32,51.25,51.29,22400.0,33.948,33.9811,33.9348,33.9613,22400.0
2008-05-07 12:05:00,51.29,51.33,51.27,51.3,30500.0,33.9613,33.9878,33.948,33.9679,30500.0
2008-05-07 12:10:00,51.29,51.34,51.28,51.34,21200.0,33.9613,33.9944,33.9546,33.9944,21200.0
2008-05-07 12:15:00,51.32,51.38,51.31,51.36,15800.0,33.9811,34.0209,33.9745,34.0076,15800.0
2008-05-07 12:20:00,51.35,51.38,51.29,51.3,34100.0,34.001,34.0209,33.9613,33.9679,34100.0
2008-05-07 12:25:00,51.31,51.36,51.31,51.36,12300.0,33.9745,34.0076,33.9745,34.0076,12300.0
2008-05-07 12:30:00,51.37,51.45,51.32,51.41,19500.0,34.0142,34.0672,33.9811,34.0407,19500.0
2008-05-07 12:35:00,51.4,51.43,51.33,51.35,15200.0,34.0341,34.054,33.9878,34.001,15200.0
2008-05-07 12:40:00,51.35,51.37,51.29,51.33,19100.0,34.001,34.0142,33.9613,33.9878,19100.0
2008-05-07 12:45:00,51.33,51.38,51.32,51.37,8100.0,33.9878,34.0209,33.9811,34.0142,8100.0
2008-05-07 12:50:00,51.35,51.37,51.34,51.35,16000.0,34.001,34.0142,33.9944,34.001,16000.0
2008-05-07 12:55:00,51.36,51.4,51.34,51.4,10500.0,34.0076,34.0341,33.9944,34.0341,10500.0
2008-05-07 13:00:00,51.37,51.4,51.34,51.38,20300.0,34.0142,34.0341,33.9944,34.0209,20300.0
2008-05-07 13:05:00,51.37,51.4,51.28,51.28,18400.0,34.0142,34.0341,33.9546,33.9546,18400.0
2008-05-07 13:10:00,51.28,51.29,51.19,51.21,23400.0,33.9546,33.9613,33.8951,33.9083,23400.0
2008-05-07 13:15:00,51.23,51.27,51.21,51.25,14800.0,33.9215,33.948,33.9083,33.9348,14800.0
2008-05-07 13:20:00,51.24,51.33,51.23,51.31,16500.0,33.9282,33.9878,33.9215,33.9745,16500.0
2008-05-07 13:25:00,51.31,51.45,51.31,51.33,35100.0,33.9745,34.0672,33.9745,33.9878,35100.0
2008-05-07 13:30:00,51.33,51.38,51.32,51.36,8200.0,33.9878,34.0209,33.9811,34.0076,8200.0
2008-05-07 13:35:00,51.36,51.4,51.32,51.34,10400.0,34.0076,34.0341,33.9811,33.9944,10400.0
2008-05-07 13:40:00,51.34,51.37,51.31,51.35,21700.0,33.9944,34.0142,33.9745,34.001,21700.0
2008-05-07 13:45:00,51.36,51.36,51.32,51.35,42200.0,34.0076,34.0076,33.9811,34.001,42200.0
2008-05-07 13:50:00,51.35,51.37,51.33,51.33,23800.0,34.001,34.0142,33.9878,33.9878,23800.0
2008-05-07 13:55:00,51.32,51.35,51.3,51.35,35600.0,33.9811,34.001,33.9679,34.001,35600.0
2008-05-07 14:00:00,51.34,51.38,51.31,51.34,57600.0,33.9944,34.0209,33.9745,33.9944,57600.0
2008-05-07 14:05:00,51.34,51.51,51.34,51.51,38300.0,33.9944,34.1069,33.9944,34.1069,38300.0
2008-05-07 14:10:00,51.51,51.51,51.45,51.45,29300.0,34.1069,34.1069,34.0672,34.0672,29300.0
2008-05-07 14:15:00,51.45,51.48,51.31,51.35,92200.0,34.0672,34.0871,33.9745,34.001,92200.0
2008-05-07 14:20:00,51.35,51.46,51.35,51.38,28200.0,34.001,34.0738,34.001,34.0209,28200.0
2008-05-07 14:25:00,51.36,51.39,51.21,51.24,33700.0,34.0076,34.0275,33.9083,33.9282,33700.0
2008-05-07 14:30:00,51.24,51.24,51.11,51.18,40500.0,33.9282,33.9282,33.8421,33.8884,40500.0
2008-05-07 14:35:00,51.2,51.2,51.06,51.13,33000.0,33.9017,33.9017,33.809,33.8553,33000.0
2008-05-07 14:40:00,51.12,51.19,51.1,51.16,32600.0,33.8487,33.8951,33.8355,33.8752,32600.0
2008-05-07 14:45:00,51.15,51.19,50.96,51.03,54400.0,33.8686,33.8951,33.7428,33.7891,54400.0
2008-05-07 14:50:00,51.02,51.12,50.97,51.03,45300.0,33.7825,33.8487,33.7494,33.7891,45300.0
2008-05-07 14:55:00,51.03,51.11,50.98,50.99,55400.0,33.7891,33.8421,33.756,33.7626,55400.0
2008-05-07 15:00:00,50.99,51.02,50.94,51.0,40500.0,33.7626,33.7825,33.7295,33.7692,40500.0
2008-05-07 15:05:00,51.01,51.03,50.89,50.91,65700.0,33.7759,33.7891,33.6964,33.7097,65700.0
2008-05-07 15:10:00,50.9,50.99,50.87,50.93,63700.0,33.703,33.7626,33.6832,33.7229,63700.0
2008-05-07 15:15:00,50.92,51.04,50.92,50.96,85300.0,33.7163,33.7957,33.7163,33.7428,85300.0
2008-05-07 15:20:00,50.95,51.0,50.79,50.81,79800.0,33.7361,33.7692,33.6302,33.6434,79800.0
2008-05-07 15:25:00,50.79,50.84,50.63,50.77,136400.0,33.6302,33.6633,33.5243,33.617,136400.0
2008-05-07 15:30:00,50.77,50.84,50.68,50.79,127500.0,33.617,33.6633,33.5574,33.6302,127500.0
2008-05-07 15:35:00,50.79,50.9,50.65,50.67,149000.0,33.6302,33.703,33.5375,33.5507,149000.0
2008-05-07 15:40:00,50.66,50.67,50.57,50.63,89200.0,33.5441,33.5507,33.4845,33.5243,89200.0
2008-05-07 15:45:00,50.64,50.77,50.62,50.62,78600.0,33.5309,33.617,33.5176,33.5176,78600.0
2008-05-07 15:50:00,50.62,50.63,50.5,50.56,98000.0,33.5176,33.5243,33.4382,33.4779,98000.0
2008-05-07 15:55:00,50.55,50.56,50.35,50.42,162800.0,33.4713,33.4779,33.3389,33.3852,162800.0
2008-05-08 09:30:00,50.41,50.65,50.34,50.36,60700.0,33.3786,33.5375,33.3322,33.3455,60700.0
2008-05-08 09:35:00,50.35,50.41,50.12,50.36,45400.0,33.3389,33.3786,33.1866,33.3455,45400.0
2008-05-08 09:40:00,50.35,50.39,50.21,50.21,33600.0,33.3389,33.3653,33.2462,33.2462,33600.0
2008-05-08 09:45:00,50.21,50.3,50.12,50.3,38000.0,33.2462,33.3057,33.1866,33.3057,38000.0
2008-05-08 09:50:00,50.3,50.5,50.3,50.49,32900.0,33.3057,33.4382,33.3057,33.4316,32900.0
2008-05-08 09:55:00,50.5,50.55,50.36,50.41,30400.0,33.4382,33.4713,33.3455,33.3786,30400.0
2008-05-08 10:00:00,50.4,50.41,50.2,50.24,48700.0,33.372,33.3786,33.2395,33.266,48700.0
2008-05-08 10:05:00,50.23,50.3,50.2,50.24,72000.0,33.2594,33.3057,33.2395,33.266,72000.0
2008-05-08 10:10:00,50.24,50.24,50.11,50.12,56100.0,33.266,33.266,33.1799,33.1866,56100.0
2008-05-08 10:15:00,50.12,50.16,50.0,50.03,50600.0,33.1866,33.213,33.1071,33.127,50600.0
2008-05-08 10:20:00,50.04,50.06,49.98,49.99,40100.0,33.1336,33.1468,33.0939,33.1005,40100.0
2008-05-08 10:25:00,50.01,50.11,49.97,50.11,33900.0,33.1137,33.1799,33.0872,33.1799,33900.0
2008-05-08 10:30:00,50.12,50.16,50.02,50.08,37500.0,33.1866,33.213,33.1203,33.1601,37500.0
2008-05-08 10:35:00,50.09,50.11,49.95,49.95,40500.0,33.1667,33.1799,33.074,33.074,40500.0
2008-05-08 10:40:00,49.96,50.0,49.84,49.87,48200.0,33.0806,33.1071,33.0012,33.021,48200.0
2008-05-08 10:45:00,49.88,49.88,49.81,49.82,39500.0,33.0276,33.0276,32.9813,32.9879,39500.0
2008-05-08 10:50:00,49.82,49.85,49.58,49.59,59600.0,32.9879,33.0078,32.829,32.8356,59600.0
2008-05-08 10:55:00,49.61,49.88,49.6,49.88,31300.0,32.8489,33.0276,32.8422,33.0276,31300.0
2008-05-08 11:00:00,49.88,49.89,49.73,49.75,32600.0,33.0276,33.0343,32.9283,32.9416,32600.0
2008-05-08 11:05:00,49.78,50.17,49.76,50.16,33700.0,32.9614,33.2197,32.9482,33.213,33700.0
2008-05-08 11:10:00,50.16,50.19,50.0,50.18,32800.0,33.213,33.2329,33.1071,33.2263,32800.0
2008-05-08 11:15:00,50.18,50.24,50.14,50.17,24900.0,33.2263,33.266,33.1998,33.2197,24900.0
2008-05-08 11:20:00,50.18,50.28,50.16,50.28,27600.0,33.2263,33.2925,33.213,33.2925,27600.0
2008-05-08 11:25:00,50.26,50.33,50.21,50.29,22200.0,33.2793,33.3256,33.2462,33.2991,22200.0
2008-05-08 11:30:00,50.31,50.49,50.31,50.47,33800.0,33.3124,33.4316,33.3124,33.4183,33800.0
2008-05-08 11:35:00,50.48,50.5,50.31,50.35,31700.0,33.4249,33.4382,33.3124,33.3389,31700.0
2008-05-08 11:40:00,50.34,50.45,50.33,50.41,38800.0,33.3322,33.4051,33.3256,33.3786,38800.0
2008-05-08 11:45:00,50.42,50.47,50.36,50.45,25300.0,33.3852,33.4183,33.3455,33.4051,25300.0
2008-05-08 11:50:00,50.45,50.54,50.44,50.5,44300.0,33.4051,33.4647,33.3984,33.4382,44300.0
2008-05-08 11:55:00,50.5,50.59,50.49,50.55,25200.0,33.4382,33.4978,33.4316,33.4713,25200.0
2008-05-08 12:00:00,50.56,50.6,50.54,50.55,53200.0,33.4779,33.5044,33.4647,33.4713,53200.0
2008-05-08 12:05:00,50.56,50.58,50.49,50.54,16500.0,33.4779,33.4911,33.4316,33.4647,16500.0
2008-05-08 12:10:00,50.53,50.66,50.53,50.57,36200.0,33.458,33.5441,33.458,33.4845,36200.0
2008-05-08 12:15:00,50.57,50.59,50.51,50.57,29000.0,33.4845,33.4978,33.4448,33.4845,29000.0
2008-05-08 12:20:00,50.57,50.6,50.51,50.51,24000.0,33.4845,33.5044,33.4448,33.4448,24000.0
2008-05-08 12:25:00,50.52,50.58,50.48,50.52,23700.0,33.4514,33.4911,33.4249,33.4514,23700.0
2008-05-08 12:30:00,50.51,50.62,50.51,50.59,20900.0,33.4448,33.5176,33.4448,33.4978,20900.0
2008-05-08 12:35:00,50.59,50.62,50.58,50.58,12000.0,33.4978,33.5176,33.4911,33.4911,12000.0
2008-05-08 12:40:00,50.58,50.62,50.54,50.62,12600.0,33.4911,33.5176,33.4647,33.5176,12600.0
2008-05-08 12:45:00,50.61,50.64,50.6,50.61,24400.0,33.511,33.5309,33.5044,33.511,24400.0
2008-05-08 12:50:00,50.61,50.66,50.6,50.64,14600.0,33.511,33.5441,33.5044,33.5309,14600.0
2008-05-08 12:55:00,50.63,50.69,50.62,50.67,11000.0,33.5243,33.564,33.5176,33.5507,11000.0
2008-05-08 13:00:00,50.67,50.68,50.62,50.63,23700.0,33.5507,33.5574,33.5176,33.5243,23700.0
2008-05-08 13:05:00,50.63,50.65,50.62,50.62,9200.0,33.5243,33.5375,33.5176,33.5176,9200.0
2008-05-08 13:10:00,50.62,50.62,50.48,50.48,30400.0,33.5176,33.5176,33.4249,33.4249,30400.0
2008-05-08 13:15:00,50.5,50.54,50.48,50.49,18900.0,33.4382,33.4647,33.4249,33.4316,18900.0
2008-05-08 13:20:00,50.51,50.68,50.49,50.65,69700.0,33.4448,33.5574,33.4316,33.5375,69700.0
2008-05-08 13:25:00,50.65,50.74,50.64,50.72,26100.0,33.5375,33.5971,33.5309,33.5838,26100.0
2008-05-08 13:30:00,50.72,50.78,50.62,50.62,47500.0,33.5838,33.6236,33.5176,33.5176,47500.0
2008-05-08 13:35:00,50.62,50.67,50.55,50.6,52900.0,33.5176,33.5507,33.4713,33.5044,52900.0
2008-05-08 13:40:00,50.6,50.63,50.49,50.6,23000.0,33.5044,33.5243,33.4316,33.5044,23000.0
2008-05-08 13:45:00,50.59,50.62,50.54,50.55,13200.0,33.4978,33.5176,33.4647,33.4713,13200.0
2008-05-08 13:50:00,50.55,50.68,50.54,50.6,49000.0,33.4713,33.5574,33.4647,33.5044,49000.0
2008-05-08 13:55:00,50.59,50.69,50.58,50.68,25500.0,33.4978,33.564,33.4911,33.5574,25500.0
2008-05-08 14:00:00,50.68,50.69,50.53,50.54,46200.0,33.5574,33.564,33.458,33.4647,46200.0
2008-05-08 14:05:00,50.54,50.55,50.44,50.46,29800.0,33.4647,33.4713,33.3984,33.4117,29800.0
2008-05-08 14:10:00,50.46,50.49,50.41,50.43,45400.0,33.4117,33.4316,33.3786,33.3918,45400.0
2008-05-08 14:15:00,50.42,50.48,50.38,50.46,49700.0,33.3852,33.4249,33.3587,33.4117,49700.0
2008-05-08 14:20:00,50.47,50.52,50.44,50.46,67000.0,33.4183,33.4514,33.3984,33.4117,67000.0
2008-05-08 14:25:00,50.46,50.51,50.44,50.46,28600.0,33.4117,33.4448,33.3984,33.4117,28600.0
2008-05-08 14:30:00,50.46,50.52,50.44,50.5,27600.0,33.4117,33.4514,33.3984,33.4382,27600.0
2008-05-08 14:35:00,50.48,50.52,50.45,50.51,26300.0,33.4249,33.4514,33.4051,33.4448,26300.0
2008-05-08 14:40:00,50.5,50.55,50.44,50.45,35400.0,33.4382,33.4713,33.3984,33.4051,35400.0
2008-05-08 14:45:00,50.44,50.47,50.41,50.45,23600.0,33.3984,33.4183,33.3786,33.4051,23600.0
2008-05-08 14:50:00,50.44,50.45,50.4,50.43,17000.0,33.3984,33.4051,33.372,33.3918,17000.0
2008-05-08 14:55:00,50.43,50.45,50.39,50.42,25900.0,33.3918,33.4051,33.3653,33.3852,25900.0
2008-05-08 15:00:00,50.43,50.54,50.42,50.51,38600.0,33.3918,33.4647,33.3852,33.4448,38600.0
2008-05-08 15:05:00,50.49,50.49,50.4,50.41,42400.0,33.4316,33.4316,33.372,33.3786,42400.0
2008-05-08 15:10:00,50.43,50.46,50.38,50.42,49300.0,33.3918,33.4117,33.3587,33.3852,49300.0
2008-05-08 15:15:00,50.42,50.43,50.34,50.39,51600.0,33.3852,33.3918,33.3322,33.3653,51600.0
2008-05-08 15:20:00,50.39,50.4,50.3,50.36,57500.0,33.3653,33.372,33.3057,33.3455,57500.0
2008-05-08 15:25:00,50.36,50.4,50.31,50.33,60100.0,33.3455,33.372,33.3124,33.3256,60100.0
2008-05-08 15:30:00,50.33,50.38,50.23,50.23,72100.0,33.3256,33.3587,33.2594,33.2594,72100.0
2008-05-08 15:35:00,50.24,50.26,50.16,50.19,91200.0,33.266,33.2793,33.213,33.2329,91200.0
2008-05-08 15:40:00,50.19,50.2,50.1,50.1,94500.0,33.2329,33.2395,33.1733,33.1733,94500.0
2008-05-08 15:45:00,50.11,50.24,50.1,50.22,67700.0,33.1799,33.266,33.1733,33.2528,67700.0
2008-05-08 15:50:00,50.22,50.27,50.17,50.23,63500.0,33.2528,33.2859,33.2197,33.2594,63500.0
2008-05-08 15:55:00,50.22,50.31,50.14,50.31,77300.0,33.2528,33.3124,33.1998,33.3124,77300.0
2008-05-09 09:30:00,49.83,50.5,49.42,50.16,105900.0,32.9945,33.4382,32.7231,33.213,105900.0
2008-05-09 09:35:00,50.11,50.38,50.07,50.33,47000.0,33.1799,33.3587,33.1535,33.3256,47000.0
2008-05-09 09:40:00,50.31,50.57,50.25,50.54,39500.0,33.3124,33.4845,33.2726,33.4647,39500.0
2008-05-09 09:45:00,50.49,50.62,50.42,50.47,41900.0,33.4316,33.5176,33.3852,33.4183,41900.0
2008-05-09 09:50:00,50.49,50.66,50.35,50.36,43600.0,33.4316,33.5441,33.3389,33.3455,43600.0
2008-05-09 09:55:00,50.37,50.39,50.21,50.23,44300.0,33.3521,33.3653,33.2462,33.2594,44300.0
2008-05-09 10:00:00,50.21,50.56,50.19,50.56,34000.0,33.2462,33.4779,33.2329,33.4779,34000.0
2008-05-09 10:05:00,50.56,50.56,50.32,50.42,34100.0,33.4779,33.4779,33.319,33.3852,34100.0
2008-05-09 10:10:00,50.42,50.48,50.35,50.36,32300.0,33.3852,33.4249,33.3389,33.3455,32300.0
2008-05-09 10:15:00,50.37,50.48,50.34,50.47,23600.0,33.3521,33.4249,33.3322,33.4183,23600.0
2008-05-09 10:20:00,50.48,50.5,50.42,50.47,16800.0,33.4249,33.4382,33.3852,33.4183,16800.0
2008-05-09 10:25:00,50.46,50.62,50.45,50.5,25300.0,33.4117,33.5176,33.4051,33.4382,25300.0
2008-05-09 10:30:00,50.5,50.69,50.5,50.61,38800.0,33.4382,33.564,33.4382,33.511,38800.0
2008-05-09 10:35:00,50.61,50.8,50.57,50.67,52600.0,33.511,33.6368,33.4845,33.5507,52600.0
2008-05-09 10:40:00,50.66,50.75,50.65,50.74,50000.0,33.5441,33.6037,33.5375,33.5971,50000.0
2008-05-09 10:45:00,50.73,51.03,50.73,50.86,59700.0,33.5905,33.7891,33.5905,33.6765,59700.0
2008-05-09 10:50:00,50.86,50.86,50.7,50.7,22500.0,33.6765,33.6765,33.5706,33.5706,22500.0
2008-05-09 10:55:00,50.7,50.7,50.61,50.62,19000.0,33.5706,33.5706,33.511,33.5176,19000.0
2008-05-09 11:00:00,50.62,50.66,50.4,50.41,41100.0,33.5176,33.5441,33.372,33.3786,41100.0
2008-05-09 11:05:00,50.4,50.5,50.37,50.42,23600.0,33.372,33.4382,33.3521,33.3852,23600.0
2008-05-09 11:10:00,50.42,50.42,50.34,50.35,20400.0,33.3852,33.3852,33.3322,33.3389,20400.0
2008-05-09 11:15:00,50.35,50.38,50.26,50.38,22600.0,33.3389,33.3587,33.2793,33.3587,22600.0
2008-05-09 11:20:00,50.37,50.4,50.24,50.26,30700.0,33.3521,33.372,33.266,33.2793,30700.0
2008-05-09 11:25:00,50.27,50.44,50.25,50.32,22500.0,33.2859,33.3984,33.2726,33.319,22500.0
2008-05-09 11:30:00,50.31,50.31,50.09,50.12,25900.0,33.3124,33.3124,33.1667,33.1866,25900.0
2008-05-09 11:35:00,50.13,50.17,50.09,50.09,18000.0,33.1932,33.2197,33.1667,33.1667,18000.0
2008-05-09 11:40:00,50.11,50.18,50.1,50.13,27800.0,33.1799,33.2263,33.1733,33.1932,27800.0
2008-05-09 11:45:00,50.13,50.14,50.1,50.12,11600.0,33.1932,33.1998,33.1733,33.1866,11600.0
2008-05-09 11:50:00,50.11,50.13,50.05,50.1,21700.0,33.1799,33.1932,33.1402,33.1733,21700.0
2008-05-09 11:55:00,50.08,50.16,50.06,50.1,12900.0,33.1601,33.213,33.1468,33.1733,12900.0
2008-05-09 12:00:00,50.09,50.12,50.02,50.06,19100.0,33.1667,33.1866,33.1203,33.1468,19100.0
2008-05-09 12:05:00,50.07,50.09,50.02,50.05,19600.0,33.1535,33.1667,33.1203,33.1402,19600.0
2008-05-09 12:10:00,50.05,50.13,50.05,50.11,11300.0,33.1402,33.1932,33.1402,33.1799,11300.0
2008-05-09 12:15:00,50.12,50.18,50.12,50.18,13000.0,33.1866,33.2263,33.1866,33.2263,13000.0
2008-05-09 12:20:00,50.19,50.21,50.11,50.11,12300.0,33.2329,33.2462,33.1799,33.1799,12300.0
2008-05-09 12:25:00,50.13,50.24,50.1,50.24,16900.0,33.1932,33.266,33.1733,33.266,16900.0
2008-05-09 12:30:00,50.23,50.28,50.2,50.23,30200.0,33.2594,33.2925,33.2395,33.2594,30200.0
2008-05-09 12:35:00,50.2,50.25,50.13,50.2,30800.0,33.2395,33.2726,33.1932,33.2395,30800.0
2008-05-09 12:40:00,50.2,50.21,50.18,50.2,25400.0,33.2395,33.2462,33.2263,33.2395,25400.0
2008-05-09 12:45:00,50.21,50.24,50.2,50.24,23400.0,33.2462,33.266,33.2395,33.266,23400.0
2008-05-09 12:50:00,50.23,50.34,50.23,50.32,18800.0,33.2594,33.3322,33.2594,33.319,18800.0
2008-05-09 12:55:00,50.33,50.36,50.3,50.32,25700.0,33.3256,33.3455,33.3057,33.319,25700.0
2008-05-09 13:00:00,50.31,50.31,50.16,50.16,33100.0,33.3124,33.3124,33.213,33.213,33100.0
2008-05-09 13:05:00,50.16,50.17,50.07,50.13,21000.0,33.213,33.2197,33.1535,33.1932,21000.0
2008-05-09 13:10:00,50.13,50.17,50.06,50.08,18000.0,33.1932,33.2197,33.1468,33.1601,18000.0
2008-05-09 13:15:00,50.06,50.13,50.04,50.13,17100.0,33.1468,33.1932,33.1336,33.1932,17100.0
2008-05-09 13:20:00,50.11,50.13,50.08,50.09,14900.0,33.1799,33.1932,33.1601,33.1667,14900.0
2008-05-09 13:25:00,50.09,50.13,50.09,50.1,18200.0,33.1667,33.1932,33.1667,33.1733,18200.0
2008-05-09 13:30:00,50.11,50.12,50.07,50.1,14600.0,33.1799,33.1866,33.1535,33.1733,14600.0
2008-05-09 13:35:00,50.1,50.16,50.1,50.1,22300.0,33.1733,33.213,33.1733,33.1733,22300.0
2008-05-09 13:40:00,50.12,50.14,50.07,50.13,15400.0,33.1866,33.1998,33.1535,33.1932,15400.0
2008-05-09 13:45:00,50.13,50.16,50.11,50.15,22800.0,33.1932,33.213,33.1799,33.2064,22800.0
2008-05-09 13:50:00,50.15,50.22,50.14,50.21,20200.0,33.2064,33.2528,33.1998,33.2462,20200.0
2008-05-09 13:55:00,50.2,50.3,50.18,50.25,15400.0,33.2395,33.3057,33.2263,33.2726,15400.0
2008-05-09 14:00:00,50.26,50.34,50.25,50.28,30400.0,33.2793,33.3322,33.2726,33.2925,30400.0
2008-05-09 14:05:00,50.28,50.28,50.18,50.19,18300.0,33.2925,33.2925,33.2263,33.2329,18300.0
2008-05-09 14:10:00,50.2,50.23,50.19,50.2,19200.0,33.2395,33.2594,33.2329,33.2395,19200.0
2008-05-09 14:15:00,50.21,50.26,50.2,50.2,33400.0,33.2462,33.2793,33.2395,33.2395,33400.0
2008-05-09 14:20:00,50.21,50.24,50.15,50.22,30800.0,33.2462,33.266,33.2064,33.2528,30800.0
2008-05-09 14:25:00,50.21,50.3,50.2,50.26,60100.0,33.2462,33.3057,33.2395,33.2793,60100.0
2008-05-09 14:30:00,50.28,50.31,50.23,50.3,20100.0,33.2925,33.3124,33.2594,33.3057,20100.0
2008-05-09 14:35:00,50.29,50.29,50.13,50.15,54900.0,33.2991,33.2991,33.1932,33.2064,54900.0
2008-05-09 14:40:00,50.15,50.19,50.08,50.09,35600.0,33.2064,33.2329,33.1601,33.1667,35600.0
2008-05-09 14:45:00,50.08,50.1,50.05,50.05,39600.0,33.1601,33.1733,33.1402,33.1402,39600.0
2008-05-09 14:50:00,50.05,50.13,50.05,50.1,21200.0,33.1402,33.1932,33.1402,33.1733,21200.0
2008-05-09 14:55:00,50.1,50.16,50.08,50.13,14800.0,33.1733,33.213,33.1601,33.1932,14800.0
2008-05-09 15:00:00,50.13,50.25,50.12,50.25,29200.0,33.1932,33.2726,33.1866,33.2726,29200.0
2008-05-09 15:05:00,50.24,50.26,50.22,50.26,8100.0,33.266,33.2793,33.2528,33.2793,8100.0
2008-05-09 15:10:00,50.24,50.3,50.23,50.3,23200.0,33.266,33.3057,33.2594,33.3057,23200.0
2008-05-09 15:15:00,50.3,50.32,50.25,50.3,14800.0,33.3057,33.319,33.2726,33.3057,14800.0
2008-05-09 15:20:00,50.31,50.31,50.23,50.29,32700.0,33.3124,33.3124,33.2594,33.2991,32700.0
2008-05-09 15:25:00,50.3,50.45,50.3,50.45,40300.0,33.3057,33.4051,33.3057,33.4051,40300.0
2008-05-09 15:30:00,50.46,50.51,50.38,50.51,43100.0,33.4117,33.4448,33.3587,33.4448,43100.0
2008-05-09 15:35:00,50.49,50.51,50.39,50.5,43200.0,33.4316,33.4448,33.3653,33.4382,43200.0
2008-05-09 15:40:00,50.5,50.56,50.43,50.48,48900.0,33.4382,33.4779,33.3918,33.4249,48900.0
2008-05-09 15:45:00,50.46,50.47,50.3,50.33,48100.0,33.4117,33.4183,33.3057,33.3256,48100.0
2008-05-09 15:50:00,50.33,50.34,50.2,50.21,44900.0,33.3256,33.3322,33.2395,33.2462,44900.0
2008-05-09 15:55:00,50.2,50.26,50.16,50.22,82500.0,33.2395,33.2793,33.213,33.2528,82500.0
2008-05-12 09:30:00,50.21,50.6,50.21,50.59,30200.0,33.2462,33.5044,33.2462,33.4978,30200.0
2008-05-12 09:35:00,50.6,50.6,50.45,50.55,21700.0,33.5044,33.5044,33.4051,33.4713,21700.0
2008-05-12 09:40:00,50.56,50.78,50.54,50.62,34400.0,33.4779,33.6236,33.4647,33.5176,34400.0
2008-05-12 09:45:00,50.62,50.65,50.55,50.6,19900.0,33.5176,33.5375,33.4713,33.5044,19900.0
2008-05-12 09:50:00,50.59,50.59,50.36,50.37,50200.0,33.4978,33.4978,33.3455,33.3521,50200.0
2008-05-12 09:55:00,50.38,50.47,50.26,50.4,58200.0,33.3587,33.4183,33.2793,33.372,58200.0
2008-05-12 10:00:00,50.4,50.45,50.28,50.28,35200.0,33.372,33.4051,33.2925,33.2925,35200.0
2008-05-12 10:05:00,50.26,50.28,50.17,50.22,30100.0,33.2793,33.2925,33.2197,33.2528,30100.0
2008-05-12 10:10:00,50.23,50.27,50.15,50.16,21300.0,33.2594,33.2859,33.2064,33.213,21300.0
2008-05-12 10:15:00,50.15,50.2,50.15,50.18,28800.0,33.2064,33.2395,33.2064,33.2263,28800.0
2008-05-12 10:20:00,50.18,50.26,50.16,50.26,38100.0,33.2263,33.2793,33.213,33.2793,38100.0
2008-05-12 10:25:00,50.26,50.31,50.26,50.29,16100.0,33.2793,33.3124,33.2793,33.2991,16100.0
2008-05-12 10:30:00,50.29,50.33,50.26,50.33,18700.0,33.2991,33.3256,33.2793,33.3256,18700.0
2008-05-12 10:35:00,50.33,50.46,50.33,50.46,43200.0,33.3256,33.4117,33.3256,33.4117,43200.0
2008-05-12 10:40:00,50.46,50.49,50.39,50.44,26500.0,33.4117,33.4316,33.3653,33.3984,26500.0
2008-05-12 10:45:00,50.44,50.63,50.43,50.59,39100.0,33.3984,33.5243,33.3918,33.4978,39100.0
2008-05-12 10:50:00,50.59,50.67,50.57,50.65,40300.0,33.4978,33.5507,33.4845,33.5375,40300.0
2008-05-12 10:55:00,50.66,50.66,50.58,50.59,21000.0,33.5441,33.5441,33.4911,33.4978,21000.0
2008-05-12 11:00:00,50.59,50.71,50.58,50.71,22500.0,33.4978,33.5772,33.4911,33.5772,22500.0
2008-05-12 11:05:00,50.71,50.72,50.61,50.62,28200.0,33.5772,33.5838,33.511,33.5176,28200.0
2008-05-12 11:10:00,50.61,50.65,50.59,50.59,21300.0,33.511,33.5375,33.4978,33.4978,21300.0
2008-05-12 11:15:00,50.58,50.62,50.55,50.62,17700.0,33.4911,33.5176,33.4713,33.5176,17700.0
2008-05-12 11:20:00,50.62,50.71,50.59,50.71,47400.0,33.5176,33.5772,33.4978,33.5772,47400.0
2008-05-12 11:25:00,50.7,50.71,50.62,50.68,14900.0,33.5706,33.5772,33.5176,33.5574,14900.0
2008-05-12 11:30:00,50.69,50.71,50.65,50.66,16200.0,33.564,33.5772,33.5375,33.5441,16200.0
2008-05-12 11:35:00,50.65,50.66,50.63,50.66,11200.0,33.5375,33.5441,33.5243,33.5441,11200.0
2008-05-12 11:40:00,50.66,50.7,50.63,50.63,26400.0,33.5441,33.5706,33.5243,33.5243,26400.0
2008-05-12 11:45:00,50.62,50.71,50.61,50.7,22200.0,33.5176,33.5772,33.511,33.5706,22200.0
2008-05-12 11:50:00,50.71,50.71,50.66,50.68,15200.0,33.5772,33.5772,33.5441,33.5574,15200.0
2008-05-12 11:55:00,50.67,50.7,50.66,50.68,11500.0,33.5507,33.5706,33.5441,33.5574,11500.0
2008-05-12 12:00:00,50.67,50.74,50.67,50.73,27800.0,33.5507,33.5971,33.5507,33.5905,27800.0
2008-05-12 12:05:00,50.74,50.74,50.68,50.7,17600.0,33.5971,33.5971,33.5574,33.5706,17600.0
2008-05-12 12:10:00,50.7,50.73,50.63,50.64,39300.0,33.5706,33.5905,33.5243,33.5309,39300.0
2008-05-12 12:15:00,50.63,50.64,50.5,50.51,44200.0,33.5243,33.5309,33.4382,33.4448,44200.0
2008-05-12 12:20:00,50.51,50.51,50.44,50.45,33800.0,33.4448,33.4448,33.3984,33.4051,33800.0
2008-05-12 12:25:00,50.44,50.45,50.42,50.45,32700.0,33.3984,33.4051,33.3852,33.4051,32700.0
2008-05-12 12:30:00,50.44,50.46,50.42,50.46,17500.0,33.3984,33.4117,33.3852,33.4117,17500.0
2008-05-12 12:35:00,50.45,50.46,50.36,50.4,21100.0,33.4051,33.4117,33.3455,33.372,21100.0
2008-05-12 12:40:00,50.39,50.46,50.39,50.46,20200.0,33.3653,33.4117,33.3653,33.4117,20200.0
2008-05-12 12:45:00,50.46,50.51,50.45,50.48,10000.0,33.4117,33.4448,33.4051,33.4249,10000.0
2008-05-12 12:50:00,50.48,50.59,50.48,50.57,14000.0,33.4249,33.4978,33.4249,33.4845,14000.0
2008-05-12 12:55:00,50.59,50.63,50.5,50.5,17900.0,33.4978,33.5243,33.4382,33.4382,17900.0
2008-05-12 13:00:00,50.5,50.5,50.41,50.46,17600.0,33.4382,33.4382,33.3786,33.4117,17600.0
2008-05-12 13:05:00,50.46,50.47,50.35,50.35,18600.0,33.4117,33.4183,33.3389,33.3389,18600.0
2008-05-12 13:10:00,50.35,50.41,50.35,50.41,10600.0,33.3389,33.3786,33.3389,33.3786,10600.0
2008-05-12 13:15:00,50.41,50.53,50.39,50.53,19800.0,33.3786,33.458,33.3653,33.458,19800.0
2008-05-12 13:20:00,50.53,50.55,50.5,50.54,10900.0,33.458,33.4713,33.4382,33.4647,10900.0
2008-05-12 13:25:00,50.54,50.55,50.48,50.48,15100.0,33.4647,33.4713,33.4249,33.4249,15100.0
2008-05-12 13:30:00,50.48,50.49,50.44,50.47,11800.0,33.4249,33.4316,33.3984,33.4183,11800.0
2008-05-12 13:35:00,50.46,50.49,50.4,50.47,17900.0,33.4117,33.4316,33.372,33.4183,17900.0
2008-05-12 13:40:00,50.48,50.52,50.47,50.5,11000.0,33.4249,33.4514,33.4183,33.4382,11000.0
2008-05-12 13:45:00,50.51,50.62,50.49,50.62,19800.0,33.4448,33.5176,33.4316,33.5176,19800.0
2008-05-12 13:50:00,50.61,50.66,50.61,50.65,15000.0,33.511,33.5441,33.511,33.5375,15000.0
2008-05-12 13:55:00,50.65,50.69,50.65,50.67,13500.0,33.5375,33.564,33.5375,33.5507,13500.0
2008-05-12 14:00:00,50.68,50.7,50.65,50.68,14100.0,33.5574,33.5706,33.5375,33.5574,14100.0
2008-05-12 14:05:00,50.68,50.72,50.66,50.72,11600.0,33.5574,33.5838,33.5441,33.5838,11600.0
2008-05-12 14:10:00,50.72,50.8,50.72,50.76,30900.0,33.5838,33.6368,33.5838,33.6103,30900.0
2008-05-12 14:15:00,50.74,50.77,50.71,50.72,15600.0,33.5971,33.617,33.5772,33.5838,15600.0
2008-05-12 14:20:00,50.72,50.8,50.71,50.78,29300.0,33.5838,33.6368,33.5772,33.6236,29300.0
2008-05-12 14:25:00,50.79,50.95,50.79,50.86,64800.0,33.6302,33.7361,33.6302,33.6765,64800.0
2008-05-12 14:30:00,50.86,50.89,50.85,50.88,16900.0,33.6765,33.6964,33.6699,33.6898,16900.0
2008-05-12 14:35:00,50.87,50.92,50.87,50.9,17300.0,33.6832,33.7163,33.6832,33.703,17300.0
2008-05-12 14:40:00,50.9,50.97,50.9,50.96,20600.0,33.703,33.7494,33.703,33.7428,20600.0
2008-05-12 14:45:00,50.96,51.04,50.95,51.04,21500.0,33.7428,33.7957,33.7361,33.7957,21500.0
2008-05-12 14:50:00,51.04,51.09,51.0,51.0,32800.0,33.7957,33.8288,33.7692,33.7692,32800.0
2008-05-12 14:55:00,51.0,51.01,50.98,50.99,30500.0,33.7692,33.7759,33.756,33.7626,30500.0
2008-05-12 15:00:00,51.0,51.09,50.96,51.09,45800.0,33.7692,33.8288,33.7428,33.8288,45800.0
2008-05-12 15:05:00,51.09,51.11,50.99,51.02,35100.0,33.8288,33.8421,33.7626,33.7825,35100.0
2008-05-12 15:10:00,51.02,51.08,51.02,51.06,23900.0,33.7825,33.8222,33.7825,33.809,23900.0
2008-05-12 15:15:00,51.05,51.16,51.05,51.14,32300.0,33.8024,33.8752,33.8024,33.8619,32300.0
2008-05-12 15:20:00,51.15,51.24,51.14,51.21,48400.0,33.8686,33.9282,33.8619,33.9083,48400.0
2008-05-12 15:25:00,51.22,51.22,51.1,51.11,36800.0,33.9149,33.9149,33.8355,33.8421,36800.0
2008-05-12 15:30:00,51.11,51.11,51.04,51.06,38900.0,33.8421,33.8421,33.7957,33.809,38900.0
2008-05-12 15:35:00,51.06,51.13,51.06,51.12,56300.0,33.809,33.8553,33.809,33.8487,56300.0
2008-05-12 15:40:00,51.11,51.19,51.11,51.15,57200.0,33.8421,33.8951,33.8421,33.8686,57200.0
2008-05-12 15:45:00,51.14,51.22,51.14,51.21,57500.0,33.8619,33.9149,33.8619,33.9083,57500.0
2008-05-12 15:50:00,51.22,51.22,51.15,51.15,56600.0,33.9149,33.9149,33.8686,33.8686,56600.0
2008-05-12 15:55:00,51.15,51.2,51.13,51.16,122000.0,33.8686,33.9017,33.8553,33.8752,122000.0
2008-05-13 09:30:00,51.25,51.58,51.25,51.38,41600.0,33.9348,34.1533,33.9348,34.0209,41600.0
2008-05-13 09:35:00,51.41,51.43,51.07,51.16,43300.0,34.0407,34.054,33.8156,33.8752,43300.0
2008-05-13 09:40:00,51.18,51.2,50.89,50.96,31000.0,33.8884,33.9017,33.6964,33.7428,31000.0
2008-05-13 09:45:00,50.99,51.07,50.92,50.97,69300.0,33.7626,33.8156,33.7163,33.7494,69300.0
2008-05-13 09:50:00,50.99,51.05,50.82,50.88,33000.0,33.7626,33.8024,33.6501,33.6898,33000.0
2008-05-13 09:55:00,50.85,50.94,50.78,50.84,23900.0,33.6699,33.7295,33.6236,33.6633,23900.0
2008-05-13 10:00:00,50.84,50.87,50.7,50.71,33700.0,33.6633,33.6832,33.5706,33.5772,33700.0
2008-05-13 10:05:00,50.71,50.73,50.55,50.59,87100.0,33.5772,33.5905,33.4713,33.4978,87100.0
2008-05-13 10:10:00,50.6,50.63,50.47,50.49,53000.0,33.5044,33.5243,33.4183,33.4316,53000.0
2008-05-13 10:15:00,50.5,50.52,50.41,50.49,37600.0,33.4382,33.4514,33.3786,33.4316,37600.0
2008-05-13 10:20:00,50.49,50.5,50.44,50.45,46000.0,33.4316,33.4382,33.3984,33.4051,46000.0
2008-05-13 10:25:00,50.46,50.47,50.36,50.38,51700.0,33.4117,33.4183,33.3455,33.3587,51700.0
2008-05-13 10:30:00,50.38,50.4,50.35,50.35,33000.0,33.3587,33.372,33.3389,33.3389,33000.0
2008-05-13 10:35:00,50.36,50.46,50.34,50.45,60300.0,33.3455,33.4117,33.3322,33.4051,60300.0
2008-05-13 10:40:00,50.45,50.48,50.41,50.41,36500.0,33.4051,33.4249,33.3786,33.3786,36500.0
2008-05-13 10:45:00,50.42,50.43,50.3,50.34,30700.0,33.3852,33.3918,33.3057,33.3322,30700.0
2008-05-13 10:50:00,50.34,50.34,50.25,50.25,45900.0,33.3322,33.3322,33.2726,33.2726,45900.0
2008-05-13 10:55:00,50.25,50.28,50.22,50.27,52200.0,33.2726,33.2925,33.2528,33.2859,52200.0
2008-05-13 11:00:00,50.28,50.29,50.16,50.29,37800.0,33.2925,33.2991,33.213,33.2991,37800.0
2008-05-13 11:05:00,50.29,50.32,50.27,50.3,33800.0,33.2991,33.319,33.2859,33.3057,33800.0
2008-05-13 11:10:00,50.3,50.38,50.28,50.28,51000.0,33.3057,33.3587,33.2925,33.2925,51000.0
2008-05-13 11:15:00,50.29,50.36,50.26,50.28,24200.0,33.2991,33.3455,33.2793,33.2925,24200.0
2008-05-13 11:20:00,50.28,50.3,50.18,50.21,38600.0,33.2925,33.3057,33.2263,33.2462,38600.0
2008-05-13 11:25:00,50.21,50.27,50.16,50.23,30200.0,33.2462,33.2859,33.213,33.2594,30200.0
2008-05-13 11:30:00,50.22,50.27,50.21,50.22,34600.0,33.2528,33.2859,33.2462,33.2528,34600.0
2008-05-13 11:35:00,50.23,50.27,50.19,50.2,34100.0,33.2594,33.2859,33.2329,33.2395,34100.0
2008-05-13 11:40:00,50.2,50.25,50.19,50.23,25000.0,33.2395,33.2726,33.2329,33.2594,25000.0
2008-05-13 11:45:00,50.22,50.32,50.21,50.3,24300.0,33.2528,33.319,33.2462,33.3057,24300.0
2008-05-13 11:50:00,50.32,50.35,50.3,50.3,22600.0,33.319,33.3389,33.3057,33.3057,22600.0
2008-05-13 11:55:00,50.3,50.37,50.27,50.35,39200.0,33.3057,33.3521,33.2859,33.3389,39200.0
2008-05-13 12:00:00,50.36,50.47,50.36,50.44,16800.0,33.3455,33.4183,33.3455,33.3984,16800.0
2008-05-13 12:05:00,50.44,50.55,50.44,50.52,24100.0,33.3984,33.4713,33.3984,33.4514,24100.0
2008-05-13 12:10:00,50.52,50.53,50.41,50.51,21200.0,33.4514,33.458,33.3786,33.4448,21200.0
2008-05-13 12:15:00,50.51,50.58,50.47,50.53,18100.0,33.4448,33.4911,33.4183,33.458,18100.0
2008-05-13 12:20:00,50.52,50.54,50.45,50.46,16700.0,33.4514,33.4647,33.4051,33.4117,16700.0
2008-05-13 12:25:00,50.46,50.54,50.46,50.49,10800.0,33.4117,33.4647,33.4117,33.4316,10800.0
2008-05-13 12:30:00,50.5,50.64,50.5,50.64,18700.0,33.4382,33.5309,33.4382,33.5309,18700.0
2008-05-13 12:35:00,50.64,50.69,50.56,50.57,18700.0,33.5309,33.564,33.4779,33.4845,18700.0
2008-05-13 12:40:00,50.56,50.63,50.55,50.6,17800.0,33.4779,33.5243,33.4713,33.5044,17800.0
2008-05-13 12:45:00,50.6,50.62,50.45,50.52,14100.0,33.5044,33.5176,33.4051,33.4514,14100.0
2008-05-13 12:50:00,50.5,50.51,50.45,50.47,13000.0,33.4382,33.4448,33.4051,33.4183,13000.0
2008-05-13 12:55:00,50.47,50.49,50.44,50.48,4400.0,33.4183,33.4316,33.3984,33.4249,4400.0
2008-05-13 13:00:00,50.48,50.52,50.41,50.42,32500.0,33.4249,33.4514,33.3786,33.3852,32500.0
2008-05-13 13:05:00,50.42,50.45,50.4,50.43,8700.0,33.3852,33.4051,33.372,33.3918,8700.0
2008-05-13 13:10:00,50.43,50.44,50.35,50.38,15800.0,33.3918,33.3984,33.3389,33.3587,15800.0
2008-05-13 13:15:00,50.38,50.38,50.34,50.35,11300.0,33.3587,33.3587,33.3322,33.3389,11300.0
2008-05-13 13:20:00,50.34,50.45,50.33,50.43,18400.0,33.3322,33.4051,33.3256,33.3918,18400.0
2008-05-13 13:25:00,50.44,50.45,50.37,50.38,13700.0,33.3984,33.4051,33.3521,33.3587,13700.0
2008-05-13 13:30:00,50.39,50.5,50.38,50.44,15900.0,33.3653,33.4382,33.3587,33.3984,15900.0
2008-05-13 13:35:00,50.44,50.44,50.35,50.38,13500.0,33.3984,33.3984,33.3389,33.3587,13500.0
2008-05-13 13:40:00,50.39,50.41,50.36,50.41,10400.0,33.3653,33.3786,33.3455,33.3786,10400.0
2008-05-13 13:45:00,50.43,50.46,50.4,50.43,12600.0,33.3918,33.4117,33.372,33.3918,12600.0
2008-05-13 13:50:00,50.44,50.61,50.43,50.61,22200.0,33.3984,33.511,33.3918,33.511,22200.0
2008-05-13 13:55:00,50.6,50.6,50.5,50.5,17400.0,33.5044,33.5044,33.4382,33.4382,17400.0
2008-05-13 14:00:00,50.48,50.56,50.44,50.51,14500.0,33.4249,33.4779,33.3984,33.4448,14500.0
2008-05-13 14:05:00,50.5,50.51,50.45,50.47,4800.0,33.4382,33.4448,33.4051,33.4183,4800.0
2008-05-13 14:10:00,50.48,50.48,50.41,50.46,13100.0,33.4249,33.4249,33.3786,33.4117,13100.0
2008-05-13 14:15:00,50.46,50.53,50.46,50.51,23200.0,33.4117,33.458,33.4117,33.4448,23200.0
2008-05-13 14:20:00,50.51,50.55,50.46,50.46,21800.0,33.4448,33.4713,33.4117,33.4117,21800.0
2008-05-13 14:25:00,50.48,50.59,50.47,50.57,20300.0,33.4249,33.4978,33.4183,33.4845,20300.0
2008-05-13 14:30:00,50.56,50.57,50.48,50.53,28000.0,33.4779,33.4845,33.4249,33.458,28000.0
2008-05-13 14:35:00,50.55,50.57,50.52,50.52,19800.0,33.4713,33.4845,33.4514,33.4514,19800.0
2008-05-13 14:40:00,50.51,50.56,50.51,50.56,18900.0,33.4448,33.4779,33.4448,33.4779,18900.0
2008-05-13 14:45:00,50.56,50.56,50.5,50.5,24200.0,33.4779,33.4779,33.4382,33.4382,24200.0
2008-05-13 14:50:00,50.5,50.53,50.47,50.49,21300.0,33.4382,33.458,33.4183,33.4316,21300.0
2008-05-13 14:55:00,50.49,50.53,50.48,50.49,23500.0,33.4316,33.458,33.4249,33.4316,23500.0
2008-05-13 15:00:00,50.49,50.59,50.48,50.57,27100.0,33.4316,33.4978,33.4249,33.4845,27100.0
2008-05-13 15:05:00,50.57,50.59,50.49,50.52,19700.0,33.4845,33.4978,33.4316,33.4514,19700.0
2008-05-13 15:10:00,50.53,50.54,50.37,50.38,36700.0,33.458,33.4647,33.3521,33.3587,36700.0
2008-05-13 15:15:00,50.37,50.45,50.3,50.31,35300.0,33.3521,33.4051,33.3057,33.3124,35300.0
2008-05-13 15:20:00,50.3,50.37,50.3,50.32,27900.0,33.3057,33.3521,33.3057,33.319,27900.0
2008-05-13 15:25:00,50.33,50.36,50.27,50.35,29400.0,33.3256,33.3455,33.2859,33.3389,29400.0
2008-05-13 15:30:00,50.35,50.44,50.33,50.43,33700.0,33.3389,33.3984,33.3256,33.3918,33700.0
2008-05-13 15:35:00,50.43,50.45,50.41,50.44,26800.0,33.3918,33.4051,33.3786,33.3984,26800.0
2008-05-13 15:40:00,50.43,50.44,50.32,50.32,45900.0,33.3918,33.3984,33.319,33.319,45900.0
2008-05-13 15:45:00,50.34,50.35,50.26,50.27,46900.0,33.3322,33.3389,33.2793,33.2859,46900.0
2008-05-13 15:50:00,50.28,50.36,50.26,50.34,54200.0,33.2925,33.3455,33.2793,33.3322,54200.0
2008-05-13 15:55:00,50.35,50.4,50.32,50.37,98000.0,33.3389,33.372,33.319,33.3521,98000.0
2008-05-14 09:30:00,50.49,51.0,50.49,50.79,56100.0,33.4316,33.7692,33.4316,33.6302,56100.0
2008-05-14 09:35:00,50.77,51.14,50.66,51.13,39500.0,33.617,33.8619,33.5441,33.8553,39500.0
2008-05-14 09:40:00,51.1,51.34,51.01,51.13,34000.0,33.8355,33.9944,33.7759,33.8553,34000.0
2008-05-14 09:45:00,51.13,51.36,51.04,51.35,61100.0,33.8553,34.0076,33.7957,34.001,61100.0
2008-05-14 09:50:00,51.35,51.49,51.25,51.37,50500.0,34.001,34.0937,33.9348,34.0142,50500.0
2008-05-14 09:55:00,51.35,51.47,51.32,51.32,53100.0,34.001,34.0805,33.9811,33.9811,53100.0
2008-05-14 10:00:00,51.32,51.35,51.18,51.18,51000.0,33.9811,34.001,33.8884,33.8884,51000.0
2008-05-14 10:05:00,51.18,51.2,51.11,51.17,43300.0,33.8884,33.9017,33.8421,33.8818,43300.0
2008-05-14 10:10:00,51.17,51.17,50.94,50.95,40900.0,33.8818,33.8818,33.7295,33.7361,40900.0
2008-05-14 10:15:00,50.94,51.1,50.94,51.09,39500.0,33.7295,33.8355,33.7295,33.8288,39500.0
2008-05-14 10:20:00,51.09,51.1,51.03,51.1,30400.0,33.8288,33.8355,33.7891,33.8355,30400.0
2008-05-14 10:25:00,51.1,51.2,51.05,51.12,45500.0,33.8355,33.9017,33.8024,33.8487,45500.0
2008-05-14 10:30:00,51.1,51.15,51.05,51.08,69300.0,33.8355,33.8686,33.8024,33.8222,69300.0
2008-05-14 10:35:00,51.09,51.15,51.05,51.05,42300.0,33.8288,33.8686,33.8024,33.8024,42300.0
2008-05-14 10:40:00,51.06,51.12,51.0,51.0,26000.0,33.809,33.8487,33.7692,33.7692,26000.0
2008-05-14 10:45:00,51.0,51.05,50.96,50.97,31000.0,33.7692,33.8024,33.7428,33.7494,31000.0
2008-05-14 10:50:00,50.96,51.0,50.96,50.98,15500.0,33.7428,33.7692,33.7428,33.756,15500.0
2008-05-14 10:55:00,50.98,51.0,50.85,50.91,21100.0,33.756,33.7692,33.6699,33.7097,21100.0
2008-05-14 11:00:00,50.94,50.95,50.89,50.89,14300.0,33.7295,33.7361,33.6964,33.6964,14300.0
2008-05-14 11:05:00,50.89,50.99,50.89,50.99,14200.0,33.6964,33.7626,33.6964,33.7626,14200.0
2008-05-14 11:10:00,50.96,50.98,50.9,50.98,27400.0,33.7428,33.756,33.703,33.756,27400.0
2008-05-14 11:15:00,50.99,51.0,50.91,50.93,17000.0,33.7626,33.7692,33.7097,33.7229,17000.0
2008-05-14 11:20:00,50.94,51.0,50.92,50.99,15600.0,33.7295,33.7692,33.7163,33.7626,15600.0
2008-05-14 11:25:00,50.98,51.03,50.96,51.02,29700.0,33.756,33.7891,33.7428,33.7825,29700.0
2008-05-14 11:30:00,51.0,51.02,50.99,51.0,15100.0,33.7692,33.7825,33.7626,33.7692,15100.0
2008-05-14 11:35:00,51.0,51.03,51.0,51.01,19400.0,33.7692,33.7891,33.7692,33.7759,19400.0
2008-05-14 11:40:00,51.01,51.03,51.0,51.01,22700.0,33.7759,33.7891,33.7692,33.7759,22700.0
2008-05-14 11:45:00,51.0,51.02,50.96,50.99,28900.0,33.7692,33.7825,33.7428,33.7626,28900.0
2008-05-14 11:50:00,50.99,51.0,50.96,51.0,9200.0,33.7626,33.7692,33.7428,33.7692,9200.0
2008-05-14 11:55:00,51.0,51.01,50.98,51.0,12100.0,33.7692,33.7759,33.756,33.7692,12100.0
2008-05-14 12:00:00,50.98,51.03,50.98,51.01,21000.0,33.756,33.7891,33.756,33.7759,21000.0
2008-05-14 12:05:00,51.01,51.03,51.0,51.03,28200.0,33.7759,33.7891,33.7692,33.7891,28200.0
2008-05-14 12:10:00,51.03,51.07,50.36,51.02,21200.0,33.7891,33.8156,33.3455,33.7825,21200.0
2008-05-14 12:15:00,51.01,51.02,50.99,50.99,13600.0,33.7759,33.7825,33.7626,33.7626,13600.0
2008-05-14 12:20:00,50.99,51.0,50.97,50.98,16400.0,33.7626,33.7692,33.7494,33.756,16400.0
2008-05-14 12:25:00,50.99,51.02,50.94,50.96,21300.0,33.7626,33.7825,33.7295,33.7428,21300.0
2008-05-14 12:30:00,50.96,50.97,50.93,50.94,17800.0,33.7428,33.7494,33.7229,33.7295,17800.0
2008-05-14 12:35:00,50.94,50.94,50.85,50.87,25400.0,33.7295,33.7295,33.6699,33.6832,25400.0
2008-05-14 12:40:00,50.86,50.87,50.77,50.79,14900.0,33.6765,33.6832,33.617,33.6302,14900.0
2008-05-14 12:45:00,50.78,50.83,50.78,50.81,19000.0,33.6236,33.6567,33.6236,33.6434,19000.0
2008-05-14 12:50:00,50.82,50.83,50.8,50.83,17900.0,33.6501,33.6567,33.6368,33.6567,17900.0
2008-05-14 12:55:00,50.83,50.84,50.82,50.83,28500.0,33.6567,33.6633,33.6501,33.6567,28500.0
2008-05-14 13:00:00,50.83,50.85,50.78,50.8,25700.0,33.6567,33.6699,33.6236,33.6368,25700.0
2008-05-14 13:05:00,50.79,50.89,50.79,50.85,30800.0,33.6302,33.6964,33.6302,33.6699,30800.0
2008-05-14 13:10:00,50.84,50.92,50.83,50.9,22900.0,33.6633,33.7163,33.6567,33.703,22900.0
2008-05-14 13:15:00,50.9,50.9,50.86,50.88,40200.0,33.703,33.703,33.6765,33.6898,40200.0
2008-05-14 13:20:00,50.88,50.88,50.85,50.86,34500.0,33.6898,33.6898,33.6699,33.6765,34500.0
2008-05-14 13:25:00,50.87,50.88,50.84,50.85,17700.0,33.6832,33.6898,33.6633,33.6699,17700.0
2008-05-14 13:30:00,50.85,50.88,50.82,50.87,28000.0,33.6699,33.6898,33.6501,33.6832,28000.0
2008-05-14 13:35:00,50.87,50.88,50.84,50.86,19300.0,33.6832,33.6898,33.6633,33.6765,19300.0
2008-05-14 13:40:00,50.86,50.9,50.86,50.88,20900.0,33.6765,33.703,33.6765,33.6898,20900.0
2008-05-14 13:45:00,50.88,50.93,50.86,50.86,33800.0,33.6898,33.7229,33.6765,33.6765,33800.0
2008-05-14 13:50:00,50.86,50.88,50.86,50.87,13700.0,33.6765,33.6898,33.6765,33.6832,13700.0
2008-05-14 13:55:00,50.87,50.9,50.86,50.89,23400.0,33.6832,33.703,33.6765,33.6964,23400.0
2008-05-14 14:00:00,50.88,50.9,50.86,50.87,17100.0,33.6898,33.703,33.6765,33.6832,17100.0
2008-05-14 14:05:00,50.86,50.96,50.85,50.96,26700.0,33.6765,33.7428,33.6699,33.7428,26700.0
2008-05-14 14:10:00,50.95,51.0,50.94,51.0,20700.0,33.7361,33.7692,33.7295,33.7692,20700.0
2008-05-14 14:15:00,50.99,51.0,50.96,50.99,20900.0,33.7626,33.7692,33.7428,33.7626,20900.0
2008-05-14 14:20:00,51.0,51.05,50.99,51.04,28700.0,33.7692,33.8024,33.7626,33.7957,28700.0
2008-05-14 14:25:00,51.04,51.14,51.02,51.11,25500.0,33.7957,33.8619,33.7825,33.8421,25500.0
2008-05-14 14:30:00,51.11,51.16,51.11,51.14,20800.0,33.8421,33.8752,33.8421,33.8619,20800.0
2008-05-14 14:35:00,51.14,51.15,51.11,51.13,22700.0,33.8619,33.8686,33.8421,33.8553,22700.0
2008-05-14 14:40:00,51.13,51.22,51.13,51.2,16700.0,33.8553,33.9149,33.8553,33.9017,16700.0
2008-05-14 14:45:00,51.2,51.24,51.18,51.22,9400.0,33.9017,33.9282,33.8884,33.9149,9400.0
2008-05-14 14:50:00,51.23,51.27,51.22,51.26,21800.0,33.9215,33.948,33.9149,33.9414,21800.0
2008-05-14 14:55:00,51.26,51.3,51.24,51.27,22200.0,33.9414,33.9679,33.9282,33.948,22200.0
2008-05-14 15:00:00,51.27,51.34,51.25,51.27,32700.0,33.948,33.9944,33.9348,33.948,32700.0
2008-05-14 15:05:00,51.28,51.3,51.24,51.27,24600.0,33.9546,33.9679,33.9282,33.948,24600.0
2008-05-14 15:10:00,51.27,51.36,51.26,51.33,31100.0,33.948,34.0076,33.9414,33.9878,31100.0
2008-05-14 15:15:00,51.33,51.42,51.32,51.37,31200.0,33.9878,34.0473,33.9811,34.0142,31200.0
2008-05-14 15:20:00,51.37,51.38,51.24,51.24,47800.0,34.0142,34.0209,33.9282,33.9282,47800.0
2008-05-14 15:25:00,51.24,51.28,51.2,51.23,35300.0,33.9282,33.9546,33.9017,33.9215,35300.0
2008-05-14 15:30:00,51.25,51.25,51.16,51.2,41500.0,33.9348,33.9348,33.8752,33.9017,41500.0
2008-05-14 15:35:00,51.19,51.24,51.17,51.2,54000.0,33.8951,33.9282,33.8818,33.9017,54000.0
2008-05-14 15:40:00,51.2,51.2,51.09,51.1,60000.0,33.9017,33.9017,33.8288,33.8355,60000.0
2008-05-14 15:45:00,51.09,51.13,51.06,51.12,69400.0,33.8288,33.8553,33.809,33.8487,69400.0
2008-05-14 15:50:00,51.12,51.13,51.03,51.08,63300.0,33.8487,33.8553,33.7891,33.8222,63300.0
2008-05-14 15:55:00,51.07,51.18,51.05,51.18,78000.0,33.8156,33.8884,33.8024,33.8884,78000.0
2008-05-15 09:30:00,51.12,51.12,50.9,50.95,46100.0,33.8487,33.8487,33.703,33.7361,46100.0
2008-05-15 09:35:00,50.93,50.98,50.83,50.83,17000.0,33.7229,33.756,33.6567,33.6567,17000.0
2008-05-15 09:40:00,50.83,51.06,50.83,50.98,19700.0,33.6567,33.809,33.6567,33.756,19700.0
2008-05-15 09:45:00,50.97,50.97,50.75,50.92,25000.0,33.7494,33.7494,33.6037,33.7163,25000.0
2008-05-15 09:50:00,50.93,50.98,50.83,50.94,13900.0,33.7229,33.756,33.6567,33.7295,13900.0
2008-05-15 09:55:00,50.96,50.98,50.91,50.98,41800.0,33.7428,33.756,33.7097,33.756,41800.0
2008-05-15 10:00:00,50.99,51.06,50.84,50.84,23700.0,33.7626,33.809,33.6633,33.6633,23700.0
2008-05-15 10:05:00,50.84,50.88,50.79,50.8,20900.0,33.6633,33.6898,33.6302,33.6368,20900.0
2008-05-15 10:10:00,50.8,50.88,50.73,50.73,28200.0,33.6368,33.6898,33.5905,33.5905,28200.0
2008-05-15 10:15:00,50.74,50.75,50.69,50.75,43600.0,33.5971,33.6037,33.564,33.6037,43600.0
2008-05-15 10:20:00,50.75,50.76,50.7,50.73,65000.0,33.6037,33.6103,33.5706,33.5905,65000.0
2008-05-15 10:25:00,50.73,50.82,50.7,50.8,23800.0,33.5905,33.6501,33.5706,33.6368,23800.0
2008-05-15 10:30:00,50.8,50.89,50.75,50.77,22000.0,33.6368,33.6964,33.6037,33.617,22000.0
2008-05-15 10:35:00,50.76,50.77,50.66,50.67,21800.0,33.6103,33.617,33.5441,33.5507,21800.0
2008-05-15 10:40:00,50.69,50.71,50.65,50.66,32000.0,33.564,33.5772,33.5375,33.5441,32000.0
2008-05-15 10:45:00,50.69,50.69,50.62,50.62,29000.0,33.564,33.564,33.5176,33.5176,29000.0
2008-05-15 10:50:00,50.62,50.64,50.57,50.64,14100.0,33.5176,33.5309,33.4845,33.5309,14100.0
2008-05-15 10:55:00,50.64,50.68,50.61,50.63,18000.0,33.5309,33.5574,33.511,33.5243,18000.0
2008-05-15 11:00:00,50.65,50.65,50.63,50.64,25500.0,33.5375,33.5375,33.5243,33.5309,25500.0
2008-05-15 11:05:00,50.63,50.64,50.59,50.6,22400.0,33.5243,33.5309,33.4978,33.5044,22400.0
2008-05-15 11:10:00,50.59,50.64,50.56,50.63,34100.0,33.4978,33.5309,33.4779,33.5243,34100.0
2008-05-15 11:15:00,50.63,50.63,50.53,50.62,25600.0,33.5243,33.5243,33.458,33.5176,25600.0
2008-05-15 11:20:00,50.6,50.62,50.51,50.59,39100.0,33.5044,33.5176,33.4448,33.4978,39100.0
2008-05-15 11:25:00,50.58,50.63,50.54,50.62,21100.0,33.4911,33.5243,33.4647,33.5176,21100.0
2008-05-15 11:30:00,50.62,50.65,50.59,50.63,21900.0,33.5176,33.5375,33.4978,33.5243,21900.0
2008-05-15 11:35:00,50.65,50.65,50.58,50.63,22500.0,33.5375,33.5375,33.4911,33.5243,22500.0
2008-05-15 11:40:00,50.65,50.68,50.58,50.68,25700.0,33.5375,33.5574,33.4911,33.5574,25700.0
2008-05-15 11:45:00,50.68,50.82,50.68,50.81,28800.0,33.5574,33.6501,33.5574,33.6434,28800.0
2008-05-15 11:50:00,50.81,50.84,50.75,50.82,25000.0,33.6434,33.6633,33.6037,33.6501,25000.0
2008-05-15 11:55:00,50.82,50.84,50.77,50.79,22800.0,33.6501,33.6633,33.617,33.6302,22800.0
2008-05-15 12:00:00,50.79,50.87,50.78,50.81,24100.0,33.6302,33.6832,33.6236,33.6434,24100.0
2008-05-15 12:05:00,50.81,50.85,50.81,50.81,29500.0,33.6434,33.6699,33.6434,33.6434,29500.0
2008-05-15 12:10:00,50.79,50.86,50.78,50.86,34500.0,33.6302,33.6765,33.6236,33.6765,34500.0
2008-05-15 12:15:00,50.86,50.86,50.78,50.8,27400.0,33.6765,33.6765,33.6236,33.6368,27400.0
2008-05-15 12:20:00,50.8,50.95,50.79,50.93,51500.0,33.6368,33.7361,33.6302,33.7229,51500.0
2008-05-15 12:25:00,50.93,50.97,50.84,50.97,28700.0,33.7229,33.7494,33.6633,33.7494,28700.0
2008-05-15 12:30:00,50.96,51.05,50.96,51.05,28100.0,33.7428,33.8024,33.7428,33.8024,28100.0
2008-05-15 12:35:00,51.04,51.14,51.03,51.12,31900.0,33.7957,33.8619,33.7891,33.8487,31900.0
2008-05-15 12:40:00,51.14,51.26,51.1,51.16,46700.0,33.8619,33.9414,33.8355,33.8752,46700.0
2008-05-15 12:45:00,51.16,51.22,51.07,51.19,72500.0,33.8752,33.9149,33.8156,33.8951,72500.0
2008-05-15 12:50:00,51.19,51.19,51.1,51.11,20300.0,33.8951,33.8951,33.8355,33.8421,20300.0
2008-05-15 12:55:00,51.1,51.12,51.04,51.12,15500.0,33.8355,33.8487,33.7957,33.8487,15500.0
2008-05-15 13:00:00,51.12,51.2,51.06,51.2,25400.0,33.8487,33.9017,33.809,33.9017,25400.0
2008-05-15 13:05:00,51.19,51.32,51.19,51.21,24000.0,33.8951,33.9811,33.8951,33.9083,24000.0
2008-05-15 13:10:00,51.2,51.31,51.2,51.31,15300.0,33.9017,33.9745,33.9017,33.9745,15300.0
2008-05-15 13:15:00,51.29,51.31,51.22,51.25,17700.0,33.9613,33.9745,33.9149,33.9348,17700.0
2008-05-15 13:20:00,51.23,51.27,51.15,51.25,18100.0,33.9215,33.948,33.8686,33.9348,18100.0
2008-05-15 13:25:00,51.26,51.26,51.19,51.19,23600.0,33.9414,33.9414,33.8951,33.8951,23600.0
2008-05-15 13:30:00,51.19,51.23,51.1,51.11,23600.0,33.8951,33.9215,33.8355,33.8421,23600.0
2008-05-15 13:35:00,51.1,51.1,50.9,50.95,41200.0,33.8355,33.8355,33.703,33.7361,41200.0
2008-05-15 13:40:00,50.93,51.03,50.93,51.03,15900.0,33.7229,33.7891,33.7229,33.7891,15900.0
2008-05-15 13:45:00,51.03,51.17,51.02,51.13,21100.0,33.7891,33.8818,33.7825,33.8553,21100.0
2008-05-15 13:50:00,51.12,51.12,50.99,51.01,15900.0,33.8487,33.8487,33.7626,33.7759,15900.0
2008-05-15 13:55:00,51.01,51.11,51.01,51.07,15100.0,33.7759,33.8421,33.7759,33.8156,15100.0
2008-05-15 14:00:00,51.07,51.12,51.07,51.12,15200.0,33.8156,33.8487,33.8156,33.8487,15200.0
2008-05-15 14:05:00,51.12,51.22,51.11,51.21,17800.0,33.8487,33.9149,33.8421,33.9083,17800.0
2008-05-15 14:10:00,51.21,51.29,51.17,51.21,17500.0,33.9083,33.9613,33.8818,33.9083,17500.0
2008-05-15 14:15:00,51.2,51.31,51.2,51.28,21800.0,33.9017,33.9745,33.9017,33.9546,21800.0
2008-05-15 14:20:00,51.28,51.33,51.26,51.28,16600.0,33.9546,33.9878,33.9414,33.9546,16600.0
2008-05-15 14:25:00,51.28,51.28,51.1,51.1,26700.0,33.9546,33.9546,33.8355,33.8355,26700.0
2008-05-15 14:30:00,51.1,51.19,51.07,51.19,17500.0,33.8355,33.8951,33.8156,33.8951,17500.0
2008-05-15 14:35:00,51.19,51.22,51.14,51.22,10800.0,33.8951,33.9149,33.8619,33.9149,10800.0
2008-05-15 14:40:00,51.21,51.3,51.19,51.3,15300.0,33.9083,33.9679,33.8951,33.9679,15300.0
2008-05-15 14:45:00,51.31,51.31,51.23,51.26,14600.0,33.9745,33.9745,33.9215,33.9414,14600.0
2008-05-15 14:50:00,51.26,51.41,51.26,51.39,17500.0,33.9414,34.0407,33.9414,34.0275,17500.0
2008-05-15 14:55:00,51.38,51.39,51.3,51.32,16900.0,34.0209,34.0275,33.9679,33.9811,16900.0
2008-05-15 15:00:00,51.3,51.31,51.23,51.24,27300.0,33.9679,33.9745,33.9215,33.9282,27300.0
2008-05-15 15:05:00,51.24,51.31,51.21,51.28,26800.0,33.9282,33.9745,33.9083,33.9546,26800.0
2008-05-15 15:10:00,51.29,51.32,51.25,51.28,34600.0,33.9613,33.9811,33.9348,33.9546,34600.0
2008-05-15 15:15:00,51.26,51.3,51.26,51.27,29000.0,33.9414,33.9679,33.9414,33.948,29000.0
2008-05-15 15:20:00,51.26,51.31,51.2,51.31,29400.0,33.9414,33.9745,33.9017,33.9745,29400.0
2008-05-15 15:25:00,51.31,51.36,51.3,51.36,34000.0,33.9745,34.0076,33.9679,34.0076,34000.0
2008-05-15 15:30:00,51.35,51.38,51.27,51.28,32900.0,34.001,34.0209,33.948,33.9546,32900.0
2008-05-15 15:35:00,51.28,51.46,51.27,51.45,42400.0,33.9546,34.0738,33.948,34.0672,42400.0
2008-05-15 15:40:00,51.47,51.61,51.47,51.55,43600.0,34.0805,34.1732,34.0805,34.1334,43600.0
2008-05-15 15:45:00,51.55,51.71,51.55,51.61,38100.0,34.1334,34.2394,34.1334,34.1732,38100.0
2008-05-15 15:50:00,51.61,51.65,51.51,51.51,38100.0,34.1732,34.1996,34.1069,34.1069,38100.0
2008-05-15 15:55:00,51.51,51.62,51.51,51.62,94700.0,34.1069,34.1798,34.1069,34.1798,94700.0
2008-05-16 09:30:00,51.83,51.83,50.93,51.15,388300.0,34.3188,34.3188,33.7229,33.8686,388300.0
2008-05-16 09:35:00,51.2,51.27,50.81,50.87,25800.0,33.9017,33.948,33.6434,33.6832,25800.0
2008-05-16 09:40:00,50.84,50.89,50.71,50.84,32800.0,33.6633,33.6964,33.5772,33.6633,32800.0
2008-05-16 09:45:00,50.85,51.06,50.8,51.02,22100.0,33.6699,33.809,33.6368,33.7825,22100.0
2008-05-16 09:50:00,50.95,51.13,50.91,51.1,13000.0,33.7361,33.8553,33.7097,33.8355,13000.0
2008-05-16 09:55:00,51.09,51.1,50.85,50.99,21400.0,33.8288,33.8355,33.6699,33.7626,21400.0
2008-05-16 10:00:00,51.0,51.02,50.71,50.73,22100.0,33.7692,33.7825,33.5772,33.5905,22100.0
2008-05-16 10:05:00,50.72,50.76,50.71,50.72,17400.0,33.5838,33.6103,33.5772,33.5838,17400.0
2008-05-16 10:10:00,50.73,50.85,50.7,50.83,19600.0,33.5905,33.6699,33.5706,33.6567,19600.0
2008-05-16 10:15:00,50.84,50.92,50.83,50.86,13200.0,33.6633,33.7163,33.6567,33.6765,13200.0
2008-05-16 10:20:00,50.86,50.89,50.62,50.82,32500.0,33.6765,33.6964,33.5176,33.6501,32500.0
2008-05-16 10:25:00,50.8,50.94,50.8,50.92,17300.0,33.6368,33.7295,33.6368,33.7163,17300.0
2008-05-16 10:30:00,50.92,50.97,50.92,50.93,16300.0,33.7163,33.7494,33.7163,33.7229,16300.0
2008-05-16 10:35:00,50.91,50.97,50.82,50.93,23500.0,33.7097,33.7494,33.6501,33.7229,23500.0
2008-05-16 10:40:00,50.93,51.0,50.81,50.81,21900.0,33.7229,33.7692,33.6434,33.6434,21900.0
2008-05-16 10:45:00,50.81,50.9,50.76,50.8,18000.0,33.6434,33.703,33.6103,33.6368,18000.0
2008-05-16 10:50:00,50.8,50.8,50.71,50.77,16800.0,33.6368,33.6368,33.5772,33.617,16800.0
2008-05-16 10:55:00,50.77,50.8,50.73,50.75,14800.0,33.617,33.6368,33.5905,33.6037,14800.0
2008-05-16 11:00:00,50.74,50.85,50.68,50.82,24700.0,33.5971,33.6699,33.5574,33.6501,24700.0
2008-05-16 11:05:00,50.82,50.92,50.81,50.82,14500.0,33.6501,33.7163,33.6434,33.6501,14500.0
2008-05-16 11:10:00,50.82,50.85,50.76,50.79,20900.0,33.6501,33.6699,33.6103,33.6302,20900.0
2008-05-16 11:15:00,50.79,50.87,50.75,50.79,16700.0,33.6302,33.6832,33.6037,33.6302,16700.0
2008-05-16 11:20:00,50.8,50.88,50.74,50.75,12100.0,33.6368,33.6898,33.5971,33.6037,12100.0
2008-05-16 11:25:00,50.76,50.87,50.76,50.87,6500.0,33.6103,33.6832,33.6103,33.6832,6500.0
2008-05-16 11:30:00,50.84,50.88,50.82,50.87,10400.0,33.6633,33.6898,33.6501,33.6832,10400.0
2008-05-16 11:35:00,50.87,50.92,50.85,50.92,7800.0,33.6832,33.7163,33.6699,33.7163,7800.0
2008-05-16 11:40:00,50.91,50.93,50.83,50.85,13900.0,33.7097,33.7229,33.6567,33.6699,13900.0
2008-05-16 11:45:00,50.84,50.93,50.84,50.89,15300.0,33.6633,33.7229,33.6633,33.6964,15300.0
2008-05-16 11:50:00,50.88,50.9,50.87,50.88,7300.0,33.6898,33.703,33.6832,33.6898,7300.0
2008-05-16 11:55:00,50.88,50.94,50.88,50.88,8900.0,33.6898,33.7295,33.6898,33.6898,8900.0
2008-05-16 12:00:00,50.88,50.91,50.86,50.86,6900.0,33.6898,33.7097,33.6765,33.6765,6900.0
2008-05-16 12:05:00,50.88,50.91,50.86,50.91,3500.0,33.6898,33.7097,33.6765,33.7097,3500.0
2008-05-16 12:10:00,50.91,51.0,50.9,51.0,16700.0,33.7097,33.7692,33.703,33.7692,16700.0
2008-05-16 12:15:00,51.0,51.05,50.98,51.04,6300.0,33.7692,33.8024,33.756,33.7957,6300.0
2008-05-16 12:20:00,51.04,51.06,51.0,51.04,20600.0,33.7957,33.809,33.7692,33.7957,20600.0
2008-05-16 12:25:00,51.04,51.06,51.0,51.04,16800.0,33.7957,33.809,33.7692,33.7957,16800.0
2008-05-16 12:30:00,51.05,51.09,51.02,51.02,14800.0,33.8024,33.8288,33.7825,33.7825,14800.0
2008-05-16 12:35:00,51.02,51.03,50.99,51.01,12500.0,33.7825,33.7891,33.7626,33.7759,12500.0
2008-05-16 12:40:00,51.0,51.02,50.98,51.02,10800.0,33.7692,33.7825,33.756,33.7825,10800.0
2008-05-16 12:45:00,51.02,51.05,50.96,50.96,18900.0,33.7825,33.8024,33.7428,33.7428,18900.0
2008-05-16 12:50:00,50.97,51.0,50.95,50.95,51900.0,33.7494,33.7692,33.7361,33.7361,51900.0
2008-05-16 12:55:00,50.95,50.98,50.94,50.95,15000.0,33.7361,33.756,33.7295,33.7361,15000.0
2008-05-16 13:00:00,50.96,51.0,50.93,50.99,14100.0,33.7428,33.7692,33.7229,33.7626,14100.0
2008-05-16 13:05:00,50.99,51.01,50.98,51.0,8100.0,33.7626,33.7759,33.756,33.7692,8100.0
2008-05-16 13:10:00,51.0,51.01,50.93,50.93,18500.0,33.7692,33.7759,33.7229,33.7229,18500.0
2008-05-16 13:15:00,50.93,50.94,50.89,50.89,14800.0,33.7229,33.7295,33.6964,33.6964,14800.0
2008-05-16 13:20:00,50.88,50.95,50.87,50.93,13800.0,33.6898,33.7361,33.6832,33.7229,13800.0
2008-05-16 13:25:00,50.93,50.93,50.89,50.9,13000.0,33.7229,33.7229,33.6964,33.703,13000.0
2008-05-16 13:30:00,50.91,50.95,50.9,50.94,12600.0,33.7097,33.7361,33.703,33.7295,12600.0
2008-05-16 13:35:00,50.95,50.96,50.85,50.88,20700.0,33.7361,33.7428,33.6699,33.6898,20700.0
2008-05-16 13:40:00,50.88,50.9,50.86,50.87,7300.0,33.6898,33.703,33.6765,33.6832,7300.0
2008-05-16 13:45:00,50.87,50.88,50.86,50.86,8100.0,33.6832,33.6898,33.6765,33.6765,8100.0
2008-05-16 13:50:00,50.85,50.86,50.82,50.86,21700.0,33.6699,33.6765,33.6501,33.6765,21700.0
2008-05-16 13:55:00,50.87,50.98,50.87,50.92,13900.0,33.6832,33.756,33.6832,33.7163,13900.0
2008-05-16 14:00:00,50.92,50.92,50.86,50.87,9800.0,33.7163,33.7163,33.6765,33.6832,9800.0
2008-05-16 14:05:00,50.88,50.9,50.85,50.9,7700.0,33.6898,33.703,33.6699,33.703,7700.0
2008-05-16 14:10:00,50.89,51.01,50.89,50.99,25200.0,33.6964,33.7759,33.6964,33.7626,25200.0
2008-05-16 14:15:00,50.98,51.0,50.94,50.96,11300.0,33.756,33.7692,33.7295,33.7428,11300.0
2008-05-16 14:20:00,50.98,50.99,50.94,50.97,10000.0,33.756,33.7626,33.7295,33.7494,10000.0
2008-05-16 14:25:00,50.96,50.97,50.87,50.89,20700.0,33.7428,33.7494,33.6832,33.6964,20700.0
2008-05-16 14:30:00,50.91,50.91,50.84,50.84,14500.0,33.7097,33.7097,33.6633,33.6633,14500.0
2008-05-16 14:35:00,50.86,50.91,50.85,50.85,16500.0,33.6765,33.7097,33.6699,33.6699,16500.0
2008-05-16 14:40:00,50.85,50.92,50.84,50.9,20300.0,33.6699,33.7163,33.6633,33.703,20300.0
2008-05-16 14:45:00,50.9,50.93,50.86,50.86,31600.0,33.703,33.7229,33.6765,33.6765,31600.0
2008-05-16 14:50:00,50.86,50.9,50.85,50.89,15800.0,33.6765,33.703,33.6699,33.6964,15800.0
2008-05-16 14:55:00,50.9,50.9,50.87,50.87,20000.0,33.703,33.703,33.6832,33.6832,20000.0
2008-05-16 15:00:00,50.87,50.88,50.84,50.86,13000.0,33.6832,33.6898,33.6633,33.6765,13000.0
2008-05-16 15:05:00,50.86,50.97,50.86,50.91,30300.0,33.6765,33.7494,33.6765,33.7097,30300.0
2008-05-16 15:10:00,50.91,50.91,50.88,50.88,24500.0,33.7097,33.7097,33.6898,33.6898,24500.0
2008-05-16 15:15:00,50.88,50.91,50.87,50.9,14600.0,33.6898,33.7097,33.6832,33.703,14600.0
2008-05-16 15:20:00,50.9,50.9,50.88,50.9,20800.0,33.703,33.703,33.6898,33.703,20800.0
2008-05-16 15:25:00,50.9,50.91,50.85,50.87,26700.0,33.703,33.7097,33.6699,33.6832,26700.0
2008-05-16 15:30:00,50.87,50.9,50.85,50.87,40000.0,33.6832,33.703,33.6699,33.6832,40000.0
2008-05-16 15:35:00,50.88,50.91,50.87,50.89,38500.0,33.6898,33.7097,33.6832,33.6964,38500.0
2008-05-16 15:40:00,50.89,50.95,50.86,50.86,46300.0,33.6964,33.7361,33.6765,33.6765,46300.0
2008-05-16 15:45:00,50.87,50.88,50.84,50.87,26900.0,33.6832,33.6898,33.6633,33.6832,26900.0
2008-05-16 15:50:00,50.88,50.88,50.83,50.87,58700.0,33.6898,33.6898,33.6567,33.6832,58700.0
2008-05-16 15:55:00,50.87,50.88,50.76,50.85,104800.0,33.6832,33.6898,33.6103,33.6699,104800.0
2008-05-19 09:30:00,50.84,50.89,50.62,50.87,24800.0,33.6633,33.6964,33.5176,33.6832,24800.0
2008-05-19 09:35:00,50.87,50.93,50.83,50.87,21500.0,33.6832,33.7229,33.6567,33.6832,21500.0
2008-05-19 09:40:00,50.88,50.9,50.79,50.84,28100.0,33.6898,33.703,33.6302,33.6633,28100.0
2008-05-19 09:45:00,50.85,50.88,50.73,50.78,22900.0,33.6699,33.6898,33.5905,33.6236,22900.0
2008-05-19 09:50:00,50.76,50.89,50.75,50.8,33500.0,33.6103,33.6964,33.6037,33.6368,33500.0
2008-05-19 09:55:00,50.8,50.85,50.68,50.85,26100.0,33.6368,33.6699,33.5574,33.6699,26100.0
2008-05-19 10:00:00,50.84,50.9,50.75,50.83,27800.0,33.6633,33.703,33.6037,33.6567,27800.0
2008-05-19 10:05:00,50.81,50.87,50.79,50.85,23000.0,33.6434,33.6832,33.6302,33.6699,23000.0
2008-05-19 10:10:00,50.85,50.88,50.81,50.86,14300.0,33.6699,33.6898,33.6434,33.6765,14300.0
2008-05-19 10:15:00,50.86,50.93,50.82,50.88,27000.0,33.6765,33.7229,33.6501,33.6898,27000.0
2008-05-19 10:20:00,50.85,50.92,50.85,50.9,15400.0,33.6699,33.7163,33.6699,33.703,15400.0
2008-05-19 10:25:00,50.9,50.97,50.89,50.95,26500.0,33.703,33.7494,33.6964,33.7361,26500.0
2008-05-19 10:30:00,50.95,50.97,50.91,50.93,11700.0,33.7361,33.7494,33.7097,33.7229,11700.0
2008-05-19 10:35:00,50.94,51.0,50.93,50.99,58300.0,33.7295,33.7692,33.7229,33.7626,58300.0
2008-05-19 10:40:00,50.98,50.99,50.88,50.88,13000.0,33.756,33.7626,33.6898,33.6898,13000.0
2008-05-19 10:45:00,50.89,50.94,50.86,50.9,14100.0,33.6964,33.7295,33.6765,33.703,14100.0
2008-05-19 10:50:00,50.9,50.93,50.87,50.91,18700.0,33.703,33.7229,33.6832,33.7097,18700.0
2008-05-19 10:55:00,50.93,50.95,50.92,50.92,28200.0,33.7229,33.7361,33.7163,33.7163,28200.0
2008-05-19 11:00:00,50.91,50.91,50.85,50.88,11900.0,33.7097,33.7097,33.6699,33.6898,11900.0
2008-05-19 11:05:00,50.88,50.9,50.87,50.89,16200.0,33.6898,33.703,33.6832,33.6964,16200.0
2008-05-19 11:10:00,50.89,50.95,50.89,50.91,23700.0,33.6964,33.7361,33.6964,33.7097,23700.0
2008-05-19 11:15:00,50.92,51.1,50.91,51.04,24800.0,33.7163,33.8355,33.7097,33.7957,24800.0
2008-05-19 11:20:00,51.03,51.11,51.03,51.09,12200.0,33.7891,33.8421,33.7891,33.8288,12200.0
2008-05-19 11:25:00,51.09,51.15,51.04,51.11,45800.0,33.8288,33.8686,33.7957,33.8421,45800.0
2008-05-19 11:30:00,51.13,51.15,51.07,51.14,47300.0,33.8553,33.8686,33.8156,33.8619,47300.0
2008-05-19 11:35:00,51.14,51.15,51.05,51.09,33800.0,33.8619,33.8686,33.8024,33.8288,33800.0
2008-05-19 11:40:00,51.08,51.11,51.05,51.05,29300.0,33.8222,33.8421,33.8024,33.8024,29300.0
2008-05-19 11:45:00,51.09,51.09,50.99,51.0,21900.0,33.8288,33.8288,33.7626,33.7692,21900.0
2008-05-19 11:50:00,51.0,51.06,51.0,51.06,20100.0,33.7692,33.809,33.7692,33.809,20100.0
2008-05-19 11:55:00,51.06,51.07,51.01,51.04,11500.0,33.809,33.8156,33.7759,33.7957,11500.0
2008-05-19 12:00:00,51.03,51.04,50.94,50.97,16500.0,33.7891,33.7957,33.7295,33.7494,16500.0
2008-05-19 12:05:00,50.99,51.04,50.97,51.01,15800.0,33.7626,33.7957,33.7494,33.7759,15800.0
2008-05-19 12:10:00,51.01,51.08,51.01,51.07,15300.0,33.7759,33.8222,33.7759,33.8156,15300.0
2008-05-19 12:15:00,51.07,51.07,51.02,51.04,16500.0,33.8156,33.8156,33.7825,33.7957,16500.0
2008-05-19 12:20:00,51.02,51.03,50.98,51.0,10600.0,33.7825,33.7891,33.756,33.7692,10600.0
2008-05-19 12:25:00,50.98,51.04,50.97,51.03,16400.0,33.756,33.7957,33.7494,33.7891,16400.0
2008-05-19 12:30:00,51.03,51.05,50.99,51.02,30600.0,33.7891,33.8024,33.7626,33.7825,30600.0
2008-05-19 12:35:00,51.01,51.03,50.89,51.0,49400.0,33.7759,33.7891,33.6964,33.7692,49400.0
2008-05-19 12:40:00,51.0,51.02,50.94,50.94,19400.0,33.7692,33.7825,33.7295,33.7295,19400.0
2008-05-19 12:45:00,50.95,51.0,50.91,50.97,9500.0,33.7361,33.7692,33.7097,33.7494,9500.0
2008-05-19 12:50:00,50.97,50.99,50.95,50.98,15200.0,33.7494,33.7626,33.7361,33.756,15200.0
2008-05-19 12:55:00,50.97,50.98,50.96,50.97,14100.0,33.7494,33.756,33.7428,33.7494,14100.0
2008-05-19 13:00:00,50.97,51.0,50.96,50.99,15300.0,33.7494,33.7692,33.7428,33.7626,15300.0
2008-05-19 13:05:00,50.98,51.0,50.96,50.96,14100.0,33.756,33.7692,33.7428,33.7428,14100.0
2008-05-19 13:10:00,50.99,50.99,50.94,50.94,9900.0,33.7626,33.7626,33.7295,33.7295,9900.0
2008-05-19 13:15:00,50.95,50.99,50.94,50.95,22600.0,33.7361,33.7626,33.7295,33.7361,22600.0
2008-05-19 13:20:00,50.95,50.96,50.93,50.94,21600.0,33.7361,33.7428,33.7229,33.7295,21600.0
2008-05-19 13:25:00,50.94,50.99,50.93,50.95,28800.0,33.7295,33.7626,33.7229,33.7361,28800.0
2008-05-19 13:30:00,50.95,50.98,50.91,50.91,38900.0,33.7361,33.756,33.7097,33.7097,38900.0
2008-05-19 13:35:00,50.91,50.92,50.89,50.89,5200.0,33.7097,33.7163,33.6964,33.6964,5200.0
2008-05-19 13:40:00,50.91,50.94,50.87,50.9,23100.0,33.7097,33.7295,33.6832,33.703,23100.0
2008-05-19 13:45:00,50.9,50.97,50.9,50.96,41900.0,33.703,33.7494,33.703,33.7428,41900.0
2008-05-19 13:50:00,50.96,50.99,50.94,50.95,13600.0,33.7428,33.7626,33.7295,33.7361,13600.0
2008-05-19 13:55:00,50.96,50.98,50.91,50.95,31700.0,33.7428,33.756,33.7097,33.7361,31700.0
2008-05-19 14:00:00,50.95,50.97,50.91,50.91,20000.0,33.7361,33.7494,33.7097,33.7097,20000.0
2008-05-19 14:05:00,50.93,50.99,50.91,50.98,42200.0,33.7229,33.7626,33.7097,33.756,42200.0
2008-05-19 14:10:00,50.98,50.98,50.92,50.96,21000.0,33.756,33.756,33.7163,33.7428,21000.0
2008-05-19 14:15:00,50.95,50.95,50.77,50.8,26800.0,33.7361,33.7361,33.617,33.6368,26800.0
2008-05-19 14:20:00,50.79,50.86,50.74,50.84,28800.0,33.6302,33.6765,33.5971,33.6633,28800.0
2008-05-19 14:25:00,50.85,50.87,50.78,50.82,26800.0,33.6699,33.6832,33.6236,33.6501,26800.0
2008-05-19 14:30:00,50.83,50.87,50.81,50.82,20300.0,33.6567,33.6832,33.6434,33.6501,20300.0
2008-05-19 14:35:00,50.81,50.86,50.81,50.85,19900.0,33.6434,33.6765,33.6434,33.6699,19900.0
2008-05-19 14:40:00,50.86,50.87,50.82,50.85,18600.0,33.6765,33.6832,33.6501,33.6699,18600.0
2008-05-19 14:45:00,50.85,50.89,50.81,50.89,19200.0,33.6699,33.6964,33.6434,33.6964,19200.0
2008-05-19 14:50:00,50.88,50.93,50.82,50.92,36600.0,33.6898,33.7229,33.6501,33.7163,36600.0
2008-05-19 14:55:00,50.93,50.93,50.82,50.84,20000.0,33.7229,33.7229,33.6501,33.6633,20000.0
2008-05-19 15:00:00,50.84,50.85,50.8,50.85,39200.0,33.6633,33.6699,33.6368,33.6699,39200.0
2008-05-19 15:05:00,50.84,50.85,50.81,50.84,16500.0,33.6633,33.6699,33.6434,33.6633,16500.0
2008-05-19 15:10:00,50.83,50.88,50.81,50.86,32000.0,33.6567,33.6898,33.6434,33.6765,32000.0
2008-05-19 15:15:00,50.86,50.88,50.83,50.83,31400.0,33.6765,33.6898,33.6567,33.6567,31400.0
2008-05-19 15:20:00,50.83,50.84,50.74,50.75,37100.0,33.6567,33.6633,33.5971,33.6037,37100.0
2008-05-19 15:25:00,50.75,50.81,50.7,50.8,32800.0,33.6037,33.6434,33.5706,33.6368,32800.0
2008-05-19 15:30:00,50.8,50.81,50.62,50.67,60000.0,33.6368,33.6434,33.5176,33.5507,60000.0
2008-05-19 15:35:00,50.69,50.72,50.61,50.61,45300.0,33.564,33.5838,33.511,33.511,45300.0
2008-05-19 15:40:00,50.61,50.65,50.55,50.59,55500.0,33.511,33.5375,33.4713,33.4978,55500.0
2008-05-19 15:45:00,50.59,50.67,50.54,50.65,45100.0,33.4978,33.5507,33.4647,33.5375,45100.0
2008-05-19 15:50:00,50.66,50.72,50.65,50.69,35100.0,33.5441,33.5838,33.5375,33.564,35100.0
2008-05-19 15:55:00,50.69,50.7,50.62,50.66,49700.0,33.564,33.5706,33.5176,33.5441,49700.0
2008-05-20 09:30:00,50.37,50.56,50.2,50.56,26800.0,33.3521,33.4779,33.2395,33.4779,26800.0
2008-05-20 09:35:00,50.54,50.57,50.32,50.35,21800.0,33.4647,33.4845,33.319,33.3389,21800.0
2008-05-20 09:40:00,50.43,50.43,50.27,50.32,31900.0,33.3918,33.3918,33.2859,33.319,31900.0
2008-05-20 09:45:00,50.31,50.4,50.25,50.38,39100.0,33.3124,33.372,33.2726,33.3587,39100.0
2008-05-20 09:50:00,50.39,50.4,50.35,50.35,28600.0,33.3653,33.372,33.3389,33.3389,28600.0
2008-05-20 09:55:00,50.36,50.4,50.26,50.3,33600.0,33.3455,33.372,33.2793,33.3057,33600.0
2008-05-20 10:00:00,50.29,50.34,50.21,50.3,19600.0,33.2991,33.3322,33.2462,33.3057,19600.0
2008-05-20 10:05:00,50.31,50.4,50.28,50.39,21200.0,33.3124,33.372,33.2925,33.3653,21200.0
2008-05-20 10:10:00,50.38,50.38,50.29,50.32,16600.0,33.3587,33.3587,33.2991,33.319,16600.0
2008-05-20 10:15:00,50.32,50.4,50.32,50.4,41900.0,33.319,33.372,33.319,33.372,41900.0
2008-05-20 10:20:00,50.39,50.4,50.22,50.27,29700.0,33.3653,33.372,33.2528,33.2859,29700.0
2008-05-20 10:25:00,50.27,50.39,50.24,50.38,18200.0,33.2859,33.3653,33.266,33.3587,18200.0
2008-05-20 10:30:00,50.38,50.4,50.26,50.27,29400.0,33.3587,33.372,33.2793,33.2859,29400.0
2008-05-20 10:35:00,50.28,50.3,50.19,50.27,29500.0,33.2925,33.3057,33.2329,33.2859,29500.0
2008-05-20 10:40:00,50.27,50.4,50.25,50.39,22600.0,33.2859,33.372,33.2726,33.3653,22600.0
2008-05-20 10:45:00,50.38,50.4,50.35,50.35,28400.0,33.3587,33.372,33.3389,33.3389,28400.0
2008-05-20 10:50:00,50.35,50.35,50.23,50.24,25100.0,33.3389,33.3389,33.2594,33.266,25100.0
2008-05-20 10:55:00,50.26,50.33,50.25,50.31,19000.0,33.2793,33.3256,33.2726,33.3124,19000.0
2008-05-20 11:00:00,50.32,50.35,50.24,50.27,21100.0,33.319,33.3389,33.266,33.2859,21100.0
2008-05-20 11:05:00,50.27,50.34,50.25,50.31,30500.0,33.2859,33.3322,33.2726,33.3124,30500.0
2008-05-20 11:10:00,50.32,50.35,50.31,50.32,22600.0,33.319,33.3389,33.3124,33.319,22600.0
2008-05-20 11:15:00,50.33,50.35,50.28,50.31,26900.0,33.3256,33.3389,33.2925,33.3124,26900.0
2008-05-20 11:20:00,50.3,50.35,50.29,50.32,21400.0,33.3057,33.3389,33.2991,33.319,21400.0
2008-05-20 11:25:00,50.33,50.38,50.31,50.38,24600.0,33.3256,33.3587,33.3124,33.3587,24600.0
2008-05-20 11:30:00,50.38,50.43,50.38,50.42,17100.0,33.3587,33.3918,33.3587,33.3852,17100.0
2008-05-20 11:35:00,50.42,50.44,50.32,50.32,32300.0,33.3852,33.3984,33.319,33.319,32300.0
2008-05-20 11:40:00,50.27,50.34,50.27,50.31,14200.0,33.2859,33.3322,33.2859,33.3124,14200.0
2008-05-20 11:45:00,50.31,50.31,50.23,50.28,22100.0,33.3124,33.3124,33.2594,33.2925,22100.0
2008-05-20 11:50:00,50.28,50.36,50.27,50.36,21100.0,33.2925,33.3455,33.2859,33.3455,21100.0
2008-05-20 11:55:00,50.34,50.34,50.28,50.28,18700.0,33.3322,33.3322,33.2925,33.2925,18700.0
2008-05-20 12:00:00,50.3,50.3,50.26,50.29,9000.0,33.3057,33.3057,33.2793,33.2991,9000.0
2008-05-20 12:05:00,50.28,50.3,50.26,50.29,14600.0,33.2925,33.3057,33.2793,33.2991,14600.0
2008-05-20 12:10:00,50.29,50.32,50.27,50.29,23700.0,33.2991,33.319,33.2859,33.2991,23700.0
2008-05-20 12:15:00,50.3,50.31,50.26,50.29,8900.0,33.3057,33.3124,33.2793,33.2991,8900.0
2008-05-20 12:20:00,50.27,50.35,50.26,50.29,39200.0,33.2859,33.3389,33.2793,33.2991,39200.0
2008-05-20 12:25:00,50.28,50.32,50.28,50.3,8500.0,33.2925,33.319,33.2925,33.3057,8500.0
2008-05-20 12:30:00,50.31,50.31,50.21,50.25,11300.0,33.3124,33.3124,33.2462,33.2726,11300.0
2008-05-20 12:35:00,50.24,50.25,50.17,50.24,25500.0,33.266,33.2726,33.2197,33.266,25500.0
2008-05-20 12:40:00,50.22,50.23,50.15,50.16,9600.0,33.2528,33.2594,33.2064,33.213,9600.0
2008-05-20 12:45:00,50.17,50.21,50.16,50.18,11900.0,33.2197,33.2462,33.213,33.2263,11900.0
2008-05-20 12:50:00,50.19,50.2,50.08,50.09,21200.0,33.2329,33.2395,33.1601,33.1667,21200.0
2008-05-20 12:55:00,50.1,50.1,50.07,50.07,16500.0,33.1733,33.1733,33.1535,33.1535,16500.0
2008-05-20 13:00:00,50.07,50.1,50.06,50.07,18200.0,33.1535,33.1733,33.1468,33.1535,18200.0
2008-05-20 13:05:00,50.06,50.1,50.06,50.06,12400.0,33.1468,33.1733,33.1468,33.1468,12400.0
2008-05-20 13:10:00,50.08,50.13,50.07,50.13,12200.0,33.1601,33.1932,33.1535,33.1932,12200.0
2008-05-20 13:15:00,50.13,50.16,50.12,50.16,13400.0,33.1932,33.213,33.1866,33.213,13400.0
2008-05-20 13:20:00,50.17,50.17,50.05,50.14,21700.0,33.2197,33.2197,33.1402,33.1998,21700.0
2008-05-20 13:25:00,50.13,50.2,50.13,50.15,16000.0,33.1932,33.2395,33.1932,33.2064,16000.0
2008-05-20 13:30:00,50.14,50.14,50.07,50.12,15500.0,33.1998,33.1998,33.1535,33.1866,15500.0
2008-05-20 13:35:00,50.13,50.13,50.06,50.07,10600.0,33.1932,33.1932,33.1468,33.1535,10600.0
2008-05-20 13:40:00,50.06,50.06,50.0,50.04,16500.0,33.1468,33.1468,33.1071,33.1336,16500.0
2008-05-20 13:45:00,50.04,50.13,50.04,50.12,12000.0,33.1336,33.1932,33.1336,33.1866,12000.0
2008-05-20 13:50:00,50.14,50.15,50.07,50.07,16400.0,33.1998,33.2064,33.1535,33.1535,16400.0
2008-05-20 13:55:00,50.07,50.07,49.96,49.98,26500.0,33.1535,33.1535,33.0806,33.0939,26500.0
2008-05-20 14:00:00,49.98,50.04,49.98,50.03,14500.0,33.0939,33.1336,33.0939,33.127,14500.0
2008-05-20 14:05:00,50.03,50.04,49.92,49.97,19800.0,33.127,33.1336,33.0541,33.0872,19800.0
2008-05-20 14:10:00,49.94,49.97,49.92,49.93,12400.0,33.0674,33.0872,33.0541,33.0608,12400.0
2008-05-20 14:15:00,49.93,49.94,49.86,49.88,20300.0,33.0608,33.0674,33.0144,33.0276,20300.0
2008-05-20 14:20:00,49.89,49.94,49.88,49.93,13600.0,33.0343,33.0674,33.0276,33.0608,13600.0
2008-05-20 14:25:00,49.93,49.93,49.87,49.87,11500.0,33.0608,33.0608,33.021,33.021,11500.0
2008-05-20 14:30:00,49.88,49.95,49.87,49.95,17100.0,33.0276,33.074,33.021,33.074,17100.0
2008-05-20 14:35:00,49.95,50.0,49.94,49.99,26000.0,33.074,33.1071,33.0674,33.1005,26000.0
2008-05-20 14:40:00,49.99,50.03,49.99,50.0,22500.0,33.1005,33.127,33.1005,33.1071,22500.0
2008-05-20 14:45:00,50.02,50.02,49.92,49.94,21600.0,33.1203,33.1203,33.0541,33.0674,21600.0
2008-05-20 14:50:00,49.96,50.0,49.94,49.95,22600.0,33.0806,33.1071,33.0674,33.074,22600.0
2008-05-20 14:55:00,49.95,49.95,49.88,49.91,15400.0,33.074,33.074,33.0276,33.0475,15400.0
2008-05-20 15:00:00,49.9,50.0,49.88,49.99,30700.0,33.0409,33.1071,33.0276,33.1005,30700.0
2008-05-20 15:05:00,49.99,50.03,49.97,49.97,29900.0,33.1005,33.127,33.0872,33.0872,29900.0
2008-05-20 15:10:00,49.97,50.04,49.97,50.02,20100.0,33.0872,33.1336,33.0872,33.1203,20100.0
2008-05-20 15:15:00,50.01,50.04,50.0,50.04,28100.0,33.1137,33.1336,33.1071,33.1336,28100.0
2008-05-20 15:20:00,50.04,50.04,49.99,50.01,21700.0,33.1336,33.1336,33.1005,33.1137,21700.0
2008-05-20 15:25:00,50.01,50.02,49.96,49.96,22600.0,33.1137,33.1203,33.0806,33.0806,22600.0
2008-05-20 15:30:00,49.98,49.98,49.89,49.89,42200.0,33.0939,33.0939,33.0343,33.0343,42200.0
2008-05-20 15:35:00,49.9,49.92,49.84,49.89,47400.0,33.0409,33.0541,33.0012,33.0343,47400.0
2008-05-20 15:40:00,49.91,49.95,49.87,49.95,43700.0,33.0475,33.074,33.021,33.074,43700.0
2008-05-20 15:45:00,49.95,50.02,49.94,50.01,28500.0,33.074,33.1203,33.0674,33.1137,28500.0
2008-05-20 15:50:00,50.01,50.04,49.94,49.96,85700.0,33.1137,33.1336,33.0674,33.0806,85700.0
2008-05-20 15:55:00,49.95,49.95,49.84,49.9,100300.0,33.074,33.074,33.0012,33.0409,100300.0
2008-05-21 09:30:00,49.75,49.9,49.69,49.84,30500.0,32.9416,33.0409,32.9018,33.0012,30500.0
2008-05-21 09:35:00,49.84,50.15,49.74,50.12,30200.0,33.0012,33.2064,32.9349,33.1866,30200.0
2008-05-21 09:40:00,50.12,50.22,49.96,49.97,18900.0,33.1866,33.2528,33.0806,33.0872,18900.0
2008-05-21 09:45:00,49.97,50.04,49.97,50.02,24100.0,33.0872,33.1336,33.0872,33.1203,24100.0
2008-05-21 09:50:00,50.0,50.01,49.92,49.98,30600.0,33.1071,33.1137,33.0541,33.0939,30600.0
2008-05-21 09:55:00,49.98,50.05,49.94,49.95,23100.0,33.0939,33.1402,33.0674,33.074,23100.0
2008-05-21 10:00:00,49.95,49.96,49.81,49.84,25500.0,33.074,33.0806,32.9813,33.0012,25500.0
2008-05-21 10:05:00,49.85,50.01,49.84,49.93,32500.0,33.0078,33.1137,33.0012,33.0608,32500.0
2008-05-21 10:10:00,49.92,50.08,49.92,50.0,39000.0,33.0541,33.1601,33.0541,33.1071,39000.0
2008-05-21 10:15:00,50.0,50.07,49.93,50.05,35400.0,33.1071,33.1535,33.0608,33.1402,35400.0
2008-05-21 10:20:00,50.05,50.15,50.04,50.11,43000.0,33.1402,33.2064,33.1336,33.1799,43000.0
2008-05-21 10:25:00,50.13,50.19,50.09,50.13,40400.0,33.1932,33.2329,33.1667,33.1932,40400.0
2008-05-21 10:30:00,50.12,50.14,49.97,50.1,61200.0,33.1866,33.1998,33.0872,33.1733,61200.0
2008-05-21 10:35:00,50.1,50.1,49.9,49.94,37800.0,33.1733,33.1733,33.0409,33.0674,37800.0
2008-05-21 10:40:00,49.93,50.1,49.92,50.1,23600.0,33.0608,33.1733,33.0541,33.1733,23600.0
2008-05-21 10:45:00,50.1,50.13,49.95,49.95,27900.0,33.1733,33.1932,33.074,33.074,27900.0
2008-05-21 10:50:00,49.95,49.95,49.77,49.82,27400.0,33.074,33.074,32.9548,32.9879,27400.0
2008-05-21 10:55:00,49.83,49.85,49.73,49.74,19700.0,32.9945,33.0078,32.9283,32.9349,19700.0
2008-05-21 11:00:00,49.76,49.84,49.73,49.81,27100.0,32.9482,33.0012,32.9283,32.9813,27100.0
2008-05-21 11:05:00,49.81,49.86,49.79,49.82,21200.0,32.9813,33.0144,32.9681,32.9879,21200.0
2008-05-21 11:10:00,49.83,49.96,49.83,49.94,17800.0,32.9945,33.0806,32.9945,33.0674,17800.0
2008-05-21 11:15:00,49.94,49.97,49.93,49.95,25000.0,33.0674,33.0872,33.0608,33.074,25000.0
2008-05-21 11:20:00,49.95,49.98,49.92,49.96,18400.0,33.074,33.0939,33.0541,33.0806,18400.0
2008-05-21 11:25:00,49.97,49.99,49.95,49.95,22200.0,33.0872,33.1005,33.074,33.074,22200.0
2008-05-21 11:30:00,49.95,49.96,49.94,49.96,19900.0,33.074,33.0806,33.0674,33.0806,19900.0
2008-05-21 11:35:00,49.96,49.99,49.92,49.96,11100.0,33.0806,33.1005,33.0541,33.0806,11100.0
2008-05-21 11:40:00,49.96,49.98,49.9,49.92,10700.0,33.0806,33.0939,33.0409,33.0541,10700.0
2008-05-21 11:45:00,49.91,49.98,49.9,49.98,7400.0,33.0475,33.0939,33.0409,33.0939,7400.0
2008-05-21 11:50:00,49.98,50.0,49.93,49.94,35800.0,33.0939,33.1071,33.0608,33.0674,35800.0
2008-05-21 11:55:00,49.94,49.96,49.91,49.92,16700.0,33.0674,33.0806,33.0475,33.0541,16700.0
2008-05-21 12:00:00,49.92,49.92,49.77,49.78,31000.0,33.0541,33.0541,32.9548,32.9614,31000.0
2008-05-21 12:05:00,49.79,49.8,49.69,49.77,38100.0,32.9681,32.9747,32.9018,32.9548,38100.0
2008-05-21 12:10:00,49.81,49.84,49.78,49.78,9500.0,32.9813,33.0012,32.9614,32.9614,9500.0
2008-05-21 12:15:00,49.78,49.79,49.7,49.76,13000.0,32.9614,32.9681,32.9085,32.9482,13000.0
2008-05-21 12:20:00,49.77,49.8,49.74,49.77,21200.0,32.9548,32.9747,32.9349,32.9548,21200.0
2008-05-21 12:25:00,49.77,49.81,49.75,49.76,21100.0,32.9548,32.9813,32.9416,32.9482,21100.0
2008-05-21 12:30:00,49.76,49.77,49.73,49.75,13800.0,32.9482,32.9548,32.9283,32.9416,13800.0
2008-05-21 12:35:00,49.75,49.76,49.72,49.75,10300.0,32.9416,32.9482,32.9217,32.9416,10300.0
2008-05-21 12:40:00,49.75,49.83,49.75,49.83,20100.0,32.9416,32.9945,32.9416,32.9945,20100.0
2008-05-21 12:45:00,49.84,49.88,49.77,49.8,18900.0,33.0012,33.0276,32.9548,32.9747,18900.0
2008-05-21 12:50:00,49.8,49.81,49.67,49.7,17600.0,32.9747,32.9813,32.8886,32.9085,17600.0
2008-05-21 12:55:00,49.71,49.81,49.71,49.79,13100.0,32.9151,32.9813,32.9151,32.9681,13100.0
2008-05-21 13:00:00,49.78,49.79,49.71,49.71,13900.0,32.9614,32.9681,32.9151,32.9151,13900.0
2008-05-21 13:05:00,49.7,49.71,49.6,49.62,16500.0,32.9085,32.9151,32.8422,32.8555,16500.0
2008-05-21 13:10:00,49.63,49.69,49.6,49.6,29200.0,32.8621,32.9018,32.8422,32.8422,29200.0
2008-05-21 13:15:00,49.6,49.65,49.58,49.62,18600.0,32.8422,32.8754,32.829,32.8555,18600.0
2008-05-21 13:20:00,49.62,49.62,49.52,49.53,16600.0,32.8555,32.8555,32.7893,32.7959,16600.0
2008-05-21 13:25:00,49.52,49.62,49.52,49.61,16200.0,32.7893,32.8555,32.7893,32.8489,16200.0
2008-05-21 13:30:00,49.61,49.73,49.61,49.72,12400.0,32.8489,32.9283,32.8489,32.9217,12400.0
2008-05-21 13:35:00,49.72,49.84,49.72,49.84,14900.0,32.9217,33.0012,32.9217,33.0012,14900.0
2008-05-21 13:40:00,49.84,49.88,49.83,49.84,10700.0,33.0012,33.0276,32.9945,33.0012,10700.0
2008-05-21 13:45:00,49.84,49.88,49.82,49.82,9200.0,33.0012,33.0276,32.9879,32.9879,9200.0
2008-05-21 13:50:00,49.83,49.83,49.73,49.74,16500.0,32.9945,32.9945,32.9283,32.9349,16500.0
2008-05-21 13:55:00,49.76,49.8,49.68,49.7,37600.0,32.9482,32.9747,32.8952,32.9085,37600.0
2008-05-21 14:00:00,49.7,49.74,49.5,49.59,43700.0,32.9085,32.9349,32.776,32.8356,43700.0
2008-05-21 14:05:00,49.59,49.69,49.45,49.49,43000.0,32.8356,32.9018,32.7429,32.7694,43000.0
2008-05-21 14:10:00,49.46,49.54,49.44,49.5,18000.0,32.7495,32.8025,32.7363,32.776,18000.0
2008-05-21 14:15:00,49.54,49.55,49.37,49.37,22100.0,32.8025,32.8091,32.69,32.69,22100.0
2008-05-21 14:20:00,49.37,49.47,49.33,49.42,19800.0,32.69,32.7562,32.6635,32.7231,19800.0
2008-05-21 14:25:00,49.42,49.44,49.34,49.42,15800.0,32.7231,32.7363,32.6701,32.7231,15800.0
2008-05-21 14:30:00,49.44,49.45,49.34,49.34,19400.0,32.7363,32.7429,32.6701,32.6701,19400.0
2008-05-21 14:35:00,49.37,49.42,49.34,49.38,13600.0,32.69,32.7231,32.6701,32.6966,13600.0
2008-05-21 14:40:00,49.38,49.42,49.32,49.34,14100.0,32.6966,32.7231,32.6568,32.6701,14100.0
2008-05-21 14:45:00,49.34,49.35,49.15,49.15,40400.0,32.6701,32.6767,32.5443,32.5443,40400.0
2008-05-21 14:50:00,49.16,49.34,49.16,49.31,20700.0,32.5509,32.6701,32.5509,32.6502,20700.0
2008-05-21 14:55:00,49.31,49.36,49.28,49.34,23200.0,32.6502,32.6833,32.6304,32.6701,23200.0
2008-05-21 15:00:00,49.36,49.5,49.33,49.46,26000.0,32.6833,32.776,32.6635,32.7495,26000.0
2008-05-21 15:05:00,49.46,49.53,49.41,49.5,26800.0,32.7495,32.7959,32.7164,32.776,26800.0
2008-05-21 15:10:00,49.51,49.56,49.39,49.56,30800.0,32.7827,32.8158,32.7032,32.8158,30800.0
2008-05-21 15:15:00,49.57,49.58,49.45,49.46,30800.0,32.8224,32.829,32.7429,32.7495,30800.0
2008-05-21 15:20:00,49.46,49.51,49.45,49.45,23800.0,32.7495,32.7827,32.7429,32.7429,23800.0
2008-05-21 15:25:00,49.45,49.51,49.41,49.41,28500.0,32.7429,32.7827,32.7164,32.7164,28500.0
2008-05-21 15:30:00,49.44,49.51,49.4,49.51,28300.0,32.7363,32.7827,32.7098,32.7827,28300.0
2008-05-21 15:35:00,49.5,49.53,49.48,49.51,35200.0,32.776,32.7959,32.7628,32.7827,35200.0
2008-05-21 15:40:00,49.51,49.52,49.21,49.23,60100.0,32.7827,32.7893,32.584,32.5973,60100.0
2008-05-21 15:45:00,49.23,49.4,49.23,49.3,53800.0,32.5973,32.7098,32.5973,32.6436,53800.0
2008-05-21 15:50:00,49.29,49.32,49.2,49.23,49300.0,32.637,32.6568,32.5774,32.5973,49300.0
2008-05-21 15:55:00,49.23,49.26,49.14,49.18,91900.0,32.5973,32.6171,32.5377,32.5641,91900.0
2008-05-22 09:30:00,49.33,49.49,49.06,49.49,43500.0,32.6635,32.7694,32.4847,32.7694,43500.0
2008-05-22 09:35:00,49.49,49.58,49.38,49.4,21600.0,32.7694,32.829,32.6966,32.7098,21600.0
2008-05-22 09:40:00,49.42,49.44,49.24,49.28,21500.0,32.7231,32.7363,32.6039,32.6304,21500.0
2008-05-22 09:45:00,49.28,49.36,49.23,49.29,24600.0,32.6304,32.6833,32.5973,32.637,24600.0
2008-05-22 09:50:00,49.29,49.34,49.24,49.34,35700.0,32.637,32.6701,32.6039,32.6701,35700.0
2008-05-22 09:55:00,49.35,49.39,49.29,49.29,27300.0,32.6767,32.7032,32.637,32.637,27300.0
2008-05-22 10:00:00,49.3,49.46,49.29,49.46,39100.0,32.6436,32.7495,32.637,32.7495,39100.0
2008-05-22 10:05:00,49.49,49.51,49.37,49.37,29400.0,32.7694,32.7827,32.69,32.69,29400.0
2008-05-22 10:10:00,49.38,49.42,49.33,49.35,48700.0,32.6966,32.7231,32.6635,32.6767,48700.0
2008-05-22 10:15:00,49.38,49.41,49.28,49.39,42200.0,32.6966,32.7164,32.6304,32.7032,42200.0
2008-05-22 10:20:00,49.39,49.64,49.39,49.6,57300.0,32.7032,32.8687,32.7032,32.8422,57300.0
2008-05-22 10:25:00,49.61,49.66,49.52,49.55,40300.0,32.8489,32.882,32.7893,32.8091,40300.0
2008-05-22 10:30:00,49.55,49.63,49.5,49.54,48800.0,32.8091,32.8621,32.776,32.8025,48800.0
2008-05-22 10:35:00,49.54,49.58,49.47,49.49,23700.0,32.8025,32.829,32.7562,32.7694,23700.0
2008-05-22 10:40:00,49.46,49.48,49.32,49.32,20600.0,32.7495,32.7628,32.6568,32.6568,20600.0
2008-05-22 10:45:00,49.33,49.36,49.23,49.33,18300.0,32.6635,32.6833,32.5973,32.6635,18300.0
2008-05-22 10:50:00,49.33,49.33,49.17,49.22,17000.0,32.6635,32.6635,32.5575,32.5906,17000.0
2008-05-22 10:55:00,49.22,49.29,49.22,49.29,16400.0,32.5906,32.637,32.5906,32.637,16400.0
2008-05-22 11:00:00,49.29,49.29,49.19,49.26,20100.0,32.637,32.637,32.5708,32.6171,20100.0
2008-05-22 11:05:00,49.26,49.29,49.23,49.23,20400.0,32.6171,32.637,32.5973,32.5973,20400.0
2008-05-22 11:10:00,49.24,49.3,49.21,49.21,42100.0,32.6039,32.6436,32.584,32.584,42100.0
2008-05-22 11:15:00,49.25,49.28,49.17,49.25,24800.0,32.6105,32.6304,32.5575,32.6105,24800.0
2008-05-22 11:20:00,49.25,49.43,49.25,49.39,22100.0,32.6105,32.7297,32.6105,32.7032,22100.0
2008-05-22 11:25:00,49.4,49.42,49.35,49.35,17700.0,32.7098,32.7231,32.6767,32.6767,17700.0
2008-05-22 11:30:00,49.36,49.4,49.28,49.34,42900.0,32.6833,32.7098,32.6304,32.6701,42900.0
2008-05-22 11:35:00,49.29,49.37,49.28,49.35,13800.0,32.637,32.69,32.6304,32.6767,13800.0
2008-05-22 11:40:00,49.37,49.42,49.31,49.33,37900.0,32.69,32.7231,32.6502,32.6635,37900.0
2008-05-22 11:45:00,49.32,49.35,49.23,49.29,30400.0,32.6568,32.6767,32.5973,32.637,30400.0
2008-05-22 11:50:00,49.3,49.34,49.26,49.3,51500.0,32.6436,32.6701,32.6171,32.6436,51500.0
2008-05-22 11:55:00,49.3,49.35,49.28,49.34,32300.0,32.6436,32.6767,32.6304,32.6701,32300.0
2008-05-22 12:00:00,49.33,49.33,49.24,49.24,31200.0,32.6635,32.6635,32.6039,32.6039,31200.0
2008-05-22 12:05:00,49.24,49.25,49.19,49.19,20600.0,32.6039,32.6105,32.5708,32.5708,20600.0
2008-05-22 12:10:00,49.19,49.2,49.15,49.15,53700.0,32.5708,32.5774,32.5443,32.5443,53700.0
2008-05-22 12:15:00,49.16,49.19,49.1,49.14,24300.0,32.5509,32.5708,32.5112,32.5377,24300.0
2008-05-22 12:20:00,49.14,49.18,49.13,49.14,28900.0,32.5377,32.5641,32.531,32.5377,28900.0
2008-05-22 12:25:00,49.16,49.16,48.88,49.02,186000.0,32.5509,32.5509,32.3655,32.4582,186000.0
2008-05-22 12:30:00,49.02,49.13,49.01,49.04,59600.0,32.4582,32.531,32.4516,32.4714,59600.0
2008-05-22 12:35:00,49.04,49.2,49.03,49.17,85700.0,32.4714,32.5774,32.4648,32.5575,85700.0
2008-05-22 12:40:00,49.18,49.27,49.1,49.15,68900.0,32.5641,32.6237,32.5112,32.5443,68900.0
2008-05-22 12:45:00,49.14,49.19,49.09,49.1,41000.0,32.5377,32.5708,32.5046,32.5112,41000.0
2008-05-22 12:50:00,49.1,49.11,48.97,49.03,72300.0,32.5112,32.5178,32.4251,32.4648,72300.0
2008-05-22 12:55:00,49.02,49.02,48.92,48.94,49700.0,32.4582,32.4582,32.392,32.4052,49700.0
2008-05-22 13:00:00,48.94,48.94,48.59,48.65,176300.0,32.4052,32.4052,32.1735,32.2132,176300.0
2008-05-22 13:05:00,48.65,48.7,48.62,48.65,35900.0,32.2132,32.2463,32.1933,32.2132,35900.0
2008-05-22 13:10:00,48.65,48.65,48.56,48.59,41100.0,32.2132,32.2132,32.1536,32.1735,41100.0
2008-05-22 13:15:00,48.59,48.65,48.52,48.6,64700.0,32.1735,32.2132,32.1271,32.1801,64700.0
2008-05-22 13:20:00,48.6,48.63,48.49,48.53,44600.0,32.1801,32.2,32.1073,32.1338,44600.0
2008-05-22 13:25:00,48.53,48.6,48.53,48.54,29600.0,32.1338,32.1801,32.1338,32.1404,29600.0
2008-05-22 13:30:00,48.55,48.57,48.51,48.54,52500.0,32.147,32.1602,32.1205,32.1404,52500.0
2008-05-22 13:35:00,48.54,48.78,48.52,48.73,52700.0,32.1404,32.2993,32.1271,32.2662,52700.0
2008-05-22 13:40:00,48.74,48.88,48.74,48.88,27800.0,32.2728,32.3655,32.2728,32.3655,27800.0
2008-05-22 13:45:00,48.88,48.94,48.88,48.94,26100.0,32.3655,32.4052,32.3655,32.4052,26100.0
2008-05-22 13:50:00,48.94,48.94,48.86,48.87,19600.0,32.4052,32.4052,32.3523,32.3589,19600.0
2008-05-22 13:55:00,48.87,48.9,48.86,48.86,17300.0,32.3589,32.3787,32.3523,32.3523,17300.0
2008-05-22 14:00:00,48.85,48.97,48.85,48.92,20100.0,32.3456,32.4251,32.3456,32.392,20100.0
2008-05-22 14:05:00,48.93,49.01,48.83,48.85,32300.0,32.3986,32.4516,32.3324,32.3456,32300.0
2008-05-22 14:10:00,48.87,48.91,48.83,48.85,17600.0,32.3589,32.3854,32.3324,32.3456,17600.0
2008-05-22 14:15:00,48.85,48.88,48.81,48.87,26700.0,32.3456,32.3655,32.3192,32.3589,26700.0
2008-05-22 14:20:00,48.87,48.94,48.85,48.86,23500.0,32.3589,32.4052,32.3456,32.3523,23500.0
2008-05-22 14:25:00,48.86,48.92,48.77,48.78,38400.0,32.3523,32.392,32.2927,32.2993,38400.0
2008-05-22 14:30:00,48.77,48.8,48.76,48.79,41100.0,32.2927,32.3125,32.286,32.3059,41100.0
2008-05-22 14:35:00,48.8,48.85,48.78,48.85,33000.0,32.3125,32.3456,32.2993,32.3456,33000.0
2008-05-22 14:40:00,48.84,48.95,48.82,48.91,23300.0,32.339,32.4119,32.3258,32.3854,23300.0
2008-05-22 14:45:00,48.91,48.91,48.85,48.86,28600.0,32.3854,32.3854,32.3456,32.3523,28600.0
2008-05-22 14:50:00,48.85,48.9,48.81,48.86,28600.0,32.3456,32.3787,32.3192,32.3523,28600.0
2008-05-22 14:55:00,48.85,48.88,48.81,48.87,20800.0,32.3456,32.3655,32.3192,32.3589,20800.0
2008-05-22 15:00:00,48.87,48.97,48.86,48.95,27000.0,32.3589,32.4251,32.3523,32.4119,27000.0
2008-05-22 15:05:00,48.95,49.02,48.94,48.97,26400.0,32.4119,32.4582,32.4052,32.4251,26400.0
2008-05-22 15:10:00,48.98,49.01,48.93,49.0,24500.0,32.4317,32.4516,32.3986,32.445,24500.0
2008-05-22 15:15:00,49.0,49.1,49.0,49.09,53900.0,32.445,32.5112,32.445,32.5046,53900.0
2008-05-22 15:20:00,49.08,49.09,48.99,49.0,71900.0,32.4979,32.5046,32.4383,32.445,71900.0
2008-05-22 15:25:00,49.01,49.07,48.97,49.0,54600.0,32.4516,32.4913,32.4251,32.445,54600.0
2008-05-22 15:30:00,49.01,49.06,49.0,49.02,49700.0,32.4516,32.4847,32.445,32.4582,49700.0
2008-05-22 15:35:00,49.01,49.04,48.98,49.04,59400.0,32.4516,32.4714,32.4317,32.4714,59400.0
2008-05-22 15:40:00,49.04,49.09,49.0,49.04,83100.0,32.4714,32.5046,32.445,32.4714,83100.0
2008-05-22 15:45:00,49.04,49.05,49.0,49.03,75300.0,32.4714,32.4781,32.445,32.4648,75300.0
2008-05-22 15:50:00,49.02,49.16,49.02,49.14,46100.0,32.4582,32.5509,32.4582,32.5377,46100.0
2008-05-22 15:55:00,49.14,49.14,49.06,49.1,150100.0,32.5377,32.5377,32.4847,32.5112,150100.0
2008-05-23 09:30:00,49.0,49.06,48.86,49.0,41600.0,32.445,32.4847,32.3523,32.445,41600.0
2008-05-23 09:35:00,49.03,49.03,48.72,48.88,16600.0,32.4648,32.4648,32.2596,32.3655,16600.0
2008-05-23 09:40:00,48.89,48.89,48.72,48.85,27100.0,32.3721,32.3721,32.2596,32.3456,27100.0
2008-05-23 09:45:00,48.85,48.88,48.73,48.78,24300.0,32.3456,32.3655,32.2662,32.2993,24300.0
2008-05-23 09:50:00,48.77,48.78,48.63,48.7,59500.0,32.2927,32.2993,32.2,32.2463,59500.0
2008-05-23 09:55:00,48.72,48.81,48.67,48.81,18300.0,32.2596,32.3192,32.2265,32.3192,18300.0
2008-05-23 10:00:00,48.81,49.0,48.7,48.99,53200.0,32.3192,32.445,32.2463,32.4383,53200.0
2008-05-23 10:05:00,48.99,49.11,48.99,49.11,36000.0,32.4383,32.5178,32.4383,32.5178,36000.0
2008-05-23 10:10:00,49.1,49.12,48.98,48.99,20200.0,32.5112,32.5244,32.4317,32.4383,20200.0
2008-05-23 10:15:00,48.98,49.04,48.98,49.03,20200.0,32.4317,32.4714,32.4317,32.4648,20200.0
2008-05-23 10:20:00,49.03,49.14,49.02,49.13,25400.0,32.4648,32.5377,32.4582,32.531,25400.0
2008-05-23 10:25:00,49.13,49.13,48.97,49.02,21400.0,32.531,32.531,32.4251,32.4582,21400.0
2008-05-23 10:30:00,49.0,49.16,48.92,49.15,29400.0,32.445,32.5509,32.392,32.5443,29400.0
2008-05-23 10:35:00,49.15,49.15,48.96,48.98,45100.0,32.5443,32.5443,32.4185,32.4317,45100.0
2008-05-23 10:40:00,48.98,48.99,48.9,48.94,27800.0,32.4317,32.4383,32.3787,32.4052,27800.0
2008-05-23 10:45:00,48.94,49.04,48.93,49.0,28500.0,32.4052,32.4714,32.3986,32.445,28500.0
2008-05-23 10:50:00,49.0,49.04,48.98,48.99,22100.0,32.445,32.4714,32.4317,32.4383,22100.0
2008-05-23 10:55:00,48.97,49.12,48.95,49.07,33600.0,32.4251,32.5244,32.4119,32.4913,33600.0
2008-05-23 11:00:00,49.06,49.1,49.01,49.03,26200.0,32.4847,32.5112,32.4516,32.4648,26200.0
2008-05-23 11:05:00,49.04,49.1,49.03,49.06,23600.0,32.4714,32.5112,32.4648,32.4847,23600.0
2008-05-23 11:10:00,49.04,49.04,48.92,49.0,33700.0,32.4714,32.4714,32.392,32.445,33700.0
2008-05-23 11:15:00,49.0,49.02,48.98,49.02,23500.0,32.445,32.4582,32.4317,32.4582,23500.0
2008-05-23 11:20:00,49.02,49.04,48.95,48.98,25300.0,32.4582,32.4714,32.4119,32.4317,25300.0
2008-05-23 11:25:00,48.98,49.05,48.98,49.02,30100.0,32.4317,32.4781,32.4317,32.4582,30100.0
2008-05-23 11:30:00,49.03,49.03,48.85,48.94,52400.0,32.4648,32.4648,32.3456,32.4052,52400.0
2008-05-23 11:35:00,48.93,49.02,48.92,49.02,18800.0,32.3986,32.4582,32.392,32.4582,18800.0
2008-05-23 11:40:00,49.01,49.01,48.96,48.98,22400.0,32.4516,32.4516,32.4185,32.4317,22400.0
2008-05-23 11:45:00,48.97,49.05,48.96,49.0,37600.0,32.4251,32.4781,32.4185,32.445,37600.0
2008-05-23 11:50:00,49.01,49.02,48.97,48.99,16700.0,32.4516,32.4582,32.4251,32.4383,16700.0
2008-05-23 11:55:00,48.99,49.01,48.95,48.96,20500.0,32.4383,32.4516,32.4119,32.4185,20500.0
2008-05-23 12:00:00,48.95,49.03,48.95,49.03,26100.0,32.4119,32.4648,32.4119,32.4648,26100.0
2008-05-23 12:05:00,49.04,49.08,48.96,48.96,28100.0,32.4714,32.4979,32.4185,32.4185,28100.0
2008-05-23 12:10:00,48.96,49.01,48.96,48.99,13600.0,32.4185,32.4516,32.4185,32.4383,13600.0
2008-05-23 12:15:00,48.99,49.0,48.94,48.96,12600.0,32.4383,32.445,32.4052,32.4185,12600.0
2008-05-23 12:20:00,48.96,49.0,48.93,49.0,17000.0,32.4185,32.445,32.3986,32.445,17000.0
2008-05-23 12:25:00,49.0,49.0,48.91,48.92,16900.0,32.445,32.445,32.3854,32.392,16900.0
2008-05-23 12:30:00,48.92,49.01,48.92,48.99,14300.0,32.392,32.4516,32.392,32.4383,14300.0
2008-05-23 12:35:00,48.99,48.99,48.89,48.9,13000.0,32.4383,32.4383,32.3721,32.3787,13000.0
2008-05-23 12:40:00,48.9,48.94,48.88,48.89,10000.0,32.3787,32.4052,32.3655,32.3721,10000.0
2008-05-23 12:45:00,48.91,48.96,48.88,48.95,9200.0,32.3854,32.4185,32.3655,32.4119,9200.0
2008-05-23 12:50:00,48.95,48.97,48.9,48.95,36700.0,32.4119,32.4251,32.3787,32.4119,36700.0
2008-05-23 12:55:00,48.94,48.98,48.92,48.94,18700.0,32.4052,32.4317,32.392,32.4052,18700.0
2008-05-23 13:00:00,48.96,48.96,48.88,48.92,23400.0,32.4185,32.4185,32.3655,32.392,23400.0
2008-05-23 13:05:00,48.93,48.97,48.92,48.97,16400.0,32.3986,32.4251,32.392,32.4251,16400.0
2008-05-23 13:10:00,48.98,48.98,48.92,48.95,10000.0,32.4317,32.4317,32.392,32.4119,10000.0
2008-05-23 13:15:00,48.96,49.04,48.96,49.03,24100.0,32.4185,32.4714,32.4185,32.4648,24100.0
2008-05-23 13:20:00,49.02,49.03,48.96,48.96,11800.0,32.4582,32.4648,32.4185,32.4185,11800.0
2008-05-23 13:25:00,48.97,48.97,48.91,48.95,22500.0,32.4251,32.4251,32.3854,32.4119,22500.0
2008-05-23 13:30:00,48.94,49.02,48.94,48.95,44800.0,32.4052,32.4582,32.4052,32.4119,44800.0
2008-05-23 13:35:00,48.95,48.95,48.82,48.85,28300.0,32.4119,32.4119,32.3258,32.3456,28300.0
2008-05-23 13:40:00,48.84,48.85,48.79,48.84,15400.0,32.339,32.3456,32.3059,32.339,15400.0
2008-05-23 13:45:00,48.83,48.85,48.82,48.83,14700.0,32.3324,32.3456,32.3258,32.3324,14700.0
2008-05-23 13:50:00,48.83,48.83,48.73,48.74,33700.0,32.3324,32.3324,32.2662,32.2728,33700.0
2008-05-23 13:55:00,48.74,48.75,48.7,48.73,18800.0,32.2728,32.2794,32.2463,32.2662,18800.0
2008-05-23 14:00:00,48.7,48.76,48.69,48.73,18500.0,32.2463,32.286,32.2397,32.2662,18500.0
2008-05-23 14:05:00,48.74,48.83,48.73,48.79,14800.0,32.2728,32.3324,32.2662,32.3059,14800.0
2008-05-23 14:10:00,48.8,48.81,48.76,48.76,14300.0,32.3125,32.3192,32.286,32.286,14300.0
2008-05-23 14:15:00,48.78,48.88,48.72,48.77,29500.0,32.2993,32.3655,32.2596,32.2927,29500.0
2008-05-23 14:20:00,48.76,48.77,48.66,48.67,17900.0,32.286,32.2927,32.2198,32.2265,17900.0
2008-05-23 14:25:00,48.69,48.75,48.64,48.75,15500.0,32.2397,32.2794,32.2066,32.2794,15500.0
2008-05-23 14:30:00,48.75,48.78,48.71,48.73,24100.0,32.2794,32.2993,32.2529,32.2662,24100.0
2008-05-23 14:35:00,48.74,48.75,48.64,48.66,24200.0,32.2728,32.2794,32.2066,32.2198,24200.0
2008-05-23 14:40:00,48.65,48.67,48.64,48.64,14500.0,32.2132,32.2265,32.2066,32.2066,14500.0
2008-05-23 14:45:00,48.64,48.74,48.63,48.72,35700.0,32.2066,32.2728,32.2,32.2596,35700.0
2008-05-23 14:50:00,48.73,48.73,48.64,48.66,23600.0,32.2662,32.2662,32.2066,32.2198,23600.0
2008-05-23 14:55:00,48.66,48.7,48.59,48.6,23900.0,32.2198,32.2463,32.1735,32.1801,23900.0
2008-05-23 15:00:00,48.59,48.66,48.58,48.6,30400.0,32.1735,32.2198,32.1669,32.1801,30400.0
2008-05-23 15:05:00,48.61,48.68,48.6,48.65,42100.0,32.1867,32.2331,32.1801,32.2132,42100.0
2008-05-23 15:10:00,48.65,48.7,48.56,48.61,52100.0,32.2132,32.2463,32.1536,32.1867,52100.0
2008-05-23 15:15:00,48.61,48.71,48.56,48.62,50200.0,32.1867,32.2529,32.1536,32.1933,50200.0
2008-05-23 15:20:00,48.62,48.68,48.59,48.68,32500.0,32.1933,32.2331,32.1735,32.2331,32500.0
2008-05-23 15:25:00,48.69,48.74,48.63,48.72,33000.0,32.2397,32.2728,32.2,32.2596,33000.0
2008-05-23 15:30:00,48.73,48.78,48.63,48.63,35400.0,32.2662,32.2993,32.2,32.2,35400.0
2008-05-23 15:35:00,48.63,48.67,48.59,48.6,94200.0,32.2,32.2265,32.1735,32.1801,94200.0
2008-05-23 15:40:00,48.61,48.62,48.54,48.54,67500.0,32.1867,32.1933,32.1404,32.1404,67500.0
2008-05-23 15:45:00,48.55,48.56,48.41,48.45,92500.0,32.147,32.1536,32.0543,32.0808,92500.0
2008-05-23 15:50:00,48.44,48.45,48.34,48.39,111000.0,32.0742,32.0808,32.0079,32.0411,111000.0
2008-05-23 15:55:00,48.4,48.41,48.3,48.33,129400.0,32.0477,32.0543,31.9815,32.0013,129400.0
2008-05-27 09:30:00,48.42,48.91,48.39,48.75,42100.0,32.0609,32.3854,32.0411,32.2794,42100.0
2008-05-27 09:35:00,48.67,49.02,48.6,49.02,22600.0,32.2265,32.4582,32.1801,32.4582,22600.0
2008-05-27 09:40:00,48.98,49.18,48.98,49.18,50700.0,32.4317,32.5641,32.4317,32.5641,50700.0
2008-05-27 09:45:00,49.22,49.33,49.08,49.08,38500.0,32.5906,32.6635,32.4979,32.4979,38500.0
2008-05-27 09:50:00,49.09,49.11,48.95,48.96,26100.0,32.5046,32.5178,32.4119,32.4185,26100.0
2008-05-27 09:55:00,48.95,48.95,48.83,48.88,23400.0,32.4119,32.4119,32.3324,32.3655,23400.0
2008-05-27 10:00:00,48.87,49.15,48.81,49.14,33100.0,32.3589,32.5443,32.3192,32.5377,33100.0
2008-05-27 10:05:00,49.14,49.21,49.11,49.19,21000.0,32.5377,32.584,32.5178,32.5708,21000.0
2008-05-27 10:10:00,49.19,49.19,49.1,49.1,35800.0,32.5708,32.5708,32.5112,32.5112,35800.0
2008-05-27 10:15:00,49.1,49.27,49.07,49.15,31900.0,32.5112,32.6237,32.4913,32.5443,31900.0
2008-05-27 10:20:00,49.14,49.21,49.14,49.16,18600.0,32.5377,32.584,32.5377,32.5509,18600.0
2008-05-27 10:25:00,49.13,49.16,48.96,49.05,19500.0,32.531,32.5509,32.4185,32.4781,19500.0
2008-05-27 10:30:00,49.04,49.08,48.99,49.02,33100.0,32.4714,32.4979,32.4383,32.4582,33100.0
2008-05-27 10:35:00,49.01,49.01,48.93,48.94,19100.0,32.4516,32.4516,32.3986,32.4052,19100.0
2008-05-27 10:40:00,48.94,49.01,48.94,49.01,12700.0,32.4052,32.4516,32.4052,32.4516,12700.0
2008-05-27 10:45:00,49.0,49.12,49.0,49.09,28700.0,32.445,32.5244,32.445,32.5046,28700.0
2008-05-27 10:50:00,49.09,49.12,49.05,49.07,16700.0,32.5046,32.5244,32.4781,32.4913,16700.0
2008-05-27 10:55:00,49.06,49.14,49.04,49.12,26800.0,32.4847,32.5377,32.4714,32.5244,26800.0
2008-05-27 11:00:00,49.12,49.24,49.1,49.24,18500.0,32.5244,32.6039,32.5112,32.6039,18500.0
2008-05-27 11:05:00,49.24,49.24,48.96,48.96,16400.0,32.6039,32.6039,32.4185,32.4185,16400.0
2008-05-27 11:10:00,48.98,48.98,48.91,48.91,13700.0,32.4317,32.4317,32.3854,32.3854,13700.0
2008-05-27 11:15:00,48.92,48.94,48.85,48.89,15700.0,32.392,32.4052,32.3456,32.3721,15700.0
2008-05-27 11:20:00,48.89,48.95,48.89,48.9,16100.0,32.3721,32.4119,32.3721,32.3787,16100.0
2008-05-27 11:25:00,48.88,48.94,48.86,48.9,17600.0,32.3655,32.4052,32.3523,32.3787,17600.0
2008-05-27 11:30:00,48.9,48.94,48.88,48.9,10900.0,32.3787,32.4052,32.3655,32.3787,10900.0
2008-05-27 11:35:00,48.9,49.01,48.9,48.98,22800.0,32.3787,32.4516,32.3787,32.4317,22800.0
2008-05-27 11:40:00,48.97,49.03,48.96,49.02,13200.0,32.4251,32.4648,32.4185,32.4582,13200.0
2008-05-27 11:45:00,49.01,49.08,49.01,49.02,8900.0,32.4516,32.4979,32.4516,32.4582,8900.0
2008-05-27 11:50:00,49.01,49.05,48.99,49.03,18900.0,32.4516,32.4781,32.4383,32.4648,18900.0
2008-05-27 11:55:00,49.01,49.08,48.99,49.0,20100.0,32.4516,32.4979,32.4383,32.445,20100.0
2008-05-27 12:00:00,49.0,49.02,48.96,49.01,14800.0,32.445,32.4582,32.4185,32.4516,14800.0
2008-05-27 12:05:00,49.0,49.01,48.95,48.99,13700.0,32.445,32.4516,32.4119,32.4383,13700.0
2008-05-27 12:10:00,49.0,49.04,49.0,49.02,12100.0,32.445,32.4714,32.445,32.4582,12100.0
2008-05-27 12:15:00,49.02,49.03,48.98,48.98,9500.0,32.4582,32.4648,32.4317,32.4317,9500.0
2008-05-27 12:20:00,48.97,49.03,48.97,49.02,13200.0,32.4251,32.4648,32.4251,32.4582,13200.0
2008-05-27 12:25:00,49.0,49.15,49.0,49.13,15700.0,32.445,32.5443,32.445,32.531,15700.0
2008-05-27 12:30:00,49.12,49.16,49.1,49.11,6700.0,32.5244,32.5509,32.5112,32.5178,6700.0
2008-05-27 12:35:00,49.1,49.13,49.1,49.12,5500.0,32.5112,32.531,32.5112,32.5244,5500.0
2008-05-27 12:40:00,49.12,49.21,49.12,49.17,18800.0,32.5244,32.584,32.5244,32.5575,18800.0
2008-05-27 12:45:00,49.15,49.16,49.12,49.13,7300.0,32.5443,32.5509,32.5244,32.531,7300.0
2008-05-27 12:50:00,49.12,49.15,49.1,49.12,8200.0,32.5244,32.5443,32.5112,32.5244,8200.0
2008-05-27 12:55:00,49.1,49.2,49.1,49.18,8400.0,32.5112,32.5774,32.5112,32.5641,8400.0
2008-05-27 13:00:00,49.17,49.23,49.17,49.18,13900.0,32.5575,32.5973,32.5575,32.5641,13900.0
2008-05-27 13:05:00,49.17,49.2,49.16,49.17,8400.0,32.5575,32.5774,32.5509,32.5575,8400.0
2008-05-27 13:10:00,49.16,49.17,49.12,49.17,12400.0,32.5509,32.5575,32.5244,32.5575,12400.0
2008-05-27 13:15:00,49.16,49.17,49.12,49.12,7900.0,32.5509,32.5575,32.5244,32.5244,7900.0
2008-05-27 13:20:00,49.12,49.16,49.12,49.12,8800.0,32.5244,32.5509,32.5244,32.5244,8800.0
2008-05-27 13:25:00,49.12,49.19,49.12,49.19,15200.0,32.5244,32.5708,32.5244,32.5708,15200.0
2008-05-27 13:30:00,49.19,49.21,49.15,49.15,18800.0,32.5708,32.584,32.5443,32.5443,18800.0
2008-05-27 13:35:00,49.15,49.16,49.1,49.16,21600.0,32.5443,32.5509,32.5112,32.5509,21600.0
2008-05-27 13:40:00,49.15,49.18,49.08,49.08,22800.0,32.5443,32.5641,32.4979,32.4979,22800.0
2008-05-27 13:45:00,49.07,49.1,49.02,49.02,14900.0,32.4913,32.5112,32.4582,32.4582,14900.0
2008-05-27 13:50:00,49.02,49.08,49.02,49.05,12700.0,32.4582,32.4979,32.4582,32.4781,12700.0
2008-05-27 13:55:00,49.05,49.09,49.04,49.05,14600.0,32.4781,32.5046,32.4714,32.4781,14600.0
2008-05-27 14:00:00,49.05,49.17,49.05,49.11,19600.0,32.4781,32.5575,32.4781,32.5178,19600.0
2008-05-27 14:05:00,49.12,49.16,49.06,49.08,12800.0,32.5244,32.5509,32.4847,32.4979,12800.0
2008-05-27 14:10:00,49.08,49.17,49.08,49.17,12800.0,32.4979,32.5575,32.4979,32.5575,12800.0
2008-05-27 14:15:00,49.15,49.18,49.08,49.08,18200.0,32.5443,32.5641,32.4979,32.4979,18200.0
2008-05-27 14:20:00,49.08,49.17,49.08,49.15,17600.0,32.4979,32.5575,32.4979,32.5443,17600.0
2008-05-27 14:25:00,49.14,49.23,49.14,49.17,17000.0,32.5377,32.5973,32.5377,32.5575,17000.0
2008-05-27 14:30:00,49.16,49.25,49.16,49.22,12000.0,32.5509,32.6105,32.5509,32.5906,12000.0
2008-05-27 14:35:00,49.22,49.34,49.22,49.32,18600.0,32.5906,32.6701,32.5906,32.6568,18600.0
2008-05-27 14:40:00,49.3,49.43,49.3,49.37,20100.0,32.6436,32.7297,32.6436,32.69,20100.0
2008-05-27 14:45:00,49.37,49.38,49.32,49.36,18200.0,32.69,32.6966,32.6568,32.6833,18200.0
2008-05-27 14:50:00,49.36,49.4,49.34,49.37,21400.0,32.6833,32.7098,32.6701,32.69,21400.0
2008-05-27 14:55:00,49.37,49.43,49.37,49.41,18400.0,32.69,32.7297,32.69,32.7164,18400.0
2008-05-27 15:00:00,49.41,49.44,49.39,49.42,22400.0,32.7164,32.7363,32.7032,32.7231,22400.0
2008-05-27 15:05:00,49.4,49.48,49.37,49.46,35500.0,32.7098,32.7628,32.69,32.7495,35500.0
2008-05-27 15:10:00,49.45,49.49,49.44,49.45,21200.0,32.7429,32.7694,32.7363,32.7429,21200.0
2008-05-27 15:15:00,49.44,49.51,49.44,49.47,25900.0,32.7363,32.7827,32.7363,32.7562,25900.0
2008-05-27 15:20:00,49.47,49.48,49.41,49.42,17300.0,32.7562,32.7628,32.7164,32.7231,17300.0
2008-05-27 15:25:00,49.42,49.44,49.36,49.38,25100.0,32.7231,32.7363,32.6833,32.6966,25100.0
2008-05-27 15:30:00,49.38,49.46,49.37,49.39,36400.0,32.6966,32.7495,32.69,32.7032,36400.0
2008-05-27 15:35:00,49.39,49.43,49.39,49.41,32600.0,32.7032,32.7297,32.7032,32.7164,32600.0
2008-05-27 15:40:00,49.41,49.42,49.33,49.36,43000.0,32.7164,32.7231,32.6635,32.6833,43000.0
2008-05-27 15:45:00,49.36,49.4,49.34,49.36,50100.0,32.6833,32.7098,32.6701,32.6833,50100.0
2008-05-27 15:50:00,49.35,49.37,49.29,49.36,44100.0,32.6767,32.69,32.637,32.6833,44100.0
2008-05-27 15:55:00,49.35,49.37,49.28,49.29,56800.0,32.6767,32.69,32.6304,32.637,56800.0
2008-05-28 09:30:00,49.37,49.57,49.26,49.35,22900.0,32.69,32.8224,32.6171,32.6767,22900.0
2008-05-28 09:35:00,49.39,49.43,49.02,49.16,19600.0,32.7032,32.7297,32.4582,32.5509,19600.0
2008-05-28 09:40:00,49.17,49.39,49.15,49.21,19300.0,32.5575,32.7032,32.5443,32.584,19300.0
2008-05-28 09:45:00,49.21,49.27,49.08,49.09,21300.0,32.584,32.6237,32.4979,32.5046,21300.0
2008-05-28 09:50:00,49.08,49.2,49.07,49.09,28800.0,32.4979,32.5774,32.4913,32.5046,28800.0
2008-05-28 09:55:00,49.09,49.14,49.01,49.12,32400.0,32.5046,32.5377,32.4516,32.5244,32400.0
2008-05-28 10:00:00,49.11,49.11,48.9,48.94,26400.0,32.5178,32.5178,32.3787,32.4052,26400.0
2008-05-28 10:05:00,48.94,48.95,48.82,48.85,30500.0,32.4052,32.4119,32.3258,32.3456,30500.0
2008-05-28 10:10:00,48.81,48.89,48.72,48.86,27000.0,32.3192,32.3721,32.2596,32.3523,27000.0
2008-05-28 10:15:00,48.88,48.94,48.68,48.68,33100.0,32.3655,32.4052,32.2331,32.2331,33100.0
2008-05-28 10:20:00,48.69,48.71,48.55,48.67,28800.0,32.2397,32.2529,32.147,32.2265,28800.0
2008-05-28 10:25:00,48.68,48.78,48.66,48.77,22200.0,32.2331,32.2993,32.2198,32.2927,22200.0
2008-05-28 10:30:00,48.76,48.82,48.71,48.72,21800.0,32.286,32.3258,32.2529,32.2596,21800.0
2008-05-28 10:35:00,48.73,48.74,48.65,48.74,29500.0,32.2662,32.2728,32.2132,32.2728,29500.0
2008-05-28 10:40:00,48.75,48.86,48.75,48.79,25800.0,32.2794,32.3523,32.2794,32.3059,25800.0
2008-05-28 10:45:00,48.79,48.86,48.76,48.79,29800.0,32.3059,32.3523,32.286,32.3059,29800.0
2008-05-28 10:50:00,48.79,48.94,48.77,48.83,29400.0,32.3059,32.4052,32.2927,32.3324,29400.0
2008-05-28 10:55:00,48.84,48.97,48.83,48.91,29800.0,32.339,32.4251,32.3324,32.3854,29800.0
2008-05-28 11:00:00,48.91,48.93,48.76,48.8,25300.0,32.3854,32.3986,32.286,32.3125,25300.0
2008-05-28 11:05:00,48.81,48.87,48.79,48.83,21900.0,32.3192,32.3589,32.3059,32.3324,21900.0
2008-05-28 11:10:00,48.83,48.87,48.8,48.82,15400.0,32.3324,32.3589,32.3125,32.3258,15400.0
2008-05-28 11:15:00,48.81,48.87,48.76,48.87,18000.0,32.3192,32.3589,32.286,32.3589,18000.0
2008-05-28 11:20:00,48.88,48.9,48.84,48.84,20000.0,32.3655,32.3787,32.339,32.339,20000.0
2008-05-28 11:25:00,48.84,48.86,48.81,48.83,20200.0,32.339,32.3523,32.3192,32.3324,20200.0
2008-05-28 11:30:00,48.85,48.86,48.79,48.83,24600.0,32.3456,32.3523,32.3059,32.3324,24600.0
2008-05-28 11:35:00,48.83,48.89,48.81,48.81,32700.0,32.3324,32.3721,32.3192,32.3192,32700.0
2008-05-28 11:40:00,48.82,48.87,48.78,48.78,34400.0,32.3258,32.3589,32.2993,32.2993,34400.0
2008-05-28 11:45:00,48.75,48.8,48.72,48.74,58700.0,32.2794,32.3125,32.2596,32.2728,58700.0
2008-05-28 11:50:00,48.74,48.75,48.7,48.7,18600.0,32.2728,32.2794,32.2463,32.2463,18600.0
2008-05-28 11:55:00,48.7,48.72,48.62,48.63,27200.0,32.2463,32.2596,32.1933,32.2,27200.0
2008-05-28 12:00:00,48.65,48.65,48.42,48.43,65500.0,32.2132,32.2132,32.0609,32.0675,65500.0
2008-05-28 12:05:00,48.44,48.45,48.39,48.39,35000.0,32.0742,32.0808,32.0411,32.0411,35000.0
2008-05-28 12:10:00,48.41,48.43,48.35,48.43,26100.0,32.0543,32.0675,32.0146,32.0675,26100.0
2008-05-28 12:15:00,48.44,48.62,48.44,48.61,21000.0,32.0742,32.1933,32.0742,32.1867,21000.0
2008-05-28 12:20:00,48.61,48.62,48.53,48.55,22600.0,32.1867,32.1933,32.1338,32.147,22600.0
2008-05-28 12:25:00,48.56,48.58,48.53,48.54,14500.0,32.1536,32.1669,32.1338,32.1404,14500.0
2008-05-28 12:30:00,48.54,48.54,48.46,48.48,16800.0,32.1404,32.1404,32.0874,32.1006,16800.0
2008-05-28 12:35:00,48.47,48.49,48.44,48.45,27200.0,32.094,32.1073,32.0742,32.0808,27200.0
2008-05-28 12:40:00,48.44,48.45,48.32,48.32,44700.0,32.0742,32.0808,31.9947,31.9947,44700.0
2008-05-28 12:45:00,48.33,48.33,48.25,48.27,49900.0,32.0013,32.0013,31.9484,31.9616,49900.0
2008-05-28 12:50:00,48.27,48.34,48.2,48.25,64100.0,31.9616,32.0079,31.9152,31.9484,64100.0
2008-05-28 12:55:00,48.25,48.29,48.22,48.24,38900.0,31.9484,31.9748,31.9285,31.9417,38900.0
2008-05-28 13:00:00,48.24,48.29,48.23,48.27,32800.0,31.9417,31.9748,31.9351,31.9616,32800.0
2008-05-28 13:05:00,48.27,48.28,48.24,48.26,30600.0,31.9616,31.9682,31.9417,31.955,30600.0
2008-05-28 13:10:00,48.25,48.35,48.24,48.27,50300.0,31.9484,32.0146,31.9417,31.9616,50300.0
2008-05-28 13:15:00,48.27,48.31,48.25,48.28,43900.0,31.9616,31.9881,31.9484,31.9682,43900.0
2008-05-28 13:20:00,48.28,48.31,48.24,48.29,34800.0,31.9682,31.9881,31.9417,31.9748,34800.0
2008-05-28 13:25:00,48.3,48.3,48.25,48.25,19000.0,31.9815,31.9815,31.9484,31.9484,19000.0
2008-05-28 13:30:00,48.26,48.33,48.25,48.3,29200.0,31.955,32.0013,31.9484,31.9815,29200.0
2008-05-28 13:35:00,48.31,48.31,48.25,48.27,21400.0,31.9881,31.9881,31.9484,31.9616,21400.0
2008-05-28 13:40:00,48.26,48.27,48.14,48.15,32600.0,31.955,31.9616,31.8755,31.8821,32600.0
2008-05-28 13:45:00,48.14,48.18,48.13,48.16,29500.0,31.8755,31.902,31.8689,31.8888,29500.0
2008-05-28 13:50:00,48.14,48.18,48.11,48.18,30500.0,31.8755,31.902,31.8557,31.902,30500.0
2008-05-28 13:55:00,48.18,48.26,48.17,48.25,27700.0,31.902,31.955,31.8954,31.9484,27700.0
2008-05-28 14:00:00,48.25,48.26,48.16,48.25,21000.0,31.9484,31.955,31.8888,31.9484,21000.0
2008-05-28 14:05:00,48.24,48.32,48.24,48.29,27900.0,31.9417,31.9947,31.9417,31.9748,27900.0
2008-05-28 14:10:00,48.31,48.31,48.25,48.26,19000.0,31.9881,31.9881,31.9484,31.955,19000.0
2008-05-28 14:15:00,48.25,48.28,48.24,48.27,28800.0,31.9484,31.9682,31.9417,31.9616,28800.0
2008-05-28 14:20:00,48.27,48.29,48.18,48.2,42700.0,31.9616,31.9748,31.902,31.9152,42700.0
2008-05-28 14:25:00,48.21,48.26,48.19,48.22,27900.0,31.9219,31.955,31.9086,31.9285,27900.0
2008-05-28 14:30:00,48.24,48.28,48.23,48.25,11600.0,31.9417,31.9682,31.9351,31.9484,11600.0
2008-05-28 14:35:00,48.26,48.33,48.25,48.32,21300.0,31.955,32.0013,31.9484,31.9947,21300.0
2008-05-28 14:40:00,48.31,48.33,48.29,48.3,18900.0,31.9881,32.0013,31.9748,31.9815,18900.0
2008-05-28 14:45:00,48.31,48.38,48.29,48.3,23500.0,31.9881,32.0344,31.9748,31.9815,23500.0
2008-05-28 14:50:00,48.3,48.32,48.26,48.31,23000.0,31.9815,31.9947,31.955,31.9881,23000.0
2008-05-28 14:55:00,48.31,48.33,48.27,48.33,19500.0,31.9881,32.0013,31.9616,32.0013,19500.0
2008-05-28 15:00:00,48.32,48.43,48.32,48.42,27500.0,31.9947,32.0675,31.9947,32.0609,27500.0
2008-05-28 15:05:00,48.43,48.45,48.37,48.38,47300.0,32.0675,32.0808,32.0278,32.0344,47300.0
2008-05-28 15:10:00,48.38,48.38,48.29,48.32,39700.0,32.0344,32.0344,31.9748,31.9947,39700.0
2008-05-28 15:15:00,48.31,48.35,48.28,48.35,24000.0,31.9881,32.0146,31.9682,32.0146,24000.0
2008-05-28 15:20:00,48.34,48.37,48.3,48.35,36800.0,32.0079,32.0278,31.9815,32.0146,36800.0
2008-05-28 15:25:00,48.36,48.56,48.36,48.51,52000.0,32.0212,32.1536,32.0212,32.1205,52000.0
2008-05-28 15:30:00,48.52,48.61,48.49,48.6,28200.0,32.1271,32.1867,32.1073,32.1801,28200.0
2008-05-28 15:35:00,48.58,48.59,48.46,48.48,48500.0,32.1669,32.1735,32.0874,32.1006,48500.0
2008-05-28 15:40:00,48.48,48.48,48.39,48.39,38500.0,32.1006,32.1006,32.0411,32.0411,38500.0
2008-05-28 15:45:00,48.4,48.5,48.39,48.45,66900.0,32.0477,32.1139,32.0411,32.0808,66900.0
2008-05-28 15:50:00,48.45,48.51,48.41,48.49,78700.0,32.0808,32.1205,32.0543,32.1073,78700.0
2008-05-28 15:55:00,48.49,48.5,48.47,48.5,65200.0,32.1073,32.1139,32.094,32.1139,65200.0
2008-05-29 09:30:00,48.36,48.73,48.33,48.69,32400.0,32.0212,32.2662,32.0013,32.2397,32400.0
2008-05-29 09:35:00,48.67,48.95,48.66,48.89,21100.0,32.2265,32.4119,32.2198,32.3721,21100.0
2008-05-29 09:40:00,48.88,49.06,48.86,49.02,31800.0,32.3655,32.4847,32.3523,32.4582,31800.0
2008-05-29 09:45:00,49.05,49.05,48.87,48.93,25400.0,32.4781,32.4781,32.3589,32.3986,25400.0
2008-05-29 09:50:00,48.91,48.91,48.83,48.86,32100.0,32.3854,32.3854,32.3324,32.3523,32100.0
2008-05-29 09:55:00,48.85,48.89,48.81,48.89,26800.0,32.3456,32.3721,32.3192,32.3721,26800.0
2008-05-29 10:00:00,48.87,48.89,48.62,48.64,30100.0,32.3589,32.3721,32.1933,32.2066,30100.0
2008-05-29 10:05:00,48.64,48.69,48.61,48.68,16900.0,32.2066,32.2397,32.1867,32.2331,16900.0
2008-05-29 10:10:00,48.69,48.76,48.67,48.75,23600.0,32.2397,32.286,32.2265,32.2794,23600.0
2008-05-29 10:15:00,48.75,49.04,48.74,49.02,29000.0,32.2794,32.4714,32.2728,32.4582,29000.0
2008-05-29 10:20:00,48.99,49.06,48.91,49.05,22800.0,32.4383,32.4847,32.3854,32.4781,22800.0
2008-05-29 10:25:00,49.06,49.17,49.05,49.05,33000.0,32.4847,32.5575,32.4781,32.4781,33000.0
2008-05-29 10:30:00,49.03,49.03,48.65,48.77,58700.0,32.4648,32.4648,32.2132,32.2927,58700.0
2008-05-29 10:35:00,48.8,49.1,48.78,49.02,42700.0,32.3125,32.5112,32.2993,32.4582,42700.0
2008-05-29 10:40:00,49.06,49.11,48.89,49.02,33700.0,32.4847,32.5178,32.3721,32.4582,33700.0
2008-05-29 10:45:00,48.99,49.3,48.98,49.26,38100.0,32.4383,32.6436,32.4317,32.6171,38100.0
2008-05-29 10:50:00,49.26,49.29,49.16,49.25,23900.0,32.6171,32.637,32.5509,32.6105,23900.0
2008-05-29 10:55:00,49.25,49.29,49.13,49.14,19900.0,32.6105,32.637,32.531,32.5377,19900.0
2008-05-29 11:00:00,49.13,49.29,49.11,49.19,19400.0,32.531,32.637,32.5178,32.5708,19400.0
2008-05-29 11:05:00,49.2,49.22,49.11,49.19,21700.0,32.5774,32.5906,32.5178,32.5708,21700.0
2008-05-29 11:10:00,49.23,49.3,49.17,49.29,21800.0,32.5973,32.6436,32.5575,32.637,21800.0
2008-05-29 11:15:00,49.31,49.38,49.3,49.35,15500.0,32.6502,32.6966,32.6436,32.6767,15500.0
2008-05-29 11:20:00,49.34,49.36,49.23,49.24,9900.0,32.6701,32.6833,32.5973,32.6039,9900.0
2008-05-29 11:25:00,49.22,49.43,49.22,49.38,19000.0,32.5906,32.7297,32.5906,32.6966,19000.0
2008-05-29 11:30:00,49.4,49.48,49.38,49.46,22700.0,32.7098,32.7628,32.6966,32.7495,22700.0
2008-05-29 11:35:00,49.46,49.53,49.4,49.4,34500.0,32.7495,32.7959,32.7098,32.7098,34500.0
2008-05-29 11:40:00,49.41,49.45,49.37,49.45,21100.0,32.7164,32.7429,32.69,32.7429,21100.0
2008-05-29 11:45:00,49.44,49.45,49.36,49.36,48100.0,32.7363,32.7429,32.6833,32.6833,48100.0
2008-05-29 11:50:00,49.35,49.43,49.35,49.4,57400.0,32.6767,32.7297,32.6767,32.7098,57400.0
2008-05-29 11:55:00,49.4,49.45,49.35,49.41,40100.0,32.7098,32.7429,32.6767,32.7164,40100.0
2008-05-29 12:00:00,49.42,49.44,49.37,49.4,21500.0,32.7231,32.7363,32.69,32.7098,21500.0
2008-05-29 12:05:00,49.4,49.51,49.4,49.45,17800.0,32.7098,32.7827,32.7098,32.7429,17800.0
2008-05-29 12:10:00,49.46,49.56,49.46,49.54,11900.0,32.7495,32.8158,32.7495,32.8025,11900.0
2008-05-29 12:15:00,49.54,49.55,49.49,49.53,13600.0,32.8025,32.8091,32.7694,32.7959,13600.0
2008-05-29 12:20:00,49.53,49.54,49.47,49.51,17200.0,32.7959,32.8025,32.7562,32.7827,17200.0
2008-05-29 12:25:00,49.51,49.63,49.51,49.6,15500.0,32.7827,32.8621,32.7827,32.8422,15500.0
2008-05-29 12:30:00,49.59,49.66,49.56,49.66,20700.0,32.8356,32.882,32.8158,32.882,20700.0
2008-05-29 12:35:00,49.66,49.76,49.62,49.74,31500.0,32.882,32.9482,32.8555,32.9349,31500.0
2008-05-29 12:40:00,49.74,49.82,49.72,49.77,43900.0,32.9349,32.9879,32.9217,32.9548,43900.0
2008-05-29 12:45:00,49.78,49.79,49.68,49.69,22900.0,32.9614,32.9681,32.8952,32.9018,22900.0
2008-05-29 12:50:00,49.69,49.69,49.64,49.68,10500.0,32.9018,32.9018,32.8687,32.8952,10500.0
2008-05-29 12:55:00,49.65,49.71,49.65,49.7,17600.0,32.8754,32.9151,32.8754,32.9085,17600.0
2008-05-29 13:00:00,49.69,49.75,49.67,49.74,15800.0,32.9018,32.9416,32.8886,32.9349,15800.0
2008-05-29 13:05:00,49.75,49.82,49.75,49.8,9400.0,32.9416,32.9879,32.9416,32.9747,9400.0
2008-05-29 13:10:00,49.8,49.81,49.77,49.79,7800.0,32.9747,32.9813,32.9548,32.9681,7800.0
2008-05-29 13:15:00,49.77,49.78,49.66,49.68,13900.0,32.9548,32.9614,32.882,32.8952,13900.0
2008-05-29 13:20:00,49.68,49.74,49.66,49.69,29000.0,32.8952,32.9349,32.882,32.9018,29000.0
2008-05-29 13:25:00,49.68,49.69,49.65,49.67,16100.0,32.8952,32.9018,32.8754,32.8886,16100.0
2008-05-29 13:30:00,49.67,49.72,49.66,49.68,21300.0,32.8886,32.9217,32.882,32.8952,21300.0
2008-05-29 13:35:00,49.68,49.69,49.64,49.66,18300.0,32.8952,32.9018,32.8687,32.882,18300.0
2008-05-29 13:40:00,49.66,49.69,49.65,49.68,9000.0,32.882,32.9018,32.8754,32.8952,9000.0
2008-05-29 13:45:00,49.67,49.76,49.67,49.72,31900.0,32.8886,32.9482,32.8886,32.9217,31900.0
2008-05-29 13:50:00,49.72,49.75,49.7,49.74,12400.0,32.9217,32.9416,32.9085,32.9349,12400.0
2008-05-29 13:55:00,49.74,49.75,49.65,49.66,20400.0,32.9349,32.9416,32.8754,32.882,20400.0
2008-05-29 14:00:00,49.67,49.7,49.62,49.66,29700.0,32.8886,32.9085,32.8555,32.882,29700.0
2008-05-29 14:05:00,49.64,49.71,49.63,49.71,16000.0,32.8687,32.9151,32.8621,32.9151,16000.0
2008-05-29 14:10:00,49.71,49.76,49.65,49.75,22200.0,32.9151,32.9482,32.8754,32.9416,22200.0
2008-05-29 14:15:00,49.73,49.8,49.73,49.77,12500.0,32.9283,32.9747,32.9283,32.9548,12500.0
2008-05-29 14:20:00,49.78,49.8,49.75,49.76,20700.0,32.9614,32.9747,32.9416,32.9482,20700.0
2008-05-29 14:25:00,49.76,49.78,49.72,49.72,13600.0,32.9482,32.9614,32.9217,32.9217,13600.0
2008-05-29 14:30:00,49.73,49.74,49.7,49.73,13900.0,32.9283,32.9349,32.9085,32.9283,13900.0
2008-05-29 14:35:00,49.73,49.73,49.64,49.67,20100.0,32.9283,32.9283,32.8687,32.8886,20100.0
2008-05-29 14:40:00,49.66,49.73,49.64,49.73,21000.0,32.882,32.9283,32.8687,32.9283,21000.0
2008-05-29 14:45:00,49.71,49.77,49.71,49.75,26900.0,32.9151,32.9548,32.9151,32.9416,26900.0
2008-05-29 14:50:00,49.75,49.81,49.71,49.71,20300.0,32.9416,32.9813,32.9151,32.9151,20300.0
2008-05-29 14:55:00,49.72,49.72,49.67,49.69,17800.0,32.9217,32.9217,32.8886,32.9018,17800.0
2008-05-29 15:00:00,49.7,49.72,49.63,49.69,35900.0,32.9085,32.9217,32.8621,32.9018,35900.0
2008-05-29 15:05:00,49.67,49.75,49.66,49.71,31600.0,32.8886,32.9416,32.882,32.9151,31600.0
2008-05-29 15:10:00,49.71,49.77,49.68,49.69,26200.0,32.9151,32.9548,32.8952,32.9018,26200.0
2008-05-29 15:15:00,49.68,49.68,49.62,49.65,30900.0,32.8952,32.8952,32.8555,32.8754,30900.0
2008-05-29 15:20:00,49.65,49.72,49.61,49.62,30100.0,32.8754,32.9217,32.8489,32.8555,30100.0
2008-05-29 15:25:00,49.62,49.65,49.58,49.62,17200.0,32.8555,32.8754,32.829,32.8555,17200.0
2008-05-29 15:30:00,49.62,49.65,49.6,49.63,40400.0,32.8555,32.8754,32.8422,32.8621,40400.0
2008-05-29 15:35:00,49.61,49.69,49.6,49.68,25600.0,32.8489,32.9018,32.8422,32.8952,25600.0
2008-05-29 15:40:00,49.68,49.72,49.66,49.71,46300.0,32.8952,32.9217,32.882,32.9151,46300.0
2008-05-29 15:45:00,49.69,49.76,49.67,49.73,45400.0,32.9018,32.9482,32.8886,32.9283,45400.0
2008-05-29 15:50:00,49.72,49.74,49.66,49.67,66500.0,32.9217,32.9349,32.882,32.8886,66500.0
2008-05-29 15:55:00,49.68,49.74,49.64,49.71,108800.0,32.8952,32.9349,32.8687,32.9151,108800.0
2008-05-30 09:30:00,49.82,49.82,49.38,49.38,64300.0,32.9879,32.9879,32.6966,32.6966,64300.0
2008-05-30 09:35:00,49.4,49.46,49.24,49.28,60300.0,32.7098,32.7495,32.6039,32.6304,60300.0
2008-05-30 09:40:00,49.28,49.4,49.23,49.23,52200.0,32.6304,32.7098,32.5973,32.5973,52200.0
2008-05-30 09:45:00,49.23,49.47,49.16,49.42,69900.0,32.5973,32.7562,32.5509,32.7231,69900.0
2008-05-30 09:50:00,49.44,49.44,49.31,49.41,24500.0,32.7363,32.7363,32.6502,32.7164,24500.0
2008-05-30 09:55:00,49.39,49.4,49.15,49.21,31200.0,32.7032,32.7098,32.5443,32.584,31200.0
2008-05-30 10:00:00,49.21,49.31,49.21,49.3,35000.0,32.584,32.6502,32.584,32.6436,35000.0
2008-05-30 10:05:00,49.29,49.44,49.29,49.3,20300.0,32.637,32.7363,32.637,32.6436,20300.0
2008-05-30 10:10:00,49.3,49.39,49.27,49.37,10700.0,32.6436,32.7032,32.6237,32.69,10700.0
2008-05-30 10:15:00,49.39,49.51,49.38,49.46,56200.0,32.7032,32.7827,32.6966,32.7495,56200.0
2008-05-30 10:20:00,49.46,49.58,49.44,49.55,43800.0,32.7495,32.829,32.7363,32.8091,43800.0
2008-05-30 10:25:00,49.56,49.68,49.56,49.64,45800.0,32.8158,32.8952,32.8158,32.8687,45800.0
2008-05-30 10:30:00,49.64,49.66,49.49,49.49,25600.0,32.8687,32.882,32.7694,32.7694,25600.0
2008-05-30 10:35:00,49.48,49.51,49.45,49.46,23800.0,32.7628,32.7827,32.7429,32.7495,23800.0
2008-05-30 10:40:00,49.46,49.51,49.39,49.4,22600.0,32.7495,32.7827,32.7032,32.7098,22600.0
2008-05-30 10:45:00,49.4,49.4,49.3,49.31,24800.0,32.7098,32.7098,32.6436,32.6502,24800.0
2008-05-30 10:50:00,49.3,49.31,49.19,49.21,19100.0,32.6436,32.6502,32.5708,32.584,19100.0
2008-05-30 10:55:00,49.21,49.24,49.18,49.24,15800.0,32.584,32.6039,32.5641,32.6039,15800.0
2008-05-30 11:00:00,49.25,49.29,49.21,49.28,23300.0,32.6105,32.637,32.584,32.6304,23300.0
2008-05-30 11:05:00,49.28,49.3,49.21,49.23,15800.0,32.6304,32.6436,32.584,32.5973,15800.0
2008-05-30 11:10:00,49.23,49.26,49.18,49.19,42000.0,32.5973,32.6171,32.5641,32.5708,42000.0
2008-05-30 11:15:00,49.18,49.31,49.18,49.25,30000.0,32.5641,32.6502,32.5641,32.6105,30000.0
2008-05-30 11:20:00,49.25,49.34,49.24,49.3,37900.0,32.6105,32.6701,32.6039,32.6436,37900.0
2008-05-30 11:25:00,49.31,49.37,49.3,49.31,26400.0,32.6502,32.69,32.6436,32.6502,26400.0
2008-05-30 11:30:00,49.33,49.48,49.31,49.48,46100.0,32.6635,32.7628,32.6502,32.7628,46100.0
2008-05-30 11:35:00,49.48,49.48,49.41,49.41,29300.0,32.7628,32.7628,32.7164,32.7164,29300.0
2008-05-30 11:40:00,49.42,49.46,49.41,49.45,36700.0,32.7231,32.7495,32.7164,32.7429,36700.0
2008-05-30 11:45:00,49.46,49.46,49.36,49.39,20700.0,32.7495,32.7495,32.6833,32.7032,20700.0
2008-05-30 11:50:00,49.39,49.49,49.35,49.48,23500.0,32.7032,32.7694,32.6767,32.7628,23500.0
2008-05-30 11:55:00,49.48,49.57,49.47,49.57,16800.0,32.7628,32.8224,32.7562,32.8224,16800.0
2008-05-30 12:00:00,49.56,49.6,49.56,49.6,17700.0,32.8158,32.8422,32.8158,32.8422,17700.0
2008-05-30 12:05:00,49.61,49.64,49.59,49.6,23100.0,32.8489,32.8687,32.8356,32.8422,23100.0
2008-05-30 12:10:00,49.6,49.66,49.6,49.6,13300.0,32.8422,32.882,32.8422,32.8422,13300.0
2008-05-30 12:15:00,49.61,49.63,49.59,49.61,14700.0,32.8489,32.8621,32.8356,32.8489,14700.0
2008-05-30 12:20:00,49.62,49.65,49.59,49.63,19100.0,32.8555,32.8754,32.8356,32.8621,19100.0
2008-05-30 12:25:00,49.63,49.66,49.62,49.65,24500.0,32.8621,32.882,32.8555,32.8754,24500.0
2008-05-30 12:30:00,49.65,49.73,49.63,49.64,57200.0,32.8754,32.9283,32.8621,32.8687,57200.0
2008-05-30 12:35:00,49.65,49.67,49.5,49.66,36300.0,32.8754,32.8886,32.776,32.882,36300.0
2008-05-30 12:40:00,49.66,49.73,49.65,49.72,20500.0,32.882,32.9283,32.8754,32.9217,20500.0
2008-05-30 12:45:00,49.73,49.76,49.7,49.73,31900.0,32.9283,32.9482,32.9085,32.9283,31900.0
2008-05-30 12:50:00,49.73,49.76,49.66,49.66,35600.0,32.9283,32.9482,32.882,32.882,35600.0
2008-05-30 12:55:00,49.66,49.69,49.64,49.68,20900.0,32.882,32.9018,32.8687,32.8952,20900.0
2008-05-30 13:00:00,49.67,49.7,49.64,49.7,31500.0,32.8886,32.9085,32.8687,32.9085,31500.0
2008-05-30 13:05:00,49.7,49.71,49.66,49.69,18800.0,32.9085,32.9151,32.882,32.9018,18800.0
2008-05-30 13:10:00,49.69,49.7,49.64,49.69,13100.0,32.9018,32.9085,32.8687,32.9018,13100.0
2008-05-30 13:15:00,49.7,49.72,49.69,49.71,11700.0,32.9085,32.9217,32.9018,32.9151,11700.0
2008-05-30 13:20:00,49.71,49.76,49.7,49.76,15700.0,32.9151,32.9482,32.9085,32.9482,15700.0
2008-05-30 13:25:00,49.77,49.78,49.75,49.78,19900.0,32.9548,32.9614,32.9416,32.9614,19900.0
2008-05-30 13:30:00,49.78,49.79,49.75,49.76,16100.0,32.9614,32.9681,32.9416,32.9482,16100.0
2008-05-30 13:35:00,49.76,49.84,49.75,49.83,26200.0,32.9482,33.0012,32.9416,32.9945,26200.0
2008-05-30 13:40:00,49.83,49.84,49.8,49.83,27100.0,32.9945,33.0012,32.9747,32.9945,27100.0
2008-05-30 13:45:00,49.83,49.96,49.82,49.96,37100.0,32.9945,33.0806,32.9879,33.0806,37100.0
2008-05-30 13:50:00,49.95,49.97,49.91,49.91,37400.0,33.074,33.0872,33.0475,33.0475,37400.0
2008-05-30 13:55:00,49.91,49.97,49.91,49.97,20400.0,33.0475,33.0872,33.0475,33.0872,20400.0
2008-05-30 14:00:00,49.97,49.97,49.87,49.89,33500.0,33.0872,33.0872,33.021,33.0343,33500.0
2008-05-30 14:05:00,49.9,49.94,49.89,49.89,26500.0,33.0409,33.0674,33.0343,33.0343,26500.0
2008-05-30 14:10:00,49.89,49.9,49.8,49.85,48000.0,33.0343,33.0409,32.9747,33.0078,48000.0
2008-05-30 14:15:00,49.86,49.87,49.82,49.85,26400.0,33.0144,33.021,32.9879,33.0078,26400.0
2008-05-30 14:20:00,49.84,49.86,49.83,49.86,25200.0,33.0012,33.0144,32.9945,33.0144,25200.0
2008-05-30 14:25:00,49.86,49.88,49.85,49.85,14300.0,33.0144,33.0276,33.0078,33.0078,14300.0
2008-05-30 14:30:00,49.85,49.91,49.85,49.88,28300.0,33.0078,33.0475,33.0078,33.0276,28300.0
2008-05-30 14:35:00,49.89,49.89,49.87,49.87,12200.0,33.0343,33.0343,33.021,33.021,12200.0
2008-05-30 14:40:00,49.87,49.93,49.86,49.92,18800.0,33.021,33.0608,33.0144,33.0541,18800.0
2008-05-30 14:45:00,49.93,49.94,49.87,49.87,25300.0,33.0608,33.0674,33.021,33.021,25300.0
2008-05-30 14:50:00,49.87,49.96,49.87,49.94,30100.0,33.021,33.0806,33.021,33.0674,30100.0
2008-05-30 14:55:00,49.95,50.01,49.93,49.94,29300.0,33.074,33.1137,33.0608,33.0674,29300.0
2008-05-30 15:00:00,49.93,49.95,49.88,49.93,52600.0,33.0608,33.074,33.0276,33.0608,52600.0
2008-05-30 15:05:00,49.92,49.94,49.86,49.87,42800.0,33.0541,33.0674,33.0144,33.021,42800.0
2008-05-30 15:10:00,49.86,49.86,49.78,49.8,33500.0,33.0144,33.0144,32.9614,32.9747,33500.0
2008-05-30 15:15:00,49.81,49.81,49.15,49.69,43200.0,32.9813,32.9813,32.5443,32.9018,43200.0
2008-05-30 15:20:00,49.7,49.76,49.69,49.72,48400.0,32.9085,32.9482,32.9018,32.9217,48400.0
2008-05-30 15:25:00,49.72,49.72,49.69,49.72,46100.0,32.9217,32.9217,32.9018,32.9217,46100.0
2008-05-30 15:30:00,49.72,49.81,49.72,49.76,54200.0,32.9217,32.9813,32.9217,32.9482,54200.0
2008-05-30 15:35:00,49.75,49.82,49.69,49.81,63200.0,32.9416,32.9879,32.9018,32.9813,63200.0
2008-05-30 15:40:00,49.82,49.9,49.81,49.86,65400.0,32.9879,33.0409,32.9813,33.0144,65400.0
2008-05-30 15:45:00,49.87,50.01,49.85,49.96,62800.0,33.021,33.1137,33.0078,33.0806,62800.0
2008-05-30 15:50:00,49.96,49.99,49.88,49.89,59200.0,33.0806,33.1005,33.0276,33.0343,59200.0
2008-05-30 15:55:00,49.88,49.89,49.7,49.74,203800.0,33.0276,33.0343,32.9085,32.9349,203800.0
2008-06-02 09:30:00,49.52,49.82,49.44,49.52,30300.0,32.7893,32.9879,32.7363,32.7893,30300.0
2008-06-02 09:35:00,49.5,49.67,49.4,49.49,19700.0,32.776,32.8886,32.7098,32.7694,19700.0
2008-06-02 09:40:00,49.47,49.53,49.4,49.51,28900.0,32.7562,32.7959,32.7098,32.7827,28900.0
2008-06-02 09:45:00,49.5,49.51,49.37,49.49,22900.0,32.776,32.7827,32.69,32.7694,22900.0
2008-06-02 09:50:00,49.49,49.51,49.42,49.42,21200.0,32.7694,32.7827,32.7231,32.7231,21200.0
2008-06-02 09:55:00,49.43,49.46,49.42,49.46,10500.0,32.7297,32.7495,32.7231,32.7495,10500.0
2008-06-02 10:00:00,49.44,49.62,49.44,49.6,37300.0,32.7363,32.8555,32.7363,32.8422,37300.0
2008-06-02 10:05:00,49.61,49.61,49.41,49.42,25500.0,32.8489,32.8489,32.7164,32.7231,25500.0
2008-06-02 10:10:00,49.41,49.44,49.3,49.3,21100.0,32.7164,32.7363,32.6436,32.6436,21100.0
2008-06-02 10:15:00,49.3,49.34,49.26,49.3,38600.0,32.6436,32.6701,32.6171,32.6436,38600.0
2008-06-02 10:20:00,49.29,49.31,49.21,49.26,30500.0,32.637,32.6502,32.584,32.6171,30500.0
2008-06-02 10:25:00,49.27,49.3,49.17,49.29,28200.0,32.6237,32.6436,32.5575,32.637,28200.0
2008-06-02 10:30:00,49.27,49.28,49.19,49.22,32400.0,32.6237,32.6304,32.5708,32.5906,32400.0
2008-06-02 10:35:00,49.21,49.27,49.2,49.25,23000.0,32.584,32.6237,32.5774,32.6105,23000.0
2008-06-02 10:40:00,49.26,49.33,49.26,49.33,17400.0,32.6171,32.6635,32.6171,32.6635,17400.0
2008-06-02 10:45:00,49.33,49.45,49.33,49.45,22000.0,32.6635,32.7429,32.6635,32.7429,22000.0
2008-06-02 10:50:00,49.45,49.47,49.41,49.45,18800.0,32.7429,32.7562,32.7164,32.7429,18800.0
2008-06-02 10:55:00,49.44,49.48,49.43,49.47,29600.0,32.7363,32.7628,32.7297,32.7562,29600.0
2008-06-02 11:00:00,49.46,49.49,49.39,49.41,47100.0,32.7495,32.7694,32.7032,32.7164,47100.0
2008-06-02 11:05:00,49.4,49.45,49.38,49.45,21700.0,32.7098,32.7429,32.6966,32.7429,21700.0
2008-06-02 11:10:00,49.44,49.49,49.42,49.49,17600.0,32.7363,32.7694,32.7231,32.7694,17600.0
2008-06-02 11:15:00,49.5,49.5,49.42,49.46,11800.0,32.776,32.776,32.7231,32.7495,11800.0
2008-06-02 11:20:00,49.46,49.47,49.39,49.41,29300.0,32.7495,32.7562,32.7032,32.7164,29300.0
2008-06-02 11:25:00,49.42,49.42,49.35,49.37,20500.0,32.7231,32.7231,32.6767,32.69,20500.0
2008-06-02 11:30:00,49.35,49.39,49.31,49.37,16100.0,32.6767,32.7032,32.6502,32.69,16100.0
2008-06-02 11:35:00,49.37,49.39,49.26,49.26,28400.0,32.69,32.7032,32.6171,32.6171,28400.0
2008-06-02 11:40:00,49.26,49.28,49.23,49.27,19100.0,32.6171,32.6304,32.5973,32.6237,19100.0
2008-06-02 11:45:00,49.27,49.3,49.21,49.21,27700.0,32.6237,32.6436,32.584,32.584,27700.0
2008-06-02 11:50:00,49.2,49.29,49.2,49.26,23200.0,32.5774,32.637,32.5774,32.6171,23200.0
2008-06-02 11:55:00,49.26,49.31,49.2,49.2,25900.0,32.6171,32.6502,32.5774,32.5774,25900.0
2008-06-02 12:00:00,49.2,49.2,49.15,49.18,22500.0,32.5774,32.5774,32.5443,32.5641,22500.0
2008-06-02 12:05:00,49.18,49.31,49.15,49.26,17100.0,32.5641,32.6502,32.5443,32.6171,17100.0
2008-06-02 12:10:00,49.25,49.31,49.23,49.23,11300.0,32.6105,32.6502,32.5973,32.5973,11300.0
2008-06-02 12:15:00,49.23,49.26,49.22,49.24,11900.0,32.5973,32.6171,32.5906,32.6039,11900.0
2008-06-02 12:20:00,49.24,49.26,49.21,49.24,7600.0,32.6039,32.6171,32.584,32.6039,7600.0
2008-06-02 12:25:00,49.24,49.24,49.2,49.23,16000.0,32.6039,32.6039,32.5774,32.5973,16000.0
2008-06-02 12:30:00,49.22,49.23,49.02,49.03,39000.0,32.5906,32.5973,32.4582,32.4648,39000.0
2008-06-02 12:35:00,49.02,49.03,48.91,48.96,55700.0,32.4582,32.4648,32.3854,32.4185,55700.0
2008-06-02 12:40:00,48.97,48.99,48.86,48.98,40000.0,32.4251,32.4383,32.3523,32.4317,40000.0
2008-06-02 12:45:00,48.98,49.0,48.89,48.92,40100.0,32.4317,32.445,32.3721,32.392,40100.0
2008-06-02 12:50:00,48.93,48.98,48.87,48.95,16500.0,32.3986,32.4317,32.3589,32.4119,16500.0
2008-06-02 12:55:00,48.94,48.96,48.92,48.95,14100.0,32.4052,32.4185,32.392,32.4119,14100.0
2008-06-02 13:00:00,48.94,48.98,48.91,48.94,15700.0,32.4052,32.4317,32.3854,32.4052,15700.0
2008-06-02 13:05:00,48.94,48.94,48.83,48.9,22800.0,32.4052,32.4052,32.3324,32.3787,22800.0
2008-06-02 13:10:00,48.92,49.06,48.92,49.05,13400.0,32.392,32.4847,32.392,32.4781,13400.0
2008-06-02 13:15:00,49.04,49.04,48.96,48.98,14200.0,32.4714,32.4714,32.4185,32.4317,14200.0
2008-06-02 13:20:00,48.99,49.09,48.94,49.07,14700.0,32.4383,32.5046,32.4052,32.4913,14700.0
2008-06-02 13:25:00,49.09,49.1,49.0,49.04,16400.0,32.5046,32.5112,32.445,32.4714,16400.0
2008-06-02 13:30:00,49.04,49.05,49.0,49.0,6500.0,32.4714,32.4781,32.445,32.445,6500.0
2008-06-02 13:35:00,49.02,49.08,49.02,49.08,9500.0,32.4582,32.4979,32.4582,32.4979,9500.0
2008-06-02 13:40:00,49.09,49.11,49.03,49.03,15400.0,32.5046,32.5178,32.4648,32.4648,15400.0
2008-06-02 13:45:00,49.03,49.07,49.01,49.04,20400.0,32.4648,32.4913,32.4516,32.4714,20400.0
2008-06-02 13:50:00,49.04,49.1,49.04,49.09,13000.0,32.4714,32.5112,32.4714,32.5046,13000.0
2008-06-02 13:55:00,49.09,49.14,49.07,49.13,11800.0,32.5046,32.5377,32.4913,32.531,11800.0
2008-06-02 14:00:00,49.13,49.16,49.11,49.12,21300.0,32.531,32.5509,32.5178,32.5244,21300.0
2008-06-02 14:05:00,49.12,49.3,49.12,49.3,39600.0,32.5244,32.6436,32.5244,32.6436,39600.0
2008-06-02 14:10:00,49.29,49.33,49.21,49.25,31200.0,32.637,32.6635,32.584,32.6105,31200.0
2008-06-02 14:15:00,49.25,49.25,49.15,49.15,20100.0,32.6105,32.6105,32.5443,32.5443,20100.0
2008-06-02 14:20:00,49.15,49.18,49.13,49.15,15300.0,32.5443,32.5641,32.531,32.5443,15300.0
2008-06-02 14:25:00,49.14,49.19,49.13,49.19,12200.0,32.5377,32.5708,32.531,32.5708,12200.0
2008-06-02 14:30:00,49.19,49.22,49.12,49.13,13900.0,32.5708,32.5906,32.5244,32.531,13900.0
2008-06-02 14:35:00,49.13,49.21,49.12,49.13,15900.0,32.531,32.584,32.5244,32.531,15900.0
2008-06-02 14:40:00,49.13,49.15,49.1,49.12,20000.0,32.531,32.5443,32.5112,32.5244,20000.0
2008-06-02 14:45:00,49.1,49.14,49.07,49.14,18700.0,32.5112,32.5377,32.4913,32.5377,18700.0
2008-06-02 14:50:00,49.13,49.15,49.11,49.14,12200.0,32.531,32.5443,32.5178,32.5377,12200.0
2008-06-02 14:55:00,49.14,49.19,49.1,49.1,36900.0,32.5377,32.5708,32.5112,32.5112,36900.0
2008-06-02 15:00:00,49.1,49.2,49.1,49.19,17500.0,32.5112,32.5774,32.5112,32.5708,17500.0
2008-06-02 15:05:00,49.19,49.2,49.15,49.19,18900.0,32.5708,32.5774,32.5443,32.5708,18900.0
2008-06-02 15:10:00,49.19,49.26,49.15,49.17,31000.0,32.5708,32.6171,32.5443,32.5575,31000.0
2008-06-02 15:15:00,49.17,49.22,49.14,49.16,33100.0,32.5575,32.5906,32.5377,32.5509,33100.0
2008-06-02 15:20:00,49.17,49.17,49.1,49.12,29600.0,32.5575,32.5575,32.5112,32.5244,29600.0
2008-06-02 15:25:00,49.12,49.28,49.12,49.21,37400.0,32.5244,32.6304,32.5244,32.584,37400.0
2008-06-02 15:30:00,49.21,49.27,49.2,49.21,30600.0,32.584,32.6237,32.5774,32.584,30600.0
2008-06-02 15:35:00,49.21,49.25,49.19,49.22,43100.0,32.584,32.6105,32.5708,32.5906,43100.0
2008-06-02 15:40:00,49.22,49.29,49.22,49.29,31300.0,32.5906,32.637,32.5906,32.637,31300.0
2008-06-02 15:45:00,49.29,49.38,49.29,49.38,47800.0,32.637,32.6966,32.637,32.6966,47800.0
2008-06-02 15:50:00,49.39,49.41,49.35,49.38,34900.0,32.7032,32.7164,32.6767,32.6966,34900.0
2008-06-02 15:55:00,49.38,49.39,49.22,49.24,62100.0,32.6966,32.7032,32.5906,32.6039,62100.0
2008-06-03 09:30:00,49.46,49.85,49.46,49.51,31900.0,32.7495,33.0078,32.7495,32.7827,31900.0
2008-06-03 09:35:00,49.51,49.73,49.49,49.55,32600.0,32.7827,32.9283,32.7694,32.8091,32600.0
2008-06-03 09:40:00,49.55,49.59,49.44,49.44,36400.0,32.8091,32.8356,32.7363,32.7363,36400.0
2008-06-03 09:45:00,49.44,49.47,49.32,49.41,41300.0,32.7363,32.7562,32.6568,32.7164,41300.0
2008-06-03 09:50:00,49.4,49.44,49.33,49.37,15300.0,32.7098,32.7363,32.6635,32.69,15300.0
2008-06-03 09:55:00,49.37,49.48,49.31,49.36,29000.0,32.69,32.7628,32.6502,32.6833,29000.0
2008-06-03 10:00:00,49.38,49.74,49.38,49.74,25500.0,32.6966,32.9349,32.6966,32.9349,25500.0
2008-06-03 10:05:00,49.74,49.82,49.66,49.66,21400.0,32.9349,32.9879,32.882,32.882,21400.0
2008-06-03 10:10:00,49.64,49.66,49.53,49.64,25300.0,32.8687,32.882,32.7959,32.8687,25300.0
2008-06-03 10:15:00,49.65,49.68,49.51,49.59,17800.0,32.8754,32.8952,32.7827,32.8356,17800.0
2008-06-03 10:20:00,49.55,49.56,49.49,49.5,14100.0,32.8091,32.8158,32.7694,32.776,14100.0
2008-06-03 10:25:00,49.5,49.53,49.44,49.44,19100.0,32.776,32.7959,32.7363,32.7363,19100.0
2008-06-03 10:30:00,49.42,49.48,49.39,49.48,21100.0,32.7231,32.7628,32.7032,32.7628,21100.0
2008-06-03 10:35:00,49.46,49.5,49.44,49.44,8100.0,32.7495,32.776,32.7363,32.7363,8100.0
2008-06-03 10:40:00,49.43,49.5,49.37,49.42,21900.0,32.7297,32.776,32.69,32.7231,21900.0
2008-06-03 10:45:00,49.42,49.46,49.4,49.43,23200.0,32.7231,32.7495,32.7098,32.7297,23200.0
2008-06-03 10:50:00,49.43,49.56,49.42,49.55,14300.0,32.7297,32.8158,32.7231,32.8091,14300.0
2008-06-03 10:55:00,49.53,49.66,49.52,49.6,25500.0,32.7959,32.882,32.7893,32.8422,25500.0
2008-06-03 11:00:00,49.6,49.68,49.58,49.58,15800.0,32.8422,32.8952,32.829,32.829,15800.0
2008-06-03 11:05:00,49.58,49.66,49.55,49.55,24200.0,32.829,32.882,32.8091,32.8091,24200.0
2008-06-03 11:10:00,49.56,49.66,49.56,49.65,14600.0,32.8158,32.882,32.8158,32.8754,14600.0
2008-06-03 11:15:00,49.63,49.81,49.62,49.79,30300.0,32.8621,32.9813,32.8555,32.9681,30300.0
2008-06-03 11:20:00,49.8,49.8,49.67,49.78,38900.0,32.9747,32.9747,32.8886,32.9614,38900.0
2008-06-03 11:25:00,49.76,49.79,49.66,49.71,28400.0,32.9482,32.9681,32.882,32.9151,28400.0
2008-06-03 11:30:00,49.72,49.72,49.61,49.66,19000.0,32.9217,32.9217,32.8489,32.882,19000.0
2008-06-03 11:35:00,49.66,49.68,49.62,49.65,9900.0,32.882,32.8952,32.8555,32.8754,9900.0
2008-06-03 11:40:00,49.65,49.67,49.64,49.65,7700.0,32.8754,32.8886,32.8687,32.8754,7700.0
2008-06-03 11:45:00,49.66,49.71,49.62,49.68,12100.0,32.882,32.9151,32.8555,32.8952,12100.0
2008-06-03 11:50:00,49.69,49.69,49.62,49.64,19900.0,32.9018,32.9018,32.8555,32.8687,19900.0
2008-06-03 11:55:00,49.64,49.72,49.63,49.7,16300.0,32.8687,32.9217,32.8621,32.9085,16300.0
2008-06-03 12:00:00,49.68,49.75,49.65,49.66,22600.0,32.8952,32.9416,32.8754,32.882,22600.0
2008-06-03 12:05:00,49.66,49.69,49.64,49.66,11300.0,32.882,32.9018,32.8687,32.882,11300.0
2008-06-03 12:10:00,49.66,49.67,49.62,49.63,12400.0,32.882,32.8886,32.8555,32.8621,12400.0
2008-06-03 12:15:00,49.63,49.64,49.59,49.6,11700.0,32.8621,32.8687,32.8356,32.8422,11700.0
2008-06-03 12:20:00,49.61,49.61,49.55,49.55,15400.0,32.8489,32.8489,32.8091,32.8091,15400.0
2008-06-03 12:25:00,49.55,49.56,49.48,49.51,25000.0,32.8091,32.8158,32.7628,32.7827,25000.0
2008-06-03 12:30:00,49.5,49.51,49.48,49.49,11500.0,32.776,32.7827,32.7628,32.7694,11500.0
2008-06-03 12:35:00,49.5,49.54,49.49,49.52,15000.0,32.776,32.8025,32.7694,32.7893,15000.0
2008-06-03 12:40:00,49.53,49.54,49.48,49.5,19700.0,32.7959,32.8025,32.7628,32.776,19700.0
2008-06-03 12:45:00,49.48,49.48,49.45,49.46,15100.0,32.7628,32.7628,32.7429,32.7495,15100.0
2008-06-03 12:50:00,49.45,49.49,49.44,49.47,10400.0,32.7429,32.7694,32.7363,32.7562,10400.0
2008-06-03 12:55:00,49.47,49.49,49.43,49.49,18800.0,32.7562,32.7694,32.7297,32.7694,18800.0
2008-06-03 13:00:00,49.49,49.52,49.48,49.5,13200.0,32.7694,32.7893,32.7628,32.776,13200.0
2008-06-03 13:05:00,49.49,49.56,49.47,49.54,10400.0,32.7694,32.8158,32.7562,32.8025,10400.0
2008-06-03 13:10:00,49.54,49.63,49.54,49.63,25400.0,32.8025,32.8621,32.8025,32.8621,25400.0
2008-06-03 13:15:00,49.63,49.63,49.54,49.61,16500.0,32.8621,32.8621,32.8025,32.8489,16500.0
2008-06-03 13:20:00,49.6,49.61,49.55,49.56,15900.0,32.8422,32.8489,32.8091,32.8158,15900.0
2008-06-03 13:25:00,49.55,49.59,49.49,49.51,34600.0,32.8091,32.8356,32.7694,32.7827,34600.0
2008-06-03 13:30:00,49.5,49.5,49.37,49.39,52200.0,32.776,32.776,32.69,32.7032,52200.0
2008-06-03 13:35:00,49.39,49.48,49.38,49.42,22300.0,32.7032,32.7628,32.6966,32.7231,22300.0
2008-06-03 13:40:00,49.43,49.49,49.33,49.48,26600.0,32.7297,32.7694,32.6635,32.7628,26600.0
2008-06-03 13:45:00,49.48,49.49,49.34,49.41,39400.0,32.7628,32.7694,32.6701,32.7164,39400.0
2008-06-03 13:50:00,49.41,49.41,49.17,49.29,36400.0,32.7164,32.7164,32.5575,32.637,36400.0
2008-06-03 13:55:00,49.28,49.35,49.18,49.32,25900.0,32.6304,32.6767,32.5641,32.6568,25900.0
2008-06-03 14:00:00,49.32,49.34,49.24,49.33,19100.0,32.6568,32.6701,32.6039,32.6635,19100.0
2008-06-03 14:05:00,49.32,49.32,49.18,49.28,21800.0,32.6568,32.6568,32.5641,32.6304,21800.0
2008-06-03 14:10:00,49.31,49.38,49.28,49.28,31300.0,32.6502,32.6966,32.6304,32.6304,31300.0
2008-06-03 14:15:00,49.25,49.26,49.12,49.14,23200.0,32.6105,32.6171,32.5244,32.5377,23200.0
2008-06-03 14:20:00,49.12,49.17,49.0,49.02,38500.0,32.5244,32.5575,32.445,32.4582,38500.0
2008-06-03 14:25:00,49.02,49.07,48.96,49.06,39900.0,32.4582,32.4913,32.4185,32.4847,39900.0
2008-06-03 14:30:00,49.06,49.29,49.03,49.18,61000.0,32.4847,32.637,32.4648,32.5641,61000.0
2008-06-03 14:35:00,49.18,49.37,49.14,49.31,38900.0,32.5641,32.69,32.5377,32.6502,38900.0
2008-06-03 14:40:00,49.32,49.36,49.26,49.3,25400.0,32.6568,32.6833,32.6171,32.6436,25400.0
2008-06-03 14:45:00,49.31,49.32,49.27,49.31,16100.0,32.6502,32.6568,32.6237,32.6502,16100.0
2008-06-03 14:50:00,49.32,49.38,49.3,49.32,35200.0,32.6568,32.6966,32.6436,32.6568,35200.0
2008-06-03 14:55:00,49.31,49.34,49.27,49.31,19400.0,32.6502,32.6701,32.6237,32.6502,19400.0
2008-06-03 15:00:00,49.31,49.55,49.22,49.49,87600.0,32.6502,32.8091,32.5906,32.7694,87600.0
2008-06-03 15:05:00,49.5,49.59,49.41,49.58,41800.0,32.776,32.8356,32.7164,32.829,41800.0
2008-06-03 15:10:00,49.55,49.55,49.41,49.42,40500.0,32.8091,32.8091,32.7164,32.7231,40500.0
2008-06-03 15:15:00,49.42,49.47,49.26,49.29,25600.0,32.7231,32.7562,32.6171,32.637,25600.0
2008-06-03 15:20:00,49.28,49.39,49.21,49.37,35400.0,32.6304,32.7032,32.584,32.69,35400.0
2008-06-03 15:25:00,49.36,49.5,49.32,49.49,36400.0,32.6833,32.776,32.6568,32.7694,36400.0
2008-06-03 15:30:00,49.48,49.57,49.4,49.53,44800.0,32.7628,32.8224,32.7098,32.7959,44800.0
2008-06-03 15:35:00,49.53,49.59,49.44,49.46,40700.0,32.7959,32.8356,32.7363,32.7495,40700.0
2008-06-03 15:40:00,49.46,49.5,49.4,49.41,35000.0,32.7495,32.776,32.7098,32.7164,35000.0
2008-06-03 15:45:00,49.41,49.54,49.37,49.48,46800.0,32.7164,32.8025,32.69,32.7628,46800.0
2008-06-03 15:50:00,49.47,49.5,49.41,49.49,45000.0,32.7562,32.776,32.7164,32.7694,45000.0
2008-06-03 15:55:00,49.48,49.53,49.33,49.33,85100.0,32.7628,32.7959,32.6635,32.6635,85100.0
2008-06-04 09:30:00,49.06,49.2,48.97,49.1,35200.0,32.4847,32.5774,32.4251,32.5112,35200.0
2008-06-04 09:35:00,49.11,49.6,49.09,49.23,20200.0,32.5178,32.8422,32.5046,32.5973,20200.0
2008-06-04 09:40:00,49.27,49.63,49.24,49.48,24800.0,32.6237,32.8621,32.6039,32.7628,24800.0
2008-06-04 09:45:00,49.47,49.71,49.47,49.67,31500.0,32.7562,32.9151,32.7562,32.8886,31500.0
2008-06-04 09:50:00,49.65,49.68,49.43,49.44,19600.0,32.8754,32.8952,32.7297,32.7363,19600.0
2008-06-04 09:55:00,49.45,49.45,49.29,49.3,34300.0,32.7429,32.7429,32.637,32.6436,34300.0
2008-06-04 10:00:00,49.3,49.36,49.2,49.3,49100.0,32.6436,32.6833,32.5774,32.6436,49100.0
2008-06-04 10:05:00,49.31,49.35,49.2,49.33,27600.0,32.6502,32.6767,32.5774,32.6635,27600.0
2008-06-04 10:10:00,49.33,49.33,49.12,49.25,34500.0,32.6635,32.6635,32.5244,32.6105,34500.0
2008-06-04 10:15:00,49.25,49.28,49.1,49.16,23900.0,32.6105,32.6304,32.5112,32.5509,23900.0
2008-06-04 10:20:00,49.15,49.25,49.12,49.25,19100.0,32.5443,32.6105,32.5244,32.6105,19100.0
2008-06-04 10:25:00,49.24,49.38,49.23,49.38,25800.0,32.6039,32.6966,32.5973,32.6966,25800.0
2008-06-04 10:30:00,49.35,49.39,49.28,49.28,14800.0,32.6767,32.7032,32.6304,32.6304,14800.0
2008-06-04 10:35:00,49.28,49.47,49.14,49.31,41600.0,32.6304,32.7562,32.5377,32.6502,41600.0
2008-06-04 10:40:00,49.31,49.4,49.28,49.4,24000.0,32.6502,32.7098,32.6304,32.7098,24000.0
2008-06-04 10:45:00,49.4,49.43,49.35,49.42,8500.0,32.7098,32.7297,32.6767,32.7231,8500.0
2008-06-04 10:50:00,49.4,49.6,49.4,49.55,13900.0,32.7098,32.8422,32.7098,32.8091,13900.0
2008-06-04 10:55:00,49.55,49.68,49.54,49.66,11900.0,32.8091,32.8952,32.8025,32.882,11900.0
2008-06-04 11:00:00,49.66,49.66,49.41,49.44,24500.0,32.882,32.882,32.7164,32.7363,24500.0
2008-06-04 11:05:00,49.45,49.71,49.45,49.71,20600.0,32.7429,32.9151,32.7429,32.9151,20600.0
2008-06-04 11:10:00,49.73,49.8,49.68,49.69,15700.0,32.9283,32.9747,32.8952,32.9018,15700.0
2008-06-04 11:15:00,49.67,49.76,49.66,49.72,10100.0,32.8886,32.9482,32.882,32.9217,10100.0
2008-06-04 11:20:00,49.72,49.82,49.72,49.82,9400.0,32.9217,32.9879,32.9217,32.9879,9400.0
2008-06-04 11:25:00,49.79,49.81,49.68,49.7,13800.0,32.9681,32.9813,32.8952,32.9085,13800.0
2008-06-04 11:30:00,49.7,49.73,49.7,49.7,7600.0,32.9085,32.9283,32.9085,32.9085,7600.0
2008-06-04 11:35:00,49.7,49.7,49.66,49.67,7600.0,32.9085,32.9085,32.882,32.8886,7600.0
2008-06-04 11:40:00,49.67,49.7,49.66,49.69,7800.0,32.8886,32.9085,32.882,32.9018,7800.0
2008-06-04 11:45:00,49.69,49.7,49.66,49.66,11500.0,32.9018,32.9085,32.882,32.882,11500.0
2008-06-04 11:50:00,49.65,49.68,49.64,49.68,12700.0,32.8754,32.8952,32.8687,32.8952,12700.0
2008-06-04 11:55:00,49.69,49.72,49.68,49.72,13200.0,32.9018,32.9217,32.8952,32.9217,13200.0
2008-06-04 12:00:00,49.72,49.74,49.69,49.69,13800.0,32.9217,32.9349,32.9018,32.9018,13800.0
2008-06-04 12:05:00,49.67,49.67,49.62,49.63,5600.0,32.8886,32.8886,32.8555,32.8621,5600.0
2008-06-04 12:10:00,49.64,49.76,49.62,49.76,11200.0,32.8687,32.9482,32.8555,32.9482,11200.0
2008-06-04 12:15:00,49.74,49.88,49.74,49.88,14300.0,32.9349,33.0276,32.9349,33.0276,14300.0
2008-06-04 12:20:00,49.88,49.88,49.84,49.85,11200.0,33.0276,33.0276,33.0012,33.0078,11200.0
2008-06-04 12:25:00,49.85,49.9,49.78,49.79,38600.0,33.0078,33.0409,32.9614,32.9681,38600.0
2008-06-04 12:30:00,49.79,49.81,49.71,49.71,9000.0,32.9681,32.9813,32.9151,32.9151,9000.0
2008-06-04 12:35:00,49.71,49.74,49.5,49.57,26000.0,32.9151,32.9349,32.776,32.8224,26000.0
2008-06-04 12:40:00,49.57,49.6,49.37,49.41,38400.0,32.8224,32.8422,32.69,32.7164,38400.0
2008-06-04 12:45:00,49.43,49.47,49.34,49.34,40300.0,32.7297,32.7562,32.6701,32.6701,40300.0
2008-06-04 12:50:00,49.36,49.41,49.33,49.33,18700.0,32.6833,32.7164,32.6635,32.6635,18700.0
2008-06-04 12:55:00,49.34,49.38,49.26,49.3,15700.0,32.6701,32.6966,32.6171,32.6436,15700.0
2008-06-04 13:00:00,49.31,49.47,49.29,49.47,11700.0,32.6502,32.7562,32.637,32.7562,11700.0
2008-06-04 13:05:00,49.46,49.46,49.28,49.31,15900.0,32.7495,32.7495,32.6304,32.6502,15900.0
2008-06-04 13:10:00,49.34,49.42,49.34,49.41,10300.0,32.6701,32.7231,32.6701,32.7164,10300.0
2008-06-04 13:15:00,49.41,49.53,49.41,49.49,9000.0,32.7164,32.7959,32.7164,32.7694,9000.0
2008-06-04 13:20:00,49.48,49.54,49.46,49.47,11900.0,32.7628,32.8025,32.7495,32.7562,11900.0
2008-06-04 13:25:00,49.48,49.6,49.48,49.57,5500.0,32.7628,32.8422,32.7628,32.8224,5500.0
2008-06-04 13:30:00,49.57,49.62,49.55,49.59,10800.0,32.8224,32.8555,32.8091,32.8356,10800.0
2008-06-04 13:35:00,49.6,49.6,49.54,49.58,6400.0,32.8422,32.8422,32.8025,32.829,6400.0
2008-06-04 13:40:00,49.58,49.63,49.57,49.57,8100.0,32.829,32.8621,32.8224,32.8224,8100.0
2008-06-04 13:45:00,49.56,49.59,49.51,49.51,8600.0,32.8158,32.8356,32.7827,32.7827,8600.0
2008-06-04 13:50:00,49.5,49.59,49.47,49.57,22800.0,32.776,32.8356,32.7562,32.8224,22800.0
2008-06-04 13:55:00,49.57,49.63,49.54,49.62,13100.0,32.8224,32.8621,32.8025,32.8555,13100.0
2008-06-04 14:00:00,49.62,49.65,49.58,49.63,18300.0,32.8555,32.8754,32.829,32.8621,18300.0
2008-06-04 14:05:00,49.63,49.63,49.53,49.53,8500.0,32.8621,32.8621,32.7959,32.7959,8500.0
2008-06-04 14:10:00,49.53,49.55,49.35,49.4,21600.0,32.7959,32.8091,32.6767,32.7098,21600.0
2008-06-04 14:15:00,49.37,49.4,49.25,49.27,20500.0,32.69,32.7098,32.6105,32.6237,20500.0
2008-06-04 14:20:00,49.27,49.34,49.25,49.34,16400.0,32.6237,32.6701,32.6105,32.6701,16400.0
2008-06-04 14:25:00,49.34,49.35,49.26,49.29,14500.0,32.6701,32.6767,32.6171,32.637,14500.0
2008-06-04 14:30:00,49.28,49.34,49.21,49.29,19100.0,32.6304,32.6701,32.584,32.637,19100.0
2008-06-04 14:35:00,49.3,49.41,49.29,49.41,10800.0,32.6436,32.7164,32.637,32.7164,10800.0
2008-06-04 14:40:00,49.41,49.47,49.36,49.41,10900.0,32.7164,32.7562,32.6833,32.7164,10900.0
2008-06-04 14:45:00,49.4,49.4,49.17,49.24,48000.0,32.7098,32.7098,32.5575,32.6039,48000.0
2008-06-04 14:50:00,49.22,49.3,49.07,49.09,25600.0,32.5906,32.6436,32.4913,32.5046,25600.0
2008-06-04 14:55:00,49.09,49.14,49.04,49.05,29400.0,32.5046,32.5377,32.4714,32.4781,29400.0
2008-06-04 15:00:00,49.05,49.18,49.03,49.14,18900.0,32.4781,32.5641,32.4648,32.5377,18900.0
2008-06-04 15:05:00,49.12,49.25,49.09,49.16,11600.0,32.5244,32.6105,32.5046,32.5509,11600.0
2008-06-04 15:10:00,49.17,49.21,49.09,49.14,27000.0,32.5575,32.584,32.5046,32.5377,27000.0
2008-06-04 15:15:00,49.15,49.39,49.12,49.21,52500.0,32.5443,32.7032,32.5244,32.584,52500.0
2008-06-04 15:20:00,49.2,49.3,49.16,49.27,25500.0,32.5774,32.6436,32.5509,32.6237,25500.0
2008-06-04 15:25:00,49.3,49.33,49.18,49.22,28800.0,32.6436,32.6635,32.5641,32.5906,28800.0
2008-06-04 15:30:00,49.22,49.28,49.18,49.23,26300.0,32.5906,32.6304,32.5641,32.5973,26300.0
2008-06-04 15:35:00,49.23,49.31,49.23,49.25,20300.0,32.5973,32.6502,32.5973,32.6105,20300.0
2008-06-04 15:40:00,49.25,49.27,49.18,49.21,34000.0,32.6105,32.6237,32.5641,32.584,34000.0
2008-06-04 15:45:00,49.2,49.38,49.17,49.34,49400.0,32.5774,32.6966,32.5575,32.6701,49400.0
2008-06-04 15:50:00,49.33,49.38,49.27,49.31,39600.0,32.6635,32.6966,32.6237,32.6502,39600.0
2008-06-04 15:55:00,49.29,49.3,49.22,49.29,52200.0,32.637,32.6436,32.5906,32.637,52200.0
2008-06-05 09:30:00,49.31,49.72,49.31,49.45,29700.0,32.6502,32.9217,32.6502,32.7429,29700.0
2008-06-05 09:35:00,49.45,49.56,49.4,49.56,21600.0,32.7429,32.8158,32.7098,32.8158,21600.0
2008-06-05 09:40:00,49.55,49.75,49.43,49.65,24100.0,32.8091,32.9416,32.7297,32.8754,24100.0
2008-06-05 09:45:00,49.64,49.71,49.5,49.5,18400.0,32.8687,32.9151,32.776,32.776,18400.0
2008-06-05 09:50:00,49.5,49.65,49.48,49.52,25300.0,32.776,32.8754,32.7628,32.7893,25300.0
2008-06-05 09:55:00,49.52,49.53,49.43,49.43,23300.0,32.7893,32.7959,32.7297,32.7297,23300.0
2008-06-05 10:00:00,49.44,49.44,49.2,49.34,46500.0,32.7363,32.7363,32.5774,32.6701,46500.0
2008-06-05 10:05:00,49.35,49.57,49.32,49.55,19600.0,32.6767,32.8224,32.6568,32.8091,19600.0
2008-06-05 10:10:00,49.55,49.77,49.5,49.72,36300.0,32.8091,32.9548,32.776,32.9217,36300.0
2008-06-05 10:15:00,49.71,49.8,49.67,49.76,26200.0,32.9151,32.9747,32.8886,32.9482,26200.0
2008-06-05 10:20:00,49.74,49.77,49.65,49.75,18600.0,32.9349,32.9548,32.8754,32.9416,18600.0
2008-06-05 10:25:00,49.75,49.78,49.7,49.71,17700.0,32.9416,32.9614,32.9085,32.9151,17700.0
2008-06-05 10:30:00,49.71,49.78,49.69,49.74,17700.0,32.9151,32.9614,32.9018,32.9349,17700.0
2008-06-05 10:35:00,49.72,49.74,49.62,49.62,17600.0,32.9217,32.9349,32.8555,32.8555,17600.0
2008-06-05 10:40:00,49.61,49.66,49.56,49.66,21900.0,32.8489,32.882,32.8158,32.882,21900.0
2008-06-05 10:45:00,49.67,49.78,49.67,49.77,23000.0,32.8886,32.9614,32.8886,32.9548,23000.0
2008-06-05 10:50:00,49.77,49.81,49.71,49.76,22800.0,32.9548,32.9813,32.9151,32.9482,22800.0
2008-06-05 10:55:00,49.75,49.86,49.75,49.82,19400.0,32.9416,33.0144,32.9416,32.9879,19400.0
2008-06-05 11:00:00,49.81,49.86,49.69,49.69,16000.0,32.9813,33.0144,32.9018,32.9018,16000.0
2008-06-05 11:05:00,49.69,49.69,49.6,49.6,17900.0,32.9018,32.9018,32.8422,32.8422,17900.0
2008-06-05 11:10:00,49.62,49.7,49.61,49.62,13200.0,32.8555,32.9085,32.8489,32.8555,13200.0
2008-06-05 11:15:00,49.62,49.67,49.62,49.64,13600.0,32.8555,32.8886,32.8555,32.8687,13600.0
2008-06-05 11:20:00,49.64,49.66,49.53,49.54,15400.0,32.8687,32.882,32.7959,32.8025,15400.0
2008-06-05 11:25:00,49.55,49.7,49.55,49.7,11300.0,32.8091,32.9085,32.8091,32.9085,11300.0
2008-06-05 11:30:00,49.69,49.69,49.61,49.64,12800.0,32.9018,32.9018,32.8489,32.8687,12800.0
2008-06-05 11:35:00,49.64,49.68,49.61,49.62,11700.0,32.8687,32.8952,32.8489,32.8555,11700.0
2008-06-05 11:40:00,49.62,49.62,49.56,49.61,14100.0,32.8555,32.8555,32.8158,32.8489,14100.0
2008-06-05 11:45:00,49.61,49.7,49.61,49.66,11400.0,32.8489,32.9085,32.8489,32.882,11400.0
2008-06-05 11:50:00,49.66,49.68,49.61,49.67,16200.0,32.882,32.8952,32.8489,32.8886,16200.0
2008-06-05 11:55:00,49.67,49.68,49.6,49.66,14300.0,32.8886,32.8952,32.8422,32.882,14300.0
2008-06-05 12:00:00,49.64,49.75,49.62,49.74,18000.0,32.8687,32.9416,32.8555,32.9349,18000.0
2008-06-05 12:05:00,49.73,49.73,49.61,49.65,13000.0,32.9283,32.9283,32.8489,32.8754,13000.0
2008-06-05 12:10:00,49.64,49.65,49.58,49.62,14100.0,32.8687,32.8754,32.829,32.8555,14100.0
2008-06-05 12:15:00,49.64,49.66,49.6,49.64,13000.0,32.8687,32.882,32.8422,32.8687,13000.0
2008-06-05 12:20:00,49.63,49.81,49.63,49.81,19300.0,32.8621,32.9813,32.8621,32.9813,19300.0
2008-06-05 12:25:00,49.8,49.83,49.72,49.81,20400.0,32.9747,32.9945,32.9217,32.9813,20400.0
2008-06-05 12:30:00,49.81,49.88,49.8,49.85,13000.0,32.9813,33.0276,32.9747,33.0078,13000.0
2008-06-05 12:35:00,49.84,49.85,49.79,49.85,11000.0,33.0012,33.0078,32.9681,33.0078,11000.0
2008-06-05 12:40:00,49.83,49.91,49.83,49.87,13700.0,32.9945,33.0475,32.9945,33.021,13700.0
2008-06-05 12:45:00,49.87,49.88,49.8,49.83,8600.0,33.021,33.0276,32.9747,32.9945,8600.0
2008-06-05 12:50:00,49.83,49.86,49.75,49.85,18500.0,32.9945,33.0144,32.9416,33.0078,18500.0
2008-06-05 12:55:00,49.84,49.89,49.82,49.86,10500.0,33.0012,33.0343,32.9879,33.0144,10500.0
2008-06-05 13:00:00,49.87,49.95,49.87,49.94,19700.0,33.021,33.074,33.021,33.0674,19700.0
2008-06-05 13:05:00,49.94,50.01,49.92,49.99,18600.0,33.0674,33.1137,33.0541,33.1005,18600.0
2008-06-05 13:10:00,49.98,50.02,49.94,49.96,18400.0,33.0939,33.1203,33.0674,33.0806,18400.0
2008-06-05 13:15:00,49.94,50.06,49.94,50.06,13300.0,33.0674,33.1468,33.0674,33.1468,13300.0
2008-06-05 13:20:00,50.05,50.05,49.94,49.94,17600.0,33.1402,33.1402,33.0674,33.0674,17600.0
2008-06-05 13:25:00,49.93,50.02,49.93,49.98,10100.0,33.0608,33.1203,33.0608,33.0939,10100.0
2008-06-05 13:30:00,49.99,49.99,49.89,49.89,22600.0,33.1005,33.1005,33.0343,33.0343,22600.0
2008-06-05 13:35:00,49.89,49.9,49.85,49.88,23700.0,33.0343,33.0409,33.0078,33.0276,23700.0
2008-06-05 13:40:00,49.87,49.96,49.85,49.94,20200.0,33.021,33.0806,33.0078,33.0674,20200.0
2008-06-05 13:45:00,49.93,49.95,49.84,49.85,21400.0,33.0608,33.074,33.0012,33.0078,21400.0
2008-06-05 13:50:00,49.87,49.88,49.79,49.8,15800.0,33.021,33.0276,32.9681,32.9747,15800.0
2008-06-05 13:55:00,49.81,49.82,49.78,49.79,10300.0,32.9813,32.9879,32.9614,32.9681,10300.0
2008-06-05 14:00:00,49.78,49.82,49.75,49.75,20700.0,32.9614,32.9879,32.9416,32.9416,20700.0
2008-06-05 14:05:00,49.74,49.77,49.7,49.75,29600.0,32.9349,32.9548,32.9085,32.9416,29600.0
2008-06-05 14:10:00,49.75,49.79,49.75,49.76,25000.0,32.9416,32.9681,32.9416,32.9482,25000.0
2008-06-05 14:15:00,49.76,49.81,49.75,49.78,16200.0,32.9482,32.9813,32.9416,32.9614,16200.0
2008-06-05 14:20:00,49.78,49.78,49.5,49.58,62000.0,32.9614,32.9614,32.776,32.829,62000.0
2008-06-05 14:25:00,49.58,49.61,49.51,49.54,32500.0,32.829,32.8489,32.7827,32.8025,32500.0
2008-06-05 14:30:00,49.56,49.62,49.54,49.62,21900.0,32.8158,32.8555,32.8025,32.8555,21900.0
2008-06-05 14:35:00,49.64,49.74,49.64,49.73,22900.0,32.8687,32.9349,32.8687,32.9283,22900.0
2008-06-05 14:40:00,49.72,49.73,49.65,49.72,13400.0,32.9217,32.9283,32.8754,32.9217,13400.0
2008-06-05 14:45:00,49.72,49.77,49.71,49.74,11200.0,32.9217,32.9548,32.9151,32.9349,11200.0
2008-06-05 14:50:00,49.73,49.79,49.68,49.78,15200.0,32.9283,32.9681,32.8952,32.9614,15200.0
2008-06-05 14:55:00,49.78,49.85,49.78,49.84,12700.0,32.9614,33.0078,32.9614,33.0012,12700.0
2008-06-05 15:00:00,49.85,49.88,49.81,49.83,20800.0,33.0078,33.0276,32.9813,32.9945,20800.0
2008-06-05 15:05:00,49.82,50.06,49.81,50.04,20900.0,32.9879,33.1468,32.9813,33.1336,20900.0
2008-06-05 15:10:00,50.06,50.06,49.98,49.99,23300.0,33.1468,33.1468,33.0939,33.1005,23300.0
2008-06-05 15:15:00,50.0,50.01,49.94,49.95,21500.0,33.1071,33.1137,33.0674,33.074,21500.0
2008-06-05 15:20:00,49.95,49.99,49.9,49.98,16300.0,33.074,33.1005,33.0409,33.0939,16300.0
2008-06-05 15:25:00,49.98,50.01,49.96,49.98,23500.0,33.0939,33.1137,33.0806,33.0939,23500.0
2008-06-05 15:30:00,49.99,50.1,49.98,50.06,34400.0,33.1005,33.1733,33.0939,33.1468,34400.0
2008-06-05 15:35:00,50.06,50.16,50.06,50.13,40000.0,33.1468,33.213,33.1468,33.1932,40000.0
2008-06-05 15:40:00,50.13,50.19,50.13,50.19,81100.0,33.1932,33.2329,33.1932,33.2329,81100.0
2008-06-05 15:45:00,50.18,50.24,50.16,50.24,51400.0,33.2263,33.266,33.213,33.266,51400.0
2008-06-05 15:50:00,50.24,50.29,50.2,50.22,33900.0,33.266,33.2991,33.2395,33.2528,33900.0
2008-06-05 15:55:00,50.22,50.34,50.2,50.25,95900.0,33.2528,33.3322,33.2395,33.2726,95900.0
2008-06-06 09:30:00,49.71,49.71,48.7,48.7,112400.0,33.1241,33.1241,32.4511,32.4511,112400.0
2008-06-06 09:35:00,48.74,48.94,48.72,48.91,30200.0,32.4777,32.611,32.4644,32.591,30200.0
2008-06-06 09:40:00,48.92,49.05,48.89,48.99,24100.0,32.5977,32.6843,32.5777,32.6443,24100.0
2008-06-06 09:45:00,48.97,49.13,48.88,48.91,39200.0,32.631,32.7376,32.571,32.591,39200.0
2008-06-06 09:50:00,48.88,49.09,48.81,49.02,74400.0,32.571,32.7109,32.5244,32.6643,74400.0
2008-06-06 09:55:00,49.01,49.01,48.81,48.92,48200.0,32.6576,32.6576,32.5244,32.5977,48200.0
2008-06-06 10:00:00,48.91,48.94,48.64,48.67,67200.0,32.591,32.611,32.4111,32.4311,67200.0
2008-06-06 10:05:00,48.66,48.75,48.63,48.72,31600.0,32.4244,32.4844,32.4044,32.4644,31600.0
2008-06-06 10:10:00,48.72,48.92,48.71,48.88,31500.0,32.4644,32.5977,32.4577,32.571,31500.0
2008-06-06 10:15:00,48.88,48.91,48.78,48.85,34800.0,32.571,32.591,32.5044,32.551,34800.0
2008-06-06 10:20:00,48.87,48.93,48.84,48.92,33800.0,32.5643,32.6043,32.5443,32.5977,33800.0
2008-06-06 10:25:00,48.93,48.94,48.71,48.79,22700.0,32.6043,32.611,32.4577,32.511,22700.0
2008-06-06 10:30:00,48.78,48.93,48.7,48.92,30900.0,32.5044,32.6043,32.4511,32.5977,30900.0
2008-06-06 10:35:00,48.91,48.96,48.78,48.78,31300.0,32.591,32.6243,32.5044,32.5044,31300.0
2008-06-06 10:40:00,48.76,48.76,48.59,48.62,30400.0,32.491,32.491,32.3778,32.3978,30400.0
2008-06-06 10:45:00,48.64,48.77,48.62,48.77,15500.0,32.4111,32.4977,32.3978,32.4977,15500.0
2008-06-06 10:50:00,48.78,48.84,48.74,48.81,24600.0,32.5044,32.5443,32.4777,32.5244,24600.0
2008-06-06 10:55:00,48.78,48.78,48.62,48.62,18400.0,32.5044,32.5044,32.3978,32.3978,18400.0
2008-06-06 11:00:00,48.62,48.64,48.57,48.62,24800.0,32.3978,32.4111,32.3644,32.3978,24800.0
2008-06-06 11:05:00,48.6,48.6,48.43,48.45,50900.0,32.3844,32.3844,32.2711,32.2845,50900.0
2008-06-06 11:10:00,48.46,48.5,48.41,48.41,20000.0,32.2911,32.3178,32.2578,32.2578,20000.0
2008-06-06 11:15:00,48.43,48.49,48.4,48.45,26800.0,32.2711,32.3111,32.2512,32.2845,26800.0
2008-06-06 11:20:00,48.45,48.5,48.42,48.45,19800.0,32.2845,32.3178,32.2645,32.2845,19800.0
2008-06-06 11:25:00,48.43,48.43,48.31,48.32,27500.0,32.2711,32.2711,32.1912,32.1978,27500.0
2008-06-06 11:30:00,48.33,48.39,48.32,48.37,27200.0,32.2045,32.2445,32.1978,32.2312,27200.0
2008-06-06 11:35:00,48.35,48.47,48.35,48.4,24200.0,32.2178,32.2978,32.2178,32.2512,24200.0
2008-06-06 11:40:00,48.42,48.42,48.34,48.4,34100.0,32.2645,32.2645,32.2112,32.2512,34100.0
2008-06-06 11:45:00,48.4,48.51,48.39,48.5,29800.0,32.2512,32.3245,32.2445,32.3178,29800.0
2008-06-06 11:50:00,48.49,48.56,48.46,48.51,13900.0,32.3111,32.3578,32.2911,32.3245,13900.0
2008-06-06 11:55:00,48.52,48.53,48.46,48.49,27200.0,32.3311,32.3378,32.2911,32.3111,27200.0
2008-06-06 12:00:00,48.48,48.49,48.39,48.42,25600.0,32.3045,32.3111,32.2445,32.2645,25600.0
2008-06-06 12:05:00,48.38,48.42,48.31,48.33,41700.0,32.2378,32.2645,32.1912,32.2045,41700.0
2008-06-06 12:10:00,48.34,48.43,48.34,48.36,13600.0,32.2112,32.2711,32.2112,32.2245,13600.0
2008-06-06 12:15:00,48.36,48.42,48.31,48.39,24300.0,32.2245,32.2645,32.1912,32.2445,24300.0
2008-06-06 12:20:00,48.39,48.39,48.28,48.29,20400.0,32.2445,32.2445,32.1712,32.1779,20400.0
2008-06-06 12:25:00,48.28,48.28,48.21,48.23,22400.0,32.1712,32.1712,32.1245,32.1379,22400.0
2008-06-06 12:30:00,48.24,48.25,48.22,48.23,15300.0,32.1445,32.1512,32.1312,32.1379,15300.0
2008-06-06 12:35:00,48.23,48.36,48.2,48.33,31300.0,32.1379,32.2245,32.1179,32.2045,31300.0
2008-06-06 12:40:00,48.33,48.35,48.25,48.25,14700.0,32.2045,32.2178,32.1512,32.1512,14700.0
2008-06-06 12:45:00,48.25,48.29,48.24,48.29,19400.0,32.1512,32.1779,32.1445,32.1779,19400.0
2008-06-06 12:50:00,48.29,48.31,48.17,48.17,21600.0,32.1779,32.1912,32.0979,32.0979,21600.0
2008-06-06 12:55:00,48.18,48.2,48.12,48.2,17500.0,32.1046,32.1179,32.0646,32.1179,17500.0
2008-06-06 13:00:00,48.2,48.22,48.0,48.04,43600.0,32.1179,32.1312,31.9846,32.0113,43600.0
2008-06-06 13:05:00,48.04,48.09,47.99,48.0,24300.0,32.0113,32.0446,31.978,31.9846,24300.0
2008-06-06 13:10:00,48.0,48.14,47.98,48.13,24200.0,31.9846,32.0779,31.9713,32.0712,24200.0
2008-06-06 13:15:00,48.14,48.14,47.93,47.96,16000.0,32.0779,32.0779,31.938,31.958,16000.0
2008-06-06 13:20:00,47.96,48.17,47.96,48.14,25600.0,31.958,32.0979,31.958,32.0779,25600.0
2008-06-06 13:25:00,48.12,48.15,48.08,48.11,9300.0,32.0646,32.0846,32.0379,32.0579,9300.0
2008-06-06 13:30:00,48.1,48.13,48.01,48.13,22400.0,32.0513,32.0712,31.9913,32.0712,22400.0
2008-06-06 13:35:00,48.13,48.23,48.06,48.06,21000.0,32.0712,32.1379,32.0246,32.0246,21000.0
2008-06-06 13:40:00,48.09,48.15,48.07,48.13,36600.0,32.0446,32.0846,32.0313,32.0712,36600.0
2008-06-06 13:45:00,48.12,48.13,48.05,48.07,15600.0,32.0646,32.0712,32.0179,32.0313,15600.0
2008-06-06 13:50:00,48.07,48.09,47.86,47.95,30300.0,32.0313,32.0446,31.8913,31.9513,30300.0
2008-06-06 13:55:00,47.95,48.04,47.9,48.0,21200.0,31.9513,32.0113,31.918,31.9846,21200.0
2008-06-06 14:00:00,48.0,48.0,47.91,47.92,21100.0,31.9846,31.9846,31.9246,31.9313,21100.0
2008-06-06 14:05:00,47.93,47.96,47.8,47.86,37500.0,31.938,31.958,31.8513,31.8913,37500.0
2008-06-06 14:10:00,47.87,47.96,47.79,47.82,56800.0,31.898,31.958,31.8447,31.8647,56800.0
2008-06-06 14:15:00,47.83,47.89,47.74,47.82,37000.0,31.8713,31.9113,31.8114,31.8647,37000.0
2008-06-06 14:20:00,47.83,47.9,47.78,47.84,18800.0,31.8713,31.918,31.838,31.878,18800.0
2008-06-06 14:25:00,47.85,47.89,47.75,47.89,29000.0,31.8847,31.9113,31.818,31.9113,29000.0
2008-06-06 14:30:00,47.89,47.97,47.86,47.96,44600.0,31.9113,31.9646,31.8913,31.958,44600.0
2008-06-06 14:35:00,47.94,48.01,47.92,47.94,47200.0,31.9446,31.9913,31.9313,31.9446,47200.0
2008-06-06 14:40:00,47.97,48.04,47.95,48.02,19500.0,31.9646,32.0113,31.9513,31.9979,19500.0
2008-06-06 14:45:00,48.02,48.05,47.98,48.0,39400.0,31.9979,32.0179,31.9713,31.9846,39400.0
2008-06-06 14:50:00,48.0,48.03,47.88,47.89,20700.0,31.9846,32.0046,31.9047,31.9113,20700.0
2008-06-06 14:55:00,47.88,47.95,47.83,47.84,21400.0,31.9047,31.9513,31.8713,31.878,21400.0
2008-06-06 15:00:00,47.84,47.99,47.84,47.91,22900.0,31.878,31.978,31.878,31.9246,22900.0
2008-06-06 15:05:00,47.93,48.08,47.87,48.06,21800.0,31.938,32.0379,31.898,32.0246,21800.0
2008-06-06 15:10:00,48.06,48.15,48.03,48.09,36900.0,32.0246,32.0846,32.0046,32.0446,36900.0
2008-06-06 15:15:00,48.07,48.09,47.86,47.91,49100.0,32.0313,32.0446,31.8913,31.9246,49100.0
2008-06-06 15:20:00,47.93,47.93,47.77,47.8,39900.0,31.938,31.938,31.8314,31.8513,39900.0
2008-06-06 15:25:00,47.78,47.81,47.63,47.74,65500.0,31.838,31.858,31.7381,31.8114,65500.0
2008-06-06 15:30:00,47.74,47.76,47.57,47.64,50900.0,31.8114,31.8247,31.6981,31.7447,50900.0
2008-06-06 15:35:00,47.62,47.72,47.55,47.56,76800.0,31.7314,31.798,31.6848,31.6914,76800.0
2008-06-06 15:40:00,47.56,47.56,47.4,47.46,131300.0,31.6914,31.6914,31.5848,31.6248,131300.0
2008-06-06 15:45:00,47.46,47.5,47.3,47.32,107900.0,31.6248,31.6514,31.5182,31.5315,107900.0
2008-06-06 15:50:00,47.31,47.32,47.16,47.25,183400.0,31.5248,31.5315,31.4249,31.4849,183400.0
2008-06-06 15:55:00,47.25,47.32,47.15,47.18,293500.0,31.4849,31.5315,31.4182,31.4382,293500.0
2008-06-09 09:30:00,47.83,47.83,47.46,47.62,37500.0,31.8713,31.8713,31.6248,31.7314,37500.0
2008-06-09 09:35:00,47.6,47.77,47.56,47.74,17300.0,31.7181,31.8314,31.6914,31.8114,17300.0
2008-06-09 09:40:00,47.75,47.78,47.57,47.63,142500.0,31.818,31.838,31.6981,31.7381,142500.0
2008-06-09 09:45:00,47.63,47.67,47.5,47.65,39800.0,31.7381,31.7647,31.6514,31.7514,39800.0
2008-06-09 09:50:00,47.65,48.18,47.65,48.12,78100.0,31.7514,32.1046,31.7514,32.0646,78100.0
2008-06-09 09:55:00,48.15,48.2,48.01,48.01,34400.0,32.0846,32.1179,31.9913,31.9913,34400.0
2008-06-09 10:00:00,48.04,48.31,48.0,48.03,59200.0,32.0113,32.1912,31.9846,32.0046,59200.0
2008-06-09 10:05:00,48.04,48.16,47.97,48.0,29800.0,32.0113,32.0912,31.9646,31.9846,29800.0
2008-06-09 10:10:00,48.01,48.22,47.95,48.21,40100.0,31.9913,32.1312,31.9513,32.1245,40100.0
2008-06-09 10:15:00,48.22,48.38,48.03,48.07,47700.0,32.1312,32.2378,32.0046,32.0313,47700.0
2008-06-09 10:20:00,48.07,48.19,48.04,48.09,32500.0,32.0313,32.1112,32.0113,32.0446,32500.0
2008-06-09 10:25:00,48.11,48.12,48.03,48.05,15700.0,32.0579,32.0646,32.0046,32.0179,15700.0
2008-06-09 10:30:00,48.04,48.08,48.01,48.05,28900.0,32.0113,32.0379,31.9913,32.0179,28900.0
2008-06-09 10:35:00,48.06,48.06,47.93,47.94,20600.0,32.0246,32.0246,31.938,31.9446,20600.0
2008-06-09 10:40:00,47.95,47.98,47.86,47.96,25500.0,31.9513,31.9713,31.8913,31.958,25500.0
2008-06-09 10:45:00,47.96,47.98,47.9,47.97,17700.0,31.958,31.9713,31.918,31.9646,17700.0
2008-06-09 10:50:00,47.98,48.01,47.86,47.9,43600.0,31.9713,31.9913,31.8913,31.918,43600.0
2008-06-09 10:55:00,47.91,47.94,47.85,47.88,21000.0,31.9246,31.9446,31.8847,31.9047,21000.0
2008-06-09 11:00:00,47.87,47.97,47.79,47.9,29000.0,31.898,31.9646,31.8447,31.918,29000.0
2008-06-09 11:05:00,47.89,47.91,47.84,47.84,11400.0,31.9113,31.9246,31.878,31.878,11400.0
2008-06-09 11:10:00,47.85,47.93,47.84,47.93,12000.0,31.8847,31.938,31.878,31.938,12000.0
2008-06-09 11:15:00,47.91,48.01,47.9,47.98,14300.0,31.9246,31.9913,31.918,31.9713,14300.0
2008-06-09 11:20:00,47.98,48.09,47.97,48.06,11400.0,31.9713,32.0446,31.9646,32.0246,11400.0
2008-06-09 11:25:00,48.09,48.18,48.07,48.16,22000.0,32.0446,32.1046,32.0313,32.0912,22000.0
2008-06-09 11:30:00,48.13,48.22,48.11,48.22,22000.0,32.0712,32.1312,32.0579,32.1312,22000.0
2008-06-09 11:35:00,48.22,48.22,48.11,48.11,14000.0,32.1312,32.1312,32.0579,32.0579,14000.0
2008-06-09 11:40:00,48.11,48.12,47.98,48.01,10600.0,32.0579,32.0646,31.9713,31.9913,10600.0
2008-06-09 11:45:00,47.98,48.03,47.97,47.98,8000.0,31.9713,32.0046,31.9646,31.9713,8000.0
2008-06-09 11:50:00,48.01,48.03,47.95,47.95,11200.0,31.9913,32.0046,31.9513,31.9513,11200.0
2008-06-09 11:55:00,47.95,48.01,47.92,48.0,12800.0,31.9513,31.9913,31.9313,31.9846,12800.0
2008-06-09 12:00:00,47.99,47.99,47.92,47.92,8100.0,31.978,31.978,31.9313,31.9313,8100.0
2008-06-09 12:05:00,47.92,47.98,47.91,47.93,10600.0,31.9313,31.9713,31.9246,31.938,10600.0
2008-06-09 12:10:00,47.96,47.97,47.93,47.96,5700.0,31.958,31.9646,31.938,31.958,5700.0
2008-06-09 12:15:00,47.95,48.02,47.95,47.97,15300.0,31.9513,31.9979,31.9513,31.9646,15300.0
2008-06-09 12:20:00,47.98,48.05,47.97,48.05,8000.0,31.9713,32.0179,31.9646,32.0179,8000.0
2008-06-09 12:25:00,48.05,48.07,48.03,48.03,8600.0,32.0179,32.0313,32.0046,32.0046,8600.0
2008-06-09 12:30:00,48.03,48.03,48.0,48.01,5400.0,32.0046,32.0046,31.9846,31.9913,5400.0
2008-06-09 12:35:00,48.01,48.01,47.99,47.99,11800.0,31.9913,31.9913,31.978,31.978,11800.0
2008-06-09 12:40:00,48.0,48.11,47.98,48.07,22600.0,31.9846,32.0579,31.9713,32.0313,22600.0
2008-06-09 12:45:00,48.08,48.08,48.0,48.07,9600.0,32.0379,32.0379,31.9846,32.0313,9600.0
2008-06-09 12:50:00,48.04,48.14,48.0,48.08,25300.0,32.0113,32.0779,31.9846,32.0379,25300.0
2008-06-09 12:55:00,48.08,48.12,48.04,48.1,23500.0,32.0379,32.0646,32.0113,32.0513,23500.0
2008-06-09 13:00:00,48.12,48.19,48.05,48.06,25400.0,32.0646,32.1112,32.0179,32.0246,25400.0
2008-06-09 13:05:00,48.04,48.07,47.94,47.98,20200.0,32.0113,32.0313,31.9446,31.9713,20200.0
2008-06-09 13:10:00,47.98,48.01,47.95,47.97,31600.0,31.9713,31.9913,31.9513,31.9646,31600.0
2008-06-09 13:15:00,48.0,48.0,47.84,47.86,27000.0,31.9846,31.9846,31.878,31.8913,27000.0
2008-06-09 13:20:00,47.86,47.87,47.7,47.75,29000.0,31.8913,31.898,31.7847,31.818,29000.0
2008-06-09 13:25:00,47.79,47.92,47.77,47.9,22900.0,31.8447,31.9313,31.8314,31.918,22900.0
2008-06-09 13:30:00,47.89,47.91,47.83,47.86,10600.0,31.9113,31.9246,31.8713,31.8913,10600.0
2008-06-09 13:35:00,47.85,47.87,47.8,47.84,11800.0,31.8847,31.898,31.8513,31.878,11800.0
2008-06-09 13:40:00,47.85,47.86,47.72,47.8,17500.0,31.8847,31.8913,31.798,31.8513,17500.0
2008-06-09 13:45:00,47.81,47.86,47.77,47.78,13200.0,31.858,31.8913,31.8314,31.838,13200.0
2008-06-09 13:50:00,47.78,47.78,47.65,47.71,17300.0,31.838,31.838,31.7514,31.7914,17300.0
2008-06-09 13:55:00,47.73,47.76,47.66,47.75,8600.0,31.8047,31.8247,31.7581,31.818,8600.0
2008-06-09 14:00:00,47.75,47.75,47.62,47.67,23200.0,31.818,31.818,31.7314,31.7647,23200.0
2008-06-09 14:05:00,47.71,47.72,47.59,47.64,27300.0,31.7914,31.798,31.7114,31.7447,27300.0
2008-06-09 14:10:00,47.63,47.68,47.56,47.68,15500.0,31.7381,31.7714,31.6914,31.7714,15500.0
2008-06-09 14:15:00,47.68,47.7,47.6,47.68,23800.0,31.7714,31.7847,31.7181,31.7714,23800.0
2008-06-09 14:20:00,47.69,47.74,47.62,47.69,39500.0,31.778,31.8114,31.7314,31.778,39500.0
2008-06-09 14:25:00,47.68,47.82,47.67,47.78,24000.0,31.7714,31.8647,31.7647,31.838,24000.0
2008-06-09 14:30:00,47.78,47.83,47.72,47.74,20700.0,31.838,31.8713,31.798,31.8114,20700.0
2008-06-09 14:35:00,47.71,47.88,47.68,47.85,66000.0,31.7914,31.9047,31.7714,31.8847,66000.0
2008-06-09 14:40:00,47.83,47.83,47.69,47.71,18100.0,31.8713,31.8713,31.778,31.7914,18100.0
2008-06-09 14:45:00,47.71,47.77,47.67,47.74,21300.0,31.7914,31.8314,31.7647,31.8114,21300.0
2008-06-09 14:50:00,47.74,47.76,47.62,47.62,32700.0,31.8114,31.8247,31.7314,31.7314,32700.0
2008-06-09 14:55:00,47.62,47.67,47.59,47.61,30900.0,31.7314,31.7647,31.7114,31.7247,30900.0
2008-06-09 15:00:00,47.61,47.64,47.54,47.54,45100.0,31.7247,31.7447,31.6781,31.6781,45100.0
2008-06-09 15:05:00,47.54,47.57,47.5,47.53,36500.0,31.6781,31.6981,31.6514,31.6714,36500.0
2008-06-09 15:10:00,47.52,47.59,47.5,47.55,25300.0,31.6648,31.7114,31.6514,31.6848,25300.0
2008-06-09 15:15:00,47.55,47.62,47.53,47.62,26400.0,31.6848,31.7314,31.6714,31.7314,26400.0
2008-06-09 15:20:00,47.63,47.67,47.52,47.54,38100.0,31.7381,31.7647,31.6648,31.6781,38100.0
2008-06-09 15:25:00,47.55,47.6,47.5,47.54,33900.0,31.6848,31.7181,31.6514,31.6781,33900.0
2008-06-09 15:30:00,47.55,47.67,47.54,47.66,42500.0,31.6848,31.7647,31.6781,31.7581,42500.0
2008-06-09 15:35:00,47.67,47.76,47.66,47.71,67100.0,31.7647,31.8247,31.7581,31.7914,67100.0
2008-06-09 15:40:00,47.71,47.78,47.64,47.77,150500.0,31.7914,31.838,31.7447,31.8314,150500.0
2008-06-09 15:45:00,47.77,47.8,47.72,47.73,103700.0,31.8314,31.8513,31.798,31.8047,103700.0
2008-06-09 15:50:00,47.73,47.9,47.73,47.79,107600.0,31.8047,31.918,31.8047,31.8447,107600.0
2008-06-09 15:55:00,47.79,47.87,47.74,47.85,113900.0,31.8447,31.898,31.8114,31.8847,113900.0
2008-06-10 09:30:00,47.5,47.94,47.5,47.57,40800.0,31.6514,31.9446,31.6514,31.6981,40800.0
2008-06-10 09:35:00,47.59,48.27,47.4,48.06,52700.0,31.7114,32.1645,31.5848,32.0246,52700.0
2008-06-10 09:40:00,48.06,48.11,47.87,47.96,34000.0,32.0246,32.0579,31.898,31.958,34000.0
2008-06-10 09:45:00,47.95,48.56,47.89,48.48,59100.0,31.9513,32.3578,31.9113,32.3045,59100.0
2008-06-10 09:50:00,48.47,48.5,48.12,48.13,48700.0,32.2978,32.3178,32.0646,32.0712,48700.0
2008-06-10 09:55:00,48.12,48.14,47.82,48.0,40700.0,32.0646,32.0779,31.8647,31.9846,40700.0
2008-06-10 10:00:00,48.0,48.02,47.8,47.81,42700.0,31.9846,31.9979,31.8513,31.858,42700.0
2008-06-10 10:05:00,47.81,47.86,47.78,47.86,34900.0,31.858,31.8913,31.838,31.8913,34900.0
2008-06-10 10:10:00,47.86,48.04,47.86,48.0,62000.0,31.8913,32.0113,31.8913,31.9846,62000.0
2008-06-10 10:15:00,48.0,48.29,47.97,48.25,69100.0,31.9846,32.1779,31.9646,32.1512,69100.0
2008-06-10 10:20:00,48.24,48.25,48.16,48.17,35200.0,32.1445,32.1512,32.0912,32.0979,35200.0
2008-06-10 10:25:00,48.14,48.25,48.14,48.23,33800.0,32.0779,32.1512,32.0779,32.1379,33800.0
2008-06-10 10:30:00,48.22,48.25,48.13,48.18,26700.0,32.1312,32.1512,32.0712,32.1046,26700.0
2008-06-10 10:35:00,48.15,48.22,48.05,48.2,22500.0,32.0846,32.1312,32.0179,32.1179,22500.0
2008-06-10 10:40:00,48.21,48.25,48.11,48.23,33000.0,32.1245,32.1512,32.0579,32.1379,33000.0
2008-06-10 10:45:00,48.22,48.27,48.21,48.25,33700.0,32.1312,32.1645,32.1245,32.1512,33700.0
2008-06-10 10:50:00,48.25,48.25,48.1,48.1,28700.0,32.1512,32.1512,32.0513,32.0513,28700.0
2008-06-10 10:55:00,48.1,48.2,48.01,48.1,37900.0,32.0513,32.1179,31.9913,32.0513,37900.0
2008-06-10 11:00:00,48.1,48.22,47.98,48.0,46000.0,32.0513,32.1312,31.9713,31.9846,46000.0
2008-06-10 11:05:00,48.0,48.04,47.92,48.03,39400.0,31.9846,32.0113,31.9313,32.0046,39400.0
2008-06-10 11:10:00,48.04,48.15,48.04,48.11,19300.0,32.0113,32.0846,32.0113,32.0579,19300.0
2008-06-10 11:15:00,48.11,48.24,48.1,48.22,30000.0,32.0579,32.1445,32.0513,32.1312,30000.0
2008-06-10 11:20:00,48.22,48.29,48.21,48.25,53600.0,32.1312,32.1779,32.1245,32.1512,53600.0
2008-06-10 11:25:00,48.25,48.26,48.15,48.19,30900.0,32.1512,32.1579,32.0846,32.1112,30900.0
2008-06-10 11:30:00,48.19,48.25,48.14,48.2,40700.0,32.1112,32.1512,32.0779,32.1179,40700.0
2008-06-10 11:35:00,48.2,48.3,48.15,48.27,35600.0,32.1179,32.1845,32.0846,32.1645,35600.0
2008-06-10 11:40:00,48.26,48.67,48.24,48.6,87000.0,32.1579,32.4311,32.1445,32.3844,87000.0
2008-06-10 11:45:00,48.6,48.63,48.45,48.51,129000.0,32.3844,32.4044,32.2845,32.3245,129000.0
2008-06-10 11:50:00,48.51,48.55,48.38,48.45,26500.0,32.3245,32.3511,32.2378,32.2845,26500.0
2008-06-10 11:55:00,48.45,48.5,48.4,48.42,38900.0,32.2845,32.3178,32.2512,32.2645,38900.0
2008-06-10 12:00:00,48.44,48.44,48.35,48.42,26200.0,32.2778,32.2778,32.2178,32.2645,26200.0
2008-06-10 12:05:00,48.43,48.5,48.41,48.43,29600.0,32.2711,32.3178,32.2578,32.2711,29600.0
2008-06-10 12:10:00,48.43,48.61,48.43,48.5,41800.0,32.2711,32.3911,32.2711,32.3178,41800.0
2008-06-10 12:15:00,48.49,48.6,48.47,48.58,36800.0,32.3111,32.3844,32.2978,32.3711,36800.0
2008-06-10 12:20:00,48.61,48.73,48.56,48.69,30400.0,32.3911,32.471,32.3578,32.4444,30400.0
2008-06-10 12:25:00,48.67,48.71,48.51,48.65,83100.0,32.4311,32.4577,32.3245,32.4177,83100.0
2008-06-10 12:30:00,48.63,48.67,48.59,48.6,24700.0,32.4044,32.4311,32.3778,32.3844,24700.0
2008-06-10 12:35:00,48.6,48.64,48.55,48.58,31600.0,32.3844,32.4111,32.3511,32.3711,31600.0
2008-06-10 12:40:00,48.57,48.6,48.48,48.5,33800.0,32.3644,32.3844,32.3045,32.3178,33800.0
2008-06-10 12:45:00,48.5,48.55,48.47,48.53,17200.0,32.3178,32.3511,32.2978,32.3378,17200.0
2008-06-10 12:50:00,48.53,48.58,48.49,48.55,32100.0,32.3378,32.3711,32.3111,32.3511,32100.0
2008-06-10 12:55:00,48.54,48.6,48.52,48.52,12600.0,32.3444,32.3844,32.3311,32.3311,12600.0
2008-06-10 13:00:00,48.52,48.54,48.47,48.53,21700.0,32.3311,32.3444,32.2978,32.3378,21700.0
2008-06-10 13:05:00,48.53,48.55,48.5,48.53,14900.0,32.3378,32.3511,32.3178,32.3378,14900.0
2008-06-10 13:10:00,48.52,48.8,48.52,48.76,39500.0,32.3311,32.5177,32.3311,32.491,39500.0
2008-06-10 13:15:00,48.76,48.79,48.69,48.74,21500.0,32.491,32.511,32.4444,32.4777,21500.0
2008-06-10 13:20:00,48.75,48.79,48.7,48.71,20600.0,32.4844,32.511,32.4511,32.4577,20600.0
2008-06-10 13:25:00,48.71,48.76,48.7,48.76,47100.0,32.4577,32.491,32.4511,32.491,47100.0
2008-06-10 13:30:00,48.77,48.77,48.57,48.6,33500.0,32.4977,32.4977,32.3644,32.3844,33500.0
2008-06-10 13:35:00,48.6,48.64,48.58,48.64,23600.0,32.3844,32.4111,32.3711,32.4111,23600.0
2008-06-10 13:40:00,48.63,48.69,48.56,48.65,73600.0,32.4044,32.4444,32.3578,32.4177,73600.0
2008-06-10 13:45:00,48.63,48.65,48.58,48.62,33400.0,32.4044,32.4177,32.3711,32.3978,33400.0
2008-06-10 13:50:00,48.61,48.66,48.59,48.65,23100.0,32.3911,32.4244,32.3778,32.4177,23100.0
2008-06-10 13:55:00,48.65,48.69,48.6,48.66,35900.0,32.4177,32.4444,32.3844,32.4244,35900.0
2008-06-10 14:00:00,48.65,48.68,48.49,48.49,62500.0,32.4177,32.4377,32.3111,32.3111,62500.0
2008-06-10 14:05:00,48.49,48.53,48.47,48.5,36500.0,32.3111,32.3378,32.2978,32.3178,36500.0
2008-06-10 14:10:00,48.52,48.52,48.46,48.51,21400.0,32.3311,32.3311,32.2911,32.3245,21400.0
2008-06-10 14:15:00,48.5,48.51,48.35,48.35,36300.0,32.3178,32.3245,32.2178,32.2178,36300.0
2008-06-10 14:20:00,48.35,48.49,48.33,48.43,39600.0,32.2178,32.3111,32.2045,32.2711,39600.0
2008-06-10 14:25:00,48.41,48.49,48.38,48.42,35600.0,32.2578,32.3111,32.2378,32.2645,35600.0
2008-06-10 14:30:00,48.41,48.47,48.37,48.37,32200.0,32.2578,32.2978,32.2312,32.2312,32200.0
2008-06-10 14:35:00,48.36,48.39,48.31,48.34,27400.0,32.2245,32.2445,32.1912,32.2112,27400.0
2008-06-10 14:40:00,48.34,48.42,48.34,48.35,32300.0,32.2112,32.2645,32.2112,32.2178,32300.0
2008-06-10 14:45:00,48.36,48.42,48.35,48.4,39700.0,32.2245,32.2645,32.2178,32.2512,39700.0
2008-06-10 14:50:00,48.36,48.39,48.32,48.39,32300.0,32.2245,32.2445,32.1978,32.2445,32300.0
2008-06-10 14:55:00,48.4,48.47,48.35,48.45,33100.0,32.2512,32.2978,32.2178,32.2845,33100.0
2008-06-10 15:00:00,48.44,48.52,48.44,48.48,37000.0,32.2778,32.3311,32.2778,32.3045,37000.0
2008-06-10 15:05:00,48.49,48.53,48.47,48.5,25100.0,32.3111,32.3378,32.2978,32.3178,25100.0
2008-06-10 15:10:00,48.51,48.55,48.5,48.54,89600.0,32.3245,32.3511,32.3178,32.3444,89600.0
2008-06-10 15:15:00,48.53,48.53,48.4,48.45,55300.0,32.3378,32.3378,32.2512,32.2845,55300.0
2008-06-10 15:20:00,48.45,48.5,48.4,48.42,62100.0,32.2845,32.3178,32.2512,32.2645,62100.0
2008-06-10 15:25:00,48.43,48.45,48.41,48.45,27600.0,32.2711,32.2845,32.2578,32.2845,27600.0
2008-06-10 15:30:00,48.45,48.5,48.4,48.4,42700.0,32.2845,32.3178,32.2512,32.2512,42700.0
2008-06-10 15:35:00,48.4,48.45,48.39,48.45,30300.0,32.2512,32.2845,32.2445,32.2845,30300.0
2008-06-10 15:40:00,48.45,48.48,48.33,48.44,81000.0,32.2845,32.3045,32.2045,32.2778,81000.0
2008-06-10 15:45:00,48.44,48.47,48.42,48.45,62400.0,32.2778,32.2978,32.2645,32.2845,62400.0
2008-06-10 15:50:00,48.45,48.47,48.42,48.44,56600.0,32.2845,32.2978,32.2645,32.2778,56600.0
2008-06-10 15:55:00,48.43,48.43,48.3,48.34,82500.0,32.2711,32.2711,32.1845,32.2112,82500.0
2008-06-11 09:30:00,48.43,48.43,46.71,48.02,62600.0,32.2711,32.2711,31.125,31.9979,62600.0
2008-06-11 09:35:00,47.89,48.13,47.87,47.92,41300.0,31.9113,32.0712,31.898,31.9313,41300.0
2008-06-11 09:40:00,47.92,47.95,47.79,47.81,44500.0,31.9313,31.9513,31.8447,31.858,44500.0
2008-06-11 09:45:00,47.81,47.83,47.64,47.67,55100.0,31.858,31.8713,31.7447,31.7647,55100.0
2008-06-11 09:50:00,47.67,47.75,47.55,47.55,40600.0,31.7647,31.818,31.6848,31.6848,40600.0
2008-06-11 09:55:00,47.55,47.72,47.55,47.6,37700.0,31.6848,31.798,31.6848,31.7181,37700.0
2008-06-11 10:00:00,47.61,47.7,47.49,47.7,37100.0,31.7247,31.7847,31.6448,31.7847,37100.0
2008-06-11 10:05:00,47.7,47.77,47.52,47.54,50800.0,31.7847,31.8314,31.6648,31.6781,50800.0
2008-06-11 10:10:00,47.53,47.53,47.09,47.33,86300.0,31.6714,31.6714,31.3782,31.5382,86300.0
2008-06-11 10:15:00,47.33,47.56,47.33,47.42,23900.0,31.5382,31.6914,31.5382,31.5981,23900.0
2008-06-11 10:20:00,47.45,47.45,47.26,47.29,37300.0,31.6181,31.6181,31.4915,31.5115,37300.0
2008-06-11 10:25:00,47.3,47.34,47.1,47.16,36700.0,31.5182,31.5448,31.3849,31.4249,36700.0
2008-06-11 10:30:00,47.16,47.54,47.16,47.45,21700.0,31.4249,31.6781,31.4249,31.6181,21700.0
2008-06-11 10:35:00,47.42,47.47,47.21,47.38,52000.0,31.5981,31.6315,31.4582,31.5715,52000.0
2008-06-11 10:40:00,47.4,47.4,47.18,47.21,24800.0,31.5848,31.5848,31.4382,31.4582,24800.0
2008-06-11 10:45:00,47.21,47.66,47.18,47.63,35000.0,31.4582,31.7581,31.4382,31.7381,35000.0
2008-06-11 10:50:00,47.62,47.67,47.52,47.66,33300.0,31.7314,31.7647,31.6648,31.7581,33300.0
2008-06-11 10:55:00,47.69,47.77,47.61,47.75,29000.0,31.778,31.8314,31.7247,31.818,29000.0
2008-06-11 11:00:00,47.76,47.76,47.53,47.55,13500.0,31.8247,31.8247,31.6714,31.6848,13500.0
2008-06-11 11:05:00,47.51,47.57,47.41,47.41,27600.0,31.6581,31.6981,31.5915,31.5915,27600.0
2008-06-11 11:10:00,47.41,47.56,47.41,47.55,15200.0,31.5915,31.6914,31.5915,31.6848,15200.0
2008-06-11 11:15:00,47.58,47.65,47.5,47.54,13400.0,31.7048,31.7514,31.6514,31.6781,13400.0
2008-06-11 11:20:00,47.53,47.53,47.37,47.38,22600.0,31.6714,31.6714,31.5648,31.5715,22600.0
2008-06-11 11:25:00,47.37,47.37,47.17,47.19,34100.0,31.5648,31.5648,31.4315,31.4449,34100.0
2008-06-11 11:30:00,47.21,47.31,47.15,47.24,26700.0,31.4582,31.5248,31.4182,31.4782,26700.0
2008-06-11 11:35:00,47.25,47.36,47.2,47.25,18700.0,31.4849,31.5582,31.4515,31.4849,18700.0
2008-06-11 11:40:00,47.25,47.33,47.24,47.32,16700.0,31.4849,31.5382,31.4782,31.5315,16700.0
2008-06-11 11:45:00,47.33,47.33,47.16,47.22,22100.0,31.5382,31.5382,31.4249,31.4649,22100.0
2008-06-11 11:50:00,47.24,47.36,47.17,47.33,30000.0,31.4782,31.5582,31.4315,31.5382,30000.0
2008-06-11 11:55:00,47.33,47.43,47.33,47.39,21500.0,31.5382,31.6048,31.5382,31.5781,21500.0
2008-06-11 12:00:00,47.39,47.41,47.32,47.34,12600.0,31.5781,31.5915,31.5315,31.5448,12600.0
2008-06-11 12:05:00,47.37,47.49,47.32,47.49,14900.0,31.5648,31.6448,31.5315,31.6448,14900.0
2008-06-11 12:10:00,47.46,47.46,47.37,47.4,8900.0,31.6248,31.6248,31.5648,31.5848,8900.0
2008-06-11 12:15:00,47.39,47.51,47.38,47.42,11100.0,31.5781,31.6581,31.5715,31.5981,11100.0
2008-06-11 12:20:00,47.44,47.49,47.4,47.49,14500.0,31.6115,31.6448,31.5848,31.6448,14500.0
2008-06-11 12:25:00,47.49,47.49,47.26,47.28,21300.0,31.6448,31.6448,31.4915,31.5048,21300.0
2008-06-11 12:30:00,47.27,47.3,47.23,47.24,26600.0,31.4982,31.5182,31.4715,31.4782,26600.0
2008-06-11 12:35:00,47.25,47.28,47.15,47.18,36200.0,31.4849,31.5048,31.4182,31.4382,36200.0
2008-06-11 12:40:00,47.18,47.22,46.99,47.03,81000.0,31.4382,31.4649,31.3116,31.3383,81000.0
2008-06-11 12:45:00,47.04,47.16,47.04,47.16,24100.0,31.3449,31.4249,31.3449,31.4249,24100.0
2008-06-11 12:50:00,47.14,47.14,47.1,47.11,28600.0,31.4116,31.4116,31.3849,31.3916,28600.0
2008-06-11 12:55:00,47.1,47.14,47.03,47.11,23000.0,31.3849,31.4116,31.3383,31.3916,23000.0
2008-06-11 13:00:00,47.09,47.17,47.03,47.17,37900.0,31.3782,31.4315,31.3383,31.4315,37900.0
2008-06-11 13:05:00,47.17,47.23,47.12,47.19,25400.0,31.4315,31.4715,31.3982,31.4449,25400.0
2008-06-11 13:10:00,47.19,47.31,47.13,47.28,23500.0,31.4449,31.5248,31.4049,31.5048,23500.0
2008-06-11 13:15:00,47.29,47.36,47.28,47.3,17700.0,31.5115,31.5582,31.5048,31.5182,17700.0
2008-06-11 13:20:00,47.29,47.35,47.21,47.25,32800.0,31.5115,31.5515,31.4582,31.4849,32800.0
2008-06-11 13:25:00,47.24,47.29,47.24,47.29,19000.0,31.4782,31.5115,31.4782,31.5115,19000.0
2008-06-11 13:30:00,47.29,47.29,47.22,47.23,25600.0,31.5115,31.5115,31.4649,31.4715,25600.0
2008-06-11 13:35:00,47.23,47.28,47.14,47.14,26900.0,31.4715,31.5048,31.4116,31.4116,26900.0
2008-06-11 13:40:00,47.13,47.27,47.13,47.26,22700.0,31.4049,31.4982,31.4049,31.4915,22700.0
2008-06-11 13:45:00,47.27,47.3,47.19,47.21,24400.0,31.4982,31.5182,31.4449,31.4582,24400.0
2008-06-11 13:50:00,47.19,47.19,47.08,47.11,25200.0,31.4449,31.4449,31.3716,31.3916,25200.0
2008-06-11 13:55:00,47.11,47.25,47.05,47.2,43400.0,31.3916,31.4849,31.3516,31.4515,43400.0
2008-06-11 14:00:00,47.2,47.32,47.1,47.22,54200.0,31.4515,31.5315,31.3849,31.4649,54200.0
2008-06-11 14:05:00,47.21,47.26,47.13,47.21,19200.0,31.4582,31.4915,31.4049,31.4582,19200.0
2008-06-11 14:10:00,47.2,47.24,47.14,47.21,27100.0,31.4515,31.4782,31.4116,31.4582,27100.0
2008-06-11 14:15:00,47.21,47.29,47.19,47.22,26700.0,31.4582,31.5115,31.4449,31.4649,26700.0
2008-06-11 14:20:00,47.22,47.41,47.19,47.33,56500.0,31.4649,31.5915,31.4449,31.5382,56500.0
2008-06-11 14:25:00,47.33,47.45,47.31,47.34,26300.0,31.5382,31.6181,31.5248,31.5448,26300.0
2008-06-11 14:30:00,47.34,47.42,47.32,47.38,60400.0,31.5448,31.5981,31.5315,31.5715,60400.0
2008-06-11 14:35:00,47.38,47.43,47.36,47.39,65100.0,31.5715,31.6048,31.5582,31.5781,65100.0
2008-06-11 14:40:00,47.38,47.43,47.3,47.32,46600.0,31.5715,31.6048,31.5182,31.5315,46600.0
2008-06-11 14:45:00,47.31,47.31,47.21,47.21,56100.0,31.5248,31.5248,31.4582,31.4582,56100.0
2008-06-11 14:50:00,47.2,47.22,47.17,47.17,43400.0,31.4515,31.4649,31.4315,31.4315,43400.0
2008-06-11 14:55:00,47.17,47.17,47.06,47.08,37000.0,31.4315,31.4315,31.3583,31.3716,37000.0
2008-06-11 15:00:00,47.1,47.18,47.08,47.13,41700.0,31.3849,31.4382,31.3716,31.4049,41700.0
2008-06-11 15:05:00,47.12,47.15,47.09,47.11,17400.0,31.3982,31.4182,31.3782,31.3916,17400.0
2008-06-11 15:10:00,47.12,47.16,47.07,47.08,51300.0,31.3982,31.4249,31.3649,31.3716,51300.0
2008-06-11 15:15:00,47.09,47.15,47.02,47.03,41000.0,31.3782,31.4182,31.3316,31.3383,41000.0
2008-06-11 15:20:00,47.02,47.09,47.0,47.0,54600.0,31.3316,31.3782,31.3183,31.3183,54600.0
2008-06-11 15:25:00,47.01,47.06,46.97,47.04,58200.0,31.3249,31.3583,31.2983,31.3449,58200.0
2008-06-11 15:30:00,47.04,47.11,46.98,47.03,91700.0,31.3449,31.3916,31.3049,31.3383,91700.0
2008-06-11 15:35:00,47.03,47.05,46.91,46.91,34000.0,31.3383,31.3516,31.2583,31.2583,34000.0
2008-06-11 15:40:00,46.91,46.98,46.87,46.91,78400.0,31.2583,31.3049,31.2316,31.2583,78400.0
2008-06-11 15:45:00,46.9,46.91,46.83,46.85,59300.0,31.2516,31.2583,31.205,31.2183,59300.0
2008-06-11 15:50:00,46.85,46.9,46.77,46.77,103700.0,31.2183,31.2516,31.165,31.165,103700.0
2008-06-11 15:55:00,46.77,46.8,46.55,46.6,172000.0,31.165,31.185,31.0184,31.0517,172000.0
2008-06-12 09:30:00,46.8,47.85,46.8,47.75,57600.0,31.185,31.8847,31.185,31.818,57600.0
2008-06-12 09:35:00,47.84,47.85,47.37,47.7,45800.0,31.878,31.8847,31.5648,31.7847,45800.0
2008-06-12 09:40:00,47.7,47.93,47.62,47.92,53500.0,31.7847,31.938,31.7314,31.9313,53500.0
2008-06-12 09:45:00,47.92,48.26,47.92,48.02,76300.0,31.9313,32.1579,31.9313,31.9979,76300.0
2008-06-12 09:50:00,48.02,48.05,47.79,48.02,47700.0,31.9979,32.0179,31.8447,31.9979,47700.0
2008-06-12 09:55:00,48.05,48.06,47.9,47.9,32300.0,32.0179,32.0246,31.918,31.918,32300.0
2008-06-12 10:00:00,47.89,48.02,47.88,48.02,49700.0,31.9113,31.9979,31.9047,31.9979,49700.0
2008-06-12 10:05:00,48.01,48.13,48.01,48.11,45500.0,31.9913,32.0712,31.9913,32.0579,45500.0
2008-06-12 10:10:00,48.11,48.12,47.97,48.05,30800.0,32.0579,32.0646,31.9646,32.0179,30800.0
2008-06-12 10:15:00,48.06,48.06,47.99,48.04,17200.0,32.0246,32.0246,31.978,32.0113,17200.0
2008-06-12 10:20:00,48.04,48.05,47.95,47.97,26000.0,32.0113,32.0179,31.9513,31.9646,26000.0
2008-06-12 10:25:00,47.96,47.99,47.86,47.94,49600.0,31.958,31.978,31.8913,31.9446,49600.0
2008-06-12 10:30:00,47.95,47.95,47.87,47.9,52600.0,31.9513,31.9513,31.898,31.918,52600.0
2008-06-12 10:35:00,47.89,47.92,47.86,47.87,62600.0,31.9113,31.9313,31.8913,31.898,62600.0
2008-06-12 10:40:00,47.87,47.93,47.79,47.85,36400.0,31.898,31.938,31.8447,31.8847,36400.0
2008-06-12 10:45:00,47.88,47.88,47.8,47.83,17700.0,31.9047,31.9047,31.8513,31.8713,17700.0
2008-06-12 10:50:00,47.83,47.84,47.77,47.78,19800.0,31.8713,31.878,31.8314,31.838,19800.0
2008-06-12 10:55:00,47.77,47.95,47.76,47.84,60600.0,31.8314,31.9513,31.8247,31.878,60600.0
2008-06-12 11:00:00,47.85,47.87,47.79,47.85,58600.0,31.8847,31.898,31.8447,31.8847,58600.0
2008-06-12 11:05:00,47.85,47.94,47.81,47.89,85300.0,31.8847,31.9446,31.858,31.9113,85300.0
2008-06-12 11:10:00,47.9,48.1,47.9,48.1,48000.0,31.918,32.0513,31.918,32.0513,48000.0
2008-06-12 11:15:00,48.08,48.15,47.98,48.11,56900.0,32.0379,32.0846,31.9713,32.0579,56900.0
2008-06-12 11:20:00,48.12,48.28,48.11,48.19,49200.0,32.0646,32.1712,32.0579,32.1112,49200.0
2008-06-12 11:25:00,48.18,48.26,48.0,48.24,48000.0,32.1046,32.1579,31.9846,32.1445,48000.0
2008-06-12 11:30:00,48.24,48.24,48.14,48.17,45800.0,32.1445,32.1445,32.0779,32.0979,45800.0
2008-06-12 11:35:00,48.16,48.24,48.15,48.23,26700.0,32.0912,32.1445,32.0846,32.1379,26700.0
2008-06-12 11:40:00,48.24,48.24,48.14,48.14,35100.0,32.1445,32.1445,32.0779,32.0779,35100.0
2008-06-12 11:45:00,48.13,48.18,48.1,48.15,17400.0,32.0712,32.1046,32.0513,32.0846,17400.0
2008-06-12 11:50:00,48.15,48.15,48.05,48.06,31600.0,32.0846,32.0846,32.0179,32.0246,31600.0
2008-06-12 11:55:00,48.06,48.08,48.02,48.02,27100.0,32.0246,32.0379,31.9979,31.9979,27100.0
2008-06-12 12:00:00,48.03,48.08,48.03,48.05,24400.0,32.0046,32.0379,32.0046,32.0179,24400.0
2008-06-12 12:05:00,48.05,48.15,48.05,48.11,18000.0,32.0179,32.0846,32.0179,32.0579,18000.0
2008-06-12 12:10:00,48.11,48.18,48.05,48.14,19200.0,32.0579,32.1046,32.0179,32.0779,19200.0
2008-06-12 12:15:00,48.14,48.16,48.05,48.09,14300.0,32.0779,32.0912,32.0179,32.0446,14300.0
2008-06-12 12:20:00,48.09,48.13,48.05,48.11,11600.0,32.0446,32.0712,32.0179,32.0579,11600.0
2008-06-12 12:25:00,48.12,48.18,48.1,48.12,14600.0,32.0646,32.1046,32.0513,32.0646,14600.0
2008-06-12 12:30:00,48.12,48.22,48.12,48.15,32700.0,32.0646,32.1312,32.0646,32.0846,32700.0
2008-06-12 12:35:00,48.16,48.23,48.15,48.16,14000.0,32.0912,32.1379,32.0846,32.0912,14000.0
2008-06-12 12:40:00,48.15,48.22,48.14,48.18,21800.0,32.0846,32.1312,32.0779,32.1046,21800.0
2008-06-12 12:45:00,48.19,48.21,48.09,48.13,14700.0,32.1112,32.1245,32.0446,32.0712,14700.0
2008-06-12 12:50:00,48.13,48.15,48.01,48.08,20600.0,32.0712,32.0846,31.9913,32.0379,20600.0
2008-06-12 12:55:00,48.08,48.1,47.97,47.98,22100.0,32.0379,32.0513,31.9646,31.9713,22100.0
2008-06-12 13:00:00,47.98,48.14,47.97,48.08,14200.0,31.9713,32.0779,31.9646,32.0379,14200.0
2008-06-12 13:05:00,48.08,48.09,48.01,48.01,15700.0,32.0379,32.0446,31.9913,31.9913,15700.0
2008-06-12 13:10:00,48.0,48.0,47.88,47.95,17000.0,31.9846,31.9846,31.9047,31.9513,17000.0
2008-06-12 13:15:00,47.96,47.97,47.86,47.86,12800.0,31.958,31.9646,31.8913,31.8913,12800.0
2008-06-12 13:20:00,47.86,47.86,47.81,47.82,12500.0,31.8913,31.8913,31.858,31.8647,12500.0
2008-06-12 13:25:00,47.82,47.87,47.82,47.85,16900.0,31.8647,31.898,31.8647,31.8847,16900.0
2008-06-12 13:30:00,47.84,47.86,47.7,47.78,18500.0,31.878,31.8913,31.7847,31.838,18500.0
2008-06-12 13:35:00,47.78,47.85,47.78,47.82,7800.0,31.838,31.8847,31.838,31.8647,7800.0
2008-06-12 13:40:00,47.82,47.86,47.78,47.81,11400.0,31.8647,31.8913,31.838,31.858,11400.0
2008-06-12 13:45:00,47.81,47.83,47.73,47.73,16700.0,31.858,31.8713,31.8047,31.8047,16700.0
2008-06-12 13:50:00,47.73,47.76,47.6,47.7,27100.0,31.8047,31.8247,31.7181,31.7847,27100.0
2008-06-12 13:55:00,47.68,47.7,47.63,47.64,12500.0,31.7714,31.7847,31.7381,31.7447,12500.0
2008-06-12 14:00:00,47.64,47.69,47.55,47.56,27300.0,31.7447,31.778,31.6848,31.6914,27300.0
2008-06-12 14:05:00,47.55,47.68,47.53,47.68,21900.0,31.6848,31.7714,31.6714,31.7714,21900.0
2008-06-12 14:10:00,47.64,47.69,47.62,47.63,17200.0,31.7447,31.778,31.7314,31.7381,17200.0
2008-06-12 14:15:00,47.66,47.79,47.63,47.74,22200.0,31.7581,31.8447,31.7381,31.8114,22200.0
2008-06-12 14:20:00,47.74,47.79,47.73,47.73,10700.0,31.8114,31.8447,31.8047,31.8047,10700.0
2008-06-12 14:25:00,47.74,47.77,47.61,47.62,22700.0,31.8114,31.8314,31.7247,31.7314,22700.0
2008-06-12 14:30:00,47.62,47.71,47.61,47.66,16700.0,31.7314,31.7914,31.7247,31.7581,16700.0
2008-06-12 14:35:00,47.63,47.65,47.51,47.57,38200.0,31.7381,31.7514,31.6581,31.6981,38200.0
2008-06-12 14:40:00,47.56,47.65,47.54,47.62,18000.0,31.6914,31.7514,31.6781,31.7314,18000.0
2008-06-12 14:45:00,47.63,47.64,47.5,47.5,23700.0,31.7381,31.7447,31.6514,31.6514,23700.0
2008-06-12 14:50:00,47.5,47.55,47.47,47.54,18300.0,31.6514,31.6848,31.6315,31.6781,18300.0
2008-06-12 14:55:00,47.54,47.61,47.52,47.6,34200.0,31.6781,31.7247,31.6648,31.7181,34200.0
2008-06-12 15:00:00,47.6,47.61,47.49,47.59,36600.0,31.7181,31.7247,31.6448,31.7114,36600.0
2008-06-12 15:05:00,47.59,47.67,47.56,47.62,26700.0,31.7114,31.7647,31.6914,31.7314,26700.0
2008-06-12 15:10:00,47.61,47.69,47.54,47.55,29900.0,31.7247,31.778,31.6781,31.6848,29900.0
2008-06-12 15:15:00,47.55,47.57,47.46,47.5,25800.0,31.6848,31.6981,31.6248,31.6514,25800.0
2008-06-12 15:20:00,47.5,47.53,47.4,47.4,54300.0,31.6514,31.6714,31.5848,31.5848,54300.0
2008-06-12 15:25:00,47.39,47.39,47.19,47.32,46000.0,31.5781,31.5781,31.4449,31.5315,46000.0
2008-06-12 15:30:00,47.31,47.49,47.31,47.47,50300.0,31.5248,31.6448,31.5248,31.6315,50300.0
2008-06-12 15:35:00,47.49,47.5,47.38,47.46,55300.0,31.6448,31.6514,31.5715,31.6248,55300.0
2008-06-12 15:40:00,47.46,47.61,47.43,47.57,68100.0,31.6248,31.7247,31.6048,31.6981,68100.0
2008-06-12 15:45:00,47.57,47.73,47.55,47.68,88200.0,31.6981,31.8047,31.6848,31.7714,88200.0
2008-06-12 15:50:00,47.67,47.73,47.62,47.68,81100.0,31.7647,31.8047,31.7314,31.7714,81100.0
2008-06-12 15:55:00,47.68,47.8,47.66,47.77,125900.0,31.7714,31.8513,31.7581,31.8314,125900.0
2008-06-13 09:30:00,48.03,48.67,48.0,48.07,42100.0,32.0046,32.4311,31.9846,32.0313,42100.0
2008-06-13 09:35:00,48.07,48.07,47.81,47.82,52900.0,32.0313,32.0313,31.858,31.8647,52900.0
2008-06-13 09:40:00,47.81,47.81,47.42,47.47,48700.0,31.858,31.858,31.5981,31.6315,48700.0
2008-06-13 09:45:00,47.47,47.47,47.13,47.3,57800.0,31.6315,31.6315,31.4049,31.5182,57800.0
2008-06-13 09:50:00,47.28,47.53,47.27,47.49,61100.0,31.5048,31.6714,31.4982,31.6448,61100.0
2008-06-13 09:55:00,47.46,47.83,47.39,47.71,73900.0,31.6248,31.8713,31.5781,31.7914,73900.0
2008-06-13 10:00:00,47.71,48.05,47.64,48.04,54300.0,31.7914,32.0179,31.7447,32.0113,54300.0
2008-06-13 10:05:00,48.01,48.16,47.97,48.04,38000.0,31.9913,32.0912,31.9646,32.0113,38000.0
2008-06-13 10:10:00,48.04,48.14,47.96,47.99,56600.0,32.0113,32.0779,31.958,31.978,56600.0
2008-06-13 10:15:00,48.0,48.24,48.0,48.19,49500.0,31.9846,32.1445,31.9846,32.1112,49500.0
2008-06-13 10:20:00,48.2,48.2,47.95,47.98,43400.0,32.1179,32.1179,31.9513,31.9713,43400.0
2008-06-13 10:25:00,47.98,48.12,47.95,47.96,38400.0,31.9713,32.0646,31.9513,31.958,38400.0
2008-06-13 10:30:00,47.96,48.01,47.78,47.78,35600.0,31.958,31.9913,31.838,31.838,35600.0
2008-06-13 10:35:00,47.8,47.8,47.68,47.69,30900.0,31.8513,31.8513,31.7714,31.778,30900.0
2008-06-13 10:40:00,47.68,47.71,47.59,47.69,22600.0,31.7714,31.7914,31.7114,31.778,22600.0
2008-06-13 10:45:00,47.69,47.74,47.64,47.7,24600.0,31.778,31.8114,31.7447,31.7847,24600.0
2008-06-13 10:50:00,47.7,47.77,47.67,47.68,28800.0,31.7847,31.8314,31.7647,31.7714,28800.0
2008-06-13 10:55:00,47.69,47.72,47.53,47.72,40200.0,31.778,31.798,31.6714,31.798,40200.0
2008-06-13 11:00:00,47.7,47.79,47.67,47.71,39900.0,31.7847,31.8447,31.7647,31.7914,39900.0
2008-06-13 11:05:00,47.71,47.73,47.62,47.64,21900.0,31.7914,31.8047,31.7314,31.7447,21900.0
2008-06-13 11:10:00,47.62,47.79,47.61,47.76,22500.0,31.7314,31.8447,31.7247,31.8247,22500.0
2008-06-13 11:15:00,47.75,47.76,47.65,47.71,22500.0,31.818,31.8247,31.7514,31.7914,22500.0
2008-06-13 11:20:00,47.71,47.76,47.67,47.73,24200.0,31.7914,31.8247,31.7647,31.8047,24200.0
2008-06-13 11:25:00,47.74,47.75,47.66,47.74,19400.0,31.8114,31.818,31.7581,31.8114,19400.0
2008-06-13 11:30:00,47.75,47.76,47.66,47.69,21300.0,31.818,31.8247,31.7581,31.778,21300.0
2008-06-13 11:35:00,47.7,47.73,47.68,47.7,11900.0,31.7847,31.8047,31.7714,31.7847,11900.0
2008-06-13 11:40:00,47.69,47.72,47.67,47.68,44300.0,31.778,31.798,31.7647,31.7714,44300.0
2008-06-13 11:45:00,47.69,47.74,47.68,47.71,16200.0,31.778,31.8114,31.7714,31.7914,16200.0
2008-06-13 11:50:00,47.71,47.71,47.67,47.7,11100.0,31.7914,31.7914,31.7647,31.7847,11100.0
2008-06-13 11:55:00,47.7,47.76,47.68,47.69,17800.0,31.7847,31.8247,31.7714,31.778,17800.0
2008-06-13 12:00:00,47.69,47.76,47.69,47.7,16000.0,31.778,31.8247,31.778,31.7847,16000.0
2008-06-13 12:05:00,47.71,47.74,47.7,47.72,8200.0,31.7914,31.8114,31.7847,31.798,8200.0
2008-06-13 12:10:00,47.72,47.72,47.68,47.69,21400.0,31.798,31.798,31.7714,31.778,21400.0
2008-06-13 12:15:00,47.7,47.74,47.7,47.7,17900.0,31.7847,31.8114,31.7847,31.7847,17900.0
2008-06-13 12:20:00,47.7,47.71,47.65,47.65,12000.0,31.7847,31.7914,31.7514,31.7514,12000.0
2008-06-13 12:25:00,47.64,47.66,47.63,47.66,15800.0,31.7447,31.7581,31.7381,31.7581,15800.0
2008-06-13 12:30:00,47.66,47.73,47.62,47.73,21900.0,31.7581,31.8047,31.7314,31.8047,21900.0
2008-06-13 12:35:00,47.74,47.75,47.6,47.6,15900.0,31.8114,31.818,31.7181,31.7181,15900.0
2008-06-13 12:40:00,47.6,47.63,47.5,47.5,27900.0,31.7181,31.7381,31.6514,31.6514,27900.0
2008-06-13 12:45:00,47.51,47.55,47.45,47.45,21800.0,31.6581,31.6848,31.6181,31.6181,21800.0
2008-06-13 12:50:00,47.44,47.47,47.42,47.46,24700.0,31.6115,31.6315,31.5981,31.6248,24700.0
2008-06-13 12:55:00,47.46,47.47,47.42,47.43,14800.0,31.6248,31.6315,31.5981,31.6048,14800.0
2008-06-13 13:00:00,47.44,47.47,47.34,47.38,24600.0,31.6115,31.6315,31.5448,31.5715,24600.0
2008-06-13 13:05:00,47.37,47.43,47.3,47.36,32100.0,31.5648,31.6048,31.5182,31.5582,32100.0
2008-06-13 13:10:00,47.36,47.46,47.35,47.44,32200.0,31.5582,31.6248,31.5515,31.6115,32200.0
2008-06-13 13:15:00,47.43,47.44,47.39,47.44,17600.0,31.6048,31.6115,31.5781,31.6115,17600.0
2008-06-13 13:20:00,47.44,47.54,47.37,47.48,19600.0,31.6115,31.6781,31.5648,31.6381,19600.0
2008-06-13 13:25:00,47.49,47.52,47.42,47.43,26200.0,31.6448,31.6648,31.5981,31.6048,26200.0
2008-06-13 13:30:00,47.43,47.46,47.36,47.38,13100.0,31.6048,31.6248,31.5582,31.5715,13100.0
2008-06-13 13:35:00,47.4,47.45,47.31,47.31,25900.0,31.5848,31.6181,31.5248,31.5248,25900.0
2008-06-13 13:40:00,47.32,47.38,47.3,47.33,17200.0,31.5315,31.5715,31.5182,31.5382,17200.0
2008-06-13 13:45:00,47.31,47.41,47.27,47.39,17500.0,31.5248,31.5915,31.4982,31.5781,17500.0
2008-06-13 13:50:00,47.4,47.47,47.39,47.46,20100.0,31.5848,31.6315,31.5781,31.6248,20100.0
2008-06-13 13:55:00,47.46,47.51,47.43,47.43,16600.0,31.6248,31.6581,31.6048,31.6048,16600.0
2008-06-13 14:00:00,47.43,47.46,47.36,47.39,30300.0,31.6048,31.6248,31.5582,31.5781,30300.0
2008-06-13 14:05:00,47.39,47.39,47.32,47.37,16500.0,31.5781,31.5781,31.5315,31.5648,16500.0
2008-06-13 14:10:00,47.37,47.49,47.36,47.44,21200.0,31.5648,31.6448,31.5582,31.6115,21200.0
2008-06-13 14:15:00,47.44,47.61,47.43,47.57,32700.0,31.6115,31.7247,31.6048,31.6981,32700.0
2008-06-13 14:20:00,47.57,47.57,47.42,47.45,36600.0,31.6981,31.6981,31.5981,31.6181,36600.0
2008-06-13 14:25:00,47.45,47.51,47.42,47.46,20100.0,31.6181,31.6581,31.5981,31.6248,20100.0
2008-06-13 14:30:00,47.46,47.51,47.44,47.47,26900.0,31.6248,31.6581,31.6115,31.6315,26900.0
2008-06-13 14:35:00,47.47,47.5,47.46,47.47,10000.0,31.6315,31.6514,31.6248,31.6315,10000.0
2008-06-13 14:40:00,47.47,47.67,47.47,47.63,32300.0,31.6315,31.7647,31.6315,31.7381,32300.0
2008-06-13 14:45:00,47.64,47.66,47.6,47.63,19500.0,31.7447,31.7581,31.7181,31.7381,19500.0
2008-06-13 14:50:00,47.63,47.64,47.54,47.64,41300.0,31.7381,31.7447,31.6781,31.7447,41300.0
2008-06-13 14:55:00,47.63,47.65,47.58,47.64,49900.0,31.7381,31.7514,31.7048,31.7447,49900.0
2008-06-13 15:00:00,47.63,47.68,47.62,47.66,30300.0,31.7381,31.7714,31.7314,31.7581,30300.0
2008-06-13 15:05:00,47.67,47.73,47.67,47.7,20400.0,31.7647,31.8047,31.7647,31.7847,20400.0
2008-06-13 15:10:00,47.7,47.74,47.67,47.7,45400.0,31.7847,31.8114,31.7647,31.7847,45400.0
2008-06-13 15:15:00,47.69,47.7,47.53,47.64,105200.0,31.778,31.7847,31.6714,31.7447,105200.0
2008-06-13 15:20:00,47.65,47.79,47.63,47.78,34700.0,31.7514,31.8447,31.7381,31.838,34700.0
2008-06-13 15:25:00,47.79,47.79,47.62,47.62,26700.0,31.8447,31.8447,31.7314,31.7314,26700.0
2008-06-13 15:30:00,47.63,47.68,47.5,47.51,51000.0,31.7381,31.7714,31.6514,31.6581,51000.0
2008-06-13 15:35:00,47.51,47.62,47.48,47.6,59300.0,31.6581,31.7314,31.6381,31.7181,59300.0
2008-06-13 15:40:00,47.61,47.67,47.6,47.64,40800.0,31.7247,31.7647,31.7181,31.7447,40800.0
2008-06-13 15:45:00,47.64,47.81,47.64,47.73,79700.0,31.7447,31.858,31.7447,31.8047,79700.0
2008-06-13 15:50:00,47.75,47.91,47.74,47.86,88600.0,31.818,31.9246,31.8114,31.8913,88600.0
2008-06-13 15:55:00,47.8,47.93,47.63,47.7,446100.0,31.8513,31.938,31.7381,31.7847,446100.0
2008-06-16 09:30:00,47.48,48.7,47.04,47.34,34200.0,31.6381,32.4511,31.3449,31.5448,34200.0
2008-06-16 09:35:00,47.34,47.65,47.3,47.57,39500.0,31.5448,31.7514,31.5182,31.6981,39500.0
2008-06-16 09:40:00,47.56,47.88,47.52,47.63,37600.0,31.6914,31.9047,31.6648,31.7381,37600.0
2008-06-16 09:45:00,47.66,47.73,47.55,47.59,32800.0,31.7581,31.8047,31.6848,31.7114,32800.0
2008-06-16 09:50:00,47.55,47.83,47.55,47.83,32400.0,31.6848,31.8713,31.6848,31.8713,32400.0
2008-06-16 09:55:00,47.8,47.91,47.66,47.87,41000.0,31.8513,31.9246,31.7581,31.898,41000.0
2008-06-16 10:00:00,47.87,47.9,47.7,47.7,31200.0,31.898,31.918,31.7847,31.7847,31200.0
2008-06-16 10:05:00,47.7,47.86,47.57,47.84,28400.0,31.7847,31.8913,31.6981,31.878,28400.0
2008-06-16 10:10:00,47.84,47.87,47.67,47.79,52400.0,31.878,31.898,31.7647,31.8447,52400.0
2008-06-16 10:15:00,47.8,47.83,47.7,47.75,50900.0,31.8513,31.8713,31.7847,31.818,50900.0
2008-06-16 10:20:00,47.75,47.82,47.72,47.76,32000.0,31.818,31.8647,31.798,31.8247,32000.0
2008-06-16 10:25:00,47.77,47.92,47.73,47.92,40500.0,31.8314,31.9313,31.8047,31.9313,40500.0
2008-06-16 10:30:00,47.91,47.92,47.79,47.8,43100.0,31.9246,31.9313,31.8447,31.8513,43100.0
2008-06-16 10:35:00,47.81,47.86,47.77,47.83,30400.0,31.858,31.8913,31.8314,31.8713,30400.0
2008-06-16 10:40:00,47.84,47.94,47.83,47.88,13700.0,31.878,31.9446,31.8713,31.9047,13700.0
2008-06-16 10:45:00,47.86,47.98,47.78,47.97,17500.0,31.8913,31.9713,31.838,31.9646,17500.0
2008-06-16 10:50:00,47.99,48.06,47.94,47.98,30500.0,31.978,32.0246,31.9446,31.9713,30500.0
2008-06-16 10:55:00,47.97,48.09,47.96,48.09,18500.0,31.9646,32.0446,31.958,32.0446,18500.0
2008-06-16 11:00:00,48.1,48.1,47.9,47.91,29300.0,32.0513,32.0513,31.918,31.9246,29300.0
2008-06-16 11:05:00,47.91,48.04,47.91,47.98,28100.0,31.9246,32.0113,31.9246,31.9713,28100.0
2008-06-16 11:10:00,47.99,48.03,47.9,47.9,38400.0,31.978,32.0046,31.918,31.918,38400.0
2008-06-16 11:15:00,47.9,47.94,47.85,47.87,32800.0,31.918,31.9446,31.8847,31.898,32800.0
2008-06-16 11:20:00,47.87,47.88,47.77,47.79,21900.0,31.898,31.9047,31.8314,31.8447,21900.0
2008-06-16 11:25:00,47.79,47.93,47.72,47.91,29900.0,31.8447,31.938,31.798,31.9246,29900.0
2008-06-16 11:30:00,47.89,47.98,47.88,47.92,14400.0,31.9113,31.9713,31.9047,31.9313,14400.0
2008-06-16 11:35:00,47.93,48.02,47.88,48.02,17100.0,31.938,31.9979,31.9047,31.9979,17100.0
2008-06-16 11:40:00,48.01,48.01,47.95,47.99,10300.0,31.9913,31.9913,31.9513,31.978,10300.0
2008-06-16 11:45:00,47.97,48.0,47.95,47.97,23200.0,31.9646,31.9846,31.9513,31.9646,23200.0
2008-06-16 11:50:00,47.96,47.98,47.94,47.96,11200.0,31.958,31.9713,31.9446,31.958,11200.0
2008-06-16 11:55:00,47.92,48.0,47.92,47.99,7500.0,31.9313,31.9846,31.9313,31.978,7500.0
2008-06-16 12:00:00,48.0,48.01,47.89,47.89,12400.0,31.9846,31.9913,31.9113,31.9113,12400.0
2008-06-16 12:05:00,47.89,47.97,47.87,47.96,10500.0,31.9113,31.9646,31.898,31.958,10500.0
2008-06-16 12:10:00,47.95,47.96,47.91,47.95,18300.0,31.9513,31.958,31.9246,31.9513,18300.0
2008-06-16 12:15:00,47.96,47.99,47.89,47.9,32200.0,31.958,31.978,31.9113,31.918,32200.0
2008-06-16 12:20:00,47.9,47.96,47.86,47.86,20800.0,31.918,31.958,31.8913,31.8913,20800.0
2008-06-16 12:25:00,47.87,47.92,47.84,47.89,11200.0,31.898,31.9313,31.878,31.9113,11200.0
2008-06-16 12:30:00,47.88,47.92,47.88,47.9,11400.0,31.9047,31.9313,31.9047,31.918,11400.0
2008-06-16 12:35:00,47.89,47.93,47.88,47.89,24400.0,31.9113,31.938,31.9047,31.9113,24400.0
2008-06-16 12:40:00,47.88,47.91,47.85,47.86,12200.0,31.9047,31.9246,31.8847,31.8913,12200.0
2008-06-16 12:45:00,47.85,47.92,47.84,47.9,11200.0,31.8847,31.9313,31.878,31.918,11200.0
2008-06-16 12:50:00,47.9,47.93,47.89,47.9,41400.0,31.918,31.938,31.9113,31.918,41400.0
2008-06-16 12:55:00,47.9,47.9,47.83,47.86,26500.0,31.918,31.918,31.8713,31.8913,26500.0
2008-06-16 13:00:00,47.85,47.86,47.82,47.82,13500.0,31.8847,31.8913,31.8647,31.8647,13500.0
2008-06-16 13:05:00,47.82,47.82,47.71,47.75,18700.0,31.8647,31.8647,31.7914,31.818,18700.0
2008-06-16 13:10:00,47.73,47.81,47.66,47.81,39900.0,31.8047,31.858,31.7581,31.858,39900.0
2008-06-16 13:15:00,47.82,47.88,47.79,47.84,19900.0,31.8647,31.9047,31.8447,31.878,19900.0
2008-06-16 13:20:00,47.86,47.9,47.84,47.85,22300.0,31.8913,31.918,31.878,31.8847,22300.0
2008-06-16 13:25:00,47.85,48.1,47.85,48.09,23200.0,31.8847,32.0513,31.8847,32.0446,23200.0
2008-06-16 13:30:00,48.09,48.13,48.02,48.12,25800.0,32.0446,32.0712,31.9979,32.0646,25800.0
2008-06-16 13:35:00,48.13,48.19,48.11,48.16,16900.0,32.0712,32.1112,32.0579,32.0912,16900.0
2008-06-16 13:40:00,48.17,48.22,48.14,48.15,24000.0,32.0979,32.1312,32.0779,32.0846,24000.0
2008-06-16 13:45:00,48.14,48.14,48.01,48.05,17900.0,32.0779,32.0779,31.9913,32.0179,17900.0
2008-06-16 13:50:00,48.04,48.07,48.01,48.01,16800.0,32.0113,32.0313,31.9913,31.9913,16800.0
2008-06-16 13:55:00,48.01,48.05,47.98,48.01,18700.0,31.9913,32.0179,31.9713,31.9913,18700.0
2008-06-16 14:00:00,48.02,48.12,48.01,48.05,35700.0,31.9979,32.0646,31.9913,32.0179,35700.0
2008-06-16 14:05:00,48.01,48.08,47.98,48.01,23000.0,31.9913,32.0379,31.9713,31.9913,23000.0
2008-06-16 14:10:00,48.0,48.01,47.94,47.94,18800.0,31.9846,31.9913,31.9446,31.9446,18800.0
2008-06-16 14:15:00,47.95,48.04,47.94,48.04,31400.0,31.9513,32.0113,31.9446,32.0113,31400.0
2008-06-16 14:20:00,48.05,48.09,47.99,48.01,28700.0,32.0179,32.0446,31.978,31.9913,28700.0
2008-06-16 14:25:00,47.98,48.02,47.91,47.92,16500.0,31.9713,31.9979,31.9246,31.9313,16500.0
2008-06-16 14:30:00,47.92,48.02,47.91,47.99,9400.0,31.9313,31.9979,31.9246,31.978,9400.0
2008-06-16 14:35:00,48.0,48.06,47.98,48.03,13700.0,31.9846,32.0246,31.9713,32.0046,13700.0
2008-06-16 14:40:00,48.03,48.13,48.03,48.1,12100.0,32.0046,32.0712,32.0046,32.0513,12100.0
2008-06-16 14:45:00,48.11,48.16,48.09,48.13,17400.0,32.0579,32.0912,32.0446,32.0712,17400.0
2008-06-16 14:50:00,48.12,48.18,48.11,48.17,9700.0,32.0646,32.1046,32.0579,32.0979,9700.0
2008-06-16 14:55:00,48.17,48.22,48.16,48.2,12500.0,32.0979,32.1312,32.0912,32.1179,12500.0
2008-06-16 15:00:00,48.19,48.22,48.16,48.19,25700.0,32.1112,32.1312,32.0912,32.1112,25700.0
2008-06-16 15:05:00,48.18,48.22,48.15,48.15,20400.0,32.1046,32.1312,32.0846,32.0846,20400.0
2008-06-16 15:10:00,48.16,48.19,48.12,48.16,8200.0,32.0912,32.1112,32.0646,32.0912,8200.0
2008-06-16 15:15:00,48.17,48.23,48.15,48.15,23600.0,32.0979,32.1379,32.0846,32.0846,23600.0
2008-06-16 15:20:00,48.16,48.17,48.09,48.1,21900.0,32.0912,32.0979,32.0446,32.0513,21900.0
2008-06-16 15:25:00,48.1,48.16,48.09,48.09,33500.0,32.0513,32.0912,32.0446,32.0446,33500.0
2008-06-16 15:30:00,48.09,48.12,47.97,47.97,43300.0,32.0446,32.0646,31.9646,31.9646,43300.0
2008-06-16 15:35:00,47.97,47.98,47.9,47.92,46100.0,31.9646,31.9713,31.918,31.9313,46100.0
2008-06-16 15:40:00,47.92,48.04,47.92,48.0,37300.0,31.9313,32.0113,31.9313,31.9846,37300.0
2008-06-16 15:45:00,47.99,48.09,47.99,48.08,39300.0,31.978,32.0446,31.978,32.0379,39300.0
2008-06-16 15:50:00,48.08,48.16,48.07,48.14,51500.0,32.0379,32.0912,32.0313,32.0779,51500.0
2008-06-16 15:55:00,48.14,48.19,48.08,48.16,92800.0,32.0779,32.1112,32.0379,32.0912,92800.0
2008-06-17 09:30:00,48.39,48.67,47.89,48.19,51700.0,32.2445,32.4311,31.9113,32.1112,51700.0
2008-06-17 09:35:00,48.27,48.31,47.97,48.06,32000.0,32.1645,32.1912,31.9646,32.0246,32000.0
2008-06-17 09:40:00,48.05,48.14,47.95,48.06,35300.0,32.0179,32.0779,31.9513,32.0246,35300.0
2008-06-17 09:45:00,48.07,48.19,48.03,48.12,31100.0,32.0313,32.1112,32.0046,32.0646,31100.0
2008-06-17 09:50:00,48.14,48.24,48.11,48.22,31500.0,32.0779,32.1445,32.0579,32.1312,31500.0
2008-06-17 09:55:00,48.22,48.31,48.13,48.2,65800.0,32.1312,32.1912,32.0712,32.1179,65800.0
2008-06-17 10:00:00,48.21,48.42,48.2,48.4,42300.0,32.1245,32.2645,32.1179,32.2512,42300.0
2008-06-17 10:05:00,48.4,48.4,48.21,48.22,41800.0,32.2512,32.2512,32.1245,32.1312,41800.0
2008-06-17 10:10:00,48.22,48.34,48.2,48.22,45100.0,32.1312,32.2112,32.1179,32.1312,45100.0
2008-06-17 10:15:00,48.2,48.25,48.16,48.21,29200.0,32.1179,32.1512,32.0912,32.1245,29200.0
2008-06-17 10:20:00,48.22,48.22,48.06,48.06,49900.0,32.1312,32.1312,32.0246,32.0246,49900.0
2008-06-17 10:25:00,48.06,48.14,48.05,48.1,34600.0,32.0246,32.0779,32.0179,32.0513,34600.0
2008-06-17 10:30:00,48.1,48.14,48.05,48.14,39800.0,32.0513,32.0779,32.0179,32.0779,39800.0
2008-06-17 10:35:00,48.13,48.23,48.11,48.2,30600.0,32.0712,32.1379,32.0579,32.1179,30600.0
2008-06-17 10:40:00,48.2,48.22,48.1,48.14,31200.0,32.1179,32.1312,32.0513,32.0779,31200.0
2008-06-17 10:45:00,48.15,48.18,48.03,48.1,35300.0,32.0846,32.1046,32.0046,32.0513,35300.0
2008-06-17 10:50:00,48.1,48.15,48.07,48.1,28600.0,32.0513,32.0846,32.0313,32.0513,28600.0
2008-06-17 10:55:00,48.09,48.22,48.09,48.14,19900.0,32.0446,32.1312,32.0446,32.0779,19900.0
2008-06-17 11:00:00,48.16,48.25,48.14,48.25,17300.0,32.0912,32.1512,32.0779,32.1512,17300.0
2008-06-17 11:05:00,48.24,48.31,48.16,48.16,45000.0,32.1445,32.1912,32.0912,32.0912,45000.0
2008-06-17 11:10:00,48.17,48.21,48.14,48.16,18000.0,32.0979,32.1245,32.0779,32.0912,18000.0
2008-06-17 11:15:00,48.17,48.18,48.1,48.17,51000.0,32.0979,32.1046,32.0513,32.0979,51000.0
2008-06-17 11:20:00,48.18,48.19,48.09,48.13,30500.0,32.1046,32.1112,32.0446,32.0712,30500.0
2008-06-17 11:25:00,48.13,48.13,48.01,48.11,57400.0,32.0712,32.0712,31.9913,32.0579,57400.0
2008-06-17 11:30:00,48.11,48.16,48.03,48.03,35400.0,32.0579,32.0912,32.0046,32.0046,35400.0
2008-06-17 11:35:00,48.03,48.12,47.98,48.1,36300.0,32.0046,32.0646,31.9713,32.0513,36300.0
2008-06-17 11:40:00,48.08,48.21,48.07,48.08,23100.0,32.0379,32.1245,32.0313,32.0379,23100.0
2008-06-17 11:45:00,48.08,48.14,48.05,48.06,16600.0,32.0379,32.0779,32.0179,32.0246,16600.0
2008-06-17 11:50:00,48.1,48.19,48.07,48.1,21500.0,32.0513,32.1112,32.0313,32.0513,21500.0
2008-06-17 11:55:00,48.09,48.09,47.98,48.01,27700.0,32.0446,32.0446,31.9713,31.9913,27700.0
2008-06-17 12:00:00,48.01,48.12,47.99,48.11,38600.0,31.9913,32.0646,31.978,32.0579,38600.0
2008-06-17 12:05:00,48.12,48.13,48.04,48.07,17200.0,32.0646,32.0712,32.0113,32.0313,17200.0
2008-06-17 12:10:00,48.07,48.09,48.04,48.07,16200.0,32.0313,32.0446,32.0113,32.0313,16200.0
2008-06-17 12:15:00,48.07,48.07,48.0,48.03,15300.0,32.0313,32.0313,31.9846,32.0046,15300.0
2008-06-17 12:20:00,48.02,48.03,47.99,48.02,16200.0,31.9979,32.0046,31.978,31.9979,16200.0
2008-06-17 12:25:00,48.01,48.06,47.97,47.97,34700.0,31.9913,32.0246,31.9646,31.9646,34700.0
2008-06-17 12:30:00,47.97,48.04,47.96,47.96,25600.0,31.9646,32.0113,31.958,31.958,25600.0
2008-06-17 12:35:00,47.97,47.97,47.9,47.97,21500.0,31.9646,31.9646,31.918,31.9646,21500.0
2008-06-17 12:40:00,47.97,48.04,47.96,47.98,11300.0,31.9646,32.0113,31.958,31.9713,11300.0
2008-06-17 12:45:00,47.97,48.04,47.95,48.02,11200.0,31.9646,32.0113,31.9513,31.9979,11200.0
2008-06-17 12:50:00,48.02,48.04,47.98,48.03,19500.0,31.9979,32.0113,31.9713,32.0046,19500.0
2008-06-17 12:55:00,48.02,48.02,48.0,48.01,17900.0,31.9979,31.9979,31.9846,31.9913,17900.0
2008-06-17 13:00:00,48.01,48.02,47.92,47.93,28000.0,31.9913,31.9979,31.9313,31.938,28000.0
2008-06-17 13:05:00,47.93,48.03,47.91,48.03,17600.0,31.938,32.0046,31.9246,32.0046,17600.0
2008-06-17 13:10:00,48.03,48.05,48.0,48.04,8300.0,32.0046,32.0179,31.9846,32.0113,8300.0
2008-06-17 13:15:00,48.03,48.09,48.02,48.04,21700.0,32.0046,32.0446,31.9979,32.0113,21700.0
2008-06-17 13:20:00,48.03,48.09,48.02,48.09,17900.0,32.0046,32.0446,31.9979,32.0446,17900.0
2008-06-17 13:25:00,48.09,48.12,48.05,48.06,12700.0,32.0446,32.0646,32.0179,32.0246,12700.0
2008-06-17 13:30:00,48.05,48.07,48.03,48.04,11400.0,32.0179,32.0313,32.0046,32.0113,11400.0
2008-06-17 13:35:00,48.06,48.11,48.01,48.03,11100.0,32.0246,32.0579,31.9913,32.0046,11100.0
2008-06-17 13:40:00,48.02,48.03,47.9,47.92,15500.0,31.9979,32.0046,31.918,31.9313,15500.0
2008-06-17 13:45:00,47.91,47.92,47.89,47.89,13500.0,31.9246,31.9313,31.9113,31.9113,13500.0
2008-06-17 13:50:00,47.91,47.96,47.89,47.95,13300.0,31.9246,31.958,31.9113,31.9513,13300.0
2008-06-17 13:55:00,47.94,47.97,47.91,47.96,9000.0,31.9446,31.9646,31.9246,31.958,9000.0
2008-06-17 14:00:00,47.96,47.99,47.95,47.95,19000.0,31.958,31.978,31.9513,31.9513,19000.0
2008-06-17 14:05:00,47.94,47.94,47.8,47.85,28900.0,31.9446,31.9446,31.8513,31.8847,28900.0
2008-06-17 14:10:00,47.85,47.87,47.78,47.79,14800.0,31.8847,31.898,31.838,31.8447,14800.0
2008-06-17 14:15:00,47.79,47.89,47.76,47.81,27000.0,31.8447,31.9113,31.8247,31.858,27000.0
2008-06-17 14:20:00,47.8,47.87,47.8,47.8,16000.0,31.8513,31.898,31.8513,31.8513,16000.0
2008-06-17 14:25:00,47.8,47.82,47.74,47.77,23600.0,31.8513,31.8647,31.8114,31.8314,23600.0
2008-06-17 14:30:00,47.76,47.8,47.73,47.78,13400.0,31.8247,31.8513,31.8047,31.838,13400.0
2008-06-17 14:35:00,47.79,47.8,47.73,47.74,25900.0,31.8447,31.8513,31.8047,31.8114,25900.0
2008-06-17 14:40:00,47.74,47.77,47.72,47.74,23700.0,31.8114,31.8314,31.798,31.8114,23700.0
2008-06-17 14:45:00,47.74,47.75,47.7,47.71,26400.0,31.8114,31.818,31.7847,31.7914,26400.0
2008-06-17 14:50:00,47.71,47.73,47.67,47.69,33800.0,31.7914,31.8047,31.7647,31.778,33800.0
2008-06-17 14:55:00,47.69,47.89,47.69,47.85,38200.0,31.778,31.9113,31.778,31.8847,38200.0
2008-06-17 15:00:00,47.84,47.88,47.73,47.82,34600.0,31.878,31.9047,31.8047,31.8647,34600.0
2008-06-17 15:05:00,47.8,47.82,47.72,47.74,23900.0,31.8513,31.8647,31.798,31.8114,23900.0
2008-06-17 15:10:00,47.74,47.8,47.74,47.76,51500.0,31.8114,31.8513,31.8114,31.8247,51500.0
2008-06-17 15:15:00,47.76,47.76,47.63,47.64,35500.0,31.8247,31.8247,31.7381,31.7447,35500.0
2008-06-17 15:20:00,47.64,47.68,47.59,47.63,29300.0,31.7447,31.7714,31.7114,31.7381,29300.0
2008-06-17 15:25:00,47.63,47.68,47.61,47.62,31600.0,31.7381,31.7714,31.7247,31.7314,31600.0
2008-06-17 15:30:00,47.61,47.69,47.59,47.64,38500.0,31.7247,31.778,31.7114,31.7447,38500.0
2008-06-17 15:35:00,47.63,47.66,47.53,47.54,42400.0,31.7381,31.7581,31.6714,31.6781,42400.0
2008-06-17 15:40:00,47.54,47.57,47.42,47.47,87700.0,31.6781,31.6981,31.5981,31.6315,87700.0
2008-06-17 15:45:00,47.47,47.59,47.45,47.54,56400.0,31.6315,31.7114,31.6181,31.6781,56400.0
2008-06-17 15:50:00,47.53,47.54,47.39,47.41,81800.0,31.6714,31.6781,31.5781,31.5915,81800.0
2008-06-17 15:55:00,47.41,47.41,47.25,47.29,166900.0,31.5915,31.5915,31.4849,31.5115,166900.0
2008-06-18 09:30:00,46.86,47.14,46.76,46.78,49400.0,31.225,31.4116,31.1583,31.1717,49400.0
2008-06-18 09:35:00,46.77,47.12,46.76,47.08,87700.0,31.165,31.3982,31.1583,31.3716,87700.0
2008-06-18 09:40:00,47.07,47.13,46.78,46.88,89500.0,31.3649,31.4049,31.1717,31.2383,89500.0
2008-06-18 09:45:00,46.86,47.03,46.81,46.93,57300.0,31.225,31.3383,31.1917,31.2716,57300.0
2008-06-18 09:50:00,46.92,46.94,46.8,46.88,34000.0,31.265,31.2783,31.185,31.2383,34000.0
2008-06-18 09:55:00,46.87,46.88,46.7,46.71,28500.0,31.2316,31.2383,31.1184,31.125,28500.0
2008-06-18 10:00:00,46.7,46.8,46.61,46.8,28800.0,31.1184,31.185,31.0584,31.185,28800.0
2008-06-18 10:05:00,46.81,46.88,46.79,46.82,12400.0,31.1917,31.2383,31.1783,31.1983,12400.0
2008-06-18 10:10:00,46.84,46.84,46.74,46.76,13600.0,31.2117,31.2117,31.145,31.1583,13600.0
2008-06-18 10:15:00,46.76,47.01,46.76,46.91,46500.0,31.1583,31.3249,31.1583,31.2583,46500.0
2008-06-18 10:20:00,46.91,46.98,46.89,46.94,27200.0,31.2583,31.3049,31.245,31.2783,27200.0
2008-06-18 10:25:00,46.94,46.98,46.77,46.77,25600.0,31.2783,31.3049,31.165,31.165,25600.0
2008-06-18 10:30:00,46.77,46.77,46.61,46.7,37400.0,31.165,31.165,31.0584,31.1184,37400.0
2008-06-18 10:35:00,46.69,46.94,46.65,46.9,49700.0,31.1117,31.2783,31.085,31.2516,49700.0
2008-06-18 10:40:00,46.9,46.98,46.83,46.83,18300.0,31.2516,31.3049,31.205,31.205,18300.0
2008-06-18 10:45:00,46.83,46.88,46.82,46.82,17300.0,31.205,31.2383,31.1983,31.1983,17300.0
2008-06-18 10:50:00,46.82,46.86,46.74,46.74,37900.0,31.1983,31.225,31.145,31.145,37900.0
2008-06-18 10:55:00,46.75,46.78,46.68,46.78,34600.0,31.1517,31.1717,31.105,31.1717,34600.0
2008-06-18 11:00:00,46.76,46.86,46.75,46.85,20000.0,31.1583,31.225,31.1517,31.2183,20000.0
2008-06-18 11:05:00,46.87,47.01,46.85,46.99,21900.0,31.2316,31.3249,31.2183,31.3116,21900.0
2008-06-18 11:10:00,46.99,47.09,46.96,46.99,32800.0,31.3116,31.3782,31.2916,31.3116,32800.0
2008-06-18 11:15:00,46.99,47.02,46.87,46.87,24100.0,31.3116,31.3316,31.2316,31.2316,24100.0
2008-06-18 11:20:00,46.88,47.0,46.86,47.0,29700.0,31.2383,31.3183,31.225,31.3183,29700.0
2008-06-18 11:25:00,46.97,47.04,46.89,46.89,24900.0,31.2983,31.3449,31.245,31.245,24900.0
2008-06-18 11:30:00,46.89,47.06,46.89,47.06,16500.0,31.245,31.3583,31.245,31.3583,16500.0
2008-06-18 11:35:00,47.06,47.32,47.05,47.24,51000.0,31.3583,31.5315,31.3516,31.4782,51000.0
2008-06-18 11:40:00,47.23,47.28,47.12,47.13,23100.0,31.4715,31.5048,31.3982,31.4049,23100.0
2008-06-18 11:45:00,47.13,47.37,47.13,47.36,34300.0,31.4049,31.5648,31.4049,31.5582,34300.0
2008-06-18 11:50:00,47.36,47.54,47.36,47.45,59600.0,31.5582,31.6781,31.5582,31.6181,59600.0
2008-06-18 11:55:00,47.45,47.48,47.21,47.31,74300.0,31.6181,31.6381,31.4582,31.5248,74300.0
2008-06-18 12:00:00,47.31,47.31,47.16,47.16,21300.0,31.5248,31.5248,31.4249,31.4249,21300.0
2008-06-18 12:05:00,47.17,47.18,47.0,47.01,32500.0,31.4315,31.4382,31.3183,31.3249,32500.0
2008-06-18 12:10:00,47.01,47.05,46.93,46.97,31900.0,31.3249,31.3516,31.2716,31.2983,31900.0
2008-06-18 12:15:00,46.97,46.97,46.87,46.87,37600.0,31.2983,31.2983,31.2316,31.2316,37600.0
2008-06-18 12:20:00,46.86,46.88,46.79,46.82,34100.0,31.225,31.2383,31.1783,31.1983,34100.0
2008-06-18 12:25:00,46.82,46.86,46.82,46.86,14700.0,31.1983,31.225,31.1983,31.225,14700.0
2008-06-18 12:30:00,46.84,46.92,46.77,46.92,24400.0,31.2117,31.265,31.165,31.265,24400.0
2008-06-18 12:35:00,46.92,46.92,46.87,46.88,4800.0,31.265,31.265,31.2316,31.2383,4800.0
2008-06-18 12:40:00,46.88,46.88,46.69,46.72,22400.0,31.2383,31.2383,31.1117,31.1317,22400.0
2008-06-18 12:45:00,46.71,46.73,46.69,46.72,9800.0,31.125,31.1384,31.1117,31.1317,9800.0
2008-06-18 12:50:00,46.71,46.71,46.66,46.67,8300.0,31.125,31.125,31.0917,31.0984,8300.0
2008-06-18 12:55:00,46.67,46.69,46.63,46.68,13000.0,31.0984,31.1117,31.0717,31.105,13000.0
2008-06-18 13:00:00,46.68,46.68,46.57,46.6,44700.0,31.105,31.105,31.0317,31.0517,44700.0
2008-06-18 13:05:00,46.61,46.66,46.54,46.57,17600.0,31.0584,31.0917,31.0118,31.0317,17600.0
2008-06-18 13:10:00,46.57,46.57,46.46,46.47,15500.0,31.0317,31.0317,30.9584,30.9651,15500.0
2008-06-18 13:15:00,46.48,46.53,46.39,46.52,29200.0,30.9718,31.0051,30.9118,30.9984,29200.0
2008-06-18 13:20:00,46.52,46.58,46.5,46.57,12000.0,30.9984,31.0384,30.9851,31.0317,12000.0
2008-06-18 13:25:00,46.56,46.57,46.46,46.47,12600.0,31.0251,31.0317,30.9584,30.9651,12600.0
2008-06-18 13:30:00,46.47,46.63,46.46,46.63,18600.0,30.9651,31.0717,30.9584,31.0717,18600.0
2008-06-18 13:35:00,46.64,46.65,46.5,46.5,20600.0,31.0784,31.085,30.9851,30.9851,20600.0
2008-06-18 13:40:00,46.51,46.64,46.49,46.63,19000.0,30.9918,31.0784,30.9784,31.0717,19000.0
2008-06-18 13:45:00,46.63,46.74,46.55,46.74,23100.0,31.0717,31.145,31.0184,31.145,23100.0
2008-06-18 13:50:00,46.74,46.84,46.73,46.73,26100.0,31.145,31.2117,31.1384,31.1384,26100.0
2008-06-18 13:55:00,46.74,46.83,46.73,46.78,20500.0,31.145,31.205,31.1384,31.1717,20500.0
2008-06-18 14:00:00,46.77,46.89,46.76,46.81,20200.0,31.165,31.245,31.1583,31.1917,20200.0
2008-06-18 14:05:00,46.8,46.91,46.78,46.81,19700.0,31.185,31.2583,31.1717,31.1917,19700.0
2008-06-18 14:10:00,46.81,46.81,46.68,46.73,19600.0,31.1917,31.1917,31.105,31.1384,19600.0
2008-06-18 14:15:00,46.73,46.84,46.7,46.7,25700.0,31.1384,31.2117,31.1184,31.1184,25700.0
2008-06-18 14:20:00,46.71,46.72,46.54,46.6,29700.0,31.125,31.1317,31.0118,31.0517,29700.0
2008-06-18 14:25:00,46.6,46.69,46.56,46.6,17000.0,31.0517,31.1117,31.0251,31.0517,17000.0
2008-06-18 14:30:00,46.59,46.69,46.57,46.69,11200.0,31.0451,31.1117,31.0317,31.1117,11200.0
2008-06-18 14:35:00,46.69,46.82,46.68,46.8,36100.0,31.1117,31.1983,31.105,31.185,36100.0
2008-06-18 14:40:00,46.8,46.87,46.77,46.79,21700.0,31.185,31.2316,31.165,31.1783,21700.0
2008-06-18 14:45:00,46.79,46.82,46.75,46.81,15800.0,31.1783,31.1983,31.1517,31.1917,15800.0
2008-06-18 14:50:00,46.81,46.94,46.77,46.94,34600.0,31.1917,31.2783,31.165,31.2783,34600.0
2008-06-18 14:55:00,46.95,46.99,46.9,46.92,21500.0,31.285,31.3116,31.2516,31.265,21500.0
2008-06-18 15:00:00,46.94,46.97,46.89,46.9,26500.0,31.2783,31.2983,31.245,31.2516,26500.0
2008-06-18 15:05:00,46.9,47.09,46.89,47.09,25400.0,31.2516,31.3782,31.245,31.3782,25400.0
2008-06-18 15:10:00,47.1,47.12,46.93,46.93,35500.0,31.3849,31.3982,31.2716,31.2716,35500.0
2008-06-18 15:15:00,46.94,47.1,46.94,47.08,25400.0,31.2783,31.3849,31.2783,31.3716,25400.0
2008-06-18 15:20:00,47.08,47.09,46.99,47.01,33100.0,31.3716,31.3782,31.3116,31.3249,33100.0
2008-06-18 15:25:00,47.02,47.05,46.96,46.97,34400.0,31.3316,31.3516,31.2916,31.2983,34400.0
2008-06-18 15:30:00,46.97,46.97,46.85,46.86,42100.0,31.2983,31.2983,31.2183,31.225,42100.0
2008-06-18 15:35:00,46.85,46.96,46.83,46.89,36900.0,31.2183,31.2916,31.205,31.245,36900.0
2008-06-18 15:40:00,46.89,46.89,46.71,46.75,84000.0,31.245,31.245,31.125,31.1517,84000.0
2008-06-18 15:45:00,46.75,46.77,46.68,46.73,57900.0,31.1517,31.165,31.105,31.1384,57900.0
2008-06-18 15:50:00,46.71,46.82,46.71,46.74,64700.0,31.125,31.1983,31.125,31.145,64700.0
2008-06-18 15:55:00,46.73,46.79,46.69,46.79,82400.0,31.1384,31.1783,31.1117,31.1783,82400.0
2008-06-19 09:30:00,46.77,46.99,46.37,46.99,39400.0,31.165,31.3116,30.8985,31.3116,39400.0
2008-06-19 09:35:00,46.99,47.04,46.81,46.86,17600.0,31.3116,31.3449,31.1917,31.225,17600.0
2008-06-19 09:40:00,46.86,46.86,46.55,46.56,43300.0,31.225,31.225,31.0184,31.0251,43300.0
2008-06-19 09:45:00,46.56,46.65,46.44,46.63,33500.0,31.0251,31.085,30.9451,31.0717,33500.0
2008-06-19 09:50:00,46.63,46.75,46.31,46.75,37400.0,31.0717,31.1517,30.8585,31.1517,37400.0
2008-06-19 09:55:00,46.74,46.77,46.52,46.67,35400.0,31.145,31.165,30.9984,31.0984,35400.0
2008-06-19 10:00:00,46.67,46.78,46.38,46.76,39100.0,31.0984,31.1717,30.9051,31.1583,39100.0
2008-06-19 10:05:00,46.73,46.75,46.49,46.56,24500.0,31.1384,31.1517,30.9784,31.0251,24500.0
2008-06-19 10:10:00,46.56,46.66,46.53,46.56,30400.0,31.0251,31.0917,31.0051,31.0251,30400.0
2008-06-19 10:15:00,46.57,46.58,46.42,46.44,29900.0,31.0317,31.0384,30.9318,30.9451,29900.0
2008-06-19 10:20:00,46.45,46.58,46.38,46.55,24700.0,30.9518,31.0384,30.9051,31.0184,24700.0
2008-06-19 10:25:00,46.54,46.64,46.47,46.62,20100.0,31.0118,31.0784,30.9651,31.0651,20100.0
2008-06-19 10:30:00,46.63,46.66,46.58,46.6,35400.0,31.0717,31.0917,31.0384,31.0517,35400.0
2008-06-19 10:35:00,46.58,46.69,46.53,46.55,75400.0,31.0384,31.1117,31.0051,31.0184,75400.0
2008-06-19 10:40:00,46.52,46.54,46.48,46.5,37800.0,30.9984,31.0118,30.9718,30.9851,37800.0
2008-06-19 10:45:00,46.5,46.56,46.49,46.54,41300.0,30.9851,31.0251,30.9784,31.0118,41300.0
2008-06-19 10:50:00,46.51,46.62,46.5,46.52,69700.0,30.9918,31.0651,30.9851,30.9984,69700.0
2008-06-19 10:55:00,46.52,46.56,46.49,46.5,35500.0,30.9984,31.0251,30.9784,30.9851,35500.0
2008-06-19 11:00:00,46.49,46.54,46.43,46.46,65400.0,30.9784,31.0118,30.9385,30.9584,65400.0
2008-06-19 11:05:00,46.47,46.48,46.22,46.33,67300.0,30.9651,30.9718,30.7985,30.8718,67300.0
2008-06-19 11:10:00,46.31,46.36,46.18,46.29,79300.0,30.8585,30.8918,30.7719,30.8452,79300.0
2008-06-19 11:15:00,46.3,46.33,46.23,46.31,27200.0,30.8518,30.8718,30.8052,30.8585,27200.0
2008-06-19 11:20:00,46.31,46.34,46.07,46.22,73500.0,30.8585,30.8785,30.6986,30.7985,73500.0
2008-06-19 11:25:00,46.21,46.28,46.07,46.28,32700.0,30.7919,30.8385,30.6986,30.8385,32700.0
2008-06-19 11:30:00,46.28,46.54,46.27,46.51,39000.0,30.8385,31.0118,30.8318,30.9918,39000.0
2008-06-19 11:35:00,46.5,46.52,46.45,46.47,23600.0,30.9851,30.9984,30.9518,30.9651,23600.0
2008-06-19 11:40:00,46.45,46.56,46.45,46.47,25000.0,30.9518,31.0251,30.9518,30.9651,25000.0
2008-06-19 11:45:00,46.46,46.52,46.46,46.5,20500.0,30.9584,30.9984,30.9584,30.9851,20500.0
2008-06-19 11:50:00,46.51,46.55,46.48,46.54,68500.0,30.9918,31.0184,30.9718,31.0118,68500.0
2008-06-19 11:55:00,46.52,46.52,46.41,46.43,170000.0,30.9984,30.9984,30.9251,30.9385,170000.0
2008-06-19 12:00:00,46.43,46.61,46.41,46.57,59600.0,30.9385,31.0584,30.9251,31.0317,59600.0
2008-06-19 12:05:00,46.58,46.58,46.42,46.47,98800.0,31.0384,31.0384,30.9318,30.9651,98800.0
2008-06-19 12:10:00,46.47,46.54,46.39,46.54,28500.0,30.9651,31.0118,30.9118,31.0118,28500.0
2008-06-19 12:15:00,46.53,46.58,46.5,46.55,27600.0,31.0051,31.0384,30.9851,31.0184,27600.0
2008-06-19 12:20:00,46.53,46.57,46.5,46.57,47800.0,31.0051,31.0317,30.9851,31.0317,47800.0
2008-06-19 12:25:00,46.54,46.56,46.44,46.47,42300.0,31.0118,31.0251,30.9451,30.9651,42300.0
2008-06-19 12:30:00,46.45,46.5,46.45,46.48,26600.0,30.9518,30.9851,30.9518,30.9718,26600.0
2008-06-19 12:35:00,46.48,46.48,46.4,46.42,23700.0,30.9718,30.9718,30.9185,30.9318,23700.0
2008-06-19 12:40:00,46.41,46.47,46.38,46.46,16300.0,30.9251,30.9651,30.9051,30.9584,16300.0
2008-06-19 12:45:00,46.46,46.49,46.43,46.46,25800.0,30.9584,30.9784,30.9385,30.9584,25800.0
2008-06-19 12:50:00,46.45,46.49,46.4,46.48,20000.0,30.9518,30.9784,30.9185,30.9718,20000.0
2008-06-19 12:55:00,46.48,46.49,46.41,46.47,13700.0,30.9718,30.9784,30.9251,30.9651,13700.0
2008-06-19 13:00:00,46.46,46.46,46.4,46.46,18000.0,30.9584,30.9584,30.9185,30.9584,18000.0
2008-06-19 13:05:00,46.45,46.52,46.45,46.51,16600.0,30.9518,30.9984,30.9518,30.9918,16600.0
2008-06-19 13:10:00,46.5,46.52,46.43,46.44,22400.0,30.9851,30.9984,30.9385,30.9451,22400.0
2008-06-19 13:15:00,46.43,46.49,46.43,46.43,12800.0,30.9385,30.9784,30.9385,30.9385,12800.0
2008-06-19 13:20:00,46.44,46.49,46.41,46.48,14400.0,30.9451,30.9784,30.9251,30.9718,14400.0
2008-06-19 13:25:00,46.47,46.52,46.47,46.51,13200.0,30.9651,30.9984,30.9651,30.9918,13200.0
2008-06-19 13:30:00,46.49,46.52,46.48,46.48,22400.0,30.9784,30.9984,30.9718,30.9718,22400.0
2008-06-19 13:35:00,46.49,46.53,46.45,46.45,22100.0,30.9784,31.0051,30.9518,30.9518,22100.0
2008-06-19 13:40:00,46.46,46.46,46.36,46.37,22600.0,30.9584,30.9584,30.8918,30.8985,22600.0
2008-06-19 13:45:00,46.37,46.37,46.3,46.31,31400.0,30.8985,30.8985,30.8518,30.8585,31400.0
2008-06-19 13:50:00,46.3,46.35,46.24,46.29,20500.0,30.8518,30.8851,30.8118,30.8452,20500.0
2008-06-19 13:55:00,46.29,46.29,46.24,46.25,16700.0,30.8452,30.8452,30.8118,30.8185,16700.0
2008-06-19 14:00:00,46.25,46.28,46.2,46.25,29900.0,30.8185,30.8385,30.7852,30.8185,29900.0
2008-06-19 14:05:00,46.23,46.24,46.2,46.21,8600.0,30.8052,30.8118,30.7852,30.7919,8600.0
2008-06-19 14:10:00,46.22,46.41,46.21,46.4,21100.0,30.7985,30.9251,30.7919,30.9185,21100.0
2008-06-19 14:15:00,46.4,46.41,46.34,46.41,13100.0,30.9185,30.9251,30.8785,30.9251,13100.0
2008-06-19 14:20:00,46.41,46.48,46.35,46.47,27200.0,30.9251,30.9718,30.8851,30.9651,27200.0
2008-06-19 14:25:00,46.47,46.56,46.47,46.52,50800.0,30.9651,31.0251,30.9651,30.9984,50800.0
2008-06-19 14:30:00,46.5,46.62,46.49,46.6,54000.0,30.9851,31.0651,30.9784,31.0517,54000.0
2008-06-19 14:35:00,46.61,46.61,46.55,46.6,42800.0,31.0584,31.0584,31.0184,31.0517,42800.0
2008-06-19 14:40:00,46.6,46.6,46.52,46.57,56600.0,31.0517,31.0517,30.9984,31.0317,56600.0
2008-06-19 14:45:00,46.58,46.58,46.54,46.54,31800.0,31.0384,31.0384,31.0118,31.0118,31800.0
2008-06-19 14:50:00,46.53,46.59,46.5,46.57,36700.0,31.0051,31.0451,30.9851,31.0317,36700.0
2008-06-19 14:55:00,46.57,46.57,46.48,46.57,43600.0,31.0317,31.0317,30.9718,31.0317,43600.0
2008-06-19 15:00:00,46.57,46.7,46.56,46.61,142200.0,31.0317,31.1184,31.0251,31.0584,142200.0
2008-06-19 15:05:00,46.61,46.61,46.57,46.57,84000.0,31.0584,31.0584,31.0317,31.0317,84000.0
2008-06-19 15:10:00,46.57,46.59,46.48,46.51,56800.0,31.0317,31.0451,30.9718,30.9918,56800.0
2008-06-19 15:15:00,46.5,46.52,46.48,46.48,47100.0,30.9851,30.9984,30.9718,30.9718,47100.0
2008-06-19 15:20:00,46.49,46.51,46.46,46.5,39300.0,30.9784,30.9918,30.9584,30.9851,39300.0
2008-06-19 15:25:00,46.5,46.5,46.46,46.46,56200.0,30.9851,30.9851,30.9584,30.9584,56200.0
2008-06-19 15:30:00,46.46,46.57,46.44,46.56,67100.0,30.9584,31.0317,30.9451,31.0251,67100.0
2008-06-19 15:35:00,46.57,46.59,46.53,46.57,103000.0,31.0317,31.0451,31.0051,31.0317,103000.0
2008-06-19 15:40:00,46.57,46.58,46.54,46.56,94800.0,31.0317,31.0384,31.0118,31.0251,94800.0
2008-06-19 15:45:00,46.56,46.57,46.53,46.55,127500.0,31.0251,31.0317,31.0051,31.0184,127500.0
2008-06-19 15:50:00,46.55,46.57,46.47,46.5,109100.0,31.0184,31.0317,30.9651,30.9851,109100.0
2008-06-19 15:55:00,46.49,46.51,46.36,46.48,190100.0,30.9784,30.9918,30.8918,30.9718,190100.0
2008-06-20 09:30:00,46.04,46.3,45.75,45.89,638700.0,30.6786,30.8518,30.4853,30.5786,638700.0
2008-06-20 09:35:00,45.91,46.07,45.8,45.81,46600.0,30.592,30.6986,30.5187,30.5253,46600.0
2008-06-20 09:40:00,45.83,45.98,45.56,45.63,58700.0,30.5386,30.6386,30.3587,30.4054,58700.0
2008-06-20 09:45:00,45.63,45.93,45.59,45.74,40300.0,30.4054,30.6053,30.3787,30.4787,40300.0
2008-06-20 09:50:00,45.74,45.92,45.67,45.73,49100.0,30.4787,30.5986,30.432,30.472,49100.0
2008-06-20 09:55:00,45.73,45.89,45.65,45.89,81100.0,30.472,30.5786,30.4187,30.5786,81100.0
2008-06-20 10:00:00,45.92,45.93,45.57,45.59,49400.0,30.5986,30.6053,30.3654,30.3787,49400.0
2008-06-20 10:05:00,45.59,45.66,45.53,45.65,78600.0,30.3787,30.4254,30.3387,30.4187,78600.0
2008-06-20 10:10:00,45.66,45.88,45.66,45.81,53100.0,30.4254,30.572,30.4254,30.5253,53100.0
2008-06-20 10:15:00,45.81,45.93,45.74,45.88,23700.0,30.5253,30.6053,30.4787,30.572,23700.0
2008-06-20 10:20:00,45.88,45.88,45.71,45.79,30100.0,30.572,30.572,30.4587,30.512,30100.0
2008-06-20 10:25:00,45.8,45.84,45.71,45.83,23100.0,30.5187,30.5453,30.4587,30.5386,23100.0
2008-06-20 10:30:00,45.84,45.93,45.83,45.85,27400.0,30.5453,30.6053,30.5386,30.552,27400.0
2008-06-20 10:35:00,45.83,45.88,45.78,45.81,28700.0,30.5386,30.572,30.5053,30.5253,28700.0
2008-06-20 10:40:00,45.81,45.92,45.77,45.89,29100.0,30.5253,30.5986,30.4987,30.5786,29100.0
2008-06-20 10:45:00,45.91,45.96,45.89,45.92,15700.0,30.592,30.6253,30.5786,30.5986,15700.0
2008-06-20 10:50:00,45.93,46.1,45.8,46.06,37700.0,30.6053,30.7186,30.5187,30.6919,37700.0
2008-06-20 10:55:00,46.05,46.18,46.03,46.13,34900.0,30.6852,30.7719,30.6719,30.7385,34900.0
2008-06-20 11:00:00,46.13,46.17,46.06,46.11,37200.0,30.7385,30.7652,30.6919,30.7252,37200.0
2008-06-20 11:05:00,46.11,46.21,46.03,46.15,35500.0,30.7252,30.7919,30.6719,30.7519,35500.0
2008-06-20 11:10:00,46.15,46.16,46.06,46.09,43200.0,30.7519,30.7585,30.6919,30.7119,43200.0
2008-06-20 11:15:00,46.08,46.13,46.03,46.04,35400.0,30.7052,30.7385,30.6719,30.6786,35400.0
2008-06-20 11:20:00,46.03,46.28,46.03,46.28,68400.0,30.6719,30.8385,30.6719,30.8385,68400.0
2008-06-20 11:25:00,46.28,46.28,46.14,46.16,46700.0,30.8385,30.8385,30.7452,30.7585,46700.0
2008-06-20 11:30:00,46.16,46.16,46.1,46.12,23300.0,30.7585,30.7585,30.7186,30.7319,23300.0
2008-06-20 11:35:00,46.12,46.15,46.08,46.08,32000.0,30.7319,30.7519,30.7052,30.7052,32000.0
2008-06-20 11:40:00,46.08,46.21,46.0,46.13,61000.0,30.7052,30.7919,30.6519,30.7385,61000.0
2008-06-20 11:45:00,46.13,46.13,46.02,46.02,33200.0,30.7385,30.7385,30.6653,30.6653,33200.0
2008-06-20 11:50:00,46.02,46.03,46.0,46.02,11800.0,30.6653,30.6719,30.6519,30.6653,11800.0
2008-06-20 11:55:00,46.01,46.03,45.99,45.99,21500.0,30.6586,30.6719,30.6453,30.6453,21500.0
2008-06-20 12:00:00,45.99,46.0,45.97,46.0,16900.0,30.6453,30.6519,30.6319,30.6519,16900.0
2008-06-20 12:05:00,46.0,46.02,45.86,45.91,23800.0,30.6519,30.6653,30.5586,30.592,23800.0
2008-06-20 12:10:00,45.91,45.99,45.89,45.99,15000.0,30.592,30.6453,30.5786,30.6453,15000.0
2008-06-20 12:15:00,46.0,46.07,46.0,46.02,16500.0,30.6519,30.6986,30.6519,30.6653,16500.0
2008-06-20 12:20:00,46.02,46.02,45.98,46.0,17700.0,30.6653,30.6653,30.6386,30.6519,17700.0
2008-06-20 12:25:00,46.01,46.05,45.97,46.05,15700.0,30.6586,30.6852,30.6319,30.6852,15700.0
2008-06-20 12:30:00,46.04,46.15,46.02,46.12,25300.0,30.6786,30.7519,30.6653,30.7319,25300.0
2008-06-20 12:35:00,46.12,46.22,46.12,46.16,16700.0,30.7319,30.7985,30.7319,30.7585,16700.0
2008-06-20 12:40:00,46.16,46.18,46.14,46.15,11500.0,30.7585,30.7719,30.7452,30.7519,11500.0
2008-06-20 12:45:00,46.15,46.16,46.11,46.16,11400.0,30.7519,30.7585,30.7252,30.7585,11400.0
2008-06-20 12:50:00,46.15,46.17,46.11,46.15,19000.0,30.7519,30.7652,30.7252,30.7519,19000.0
2008-06-20 12:55:00,46.15,46.16,46.12,46.14,13400.0,30.7519,30.7585,30.7319,30.7452,13400.0
2008-06-20 13:00:00,46.14,46.17,46.12,46.13,14000.0,30.7452,30.7652,30.7319,30.7385,14000.0
2008-06-20 13:05:00,46.13,46.18,46.13,46.17,26900.0,30.7385,30.7719,30.7385,30.7652,26900.0
2008-06-20 13:10:00,46.17,46.25,46.1,46.17,38400.0,30.7652,30.8185,30.7186,30.7652,38400.0
2008-06-20 13:15:00,46.17,46.23,46.17,46.2,19800.0,30.7652,30.8052,30.7652,30.7852,19800.0
2008-06-20 13:20:00,46.2,46.2,46.07,46.11,43500.0,30.7852,30.7852,30.6986,30.7252,43500.0
2008-06-20 13:25:00,46.12,46.13,46.01,46.04,36000.0,30.7319,30.7385,30.6586,30.6786,36000.0
2008-06-20 13:30:00,46.03,46.03,45.85,46.0,43500.0,30.6719,30.6719,30.552,30.6519,43500.0
2008-06-20 13:35:00,46.0,46.04,45.9,46.02,21300.0,30.6519,30.6786,30.5853,30.6653,21300.0
2008-06-20 13:40:00,46.02,46.05,45.92,45.92,10200.0,30.6653,30.6852,30.5986,30.5986,10200.0
2008-06-20 13:45:00,45.93,46.04,45.93,46.04,18300.0,30.6053,30.6786,30.6053,30.6786,18300.0
2008-06-20 13:50:00,46.04,46.11,45.99,45.99,20100.0,30.6786,30.7252,30.6453,30.6453,20100.0
2008-06-20 13:55:00,45.97,46.06,45.95,45.95,14900.0,30.6319,30.6919,30.6186,30.6186,14900.0
2008-06-20 14:00:00,45.95,45.98,45.9,45.92,20800.0,30.6186,30.6386,30.5853,30.5986,20800.0
2008-06-20 14:05:00,45.92,45.99,45.89,45.93,23100.0,30.5986,30.6453,30.5786,30.6053,23100.0
2008-06-20 14:10:00,45.93,45.97,45.76,45.81,27100.0,30.6053,30.6319,30.492,30.5253,27100.0
2008-06-20 14:15:00,45.82,45.88,45.74,45.84,62000.0,30.532,30.572,30.4787,30.5453,62000.0
2008-06-20 14:20:00,45.85,45.9,45.83,45.89,29600.0,30.552,30.5853,30.5386,30.5786,29600.0
2008-06-20 14:25:00,45.89,45.89,45.81,45.87,20700.0,30.5786,30.5786,30.5253,30.5653,20700.0
2008-06-20 14:30:00,45.88,45.92,45.85,45.91,14800.0,30.572,30.5986,30.552,30.592,14800.0
2008-06-20 14:35:00,45.91,45.91,45.78,45.81,21500.0,30.592,30.592,30.5053,30.5253,21500.0
2008-06-20 14:40:00,45.8,45.92,45.8,45.87,31100.0,30.5187,30.5986,30.5187,30.5653,31100.0
2008-06-20 14:45:00,45.88,45.99,45.85,45.92,39500.0,30.572,30.6453,30.552,30.5986,39500.0
2008-06-20 14:50:00,45.92,45.98,45.81,45.93,37500.0,30.5986,30.6386,30.5253,30.6053,37500.0
2008-06-20 14:55:00,45.92,45.98,45.7,45.72,55600.0,30.5986,30.6386,30.452,30.4653,55600.0
2008-06-20 15:00:00,45.73,45.77,45.71,45.73,38600.0,30.472,30.4987,30.4587,30.472,38600.0
2008-06-20 15:05:00,45.74,46.02,45.74,45.82,62500.0,30.4787,30.6653,30.4787,30.532,62500.0
2008-06-20 15:10:00,45.81,45.92,45.81,45.9,43300.0,30.5253,30.5986,30.5253,30.5853,43300.0
2008-06-20 15:15:00,45.89,45.96,45.87,45.88,42300.0,30.5786,30.6253,30.5653,30.572,42300.0
2008-06-20 15:20:00,45.88,46.01,45.86,46.01,47600.0,30.572,30.6586,30.5586,30.6586,47600.0
2008-06-20 15:25:00,46.01,46.05,45.77,45.81,61700.0,30.6586,30.6852,30.4987,30.5253,61700.0
2008-06-20 15:30:00,45.81,45.9,45.79,45.84,69800.0,30.5253,30.5853,30.512,30.5453,69800.0
2008-06-20 15:35:00,45.84,45.84,45.76,45.78,119500.0,30.5453,30.5453,30.492,30.5053,119500.0
2008-06-20 15:40:00,45.78,45.82,45.64,45.65,180200.0,30.5053,30.532,30.412,30.4187,180200.0
2008-06-20 15:45:00,45.66,45.71,45.64,45.65,172700.0,30.4254,30.4587,30.412,30.4187,172700.0
2008-06-20 15:50:00,45.64,45.73,45.64,45.68,137000.0,30.412,30.472,30.412,30.4387,137000.0
2008-06-20 15:55:00,45.68,45.69,45.43,45.5,245100.0,30.4387,30.4454,30.2721,30.3188,245100.0
2008-06-23 09:30:00,45.92,46.1,45.63,45.65,47000.0,30.5986,30.7186,30.4054,30.4187,47000.0
2008-06-23 09:35:00,45.65,45.99,45.61,45.99,32400.0,30.4187,30.6453,30.392,30.6453,32400.0
2008-06-23 09:40:00,45.96,46.03,45.78,45.87,31200.0,30.6253,30.6719,30.5053,30.5653,31200.0
2008-06-23 09:45:00,45.85,45.93,45.7,45.7,28700.0,30.552,30.6053,30.452,30.452,28700.0
2008-06-23 09:50:00,45.7,45.78,45.62,45.78,52400.0,30.452,30.5053,30.3987,30.5053,52400.0
2008-06-23 09:55:00,45.8,45.83,45.7,45.76,45400.0,30.5187,30.5386,30.452,30.492,45400.0
2008-06-23 10:00:00,45.76,45.76,45.54,45.57,68600.0,30.492,30.492,30.3454,30.3654,68600.0
2008-06-23 10:05:00,45.57,45.7,45.36,45.47,120100.0,30.3654,30.452,30.2255,30.2988,120100.0
2008-06-23 10:10:00,45.48,45.63,45.47,45.55,66100.0,30.3054,30.4054,30.2988,30.3521,66100.0
2008-06-23 10:15:00,45.56,45.56,45.48,45.48,48100.0,30.3587,30.3587,30.3054,30.3054,48100.0
2008-06-23 10:20:00,45.48,45.56,45.47,45.56,36600.0,30.3054,30.3587,30.2988,30.3587,36600.0
2008-06-23 10:25:00,45.54,45.57,45.42,45.42,47900.0,30.3454,30.3654,30.2654,30.2654,47900.0
2008-06-23 10:30:00,45.43,45.64,45.43,45.62,45400.0,30.2721,30.412,30.2721,30.3987,45400.0
2008-06-23 10:35:00,45.61,45.61,45.42,45.43,28300.0,30.392,30.392,30.2654,30.2721,28300.0
2008-06-23 10:40:00,45.42,45.46,45.31,45.36,25100.0,30.2654,30.2921,30.1921,30.2255,25100.0
2008-06-23 10:45:00,45.35,45.38,45.26,45.36,46200.0,30.2188,30.2388,30.1588,30.2255,46200.0
2008-06-23 10:50:00,45.38,45.48,45.32,45.46,26200.0,30.2388,30.3054,30.1988,30.2921,26200.0
2008-06-23 10:55:00,45.48,45.52,45.46,45.48,20800.0,30.3054,30.3321,30.2921,30.3054,20800.0
2008-06-23 11:00:00,45.5,45.59,45.47,45.54,43600.0,30.3188,30.3787,30.2988,30.3454,43600.0
2008-06-23 11:05:00,45.53,45.53,45.35,45.36,48600.0,30.3387,30.3387,30.2188,30.2255,48600.0
2008-06-23 11:10:00,45.35,45.42,45.25,45.4,28700.0,30.2188,30.2654,30.1522,30.2521,28700.0
2008-06-23 11:15:00,45.4,45.42,45.17,45.21,33700.0,30.2521,30.2654,30.0989,30.1255,33700.0
2008-06-23 11:20:00,45.21,45.27,45.12,45.12,42000.0,30.1255,30.1655,30.0655,30.0655,42000.0
2008-06-23 11:25:00,45.11,45.15,45.1,45.14,25400.0,30.0589,30.0855,30.0522,30.0789,25400.0
2008-06-23 11:30:00,45.13,45.21,45.11,45.17,29000.0,30.0722,30.1255,30.0589,30.0989,29000.0
2008-06-23 11:35:00,45.16,45.2,45.16,45.2,27800.0,30.0922,30.1188,30.0922,30.1188,27800.0
2008-06-23 11:40:00,45.19,45.24,45.17,45.23,31200.0,30.1122,30.1455,30.0989,30.1388,31200.0
2008-06-23 11:45:00,45.24,45.26,45.2,45.21,25600.0,30.1455,30.1588,30.1188,30.1255,25600.0
2008-06-23 11:50:00,45.21,45.25,45.16,45.22,21300.0,30.1255,30.1522,30.0922,30.1322,21300.0
2008-06-23 11:55:00,45.24,45.27,45.22,45.23,39000.0,30.1455,30.1655,30.1322,30.1388,39000.0
2008-06-23 12:00:00,45.24,45.27,45.24,45.24,20900.0,30.1455,30.1655,30.1455,30.1455,20900.0
2008-06-23 12:05:00,45.24,45.24,45.2,45.22,23400.0,30.1455,30.1455,30.1188,30.1322,23400.0
2008-06-23 12:10:00,45.21,45.21,45.14,45.16,27800.0,30.1255,30.1255,30.0789,30.0922,27800.0
2008-06-23 12:15:00,45.16,45.18,45.12,45.14,27400.0,30.0922,30.1055,30.0655,30.0789,27400.0
2008-06-23 12:20:00,45.15,45.16,45.12,45.12,12300.0,30.0855,30.0922,30.0655,30.0655,12300.0
2008-06-23 12:25:00,45.12,45.13,45.05,45.06,24700.0,30.0655,30.0722,30.0189,30.0256,24700.0
2008-06-23 12:30:00,45.07,45.1,44.98,45.0,54000.0,30.0322,30.0522,29.9723,29.9856,54000.0
2008-06-23 12:35:00,44.99,45.08,44.99,45.07,19600.0,29.9789,30.0389,29.9789,30.0322,19600.0
2008-06-23 12:40:00,45.08,45.08,45.02,45.04,24600.0,30.0389,30.0389,29.9989,30.0122,24600.0
2008-06-23 12:45:00,45.04,45.08,45.0,45.08,39500.0,30.0122,30.0389,29.9856,30.0389,39500.0
2008-06-23 12:50:00,45.08,45.09,45.03,45.03,31900.0,30.0389,30.0455,30.0056,30.0056,31900.0
2008-06-23 12:55:00,45.05,45.07,44.98,45.02,89900.0,30.0189,30.0322,29.9723,29.9989,89900.0
2008-06-23 13:00:00,45.04,45.07,45.03,45.06,20100.0,30.0122,30.0322,30.0056,30.0256,20100.0
2008-06-23 13:05:00,45.07,45.07,45.03,45.03,145800.0,30.0322,30.0322,30.0056,30.0056,145800.0
2008-06-23 13:10:00,45.04,45.04,44.97,44.97,38700.0,30.0122,30.0122,29.9656,29.9656,38700.0
2008-06-23 13:15:00,44.98,45.03,44.98,44.99,28200.0,29.9723,30.0056,29.9723,29.9789,28200.0
2008-06-23 13:20:00,44.99,45.04,44.99,45.02,71300.0,29.9789,30.0122,29.9789,29.9989,71300.0
2008-06-23 13:25:00,45.02,45.02,44.98,44.99,120600.0,29.9989,29.9989,29.9723,29.9789,120600.0
2008-06-23 13:30:00,44.99,44.99,44.96,44.97,23800.0,29.9789,29.9789,29.9589,29.9656,23800.0
2008-06-23 13:35:00,44.96,45.0,44.96,44.97,35400.0,29.9589,29.9856,29.9589,29.9656,35400.0
2008-06-23 13:40:00,44.97,45.0,44.97,44.99,22100.0,29.9656,29.9856,29.9656,29.9789,22100.0
2008-06-23 13:45:00,44.99,45.03,44.98,44.99,63300.0,29.9789,30.0056,29.9723,29.9789,63300.0
2008-06-23 13:50:00,44.99,45.01,44.98,45.01,83400.0,29.9789,29.9922,29.9723,29.9922,83400.0
2008-06-23 13:55:00,45.01,45.01,44.96,44.98,54200.0,29.9922,29.9922,29.9589,29.9723,54200.0
2008-06-23 14:00:00,44.97,45.01,44.95,44.97,65700.0,29.9656,29.9922,29.9523,29.9656,65700.0
2008-06-23 14:05:00,44.97,44.99,44.84,44.86,68500.0,29.9656,29.9789,29.879,29.8923,68500.0
2008-06-23 14:10:00,44.85,44.95,44.84,44.93,20600.0,29.8856,29.9523,29.879,29.9389,20600.0
2008-06-23 14:15:00,44.93,45.02,44.91,45.0,45900.0,29.9389,29.9989,29.9256,29.9856,45900.0
2008-06-23 14:20:00,44.99,45.0,44.93,44.96,74100.0,29.9789,29.9856,29.9389,29.9589,74100.0
2008-06-23 14:25:00,44.97,44.98,44.86,44.89,32000.0,29.9656,29.9723,29.8923,29.9123,32000.0
2008-06-23 14:30:00,44.89,44.99,44.87,44.97,25500.0,29.9123,29.9789,29.899,29.9656,25500.0
2008-06-23 14:35:00,44.99,44.99,44.92,44.94,33700.0,29.9789,29.9789,29.9323,29.9456,33700.0
2008-06-23 14:40:00,44.94,44.96,44.9,44.91,23400.0,29.9456,29.9589,29.9189,29.9256,23400.0
2008-06-23 14:45:00,44.9,44.91,44.85,44.87,15200.0,29.9189,29.9256,29.8856,29.899,15200.0
2008-06-23 14:50:00,44.87,44.91,44.87,44.89,26300.0,29.899,29.9256,29.899,29.9123,26300.0
2008-06-23 14:55:00,44.89,44.91,44.87,44.88,37900.0,29.9123,29.9256,29.899,29.9056,37900.0
2008-06-23 15:00:00,44.88,44.9,44.82,44.83,39800.0,29.9056,29.9189,29.8656,29.8723,39800.0
2008-06-23 15:05:00,44.83,44.88,44.81,44.84,33600.0,29.8723,29.9056,29.859,29.879,33600.0
2008-06-23 15:10:00,44.85,44.86,44.81,44.82,45100.0,29.8856,29.8923,29.859,29.8656,45100.0
2008-06-23 15:15:00,44.81,44.84,44.77,44.84,57900.0,29.859,29.879,29.8323,29.879,57900.0
2008-06-23 15:20:00,44.84,44.88,44.82,44.86,50600.0,29.879,29.9056,29.8656,29.8923,50600.0
2008-06-23 15:25:00,44.85,45.0,44.85,44.98,116200.0,29.8856,29.9856,29.8856,29.9723,116200.0
2008-06-23 15:30:00,44.97,44.98,44.92,44.93,101000.0,29.9656,29.9723,29.9323,29.9389,101000.0
2008-06-23 15:35:00,44.93,44.98,44.92,44.97,54100.0,29.9389,29.9723,29.9323,29.9656,54100.0
2008-06-23 15:40:00,44.97,45.0,44.87,44.88,139100.0,29.9656,29.9856,29.899,29.9056,139100.0
2008-06-23 15:45:00,44.88,44.93,44.87,44.91,68800.0,29.9056,29.9389,29.899,29.9256,68800.0
2008-06-23 15:50:00,44.91,44.92,44.79,44.86,142300.0,29.9256,29.9323,29.8456,29.8923,142300.0
2008-06-23 15:55:00,44.86,44.93,44.84,44.93,119600.0,29.8923,29.9389,29.879,29.9389,119600.0
2008-06-24 09:30:00,44.68,45.46,44.68,45.23,66100.0,29.7723,30.2921,29.7723,30.1388,66100.0
2008-06-24 09:35:00,45.22,45.47,44.97,45.22,37400.0,30.1322,30.2988,29.9656,30.1322,37400.0
2008-06-24 09:40:00,45.22,45.22,44.84,44.95,30700.0,30.1322,30.1322,29.879,29.9523,30700.0
2008-06-24 09:45:00,44.96,44.96,44.78,44.84,54100.0,29.9589,29.9589,29.839,29.879,54100.0
2008-06-24 09:50:00,44.85,44.99,44.7,44.91,119000.0,29.8856,29.9789,29.7857,29.9256,119000.0
2008-06-24 09:55:00,44.92,44.98,44.79,44.79,38400.0,29.9323,29.9723,29.8456,29.8456,38400.0
2008-06-24 10:00:00,44.8,44.81,44.61,44.79,70100.0,29.8523,29.859,29.7257,29.8456,70100.0
2008-06-24 10:05:00,44.81,44.86,44.67,44.7,55700.0,29.859,29.8923,29.7657,29.7857,55700.0
2008-06-24 10:10:00,44.7,44.78,44.66,44.67,30100.0,29.7857,29.839,29.759,29.7657,30100.0
2008-06-24 10:15:00,44.67,44.72,44.52,44.65,47400.0,29.7657,29.799,29.6657,29.7524,47400.0
2008-06-24 10:20:00,44.65,44.67,44.53,44.59,43200.0,29.7524,29.7657,29.6724,29.7124,43200.0
2008-06-24 10:25:00,44.59,44.66,44.47,44.58,50700.0,29.7124,29.759,29.6324,29.7057,50700.0
2008-06-24 10:30:00,44.59,44.64,44.54,44.59,33700.0,29.7124,29.7457,29.6791,29.7124,33700.0
2008-06-24 10:35:00,44.59,44.76,44.53,44.75,34400.0,29.7124,29.8257,29.6724,29.819,34400.0
2008-06-24 10:40:00,44.76,44.92,44.7,44.9,49000.0,29.8257,29.9323,29.7857,29.9189,49000.0
2008-06-24 10:45:00,44.9,45.05,44.86,45.03,64600.0,29.9189,30.0189,29.8923,30.0056,64600.0
2008-06-24 10:50:00,45.03,45.1,44.98,45.01,86100.0,30.0056,30.0522,29.9723,29.9922,86100.0
2008-06-24 10:55:00,45.01,45.08,44.97,45.08,97900.0,29.9922,30.0389,29.9656,30.0389,97900.0
2008-06-24 11:00:00,45.05,45.12,44.99,45.03,92800.0,30.0189,30.0655,29.9789,30.0056,92800.0
2008-06-24 11:05:00,45.02,45.09,44.95,45.01,31900.0,29.9989,30.0455,29.9523,29.9922,31900.0
2008-06-24 11:10:00,45.01,45.03,44.94,44.99,38900.0,29.9922,30.0056,29.9456,29.9789,38900.0
2008-06-24 11:15:00,44.98,45.16,44.98,45.06,142200.0,29.9723,30.0922,29.9723,30.0256,142200.0
2008-06-24 11:20:00,45.06,45.09,44.98,45.02,114600.0,30.0256,30.0455,29.9723,29.9989,114600.0
2008-06-24 11:25:00,45.02,45.02,44.96,45.0,74400.0,29.9989,29.9989,29.9589,29.9856,74400.0
2008-06-24 11:30:00,44.99,45.0,44.92,45.0,18100.0,29.9789,29.9856,29.9323,29.9856,18100.0
2008-06-24 11:35:00,44.99,45.06,44.97,45.01,92400.0,29.9789,30.0256,29.9656,29.9922,92400.0
2008-06-24 11:40:00,45.01,45.02,44.97,44.98,94300.0,29.9922,29.9989,29.9656,29.9723,94300.0
2008-06-24 11:45:00,44.98,45.08,44.98,45.03,121100.0,29.9723,30.0389,29.9723,30.0056,121100.0
2008-06-24 11:50:00,45.03,45.03,44.94,45.01,90500.0,30.0056,30.0056,29.9456,29.9922,90500.0
2008-06-24 11:55:00,45.0,45.03,44.93,44.95,44200.0,29.9856,30.0056,29.9389,29.9523,44200.0
2008-06-24 12:00:00,44.95,45.0,44.92,44.99,27600.0,29.9523,29.9856,29.9323,29.9789,27600.0
2008-06-24 12:05:00,44.99,45.04,44.99,45.04,41300.0,29.9789,30.0122,29.9789,30.0122,41300.0
2008-06-24 12:10:00,45.04,45.12,45.03,45.06,88900.0,30.0122,30.0655,30.0056,30.0256,88900.0
2008-06-24 12:15:00,45.07,45.07,44.9,44.95,45900.0,30.0322,30.0322,29.9189,29.9523,45900.0
2008-06-24 12:20:00,44.94,45.0,44.9,45.0,21500.0,29.9456,29.9856,29.9189,29.9856,21500.0
2008-06-24 12:25:00,45.0,45.08,44.99,45.05,61200.0,29.9856,30.0389,29.9789,30.0189,61200.0
2008-06-24 12:30:00,45.05,45.06,44.98,44.99,117400.0,30.0189,30.0256,29.9723,29.9789,117400.0
2008-06-24 12:35:00,44.99,45.01,44.95,44.98,17400.0,29.9789,29.9922,29.9523,29.9723,17400.0
2008-06-24 12:40:00,44.99,45.0,44.88,44.93,30100.0,29.9789,29.9856,29.9056,29.9389,30100.0
2008-06-24 12:45:00,44.91,44.96,44.91,44.94,27900.0,29.9256,29.9589,29.9256,29.9456,27900.0
2008-06-24 12:50:00,44.93,44.94,44.85,44.87,43100.0,29.9389,29.9456,29.8856,29.899,43100.0
2008-06-24 12:55:00,44.86,44.93,44.84,44.89,31200.0,29.8923,29.9389,29.879,29.9123,31200.0
2008-06-24 13:00:00,44.9,44.96,44.88,44.92,21800.0,29.9189,29.9589,29.9056,29.9323,21800.0
2008-06-24 13:05:00,44.92,44.98,44.9,44.94,28100.0,29.9323,29.9723,29.9189,29.9456,28100.0
2008-06-24 13:10:00,44.94,44.94,44.89,44.9,29500.0,29.9456,29.9456,29.9123,29.9189,29500.0
2008-06-24 13:15:00,44.91,44.99,44.9,44.99,27000.0,29.9256,29.9789,29.9189,29.9789,27000.0
2008-06-24 13:20:00,45.0,45.06,44.93,45.06,19500.0,29.9856,30.0256,29.9389,30.0256,19500.0
2008-06-24 13:25:00,45.04,45.05,44.97,44.99,20300.0,30.0122,30.0189,29.9656,29.9789,20300.0
2008-06-24 13:30:00,44.97,45.0,44.9,44.91,17200.0,29.9656,29.9856,29.9189,29.9256,17200.0
2008-06-24 13:35:00,44.91,44.96,44.9,44.94,14700.0,29.9256,29.9589,29.9189,29.9456,14700.0
2008-06-24 13:40:00,44.92,44.93,44.9,44.91,11000.0,29.9323,29.9389,29.9189,29.9256,11000.0
2008-06-24 13:45:00,44.9,44.96,44.9,44.94,33600.0,29.9189,29.9589,29.9189,29.9456,33600.0
2008-06-24 13:50:00,44.93,44.97,44.93,44.96,21400.0,29.9389,29.9656,29.9389,29.9589,21400.0
2008-06-24 13:55:00,44.97,45.0,44.96,45.0,26300.0,29.9656,29.9856,29.9589,29.9856,26300.0
2008-06-24 14:00:00,44.98,45.08,44.98,45.05,117500.0,29.9723,30.0389,29.9723,30.0189,117500.0
2008-06-24 14:05:00,45.06,45.06,44.96,45.0,27100.0,30.0256,30.0256,29.9589,29.9856,27100.0
2008-06-24 14:10:00,45.01,45.01,44.94,44.94,26200.0,29.9922,29.9922,29.9456,29.9456,26200.0
2008-06-24 14:15:00,44.94,44.96,44.92,44.95,22500.0,29.9456,29.9589,29.9323,29.9523,22500.0
2008-06-24 14:20:00,44.96,44.96,44.9,44.9,22700.0,29.9589,29.9589,29.9189,29.9189,22700.0
2008-06-24 14:25:00,44.9,44.92,44.82,44.82,46700.0,29.9189,29.9323,29.8656,29.8656,46700.0
2008-06-24 14:30:00,44.81,44.81,44.76,44.77,33800.0,29.859,29.859,29.8257,29.8323,33800.0
2008-06-24 14:35:00,44.77,44.81,44.72,44.72,57500.0,29.8323,29.859,29.799,29.799,57500.0
2008-06-24 14:40:00,44.72,44.73,44.69,44.69,33800.0,29.799,29.8057,29.779,29.779,33800.0
2008-06-24 14:45:00,44.7,44.71,44.5,44.57,93100.0,29.7857,29.7923,29.6524,29.699,93100.0
2008-06-24 14:50:00,44.54,44.71,44.54,44.71,39100.0,29.6791,29.7923,29.6791,29.7923,39100.0
2008-06-24 14:55:00,44.71,44.82,44.7,44.82,44600.0,29.7923,29.8656,29.7857,29.8656,44600.0
2008-06-24 15:00:00,44.82,44.88,44.81,44.82,42900.0,29.8656,29.9056,29.859,29.8656,42900.0
2008-06-24 15:05:00,44.83,44.84,44.65,44.76,43600.0,29.8723,29.879,29.7524,29.8257,43600.0
2008-06-24 15:10:00,44.77,44.84,44.75,44.79,38900.0,29.8323,29.879,29.819,29.8456,38900.0
2008-06-24 15:15:00,44.79,44.84,44.77,44.77,24500.0,29.8456,29.879,29.8323,29.8323,24500.0
2008-06-24 15:20:00,44.78,44.81,44.72,44.73,34300.0,29.839,29.859,29.799,29.8057,34300.0
2008-06-24 15:25:00,44.72,44.73,44.58,44.71,61600.0,29.799,29.8057,29.7057,29.7923,61600.0
2008-06-24 15:30:00,44.72,44.73,44.68,44.72,28400.0,29.799,29.8057,29.7723,29.799,28400.0
2008-06-24 15:35:00,44.72,44.75,44.61,44.72,49800.0,29.799,29.819,29.7257,29.799,49800.0
2008-06-24 15:40:00,44.72,44.91,44.67,44.89,123500.0,29.799,29.9256,29.7657,29.9123,123500.0
2008-06-24 15:45:00,44.89,44.92,44.86,44.89,67100.0,29.9123,29.9323,29.8923,29.9123,67100.0
2008-06-24 15:50:00,44.89,44.9,44.83,44.89,70900.0,29.9123,29.9189,29.8723,29.9123,70900.0
2008-06-24 15:55:00,44.89,44.98,44.89,44.98,125600.0,29.9123,29.9723,29.9123,29.9723,125600.0
2008-06-25 09:30:00,44.9,45.79,44.9,44.93,56900.0,29.9189,30.512,29.9189,29.9389,56900.0
2008-06-25 09:35:00,44.9,45.23,44.89,45.14,47300.0,29.9189,30.1388,29.9123,30.0789,47300.0
2008-06-25 09:40:00,45.13,45.47,45.06,45.13,37700.0,30.0722,30.2988,30.0256,30.0722,37700.0
2008-06-25 09:45:00,45.15,45.23,45.02,45.23,28800.0,30.0855,30.1388,29.9989,30.1388,28800.0
2008-06-25 09:50:00,45.22,45.27,45.15,45.19,33600.0,30.1322,30.1655,30.0855,30.1122,33600.0
2008-06-25 09:55:00,45.18,45.23,45.12,45.22,38700.0,30.1055,30.1388,30.0655,30.1322,38700.0
2008-06-25 10:00:00,45.2,45.49,45.2,45.39,124400.0,30.1188,30.3121,30.1188,30.2455,124400.0
2008-06-25 10:05:00,45.37,45.38,45.26,45.31,39100.0,30.2321,30.2388,30.1588,30.1921,39100.0
2008-06-25 10:10:00,45.32,45.35,45.17,45.18,35200.0,30.1988,30.2188,30.0989,30.1055,35200.0
2008-06-25 10:15:00,45.17,45.26,45.16,45.26,29800.0,30.0989,30.1588,30.0922,30.1588,29800.0
2008-06-25 10:20:00,45.26,45.26,45.2,45.23,25300.0,30.1588,30.1588,30.1188,30.1388,25300.0
2008-06-25 10:25:00,45.23,45.24,45.21,45.24,27900.0,30.1388,30.1455,30.1255,30.1455,27900.0
2008-06-25 10:30:00,45.23,45.34,45.22,45.34,74600.0,30.1388,30.2121,30.1322,30.2121,74600.0
2008-06-25 10:35:00,45.36,45.45,45.31,45.4,84900.0,30.2255,30.2854,30.1921,30.2521,84900.0
2008-06-25 10:40:00,45.4,45.47,45.34,45.45,103600.0,30.2521,30.2988,30.2121,30.2854,103600.0
2008-06-25 10:45:00,45.45,45.5,45.41,45.47,106900.0,30.2854,30.3188,30.2588,30.2988,106900.0
2008-06-25 10:50:00,45.47,45.54,45.41,45.54,56100.0,30.2988,30.3454,30.2588,30.3454,56100.0
2008-06-25 10:55:00,45.54,45.54,45.4,45.4,24900.0,30.3454,30.3454,30.2521,30.2521,24900.0
2008-06-25 11:00:00,45.42,45.45,45.35,45.35,41600.0,30.2654,30.2854,30.2188,30.2188,41600.0
2008-06-25 11:05:00,45.35,45.41,45.31,45.35,28000.0,30.2188,30.2588,30.1921,30.2188,28000.0
2008-06-25 11:10:00,45.35,45.35,45.29,45.32,15300.0,30.2188,30.2188,30.1788,30.1988,15300.0
2008-06-25 11:15:00,45.32,45.43,45.31,45.38,16800.0,30.1988,30.2721,30.1921,30.2388,16800.0
2008-06-25 11:20:00,45.39,45.5,45.37,45.48,38300.0,30.2455,30.3188,30.2321,30.3054,38300.0
2008-06-25 11:25:00,45.48,45.48,45.4,45.44,27200.0,30.3054,30.3054,30.2521,30.2788,27200.0
2008-06-25 11:30:00,45.43,45.45,45.39,45.45,32800.0,30.2721,30.2854,30.2455,30.2854,32800.0
2008-06-25 11:35:00,45.45,45.46,45.36,45.39,61600.0,30.2854,30.2921,30.2255,30.2455,61600.0
2008-06-25 11:40:00,45.39,45.44,45.36,45.36,18700.0,30.2455,30.2788,30.2255,30.2255,18700.0
2008-06-25 11:45:00,45.36,45.37,45.29,45.29,31500.0,30.2255,30.2321,30.1788,30.1788,31500.0
2008-06-25 11:50:00,45.3,45.32,45.25,45.28,18900.0,30.1855,30.1988,30.1522,30.1722,18900.0
2008-06-25 11:55:00,45.27,45.41,45.27,45.39,21000.0,30.1655,30.2588,30.1655,30.2455,21000.0
2008-06-25 12:00:00,45.38,45.4,45.35,45.38,12100.0,30.2388,30.2521,30.2188,30.2388,12100.0
2008-06-25 12:05:00,45.38,45.39,45.37,45.38,10500.0,30.2388,30.2455,30.2321,30.2388,10500.0
2008-06-25 12:10:00,45.38,45.43,45.38,45.4,22100.0,30.2388,30.2721,30.2388,30.2521,22100.0
2008-06-25 12:15:00,45.4,45.44,45.39,45.4,18300.0,30.2521,30.2788,30.2455,30.2521,18300.0
2008-06-25 12:20:00,45.4,45.42,45.4,45.42,18300.0,30.2521,30.2654,30.2521,30.2654,18300.0
2008-06-25 12:25:00,45.42,45.42,45.39,45.41,17200.0,30.2654,30.2654,30.2455,30.2588,17200.0
2008-06-25 12:30:00,45.41,45.44,45.41,45.43,16500.0,30.2588,30.2788,30.2588,30.2721,16500.0
2008-06-25 12:35:00,45.44,45.44,45.39,45.41,18400.0,30.2788,30.2788,30.2455,30.2588,18400.0
2008-06-25 12:40:00,45.4,45.44,45.38,45.38,18200.0,30.2521,30.2788,30.2388,30.2388,18200.0
2008-06-25 12:45:00,45.38,45.4,45.34,45.35,7100.0,30.2388,30.2521,30.2121,30.2188,7100.0
2008-06-25 12:50:00,45.34,45.41,45.34,45.39,17900.0,30.2121,30.2588,30.2121,30.2455,17900.0
2008-06-25 12:55:00,45.39,45.4,45.38,45.4,33000.0,30.2455,30.2521,30.2388,30.2521,33000.0
2008-06-25 13:00:00,45.4,45.41,45.37,45.38,14000.0,30.2521,30.2588,30.2321,30.2388,14000.0
2008-06-25 13:05:00,45.37,45.37,45.33,45.33,17300.0,30.2321,30.2321,30.2055,30.2055,17300.0
2008-06-25 13:10:00,45.33,45.44,45.3,45.39,39600.0,30.2055,30.2788,30.1855,30.2455,39600.0
2008-06-25 13:15:00,45.4,45.43,45.4,45.41,21700.0,30.2521,30.2721,30.2521,30.2588,21700.0
2008-06-25 13:20:00,45.41,45.41,45.39,45.4,48600.0,30.2588,30.2588,30.2455,30.2521,48600.0
2008-06-25 13:25:00,45.4,45.4,45.38,45.39,14800.0,30.2521,30.2521,30.2388,30.2455,14800.0
2008-06-25 13:30:00,45.38,45.4,45.36,45.38,88500.0,30.2388,30.2521,30.2255,30.2388,88500.0
2008-06-25 13:35:00,45.38,45.39,45.32,45.33,31200.0,30.2388,30.2455,30.1988,30.2055,31200.0
2008-06-25 13:40:00,45.33,45.37,45.33,45.35,26500.0,30.2055,30.2321,30.2055,30.2188,26500.0
2008-06-25 13:45:00,45.33,45.34,45.32,45.32,17800.0,30.2055,30.2121,30.1988,30.1988,17800.0
2008-06-25 13:50:00,45.33,45.33,45.3,45.3,17500.0,30.2055,30.2055,30.1855,30.1855,17500.0
2008-06-25 13:55:00,45.31,45.32,45.29,45.32,23000.0,30.1921,30.1988,30.1788,30.1988,23000.0
2008-06-25 14:00:00,45.31,45.33,45.3,45.33,32000.0,30.1921,30.2055,30.1855,30.2055,32000.0
2008-06-25 14:05:00,45.33,45.37,45.31,45.34,32600.0,30.2055,30.2321,30.1921,30.2121,32600.0
2008-06-25 14:10:00,45.34,45.63,45.17,45.49,146000.0,30.2121,30.4054,30.0989,30.3121,146000.0
2008-06-25 14:15:00,45.5,45.65,45.4,45.5,84300.0,30.3188,30.4187,30.2521,30.3188,84300.0
2008-06-25 14:20:00,45.5,45.58,45.3,45.36,92200.0,30.3188,30.3721,30.1855,30.2255,92200.0
2008-06-25 14:25:00,45.36,45.45,45.31,45.31,65300.0,30.2255,30.2854,30.1921,30.1921,65300.0
2008-06-25 14:30:00,45.31,45.31,45.11,45.27,119600.0,30.1921,30.1921,30.0589,30.1655,119600.0
2008-06-25 14:35:00,45.27,45.56,45.27,45.39,74500.0,30.1655,30.3587,30.1655,30.2455,74500.0
2008-06-25 14:40:00,45.39,45.43,45.19,45.24,66800.0,30.2455,30.2721,30.1122,30.1455,66800.0
2008-06-25 14:45:00,45.24,45.25,45.05,45.25,87400.0,30.1455,30.1522,30.0189,30.1522,87400.0
2008-06-25 14:50:00,45.25,45.45,45.23,45.38,32500.0,30.1522,30.2854,30.1388,30.2388,32500.0
2008-06-25 14:55:00,45.38,45.52,45.37,45.47,56400.0,30.2388,30.3321,30.2321,30.2988,56400.0
2008-06-25 15:00:00,45.46,45.6,45.42,45.53,161800.0,30.2921,30.3854,30.2654,30.3387,161800.0
2008-06-25 15:05:00,45.54,45.56,45.41,45.43,45100.0,30.3454,30.3587,30.2588,30.2721,45100.0
2008-06-25 15:10:00,45.43,45.48,45.35,45.35,43200.0,30.2721,30.3054,30.2188,30.2188,43200.0
2008-06-25 15:15:00,45.37,45.4,45.24,45.24,68700.0,30.2321,30.2521,30.1455,30.1455,68700.0
2008-06-25 15:20:00,45.25,45.25,45.1,45.14,63100.0,30.1522,30.1522,30.0522,30.0789,63100.0
2008-06-25 15:25:00,45.14,45.19,45.0,45.12,69000.0,30.0789,30.1122,29.9856,30.0655,69000.0
2008-06-25 15:30:00,45.12,45.13,44.83,44.84,85900.0,30.0655,30.0722,29.8723,29.879,85900.0
2008-06-25 15:35:00,44.84,45.03,44.83,44.99,123600.0,29.879,30.0056,29.8723,29.9789,123600.0
2008-06-25 15:40:00,44.99,45.14,44.96,45.11,94800.0,29.9789,30.0789,29.9589,30.0589,94800.0
2008-06-25 15:45:00,45.11,45.11,44.88,44.89,84200.0,30.0589,30.0589,29.9056,29.9123,84200.0
2008-06-25 15:50:00,44.9,45.03,44.9,45.01,76900.0,29.9189,30.0056,29.9189,29.9922,76900.0
2008-06-25 15:55:00,45.0,45.04,44.91,45.04,90300.0,29.9856,30.0122,29.9256,30.0122,90300.0
2008-06-26 09:30:00,44.45,44.74,44.16,44.65,58400.0,29.6191,29.8123,29.4258,29.7524,58400.0
2008-06-26 09:35:00,44.75,44.88,44.53,44.65,39200.0,29.819,29.9056,29.6724,29.7524,39200.0
2008-06-26 09:40:00,44.65,44.85,44.65,44.77,35600.0,29.7524,29.8856,29.7524,29.8323,35600.0
2008-06-26 09:45:00,44.78,44.84,44.53,44.63,40600.0,29.839,29.879,29.6724,29.739,40600.0
2008-06-26 09:50:00,44.64,44.72,44.55,44.66,42400.0,29.7457,29.799,29.6857,29.759,42400.0
2008-06-26 09:55:00,44.67,44.71,44.55,44.66,34500.0,29.7657,29.7923,29.6857,29.759,34500.0
2008-06-26 10:00:00,44.67,44.8,44.54,44.55,54800.0,29.7657,29.8523,29.6791,29.6857,54800.0
2008-06-26 10:05:00,44.53,44.53,44.38,44.44,68900.0,29.6724,29.6724,29.5724,29.6124,68900.0
2008-06-26 10:10:00,44.46,44.62,44.39,44.61,35700.0,29.6258,29.7324,29.5791,29.7257,35700.0
2008-06-26 10:15:00,44.61,44.71,44.59,44.7,45800.0,29.7257,29.7923,29.7124,29.7857,45800.0
2008-06-26 10:20:00,44.7,44.79,44.7,44.74,48700.0,29.7857,29.8456,29.7857,29.8123,48700.0
2008-06-26 10:25:00,44.72,44.86,44.69,44.81,47600.0,29.799,29.8923,29.779,29.859,47600.0
2008-06-26 10:30:00,44.82,45.0,44.8,44.94,40100.0,29.8656,29.9856,29.8523,29.9456,40100.0
2008-06-26 10:35:00,44.93,44.93,44.79,44.8,38800.0,29.9389,29.9389,29.8456,29.8523,38800.0
2008-06-26 10:40:00,44.79,44.83,44.63,44.77,29300.0,29.8456,29.8723,29.739,29.8323,29300.0
2008-06-26 10:45:00,44.76,44.88,44.68,44.88,96500.0,29.8257,29.9056,29.7723,29.9056,96500.0
2008-06-26 10:50:00,44.87,44.95,44.72,44.8,36000.0,29.899,29.9523,29.799,29.8523,36000.0
2008-06-26 10:55:00,44.81,44.89,44.74,44.81,29300.0,29.859,29.9123,29.8123,29.859,29300.0
2008-06-26 11:00:00,44.79,44.86,44.76,44.86,40100.0,29.8456,29.8923,29.8257,29.8923,40100.0
2008-06-26 11:05:00,44.87,45.0,44.84,44.97,54900.0,29.899,29.9856,29.879,29.9656,54900.0
2008-06-26 11:10:00,44.97,45.0,44.85,44.96,66100.0,29.9656,29.9856,29.8856,29.9589,66100.0
2008-06-26 11:15:00,44.96,44.96,44.79,44.82,78400.0,29.9589,29.9589,29.8456,29.8656,78400.0
2008-06-26 11:20:00,44.83,44.94,44.8,44.89,58900.0,29.8723,29.9456,29.8523,29.9123,58900.0
2008-06-26 11:25:00,44.89,44.93,44.84,44.87,84800.0,29.9123,29.9389,29.879,29.899,84800.0
2008-06-26 11:30:00,44.87,44.94,44.85,44.89,57300.0,29.899,29.9456,29.8856,29.9123,57300.0
2008-06-26 11:35:00,44.89,44.93,44.83,44.88,98100.0,29.9123,29.9389,29.8723,29.9056,98100.0
2008-06-26 11:40:00,44.88,44.93,44.87,44.9,134200.0,29.9056,29.9389,29.899,29.9189,134200.0
2008-06-26 11:45:00,44.91,44.98,44.91,44.96,104900.0,29.9256,29.9723,29.9256,29.9589,104900.0
2008-06-26 11:50:00,44.96,44.98,44.9,44.97,95000.0,29.9589,29.9723,29.9189,29.9656,95000.0
2008-06-26 11:55:00,44.96,45.04,44.92,44.95,36800.0,29.9589,30.0122,29.9323,29.9523,36800.0
2008-06-26 12:00:00,44.97,44.97,44.82,44.82,27800.0,29.9656,29.9656,29.8656,29.8656,27800.0
2008-06-26 12:05:00,44.82,44.83,44.69,44.74,30400.0,29.8656,29.8723,29.779,29.8123,30400.0
2008-06-26 12:10:00,44.75,44.8,44.72,44.77,16800.0,29.819,29.8523,29.799,29.8323,16800.0
2008-06-26 12:15:00,44.78,44.86,44.76,44.79,13800.0,29.839,29.8923,29.8257,29.8456,13800.0
2008-06-26 12:20:00,44.8,44.9,44.79,44.9,15100.0,29.8523,29.9189,29.8456,29.9189,15100.0
2008-06-26 12:25:00,44.9,44.92,44.8,44.81,28100.0,29.9189,29.9323,29.8523,29.859,28100.0
2008-06-26 12:30:00,44.81,44.85,44.71,44.72,25300.0,29.859,29.8856,29.7923,29.799,25300.0
2008-06-26 12:35:00,44.72,44.86,44.69,44.86,26000.0,29.799,29.8923,29.779,29.8923,26000.0
2008-06-26 12:40:00,44.85,44.86,44.79,44.84,26800.0,29.8856,29.8923,29.8456,29.879,26800.0
2008-06-26 12:45:00,44.84,44.86,44.79,44.79,17600.0,29.879,29.8923,29.8456,29.8456,17600.0
2008-06-26 12:50:00,44.79,44.82,44.76,44.81,29900.0,29.8456,29.8656,29.8257,29.859,29900.0
2008-06-26 12:55:00,44.81,44.87,44.81,44.82,22300.0,29.859,29.899,29.859,29.8656,22300.0
2008-06-26 13:00:00,44.82,44.92,44.77,44.9,35700.0,29.8656,29.9323,29.8323,29.9189,35700.0
2008-06-26 13:05:00,44.88,44.91,44.8,44.85,15100.0,29.9056,29.9256,29.8523,29.8856,15100.0
2008-06-26 13:10:00,44.85,44.88,44.79,44.8,7300.0,29.8856,29.9056,29.8456,29.8523,7300.0
2008-06-26 13:15:00,44.79,44.82,44.76,44.78,21400.0,29.8456,29.8656,29.8257,29.839,21400.0
2008-06-26 13:20:00,44.77,44.8,44.75,44.75,12700.0,29.8323,29.8523,29.819,29.819,12700.0
2008-06-26 13:25:00,44.75,44.77,44.61,44.63,41500.0,29.819,29.8323,29.7257,29.739,41500.0
2008-06-26 13:30:00,44.62,44.72,44.6,44.66,28400.0,29.7324,29.799,29.719,29.759,28400.0
2008-06-26 13:35:00,44.66,44.75,44.65,44.74,11900.0,29.759,29.819,29.7524,29.8123,11900.0
2008-06-26 13:40:00,44.74,44.74,44.67,44.68,12200.0,29.8123,29.8123,29.7657,29.7723,12200.0
2008-06-26 13:45:00,44.68,44.78,44.68,44.7,14200.0,29.7723,29.839,29.7723,29.7857,14200.0
2008-06-26 13:50:00,44.7,44.9,44.7,44.88,26100.0,29.7857,29.9189,29.7857,29.9056,26100.0
2008-06-26 13:55:00,44.89,44.89,44.75,44.82,16400.0,29.9123,29.9123,29.819,29.8656,16400.0
2008-06-26 14:00:00,44.78,44.8,44.74,44.76,16900.0,29.839,29.8523,29.8123,29.8257,16900.0
2008-06-26 14:05:00,44.76,44.76,44.68,44.69,39400.0,29.8257,29.8257,29.7723,29.779,39400.0
2008-06-26 14:10:00,44.72,44.72,44.48,44.53,66800.0,29.799,29.799,29.6391,29.6724,66800.0
2008-06-26 14:15:00,44.52,44.61,44.44,44.47,47100.0,29.6657,29.7257,29.6124,29.6324,47100.0
2008-06-26 14:20:00,44.44,44.49,44.39,44.45,37900.0,29.6124,29.6457,29.5791,29.6191,37900.0
2008-06-26 14:25:00,44.47,44.52,44.38,44.42,48700.0,29.6324,29.6657,29.5724,29.5991,48700.0
2008-06-26 14:30:00,44.42,44.44,44.31,44.36,62600.0,29.5991,29.6124,29.5258,29.5591,62600.0
2008-06-26 14:35:00,44.36,44.52,44.34,44.38,46400.0,29.5591,29.6657,29.5458,29.5724,46400.0
2008-06-26 14:40:00,44.38,44.47,44.32,44.32,60900.0,29.5724,29.6324,29.5325,29.5325,60900.0
2008-06-26 14:45:00,44.33,44.35,44.22,44.24,42100.0,29.5391,29.5525,29.4658,29.4792,42100.0
2008-06-26 14:50:00,44.24,44.36,44.22,44.35,32500.0,29.4792,29.5591,29.4658,29.5525,32500.0
2008-06-26 14:55:00,44.36,44.4,44.33,44.38,23100.0,29.5591,29.5858,29.5391,29.5724,23100.0
2008-06-26 15:00:00,44.39,44.53,44.38,44.47,72900.0,29.5791,29.6724,29.5724,29.6324,72900.0
2008-06-26 15:05:00,44.47,44.54,44.4,44.52,56600.0,29.6324,29.6791,29.5858,29.6657,56600.0
2008-06-26 15:10:00,44.53,44.59,44.48,44.54,51800.0,29.6724,29.7124,29.6391,29.6791,51800.0
2008-06-26 15:15:00,44.55,44.64,44.45,44.45,130300.0,29.6857,29.7457,29.6191,29.6191,130300.0
2008-06-26 15:20:00,44.45,44.56,44.38,44.56,59700.0,29.6191,29.6924,29.5724,29.6924,59700.0
2008-06-26 15:25:00,44.55,44.68,44.54,44.63,52400.0,29.6857,29.7723,29.6791,29.739,52400.0
2008-06-26 15:30:00,44.62,44.64,44.5,44.5,64500.0,29.7324,29.7457,29.6524,29.6524,64500.0
2008-06-26 15:35:00,44.5,44.62,44.48,44.53,71600.0,29.6524,29.7324,29.6391,29.6724,71600.0
2008-06-26 15:40:00,44.53,44.54,44.27,44.36,109200.0,29.6724,29.6791,29.4991,29.5591,109200.0
2008-06-26 15:45:00,44.36,44.36,44.24,44.34,116700.0,29.5591,29.5591,29.4792,29.5458,116700.0
2008-06-26 15:50:00,44.34,44.34,44.17,44.18,167500.0,29.5458,29.5458,29.4325,29.4392,167500.0
2008-06-26 15:55:00,44.18,44.24,44.1,44.11,284700.0,29.4392,29.4792,29.3859,29.3925,284700.0
2008-06-27 09:30:00,44.07,44.59,44.07,44.5,57800.0,29.3659,29.7124,29.3659,29.6524,57800.0
2008-06-27 09:35:00,44.49,44.57,44.21,44.32,19600.0,29.6457,29.699,29.4592,29.5325,19600.0
2008-06-27 09:40:00,44.31,44.31,44.02,44.07,42400.0,29.5258,29.5258,29.3326,29.3659,42400.0
2008-06-27 09:45:00,44.06,44.31,44.06,44.27,27000.0,29.3592,29.5258,29.3592,29.4991,27000.0
2008-06-27 09:50:00,44.26,44.64,44.25,44.55,20000.0,29.4925,29.7457,29.4858,29.6857,20000.0
2008-06-27 09:55:00,44.55,44.57,44.26,44.46,53100.0,29.6857,29.699,29.4925,29.6258,53100.0
2008-06-27 10:00:00,44.48,44.6,44.4,44.55,53200.0,29.6391,29.719,29.5858,29.6857,53200.0
2008-06-27 10:05:00,44.54,44.61,44.32,44.42,77100.0,29.6791,29.7257,29.5325,29.5991,77100.0
2008-06-27 10:10:00,44.4,44.62,44.36,44.53,79700.0,29.5858,29.7324,29.5591,29.6724,79700.0
2008-06-27 10:15:00,44.53,44.62,44.42,44.48,44100.0,29.6724,29.7324,29.5991,29.6391,44100.0
2008-06-27 10:20:00,44.47,44.61,44.44,44.61,49000.0,29.6324,29.7257,29.6124,29.7257,49000.0
2008-06-27 10:25:00,44.62,44.66,44.5,44.51,280800.0,29.7324,29.759,29.6524,29.6591,280800.0
2008-06-27 10:30:00,44.49,44.69,44.48,44.66,133200.0,29.6457,29.779,29.6391,29.759,133200.0
2008-06-27 10:35:00,44.66,44.66,44.41,44.49,38500.0,29.759,29.759,29.5924,29.6457,38500.0
2008-06-27 10:40:00,44.5,44.53,44.39,44.46,38800.0,29.6524,29.6724,29.5791,29.6258,38800.0
2008-06-27 10:45:00,44.43,44.48,44.37,44.38,25200.0,29.6058,29.6391,29.5658,29.5724,25200.0
2008-06-27 10:50:00,44.36,44.44,44.3,44.42,25600.0,29.5591,29.6124,29.5191,29.5991,25600.0
2008-06-27 10:55:00,44.39,44.47,44.37,44.42,31800.0,29.5791,29.6324,29.5658,29.5991,31800.0
2008-06-27 11:00:00,44.42,44.5,44.36,44.47,47400.0,29.5991,29.6524,29.5591,29.6324,47400.0
2008-06-27 11:05:00,44.45,44.53,44.44,44.46,29600.0,29.6191,29.6724,29.6124,29.6258,29600.0
2008-06-27 11:10:00,44.46,44.53,44.46,44.46,128300.0,29.6258,29.6724,29.6258,29.6258,128300.0
2008-06-27 11:15:00,44.48,44.55,44.43,44.53,46000.0,29.6391,29.6857,29.6058,29.6724,46000.0
2008-06-27 11:20:00,44.5,44.54,44.45,44.48,38000.0,29.6524,29.6791,29.6191,29.6391,38000.0
2008-06-27 11:25:00,44.49,44.58,44.46,44.57,32400.0,29.6457,29.7057,29.6258,29.699,32400.0
2008-06-27 11:30:00,44.57,44.64,44.51,44.6,84100.0,29.699,29.7457,29.6591,29.719,84100.0
2008-06-27 11:35:00,44.58,44.61,44.53,44.57,19400.0,29.7057,29.7257,29.6724,29.699,19400.0
2008-06-27 11:40:00,44.56,44.56,44.48,44.48,15900.0,29.6924,29.6924,29.6391,29.6391,15900.0
2008-06-27 11:45:00,44.48,44.55,44.48,44.55,12500.0,29.6391,29.6857,29.6391,29.6857,12500.0
2008-06-27 11:50:00,44.55,44.59,44.54,44.54,17700.0,29.6857,29.7124,29.6791,29.6791,17700.0
2008-06-27 11:55:00,44.54,44.54,44.46,44.47,38100.0,29.6791,29.6791,29.6258,29.6324,38100.0
2008-06-27 12:00:00,44.48,44.57,44.47,44.53,37900.0,29.6391,29.699,29.6324,29.6724,37900.0
2008-06-27 12:05:00,44.53,44.62,44.51,44.61,36500.0,29.6724,29.7324,29.6591,29.7257,36500.0
2008-06-27 12:10:00,44.61,44.64,44.55,44.57,32000.0,29.7257,29.7457,29.6857,29.699,32000.0
2008-06-27 12:15:00,44.56,44.6,44.54,44.59,15400.0,29.6924,29.719,29.6791,29.7124,15400.0
2008-06-27 12:20:00,44.59,44.62,44.56,44.58,72000.0,29.7124,29.7324,29.6924,29.7057,72000.0
2008-06-27 12:25:00,44.57,44.63,44.55,44.56,15100.0,29.699,29.739,29.6857,29.6924,15100.0
2008-06-27 12:30:00,44.57,44.59,44.44,44.44,22600.0,29.699,29.7124,29.6124,29.6124,22600.0
2008-06-27 12:35:00,44.46,44.46,44.3,44.3,25800.0,29.6258,29.6258,29.5191,29.5191,25800.0
2008-06-27 12:40:00,44.3,44.31,44.19,44.26,35500.0,29.5191,29.5258,29.4458,29.4925,35500.0
2008-06-27 12:45:00,44.26,44.26,44.17,44.21,21800.0,29.4925,29.4925,29.4325,29.4592,21800.0
2008-06-27 12:50:00,44.2,44.47,44.2,44.45,54100.0,29.4525,29.6324,29.4525,29.6191,54100.0
2008-06-27 12:55:00,44.45,44.53,44.38,44.48,61500.0,29.6191,29.6724,29.5724,29.6391,61500.0
2008-06-27 13:00:00,44.47,44.5,44.44,44.45,54900.0,29.6324,29.6524,29.6124,29.6191,54900.0
2008-06-27 13:05:00,44.44,44.48,44.29,44.29,39200.0,29.6124,29.6391,29.5125,29.5125,39200.0
2008-06-27 13:10:00,44.28,44.32,44.22,44.29,85900.0,29.5058,29.5325,29.4658,29.5125,85900.0
2008-06-27 13:15:00,44.27,44.35,44.26,44.26,34200.0,29.4991,29.5525,29.4925,29.4925,34200.0
2008-06-27 13:20:00,44.24,44.32,44.19,44.27,25800.0,29.4792,29.5325,29.4458,29.4991,25800.0
2008-06-27 13:25:00,44.27,44.36,44.26,44.28,23000.0,29.4991,29.5591,29.4925,29.5058,23000.0
2008-06-27 13:30:00,44.29,44.35,44.24,44.29,27300.0,29.5125,29.5525,29.4792,29.5125,27300.0
2008-06-27 13:35:00,44.29,44.32,44.22,44.32,38300.0,29.5125,29.5325,29.4658,29.5325,38300.0
2008-06-27 13:40:00,44.3,44.34,44.25,44.29,20800.0,29.5191,29.5458,29.4858,29.5125,20800.0
2008-06-27 13:45:00,44.27,44.34,44.24,44.34,16200.0,29.4991,29.5458,29.4792,29.5458,16200.0
2008-06-27 13:50:00,44.35,44.36,44.24,44.31,41500.0,29.5525,29.5591,29.4792,29.5258,41500.0
2008-06-27 13:55:00,44.31,44.41,44.3,44.37,19700.0,29.5258,29.5924,29.5191,29.5658,19700.0
2008-06-27 14:00:00,44.37,44.41,44.3,44.39,22300.0,29.5658,29.5924,29.5191,29.5791,22300.0
2008-06-27 14:05:00,44.39,44.45,44.37,44.42,18500.0,29.5791,29.6191,29.5658,29.5991,18500.0
2008-06-27 14:10:00,44.42,44.48,44.4,44.44,22000.0,29.5991,29.6391,29.5858,29.6124,22000.0
2008-06-27 14:15:00,44.44,44.56,44.41,44.43,28400.0,29.6124,29.6924,29.5924,29.6058,28400.0
2008-06-27 14:20:00,44.41,44.57,44.41,44.53,49100.0,29.5924,29.699,29.5924,29.6724,49100.0
2008-06-27 14:25:00,44.5,44.7,44.44,44.61,71400.0,29.6524,29.7857,29.6124,29.7257,71400.0
2008-06-27 14:30:00,44.65,44.73,44.55,44.58,66900.0,29.7524,29.8057,29.6857,29.7057,66900.0
2008-06-27 14:35:00,44.57,44.62,44.56,44.59,28000.0,29.699,29.7324,29.6924,29.7124,28000.0
2008-06-27 14:40:00,44.59,44.64,44.53,44.53,28300.0,29.7124,29.7457,29.6724,29.6724,28300.0
2008-06-27 14:45:00,44.54,44.61,44.52,44.61,44100.0,29.6791,29.7257,29.6657,29.7257,44100.0
2008-06-27 14:50:00,44.6,44.6,44.53,44.56,31200.0,29.719,29.719,29.6724,29.6924,31200.0
2008-06-27 14:55:00,44.56,44.62,44.48,44.62,46600.0,29.6924,29.7324,29.6391,29.7324,46600.0
2008-06-27 15:00:00,44.62,44.64,44.48,44.48,50200.0,29.7324,29.7457,29.6391,29.6391,50200.0
2008-06-27 15:05:00,44.48,44.53,44.44,44.53,30400.0,29.6391,29.6724,29.6124,29.6724,30400.0
2008-06-27 15:10:00,44.52,44.56,44.48,44.51,33100.0,29.6657,29.6924,29.6391,29.6591,33100.0
2008-06-27 15:15:00,44.51,44.54,44.48,44.52,46800.0,29.6591,29.6791,29.6391,29.6657,46800.0
2008-06-27 15:20:00,44.51,44.51,44.44,44.47,36300.0,29.6591,29.6591,29.6124,29.6324,36300.0
2008-06-27 15:25:00,44.46,44.48,44.34,44.4,50700.0,29.6258,29.6391,29.5458,29.5858,50700.0
2008-06-27 15:30:00,44.4,44.44,44.35,44.4,49300.0,29.5858,29.6124,29.5525,29.5858,49300.0
2008-06-27 15:35:00,44.4,44.52,44.39,44.45,53700.0,29.5858,29.6657,29.5791,29.6191,53700.0
2008-06-27 15:40:00,44.45,44.57,44.23,44.48,129300.0,29.6191,29.699,29.4725,29.6391,129300.0
2008-06-27 15:45:00,44.48,44.48,44.26,44.4,134700.0,29.6391,29.6391,29.4925,29.5858,134700.0
2008-06-27 15:50:00,44.41,44.43,44.19,44.23,98200.0,29.5924,29.6058,29.4458,29.4725,98200.0
2008-06-27 15:55:00,44.24,44.32,44.15,44.31,156900.0,29.4792,29.5325,29.4192,29.5258,156900.0
2008-06-30 09:30:00,44.45,44.45,44.01,44.1,72700.0,29.6191,29.6191,29.3259,29.3859,72700.0
2008-06-30 09:35:00,44.09,44.42,44.09,44.18,55700.0,29.3792,29.5991,29.3792,29.4392,55700.0
2008-06-30 09:40:00,44.18,44.31,44.08,44.2,49300.0,29.4392,29.5258,29.3725,29.4525,49300.0
2008-06-30 09:45:00,44.25,44.36,44.07,44.11,57100.0,29.4858,29.5591,29.3659,29.3925,57100.0
2008-06-30 09:50:00,44.11,44.25,44.05,44.16,49400.0,29.3925,29.4858,29.3525,29.4258,49400.0
2008-06-30 09:55:00,44.17,44.17,43.98,43.99,31100.0,29.4325,29.4325,29.3059,29.3126,31100.0
2008-06-30 10:00:00,44.0,44.14,43.98,44.09,100500.0,29.3192,29.4125,29.3059,29.3792,100500.0
2008-06-30 10:05:00,44.09,44.29,44.06,44.29,53100.0,29.3792,29.5125,29.3592,29.5125,53100.0
2008-06-30 10:10:00,44.29,44.33,44.19,44.28,48500.0,29.5125,29.5391,29.4458,29.5058,48500.0
2008-06-30 10:15:00,44.29,44.32,44.12,44.16,52500.0,29.5125,29.5325,29.3992,29.4258,52500.0
2008-06-30 10:20:00,44.16,44.31,44.16,44.26,54100.0,29.4258,29.5258,29.4258,29.4925,54100.0
2008-06-30 10:25:00,44.25,44.41,44.23,44.34,53000.0,29.4858,29.5924,29.4725,29.5458,53000.0
2008-06-30 10:30:00,44.31,44.43,44.22,44.27,75400.0,29.5258,29.6058,29.4658,29.4991,75400.0
2008-06-30 10:35:00,44.26,44.32,44.19,44.23,39900.0,29.4925,29.5325,29.4458,29.4725,39900.0
2008-06-30 10:40:00,44.24,44.25,44.15,44.19,33600.0,29.4792,29.4858,29.4192,29.4458,33600.0
2008-06-30 10:45:00,44.19,44.33,44.16,44.31,41700.0,29.4458,29.5391,29.4258,29.5258,41700.0
2008-06-30 10:50:00,44.32,44.39,44.23,44.36,52600.0,29.5325,29.5791,29.4725,29.5591,52600.0
2008-06-30 10:55:00,44.36,44.42,44.33,44.41,58100.0,29.5591,29.5991,29.5391,29.5924,58100.0
2008-06-30 11:00:00,44.41,44.45,44.3,44.38,66400.0,29.5924,29.6191,29.5191,29.5724,66400.0
2008-06-30 11:05:00,44.38,44.39,44.25,44.25,50900.0,29.5724,29.5791,29.4858,29.4858,50900.0
2008-06-30 11:10:00,44.25,44.35,44.23,44.3,79100.0,29.4858,29.5525,29.4725,29.5191,79100.0
2008-06-30 11:15:00,44.3,44.38,44.27,44.32,42500.0,29.5191,29.5724,29.4991,29.5325,42500.0
2008-06-30 11:20:00,44.31,44.33,44.25,44.33,54200.0,29.5258,29.5391,29.4858,29.5391,54200.0
2008-06-30 11:25:00,44.32,44.32,44.27,44.29,78700.0,29.5325,29.5325,29.4991,29.5125,78700.0
2008-06-30 11:30:00,44.29,44.3,44.19,44.26,64100.0,29.5125,29.5191,29.4458,29.4925,64100.0
2008-06-30 11:35:00,44.26,44.29,44.16,44.17,71700.0,29.4925,29.5125,29.4258,29.4325,71700.0
2008-06-30 11:40:00,44.17,44.25,44.17,44.19,54800.0,29.4325,29.4858,29.4325,29.4458,54800.0
2008-06-30 11:45:00,44.18,44.19,44.07,44.14,36200.0,29.4392,29.4458,29.3659,29.4125,36200.0
2008-06-30 11:50:00,44.14,44.26,44.13,44.22,52300.0,29.4125,29.4925,29.4059,29.4658,52300.0
2008-06-30 11:55:00,44.21,44.36,44.21,44.31,42900.0,29.4592,29.5591,29.4592,29.5258,42900.0
2008-06-30 12:00:00,44.32,44.33,44.25,44.29,50700.0,29.5325,29.5391,29.4858,29.5125,50700.0
2008-06-30 12:05:00,44.29,44.33,44.28,44.32,68000.0,29.5125,29.5391,29.5058,29.5325,68000.0
2008-06-30 12:10:00,44.32,44.34,44.24,44.24,41900.0,29.5325,29.5458,29.4792,29.4792,41900.0
2008-06-30 12:15:00,44.23,44.25,44.17,44.18,57500.0,29.4725,29.4858,29.4325,29.4392,57500.0
2008-06-30 12:20:00,44.19,44.2,44.15,44.19,63300.0,29.4458,29.4525,29.4192,29.4458,63300.0
2008-06-30 12:25:00,44.19,44.2,44.15,44.19,43200.0,29.4458,29.4525,29.4192,29.4458,43200.0
2008-06-30 12:30:00,44.19,44.2,44.06,44.09,47600.0,29.4458,29.4525,29.3592,29.3792,47600.0
2008-06-30 12:35:00,44.09,44.09,43.94,44.0,58900.0,29.3792,29.3792,29.2793,29.3192,58900.0
2008-06-30 12:40:00,43.98,44.01,43.95,43.99,27200.0,29.3059,29.3259,29.2859,29.3126,27200.0
2008-06-30 12:45:00,43.99,44.13,43.99,44.05,38100.0,29.3126,29.4059,29.3126,29.3525,38100.0
2008-06-30 12:50:00,44.04,44.06,43.97,44.0,55300.0,29.3459,29.3592,29.2992,29.3192,55300.0
2008-06-30 12:55:00,44.0,44.01,43.92,43.97,32600.0,29.3192,29.3259,29.2659,29.2992,32600.0
2008-06-30 13:00:00,43.96,43.96,43.86,43.92,43400.0,29.2926,29.2926,29.2259,29.2659,43400.0
2008-06-30 13:05:00,43.93,43.93,43.82,43.83,37300.0,29.2726,29.2726,29.1993,29.206,37300.0
2008-06-30 13:10:00,43.84,43.88,43.78,43.83,43800.0,29.2126,29.2393,29.1726,29.206,43800.0
2008-06-30 13:15:00,43.83,43.85,43.81,43.84,35700.0,29.206,29.2193,29.1926,29.2126,35700.0
2008-06-30 13:20:00,43.83,43.84,43.72,43.75,52200.0,29.206,29.2126,29.1327,29.1526,52200.0
2008-06-30 13:25:00,43.75,43.77,43.64,43.7,52600.0,29.1526,29.166,29.0793,29.1193,52600.0
2008-06-30 13:30:00,43.71,43.79,43.7,43.75,34500.0,29.126,29.1793,29.1193,29.1526,34500.0
2008-06-30 13:35:00,43.75,43.77,43.61,43.64,58800.0,29.1526,29.166,29.0594,29.0793,58800.0
2008-06-30 13:40:00,43.64,43.65,43.56,43.61,56900.0,29.0793,29.086,29.026,29.0594,56900.0
2008-06-30 13:45:00,43.59,43.62,43.53,43.6,48500.0,29.046,29.066,29.006,29.0527,48500.0
2008-06-30 13:50:00,43.61,43.64,43.52,43.58,88200.0,29.0594,29.0793,28.9994,29.0394,88200.0
2008-06-30 13:55:00,43.59,43.66,43.57,43.66,47700.0,29.046,29.0927,29.0327,29.0927,47700.0
2008-06-30 14:00:00,43.66,43.68,43.54,43.62,62900.0,29.0927,29.106,29.0127,29.066,62900.0
2008-06-30 14:05:00,43.63,43.68,43.55,43.6,69600.0,29.0727,29.106,29.0194,29.0527,69600.0
2008-06-30 14:10:00,43.6,43.62,43.5,43.51,61600.0,29.0527,29.066,28.9861,28.9927,61600.0
2008-06-30 14:15:00,43.5,43.54,43.47,43.48,52200.0,28.9861,29.0127,28.9661,28.9727,52200.0
2008-06-30 14:20:00,43.48,43.62,43.46,43.58,67800.0,28.9727,29.066,28.9594,29.0394,67800.0
2008-06-30 14:25:00,43.58,43.68,43.56,43.67,56300.0,29.0394,29.106,29.026,29.0993,56300.0
2008-06-30 14:30:00,43.66,43.69,43.63,43.68,81000.0,29.0927,29.1127,29.0727,29.106,81000.0
2008-06-30 14:35:00,43.68,43.72,43.67,43.68,87300.0,29.106,29.1327,29.0993,29.106,87300.0
2008-06-30 14:40:00,43.68,43.74,43.61,43.68,71000.0,29.106,29.146,29.0594,29.106,71000.0
2008-06-30 14:45:00,43.68,43.71,43.64,43.68,67800.0,29.106,29.126,29.0793,29.106,67800.0
2008-06-30 14:50:00,43.68,43.69,43.65,43.69,70700.0,29.106,29.1127,29.086,29.1127,70700.0
2008-06-30 14:55:00,43.69,43.7,43.6,43.62,81100.0,29.1127,29.1193,29.0527,29.066,81100.0
2008-06-30 15:00:00,43.61,43.71,43.61,43.71,87600.0,29.0594,29.126,29.0594,29.126,87600.0
2008-06-30 15:05:00,43.71,43.75,43.7,43.72,83300.0,29.126,29.1526,29.1193,29.1327,83300.0
2008-06-30 15:10:00,43.72,43.79,43.7,43.74,87800.0,29.1327,29.1793,29.1193,29.146,87800.0
2008-06-30 15:15:00,43.75,43.85,43.71,43.85,112700.0,29.1526,29.2193,29.126,29.2193,112700.0
2008-06-30 15:20:00,43.85,43.93,43.85,43.88,108100.0,29.2193,29.2726,29.2193,29.2393,108100.0
2008-06-30 15:25:00,43.88,43.88,43.82,43.85,61900.0,29.2393,29.2393,29.1993,29.2193,61900.0
2008-06-30 15:30:00,43.86,43.86,43.71,43.72,121300.0,29.2259,29.2259,29.126,29.1327,121300.0
2008-06-30 15:35:00,43.72,43.78,43.72,43.73,102700.0,29.1327,29.1726,29.1327,29.1393,102700.0
2008-06-30 15:40:00,43.73,43.74,43.67,43.67,158600.0,29.1393,29.146,29.0993,29.0993,158600.0
2008-06-30 15:45:00,43.66,43.67,43.5,43.5,174600.0,29.0927,29.0993,28.9861,28.9861,174600.0
2008-06-30 15:50:00,43.5,43.51,43.42,43.44,218500.0,28.9861,28.9927,28.9328,28.9461,218500.0
2008-06-30 15:55:00,43.44,43.45,43.29,43.34,304200.0,28.9461,28.9527,28.8461,28.8794,304200.0
2008-07-01 09:30:00,43.15,43.69,43.14,43.67,97000.0,28.7528,29.1127,28.7462,29.0993,97000.0
2008-07-01 09:35:00,43.65,43.85,43.58,43.74,88700.0,29.086,29.2193,29.0394,29.146,88700.0
2008-07-01 09:40:00,43.75,44.0,43.73,43.94,56900.0,29.1526,29.3192,29.1393,29.2793,56900.0
2008-07-01 09:45:00,43.96,44.43,43.96,44.41,124100.0,29.2926,29.6058,29.2926,29.5924,124100.0
2008-07-01 09:50:00,44.41,44.46,44.35,44.39,48700.0,29.5924,29.6258,29.5525,29.5791,48700.0
2008-07-01 09:55:00,44.38,44.48,44.3,44.31,57600.0,29.5724,29.6391,29.5191,29.5258,57600.0
2008-07-01 10:00:00,44.32,44.57,44.24,44.36,124900.0,29.5325,29.699,29.4792,29.5591,124900.0
2008-07-01 10:05:00,44.37,44.4,44.0,44.0,54600.0,29.5658,29.5858,29.3192,29.3192,54600.0
2008-07-01 10:10:00,44.0,44.15,43.99,44.03,57400.0,29.3192,29.4192,29.3126,29.3392,57400.0
2008-07-01 10:15:00,44.01,44.2,43.97,44.16,65000.0,29.3259,29.4525,29.2992,29.4258,65000.0
2008-07-01 10:20:00,44.16,44.18,44.05,44.11,30100.0,29.4258,29.4392,29.3525,29.3925,30100.0
2008-07-01 10:25:00,44.12,44.16,44.06,44.15,30300.0,29.3992,29.4258,29.3592,29.4192,30300.0
2008-07-01 10:30:00,44.13,44.28,44.12,44.28,52100.0,29.4059,29.5058,29.3992,29.5058,52100.0
2008-07-01 10:35:00,44.27,44.39,44.24,44.24,68400.0,29.4991,29.5791,29.4792,29.4792,68400.0
2008-07-01 10:40:00,44.24,44.25,44.06,44.1,33900.0,29.4792,29.4858,29.3592,29.3859,33900.0
2008-07-01 10:45:00,44.1,44.25,44.02,44.2,76400.0,29.3859,29.4858,29.3326,29.4525,76400.0
2008-07-01 10:50:00,44.23,44.25,44.1,44.14,32800.0,29.4725,29.4858,29.3859,29.4125,32800.0
2008-07-01 10:55:00,44.16,44.22,44.11,44.22,39400.0,29.4258,29.4658,29.3925,29.4658,39400.0
2008-07-01 11:00:00,44.21,44.24,44.12,44.15,54100.0,29.4592,29.4792,29.3992,29.4192,54100.0
2008-07-01 11:05:00,44.15,44.19,44.05,44.05,33900.0,29.4192,29.4458,29.3525,29.3525,33900.0
2008-07-01 11:10:00,44.05,44.18,44.05,44.18,43300.0,29.3525,29.4392,29.3525,29.4392,43300.0
2008-07-01 11:15:00,44.19,44.19,44.02,44.02,38600.0,29.4458,29.4458,29.3326,29.3326,38600.0
2008-07-01 11:20:00,44.04,44.09,43.94,43.98,45600.0,29.3459,29.3792,29.2793,29.3059,45600.0
2008-07-01 11:25:00,43.99,44.09,43.96,43.96,36500.0,29.3126,29.3792,29.2926,29.2926,36500.0
2008-07-01 11:30:00,43.97,44.06,43.95,44.01,33200.0,29.2992,29.3592,29.2859,29.3259,33200.0
2008-07-01 11:35:00,43.97,43.98,43.89,43.92,49000.0,29.2992,29.3059,29.2459,29.2659,49000.0
2008-07-01 11:40:00,43.91,44.0,43.89,43.89,44500.0,29.2593,29.3192,29.2459,29.2459,44500.0
2008-07-01 11:45:00,43.9,44.0,43.89,44.0,31400.0,29.2526,29.3192,29.2459,29.3192,31400.0
2008-07-01 11:50:00,44.0,44.04,43.87,43.96,41500.0,29.3192,29.3459,29.2326,29.2926,41500.0
2008-07-01 11:55:00,43.95,44.03,43.89,43.93,44700.0,29.2859,29.3392,29.2459,29.2726,44700.0
2008-07-01 12:00:00,43.93,44.04,43.84,44.03,51500.0,29.2726,29.3459,29.2126,29.3392,51500.0
2008-07-01 12:05:00,44.02,44.09,43.98,44.03,37400.0,29.3326,29.3792,29.3059,29.3392,37400.0
2008-07-01 12:10:00,44.03,44.03,43.87,43.92,65900.0,29.3392,29.3392,29.2326,29.2659,65900.0
2008-07-01 12:15:00,43.89,43.91,43.74,43.86,51700.0,29.2459,29.2593,29.146,29.2259,51700.0
2008-07-01 12:20:00,43.87,43.92,43.7,43.72,40900.0,29.2326,29.2659,29.1193,29.1327,40900.0
2008-07-01 12:25:00,43.73,43.78,43.62,43.69,73300.0,29.1393,29.1726,29.066,29.1127,73300.0
2008-07-01 12:30:00,43.71,43.81,43.69,43.74,88500.0,29.126,29.1926,29.1127,29.146,88500.0
2008-07-01 12:35:00,43.74,43.85,43.74,43.82,27400.0,29.146,29.2193,29.146,29.1993,27400.0
2008-07-01 12:40:00,43.84,43.85,43.78,43.8,30800.0,29.2126,29.2193,29.1726,29.186,30800.0
2008-07-01 12:45:00,43.82,44.03,43.82,43.94,35300.0,29.1993,29.3392,29.1993,29.2793,35300.0
2008-07-01 12:50:00,43.94,43.99,43.87,43.97,29000.0,29.2793,29.3126,29.2326,29.2992,29000.0
2008-07-01 12:55:00,43.98,44.03,43.92,43.94,28300.0,29.3059,29.3392,29.2659,29.2793,28300.0
2008-07-01 13:00:00,43.94,44.02,43.91,43.96,36300.0,29.2793,29.3326,29.2593,29.2926,36300.0
2008-07-01 13:05:00,43.95,43.97,43.8,43.81,33900.0,29.2859,29.2992,29.186,29.1926,33900.0
2008-07-01 13:10:00,43.8,43.92,43.78,43.89,32800.0,29.186,29.2659,29.1726,29.2459,32800.0
2008-07-01 13:15:00,43.89,44.0,43.89,43.89,34800.0,29.2459,29.3192,29.2459,29.2459,34800.0
2008-07-01 13:20:00,43.9,44.06,43.9,43.98,37100.0,29.2526,29.3592,29.2526,29.3059,37100.0
2008-07-01 13:25:00,43.98,44.02,43.93,44.0,30700.0,29.3059,29.3326,29.2726,29.3192,30700.0
2008-07-01 13:30:00,44.0,44.05,43.91,44.01,37900.0,29.3192,29.3525,29.2593,29.3259,37900.0
2008-07-01 13:35:00,44.03,44.03,43.9,43.91,23800.0,29.3392,29.3392,29.2526,29.2593,23800.0
2008-07-01 13:40:00,43.91,43.98,43.79,43.81,41700.0,29.2593,29.3059,29.1793,29.1926,41700.0
2008-07-01 13:45:00,43.81,44.05,43.81,44.04,34800.0,29.1926,29.3525,29.1926,29.3459,34800.0
2008-07-01 13:50:00,44.04,44.16,44.0,44.04,47200.0,29.3459,29.4258,29.3192,29.3459,47200.0
2008-07-01 13:55:00,44.03,44.18,44.02,44.06,41800.0,29.3392,29.4392,29.3326,29.3592,41800.0
2008-07-01 14:00:00,44.05,44.33,44.04,44.19,67700.0,29.3525,29.5391,29.3459,29.4458,67700.0
2008-07-01 14:05:00,44.19,44.34,44.17,44.2,42100.0,29.4458,29.5458,29.4325,29.4525,42100.0
2008-07-01 14:10:00,44.2,44.43,44.19,44.33,60400.0,29.4525,29.6058,29.4458,29.5391,60400.0
2008-07-01 14:15:00,44.33,44.35,44.21,44.32,41800.0,29.5391,29.5525,29.4592,29.5325,41800.0
2008-07-01 14:20:00,44.32,44.44,44.32,44.38,44400.0,29.5325,29.6124,29.5325,29.5724,44400.0
2008-07-01 14:25:00,44.38,44.39,44.22,44.25,50500.0,29.5724,29.5791,29.4658,29.4858,50500.0
2008-07-01 14:30:00,44.25,44.28,44.19,44.27,41000.0,29.4858,29.5058,29.4458,29.4991,41000.0
2008-07-01 14:35:00,44.27,44.33,44.2,44.28,40300.0,29.4991,29.5391,29.4525,29.5058,40300.0
2008-07-01 14:40:00,44.27,44.51,44.27,44.5,84700.0,29.4991,29.6591,29.4991,29.6524,84700.0
2008-07-01 14:45:00,44.5,44.55,44.32,44.33,78800.0,29.6524,29.6857,29.5325,29.5391,78800.0
2008-07-01 14:50:00,44.34,44.41,44.33,44.41,40700.0,29.5458,29.5924,29.5391,29.5924,40700.0
2008-07-01 14:55:00,44.41,44.45,44.35,44.36,47500.0,29.5924,29.6191,29.5525,29.5591,47500.0
2008-07-01 15:00:00,44.35,44.36,44.28,44.31,103900.0,29.5525,29.5591,29.5058,29.5258,103900.0
2008-07-01 15:05:00,44.31,44.33,44.18,44.3,108600.0,29.5258,29.5391,29.4392,29.5191,108600.0
2008-07-01 15:10:00,44.29,44.3,44.16,44.27,71900.0,29.5125,29.5191,29.4258,29.4991,71900.0
2008-07-01 15:15:00,44.29,44.33,44.11,44.17,62200.0,29.5125,29.5391,29.3925,29.4325,62200.0
2008-07-01 15:20:00,44.17,44.26,44.12,44.25,90300.0,29.4325,29.4925,29.3992,29.4858,90300.0
2008-07-01 15:25:00,44.25,44.29,44.15,44.22,53800.0,29.4858,29.5125,29.4192,29.4658,53800.0
2008-07-01 15:30:00,44.22,44.34,44.18,44.26,47800.0,29.4658,29.5458,29.4392,29.4925,47800.0
2008-07-01 15:35:00,44.26,44.4,44.26,44.4,54400.0,29.4925,29.5858,29.4925,29.5858,54400.0
2008-07-01 15:40:00,44.4,44.45,44.3,44.34,102900.0,29.5858,29.6191,29.5191,29.5458,102900.0
2008-07-01 15:45:00,44.34,44.45,44.27,44.41,90700.0,29.5458,29.6191,29.4991,29.5924,90700.0
2008-07-01 15:50:00,44.41,44.42,44.36,44.36,73400.0,29.5924,29.5991,29.5591,29.5591,73400.0
2008-07-01 15:55:00,44.38,44.5,44.32,44.47,135700.0,29.5724,29.6524,29.5325,29.6324,135700.0
2008-07-02 09:30:00,44.52,44.8,44.52,44.74,62100.0,29.6657,29.8523,29.6657,29.8123,62100.0
2008-07-02 09:35:00,44.71,44.85,44.6,44.85,56700.0,29.7923,29.8856,29.719,29.8856,56700.0
2008-07-02 09:40:00,44.81,44.85,44.67,44.74,81000.0,29.859,29.8856,29.7657,29.8123,81000.0
2008-07-02 09:45:00,44.76,44.94,44.68,44.7,133900.0,29.8257,29.9456,29.7723,29.7857,133900.0
2008-07-02 09:50:00,44.71,44.83,44.57,44.59,146600.0,29.7923,29.8723,29.699,29.7124,146600.0
2008-07-02 09:55:00,44.6,44.72,44.44,44.7,71200.0,29.719,29.799,29.6124,29.7857,71200.0
2008-07-02 10:00:00,44.71,44.85,44.71,44.75,92400.0,29.7923,29.8856,29.7923,29.819,92400.0
2008-07-02 10:05:00,44.76,44.79,44.69,44.69,226100.0,29.8257,29.8456,29.779,29.779,226100.0
2008-07-02 10:10:00,44.7,44.79,44.69,44.73,107500.0,29.7857,29.8456,29.779,29.8057,107500.0
2008-07-02 10:15:00,44.74,44.74,44.66,44.66,91900.0,29.8123,29.8123,29.759,29.759,91900.0
2008-07-02 10:20:00,44.68,44.72,44.63,44.63,78600.0,29.7723,29.799,29.739,29.739,78600.0
2008-07-02 10:25:00,44.63,44.73,44.51,44.67,147600.0,29.739,29.8057,29.6591,29.7657,147600.0
2008-07-02 10:30:00,44.67,44.76,44.6,44.72,66100.0,29.7657,29.8257,29.719,29.799,66100.0
2008-07-02 10:35:00,44.71,44.71,44.55,44.58,113500.0,29.7923,29.7923,29.6857,29.7057,113500.0
2008-07-02 10:40:00,44.57,44.71,44.57,44.68,66300.0,29.699,29.7923,29.699,29.7723,66300.0
2008-07-02 10:45:00,44.68,44.72,44.62,44.64,126500.0,29.7723,29.799,29.7324,29.7457,126500.0
2008-07-02 10:50:00,44.64,44.68,44.59,44.61,43300.0,29.7457,29.7723,29.7124,29.7257,43300.0
2008-07-02 10:55:00,44.63,44.64,44.58,44.61,63200.0,29.739,29.7457,29.7057,29.7257,63200.0
2008-07-02 11:00:00,44.62,44.66,44.57,44.58,89200.0,29.7324,29.759,29.699,29.7057,89200.0
2008-07-02 11:05:00,44.57,44.67,44.56,44.66,80700.0,29.699,29.7657,29.6924,29.759,80700.0
2008-07-02 11:10:00,44.66,44.68,44.58,44.67,31600.0,29.759,29.7723,29.7057,29.7657,31600.0
2008-07-02 11:15:00,44.67,44.79,44.67,44.76,31700.0,29.7657,29.8456,29.7657,29.8257,31700.0
2008-07-02 11:20:00,44.75,44.78,44.67,44.74,70800.0,29.819,29.839,29.7657,29.8123,70800.0
2008-07-02 11:25:00,44.74,44.75,44.54,44.57,70500.0,29.8123,29.819,29.6791,29.699,70500.0
2008-07-02 11:30:00,44.57,44.62,44.47,44.56,81300.0,29.699,29.7324,29.6324,29.6924,81300.0
2008-07-02 11:35:00,44.56,44.61,44.5,44.56,35100.0,29.6924,29.7257,29.6524,29.6924,35100.0
2008-07-02 11:40:00,44.58,44.6,44.49,44.51,46200.0,29.7057,29.719,29.6457,29.6591,46200.0
2008-07-02 11:45:00,44.51,44.58,44.47,44.53,30600.0,29.6591,29.7057,29.6324,29.6724,30600.0
2008-07-02 11:50:00,44.51,44.51,44.4,44.48,26900.0,29.6591,29.6591,29.5858,29.6391,26900.0
2008-07-02 11:55:00,44.49,44.52,44.44,44.48,26300.0,29.6457,29.6657,29.6124,29.6391,26300.0
2008-07-02 12:00:00,44.48,44.59,44.45,44.54,27600.0,29.6391,29.7124,29.6191,29.6791,27600.0
2008-07-02 12:05:00,44.55,44.59,44.49,44.59,34500.0,29.6857,29.7124,29.6457,29.7124,34500.0
2008-07-02 12:10:00,44.59,44.62,44.53,44.59,31200.0,29.7124,29.7324,29.6724,29.7124,31200.0
2008-07-02 12:15:00,44.59,44.61,44.43,44.48,34400.0,29.7124,29.7257,29.6058,29.6391,34400.0
2008-07-02 12:20:00,44.49,44.5,44.44,44.46,16200.0,29.6457,29.6524,29.6124,29.6258,16200.0
2008-07-02 12:25:00,44.47,44.47,44.34,44.4,30200.0,29.6324,29.6324,29.5458,29.5858,30200.0
2008-07-02 12:30:00,44.41,44.45,44.34,44.42,31200.0,29.5924,29.6191,29.5458,29.5991,31200.0
2008-07-02 12:35:00,44.43,44.6,44.41,44.59,36500.0,29.6058,29.719,29.5924,29.7124,36500.0
2008-07-02 12:40:00,44.59,44.71,44.56,44.66,73900.0,29.7124,29.7923,29.6924,29.759,73900.0
2008-07-02 12:45:00,44.65,44.7,44.63,44.7,33300.0,29.7524,29.7857,29.739,29.7857,33300.0
2008-07-02 12:50:00,44.71,44.71,44.6,44.62,38100.0,29.7923,29.7923,29.719,29.7324,38100.0
2008-07-02 12:55:00,44.61,44.7,44.58,44.66,31600.0,29.7257,29.7857,29.7057,29.759,31600.0
2008-07-02 13:00:00,44.67,44.67,44.58,44.62,26800.0,29.7657,29.7657,29.7057,29.7324,26800.0
2008-07-02 13:05:00,44.63,44.63,44.57,44.57,30500.0,29.739,29.739,29.699,29.699,30500.0
2008-07-02 13:10:00,44.57,44.62,44.57,44.6,28500.0,29.699,29.7324,29.699,29.719,28500.0
2008-07-02 13:15:00,44.59,44.62,44.54,44.6,35000.0,29.7124,29.7324,29.6791,29.719,35000.0
2008-07-02 13:20:00,44.61,44.62,44.58,44.58,120600.0,29.7257,29.7324,29.7057,29.7057,120600.0
2008-07-02 13:25:00,44.58,44.6,44.54,44.55,45200.0,29.7057,29.719,29.6791,29.6857,45200.0
2008-07-02 13:30:00,44.55,44.6,44.52,44.58,30400.0,29.6857,29.719,29.6657,29.7057,30400.0
2008-07-02 13:35:00,44.59,44.59,44.53,44.58,39600.0,29.7124,29.7124,29.6724,29.7057,39600.0
2008-07-02 13:40:00,44.58,44.59,44.56,44.58,28600.0,29.7057,29.7124,29.6924,29.7057,28600.0
2008-07-02 13:45:00,44.57,44.62,44.53,44.6,149000.0,29.699,29.7324,29.6724,29.719,149000.0
2008-07-02 13:50:00,44.6,44.62,44.57,44.59,85000.0,29.719,29.7324,29.699,29.7124,85000.0
2008-07-02 13:55:00,44.6,44.62,44.52,44.59,169800.0,29.719,29.7324,29.6657,29.7124,169800.0
2008-07-02 14:00:00,44.6,44.6,44.54,44.58,25000.0,29.719,29.719,29.6791,29.7057,25000.0
2008-07-02 14:05:00,44.58,44.6,44.54,44.6,108700.0,29.7057,29.719,29.6791,29.719,108700.0
2008-07-02 14:10:00,44.59,44.61,44.57,44.58,315800.0,29.7124,29.7257,29.699,29.7057,315800.0
2008-07-02 14:15:00,44.57,44.61,44.55,44.59,56400.0,29.699,29.7257,29.6857,29.7124,56400.0
2008-07-02 14:20:00,44.59,44.59,44.53,44.57,79100.0,29.7124,29.7124,29.6724,29.699,79100.0
2008-07-02 14:25:00,44.57,44.57,44.47,44.52,115700.0,29.699,29.699,29.6324,29.6657,115700.0
2008-07-02 14:30:00,44.51,44.62,44.49,44.59,211300.0,29.6591,29.7324,29.6457,29.7124,211300.0
2008-07-02 14:35:00,44.6,44.6,44.51,44.55,99300.0,29.719,29.719,29.6591,29.6857,99300.0
2008-07-02 14:40:00,44.55,44.61,44.55,44.59,102800.0,29.6857,29.7257,29.6857,29.7124,102800.0
2008-07-02 14:45:00,44.59,44.62,44.56,44.56,114500.0,29.7124,29.7324,29.6924,29.6924,114500.0
2008-07-02 14:50:00,44.55,44.58,44.45,44.46,54500.0,29.6857,29.7057,29.6191,29.6258,54500.0
2008-07-02 14:55:00,44.46,44.55,44.42,44.49,80300.0,29.6258,29.6857,29.5991,29.6457,80300.0
2008-07-02 15:00:00,44.48,44.54,44.45,44.52,55900.0,29.6391,29.6791,29.6191,29.6657,55900.0
2008-07-02 15:05:00,44.5,44.54,44.38,44.38,73600.0,29.6524,29.6791,29.5724,29.5724,73600.0
2008-07-02 15:10:00,44.38,44.44,44.32,44.35,123200.0,29.5724,29.6124,29.5325,29.5525,123200.0
2008-07-02 15:15:00,44.33,44.45,44.3,44.36,68100.0,29.5391,29.6191,29.5191,29.5591,68100.0
2008-07-02 15:20:00,44.36,44.43,44.35,44.38,60700.0,29.5591,29.6058,29.5525,29.5724,60700.0
2008-07-02 15:25:00,44.38,44.44,44.3,44.34,61300.0,29.5724,29.6124,29.5191,29.5458,61300.0
2008-07-02 15:30:00,44.34,44.37,44.22,44.23,80700.0,29.5458,29.5658,29.4658,29.4725,80700.0
2008-07-02 15:35:00,44.22,44.32,44.17,44.28,86200.0,29.4658,29.5325,29.4325,29.5058,86200.0
2008-07-02 15:40:00,44.28,44.28,44.13,44.17,115200.0,29.5058,29.5058,29.4059,29.4325,115200.0
2008-07-02 15:45:00,44.17,44.19,44.03,44.05,89400.0,29.4325,29.4458,29.3392,29.3525,89400.0
2008-07-02 15:50:00,44.04,44.16,44.02,44.11,127200.0,29.3459,29.4258,29.3326,29.3925,127200.0
2008-07-02 15:55:00,44.11,44.18,44.08,44.1,156800.0,29.3925,29.4392,29.3725,29.3859,156800.0
2008-07-03 09:30:00,44.37,44.79,44.24,44.58,75900.0,29.5658,29.8456,29.4792,29.7057,75900.0
2008-07-03 09:35:00,44.6,44.62,44.49,44.53,33000.0,29.719,29.7324,29.6457,29.6724,33000.0
2008-07-03 09:40:00,44.51,44.66,44.46,44.46,49700.0,29.6591,29.759,29.6258,29.6258,49700.0
2008-07-03 09:45:00,44.5,44.59,44.26,44.53,96000.0,29.6524,29.7124,29.4925,29.6724,96000.0
2008-07-03 09:50:00,44.52,44.64,44.32,44.64,81000.0,29.6657,29.7457,29.5325,29.7457,81000.0
2008-07-03 09:55:00,44.65,44.69,44.4,44.47,66600.0,29.7524,29.779,29.5858,29.6324,66600.0
2008-07-03 10:00:00,44.47,44.51,44.25,44.51,92800.0,29.6324,29.6591,29.4858,29.6591,92800.0
2008-07-03 10:05:00,44.51,44.76,44.49,44.51,87800.0,29.6591,29.8257,29.6457,29.6591,87800.0
2008-07-03 10:10:00,44.51,44.54,44.34,44.41,80000.0,29.6591,29.6791,29.5458,29.5924,80000.0
2008-07-03 10:15:00,44.44,44.6,44.33,44.54,50800.0,29.6124,29.719,29.5391,29.6791,50800.0
2008-07-03 10:20:00,44.56,44.61,44.47,44.5,51300.0,29.6924,29.7257,29.6324,29.6524,51300.0
2008-07-03 10:25:00,44.52,44.64,44.46,44.6,53900.0,29.6657,29.7457,29.6258,29.719,53900.0
2008-07-03 10:30:00,44.63,44.65,44.5,44.5,40400.0,29.739,29.7524,29.6524,29.6524,40400.0
2008-07-03 10:35:00,44.5,44.65,44.46,44.59,183500.0,29.6524,29.7524,29.6258,29.7124,183500.0
2008-07-03 10:40:00,44.59,44.6,44.48,44.49,36800.0,29.7124,29.719,29.6391,29.6457,36800.0
2008-07-03 10:45:00,44.51,44.59,44.44,44.5,51000.0,29.6591,29.7124,29.6124,29.6524,51000.0
2008-07-03 10:50:00,44.5,44.55,44.41,44.46,38900.0,29.6524,29.6857,29.5924,29.6258,38900.0
2008-07-03 10:55:00,44.46,44.46,44.29,44.31,37200.0,29.6258,29.6258,29.5125,29.5258,37200.0
2008-07-03 11:00:00,44.3,44.46,44.26,44.28,34600.0,29.5191,29.6258,29.4925,29.5058,34600.0
2008-07-03 11:05:00,44.27,44.42,44.25,44.42,35500.0,29.4991,29.5991,29.4858,29.5991,35500.0
2008-07-03 11:10:00,44.41,44.47,44.36,44.39,47200.0,29.5924,29.6324,29.5591,29.5791,47200.0
2008-07-03 11:15:00,44.39,44.45,44.32,44.39,39800.0,29.5791,29.6191,29.5325,29.5791,39800.0
2008-07-03 11:20:00,44.41,44.41,44.27,44.28,33100.0,29.5924,29.5924,29.4991,29.5058,33100.0
2008-07-03 11:25:00,44.28,44.42,44.27,44.42,32000.0,29.5058,29.5991,29.4991,29.5991,32000.0
2008-07-03 11:30:00,44.41,44.43,44.23,44.32,65700.0,29.5924,29.6058,29.4725,29.5325,65700.0
2008-07-03 11:35:00,44.32,44.38,44.29,44.32,29100.0,29.5325,29.5724,29.5125,29.5325,29100.0
2008-07-03 11:40:00,44.29,44.29,44.21,44.25,47700.0,29.5125,29.5125,29.4592,29.4858,47700.0
2008-07-03 11:45:00,44.24,44.35,44.24,44.33,51600.0,29.4792,29.5525,29.4792,29.5391,51600.0
2008-07-03 11:50:00,44.34,44.34,44.27,44.29,45500.0,29.5458,29.5458,29.4991,29.5125,45500.0
2008-07-03 11:55:00,44.3,44.33,44.25,44.31,26900.0,29.5191,29.5391,29.4858,29.5258,26900.0
2008-07-03 12:00:00,44.32,44.33,44.25,44.31,34300.0,29.5325,29.5391,29.4858,29.5258,34300.0
2008-07-03 12:05:00,44.32,44.35,44.3,44.32,28700.0,29.5325,29.5525,29.5191,29.5325,28700.0
2008-07-03 12:10:00,44.32,44.38,44.3,44.38,34000.0,29.5325,29.5724,29.5191,29.5724,34000.0
2008-07-03 12:15:00,44.37,44.48,44.36,44.45,39400.0,29.5658,29.6391,29.5591,29.6191,39400.0
2008-07-03 12:20:00,44.46,44.6,44.43,44.56,74800.0,29.6258,29.719,29.6058,29.6924,74800.0
2008-07-03 12:25:00,44.57,44.6,44.52,44.58,143900.0,29.699,29.719,29.6657,29.7057,143900.0
2008-07-03 12:30:00,44.6,44.61,44.44,44.5,61500.0,29.719,29.7257,29.6124,29.6524,61500.0
2008-07-03 12:35:00,44.5,44.61,44.44,44.52,36600.0,29.6524,29.7257,29.6124,29.6657,36600.0
2008-07-03 12:40:00,44.52,44.53,44.44,44.53,133500.0,29.6657,29.6724,29.6124,29.6724,133500.0
2008-07-03 12:45:00,44.52,44.53,44.43,44.51,55100.0,29.6657,29.6724,29.6058,29.6591,55100.0
2008-07-03 12:50:00,44.48,44.49,44.3,44.32,39000.0,29.6391,29.6457,29.5191,29.5325,39000.0
2008-07-03 12:55:00,44.33,44.4,44.23,44.37,87900.0,29.5391,29.5858,29.4725,29.5658,87900.0
2008-07-07 09:30:00,44.44,45.02,44.22,44.73,108700.0,29.6124,29.9989,29.4658,29.8057,108700.0
2008-07-07 09:35:00,44.73,44.75,44.36,44.48,41000.0,29.8057,29.819,29.5591,29.6391,41000.0
2008-07-07 09:40:00,44.49,44.53,44.35,44.43,68200.0,29.6457,29.6724,29.5525,29.6058,68200.0
2008-07-07 09:45:00,44.43,44.69,44.43,44.5,44300.0,29.6058,29.779,29.6058,29.6524,44300.0
2008-07-07 09:50:00,44.47,44.6,44.44,44.59,46700.0,29.6324,29.719,29.6124,29.7124,46700.0
2008-07-07 09:55:00,44.56,44.59,44.41,44.49,35400.0,29.6924,29.7124,29.5924,29.6457,35400.0
2008-07-07 10:00:00,44.48,44.52,44.25,44.37,59800.0,29.6391,29.6657,29.4858,29.5658,59800.0
2008-07-07 10:05:00,44.38,44.43,44.34,44.37,30800.0,29.5724,29.6058,29.5458,29.5658,30800.0
2008-07-07 10:10:00,44.37,44.44,44.36,44.4,73700.0,29.5658,29.6124,29.5591,29.5858,73700.0
2008-07-07 10:15:00,44.4,44.44,44.31,44.4,85100.0,29.5858,29.6124,29.5258,29.5858,85100.0
2008-07-07 10:20:00,44.39,44.55,44.38,44.52,61700.0,29.5791,29.6857,29.5724,29.6657,61700.0
2008-07-07 10:25:00,44.52,44.56,44.42,44.45,111900.0,29.6657,29.6924,29.5991,29.6191,111900.0
2008-07-07 10:30:00,44.45,44.48,44.39,44.42,66400.0,29.6191,29.6391,29.5791,29.5991,66400.0
2008-07-07 10:35:00,44.41,44.45,44.36,44.36,87900.0,29.5924,29.6191,29.5591,29.5591,87900.0
2008-07-07 10:40:00,44.37,44.37,44.21,44.24,48200.0,29.5658,29.5658,29.4592,29.4792,48200.0
2008-07-07 10:45:00,44.24,44.35,44.21,44.23,46200.0,29.4792,29.5525,29.4592,29.4725,46200.0
2008-07-07 10:50:00,44.22,44.22,44.14,44.14,19200.0,29.4658,29.4658,29.4125,29.4125,19200.0
2008-07-07 10:55:00,44.14,44.14,43.95,43.99,37700.0,29.4125,29.4125,29.2859,29.3126,37700.0
2008-07-07 11:00:00,43.98,44.09,43.95,44.0,43500.0,29.3059,29.3792,29.2859,29.3192,43500.0
2008-07-07 11:05:00,43.99,44.02,43.89,43.98,96800.0,29.3126,29.3326,29.2459,29.3059,96800.0
2008-07-07 11:10:00,43.99,44.1,43.97,44.08,41100.0,29.3126,29.3859,29.2992,29.3725,41100.0
2008-07-07 11:15:00,44.09,44.22,44.04,44.2,72700.0,29.3792,29.4658,29.3459,29.4525,72700.0
2008-07-07 11:20:00,44.2,44.26,44.12,44.12,75600.0,29.4525,29.4925,29.3992,29.3992,75600.0
2008-07-07 11:25:00,44.14,44.23,44.14,44.19,20600.0,29.4125,29.4725,29.4125,29.4458,20600.0
2008-07-07 11:30:00,44.2,44.25,44.17,44.18,56200.0,29.4525,29.4858,29.4325,29.4392,56200.0
2008-07-07 11:35:00,44.19,44.24,44.15,44.17,32700.0,29.4458,29.4792,29.4192,29.4325,32700.0
2008-07-07 11:40:00,44.17,44.22,44.1,44.11,50000.0,29.4325,29.4658,29.3859,29.3925,50000.0
2008-07-07 11:45:00,44.11,44.15,43.99,44.02,50600.0,29.3925,29.4192,29.3126,29.3326,50600.0
2008-07-07 11:50:00,44.02,44.12,43.99,44.1,26200.0,29.3326,29.3992,29.3126,29.3859,26200.0
2008-07-07 11:55:00,44.1,44.16,44.09,44.12,24000.0,29.3859,29.4258,29.3792,29.3992,24000.0
2008-07-07 12:00:00,44.12,44.13,44.01,44.07,40200.0,29.3992,29.4059,29.3259,29.3659,40200.0
2008-07-07 12:05:00,44.07,44.1,43.99,44.01,34200.0,29.3659,29.3859,29.3126,29.3259,34200.0
2008-07-07 12:10:00,44.02,44.08,43.94,44.0,29900.0,29.3326,29.3725,29.2793,29.3192,29900.0
2008-07-07 12:15:00,44.0,44.03,43.82,43.89,30500.0,29.3192,29.3392,29.1993,29.2459,30500.0
2008-07-07 12:20:00,43.88,43.9,43.7,43.79,50100.0,29.2393,29.2526,29.1193,29.1793,50100.0
2008-07-07 12:25:00,43.8,43.83,43.59,43.6,50400.0,29.186,29.206,29.046,29.0527,50400.0
2008-07-07 12:30:00,43.62,43.69,43.45,43.61,91600.0,29.066,29.1127,28.9527,29.0594,91600.0
2008-07-07 12:35:00,43.59,43.79,43.59,43.75,48400.0,29.046,29.1793,29.046,29.1526,48400.0
2008-07-07 12:40:00,43.75,43.89,43.7,43.7,53500.0,29.1526,29.2459,29.1193,29.1193,53500.0
2008-07-07 12:45:00,43.7,43.81,43.63,43.63,27800.0,29.1193,29.1926,29.0727,29.0727,27800.0
2008-07-07 12:50:00,43.64,43.73,43.61,43.64,50400.0,29.0793,29.1393,29.0594,29.0793,50400.0
2008-07-07 12:55:00,43.63,43.63,43.38,43.46,75700.0,29.0727,29.0727,28.9061,28.9594,75700.0
2008-07-07 13:00:00,43.47,43.48,43.26,43.38,69900.0,28.9661,28.9727,28.8261,28.9061,69900.0
2008-07-07 13:05:00,43.38,43.4,43.25,43.38,87000.0,28.9061,28.9194,28.8195,28.9061,87000.0
2008-07-07 13:10:00,43.38,43.49,43.33,43.38,28600.0,28.9061,28.9794,28.8728,28.9061,28600.0
2008-07-07 13:15:00,43.38,43.5,43.37,43.42,26500.0,28.9061,28.9861,28.8994,28.9328,26500.0
2008-07-07 13:20:00,43.44,43.48,43.35,43.42,22000.0,28.9461,28.9727,28.8861,28.9328,22000.0
2008-07-07 13:25:00,43.42,43.44,43.27,43.27,33500.0,28.9328,28.9461,28.8328,28.8328,33500.0
2008-07-07 13:30:00,43.29,43.38,43.25,43.36,28000.0,28.8461,28.9061,28.8195,28.8928,28000.0
2008-07-07 13:35:00,43.37,43.37,43.23,43.24,26600.0,28.8994,28.8994,28.8061,28.8128,26600.0
2008-07-07 13:40:00,43.23,43.28,43.21,43.23,28000.0,28.8061,28.8395,28.7928,28.8061,28000.0
2008-07-07 13:45:00,43.23,43.29,43.21,43.25,29000.0,28.8061,28.8461,28.7928,28.8195,29000.0
2008-07-07 13:50:00,43.25,43.25,43.08,43.11,52800.0,28.8195,28.8195,28.7062,28.7262,52800.0
2008-07-07 13:55:00,43.11,43.13,43.04,43.08,63600.0,28.7262,28.7395,28.6795,28.7062,63600.0
2008-07-07 14:00:00,43.07,43.21,43.07,43.21,90900.0,28.6995,28.7928,28.6995,28.7928,90900.0
2008-07-07 14:05:00,43.21,43.23,43.01,43.15,94600.0,28.7928,28.8061,28.6595,28.7528,94600.0
2008-07-07 14:10:00,43.13,43.24,43.01,43.19,59000.0,28.7395,28.8128,28.6595,28.7795,59000.0
2008-07-07 14:15:00,43.18,43.28,43.08,43.2,42900.0,28.7728,28.8395,28.7062,28.7862,42900.0
2008-07-07 14:20:00,43.21,43.3,43.16,43.27,186100.0,28.7928,28.8528,28.7595,28.8328,186100.0
2008-07-07 14:25:00,43.27,43.29,43.17,43.26,32800.0,28.8328,28.8461,28.7662,28.8261,32800.0
2008-07-07 14:30:00,43.25,43.3,43.22,43.24,36300.0,28.8195,28.8528,28.7995,28.8128,36300.0
2008-07-07 14:35:00,43.24,43.26,43.15,43.2,36000.0,28.8128,28.8261,28.7528,28.7862,36000.0
2008-07-07 14:40:00,43.2,43.22,43.11,43.12,37100.0,28.7862,28.7995,28.7262,28.7328,37100.0
2008-07-07 14:45:00,43.11,43.18,43.08,43.14,44900.0,28.7262,28.7728,28.7062,28.7462,44900.0
2008-07-07 14:50:00,43.15,43.2,43.09,43.1,38100.0,28.7528,28.7862,28.7129,28.7195,38100.0
2008-07-07 14:55:00,43.1,43.23,43.09,43.23,30000.0,28.7195,28.8061,28.7129,28.8061,30000.0
2008-07-07 15:00:00,43.24,43.4,43.22,43.35,75500.0,28.8128,28.9194,28.7995,28.8861,75500.0
2008-07-07 15:05:00,43.35,43.47,43.34,43.42,39100.0,28.8861,28.9661,28.8794,28.9328,39100.0
2008-07-07 15:10:00,43.41,43.5,43.37,43.48,66900.0,28.9261,28.9861,28.8994,28.9727,66900.0
2008-07-07 15:15:00,43.48,43.51,43.4,43.49,80400.0,28.9727,28.9927,28.9194,28.9794,80400.0
2008-07-07 15:20:00,43.49,43.5,43.44,43.5,71800.0,28.9794,28.9861,28.9461,28.9861,71800.0
2008-07-07 15:25:00,43.49,43.66,43.45,43.65,135600.0,28.9794,29.0927,28.9527,29.086,135600.0
2008-07-07 15:30:00,43.66,43.75,43.58,43.75,80600.0,29.0927,29.1526,29.0394,29.1526,80600.0
2008-07-07 15:35:00,43.75,43.75,43.65,43.75,101800.0,29.1526,29.1526,29.086,29.1526,101800.0
2008-07-07 15:40:00,43.75,43.75,43.59,43.61,131400.0,29.1526,29.1526,29.046,29.0594,131400.0
2008-07-07 15:45:00,43.62,43.65,43.48,43.51,120700.0,29.066,29.086,28.9727,28.9927,120700.0
2008-07-07 15:50:00,43.52,43.54,43.35,43.35,103300.0,28.9994,29.0127,28.8861,28.8861,103300.0
2008-07-07 15:55:00,43.35,43.38,43.19,43.22,171700.0,28.8861,28.9061,28.7795,28.7995,171700.0
2008-07-08 09:30:00,43.22,43.24,42.93,42.93,55000.0,28.7995,28.8128,28.6062,28.6062,55000.0
2008-07-08 09:35:00,42.94,43.5,42.77,43.2,67500.0,28.6129,28.9861,28.4996,28.7862,67500.0
2008-07-08 09:40:00,43.16,43.52,43.16,43.49,57000.0,28.7595,28.9994,28.7595,28.9794,57000.0
2008-07-08 09:45:00,43.5,43.5,43.07,43.08,55400.0,28.9861,28.9861,28.6995,28.7062,55400.0
2008-07-08 09:50:00,43.08,43.48,43.08,43.38,50000.0,28.7062,28.9727,28.7062,28.9061,50000.0
2008-07-08 09:55:00,43.34,43.41,43.18,43.41,56700.0,28.8794,28.9261,28.7728,28.9261,56700.0
2008-07-08 10:00:00,43.38,43.44,43.2,43.36,63500.0,28.9061,28.9461,28.7862,28.8928,63500.0
2008-07-08 10:05:00,43.36,43.44,43.29,43.42,32500.0,28.8928,28.9461,28.8461,28.9328,32500.0
2008-07-08 10:10:00,43.39,43.44,43.26,43.32,52600.0,28.9128,28.9461,28.8261,28.8661,52600.0
2008-07-08 10:15:00,43.33,43.5,43.23,43.31,66600.0,28.8728,28.9861,28.8061,28.8595,66600.0
2008-07-08 10:20:00,43.3,43.41,43.25,43.38,41900.0,28.8528,28.9261,28.8195,28.9061,41900.0
2008-07-08 10:25:00,43.39,43.55,43.36,43.5,52000.0,28.9128,29.0194,28.8928,28.9861,52000.0
2008-07-08 10:30:00,43.51,43.66,43.46,43.48,61300.0,28.9927,29.0927,28.9594,28.9727,61300.0
2008-07-08 10:35:00,43.48,43.55,43.45,43.53,56600.0,28.9727,29.0194,28.9527,29.006,56600.0
2008-07-08 10:40:00,43.54,43.64,43.47,43.59,17800.0,29.0127,29.0793,28.9661,29.046,17800.0
2008-07-08 10:45:00,43.59,43.73,43.5,43.72,29200.0,29.046,29.1393,28.9861,29.1327,29200.0
2008-07-08 10:50:00,43.72,43.78,43.61,43.71,36800.0,29.1327,29.1726,29.0594,29.126,36800.0
2008-07-08 10:55:00,43.72,43.89,43.7,43.85,46900.0,29.1327,29.2459,29.1193,29.2193,46900.0
2008-07-08 11:00:00,43.85,43.95,43.84,43.87,49900.0,29.2193,29.2859,29.2126,29.2326,49900.0
2008-07-08 11:05:00,43.87,44.0,43.78,43.99,52900.0,29.2326,29.3192,29.1726,29.3126,52900.0
2008-07-08 11:10:00,43.99,44.09,43.92,44.02,69000.0,29.3126,29.3792,29.2659,29.3326,69000.0
2008-07-08 11:15:00,44.03,44.11,43.96,43.98,50900.0,29.3392,29.3925,29.2926,29.3059,50900.0
2008-07-08 11:20:00,43.97,44.04,43.89,43.95,55200.0,29.2992,29.3459,29.2459,29.2859,55200.0
2008-07-08 11:25:00,43.93,44.11,43.91,44.04,45900.0,29.2726,29.3925,29.2593,29.3459,45900.0
2008-07-08 11:30:00,44.04,44.07,43.95,44.07,34800.0,29.3459,29.3659,29.2859,29.3659,34800.0
2008-07-08 11:35:00,44.05,44.09,43.96,44.0,19500.0,29.3525,29.3792,29.2926,29.3192,19500.0
2008-07-08 11:40:00,43.96,44.0,43.9,43.96,18500.0,29.2926,29.3192,29.2526,29.2926,18500.0
2008-07-08 11:45:00,43.95,43.98,43.89,43.89,30700.0,29.2859,29.3059,29.2459,29.2459,30700.0
2008-07-08 11:50:00,43.91,43.98,43.9,43.93,12600.0,29.2593,29.3059,29.2526,29.2726,12600.0
2008-07-08 11:55:00,43.91,43.94,43.87,43.93,18800.0,29.2593,29.2793,29.2326,29.2726,18800.0
2008-07-08 12:00:00,43.92,43.92,43.83,43.89,25500.0,29.2659,29.2659,29.206,29.2459,25500.0
2008-07-08 12:05:00,43.9,43.99,43.81,43.88,46900.0,29.2526,29.3126,29.1926,29.2393,46900.0
2008-07-08 12:10:00,43.88,43.91,43.8,43.87,22800.0,29.2393,29.2593,29.186,29.2326,22800.0
2008-07-08 12:15:00,43.87,43.95,43.82,43.84,16700.0,29.2326,29.2859,29.1993,29.2126,16700.0
2008-07-08 12:20:00,43.84,43.97,43.81,43.9,36700.0,29.2126,29.2992,29.1926,29.2526,36700.0
2008-07-08 12:25:00,43.9,44.04,43.88,44.04,32800.0,29.2526,29.3459,29.2393,29.3459,32800.0
2008-07-08 12:30:00,44.04,44.1,43.97,43.98,47400.0,29.3459,29.3859,29.2992,29.3059,47400.0
2008-07-08 12:35:00,43.99,44.04,43.95,43.97,27500.0,29.3126,29.3459,29.2859,29.2992,27500.0
2008-07-08 12:40:00,43.96,44.0,43.84,43.84,17600.0,29.2926,29.3192,29.2126,29.2126,17600.0
2008-07-08 12:45:00,43.86,43.86,43.78,43.78,27900.0,29.2259,29.2259,29.1726,29.1726,27900.0
2008-07-08 12:50:00,43.77,43.88,43.77,43.86,20600.0,29.166,29.2393,29.166,29.2259,20600.0
2008-07-08 12:55:00,43.86,43.93,43.86,43.92,17600.0,29.2259,29.2726,29.2259,29.2659,17600.0
2008-07-08 13:00:00,43.92,44.02,43.89,44.01,26800.0,29.2659,29.3326,29.2459,29.3259,26800.0
2008-07-08 13:05:00,44.01,44.1,44.01,44.04,28700.0,29.3259,29.3859,29.3259,29.3459,28700.0
2008-07-08 13:10:00,44.05,44.07,43.97,44.01,16100.0,29.3525,29.3659,29.2992,29.3259,16100.0
2008-07-08 13:15:00,44.0,44.0,43.85,43.88,23600.0,29.3192,29.3192,29.2193,29.2393,23600.0
2008-07-08 13:20:00,43.87,43.89,43.79,43.81,17500.0,29.2326,29.2459,29.1793,29.1926,17500.0
2008-07-08 13:25:00,43.82,43.89,43.82,43.85,14800.0,29.1993,29.2459,29.1993,29.2193,14800.0
2008-07-08 13:30:00,43.88,43.93,43.83,43.83,31000.0,29.2393,29.2726,29.206,29.206,31000.0
2008-07-08 13:35:00,43.86,43.88,43.67,43.67,31700.0,29.2259,29.2393,29.0993,29.0993,31700.0
2008-07-08 13:40:00,43.68,43.83,43.68,43.82,29000.0,29.106,29.206,29.106,29.1993,29000.0
2008-07-08 13:45:00,43.82,43.84,43.72,43.81,24400.0,29.1993,29.2126,29.1327,29.1926,24400.0
2008-07-08 13:50:00,43.81,43.81,43.72,43.74,20100.0,29.1926,29.1926,29.1327,29.146,20100.0
2008-07-08 13:55:00,43.75,43.83,43.72,43.83,23300.0,29.1526,29.206,29.1327,29.206,23300.0
2008-07-08 14:00:00,43.81,43.87,43.74,43.82,21300.0,29.1926,29.2326,29.146,29.1993,21300.0
2008-07-08 14:05:00,43.84,43.93,43.8,43.9,21400.0,29.2126,29.2726,29.186,29.2526,21400.0
2008-07-08 14:10:00,43.9,44.0,43.88,43.92,36800.0,29.2526,29.3192,29.2393,29.2659,36800.0
2008-07-08 14:15:00,43.92,43.98,43.88,43.96,21500.0,29.2659,29.3059,29.2393,29.2926,21500.0
2008-07-08 14:20:00,43.95,44.04,43.91,43.92,36100.0,29.2859,29.3459,29.2593,29.2659,36100.0
2008-07-08 14:25:00,43.91,44.02,43.85,44.02,22900.0,29.2593,29.3326,29.2193,29.3326,22900.0
2008-07-08 14:30:00,44.01,44.09,43.97,44.02,34800.0,29.3259,29.3792,29.2992,29.3326,34800.0
2008-07-08 14:35:00,44.02,44.17,44.0,44.04,65600.0,29.3326,29.4325,29.3192,29.3459,65600.0
2008-07-08 14:40:00,44.04,44.23,44.04,44.17,55500.0,29.3459,29.4725,29.3459,29.4325,55500.0
2008-07-08 14:45:00,44.17,44.38,44.17,44.22,111800.0,29.4325,29.5724,29.4325,29.4658,111800.0
2008-07-08 14:50:00,44.2,44.34,44.17,44.33,46400.0,29.4525,29.5458,29.4325,29.5391,46400.0
2008-07-08 14:55:00,44.32,44.41,44.24,44.41,79100.0,29.5325,29.5924,29.4792,29.5924,79100.0
2008-07-08 15:00:00,44.4,44.49,44.38,44.43,60300.0,29.5858,29.6457,29.5724,29.6058,60300.0
2008-07-08 15:05:00,44.44,44.58,44.38,44.5,92000.0,29.6124,29.7057,29.5724,29.6524,92000.0
2008-07-08 15:10:00,44.51,44.57,44.47,44.56,114900.0,29.6591,29.699,29.6324,29.6924,114900.0
2008-07-08 15:15:00,44.55,44.59,44.46,44.49,135600.0,29.6857,29.7124,29.6258,29.6457,135600.0
2008-07-08 15:20:00,44.46,44.49,44.37,44.42,46600.0,29.6258,29.6457,29.5658,29.5991,46600.0
2008-07-08 15:25:00,44.43,44.52,44.39,44.52,60500.0,29.6058,29.6657,29.5791,29.6657,60500.0
2008-07-08 15:30:00,44.5,44.55,44.47,44.51,104100.0,29.6524,29.6857,29.6324,29.6591,104100.0
2008-07-08 15:35:00,44.53,44.56,44.36,44.52,158300.0,29.6724,29.6924,29.5591,29.6657,158300.0
2008-07-08 15:40:00,44.51,44.62,44.51,44.53,169100.0,29.6591,29.7324,29.6591,29.6724,169100.0
2008-07-08 15:45:00,44.53,44.56,44.51,44.53,337900.0,29.6724,29.6924,29.6591,29.6724,337900.0
2008-07-08 15:50:00,44.54,44.68,44.49,44.61,235600.0,29.6791,29.7723,29.6457,29.7257,235600.0
2008-07-08 15:55:00,44.61,44.99,44.56,44.62,322700.0,29.7257,29.9789,29.6924,29.7324,322700.0
2008-07-09 09:30:00,44.58,44.77,44.32,44.61,39700.0,29.7057,29.8323,29.5325,29.7257,39700.0
2008-07-09 09:35:00,44.56,44.77,44.18,44.2,36000.0,29.6924,29.8323,29.4392,29.4525,36000.0
2008-07-09 09:40:00,44.2,44.29,44.08,44.17,39400.0,29.4525,29.5125,29.3725,29.4325,39400.0
2008-07-09 09:45:00,44.19,44.71,44.19,44.31,58600.0,29.4458,29.7923,29.4458,29.5258,58600.0
2008-07-09 09:50:00,44.31,44.33,44.14,44.17,32800.0,29.5258,29.5391,29.4125,29.4325,32800.0
2008-07-09 09:55:00,44.17,44.4,44.14,44.32,45700.0,29.4325,29.5858,29.4125,29.5325,45700.0
2008-07-09 10:00:00,44.33,44.36,44.17,44.19,18800.0,29.5391,29.5591,29.4325,29.4458,18800.0
2008-07-09 10:05:00,44.18,44.33,44.11,44.27,45400.0,29.4392,29.5391,29.3925,29.4991,45400.0
2008-07-09 10:10:00,44.29,44.45,44.29,44.44,26200.0,29.5125,29.6191,29.5125,29.6124,26200.0
2008-07-09 10:15:00,44.45,44.64,44.38,44.62,49600.0,29.6191,29.7457,29.5724,29.7324,49600.0
2008-07-09 10:20:00,44.6,44.67,44.48,44.48,39700.0,29.719,29.7657,29.6391,29.6391,39700.0
2008-07-09 10:25:00,44.52,44.58,44.47,44.55,51900.0,29.6657,29.7057,29.6324,29.6857,51900.0
2008-07-09 10:30:00,44.54,44.59,44.35,44.4,72100.0,29.6791,29.7124,29.5525,29.5858,72100.0
2008-07-09 10:35:00,44.4,44.53,44.31,44.33,62400.0,29.5858,29.6724,29.5258,29.5391,62400.0
2008-07-09 10:40:00,44.34,44.44,44.28,44.33,47700.0,29.5458,29.6124,29.5058,29.5391,47700.0
2008-07-09 10:45:00,44.33,44.49,44.29,44.38,27100.0,29.5391,29.6457,29.5125,29.5724,27100.0
2008-07-09 10:50:00,44.43,44.52,44.39,44.45,29600.0,29.6058,29.6657,29.5791,29.6191,29600.0
2008-07-09 10:55:00,44.46,44.66,44.46,44.48,41300.0,29.6258,29.759,29.6258,29.6391,41300.0
2008-07-09 11:00:00,44.48,44.62,44.45,44.53,59600.0,29.6391,29.7324,29.6191,29.6724,59600.0
2008-07-09 11:05:00,44.53,44.58,44.48,44.5,81500.0,29.6724,29.7057,29.6391,29.6524,81500.0
2008-07-09 11:10:00,44.51,44.53,44.37,44.47,105700.0,29.6591,29.6724,29.5658,29.6324,105700.0
2008-07-09 11:15:00,44.47,44.59,44.4,44.58,28300.0,29.6324,29.7124,29.5858,29.7057,28300.0
2008-07-09 11:20:00,44.58,44.63,44.5,44.56,57900.0,29.7057,29.739,29.6524,29.6924,57900.0
2008-07-09 11:25:00,44.58,44.75,44.56,44.72,96900.0,29.7057,29.819,29.6924,29.799,96900.0
2008-07-09 11:30:00,44.72,44.73,44.59,44.6,44100.0,29.799,29.8057,29.7124,29.719,44100.0
2008-07-09 11:35:00,44.59,44.59,44.49,44.55,28400.0,29.7124,29.7124,29.6457,29.6857,28400.0
2008-07-09 11:40:00,44.54,44.6,44.51,44.54,29400.0,29.6791,29.719,29.6591,29.6791,29400.0
2008-07-09 11:45:00,44.53,44.58,44.47,44.47,55900.0,29.6724,29.7057,29.6324,29.6324,55900.0
2008-07-09 11:50:00,44.49,44.49,44.3,44.37,47400.0,29.6457,29.6457,29.5191,29.5658,47400.0
2008-07-09 11:55:00,44.38,44.51,44.37,44.48,26700.0,29.5724,29.6591,29.5658,29.6391,26700.0
2008-07-09 12:00:00,44.46,44.52,44.42,44.45,17900.0,29.6258,29.6657,29.5991,29.6191,17900.0
2008-07-09 12:05:00,44.44,44.47,44.38,44.47,24200.0,29.6124,29.6324,29.5724,29.6324,24200.0
2008-07-09 12:10:00,44.47,44.48,44.41,44.48,9300.0,29.6324,29.6391,29.5924,29.6391,9300.0
2008-07-09 12:15:00,44.47,44.57,44.46,44.54,26100.0,29.6324,29.699,29.6258,29.6791,26100.0
2008-07-09 12:20:00,44.54,44.59,44.41,44.47,67200.0,29.6791,29.7124,29.5924,29.6324,67200.0
2008-07-09 12:25:00,44.48,44.52,44.41,44.43,19300.0,29.6391,29.6657,29.5924,29.6058,19300.0
2008-07-09 12:30:00,44.43,44.54,44.41,44.51,20700.0,29.6058,29.6791,29.5924,29.6591,20700.0
2008-07-09 12:35:00,44.5,44.5,44.38,44.45,41100.0,29.6524,29.6524,29.5724,29.6191,41100.0
2008-07-09 12:40:00,44.46,44.49,44.41,44.49,27000.0,29.6258,29.6457,29.5924,29.6457,27000.0
2008-07-09 12:45:00,44.48,44.53,44.43,44.5,40800.0,29.6391,29.6724,29.6058,29.6524,40800.0
2008-07-09 12:50:00,44.51,44.55,44.44,44.47,27200.0,29.6591,29.6857,29.6124,29.6324,27200.0
2008-07-09 12:55:00,44.48,44.52,44.43,44.45,20100.0,29.6391,29.6657,29.6058,29.6191,20100.0
2008-07-09 13:00:00,44.45,44.48,44.38,44.38,34000.0,29.6191,29.6391,29.5724,29.5724,34000.0
2008-07-09 13:05:00,44.38,44.42,44.34,44.38,26900.0,29.5724,29.5991,29.5458,29.5724,26900.0
2008-07-09 13:10:00,44.38,44.43,44.31,44.36,38100.0,29.5724,29.6058,29.5258,29.5591,38100.0
2008-07-09 13:15:00,44.36,44.42,44.34,44.4,21300.0,29.5591,29.5991,29.5458,29.5858,21300.0
2008-07-09 13:20:00,44.41,44.46,44.33,44.37,54200.0,29.5924,29.6258,29.5391,29.5658,54200.0
2008-07-09 13:25:00,44.37,44.49,44.37,44.45,27400.0,29.5658,29.6457,29.5658,29.6191,27400.0
2008-07-09 13:30:00,44.47,44.57,44.45,44.54,25300.0,29.6324,29.699,29.6191,29.6791,25300.0
2008-07-09 13:35:00,44.54,44.6,44.52,44.55,22500.0,29.6791,29.719,29.6657,29.6857,22500.0
2008-07-09 13:40:00,44.56,44.58,44.5,44.5,46400.0,29.6924,29.7057,29.6524,29.6524,46400.0
2008-07-09 13:45:00,44.5,44.6,44.47,44.58,62000.0,29.6524,29.719,29.6324,29.7057,62000.0
2008-07-09 13:50:00,44.57,44.57,44.52,44.54,29900.0,29.699,29.699,29.6657,29.6791,29900.0
2008-07-09 13:55:00,44.54,44.56,44.51,44.53,40500.0,29.6791,29.6924,29.6591,29.6724,40500.0
2008-07-09 14:00:00,44.51,44.53,44.31,44.45,52900.0,29.6591,29.6724,29.5258,29.6191,52900.0
2008-07-09 14:05:00,44.47,44.52,44.39,44.5,35900.0,29.6324,29.6657,29.5791,29.6524,35900.0
2008-07-09 14:10:00,44.5,44.53,44.47,44.51,30400.0,29.6524,29.6724,29.6324,29.6591,30400.0
2008-07-09 14:15:00,44.51,44.56,44.46,44.47,87100.0,29.6591,29.6924,29.6258,29.6324,87100.0
2008-07-09 14:20:00,44.46,44.53,44.41,44.45,61000.0,29.6258,29.6724,29.5924,29.6191,61000.0
2008-07-09 14:25:00,44.45,44.45,44.31,44.35,45300.0,29.6191,29.6191,29.5258,29.5525,45300.0
2008-07-09 14:30:00,44.37,44.4,44.32,44.35,30700.0,29.5658,29.5858,29.5325,29.5525,30700.0
2008-07-09 14:35:00,44.35,44.36,44.27,44.34,49700.0,29.5525,29.5591,29.4991,29.5458,49700.0
2008-07-09 14:40:00,44.34,44.39,44.31,44.32,40600.0,29.5458,29.5791,29.5258,29.5325,40600.0
2008-07-09 14:45:00,44.33,44.41,44.28,44.33,81900.0,29.5391,29.5924,29.5058,29.5391,81900.0
2008-07-09 14:50:00,44.33,44.35,44.07,44.13,64800.0,29.5391,29.5525,29.3659,29.4059,64800.0
2008-07-09 14:55:00,44.13,44.2,44.01,44.17,52600.0,29.4059,29.4525,29.3259,29.4325,52600.0
2008-07-09 15:00:00,44.17,44.19,43.9,43.95,63000.0,29.4325,29.4458,29.2526,29.2859,63000.0
2008-07-09 15:05:00,43.96,44.11,43.94,43.97,53400.0,29.2926,29.3925,29.2793,29.2992,53400.0
2008-07-09 15:10:00,43.95,44.03,43.91,43.97,61100.0,29.2859,29.3392,29.2593,29.2992,61100.0
2008-07-09 15:15:00,43.97,44.06,43.95,43.97,66800.0,29.2992,29.3592,29.2859,29.2992,66800.0
2008-07-09 15:20:00,43.98,44.0,43.87,43.89,82700.0,29.3059,29.3192,29.2326,29.2459,82700.0
2008-07-09 15:25:00,43.9,43.99,43.88,43.88,65800.0,29.2526,29.3126,29.2393,29.2393,65800.0
2008-07-09 15:30:00,43.89,44.02,43.89,43.96,53500.0,29.2459,29.3326,29.2459,29.2926,53500.0
2008-07-09 15:35:00,43.96,44.0,43.92,43.92,72700.0,29.2926,29.3192,29.2659,29.2659,72700.0
2008-07-09 15:40:00,43.92,43.93,43.48,43.48,141800.0,29.2659,29.2726,28.9727,28.9727,141800.0
2008-07-09 15:45:00,43.49,43.69,43.44,43.48,108400.0,28.9794,29.1127,28.9461,28.9727,108400.0
2008-07-09 15:50:00,43.47,43.68,43.47,43.59,133000.0,28.9661,29.106,28.9661,29.046,133000.0
2008-07-09 15:55:00,43.59,43.66,43.5,43.51,211300.0,29.046,29.0927,28.9861,28.9927,211300.0
2008-07-10 09:30:00,43.42,44.02,43.42,43.65,52700.0,28.9328,29.3326,28.9328,29.086,52700.0
2008-07-10 09:35:00,43.68,43.78,43.51,43.65,47800.0,29.106,29.1726,28.9927,29.086,47800.0
2008-07-10 09:40:00,43.61,44.2,43.57,44.08,59900.0,29.0594,29.4525,29.0327,29.3725,59900.0
2008-07-10 09:45:00,44.04,44.31,43.8,44.17,72500.0,29.3459,29.5258,29.186,29.4325,72500.0
2008-07-10 09:50:00,44.13,44.13,43.73,43.85,53000.0,29.4059,29.4059,29.1393,29.2193,53000.0
2008-07-10 09:55:00,43.85,44.1,43.8,43.99,62100.0,29.2193,29.3859,29.186,29.3126,62100.0
2008-07-10 10:00:00,43.98,44.05,43.74,43.79,68300.0,29.3059,29.3525,29.146,29.1793,68300.0
2008-07-10 10:05:00,43.8,43.91,43.72,43.76,64500.0,29.186,29.2593,29.1327,29.1593,64500.0
2008-07-10 10:10:00,43.77,43.93,43.71,43.71,36700.0,29.166,29.2726,29.126,29.126,36700.0
2008-07-10 10:15:00,43.72,43.92,43.65,43.79,55300.0,29.1327,29.2659,29.086,29.1793,55300.0
2008-07-10 10:20:00,43.81,43.99,43.72,43.85,43800.0,29.1926,29.3126,29.1327,29.2193,43800.0
2008-07-10 10:25:00,43.79,43.94,43.64,43.85,43800.0,29.1793,29.2793,29.0793,29.2193,43800.0
2008-07-10 10:30:00,43.84,44.0,43.74,43.84,43900.0,29.2126,29.3192,29.146,29.2126,43900.0
2008-07-10 10:35:00,43.86,43.92,43.64,43.74,45200.0,29.2259,29.2659,29.0793,29.146,45200.0
2008-07-10 10:40:00,43.74,43.88,43.71,43.81,55100.0,29.146,29.2393,29.126,29.1926,55100.0
2008-07-10 10:45:00,43.83,44.0,43.76,43.83,53000.0,29.206,29.3192,29.1593,29.206,53000.0
2008-07-10 10:50:00,43.83,43.83,43.69,43.73,47700.0,29.206,29.206,29.1127,29.1393,47700.0
2008-07-10 10:55:00,43.74,43.87,43.69,43.74,33500.0,29.146,29.2326,29.1127,29.146,33500.0
2008-07-10 11:00:00,43.74,44.03,43.69,44.0,68400.0,29.146,29.3392,29.1127,29.3192,68400.0
2008-07-10 11:05:00,44.0,44.05,43.79,43.96,51400.0,29.3192,29.3525,29.1793,29.2926,51400.0
2008-07-10 11:10:00,43.96,44.05,43.89,43.98,20000.0,29.2926,29.3525,29.2459,29.3059,20000.0
2008-07-10 11:15:00,43.96,43.96,43.8,43.86,21400.0,29.2926,29.2926,29.186,29.2259,21400.0
2008-07-10 11:20:00,43.89,43.97,43.85,43.96,35500.0,29.2459,29.2992,29.2193,29.2926,35500.0
2008-07-10 11:25:00,43.97,44.0,43.88,43.99,18400.0,29.2992,29.3192,29.2393,29.3126,18400.0
2008-07-10 11:30:00,43.99,44.35,43.98,44.24,61900.0,29.3126,29.5525,29.3059,29.4792,61900.0
2008-07-10 11:35:00,44.23,44.41,44.18,44.38,64900.0,29.4725,29.5924,29.4392,29.5724,64900.0
2008-07-10 11:40:00,44.39,44.43,44.29,44.36,63600.0,29.5791,29.6058,29.5125,29.5591,63600.0
2008-07-10 11:45:00,44.35,44.37,44.2,44.26,34000.0,29.5525,29.5658,29.4525,29.4925,34000.0
2008-07-10 11:50:00,44.26,44.43,44.24,44.43,34600.0,29.4925,29.6058,29.4792,29.6058,34600.0
2008-07-10 11:55:00,44.42,44.42,44.18,44.39,47000.0,29.5991,29.5991,29.4392,29.5791,47000.0
2008-07-10 12:00:00,44.39,44.51,44.32,44.46,69000.0,29.5791,29.6591,29.5325,29.6258,69000.0
2008-07-10 12:05:00,44.47,44.61,44.41,44.42,62400.0,29.6324,29.7257,29.5924,29.5991,62400.0
2008-07-10 12:10:00,44.41,44.53,44.35,44.51,21900.0,29.5924,29.6724,29.5525,29.6591,21900.0
2008-07-10 12:15:00,44.52,44.55,44.41,44.49,26600.0,29.6657,29.6857,29.5924,29.6457,26600.0
2008-07-10 12:20:00,44.49,44.49,44.36,44.45,23200.0,29.6457,29.6457,29.5591,29.6191,23200.0
2008-07-10 12:25:00,44.45,44.46,44.31,44.42,36400.0,29.6191,29.6258,29.5258,29.5991,36400.0
2008-07-10 12:30:00,44.41,44.45,44.34,44.36,30000.0,29.5924,29.6191,29.5458,29.5591,30000.0
2008-07-10 12:35:00,44.35,44.38,44.26,44.28,56000.0,29.5525,29.5724,29.4925,29.5058,56000.0
2008-07-10 12:40:00,44.28,44.36,44.23,44.3,85200.0,29.5058,29.5591,29.4725,29.5191,85200.0
2008-07-10 12:45:00,44.3,44.42,44.3,44.42,21600.0,29.5191,29.5991,29.5191,29.5991,21600.0
2008-07-10 12:50:00,44.42,44.42,44.21,44.26,83400.0,29.5991,29.5991,29.4592,29.4925,83400.0
2008-07-10 12:55:00,44.26,44.33,44.18,44.28,68100.0,29.4925,29.5391,29.4392,29.5058,68100.0
2008-07-10 13:00:00,44.28,44.45,44.27,44.4,35400.0,29.5058,29.6191,29.4991,29.5858,35400.0
2008-07-10 13:05:00,44.39,44.48,44.33,44.44,70800.0,29.5791,29.6391,29.5391,29.6124,70800.0
2008-07-10 13:10:00,44.45,44.49,44.35,44.41,40800.0,29.6191,29.6457,29.5525,29.5924,40800.0
2008-07-10 13:15:00,44.41,44.56,44.39,44.52,47300.0,29.5924,29.6924,29.5791,29.6657,47300.0
2008-07-10 13:20:00,44.51,44.52,44.41,44.47,29200.0,29.6591,29.6657,29.5924,29.6324,29200.0
2008-07-10 13:25:00,44.47,44.6,44.44,44.57,28100.0,29.6324,29.719,29.6124,29.699,28100.0
2008-07-10 13:30:00,44.59,44.64,44.54,44.57,203600.0,29.7124,29.7457,29.6791,29.699,203600.0
2008-07-10 13:35:00,44.57,44.6,44.44,44.53,55900.0,29.699,29.719,29.6124,29.6724,55900.0
2008-07-10 13:40:00,44.53,44.61,44.48,44.52,60600.0,29.6724,29.7257,29.6391,29.6657,60600.0
2008-07-10 13:45:00,44.52,44.56,44.46,44.54,99300.0,29.6657,29.6924,29.6258,29.6791,99300.0
2008-07-10 13:50:00,44.54,44.55,44.47,44.5,22900.0,29.6791,29.6857,29.6324,29.6524,22900.0
2008-07-10 13:55:00,44.51,44.55,44.35,44.36,20700.0,29.6591,29.6857,29.5525,29.5591,20700.0
2008-07-10 14:00:00,44.36,44.39,44.26,44.34,30200.0,29.5591,29.5791,29.4925,29.5458,30200.0
2008-07-10 14:05:00,44.34,44.39,44.27,44.31,32500.0,29.5458,29.5791,29.4991,29.5258,32500.0
2008-07-10 14:10:00,44.3,44.36,44.21,44.26,46600.0,29.5191,29.5591,29.4592,29.4925,46600.0
2008-07-10 14:15:00,44.25,44.25,44.12,44.12,37200.0,29.4858,29.4858,29.3992,29.3992,37200.0
2008-07-10 14:20:00,44.13,44.28,44.12,44.12,48100.0,29.4059,29.5058,29.3992,29.3992,48100.0
2008-07-10 14:25:00,44.12,44.12,43.82,43.98,97300.0,29.3992,29.3992,29.1993,29.3059,97300.0
2008-07-10 14:30:00,43.99,44.12,43.94,44.0,58200.0,29.3126,29.3992,29.2793,29.3192,58200.0
2008-07-10 14:35:00,43.99,44.05,43.92,43.98,43200.0,29.3126,29.3525,29.2659,29.3059,43200.0
2008-07-10 14:40:00,43.99,44.03,43.8,43.83,84800.0,29.3126,29.3392,29.186,29.206,84800.0
2008-07-10 14:45:00,43.82,43.85,43.7,43.75,56500.0,29.1993,29.2193,29.1193,29.1526,56500.0
2008-07-10 14:50:00,43.73,43.84,43.65,43.71,72600.0,29.1393,29.2126,29.086,29.126,72600.0
2008-07-10 14:55:00,43.71,43.8,43.61,43.69,58100.0,29.126,29.186,29.0594,29.1127,58100.0
2008-07-10 15:00:00,43.7,44.0,43.69,43.89,79500.0,29.1193,29.3192,29.1127,29.2459,79500.0
2008-07-10 15:05:00,43.91,44.0,43.79,43.91,64900.0,29.2593,29.3192,29.1793,29.2593,64900.0
2008-07-10 15:10:00,43.92,44.03,43.81,43.98,86700.0,29.2659,29.3392,29.1926,29.3059,86700.0
2008-07-10 15:15:00,43.97,44.04,43.83,43.84,61700.0,29.2992,29.3459,29.206,29.2126,61700.0
2008-07-10 15:20:00,43.86,44.05,43.86,43.92,68500.0,29.2259,29.3525,29.2259,29.2659,68500.0
2008-07-10 15:25:00,43.93,44.01,43.76,43.85,65200.0,29.2726,29.3259,29.1593,29.2193,65200.0
2008-07-10 15:30:00,43.86,43.92,43.72,43.76,68000.0,29.2259,29.2659,29.1327,29.1593,68000.0
2008-07-10 15:35:00,43.76,43.77,43.57,43.68,89700.0,29.1593,29.166,29.0327,29.106,89700.0
2008-07-10 15:40:00,43.68,43.69,43.53,43.62,153200.0,29.106,29.1127,29.006,29.066,153200.0
2008-07-10 15:45:00,43.61,43.68,43.52,43.64,97600.0,29.0594,29.106,28.9994,29.0793,97600.0
2008-07-10 15:50:00,43.65,43.69,43.56,43.65,72600.0,29.086,29.1127,29.026,29.086,72600.0
2008-07-10 15:55:00,43.65,43.89,43.61,43.81,130700.0,29.086,29.2459,29.0594,29.1926,130700.0
2008-07-11 09:30:00,43.21,44.13,43.2,43.42,41800.0,28.7928,29.4059,28.7862,28.9328,41800.0
2008-07-11 09:35:00,43.41,43.61,43.31,43.42,39700.0,28.9261,29.0594,28.8595,28.9328,39700.0
2008-07-11 09:40:00,43.4,43.8,43.26,43.8,56200.0,28.9194,29.186,28.8261,29.186,56200.0
2008-07-11 09:45:00,43.8,44.08,43.72,43.84,113700.0,29.186,29.3725,29.1327,29.2126,113700.0
2008-07-11 09:50:00,43.84,43.98,43.53,43.76,56900.0,29.2126,29.3059,29.006,29.1593,56900.0
2008-07-11 09:55:00,43.8,43.94,43.66,43.74,66300.0,29.186,29.2793,29.0927,29.146,66300.0
2008-07-11 10:00:00,43.72,44.04,43.67,43.97,29500.0,29.1327,29.3459,29.0993,29.2992,29500.0
2008-07-11 10:05:00,43.97,43.99,43.72,43.92,36600.0,29.2992,29.3126,29.1327,29.2659,36600.0
2008-07-11 10:10:00,43.92,44.0,43.78,43.94,46300.0,29.2659,29.3192,29.1726,29.2793,46300.0
2008-07-11 10:15:00,43.92,43.92,43.65,43.71,24400.0,29.2659,29.2659,29.086,29.126,24400.0
2008-07-11 10:20:00,43.75,43.78,43.62,43.74,34800.0,29.1526,29.1726,29.066,29.146,34800.0
2008-07-11 10:25:00,43.72,43.89,43.17,43.41,122500.0,29.1327,29.2459,28.7662,28.9261,122500.0
2008-07-11 10:30:00,43.39,43.46,43.1,43.29,82400.0,28.9128,28.9594,28.7195,28.8461,82400.0
2008-07-11 10:35:00,43.26,43.36,43.07,43.2,39600.0,28.8261,28.8928,28.6995,28.7862,39600.0
2008-07-11 10:40:00,43.2,43.41,43.16,43.31,35500.0,28.7862,28.9261,28.7595,28.8595,35500.0
2008-07-11 10:45:00,43.33,43.46,43.22,43.37,40800.0,28.8728,28.9594,28.7995,28.8994,40800.0
2008-07-11 10:50:00,43.36,43.53,43.31,43.33,37700.0,28.8928,29.006,28.8595,28.8728,37700.0
2008-07-11 10:55:00,43.32,43.54,43.21,43.42,33900.0,28.8661,29.0127,28.7928,28.9328,33900.0
2008-07-11 11:00:00,43.41,43.54,43.28,43.28,30400.0,28.9261,29.0127,28.8395,28.8395,30400.0
2008-07-11 11:05:00,43.3,43.46,43.3,43.38,23500.0,28.8528,28.9594,28.8528,28.9061,23500.0
2008-07-11 11:10:00,43.4,43.54,43.38,43.41,26300.0,28.9194,29.0127,28.9061,28.9261,26300.0
2008-07-11 11:15:00,43.41,43.48,43.2,43.34,36900.0,28.9261,28.9727,28.7862,28.8794,36900.0
2008-07-11 11:20:00,43.34,43.37,43.25,43.28,22800.0,28.8794,28.8994,28.8195,28.8395,22800.0
2008-07-11 11:25:00,43.27,43.3,43.16,43.2,28100.0,28.8328,28.8528,28.7595,28.7862,28100.0
2008-07-11 11:30:00,43.21,43.21,42.92,43.01,73700.0,28.7928,28.7928,28.5996,28.6595,73700.0
2008-07-11 11:35:00,43.0,43.17,42.95,43.11,50500.0,28.6529,28.7662,28.6196,28.7262,50500.0
2008-07-11 11:40:00,43.08,43.3,43.06,43.26,39700.0,28.7062,28.8528,28.6929,28.8261,39700.0
2008-07-11 11:45:00,43.27,43.31,43.18,43.18,15400.0,28.8328,28.8595,28.7728,28.7728,15400.0
2008-07-11 11:50:00,43.17,43.2,43.1,43.11,25800.0,28.7662,28.7862,28.7195,28.7262,25800.0
2008-07-11 11:55:00,43.13,43.37,43.1,43.34,23700.0,28.7395,28.8994,28.7195,28.8794,23700.0
2008-07-11 12:00:00,43.33,43.41,43.23,43.38,38900.0,28.8728,28.9261,28.8061,28.9061,38900.0
2008-07-11 12:05:00,43.38,43.41,43.25,43.31,21000.0,28.9061,28.9261,28.8195,28.8595,21000.0
2008-07-11 12:10:00,43.29,43.35,43.18,43.35,47300.0,28.8461,28.8861,28.7728,28.8861,47300.0
2008-07-11 12:15:00,43.35,43.45,43.35,43.45,34800.0,28.8861,28.9527,28.8861,28.9527,34800.0
2008-07-11 12:20:00,43.43,43.5,43.38,43.47,28900.0,28.9394,28.9861,28.9061,28.9661,28900.0
2008-07-11 12:25:00,43.49,43.59,43.47,43.56,34600.0,28.9794,29.046,28.9661,29.026,34600.0
2008-07-11 12:30:00,43.56,43.56,43.39,43.46,48500.0,29.026,29.026,28.9128,28.9594,48500.0
2008-07-11 12:35:00,43.48,43.6,43.44,43.44,24800.0,28.9727,29.0527,28.9461,28.9461,24800.0
2008-07-11 12:40:00,43.44,43.56,43.41,43.55,26500.0,28.9461,29.026,28.9261,29.0194,26500.0
2008-07-11 12:45:00,43.51,43.56,43.49,43.56,28600.0,28.9927,29.026,28.9794,29.026,28600.0
2008-07-11 12:50:00,43.56,43.61,43.48,43.52,26300.0,29.026,29.0594,28.9727,28.9994,26300.0
2008-07-11 12:55:00,43.51,43.62,43.46,43.6,32900.0,28.9927,29.066,28.9594,29.0527,32900.0
2008-07-11 13:00:00,43.59,43.59,43.46,43.48,49500.0,29.046,29.046,28.9594,28.9727,49500.0
2008-07-11 13:05:00,43.48,43.51,43.42,43.46,22100.0,28.9727,28.9927,28.9328,28.9594,22100.0
2008-07-11 13:10:00,43.47,43.51,43.38,43.48,38900.0,28.9661,28.9927,28.9061,28.9727,38900.0
2008-07-11 13:15:00,43.47,43.71,43.47,43.71,45000.0,28.9661,29.126,28.9661,29.126,45000.0
2008-07-11 13:20:00,43.68,43.74,43.61,43.62,37900.0,29.106,29.146,29.0594,29.066,37900.0
2008-07-11 13:25:00,43.62,43.72,43.59,43.63,38900.0,29.066,29.1327,29.046,29.0727,38900.0
2008-07-11 13:30:00,43.61,43.67,43.6,43.6,25300.0,29.0594,29.0993,29.0527,29.0527,25300.0
2008-07-11 13:35:00,43.62,43.69,43.6,43.63,29400.0,29.066,29.1127,29.0527,29.0727,29400.0
2008-07-11 13:40:00,43.65,43.86,43.62,43.86,66200.0,29.086,29.2259,29.066,29.2259,66200.0
2008-07-11 13:45:00,43.86,43.86,43.74,43.82,42800.0,29.2259,29.2259,29.146,29.1993,42800.0
2008-07-11 13:50:00,43.81,43.85,43.69,43.82,59000.0,29.1926,29.2193,29.1127,29.1993,59000.0
2008-07-11 13:55:00,43.81,44.01,43.81,43.93,75600.0,29.1926,29.3259,29.1926,29.2726,75600.0
2008-07-11 14:00:00,43.92,44.07,43.82,43.94,98900.0,29.2659,29.3659,29.1993,29.2793,98900.0
2008-07-11 14:05:00,43.92,44.13,43.9,43.93,78700.0,29.2659,29.4059,29.2526,29.2726,78700.0
2008-07-11 14:10:00,43.96,43.98,43.81,43.94,34800.0,29.2926,29.3059,29.1926,29.2793,34800.0
2008-07-11 14:15:00,43.95,43.96,43.78,43.86,58100.0,29.2859,29.2926,29.1726,29.2259,58100.0
2008-07-11 14:20:00,43.88,43.93,43.6,43.62,57400.0,29.2393,29.2726,29.0527,29.066,57400.0
2008-07-11 14:25:00,43.6,43.75,43.6,43.67,32900.0,29.0527,29.1526,29.0527,29.0993,32900.0
2008-07-11 14:30:00,43.67,43.69,43.53,43.53,30800.0,29.0993,29.1127,29.006,29.006,30800.0
2008-07-11 14:35:00,43.54,43.75,43.5,43.62,58300.0,29.0127,29.1526,28.9861,29.066,58300.0
2008-07-11 14:40:00,43.63,43.8,43.61,43.8,76600.0,29.0727,29.186,29.0594,29.186,76600.0
2008-07-11 14:45:00,43.8,44.45,43.8,44.22,102100.0,29.186,29.6191,29.186,29.4658,102100.0
2008-07-11 14:50:00,44.24,44.43,43.8,43.87,121900.0,29.4792,29.6058,29.186,29.2326,121900.0
2008-07-11 14:55:00,43.89,44.35,43.88,44.35,59000.0,29.2459,29.5525,29.2393,29.5525,59000.0
2008-07-11 15:00:00,44.34,44.68,44.2,44.59,121000.0,29.5458,29.7723,29.4525,29.7124,121000.0
2008-07-11 15:05:00,44.58,44.58,44.15,44.25,148600.0,29.7057,29.7057,29.4192,29.4858,148600.0
2008-07-11 15:10:00,44.25,44.32,43.88,43.91,67600.0,29.4858,29.5325,29.2393,29.2593,67600.0
2008-07-11 15:15:00,43.89,44.03,43.88,43.93,87500.0,29.2459,29.3392,29.2393,29.2726,87500.0
2008-07-11 15:20:00,43.93,44.1,43.91,43.98,79300.0,29.2726,29.3859,29.2593,29.3059,79300.0
2008-07-11 15:25:00,43.98,44.11,43.98,44.0,94600.0,29.3059,29.3925,29.3059,29.3192,94600.0
2008-07-11 15:30:00,44.01,44.06,43.9,43.97,131700.0,29.3259,29.3592,29.2526,29.2992,131700.0
2008-07-11 15:35:00,43.95,44.09,43.93,44.05,101300.0,29.2859,29.3792,29.2726,29.3525,101300.0
2008-07-11 15:40:00,44.03,44.06,43.95,44.0,225300.0,29.3392,29.3592,29.2859,29.3192,225300.0
2008-07-11 15:45:00,44.02,44.13,43.97,44.1,118600.0,29.3326,29.4059,29.2992,29.3859,118600.0
2008-07-11 15:50:00,44.09,44.16,44.07,44.1,161500.0,29.3792,29.4258,29.3659,29.3859,161500.0
2008-07-11 15:55:00,44.1,44.22,44.07,44.15,269500.0,29.3859,29.4658,29.3659,29.4192,269500.0
2008-07-14 09:30:00,44.57,44.92,44.24,44.26,48000.0,29.699,29.9323,29.4792,29.4925,48000.0
2008-07-14 09:35:00,44.24,44.56,44.2,44.5,46500.0,29.4792,29.6924,29.4525,29.6524,46500.0
2008-07-14 09:40:00,44.51,44.68,44.24,44.37,52600.0,29.6591,29.7723,29.4792,29.5658,52600.0
2008-07-14 09:45:00,44.36,44.4,44.1,44.26,75400.0,29.5591,29.5858,29.3859,29.4925,75400.0
2008-07-14 09:50:00,44.25,44.38,44.07,44.29,83100.0,29.4858,29.5724,29.3659,29.5125,83100.0
2008-07-14 09:55:00,44.28,44.31,43.73,43.81,66100.0,29.5058,29.5258,29.1393,29.1926,66100.0
2008-07-14 10:00:00,43.8,43.94,43.64,43.76,63200.0,29.186,29.2793,29.0793,29.1593,63200.0
2008-07-14 10:05:00,43.76,44.07,43.76,43.85,41900.0,29.1593,29.3659,29.1593,29.2193,41900.0
2008-07-14 10:10:00,43.84,43.97,43.72,43.97,23500.0,29.2126,29.2992,29.1327,29.2992,23500.0
2008-07-14 10:15:00,43.98,44.01,43.67,43.91,28800.0,29.3059,29.3259,29.0993,29.2593,28800.0
2008-07-14 10:20:00,43.9,44.0,43.7,43.75,24900.0,29.2526,29.3192,29.1193,29.1526,24900.0
2008-07-14 10:25:00,43.76,43.76,43.49,43.63,22200.0,29.1593,29.1593,28.9794,29.0727,22200.0
2008-07-14 10:30:00,43.63,43.78,43.53,43.56,25700.0,29.0727,29.1726,29.006,29.026,25700.0
2008-07-14 10:35:00,43.58,43.72,43.53,43.68,38900.0,29.0394,29.1327,29.006,29.106,38900.0
2008-07-14 10:40:00,43.65,43.81,43.61,43.8,55800.0,29.086,29.1926,29.0594,29.186,55800.0
2008-07-14 10:45:00,43.8,43.84,43.62,43.75,26300.0,29.186,29.2126,29.066,29.1526,26300.0
2008-07-14 10:50:00,43.72,43.91,43.71,43.87,35400.0,29.1327,29.2593,29.126,29.2326,35400.0
2008-07-14 10:55:00,43.87,43.97,43.86,43.93,32600.0,29.2326,29.2992,29.2259,29.2726,32600.0
2008-07-14 11:00:00,43.92,43.99,43.77,43.82,60500.0,29.2659,29.3126,29.166,29.1993,60500.0
2008-07-14 11:05:00,43.84,43.87,43.7,43.7,37100.0,29.2126,29.2326,29.1193,29.1193,37100.0
2008-07-14 11:10:00,43.7,43.75,43.55,43.75,36300.0,29.1193,29.1526,29.0194,29.1526,36300.0
2008-07-14 11:15:00,43.76,43.79,43.65,43.75,35100.0,29.1593,29.1793,29.086,29.1526,35100.0
2008-07-14 11:20:00,43.74,43.77,43.59,43.6,37400.0,29.146,29.166,29.046,29.0527,37400.0
2008-07-14 11:25:00,43.6,43.85,43.58,43.83,32200.0,29.0527,29.2193,29.0394,29.206,32200.0
2008-07-14 11:30:00,43.81,43.91,43.59,43.68,35800.0,29.1926,29.2593,29.046,29.106,35800.0
2008-07-14 11:35:00,43.66,43.76,43.65,43.7,16200.0,29.0927,29.1593,29.086,29.1193,16200.0
2008-07-14 11:40:00,43.7,43.82,43.67,43.72,22400.0,29.1193,29.1993,29.0993,29.1327,22400.0
2008-07-14 11:45:00,43.7,43.8,43.66,43.69,27800.0,29.1193,29.186,29.0927,29.1127,27800.0
2008-07-14 11:50:00,43.71,43.74,43.4,43.4,56400.0,29.126,29.146,28.9194,28.9194,56400.0
2008-07-14 11:55:00,43.42,43.55,43.15,43.46,105300.0,28.9328,29.0194,28.7528,28.9594,105300.0
2008-07-14 12:00:00,43.46,43.5,43.18,43.36,81700.0,28.9594,28.9861,28.7728,28.8928,81700.0
2008-07-14 12:05:00,43.35,43.41,43.2,43.29,44500.0,28.8861,28.9261,28.7862,28.8461,44500.0
2008-07-14 12:10:00,43.27,43.34,43.21,43.22,39400.0,28.8328,28.8794,28.7928,28.7995,39400.0
2008-07-14 12:15:00,43.22,43.29,43.14,43.29,69200.0,28.7995,28.8461,28.7462,28.8461,69200.0
2008-07-14 12:20:00,43.28,43.4,43.25,43.26,93200.0,28.8395,28.9194,28.8195,28.8261,93200.0
2008-07-14 12:25:00,43.24,43.3,43.19,43.21,18900.0,28.8128,28.8528,28.7795,28.7928,18900.0
2008-07-14 12:30:00,43.22,43.26,43.13,43.16,25300.0,28.7995,28.8261,28.7395,28.7595,25300.0
2008-07-14 12:35:00,43.18,43.3,43.09,43.3,50700.0,28.7728,28.8528,28.7129,28.8528,50700.0
2008-07-14 12:40:00,43.27,43.31,43.19,43.22,20200.0,28.8328,28.8595,28.7795,28.7995,20200.0
2008-07-14 12:45:00,43.19,43.29,43.15,43.25,22700.0,28.7795,28.8461,28.7528,28.8195,22700.0
2008-07-14 12:50:00,43.25,43.34,43.25,43.3,19000.0,28.8195,28.8794,28.8195,28.8528,19000.0
2008-07-14 12:55:00,43.32,43.36,43.09,43.13,23400.0,28.8661,28.8928,28.7129,28.7395,23400.0
2008-07-14 13:00:00,43.09,43.2,43.08,43.18,36300.0,28.7129,28.7862,28.7062,28.7728,36300.0
2008-07-14 13:05:00,43.18,43.2,43.04,43.07,17500.0,28.7728,28.7862,28.6795,28.6995,17500.0
2008-07-14 13:10:00,43.05,43.14,42.92,43.14,29600.0,28.6862,28.7462,28.5996,28.7462,29600.0
2008-07-14 13:15:00,43.14,43.14,43.01,43.06,34900.0,28.7462,28.7462,28.6595,28.6929,34900.0
2008-07-14 13:20:00,43.06,43.13,43.03,43.08,24600.0,28.6929,28.7395,28.6729,28.7062,24600.0
2008-07-14 13:25:00,43.09,43.11,42.96,42.99,38500.0,28.7129,28.7262,28.6262,28.6462,38500.0
2008-07-14 13:30:00,43.0,43.02,42.91,42.92,41200.0,28.6529,28.6662,28.5929,28.5996,41200.0
2008-07-14 13:35:00,42.92,42.98,42.85,42.98,55400.0,28.5996,28.6396,28.5529,28.6396,55400.0
2008-07-14 13:40:00,42.97,43.03,42.9,42.95,43500.0,28.6329,28.6729,28.5863,28.6196,43500.0
2008-07-14 13:45:00,42.93,43.06,42.87,43.04,51100.0,28.6062,28.6929,28.5663,28.6795,51100.0
2008-07-14 13:50:00,43.03,43.05,42.9,42.9,46000.0,28.6729,28.6862,28.5863,28.5863,46000.0
2008-07-14 13:55:00,42.9,42.96,42.85,42.89,35300.0,28.5863,28.6262,28.5529,28.5796,35300.0
2008-07-14 14:00:00,42.91,42.98,42.89,42.94,52700.0,28.5929,28.6396,28.5796,28.6129,52700.0
2008-07-14 14:05:00,42.92,43.08,42.88,43.02,31000.0,28.5996,28.7062,28.5729,28.6662,31000.0
2008-07-14 14:10:00,43.0,43.05,42.97,43.0,175200.0,28.6529,28.6862,28.6329,28.6529,175200.0
2008-07-14 14:15:00,43.0,43.14,43.0,43.02,106400.0,28.6529,28.7462,28.6529,28.6662,106400.0
2008-07-14 14:20:00,43.05,43.09,43.0,43.0,23900.0,28.6862,28.7129,28.6529,28.6529,23900.0
2008-07-14 14:25:00,43.01,43.08,43.0,43.0,37700.0,28.6595,28.7062,28.6529,28.6529,37700.0
2008-07-14 14:30:00,43.0,43.07,43.0,43.03,45900.0,28.6529,28.6995,28.6529,28.6729,45900.0
2008-07-14 14:35:00,43.03,43.04,42.97,43.0,66700.0,28.6729,28.6795,28.6329,28.6529,66700.0
2008-07-14 14:40:00,43.0,43.04,42.95,43.01,173400.0,28.6529,28.6795,28.6196,28.6595,173400.0
2008-07-14 14:45:00,43.0,43.0,42.8,42.85,39200.0,28.6529,28.6529,28.5196,28.5529,39200.0
2008-07-14 14:50:00,42.84,42.84,42.73,42.8,75000.0,28.5463,28.5463,28.473,28.5196,75000.0
2008-07-14 14:55:00,42.78,42.85,42.71,42.77,62800.0,28.5063,28.5529,28.4596,28.4996,62800.0
2008-07-14 15:00:00,42.77,42.79,42.7,42.71,47000.0,28.4996,28.513,28.453,28.4596,47000.0
2008-07-14 15:05:00,42.71,42.72,42.57,42.63,77400.0,28.4596,28.4663,28.3664,28.4063,77400.0
2008-07-14 15:10:00,42.63,42.71,42.62,42.68,55300.0,28.4063,28.4596,28.3997,28.4397,55300.0
2008-07-14 15:15:00,42.69,42.78,42.67,42.77,49500.0,28.4463,28.5063,28.433,28.4996,49500.0
2008-07-14 15:20:00,42.78,43.02,42.71,42.92,102900.0,28.5063,28.6662,28.4596,28.5996,102900.0
2008-07-14 15:25:00,42.92,43.11,42.91,42.98,82700.0,28.5996,28.7262,28.5929,28.6396,82700.0
2008-07-14 15:30:00,42.97,43.12,42.97,43.0,156300.0,28.6329,28.7328,28.6329,28.6529,156300.0
2008-07-14 15:35:00,43.01,43.01,42.85,42.9,76600.0,28.6595,28.6595,28.5529,28.5863,76600.0
2008-07-14 15:40:00,42.89,42.89,42.65,42.75,144100.0,28.5796,28.5796,28.4197,28.4863,144100.0
2008-07-14 15:45:00,42.75,42.78,42.68,42.7,115000.0,28.4863,28.5063,28.4397,28.453,115000.0
2008-07-14 15:50:00,42.68,42.7,42.41,42.49,226200.0,28.4397,28.453,28.2597,28.313,226200.0
2008-07-14 15:55:00,42.49,42.5,42.27,42.4,312700.0,28.313,28.3197,28.1665,28.2531,312700.0
2008-07-15 09:30:00,42.08,42.63,42.08,42.58,65500.0,28.0398,28.4063,28.0398,28.373,65500.0
2008-07-15 09:35:00,42.55,42.71,42.32,42.7,67200.0,28.353,28.4596,28.1998,28.453,67200.0
2008-07-15 09:40:00,42.66,42.79,42.41,42.66,39900.0,28.4263,28.513,28.2597,28.4263,39900.0
2008-07-15 09:45:00,42.66,42.74,42.18,42.19,57200.0,28.4263,28.4796,28.1065,28.1131,57200.0
2008-07-15 09:50:00,42.21,42.29,42.03,42.29,50800.0,28.1265,28.1798,28.0065,28.1798,50800.0
2008-07-15 09:55:00,42.29,42.32,41.95,42.15,65700.0,28.1798,28.1998,27.9532,28.0865,65700.0
2008-07-15 10:00:00,42.14,42.19,41.68,41.78,53600.0,28.0798,28.1131,27.7733,27.8399,53600.0
2008-07-15 10:05:00,41.75,42.16,41.71,42.14,98300.0,27.82,28.0932,27.7933,28.0798,98300.0
2008-07-15 10:10:00,42.11,42.34,42.07,42.33,41600.0,28.0598,28.2131,28.0332,28.2064,41600.0
2008-07-15 10:15:00,42.3,42.32,42.17,42.28,36400.0,28.1864,28.1998,28.0998,28.1731,36400.0
2008-07-15 10:20:00,42.27,42.32,41.98,42.21,43500.0,28.1665,28.1998,27.9732,28.1265,43500.0
2008-07-15 10:25:00,42.2,42.21,41.93,42.0,33800.0,28.1198,28.1265,27.9399,27.9865,33800.0
2008-07-15 10:30:00,42.02,42.05,41.86,41.91,31600.0,27.9999,28.0199,27.8933,27.9266,31600.0
2008-07-15 10:35:00,41.91,42.03,41.9,42.01,38300.0,27.9266,28.0065,27.9199,27.9932,38300.0
2008-07-15 10:40:00,42.02,42.29,41.97,42.29,73500.0,27.9999,28.1798,27.9665,28.1798,73500.0
2008-07-15 10:45:00,42.28,42.32,42.09,42.3,40400.0,28.1731,28.1998,28.0465,28.1864,40400.0
2008-07-15 10:50:00,42.29,42.46,42.23,42.45,68000.0,28.1798,28.2931,28.1398,28.2864,68000.0
2008-07-15 10:55:00,42.46,42.46,42.13,42.17,43700.0,28.2931,28.2931,28.0732,28.0998,43700.0
2008-07-15 11:00:00,42.17,42.46,42.16,42.46,49800.0,28.0998,28.2931,28.0932,28.2931,49800.0
2008-07-15 11:05:00,42.47,42.92,42.47,42.68,98700.0,28.2997,28.5996,28.2997,28.4397,98700.0
2008-07-15 11:10:00,42.68,42.75,42.4,42.41,103600.0,28.4397,28.4863,28.2531,28.2597,103600.0
2008-07-15 11:15:00,42.4,42.72,42.3,42.72,62000.0,28.2531,28.4663,28.1864,28.4663,62000.0
2008-07-15 11:20:00,42.69,42.8,42.55,42.66,42600.0,28.4463,28.5196,28.353,28.4263,42600.0
2008-07-15 11:25:00,42.67,42.87,42.58,42.61,63900.0,28.433,28.5663,28.373,28.393,63900.0
2008-07-15 11:30:00,42.6,42.61,42.39,42.39,39400.0,28.3863,28.393,28.2464,28.2464,39400.0
2008-07-15 11:35:00,42.39,42.64,42.39,42.5,35600.0,28.2464,28.413,28.2464,28.3197,35600.0
2008-07-15 11:40:00,42.52,42.56,42.38,42.4,38800.0,28.333,28.3597,28.2398,28.2531,38800.0
2008-07-15 11:45:00,42.42,42.46,42.35,42.4,22400.0,28.2664,28.2931,28.2198,28.2531,22400.0
2008-07-15 11:50:00,42.41,42.85,42.37,42.85,57400.0,28.2597,28.5529,28.2331,28.5529,57400.0
2008-07-15 11:55:00,42.84,43.44,42.84,43.23,135400.0,28.5463,28.9461,28.5463,28.8061,135400.0
2008-07-15 12:00:00,43.2,43.25,42.96,43.05,69300.0,28.7862,28.8195,28.6262,28.6862,69300.0
2008-07-15 12:05:00,43.03,43.2,42.74,42.74,59900.0,28.6729,28.7862,28.4796,28.4796,59900.0
2008-07-15 12:10:00,42.76,42.91,42.66,42.88,52100.0,28.493,28.5929,28.4263,28.5729,52100.0
2008-07-15 12:15:00,42.87,42.95,42.66,42.92,42400.0,28.5663,28.6196,28.4263,28.5996,42400.0
2008-07-15 12:20:00,42.95,43.22,42.92,42.99,61700.0,28.6196,28.7995,28.5996,28.6462,61700.0
2008-07-15 12:25:00,42.98,43.0,42.8,42.88,29700.0,28.6396,28.6529,28.5196,28.5729,29700.0
2008-07-15 12:30:00,42.85,43.0,42.78,42.91,36500.0,28.5529,28.6529,28.5063,28.5929,36500.0
2008-07-15 12:35:00,42.91,42.92,42.7,42.8,60500.0,28.5929,28.5996,28.453,28.5196,60500.0
2008-07-15 12:40:00,42.81,42.98,42.8,42.86,61300.0,28.5263,28.6396,28.5196,28.5596,61300.0
2008-07-15 12:45:00,42.86,42.89,42.63,42.63,34900.0,28.5596,28.5796,28.4063,28.4063,34900.0
2008-07-15 12:50:00,42.63,42.75,42.6,42.71,43100.0,28.4063,28.4863,28.3863,28.4596,43100.0
2008-07-15 12:55:00,42.71,42.89,42.66,42.85,39700.0,28.4596,28.5796,28.4263,28.5529,39700.0
2008-07-15 13:00:00,42.85,43.13,42.78,42.81,79000.0,28.5529,28.7395,28.5063,28.5263,79000.0
2008-07-15 13:05:00,42.81,43.06,42.81,43.01,146000.0,28.5263,28.6929,28.5263,28.6595,146000.0
2008-07-15 13:10:00,43.02,43.14,42.99,43.04,96100.0,28.6662,28.7462,28.6462,28.6795,96100.0
2008-07-15 13:15:00,43.03,43.04,42.85,42.88,86900.0,28.6729,28.6795,28.5529,28.5729,86900.0
2008-07-15 13:20:00,42.85,42.85,42.54,42.6,57000.0,28.5529,28.5529,28.3464,28.3863,57000.0
2008-07-15 13:25:00,42.61,42.61,42.35,42.48,81900.0,28.393,28.393,28.2198,28.3064,81900.0
2008-07-15 13:30:00,42.48,42.62,42.38,42.6,47700.0,28.3064,28.3997,28.2398,28.3863,47700.0
2008-07-15 13:35:00,42.58,42.62,42.41,42.41,43200.0,28.373,28.3997,28.2597,28.2597,43200.0
2008-07-15 13:40:00,42.41,42.55,42.4,42.55,24000.0,28.2597,28.353,28.2531,28.353,24000.0
2008-07-15 13:45:00,42.55,42.69,42.43,42.69,31400.0,28.353,28.4463,28.2731,28.4463,31400.0
2008-07-15 13:50:00,42.69,42.69,42.56,42.65,52400.0,28.4463,28.4463,28.3597,28.4197,52400.0
2008-07-15 13:55:00,42.68,42.74,42.49,42.56,71500.0,28.4397,28.4796,28.313,28.3597,71500.0
2008-07-15 14:00:00,42.57,42.63,42.36,42.45,39500.0,28.3664,28.4063,28.2264,28.2864,39500.0
2008-07-15 14:05:00,42.48,42.48,42.25,42.34,81500.0,28.3064,28.3064,28.1531,28.2131,81500.0
2008-07-15 14:10:00,42.33,42.47,42.31,42.32,45600.0,28.2064,28.2997,28.1931,28.1998,45600.0
2008-07-15 14:15:00,42.32,42.6,42.31,42.53,77600.0,28.1998,28.3863,28.1931,28.3397,77600.0
2008-07-15 14:20:00,42.51,42.57,42.4,42.44,41100.0,28.3264,28.3664,28.2531,28.2797,41100.0
2008-07-15 14:25:00,42.47,42.58,42.42,42.49,45700.0,28.2997,28.373,28.2664,28.313,45700.0
2008-07-15 14:30:00,42.5,42.7,42.49,42.62,82900.0,28.3197,28.453,28.313,28.3997,82900.0
2008-07-15 14:35:00,42.62,42.64,42.53,42.56,59200.0,28.3997,28.413,28.3397,28.3597,59200.0
2008-07-15 14:40:00,42.55,42.6,42.47,42.56,52500.0,28.353,28.3863,28.2997,28.3597,52500.0
2008-07-15 14:45:00,42.56,42.64,42.54,42.63,23200.0,28.3597,28.413,28.3464,28.4063,23200.0
2008-07-15 14:50:00,42.63,42.65,42.5,42.6,46000.0,28.4063,28.4197,28.3197,28.3863,46000.0
2008-07-15 14:55:00,42.6,42.78,42.6,42.75,68800.0,28.3863,28.5063,28.3863,28.4863,68800.0
2008-07-15 15:00:00,42.74,42.96,42.7,42.72,156200.0,28.4796,28.6262,28.453,28.4663,156200.0
2008-07-15 15:05:00,42.71,42.77,42.61,42.7,75900.0,28.4596,28.4996,28.393,28.453,75900.0
2008-07-15 15:10:00,42.7,42.8,42.49,42.53,60900.0,28.453,28.5196,28.313,28.3397,60900.0
2008-07-15 15:15:00,42.52,42.54,42.34,42.52,59800.0,28.333,28.3464,28.2131,28.333,59800.0
2008-07-15 15:20:00,42.52,42.55,42.4,42.42,53500.0,28.333,28.353,28.2531,28.2664,53500.0
2008-07-15 15:25:00,42.43,42.44,42.12,42.12,85500.0,28.2731,28.2797,28.0665,28.0665,85500.0
2008-07-15 15:30:00,42.12,42.21,41.93,41.96,93900.0,28.0665,28.1265,27.9399,27.9599,93900.0
2008-07-15 15:35:00,41.96,42.0,41.82,41.89,87600.0,27.9599,27.9865,27.8666,27.9132,87600.0
2008-07-15 15:40:00,41.88,41.98,41.8,41.86,171400.0,27.9066,27.9732,27.8533,27.8933,171400.0
2008-07-15 15:45:00,41.86,42.01,41.84,41.93,139600.0,27.8933,27.9932,27.8799,27.9399,139600.0
2008-07-15 15:50:00,41.94,42.0,41.82,41.83,164600.0,27.9466,27.9865,27.8666,27.8733,164600.0
2008-07-15 15:55:00,41.83,41.83,41.47,41.5,291000.0,27.8733,27.8733,27.6334,27.6534,291000.0
2008-07-16 09:30:00,41.81,42.42,41.4,41.42,83200.0,27.8599,28.2664,27.5867,27.6001,83200.0
2008-07-16 09:35:00,41.44,41.8,41.42,41.6,60800.0,27.6134,27.8533,27.6001,27.72,60800.0
2008-07-16 09:40:00,41.63,41.67,41.29,41.6,68900.0,27.74,27.7666,27.5134,27.72,68900.0
2008-07-16 09:45:00,41.6,41.69,41.26,41.59,87200.0,27.72,27.78,27.4934,27.7133,87200.0
2008-07-16 09:50:00,41.55,41.94,41.53,41.86,48000.0,27.6867,27.9466,27.6734,27.8933,48000.0
2008-07-16 09:55:00,41.88,42.49,41.87,42.27,127000.0,27.9066,28.313,27.8999,28.1665,127000.0
2008-07-16 10:00:00,42.26,42.35,42.06,42.1,85000.0,28.1598,28.2198,28.0265,28.0532,85000.0
2008-07-16 10:05:00,42.1,42.12,41.78,41.98,117100.0,28.0532,28.0665,27.8399,27.9732,117100.0
2008-07-16 10:10:00,41.99,42.02,41.86,41.9,41500.0,27.9799,27.9999,27.8933,27.9199,41500.0
2008-07-16 10:15:00,41.9,41.98,41.73,41.76,55800.0,27.9199,27.9732,27.8066,27.8266,55800.0
2008-07-16 10:20:00,41.74,41.91,41.69,41.86,45700.0,27.8133,27.9266,27.78,27.8933,45700.0
2008-07-16 10:25:00,41.86,41.98,41.8,41.9,50200.0,27.8933,27.9732,27.8533,27.9199,50200.0
2008-07-16 10:30:00,41.9,41.98,41.82,41.93,42400.0,27.9199,27.9732,27.8666,27.9399,42400.0
2008-07-16 10:35:00,41.93,42.45,41.92,42.45,117000.0,27.9399,28.2864,27.9332,28.2864,117000.0
2008-07-16 10:40:00,42.44,42.6,42.36,42.41,164300.0,28.2797,28.3863,28.2264,28.2597,164300.0
2008-07-16 10:45:00,42.41,42.65,42.41,42.64,79800.0,28.2597,28.4197,28.2597,28.413,79800.0
2008-07-16 10:50:00,42.64,42.7,42.53,42.57,60300.0,28.413,28.453,28.3397,28.3664,60300.0
2008-07-16 10:55:00,42.58,42.61,42.39,42.39,43300.0,28.373,28.393,28.2464,28.2464,43300.0
2008-07-16 11:00:00,42.41,42.6,42.4,42.51,32600.0,28.2597,28.3863,28.2531,28.3264,32600.0
2008-07-16 11:05:00,42.54,42.73,42.54,42.6,47300.0,28.3464,28.473,28.3464,28.3863,47300.0
2008-07-16 11:10:00,42.61,42.63,42.48,42.48,52300.0,28.393,28.4063,28.3064,28.3064,52300.0
2008-07-16 11:15:00,42.5,42.53,42.48,42.48,39500.0,28.3197,28.3397,28.3064,28.3064,39500.0
2008-07-16 11:20:00,42.48,42.49,42.39,42.4,43500.0,28.3064,28.313,28.2464,28.2531,43500.0
2008-07-16 11:25:00,42.4,42.53,42.4,42.46,31700.0,28.2531,28.3397,28.2531,28.2931,31700.0
2008-07-16 11:30:00,42.45,42.53,42.43,42.49,26700.0,28.2864,28.3397,28.2731,28.313,26700.0
2008-07-16 11:35:00,42.49,42.49,42.29,42.3,56000.0,28.313,28.313,28.1798,28.1864,56000.0
2008-07-16 11:40:00,42.3,42.33,42.15,42.17,41900.0,28.1864,28.2064,28.0865,28.0998,41900.0
2008-07-16 11:45:00,42.16,42.23,42.15,42.19,32800.0,28.0932,28.1398,28.0865,28.1131,32800.0
2008-07-16 11:50:00,42.18,42.32,42.17,42.24,35700.0,28.1065,28.1998,28.0998,28.1465,35700.0
2008-07-16 11:55:00,42.24,42.3,42.21,42.25,29700.0,28.1465,28.1864,28.1265,28.1531,29700.0
2008-07-16 12:00:00,42.25,42.27,42.17,42.27,22400.0,28.1531,28.1665,28.0998,28.1665,22400.0
2008-07-16 12:05:00,42.27,42.33,42.24,42.26,31600.0,28.1665,28.2064,28.1465,28.1598,31600.0
2008-07-16 12:10:00,42.26,42.47,42.21,42.45,31600.0,28.1598,28.2997,28.1265,28.2864,31600.0
2008-07-16 12:15:00,42.45,42.55,42.43,42.53,16700.0,28.2864,28.353,28.2731,28.3397,16700.0
2008-07-16 12:20:00,42.54,42.57,42.39,42.45,45700.0,28.3464,28.3664,28.2464,28.2864,45700.0
2008-07-16 12:25:00,42.45,42.55,42.44,42.54,37000.0,28.2864,28.353,28.2797,28.3464,37000.0
2008-07-16 12:30:00,42.52,42.58,42.47,42.54,31700.0,28.333,28.373,28.2997,28.3464,31700.0
2008-07-16 12:35:00,42.55,42.58,42.43,42.44,26300.0,28.353,28.373,28.2731,28.2797,26300.0
2008-07-16 12:40:00,42.45,42.48,42.29,42.4,49900.0,28.2864,28.3064,28.1798,28.2531,49900.0
2008-07-16 12:45:00,42.4,42.42,42.31,42.34,39900.0,28.2531,28.2664,28.1931,28.2131,39900.0
2008-07-16 12:50:00,42.37,42.45,42.32,42.42,16000.0,28.2331,28.2864,28.1998,28.2664,16000.0
2008-07-16 12:55:00,42.43,42.47,42.4,42.46,13200.0,28.2731,28.2997,28.2531,28.2931,13200.0
2008-07-16 13:00:00,42.46,42.63,42.39,42.62,43700.0,28.2931,28.4063,28.2464,28.3997,43700.0
2008-07-16 13:05:00,42.63,42.63,42.55,42.59,28200.0,28.4063,28.4063,28.353,28.3797,28200.0
2008-07-16 13:10:00,42.59,42.59,42.45,42.48,23900.0,28.3797,28.3797,28.2864,28.3064,23900.0
2008-07-16 13:15:00,42.49,42.61,42.47,42.55,33900.0,28.313,28.393,28.2997,28.353,33900.0
2008-07-16 13:20:00,42.55,42.63,42.52,42.59,32700.0,28.353,28.4063,28.333,28.3797,32700.0
2008-07-16 13:25:00,42.58,42.61,42.54,42.55,14400.0,28.373,28.393,28.3464,28.353,14400.0
2008-07-16 13:30:00,42.56,42.63,42.53,42.6,26800.0,28.3597,28.4063,28.3397,28.3863,26800.0
2008-07-16 13:35:00,42.6,42.63,42.52,42.57,44800.0,28.3863,28.4063,28.333,28.3664,44800.0
2008-07-16 13:40:00,42.56,42.57,42.5,42.51,19600.0,28.3597,28.3664,28.3197,28.3264,19600.0
2008-07-16 13:45:00,42.5,42.51,42.34,42.4,52800.0,28.3197,28.3264,28.2131,28.2531,52800.0
2008-07-16 13:50:00,42.4,42.48,42.39,42.45,32500.0,28.2531,28.3064,28.2464,28.2864,32500.0
2008-07-16 13:55:00,42.46,42.54,42.44,42.53,29900.0,28.2931,28.3464,28.2797,28.3397,29900.0
2008-07-16 14:00:00,42.54,42.55,42.33,42.42,89300.0,28.3464,28.353,28.2064,28.2664,89300.0
2008-07-16 14:05:00,42.42,42.43,42.24,42.24,63600.0,28.2664,28.2731,28.1465,28.1465,63600.0
2008-07-16 14:10:00,42.24,42.48,42.22,42.47,58200.0,28.1465,28.3064,28.1331,28.2997,58200.0
2008-07-16 14:15:00,42.5,42.67,42.48,42.59,51300.0,28.3197,28.433,28.3064,28.3797,51300.0
2008-07-16 14:20:00,42.6,42.69,42.56,42.68,44300.0,28.3863,28.4463,28.3597,28.4397,44300.0
2008-07-16 14:25:00,42.67,42.69,42.58,42.67,48800.0,28.433,28.4463,28.373,28.433,48800.0
2008-07-16 14:30:00,42.67,42.74,42.64,42.68,55700.0,28.433,28.4796,28.413,28.4397,55700.0
2008-07-16 14:35:00,42.68,42.76,42.63,42.68,140000.0,28.4397,28.493,28.4063,28.4397,140000.0
2008-07-16 14:40:00,42.7,42.76,42.64,42.7,77100.0,28.453,28.493,28.413,28.453,77100.0
2008-07-16 14:45:00,42.71,42.76,42.6,42.71,77300.0,28.4596,28.493,28.3863,28.4596,77300.0
2008-07-16 14:50:00,42.72,42.79,42.69,42.79,38000.0,28.4663,28.513,28.4463,28.513,38000.0
2008-07-16 14:55:00,42.81,42.86,42.72,42.82,49200.0,28.5263,28.5596,28.4663,28.5329,49200.0
2008-07-16 15:00:00,42.82,42.98,42.75,42.95,60000.0,28.5329,28.6396,28.4863,28.6196,60000.0
2008-07-16 15:05:00,42.94,42.94,42.78,42.81,53200.0,28.6129,28.6129,28.5063,28.5263,53200.0
2008-07-16 15:10:00,42.82,42.83,42.64,42.7,68500.0,28.5329,28.5396,28.413,28.453,68500.0
2008-07-16 15:15:00,42.7,42.84,42.7,42.82,37400.0,28.453,28.5463,28.453,28.5329,37400.0
2008-07-16 15:20:00,42.82,42.97,42.8,42.9,63500.0,28.5329,28.6329,28.5196,28.5863,63500.0
2008-07-16 15:25:00,42.9,42.98,42.85,42.91,101000.0,28.5863,28.6396,28.5529,28.5929,101000.0
2008-07-16 15:30:00,42.91,43.01,42.88,43.0,114600.0,28.5929,28.6595,28.5729,28.6529,114600.0
2008-07-16 15:35:00,43.01,43.24,42.95,43.22,96900.0,28.6595,28.8128,28.6196,28.7995,96900.0
2008-07-16 15:40:00,43.21,43.36,43.17,43.34,151600.0,28.7928,28.8928,28.7662,28.8794,151600.0
2008-07-16 15:45:00,43.33,43.42,43.3,43.4,107200.0,28.8728,28.9328,28.8528,28.9194,107200.0
2008-07-16 15:50:00,43.39,43.59,43.38,43.58,193200.0,28.9128,29.046,28.9061,29.0394,193200.0
2008-07-16 15:55:00,43.58,43.86,43.57,43.63,374600.0,29.0394,29.2259,29.0327,29.0727,374600.0
2008-07-17 09:30:00,43.95,45.0,43.77,43.77,115700.0,29.2859,29.9856,29.166,29.166,115700.0
2008-07-17 09:35:00,43.76,43.79,43.27,43.55,75200.0,29.1593,29.1793,28.8328,29.0194,75200.0
2008-07-17 09:40:00,43.55,44.28,43.51,44.28,97900.0,29.0194,29.5058,28.9927,29.5058,97900.0
2008-07-17 09:45:00,44.28,44.47,43.91,43.92,105300.0,29.5058,29.6324,29.2593,29.2659,105300.0
2008-07-17 09:50:00,43.95,44.0,43.54,43.61,73800.0,29.2859,29.3192,29.0127,29.0594,73800.0
2008-07-17 09:55:00,43.61,43.61,42.86,42.88,93600.0,29.0594,29.0594,28.5596,28.5729,93600.0
2008-07-17 10:00:00,42.88,43.3,42.82,43.15,97900.0,28.5729,28.8528,28.5329,28.7528,97900.0
2008-07-17 10:05:00,43.15,43.17,42.75,43.1,139600.0,28.7528,28.7662,28.4863,28.7195,139600.0
2008-07-17 10:10:00,43.07,43.11,42.89,42.95,99300.0,28.6995,28.7262,28.5796,28.6196,99300.0
2008-07-17 10:15:00,42.94,43.13,42.89,43.08,114000.0,28.6129,28.7395,28.5796,28.7062,114000.0
2008-07-17 10:20:00,43.08,43.12,42.95,42.95,86300.0,28.7062,28.7328,28.6196,28.6196,86300.0
2008-07-17 10:25:00,42.96,43.0,42.75,42.88,153800.0,28.6262,28.6529,28.4863,28.5729,153800.0
2008-07-17 10:30:00,42.87,43.09,42.82,43.0,82000.0,28.5663,28.7129,28.5329,28.6529,82000.0
2008-07-17 10:35:00,43.0,43.14,42.96,42.96,126900.0,28.6529,28.7462,28.6262,28.6262,126900.0
2008-07-17 10:40:00,42.93,42.93,42.53,42.54,97900.0,28.6062,28.6062,28.3397,28.3464,97900.0
2008-07-17 10:45:00,42.54,42.79,42.54,42.79,78400.0,28.3464,28.513,28.3464,28.513,78400.0
2008-07-17 10:50:00,42.79,42.8,42.62,42.64,75600.0,28.513,28.5196,28.3997,28.413,75600.0
2008-07-17 10:55:00,42.64,42.66,42.5,42.55,69600.0,28.413,28.4263,28.3197,28.353,69600.0
2008-07-17 11:00:00,42.55,42.61,42.27,42.3,63200.0,28.353,28.393,28.1665,28.1864,63200.0
2008-07-17 11:05:00,42.32,42.34,42.11,42.27,111300.0,28.1998,28.2131,28.0598,28.1665,111300.0
2008-07-17 11:10:00,42.27,42.41,42.11,42.35,127300.0,28.1665,28.2597,28.0598,28.2198,127300.0
2008-07-17 11:15:00,42.33,42.59,42.33,42.38,88600.0,28.2064,28.3797,28.2064,28.2398,88600.0
2008-07-17 11:20:00,42.39,42.5,42.24,42.49,91100.0,28.2464,28.3197,28.1465,28.313,91100.0
2008-07-17 11:25:00,42.51,42.82,42.5,42.65,91700.0,28.3264,28.5329,28.3197,28.4197,91700.0
2008-07-17 11:30:00,42.65,42.67,42.49,42.56,61500.0,28.4197,28.433,28.313,28.3597,61500.0
2008-07-17 11:35:00,42.56,42.68,42.52,42.63,75400.0,28.3597,28.4397,28.333,28.4063,75400.0
2008-07-17 11:40:00,42.63,42.74,42.59,42.66,99500.0,28.4063,28.4796,28.3797,28.4263,99500.0
2008-07-17 11:45:00,42.66,42.67,42.51,42.51,160800.0,28.4263,28.433,28.3264,28.3264,160800.0
2008-07-17 11:50:00,42.51,42.69,42.46,42.68,62300.0,28.3264,28.4463,28.2931,28.4397,62300.0
2008-07-17 11:55:00,42.69,42.72,42.58,42.65,58400.0,28.4463,28.4663,28.373,28.4197,58400.0
2008-07-17 12:00:00,42.63,42.65,42.46,42.52,35500.0,28.4063,28.4197,28.2931,28.333,35500.0
2008-07-17 12:05:00,42.51,42.59,42.47,42.58,51600.0,28.3264,28.3797,28.2997,28.373,51600.0
2008-07-17 12:10:00,42.58,42.71,42.58,42.7,78900.0,28.373,28.4596,28.373,28.453,78900.0
2008-07-17 12:15:00,42.7,42.71,42.63,42.7,23200.0,28.453,28.4596,28.4063,28.453,23200.0
2008-07-17 12:20:00,42.7,42.8,42.69,42.73,36200.0,28.453,28.5196,28.4463,28.473,36200.0
2008-07-17 12:25:00,42.73,42.82,42.73,42.82,40200.0,28.473,28.5329,28.473,28.5329,40200.0
2008-07-17 12:30:00,42.81,42.84,42.79,42.79,28400.0,28.5263,28.5463,28.513,28.513,28400.0
2008-07-17 12:35:00,42.79,42.86,42.78,42.8,30800.0,28.513,28.5596,28.5063,28.5196,30800.0
2008-07-17 12:40:00,42.8,42.86,42.78,42.84,32500.0,28.5196,28.5596,28.5063,28.5463,32500.0
2008-07-17 12:45:00,42.84,43.0,42.83,42.99,36400.0,28.5463,28.6529,28.5396,28.6462,36400.0
2008-07-17 12:50:00,43.01,43.19,43.0,43.14,46600.0,28.6595,28.7795,28.6529,28.7462,46600.0
2008-07-17 12:55:00,43.14,43.25,43.13,43.15,41900.0,28.7462,28.8195,28.7395,28.7528,41900.0
2008-07-17 13:00:00,43.15,43.15,42.97,43.01,50900.0,28.7528,28.7528,28.6329,28.6595,50900.0
2008-07-17 13:05:00,43.05,43.2,43.02,43.2,24800.0,28.6862,28.7862,28.6662,28.7862,24800.0
2008-07-17 13:10:00,43.18,43.5,43.14,43.48,66400.0,28.7728,28.9861,28.7462,28.9727,66400.0
2008-07-17 13:15:00,43.48,43.59,43.37,43.49,44200.0,28.9727,29.046,28.8994,28.9794,44200.0
2008-07-17 13:20:00,43.48,43.55,43.23,43.29,86900.0,28.9727,29.0194,28.8061,28.8461,86900.0
2008-07-17 13:25:00,43.31,43.31,43.17,43.19,45100.0,28.8595,28.8595,28.7662,28.7795,45100.0
2008-07-17 13:30:00,43.18,43.35,43.17,43.3,62200.0,28.7728,28.8861,28.7662,28.8528,62200.0
2008-07-17 13:35:00,43.3,43.48,43.23,43.39,67000.0,28.8528,28.9727,28.8061,28.9128,67000.0
2008-07-17 13:40:00,43.39,43.6,43.32,43.57,48800.0,28.9128,29.0527,28.8661,29.0327,48800.0
2008-07-17 13:45:00,43.58,43.64,43.39,43.44,51100.0,29.0394,29.0793,28.9128,28.9461,51100.0
2008-07-17 13:50:00,43.46,43.49,43.27,43.27,29200.0,28.9594,28.9794,28.8328,28.8328,29200.0
2008-07-17 13:55:00,43.29,43.31,43.18,43.23,41800.0,28.8461,28.8595,28.7728,28.8061,41800.0
2008-07-17 14:00:00,43.24,43.41,43.15,43.4,57600.0,28.8128,28.9261,28.7528,28.9194,57600.0
2008-07-17 14:05:00,43.4,43.6,43.4,43.54,34200.0,28.9194,29.0527,28.9194,29.0127,34200.0
2008-07-17 14:10:00,43.56,43.64,43.47,43.54,46500.0,29.026,29.0793,28.9661,29.0127,46500.0
2008-07-17 14:15:00,43.56,43.56,43.38,43.55,53700.0,29.026,29.026,28.9061,29.0194,53700.0
2008-07-17 14:20:00,43.55,43.69,43.55,43.6,42900.0,29.0194,29.1127,29.0194,29.0527,42900.0
2008-07-17 14:25:00,43.58,43.81,43.58,43.75,40300.0,29.0394,29.1926,29.0394,29.1526,40300.0
2008-07-17 14:30:00,43.74,43.74,43.26,43.27,89700.0,29.146,29.146,28.8261,28.8328,89700.0
2008-07-17 14:35:00,43.26,43.32,43.18,43.27,57900.0,28.8261,28.8661,28.7728,28.8328,57900.0
2008-07-17 14:40:00,43.27,43.33,43.04,43.15,49300.0,28.8328,28.8728,28.6795,28.7528,49300.0
2008-07-17 14:45:00,43.16,43.17,43.0,43.11,45000.0,28.7595,28.7662,28.6529,28.7262,45000.0
2008-07-17 14:50:00,43.12,43.29,43.12,43.18,31700.0,28.7328,28.8461,28.7328,28.7728,31700.0
2008-07-17 14:55:00,43.19,43.19,42.95,43.1,77300.0,28.7795,28.7795,28.6196,28.7195,77300.0
2008-07-17 15:00:00,43.09,43.26,43.08,43.17,87300.0,28.7129,28.8261,28.7062,28.7662,87300.0
2008-07-17 15:05:00,43.17,43.3,43.17,43.22,53300.0,28.7662,28.8528,28.7662,28.7995,53300.0
2008-07-17 15:10:00,43.22,43.36,43.17,43.3,70300.0,28.7995,28.8928,28.7662,28.8528,70300.0
2008-07-17 15:15:00,43.31,43.34,43.2,43.27,82100.0,28.8595,28.8794,28.7862,28.8328,82100.0
2008-07-17 15:20:00,43.27,43.42,43.26,43.37,89900.0,28.8328,28.9328,28.8261,28.8994,89900.0
2008-07-17 15:25:00,43.36,43.39,43.25,43.3,57400.0,28.8928,28.9128,28.8195,28.8528,57400.0
2008-07-17 15:30:00,43.31,43.43,43.3,43.34,84700.0,28.8595,28.9394,28.8528,28.8794,84700.0
2008-07-17 15:35:00,43.34,43.34,42.98,43.05,97200.0,28.8794,28.8794,28.6396,28.6862,97200.0
2008-07-17 15:40:00,43.06,43.33,43.06,43.18,149200.0,28.6929,28.8728,28.6929,28.7728,149200.0
2008-07-17 15:45:00,43.18,43.38,43.17,43.36,200600.0,28.7728,28.9061,28.7662,28.8928,200600.0
2008-07-17 15:50:00,43.36,43.4,43.31,43.33,167900.0,28.8928,28.9194,28.8595,28.8728,167900.0
2008-07-17 15:55:00,43.32,43.33,43.15,43.17,341100.0,28.8661,28.8728,28.7528,28.7662,341100.0
2008-07-18 09:30:00,43.19,43.53,41.54,42.33,793100.0,28.7795,29.006,27.68,28.2064,793100.0
2008-07-18 09:35:00,42.28,43.0,42.11,42.82,173200.0,28.1731,28.6529,28.0598,28.5329,173200.0
2008-07-18 09:40:00,42.81,42.9,42.43,42.86,100400.0,28.5263,28.5863,28.2731,28.5596,100400.0
2008-07-18 09:45:00,42.78,43.14,42.53,43.09,71300.0,28.5063,28.7462,28.3397,28.7129,71300.0
2008-07-18 09:50:00,43.09,43.12,42.96,43.03,39200.0,28.7129,28.7328,28.6262,28.6729,39200.0
2008-07-18 09:55:00,43.01,43.22,42.93,43.07,66500.0,28.6595,28.7995,28.6062,28.6995,66500.0
2008-07-18 10:00:00,43.08,43.16,42.8,42.84,55100.0,28.7062,28.7595,28.5196,28.5463,55100.0
2008-07-18 10:05:00,42.83,43.14,42.8,43.03,50400.0,28.5396,28.7462,28.5196,28.6729,50400.0
2008-07-18 10:10:00,43.02,43.23,42.9,43.18,47000.0,28.6662,28.8061,28.5863,28.7728,47000.0
2008-07-18 10:15:00,43.19,43.25,43.06,43.06,52000.0,28.7795,28.8195,28.6929,28.6929,52000.0
2008-07-18 10:20:00,43.07,43.2,42.93,42.94,50200.0,28.6995,28.7862,28.6062,28.6129,50200.0
2008-07-18 10:25:00,42.93,43.13,42.93,43.11,34600.0,28.6062,28.7395,28.6062,28.7262,34600.0
2008-07-18 10:30:00,43.11,43.19,42.96,43.02,41600.0,28.7262,28.7795,28.6262,28.6662,41600.0
2008-07-18 10:35:00,43.04,43.04,42.89,42.9,30200.0,28.6795,28.6795,28.5796,28.5863,30200.0
2008-07-18 10:40:00,42.89,42.99,42.77,42.96,43700.0,28.5796,28.6462,28.4996,28.6262,43700.0
2008-07-18 10:45:00,43.0,43.16,42.98,43.11,198900.0,28.6529,28.7595,28.6396,28.7262,198900.0
2008-07-18 10:50:00,43.1,43.22,43.08,43.12,55000.0,28.7195,28.7995,28.7062,28.7328,55000.0
2008-07-18 10:55:00,43.12,43.19,43.02,43.16,47500.0,28.7328,28.7795,28.6662,28.7595,47500.0
2008-07-18 11:00:00,43.17,43.22,43.16,43.17,15600.0,28.7662,28.7995,28.7595,28.7662,15600.0
2008-07-18 11:05:00,43.18,43.29,43.12,43.29,37400.0,28.7728,28.8461,28.7328,28.8461,37400.0
2008-07-18 11:10:00,43.29,43.45,43.29,43.37,59100.0,28.8461,28.9527,28.8461,28.8994,59100.0
2008-07-18 11:15:00,43.38,43.48,43.38,43.42,52400.0,28.9061,28.9727,28.9061,28.9328,52400.0
2008-07-18 11:20:00,43.41,43.56,43.29,43.31,43800.0,28.9261,29.026,28.8461,28.8595,43800.0
2008-07-18 11:25:00,43.28,43.45,43.23,43.38,50600.0,28.8395,28.9527,28.8061,28.9061,50600.0
2008-07-18 11:30:00,43.38,43.41,43.3,43.39,40700.0,28.9061,28.9261,28.8528,28.9128,40700.0
2008-07-18 11:35:00,43.39,43.43,43.3,43.37,61500.0,28.9128,28.9394,28.8528,28.8994,61500.0
2008-07-18 11:40:00,43.37,43.49,43.32,43.42,47300.0,28.8994,28.9794,28.8661,28.9328,47300.0
2008-07-18 11:45:00,43.43,43.44,43.23,43.23,29000.0,28.9394,28.9461,28.8061,28.8061,29000.0
2008-07-18 11:50:00,43.25,43.36,43.25,43.36,27000.0,28.8195,28.8928,28.8195,28.8928,27000.0
2008-07-18 11:55:00,43.36,43.4,43.27,43.33,31700.0,28.8928,28.9194,28.8328,28.8728,31700.0
2008-07-18 12:00:00,43.34,43.44,43.32,43.39,28600.0,28.8794,28.9461,28.8661,28.9128,28600.0
2008-07-18 12:05:00,43.38,43.39,43.27,43.27,31600.0,28.9061,28.9128,28.8328,28.8328,31600.0
2008-07-18 12:10:00,43.27,43.35,43.1,43.13,44700.0,28.8328,28.8861,28.7195,28.7395,44700.0
2008-07-18 12:15:00,43.13,43.26,43.12,43.22,46600.0,28.7395,28.8261,28.7328,28.7995,46600.0
2008-07-18 12:20:00,43.22,43.29,43.1,43.28,79400.0,28.7995,28.8461,28.7195,28.8395,79400.0
2008-07-18 12:25:00,43.29,43.3,43.11,43.13,21300.0,28.8461,28.8528,28.7262,28.7395,21300.0
2008-07-18 12:30:00,43.14,43.2,43.1,43.17,47200.0,28.7462,28.7862,28.7195,28.7662,47200.0
2008-07-18 12:35:00,43.17,43.26,43.15,43.18,38300.0,28.7662,28.8261,28.7528,28.7728,38300.0
2008-07-18 12:40:00,43.19,43.19,43.1,43.19,49600.0,28.7795,28.7795,28.7195,28.7795,49600.0
2008-07-18 12:45:00,43.19,43.25,43.18,43.23,19700.0,28.7795,28.8195,28.7728,28.8061,19700.0
2008-07-18 12:50:00,43.24,43.25,43.18,43.21,28800.0,28.8128,28.8195,28.7728,28.7928,28800.0
2008-07-18 12:55:00,43.19,43.25,43.17,43.24,70000.0,28.7795,28.8195,28.7662,28.8128,70000.0
2008-07-18 13:00:00,43.24,43.32,43.15,43.15,52200.0,28.8128,28.8661,28.7528,28.7528,52200.0
2008-07-18 13:05:00,43.17,43.23,43.15,43.16,26800.0,28.7662,28.8061,28.7528,28.7595,26800.0
2008-07-18 13:10:00,43.17,43.29,43.14,43.28,39000.0,28.7662,28.8461,28.7462,28.8395,39000.0
2008-07-18 13:15:00,43.29,43.47,43.26,43.44,67400.0,28.8461,28.9661,28.8261,28.9461,67400.0
2008-07-18 13:20:00,43.42,43.63,43.39,43.61,44400.0,28.9328,29.0727,28.9128,29.0594,44400.0
2008-07-18 13:25:00,43.61,43.62,43.47,43.55,39100.0,29.0594,29.066,28.9661,29.0194,39100.0
2008-07-18 13:30:00,43.57,43.66,43.48,43.64,39800.0,29.0327,29.0927,28.9727,29.0793,39800.0
2008-07-18 13:35:00,43.65,43.65,43.57,43.6,28300.0,29.086,29.086,29.0327,29.0527,28300.0
2008-07-18 13:40:00,43.6,43.7,43.55,43.58,27000.0,29.0527,29.1193,29.0194,29.0394,27000.0
2008-07-18 13:45:00,43.6,43.65,43.53,43.54,34300.0,29.0527,29.086,29.006,29.0127,34300.0
2008-07-18 13:50:00,43.56,43.59,43.51,43.54,33600.0,29.026,29.046,28.9927,29.0127,33600.0
2008-07-18 13:55:00,43.54,43.58,43.45,43.46,30300.0,29.0127,29.0394,28.9527,28.9594,30300.0
2008-07-18 14:00:00,43.45,43.57,43.41,43.55,28000.0,28.9527,29.0327,28.9261,29.0194,28000.0
2008-07-18 14:05:00,43.56,43.58,43.46,43.49,39500.0,29.026,29.0394,28.9594,28.9794,39500.0
2008-07-18 14:10:00,43.49,43.72,43.46,43.72,26000.0,28.9794,29.1327,28.9594,29.1327,26000.0
2008-07-18 14:15:00,43.72,43.73,43.62,43.66,24600.0,29.1327,29.1393,29.066,29.0927,24600.0
2008-07-18 14:20:00,43.66,43.71,43.6,43.64,38000.0,29.0927,29.126,29.0527,29.0793,38000.0
2008-07-18 14:25:00,43.64,43.68,43.59,43.6,23900.0,29.0793,29.106,29.046,29.0527,23900.0
2008-07-18 14:30:00,43.6,43.65,43.49,43.5,34400.0,29.0527,29.086,28.9794,28.9861,34400.0
2008-07-18 14:35:00,43.5,43.59,43.5,43.51,33100.0,28.9861,29.046,28.9861,28.9927,33100.0
2008-07-18 14:40:00,43.52,43.6,43.51,43.57,20800.0,28.9994,29.0527,28.9927,29.0327,20800.0
2008-07-18 14:45:00,43.56,43.57,43.51,43.53,18900.0,29.026,29.0327,28.9927,29.006,18900.0
2008-07-18 14:50:00,43.51,43.56,43.38,43.46,49900.0,28.9927,29.026,28.9061,28.9594,49900.0
2008-07-18 14:55:00,43.45,43.53,43.42,43.52,34000.0,28.9527,29.006,28.9328,28.9994,34000.0
2008-07-18 15:00:00,43.51,43.53,43.47,43.49,31300.0,28.9927,29.006,28.9661,28.9794,31300.0
2008-07-18 15:05:00,43.49,43.56,43.47,43.54,34700.0,28.9794,29.026,28.9661,29.0127,34700.0
2008-07-18 15:10:00,43.55,43.7,43.53,43.67,36000.0,29.0194,29.1193,29.006,29.0993,36000.0
2008-07-18 15:15:00,43.67,43.7,43.6,43.64,58200.0,29.0993,29.1193,29.0527,29.0793,58200.0
2008-07-18 15:20:00,43.66,43.76,43.65,43.73,59000.0,29.0927,29.1593,29.086,29.1393,59000.0
2008-07-18 15:25:00,43.73,43.74,43.64,43.7,40800.0,29.1393,29.146,29.0793,29.1193,40800.0
2008-07-18 15:30:00,43.7,43.86,43.7,43.84,50800.0,29.1193,29.2259,29.1193,29.2126,50800.0
2008-07-18 15:35:00,43.85,43.91,43.82,43.87,48000.0,29.2193,29.2593,29.1993,29.2326,48000.0
2008-07-18 15:40:00,43.88,44.02,43.88,43.96,106400.0,29.2393,29.3326,29.2393,29.2926,106400.0
2008-07-18 15:45:00,43.96,44.19,43.94,44.13,80900.0,29.2926,29.4458,29.2793,29.4059,80900.0
2008-07-18 15:50:00,44.13,44.15,43.99,44.0,68000.0,29.4059,29.4192,29.3126,29.3192,68000.0
2008-07-18 15:55:00,44.0,44.02,43.92,43.92,174300.0,29.3192,29.3326,29.2659,29.2659,174300.0
2008-07-21 09:30:00,43.75,43.81,43.45,43.66,78900.0,29.1526,29.1926,28.9527,29.0927,78900.0
2008-07-21 09:35:00,43.69,43.96,43.64,43.86,44000.0,29.1127,29.2926,29.0793,29.2259,44000.0
2008-07-21 09:40:00,43.86,43.95,43.76,43.8,62200.0,29.2259,29.2859,29.1593,29.186,62200.0
2008-07-21 09:45:00,43.84,43.93,43.69,43.73,59200.0,29.2126,29.2726,29.1127,29.1393,59200.0
2008-07-21 09:50:00,43.73,43.82,43.53,43.78,73400.0,29.1393,29.1993,29.006,29.1726,73400.0
2008-07-21 09:55:00,43.82,43.83,43.56,43.58,56900.0,29.1993,29.206,29.026,29.0394,56900.0
2008-07-21 10:00:00,43.58,43.63,43.31,43.45,70600.0,29.0394,29.0727,28.8595,28.9527,70600.0
2008-07-21 10:05:00,43.45,43.45,43.16,43.22,44500.0,28.9527,28.9527,28.7595,28.7995,44500.0
2008-07-21 10:10:00,43.24,43.48,43.2,43.4,39000.0,28.8128,28.9727,28.7862,28.9194,39000.0
2008-07-21 10:15:00,43.37,43.4,43.25,43.3,38800.0,28.8994,28.9194,28.8195,28.8528,38800.0
2008-07-21 10:20:00,43.31,43.38,43.2,43.27,71200.0,28.8595,28.9061,28.7862,28.8328,71200.0
2008-07-21 10:25:00,43.23,43.36,43.2,43.21,49200.0,28.8061,28.8928,28.7862,28.7928,49200.0
2008-07-21 10:30:00,43.22,43.3,43.1,43.11,37100.0,28.7995,28.8528,28.7195,28.7262,37100.0
2008-07-21 10:35:00,43.14,43.26,43.11,43.2,25500.0,28.7462,28.8261,28.7262,28.7862,25500.0
2008-07-21 10:40:00,43.2,43.43,43.2,43.41,24100.0,28.7862,28.9394,28.7862,28.9261,24100.0
2008-07-21 10:45:00,43.41,43.42,43.22,43.24,31100.0,28.9261,28.9328,28.7995,28.8128,31100.0
2008-07-21 10:50:00,43.24,43.28,43.14,43.2,41900.0,28.8128,28.8395,28.7462,28.7862,41900.0
2008-07-21 10:55:00,43.2,43.22,43.05,43.13,32500.0,28.7862,28.7995,28.6862,28.7395,32500.0
2008-07-21 11:00:00,43.14,43.19,43.07,43.16,37100.0,28.7462,28.7795,28.6995,28.7595,37100.0
2008-07-21 11:05:00,43.16,43.42,43.15,43.41,23700.0,28.7595,28.9328,28.7528,28.9261,23700.0
2008-07-21 11:10:00,43.4,43.45,43.25,43.25,40900.0,28.9194,28.9527,28.8195,28.8195,40900.0
2008-07-21 11:15:00,43.26,43.27,43.16,43.23,18600.0,28.8261,28.8328,28.7595,28.8061,18600.0
2008-07-21 11:20:00,43.22,43.27,43.09,43.26,28200.0,28.7995,28.8328,28.7129,28.8261,28200.0
2008-07-21 11:25:00,43.28,43.38,43.23,43.23,30400.0,28.8395,28.9061,28.8061,28.8061,30400.0
2008-07-21 11:30:00,43.23,43.23,43.03,43.14,31200.0,28.8061,28.8061,28.6729,28.7462,31200.0
2008-07-21 11:35:00,43.11,43.21,42.98,42.99,52500.0,28.7262,28.7928,28.6396,28.6462,52500.0
2008-07-21 11:40:00,42.99,43.04,42.87,42.92,59900.0,28.6462,28.6795,28.5663,28.5996,59900.0
2008-07-21 11:45:00,42.92,43.08,42.85,43.03,60600.0,28.5996,28.7062,28.5529,28.6729,60600.0
2008-07-21 11:50:00,43.03,43.06,42.89,42.9,25000.0,28.6729,28.6929,28.5796,28.5863,25000.0
2008-07-21 11:55:00,42.9,42.97,42.85,42.89,35300.0,28.5863,28.6329,28.5529,28.5796,35300.0
2008-07-21 12:00:00,42.89,43.07,42.83,43.05,81600.0,28.5796,28.6995,28.5396,28.6862,81600.0
2008-07-21 12:05:00,43.06,43.13,43.04,43.07,26400.0,28.6929,28.7395,28.6795,28.6995,26400.0
2008-07-21 12:10:00,43.08,43.12,43.01,43.03,25500.0,28.7062,28.7328,28.6595,28.6729,25500.0
2008-07-21 12:15:00,43.03,43.16,43.02,43.16,38000.0,28.6729,28.7595,28.6662,28.7595,38000.0
2008-07-21 12:20:00,43.17,43.3,43.11,43.3,52200.0,28.7662,28.8528,28.7262,28.8528,52200.0
2008-07-21 12:25:00,43.29,43.32,43.21,43.21,14800.0,28.8461,28.8661,28.7928,28.7928,14800.0
2008-07-21 12:30:00,43.21,43.31,43.2,43.31,18100.0,28.7928,28.8595,28.7862,28.8595,18100.0
2008-07-21 12:35:00,43.31,43.35,43.27,43.33,23300.0,28.8595,28.8861,28.8328,28.8728,23300.0
2008-07-21 12:40:00,43.33,43.39,43.3,43.39,20800.0,28.8728,28.9128,28.8528,28.9128,20800.0
2008-07-21 12:45:00,43.39,43.47,43.31,43.44,37500.0,28.9128,28.9661,28.8595,28.9461,37500.0
2008-07-21 12:50:00,43.44,43.49,43.36,43.36,14200.0,28.9461,28.9794,28.8928,28.8928,14200.0
2008-07-21 12:55:00,43.36,43.4,43.31,43.35,25400.0,28.8928,28.9194,28.8595,28.8861,25400.0
2008-07-21 13:00:00,43.36,43.39,43.34,43.36,14700.0,28.8928,28.9128,28.8794,28.8928,14700.0
2008-07-21 13:05:00,43.34,43.42,43.34,43.41,19400.0,28.8794,28.9328,28.8794,28.9261,19400.0
2008-07-21 13:10:00,43.42,43.42,43.28,43.3,19900.0,28.9328,28.9328,28.8395,28.8528,19900.0
2008-07-21 13:15:00,43.31,43.45,43.28,43.42,33500.0,28.8595,28.9527,28.8395,28.9328,33500.0
2008-07-21 13:20:00,43.41,43.48,43.37,43.45,24600.0,28.9261,28.9727,28.8994,28.9527,24600.0
2008-07-21 13:25:00,43.45,43.54,43.43,43.47,18800.0,28.9527,29.0127,28.9394,28.9661,18800.0
2008-07-21 13:30:00,43.46,43.46,43.4,43.42,16400.0,28.9594,28.9594,28.9194,28.9328,16400.0
2008-07-21 13:35:00,43.42,43.52,43.42,43.46,16800.0,28.9328,28.9994,28.9328,28.9594,16800.0
2008-07-21 13:40:00,43.47,43.48,43.39,43.42,16500.0,28.9661,28.9727,28.9128,28.9328,16500.0
2008-07-21 13:45:00,43.42,43.44,43.39,43.42,30300.0,28.9328,28.9461,28.9128,28.9328,30300.0
2008-07-21 13:50:00,43.42,43.58,43.42,43.54,44900.0,28.9328,29.0394,28.9328,29.0127,44900.0
2008-07-21 13:55:00,43.55,43.55,43.47,43.47,12400.0,29.0194,29.0194,28.9661,28.9661,12400.0
2008-07-21 14:00:00,43.49,43.57,43.48,43.5,51000.0,28.9794,29.0327,28.9727,28.9861,51000.0
2008-07-21 14:05:00,43.49,43.54,43.44,43.45,48400.0,28.9794,29.0127,28.9461,28.9527,48400.0
2008-07-21 14:10:00,43.46,43.52,43.42,43.45,66700.0,28.9594,28.9994,28.9328,28.9527,66700.0
2008-07-21 14:15:00,43.47,43.51,43.46,43.46,19200.0,28.9661,28.9927,28.9594,28.9594,19200.0
2008-07-21 14:20:00,43.46,43.47,43.4,43.41,24300.0,28.9594,28.9661,28.9194,28.9261,24300.0
2008-07-21 14:25:00,43.4,43.48,43.34,43.35,50700.0,28.9194,28.9727,28.8794,28.8861,50700.0
2008-07-21 14:30:00,43.36,43.37,43.29,43.34,31600.0,28.8928,28.8994,28.8461,28.8794,31600.0
2008-07-21 14:35:00,43.34,43.38,43.29,43.29,28600.0,28.8794,28.9061,28.8461,28.8461,28600.0
2008-07-21 14:40:00,43.29,43.29,43.19,43.19,21800.0,28.8461,28.8461,28.7795,28.7795,21800.0
2008-07-21 14:45:00,43.21,43.25,43.17,43.23,29500.0,28.7928,28.8195,28.7662,28.8061,29500.0
2008-07-21 14:50:00,43.24,43.29,43.22,43.28,23300.0,28.8128,28.8461,28.7995,28.8395,23300.0
2008-07-21 14:55:00,43.27,43.29,43.15,43.18,42200.0,28.8328,28.8461,28.7528,28.7728,42200.0
2008-07-21 15:00:00,43.19,43.29,43.17,43.19,46300.0,28.7795,28.8461,28.7662,28.7795,46300.0
2008-07-21 15:05:00,43.21,43.21,43.01,43.07,60000.0,28.7928,28.7928,28.6595,28.6995,60000.0
2008-07-21 15:10:00,43.07,43.17,43.0,43.14,79400.0,28.6995,28.7662,28.6529,28.7462,79400.0
2008-07-21 15:15:00,43.15,43.22,43.15,43.17,37900.0,28.7528,28.7995,28.7528,28.7662,37900.0
2008-07-21 15:20:00,43.18,43.22,43.13,43.2,38900.0,28.7728,28.7995,28.7395,28.7862,38900.0
2008-07-21 15:25:00,43.2,43.21,43.09,43.15,32700.0,28.7862,28.7928,28.7129,28.7528,32700.0
2008-07-21 15:30:00,43.14,43.14,43.07,43.09,34700.0,28.7462,28.7462,28.6995,28.7129,34700.0
2008-07-21 15:35:00,43.09,43.09,42.9,42.94,53300.0,28.7129,28.7129,28.5863,28.6129,53300.0
2008-07-21 15:40:00,42.95,43.04,42.95,43.04,90000.0,28.6196,28.6795,28.6196,28.6795,90000.0
2008-07-21 15:45:00,43.04,43.09,43.03,43.03,97500.0,28.6795,28.7129,28.6729,28.6729,97500.0
2008-07-21 15:50:00,43.04,43.08,42.97,43.02,63100.0,28.6795,28.7062,28.6329,28.6662,63100.0
2008-07-21 15:55:00,43.02,43.11,43.0,43.04,158600.0,28.6662,28.7262,28.6529,28.6795,158600.0
2008-07-22 09:30:00,43.0,43.0,42.51,42.88,87600.0,28.6529,28.6529,28.3264,28.5729,87600.0
2008-07-22 09:35:00,42.86,42.89,42.25,42.37,95100.0,28.5596,28.5796,28.1531,28.2331,95100.0
2008-07-22 09:40:00,42.33,42.39,42.09,42.29,40100.0,28.2064,28.2464,28.0465,28.1798,40100.0
2008-07-22 09:45:00,42.26,42.45,42.0,42.45,66700.0,28.1598,28.2864,27.9865,28.2864,66700.0
2008-07-22 09:50:00,42.45,42.88,42.34,42.66,96900.0,28.2864,28.5729,28.2131,28.4263,96900.0
2008-07-22 09:55:00,42.7,43.12,42.63,42.84,85500.0,28.453,28.7328,28.4063,28.5463,85500.0
2008-07-22 10:00:00,42.84,43.26,42.8,43.13,88500.0,28.5463,28.8261,28.5196,28.7395,88500.0
2008-07-22 10:05:00,43.11,43.34,43.11,43.22,102000.0,28.7262,28.8794,28.7262,28.7995,102000.0
2008-07-22 10:10:00,43.22,43.24,43.05,43.05,50800.0,28.7995,28.8128,28.6862,28.6862,50800.0
2008-07-22 10:15:00,43.08,43.13,42.84,43.11,69700.0,28.7062,28.7395,28.5463,28.7262,69700.0
2008-07-22 10:20:00,43.1,43.12,42.8,42.8,55700.0,28.7195,28.7328,28.5196,28.5196,55700.0
2008-07-22 10:25:00,42.79,42.9,42.62,42.67,52700.0,28.513,28.5863,28.3997,28.433,52700.0
2008-07-22 10:30:00,42.68,42.7,42.52,42.63,86200.0,28.4397,28.453,28.333,28.4063,86200.0
2008-07-22 10:35:00,42.64,42.78,42.6,42.78,34800.0,28.413,28.5063,28.3863,28.5063,34800.0
2008-07-22 10:40:00,42.78,42.95,42.71,42.88,33300.0,28.5063,28.6196,28.4596,28.5729,33300.0
2008-07-22 10:45:00,42.88,42.95,42.78,42.95,23400.0,28.5729,28.6196,28.5063,28.6196,23400.0
2008-07-22 10:50:00,42.91,43.16,42.81,42.85,62100.0,28.5929,28.7595,28.5263,28.5529,62100.0
2008-07-22 10:55:00,42.84,42.89,42.79,42.87,28100.0,28.5463,28.5796,28.513,28.5663,28100.0
2008-07-22 11:00:00,42.9,43.18,42.88,43.11,45300.0,28.5863,28.7728,28.5729,28.7262,45300.0
2008-07-22 11:05:00,43.09,43.54,43.09,43.5,68000.0,28.7129,29.0127,28.7129,28.9861,68000.0
2008-07-22 11:10:00,43.54,43.76,43.5,43.67,87500.0,29.0127,29.1593,28.9861,29.0993,87500.0
2008-07-22 11:15:00,43.67,43.72,43.6,43.64,43100.0,29.0993,29.1327,29.0527,29.0793,43100.0
2008-07-22 11:20:00,43.63,43.88,43.61,43.8,35900.0,29.0727,29.2393,29.0594,29.186,35900.0
2008-07-22 11:25:00,43.78,43.99,43.74,43.9,60000.0,29.1726,29.3126,29.146,29.2526,60000.0
2008-07-22 11:30:00,43.89,43.91,43.67,43.7,44600.0,29.2459,29.2593,29.0993,29.1193,44600.0
2008-07-22 11:35:00,43.7,43.7,43.58,43.6,52100.0,29.1193,29.1193,29.0394,29.0527,52100.0
2008-07-22 11:40:00,43.6,43.72,43.58,43.65,29300.0,29.0527,29.1327,29.0394,29.086,29300.0
2008-07-22 11:45:00,43.64,43.67,43.63,43.65,22300.0,29.0793,29.0993,29.0727,29.086,22300.0
2008-07-22 11:50:00,43.67,43.67,43.56,43.58,63200.0,29.0993,29.0993,29.026,29.0394,63200.0
2008-07-22 11:55:00,43.6,43.6,43.39,43.49,44100.0,29.0527,29.0527,28.9128,28.9794,44100.0
2008-07-22 12:00:00,43.51,43.7,43.49,43.65,38100.0,28.9927,29.1193,28.9794,29.086,38100.0
2008-07-22 12:05:00,43.66,43.83,43.6,43.83,41400.0,29.0927,29.206,29.0527,29.206,41400.0
2008-07-22 12:10:00,43.83,43.91,43.73,43.75,63200.0,29.206,29.2593,29.1393,29.1526,63200.0
2008-07-22 12:15:00,43.74,43.77,43.65,43.74,29400.0,29.146,29.166,29.086,29.146,29400.0
2008-07-22 12:20:00,43.75,43.84,43.71,43.82,24600.0,29.1526,29.2126,29.126,29.1993,24600.0
2008-07-22 12:25:00,43.82,43.83,43.51,43.57,42000.0,29.1993,29.206,28.9927,29.0327,42000.0
2008-07-22 12:30:00,43.58,43.64,43.55,43.56,18200.0,29.0394,29.0793,29.0194,29.026,18200.0
2008-07-22 12:35:00,43.55,43.65,43.52,43.53,25700.0,29.0194,29.086,28.9994,29.006,25700.0
2008-07-22 12:40:00,43.53,43.66,43.48,43.58,45100.0,29.006,29.0927,28.9727,29.0394,45100.0
2008-07-22 12:45:00,43.6,43.66,43.5,43.59,32800.0,29.0527,29.0927,28.9861,29.046,32800.0
2008-07-22 12:50:00,43.6,43.7,43.56,43.7,21400.0,29.0527,29.1193,29.026,29.1193,21400.0
2008-07-22 12:55:00,43.69,43.84,43.68,43.84,41200.0,29.1127,29.2126,29.106,29.2126,41200.0
2008-07-22 13:00:00,43.83,43.86,43.58,43.58,39300.0,29.206,29.2259,29.0394,29.0394,39300.0
2008-07-22 13:05:00,43.58,43.7,43.58,43.69,23500.0,29.0394,29.1193,29.0394,29.1127,23500.0
2008-07-22 13:10:00,43.69,43.71,43.6,43.62,27400.0,29.1127,29.126,29.0527,29.066,27400.0
2008-07-22 13:15:00,43.62,43.65,43.57,43.6,27900.0,29.066,29.086,29.0327,29.0527,27900.0
2008-07-22 13:20:00,43.6,43.74,43.59,43.73,29700.0,29.0527,29.146,29.046,29.1393,29700.0
2008-07-22 13:25:00,43.73,43.83,43.71,43.78,43700.0,29.1393,29.206,29.126,29.1726,43700.0
2008-07-22 13:30:00,43.78,43.9,43.73,43.76,53300.0,29.1726,29.2526,29.1393,29.1593,53300.0
2008-07-22 13:35:00,43.76,43.89,43.73,43.86,36400.0,29.1593,29.2459,29.1393,29.2259,36400.0
2008-07-22 13:40:00,43.84,43.88,43.7,43.77,57000.0,29.2126,29.2393,29.1193,29.166,57000.0
2008-07-22 13:45:00,43.78,43.84,43.77,43.82,22500.0,29.1726,29.2126,29.166,29.1993,22500.0
2008-07-22 13:50:00,43.81,43.88,43.79,43.81,39500.0,29.1926,29.2393,29.1793,29.1926,39500.0
2008-07-22 13:55:00,43.81,43.85,43.77,43.85,44400.0,29.1926,29.2193,29.166,29.2193,44400.0
2008-07-22 14:00:00,43.85,43.86,43.76,43.83,61600.0,29.2193,29.2259,29.1593,29.206,61600.0
2008-07-22 14:05:00,43.83,43.93,43.75,43.93,64700.0,29.206,29.2726,29.1526,29.2726,64700.0
2008-07-22 14:10:00,43.93,43.93,43.71,43.72,70600.0,29.2726,29.2726,29.126,29.1327,70600.0
2008-07-22 14:15:00,43.71,43.73,43.51,43.54,57000.0,29.126,29.1393,28.9927,29.0127,57000.0
2008-07-22 14:20:00,43.55,43.69,43.53,43.67,53400.0,29.0194,29.1127,29.006,29.0993,53400.0
2008-07-22 14:25:00,43.67,43.76,43.6,43.72,73800.0,29.0993,29.1593,29.0527,29.1327,73800.0
2008-07-22 14:30:00,43.75,43.8,43.69,43.71,35600.0,29.1526,29.186,29.1127,29.126,35600.0
2008-07-22 14:35:00,43.7,43.78,43.62,43.78,36900.0,29.1193,29.1726,29.066,29.1726,36900.0
2008-07-22 14:40:00,43.76,43.99,43.73,43.96,54400.0,29.1593,29.3126,29.1393,29.2926,54400.0
2008-07-22 14:45:00,43.95,44.06,43.91,43.92,44600.0,29.2859,29.3592,29.2593,29.2659,44600.0
2008-07-22 14:50:00,43.93,44.01,43.85,43.99,26100.0,29.2726,29.3259,29.2193,29.3126,26100.0
2008-07-22 14:55:00,44.02,44.13,43.96,44.1,43800.0,29.3326,29.4059,29.2926,29.3859,43800.0
2008-07-22 15:00:00,44.13,44.22,44.09,44.18,76600.0,29.4059,29.4658,29.3792,29.4392,76600.0
2008-07-22 15:05:00,44.19,44.3,44.15,44.18,91400.0,29.4458,29.5191,29.4192,29.4392,91400.0
2008-07-22 15:10:00,44.17,44.38,44.17,44.37,127200.0,29.4325,29.5724,29.4325,29.5658,127200.0
2008-07-22 15:15:00,44.37,44.48,44.33,44.45,81000.0,29.5658,29.6391,29.5391,29.6191,81000.0
2008-07-22 15:20:00,44.45,44.46,44.37,44.43,68800.0,29.6191,29.6258,29.5658,29.6058,68800.0
2008-07-22 15:25:00,44.43,44.46,44.26,44.46,81500.0,29.6058,29.6258,29.4925,29.6258,81500.0
2008-07-22 15:30:00,44.45,44.46,44.34,44.38,221400.0,29.6191,29.6258,29.5458,29.5724,221400.0
2008-07-22 15:35:00,44.38,44.41,44.16,44.37,160600.0,29.5724,29.5924,29.4258,29.5658,160600.0
2008-07-22 15:40:00,44.37,44.5,44.21,44.3,185900.0,29.5658,29.6524,29.4592,29.5191,185900.0
2008-07-22 15:45:00,44.3,44.32,43.93,44.11,206400.0,29.5191,29.5325,29.2726,29.3925,206400.0
2008-07-22 15:50:00,44.11,44.52,44.11,44.51,225300.0,29.3925,29.6657,29.3925,29.6591,225300.0
2008-07-22 15:55:00,44.51,44.99,44.5,44.67,417200.0,29.6591,29.9789,29.6524,29.7657,417200.0
2008-07-23 09:30:00,44.15,45.48,44.01,45.1,28500.0,29.4192,30.3054,29.3259,30.0522,28500.0
2008-07-23 09:35:00,45.0,45.22,44.5,45.22,160700.0,29.9856,30.1322,29.6524,30.1322,160700.0
2008-07-23 09:40:00,45.23,45.32,44.98,45.16,209700.0,30.1388,30.1988,29.9723,30.0922,209700.0
2008-07-23 09:45:00,45.16,45.29,45.01,45.07,122000.0,30.0922,30.1788,29.9922,30.0322,122000.0
2008-07-23 09:50:00,45.07,45.12,44.82,45.02,131300.0,30.0322,30.0655,29.8656,29.9989,131300.0
2008-07-23 09:55:00,45.02,45.32,44.93,45.24,160100.0,29.9989,30.1988,29.9389,30.1455,160100.0
2008-07-23 10:00:00,45.24,46.0,45.13,46.0,295500.0,30.1455,30.6519,30.0722,30.6519,295500.0
2008-07-23 10:05:00,46.0,46.24,45.68,45.92,178300.0,30.6519,30.8118,30.4387,30.5986,178300.0
2008-07-23 10:10:00,45.92,46.13,45.85,46.12,104200.0,30.5986,30.7385,30.552,30.7319,104200.0
2008-07-23 10:15:00,46.13,46.2,46.07,46.15,184900.0,30.7385,30.7852,30.6986,30.7519,184900.0
2008-07-23 10:20:00,46.19,46.35,46.02,46.09,188700.0,30.7785,30.8851,30.6653,30.7119,188700.0
2008-07-23 10:25:00,46.12,46.22,45.81,46.0,179900.0,30.7319,30.7985,30.5253,30.6519,179900.0
2008-07-23 10:30:00,45.99,46.12,45.8,46.1,59500.0,30.6453,30.7319,30.5187,30.7186,59500.0
2008-07-23 10:35:00,46.09,46.18,45.84,46.1,171800.0,30.7119,30.7719,30.5453,30.7186,171800.0
2008-07-23 10:40:00,46.1,46.24,45.7,46.07,117400.0,30.7186,30.8118,30.452,30.6986,117400.0
2008-07-23 10:45:00,46.09,46.15,45.98,46.11,98100.0,30.7119,30.7519,30.6386,30.7252,98100.0
2008-07-23 10:50:00,46.11,46.15,45.96,46.03,96900.0,30.7252,30.7519,30.6253,30.6719,96900.0
2008-07-23 10:55:00,46.01,46.09,45.87,46.0,128200.0,30.6586,30.7119,30.5653,30.6519,128200.0
2008-07-23 11:00:00,45.98,46.1,45.81,46.1,74700.0,30.6386,30.7186,30.5253,30.7186,74700.0
2008-07-23 11:05:00,46.08,46.09,45.84,45.95,70900.0,30.7052,30.7119,30.5453,30.6186,70900.0
2008-07-23 11:10:00,45.98,46.1,45.82,45.85,67100.0,30.6386,30.7186,30.532,30.552,67100.0
2008-07-23 11:15:00,45.85,46.09,45.85,45.93,66000.0,30.552,30.7119,30.552,30.6053,66000.0
2008-07-23 11:20:00,45.92,45.93,45.77,45.93,41100.0,30.5986,30.6053,30.4987,30.6053,41100.0
2008-07-23 11:25:00,45.93,45.94,45.78,45.82,41700.0,30.6053,30.6119,30.5053,30.532,41700.0
2008-07-23 11:30:00,45.8,45.88,45.71,45.78,49100.0,30.5187,30.572,30.4587,30.5053,49100.0
2008-07-23 11:35:00,45.78,45.82,45.62,45.65,95900.0,30.5053,30.532,30.3987,30.4187,95900.0
2008-07-23 11:40:00,45.66,45.73,45.53,45.63,41900.0,30.4254,30.472,30.3387,30.4054,41900.0
2008-07-23 11:45:00,45.61,45.73,45.5,45.53,47400.0,30.392,30.472,30.3188,30.3387,47400.0
2008-07-23 11:50:00,45.55,45.55,45.4,45.52,68200.0,30.3521,30.3521,30.2521,30.3321,68200.0
2008-07-23 11:55:00,45.5,45.53,45.35,45.45,48100.0,30.3188,30.3387,30.2188,30.2854,48100.0
2008-07-23 12:00:00,45.44,45.69,45.44,45.59,47100.0,30.2788,30.4454,30.2788,30.3787,47100.0
2008-07-23 12:05:00,45.59,45.68,45.48,45.54,43900.0,30.3787,30.4387,30.3054,30.3454,43900.0
2008-07-23 12:10:00,45.52,45.53,45.33,45.4,47600.0,30.3321,30.3387,30.2055,30.2521,47600.0
2008-07-23 12:15:00,45.4,45.5,45.26,45.5,89400.0,30.2521,30.3188,30.1588,30.3188,89400.0
2008-07-23 12:20:00,45.5,45.57,45.43,45.53,46200.0,30.3188,30.3654,30.2721,30.3387,46200.0
2008-07-23 12:25:00,45.53,45.61,45.49,45.49,61000.0,30.3387,30.392,30.3121,30.3121,61000.0
2008-07-23 12:30:00,45.49,45.53,45.36,45.44,68500.0,30.3121,30.3387,30.2255,30.2788,68500.0
2008-07-23 12:35:00,45.43,45.69,45.42,45.69,40400.0,30.2721,30.4454,30.2654,30.4454,40400.0
2008-07-23 12:40:00,45.66,45.72,45.54,45.65,49000.0,30.4254,30.4653,30.3454,30.4187,49000.0
2008-07-23 12:45:00,45.64,45.65,45.5,45.5,37600.0,30.412,30.4187,30.3188,30.3188,37600.0
2008-07-23 12:50:00,45.51,45.66,45.51,45.65,32200.0,30.3254,30.4254,30.3254,30.4187,32200.0
2008-07-23 12:55:00,45.65,45.68,45.59,45.62,82400.0,30.4187,30.4387,30.3787,30.3987,82400.0
2008-07-23 13:00:00,45.63,45.69,45.59,45.6,42700.0,30.4054,30.4454,30.3787,30.3854,42700.0
2008-07-23 13:05:00,45.6,45.65,45.46,45.47,54100.0,30.3854,30.4187,30.2921,30.2988,54100.0
2008-07-23 13:10:00,45.47,45.61,45.46,45.6,43300.0,30.2988,30.392,30.2921,30.3854,43300.0
2008-07-23 13:15:00,45.6,45.66,45.57,45.6,53500.0,30.3854,30.4254,30.3654,30.3854,53500.0
2008-07-23 13:20:00,45.6,45.7,45.57,45.69,54000.0,30.3854,30.452,30.3654,30.4454,54000.0
2008-07-23 13:25:00,45.7,45.7,45.61,45.63,36000.0,30.452,30.452,30.392,30.4054,36000.0
2008-07-23 13:30:00,45.62,45.62,45.47,45.48,41100.0,30.3987,30.3987,30.2988,30.3054,41100.0
2008-07-23 13:35:00,45.48,45.6,45.48,45.6,73000.0,30.3054,30.3854,30.3054,30.3854,73000.0
2008-07-23 13:40:00,45.6,45.66,45.48,45.62,113700.0,30.3854,30.4254,30.3054,30.3987,113700.0
2008-07-23 13:45:00,45.61,45.62,45.41,45.46,153300.0,30.392,30.3987,30.2588,30.2921,153300.0
2008-07-23 13:50:00,45.44,45.48,45.29,45.36,57100.0,30.2788,30.3054,30.1788,30.2255,57100.0
2008-07-23 13:55:00,45.34,45.55,45.28,45.54,68500.0,30.2121,30.3521,30.1722,30.3454,68500.0
2008-07-23 14:00:00,45.55,45.65,45.49,45.5,101300.0,30.3521,30.4187,30.3121,30.3188,101300.0
2008-07-23 14:05:00,45.5,45.7,45.49,45.55,204200.0,30.3188,30.452,30.3121,30.3521,204200.0
2008-07-23 14:10:00,45.54,45.68,45.51,45.6,86800.0,30.3454,30.4387,30.3254,30.3854,86800.0
2008-07-23 14:15:00,45.59,45.68,45.57,45.63,98100.0,30.3787,30.4387,30.3654,30.4054,98100.0
2008-07-23 14:20:00,45.62,45.7,45.57,45.64,60900.0,30.3987,30.452,30.3654,30.412,60900.0
2008-07-23 14:25:00,45.65,45.83,45.58,45.78,83600.0,30.4187,30.5386,30.3721,30.5053,83600.0
2008-07-23 14:30:00,45.78,45.81,45.65,45.8,108800.0,30.5053,30.5253,30.4187,30.5187,108800.0
2008-07-23 14:35:00,45.82,45.84,45.51,45.54,47900.0,30.532,30.5453,30.3254,30.3454,47900.0
2008-07-23 14:40:00,45.56,45.73,45.52,45.69,41000.0,30.3587,30.472,30.3321,30.4454,41000.0
2008-07-23 14:45:00,45.7,45.7,45.5,45.5,43300.0,30.452,30.452,30.3188,30.3188,43300.0
2008-07-23 14:50:00,45.5,45.74,45.48,45.67,50000.0,30.3188,30.4787,30.3054,30.432,50000.0
2008-07-23 14:55:00,45.69,45.69,45.64,45.67,41000.0,30.4454,30.4454,30.412,30.432,41000.0
2008-07-23 15:00:00,45.69,45.69,45.59,45.65,44000.0,30.4454,30.4454,30.3787,30.4187,44000.0
2008-07-23 15:05:00,45.65,45.65,45.6,45.64,35200.0,30.4187,30.4187,30.3854,30.412,35200.0
2008-07-23 15:10:00,45.65,45.8,45.6,45.8,46100.0,30.4187,30.5187,30.3854,30.5187,46100.0
2008-07-23 15:15:00,45.8,45.8,45.64,45.68,39000.0,30.5187,30.5187,30.412,30.4387,39000.0
2008-07-23 15:20:00,45.68,45.83,45.61,45.76,60600.0,30.4387,30.5386,30.392,30.492,60600.0
2008-07-23 15:25:00,45.76,45.76,45.58,45.68,60700.0,30.492,30.492,30.3721,30.4387,60700.0
2008-07-23 15:30:00,45.66,45.7,45.53,45.6,46400.0,30.4254,30.452,30.3387,30.3854,46400.0
2008-07-23 15:35:00,45.61,45.64,45.42,45.48,64300.0,30.392,30.412,30.2654,30.3054,64300.0
2008-07-23 15:40:00,45.5,45.75,45.5,45.69,124500.0,30.3188,30.4853,30.3188,30.4454,124500.0
2008-07-23 15:45:00,45.68,45.74,45.56,45.73,79100.0,30.4387,30.4787,30.3587,30.472,79100.0
2008-07-23 15:50:00,45.73,45.75,45.61,45.61,86100.0,30.472,30.4853,30.392,30.392,86100.0
2008-07-23 15:55:00,45.61,45.62,45.35,45.49,169200.0,30.392,30.3987,30.2188,30.3121,169200.0
2008-07-24 09:30:00,45.66,45.85,44.76,44.87,86900.0,30.4254,30.552,29.8257,29.899,86900.0
2008-07-24 09:35:00,44.85,44.89,44.56,44.56,64200.0,29.8856,29.9123,29.6924,29.6924,64200.0
2008-07-24 09:40:00,44.56,44.94,44.56,44.91,41300.0,29.6924,29.9456,29.6924,29.9256,41300.0
2008-07-24 09:45:00,44.89,45.23,44.73,44.8,52600.0,29.9123,30.1388,29.8057,29.8523,52600.0
2008-07-24 09:50:00,44.74,44.83,44.63,44.77,29400.0,29.8123,29.8723,29.739,29.8323,29400.0
2008-07-24 09:55:00,44.79,44.94,44.78,44.9,21200.0,29.8456,29.9456,29.839,29.9189,21200.0
2008-07-24 10:00:00,44.9,44.9,44.54,44.6,50600.0,29.9189,29.9189,29.6791,29.719,50600.0
2008-07-24 10:05:00,44.58,44.61,44.24,44.34,75500.0,29.7057,29.7257,29.4792,29.5458,75500.0
2008-07-24 10:10:00,44.33,44.45,44.22,44.31,54300.0,29.5391,29.6191,29.4658,29.5258,54300.0
2008-07-24 10:15:00,44.35,44.8,44.32,44.8,56800.0,29.5525,29.8523,29.5325,29.8523,56800.0
2008-07-24 10:20:00,44.81,44.88,44.66,44.8,62500.0,29.859,29.9056,29.759,29.8523,62500.0
2008-07-24 10:25:00,44.83,44.83,44.72,44.73,17400.0,29.8723,29.8723,29.799,29.8057,17400.0
2008-07-24 10:30:00,44.74,44.84,44.73,44.75,76600.0,29.8123,29.879,29.8057,29.819,76600.0
2008-07-24 10:35:00,44.76,44.84,44.7,44.75,57200.0,29.8257,29.879,29.7857,29.819,57200.0
2008-07-24 10:40:00,44.75,44.8,44.7,44.71,62900.0,29.819,29.8523,29.7857,29.7923,62900.0
2008-07-24 10:45:00,44.71,44.87,44.55,44.72,48400.0,29.7923,29.899,29.6857,29.799,48400.0
2008-07-24 10:50:00,44.75,44.8,44.59,44.73,50500.0,29.819,29.8523,29.7124,29.8057,50500.0
2008-07-24 10:55:00,44.74,44.79,44.66,44.71,32900.0,29.8123,29.8456,29.759,29.7923,32900.0
2008-07-24 11:00:00,44.7,44.8,44.67,44.78,38600.0,29.7857,29.8523,29.7657,29.839,38600.0
2008-07-24 11:05:00,44.77,44.77,44.66,44.71,38300.0,29.8323,29.8323,29.759,29.7923,38300.0
2008-07-24 11:10:00,44.73,44.78,44.65,44.75,51300.0,29.8057,29.839,29.7524,29.819,51300.0
2008-07-24 11:15:00,44.72,44.84,44.71,44.83,72500.0,29.799,29.879,29.7923,29.8723,72500.0
2008-07-24 11:20:00,44.83,44.86,44.7,44.74,22500.0,29.8723,29.8923,29.7857,29.8123,22500.0
2008-07-24 11:25:00,44.71,44.78,44.59,44.64,58200.0,29.7923,29.839,29.7124,29.7457,58200.0
2008-07-24 11:30:00,44.64,44.7,44.49,44.63,59800.0,29.7457,29.7857,29.6457,29.739,59800.0
2008-07-24 11:35:00,44.65,44.81,44.63,44.79,28500.0,29.7524,29.859,29.739,29.8456,28500.0
2008-07-24 11:40:00,44.82,44.82,44.59,44.66,40900.0,29.8656,29.8656,29.7124,29.759,40900.0
2008-07-24 11:45:00,44.65,44.77,44.64,44.72,25000.0,29.7524,29.8323,29.7457,29.799,25000.0
2008-07-24 11:50:00,44.72,44.87,44.71,44.81,30600.0,29.799,29.899,29.7923,29.859,30600.0
2008-07-24 11:55:00,44.81,44.84,44.71,44.84,18400.0,29.859,29.879,29.7923,29.879,18400.0
2008-07-24 12:00:00,44.84,44.9,44.82,44.83,40400.0,29.879,29.9189,29.8656,29.8723,40400.0
2008-07-24 12:05:00,44.85,44.85,44.72,44.74,17900.0,29.8856,29.8856,29.799,29.8123,17900.0
2008-07-24 12:10:00,44.74,44.8,44.69,44.69,14900.0,29.8123,29.8523,29.779,29.779,14900.0
2008-07-24 12:15:00,44.69,44.76,44.68,44.68,23700.0,29.779,29.8257,29.7723,29.7723,23700.0
2008-07-24 12:20:00,44.69,44.81,44.69,44.78,27800.0,29.779,29.859,29.779,29.839,27800.0
2008-07-24 12:25:00,44.76,44.78,44.56,44.59,23000.0,29.8257,29.839,29.6924,29.7124,23000.0
2008-07-24 12:30:00,44.6,44.7,44.6,44.68,30700.0,29.719,29.7857,29.719,29.7723,30700.0
2008-07-24 12:35:00,44.68,44.7,44.42,44.44,31300.0,29.7723,29.7857,29.5991,29.6124,31300.0
2008-07-24 12:40:00,44.43,44.58,44.41,44.56,32800.0,29.6058,29.7057,29.5924,29.6924,32800.0
2008-07-24 12:45:00,44.56,44.61,44.5,44.59,24900.0,29.6924,29.7257,29.6524,29.7124,24900.0
2008-07-24 12:50:00,44.59,44.62,44.31,44.4,35700.0,29.7124,29.7324,29.5258,29.5858,35700.0
2008-07-24 12:55:00,44.4,44.53,44.37,44.48,35600.0,29.5858,29.6724,29.5658,29.6391,35600.0
2008-07-24 13:00:00,44.47,44.48,44.2,44.22,38400.0,29.6324,29.6391,29.4525,29.4658,38400.0
2008-07-24 13:05:00,44.22,44.22,44.06,44.11,32900.0,29.4658,29.4658,29.3592,29.3925,32900.0
2008-07-24 13:10:00,44.12,44.24,44.12,44.16,44100.0,29.3992,29.4792,29.3992,29.4258,44100.0
2008-07-24 13:15:00,44.16,44.32,44.14,44.26,61600.0,29.4258,29.5325,29.4125,29.4925,61600.0
2008-07-24 13:20:00,44.26,44.45,44.26,44.45,51100.0,29.4925,29.6191,29.4925,29.6191,51100.0
2008-07-24 13:25:00,44.45,44.54,44.41,44.48,86400.0,29.6191,29.6791,29.5924,29.6391,86400.0
2008-07-24 13:30:00,44.46,44.49,44.34,44.34,62100.0,29.6258,29.6457,29.5458,29.5458,62100.0
2008-07-24 13:35:00,44.34,44.39,44.28,44.36,36100.0,29.5458,29.5791,29.5058,29.5591,36100.0
2008-07-24 13:40:00,44.38,44.46,44.34,44.4,35500.0,29.5724,29.6258,29.5458,29.5858,35500.0
2008-07-24 13:45:00,44.38,44.43,44.33,44.41,25500.0,29.5724,29.6058,29.5391,29.5924,25500.0
2008-07-24 13:50:00,44.42,44.43,44.3,44.34,26900.0,29.5991,29.6058,29.5191,29.5458,26900.0
2008-07-24 13:55:00,44.33,44.36,44.23,44.3,23600.0,29.5391,29.5591,29.4725,29.5191,23600.0
2008-07-24 14:00:00,44.29,44.39,44.28,44.37,46400.0,29.5125,29.5791,29.5058,29.5658,46400.0
2008-07-24 14:05:00,44.36,44.37,44.3,44.34,37500.0,29.5591,29.5658,29.5191,29.5458,37500.0
2008-07-24 14:10:00,44.32,44.34,44.04,44.09,65700.0,29.5325,29.5458,29.3459,29.3792,65700.0
2008-07-24 14:15:00,44.06,44.07,43.96,44.04,68900.0,29.3592,29.3659,29.2926,29.3459,68900.0
2008-07-24 14:20:00,44.05,44.13,44.0,44.08,45800.0,29.3525,29.4059,29.3192,29.3725,45800.0
2008-07-24 14:25:00,44.09,44.09,43.95,43.99,45100.0,29.3792,29.3792,29.2859,29.3126,45100.0
2008-07-24 14:30:00,43.96,44.03,43.95,43.95,24000.0,29.2926,29.3392,29.2859,29.2859,24000.0
2008-07-24 14:35:00,43.95,44.02,43.86,44.02,41800.0,29.2859,29.3326,29.2259,29.3326,41800.0
2008-07-24 14:40:00,44.02,44.05,43.88,43.9,25500.0,29.3326,29.3525,29.2393,29.2526,25500.0
2008-07-24 14:45:00,43.91,43.99,43.9,43.99,38900.0,29.2593,29.3126,29.2526,29.3126,38900.0
2008-07-24 14:50:00,43.97,43.99,43.7,43.78,73400.0,29.2992,29.3126,29.1193,29.1726,73400.0
2008-07-24 14:55:00,43.76,44.03,43.76,43.98,51800.0,29.1593,29.3392,29.1593,29.3059,51800.0
2008-07-24 15:00:00,43.98,44.0,43.89,44.0,55600.0,29.3059,29.3192,29.2459,29.3192,55600.0
2008-07-24 15:05:00,44.0,44.07,43.95,43.96,67100.0,29.3192,29.3659,29.2859,29.2926,67100.0
2008-07-24 15:10:00,43.96,44.05,43.79,43.82,80200.0,29.2926,29.3525,29.1793,29.1993,80200.0
2008-07-24 15:15:00,43.81,43.84,43.7,43.8,49800.0,29.1926,29.2126,29.1193,29.186,49800.0
2008-07-24 15:20:00,43.81,43.81,43.67,43.69,51400.0,29.1926,29.1926,29.0993,29.1127,51400.0
2008-07-24 15:25:00,43.69,43.72,43.62,43.66,70800.0,29.1127,29.1327,29.066,29.0927,70800.0
2008-07-24 15:30:00,43.64,43.66,43.37,43.38,143800.0,29.0793,29.0927,28.8994,28.9061,143800.0
2008-07-24 15:35:00,43.36,43.39,43.14,43.28,196800.0,28.8928,28.9128,28.7462,28.8395,196800.0
2008-07-24 15:40:00,43.28,43.28,42.91,42.92,153300.0,28.8395,28.8395,28.5929,28.5996,153300.0
2008-07-24 15:45:00,42.91,43.23,42.89,43.18,129800.0,28.5929,28.8061,28.5796,28.7728,129800.0
2008-07-24 15:50:00,43.17,43.17,42.99,43.08,138800.0,28.7662,28.7662,28.6462,28.7062,138800.0
2008-07-24 15:55:00,43.08,43.08,42.74,42.95,359900.0,28.7062,28.7062,28.4796,28.6196,359900.0
2008-07-25 09:30:00,43.3,43.57,42.56,42.62,73700.0,28.8528,29.0327,28.3597,28.3997,73700.0
2008-07-25 09:35:00,42.61,42.64,42.2,42.25,69000.0,28.393,28.413,28.1198,28.1531,69000.0
2008-07-25 09:40:00,42.25,42.38,42.01,42.18,83500.0,28.1531,28.2398,27.9932,28.1065,83500.0
2008-07-25 09:45:00,42.18,42.43,42.09,42.43,39800.0,28.1065,28.2731,28.0465,28.2731,39800.0
2008-07-25 09:50:00,42.48,42.72,42.37,42.52,63300.0,28.3064,28.4663,28.2331,28.333,63300.0
2008-07-25 09:55:00,42.54,42.89,42.52,42.73,58000.0,28.3464,28.5796,28.333,28.473,58000.0
2008-07-25 10:00:00,42.72,43.01,42.72,43.01,83700.0,28.4663,28.6595,28.4663,28.6595,83700.0
2008-07-25 10:05:00,43.0,43.23,42.78,42.78,54700.0,28.6529,28.8061,28.5063,28.5063,54700.0
2008-07-25 10:10:00,42.77,42.94,42.71,42.82,78200.0,28.4996,28.6129,28.4596,28.5329,78200.0
2008-07-25 10:15:00,42.84,42.85,42.39,42.41,133600.0,28.5463,28.5529,28.2464,28.2597,133600.0
2008-07-25 10:20:00,42.39,42.62,42.36,42.36,48800.0,28.2464,28.3997,28.2264,28.2264,48800.0
2008-07-25 10:25:00,42.35,42.56,42.29,42.29,43200.0,28.2198,28.3597,28.1798,28.1798,43200.0
2008-07-25 10:30:00,42.3,42.43,42.22,42.43,50700.0,28.1864,28.2731,28.1331,28.2731,50700.0
2008-07-25 10:35:00,42.42,42.59,42.38,42.59,52700.0,28.2664,28.3797,28.2398,28.3797,52700.0
2008-07-25 10:40:00,42.59,42.7,42.48,42.57,34200.0,28.3797,28.453,28.3064,28.3664,34200.0
2008-07-25 10:45:00,42.57,42.75,42.56,42.64,29600.0,28.3664,28.4863,28.3597,28.413,29600.0
2008-07-25 10:50:00,42.64,42.69,42.46,42.56,45400.0,28.413,28.4463,28.2931,28.3597,45400.0
2008-07-25 10:55:00,42.58,42.75,42.49,42.72,42800.0,28.373,28.4863,28.313,28.4663,42800.0
2008-07-25 11:00:00,42.73,42.75,42.53,42.56,27300.0,28.473,28.4863,28.3397,28.3597,27300.0
2008-07-25 11:05:00,42.57,42.66,42.54,42.56,23000.0,28.3664,28.4263,28.3464,28.3597,23000.0
2008-07-25 11:10:00,42.56,42.68,42.52,42.62,36500.0,28.3597,28.4397,28.333,28.3997,36500.0
2008-07-25 11:15:00,42.64,42.68,42.52,42.55,20700.0,28.413,28.4397,28.333,28.353,20700.0
2008-07-25 11:20:00,42.55,42.61,42.43,42.47,33800.0,28.353,28.393,28.2731,28.2997,33800.0
2008-07-25 11:25:00,42.48,42.52,42.41,42.52,30000.0,28.3064,28.333,28.2597,28.333,30000.0
2008-07-25 11:30:00,42.52,42.61,42.51,42.53,37000.0,28.333,28.393,28.3264,28.3397,37000.0
2008-07-25 11:35:00,42.54,42.62,42.52,42.59,20800.0,28.3464,28.3997,28.333,28.3797,20800.0
2008-07-25 11:40:00,42.59,42.68,42.56,42.65,28200.0,28.3797,28.4397,28.3597,28.4197,28200.0
2008-07-25 11:45:00,42.65,42.71,42.6,42.6,20600.0,28.4197,28.4596,28.3863,28.3863,20600.0
2008-07-25 11:50:00,42.62,42.65,42.53,42.57,22600.0,28.3997,28.4197,28.3397,28.3664,22600.0
2008-07-25 11:55:00,42.56,42.57,42.5,42.51,17600.0,28.3597,28.3664,28.3197,28.3264,17600.0
2008-07-25 12:00:00,42.51,42.52,42.49,42.5,25900.0,28.3264,28.333,28.313,28.3197,25900.0
2008-07-25 12:05:00,42.5,42.56,42.44,42.55,34100.0,28.3197,28.3597,28.2797,28.353,34100.0
2008-07-25 12:10:00,42.56,42.57,42.43,42.49,19800.0,28.3597,28.3664,28.2731,28.313,19800.0
2008-07-25 12:15:00,42.48,42.49,42.43,42.45,17500.0,28.3064,28.313,28.2731,28.2864,17500.0
2008-07-25 12:20:00,42.42,42.45,42.33,42.38,30900.0,28.2664,28.2864,28.2064,28.2398,30900.0
2008-07-25 12:25:00,42.36,42.55,42.35,42.53,23200.0,28.2264,28.353,28.2198,28.3397,23200.0
2008-07-25 12:30:00,42.52,42.53,42.38,42.46,27300.0,28.333,28.3397,28.2398,28.2931,27300.0
2008-07-25 12:35:00,42.45,42.45,42.37,42.38,22400.0,28.2864,28.2864,28.2331,28.2398,22400.0
2008-07-25 12:40:00,42.37,42.55,42.36,42.53,30400.0,28.2331,28.353,28.2264,28.3397,30400.0
2008-07-25 12:45:00,42.54,42.55,42.43,42.51,28000.0,28.3464,28.353,28.2731,28.3264,28000.0
2008-07-25 12:50:00,42.5,42.6,42.5,42.52,18000.0,28.3197,28.3863,28.3197,28.333,18000.0
2008-07-25 12:55:00,42.53,42.63,42.47,42.61,34400.0,28.3397,28.4063,28.2997,28.393,34400.0
2008-07-25 13:00:00,42.61,42.75,42.61,42.75,21900.0,28.393,28.4863,28.393,28.4863,21900.0
2008-07-25 13:05:00,42.75,42.75,42.59,42.63,23900.0,28.4863,28.4863,28.3797,28.4063,23900.0
2008-07-25 13:10:00,42.63,42.67,42.39,42.46,45700.0,28.4063,28.433,28.2464,28.2931,45700.0
2008-07-25 13:15:00,42.46,42.59,42.4,42.56,41100.0,28.2931,28.3797,28.2531,28.3597,41100.0
2008-07-25 13:20:00,42.54,42.6,42.49,42.49,21300.0,28.3464,28.3863,28.313,28.313,21300.0
2008-07-25 13:25:00,42.48,42.52,42.42,42.45,21500.0,28.3064,28.333,28.2664,28.2864,21500.0
2008-07-25 13:30:00,42.45,42.46,42.29,42.29,41300.0,28.2864,28.2931,28.1798,28.1798,41300.0
2008-07-25 13:35:00,42.32,42.41,42.31,42.37,23700.0,28.1998,28.2597,28.1931,28.2331,23700.0
2008-07-25 13:40:00,42.37,42.37,42.16,42.23,35500.0,28.2331,28.2331,28.0932,28.1398,35500.0
2008-07-25 13:45:00,42.25,42.35,42.23,42.33,30700.0,28.1531,28.2198,28.1398,28.2064,30700.0
2008-07-25 13:50:00,42.36,42.37,42.28,42.34,34000.0,28.2264,28.2331,28.1731,28.2131,34000.0
2008-07-25 13:55:00,42.35,42.35,42.21,42.22,77600.0,28.2198,28.2198,28.1265,28.1331,77600.0
2008-07-25 14:00:00,42.22,42.39,42.21,42.33,50500.0,28.1331,28.2464,28.1265,28.2064,50500.0
2008-07-25 14:05:00,42.32,42.49,42.3,42.46,113800.0,28.1998,28.313,28.1864,28.2931,113800.0
2008-07-25 14:10:00,42.46,42.47,42.25,42.26,27700.0,28.2931,28.2997,28.1531,28.1598,27700.0
2008-07-25 14:15:00,42.27,42.37,42.25,42.35,44300.0,28.1665,28.2331,28.1531,28.2198,44300.0
2008-07-25 14:20:00,42.37,42.37,42.23,42.34,33400.0,28.2331,28.2331,28.1398,28.2131,33400.0
2008-07-25 14:25:00,42.32,42.33,42.27,42.3,39600.0,28.1998,28.2064,28.1665,28.1864,39600.0
2008-07-25 14:30:00,42.28,42.34,42.23,42.31,37600.0,28.1731,28.2131,28.1398,28.1931,37600.0
2008-07-25 14:35:00,42.32,42.47,42.32,42.43,37100.0,28.1998,28.2997,28.1998,28.2731,37100.0
2008-07-25 14:40:00,42.43,42.51,42.43,42.49,67900.0,28.2731,28.3264,28.2731,28.313,67900.0
2008-07-25 14:45:00,42.5,42.5,42.44,42.44,46000.0,28.3197,28.3197,28.2797,28.2797,46000.0
2008-07-25 14:50:00,42.44,42.54,42.4,42.49,32400.0,28.2797,28.3464,28.2531,28.313,32400.0
2008-07-25 14:55:00,42.51,42.54,42.48,42.48,26500.0,28.3264,28.3464,28.3064,28.3064,26500.0
2008-07-25 15:00:00,42.49,42.5,42.34,42.43,55900.0,28.313,28.3197,28.2131,28.2731,55900.0
2008-07-25 15:05:00,42.44,42.44,42.32,42.39,41300.0,28.2797,28.2797,28.1998,28.2464,41300.0
2008-07-25 15:10:00,42.39,42.4,42.26,42.27,113400.0,28.2464,28.2531,28.1598,28.1665,113400.0
2008-07-25 15:15:00,42.28,42.35,42.25,42.35,61300.0,28.1731,28.2198,28.1531,28.2198,61300.0
2008-07-25 15:20:00,42.35,42.35,42.22,42.25,59200.0,28.2198,28.2198,28.1331,28.1531,59200.0
2008-07-25 15:25:00,42.25,42.26,42.17,42.17,66000.0,28.1531,28.1598,28.0998,28.0998,66000.0
2008-07-25 15:30:00,42.16,42.19,42.11,42.17,42500.0,28.0932,28.1131,28.0598,28.0998,42500.0
2008-07-25 15:35:00,42.18,42.2,42.11,42.15,48300.0,28.1065,28.1198,28.0598,28.0865,48300.0
2008-07-25 15:40:00,42.14,42.19,42.08,42.13,98300.0,28.0798,28.1131,28.0398,28.0732,98300.0
2008-07-25 15:45:00,42.14,42.23,42.13,42.22,63500.0,28.0798,28.1398,28.0732,28.1331,63500.0
2008-07-25 15:50:00,42.22,42.3,42.21,42.28,116500.0,28.1331,28.1864,28.1265,28.1731,116500.0
2008-07-25 15:55:00,42.29,42.38,42.26,42.29,146500.0,28.1798,28.2398,28.1598,28.1798,146500.0
2008-07-28 09:30:00,42.25,42.25,42.0,42.02,54400.0,28.1531,28.1531,27.9865,27.9999,54400.0
2008-07-28 09:35:00,42.06,42.47,42.02,42.38,62500.0,28.0265,28.2997,27.9999,28.2398,62500.0
2008-07-28 09:40:00,42.33,42.68,42.32,42.65,39400.0,28.2064,28.4397,28.1998,28.4197,39400.0
2008-07-28 09:45:00,42.65,42.82,42.47,42.52,49000.0,28.4197,28.5329,28.2997,28.333,49000.0
2008-07-28 09:50:00,42.5,42.74,42.44,42.45,42700.0,28.3197,28.4796,28.2797,28.2864,42700.0
2008-07-28 09:55:00,42.44,42.54,42.41,42.45,44700.0,28.2797,28.3464,28.2597,28.2864,44700.0
2008-07-28 10:00:00,42.45,42.7,42.41,42.64,39800.0,28.2864,28.453,28.2597,28.413,39800.0
2008-07-28 10:05:00,42.62,42.8,42.62,42.8,27700.0,28.3997,28.5196,28.3997,28.5196,27700.0
2008-07-28 10:10:00,42.82,42.83,42.66,42.74,35300.0,28.5329,28.5396,28.4263,28.4796,35300.0
2008-07-28 10:15:00,42.74,42.81,42.51,42.79,52000.0,28.4796,28.5263,28.3264,28.513,52000.0
2008-07-28 10:20:00,42.77,42.79,42.64,42.73,109600.0,28.4996,28.513,28.413,28.473,109600.0
2008-07-28 10:25:00,42.73,42.81,42.68,42.79,65300.0,28.473,28.5263,28.4397,28.513,65300.0
2008-07-28 10:30:00,42.8,42.9,42.64,42.74,88800.0,28.5196,28.5863,28.413,28.4796,88800.0
2008-07-28 10:35:00,42.73,42.82,42.66,42.74,38500.0,28.473,28.5329,28.4263,28.4796,38500.0
2008-07-28 10:40:00,42.74,42.8,42.72,42.77,19500.0,28.4796,28.5196,28.4663,28.4996,19500.0
2008-07-28 10:45:00,42.77,42.77,42.66,42.75,23900.0,28.4996,28.4996,28.4263,28.4863,23900.0
2008-07-28 10:50:00,42.73,42.78,42.66,42.66,28200.0,28.473,28.5063,28.4263,28.4263,28200.0
2008-07-28 10:55:00,42.68,42.68,42.54,42.58,32900.0,28.4397,28.4397,28.3464,28.373,32900.0
2008-07-28 11:00:00,42.59,42.66,42.55,42.56,34400.0,28.3797,28.4263,28.353,28.3597,34400.0
2008-07-28 11:05:00,42.55,42.62,42.55,42.62,32100.0,28.353,28.3997,28.353,28.3997,32100.0
2008-07-28 11:10:00,42.61,42.66,42.59,42.64,27000.0,28.393,28.4263,28.3797,28.413,27000.0
2008-07-28 11:15:00,42.63,42.66,42.56,42.63,40500.0,28.4063,28.4263,28.3597,28.4063,40500.0
2008-07-28 11:20:00,42.64,42.64,42.52,42.59,41100.0,28.413,28.413,28.333,28.3797,41100.0
2008-07-28 11:25:00,42.6,42.73,42.52,42.68,39800.0,28.3863,28.473,28.333,28.4397,39800.0
2008-07-28 11:30:00,42.67,42.75,42.64,42.65,45800.0,28.433,28.4863,28.413,28.4197,45800.0
2008-07-28 11:35:00,42.64,42.67,42.6,42.66,27000.0,28.413,28.433,28.3863,28.4263,27000.0
2008-07-28 11:40:00,42.65,42.7,42.62,42.66,28200.0,28.4197,28.453,28.3997,28.4263,28200.0
2008-07-28 11:45:00,42.66,42.77,42.64,42.76,38900.0,28.4263,28.4996,28.413,28.493,38900.0
2008-07-28 11:50:00,42.77,42.89,42.73,42.84,24900.0,28.4996,28.5796,28.473,28.5463,24900.0
2008-07-28 11:55:00,42.84,42.91,42.83,42.88,35100.0,28.5463,28.5929,28.5396,28.5729,35100.0
2008-07-28 12:00:00,42.9,43.06,42.85,43.05,50100.0,28.5863,28.6929,28.5529,28.6862,50100.0
2008-07-28 12:05:00,43.05,43.08,42.96,42.97,51300.0,28.6862,28.7062,28.6262,28.6329,51300.0
2008-07-28 12:10:00,42.97,43.03,42.89,42.91,37600.0,28.6329,28.6729,28.5796,28.5929,37600.0
2008-07-28 12:15:00,42.91,43.11,42.9,43.07,43600.0,28.5929,28.7262,28.5863,28.6995,43600.0
2008-07-28 12:20:00,43.06,43.13,42.98,43.01,53600.0,28.6929,28.7395,28.6396,28.6595,53600.0
2008-07-28 12:25:00,43.0,43.06,42.94,42.98,26500.0,28.6529,28.6929,28.6129,28.6396,26500.0
2008-07-28 12:30:00,42.98,43.07,42.98,42.99,31100.0,28.6396,28.6995,28.6396,28.6462,31100.0
2008-07-28 12:35:00,42.98,43.0,42.93,42.97,23000.0,28.6396,28.6529,28.6062,28.6329,23000.0
2008-07-28 12:40:00,42.97,42.98,42.77,42.79,35500.0,28.6329,28.6396,28.4996,28.513,35500.0
2008-07-28 12:45:00,42.79,42.85,42.76,42.82,24800.0,28.513,28.5529,28.493,28.5329,24800.0
2008-07-28 12:50:00,42.83,42.93,42.8,42.83,27000.0,28.5396,28.6062,28.5196,28.5396,27000.0
2008-07-28 12:55:00,42.83,42.83,42.69,42.79,50500.0,28.5396,28.5396,28.4463,28.513,50500.0
2008-07-28 13:00:00,42.8,42.8,42.7,42.77,31500.0,28.5196,28.5196,28.453,28.4996,31500.0
2008-07-28 13:05:00,42.77,42.93,42.74,42.92,44300.0,28.4996,28.6062,28.4796,28.5996,44300.0
2008-07-28 13:10:00,42.92,42.93,42.82,42.87,22000.0,28.5996,28.6062,28.5329,28.5663,22000.0
2008-07-28 13:15:00,42.87,42.9,42.78,42.81,26400.0,28.5663,28.5863,28.5063,28.5263,26400.0
2008-07-28 13:20:00,42.8,42.92,42.77,42.88,28900.0,28.5196,28.5996,28.4996,28.5729,28900.0
2008-07-28 13:25:00,42.87,42.91,42.82,42.85,32600.0,28.5663,28.5929,28.5329,28.5529,32600.0
2008-07-28 13:30:00,42.83,42.86,42.76,42.77,22000.0,28.5396,28.5596,28.493,28.4996,22000.0
2008-07-28 13:35:00,42.78,42.78,42.71,42.73,29200.0,28.5063,28.5063,28.4596,28.473,29200.0
2008-07-28 13:40:00,42.73,42.9,42.73,42.88,41600.0,28.473,28.5863,28.473,28.5729,41600.0
2008-07-28 13:45:00,42.88,42.89,42.81,42.81,18400.0,28.5729,28.5796,28.5263,28.5263,18400.0
2008-07-28 13:50:00,42.82,42.87,42.78,42.82,27200.0,28.5329,28.5663,28.5063,28.5329,27200.0
2008-07-28 13:55:00,42.82,42.85,42.73,42.73,31500.0,28.5329,28.5529,28.473,28.473,31500.0
2008-07-28 14:00:00,42.74,42.81,42.72,42.79,42000.0,28.4796,28.5263,28.4663,28.513,42000.0
2008-07-28 14:05:00,42.79,42.8,42.69,42.72,32900.0,28.513,28.5196,28.4463,28.4663,32900.0
2008-07-28 14:10:00,42.72,42.77,42.68,42.69,30900.0,28.4663,28.4996,28.4397,28.4463,30900.0
2008-07-28 14:15:00,42.69,42.69,42.55,42.61,54500.0,28.4463,28.4463,28.353,28.393,54500.0
2008-07-28 14:20:00,42.61,42.69,42.55,42.67,53800.0,28.393,28.4463,28.353,28.433,53800.0
2008-07-28 14:25:00,42.67,42.74,42.66,42.69,69800.0,28.433,28.4796,28.4263,28.4463,69800.0
2008-07-28 14:30:00,42.67,42.88,42.67,42.78,92300.0,28.433,28.5729,28.433,28.5063,92300.0
2008-07-28 14:35:00,42.8,42.91,42.76,42.79,69100.0,28.5196,28.5929,28.493,28.513,69100.0
2008-07-28 14:40:00,42.79,42.87,42.54,42.61,39000.0,28.513,28.5663,28.3464,28.393,39000.0
2008-07-28 14:45:00,42.61,42.63,42.52,42.57,40500.0,28.393,28.4063,28.333,28.3664,40500.0
2008-07-28 14:50:00,42.58,42.63,42.54,42.62,23200.0,28.373,28.4063,28.3464,28.3997,23200.0
2008-07-28 14:55:00,42.62,42.63,42.43,42.5,61700.0,28.3997,28.4063,28.2731,28.3197,61700.0
2008-07-28 15:00:00,42.5,42.64,42.5,42.57,36000.0,28.3197,28.413,28.3197,28.3664,36000.0
2008-07-28 15:05:00,42.55,42.57,42.47,42.54,47400.0,28.353,28.3664,28.2997,28.3464,47400.0
2008-07-28 15:10:00,42.54,42.65,42.53,42.64,36000.0,28.3464,28.4197,28.3397,28.413,36000.0
2008-07-28 15:15:00,42.65,42.67,42.56,42.57,41400.0,28.4197,28.433,28.3597,28.3664,41400.0
2008-07-28 15:20:00,42.57,42.71,42.56,42.61,52500.0,28.3664,28.4596,28.3597,28.393,52500.0
2008-07-28 15:25:00,42.6,42.63,42.56,42.59,27500.0,28.3863,28.4063,28.3597,28.3797,27500.0
2008-07-28 15:30:00,42.57,42.59,42.48,42.56,48300.0,28.3664,28.3797,28.3064,28.3597,48300.0
2008-07-28 15:35:00,42.55,42.55,42.31,42.32,68300.0,28.353,28.353,28.1931,28.1998,68300.0
2008-07-28 15:40:00,42.32,42.33,42.23,42.28,134400.0,28.1998,28.2064,28.1398,28.1731,134400.0
2008-07-28 15:45:00,42.29,42.3,42.15,42.15,72700.0,28.1798,28.1864,28.0865,28.0865,72700.0
2008-07-28 15:50:00,42.15,42.18,42.07,42.11,153400.0,28.0865,28.1065,28.0332,28.0598,153400.0
2008-07-28 15:55:00,42.11,42.13,42.04,42.12,197400.0,28.0598,28.0732,28.0132,28.0665,197400.0
2008-07-29 09:30:00,42.21,42.82,42.16,42.46,64800.0,28.1265,28.5329,28.0932,28.2931,64800.0
2008-07-29 09:35:00,42.51,42.55,42.04,42.15,71100.0,28.3264,28.353,28.0132,28.0865,71100.0
2008-07-29 09:40:00,42.18,42.19,41.87,42.03,106100.0,28.1065,28.1131,27.8999,28.0065,106100.0
2008-07-29 09:45:00,42.03,42.1,41.94,42.0,50600.0,28.0065,28.0532,27.9466,27.9865,50600.0
2008-07-29 09:50:00,42.01,42.26,41.98,42.2,73400.0,27.9932,28.1598,27.9732,28.1198,73400.0
2008-07-29 09:55:00,42.2,42.26,42.01,42.09,83200.0,28.1198,28.1598,27.9932,28.0465,83200.0
2008-07-29 10:00:00,42.09,42.16,42.01,42.1,82300.0,28.0465,28.0932,27.9932,28.0532,82300.0
2008-07-29 10:05:00,42.1,42.54,42.04,42.53,130100.0,28.0532,28.3464,28.0132,28.3397,130100.0
2008-07-29 10:10:00,42.54,42.6,42.34,42.34,92400.0,28.3464,28.3863,28.2131,28.2131,92400.0
2008-07-29 10:15:00,42.34,42.42,42.22,42.27,68900.0,28.2131,28.2664,28.1331,28.1665,68900.0
2008-07-29 10:20:00,42.27,42.27,42.18,42.2,64900.0,28.1665,28.1665,28.1065,28.1198,64900.0
2008-07-29 10:25:00,42.19,42.24,42.14,42.14,51700.0,28.1131,28.1465,28.0798,28.0798,51700.0
2008-07-29 10:30:00,42.14,42.2,42.03,42.05,91900.0,28.0798,28.1198,28.0065,28.0199,91900.0
2008-07-29 10:35:00,42.06,42.13,41.99,42.04,74400.0,28.0265,28.0732,27.9799,28.0132,74400.0
2008-07-29 10:40:00,42.05,42.12,42.0,42.03,62100.0,28.0199,28.0665,27.9865,28.0065,62100.0
2008-07-29 10:45:00,42.03,42.23,41.99,42.1,56500.0,28.0065,28.1398,27.9799,28.0532,56500.0
2008-07-29 10:50:00,42.11,42.16,42.04,42.11,39900.0,28.0598,28.0932,28.0132,28.0598,39900.0
2008-07-29 10:55:00,42.1,42.26,42.05,42.16,166500.0,28.0532,28.1598,28.0199,28.0932,166500.0
2008-07-29 11:00:00,42.15,42.27,42.15,42.25,24700.0,28.0865,28.1665,28.0865,28.1531,24700.0
2008-07-29 11:05:00,42.25,42.29,42.16,42.16,27700.0,28.1531,28.1798,28.0932,28.0932,27700.0
2008-07-29 11:10:00,42.17,42.19,42.1,42.13,27800.0,28.0998,28.1131,28.0532,28.0732,27800.0
2008-07-29 11:15:00,42.13,42.23,42.13,42.22,30000.0,28.0732,28.1398,28.0732,28.1331,30000.0
2008-07-29 11:20:00,42.21,42.24,42.14,42.14,22800.0,28.1265,28.1465,28.0798,28.0798,22800.0
2008-07-29 11:25:00,42.15,42.25,42.13,42.19,49700.0,28.0865,28.1531,28.0732,28.1131,49700.0
2008-07-29 11:30:00,42.19,42.3,42.19,42.29,17600.0,28.1131,28.1864,28.1131,28.1798,17600.0
2008-07-29 11:35:00,42.3,42.35,42.19,42.25,35100.0,28.1864,28.2198,28.1131,28.1531,35100.0
2008-07-29 11:40:00,42.23,42.5,42.23,42.49,28100.0,28.1398,28.3197,28.1398,28.313,28100.0
2008-07-29 11:45:00,42.49,42.62,42.48,42.61,51100.0,28.313,28.3997,28.3064,28.393,51100.0
2008-07-29 11:50:00,42.61,42.61,42.51,42.53,44100.0,28.393,28.393,28.3264,28.3397,44100.0
2008-07-29 11:55:00,42.52,42.58,42.51,42.58,23500.0,28.333,28.373,28.3264,28.373,23500.0
2008-07-29 12:00:00,42.59,42.72,42.55,42.68,32300.0,28.3797,28.4663,28.353,28.4397,32300.0
2008-07-29 12:05:00,42.67,42.7,42.53,42.58,72400.0,28.433,28.453,28.3397,28.373,72400.0
2008-07-29 12:10:00,42.6,42.65,42.54,42.59,40700.0,28.3863,28.4197,28.3464,28.3797,40700.0
2008-07-29 12:15:00,42.59,42.64,42.51,42.51,26100.0,28.3797,28.413,28.3264,28.3264,26100.0
2008-07-29 12:20:00,42.51,42.58,42.51,42.52,30700.0,28.3264,28.373,28.3264,28.333,30700.0
2008-07-29 12:25:00,42.53,42.64,42.49,42.64,39300.0,28.3397,28.413,28.313,28.413,39300.0
2008-07-29 12:30:00,42.64,42.65,42.59,42.61,43100.0,28.413,28.4197,28.3797,28.393,43100.0
2008-07-29 12:35:00,42.6,42.65,42.53,42.54,42200.0,28.3863,28.4197,28.3397,28.3464,42200.0
2008-07-29 12:40:00,42.54,42.58,42.46,42.49,43100.0,28.3464,28.373,28.2931,28.313,43100.0
2008-07-29 12:45:00,42.48,42.61,42.46,42.58,45100.0,28.3064,28.393,28.2931,28.373,45100.0
2008-07-29 12:50:00,42.58,42.64,42.53,42.61,32700.0,28.373,28.413,28.3397,28.393,32700.0
2008-07-29 12:55:00,42.59,42.68,42.52,42.68,35300.0,28.3797,28.4397,28.333,28.4397,35300.0
2008-07-29 13:00:00,42.68,42.7,42.65,42.66,24400.0,28.4397,28.453,28.4197,28.4263,24400.0
2008-07-29 13:05:00,42.66,42.67,42.57,42.62,24700.0,28.4263,28.433,28.3664,28.3997,24700.0
2008-07-29 13:10:00,42.63,42.65,42.57,42.57,22900.0,28.4063,28.4197,28.3664,28.3664,22900.0
2008-07-29 13:15:00,42.56,42.6,42.5,42.6,25500.0,28.3597,28.3863,28.3197,28.3863,25500.0
2008-07-29 13:20:00,42.59,42.6,42.5,42.52,29400.0,28.3797,28.3863,28.3197,28.333,29400.0
2008-07-29 13:25:00,42.52,42.53,42.46,42.53,46700.0,28.333,28.3397,28.2931,28.3397,46700.0
2008-07-29 13:30:00,42.53,42.65,42.5,42.6,50600.0,28.3397,28.4197,28.3197,28.3863,50600.0
2008-07-29 13:35:00,42.61,42.67,42.54,42.58,35600.0,28.393,28.433,28.3464,28.373,35600.0
2008-07-29 13:40:00,42.57,42.65,42.54,42.64,40300.0,28.3664,28.4197,28.3464,28.413,40300.0
2008-07-29 13:45:00,42.64,42.65,42.53,42.62,43200.0,28.413,28.4197,28.3397,28.3997,43200.0
2008-07-29 13:50:00,42.62,42.64,42.58,42.64,38100.0,28.3997,28.413,28.373,28.413,38100.0
2008-07-29 13:55:00,42.63,42.71,42.63,42.68,27900.0,28.4063,28.4596,28.4063,28.4397,27900.0
2008-07-29 14:00:00,42.67,42.73,42.56,42.62,46200.0,28.433,28.473,28.3597,28.3997,46200.0
2008-07-29 14:05:00,42.62,42.66,42.48,42.5,59200.0,28.3997,28.4263,28.3064,28.3197,59200.0
2008-07-29 14:10:00,42.52,42.59,42.49,42.5,43500.0,28.333,28.3797,28.313,28.3197,43500.0
2008-07-29 14:15:00,42.5,42.75,42.5,42.72,48900.0,28.3197,28.4863,28.3197,28.4663,48900.0
2008-07-29 14:20:00,42.7,42.74,42.66,42.69,40600.0,28.453,28.4796,28.4263,28.4463,40600.0
2008-07-29 14:25:00,42.71,42.79,42.67,42.75,50600.0,28.4596,28.513,28.433,28.4863,50600.0
2008-07-29 14:30:00,42.76,42.84,42.76,42.8,26700.0,28.493,28.5463,28.493,28.5196,26700.0
2008-07-29 14:35:00,42.8,42.81,42.7,42.73,28300.0,28.5196,28.5263,28.453,28.473,28300.0
2008-07-29 14:40:00,42.72,42.81,42.61,42.61,74200.0,28.4663,28.5263,28.393,28.393,74200.0
2008-07-29 14:45:00,42.61,42.7,42.53,42.64,70300.0,28.393,28.453,28.3397,28.413,70300.0
2008-07-29 14:50:00,42.65,42.76,42.59,42.72,44600.0,28.4197,28.493,28.3797,28.4663,44600.0
2008-07-29 14:55:00,42.72,42.73,42.58,42.65,51500.0,28.4663,28.473,28.373,28.4197,51500.0
2008-07-29 15:00:00,42.65,42.74,42.64,42.7,35300.0,28.4197,28.4796,28.413,28.453,35300.0
2008-07-29 15:05:00,42.7,42.71,42.63,42.63,41400.0,28.453,28.4596,28.4063,28.4063,41400.0
2008-07-29 15:10:00,42.63,42.65,42.56,42.63,57700.0,28.4063,28.4197,28.3597,28.4063,57700.0
2008-07-29 15:15:00,42.63,42.82,42.61,42.77,71000.0,28.4063,28.5329,28.393,28.4996,71000.0
2008-07-29 15:20:00,42.77,43.0,42.75,42.94,90200.0,28.4996,28.6529,28.4863,28.6129,90200.0
2008-07-29 15:25:00,42.95,43.02,42.92,42.95,66100.0,28.6196,28.6662,28.5996,28.6196,66100.0
2008-07-29 15:30:00,42.96,42.97,42.84,42.94,78900.0,28.6262,28.6329,28.5463,28.6129,78900.0
2008-07-29 15:35:00,42.96,43.11,42.95,43.1,77000.0,28.6262,28.7262,28.6196,28.7195,77000.0
2008-07-29 15:40:00,43.12,43.22,43.07,43.16,186300.0,28.7328,28.7995,28.6995,28.7595,186300.0
2008-07-29 15:45:00,43.15,43.23,43.1,43.14,94200.0,28.7528,28.8061,28.7195,28.7462,94200.0
2008-07-29 15:50:00,43.14,43.28,43.14,43.25,163400.0,28.7462,28.8395,28.7462,28.8195,163400.0
2008-07-29 15:55:00,43.25,43.39,43.24,43.36,247700.0,28.8195,28.9128,28.8128,28.8928,247700.0
2008-07-30 09:30:00,43.48,45.25,43.48,45.25,16800.0,28.9727,30.1522,28.9727,30.1522,16800.0
2008-07-30 09:35:00,45.25,45.25,44.02,44.1,180000.0,30.1522,30.1522,29.3326,29.3859,180000.0
2008-07-30 09:40:00,44.04,44.21,43.9,44.1,80800.0,29.3459,29.4592,29.2526,29.3859,80800.0
2008-07-30 09:45:00,44.1,44.12,43.89,44.04,109400.0,29.3859,29.3992,29.2459,29.3459,109400.0
2008-07-30 09:50:00,44.04,44.16,43.91,43.95,92000.0,29.3459,29.4258,29.2593,29.2859,92000.0
2008-07-30 09:55:00,43.96,44.04,43.8,43.85,86400.0,29.2926,29.3459,29.186,29.2193,86400.0
2008-07-30 10:00:00,43.86,44.01,43.86,43.88,59900.0,29.2259,29.3259,29.2259,29.2393,59900.0
2008-07-30 10:05:00,43.9,44.06,43.87,44.06,40800.0,29.2526,29.3592,29.2326,29.3592,40800.0
2008-07-30 10:10:00,44.05,44.31,44.03,44.3,71900.0,29.3525,29.5258,29.3392,29.5191,71900.0
2008-07-30 10:15:00,44.28,44.37,44.25,44.31,71900.0,29.5058,29.5658,29.4858,29.5258,71900.0
2008-07-30 10:20:00,44.31,44.37,44.27,44.32,61400.0,29.5258,29.5658,29.4991,29.5325,61400.0
2008-07-30 10:25:00,44.33,44.42,44.31,44.31,50600.0,29.5391,29.5991,29.5258,29.5258,50600.0
2008-07-30 10:30:00,44.3,44.47,44.29,44.36,49500.0,29.5191,29.6324,29.5125,29.5591,49500.0
2008-07-30 10:35:00,44.36,44.45,44.09,44.18,63000.0,29.5591,29.6191,29.3792,29.4392,63000.0
2008-07-30 10:40:00,44.18,44.24,43.99,44.19,71400.0,29.4392,29.4792,29.3126,29.4458,71400.0
2008-07-30 10:45:00,44.19,44.55,44.17,44.34,87300.0,29.4458,29.6857,29.4325,29.5458,87300.0
2008-07-30 10:50:00,44.33,44.36,44.09,44.24,65200.0,29.5391,29.5591,29.3792,29.4792,65200.0
2008-07-30 10:55:00,44.27,44.41,44.17,44.35,45900.0,29.4991,29.5924,29.4325,29.5525,45900.0
2008-07-30 11:00:00,44.36,44.5,44.33,44.48,42500.0,29.5591,29.6524,29.5391,29.6391,42500.0
2008-07-30 11:05:00,44.48,44.52,44.4,44.49,55600.0,29.6391,29.6657,29.5858,29.6457,55600.0
2008-07-30 11:10:00,44.49,44.52,44.45,44.45,31700.0,29.6457,29.6657,29.6191,29.6191,31700.0
2008-07-30 11:15:00,44.46,44.51,44.27,44.27,35100.0,29.6258,29.6591,29.4991,29.4991,35100.0
2008-07-30 11:20:00,44.27,44.32,44.08,44.15,55600.0,29.4991,29.5325,29.3725,29.4192,55600.0
2008-07-30 11:25:00,44.13,44.49,44.13,44.46,49300.0,29.4059,29.6457,29.4059,29.6258,49300.0
2008-07-30 11:30:00,44.46,44.52,44.42,44.43,36700.0,29.6258,29.6657,29.5991,29.6058,36700.0
2008-07-30 11:35:00,44.43,44.5,44.4,44.46,38700.0,29.6058,29.6524,29.5858,29.6258,38700.0
2008-07-30 11:40:00,44.44,44.51,44.43,44.45,24800.0,29.6124,29.6591,29.6058,29.6191,24800.0
2008-07-30 11:45:00,44.44,44.54,44.43,44.51,44100.0,29.6124,29.6791,29.6058,29.6591,44100.0
2008-07-30 11:50:00,44.51,44.67,44.46,44.6,47400.0,29.6591,29.7657,29.6258,29.719,47400.0
2008-07-30 11:55:00,44.59,44.61,44.46,44.48,50100.0,29.7124,29.7257,29.6258,29.6391,50100.0
2008-07-30 12:00:00,44.48,44.56,44.38,44.38,28900.0,29.6391,29.6924,29.5724,29.5724,28900.0
2008-07-30 12:05:00,44.4,44.47,44.33,44.35,44800.0,29.5858,29.6324,29.5391,29.5525,44800.0
2008-07-30 12:10:00,44.35,44.37,44.27,44.32,23800.0,29.5525,29.5658,29.4991,29.5325,23800.0
2008-07-30 12:15:00,44.32,44.36,44.2,44.22,26700.0,29.5325,29.5591,29.4525,29.4658,26700.0
2008-07-30 12:20:00,44.22,44.28,44.2,44.26,17400.0,29.4658,29.5058,29.4525,29.4925,17400.0
2008-07-30 12:25:00,44.26,44.31,44.19,44.3,20700.0,29.4925,29.5258,29.4458,29.5191,20700.0
2008-07-30 12:30:00,44.3,44.3,44.18,44.19,18900.0,29.5191,29.5191,29.4392,29.4458,18900.0
2008-07-30 12:35:00,44.19,44.21,44.12,44.14,21200.0,29.4458,29.4592,29.3992,29.4125,21200.0
2008-07-30 12:40:00,44.14,44.14,44.07,44.1,19400.0,29.4125,29.4125,29.3659,29.3859,19400.0
2008-07-30 12:45:00,44.1,44.11,43.83,43.93,40700.0,29.3859,29.3925,29.206,29.2726,40700.0
2008-07-30 12:50:00,43.92,44.03,43.9,43.94,33100.0,29.2659,29.3392,29.2526,29.2793,33100.0
2008-07-30 12:55:00,43.93,43.98,43.92,43.96,25000.0,29.2726,29.3059,29.2659,29.2926,25000.0
2008-07-30 13:00:00,43.96,43.99,43.85,43.85,44300.0,29.2926,29.3126,29.2193,29.2193,44300.0
2008-07-30 13:05:00,43.85,43.89,43.78,43.84,34300.0,29.2193,29.2459,29.1726,29.2126,34300.0
2008-07-30 13:10:00,43.84,44.01,43.8,44.0,63000.0,29.2126,29.3259,29.186,29.3192,63000.0
2008-07-30 13:15:00,44.0,44.04,43.95,43.96,62500.0,29.3192,29.3459,29.2859,29.2926,62500.0
2008-07-30 13:20:00,43.97,44.02,43.92,43.98,52800.0,29.2992,29.3326,29.2659,29.3059,52800.0
2008-07-30 13:25:00,43.97,44.0,43.91,43.93,25700.0,29.2992,29.3192,29.2593,29.2726,25700.0
2008-07-30 13:30:00,43.95,43.99,43.91,43.94,18100.0,29.2859,29.3126,29.2593,29.2793,18100.0
2008-07-30 13:35:00,43.94,43.96,43.84,43.86,50200.0,29.2793,29.2926,29.2126,29.2259,50200.0
2008-07-30 13:40:00,43.88,43.88,43.79,43.85,46300.0,29.2393,29.2393,29.1793,29.2193,46300.0
2008-07-30 13:45:00,43.85,43.87,43.76,43.81,32900.0,29.2193,29.2326,29.1593,29.1926,32900.0
2008-07-30 13:50:00,43.8,43.81,43.59,43.59,36500.0,29.186,29.1926,29.046,29.046,36500.0
2008-07-30 13:55:00,43.6,43.77,43.6,43.77,31800.0,29.0527,29.166,29.0527,29.166,31800.0
2008-07-30 14:00:00,43.76,43.79,43.67,43.78,22200.0,29.1593,29.1793,29.0993,29.1726,22200.0
2008-07-30 14:05:00,43.78,43.81,43.69,43.76,44500.0,29.1726,29.1926,29.1127,29.1593,44500.0
2008-07-30 14:10:00,43.75,43.85,43.75,43.79,29300.0,29.1526,29.2193,29.1526,29.1793,29300.0
2008-07-30 14:15:00,43.79,43.89,43.72,43.72,27800.0,29.1793,29.2459,29.1327,29.1327,27800.0
2008-07-30 14:20:00,43.74,43.83,43.74,43.81,27500.0,29.146,29.206,29.146,29.1926,27500.0
2008-07-30 14:25:00,43.84,44.05,43.84,44.03,37700.0,29.2126,29.3525,29.2126,29.3392,37700.0
2008-07-30 14:30:00,44.02,44.17,43.96,44.09,38600.0,29.3326,29.4325,29.2926,29.3792,38600.0
2008-07-30 14:35:00,44.09,44.13,44.0,44.01,33300.0,29.3792,29.4059,29.3192,29.3259,33300.0
2008-07-30 14:40:00,44.04,44.15,44.03,44.07,31900.0,29.3459,29.4192,29.3392,29.3659,31900.0
2008-07-30 14:45:00,44.06,44.12,43.98,44.0,31800.0,29.3592,29.3992,29.3059,29.3192,31800.0
2008-07-30 14:50:00,43.99,44.09,43.95,44.03,53600.0,29.3126,29.3792,29.2859,29.3392,53600.0
2008-07-30 14:55:00,44.03,44.03,43.88,43.92,59300.0,29.3392,29.3392,29.2393,29.2659,59300.0
2008-07-30 15:00:00,43.93,43.96,43.81,43.81,61100.0,29.2726,29.2926,29.1926,29.1926,61100.0
2008-07-30 15:05:00,43.81,43.84,43.78,43.83,48100.0,29.1926,29.2126,29.1726,29.206,48100.0
2008-07-30 15:10:00,43.84,43.86,43.74,43.85,60200.0,29.2126,29.2259,29.146,29.2193,60200.0
2008-07-30 15:15:00,43.85,43.88,43.78,43.87,49500.0,29.2193,29.2393,29.1726,29.2326,49500.0
2008-07-30 15:20:00,43.88,44.11,43.88,44.07,59700.0,29.2393,29.3925,29.2393,29.3659,59700.0
2008-07-30 15:25:00,44.05,44.26,44.04,44.24,62000.0,29.3525,29.4925,29.3459,29.4792,62000.0
2008-07-30 15:30:00,44.24,44.39,44.24,44.32,62600.0,29.4792,29.5791,29.4792,29.5325,62600.0
2008-07-30 15:35:00,44.32,44.53,44.22,44.53,72100.0,29.5325,29.6724,29.4658,29.6724,72100.0
2008-07-30 15:40:00,44.52,44.56,44.44,44.56,142000.0,29.6657,29.6924,29.6124,29.6924,142000.0
2008-07-30 15:45:00,44.56,44.56,44.38,44.42,108100.0,29.6924,29.6924,29.5724,29.5991,108100.0
2008-07-30 15:50:00,44.41,44.47,44.33,44.33,84400.0,29.5924,29.6324,29.5391,29.5391,84400.0
2008-07-30 15:55:00,44.34,44.44,44.33,44.43,112200.0,29.5458,29.6124,29.5391,29.6058,112200.0
2008-07-31 09:30:00,43.97,44.3,43.9,44.25,64300.0,29.2992,29.5191,29.2526,29.4858,64300.0
2008-07-31 09:35:00,44.23,44.29,43.92,44.29,38200.0,29.4725,29.5125,29.2659,29.5125,38200.0
2008-07-31 09:40:00,44.29,44.29,43.97,44.1,51500.0,29.5125,29.5125,29.2992,29.3859,51500.0
2008-07-31 09:45:00,44.11,44.15,43.92,44.08,61000.0,29.3925,29.4192,29.2659,29.3725,61000.0
2008-07-31 09:50:00,44.08,44.37,44.08,44.2,62100.0,29.3725,29.5658,29.3725,29.4525,62100.0
2008-07-31 09:55:00,44.2,44.24,44.01,44.21,54500.0,29.4525,29.4792,29.3259,29.4592,54500.0
2008-07-31 10:00:00,44.22,44.33,44.09,44.3,47900.0,29.4658,29.5391,29.3792,29.5191,47900.0
2008-07-31 10:05:00,44.29,44.48,44.18,44.29,72000.0,29.5125,29.6391,29.4392,29.5125,72000.0
2008-07-31 10:10:00,44.31,44.47,44.23,44.47,39700.0,29.5258,29.6324,29.4725,29.6324,39700.0
2008-07-31 10:15:00,44.47,44.51,44.26,44.34,44500.0,29.6324,29.6591,29.4925,29.5458,44500.0
2008-07-31 10:20:00,44.34,44.45,44.18,44.4,37800.0,29.5458,29.6191,29.4392,29.5858,37800.0
2008-07-31 10:25:00,44.42,44.49,44.26,44.29,32800.0,29.5991,29.6457,29.4925,29.5125,32800.0
2008-07-31 10:30:00,44.28,44.34,44.23,44.3,22400.0,29.5058,29.5458,29.4725,29.5191,22400.0
2008-07-31 10:35:00,44.31,44.37,44.2,44.3,64300.0,29.5258,29.5658,29.4525,29.5191,64300.0
2008-07-31 10:40:00,44.33,44.39,44.23,44.32,35500.0,29.5391,29.5791,29.4725,29.5325,35500.0
2008-07-31 10:45:00,44.32,44.47,44.27,44.42,47900.0,29.5325,29.6324,29.4991,29.5991,47900.0
2008-07-31 10:50:00,44.44,44.59,44.43,44.59,41000.0,29.6124,29.7124,29.6058,29.7124,41000.0
2008-07-31 10:55:00,44.6,44.61,44.48,44.53,42000.0,29.719,29.7257,29.6391,29.6724,42000.0
2008-07-31 11:00:00,44.54,44.54,44.35,44.44,29800.0,29.6791,29.6791,29.5525,29.6124,29800.0
2008-07-31 11:05:00,44.44,44.48,44.25,44.35,45600.0,29.6124,29.6391,29.4858,29.5525,45600.0
2008-07-31 11:10:00,44.35,44.37,44.2,44.27,40800.0,29.5525,29.5658,29.4525,29.4991,40800.0
2008-07-31 11:15:00,44.27,44.43,44.27,44.37,29900.0,29.4991,29.6058,29.4991,29.5658,29900.0
2008-07-31 11:20:00,44.38,44.5,44.31,44.49,68700.0,29.5724,29.6524,29.5258,29.6457,68700.0
2008-07-31 11:25:00,44.48,44.52,44.37,44.4,59000.0,29.6391,29.6657,29.5658,29.5858,59000.0
2008-07-31 11:30:00,44.4,44.51,44.32,44.42,108700.0,29.5858,29.6591,29.5325,29.5991,108700.0
2008-07-31 11:35:00,44.4,44.59,44.4,44.47,104100.0,29.5858,29.7124,29.5858,29.6324,104100.0
2008-07-31 11:40:00,44.47,44.56,44.46,44.49,52600.0,29.6324,29.6924,29.6258,29.6457,52600.0
2008-07-31 11:45:00,44.49,44.5,44.43,44.45,44800.0,29.6457,29.6524,29.6058,29.6191,44800.0
2008-07-31 11:50:00,44.44,44.52,44.42,44.51,54700.0,29.6124,29.6657,29.5991,29.6591,54700.0
2008-07-31 11:55:00,44.51,44.61,44.49,44.53,94000.0,29.6591,29.7257,29.6457,29.6724,94000.0
2008-07-31 12:00:00,44.53,44.63,44.52,44.56,91800.0,29.6724,29.739,29.6657,29.6924,91800.0
2008-07-31 12:05:00,44.56,44.65,44.55,44.62,57700.0,29.6924,29.7524,29.6857,29.7324,57700.0
2008-07-31 12:10:00,44.63,44.64,44.48,44.53,59900.0,29.739,29.7457,29.6391,29.6724,59900.0
2008-07-31 12:15:00,44.53,44.55,44.37,44.46,39100.0,29.6724,29.6857,29.5658,29.6258,39100.0
2008-07-31 12:20:00,44.44,44.49,44.36,44.48,36000.0,29.6124,29.6457,29.5591,29.6391,36000.0
2008-07-31 12:25:00,44.47,44.51,44.42,44.49,31100.0,29.6324,29.6591,29.5991,29.6457,31100.0
2008-07-31 12:30:00,44.48,44.55,44.45,44.52,26300.0,29.6391,29.6857,29.6191,29.6657,26300.0
2008-07-31 12:35:00,44.52,44.53,44.46,44.53,20200.0,29.6657,29.6724,29.6258,29.6724,20200.0
2008-07-31 12:40:00,44.52,44.57,44.45,44.53,49000.0,29.6657,29.699,29.6191,29.6724,49000.0
2008-07-31 12:45:00,44.55,44.62,44.5,44.51,33600.0,29.6857,29.7324,29.6524,29.6591,33600.0
2008-07-31 12:50:00,44.51,44.55,44.46,44.52,26200.0,29.6591,29.6857,29.6258,29.6657,26200.0
2008-07-31 12:55:00,44.51,44.56,44.46,44.51,17300.0,29.6591,29.6924,29.6258,29.6591,17300.0
2008-07-31 13:00:00,44.51,44.6,44.49,44.56,24600.0,29.6591,29.719,29.6457,29.6924,24600.0
2008-07-31 13:05:00,44.56,44.59,44.5,44.58,30000.0,29.6924,29.7124,29.6524,29.7057,30000.0
2008-07-31 13:10:00,44.57,44.63,44.55,44.6,48500.0,29.699,29.739,29.6857,29.719,48500.0
2008-07-31 13:15:00,44.6,44.68,44.58,44.63,46600.0,29.719,29.7723,29.7057,29.739,46600.0
2008-07-31 13:20:00,44.62,44.64,44.49,44.5,30200.0,29.7324,29.7457,29.6457,29.6524,30200.0
2008-07-31 13:25:00,44.51,44.56,44.47,44.5,18400.0,29.6591,29.6924,29.6324,29.6524,18400.0
2008-07-31 13:30:00,44.5,44.54,44.46,44.49,14300.0,29.6524,29.6791,29.6258,29.6457,14300.0
2008-07-31 13:35:00,44.49,44.51,44.44,44.49,23100.0,29.6457,29.6591,29.6124,29.6457,23100.0
2008-07-31 13:40:00,44.5,44.59,44.49,44.54,25400.0,29.6524,29.7124,29.6457,29.6791,25400.0
2008-07-31 13:45:00,44.55,44.57,44.5,44.53,20800.0,29.6857,29.699,29.6524,29.6724,20800.0
2008-07-31 13:50:00,44.53,44.55,44.46,44.47,19400.0,29.6724,29.6857,29.6258,29.6324,19400.0
2008-07-31 13:55:00,44.47,44.47,44.34,44.36,25800.0,29.6324,29.6324,29.5458,29.5591,25800.0
2008-07-31 14:00:00,44.36,44.44,44.34,44.44,30100.0,29.5591,29.6124,29.5458,29.6124,30100.0
2008-07-31 14:05:00,44.45,44.47,44.38,44.46,30200.0,29.6191,29.6324,29.5724,29.6258,30200.0
2008-07-31 14:10:00,44.45,44.48,44.37,44.46,43200.0,29.6191,29.6391,29.5658,29.6258,43200.0
2008-07-31 14:15:00,44.47,44.59,44.42,44.53,77700.0,29.6324,29.7124,29.5991,29.6724,77700.0
2008-07-31 14:20:00,44.54,44.57,44.45,44.45,75600.0,29.6791,29.699,29.6191,29.6191,75600.0
2008-07-31 14:25:00,44.44,44.51,44.41,44.43,37400.0,29.6124,29.6591,29.5924,29.6058,37400.0
2008-07-31 14:30:00,44.44,44.57,44.44,44.56,35300.0,29.6124,29.699,29.6124,29.6924,35300.0
2008-07-31 14:35:00,44.57,44.65,44.49,44.63,87000.0,29.699,29.7524,29.6457,29.739,87000.0
2008-07-31 14:40:00,44.62,44.74,44.57,44.65,71400.0,29.7324,29.8123,29.699,29.7524,71400.0
2008-07-31 14:45:00,44.64,44.65,44.51,44.57,38500.0,29.7457,29.7524,29.6591,29.699,38500.0
2008-07-31 14:50:00,44.57,44.65,44.46,44.48,34900.0,29.699,29.7524,29.6258,29.6391,34900.0
2008-07-31 14:55:00,44.48,44.52,44.43,44.47,27800.0,29.6391,29.6657,29.6058,29.6324,27800.0
2008-07-31 15:00:00,44.46,44.57,44.45,44.48,30800.0,29.6258,29.699,29.6191,29.6391,30800.0
2008-07-31 15:05:00,44.48,44.5,44.43,44.46,25900.0,29.6391,29.6524,29.6058,29.6258,25900.0
2008-07-31 15:10:00,44.46,44.54,44.45,44.54,30500.0,29.6258,29.6791,29.6191,29.6791,30500.0
2008-07-31 15:15:00,44.53,44.55,44.36,44.41,66200.0,29.6724,29.6857,29.5591,29.5924,66200.0
2008-07-31 15:20:00,44.41,44.48,44.38,44.38,46000.0,29.5924,29.6391,29.5724,29.5724,46000.0
2008-07-31 15:25:00,44.38,44.44,44.35,44.39,47200.0,29.5724,29.6124,29.5525,29.5791,47200.0
2008-07-31 15:30:00,44.39,44.4,44.2,44.31,55900.0,29.5791,29.5858,29.4525,29.5258,55900.0
2008-07-31 15:35:00,44.29,44.35,44.19,44.19,61800.0,29.5125,29.5525,29.4458,29.4458,61800.0
2008-07-31 15:40:00,44.2,44.24,44.02,44.06,118300.0,29.4525,29.4792,29.3326,29.3592,118300.0
2008-07-31 15:45:00,44.07,44.12,43.99,44.04,94700.0,29.3659,29.3992,29.3126,29.3459,94700.0
2008-07-31 15:50:00,44.04,44.12,44.01,44.09,121200.0,29.3459,29.3992,29.3259,29.3792,121200.0
2008-07-31 15:55:00,44.1,44.17,44.07,44.16,127200.0,29.3859,29.4325,29.3659,29.4258,127200.0
2008-08-01 09:30:00,44.24,44.47,44.22,44.28,47900.0,29.4792,29.6324,29.4658,29.5058,47900.0
2008-08-01 09:35:00,44.29,44.51,44.06,44.1,44600.0,29.5125,29.6591,29.3592,29.3859,44600.0
2008-08-01 09:40:00,44.16,44.27,44.06,44.11,40100.0,29.4258,29.4991,29.3592,29.3925,40100.0
2008-08-01 09:45:00,44.08,44.13,43.87,43.94,43200.0,29.3725,29.4059,29.2326,29.2793,43200.0
2008-08-01 09:50:00,43.95,44.02,43.73,43.82,50300.0,29.2859,29.3326,29.1393,29.1993,50300.0
2008-08-01 09:55:00,43.83,44.05,43.83,43.92,36100.0,29.206,29.3525,29.206,29.2659,36100.0
2008-08-01 10:00:00,43.94,44.03,43.68,43.76,62900.0,29.2793,29.3392,29.106,29.1593,62900.0
2008-08-01 10:05:00,43.76,43.86,43.41,43.48,72900.0,29.1593,29.2259,28.9261,28.9727,72900.0
2008-08-01 10:10:00,43.48,43.72,43.44,43.72,58700.0,28.9727,29.1327,28.9461,29.1327,58700.0
2008-08-01 10:15:00,43.71,43.81,43.61,43.61,56700.0,29.126,29.1926,29.0594,29.0594,56700.0
2008-08-01 10:20:00,43.61,43.79,43.55,43.61,44400.0,29.0594,29.1793,29.0194,29.0594,44400.0
2008-08-01 10:25:00,43.6,43.82,43.58,43.71,50400.0,29.0527,29.1993,29.0394,29.126,50400.0
2008-08-01 10:30:00,43.71,43.85,43.7,43.84,47000.0,29.126,29.2193,29.1193,29.2126,47000.0
2008-08-01 10:35:00,43.85,43.94,43.72,43.9,59100.0,29.2193,29.2793,29.1327,29.2526,59100.0
2008-08-01 10:40:00,43.9,44.09,43.83,43.86,74900.0,29.2526,29.3792,29.206,29.2259,74900.0
2008-08-01 10:45:00,43.86,44.05,43.83,44.03,35400.0,29.2259,29.3525,29.206,29.3392,35400.0
2008-08-01 10:50:00,44.03,44.04,43.87,43.99,36000.0,29.3392,29.3459,29.2326,29.3126,36000.0
2008-08-01 10:55:00,43.99,44.03,43.94,44.01,27700.0,29.3126,29.3392,29.2793,29.3259,27700.0
2008-08-01 11:00:00,44.01,44.08,43.84,43.85,27900.0,29.3259,29.3725,29.2126,29.2193,27900.0
2008-08-01 11:05:00,43.84,43.88,43.78,43.82,19400.0,29.2126,29.2393,29.1726,29.1993,19400.0
2008-08-01 11:10:00,43.81,43.89,43.75,43.8,36600.0,29.1926,29.2459,29.1526,29.186,36600.0
2008-08-01 11:15:00,43.8,43.94,43.72,43.94,37800.0,29.186,29.2793,29.1327,29.2793,37800.0
2008-08-01 11:20:00,43.92,43.95,43.86,43.92,23700.0,29.2659,29.2859,29.2259,29.2659,23700.0
2008-08-01 11:25:00,43.93,44.14,43.93,44.04,24100.0,29.2726,29.4125,29.2726,29.3459,24100.0
2008-08-01 11:30:00,44.05,44.29,44.02,44.27,76500.0,29.3525,29.5125,29.3326,29.4991,76500.0
2008-08-01 11:35:00,44.26,44.29,44.16,44.29,41200.0,29.4925,29.5125,29.4258,29.5125,41200.0
2008-08-01 11:40:00,44.28,44.29,44.16,44.18,17900.0,29.5058,29.5125,29.4258,29.4392,17900.0
2008-08-01 11:45:00,44.19,44.2,44.03,44.12,20300.0,29.4458,29.4525,29.3392,29.3992,20300.0
2008-08-01 11:50:00,44.11,44.12,44.06,44.1,13200.0,29.3925,29.3992,29.3592,29.3859,13200.0
2008-08-01 11:55:00,44.08,44.17,44.07,44.09,20100.0,29.3725,29.4325,29.3659,29.3792,20100.0
2008-08-01 12:00:00,44.1,44.1,43.88,43.93,27100.0,29.3859,29.3859,29.2393,29.2726,27100.0
2008-08-01 12:05:00,43.94,44.02,43.88,43.93,27200.0,29.2793,29.3326,29.2393,29.2726,27200.0
2008-08-01 12:10:00,43.95,44.1,43.91,44.04,29900.0,29.2859,29.3859,29.2593,29.3459,29900.0
2008-08-01 12:15:00,44.05,44.06,43.88,43.89,31500.0,29.3525,29.3592,29.2393,29.2459,31500.0
2008-08-01 12:20:00,43.89,43.97,43.87,43.95,13000.0,29.2459,29.2992,29.2326,29.2859,13000.0
2008-08-01 12:25:00,43.95,43.96,43.87,43.95,13600.0,29.2859,29.2926,29.2326,29.2859,13600.0
2008-08-01 12:30:00,43.94,43.94,43.78,43.84,19500.0,29.2793,29.2793,29.1726,29.2126,19500.0
2008-08-01 12:35:00,43.88,43.92,43.84,43.84,22700.0,29.2393,29.2659,29.2126,29.2126,22700.0
2008-08-01 12:40:00,43.83,43.91,43.79,43.87,27600.0,29.206,29.2593,29.1793,29.2326,27600.0
2008-08-01 12:45:00,43.85,43.94,43.84,43.85,20200.0,29.2193,29.2793,29.2126,29.2193,20200.0
2008-08-01 12:50:00,43.87,43.95,43.71,43.78,37100.0,29.2326,29.2859,29.126,29.1726,37100.0
2008-08-01 12:55:00,43.79,43.84,43.7,43.75,14800.0,29.1793,29.2126,29.1193,29.1526,14800.0
2008-08-01 13:00:00,43.74,43.82,43.74,43.8,9300.0,29.146,29.1993,29.146,29.186,9300.0
2008-08-01 13:05:00,43.8,43.85,43.74,43.77,16600.0,29.186,29.2193,29.146,29.166,16600.0
2008-08-01 13:10:00,43.8,43.95,43.8,43.9,34400.0,29.186,29.2859,29.186,29.2526,34400.0
2008-08-01 13:15:00,43.91,44.06,43.9,44.03,42000.0,29.2593,29.3592,29.2526,29.3392,42000.0
2008-08-01 13:20:00,44.04,44.04,43.96,44.0,18800.0,29.3459,29.3459,29.2926,29.3192,18800.0
2008-08-01 13:25:00,44.01,44.13,43.97,44.04,25700.0,29.3259,29.4059,29.2992,29.3459,25700.0
2008-08-01 13:30:00,44.05,44.12,43.88,43.97,28300.0,29.3525,29.3992,29.2393,29.2992,28300.0
2008-08-01 13:35:00,43.97,44.04,43.94,43.99,17400.0,29.2992,29.3459,29.2793,29.3126,17400.0
2008-08-01 13:40:00,43.99,44.09,43.95,44.03,23800.0,29.3126,29.3792,29.2859,29.3392,23800.0
2008-08-01 13:45:00,44.02,44.09,43.92,44.06,26000.0,29.3326,29.3792,29.2659,29.3592,26000.0
2008-08-01 13:50:00,44.06,44.14,44.01,44.01,22000.0,29.3592,29.4125,29.3259,29.3259,22000.0
2008-08-01 13:55:00,43.99,44.08,43.96,44.0,16200.0,29.3126,29.3725,29.2926,29.3192,16200.0
2008-08-01 14:00:00,44.02,44.09,43.8,43.84,48800.0,29.3326,29.3792,29.186,29.2126,48800.0
2008-08-01 14:05:00,43.84,43.92,43.78,43.92,24700.0,29.2126,29.2659,29.1726,29.2659,24700.0
2008-08-01 14:10:00,43.93,43.97,43.87,43.92,26200.0,29.2726,29.2992,29.2326,29.2659,26200.0
2008-08-01 14:15:00,43.9,44.04,43.82,43.83,38500.0,29.2526,29.3459,29.1993,29.206,38500.0
2008-08-01 14:20:00,43.83,43.9,43.78,43.78,28100.0,29.206,29.2526,29.1726,29.1726,28100.0
2008-08-01 14:25:00,43.79,43.89,43.79,43.88,23500.0,29.1793,29.2459,29.1793,29.2393,23500.0
2008-08-01 14:30:00,43.88,43.94,43.83,43.92,24200.0,29.2393,29.2793,29.206,29.2659,24200.0
2008-08-01 14:35:00,43.93,43.96,43.9,43.95,15100.0,29.2726,29.2926,29.2526,29.2859,15100.0
2008-08-01 14:40:00,43.94,44.11,43.82,44.08,44500.0,29.2793,29.3925,29.1993,29.3725,44500.0
2008-08-01 14:45:00,44.09,44.15,44.02,44.15,34600.0,29.3792,29.4192,29.3326,29.4192,34600.0
2008-08-01 14:50:00,44.13,44.13,44.05,44.09,25000.0,29.4059,29.4059,29.3525,29.3792,25000.0
2008-08-01 14:55:00,44.1,44.16,44.09,44.15,29800.0,29.3859,29.4258,29.3792,29.4192,29800.0
2008-08-01 15:00:00,44.15,44.26,44.02,44.08,67100.0,29.4192,29.4925,29.3326,29.3725,67100.0
2008-08-01 15:05:00,44.08,44.08,43.94,43.98,50100.0,29.3725,29.3725,29.2793,29.3059,50100.0
2008-08-01 15:10:00,44.0,44.11,43.98,44.03,45500.0,29.3192,29.3925,29.3059,29.3392,45500.0
2008-08-01 15:15:00,44.04,44.14,43.99,44.07,37700.0,29.3459,29.4125,29.3126,29.3659,37700.0
2008-08-01 15:20:00,44.07,44.08,43.94,43.95,33900.0,29.3659,29.3725,29.2793,29.2859,33900.0
2008-08-01 15:25:00,43.94,44.02,43.92,44.01,32300.0,29.2793,29.3326,29.2659,29.3259,32300.0
2008-08-01 15:30:00,44.0,44.25,43.94,44.17,70400.0,29.3192,29.4858,29.2793,29.4325,70400.0
2008-08-01 15:35:00,44.16,44.31,44.16,44.31,42800.0,29.4258,29.5258,29.4258,29.5258,42800.0
2008-08-01 15:40:00,44.3,44.33,44.2,44.22,39600.0,29.5191,29.5391,29.4525,29.4658,39600.0
2008-08-01 15:45:00,44.21,44.21,44.11,44.15,46100.0,29.4592,29.4592,29.3925,29.4192,46100.0
2008-08-01 15:50:00,44.15,44.17,44.09,44.11,36400.0,29.4192,29.4325,29.3792,29.3925,36400.0
2008-08-01 15:55:00,44.11,44.11,43.95,44.07,128900.0,29.3925,29.3925,29.2859,29.3659,128900.0
2008-08-04 09:30:00,43.9,44.16,43.76,43.85,57400.0,29.2526,29.4258,29.1593,29.2193,57400.0
2008-08-04 09:35:00,43.89,44.26,43.89,43.98,19200.0,29.2459,29.4925,29.2459,29.3059,19200.0
2008-08-04 09:40:00,43.97,44.2,43.97,44.18,51900.0,29.2992,29.4525,29.2992,29.4392,51900.0
2008-08-04 09:45:00,44.15,44.19,43.92,44.04,29100.0,29.4192,29.4458,29.2659,29.3459,29100.0
2008-08-04 09:50:00,44.03,44.13,43.98,44.04,24000.0,29.3392,29.4059,29.3059,29.3459,24000.0
2008-08-04 09:55:00,44.04,44.2,44.03,44.18,27800.0,29.3459,29.4525,29.3392,29.4392,27800.0
2008-08-04 10:00:00,44.18,44.27,44.01,44.06,33700.0,29.4392,29.4991,29.3259,29.3592,33700.0
2008-08-04 10:05:00,44.06,44.17,44.04,44.11,25400.0,29.3592,29.4325,29.3459,29.3925,25400.0
2008-08-04 10:10:00,44.1,44.11,43.86,43.9,33500.0,29.3859,29.3925,29.2259,29.2526,33500.0
2008-08-04 10:15:00,43.89,44.01,43.87,43.87,34900.0,29.2459,29.3259,29.2326,29.2326,34900.0
2008-08-04 10:20:00,43.88,44.08,43.87,43.97,33500.0,29.2393,29.3725,29.2326,29.2992,33500.0
2008-08-04 10:25:00,43.97,44.05,43.96,43.97,21600.0,29.2992,29.3525,29.2926,29.2992,21600.0
2008-08-04 10:30:00,43.97,44.04,43.95,43.95,22700.0,29.2992,29.3459,29.2859,29.2859,22700.0
2008-08-04 10:35:00,43.96,44.11,43.95,44.02,40600.0,29.2926,29.3925,29.2859,29.3326,40600.0
2008-08-04 10:40:00,44.02,44.11,43.99,44.0,27300.0,29.3326,29.3925,29.3126,29.3192,27300.0
2008-08-04 10:45:00,43.99,44.1,43.97,44.1,24600.0,29.3126,29.3859,29.2992,29.3859,24600.0
2008-08-04 10:50:00,44.08,44.15,44.04,44.1,23900.0,29.3725,29.4192,29.3459,29.3859,23900.0
2008-08-04 10:55:00,44.09,44.12,44.06,44.06,20300.0,29.3792,29.3992,29.3592,29.3592,20300.0
2008-08-04 11:00:00,44.08,44.21,44.04,44.2,51000.0,29.3725,29.4592,29.3459,29.4525,51000.0
2008-08-04 11:05:00,44.19,44.2,44.1,44.11,25200.0,29.4458,29.4525,29.3859,29.3925,25200.0
2008-08-04 11:10:00,44.1,44.15,44.02,44.09,52200.0,29.3859,29.4192,29.3326,29.3792,52200.0
2008-08-04 11:15:00,44.11,44.24,44.07,44.2,40400.0,29.3925,29.4792,29.3659,29.4525,40400.0
2008-08-04 11:20:00,44.19,44.19,44.06,44.19,28600.0,29.4458,29.4458,29.3592,29.4458,28600.0
2008-08-04 11:25:00,44.18,44.29,44.16,44.16,47800.0,29.4392,29.5125,29.4258,29.4258,47800.0
2008-08-04 11:30:00,44.16,44.5,44.15,44.45,53200.0,29.4258,29.6524,29.4192,29.6191,53200.0
2008-08-04 11:35:00,44.45,44.62,44.36,44.61,52100.0,29.6191,29.7324,29.5591,29.7257,52100.0
2008-08-04 11:40:00,44.63,44.71,44.48,44.53,83200.0,29.739,29.7923,29.6391,29.6724,83200.0
2008-08-04 11:45:00,44.53,44.57,44.42,44.47,21600.0,29.6724,29.699,29.5991,29.6324,21600.0
2008-08-04 11:50:00,44.47,44.63,44.47,44.61,70900.0,29.6324,29.739,29.6324,29.7257,70900.0
2008-08-04 11:55:00,44.62,44.71,44.59,44.71,37400.0,29.7324,29.7923,29.7124,29.7923,37400.0
2008-08-04 12:00:00,44.69,44.7,44.51,44.51,20800.0,29.779,29.7857,29.6591,29.6591,20800.0
2008-08-04 12:05:00,44.53,44.55,44.47,44.49,30700.0,29.6724,29.6857,29.6324,29.6457,30700.0
2008-08-04 12:10:00,44.49,44.67,44.49,44.61,25100.0,29.6457,29.7657,29.6457,29.7257,25100.0
2008-08-04 12:15:00,44.6,44.71,44.6,44.66,72300.0,29.719,29.7923,29.719,29.759,72300.0
2008-08-04 12:20:00,44.65,44.71,44.55,44.56,50700.0,29.7524,29.7923,29.6857,29.6924,50700.0
2008-08-04 12:25:00,44.55,44.67,44.55,44.64,26000.0,29.6857,29.7657,29.6857,29.7457,26000.0
2008-08-04 12:30:00,44.64,44.67,44.62,44.65,22600.0,29.7457,29.7657,29.7324,29.7524,22600.0
2008-08-04 12:35:00,44.65,44.65,44.52,44.54,24300.0,29.7524,29.7524,29.6657,29.6791,24300.0
2008-08-04 12:40:00,44.57,44.57,44.51,44.53,10900.0,29.699,29.699,29.6591,29.6724,10900.0
2008-08-04 12:45:00,44.53,44.54,44.39,44.41,23300.0,29.6724,29.6791,29.5791,29.5924,23300.0
2008-08-04 12:50:00,44.4,44.43,44.37,44.41,16300.0,29.5858,29.6058,29.5658,29.5924,16300.0
2008-08-04 12:55:00,44.4,44.4,44.28,44.29,18400.0,29.5858,29.5858,29.5058,29.5125,18400.0
2008-08-04 13:00:00,44.3,44.34,44.26,44.31,19900.0,29.5191,29.5458,29.4925,29.5258,19900.0
2008-08-04 13:05:00,44.3,44.34,44.24,44.32,15300.0,29.5191,29.5458,29.4792,29.5325,15300.0
2008-08-04 13:10:00,44.33,44.4,44.27,44.38,24700.0,29.5391,29.5858,29.4991,29.5724,24700.0
2008-08-04 13:15:00,44.38,44.4,44.33,44.35,15600.0,29.5724,29.5858,29.5391,29.5525,15600.0
2008-08-04 13:20:00,44.35,44.35,44.24,44.31,13400.0,29.5525,29.5525,29.4792,29.5258,13400.0
2008-08-04 13:25:00,44.3,44.36,44.27,44.34,13500.0,29.5191,29.5591,29.4991,29.5458,13500.0
2008-08-04 13:30:00,44.33,44.42,44.29,44.37,20400.0,29.5391,29.5991,29.5125,29.5658,20400.0
2008-08-04 13:35:00,44.38,44.4,44.34,44.39,11900.0,29.5724,29.5858,29.5458,29.5791,11900.0
2008-08-04 13:40:00,44.41,44.54,44.41,44.51,40900.0,29.5924,29.6791,29.5924,29.6591,40900.0
2008-08-04 13:45:00,44.5,44.51,44.43,44.51,45100.0,29.6524,29.6591,29.6058,29.6591,45100.0
2008-08-04 13:50:00,44.51,44.59,44.48,44.52,74500.0,29.6591,29.7124,29.6391,29.6657,74500.0
2008-08-04 13:55:00,44.52,44.53,44.45,44.48,27100.0,29.6657,29.6724,29.6191,29.6391,27100.0
2008-08-04 14:00:00,44.48,44.52,44.43,44.47,24600.0,29.6391,29.6657,29.6058,29.6324,24600.0
2008-08-04 14:05:00,44.46,44.51,44.43,44.46,22100.0,29.6258,29.6591,29.6058,29.6258,22100.0
2008-08-04 14:10:00,44.46,44.52,44.44,44.5,23000.0,29.6258,29.6657,29.6124,29.6524,23000.0
2008-08-04 14:15:00,44.5,44.54,44.46,44.5,24100.0,29.6524,29.6791,29.6258,29.6524,24100.0
2008-08-04 14:20:00,44.5,44.64,44.49,44.57,61000.0,29.6524,29.7457,29.6457,29.699,61000.0
2008-08-04 14:25:00,44.55,44.56,44.46,44.56,26100.0,29.6857,29.6924,29.6258,29.6924,26100.0
2008-08-04 14:30:00,44.57,44.61,44.47,44.49,49000.0,29.699,29.7257,29.6324,29.6457,49000.0
2008-08-04 14:35:00,44.5,44.56,44.5,44.53,26100.0,29.6524,29.6924,29.6524,29.6724,26100.0
2008-08-04 14:40:00,44.53,44.63,44.53,44.6,76000.0,29.6724,29.739,29.6724,29.719,76000.0
2008-08-04 14:45:00,44.6,44.65,44.59,44.61,60900.0,29.719,29.7524,29.7124,29.7257,60900.0
2008-08-04 14:50:00,44.6,44.64,44.53,44.57,32400.0,29.719,29.7457,29.6724,29.699,32400.0
2008-08-04 14:55:00,44.55,44.6,44.53,44.59,34800.0,29.6857,29.719,29.6724,29.7124,34800.0
2008-08-04 15:00:00,44.59,44.59,44.57,44.57,41100.0,29.7124,29.7124,29.699,29.699,41100.0
2008-08-04 15:05:00,44.56,44.59,44.5,44.59,39600.0,29.6924,29.7124,29.6524,29.7124,39600.0
2008-08-04 15:10:00,44.59,44.59,44.53,44.53,61000.0,29.7124,29.7124,29.6724,29.6724,61000.0
2008-08-04 15:15:00,44.55,44.63,44.53,44.57,42800.0,29.6857,29.739,29.6724,29.699,42800.0
2008-08-04 15:20:00,44.59,44.59,44.4,44.53,51900.0,29.7124,29.7124,29.5858,29.6724,51900.0
2008-08-04 15:25:00,44.54,44.56,44.43,44.47,31400.0,29.6791,29.6924,29.6058,29.6324,31400.0
2008-08-04 15:30:00,44.46,44.53,44.41,44.5,39100.0,29.6258,29.6724,29.5924,29.6524,39100.0
2008-08-04 15:35:00,44.51,44.58,44.49,44.54,43500.0,29.6591,29.7057,29.6457,29.6791,43500.0
2008-08-04 15:40:00,44.54,44.54,44.19,44.28,99500.0,29.6791,29.6791,29.4458,29.5058,99500.0
2008-08-04 15:45:00,44.28,44.47,44.27,44.42,119200.0,29.5058,29.6324,29.4991,29.5991,119200.0
2008-08-04 15:50:00,44.41,44.45,44.31,44.38,104000.0,29.5924,29.6191,29.5258,29.5724,104000.0
2008-08-04 15:55:00,44.39,44.46,44.33,44.36,150800.0,29.5791,29.6258,29.5391,29.5591,150800.0
2008-08-05 09:30:00,44.8,44.83,44.53,44.8,57400.0,29.8523,29.8723,29.6724,29.8523,57400.0
2008-08-05 09:35:00,44.78,44.78,44.46,44.54,40000.0,29.839,29.839,29.6258,29.6791,40000.0
2008-08-05 09:40:00,44.59,44.59,44.35,44.38,28300.0,29.7124,29.7124,29.5525,29.5724,28300.0
2008-08-05 09:45:00,44.38,44.39,44.16,44.2,40500.0,29.5724,29.5791,29.4258,29.4525,40500.0
2008-08-05 09:50:00,44.2,44.3,44.12,44.19,44400.0,29.4525,29.5191,29.3992,29.4458,44400.0
2008-08-05 09:55:00,44.19,44.41,44.18,44.33,46400.0,29.4458,29.5924,29.4392,29.5391,46400.0
2008-08-05 10:00:00,44.33,44.5,44.31,44.47,50200.0,29.5391,29.6524,29.5258,29.6324,50200.0
2008-08-05 10:05:00,44.45,44.45,44.23,44.32,43500.0,29.6191,29.6191,29.4725,29.5325,43500.0
2008-08-05 10:10:00,44.32,44.5,44.29,44.46,40700.0,29.5325,29.6524,29.5125,29.6258,40700.0
2008-08-05 10:15:00,44.49,44.49,44.36,44.38,42800.0,29.6457,29.6457,29.5591,29.5724,42800.0
2008-08-05 10:20:00,44.39,44.47,44.3,44.31,46700.0,29.5791,29.6324,29.5191,29.5258,46700.0
2008-08-05 10:25:00,44.32,44.37,44.27,44.28,25700.0,29.5325,29.5658,29.4991,29.5058,25700.0
2008-08-05 10:30:00,44.3,44.49,44.3,44.4,24000.0,29.5191,29.6457,29.5191,29.5858,24000.0
2008-08-05 10:35:00,44.42,44.48,44.4,44.45,13300.0,29.5991,29.6391,29.5858,29.6191,13300.0
2008-08-05 10:40:00,44.45,44.58,44.44,44.51,31500.0,29.6191,29.7057,29.6124,29.6591,31500.0
2008-08-05 10:45:00,44.51,44.6,44.49,44.58,19700.0,29.6591,29.719,29.6457,29.7057,19700.0
2008-08-05 10:50:00,44.57,44.65,44.56,44.64,48000.0,29.699,29.7524,29.6924,29.7457,48000.0
2008-08-05 10:55:00,44.65,44.65,44.57,44.6,109200.0,29.7524,29.7524,29.699,29.719,109200.0
2008-08-05 11:00:00,44.6,44.62,44.55,44.59,44200.0,29.719,29.7324,29.6857,29.7124,44200.0
2008-08-05 11:05:00,44.6,44.6,44.52,44.57,32100.0,29.719,29.719,29.6657,29.699,32100.0
2008-08-05 11:10:00,44.57,44.59,44.53,44.57,21500.0,29.699,29.7124,29.6724,29.699,21500.0
2008-08-05 11:15:00,44.57,44.6,44.53,44.54,26100.0,29.699,29.719,29.6724,29.6791,26100.0
2008-08-05 11:20:00,44.54,44.6,44.52,44.58,22100.0,29.6791,29.719,29.6657,29.7057,22100.0
2008-08-05 11:25:00,44.57,44.6,44.54,44.6,23000.0,29.699,29.719,29.6791,29.719,23000.0
2008-08-05 11:30:00,44.59,44.6,44.54,44.56,44200.0,29.7124,29.719,29.6791,29.6924,44200.0
2008-08-05 11:35:00,44.55,44.63,44.54,44.61,98300.0,29.6857,29.739,29.6791,29.7257,98300.0
2008-08-05 11:40:00,44.6,44.61,44.49,44.5,21800.0,29.719,29.7257,29.6457,29.6524,21800.0
2008-08-05 11:45:00,44.5,44.56,44.5,44.54,22100.0,29.6524,29.6924,29.6524,29.6791,22100.0
2008-08-05 11:50:00,44.54,44.58,44.53,44.54,19600.0,29.6791,29.7057,29.6724,29.6791,19600.0
2008-08-05 11:55:00,44.54,44.56,44.48,44.56,18300.0,29.6791,29.6924,29.6391,29.6924,18300.0
2008-08-05 12:00:00,44.55,44.56,44.51,44.53,24300.0,29.6857,29.6924,29.6591,29.6724,24300.0
2008-08-05 12:05:00,44.53,44.54,44.47,44.47,14400.0,29.6724,29.6791,29.6324,29.6324,14400.0
2008-08-05 12:10:00,44.48,44.53,44.48,44.51,19200.0,29.6391,29.6724,29.6391,29.6591,19200.0
2008-08-05 12:15:00,44.5,44.6,44.5,44.57,23300.0,29.6524,29.719,29.6524,29.699,23300.0
2008-08-05 12:20:00,44.57,44.6,44.56,44.58,40900.0,29.699,29.719,29.6924,29.7057,40900.0
2008-08-05 12:25:00,44.58,44.63,44.57,44.6,121300.0,29.7057,29.739,29.699,29.719,121300.0
2008-08-05 12:30:00,44.59,44.6,44.53,44.54,23200.0,29.7124,29.719,29.6724,29.6791,23200.0
2008-08-05 12:35:00,44.53,44.57,44.52,44.56,16000.0,29.6724,29.699,29.6657,29.6924,16000.0
2008-08-05 12:40:00,44.56,44.57,44.49,44.51,22600.0,29.6924,29.699,29.6457,29.6591,22600.0
2008-08-05 12:45:00,44.52,44.57,44.48,44.57,32700.0,29.6657,29.699,29.6391,29.699,32700.0
2008-08-05 12:50:00,44.56,44.59,44.51,44.54,29500.0,29.6924,29.7124,29.6591,29.6791,29500.0
2008-08-05 12:55:00,44.51,44.57,44.5,44.53,15000.0,29.6591,29.699,29.6524,29.6724,15000.0
2008-08-05 13:00:00,44.56,44.59,44.53,44.56,18000.0,29.6924,29.7124,29.6724,29.6924,18000.0
2008-08-05 13:05:00,44.56,44.58,44.52,44.56,22600.0,29.6924,29.7057,29.6657,29.6924,22600.0
2008-08-05 13:10:00,44.55,44.58,44.55,44.58,13300.0,29.6857,29.7057,29.6857,29.7057,13300.0
2008-08-05 13:15:00,44.57,44.61,44.56,44.6,30700.0,29.699,29.7257,29.6924,29.719,30700.0
2008-08-05 13:20:00,44.6,44.61,44.58,44.6,24700.0,29.719,29.7257,29.7057,29.719,24700.0
2008-08-05 13:25:00,44.6,44.61,44.58,44.6,101000.0,29.719,29.7257,29.7057,29.719,101000.0
2008-08-05 13:30:00,44.6,44.61,44.56,44.58,33400.0,29.719,29.7257,29.6924,29.7057,33400.0
2008-08-05 13:35:00,44.59,44.6,44.56,44.59,21200.0,29.7124,29.719,29.6924,29.7124,21200.0
2008-08-05 13:40:00,44.58,44.65,44.58,44.59,67200.0,29.7057,29.7524,29.7057,29.7124,67200.0
2008-08-05 13:45:00,44.59,44.61,44.58,44.6,27500.0,29.7124,29.7257,29.7057,29.719,27500.0
2008-08-05 13:50:00,44.59,44.61,44.56,44.56,37700.0,29.7124,29.7257,29.6924,29.6924,37700.0
2008-08-05 13:55:00,44.57,44.6,44.54,44.58,32700.0,29.699,29.719,29.6791,29.7057,32700.0
2008-08-05 14:00:00,44.57,44.59,44.54,44.55,21300.0,29.699,29.7124,29.6791,29.6857,21300.0
2008-08-05 14:05:00,44.55,44.7,44.55,44.58,53100.0,29.6857,29.7857,29.6857,29.7057,53100.0
2008-08-05 14:10:00,44.58,44.61,44.4,44.55,51000.0,29.7057,29.7257,29.5858,29.6857,51000.0
2008-08-05 14:15:00,44.54,44.87,44.47,44.59,107300.0,29.6791,29.899,29.6324,29.7124,107300.0
2008-08-05 14:20:00,44.59,44.63,44.42,44.54,76000.0,29.7124,29.739,29.5991,29.6791,76000.0
2008-08-05 14:25:00,44.55,44.65,44.46,44.61,72400.0,29.6857,29.7524,29.6258,29.7257,72400.0
2008-08-05 14:30:00,44.61,44.7,44.57,44.63,130900.0,29.7257,29.7857,29.699,29.739,130900.0
2008-08-05 14:35:00,44.63,44.67,44.58,44.62,56500.0,29.739,29.7657,29.7057,29.7324,56500.0
2008-08-05 14:40:00,44.61,44.82,44.6,44.81,80200.0,29.7257,29.8656,29.719,29.859,80200.0
2008-08-05 14:45:00,44.81,44.89,44.76,44.81,230000.0,29.859,29.9123,29.8257,29.859,230000.0
2008-08-05 14:50:00,44.81,44.85,44.7,44.81,56900.0,29.859,29.8856,29.7857,29.859,56900.0
2008-08-05 14:55:00,44.82,44.83,44.75,44.78,31400.0,29.8656,29.8723,29.819,29.839,31400.0
2008-08-05 15:00:00,44.78,44.8,44.73,44.78,51200.0,29.839,29.8523,29.8057,29.839,51200.0
2008-08-05 15:05:00,44.78,44.8,44.75,44.77,61300.0,29.839,29.8523,29.819,29.8323,61300.0
2008-08-05 15:10:00,44.77,44.81,44.72,44.78,90100.0,29.8323,29.859,29.799,29.839,90100.0
2008-08-05 15:15:00,44.77,44.77,44.68,44.71,60100.0,29.8323,29.8323,29.7723,29.7923,60100.0
2008-08-05 15:20:00,44.7,44.77,44.67,44.71,139800.0,29.7857,29.8323,29.7657,29.7923,139800.0
2008-08-05 15:25:00,44.7,44.76,44.69,44.72,127300.0,29.7857,29.8257,29.779,29.799,127300.0
2008-08-05 15:30:00,44.72,44.75,44.68,44.71,96600.0,29.799,29.819,29.7723,29.7923,96600.0
2008-08-05 15:35:00,44.72,44.75,44.67,44.72,99300.0,29.799,29.819,29.7657,29.799,99300.0
2008-08-05 15:40:00,44.73,44.87,44.73,44.79,306000.0,29.8057,29.899,29.8057,29.8456,306000.0
2008-08-05 15:45:00,44.8,44.83,44.72,44.81,175300.0,29.8523,29.8723,29.799,29.859,175300.0
2008-08-05 15:50:00,44.81,44.82,44.75,44.78,163100.0,29.859,29.8656,29.819,29.839,163100.0
2008-08-05 15:55:00,44.78,44.81,44.75,44.79,268700.0,29.839,29.859,29.819,29.8456,268700.0
2008-08-06 09:30:00,44.62,44.72,44.37,44.55,60500.0,29.7324,29.799,29.5658,29.6857,60500.0
2008-08-06 09:35:00,44.56,44.62,44.43,44.55,41000.0,29.6924,29.7324,29.6058,29.6857,41000.0
2008-08-06 09:40:00,44.55,44.64,44.52,44.62,30900.0,29.6857,29.7457,29.6657,29.7324,30900.0
2008-08-06 09:45:00,44.62,44.62,44.48,44.6,101000.0,29.7324,29.7324,29.6391,29.719,101000.0
2008-08-06 09:50:00,44.6,44.62,44.51,44.55,64800.0,29.719,29.7324,29.6591,29.6857,64800.0
2008-08-06 09:55:00,44.57,44.6,44.46,44.55,84700.0,29.699,29.719,29.6258,29.6857,84700.0
2008-08-06 10:00:00,44.54,44.57,44.43,44.47,50500.0,29.6791,29.699,29.6058,29.6324,50500.0
2008-08-06 10:05:00,44.46,44.6,44.46,44.6,62900.0,29.6258,29.719,29.6258,29.719,62900.0
2008-08-06 10:10:00,44.6,44.67,44.6,44.6,175400.0,29.719,29.7657,29.719,29.719,175400.0
2008-08-06 10:15:00,44.62,44.66,44.57,44.58,53700.0,29.7324,29.759,29.699,29.7057,53700.0
2008-08-06 10:20:00,44.58,44.63,44.54,44.6,49900.0,29.7057,29.739,29.6791,29.719,49900.0
2008-08-06 10:25:00,44.6,44.63,44.54,44.57,41200.0,29.719,29.739,29.6791,29.699,41200.0
2008-08-06 10:30:00,44.56,44.6,44.49,44.58,53800.0,29.6924,29.719,29.6457,29.7057,53800.0
2008-08-06 10:35:00,44.59,44.63,44.51,44.58,134400.0,29.7124,29.739,29.6591,29.7057,134400.0
2008-08-06 10:40:00,44.57,44.59,44.47,44.47,44300.0,29.699,29.7124,29.6324,29.6324,44300.0
2008-08-06 10:45:00,44.49,44.52,44.46,44.46,40500.0,29.6457,29.6657,29.6258,29.6258,40500.0
2008-08-06 10:50:00,44.46,44.52,44.43,44.43,34900.0,29.6258,29.6657,29.6058,29.6058,34900.0
2008-08-06 10:55:00,44.44,44.5,44.44,44.46,25700.0,29.6124,29.6524,29.6124,29.6258,25700.0
2008-08-06 11:00:00,44.46,44.46,44.39,44.44,47200.0,29.6258,29.6258,29.5791,29.6124,47200.0
2008-08-06 11:05:00,44.42,44.51,44.41,44.44,38800.0,29.5991,29.6591,29.5924,29.6124,38800.0
2008-08-06 11:10:00,44.44,44.59,44.43,44.55,55900.0,29.6124,29.7124,29.6058,29.6857,55900.0
2008-08-06 11:15:00,44.54,44.64,44.54,44.59,313100.0,29.6791,29.7457,29.6791,29.7124,313100.0
2008-08-06 11:20:00,44.58,44.6,44.57,44.58,88600.0,29.7057,29.719,29.699,29.7057,88600.0
2008-08-06 11:25:00,44.58,44.6,44.54,44.57,94400.0,29.7057,29.719,29.6791,29.699,94400.0
2008-08-06 11:30:00,44.57,44.6,44.53,44.57,57100.0,29.699,29.719,29.6724,29.699,57100.0
2008-08-06 11:35:00,44.58,44.59,44.54,44.56,47800.0,29.7057,29.7124,29.6791,29.6924,47800.0
2008-08-06 11:40:00,44.56,44.59,44.55,44.58,37300.0,29.6924,29.7124,29.6857,29.7057,37300.0
2008-08-06 11:45:00,44.58,44.59,44.44,44.45,41600.0,29.7057,29.7124,29.6124,29.6191,41600.0
2008-08-06 11:50:00,44.44,44.45,44.33,44.42,34500.0,29.6124,29.6191,29.5391,29.5991,34500.0
2008-08-06 11:55:00,44.41,44.48,44.41,44.46,23800.0,29.5924,29.6391,29.5924,29.6258,23800.0
2008-08-06 12:00:00,44.45,44.46,44.34,44.41,36900.0,29.6191,29.6258,29.5458,29.5924,36900.0
2008-08-06 12:05:00,44.4,44.45,44.35,44.41,35900.0,29.5858,29.6191,29.5525,29.5924,35900.0
2008-08-06 12:10:00,44.39,44.41,44.35,44.38,22700.0,29.5791,29.5924,29.5525,29.5724,22700.0
2008-08-06 12:15:00,44.38,44.42,44.37,44.41,16600.0,29.5724,29.5991,29.5658,29.5924,16600.0
2008-08-06 12:20:00,44.41,44.53,44.41,44.53,25200.0,29.5924,29.6724,29.5924,29.6724,25200.0
2008-08-06 12:25:00,44.52,44.53,44.46,44.5,26600.0,29.6657,29.6724,29.6258,29.6524,26600.0
2008-08-06 12:30:00,44.5,44.51,44.43,44.48,29900.0,29.6524,29.6591,29.6058,29.6391,29900.0
2008-08-06 12:35:00,44.47,44.49,44.45,44.48,26200.0,29.6324,29.6457,29.6191,29.6391,26200.0
2008-08-06 12:40:00,44.48,44.59,44.48,44.55,38800.0,29.6391,29.7124,29.6391,29.6857,38800.0
2008-08-06 12:45:00,44.56,44.57,44.45,44.46,25400.0,29.6924,29.699,29.6191,29.6258,25400.0
2008-08-06 12:50:00,44.45,44.5,44.4,44.42,36300.0,29.6191,29.6524,29.5858,29.5991,36300.0
2008-08-06 12:55:00,44.4,44.45,44.37,44.42,23600.0,29.5858,29.6191,29.5658,29.5991,23600.0
2008-08-06 13:00:00,44.41,44.42,44.3,44.34,27900.0,29.5924,29.5991,29.5191,29.5458,27900.0
2008-08-06 13:05:00,44.33,44.38,44.32,44.37,14900.0,29.5391,29.5724,29.5325,29.5658,14900.0
2008-08-06 13:10:00,44.38,44.39,44.35,44.37,12900.0,29.5724,29.5791,29.5525,29.5658,12900.0
2008-08-06 13:15:00,44.36,44.47,44.36,44.44,19300.0,29.5591,29.6324,29.5591,29.6124,19300.0
2008-08-06 13:20:00,44.45,44.46,44.39,44.46,31900.0,29.6191,29.6258,29.5791,29.6258,31900.0
2008-08-06 13:25:00,44.45,44.53,44.44,44.5,22300.0,29.6191,29.6724,29.6124,29.6524,22300.0
2008-08-06 13:30:00,44.5,44.55,44.49,44.54,23700.0,29.6524,29.6857,29.6457,29.6791,23700.0
2008-08-06 13:35:00,44.54,44.57,44.49,44.52,21200.0,29.6791,29.699,29.6457,29.6657,21200.0
2008-08-06 13:40:00,44.51,44.55,44.48,44.5,34800.0,29.6591,29.6857,29.6391,29.6524,34800.0
2008-08-06 13:45:00,44.5,44.57,44.49,44.56,42100.0,29.6524,29.699,29.6457,29.6924,42100.0
2008-08-06 13:50:00,44.55,44.55,44.44,44.44,30200.0,29.6857,29.6857,29.6124,29.6124,30200.0
2008-08-06 13:55:00,44.46,44.54,44.46,44.54,24700.0,29.6258,29.6791,29.6258,29.6791,24700.0
2008-08-06 14:00:00,44.52,44.55,44.49,44.54,30800.0,29.6657,29.6857,29.6457,29.6791,30800.0
2008-08-06 14:05:00,44.54,44.56,44.51,44.51,27200.0,29.6791,29.6924,29.6591,29.6591,27200.0
2008-08-06 14:10:00,44.53,44.57,44.52,44.54,29700.0,29.6724,29.699,29.6657,29.6791,29700.0
2008-08-06 14:15:00,44.55,44.59,44.53,44.55,64500.0,29.6857,29.7124,29.6724,29.6857,64500.0
2008-08-06 14:20:00,44.56,44.59,44.54,44.55,49300.0,29.6924,29.7124,29.6791,29.6857,49300.0
2008-08-06 14:25:00,44.56,44.57,44.47,44.49,17300.0,29.6924,29.699,29.6324,29.6457,17300.0
2008-08-06 14:30:00,44.5,44.57,44.49,44.53,24700.0,29.6524,29.699,29.6457,29.6724,24700.0
2008-08-06 14:35:00,44.54,44.54,44.4,44.43,44400.0,29.6791,29.6791,29.5858,29.6058,44400.0
2008-08-06 14:40:00,44.43,44.56,44.41,44.54,29100.0,29.6058,29.6924,29.5924,29.6791,29100.0
2008-08-06 14:45:00,44.54,44.6,44.54,44.6,51500.0,29.6791,29.719,29.6791,29.719,51500.0
2008-08-06 14:50:00,44.6,44.61,44.56,44.57,119100.0,29.719,29.7257,29.6924,29.699,119100.0
2008-08-06 14:55:00,44.56,44.57,44.51,44.55,41700.0,29.6924,29.699,29.6591,29.6857,41700.0
2008-08-06 15:00:00,44.55,44.57,44.5,44.55,41300.0,29.6857,29.699,29.6524,29.6857,41300.0
2008-08-06 15:05:00,44.56,44.56,44.49,44.49,26900.0,29.6924,29.6924,29.6457,29.6457,26900.0
2008-08-06 15:10:00,44.5,44.51,44.45,44.47,55300.0,29.6524,29.6591,29.6191,29.6324,55300.0
2008-08-06 15:15:00,44.47,44.53,44.41,44.5,173900.0,29.6324,29.6724,29.5924,29.6524,173900.0
2008-08-06 15:20:00,44.5,44.53,44.46,44.46,39100.0,29.6524,29.6724,29.6258,29.6258,39100.0
2008-08-06 15:25:00,44.46,44.48,44.42,44.44,27400.0,29.6258,29.6391,29.5991,29.6124,27400.0
2008-08-06 15:30:00,44.44,44.45,44.34,44.35,40300.0,29.6124,29.6191,29.5458,29.5525,40300.0
2008-08-06 15:35:00,44.35,44.4,44.34,44.38,48300.0,29.5525,29.5858,29.5458,29.5724,48300.0
2008-08-06 15:40:00,44.37,44.42,44.35,44.42,92900.0,29.5658,29.5991,29.5525,29.5991,92900.0
2008-08-06 15:45:00,44.42,44.46,44.39,44.39,56500.0,29.5991,29.6258,29.5791,29.5791,56500.0
2008-08-06 15:50:00,44.38,44.45,44.38,44.45,41000.0,29.5724,29.6191,29.5724,29.6191,41000.0
2008-08-06 15:55:00,44.44,44.5,44.43,44.43,95100.0,29.6124,29.6524,29.6058,29.6058,95100.0
2008-08-07 09:30:00,44.13,44.2,43.02,43.69,57600.0,29.4059,29.4525,28.6662,29.1127,57600.0
2008-08-07 09:35:00,43.69,43.95,43.57,43.8,29100.0,29.1127,29.2859,29.0327,29.186,29100.0
2008-08-07 09:40:00,43.82,44.03,43.82,43.93,24700.0,29.1993,29.3392,29.1993,29.2726,24700.0
2008-08-07 09:45:00,43.93,44.03,43.85,43.99,24000.0,29.2726,29.3392,29.2193,29.3126,24000.0
2008-08-07 09:50:00,43.99,44.05,43.92,43.99,25700.0,29.3126,29.3525,29.2659,29.3126,25700.0
2008-08-07 09:55:00,44.02,44.08,43.95,44.08,25900.0,29.3326,29.3725,29.2859,29.3725,25900.0
2008-08-07 10:00:00,44.09,44.27,44.02,44.27,44400.0,29.3792,29.4991,29.3326,29.4991,44400.0
2008-08-07 10:05:00,44.26,44.38,44.25,44.3,55900.0,29.4925,29.5724,29.4858,29.5191,55900.0
2008-08-07 10:10:00,44.28,44.35,44.27,44.33,37000.0,29.5058,29.5525,29.4991,29.5391,37000.0
2008-08-07 10:15:00,44.31,44.39,44.29,44.39,55200.0,29.5258,29.5791,29.5125,29.5791,55200.0
2008-08-07 10:20:00,44.39,44.41,44.28,44.35,31600.0,29.5791,29.5924,29.5058,29.5525,31600.0
2008-08-07 10:25:00,44.35,44.37,44.22,44.28,19900.0,29.5525,29.5658,29.4658,29.5058,19900.0
2008-08-07 10:30:00,44.26,44.26,44.15,44.2,31000.0,29.4925,29.4925,29.4192,29.4525,31000.0
2008-08-07 10:35:00,44.2,44.2,44.03,44.06,63800.0,29.4525,29.4525,29.3392,29.3592,63800.0
2008-08-07 10:40:00,44.06,44.08,43.91,44.01,49600.0,29.3592,29.3725,29.2593,29.3259,49600.0
2008-08-07 10:45:00,44.0,44.03,43.94,43.97,50900.0,29.3192,29.3392,29.2793,29.2992,50900.0
2008-08-07 10:50:00,43.99,44.0,43.95,43.98,27600.0,29.3126,29.3192,29.2859,29.3059,27600.0
2008-08-07 10:55:00,43.97,44.0,43.96,43.99,17900.0,29.2992,29.3192,29.2926,29.3126,17900.0
2008-08-07 11:00:00,43.97,44.0,43.92,43.94,48200.0,29.2992,29.3192,29.2659,29.2793,48200.0
2008-08-07 11:05:00,43.96,44.11,43.95,44.04,71600.0,29.2926,29.3925,29.2859,29.3459,71600.0
2008-08-07 11:10:00,44.03,44.05,43.94,43.97,64900.0,29.3392,29.3525,29.2793,29.2992,64900.0
2008-08-07 11:15:00,43.99,43.99,43.87,43.92,39100.0,29.3126,29.3126,29.2326,29.2659,39100.0
2008-08-07 11:20:00,43.92,43.96,43.85,43.89,44800.0,29.2659,29.2926,29.2193,29.2459,44800.0
2008-08-07 11:25:00,43.86,43.98,43.85,43.93,30600.0,29.2259,29.3059,29.2193,29.2726,30600.0
2008-08-07 11:30:00,43.93,44.01,43.89,44.01,21100.0,29.2726,29.3259,29.2459,29.3259,21100.0
2008-08-07 11:35:00,44.03,44.04,43.92,43.94,35800.0,29.3392,29.3459,29.2659,29.2793,35800.0
2008-08-07 11:40:00,43.93,43.96,43.89,43.9,22900.0,29.2726,29.2926,29.2459,29.2526,22900.0
2008-08-07 11:45:00,43.88,44.03,43.88,43.97,25000.0,29.2393,29.3392,29.2393,29.2992,25000.0
2008-08-07 11:50:00,43.98,44.0,43.94,43.99,26600.0,29.3059,29.3192,29.2793,29.3126,26600.0
2008-08-07 11:55:00,43.99,43.99,43.83,43.91,16200.0,29.3126,29.3126,29.206,29.2593,16200.0
2008-08-07 12:00:00,43.9,43.9,43.83,43.9,20500.0,29.2526,29.2526,29.206,29.2526,20500.0
2008-08-07 12:05:00,43.9,43.93,43.86,43.88,18300.0,29.2526,29.2726,29.2259,29.2393,18300.0
2008-08-07 12:10:00,43.86,43.91,43.86,43.9,13200.0,29.2259,29.2593,29.2259,29.2526,13200.0
2008-08-07 12:15:00,43.91,43.95,43.88,43.88,18700.0,29.2593,29.2859,29.2393,29.2393,18700.0
2008-08-07 12:20:00,43.88,43.91,43.84,43.88,22100.0,29.2393,29.2593,29.2126,29.2393,22100.0
2008-08-07 12:25:00,43.87,43.95,43.87,43.93,20600.0,29.2326,29.2859,29.2326,29.2726,20600.0
2008-08-07 12:30:00,43.92,43.96,43.9,43.96,31900.0,29.2659,29.2926,29.2526,29.2926,31900.0
2008-08-07 12:35:00,43.95,43.99,43.91,43.94,51300.0,29.2859,29.3126,29.2593,29.2793,51300.0
2008-08-07 12:40:00,43.94,44.01,43.93,43.93,17800.0,29.2793,29.3259,29.2726,29.2726,17800.0
2008-08-07 12:45:00,43.94,44.12,43.94,44.08,42600.0,29.2793,29.3992,29.2793,29.3725,42600.0
2008-08-07 12:50:00,44.07,44.07,43.96,44.01,43500.0,29.3659,29.3659,29.2926,29.3259,43500.0
2008-08-07 12:55:00,44.01,44.06,43.98,44.02,47400.0,29.3259,29.3592,29.3059,29.3326,47400.0
2008-08-07 13:00:00,44.01,44.03,43.95,43.96,19600.0,29.3259,29.3392,29.2859,29.2926,19600.0
2008-08-07 13:05:00,43.95,43.97,43.92,43.97,18600.0,29.2859,29.2992,29.2659,29.2992,18600.0
2008-08-07 13:10:00,43.97,44.09,43.97,44.09,21000.0,29.2992,29.3792,29.2992,29.3792,21000.0
2008-08-07 13:15:00,44.07,44.11,44.01,44.05,25900.0,29.3659,29.3925,29.3259,29.3525,25900.0
2008-08-07 13:20:00,44.05,44.07,44.03,44.07,21400.0,29.3525,29.3659,29.3392,29.3659,21400.0
2008-08-07 13:25:00,44.06,44.12,44.02,44.11,18700.0,29.3592,29.3992,29.3326,29.3925,18700.0
2008-08-07 13:30:00,44.11,44.15,44.06,44.08,30100.0,29.3925,29.4192,29.3592,29.3725,30100.0
2008-08-07 13:35:00,44.08,44.13,44.06,44.1,30700.0,29.3725,29.4059,29.3592,29.3859,30700.0
2008-08-07 13:40:00,44.1,44.22,44.1,44.21,33100.0,29.3859,29.4658,29.3859,29.4592,33100.0
2008-08-07 13:45:00,44.2,44.21,44.08,44.12,41400.0,29.4525,29.4592,29.3725,29.3992,41400.0
2008-08-07 13:50:00,44.11,44.14,44.07,44.08,12300.0,29.3925,29.4125,29.3659,29.3725,12300.0
2008-08-07 13:55:00,44.07,44.07,43.95,43.95,22900.0,29.3659,29.3659,29.2859,29.2859,22900.0
2008-08-07 14:00:00,43.95,43.98,43.89,43.89,22300.0,29.2859,29.3059,29.2459,29.2459,22300.0
2008-08-07 14:05:00,43.88,43.91,43.85,43.85,27900.0,29.2393,29.2593,29.2193,29.2193,27900.0
2008-08-07 14:10:00,43.83,43.97,43.82,43.96,30300.0,29.206,29.2992,29.1993,29.2926,30300.0
2008-08-07 14:15:00,43.96,43.97,43.88,43.94,29100.0,29.2926,29.2992,29.2393,29.2793,29100.0
2008-08-07 14:20:00,43.94,43.96,43.87,43.91,36300.0,29.2793,29.2926,29.2326,29.2593,36300.0
2008-08-07 14:25:00,43.9,43.9,43.81,43.82,37500.0,29.2526,29.2526,29.1926,29.1993,37500.0
2008-08-07 14:30:00,43.83,43.86,43.81,43.85,23000.0,29.206,29.2259,29.1926,29.2193,23000.0
2008-08-07 14:35:00,43.85,43.85,43.73,43.77,33000.0,29.2193,29.2193,29.1393,29.166,33000.0
2008-08-07 14:40:00,43.77,43.77,43.62,43.62,43500.0,29.166,29.166,29.066,29.066,43500.0
2008-08-07 14:45:00,43.63,43.64,43.42,43.52,78800.0,29.0727,29.0793,28.9328,28.9994,78800.0
2008-08-07 14:50:00,43.52,43.53,43.45,43.49,34600.0,28.9994,29.006,28.9527,28.9794,34600.0
2008-08-07 14:55:00,43.5,43.53,43.31,43.31,47800.0,28.9861,29.006,28.8595,28.8595,47800.0
2008-08-07 15:00:00,43.31,43.39,43.22,43.27,71200.0,28.8595,28.9128,28.7995,28.8328,71200.0
2008-08-07 15:05:00,43.26,43.33,43.17,43.32,66300.0,28.8261,28.8728,28.7662,28.8661,66300.0
2008-08-07 15:10:00,43.32,43.35,43.17,43.17,42600.0,28.8661,28.8861,28.7662,28.7662,42600.0
2008-08-07 15:15:00,43.18,43.22,43.15,43.19,41200.0,28.7728,28.7995,28.7528,28.7795,41200.0
2008-08-07 15:20:00,43.2,43.22,43.14,43.19,49400.0,28.7862,28.7995,28.7462,28.7795,49400.0
2008-08-07 15:25:00,43.19,43.22,43.16,43.19,59500.0,28.7795,28.7995,28.7595,28.7795,59500.0
2008-08-07 15:30:00,43.19,43.2,42.96,42.96,100700.0,28.7795,28.7862,28.6262,28.6262,100700.0
2008-08-07 15:35:00,42.96,43.01,42.92,42.92,91200.0,28.6262,28.6595,28.5996,28.5996,91200.0
2008-08-07 15:40:00,42.92,42.93,42.86,42.9,156400.0,28.5996,28.6062,28.5596,28.5863,156400.0
2008-08-07 15:45:00,42.9,43.01,42.87,43.0,107700.0,28.5863,28.6595,28.5663,28.6529,107700.0
2008-08-07 15:50:00,42.99,43.06,42.99,43.04,123700.0,28.6462,28.6929,28.6462,28.6795,123700.0
2008-08-07 15:55:00,43.05,43.07,43.0,43.07,168500.0,28.6862,28.6995,28.6529,28.6995,168500.0
2008-08-08 09:30:00,43.1,43.15,42.75,42.88,54700.0,28.7195,28.7528,28.4863,28.5729,54700.0
2008-08-08 09:35:00,42.94,43.42,42.71,43.37,47400.0,28.6129,28.9328,28.4596,28.8994,47400.0
2008-08-08 09:40:00,43.4,43.41,43.1,43.22,30300.0,28.9194,28.9261,28.7195,28.7995,30300.0
2008-08-08 09:45:00,43.24,43.42,43.18,43.42,35100.0,28.8128,28.9328,28.7728,28.9328,35100.0
2008-08-08 09:50:00,43.43,43.55,43.33,43.49,37600.0,28.9394,29.0194,28.8728,28.9794,37600.0
2008-08-08 09:55:00,43.5,43.52,43.41,43.5,22900.0,28.9861,28.9994,28.9261,28.9861,22900.0
2008-08-08 10:00:00,43.49,43.66,43.4,43.45,30200.0,28.9794,29.0927,28.9194,28.9527,30200.0
2008-08-08 10:05:00,43.47,43.7,43.36,43.68,28600.0,28.9661,29.1193,28.8928,29.106,28600.0
2008-08-08 10:10:00,43.68,43.84,43.57,43.69,40700.0,29.106,29.2126,29.0327,29.1127,40700.0
2008-08-08 10:15:00,43.67,43.81,43.64,43.7,32800.0,29.0993,29.1926,29.0793,29.1193,32800.0
2008-08-08 10:20:00,43.72,43.93,43.66,43.83,38500.0,29.1327,29.2726,29.0927,29.206,38500.0
2008-08-08 10:25:00,43.81,43.84,43.72,43.8,22100.0,29.1926,29.2126,29.1327,29.186,22100.0
2008-08-08 10:30:00,43.81,43.81,43.66,43.78,25700.0,29.1926,29.1926,29.0927,29.1726,25700.0
2008-08-08 10:35:00,43.76,43.85,43.76,43.82,13800.0,29.1593,29.2193,29.1593,29.1993,13800.0
2008-08-08 10:40:00,43.82,43.86,43.77,43.79,13400.0,29.1993,29.2259,29.166,29.1793,13400.0
2008-08-08 10:45:00,43.8,43.84,43.73,43.82,10200.0,29.186,29.2126,29.1393,29.1993,10200.0
2008-08-08 10:50:00,43.84,43.94,43.81,43.91,16500.0,29.2126,29.2793,29.1926,29.2593,16500.0
2008-08-08 10:55:00,43.89,43.96,43.83,43.88,18700.0,29.2459,29.2926,29.206,29.2393,18700.0
2008-08-08 11:00:00,43.88,43.92,43.86,43.9,13100.0,29.2393,29.2659,29.2259,29.2526,13100.0
2008-08-08 11:05:00,43.89,43.89,43.74,43.79,24600.0,29.2459,29.2459,29.146,29.1793,24600.0
2008-08-08 11:10:00,43.79,43.92,43.79,43.87,22000.0,29.1793,29.2659,29.1793,29.2326,22000.0
2008-08-08 11:15:00,43.87,43.91,43.81,43.84,21500.0,29.2326,29.2593,29.1926,29.2126,21500.0
2008-08-08 11:20:00,43.82,43.88,43.78,43.8,12900.0,29.1993,29.2393,29.1726,29.186,12900.0
2008-08-08 11:25:00,43.82,43.83,43.77,43.8,15000.0,29.1993,29.206,29.166,29.186,15000.0
2008-08-08 11:30:00,43.8,43.89,43.76,43.88,20800.0,29.186,29.2459,29.1593,29.2393,20800.0
2008-08-08 11:35:00,43.88,43.88,43.77,43.8,14300.0,29.2393,29.2393,29.166,29.186,14300.0
2008-08-08 11:40:00,43.8,43.8,43.69,43.72,27200.0,29.186,29.186,29.1127,29.1327,27200.0
2008-08-08 11:45:00,43.71,43.74,43.68,43.74,6400.0,29.126,29.146,29.106,29.146,6400.0
2008-08-08 11:50:00,43.72,43.75,43.7,43.75,9500.0,29.1327,29.1526,29.1193,29.1526,9500.0
2008-08-08 11:55:00,43.73,43.81,43.73,43.75,15000.0,29.1393,29.1926,29.1393,29.1526,15000.0
2008-08-08 12:00:00,43.76,43.8,43.75,43.75,12200.0,29.1593,29.186,29.1526,29.1526,12200.0
2008-08-08 12:05:00,43.76,43.79,43.73,43.77,18900.0,29.1593,29.1793,29.1393,29.166,18900.0
2008-08-08 12:10:00,43.77,43.88,43.73,43.87,20200.0,29.166,29.2393,29.1393,29.2326,20200.0
2008-08-08 12:15:00,43.87,43.99,43.84,43.99,28700.0,29.2326,29.3126,29.2126,29.3126,28700.0
2008-08-08 12:20:00,44.0,44.02,43.92,43.99,17300.0,29.3192,29.3326,29.2659,29.3126,17300.0
2008-08-08 12:25:00,43.98,44.03,43.96,43.97,19200.0,29.3059,29.3392,29.2926,29.2992,19200.0
2008-08-08 12:30:00,43.97,44.04,43.95,43.99,17700.0,29.2992,29.3459,29.2859,29.3126,17700.0
2008-08-08 12:35:00,43.97,44.0,43.92,43.98,21000.0,29.2992,29.3192,29.2659,29.3059,21000.0
2008-08-08 12:40:00,43.98,44.02,43.96,43.99,15200.0,29.3059,29.3326,29.2926,29.3126,15200.0
2008-08-08 12:45:00,44.0,44.0,43.95,43.97,10400.0,29.3192,29.3192,29.2859,29.2992,10400.0
2008-08-08 12:50:00,43.97,43.98,43.91,43.91,16700.0,29.2992,29.3059,29.2593,29.2593,16700.0
2008-08-08 12:55:00,43.91,43.96,43.9,43.91,8900.0,29.2593,29.2926,29.2526,29.2593,8900.0
2008-08-08 13:00:00,43.93,44.0,43.91,43.98,15000.0,29.2726,29.3192,29.2593,29.3059,15000.0
2008-08-08 13:05:00,43.96,43.99,43.88,43.9,19300.0,29.2926,29.3126,29.2393,29.2526,19300.0
2008-08-08 13:10:00,43.91,43.92,43.85,43.87,9500.0,29.2593,29.2659,29.2193,29.2326,9500.0
2008-08-08 13:15:00,43.85,43.91,43.84,43.88,8100.0,29.2193,29.2593,29.2126,29.2393,8100.0
2008-08-08 13:20:00,43.89,43.93,43.83,43.9,11900.0,29.2459,29.2726,29.206,29.2526,11900.0
2008-08-08 13:25:00,43.91,44.16,43.91,44.13,35000.0,29.2593,29.4258,29.2593,29.4059,35000.0
2008-08-08 13:30:00,44.13,44.27,44.08,44.24,41800.0,29.4059,29.4991,29.3725,29.4792,41800.0
2008-08-08 13:35:00,44.22,44.22,44.08,44.12,29600.0,29.4658,29.4658,29.3725,29.3992,29600.0
2008-08-08 13:40:00,44.1,44.23,44.1,44.19,34600.0,29.3859,29.4725,29.3859,29.4458,34600.0
2008-08-08 13:45:00,44.18,44.2,44.06,44.16,22800.0,29.4392,29.4525,29.3592,29.4258,22800.0
2008-08-08 13:50:00,44.16,44.21,44.13,44.14,32100.0,29.4258,29.4592,29.4059,29.4125,32100.0
2008-08-08 13:55:00,44.14,44.18,44.09,44.1,18700.0,29.4125,29.4392,29.3792,29.3859,18700.0
2008-08-08 14:00:00,44.1,44.11,44.06,44.11,18000.0,29.3859,29.3925,29.3592,29.3925,18000.0
2008-08-08 14:05:00,44.11,44.17,44.09,44.17,23000.0,29.3925,29.4325,29.3792,29.4325,23000.0
2008-08-08 14:10:00,44.18,44.2,44.15,44.18,20900.0,29.4392,29.4525,29.4192,29.4392,20900.0
2008-08-08 14:15:00,44.2,44.22,44.18,44.19,18800.0,29.4525,29.4658,29.4392,29.4458,18800.0
2008-08-08 14:20:00,44.2,44.35,44.19,44.3,41300.0,29.4525,29.5525,29.4458,29.5191,41300.0
2008-08-08 14:25:00,44.32,44.42,44.3,44.42,29500.0,29.5325,29.5991,29.5191,29.5991,29500.0
2008-08-08 14:30:00,44.43,44.48,44.42,44.44,48200.0,29.6058,29.6391,29.5991,29.6124,48200.0
2008-08-08 14:35:00,44.46,44.48,44.39,44.48,32300.0,29.6258,29.6391,29.5791,29.6391,32300.0
2008-08-08 14:40:00,44.47,44.5,44.36,44.37,32000.0,29.6324,29.6524,29.5591,29.5658,32000.0
2008-08-08 14:45:00,44.37,44.42,44.34,44.38,30400.0,29.5658,29.5991,29.5458,29.5724,30400.0
2008-08-08 14:50:00,44.37,44.46,44.36,44.46,22000.0,29.5658,29.6258,29.5591,29.6258,22000.0
2008-08-08 14:55:00,44.46,44.48,44.44,44.45,25100.0,29.6258,29.6391,29.6124,29.6191,25100.0
2008-08-08 15:00:00,44.45,44.47,44.4,44.42,41700.0,29.6191,29.6324,29.5858,29.5991,41700.0
2008-08-08 15:05:00,44.43,44.5,44.38,44.47,52500.0,29.6058,29.6524,29.5724,29.6324,52500.0
2008-08-08 15:10:00,44.46,44.51,44.44,44.45,41600.0,29.6258,29.6591,29.6124,29.6191,41600.0
2008-08-08 15:15:00,44.45,44.45,44.3,44.32,58900.0,29.6191,29.6191,29.5191,29.5325,58900.0
2008-08-08 15:20:00,44.31,44.4,44.29,44.31,46800.0,29.5258,29.5858,29.5125,29.5258,46800.0
2008-08-08 15:25:00,44.31,44.38,44.31,44.34,41600.0,29.5258,29.5724,29.5258,29.5458,41600.0
2008-08-08 15:30:00,44.34,44.4,44.32,44.4,37700.0,29.5458,29.5858,29.5325,29.5858,37700.0
2008-08-08 15:35:00,44.4,44.51,44.39,44.49,54600.0,29.5858,29.6591,29.5791,29.6457,54600.0
2008-08-08 15:40:00,44.49,44.51,44.39,44.41,180400.0,29.6457,29.6591,29.5791,29.5924,180400.0
2008-08-08 15:45:00,44.4,44.42,44.32,44.34,82200.0,29.5858,29.5991,29.5325,29.5458,82200.0
2008-08-08 15:50:00,44.34,44.43,44.28,44.29,97400.0,29.5458,29.6058,29.5058,29.5125,97400.0
2008-08-08 15:55:00,44.28,44.35,44.17,44.34,169400.0,29.5058,29.5525,29.4325,29.5458,169400.0
2008-08-11 09:30:00,44.37,44.66,43.8,43.85,32200.0,29.5658,29.759,29.186,29.2193,32200.0
2008-08-11 09:35:00,43.85,43.97,43.81,43.91,28700.0,29.2193,29.2992,29.1926,29.2593,28700.0
2008-08-11 09:40:00,43.92,44.08,43.92,44.06,40900.0,29.2659,29.3725,29.2659,29.3592,40900.0
2008-08-11 09:45:00,44.04,44.15,43.99,44.02,31500.0,29.3459,29.4192,29.3126,29.3326,31500.0
2008-08-11 09:50:00,44.02,44.07,43.94,44.02,35900.0,29.3326,29.3659,29.2793,29.3326,35900.0
2008-08-11 09:55:00,44.0,44.07,43.93,43.98,38000.0,29.3192,29.3659,29.2726,29.3059,38000.0
2008-08-11 10:00:00,43.99,44.01,43.96,44.0,27000.0,29.3126,29.3259,29.2926,29.3192,27000.0
2008-08-11 10:05:00,43.98,44.01,43.94,44.0,19400.0,29.3059,29.3259,29.2793,29.3192,19400.0
2008-08-11 10:10:00,44.0,44.03,43.94,43.94,31200.0,29.3192,29.3392,29.2793,29.2793,31200.0
2008-08-11 10:15:00,43.95,44.03,43.93,44.01,25600.0,29.2859,29.3392,29.2726,29.3259,25600.0
2008-08-11 10:20:00,44.03,44.03,43.94,43.94,26700.0,29.3392,29.3392,29.2793,29.2793,26700.0
2008-08-11 10:25:00,43.94,44.03,43.91,44.0,43500.0,29.2793,29.3392,29.2593,29.3192,43500.0
2008-08-11 10:30:00,43.98,44.03,43.97,44.02,15500.0,29.3059,29.3392,29.2992,29.3326,15500.0
2008-08-11 10:35:00,44.02,44.02,43.92,43.97,15900.0,29.3326,29.3326,29.2659,29.2992,15900.0
2008-08-11 10:40:00,43.96,43.98,43.91,43.95,25800.0,29.2926,29.3059,29.2593,29.2859,25800.0
2008-08-11 10:45:00,43.94,44.01,43.92,43.99,23300.0,29.2793,29.3259,29.2659,29.3126,23300.0
2008-08-11 10:50:00,43.98,44.02,43.91,43.95,48500.0,29.3059,29.3326,29.2593,29.2859,48500.0
2008-08-11 10:55:00,43.97,44.03,43.97,44.03,27700.0,29.2992,29.3392,29.2992,29.3392,27700.0
2008-08-11 11:00:00,44.04,44.17,44.03,44.17,17000.0,29.3459,29.4325,29.3392,29.4325,17000.0
2008-08-11 11:05:00,44.16,44.3,44.15,44.25,30200.0,29.4258,29.5191,29.4192,29.4858,30200.0
2008-08-11 11:10:00,44.24,44.24,44.12,44.12,27100.0,29.4792,29.4792,29.3992,29.3992,27100.0
2008-08-11 11:15:00,44.13,44.14,44.09,44.14,25400.0,29.4059,29.4125,29.3792,29.4125,25400.0
2008-08-11 11:20:00,44.15,44.15,44.01,44.04,32800.0,29.4192,29.4192,29.3259,29.3459,32800.0
2008-08-11 11:25:00,44.04,44.25,44.03,44.25,28600.0,29.3459,29.4858,29.3392,29.4858,28600.0
2008-08-11 11:30:00,44.24,44.25,44.18,44.22,29600.0,29.4792,29.4858,29.4392,29.4658,29600.0
2008-08-11 11:35:00,44.25,44.33,44.18,44.31,56500.0,29.4858,29.5391,29.4392,29.5258,56500.0
2008-08-11 11:40:00,44.32,44.34,44.29,44.3,9400.0,29.5325,29.5458,29.5125,29.5191,9400.0
2008-08-11 11:45:00,44.29,44.33,44.26,44.26,17900.0,29.5125,29.5391,29.4925,29.4925,17900.0
2008-08-11 11:50:00,44.29,44.39,44.24,44.39,24300.0,29.5125,29.5791,29.4792,29.5791,24300.0
2008-08-11 11:55:00,44.38,44.44,44.33,44.38,20600.0,29.5724,29.6124,29.5391,29.5724,20600.0
2008-08-11 12:00:00,44.41,44.47,44.39,44.45,20400.0,29.5924,29.6324,29.5791,29.6191,20400.0
2008-08-11 12:05:00,44.45,44.45,44.39,44.42,30100.0,29.6191,29.6191,29.5791,29.5991,30100.0
2008-08-11 12:10:00,44.43,44.47,44.37,44.38,39100.0,29.6058,29.6324,29.5658,29.5724,39100.0
2008-08-11 12:15:00,44.4,44.46,44.39,44.44,15700.0,29.5858,29.6258,29.5791,29.6124,15700.0
2008-08-11 12:20:00,44.45,44.51,44.45,44.5,24600.0,29.6191,29.6591,29.6191,29.6524,24600.0
2008-08-11 12:25:00,44.5,44.57,44.47,44.53,29000.0,29.6524,29.699,29.6324,29.6724,29000.0
2008-08-11 12:30:00,44.55,44.56,44.49,44.53,20500.0,29.6857,29.6924,29.6457,29.6724,20500.0
2008-08-11 12:35:00,44.52,44.54,44.48,44.53,33000.0,29.6657,29.6791,29.6391,29.6724,33000.0
2008-08-11 12:40:00,44.53,44.57,44.5,44.54,48200.0,29.6724,29.699,29.6524,29.6791,48200.0
2008-08-11 12:45:00,44.54,44.54,44.41,44.41,29100.0,29.6791,29.6791,29.5924,29.5924,29100.0
2008-08-11 12:50:00,44.41,44.45,44.39,44.45,19200.0,29.5924,29.6191,29.5791,29.6191,19200.0
2008-08-11 12:55:00,44.46,44.49,44.42,44.46,16100.0,29.6258,29.6457,29.5991,29.6258,16100.0
2008-08-11 13:00:00,44.46,44.46,44.34,44.34,17100.0,29.6258,29.6258,29.5458,29.5458,17100.0
2008-08-11 13:05:00,44.35,44.4,44.3,44.37,20400.0,29.5525,29.5858,29.5191,29.5658,20400.0
2008-08-11 13:10:00,44.4,44.47,44.4,44.46,14000.0,29.5858,29.6324,29.5858,29.6258,14000.0
2008-08-11 13:15:00,44.46,44.53,44.45,44.52,16400.0,29.6258,29.6724,29.6191,29.6657,16400.0
2008-08-11 13:20:00,44.53,44.57,44.52,44.56,37400.0,29.6724,29.699,29.6657,29.6924,37400.0
2008-08-11 13:25:00,44.57,44.6,44.54,44.58,47700.0,29.699,29.719,29.6791,29.7057,47700.0
2008-08-11 13:30:00,44.59,44.61,44.59,44.6,129400.0,29.7124,29.7257,29.7124,29.719,129400.0
2008-08-11 13:35:00,44.6,44.62,44.55,44.59,70300.0,29.719,29.7324,29.6857,29.7124,70300.0
2008-08-11 13:40:00,44.58,44.58,44.38,44.42,29900.0,29.7057,29.7057,29.5724,29.5991,29900.0
2008-08-11 13:45:00,44.44,44.47,44.42,44.47,13200.0,29.6124,29.6324,29.5991,29.6324,13200.0
2008-08-11 13:50:00,44.49,44.6,44.46,44.56,47700.0,29.6457,29.719,29.6258,29.6924,47700.0
2008-08-11 13:55:00,44.56,44.56,44.36,44.38,32700.0,29.6924,29.6924,29.5591,29.5724,32700.0
2008-08-11 14:00:00,44.37,44.39,44.23,44.33,42300.0,29.5658,29.5791,29.4725,29.5391,42300.0
2008-08-11 14:05:00,44.33,44.47,44.33,44.43,41500.0,29.5391,29.6324,29.5391,29.6058,41500.0
2008-08-11 14:10:00,44.42,44.43,44.28,44.3,27800.0,29.5991,29.6058,29.5058,29.5191,27800.0
2008-08-11 14:15:00,44.31,44.31,44.25,44.26,19000.0,29.5258,29.5258,29.4858,29.4925,19000.0
2008-08-11 14:20:00,44.25,44.28,43.99,44.13,62900.0,29.4858,29.5058,29.3126,29.4059,62900.0
2008-08-11 14:25:00,44.13,44.19,44.11,44.12,21100.0,29.4059,29.4458,29.3925,29.3992,21100.0
2008-08-11 14:30:00,44.12,44.18,44.09,44.11,23200.0,29.3992,29.4392,29.3792,29.3925,23200.0
2008-08-11 14:35:00,44.11,44.11,43.91,44.07,52100.0,29.3925,29.3925,29.2593,29.3659,52100.0
2008-08-11 14:40:00,44.08,44.1,43.74,43.82,87000.0,29.3725,29.3859,29.146,29.1993,87000.0
2008-08-11 14:45:00,43.81,43.94,43.79,43.87,34600.0,29.1926,29.2793,29.1793,29.2326,34600.0
2008-08-11 14:50:00,43.88,43.91,43.76,43.78,38200.0,29.2393,29.2593,29.1593,29.1726,38200.0
2008-08-11 14:55:00,43.78,43.99,43.77,43.97,46300.0,29.1726,29.3126,29.166,29.2992,46300.0
2008-08-11 15:00:00,43.99,44.12,43.99,44.09,20500.0,29.3126,29.3992,29.3126,29.3792,20500.0
2008-08-11 15:05:00,44.1,44.18,44.05,44.16,29900.0,29.3859,29.4392,29.3525,29.4258,29900.0
2008-08-11 15:10:00,44.16,44.16,44.08,44.14,31300.0,29.4258,29.4258,29.3725,29.4125,31300.0
2008-08-11 15:15:00,44.15,44.15,44.0,44.0,30700.0,29.4192,29.4192,29.3192,29.3192,30700.0
2008-08-11 15:20:00,44.0,44.05,43.82,43.9,48500.0,29.3192,29.3525,29.1993,29.2526,48500.0
2008-08-11 15:25:00,43.91,43.93,43.88,43.89,21200.0,29.2593,29.2726,29.2393,29.2459,21200.0
2008-08-11 15:30:00,43.88,43.88,43.66,43.69,53700.0,29.2393,29.2393,29.0927,29.1127,53700.0
2008-08-11 15:35:00,43.67,43.82,43.66,43.76,38400.0,29.0993,29.1993,29.0927,29.1593,38400.0
2008-08-11 15:40:00,43.77,43.97,43.76,43.94,69400.0,29.166,29.2992,29.1593,29.2793,69400.0
2008-08-11 15:45:00,43.94,43.99,43.88,43.97,54600.0,29.2793,29.3126,29.2393,29.2992,54600.0
2008-08-11 15:50:00,43.97,44.06,43.97,44.01,64500.0,29.2992,29.3592,29.2992,29.3259,64500.0
2008-08-11 15:55:00,44.01,44.15,44.0,44.14,90300.0,29.3259,29.4192,29.3192,29.4125,90300.0
2008-08-12 09:30:00,43.57,44.08,43.44,43.65,29000.0,29.0327,29.3725,28.9461,29.086,29000.0
2008-08-12 09:35:00,43.65,43.87,43.63,43.72,37600.0,29.086,29.2326,29.0727,29.1327,37600.0
2008-08-12 09:40:00,43.71,43.94,43.57,43.94,38000.0,29.126,29.2793,29.0327,29.2793,38000.0
2008-08-12 09:45:00,43.91,43.98,43.81,43.92,20100.0,29.2593,29.3059,29.1926,29.2659,20100.0
2008-08-12 09:50:00,43.88,43.96,43.78,43.78,35700.0,29.2393,29.2926,29.1726,29.1726,35700.0
2008-08-12 09:55:00,43.77,43.9,43.73,43.89,23900.0,29.166,29.2526,29.1393,29.2459,23900.0
2008-08-12 10:00:00,43.9,43.96,43.8,43.85,44700.0,29.2526,29.2926,29.186,29.2193,44700.0
2008-08-12 10:05:00,43.87,43.98,43.85,43.87,24600.0,29.2326,29.3059,29.2193,29.2326,24600.0
2008-08-12 10:10:00,43.87,43.87,43.77,43.82,25600.0,29.2326,29.2326,29.166,29.1993,25600.0
2008-08-12 10:15:00,43.8,43.87,43.77,43.8,37100.0,29.186,29.2326,29.166,29.186,37100.0
2008-08-12 10:20:00,43.79,43.89,43.77,43.82,36700.0,29.1793,29.2459,29.166,29.1993,36700.0
2008-08-12 10:25:00,43.81,43.81,43.57,43.59,74400.0,29.1926,29.1926,29.0327,29.046,74400.0
2008-08-12 10:30:00,43.58,43.67,43.51,43.54,58600.0,29.0394,29.0993,28.9927,29.0127,58600.0
2008-08-12 10:35:00,43.54,43.64,43.53,43.58,25200.0,29.0127,29.0793,29.006,29.0394,25200.0
2008-08-12 10:40:00,43.57,43.72,43.55,43.72,22300.0,29.0327,29.1327,29.0194,29.1327,22300.0
2008-08-12 10:45:00,43.72,43.78,43.66,43.77,16100.0,29.1327,29.1726,29.0927,29.166,16100.0
2008-08-12 10:50:00,43.77,43.81,43.68,43.74,16300.0,29.166,29.1926,29.106,29.146,16300.0
2008-08-12 10:55:00,43.73,43.86,43.72,43.8,23600.0,29.1393,29.2259,29.1327,29.186,23600.0
2008-08-12 11:00:00,43.81,43.86,43.75,43.77,23500.0,29.1926,29.2259,29.1526,29.166,23500.0
2008-08-12 11:05:00,43.77,43.97,43.77,43.92,37100.0,29.166,29.2992,29.166,29.2659,37100.0
2008-08-12 11:10:00,43.91,43.93,43.82,43.92,32500.0,29.2593,29.2726,29.1993,29.2659,32500.0
2008-08-12 11:15:00,43.92,44.03,43.9,43.99,23600.0,29.2659,29.3392,29.2526,29.3126,23600.0
2008-08-12 11:20:00,44.0,44.05,43.93,43.94,28400.0,29.3192,29.3525,29.2726,29.2793,28400.0
2008-08-12 11:25:00,43.94,44.06,43.94,44.04,40300.0,29.2793,29.3592,29.2793,29.3459,40300.0
2008-08-12 11:30:00,44.03,44.06,43.96,43.99,30300.0,29.3392,29.3592,29.2926,29.3126,30300.0
2008-08-12 11:35:00,43.99,43.99,43.9,43.9,14300.0,29.3126,29.3126,29.2526,29.2526,14300.0
2008-08-12 11:40:00,43.89,43.9,43.82,43.85,23000.0,29.2459,29.2526,29.1993,29.2193,23000.0
2008-08-12 11:45:00,43.84,43.84,43.78,43.8,21700.0,29.2126,29.2126,29.1726,29.186,21700.0
2008-08-12 11:50:00,43.8,43.88,43.79,43.83,22500.0,29.186,29.2393,29.1793,29.206,22500.0
2008-08-12 11:55:00,43.84,43.85,43.78,43.8,19000.0,29.2126,29.2193,29.1726,29.186,19000.0
2008-08-12 12:00:00,43.8,43.8,43.7,43.76,19000.0,29.186,29.186,29.1193,29.1593,19000.0
2008-08-12 12:05:00,43.74,43.84,43.72,43.8,18600.0,29.146,29.2126,29.1327,29.186,18600.0
2008-08-12 12:10:00,43.79,43.81,43.74,43.74,10300.0,29.1793,29.1926,29.146,29.146,10300.0
2008-08-12 12:15:00,43.72,43.78,43.72,43.73,10300.0,29.1327,29.1726,29.1327,29.1393,10300.0
2008-08-12 12:20:00,43.75,43.83,43.73,43.82,8500.0,29.1526,29.206,29.1393,29.1993,8500.0
2008-08-12 12:25:00,43.81,43.85,43.78,43.78,13000.0,29.1926,29.2193,29.1726,29.1726,13000.0
2008-08-12 12:30:00,43.8,43.81,43.71,43.72,12700.0,29.186,29.1926,29.126,29.1327,12700.0
2008-08-12 12:35:00,43.72,43.81,43.7,43.81,20300.0,29.1327,29.1926,29.1193,29.1926,20300.0
2008-08-12 12:40:00,43.82,43.84,43.77,43.8,14600.0,29.1993,29.2126,29.166,29.186,14600.0
2008-08-12 12:45:00,43.81,43.84,43.77,43.79,7200.0,29.1926,29.2126,29.166,29.1793,7200.0
2008-08-12 12:50:00,43.78,43.82,43.72,43.82,13600.0,29.1726,29.1993,29.1327,29.1993,13600.0
2008-08-12 12:55:00,43.79,43.84,43.74,43.84,16800.0,29.1793,29.2126,29.146,29.2126,16800.0
2008-08-12 13:00:00,43.85,43.88,43.78,43.81,19700.0,29.2193,29.2393,29.1726,29.1926,19700.0
2008-08-12 13:05:00,43.81,43.92,43.8,43.89,36300.0,29.1926,29.2659,29.186,29.2459,36300.0
2008-08-12 13:10:00,43.9,43.93,43.85,43.85,43300.0,29.2526,29.2726,29.2193,29.2193,43300.0
2008-08-12 13:15:00,43.84,43.93,43.78,43.93,71400.0,29.2126,29.2726,29.1726,29.2726,71400.0
2008-08-12 13:20:00,43.93,43.93,43.71,43.79,49500.0,29.2726,29.2726,29.126,29.1793,49500.0
2008-08-12 13:25:00,43.78,43.85,43.77,43.79,26600.0,29.1726,29.2193,29.166,29.1793,26600.0
2008-08-12 13:30:00,43.81,43.82,43.67,43.7,28200.0,29.1926,29.1993,29.0993,29.1193,28200.0
2008-08-12 13:35:00,43.71,43.74,43.63,43.63,33800.0,29.126,29.146,29.0727,29.0727,33800.0
2008-08-12 13:40:00,43.63,43.79,43.63,43.79,31700.0,29.0727,29.1793,29.0727,29.1793,31700.0
2008-08-12 13:45:00,43.79,43.83,43.77,43.82,23800.0,29.1793,29.206,29.166,29.1993,23800.0
2008-08-12 13:50:00,43.81,43.83,43.7,43.73,28200.0,29.1926,29.206,29.1193,29.1393,28200.0
2008-08-12 13:55:00,43.74,43.75,43.51,43.53,60500.0,29.146,29.1526,28.9927,29.006,60500.0
2008-08-12 14:00:00,43.53,43.61,43.53,43.53,37100.0,29.006,29.0594,29.006,29.006,37100.0
2008-08-12 14:05:00,43.53,43.66,43.5,43.52,26400.0,29.006,29.0927,28.9861,28.9994,26400.0
2008-08-12 14:10:00,43.52,43.62,43.5,43.62,20700.0,28.9994,29.066,28.9861,29.066,20700.0
2008-08-12 14:15:00,43.61,43.61,43.54,43.57,13800.0,29.0594,29.0594,29.0127,29.0327,13800.0
2008-08-12 14:20:00,43.56,43.7,43.54,43.68,37500.0,29.026,29.1193,29.0127,29.106,37500.0
2008-08-12 14:25:00,43.66,43.79,43.66,43.74,33600.0,29.0927,29.1793,29.0927,29.146,33600.0
2008-08-12 14:30:00,43.74,43.74,43.71,43.71,13600.0,29.146,29.146,29.126,29.126,13600.0
2008-08-12 14:35:00,43.7,43.75,43.7,43.7,19000.0,29.1193,29.1526,29.1193,29.1193,19000.0
2008-08-12 14:40:00,43.7,43.73,43.63,43.64,44900.0,29.1193,29.1393,29.0727,29.0793,44900.0
2008-08-12 14:45:00,43.64,43.75,43.63,43.74,58200.0,29.0793,29.1526,29.0727,29.146,58200.0
2008-08-12 14:50:00,43.74,43.76,43.68,43.7,53000.0,29.146,29.1593,29.106,29.1193,53000.0
2008-08-12 14:55:00,43.69,43.78,43.62,43.62,43600.0,29.1127,29.1726,29.066,29.066,43600.0
2008-08-12 15:00:00,43.62,43.65,43.46,43.46,63900.0,29.066,29.086,28.9594,28.9594,63900.0
2008-08-12 15:05:00,43.46,43.62,43.46,43.55,55000.0,28.9594,29.066,28.9594,29.0194,55000.0
2008-08-12 15:10:00,43.56,43.57,43.39,43.45,75000.0,29.026,29.0327,28.9128,28.9527,75000.0
2008-08-12 15:15:00,43.45,43.48,43.34,43.47,68700.0,28.9527,28.9727,28.8794,28.9661,68700.0
2008-08-12 15:20:00,43.47,43.53,43.42,43.45,47800.0,28.9661,29.006,28.9328,28.9527,47800.0
2008-08-12 15:25:00,43.46,43.64,43.41,43.62,99000.0,28.9594,29.0793,28.9261,29.066,99000.0
2008-08-12 15:30:00,43.63,43.63,43.37,43.42,63800.0,29.0727,29.0727,28.8994,28.9328,63800.0
2008-08-12 15:35:00,43.4,43.52,43.36,43.39,68500.0,28.9194,28.9994,28.8928,28.9128,68500.0
2008-08-12 15:40:00,43.38,43.57,43.23,43.48,184000.0,28.9061,29.0327,28.8061,28.9727,184000.0
2008-08-12 15:45:00,43.47,43.63,43.45,43.58,87300.0,28.9661,29.0727,28.9527,29.0394,87300.0
2008-08-12 15:50:00,43.56,43.58,43.41,43.5,124600.0,29.026,29.0394,28.9261,28.9861,124600.0
2008-08-12 15:55:00,43.49,43.57,43.48,43.57,198900.0,28.9794,29.0327,28.9727,29.0327,198900.0
2008-08-13 09:30:00,43.19,43.31,42.62,43.16,55600.0,28.7795,28.8595,28.3997,28.7595,55600.0
2008-08-13 09:35:00,43.16,43.3,42.87,43.01,41400.0,28.7595,28.8528,28.5663,28.6595,41400.0
2008-08-13 09:40:00,43.01,43.15,42.92,42.99,40000.0,28.6595,28.7528,28.5996,28.6462,40000.0
2008-08-13 09:45:00,42.95,43.04,42.86,42.96,47200.0,28.6196,28.6795,28.5596,28.6262,47200.0
2008-08-13 09:50:00,42.96,42.97,42.85,42.93,35200.0,28.6262,28.6329,28.5529,28.6062,35200.0
2008-08-13 09:55:00,42.92,43.05,42.89,42.94,26100.0,28.5996,28.6862,28.5796,28.6129,26100.0
2008-08-13 10:00:00,42.96,43.11,42.9,43.03,36200.0,28.6262,28.7262,28.5863,28.6729,36200.0
2008-08-13 10:05:00,43.04,43.05,42.88,42.89,42100.0,28.6795,28.6862,28.5729,28.5796,42100.0
2008-08-13 10:10:00,42.9,42.9,42.8,42.8,25700.0,28.5863,28.5863,28.5196,28.5196,25700.0
2008-08-13 10:15:00,42.81,42.81,42.74,42.8,22100.0,28.5263,28.5263,28.4796,28.5196,22100.0
2008-08-13 10:20:00,42.81,43.05,42.8,42.99,40000.0,28.5263,28.6862,28.5196,28.6462,40000.0
2008-08-13 10:25:00,42.99,43.01,42.9,42.94,29100.0,28.6462,28.6595,28.5863,28.6129,29100.0
2008-08-13 10:30:00,42.93,42.97,42.86,42.88,23200.0,28.6062,28.6329,28.5596,28.5729,23200.0
2008-08-13 10:35:00,42.86,42.87,42.66,42.7,47900.0,28.5596,28.5663,28.4263,28.453,47900.0
2008-08-13 10:40:00,42.66,42.77,42.66,42.71,16400.0,28.4263,28.4996,28.4263,28.4596,16400.0
2008-08-13 10:45:00,42.72,42.82,42.7,42.8,14300.0,28.4663,28.5329,28.453,28.5196,14300.0
2008-08-13 10:50:00,42.8,42.87,42.74,42.83,12400.0,28.5196,28.5663,28.4796,28.5396,12400.0
2008-08-13 10:55:00,42.83,42.87,42.75,42.82,19100.0,28.5396,28.5663,28.4863,28.5329,19100.0
2008-08-13 11:00:00,42.84,42.84,42.78,42.81,9800.0,28.5463,28.5463,28.5063,28.5263,9800.0
2008-08-13 11:05:00,42.8,42.81,42.61,42.66,33700.0,28.5196,28.5263,28.393,28.4263,33700.0
2008-08-13 11:10:00,42.65,42.71,42.6,42.71,25300.0,28.4197,28.4596,28.3863,28.4596,25300.0
2008-08-13 11:15:00,42.71,42.82,42.71,42.81,15800.0,28.4596,28.5329,28.4596,28.5263,15800.0
2008-08-13 11:20:00,42.81,42.82,42.73,42.74,10300.0,28.5263,28.5329,28.473,28.4796,10300.0
2008-08-13 11:25:00,42.73,42.73,42.68,42.7,10100.0,28.473,28.473,28.4397,28.453,10100.0
2008-08-13 11:30:00,42.69,42.7,42.63,42.63,11400.0,28.4463,28.453,28.4063,28.4063,11400.0
2008-08-13 11:35:00,42.65,42.72,42.59,42.7,22500.0,28.4197,28.4663,28.3797,28.453,22500.0
2008-08-13 11:40:00,42.67,42.67,42.51,42.58,29300.0,28.433,28.433,28.3264,28.373,29300.0
2008-08-13 11:45:00,42.57,42.59,42.46,42.49,29700.0,28.3664,28.3797,28.2931,28.313,29700.0
2008-08-13 11:50:00,42.47,42.5,42.46,42.47,9400.0,28.2997,28.3197,28.2931,28.2997,9400.0
2008-08-13 11:55:00,42.48,42.48,42.41,42.46,26200.0,28.3064,28.3064,28.2597,28.2931,26200.0
2008-08-13 12:00:00,42.46,42.54,42.44,42.52,12000.0,28.2931,28.3464,28.2797,28.333,12000.0
2008-08-13 12:05:00,42.54,42.54,42.35,42.35,33400.0,28.3464,28.3464,28.2198,28.2198,33400.0
2008-08-13 12:10:00,42.35,42.37,42.29,42.37,45100.0,28.2198,28.2331,28.1798,28.2331,45100.0
2008-08-13 12:15:00,42.37,42.45,42.37,42.42,22400.0,28.2331,28.2864,28.2331,28.2664,22400.0
2008-08-13 12:20:00,42.45,42.55,42.4,42.51,23300.0,28.2864,28.353,28.2531,28.3264,23300.0
2008-08-13 12:25:00,42.51,42.54,42.48,42.53,11300.0,28.3264,28.3464,28.3064,28.3397,11300.0
2008-08-13 12:30:00,42.53,42.72,42.51,42.72,30400.0,28.3397,28.4663,28.3264,28.4663,30400.0
2008-08-13 12:35:00,42.71,42.72,42.62,42.7,16700.0,28.4596,28.4663,28.3997,28.453,16700.0
2008-08-13 12:40:00,42.7,42.8,42.66,42.78,22200.0,28.453,28.5196,28.4263,28.5063,22200.0
2008-08-13 12:45:00,42.77,42.77,42.66,42.67,17300.0,28.4996,28.4996,28.4263,28.433,17300.0
2008-08-13 12:50:00,42.67,42.7,42.63,42.69,11300.0,28.433,28.453,28.4063,28.4463,11300.0
2008-08-13 12:55:00,42.67,42.81,42.65,42.79,26700.0,28.433,28.5263,28.4197,28.513,26700.0
2008-08-13 13:00:00,42.79,42.81,42.72,42.73,21100.0,28.513,28.5263,28.4663,28.473,21100.0
2008-08-13 13:05:00,42.73,42.74,42.69,42.69,9700.0,28.473,28.4796,28.4463,28.4463,9700.0
2008-08-13 13:10:00,42.68,42.68,42.55,42.56,19100.0,28.4397,28.4397,28.353,28.3597,19100.0
2008-08-13 13:15:00,42.56,42.59,42.55,42.59,5000.0,28.3597,28.3797,28.353,28.3797,5000.0
2008-08-13 13:20:00,42.57,42.72,42.54,42.72,31900.0,28.3664,28.4663,28.3464,28.4663,31900.0
2008-08-13 13:25:00,42.72,42.91,42.7,42.81,49900.0,28.4663,28.5929,28.453,28.5263,49900.0
2008-08-13 13:30:00,42.8,43.02,42.8,42.92,36300.0,28.5196,28.6662,28.5196,28.5996,36300.0
2008-08-13 13:35:00,42.92,43.05,42.87,43.05,51900.0,28.5996,28.6862,28.5663,28.6862,51900.0
2008-08-13 13:40:00,43.04,43.15,43.01,43.04,61700.0,28.6795,28.7528,28.6595,28.6795,61700.0
2008-08-13 13:45:00,43.03,43.03,42.92,42.92,50100.0,28.6729,28.6729,28.5996,28.5996,50100.0
2008-08-13 13:50:00,42.94,43.03,42.9,43.0,42900.0,28.6129,28.6729,28.5863,28.6529,42900.0
2008-08-13 13:55:00,42.99,43.24,42.99,43.13,37000.0,28.6462,28.8128,28.6462,28.7395,37000.0
2008-08-13 14:00:00,43.12,43.24,43.1,43.14,51600.0,28.7328,28.8128,28.7195,28.7462,51600.0
2008-08-13 14:05:00,43.14,43.21,43.11,43.19,43500.0,28.7462,28.7928,28.7262,28.7795,43500.0
2008-08-13 14:10:00,43.19,43.25,43.17,43.19,51800.0,28.7795,28.8195,28.7662,28.7795,51800.0
2008-08-13 14:15:00,43.2,43.23,43.14,43.22,45300.0,28.7862,28.8061,28.7462,28.7995,45300.0
2008-08-13 14:20:00,43.21,43.24,43.15,43.23,29900.0,28.7928,28.8128,28.7528,28.8061,29900.0
2008-08-13 14:25:00,43.22,43.3,43.16,43.16,50500.0,28.7995,28.8528,28.7595,28.7595,50500.0
2008-08-13 14:30:00,43.17,43.19,43.07,43.19,48400.0,28.7662,28.7795,28.6995,28.7795,48400.0
2008-08-13 14:35:00,43.18,43.27,43.18,43.23,29200.0,28.7728,28.8328,28.7728,28.8061,29200.0
2008-08-13 14:40:00,43.23,43.52,43.23,43.52,41500.0,28.8061,28.9994,28.8061,28.9994,41500.0
2008-08-13 14:45:00,43.52,43.62,43.49,43.52,67000.0,28.9994,29.066,28.9794,28.9994,67000.0
2008-08-13 14:50:00,43.51,43.52,43.4,43.41,26700.0,28.9927,28.9994,28.9194,28.9261,26700.0
2008-08-13 14:55:00,43.41,43.66,43.41,43.59,56200.0,28.9261,29.0927,28.9261,29.046,56200.0
2008-08-13 15:00:00,43.59,43.64,43.52,43.56,48800.0,29.046,29.0793,28.9994,29.026,48800.0
2008-08-13 15:05:00,43.57,43.57,43.42,43.42,42100.0,29.0327,29.0327,28.9328,28.9328,42100.0
2008-08-13 15:10:00,43.42,43.56,43.42,43.56,26800.0,28.9328,29.026,28.9328,29.026,26800.0
2008-08-13 15:15:00,43.56,43.66,43.52,43.57,43000.0,29.026,29.0927,28.9994,29.0327,43000.0
2008-08-13 15:20:00,43.57,43.58,43.35,43.43,61700.0,29.0327,29.0394,28.8861,28.9394,61700.0
2008-08-13 15:25:00,43.44,43.49,43.41,43.46,29300.0,28.9461,28.9794,28.9261,28.9594,29300.0
2008-08-13 15:30:00,43.46,43.48,43.19,43.29,55000.0,28.9594,28.9727,28.7795,28.8461,55000.0
2008-08-13 15:35:00,43.3,43.33,43.22,43.3,80600.0,28.8528,28.8728,28.7995,28.8528,80600.0
2008-08-13 15:40:00,43.3,43.3,43.05,43.1,174900.0,28.8528,28.8528,28.6862,28.7195,174900.0
2008-08-13 15:45:00,43.11,43.12,43.04,43.05,61100.0,28.7262,28.7328,28.6795,28.6862,61100.0
2008-08-13 15:50:00,43.08,43.16,43.01,43.13,124300.0,28.7062,28.7595,28.6595,28.7395,124300.0
2008-08-13 15:55:00,43.12,43.21,43.09,43.16,140800.0,28.7328,28.7928,28.7129,28.7595,140800.0
2008-08-14 09:30:00,42.69,43.06,42.6,43.04,55000.0,28.4463,28.6929,28.3863,28.6795,55000.0
2008-08-14 09:35:00,43.02,43.25,42.96,42.97,47400.0,28.6662,28.8195,28.6262,28.6329,47400.0
2008-08-14 09:40:00,42.97,43.14,42.96,43.03,28100.0,28.6329,28.7462,28.6262,28.6729,28100.0
2008-08-14 09:45:00,43.02,43.07,42.9,42.9,59900.0,28.6662,28.6995,28.5863,28.5863,59900.0
2008-08-14 09:50:00,42.9,42.97,42.84,42.94,47200.0,28.5863,28.6329,28.5463,28.6129,47200.0
2008-08-14 09:55:00,42.94,43.12,42.83,43.03,33800.0,28.6129,28.7328,28.5396,28.6729,33800.0
2008-08-14 10:00:00,43.03,43.21,42.99,43.09,30400.0,28.6729,28.7928,28.6462,28.7129,30400.0
2008-08-14 10:05:00,43.11,43.24,43.09,43.14,33700.0,28.7262,28.8128,28.7129,28.7462,33700.0
2008-08-14 10:10:00,43.14,43.16,43.08,43.11,34600.0,28.7462,28.7595,28.7062,28.7262,34600.0
2008-08-14 10:15:00,43.1,43.2,43.08,43.2,31700.0,28.7195,28.7862,28.7062,28.7862,31700.0
2008-08-14 10:20:00,43.2,43.25,43.1,43.14,42500.0,28.7862,28.8195,28.7195,28.7462,42500.0
2008-08-14 10:25:00,43.14,43.4,43.12,43.4,35400.0,28.7462,28.9194,28.7328,28.9194,35400.0
2008-08-14 10:30:00,43.39,43.44,43.28,43.37,32800.0,28.9128,28.9461,28.8395,28.8994,32800.0
2008-08-14 10:35:00,43.38,43.5,43.37,43.38,38100.0,28.9061,28.9861,28.8994,28.9061,38100.0
2008-08-14 10:40:00,43.38,43.5,43.34,43.5,32800.0,28.9061,28.9861,28.8794,28.9861,32800.0
2008-08-14 10:45:00,43.48,43.5,43.4,43.42,26500.0,28.9727,28.9861,28.9194,28.9328,26500.0
2008-08-14 10:50:00,43.43,43.46,43.38,43.38,27700.0,28.9394,28.9594,28.9061,28.9061,27700.0
2008-08-14 10:55:00,43.4,43.4,43.23,43.33,37300.0,28.9194,28.9194,28.8061,28.8728,37300.0
2008-08-14 11:00:00,43.34,43.35,43.25,43.34,31200.0,28.8794,28.8861,28.8195,28.8794,31200.0
2008-08-14 11:05:00,43.35,43.46,43.3,43.46,46300.0,28.8861,28.9594,28.8528,28.9594,46300.0
2008-08-14 11:10:00,43.46,43.52,43.44,43.49,22200.0,28.9594,28.9994,28.9461,28.9794,22200.0
2008-08-14 11:15:00,43.5,43.65,43.49,43.61,36800.0,28.9861,29.086,28.9794,29.0594,36800.0
2008-08-14 11:20:00,43.61,43.63,43.54,43.56,20800.0,29.0594,29.0727,29.0127,29.026,20800.0
2008-08-14 11:25:00,43.55,43.57,43.43,43.44,32000.0,29.0194,29.0327,28.9394,28.9461,32000.0
2008-08-14 11:30:00,43.44,43.44,43.38,43.39,11500.0,28.9461,28.9461,28.9061,28.9128,11500.0
2008-08-14 11:35:00,43.4,43.43,43.34,43.36,22800.0,28.9194,28.9394,28.8794,28.8928,22800.0
2008-08-14 11:40:00,43.36,43.36,43.28,43.31,21200.0,28.8928,28.8928,28.8395,28.8595,21200.0
2008-08-14 11:45:00,43.32,43.36,43.29,43.34,17200.0,28.8661,28.8928,28.8461,28.8794,17200.0
2008-08-14 11:50:00,43.33,43.38,43.31,43.36,12600.0,28.8728,28.9061,28.8595,28.8928,12600.0
2008-08-14 11:55:00,43.37,43.43,43.37,43.4,17900.0,28.8994,28.9394,28.8994,28.9194,17900.0
2008-08-14 12:00:00,43.39,43.47,43.39,43.44,19900.0,28.9128,28.9661,28.9128,28.9461,19900.0
2008-08-14 12:05:00,43.44,43.57,43.44,43.5,33000.0,28.9461,29.0327,28.9461,28.9861,33000.0
2008-08-14 12:10:00,43.51,43.64,43.51,43.59,38300.0,28.9927,29.0793,28.9927,29.046,38300.0
2008-08-14 12:15:00,43.59,43.66,43.56,43.63,26300.0,29.046,29.0927,29.026,29.0727,26300.0
2008-08-14 12:20:00,43.63,43.64,43.53,43.56,28200.0,29.0727,29.0793,29.006,29.026,28200.0
2008-08-14 12:25:00,43.56,43.57,43.49,43.51,22000.0,29.026,29.0327,28.9794,28.9927,22000.0
2008-08-14 12:30:00,43.5,43.62,43.49,43.61,16900.0,28.9861,29.066,28.9794,29.0594,16900.0
2008-08-14 12:35:00,43.61,43.69,43.58,43.62,25300.0,29.0594,29.1127,29.0394,29.066,25300.0
2008-08-14 12:40:00,43.62,43.76,43.61,43.73,24900.0,29.066,29.1593,29.0594,29.1393,24900.0
2008-08-14 12:45:00,43.73,43.86,43.72,43.75,34700.0,29.1393,29.2259,29.1327,29.1526,34700.0
2008-08-14 12:50:00,43.75,43.79,43.72,43.72,15300.0,29.1526,29.1793,29.1327,29.1327,15300.0
2008-08-14 12:55:00,43.74,43.77,43.7,43.72,10900.0,29.146,29.166,29.1193,29.1327,10900.0
2008-08-14 13:00:00,43.72,43.75,43.69,43.72,13000.0,29.1327,29.1526,29.1127,29.1327,13000.0
2008-08-14 13:05:00,43.7,43.72,43.61,43.62,13700.0,29.1193,29.1327,29.0594,29.066,13700.0
2008-08-14 13:10:00,43.62,43.7,43.6,43.68,12500.0,29.066,29.1193,29.0527,29.106,12500.0
2008-08-14 13:15:00,43.7,43.72,43.6,43.6,13500.0,29.1193,29.1327,29.0527,29.0527,13500.0
2008-08-14 13:20:00,43.61,43.66,43.6,43.65,18700.0,29.0594,29.0927,29.0527,29.086,18700.0
2008-08-14 13:25:00,43.65,43.65,43.53,43.55,12700.0,29.086,29.086,29.006,29.0194,12700.0
2008-08-14 13:30:00,43.54,43.54,43.43,43.46,49100.0,29.0127,29.0127,28.9394,28.9594,49100.0
2008-08-14 13:35:00,43.46,43.47,43.38,43.41,19000.0,28.9594,28.9661,28.9061,28.9261,19000.0
2008-08-14 13:40:00,43.4,43.43,43.39,43.39,17100.0,28.9194,28.9394,28.9128,28.9128,17100.0
2008-08-14 13:45:00,43.39,43.41,43.29,43.39,65200.0,28.9128,28.9261,28.8461,28.9128,65200.0
2008-08-14 13:50:00,43.4,43.4,43.35,43.37,15900.0,28.9194,28.9194,28.8861,28.8994,15900.0
2008-08-14 13:55:00,43.37,43.44,43.35,43.44,15900.0,28.8994,28.9461,28.8861,28.9461,15900.0
2008-08-14 14:00:00,43.43,43.51,43.43,43.47,29400.0,28.9394,28.9927,28.9394,28.9661,29400.0
2008-08-14 14:05:00,43.47,43.49,43.38,43.46,30500.0,28.9661,28.9794,28.9061,28.9594,30500.0
2008-08-14 14:10:00,43.47,43.49,43.39,43.42,22800.0,28.9661,28.9794,28.9128,28.9328,22800.0
2008-08-14 14:15:00,43.42,43.54,43.42,43.49,27900.0,28.9328,29.0127,28.9328,28.9794,27900.0
2008-08-14 14:20:00,43.49,43.52,43.39,43.44,25700.0,28.9794,28.9994,28.9128,28.9461,25700.0
2008-08-14 14:25:00,43.42,43.47,43.38,43.4,19100.0,28.9328,28.9661,28.9061,28.9194,19100.0
2008-08-14 14:30:00,43.41,43.42,43.31,43.34,23900.0,28.9261,28.9328,28.8595,28.8794,23900.0
2008-08-14 14:35:00,43.34,43.37,43.33,43.34,25200.0,28.8794,28.8994,28.8728,28.8794,25200.0
2008-08-14 14:40:00,43.34,43.37,43.23,43.23,34200.0,28.8794,28.8994,28.8061,28.8061,34200.0
2008-08-14 14:45:00,43.23,43.25,43.16,43.21,46900.0,28.8061,28.8195,28.7595,28.7928,46900.0
2008-08-14 14:50:00,43.23,43.28,43.22,43.28,22600.0,28.8061,28.8395,28.7995,28.8395,22600.0
2008-08-14 14:55:00,43.27,43.28,43.22,43.23,13100.0,28.8328,28.8395,28.7995,28.8061,13100.0
2008-08-14 15:00:00,43.23,43.23,43.11,43.17,36300.0,28.8061,28.8061,28.7262,28.7662,36300.0
2008-08-14 15:05:00,43.15,43.22,43.14,43.2,30300.0,28.7528,28.7995,28.7462,28.7862,30300.0
2008-08-14 15:10:00,43.2,43.22,43.14,43.21,26500.0,28.7862,28.7995,28.7462,28.7928,26500.0
2008-08-14 15:15:00,43.22,43.36,43.21,43.35,35100.0,28.7995,28.8928,28.7928,28.8861,35100.0
2008-08-14 15:20:00,43.34,43.36,43.23,43.24,17900.0,28.8794,28.8928,28.8061,28.8128,17900.0
2008-08-14 15:25:00,43.22,43.25,43.17,43.17,24700.0,28.7995,28.8195,28.7662,28.7662,24700.0
2008-08-14 15:30:00,43.18,43.31,43.16,43.31,60100.0,28.7728,28.8595,28.7595,28.8595,60100.0
2008-08-14 15:35:00,43.31,43.45,43.29,43.45,69800.0,28.8595,28.9527,28.8461,28.9527,69800.0
2008-08-14 15:40:00,43.45,43.54,43.44,43.49,102500.0,28.9527,29.0127,28.9461,28.9794,102500.0
2008-08-14 15:45:00,43.49,43.52,43.41,43.47,58700.0,28.9794,28.9994,28.9261,28.9661,58700.0
2008-08-14 15:50:00,43.47,43.49,43.39,43.42,64700.0,28.9661,28.9794,28.9128,28.9328,64700.0
2008-08-14 15:55:00,43.44,43.52,43.4,43.5,126900.0,28.9461,28.9994,28.9194,28.9861,126900.0
2008-08-15 09:30:00,43.56,44.4,43.5,43.78,439100.0,29.026,29.5858,28.9861,29.1726,439100.0
2008-08-15 09:35:00,43.78,43.99,43.57,43.96,47900.0,29.1726,29.3126,29.0327,29.2926,47900.0
2008-08-15 09:40:00,43.97,44.37,43.94,44.15,54800.0,29.2992,29.5658,29.2793,29.4192,54800.0
2008-08-15 09:45:00,44.15,44.16,44.02,44.08,17000.0,29.4192,29.4258,29.3326,29.3725,17000.0
2008-08-15 09:50:00,44.07,44.14,43.66,43.71,43300.0,29.3659,29.4125,29.0927,29.126,43300.0
2008-08-15 09:55:00,43.71,43.88,43.68,43.81,36200.0,29.126,29.2393,29.106,29.1926,36200.0
2008-08-15 10:00:00,43.83,43.83,43.53,43.69,57700.0,29.206,29.206,29.006,29.1127,57700.0
2008-08-15 10:05:00,43.67,43.67,43.41,43.65,34200.0,29.0993,29.0993,28.9261,29.086,34200.0
2008-08-15 10:10:00,43.65,43.79,43.62,43.74,53100.0,29.086,29.1793,29.066,29.146,53100.0
2008-08-15 10:15:00,43.72,43.85,43.72,43.76,31300.0,29.1327,29.2193,29.1327,29.1593,31300.0
2008-08-15 10:20:00,43.79,43.92,43.75,43.85,23200.0,29.1793,29.2659,29.1526,29.2193,23200.0
2008-08-15 10:25:00,43.85,44.0,43.83,43.92,24300.0,29.2193,29.3192,29.206,29.2659,24300.0
2008-08-15 10:30:00,43.92,44.11,43.92,44.06,27300.0,29.2659,29.3925,29.2659,29.3592,27300.0
2008-08-15 10:35:00,44.06,44.22,44.03,44.18,29500.0,29.3592,29.4658,29.3392,29.4392,29500.0
2008-08-15 10:40:00,44.19,44.27,44.15,44.26,27200.0,29.4458,29.4991,29.4192,29.4925,27200.0
2008-08-15 10:45:00,44.26,44.26,44.19,44.26,12800.0,29.4925,29.4925,29.4458,29.4925,12800.0
2008-08-15 10:50:00,44.26,44.39,44.26,44.29,24400.0,29.4925,29.5791,29.4925,29.5125,24400.0
2008-08-15 10:55:00,44.3,44.4,44.28,44.38,26600.0,29.5191,29.5858,29.5058,29.5724,26600.0
2008-08-15 11:00:00,44.4,44.4,44.22,44.24,19000.0,29.5858,29.5858,29.4658,29.4792,19000.0
2008-08-15 11:05:00,44.24,44.27,44.17,44.18,15600.0,29.4792,29.4991,29.4325,29.4392,15600.0
2008-08-15 11:10:00,44.17,44.25,44.17,44.21,15200.0,29.4325,29.4858,29.4325,29.4592,15200.0
2008-08-15 11:15:00,44.21,44.3,44.2,44.25,28900.0,29.4592,29.5191,29.4525,29.4858,28900.0
2008-08-15 11:20:00,44.26,44.28,44.25,44.25,25800.0,29.4925,29.5058,29.4858,29.4858,25800.0
2008-08-15 11:25:00,44.25,44.3,44.25,44.26,66100.0,29.4858,29.5191,29.4858,29.4925,66100.0
2008-08-15 11:30:00,44.27,44.39,44.26,44.39,41100.0,29.4991,29.5791,29.4925,29.5791,41100.0
2008-08-15 11:35:00,44.37,44.37,44.25,44.25,27100.0,29.5658,29.5658,29.4858,29.4858,27100.0
2008-08-15 11:40:00,44.25,44.25,44.15,44.18,37600.0,29.4858,29.4858,29.4192,29.4392,37600.0
2008-08-15 11:45:00,44.19,44.19,44.08,44.17,18900.0,29.4458,29.4458,29.3725,29.4325,18900.0
2008-08-15 11:50:00,44.16,44.28,44.13,44.22,21800.0,29.4258,29.5058,29.4059,29.4658,21800.0
2008-08-15 11:55:00,44.22,44.28,44.15,44.18,30000.0,29.4658,29.5058,29.4192,29.4392,30000.0
2008-08-15 12:00:00,44.18,44.23,44.17,44.21,14700.0,29.4392,29.4725,29.4325,29.4592,14700.0
2008-08-15 12:05:00,44.2,44.29,44.15,44.15,18000.0,29.4525,29.5125,29.4192,29.4192,18000.0
2008-08-15 12:10:00,44.14,44.14,43.99,44.06,32400.0,29.4125,29.4125,29.3126,29.3592,32400.0
2008-08-15 12:15:00,44.05,44.14,44.03,44.12,12700.0,29.3525,29.4125,29.3392,29.3992,12700.0
2008-08-15 12:20:00,44.1,44.19,44.1,44.19,15600.0,29.3859,29.4458,29.3859,29.4458,15600.0
2008-08-15 12:25:00,44.19,44.19,44.05,44.1,16000.0,29.4458,29.4458,29.3525,29.3859,16000.0
2008-08-15 12:30:00,44.11,44.14,44.11,44.12,8200.0,29.3925,29.4125,29.3925,29.3992,8200.0
2008-08-15 12:35:00,44.12,44.35,44.11,44.32,27300.0,29.3992,29.5525,29.3925,29.5325,27300.0
2008-08-15 12:40:00,44.32,44.33,44.26,44.32,18800.0,29.5325,29.5391,29.4925,29.5325,18800.0
2008-08-15 12:45:00,44.33,44.39,44.31,44.36,15800.0,29.5391,29.5791,29.5258,29.5591,15800.0
2008-08-15 12:50:00,44.36,44.45,44.36,44.45,17600.0,29.5591,29.6191,29.5591,29.6191,17600.0
2008-08-15 12:55:00,44.44,44.45,44.37,44.37,9900.0,29.6124,29.6191,29.5658,29.5658,9900.0
2008-08-15 13:00:00,44.37,44.47,44.37,44.42,17800.0,29.5658,29.6324,29.5658,29.5991,17800.0
2008-08-15 13:05:00,44.42,44.46,44.35,44.38,29000.0,29.5991,29.6258,29.5525,29.5724,29000.0
2008-08-15 13:10:00,44.38,44.39,44.31,44.37,19000.0,29.5724,29.5791,29.5258,29.5658,19000.0
2008-08-15 13:15:00,44.38,44.42,44.34,44.38,20700.0,29.5724,29.5991,29.5458,29.5724,20700.0
2008-08-15 13:20:00,44.38,44.44,44.37,44.37,20800.0,29.5724,29.6124,29.5658,29.5658,20800.0
2008-08-15 13:25:00,44.37,44.45,44.36,44.38,23800.0,29.5658,29.6191,29.5591,29.5724,23800.0
2008-08-15 13:30:00,44.38,44.38,44.31,44.32,34000.0,29.5724,29.5724,29.5258,29.5325,34000.0
2008-08-15 13:35:00,44.31,44.41,44.31,44.35,21300.0,29.5258,29.5924,29.5258,29.5525,21300.0
2008-08-15 13:40:00,44.36,44.44,44.35,44.43,18700.0,29.5591,29.6124,29.5525,29.6058,18700.0
2008-08-15 13:45:00,44.43,44.44,44.35,44.42,22700.0,29.6058,29.6124,29.5525,29.5991,22700.0
2008-08-15 13:50:00,44.43,44.44,44.34,44.35,17600.0,29.6058,29.6124,29.5458,29.5525,17600.0
2008-08-15 13:55:00,44.36,44.38,44.32,44.36,19100.0,29.5591,29.5724,29.5325,29.5591,19100.0
2008-08-15 14:00:00,44.37,44.39,44.33,44.33,12100.0,29.5658,29.5791,29.5391,29.5391,12100.0
2008-08-15 14:05:00,44.32,44.33,44.21,44.25,25100.0,29.5325,29.5391,29.4592,29.4858,25100.0
2008-08-15 14:10:00,44.23,44.27,44.2,44.2,12100.0,29.4725,29.4991,29.4525,29.4525,12100.0
2008-08-15 14:15:00,44.2,44.27,44.19,44.25,18400.0,29.4525,29.4991,29.4458,29.4858,18400.0
2008-08-15 14:20:00,44.25,44.35,44.25,44.31,20500.0,29.4858,29.5525,29.4858,29.5258,20500.0
2008-08-15 14:25:00,44.3,44.31,44.23,44.27,24300.0,29.5191,29.5258,29.4725,29.4991,24300.0
2008-08-15 14:30:00,44.27,44.33,44.26,44.32,23400.0,29.4991,29.5391,29.4925,29.5325,23400.0
2008-08-15 14:35:00,44.33,44.35,44.31,44.34,14200.0,29.5391,29.5525,29.5258,29.5458,14200.0
2008-08-15 14:40:00,44.34,44.37,44.31,44.37,27200.0,29.5458,29.5658,29.5258,29.5658,27200.0
2008-08-15 14:45:00,44.38,44.38,44.35,44.35,15300.0,29.5724,29.5724,29.5525,29.5525,15300.0
2008-08-15 14:50:00,44.34,44.44,44.33,44.41,27400.0,29.5458,29.6124,29.5391,29.5924,27400.0
2008-08-15 14:55:00,44.41,44.46,44.41,44.46,16000.0,29.5924,29.6258,29.5924,29.6258,16000.0
2008-08-15 15:00:00,44.45,44.5,44.44,44.48,48600.0,29.6191,29.6524,29.6124,29.6391,48600.0
2008-08-15 15:05:00,44.48,44.5,44.42,44.44,29000.0,29.6391,29.6524,29.5991,29.6124,29000.0
2008-08-15 15:10:00,44.45,44.47,44.4,44.41,22900.0,29.6191,29.6324,29.5858,29.5924,22900.0
2008-08-15 15:15:00,44.41,44.43,44.4,44.43,16100.0,29.5924,29.6058,29.5858,29.6058,16100.0
2008-08-15 15:20:00,44.43,44.5,44.39,44.49,35100.0,29.6058,29.6524,29.5791,29.6457,35100.0
2008-08-15 15:25:00,44.49,44.54,44.45,44.49,54400.0,29.6457,29.6791,29.6191,29.6457,54400.0
2008-08-15 15:30:00,44.49,44.5,44.44,44.44,26100.0,29.6457,29.6524,29.6124,29.6124,26100.0
2008-08-15 15:35:00,44.46,44.53,44.46,44.51,42900.0,29.6258,29.6724,29.6258,29.6591,42900.0
2008-08-15 15:40:00,44.51,44.58,44.49,44.5,91500.0,29.6591,29.7057,29.6457,29.6524,91500.0
2008-08-15 15:45:00,44.51,44.51,44.41,44.43,52200.0,29.6591,29.6591,29.5924,29.6058,52200.0
2008-08-15 15:50:00,44.44,44.5,44.41,44.42,62700.0,29.6124,29.6524,29.5924,29.5991,62700.0
2008-08-15 15:55:00,44.42,44.49,44.42,44.48,165300.0,29.5991,29.6457,29.5991,29.6391,165300.0
2008-08-18 09:30:00,44.53,44.53,44.01,44.06,44100.0,29.6724,29.6724,29.3259,29.3592,44100.0
2008-08-18 09:35:00,44.1,44.22,44.0,44.11,24600.0,29.3859,29.4658,29.3192,29.3925,24600.0
2008-08-18 09:40:00,44.11,44.11,43.76,43.82,45900.0,29.3925,29.3925,29.1593,29.1993,45900.0
2008-08-18 09:45:00,43.82,43.89,43.66,43.83,34100.0,29.1993,29.2459,29.0927,29.206,34100.0
2008-08-18 09:50:00,43.85,43.88,43.69,43.88,31500.0,29.2193,29.2393,29.1127,29.2393,31500.0
2008-08-18 09:55:00,43.89,43.92,43.77,43.86,24500.0,29.2459,29.2659,29.166,29.2259,24500.0
2008-08-18 10:00:00,43.83,43.93,43.75,43.83,32000.0,29.206,29.2726,29.1526,29.206,32000.0
2008-08-18 10:05:00,43.82,43.97,43.81,43.9,34500.0,29.1993,29.2992,29.1926,29.2526,34500.0
2008-08-18 10:10:00,43.9,44.04,43.81,43.98,33300.0,29.2526,29.3459,29.1926,29.3059,33300.0
2008-08-18 10:15:00,44.0,44.01,43.89,43.94,26300.0,29.3192,29.3259,29.2459,29.2793,26300.0
2008-08-18 10:20:00,43.95,44.03,43.93,43.97,14000.0,29.2859,29.3392,29.2726,29.2992,14000.0
2008-08-18 10:25:00,43.95,44.1,43.94,44.03,35900.0,29.2859,29.3859,29.2793,29.3392,35900.0
2008-08-18 10:30:00,44.05,44.17,44.02,44.14,43500.0,29.3525,29.4325,29.3326,29.4125,43500.0
2008-08-18 10:35:00,44.13,44.23,44.09,44.15,41700.0,29.4059,29.4725,29.3792,29.4192,41700.0
2008-08-18 10:40:00,44.16,44.28,44.16,44.23,32100.0,29.4258,29.5058,29.4258,29.4725,32100.0
2008-08-18 10:45:00,44.21,44.22,44.14,44.2,19900.0,29.4592,29.4658,29.4125,29.4525,19900.0
2008-08-18 10:50:00,44.2,44.33,44.2,44.27,27500.0,29.4525,29.5391,29.4525,29.4991,27500.0
2008-08-18 10:55:00,44.27,44.36,44.24,44.29,36700.0,29.4991,29.5591,29.4792,29.5125,36700.0
2008-08-18 11:00:00,44.3,44.37,44.22,44.22,23300.0,29.5191,29.5658,29.4658,29.4658,23300.0
2008-08-18 11:05:00,44.23,44.29,44.22,44.23,37500.0,29.4725,29.5125,29.4658,29.4725,37500.0
2008-08-18 11:10:00,44.24,44.33,44.23,44.25,33600.0,29.4792,29.5391,29.4725,29.4858,33600.0
2008-08-18 11:15:00,44.24,44.25,44.15,44.23,38900.0,29.4792,29.4858,29.4192,29.4725,38900.0
2008-08-18 11:20:00,44.23,44.26,44.16,44.23,52300.0,29.4725,29.4925,29.4258,29.4725,52300.0
2008-08-18 11:25:00,44.23,44.23,44.12,44.19,62800.0,29.4725,29.4725,29.3992,29.4458,62800.0
2008-08-18 11:30:00,44.19,44.19,44.12,44.15,18900.0,29.4458,29.4458,29.3992,29.4192,18900.0
2008-08-18 11:35:00,44.15,44.18,44.09,44.14,48400.0,29.4192,29.4392,29.3792,29.4125,48400.0
2008-08-18 11:40:00,44.13,44.13,44.04,44.06,17700.0,29.4059,29.4059,29.3459,29.3592,17700.0
2008-08-18 11:45:00,44.07,44.07,44.01,44.03,21400.0,29.3659,29.3659,29.3259,29.3392,21400.0
2008-08-18 11:50:00,44.03,44.09,44.02,44.06,13800.0,29.3392,29.3792,29.3326,29.3592,13800.0
2008-08-18 11:55:00,44.06,44.06,43.85,43.87,34000.0,29.3592,29.3592,29.2193,29.2326,34000.0
2008-08-18 12:00:00,43.88,43.88,43.75,43.84,36000.0,29.2393,29.2393,29.1526,29.2126,36000.0
2008-08-18 12:05:00,43.82,43.82,43.72,43.77,25500.0,29.1993,29.1993,29.1327,29.166,25500.0
2008-08-18 12:10:00,43.77,43.84,43.73,43.76,39200.0,29.166,29.2126,29.1393,29.1593,39200.0
2008-08-18 12:15:00,43.76,43.82,43.74,43.78,19300.0,29.1593,29.1993,29.146,29.1726,19300.0
2008-08-18 12:20:00,43.77,43.82,43.71,43.71,25700.0,29.166,29.1993,29.126,29.126,25700.0
2008-08-18 12:25:00,43.73,43.95,43.72,43.94,47500.0,29.1393,29.2859,29.1327,29.2793,47500.0
2008-08-18 12:30:00,43.94,43.96,43.89,43.92,18600.0,29.2793,29.2926,29.2459,29.2659,18600.0
2008-08-18 12:35:00,43.93,43.94,43.87,43.87,10000.0,29.2726,29.2793,29.2326,29.2326,10000.0
2008-08-18 12:40:00,43.87,43.87,43.69,43.75,34000.0,29.2326,29.2326,29.1127,29.1526,34000.0
2008-08-18 12:45:00,43.73,43.8,43.73,43.77,24100.0,29.1393,29.186,29.1393,29.166,24100.0
2008-08-18 12:50:00,43.76,43.76,43.64,43.64,24600.0,29.1593,29.1593,29.0793,29.0793,24600.0
2008-08-18 12:55:00,43.65,43.7,43.61,43.67,26600.0,29.086,29.1193,29.0594,29.0993,26600.0
2008-08-18 13:00:00,43.67,43.76,43.66,43.74,25500.0,29.0993,29.1593,29.0927,29.146,25500.0
2008-08-18 13:05:00,43.75,43.77,43.71,43.74,12500.0,29.1526,29.166,29.126,29.146,12500.0
2008-08-18 13:10:00,43.75,43.75,43.62,43.64,22900.0,29.1526,29.1526,29.066,29.0793,22900.0
2008-08-18 13:15:00,43.63,43.65,43.59,43.61,19900.0,29.0727,29.086,29.046,29.0594,19900.0
2008-08-18 13:20:00,43.62,43.75,43.61,43.75,12700.0,29.066,29.1526,29.0594,29.1526,12700.0
2008-08-18 13:25:00,43.75,43.76,43.69,43.72,19600.0,29.1526,29.1593,29.1127,29.1327,19600.0
2008-08-18 13:30:00,43.72,43.76,43.66,43.7,20800.0,29.1327,29.1593,29.0927,29.1193,20800.0
2008-08-18 13:35:00,43.71,43.75,43.68,43.72,15200.0,29.126,29.1526,29.106,29.1327,15200.0
2008-08-18 13:40:00,43.72,43.72,43.65,43.7,13700.0,29.1327,29.1327,29.086,29.1193,13700.0
2008-08-18 13:45:00,43.69,43.7,43.6,43.6,21700.0,29.1127,29.1193,29.0527,29.0527,21700.0
2008-08-18 13:50:00,43.59,43.62,43.57,43.57,12700.0,29.046,29.066,29.0327,29.0327,12700.0
2008-08-18 13:55:00,43.59,43.63,43.55,43.55,18400.0,29.046,29.0727,29.0194,29.0194,18400.0
2008-08-18 14:00:00,43.55,43.58,43.49,43.53,27200.0,29.0194,29.0394,28.9794,29.006,27200.0
2008-08-18 14:05:00,43.54,43.55,43.43,43.45,19700.0,29.0127,29.0194,28.9394,28.9527,19700.0
2008-08-18 14:10:00,43.45,43.5,43.43,43.45,30100.0,28.9527,28.9861,28.9394,28.9527,30100.0
2008-08-18 14:15:00,43.44,43.46,43.36,43.36,27800.0,28.9461,28.9594,28.8928,28.8928,27800.0
2008-08-18 14:20:00,43.38,43.48,43.29,43.29,34800.0,28.9061,28.9727,28.8461,28.8461,34800.0
2008-08-18 14:25:00,43.29,43.39,43.29,43.38,37800.0,28.8461,28.9128,28.8461,28.9061,37800.0
2008-08-18 14:30:00,43.38,43.38,43.22,43.25,35700.0,28.9061,28.9061,28.7995,28.8195,35700.0
2008-08-18 14:35:00,43.26,43.32,43.25,43.28,23400.0,28.8261,28.8661,28.8195,28.8395,23400.0
2008-08-18 14:40:00,43.29,43.33,43.27,43.31,20300.0,28.8461,28.8728,28.8328,28.8595,20300.0
2008-08-18 14:45:00,43.31,43.38,43.31,43.35,28500.0,28.8595,28.9061,28.8595,28.8861,28500.0
2008-08-18 14:50:00,43.35,43.38,43.32,43.34,19000.0,28.8861,28.9061,28.8661,28.8794,19000.0
2008-08-18 14:55:00,43.34,43.4,43.33,43.39,19600.0,28.8794,28.9194,28.8728,28.9128,19600.0
2008-08-18 15:00:00,43.38,43.39,43.17,43.18,43700.0,28.9061,28.9128,28.7662,28.7728,43700.0
2008-08-18 15:05:00,43.2,43.23,43.14,43.15,60600.0,28.7862,28.8061,28.7462,28.7528,60600.0
2008-08-18 15:10:00,43.16,43.21,43.1,43.21,37500.0,28.7595,28.7928,28.7195,28.7928,37500.0
2008-08-18 15:15:00,43.22,43.23,43.12,43.16,52600.0,28.7995,28.8061,28.7328,28.7595,52600.0
2008-08-18 15:20:00,43.17,43.29,43.09,43.26,59100.0,28.7662,28.8461,28.7129,28.8261,59100.0
2008-08-18 15:25:00,43.25,43.37,43.25,43.29,45900.0,28.8195,28.8994,28.8195,28.8461,45900.0
2008-08-18 15:30:00,43.3,43.37,43.29,43.35,52800.0,28.8528,28.8994,28.8461,28.8861,52800.0
2008-08-18 15:35:00,43.35,43.47,43.26,43.26,86400.0,28.8861,28.9661,28.8261,28.8261,86400.0
2008-08-18 15:40:00,43.28,43.28,43.13,43.17,154200.0,28.8395,28.8395,28.7395,28.7662,154200.0
2008-08-18 15:45:00,43.17,43.21,43.09,43.14,75400.0,28.7662,28.7928,28.7129,28.7462,75400.0
2008-08-18 15:50:00,43.13,43.24,43.09,43.24,86700.0,28.7395,28.8128,28.7129,28.8128,86700.0
2008-08-18 15:55:00,43.24,43.31,43.23,43.27,157700.0,28.8128,28.8595,28.8061,28.8328,157700.0
2008-08-19 09:30:00,42.69,43.11,42.68,42.99,47100.0,28.4463,28.7262,28.4397,28.6462,47100.0
2008-08-19 09:35:00,42.99,43.52,42.99,43.42,49400.0,28.6462,28.9994,28.6462,28.9328,49400.0
2008-08-19 09:40:00,43.4,43.42,42.97,43.07,34900.0,28.9194,28.9328,28.6329,28.6995,34900.0
2008-08-19 09:45:00,43.07,43.1,42.72,42.76,36100.0,28.6995,28.7195,28.4663,28.493,36100.0
2008-08-19 09:50:00,42.76,42.85,42.7,42.81,23600.0,28.493,28.5529,28.453,28.5263,23600.0
2008-08-19 09:55:00,42.82,43.01,42.82,42.99,18200.0,28.5329,28.6595,28.5329,28.6462,18200.0
2008-08-19 10:00:00,42.99,43.08,42.9,43.0,25400.0,28.6462,28.7062,28.5863,28.6529,25400.0
2008-08-19 10:05:00,43.01,43.06,42.9,42.9,27500.0,28.6595,28.6929,28.5863,28.5863,27500.0
2008-08-19 10:10:00,42.9,43.0,42.67,42.68,75400.0,28.5863,28.6529,28.433,28.4397,75400.0
2008-08-19 10:15:00,42.69,42.7,42.52,42.68,108800.0,28.4463,28.453,28.333,28.4397,108800.0
2008-08-19 10:20:00,42.68,42.75,42.64,42.74,37200.0,28.4397,28.4863,28.413,28.4796,37200.0
2008-08-19 10:25:00,42.74,42.87,42.74,42.77,34900.0,28.4796,28.5663,28.4796,28.4996,34900.0
2008-08-19 10:30:00,42.79,42.87,42.78,42.82,61400.0,28.513,28.5663,28.5063,28.5329,61400.0
2008-08-19 10:35:00,42.8,42.86,42.75,42.85,25600.0,28.5196,28.5596,28.4863,28.5529,25600.0
2008-08-19 10:40:00,42.86,43.02,42.85,42.89,45100.0,28.5596,28.6662,28.5529,28.5796,45100.0
2008-08-19 10:45:00,42.89,42.92,42.81,42.87,30000.0,28.5796,28.5996,28.5263,28.5663,30000.0
2008-08-19 10:50:00,42.87,42.88,42.77,42.8,28000.0,28.5663,28.5729,28.4996,28.5196,28000.0
2008-08-19 10:55:00,42.82,42.96,42.82,42.95,19700.0,28.5329,28.6262,28.5329,28.6196,19700.0
2008-08-19 11:00:00,42.95,42.96,42.85,42.86,19600.0,28.6196,28.6262,28.5529,28.5596,19600.0
2008-08-19 11:05:00,42.85,42.85,42.66,42.69,32600.0,28.5529,28.5529,28.4263,28.4463,32600.0
2008-08-19 11:10:00,42.69,42.76,42.63,42.65,34900.0,28.4463,28.493,28.4063,28.4197,34900.0
2008-08-19 11:15:00,42.64,42.68,42.6,42.6,24000.0,28.413,28.4397,28.3863,28.3863,24000.0
2008-08-19 11:20:00,42.61,42.64,42.54,42.57,40000.0,28.393,28.413,28.3464,28.3664,40000.0
2008-08-19 11:25:00,42.58,42.69,42.56,42.58,30200.0,28.373,28.4463,28.3597,28.373,30200.0
2008-08-19 11:30:00,42.58,42.65,42.58,42.63,30700.0,28.373,28.4197,28.373,28.4063,30700.0
2008-08-19 11:35:00,42.62,42.63,42.51,42.53,28300.0,28.3997,28.4063,28.3264,28.3397,28300.0
2008-08-19 11:40:00,42.56,42.67,42.55,42.66,20800.0,28.3597,28.433,28.353,28.4263,20800.0
2008-08-19 11:45:00,42.66,42.67,42.61,42.66,20900.0,28.4263,28.433,28.393,28.4263,20900.0
2008-08-19 11:50:00,42.65,42.67,42.53,42.53,26700.0,28.4197,28.433,28.3397,28.3397,26700.0
2008-08-19 11:55:00,42.53,42.57,42.43,42.48,37000.0,28.3397,28.3664,28.2731,28.3064,37000.0
2008-08-19 12:00:00,42.49,42.58,42.48,42.51,30800.0,28.313,28.373,28.3064,28.3264,30800.0
2008-08-19 12:05:00,42.5,42.54,42.42,42.43,28000.0,28.3197,28.3464,28.2664,28.2731,28000.0
2008-08-19 12:10:00,42.44,42.51,42.33,42.39,47400.0,28.2797,28.3264,28.2064,28.2464,47400.0
2008-08-19 12:15:00,42.42,42.51,42.41,42.51,33200.0,28.2664,28.3264,28.2597,28.3264,33200.0
2008-08-19 12:20:00,42.5,42.6,42.44,42.6,17600.0,28.3197,28.3863,28.2797,28.3863,17600.0
2008-08-19 12:25:00,42.6,42.61,42.54,42.57,29200.0,28.3863,28.393,28.3464,28.3664,29200.0
2008-08-19 12:30:00,42.58,42.62,42.55,42.61,23200.0,28.373,28.3997,28.353,28.393,23200.0
2008-08-19 12:35:00,42.61,42.75,42.59,42.73,24300.0,28.393,28.4863,28.3797,28.473,24300.0
2008-08-19 12:40:00,42.72,42.75,42.64,42.69,26300.0,28.4663,28.4863,28.413,28.4463,26300.0
2008-08-19 12:45:00,42.68,42.74,42.65,42.7,15800.0,28.4397,28.4796,28.4197,28.453,15800.0
2008-08-19 12:50:00,42.7,42.76,42.7,42.76,12700.0,28.453,28.493,28.453,28.493,12700.0
2008-08-19 12:55:00,42.77,42.83,42.74,42.81,41400.0,28.4996,28.5396,28.4796,28.5263,41400.0
2008-08-19 13:00:00,42.81,42.85,42.79,42.8,28900.0,28.5263,28.5529,28.513,28.5196,28900.0
2008-08-19 13:05:00,42.81,42.85,42.78,42.82,28500.0,28.5263,28.5529,28.5063,28.5329,28500.0
2008-08-19 13:10:00,42.83,42.95,42.83,42.94,33400.0,28.5396,28.6196,28.5396,28.6129,33400.0
2008-08-19 13:15:00,42.95,42.96,42.81,42.83,45200.0,28.6196,28.6262,28.5263,28.5396,45200.0
2008-08-19 13:20:00,42.83,42.9,42.82,42.83,29800.0,28.5396,28.5863,28.5329,28.5396,29800.0
2008-08-19 13:25:00,42.84,42.96,42.84,42.92,28500.0,28.5463,28.6262,28.5463,28.5996,28500.0
2008-08-19 13:30:00,42.92,43.08,42.92,43.04,42300.0,28.5996,28.7062,28.5996,28.6795,42300.0
2008-08-19 13:35:00,43.04,43.1,43.01,43.09,28700.0,28.6795,28.7195,28.6595,28.7129,28700.0
2008-08-19 13:40:00,43.09,43.19,43.06,43.06,45200.0,28.7129,28.7795,28.6929,28.6929,45200.0
2008-08-19 13:45:00,43.06,43.09,43.03,43.08,24100.0,28.6929,28.7129,28.6729,28.7062,24100.0
2008-08-19 13:50:00,43.08,43.08,43.0,43.05,13400.0,28.7062,28.7062,28.6529,28.6862,13400.0
2008-08-19 13:55:00,43.06,43.06,42.88,42.9,40300.0,28.6929,28.6929,28.5729,28.5863,40300.0
2008-08-19 14:00:00,42.88,42.91,42.85,42.86,59200.0,28.5729,28.5929,28.5529,28.5596,59200.0
2008-08-19 14:05:00,42.86,42.89,42.8,42.87,54700.0,28.5596,28.5796,28.5196,28.5663,54700.0
2008-08-19 14:10:00,42.88,42.88,42.81,42.84,35900.0,28.5729,28.5729,28.5263,28.5463,35900.0
2008-08-19 14:15:00,42.83,42.85,42.7,42.7,41700.0,28.5396,28.5529,28.453,28.453,41700.0
2008-08-19 14:20:00,42.7,42.79,42.67,42.72,55600.0,28.453,28.513,28.433,28.4663,55600.0
2008-08-19 14:25:00,42.72,42.77,42.68,42.77,38400.0,28.4663,28.4996,28.4397,28.4996,38400.0
2008-08-19 14:30:00,42.77,42.8,42.72,42.75,30600.0,28.4996,28.5196,28.4663,28.4863,30600.0
2008-08-19 14:35:00,42.75,42.78,42.7,42.74,22300.0,28.4863,28.5063,28.453,28.4796,22300.0
2008-08-19 14:40:00,42.73,42.74,42.68,42.73,27000.0,28.473,28.4796,28.4397,28.473,27000.0
2008-08-19 14:45:00,42.74,42.84,42.72,42.83,30700.0,28.4796,28.5463,28.4663,28.5396,30700.0
2008-08-19 14:50:00,42.84,42.96,42.84,42.91,36600.0,28.5463,28.6262,28.5463,28.5929,36600.0
2008-08-19 14:55:00,42.91,42.92,42.83,42.92,17500.0,28.5929,28.5996,28.5396,28.5996,17500.0
2008-08-19 15:00:00,42.93,43.15,42.73,42.75,66700.0,28.6062,28.7528,28.473,28.4863,66700.0
2008-08-19 15:05:00,42.72,42.79,42.68,42.74,34700.0,28.4663,28.513,28.4397,28.4796,34700.0
2008-08-19 15:10:00,42.75,42.86,42.74,42.86,38600.0,28.4863,28.5596,28.4796,28.5596,38600.0
2008-08-19 15:15:00,42.86,42.9,42.82,42.89,20000.0,28.5596,28.5863,28.5329,28.5796,20000.0
2008-08-19 15:20:00,42.9,43.08,42.84,42.99,71200.0,28.5863,28.7062,28.5463,28.6462,71200.0
2008-08-19 15:25:00,42.99,43.05,42.9,42.96,38900.0,28.6462,28.6862,28.5863,28.6262,38900.0
2008-08-19 15:30:00,42.96,42.99,42.84,42.87,37800.0,28.6262,28.6462,28.5463,28.5663,37800.0
2008-08-19 15:35:00,42.87,42.88,42.72,42.75,66400.0,28.5663,28.5729,28.4663,28.4863,66400.0
2008-08-19 15:40:00,42.74,42.8,42.67,42.76,97600.0,28.4796,28.5196,28.433,28.493,97600.0
2008-08-19 15:45:00,42.75,42.84,42.74,42.83,66700.0,28.4863,28.5463,28.4796,28.5396,66700.0
2008-08-19 15:50:00,42.83,42.83,42.75,42.76,84300.0,28.5396,28.5396,28.4863,28.493,84300.0
2008-08-19 15:55:00,42.77,42.79,42.71,42.73,142500.0,28.4996,28.513,28.4596,28.473,142500.0
2008-08-20 09:30:00,42.8,42.8,42.28,42.3,39700.0,28.5196,28.5196,28.1731,28.1864,39700.0
2008-08-20 09:35:00,42.31,42.53,42.29,42.36,34600.0,28.1931,28.3397,28.1798,28.2264,34600.0
2008-08-20 09:40:00,42.39,42.47,42.26,42.29,37900.0,28.2464,28.2997,28.1598,28.1798,37900.0
2008-08-20 09:45:00,42.26,42.3,41.95,41.95,63600.0,28.1598,28.1864,27.9532,27.9532,63600.0
2008-08-20 09:50:00,41.95,42.26,41.95,42.2,34000.0,27.9532,28.1598,27.9532,28.1198,34000.0
2008-08-20 09:55:00,42.22,42.38,42.18,42.26,29900.0,28.1331,28.2398,28.1065,28.1598,29900.0
2008-08-20 10:00:00,42.26,42.26,42.06,42.1,46700.0,28.1598,28.1598,28.0265,28.0532,46700.0
2008-08-20 10:05:00,42.12,42.12,42.02,42.1,30400.0,28.0665,28.0665,27.9999,28.0532,30400.0
2008-08-20 10:10:00,42.1,42.26,42.1,42.2,22300.0,28.0532,28.1598,28.0532,28.1198,22300.0
2008-08-20 10:15:00,42.2,42.51,42.19,42.39,68100.0,28.1198,28.3264,28.1131,28.2464,68100.0
2008-08-20 10:20:00,42.38,42.64,42.38,42.58,44000.0,28.2398,28.413,28.2398,28.373,44000.0
2008-08-20 10:25:00,42.56,42.57,42.37,42.37,21600.0,28.3597,28.3664,28.2331,28.2331,21600.0
2008-08-20 10:30:00,42.38,42.41,42.27,42.4,28800.0,28.2398,28.2597,28.1665,28.2531,28800.0
2008-08-20 10:35:00,42.39,42.58,42.28,42.4,67100.0,28.2464,28.373,28.1731,28.2531,67100.0
2008-08-20 10:40:00,42.4,42.65,42.33,42.59,63400.0,28.2531,28.4197,28.2064,28.3797,63400.0
2008-08-20 10:45:00,42.6,42.71,42.55,42.68,33900.0,28.3863,28.4596,28.353,28.4397,33900.0
2008-08-20 10:50:00,42.69,43.0,42.67,42.99,64600.0,28.4463,28.6529,28.433,28.6462,64600.0
2008-08-20 10:55:00,42.99,42.99,42.86,42.97,46100.0,28.6462,28.6462,28.5596,28.6329,46100.0
2008-08-20 11:00:00,42.98,42.98,42.77,42.78,30900.0,28.6396,28.6396,28.4996,28.5063,30900.0
2008-08-20 11:05:00,42.79,42.82,42.73,42.81,22000.0,28.513,28.5329,28.473,28.5263,22000.0
2008-08-20 11:10:00,42.82,42.97,42.81,42.89,53300.0,28.5329,28.6329,28.5263,28.5796,53300.0
2008-08-20 11:15:00,42.91,42.92,42.78,42.88,24400.0,28.5929,28.5996,28.5063,28.5729,24400.0
2008-08-20 11:20:00,42.87,42.98,42.81,42.98,21600.0,28.5663,28.6396,28.5263,28.6396,21600.0
2008-08-20 11:25:00,42.98,42.99,42.91,42.97,24500.0,28.6396,28.6462,28.5929,28.6329,24500.0
2008-08-20 11:30:00,42.97,43.02,42.85,42.85,26600.0,28.6329,28.6662,28.5529,28.5529,26600.0
2008-08-20 11:35:00,42.86,42.88,42.81,42.85,29200.0,28.5596,28.5729,28.5263,28.5529,29200.0
2008-08-20 11:40:00,42.86,42.87,42.79,42.87,26300.0,28.5596,28.5663,28.513,28.5663,26300.0
2008-08-20 11:45:00,42.86,42.87,42.77,42.82,24500.0,28.5596,28.5663,28.4996,28.5329,24500.0
2008-08-20 11:50:00,42.81,42.93,42.81,42.88,17200.0,28.5263,28.6062,28.5263,28.5729,17200.0
2008-08-20 11:55:00,42.89,42.91,42.86,42.86,10300.0,28.5796,28.5929,28.5596,28.5596,10300.0
2008-08-20 12:00:00,42.84,42.9,42.69,42.7,29600.0,28.5463,28.5863,28.4463,28.453,29600.0
2008-08-20 12:05:00,42.69,42.7,42.61,42.65,22600.0,28.4463,28.453,28.393,28.4197,22600.0
2008-08-20 12:10:00,42.65,42.66,42.57,42.6,27100.0,28.4197,28.4263,28.3664,28.3863,27100.0
2008-08-20 12:15:00,42.62,42.66,42.54,42.54,21400.0,28.3997,28.4263,28.3464,28.3464,21400.0
2008-08-20 12:20:00,42.55,42.61,42.46,42.59,33400.0,28.353,28.393,28.2931,28.3797,33400.0
2008-08-20 12:25:00,42.57,42.58,42.48,42.5,29400.0,28.3664,28.373,28.3064,28.3197,29400.0
2008-08-20 12:30:00,42.5,42.58,42.5,42.56,24300.0,28.3197,28.373,28.3197,28.3597,24300.0
2008-08-20 12:35:00,42.57,42.61,42.51,42.54,21100.0,28.3664,28.393,28.3264,28.3464,21100.0
2008-08-20 12:40:00,42.54,42.66,42.52,42.57,26200.0,28.3464,28.4263,28.333,28.3664,26200.0
2008-08-20 12:45:00,42.57,42.61,42.46,42.47,32100.0,28.3664,28.393,28.2931,28.2997,32100.0
2008-08-20 12:50:00,42.47,42.53,42.43,42.51,18600.0,28.2997,28.3397,28.2731,28.3264,18600.0
2008-08-20 12:55:00,42.5,42.52,42.46,42.51,10600.0,28.3197,28.333,28.2931,28.3264,10600.0
2008-08-20 13:00:00,42.52,42.52,42.44,42.47,10200.0,28.333,28.333,28.2797,28.2997,10200.0
2008-08-20 13:05:00,42.46,42.65,42.46,42.63,17900.0,28.2931,28.4197,28.2931,28.4063,17900.0
2008-08-20 13:10:00,42.63,42.72,42.59,42.65,28700.0,28.4063,28.4663,28.3797,28.4197,28700.0
2008-08-20 13:15:00,42.65,42.69,42.63,42.67,13800.0,28.4197,28.4463,28.4063,28.433,13800.0
2008-08-20 13:20:00,42.68,42.72,42.59,42.61,19000.0,28.4397,28.4663,28.3797,28.393,19000.0
2008-08-20 13:25:00,42.63,42.68,42.61,42.68,25700.0,28.4063,28.4397,28.393,28.4397,25700.0
2008-08-20 13:30:00,42.67,42.76,42.67,42.76,28300.0,28.433,28.493,28.433,28.493,28300.0
2008-08-20 13:35:00,42.76,42.77,42.68,42.69,21000.0,28.493,28.4996,28.4397,28.4463,21000.0
2008-08-20 13:40:00,42.69,42.73,42.68,42.7,19700.0,28.4463,28.473,28.4397,28.453,19700.0
2008-08-20 13:45:00,42.72,42.77,42.68,42.76,24200.0,28.4663,28.4996,28.4397,28.493,24200.0
2008-08-20 13:50:00,42.76,42.76,42.7,42.76,25200.0,28.493,28.493,28.453,28.493,25200.0
2008-08-20 13:55:00,42.76,42.76,42.65,42.68,35800.0,28.493,28.493,28.4197,28.4397,35800.0
2008-08-20 14:00:00,42.67,42.68,42.51,42.52,29700.0,28.433,28.4397,28.3264,28.333,29700.0
2008-08-20 14:05:00,42.51,42.52,42.4,42.42,24000.0,28.3264,28.333,28.2531,28.2664,24000.0
2008-08-20 14:10:00,42.42,42.45,42.31,42.34,22600.0,28.2664,28.2864,28.1931,28.2131,22600.0
2008-08-20 14:15:00,42.34,42.37,42.23,42.23,42200.0,28.2131,28.2331,28.1398,28.1398,42200.0
2008-08-20 14:20:00,42.23,42.28,42.17,42.23,30700.0,28.1398,28.1731,28.0998,28.1398,30700.0
2008-08-20 14:25:00,42.24,42.29,42.19,42.24,23900.0,28.1465,28.1798,28.1131,28.1465,23900.0
2008-08-20 14:30:00,42.22,42.24,42.18,42.21,18700.0,28.1331,28.1465,28.1065,28.1265,18700.0
2008-08-20 14:35:00,42.2,42.26,42.16,42.26,23200.0,28.1198,28.1598,28.0932,28.1598,23200.0
2008-08-20 14:40:00,42.23,42.38,42.22,42.37,34600.0,28.1398,28.2398,28.1331,28.2331,34600.0
2008-08-20 14:45:00,42.37,42.43,42.28,42.32,32500.0,28.2331,28.2731,28.1731,28.1998,32500.0
2008-08-20 14:50:00,42.32,42.44,42.31,42.44,24600.0,28.1998,28.2797,28.1931,28.2797,24600.0
2008-08-20 14:55:00,42.44,42.54,42.44,42.53,29800.0,28.2797,28.3464,28.2797,28.3397,29800.0
2008-08-20 15:00:00,42.54,42.64,42.5,42.61,33100.0,28.3464,28.413,28.3197,28.393,33100.0
2008-08-20 15:05:00,42.6,42.62,42.54,42.57,25700.0,28.3863,28.3997,28.3464,28.3664,25700.0
2008-08-20 15:10:00,42.57,42.57,42.5,42.51,29700.0,28.3664,28.3664,28.3197,28.3264,29700.0
2008-08-20 15:15:00,42.51,42.51,42.36,42.39,34400.0,28.3264,28.3264,28.2264,28.2464,34400.0
2008-08-20 15:20:00,42.39,42.39,42.3,42.37,46200.0,28.2464,28.2464,28.1864,28.2331,46200.0
2008-08-20 15:25:00,42.35,42.52,42.35,42.49,51300.0,28.2198,28.333,28.2198,28.313,51300.0
2008-08-20 15:30:00,42.48,42.49,42.34,42.36,44400.0,28.3064,28.313,28.2131,28.2264,44400.0
2008-08-20 15:35:00,42.38,42.58,42.37,42.54,42000.0,28.2398,28.373,28.2331,28.3464,42000.0
2008-08-20 15:40:00,42.53,42.85,42.5,42.77,128200.0,28.3397,28.5529,28.3197,28.4996,128200.0
2008-08-20 15:45:00,42.77,42.85,42.71,42.79,61700.0,28.4996,28.5529,28.4596,28.513,61700.0
2008-08-20 15:50:00,42.79,42.83,42.7,42.71,106800.0,28.513,28.5396,28.453,28.4596,106800.0
2008-08-20 15:55:00,42.71,42.96,42.71,42.9,185400.0,28.4596,28.6262,28.4596,28.5863,185400.0
2008-08-21 09:30:00,42.6,42.6,42.02,42.48,38300.0,28.3863,28.3863,27.9999,28.3064,38300.0
2008-08-21 09:35:00,42.45,42.45,42.16,42.34,32700.0,28.2864,28.2864,28.0932,28.2131,32700.0
2008-08-21 09:40:00,42.34,42.49,42.24,42.38,31100.0,28.2131,28.313,28.1465,28.2398,31100.0
2008-08-21 09:45:00,42.38,42.47,42.23,42.29,41400.0,28.2398,28.2997,28.1398,28.1798,41400.0
2008-08-21 09:50:00,42.28,42.53,42.27,42.52,25800.0,28.1731,28.3397,28.1665,28.333,25800.0
2008-08-21 09:55:00,42.53,42.62,42.44,42.57,29700.0,28.3397,28.3997,28.2797,28.3664,29700.0
2008-08-21 10:00:00,42.58,42.69,42.49,42.51,35600.0,28.373,28.4463,28.313,28.3264,35600.0
2008-08-21 10:05:00,42.5,42.55,42.4,42.45,41500.0,28.3197,28.353,28.2531,28.2864,41500.0
2008-08-21 10:10:00,42.46,42.52,42.4,42.48,35100.0,28.2931,28.333,28.2531,28.3064,35100.0
2008-08-21 10:15:00,42.49,42.61,42.45,42.58,25000.0,28.313,28.393,28.2864,28.373,25000.0
2008-08-21 10:20:00,42.58,42.71,42.55,42.58,28400.0,28.373,28.4596,28.353,28.373,28400.0
2008-08-21 10:25:00,42.59,42.63,42.52,42.57,27200.0,28.3797,28.4063,28.333,28.3664,27200.0
2008-08-21 10:30:00,42.56,42.6,42.47,42.53,18500.0,28.3597,28.3863,28.2997,28.3397,18500.0
2008-08-21 10:35:00,42.52,42.6,42.45,42.48,34400.0,28.333,28.3863,28.2864,28.3064,34400.0
2008-08-21 10:40:00,42.47,42.53,42.29,42.32,52500.0,28.2997,28.3397,28.1798,28.1998,52500.0
2008-08-21 10:45:00,42.33,42.33,42.27,42.31,25800.0,28.2064,28.2064,28.1665,28.1931,25800.0
2008-08-21 10:50:00,42.31,42.35,42.2,42.25,38700.0,28.1931,28.2198,28.1198,28.1531,38700.0
2008-08-21 10:55:00,42.26,42.41,42.25,42.38,68600.0,28.1598,28.2597,28.1531,28.2398,68600.0
2008-08-21 11:00:00,42.38,42.4,42.27,42.35,18200.0,28.2398,28.2531,28.1665,28.2198,18200.0
2008-08-21 11:05:00,42.36,42.36,42.25,42.27,33400.0,28.2264,28.2264,28.1531,28.1665,33400.0
2008-08-21 11:10:00,42.25,42.33,42.22,42.25,35200.0,28.1531,28.2064,28.1331,28.1531,35200.0
2008-08-21 11:15:00,42.25,42.26,42.17,42.21,29700.0,28.1531,28.1598,28.0998,28.1265,29700.0
2008-08-21 11:20:00,42.21,42.3,42.2,42.27,15200.0,28.1265,28.1864,28.1198,28.1665,15200.0
2008-08-21 11:25:00,42.27,42.44,42.27,42.39,44200.0,28.1665,28.2797,28.1665,28.2464,44200.0
2008-08-21 11:30:00,42.4,42.41,42.3,42.35,29600.0,28.2531,28.2597,28.1864,28.2198,29600.0
2008-08-21 11:35:00,42.35,42.4,42.32,42.34,22000.0,28.2198,28.2531,28.1998,28.2131,22000.0
2008-08-21 11:40:00,42.35,42.51,42.34,42.5,31200.0,28.2198,28.3264,28.2131,28.3197,31200.0
2008-08-21 11:45:00,42.5,42.62,42.5,42.53,34000.0,28.3197,28.3997,28.3197,28.3397,34000.0
2008-08-21 11:50:00,42.52,42.56,42.45,42.55,21500.0,28.333,28.3597,28.2864,28.353,21500.0
2008-08-21 11:55:00,42.54,42.56,42.47,42.5,19400.0,28.3464,28.3597,28.2997,28.3197,19400.0
2008-08-21 12:00:00,42.5,42.66,42.5,42.62,27000.0,28.3197,28.4263,28.3197,28.3997,27000.0
2008-08-21 12:05:00,42.62,42.65,42.58,42.6,14700.0,28.3997,28.4197,28.373,28.3863,14700.0
2008-08-21 12:10:00,42.62,42.66,42.56,42.59,14600.0,28.3997,28.4263,28.3597,28.3797,14600.0
2008-08-21 12:15:00,42.59,42.67,42.56,42.65,11900.0,28.3797,28.433,28.3597,28.4197,11900.0
2008-08-21 12:20:00,42.65,42.65,42.57,42.57,14600.0,28.4197,28.4197,28.3664,28.3664,14600.0
2008-08-21 12:25:00,42.56,42.56,42.46,42.5,26700.0,28.3597,28.3597,28.2931,28.3197,26700.0
2008-08-21 12:30:00,42.51,42.58,42.48,42.58,13800.0,28.3264,28.373,28.3064,28.373,13800.0
2008-08-21 12:35:00,42.58,42.62,42.55,42.55,13500.0,28.373,28.3997,28.353,28.353,13500.0
2008-08-21 12:40:00,42.55,42.55,42.47,42.49,11100.0,28.353,28.353,28.2997,28.313,11100.0
2008-08-21 12:45:00,42.49,42.54,42.47,42.54,11400.0,28.313,28.3464,28.2997,28.3464,11400.0
2008-08-21 12:50:00,42.54,42.59,42.54,42.58,13900.0,28.3464,28.3797,28.3464,28.373,13900.0
2008-08-21 12:55:00,42.59,42.6,42.55,42.57,24200.0,28.3797,28.3863,28.353,28.3664,24200.0
2008-08-21 13:00:00,42.57,42.64,42.53,42.63,17400.0,28.3664,28.413,28.3397,28.4063,17400.0
2008-08-21 13:05:00,42.62,42.69,42.57,42.69,16700.0,28.3997,28.4463,28.3664,28.4463,16700.0
2008-08-21 13:10:00,42.69,42.8,42.63,42.8,18400.0,28.4463,28.5196,28.4063,28.5196,18400.0
2008-08-21 13:15:00,42.81,42.83,42.71,42.76,35400.0,28.5263,28.5396,28.4596,28.493,35400.0
2008-08-21 13:20:00,42.76,42.77,42.71,42.74,21100.0,28.493,28.4996,28.4596,28.4796,21100.0
2008-08-21 13:25:00,42.72,42.73,42.63,42.69,35200.0,28.4663,28.473,28.4063,28.4463,35200.0
2008-08-21 13:30:00,42.68,42.68,42.63,42.64,7900.0,28.4397,28.4397,28.4063,28.413,7900.0
2008-08-21 13:35:00,42.63,42.75,42.6,42.74,29000.0,28.4063,28.4863,28.3863,28.4796,29000.0
2008-08-21 13:40:00,42.73,42.73,42.59,42.64,16400.0,28.473,28.473,28.3797,28.413,16400.0
2008-08-21 13:45:00,42.62,42.64,42.6,42.64,10900.0,28.3997,28.413,28.3863,28.413,10900.0
2008-08-21 13:50:00,42.63,42.67,42.56,42.63,30100.0,28.4063,28.433,28.3597,28.4063,30100.0
2008-08-21 13:55:00,42.63,42.7,42.6,42.68,25200.0,28.4063,28.453,28.3863,28.4397,25200.0
2008-08-21 14:00:00,42.65,42.68,42.58,42.65,33100.0,28.4197,28.4397,28.373,28.4197,33100.0
2008-08-21 14:05:00,42.64,42.64,42.58,42.59,17200.0,28.413,28.413,28.373,28.3797,17200.0
2008-08-21 14:10:00,42.6,42.88,42.59,42.88,58600.0,28.3863,28.5729,28.3797,28.5729,58600.0
2008-08-21 14:15:00,42.87,42.97,42.85,42.9,86900.0,28.5663,28.6329,28.5529,28.5863,86900.0
2008-08-21 14:20:00,42.89,42.9,42.79,42.83,32700.0,28.5796,28.5863,28.513,28.5396,32700.0
2008-08-21 14:25:00,42.83,42.89,42.78,42.82,30800.0,28.5396,28.5796,28.5063,28.5329,30800.0
2008-08-21 14:30:00,42.83,43.03,42.83,42.99,36800.0,28.5396,28.6729,28.5396,28.6462,36800.0
2008-08-21 14:35:00,42.99,43.07,42.98,43.02,32900.0,28.6462,28.6995,28.6396,28.6662,32900.0
2008-08-21 14:40:00,43.03,43.09,43.02,43.09,24500.0,28.6729,28.7129,28.6662,28.7129,24500.0
2008-08-21 14:45:00,43.09,43.14,43.01,43.02,27100.0,28.7129,28.7462,28.6595,28.6662,27100.0
2008-08-21 14:50:00,43.01,43.07,42.97,42.97,20800.0,28.6595,28.6995,28.6329,28.6329,20800.0
2008-08-21 14:55:00,42.98,42.98,42.9,42.91,23800.0,28.6396,28.6396,28.5863,28.5929,23800.0
2008-08-21 15:00:00,42.92,43.02,42.91,42.93,29000.0,28.5996,28.6662,28.5929,28.6062,29000.0
2008-08-21 15:05:00,42.94,42.97,42.88,42.91,22600.0,28.6129,28.6329,28.5729,28.5929,22600.0
2008-08-21 15:10:00,42.91,43.04,42.87,42.95,39200.0,28.5929,28.6795,28.5663,28.6196,39200.0
2008-08-21 15:15:00,42.96,43.02,42.93,42.95,23900.0,28.6262,28.6662,28.6062,28.6196,23900.0
2008-08-21 15:20:00,42.96,42.97,42.87,42.96,34900.0,28.6262,28.6329,28.5663,28.6262,34900.0
2008-08-21 15:25:00,42.94,42.96,42.88,42.92,39300.0,28.6129,28.6262,28.5729,28.5996,39300.0
2008-08-21 15:30:00,42.91,42.95,42.83,42.95,63800.0,28.5929,28.6196,28.5396,28.6196,63800.0
2008-08-21 15:35:00,42.94,42.97,42.89,42.93,44100.0,28.6129,28.6329,28.5796,28.6062,44100.0
2008-08-21 15:40:00,42.91,43.06,42.9,43.06,41100.0,28.5929,28.6929,28.5863,28.6929,41100.0
2008-08-21 15:45:00,43.06,43.06,42.96,42.99,35000.0,28.6929,28.6929,28.6262,28.6462,35000.0
2008-08-21 15:50:00,42.98,43.0,42.83,42.83,31600.0,28.6396,28.6529,28.5396,28.5396,31600.0
2008-08-21 15:55:00,42.83,42.86,42.67,42.76,146700.0,28.5396,28.5596,28.433,28.493,146700.0
2008-08-22 09:30:00,42.84,43.4,42.83,43.33,76300.0,28.5463,28.9194,28.5396,28.8728,76300.0
2008-08-22 09:35:00,43.34,43.54,43.12,43.12,61600.0,28.8794,29.0127,28.7328,28.7328,61600.0
2008-08-22 09:40:00,43.12,43.36,43.07,43.24,32100.0,28.7328,28.8928,28.6995,28.8128,32100.0
2008-08-22 09:45:00,43.24,43.31,43.2,43.25,33600.0,28.8128,28.8595,28.7862,28.8195,33600.0
2008-08-22 09:50:00,43.24,43.48,43.15,43.31,59400.0,28.8128,28.9727,28.7528,28.8595,59400.0
2008-08-22 09:55:00,43.32,43.4,43.27,43.4,138000.0,28.8661,28.9194,28.8328,28.9194,138000.0
2008-08-22 10:00:00,43.42,43.46,43.29,43.29,27700.0,28.9328,28.9594,28.8461,28.8461,27700.0
2008-08-22 10:05:00,43.28,43.5,43.27,43.42,43000.0,28.8395,28.9861,28.8328,28.9328,43000.0
2008-08-22 10:10:00,43.42,43.52,43.42,43.45,34100.0,28.9328,28.9994,28.9328,28.9527,34100.0
2008-08-22 10:15:00,43.45,43.56,43.45,43.49,33700.0,28.9527,29.026,28.9527,28.9794,33700.0
2008-08-22 10:20:00,43.49,43.5,43.4,43.44,32700.0,28.9794,28.9861,28.9194,28.9461,32700.0
2008-08-22 10:25:00,43.45,43.46,43.4,43.43,32400.0,28.9527,28.9594,28.9194,28.9394,32400.0
2008-08-22 10:30:00,43.44,43.46,43.4,43.44,36400.0,28.9461,28.9594,28.9194,28.9461,36400.0
2008-08-22 10:35:00,43.44,43.5,43.41,43.5,55200.0,28.9461,28.9861,28.9261,28.9861,55200.0
2008-08-22 10:40:00,43.5,43.57,43.49,43.57,45700.0,28.9861,29.0327,28.9794,29.0327,45700.0
2008-08-22 10:45:00,43.57,43.67,43.57,43.63,57000.0,29.0327,29.0993,29.0327,29.0727,57000.0
2008-08-22 10:50:00,43.64,43.67,43.56,43.57,24500.0,29.0793,29.0993,29.026,29.0327,24500.0
2008-08-22 10:55:00,43.57,43.62,43.51,43.52,31400.0,29.0327,29.066,28.9927,28.9994,31400.0
2008-08-22 11:00:00,43.52,43.59,43.48,43.52,25300.0,28.9994,29.046,28.9727,28.9994,25300.0
2008-08-22 11:05:00,43.51,43.56,43.5,43.54,18100.0,28.9927,29.026,28.9861,29.0127,18100.0
2008-08-22 11:10:00,43.53,43.53,43.39,43.47,38800.0,29.006,29.006,28.9128,28.9661,38800.0
2008-08-22 11:15:00,43.47,43.56,43.47,43.56,25700.0,28.9661,29.026,28.9661,29.026,25700.0
2008-08-22 11:20:00,43.56,43.61,43.55,43.56,17500.0,29.026,29.0594,29.0194,29.026,17500.0
2008-08-22 11:25:00,43.58,43.58,43.48,43.48,24300.0,29.0394,29.0394,28.9727,28.9727,24300.0
2008-08-22 11:30:00,43.5,43.56,43.49,43.54,38400.0,28.9861,29.026,28.9794,29.0127,38400.0
2008-08-22 11:35:00,43.54,43.57,43.5,43.51,39800.0,29.0127,29.0327,28.9861,28.9927,39800.0
2008-08-22 11:40:00,43.51,43.57,43.48,43.56,52500.0,28.9927,29.0327,28.9727,29.026,52500.0
2008-08-22 11:45:00,43.56,43.57,43.52,43.56,31500.0,29.026,29.0327,28.9994,29.026,31500.0
2008-08-22 11:50:00,43.56,43.67,43.55,43.65,33800.0,29.026,29.0993,29.0194,29.086,33800.0
2008-08-22 11:55:00,43.64,43.69,43.62,43.68,21300.0,29.0793,29.1127,29.066,29.106,21300.0
2008-08-22 12:00:00,43.67,43.69,43.54,43.55,44200.0,29.0993,29.1127,29.0127,29.0194,44200.0
2008-08-22 12:05:00,43.55,43.58,43.5,43.56,21300.0,29.0194,29.0394,28.9861,29.026,21300.0
2008-08-22 12:10:00,43.56,43.58,43.51,43.56,21900.0,29.026,29.0394,28.9927,29.026,21900.0
2008-08-22 12:15:00,43.56,43.62,43.54,43.56,33300.0,29.026,29.066,29.0127,29.026,33300.0
2008-08-22 12:20:00,43.56,43.58,43.51,43.53,33300.0,29.026,29.0394,28.9927,29.006,33300.0
2008-08-22 12:25:00,43.53,43.56,43.5,43.52,25100.0,29.006,29.026,28.9861,28.9994,25100.0
2008-08-22 12:30:00,43.52,43.59,43.43,43.57,45400.0,28.9994,29.046,28.9394,29.0327,45400.0
2008-08-22 12:35:00,43.57,43.62,43.56,43.56,29300.0,29.0327,29.066,29.026,29.026,29300.0
2008-08-22 12:40:00,43.56,43.62,43.56,43.62,33400.0,29.026,29.066,29.026,29.066,33400.0
2008-08-22 12:45:00,43.62,43.62,43.54,43.55,35900.0,29.066,29.066,29.0127,29.0194,35900.0
2008-08-22 12:50:00,43.54,43.63,43.54,43.62,29100.0,29.0127,29.0727,29.0127,29.066,29100.0
2008-08-22 12:55:00,43.64,43.71,43.62,43.71,19700.0,29.0793,29.126,29.066,29.126,19700.0
2008-08-22 13:00:00,43.7,43.8,43.68,43.76,39800.0,29.1193,29.186,29.106,29.1593,39800.0
2008-08-22 13:05:00,43.77,43.82,43.76,43.78,24600.0,29.166,29.1993,29.1593,29.1726,24600.0
2008-08-22 13:10:00,43.78,43.85,43.76,43.84,29400.0,29.1726,29.2193,29.1593,29.2126,29400.0
2008-08-22 13:15:00,43.85,43.86,43.8,43.81,17000.0,29.2193,29.2259,29.186,29.1926,17000.0
2008-08-22 13:20:00,43.8,43.85,43.79,43.82,25600.0,29.186,29.2193,29.1793,29.1993,25600.0
2008-08-22 13:25:00,43.82,43.86,43.8,43.86,21000.0,29.1993,29.2259,29.186,29.2259,21000.0
2008-08-22 13:30:00,43.85,43.88,43.81,43.84,22900.0,29.2193,29.2393,29.1926,29.2126,22900.0
2008-08-22 13:35:00,43.84,43.85,43.78,43.83,30000.0,29.2126,29.2193,29.1726,29.206,30000.0
2008-08-22 13:40:00,43.83,43.93,43.81,43.92,31300.0,29.206,29.2726,29.1926,29.2659,31300.0
2008-08-22 13:45:00,43.92,43.95,43.9,43.93,31500.0,29.2659,29.2859,29.2526,29.2726,31500.0
2008-08-22 13:50:00,43.94,43.97,43.91,43.94,39900.0,29.2793,29.2992,29.2593,29.2793,39900.0
2008-08-22 13:55:00,43.94,43.97,43.9,43.96,37600.0,29.2793,29.2992,29.2526,29.2926,37600.0
2008-08-22 14:00:00,43.97,43.97,43.86,43.88,32000.0,29.2992,29.2992,29.2259,29.2393,32000.0
2008-08-22 14:05:00,43.88,43.89,43.71,43.74,78900.0,29.2393,29.2459,29.126,29.146,78900.0
2008-08-22 14:10:00,43.74,43.74,43.68,43.69,36700.0,29.146,29.146,29.106,29.1127,36700.0
2008-08-22 14:15:00,43.69,43.8,43.66,43.79,33600.0,29.1127,29.186,29.0927,29.1793,33600.0
2008-08-22 14:20:00,43.8,43.96,43.78,43.95,47500.0,29.186,29.2926,29.1726,29.2859,47500.0
2008-08-22 14:25:00,43.94,43.96,43.83,43.83,36600.0,29.2793,29.2926,29.206,29.206,36600.0
2008-08-22 14:30:00,43.86,43.9,43.83,43.89,35400.0,29.2259,29.2526,29.206,29.2459,35400.0
2008-08-22 14:35:00,43.88,43.94,43.88,43.94,30900.0,29.2393,29.2793,29.2393,29.2793,30900.0
2008-08-22 14:40:00,43.94,44.07,43.94,43.99,59100.0,29.2793,29.3659,29.2793,29.3126,59100.0
2008-08-22 14:45:00,43.99,44.02,43.94,43.96,83500.0,29.3126,29.3326,29.2793,29.2926,83500.0
2008-08-22 14:50:00,43.97,43.97,43.92,43.97,24000.0,29.2992,29.2992,29.2659,29.2992,24000.0
2008-08-22 14:55:00,43.96,43.98,43.9,43.92,24000.0,29.2926,29.3059,29.2526,29.2659,24000.0
2008-08-22 15:00:00,43.92,43.95,43.77,43.77,35800.0,29.2659,29.2859,29.166,29.166,35800.0
2008-08-22 15:05:00,43.77,43.82,43.76,43.82,46500.0,29.166,29.1993,29.1593,29.1993,46500.0
2008-08-22 15:10:00,43.82,43.88,43.82,43.86,29800.0,29.1993,29.2393,29.1993,29.2259,29800.0
2008-08-22 15:15:00,43.86,43.89,43.85,43.88,34700.0,29.2259,29.2459,29.2193,29.2393,34700.0
2008-08-22 15:20:00,43.88,43.96,43.88,43.96,79600.0,29.2393,29.2926,29.2393,29.2926,79600.0
2008-08-22 15:25:00,43.95,43.98,43.94,43.97,31900.0,29.2859,29.3059,29.2793,29.2992,31900.0
2008-08-22 15:30:00,43.97,44.08,43.97,44.05,52300.0,29.2992,29.3725,29.2992,29.3525,52300.0
2008-08-22 15:35:00,44.05,44.17,44.03,44.13,72700.0,29.3525,29.4325,29.3392,29.4059,72700.0
2008-08-22 15:40:00,44.14,44.22,44.12,44.13,107600.0,29.4125,29.4658,29.3992,29.4059,107600.0
2008-08-22 15:45:00,44.13,44.21,44.1,44.21,50900.0,29.4059,29.4592,29.3859,29.4592,50900.0
2008-08-22 15:50:00,44.21,44.21,44.16,44.19,85300.0,29.4592,29.4592,29.4258,29.4458,85300.0
2008-08-22 15:55:00,44.19,44.35,44.17,44.28,171500.0,29.4458,29.5525,29.4325,29.5058,171500.0
2008-08-25 09:30:00,43.99,44.2,43.99,44.05,30600.0,29.3126,29.4525,29.3126,29.3525,30600.0
2008-08-25 09:35:00,44.05,44.13,43.94,44.04,35600.0,29.3525,29.4059,29.2793,29.3459,35600.0
2008-08-25 09:40:00,44.05,44.12,43.99,44.01,25700.0,29.3525,29.3992,29.3126,29.3259,25700.0
2008-08-25 09:45:00,43.99,44.03,43.83,43.91,42200.0,29.3126,29.3392,29.206,29.2593,42200.0
2008-08-25 09:50:00,43.91,43.91,43.81,43.85,27200.0,29.2593,29.2593,29.1926,29.2193,27200.0
2008-08-25 09:55:00,43.86,43.96,43.86,43.93,39600.0,29.2259,29.2926,29.2259,29.2726,39600.0
2008-08-25 10:00:00,43.95,44.05,43.91,43.96,53400.0,29.2859,29.3525,29.2593,29.2926,53400.0
2008-08-25 10:05:00,43.94,44.08,43.93,44.06,34700.0,29.2793,29.3725,29.2726,29.3592,34700.0
2008-08-25 10:10:00,44.06,44.15,44.03,44.07,38800.0,29.3592,29.4192,29.3392,29.3659,38800.0
2008-08-25 10:15:00,44.08,44.16,44.01,44.07,30800.0,29.3725,29.4258,29.3259,29.3659,30800.0
2008-08-25 10:20:00,44.08,44.14,44.06,44.09,21500.0,29.3725,29.4125,29.3592,29.3792,21500.0
2008-08-25 10:25:00,44.09,44.16,44.08,44.11,21200.0,29.3792,29.4258,29.3725,29.3925,21200.0
2008-08-25 10:30:00,44.1,44.1,44.03,44.09,22200.0,29.3859,29.3859,29.3392,29.3792,22200.0
2008-08-25 10:35:00,44.07,44.12,44.04,44.06,31100.0,29.3659,29.3992,29.3459,29.3592,31100.0
2008-08-25 10:40:00,44.06,44.14,44.05,44.11,26500.0,29.3592,29.4125,29.3525,29.3925,26500.0
2008-08-25 10:45:00,44.11,44.11,44.02,44.05,21600.0,29.3925,29.3925,29.3326,29.3525,21600.0
2008-08-25 10:50:00,44.05,44.05,43.95,44.0,37300.0,29.3525,29.3525,29.2859,29.3192,37300.0
2008-08-25 10:55:00,44.0,44.08,43.99,44.05,23300.0,29.3192,29.3725,29.3126,29.3525,23300.0
2008-08-25 11:00:00,44.05,44.1,44.01,44.09,27000.0,29.3525,29.3859,29.3259,29.3792,27000.0
2008-08-25 11:05:00,44.1,44.15,44.08,44.08,24900.0,29.3859,29.4192,29.3725,29.3725,24900.0
2008-08-25 11:10:00,44.08,44.14,44.03,44.03,18400.0,29.3725,29.4125,29.3392,29.3392,18400.0
2008-08-25 11:15:00,44.04,44.06,44.0,44.03,44900.0,29.3459,29.3592,29.3192,29.3392,44900.0
2008-08-25 11:20:00,44.04,44.09,44.01,44.03,48600.0,29.3459,29.3792,29.3259,29.3392,48600.0
2008-08-25 11:25:00,44.03,44.07,44.02,44.03,21700.0,29.3392,29.3659,29.3326,29.3392,21700.0
2008-08-25 11:30:00,44.04,44.05,44.0,44.05,25600.0,29.3459,29.3525,29.3192,29.3525,25600.0
2008-08-25 11:35:00,44.05,44.1,44.02,44.09,39200.0,29.3525,29.3859,29.3326,29.3792,39200.0
2008-08-25 11:40:00,44.08,44.19,44.06,44.17,26800.0,29.3725,29.4458,29.3592,29.4325,26800.0
2008-08-25 11:45:00,44.17,44.2,44.13,44.16,17700.0,29.4325,29.4525,29.4059,29.4258,17700.0
2008-08-25 11:50:00,44.16,44.16,44.07,44.12,40500.0,29.4258,29.4258,29.3659,29.3992,40500.0
2008-08-25 11:55:00,44.12,44.14,43.94,44.02,97200.0,29.3992,29.4125,29.2793,29.3326,97200.0
2008-08-25 12:00:00,44.01,44.04,43.93,44.02,48000.0,29.3259,29.3459,29.2726,29.3326,48000.0
2008-08-25 12:05:00,44.02,44.08,43.92,44.05,64100.0,29.3326,29.3725,29.2659,29.3525,64100.0
2008-08-25 12:10:00,44.04,44.07,43.96,43.96,37000.0,29.3459,29.3659,29.2926,29.2926,37000.0
2008-08-25 12:15:00,43.97,43.99,43.84,43.84,43200.0,29.2992,29.3126,29.2126,29.2126,43200.0
2008-08-25 12:20:00,43.85,43.85,43.76,43.77,28300.0,29.2193,29.2193,29.1593,29.166,28300.0
2008-08-25 12:25:00,43.77,43.8,43.7,43.73,62200.0,29.166,29.186,29.1193,29.1393,62200.0
2008-08-25 12:30:00,43.75,43.84,43.74,43.84,85000.0,29.1526,29.2126,29.146,29.2126,85000.0
2008-08-25 12:35:00,43.83,44.01,43.83,44.0,54900.0,29.206,29.3259,29.206,29.3192,54900.0
2008-08-25 12:40:00,44.01,44.05,44.0,44.0,32300.0,29.3259,29.3525,29.3192,29.3192,32300.0
2008-08-25 12:45:00,43.99,44.07,43.99,44.02,26600.0,29.3126,29.3659,29.3126,29.3326,26600.0
2008-08-25 12:50:00,44.03,44.08,43.96,44.0,37000.0,29.3392,29.3725,29.2926,29.3192,37000.0
2008-08-25 12:55:00,44.01,44.05,43.98,44.01,34900.0,29.3259,29.3525,29.3059,29.3259,34900.0
2008-08-25 13:00:00,44.0,44.09,43.99,44.07,23800.0,29.3192,29.3792,29.3126,29.3659,23800.0
2008-08-25 13:05:00,44.08,44.09,44.01,44.03,23600.0,29.3725,29.3792,29.3259,29.3392,23600.0
2008-08-25 13:10:00,44.02,44.04,43.98,44.01,24300.0,29.3326,29.3459,29.3059,29.3259,24300.0
2008-08-25 13:15:00,44.02,44.02,43.94,43.95,28000.0,29.3326,29.3326,29.2793,29.2859,28000.0
2008-08-25 13:20:00,43.96,44.03,43.96,44.03,23000.0,29.2926,29.3392,29.2926,29.3392,23000.0
2008-08-25 13:25:00,44.03,44.1,44.0,44.07,28800.0,29.3392,29.3859,29.3192,29.3659,28800.0
2008-08-25 13:30:00,44.06,44.08,44.02,44.06,14700.0,29.3592,29.3725,29.3326,29.3592,14700.0
2008-08-25 13:35:00,44.05,44.07,44.04,44.06,26400.0,29.3525,29.3659,29.3459,29.3592,26400.0
2008-08-25 13:40:00,44.06,44.15,44.05,44.13,39000.0,29.3592,29.4192,29.3525,29.4059,39000.0
2008-08-25 13:45:00,44.13,44.13,44.06,44.06,29500.0,29.4059,29.4059,29.3592,29.3592,29500.0
2008-08-25 13:50:00,44.06,44.1,44.03,44.08,30100.0,29.3592,29.3859,29.3392,29.3725,30100.0
2008-08-25 13:55:00,44.07,44.1,44.03,44.03,33800.0,29.3659,29.3859,29.3392,29.3392,33800.0
2008-08-25 14:00:00,44.03,44.05,43.99,43.99,34000.0,29.3392,29.3525,29.3126,29.3126,34000.0
2008-08-25 14:05:00,43.99,44.0,43.94,43.97,37600.0,29.3126,29.3192,29.2793,29.2992,37600.0
2008-08-25 14:10:00,43.96,44.0,43.91,43.91,27600.0,29.2926,29.3192,29.2593,29.2593,27600.0
2008-08-25 14:15:00,43.91,43.98,43.89,43.97,22800.0,29.2593,29.3059,29.2459,29.2992,22800.0
2008-08-25 14:20:00,43.96,43.98,43.9,43.9,36600.0,29.2926,29.3059,29.2526,29.2526,36600.0
2008-08-25 14:25:00,43.9,43.96,43.88,43.93,41400.0,29.2526,29.2926,29.2393,29.2726,41400.0
2008-08-25 14:30:00,43.93,43.96,43.92,43.94,24600.0,29.2726,29.2926,29.2659,29.2793,24600.0
2008-08-25 14:35:00,43.93,43.98,43.91,43.96,48400.0,29.2726,29.3059,29.2593,29.2926,48400.0
2008-08-25 14:40:00,43.96,44.07,43.95,44.06,29200.0,29.2926,29.3659,29.2859,29.3592,29200.0
2008-08-25 14:45:00,44.06,44.14,44.06,44.11,45800.0,29.3592,29.4125,29.3592,29.3925,45800.0
2008-08-25 14:50:00,44.12,44.14,44.08,44.09,36000.0,29.3992,29.4125,29.3725,29.3792,36000.0
2008-08-25 14:55:00,44.09,44.12,43.99,44.02,57800.0,29.3792,29.3992,29.3126,29.3326,57800.0
2008-08-25 15:00:00,44.03,44.08,44.0,44.02,33200.0,29.3392,29.3725,29.3192,29.3326,33200.0
2008-08-25 15:05:00,44.03,44.03,43.94,44.0,53000.0,29.3392,29.3392,29.2793,29.3192,53000.0
2008-08-25 15:10:00,44.0,44.02,43.97,44.0,55800.0,29.3192,29.3326,29.2992,29.3192,55800.0
2008-08-25 15:15:00,44.0,44.06,43.99,44.02,37300.0,29.3192,29.3592,29.3126,29.3326,37300.0
2008-08-25 15:20:00,44.03,44.03,43.97,44.01,42300.0,29.3392,29.3392,29.2992,29.3259,42300.0
2008-08-25 15:25:00,44.0,44.03,43.98,44.01,46100.0,29.3192,29.3392,29.3059,29.3259,46100.0
2008-08-25 15:30:00,44.01,44.04,43.93,44.0,76700.0,29.3259,29.3459,29.2726,29.3192,76700.0
2008-08-25 15:35:00,43.99,44.01,43.83,43.87,62700.0,29.3126,29.3259,29.206,29.2326,62700.0
2008-08-25 15:40:00,43.87,43.87,43.77,43.81,139000.0,29.2326,29.2326,29.166,29.1926,139000.0
2008-08-25 15:45:00,43.82,43.94,43.81,43.91,114400.0,29.1993,29.2793,29.1926,29.2593,114400.0
2008-08-25 15:50:00,43.92,43.92,43.84,43.88,112000.0,29.2659,29.2659,29.2126,29.2393,112000.0
2008-08-25 15:55:00,43.87,43.88,43.76,43.8,220800.0,29.2326,29.2393,29.1593,29.186,220800.0
2008-08-26 09:30:00,43.68,43.69,43.28,43.28,56800.0,29.106,29.1127,28.8395,28.8395,56800.0
2008-08-26 09:35:00,43.28,43.66,43.28,43.56,43700.0,28.8395,29.0927,28.8395,29.026,43700.0
2008-08-26 09:40:00,43.56,43.88,43.55,43.85,49300.0,29.026,29.2393,29.0194,29.2193,49300.0
2008-08-26 09:45:00,43.85,43.9,43.74,43.89,46100.0,29.2193,29.2526,29.146,29.2459,46100.0
2008-08-26 09:50:00,43.87,43.89,43.79,43.81,15200.0,29.2326,29.2459,29.1793,29.1926,15200.0
2008-08-26 09:55:00,43.8,43.81,43.67,43.69,29600.0,29.186,29.1926,29.0993,29.1127,29600.0
2008-08-26 10:00:00,43.7,43.82,43.64,43.75,41700.0,29.1193,29.1993,29.0793,29.1526,41700.0
2008-08-26 10:05:00,43.75,43.81,43.69,43.69,24300.0,29.1526,29.1926,29.1127,29.1127,24300.0
2008-08-26 10:10:00,43.71,43.76,43.65,43.68,30800.0,29.126,29.1593,29.086,29.106,30800.0
2008-08-26 10:15:00,43.68,43.69,43.56,43.59,38100.0,29.106,29.1127,29.026,29.046,38100.0
2008-08-26 10:20:00,43.58,43.65,43.57,43.61,28400.0,29.0394,29.086,29.0327,29.0594,28400.0
2008-08-26 10:25:00,43.61,43.63,43.54,43.6,26700.0,29.0594,29.0727,29.0127,29.0527,26700.0
2008-08-26 10:30:00,43.61,43.77,43.61,43.76,42300.0,29.0594,29.166,29.0594,29.1593,42300.0
2008-08-26 10:35:00,43.76,43.76,43.66,43.66,52100.0,29.1593,29.1593,29.0927,29.0927,52100.0
2008-08-26 10:40:00,43.67,43.69,43.6,43.63,30100.0,29.0993,29.1127,29.0527,29.0727,30100.0
2008-08-26 10:45:00,43.62,43.68,43.6,43.67,22500.0,29.066,29.106,29.0527,29.0993,22500.0
2008-08-26 10:50:00,43.67,43.68,43.54,43.55,29500.0,29.0993,29.106,29.0127,29.0194,29500.0
2008-08-26 10:55:00,43.55,43.58,43.48,43.58,82300.0,29.0194,29.0394,28.9727,29.0394,82300.0
2008-08-26 11:00:00,43.57,43.62,43.57,43.62,16900.0,29.0327,29.066,29.0327,29.066,16900.0
2008-08-26 11:05:00,43.62,43.63,43.52,43.52,26500.0,29.066,29.0727,28.9994,28.9994,26500.0
2008-08-26 11:10:00,43.53,43.53,43.46,43.48,35200.0,29.006,29.006,28.9594,28.9727,35200.0
2008-08-26 11:15:00,43.48,43.54,43.47,43.49,25800.0,28.9727,29.0127,28.9661,28.9794,25800.0
2008-08-26 11:20:00,43.49,43.5,43.46,43.48,19700.0,28.9794,28.9861,28.9594,28.9727,19700.0
2008-08-26 11:25:00,43.48,43.5,43.43,43.44,39300.0,28.9727,28.9861,28.9394,28.9461,39300.0
2008-08-26 11:30:00,43.45,43.45,43.32,43.33,30900.0,28.9527,28.9527,28.8661,28.8728,30900.0
2008-08-26 11:35:00,43.34,43.48,43.2,43.2,121500.0,28.8794,28.9727,28.7862,28.7862,121500.0
2008-08-26 11:40:00,43.21,43.23,43.18,43.18,59100.0,28.7928,28.8061,28.7728,28.7728,59100.0
2008-08-26 11:45:00,43.18,43.22,43.18,43.19,47100.0,28.7728,28.7995,28.7728,28.7795,47100.0
2008-08-26 11:50:00,43.19,43.27,43.19,43.27,32100.0,28.7795,28.8328,28.7795,28.8328,32100.0
2008-08-26 11:55:00,43.27,43.3,43.23,43.28,31200.0,28.8328,28.8528,28.8061,28.8395,31200.0
2008-08-26 12:00:00,43.28,43.31,43.24,43.25,31200.0,28.8395,28.8595,28.8128,28.8195,31200.0
2008-08-26 12:05:00,43.25,43.28,43.2,43.24,35600.0,28.8195,28.8395,28.7862,28.8128,35600.0
2008-08-26 12:10:00,43.24,43.25,43.22,43.25,16200.0,28.8128,28.8195,28.7995,28.8195,16200.0
2008-08-26 12:15:00,43.25,43.28,43.22,43.28,19000.0,28.8195,28.8395,28.7995,28.8395,19000.0
2008-08-26 12:20:00,43.28,43.35,43.28,43.32,25800.0,28.8395,28.8861,28.8395,28.8661,25800.0
2008-08-26 12:25:00,43.32,43.33,43.2,43.23,42600.0,28.8661,28.8728,28.7862,28.8061,42600.0
2008-08-26 12:30:00,43.22,43.25,43.19,43.22,35400.0,28.7995,28.8195,28.7795,28.7995,35400.0
2008-08-26 12:35:00,43.22,43.23,43.19,43.19,20900.0,28.7995,28.8061,28.7795,28.7795,20900.0
2008-08-26 12:40:00,43.2,43.31,43.2,43.29,32100.0,28.7862,28.8595,28.7862,28.8461,32100.0
2008-08-26 12:45:00,43.3,43.31,43.24,43.29,36100.0,28.8528,28.8595,28.8128,28.8461,36100.0
2008-08-26 12:50:00,43.29,43.31,43.23,43.27,24800.0,28.8461,28.8595,28.8061,28.8328,24800.0
2008-08-26 12:55:00,43.27,43.27,43.21,43.22,17200.0,28.8328,28.8328,28.7928,28.7995,17200.0
2008-08-26 13:00:00,43.22,43.23,43.18,43.23,28500.0,28.7995,28.8061,28.7728,28.8061,28500.0
2008-08-26 13:05:00,43.23,43.28,43.22,43.25,17300.0,28.8061,28.8395,28.7995,28.8195,17300.0
2008-08-26 13:10:00,43.26,43.28,43.24,43.28,20600.0,28.8261,28.8395,28.8128,28.8395,20600.0
2008-08-26 13:15:00,43.28,43.28,43.19,43.2,22300.0,28.8395,28.8395,28.7795,28.7862,22300.0
2008-08-26 13:20:00,43.2,43.3,43.2,43.28,25400.0,28.7862,28.8528,28.7862,28.8395,25400.0
2008-08-26 13:25:00,43.29,43.29,43.22,43.23,30000.0,28.8461,28.8461,28.7995,28.8061,30000.0
2008-08-26 13:30:00,43.22,43.24,43.13,43.13,69600.0,28.7995,28.8128,28.7395,28.7395,69600.0
2008-08-26 13:35:00,43.13,43.16,43.08,43.08,40500.0,28.7395,28.7595,28.7062,28.7062,40500.0
2008-08-26 13:40:00,43.08,43.09,43.02,43.04,40200.0,28.7062,28.7129,28.6662,28.6795,40200.0
2008-08-26 13:45:00,43.04,43.07,43.0,43.01,32700.0,28.6795,28.6995,28.6529,28.6595,32700.0
2008-08-26 13:50:00,43.01,43.15,43.0,43.13,38300.0,28.6595,28.7528,28.6529,28.7395,38300.0
2008-08-26 13:55:00,43.13,43.14,43.1,43.12,23000.0,28.7395,28.7462,28.7195,28.7328,23000.0
2008-08-26 14:00:00,43.13,43.13,42.97,42.99,92600.0,28.7395,28.7395,28.6329,28.6462,92600.0
2008-08-26 14:05:00,42.99,43.09,42.96,43.06,47700.0,28.6462,28.7129,28.6262,28.6929,47700.0
2008-08-26 14:10:00,43.06,43.13,43.03,43.03,71700.0,28.6929,28.7395,28.6729,28.6729,71700.0
2008-08-26 14:15:00,43.03,43.08,42.97,43.01,39400.0,28.6729,28.7062,28.6329,28.6595,39400.0
2008-08-26 14:20:00,43.01,43.05,42.92,42.92,80800.0,28.6595,28.6862,28.5996,28.5996,80800.0
2008-08-26 14:25:00,42.93,42.95,42.83,42.83,101200.0,28.6062,28.6196,28.5396,28.5396,101200.0
2008-08-26 14:30:00,42.83,42.88,42.79,42.84,50900.0,28.5396,28.5729,28.513,28.5463,50900.0
2008-08-26 14:35:00,42.84,42.84,42.75,42.76,37000.0,28.5463,28.5463,28.4863,28.493,37000.0
2008-08-26 14:40:00,42.77,42.78,42.71,42.71,44200.0,28.4996,28.5063,28.4596,28.4596,44200.0
2008-08-26 14:45:00,42.71,42.78,42.66,42.77,56200.0,28.4596,28.5063,28.4263,28.4996,56200.0
2008-08-26 14:50:00,42.77,42.78,42.7,42.73,43200.0,28.4996,28.5063,28.453,28.473,43200.0
2008-08-26 14:55:00,42.74,42.78,42.7,42.73,37800.0,28.4796,28.5063,28.453,28.473,37800.0
2008-08-26 15:00:00,42.73,42.78,42.73,42.76,25000.0,28.473,28.5063,28.473,28.493,25000.0
2008-08-26 15:05:00,42.76,42.81,42.74,42.76,63300.0,28.493,28.5263,28.4796,28.493,63300.0
2008-08-26 15:10:00,42.76,42.89,42.71,42.84,49900.0,28.493,28.5796,28.4596,28.5463,49900.0
2008-08-26 15:15:00,42.84,42.99,42.84,42.95,51800.0,28.5463,28.6462,28.5463,28.6196,51800.0
2008-08-26 15:20:00,42.96,42.98,42.93,42.94,36500.0,28.6262,28.6396,28.6062,28.6129,36500.0
2008-08-26 15:25:00,42.94,42.97,42.88,42.97,33000.0,28.6129,28.6329,28.5729,28.6329,33000.0
2008-08-26 15:30:00,42.96,43.11,42.96,43.08,85500.0,28.6262,28.7262,28.6262,28.7062,85500.0
2008-08-26 15:35:00,43.08,43.18,43.08,43.12,57800.0,28.7062,28.7728,28.7062,28.7328,57800.0
2008-08-26 15:40:00,43.13,43.19,43.1,43.11,84200.0,28.7395,28.7795,28.7195,28.7262,84200.0
2008-08-26 15:45:00,43.12,43.17,43.11,43.16,49100.0,28.7328,28.7662,28.7262,28.7595,49100.0
2008-08-26 15:50:00,43.16,43.22,43.13,43.21,62300.0,28.7595,28.7995,28.7395,28.7928,62300.0
2008-08-26 15:55:00,43.22,43.28,43.21,43.26,134000.0,28.7995,28.8395,28.7928,28.8261,134000.0
2008-08-27 09:30:00,43.3,43.42,42.98,43.01,41500.0,28.8528,28.9328,28.6396,28.6595,41500.0
2008-08-27 09:35:00,43.02,43.28,43.02,43.17,40400.0,28.6662,28.8395,28.6662,28.7662,40400.0
2008-08-27 09:40:00,43.18,43.21,43.07,43.11,41000.0,28.7728,28.7928,28.6995,28.7262,41000.0
2008-08-27 09:45:00,43.12,43.19,43.08,43.14,35800.0,28.7328,28.7795,28.7062,28.7462,35800.0
2008-08-27 09:50:00,43.13,43.14,43.0,43.02,54800.0,28.7395,28.7462,28.6529,28.6662,54800.0
2008-08-27 09:55:00,43.02,43.06,42.95,43.05,25000.0,28.6662,28.6929,28.6196,28.6862,25000.0
2008-08-27 10:00:00,43.05,43.12,43.0,43.05,32000.0,28.6862,28.7328,28.6529,28.6862,32000.0
2008-08-27 10:05:00,43.05,43.12,42.99,43.12,32500.0,28.6862,28.7328,28.6462,28.7328,32500.0
2008-08-27 10:10:00,43.11,43.13,43.04,43.04,45600.0,28.7262,28.7395,28.6795,28.6795,45600.0
2008-08-27 10:15:00,43.05,43.18,43.05,43.13,36000.0,28.6862,28.7728,28.6862,28.7395,36000.0
2008-08-27 10:20:00,43.14,43.32,43.14,43.28,29600.0,28.7462,28.8661,28.7462,28.8395,29600.0
2008-08-27 10:25:00,43.29,43.35,43.25,43.32,26200.0,28.8461,28.8861,28.8195,28.8661,26200.0
2008-08-27 10:30:00,43.33,43.41,43.33,43.38,16200.0,28.8728,28.9261,28.8728,28.9061,16200.0
2008-08-27 10:35:00,43.37,43.4,43.29,43.29,72600.0,28.8994,28.9194,28.8461,28.8461,72600.0
2008-08-27 10:40:00,43.29,43.32,43.21,43.25,22200.0,28.8461,28.8661,28.7928,28.8195,22200.0
2008-08-27 10:45:00,43.25,43.27,43.18,43.19,35300.0,28.8195,28.8328,28.7728,28.7795,35300.0
2008-08-27 10:50:00,43.2,43.24,43.11,43.14,30900.0,28.7862,28.8128,28.7262,28.7462,30900.0
2008-08-27 10:55:00,43.14,43.18,43.08,43.14,26900.0,28.7462,28.7728,28.7062,28.7462,26900.0
2008-08-27 11:00:00,43.15,43.2,43.13,43.15,26800.0,28.7528,28.7862,28.7395,28.7528,26800.0
2008-08-27 11:05:00,43.15,43.21,43.13,43.15,23000.0,28.7528,28.7928,28.7395,28.7528,23000.0
2008-08-27 11:10:00,43.16,43.21,43.11,43.16,29000.0,28.7595,28.7928,28.7262,28.7595,29000.0
2008-08-27 11:15:00,43.16,43.16,43.1,43.14,17700.0,28.7595,28.7595,28.7195,28.7462,17700.0
2008-08-27 11:20:00,43.15,43.18,43.12,43.15,42900.0,28.7528,28.7728,28.7328,28.7528,42900.0
2008-08-27 11:25:00,43.16,43.16,43.04,43.04,43600.0,28.7595,28.7595,28.6795,28.6795,43600.0
2008-08-27 11:30:00,43.04,43.04,42.95,42.99,72600.0,28.6795,28.6795,28.6196,28.6462,72600.0
2008-08-27 11:35:00,43.0,43.04,42.96,43.02,41500.0,28.6529,28.6795,28.6262,28.6662,41500.0
2008-08-27 11:40:00,43.04,43.2,43.03,43.2,49200.0,28.6795,28.7862,28.6729,28.7862,49200.0
2008-08-27 11:45:00,43.19,43.26,43.16,43.22,27800.0,28.7795,28.8261,28.7595,28.7995,27800.0
2008-08-27 11:50:00,43.22,43.22,43.17,43.21,24600.0,28.7995,28.7995,28.7662,28.7928,24600.0
2008-08-27 11:55:00,43.21,43.21,43.11,43.15,43800.0,28.7928,28.7928,28.7262,28.7528,43800.0
2008-08-27 12:00:00,43.16,43.18,43.08,43.18,17700.0,28.7595,28.7728,28.7062,28.7728,17700.0
2008-08-27 12:05:00,43.18,43.27,43.17,43.26,20700.0,28.7728,28.8328,28.7662,28.8261,20700.0
2008-08-27 12:10:00,43.27,43.33,43.23,43.29,19600.0,28.8328,28.8728,28.8061,28.8461,19600.0
2008-08-27 12:15:00,43.3,43.5,43.3,43.49,45600.0,28.8528,28.9861,28.8528,28.9794,45600.0
2008-08-27 12:20:00,43.49,43.54,43.46,43.47,53400.0,28.9794,29.0127,28.9594,28.9661,53400.0
2008-08-27 12:25:00,43.47,43.48,43.44,43.46,12600.0,28.9661,28.9727,28.9461,28.9594,12600.0
2008-08-27 12:30:00,43.46,43.52,43.45,43.48,20700.0,28.9594,28.9994,28.9527,28.9727,20700.0
2008-08-27 12:35:00,43.49,43.5,43.39,43.39,18600.0,28.9794,28.9861,28.9128,28.9128,18600.0
2008-08-27 12:40:00,43.39,43.49,43.36,43.45,38600.0,28.9128,28.9794,28.8928,28.9527,38600.0
2008-08-27 12:45:00,43.45,43.5,43.43,43.46,30400.0,28.9527,28.9861,28.9394,28.9594,30400.0
2008-08-27 12:50:00,43.48,43.52,43.45,43.49,24700.0,28.9727,28.9994,28.9527,28.9794,24700.0
2008-08-27 12:55:00,43.5,43.5,43.45,43.45,7400.0,28.9861,28.9861,28.9527,28.9527,7400.0
2008-08-27 13:00:00,43.46,43.5,43.38,43.4,16500.0,28.9594,28.9861,28.9061,28.9194,16500.0
2008-08-27 13:05:00,43.39,43.42,43.38,43.41,7300.0,28.9128,28.9328,28.9061,28.9261,7300.0
2008-08-27 13:10:00,43.4,43.46,43.4,43.44,18300.0,28.9194,28.9594,28.9194,28.9461,18300.0
2008-08-27 13:15:00,43.45,43.48,43.4,43.4,9200.0,28.9527,28.9727,28.9194,28.9194,9200.0
2008-08-27 13:20:00,43.38,43.4,43.3,43.37,24100.0,28.9061,28.9194,28.8528,28.8994,24100.0
2008-08-27 13:25:00,43.37,43.41,43.36,43.36,6700.0,28.8994,28.9261,28.8928,28.8928,6700.0
2008-08-27 13:30:00,43.38,43.4,43.32,43.33,12800.0,28.9061,28.9194,28.8661,28.8728,12800.0
2008-08-27 13:35:00,43.33,43.39,43.33,43.37,8300.0,28.8728,28.9128,28.8728,28.8994,8300.0
2008-08-27 13:40:00,43.37,43.49,43.37,43.46,17500.0,28.8994,28.9794,28.8994,28.9594,17500.0
2008-08-27 13:45:00,43.47,43.49,43.43,43.45,11100.0,28.9661,28.9794,28.9394,28.9527,11100.0
2008-08-27 13:50:00,43.45,43.45,43.36,43.39,24300.0,28.9527,28.9527,28.8928,28.9128,24300.0
2008-08-27 13:55:00,43.4,43.5,43.4,43.43,32900.0,28.9194,28.9861,28.9194,28.9394,32900.0
2008-08-27 14:00:00,43.43,43.47,43.39,43.46,18900.0,28.9394,28.9661,28.9128,28.9594,18900.0
2008-08-27 14:05:00,43.46,43.47,43.41,43.41,11500.0,28.9594,28.9661,28.9261,28.9261,11500.0
2008-08-27 14:10:00,43.42,43.42,43.34,43.4,15900.0,28.9328,28.9328,28.8794,28.9194,15900.0
2008-08-27 14:15:00,43.39,43.39,43.33,43.39,16700.0,28.9128,28.9128,28.8728,28.9128,16700.0
2008-08-27 14:20:00,43.38,43.47,43.38,43.45,18400.0,28.9061,28.9661,28.9061,28.9527,18400.0
2008-08-27 14:25:00,43.45,43.5,43.41,43.43,27300.0,28.9527,28.9861,28.9261,28.9394,27300.0
2008-08-27 14:30:00,43.43,43.43,43.39,43.43,7300.0,28.9394,28.9394,28.9128,28.9394,7300.0
2008-08-27 14:35:00,43.43,43.51,43.4,43.51,12200.0,28.9394,28.9927,28.9194,28.9927,12200.0
2008-08-27 14:40:00,43.51,43.6,43.5,43.57,18100.0,28.9927,29.0527,28.9861,29.0327,18100.0
2008-08-27 14:45:00,43.56,43.6,43.53,43.58,24600.0,29.026,29.0527,29.006,29.0394,24600.0
2008-08-27 14:50:00,43.57,43.58,43.49,43.5,23000.0,29.0327,29.0394,28.9794,28.9861,23000.0
2008-08-27 14:55:00,43.5,43.5,43.47,43.5,17600.0,28.9861,28.9861,28.9661,28.9861,17600.0
2008-08-27 15:00:00,43.5,43.55,43.49,43.49,18300.0,28.9861,29.0194,28.9794,28.9794,18300.0
2008-08-27 15:05:00,43.49,43.55,43.45,43.55,47600.0,28.9794,29.0194,28.9527,29.0194,47600.0
2008-08-27 15:10:00,43.55,43.55,43.44,43.45,22300.0,29.0194,29.0194,28.9461,28.9527,22300.0
2008-08-27 15:15:00,43.45,43.45,43.32,43.32,53700.0,28.9527,28.9527,28.8661,28.8661,53700.0
2008-08-27 15:20:00,43.31,43.35,43.28,43.31,93600.0,28.8595,28.8861,28.8395,28.8595,93600.0
2008-08-27 15:25:00,43.32,43.35,43.24,43.28,24000.0,28.8661,28.8861,28.8128,28.8395,24000.0
2008-08-27 15:30:00,43.28,43.38,43.24,43.38,45400.0,28.8395,28.9061,28.8128,28.9061,45400.0
2008-08-27 15:35:00,43.37,43.38,43.32,43.35,39200.0,28.8994,28.9061,28.8661,28.8861,39200.0
2008-08-27 15:40:00,43.35,43.47,43.34,43.47,51900.0,28.8861,28.9661,28.8794,28.9661,51900.0
2008-08-27 15:45:00,43.46,43.47,43.36,43.4,49300.0,28.9594,28.9661,28.8928,28.9194,49300.0
2008-08-27 15:50:00,43.4,43.5,43.38,43.5,41000.0,28.9194,28.9861,28.9061,28.9861,41000.0
2008-08-27 15:55:00,43.5,43.76,43.49,43.67,156500.0,28.9861,29.1593,28.9794,29.0993,156500.0
2008-08-28 09:30:00,44.03,44.15,43.73,43.84,61000.0,29.3392,29.4192,29.1393,29.2126,61000.0
2008-08-28 09:35:00,43.84,44.0,43.82,43.92,34300.0,29.2126,29.3192,29.1993,29.2659,34300.0
2008-08-28 09:40:00,43.91,43.93,43.79,43.9,36500.0,29.2593,29.2726,29.1793,29.2526,36500.0
2008-08-28 09:45:00,43.9,43.96,43.84,43.96,43900.0,29.2526,29.2926,29.2126,29.2926,43900.0
2008-08-28 09:50:00,43.96,43.97,43.82,43.85,39300.0,29.2926,29.2992,29.1993,29.2193,39300.0
2008-08-28 09:55:00,43.83,43.88,43.79,43.85,35200.0,29.206,29.2393,29.1793,29.2193,35200.0
2008-08-28 10:00:00,43.85,43.87,43.75,43.75,19500.0,29.2193,29.2326,29.1526,29.1526,19500.0
2008-08-28 10:05:00,43.74,43.81,43.74,43.81,17700.0,29.146,29.1926,29.146,29.1926,17700.0
2008-08-28 10:10:00,43.79,43.86,43.75,43.83,12500.0,29.1793,29.2259,29.1526,29.206,12500.0
2008-08-28 10:15:00,43.85,43.87,43.75,43.76,33600.0,29.2193,29.2326,29.1526,29.1593,33600.0
2008-08-28 10:20:00,43.76,43.8,43.69,43.8,28300.0,29.1593,29.186,29.1127,29.186,28300.0
2008-08-28 10:25:00,43.79,43.81,43.72,43.81,20800.0,29.1793,29.1926,29.1327,29.1926,20800.0
2008-08-28 10:30:00,43.79,43.86,43.77,43.83,25300.0,29.1793,29.2259,29.166,29.206,25300.0
2008-08-28 10:35:00,43.85,43.96,43.81,43.93,45800.0,29.2193,29.2926,29.1926,29.2726,45800.0
2008-08-28 10:40:00,43.93,44.05,43.88,44.03,38900.0,29.2726,29.3525,29.2393,29.3392,38900.0
2008-08-28 10:45:00,44.04,44.04,43.94,44.04,29300.0,29.3459,29.3459,29.2793,29.3459,29300.0
2008-08-28 10:50:00,44.04,44.12,44.01,44.03,27200.0,29.3459,29.3992,29.3259,29.3392,27200.0
2008-08-28 10:55:00,44.04,44.09,44.0,44.01,17300.0,29.3459,29.3792,29.3192,29.3259,17300.0
2008-08-28 11:00:00,44.04,44.04,43.91,43.91,16100.0,29.3459,29.3459,29.2593,29.2593,16100.0
2008-08-28 11:05:00,43.92,44.03,43.92,44.01,18700.0,29.2659,29.3392,29.2659,29.3259,18700.0
2008-08-28 11:10:00,44.0,44.0,43.93,43.95,22400.0,29.3192,29.3192,29.2726,29.2859,22400.0
2008-08-28 11:15:00,43.94,43.99,43.91,43.96,33800.0,29.2793,29.3126,29.2593,29.2926,33800.0
2008-08-28 11:20:00,43.97,44.0,43.87,43.89,45200.0,29.2992,29.3192,29.2326,29.2459,45200.0
2008-08-28 11:25:00,43.89,43.93,43.84,43.84,37400.0,29.2459,29.2726,29.2126,29.2126,37400.0
2008-08-28 11:30:00,43.83,43.96,43.79,43.82,72700.0,29.206,29.2926,29.1793,29.1993,72700.0
2008-08-28 11:35:00,43.82,43.92,43.8,43.91,47800.0,29.1993,29.2659,29.186,29.2593,47800.0
2008-08-28 11:40:00,43.89,43.91,43.79,43.88,26100.0,29.2459,29.2593,29.1793,29.2393,26100.0
2008-08-28 11:45:00,43.9,43.93,43.84,43.9,50100.0,29.2526,29.2726,29.2126,29.2526,50100.0
2008-08-28 11:50:00,43.9,43.97,43.86,43.96,69600.0,29.2526,29.2992,29.2259,29.2926,69600.0
2008-08-28 11:55:00,43.96,43.99,43.87,43.92,59600.0,29.2926,29.3126,29.2326,29.2659,59600.0
2008-08-28 12:00:00,43.91,43.96,43.85,43.93,33300.0,29.2593,29.2926,29.2193,29.2726,33300.0
2008-08-28 12:05:00,43.92,43.92,43.84,43.87,15900.0,29.2659,29.2659,29.2126,29.2326,15900.0
2008-08-28 12:10:00,43.87,43.88,43.77,43.79,37400.0,29.2326,29.2393,29.166,29.1793,37400.0
2008-08-28 12:15:00,43.78,43.88,43.78,43.88,32000.0,29.1726,29.2393,29.1726,29.2393,32000.0
2008-08-28 12:20:00,43.88,43.92,43.87,43.91,17200.0,29.2393,29.2659,29.2326,29.2593,17200.0
2008-08-28 12:25:00,43.9,43.98,43.87,43.97,32000.0,29.2526,29.3059,29.2326,29.2992,32000.0
2008-08-28 12:30:00,43.98,44.0,43.87,43.89,16600.0,29.3059,29.3192,29.2326,29.2459,16600.0
2008-08-28 12:35:00,43.88,43.93,43.87,43.89,23500.0,29.2393,29.2726,29.2326,29.2459,23500.0
2008-08-28 12:40:00,43.89,43.95,43.87,43.93,13600.0,29.2459,29.2859,29.2326,29.2726,13600.0
2008-08-28 12:45:00,43.94,43.95,43.82,43.82,23900.0,29.2793,29.2859,29.1993,29.1993,23900.0
2008-08-28 12:50:00,43.82,43.93,43.81,43.91,38100.0,29.1993,29.2726,29.1926,29.2593,38100.0
2008-08-28 12:55:00,43.92,43.92,43.87,43.88,19400.0,29.2659,29.2659,29.2326,29.2393,19400.0
2008-08-28 13:00:00,43.87,43.87,43.82,43.85,19700.0,29.2326,29.2326,29.1993,29.2193,19700.0
2008-08-28 13:05:00,43.86,43.87,43.81,43.81,12500.0,29.2259,29.2326,29.1926,29.1926,12500.0
2008-08-28 13:10:00,43.81,43.87,43.77,43.87,19100.0,29.1926,29.2326,29.166,29.2326,19100.0
2008-08-28 13:15:00,43.85,43.87,43.82,43.85,10900.0,29.2193,29.2326,29.1993,29.2193,10900.0
2008-08-28 13:20:00,43.85,43.93,43.85,43.92,15700.0,29.2193,29.2726,29.2193,29.2659,15700.0
2008-08-28 13:25:00,43.92,43.94,43.86,43.89,36000.0,29.2659,29.2793,29.2259,29.2459,36000.0
2008-08-28 13:30:00,43.89,43.92,43.85,43.88,70700.0,29.2459,29.2659,29.2193,29.2393,70700.0
2008-08-28 13:35:00,43.88,43.89,43.78,43.81,80400.0,29.2393,29.2459,29.1726,29.1926,80400.0
2008-08-28 13:40:00,43.81,43.9,43.8,43.88,35200.0,29.1926,29.2526,29.186,29.2393,35200.0
2008-08-28 13:45:00,43.89,43.9,43.82,43.84,18700.0,29.2459,29.2526,29.1993,29.2126,18700.0
2008-08-28 13:50:00,43.82,43.85,43.81,43.83,8800.0,29.1993,29.2193,29.1926,29.206,8800.0
2008-08-28 13:55:00,43.84,43.97,43.84,43.96,41900.0,29.2126,29.2992,29.2126,29.2926,41900.0
2008-08-28 14:00:00,43.96,43.98,43.87,43.9,28600.0,29.2926,29.3059,29.2326,29.2526,28600.0
2008-08-28 14:05:00,43.89,43.89,43.81,43.83,27700.0,29.2459,29.2459,29.1926,29.206,27700.0
2008-08-28 14:10:00,43.84,43.93,43.84,43.92,22300.0,29.2126,29.2726,29.2126,29.2659,22300.0
2008-08-28 14:15:00,43.92,43.98,43.88,43.94,33200.0,29.2659,29.3059,29.2393,29.2793,33200.0
2008-08-28 14:20:00,43.94,44.05,43.94,44.05,18400.0,29.2793,29.3525,29.2793,29.3525,18400.0
2008-08-28 14:25:00,44.05,44.09,43.99,44.08,25900.0,29.3525,29.3792,29.3126,29.3725,25900.0
2008-08-28 14:30:00,44.09,44.15,44.05,44.15,28400.0,29.3792,29.4192,29.3525,29.4192,28400.0
2008-08-28 14:35:00,44.15,44.18,44.11,44.17,27200.0,29.4192,29.4392,29.3925,29.4325,27200.0
2008-08-28 14:40:00,44.18,44.23,44.16,44.22,50900.0,29.4392,29.4725,29.4258,29.4658,50900.0
2008-08-28 14:45:00,44.22,44.23,44.16,44.18,18900.0,29.4658,29.4725,29.4258,29.4392,18900.0
2008-08-28 14:50:00,44.18,44.24,44.18,44.23,17900.0,29.4392,29.4792,29.4392,29.4725,17900.0
2008-08-28 14:55:00,44.24,44.27,44.19,44.19,34400.0,29.4792,29.4991,29.4458,29.4458,34400.0
2008-08-28 15:00:00,44.2,44.23,44.15,44.23,26200.0,29.4525,29.4725,29.4192,29.4725,26200.0
2008-08-28 15:05:00,44.23,44.25,44.21,44.24,22500.0,29.4725,29.4858,29.4592,29.4792,22500.0
2008-08-28 15:10:00,44.24,44.26,44.21,44.22,24400.0,29.4792,29.4925,29.4592,29.4658,24400.0
2008-08-28 15:15:00,44.22,44.27,44.21,44.26,14900.0,29.4658,29.4991,29.4592,29.4925,14900.0
2008-08-28 15:20:00,44.26,44.31,44.19,44.31,48100.0,29.4925,29.5258,29.4458,29.5258,48100.0
2008-08-28 15:25:00,44.31,44.36,44.24,44.35,56100.0,29.5258,29.5591,29.4792,29.5525,56100.0
2008-08-28 15:30:00,44.36,44.36,44.22,44.26,55900.0,29.5591,29.5591,29.4658,29.4925,55900.0
2008-08-28 15:35:00,44.26,44.42,44.25,44.4,41500.0,29.4925,29.5991,29.4858,29.5858,41500.0
2008-08-28 15:40:00,44.41,44.56,44.41,44.54,115200.0,29.5924,29.6924,29.5924,29.6791,115200.0
2008-08-28 15:45:00,44.53,44.55,44.47,44.48,79000.0,29.6724,29.6857,29.6324,29.6391,79000.0
2008-08-28 15:50:00,44.48,44.52,44.43,44.43,222700.0,29.6391,29.6657,29.6058,29.6058,222700.0
2008-08-28 15:55:00,44.43,44.54,44.39,44.49,272300.0,29.6058,29.6791,29.5791,29.6457,272300.0
2008-08-29 09:30:00,44.12,44.34,43.86,44.3,40900.0,29.3992,29.5458,29.2259,29.5191,40900.0
2008-08-29 09:35:00,44.3,44.4,44.16,44.37,36100.0,29.5191,29.5858,29.4258,29.5658,36100.0
2008-08-29 09:40:00,44.34,44.51,44.3,44.5,30900.0,29.5458,29.6591,29.5191,29.6524,30900.0
2008-08-29 09:45:00,44.5,44.55,44.41,44.47,129100.0,29.6524,29.6857,29.5924,29.6324,129100.0
2008-08-29 09:50:00,44.5,44.54,44.42,44.5,39200.0,29.6524,29.6791,29.5991,29.6524,39200.0
2008-08-29 09:55:00,44.51,44.55,44.39,44.5,57900.0,29.6591,29.6857,29.5791,29.6524,57900.0
2008-08-29 10:00:00,44.5,44.55,44.39,44.5,50100.0,29.6524,29.6857,29.5791,29.6524,50100.0
2008-08-29 10:05:00,44.51,44.57,44.45,44.51,35900.0,29.6591,29.699,29.6191,29.6591,35900.0
2008-08-29 10:10:00,44.5,44.51,44.4,44.42,80800.0,29.6524,29.6591,29.5858,29.5991,80800.0
2008-08-29 10:15:00,44.42,44.45,44.35,44.4,35300.0,29.5991,29.6191,29.5525,29.5858,35300.0
2008-08-29 10:20:00,44.39,44.42,44.21,44.27,34100.0,29.5791,29.5991,29.4592,29.4991,34100.0
2008-08-29 10:25:00,44.27,44.36,44.25,44.32,24900.0,29.4991,29.5591,29.4858,29.5325,24900.0
2008-08-29 10:30:00,44.29,44.38,44.28,44.28,18300.0,29.5125,29.5724,29.5058,29.5058,18300.0
2008-08-29 10:35:00,44.3,44.31,44.26,44.3,17000.0,29.5191,29.5258,29.4925,29.5191,17000.0
2008-08-29 10:40:00,44.27,44.3,44.22,44.29,26700.0,29.4991,29.5191,29.4658,29.5125,26700.0
2008-08-29 10:45:00,44.28,44.31,44.24,44.3,15500.0,29.5058,29.5258,29.4792,29.5191,15500.0
2008-08-29 10:50:00,44.29,44.36,44.29,44.31,23000.0,29.5125,29.5591,29.5125,29.5258,23000.0
2008-08-29 10:55:00,44.32,44.32,44.24,44.28,8900.0,29.5325,29.5325,29.4792,29.5058,8900.0
2008-08-29 11:00:00,44.27,44.39,44.27,44.34,21300.0,29.4991,29.5791,29.4991,29.5458,21300.0
2008-08-29 11:05:00,44.35,44.41,44.35,44.41,15100.0,29.5525,29.5924,29.5525,29.5924,15100.0
2008-08-29 11:10:00,44.4,44.5,44.4,44.46,23100.0,29.5858,29.6524,29.5858,29.6258,23100.0
2008-08-29 11:15:00,44.46,44.52,44.44,44.49,36200.0,29.6258,29.6657,29.6124,29.6457,36200.0
2008-08-29 11:20:00,44.48,44.48,44.26,44.29,41800.0,29.6391,29.6391,29.4925,29.5125,41800.0
2008-08-29 11:25:00,44.29,44.34,44.28,44.28,21400.0,29.5125,29.5458,29.5058,29.5058,21400.0
2008-08-29 11:30:00,44.29,44.3,44.13,44.24,41500.0,29.5125,29.5191,29.4059,29.4792,41500.0
2008-08-29 11:35:00,44.23,44.26,44.19,44.23,22700.0,29.4725,29.4925,29.4458,29.4725,22700.0
2008-08-29 11:40:00,44.22,44.33,44.22,44.29,17100.0,29.4658,29.5391,29.4658,29.5125,17100.0
2008-08-29 11:45:00,44.3,44.37,44.25,44.35,34300.0,29.5191,29.5658,29.4858,29.5525,34300.0
2008-08-29 11:50:00,44.34,44.42,44.3,44.41,32200.0,29.5458,29.5991,29.5191,29.5924,32200.0
2008-08-29 11:55:00,44.42,44.46,44.33,44.37,55300.0,29.5991,29.6258,29.5391,29.5658,55300.0
2008-08-29 12:00:00,44.37,44.38,44.28,44.29,26000.0,29.5658,29.5724,29.5058,29.5125,26000.0
2008-08-29 12:05:00,44.28,44.28,44.19,44.23,17200.0,29.5058,29.5058,29.4458,29.4725,17200.0
2008-08-29 12:10:00,44.23,44.23,44.14,44.14,11000.0,29.4725,29.4725,29.4125,29.4125,11000.0
2008-08-29 12:15:00,44.15,44.29,44.1,44.28,22900.0,29.4192,29.5125,29.3859,29.5058,22900.0
2008-08-29 12:20:00,44.28,44.35,44.26,44.27,14200.0,29.5058,29.5525,29.4925,29.4991,14200.0
2008-08-29 12:25:00,44.26,44.31,44.24,44.25,17200.0,29.4925,29.5258,29.4792,29.4858,17200.0
2008-08-29 12:30:00,44.24,44.3,44.24,44.3,6300.0,29.4792,29.5191,29.4792,29.5191,6300.0
2008-08-29 12:35:00,44.3,44.39,44.29,44.37,103900.0,29.5191,29.5791,29.5125,29.5658,103900.0
2008-08-29 12:40:00,44.36,44.38,44.29,44.33,28800.0,29.5591,29.5724,29.5125,29.5391,28800.0
2008-08-29 12:45:00,44.35,44.39,44.34,44.36,12800.0,29.5525,29.5791,29.5458,29.5591,12800.0
2008-08-29 12:50:00,44.35,44.46,44.35,44.42,28800.0,29.5525,29.6258,29.5525,29.5991,28800.0
2008-08-29 12:55:00,44.42,44.44,44.35,44.44,11700.0,29.5991,29.6124,29.5525,29.6124,11700.0
2008-08-29 13:00:00,44.43,44.51,44.43,44.49,34400.0,29.6058,29.6591,29.6058,29.6457,34400.0
2008-08-29 13:05:00,44.49,44.51,44.44,44.49,38800.0,29.6457,29.6591,29.6124,29.6457,38800.0
2008-08-29 13:10:00,44.49,44.55,44.42,44.45,111600.0,29.6457,29.6857,29.5991,29.6191,111600.0
2008-08-29 13:15:00,44.45,44.51,44.41,44.44,31000.0,29.6191,29.6591,29.5924,29.6124,31000.0
2008-08-29 13:20:00,44.44,44.52,44.42,44.48,48500.0,29.6124,29.6657,29.5991,29.6391,48500.0
2008-08-29 13:25:00,44.48,44.54,44.47,44.5,36600.0,29.6391,29.6791,29.6324,29.6524,36600.0
2008-08-29 13:30:00,44.49,44.52,44.45,44.46,35300.0,29.6457,29.6657,29.6191,29.6258,35300.0
2008-08-29 13:35:00,44.46,44.49,44.37,44.39,28900.0,29.6258,29.6457,29.5658,29.5791,28900.0
2008-08-29 13:40:00,44.38,44.48,44.38,44.48,12200.0,29.5724,29.6391,29.5724,29.6391,12200.0
2008-08-29 13:45:00,44.48,44.5,44.45,44.49,16800.0,29.6391,29.6524,29.6191,29.6457,16800.0
2008-08-29 13:50:00,44.49,44.5,44.46,44.46,13100.0,29.6457,29.6524,29.6258,29.6258,13100.0
2008-08-29 13:55:00,44.46,44.46,44.41,44.43,10700.0,29.6258,29.6258,29.5924,29.6058,10700.0
2008-08-29 14:00:00,44.42,44.48,44.4,44.46,12000.0,29.5991,29.6391,29.5858,29.6258,12000.0
2008-08-29 14:05:00,44.45,44.48,44.44,44.45,12800.0,29.6191,29.6391,29.6124,29.6191,12800.0
2008-08-29 14:10:00,44.45,44.5,44.43,44.49,14900.0,29.6191,29.6524,29.6058,29.6457,14900.0
2008-08-29 14:15:00,44.5,44.51,44.43,44.5,37800.0,29.6524,29.6591,29.6058,29.6524,37800.0
2008-08-29 14:20:00,44.49,44.51,44.46,44.47,30500.0,29.6457,29.6591,29.6258,29.6324,30500.0
2008-08-29 14:25:00,44.47,44.53,44.46,44.49,69100.0,29.6324,29.6724,29.6258,29.6457,69100.0
2008-08-29 14:30:00,44.48,44.5,44.44,44.5,116300.0,29.6391,29.6524,29.6124,29.6524,116300.0
2008-08-29 14:35:00,44.5,44.5,44.46,44.46,36400.0,29.6524,29.6524,29.6258,29.6258,36400.0
2008-08-29 14:40:00,44.46,44.48,44.45,44.46,36400.0,29.6258,29.6391,29.6191,29.6258,36400.0
2008-08-29 14:45:00,44.47,44.47,44.39,44.4,22800.0,29.6324,29.6324,29.5791,29.5858,22800.0
2008-08-29 14:50:00,44.39,44.42,44.37,44.38,23800.0,29.5791,29.5991,29.5658,29.5724,23800.0
2008-08-29 14:55:00,44.38,44.46,44.38,44.46,23000.0,29.5724,29.6258,29.5724,29.6258,23000.0
2008-08-29 15:00:00,44.46,44.47,44.38,44.38,17200.0,29.6258,29.6324,29.5724,29.5724,17200.0
2008-08-29 15:05:00,44.37,44.39,44.32,44.37,26900.0,29.5658,29.5791,29.5325,29.5658,26900.0
2008-08-29 15:10:00,44.36,44.38,44.29,44.29,36100.0,29.5591,29.5724,29.5125,29.5125,36100.0
2008-08-29 15:15:00,44.3,44.3,44.21,44.25,38800.0,29.5191,29.5191,29.4592,29.4858,38800.0
2008-08-29 15:20:00,44.25,44.25,44.13,44.17,39800.0,29.4858,29.4858,29.4059,29.4325,39800.0
2008-08-29 15:25:00,44.17,44.18,44.11,44.15,47000.0,29.4325,29.4392,29.3925,29.4192,47000.0
2008-08-29 15:30:00,44.14,44.29,44.13,44.28,37400.0,29.4125,29.5125,29.4059,29.5058,37400.0
2008-08-29 15:35:00,44.29,44.32,44.18,44.21,35100.0,29.5125,29.5325,29.4392,29.4592,35100.0
2008-08-29 15:40:00,44.21,44.25,44.14,44.23,43300.0,29.4592,29.4858,29.4125,29.4725,43300.0
2008-08-29 15:45:00,44.22,44.34,44.21,44.33,48600.0,29.4658,29.5458,29.4592,29.5391,48600.0
2008-08-29 15:50:00,44.33,44.36,44.25,44.25,62800.0,29.5391,29.5591,29.4858,29.4858,62800.0
2008-08-29 15:55:00,44.25,44.3,44.18,44.18,143800.0,29.4858,29.5191,29.4392,29.4392,143800.0
2008-09-02 09:30:00,44.53,45.1,44.45,44.87,83600.0,29.6724,30.0522,29.6191,29.899,83600.0
2008-09-02 09:35:00,44.88,45.16,44.87,44.94,135500.0,29.9056,30.0922,29.899,29.9456,135500.0
2008-09-02 09:40:00,44.98,45.07,44.81,44.86,71600.0,29.9723,30.0322,29.859,29.8923,71600.0
2008-09-02 09:45:00,44.86,45.05,44.86,44.94,72300.0,29.8923,30.0189,29.8923,29.9456,72300.0
2008-09-02 09:50:00,44.94,44.97,44.83,44.94,31100.0,29.9456,29.9656,29.8723,29.9456,31100.0
2008-09-02 09:55:00,44.93,44.99,44.85,44.92,31000.0,29.9389,29.9789,29.8856,29.9323,31000.0
2008-09-02 10:00:00,44.94,45.0,44.86,45.0,58600.0,29.9456,29.9856,29.8923,29.9856,58600.0
2008-09-02 10:05:00,44.99,44.99,44.81,44.81,37100.0,29.9789,29.9789,29.859,29.859,37100.0
2008-09-02 10:10:00,44.81,44.86,44.77,44.83,36900.0,29.859,29.8923,29.8323,29.8723,36900.0
2008-09-02 10:15:00,44.85,44.91,44.79,44.87,32700.0,29.8856,29.9256,29.8456,29.899,32700.0
2008-09-02 10:20:00,44.87,44.87,44.78,44.82,30300.0,29.899,29.899,29.839,29.8656,30300.0
2008-09-02 10:25:00,44.81,44.84,44.75,44.78,40900.0,29.859,29.879,29.819,29.839,40900.0
2008-09-02 10:30:00,44.78,44.86,44.64,44.64,57000.0,29.839,29.8923,29.7457,29.7457,57000.0
2008-09-02 10:35:00,44.64,44.69,44.54,44.54,69900.0,29.7457,29.779,29.6791,29.6791,69900.0
2008-09-02 10:40:00,44.55,44.58,44.48,44.48,47800.0,29.6857,29.7057,29.6391,29.6391,47800.0
2008-09-02 10:45:00,44.48,44.58,44.4,44.57,34000.0,29.6391,29.7057,29.5858,29.699,34000.0
2008-09-02 10:50:00,44.57,44.64,44.53,44.54,85900.0,29.699,29.7457,29.6724,29.6791,85900.0
2008-09-02 10:55:00,44.55,44.61,44.49,44.57,57500.0,29.6857,29.7257,29.6457,29.699,57500.0
2008-09-02 11:00:00,44.57,44.6,44.54,44.55,22000.0,29.699,29.719,29.6791,29.6857,22000.0
2008-09-02 11:05:00,44.56,44.62,44.54,44.6,36800.0,29.6924,29.7324,29.6791,29.719,36800.0
2008-09-02 11:10:00,44.59,44.62,44.56,44.6,21600.0,29.7124,29.7324,29.6924,29.719,21600.0
2008-09-02 11:15:00,44.59,44.6,44.52,44.55,21200.0,29.7124,29.719,29.6657,29.6857,21200.0
2008-09-02 11:20:00,44.56,44.58,44.4,44.46,35600.0,29.6924,29.7057,29.5858,29.6258,35600.0
2008-09-02 11:25:00,44.46,44.53,44.42,44.51,24600.0,29.6258,29.6724,29.5991,29.6591,24600.0
2008-09-02 11:30:00,44.51,44.59,44.49,44.59,37800.0,29.6591,29.7124,29.6457,29.7124,37800.0
2008-09-02 11:35:00,44.58,44.62,44.58,44.58,24000.0,29.7057,29.7324,29.7057,29.7057,24000.0
2008-09-02 11:40:00,44.6,44.61,44.55,44.56,77200.0,29.719,29.7257,29.6857,29.6924,77200.0
2008-09-02 11:45:00,44.56,44.62,44.54,44.59,52100.0,29.6924,29.7324,29.6791,29.7124,52100.0
2008-09-02 11:50:00,44.6,44.6,44.46,44.55,80500.0,29.719,29.719,29.6258,29.6857,80500.0
2008-09-02 11:55:00,44.56,44.58,44.53,44.53,39300.0,29.6924,29.7057,29.6724,29.6724,39300.0
2008-09-02 12:00:00,44.55,44.55,44.52,44.54,22300.0,29.6857,29.6857,29.6657,29.6791,22300.0
2008-09-02 12:05:00,44.55,44.56,44.52,44.53,12900.0,29.6857,29.6924,29.6657,29.6724,12900.0
2008-09-02 12:10:00,44.53,44.59,44.51,44.58,9000.0,29.6724,29.7124,29.6591,29.7057,9000.0
2008-09-02 12:15:00,44.59,44.61,44.53,44.53,18000.0,29.7124,29.7257,29.6724,29.6724,18000.0
2008-09-02 12:20:00,44.54,44.57,44.47,44.48,13100.0,29.6791,29.699,29.6324,29.6391,13100.0
2008-09-02 12:25:00,44.48,44.48,44.41,44.45,36900.0,29.6391,29.6391,29.5924,29.6191,36900.0
2008-09-02 12:30:00,44.46,44.52,44.45,44.49,48600.0,29.6258,29.6657,29.6191,29.6457,48600.0
2008-09-02 12:35:00,44.49,44.57,44.46,44.47,20800.0,29.6457,29.699,29.6258,29.6324,20800.0
2008-09-02 12:40:00,44.49,44.51,44.44,44.48,23500.0,29.6457,29.6591,29.6124,29.6391,23500.0
2008-09-02 12:45:00,44.49,44.56,44.48,44.52,40700.0,29.6457,29.6924,29.6391,29.6657,40700.0
2008-09-02 12:50:00,44.52,44.55,44.5,44.53,19100.0,29.6657,29.6857,29.6524,29.6724,19100.0
2008-09-02 12:55:00,44.53,44.55,44.52,44.54,37800.0,29.6724,29.6857,29.6657,29.6791,37800.0
2008-09-02 13:00:00,44.53,44.54,44.45,44.49,45600.0,29.6724,29.6791,29.6191,29.6457,45600.0
2008-09-02 13:05:00,44.49,44.55,44.47,44.54,20400.0,29.6457,29.6857,29.6324,29.6791,20400.0
2008-09-02 13:10:00,44.54,44.6,44.53,44.55,23000.0,29.6791,29.719,29.6724,29.6857,23000.0
2008-09-02 13:15:00,44.55,44.57,44.5,44.5,15400.0,29.6857,29.699,29.6524,29.6524,15400.0
2008-09-02 13:20:00,44.51,44.52,44.46,44.52,16100.0,29.6591,29.6657,29.6258,29.6657,16100.0
2008-09-02 13:25:00,44.51,44.56,44.5,44.56,15500.0,29.6591,29.6924,29.6524,29.6924,15500.0
2008-09-02 13:30:00,44.57,44.64,44.52,44.6,41000.0,29.699,29.7457,29.6657,29.719,41000.0
2008-09-02 13:35:00,44.6,44.61,44.58,44.59,72300.0,29.719,29.7257,29.7057,29.7124,72300.0
2008-09-02 13:40:00,44.6,44.6,44.46,44.5,28600.0,29.719,29.719,29.6258,29.6524,28600.0
2008-09-02 13:45:00,44.5,44.53,44.46,44.49,17600.0,29.6524,29.6724,29.6258,29.6457,17600.0
2008-09-02 13:50:00,44.49,44.5,44.4,44.44,38900.0,29.6457,29.6524,29.5858,29.6124,38900.0
2008-09-02 13:55:00,44.44,44.45,44.35,44.43,56600.0,29.6124,29.6191,29.5525,29.6058,56600.0
2008-09-02 14:00:00,44.44,44.52,44.34,44.47,33600.0,29.6124,29.6657,29.5458,29.6324,33600.0
2008-09-02 14:05:00,44.48,44.51,44.36,44.36,35800.0,29.6391,29.6591,29.5591,29.5591,35800.0
2008-09-02 14:10:00,44.36,44.4,44.22,44.26,58800.0,29.5591,29.5858,29.4658,29.4925,58800.0
2008-09-02 14:15:00,44.25,44.3,44.2,44.27,34000.0,29.4858,29.5191,29.4525,29.4991,34000.0
2008-09-02 14:20:00,44.25,44.33,44.21,44.33,28800.0,29.4858,29.5391,29.4592,29.5391,28800.0
2008-09-02 14:25:00,44.32,44.38,44.23,44.29,36300.0,29.5325,29.5724,29.4725,29.5125,36300.0
2008-09-02 14:30:00,44.29,44.42,44.29,44.39,29100.0,29.5125,29.5991,29.5125,29.5791,29100.0
2008-09-02 14:35:00,44.41,44.42,44.2,44.21,39000.0,29.5924,29.5991,29.4525,29.4592,39000.0
2008-09-02 14:40:00,44.23,44.28,44.21,44.24,19000.0,29.4725,29.5058,29.4592,29.4792,19000.0
2008-09-02 14:45:00,44.23,44.32,44.21,44.3,33500.0,29.4725,29.5325,29.4592,29.5191,33500.0
2008-09-02 14:50:00,44.3,44.3,44.13,44.13,42600.0,29.5191,29.5191,29.4059,29.4059,42600.0
2008-09-02 14:55:00,44.13,44.22,44.08,44.16,39800.0,29.4059,29.4658,29.3725,29.4258,39800.0
2008-09-02 15:00:00,44.16,44.21,44.12,44.14,34000.0,29.4258,29.4592,29.3992,29.4125,34000.0
2008-09-02 15:05:00,44.14,44.32,44.14,44.28,48500.0,29.4125,29.5325,29.4125,29.5058,48500.0
2008-09-02 15:10:00,44.27,44.28,44.18,44.19,33100.0,29.4991,29.5058,29.4392,29.4458,33100.0
2008-09-02 15:15:00,44.19,44.28,44.18,44.24,44600.0,29.4458,29.5058,29.4392,29.4792,44600.0
2008-09-02 15:20:00,44.25,44.36,44.21,44.3,30400.0,29.4858,29.5591,29.4592,29.5191,30400.0
2008-09-02 15:25:00,44.33,44.49,44.29,44.44,38600.0,29.5391,29.6457,29.5125,29.6124,38600.0
2008-09-02 15:30:00,44.43,44.5,44.42,44.43,43600.0,29.6058,29.6524,29.5991,29.6058,43600.0
2008-09-02 15:35:00,44.42,44.45,44.34,44.36,54800.0,29.5991,29.6191,29.5458,29.5591,54800.0
2008-09-02 15:40:00,44.36,44.4,44.27,44.29,63000.0,29.5591,29.5858,29.4991,29.5125,63000.0
2008-09-02 15:45:00,44.29,44.43,44.25,44.41,55500.0,29.5125,29.6058,29.4858,29.5924,55500.0
2008-09-02 15:50:00,44.4,44.48,44.38,44.47,51500.0,29.5858,29.6391,29.5724,29.6324,51500.0
2008-09-02 15:55:00,44.47,44.58,44.43,44.52,128100.0,29.6324,29.7057,29.6058,29.6657,128100.0
2008-09-03 09:30:00,44.39,44.61,44.01,44.31,44100.0,29.5791,29.7257,29.3259,29.5258,44100.0
2008-09-03 09:35:00,44.32,44.32,44.09,44.24,38900.0,29.5325,29.5325,29.3792,29.4792,38900.0
2008-09-03 09:40:00,44.25,44.39,44.23,44.29,48800.0,29.4858,29.5791,29.4725,29.5125,48800.0
2008-09-03 09:45:00,44.3,44.54,44.27,44.48,47200.0,29.5191,29.6791,29.4991,29.6391,47200.0
2008-09-03 09:50:00,44.48,44.73,44.48,44.56,46400.0,29.6391,29.8057,29.6391,29.6924,46400.0
2008-09-03 09:55:00,44.55,44.58,44.41,44.53,27900.0,29.6857,29.7057,29.5924,29.6724,27900.0
2008-09-03 10:00:00,44.5,44.63,44.44,44.49,40700.0,29.6524,29.739,29.6124,29.6457,40700.0
2008-09-03 10:05:00,44.51,44.57,44.36,44.44,37400.0,29.6591,29.699,29.5591,29.6124,37400.0
2008-09-03 10:10:00,44.44,44.62,44.37,44.59,25400.0,29.6124,29.7324,29.5658,29.7124,25400.0
2008-09-03 10:15:00,44.59,44.59,44.44,44.47,15900.0,29.7124,29.7124,29.6124,29.6324,15900.0
2008-09-03 10:20:00,44.48,44.64,44.45,44.64,34200.0,29.6391,29.7457,29.6191,29.7457,34200.0
2008-09-03 10:25:00,44.64,44.65,44.5,44.53,37200.0,29.7457,29.7524,29.6524,29.6724,37200.0
2008-09-03 10:30:00,44.53,44.61,44.51,44.57,24500.0,29.6724,29.7257,29.6591,29.699,24500.0
2008-09-03 10:35:00,44.58,44.67,44.55,44.58,41200.0,29.7057,29.7657,29.6857,29.7057,41200.0
2008-09-03 10:40:00,44.58,44.67,44.57,44.63,40300.0,29.7057,29.7657,29.699,29.739,40300.0
2008-09-03 10:45:00,44.64,44.64,44.48,44.52,36700.0,29.7457,29.7457,29.6391,29.6657,36700.0
2008-09-03 10:50:00,44.52,44.62,44.49,44.52,29300.0,29.6657,29.7324,29.6457,29.6657,29300.0
2008-09-03 10:55:00,44.53,44.61,44.5,44.57,32500.0,29.6724,29.7257,29.6524,29.699,32500.0
2008-09-03 11:00:00,44.57,44.64,44.57,44.61,102800.0,29.699,29.7457,29.699,29.7257,102800.0
2008-09-03 11:05:00,44.61,44.65,44.58,44.59,62600.0,29.7257,29.7524,29.7057,29.7124,62600.0
2008-09-03 11:10:00,44.59,44.6,44.43,44.43,61400.0,29.7124,29.719,29.6058,29.6058,61400.0
2008-09-03 11:15:00,44.44,44.51,44.42,44.49,42000.0,29.6124,29.6591,29.5991,29.6457,42000.0
2008-09-03 11:20:00,44.49,44.61,44.49,44.58,70500.0,29.6457,29.7257,29.6457,29.7057,70500.0
2008-09-03 11:25:00,44.58,44.63,44.56,44.56,87500.0,29.7057,29.739,29.6924,29.6924,87500.0
2008-09-03 11:30:00,44.57,44.6,44.45,44.45,25300.0,29.699,29.719,29.6191,29.6191,25300.0
2008-09-03 11:35:00,44.45,44.49,44.36,44.49,38300.0,29.6191,29.6457,29.5591,29.6457,38300.0
2008-09-03 11:40:00,44.51,44.51,44.41,44.45,17300.0,29.6591,29.6591,29.5924,29.6191,17300.0
2008-09-03 11:45:00,44.45,44.46,44.43,44.45,15500.0,29.6191,29.6258,29.6058,29.6191,15500.0
2008-09-03 11:50:00,44.45,44.55,44.43,44.54,13700.0,29.6191,29.6857,29.6058,29.6791,13700.0
2008-09-03 11:55:00,44.53,44.53,44.38,44.4,19800.0,29.6724,29.6724,29.5724,29.5858,19800.0
2008-09-03 12:00:00,44.42,44.43,44.29,44.35,22300.0,29.5991,29.6058,29.5125,29.5525,22300.0
2008-09-03 12:05:00,44.36,44.45,44.34,44.37,14600.0,29.5591,29.6191,29.5458,29.5658,14600.0
2008-09-03 12:10:00,44.36,44.37,44.26,44.32,14500.0,29.5591,29.5658,29.4925,29.5325,14500.0
2008-09-03 12:15:00,44.33,44.38,44.29,44.32,19700.0,29.5391,29.5724,29.5125,29.5325,19700.0
2008-09-03 12:20:00,44.33,44.48,44.31,44.48,14200.0,29.5391,29.6391,29.5258,29.6391,14200.0
2008-09-03 12:25:00,44.48,44.52,44.46,44.5,17700.0,29.6391,29.6657,29.6258,29.6524,17700.0
2008-09-03 12:30:00,44.5,44.5,44.36,44.41,16500.0,29.6524,29.6524,29.5591,29.5924,16500.0
2008-09-03 12:35:00,44.39,44.51,44.39,44.51,13900.0,29.5791,29.6591,29.5791,29.6591,13900.0
2008-09-03 12:40:00,44.52,44.53,44.47,44.49,11500.0,29.6657,29.6724,29.6324,29.6457,11500.0
2008-09-03 12:45:00,44.49,44.51,44.47,44.47,6900.0,29.6457,29.6591,29.6324,29.6324,6900.0
2008-09-03 12:50:00,44.48,44.52,44.48,44.51,10000.0,29.6391,29.6657,29.6391,29.6591,10000.0
2008-09-03 12:55:00,44.51,44.51,44.42,44.43,16400.0,29.6591,29.6591,29.5991,29.6058,16400.0
2008-09-03 13:00:00,44.43,44.45,44.32,44.39,39500.0,29.6058,29.6191,29.5325,29.5791,39500.0
2008-09-03 13:05:00,44.39,44.43,44.36,44.41,20900.0,29.5791,29.6058,29.5591,29.5924,20900.0
2008-09-03 13:10:00,44.41,44.5,44.36,44.45,23100.0,29.5924,29.6524,29.5591,29.6191,23100.0
2008-09-03 13:15:00,44.44,44.5,44.41,44.47,23600.0,29.6124,29.6524,29.5924,29.6324,23600.0
2008-09-03 13:20:00,44.47,44.52,44.45,44.46,18400.0,29.6324,29.6657,29.6191,29.6258,18400.0
2008-09-03 13:25:00,44.46,44.46,44.39,44.4,16900.0,29.6258,29.6258,29.5791,29.5858,16900.0
2008-09-03 13:30:00,44.4,44.42,44.35,44.37,11400.0,29.5858,29.5991,29.5525,29.5658,11400.0
2008-09-03 13:35:00,44.38,44.42,44.36,44.4,5200.0,29.5724,29.5991,29.5591,29.5858,5200.0
2008-09-03 13:40:00,44.4,44.44,44.35,44.43,19500.0,29.5858,29.6124,29.5525,29.6058,19500.0
2008-09-03 13:45:00,44.4,44.54,44.38,44.53,16400.0,29.5858,29.6791,29.5724,29.6724,16400.0
2008-09-03 13:50:00,44.56,44.56,44.48,44.51,18500.0,29.6924,29.6924,29.6391,29.6591,18500.0
2008-09-03 13:55:00,44.5,44.55,44.48,44.51,12500.0,29.6524,29.6857,29.6391,29.6591,12500.0
2008-09-03 14:00:00,44.5,44.61,44.38,44.6,54900.0,29.6524,29.7257,29.5724,29.719,54900.0
2008-09-03 14:05:00,44.6,44.6,44.48,44.5,34500.0,29.719,29.719,29.6391,29.6524,34500.0
2008-09-03 14:10:00,44.51,44.51,44.35,44.43,39600.0,29.6591,29.6591,29.5525,29.6058,39600.0
2008-09-03 14:15:00,44.43,44.47,44.38,44.41,20900.0,29.6058,29.6324,29.5724,29.5924,20900.0
2008-09-03 14:20:00,44.41,44.42,44.33,44.37,33900.0,29.5924,29.5991,29.5391,29.5658,33900.0
2008-09-03 14:25:00,44.35,44.47,44.32,44.45,23500.0,29.5525,29.6324,29.5325,29.6191,23500.0
2008-09-03 14:30:00,44.43,44.59,44.41,44.55,16700.0,29.6058,29.7124,29.5924,29.6857,16700.0
2008-09-03 14:35:00,44.54,44.62,44.53,44.61,34500.0,29.6791,29.7324,29.6724,29.7257,34500.0
2008-09-03 14:40:00,44.61,44.61,44.52,44.54,102900.0,29.7257,29.7257,29.6657,29.6791,102900.0
2008-09-03 14:45:00,44.54,44.6,44.5,44.51,34200.0,29.6791,29.719,29.6524,29.6591,34200.0
2008-09-03 14:50:00,44.51,44.51,44.4,44.4,37800.0,29.6591,29.6591,29.5858,29.5858,37800.0
2008-09-03 14:55:00,44.4,44.51,44.4,44.49,15600.0,29.5858,29.6591,29.5858,29.6457,15600.0
2008-09-03 15:00:00,44.48,44.54,44.41,44.42,39900.0,29.6391,29.6791,29.5924,29.5991,39900.0
2008-09-03 15:05:00,44.42,44.43,44.33,44.33,49300.0,29.5991,29.6058,29.5391,29.5391,49300.0
2008-09-03 15:10:00,44.33,44.43,44.3,44.42,53600.0,29.5391,29.6058,29.5191,29.5991,53600.0
2008-09-03 15:15:00,44.43,44.47,44.36,44.47,53700.0,29.6058,29.6324,29.5591,29.6324,53700.0
2008-09-03 15:20:00,44.46,44.63,44.42,44.58,71500.0,29.6258,29.739,29.5991,29.7057,71500.0
2008-09-03 15:25:00,44.59,44.6,44.49,44.51,30800.0,29.7124,29.719,29.6457,29.6591,30800.0
2008-09-03 15:30:00,44.51,44.51,44.41,44.49,54000.0,29.6591,29.6591,29.5924,29.6457,54000.0
2008-09-03 15:35:00,44.5,44.59,44.49,44.56,39900.0,29.6524,29.7124,29.6457,29.6924,39900.0
2008-09-03 15:40:00,44.56,44.62,44.5,44.55,198100.0,29.6924,29.7324,29.6524,29.6857,198100.0
2008-09-03 15:45:00,44.56,44.58,44.45,44.5,66800.0,29.6924,29.7057,29.6191,29.6524,66800.0
2008-09-03 15:50:00,44.5,44.57,44.48,44.56,61700.0,29.6524,29.699,29.6391,29.6924,61700.0
2008-09-03 15:55:00,44.56,44.63,44.53,44.56,138500.0,29.6924,29.739,29.6724,29.6924,138500.0
2008-09-04 09:30:00,44.19,44.29,43.92,44.1,54900.0,29.4458,29.5125,29.2659,29.3859,54900.0
2008-09-04 09:35:00,44.09,44.43,44.09,44.36,24700.0,29.3792,29.6058,29.3792,29.5591,24700.0
2008-09-04 09:40:00,44.37,44.42,44.24,44.26,17200.0,29.5658,29.5991,29.4792,29.4925,17200.0
2008-09-04 09:45:00,44.27,44.43,44.13,44.35,44800.0,29.4991,29.6058,29.4059,29.5525,44800.0
2008-09-04 09:50:00,44.37,44.5,44.23,44.43,38800.0,29.5658,29.6524,29.4725,29.6058,38800.0
2008-09-04 09:55:00,44.43,44.51,44.28,44.29,33900.0,29.6058,29.6591,29.5058,29.5125,33900.0
2008-09-04 10:00:00,44.29,44.44,44.18,44.42,64700.0,29.5125,29.6124,29.4392,29.5991,64700.0
2008-09-04 10:05:00,44.43,44.53,44.39,44.43,26800.0,29.6058,29.6724,29.5791,29.6058,26800.0
2008-09-04 10:10:00,44.43,44.46,44.25,44.26,32400.0,29.6058,29.6258,29.4858,29.4925,32400.0
2008-09-04 10:15:00,44.26,44.26,44.19,44.2,37100.0,29.4925,29.4925,29.4458,29.4525,37100.0
2008-09-04 10:20:00,44.21,44.3,44.11,44.15,38900.0,29.4592,29.5191,29.3925,29.4192,38900.0
2008-09-04 10:25:00,44.14,44.17,44.03,44.06,37200.0,29.4125,29.4325,29.3392,29.3592,37200.0
2008-09-04 10:30:00,44.06,44.07,43.83,43.89,57200.0,29.3592,29.3659,29.206,29.2459,57200.0
2008-09-04 10:35:00,43.89,43.95,43.8,43.84,44300.0,29.2459,29.2859,29.186,29.2126,44300.0
2008-09-04 10:40:00,43.83,43.84,43.63,43.69,58300.0,29.206,29.2126,29.0727,29.1127,58300.0
2008-09-04 10:45:00,43.69,43.78,43.66,43.7,36600.0,29.1127,29.1726,29.0927,29.1193,36600.0
2008-09-04 10:50:00,43.69,43.9,43.68,43.75,29500.0,29.1127,29.2526,29.106,29.1526,29500.0
2008-09-04 10:55:00,43.75,43.84,43.72,43.79,26900.0,29.1526,29.2126,29.1327,29.1793,26900.0
2008-09-04 11:00:00,43.77,43.78,43.64,43.69,35400.0,29.166,29.1726,29.0793,29.1127,35400.0
2008-09-04 11:05:00,43.69,43.69,43.57,43.63,37900.0,29.1127,29.1127,29.0327,29.0727,37900.0
2008-09-04 11:10:00,43.64,43.7,43.55,43.66,25100.0,29.0793,29.1193,29.0194,29.0927,25100.0
2008-09-04 11:15:00,43.66,43.66,43.52,43.59,42900.0,29.0927,29.0927,28.9994,29.046,42900.0
2008-09-04 11:20:00,43.59,43.65,43.51,43.64,41500.0,29.046,29.086,28.9927,29.0793,41500.0
2008-09-04 11:25:00,43.64,43.76,43.64,43.76,22300.0,29.0793,29.1593,29.0793,29.1593,22300.0
2008-09-04 11:30:00,43.76,43.76,43.62,43.62,40200.0,29.1593,29.1593,29.066,29.066,40200.0
2008-09-04 11:35:00,43.64,43.66,43.56,43.59,28300.0,29.0793,29.0927,29.026,29.046,28300.0
2008-09-04 11:40:00,43.59,43.68,43.58,43.66,24000.0,29.046,29.106,29.0394,29.0927,24000.0
2008-09-04 11:45:00,43.66,43.66,43.58,43.59,20100.0,29.0927,29.0927,29.0394,29.046,20100.0
2008-09-04 11:50:00,43.59,43.61,43.54,43.54,43500.0,29.046,29.0594,29.0127,29.0127,43500.0
2008-09-04 11:55:00,43.53,43.56,43.47,43.47,23800.0,29.006,29.026,28.9661,28.9661,23800.0
2008-09-04 12:00:00,43.49,43.56,43.47,43.51,21500.0,28.9794,29.026,28.9661,28.9927,21500.0
2008-09-04 12:05:00,43.5,43.54,43.47,43.5,26200.0,28.9861,29.0127,28.9661,28.9861,26200.0
2008-09-04 12:10:00,43.5,43.52,43.43,43.48,32600.0,28.9861,28.9994,28.9394,28.9727,32600.0
2008-09-04 12:15:00,43.48,43.5,43.43,43.43,19800.0,28.9727,28.9861,28.9394,28.9394,19800.0
2008-09-04 12:20:00,43.46,43.5,43.43,43.43,35100.0,28.9594,28.9861,28.9394,28.9394,35100.0
2008-09-04 12:25:00,43.46,43.49,43.41,43.45,21200.0,28.9594,28.9794,28.9261,28.9527,21200.0
2008-09-04 12:30:00,43.45,43.47,43.42,43.45,22000.0,28.9527,28.9661,28.9328,28.9527,22000.0
2008-09-04 12:35:00,43.46,43.47,43.44,43.46,16900.0,28.9594,28.9661,28.9461,28.9594,16900.0
2008-09-04 12:40:00,43.46,43.46,43.42,43.45,18100.0,28.9594,28.9594,28.9328,28.9527,18100.0
2008-09-04 12:45:00,43.46,43.46,43.29,43.31,31400.0,28.9594,28.9594,28.8461,28.8595,31400.0
2008-09-04 12:50:00,43.31,43.33,43.26,43.26,45800.0,28.8595,28.8728,28.8261,28.8261,45800.0
2008-09-04 12:55:00,43.25,43.32,43.25,43.32,16600.0,28.8195,28.8661,28.8195,28.8661,16600.0
2008-09-04 13:00:00,43.3,43.34,43.29,43.34,24200.0,28.8528,28.8794,28.8461,28.8794,24200.0
2008-09-04 13:05:00,43.33,43.34,43.27,43.3,27200.0,28.8728,28.8794,28.8328,28.8528,27200.0
2008-09-04 13:10:00,43.3,43.33,43.26,43.26,19600.0,28.8528,28.8728,28.8261,28.8261,19600.0
2008-09-04 13:15:00,43.27,43.3,43.23,43.24,21000.0,28.8328,28.8528,28.8061,28.8128,21000.0
2008-09-04 13:20:00,43.23,43.26,43.17,43.17,36800.0,28.8061,28.8261,28.7662,28.7662,36800.0
2008-09-04 13:25:00,43.18,43.24,43.07,43.11,56400.0,28.7728,28.8128,28.6995,28.7262,56400.0
2008-09-04 13:30:00,43.11,43.12,43.02,43.04,43400.0,28.7262,28.7328,28.6662,28.6795,43400.0
2008-09-04 13:35:00,43.04,43.16,43.04,43.13,33300.0,28.6795,28.7595,28.6795,28.7395,33300.0
2008-09-04 13:40:00,43.14,43.17,43.11,43.16,26800.0,28.7462,28.7662,28.7262,28.7595,26800.0
2008-09-04 13:45:00,43.17,43.2,43.15,43.17,28800.0,28.7662,28.7862,28.7528,28.7662,28800.0
2008-09-04 13:50:00,43.17,43.2,43.14,43.15,35200.0,28.7662,28.7862,28.7462,28.7528,35200.0
2008-09-04 13:55:00,43.15,43.29,43.14,43.24,44900.0,28.7528,28.8461,28.7462,28.8128,44900.0
2008-09-04 14:00:00,43.24,43.26,43.18,43.19,24700.0,28.8128,28.8261,28.7728,28.7795,24700.0
2008-09-04 14:05:00,43.2,43.2,43.04,43.04,33900.0,28.7862,28.7862,28.6795,28.6795,33900.0
2008-09-04 14:10:00,43.04,43.1,42.9,42.95,51300.0,28.6795,28.7195,28.5863,28.6196,51300.0
2008-09-04 14:15:00,42.94,43.03,42.92,42.92,46300.0,28.6129,28.6729,28.5996,28.5996,46300.0
2008-09-04 14:20:00,42.94,42.97,42.89,42.95,51800.0,28.6129,28.6329,28.5796,28.6196,51800.0
2008-09-04 14:25:00,42.95,43.08,42.93,43.03,42600.0,28.6196,28.7062,28.6062,28.6729,42600.0
2008-09-04 14:30:00,43.03,43.03,42.9,42.92,35300.0,28.6729,28.6729,28.5863,28.5996,35300.0
2008-09-04 14:35:00,42.93,43.01,42.9,43.01,44500.0,28.6062,28.6595,28.5863,28.6595,44500.0
2008-09-04 14:40:00,43.01,43.05,42.96,42.99,36400.0,28.6595,28.6862,28.6262,28.6462,36400.0
2008-09-04 14:45:00,42.98,42.98,42.88,42.91,55500.0,28.6396,28.6396,28.5729,28.5929,55500.0
2008-09-04 14:50:00,42.9,42.94,42.86,42.93,42700.0,28.5863,28.6129,28.5596,28.6062,42700.0
2008-09-04 14:55:00,42.92,43.03,42.89,43.01,42700.0,28.5996,28.6729,28.5796,28.6595,42700.0
2008-09-04 15:00:00,43.02,43.14,43.01,43.08,48400.0,28.6662,28.7462,28.6595,28.7062,48400.0
2008-09-04 15:05:00,43.08,43.17,43.06,43.06,73000.0,28.7062,28.7662,28.6929,28.6929,73000.0
2008-09-04 15:10:00,43.07,43.26,43.03,43.25,74700.0,28.6995,28.8261,28.6729,28.8195,74700.0
2008-09-04 15:15:00,43.25,43.36,43.13,43.14,62300.0,28.8195,28.8928,28.7395,28.7462,62300.0
2008-09-04 15:20:00,43.13,43.14,43.0,43.04,49500.0,28.7395,28.7462,28.6529,28.6795,49500.0
2008-09-04 15:25:00,43.03,43.09,43.02,43.04,62900.0,28.6729,28.7129,28.6662,28.6795,62900.0
2008-09-04 15:30:00,43.04,43.13,43.01,43.13,47800.0,28.6795,28.7395,28.6595,28.7395,47800.0
2008-09-04 15:35:00,43.13,43.15,42.99,43.0,81600.0,28.7395,28.7528,28.6462,28.6529,81600.0
2008-09-04 15:40:00,42.99,42.99,42.85,42.92,186200.0,28.6462,28.6462,28.5529,28.5996,186200.0
2008-09-04 15:45:00,42.91,42.94,42.84,42.85,153500.0,28.5929,28.6129,28.5463,28.5529,153500.0
2008-09-04 15:50:00,42.85,43.0,42.83,42.93,200700.0,28.5529,28.6529,28.5396,28.6062,200700.0
2008-09-04 15:55:00,42.93,42.94,42.6,42.72,425400.0,28.6062,28.6129,28.3863,28.4663,425400.0
2008-09-05 09:30:00,42.1,42.73,42.09,42.09,55700.0,28.0532,28.473,28.0465,28.0465,55700.0
2008-09-05 09:35:00,42.12,42.33,42.08,42.11,72100.0,28.0665,28.2064,28.0398,28.0598,72100.0
2008-09-05 09:40:00,42.11,42.15,42.04,42.14,76600.0,28.0598,28.0865,28.0132,28.0798,76600.0
2008-09-05 09:45:00,42.15,42.61,42.15,42.45,71800.0,28.0865,28.393,28.0865,28.2864,71800.0
2008-09-05 09:50:00,42.48,42.52,42.38,42.45,56400.0,28.3064,28.333,28.2398,28.2864,56400.0
2008-09-05 09:55:00,42.43,42.44,42.29,42.33,30200.0,28.2731,28.2797,28.1798,28.2064,30200.0
2008-09-05 10:00:00,42.32,42.5,42.22,42.5,47800.0,28.1998,28.3197,28.1331,28.3197,47800.0
2008-09-05 10:05:00,42.5,42.52,42.25,42.37,48300.0,28.3197,28.333,28.1531,28.2331,48300.0
2008-09-05 10:10:00,42.36,42.36,42.2,42.3,38900.0,28.2264,28.2264,28.1198,28.1864,38900.0
2008-09-05 10:15:00,42.29,42.35,42.22,42.31,27800.0,28.1798,28.2198,28.1331,28.1931,27800.0
2008-09-05 10:20:00,42.32,42.47,42.26,42.27,38400.0,28.1998,28.2997,28.1598,28.1665,38400.0
2008-09-05 10:25:00,42.29,42.36,42.24,42.26,32000.0,28.1798,28.2264,28.1465,28.1598,32000.0
2008-09-05 10:30:00,42.25,42.31,42.25,42.29,16400.0,28.1531,28.1931,28.1531,28.1798,16400.0
2008-09-05 10:35:00,42.3,42.52,42.29,42.42,57300.0,28.1864,28.333,28.1798,28.2664,57300.0
2008-09-05 10:40:00,42.42,42.45,42.37,42.45,26200.0,28.2664,28.2864,28.2331,28.2864,26200.0
2008-09-05 10:45:00,42.45,42.49,42.24,42.31,32300.0,28.2864,28.313,28.1465,28.1931,32300.0
2008-09-05 10:50:00,42.32,42.32,42.19,42.22,25300.0,28.1998,28.1998,28.1131,28.1331,25300.0
2008-09-05 10:55:00,42.23,42.25,42.03,42.06,42000.0,28.1398,28.1531,28.0065,28.0265,42000.0
2008-09-05 11:00:00,42.07,42.14,42.01,42.09,27700.0,28.0332,28.0798,27.9932,28.0465,27700.0
2008-09-05 11:05:00,42.1,42.22,42.09,42.13,28800.0,28.0532,28.1331,28.0465,28.0732,28800.0
2008-09-05 11:10:00,42.14,42.14,42.03,42.11,43100.0,28.0798,28.0798,28.0065,28.0598,43100.0
2008-09-05 11:15:00,42.1,42.19,42.09,42.11,37200.0,28.0532,28.1131,28.0465,28.0598,37200.0
2008-09-05 11:20:00,42.11,42.28,42.11,42.28,26000.0,28.0598,28.1731,28.0598,28.1731,26000.0
2008-09-05 11:25:00,42.28,42.42,42.27,42.37,50100.0,28.1731,28.2664,28.1665,28.2331,50100.0
2008-09-05 11:30:00,42.38,42.41,42.32,42.37,23600.0,28.2398,28.2597,28.1998,28.2331,23600.0
2008-09-05 11:35:00,42.37,42.52,42.37,42.45,35900.0,28.2331,28.333,28.2331,28.2864,35900.0
2008-09-05 11:40:00,42.45,42.53,42.45,42.49,30600.0,28.2864,28.3397,28.2864,28.313,30600.0
2008-09-05 11:45:00,42.48,42.54,42.42,42.5,25000.0,28.3064,28.3464,28.2664,28.3197,25000.0
2008-09-05 11:50:00,42.51,42.74,42.5,42.69,58500.0,28.3264,28.4796,28.3197,28.4463,58500.0
2008-09-05 11:55:00,42.69,42.83,42.65,42.68,80800.0,28.4463,28.5396,28.4197,28.4397,80800.0
2008-09-05 12:00:00,42.69,42.78,42.66,42.67,36900.0,28.4463,28.5063,28.4263,28.433,36900.0
2008-09-05 12:05:00,42.66,42.71,42.57,42.65,47200.0,28.4263,28.4596,28.3664,28.4197,47200.0
2008-09-05 12:10:00,42.66,42.69,42.43,42.49,37700.0,28.4263,28.4463,28.2731,28.313,37700.0
2008-09-05 12:15:00,42.47,42.59,42.47,42.56,20200.0,28.2997,28.3797,28.2997,28.3597,20200.0
2008-09-05 12:20:00,42.54,42.61,42.52,42.57,22100.0,28.3464,28.393,28.333,28.3664,22100.0
2008-09-05 12:25:00,42.59,42.78,42.55,42.76,29900.0,28.3797,28.5063,28.353,28.493,29900.0
2008-09-05 12:30:00,42.75,42.92,42.75,42.8,42900.0,28.4863,28.5996,28.4863,28.5196,42900.0
2008-09-05 12:35:00,42.79,42.87,42.76,42.79,26500.0,28.513,28.5663,28.493,28.513,26500.0
2008-09-05 12:40:00,42.8,42.8,42.65,42.7,18100.0,28.5196,28.5196,28.4197,28.453,18100.0
2008-09-05 12:45:00,42.7,42.84,42.65,42.84,32900.0,28.453,28.5463,28.4197,28.5463,32900.0
2008-09-05 12:50:00,42.84,42.84,42.71,42.76,23800.0,28.5463,28.5463,28.4596,28.493,23800.0
2008-09-05 12:55:00,42.76,42.78,42.65,42.67,24000.0,28.493,28.5063,28.4197,28.433,24000.0
2008-09-05 13:00:00,42.68,42.73,42.64,42.64,19300.0,28.4397,28.473,28.413,28.413,19300.0
2008-09-05 13:05:00,42.67,42.79,42.67,42.67,66800.0,28.433,28.513,28.433,28.433,66800.0
2008-09-05 13:10:00,42.66,42.74,42.66,42.69,40400.0,28.4263,28.4796,28.4263,28.4463,40400.0
2008-09-05 13:15:00,42.69,42.8,42.63,42.67,62500.0,28.4463,28.5196,28.4063,28.433,62500.0
2008-09-05 13:20:00,42.68,42.69,42.61,42.69,21300.0,28.4397,28.4463,28.393,28.4463,21300.0
2008-09-05 13:25:00,42.69,42.73,42.66,42.67,21100.0,28.4463,28.473,28.4263,28.433,21100.0
2008-09-05 13:30:00,42.68,42.81,42.66,42.76,59900.0,28.4397,28.5263,28.4263,28.493,59900.0
2008-09-05 13:35:00,42.76,42.77,42.53,42.53,35700.0,28.493,28.4996,28.3397,28.3397,35700.0
2008-09-05 13:40:00,42.54,42.65,42.53,42.63,48800.0,28.3464,28.4197,28.3397,28.4063,48800.0
2008-09-05 13:45:00,42.63,42.66,42.55,42.57,32600.0,28.4063,28.4263,28.353,28.3664,32600.0
2008-09-05 13:50:00,42.55,42.56,42.5,42.55,26400.0,28.353,28.3597,28.3197,28.353,26400.0
2008-09-05 13:55:00,42.56,42.71,42.56,42.69,22100.0,28.3597,28.4596,28.3597,28.4463,22100.0
2008-09-05 14:00:00,42.68,42.68,42.52,42.62,35300.0,28.4397,28.4397,28.333,28.3997,35300.0
2008-09-05 14:05:00,42.62,42.66,42.57,42.6,44200.0,28.3997,28.4263,28.3664,28.3863,44200.0
2008-09-05 14:10:00,42.59,42.64,42.47,42.61,49700.0,28.3797,28.413,28.2997,28.393,49700.0
2008-09-05 14:15:00,42.61,42.66,42.53,42.66,57600.0,28.393,28.4263,28.3397,28.4263,57600.0
2008-09-05 14:20:00,42.68,42.7,42.56,42.58,68800.0,28.4397,28.453,28.3597,28.373,68800.0
2008-09-05 14:25:00,42.56,42.66,42.54,42.66,46600.0,28.3597,28.4263,28.3464,28.4263,46600.0
2008-09-05 14:30:00,42.65,42.72,42.61,42.65,61200.0,28.4197,28.4663,28.393,28.4197,61200.0
2008-09-05 14:35:00,42.65,42.73,42.61,42.61,49900.0,28.4197,28.473,28.393,28.393,49900.0
2008-09-05 14:40:00,42.61,42.67,42.61,42.66,41300.0,28.393,28.433,28.393,28.4263,41300.0
2008-09-05 14:45:00,42.65,42.67,42.61,42.65,33500.0,28.4197,28.433,28.393,28.4197,33500.0
2008-09-05 14:50:00,42.65,42.73,42.64,42.73,40200.0,28.4197,28.473,28.413,28.473,40200.0
2008-09-05 14:55:00,42.73,42.84,42.73,42.76,51900.0,28.473,28.5463,28.473,28.493,51900.0
2008-09-05 15:00:00,42.75,42.79,42.68,42.68,41000.0,28.4863,28.513,28.4397,28.4397,41000.0
2008-09-05 15:05:00,42.7,42.72,42.64,42.64,39800.0,28.453,28.4663,28.413,28.413,39800.0
2008-09-05 15:10:00,42.64,42.67,42.6,42.64,39100.0,28.413,28.433,28.3863,28.413,39100.0
2008-09-05 15:15:00,42.64,42.75,42.63,42.71,190100.0,28.413,28.4863,28.4063,28.4596,190100.0
2008-09-05 15:20:00,42.7,42.7,42.6,42.68,58500.0,28.453,28.453,28.3863,28.4397,58500.0
2008-09-05 15:25:00,42.69,42.75,42.66,42.75,31300.0,28.4463,28.4863,28.4263,28.4863,31300.0
2008-09-05 15:30:00,42.73,42.77,42.7,42.76,41500.0,28.473,28.4996,28.453,28.493,41500.0
2008-09-05 15:35:00,42.77,42.93,42.76,42.93,48600.0,28.4996,28.6062,28.493,28.6062,48600.0
2008-09-05 15:40:00,42.92,43.06,42.9,43.05,105700.0,28.5996,28.6929,28.5863,28.6862,105700.0
2008-09-05 15:45:00,43.05,43.29,43.04,43.21,129900.0,28.6862,28.8461,28.6795,28.7928,129900.0
2008-09-05 15:50:00,43.21,43.31,43.2,43.22,115000.0,28.7928,28.8595,28.7862,28.7995,115000.0
2008-09-05 15:55:00,43.22,43.34,43.18,43.28,231300.0,28.7995,28.8794,28.7728,28.8395,231300.0
2008-09-08 09:30:00,44.31,45.48,44.31,44.85,133300.0,29.724,30.5088,29.724,30.0862,133300.0
2008-09-08 09:35:00,44.84,44.94,44.02,44.14,108300.0,30.0795,30.1466,29.5294,29.6099,108300.0
2008-09-08 09:40:00,44.14,44.4,43.96,44.01,103500.0,29.6099,29.7843,29.4892,29.5227,103500.0
2008-09-08 09:45:00,44.0,44.6,43.94,44.55,165200.0,29.516,29.9185,29.4758,29.885,165200.0
2008-09-08 09:50:00,44.55,44.57,43.78,43.81,103400.0,29.885,29.8984,29.3684,29.3885,103400.0
2008-09-08 09:55:00,43.78,43.98,43.76,43.88,93900.0,29.3684,29.5026,29.355,29.4355,93900.0
2008-09-08 10:00:00,43.89,44.19,43.52,44.14,122100.0,29.4422,29.6435,29.194,29.6099,122100.0
2008-09-08 10:05:00,44.14,44.32,44.07,44.31,70300.0,29.6099,29.7307,29.563,29.724,70300.0
2008-09-08 10:10:00,44.3,44.38,44.24,44.3,61800.0,29.7173,29.7709,29.677,29.7173,61800.0
2008-09-08 10:15:00,44.33,44.36,44.12,44.2,50700.0,29.7374,29.7575,29.5965,29.6502,50700.0
2008-09-08 10:20:00,44.2,44.4,44.2,44.4,59100.0,29.6502,29.7843,29.6502,29.7843,59100.0
2008-09-08 10:25:00,44.4,44.48,44.15,44.16,46300.0,29.7843,29.838,29.6166,29.6233,46300.0
2008-09-08 10:30:00,44.17,44.37,44.17,44.29,75600.0,29.63,29.7642,29.63,29.7105,75600.0
2008-09-08 10:35:00,44.32,44.46,44.26,44.46,60600.0,29.7307,29.8246,29.6904,29.8246,60600.0
2008-09-08 10:40:00,44.46,44.56,44.31,44.31,67300.0,29.8246,29.8917,29.724,29.724,67300.0
2008-09-08 10:45:00,44.3,44.32,44.2,44.28,30400.0,29.7173,29.7307,29.6502,29.7038,30400.0
2008-09-08 10:50:00,44.26,44.26,43.78,43.81,82700.0,29.6904,29.6904,29.3684,29.3885,82700.0
2008-09-08 10:55:00,43.82,44.07,43.74,43.74,73900.0,29.3953,29.563,29.3416,29.3416,73900.0
2008-09-08 11:00:00,43.75,43.93,43.4,43.9,162500.0,29.3483,29.469,29.1135,29.4489,162500.0
2008-09-08 11:05:00,43.89,44.18,43.81,43.94,89400.0,29.4422,29.6368,29.3885,29.4758,89400.0
2008-09-08 11:10:00,43.95,44.21,43.95,44.06,67800.0,29.4825,29.6569,29.4825,29.5563,67800.0
2008-09-08 11:15:00,44.06,44.12,43.87,43.88,41700.0,29.5563,29.5965,29.4288,29.4355,41700.0
2008-09-08 11:20:00,43.88,44.12,43.87,44.08,35000.0,29.4355,29.5965,29.4288,29.5697,35000.0
2008-09-08 11:25:00,44.08,44.14,43.82,43.87,52600.0,29.5697,29.6099,29.3953,29.4288,52600.0
2008-09-08 11:30:00,43.89,44.1,43.88,44.02,38600.0,29.4422,29.5831,29.4355,29.5294,38600.0
2008-09-08 11:35:00,44.02,44.19,44.0,44.12,37200.0,29.5294,29.6435,29.516,29.5965,37200.0
2008-09-08 11:40:00,44.12,44.15,43.89,43.98,39000.0,29.5965,29.6166,29.4422,29.5026,39000.0
2008-09-08 11:45:00,43.98,44.06,43.88,43.96,42200.0,29.5026,29.5563,29.4355,29.4892,42200.0
2008-09-08 11:50:00,43.97,44.12,43.85,43.85,34900.0,29.4959,29.5965,29.4154,29.4154,34900.0
2008-09-08 11:55:00,43.83,43.88,43.65,43.82,69200.0,29.402,29.4355,29.2812,29.3953,69200.0
2008-09-08 12:00:00,43.82,43.85,43.7,43.76,38100.0,29.3953,29.4154,29.3148,29.355,38100.0
2008-09-08 12:05:00,43.78,43.82,43.65,43.72,28600.0,29.3684,29.3953,29.2812,29.3282,28600.0
2008-09-08 12:10:00,43.71,43.75,43.53,43.73,52800.0,29.3215,29.3483,29.2007,29.3349,52800.0
2008-09-08 12:15:00,43.75,43.87,43.74,43.83,25400.0,29.3483,29.4288,29.3416,29.402,25400.0
2008-09-08 12:20:00,43.83,43.85,43.61,43.62,30200.0,29.402,29.4154,29.2544,29.2611,30200.0
2008-09-08 12:25:00,43.62,43.77,43.61,43.77,24400.0,29.2611,29.3617,29.2544,29.3617,24400.0
2008-09-08 12:30:00,43.78,44.02,43.78,43.95,81300.0,29.3684,29.5294,29.3684,29.4825,81300.0
2008-09-08 12:35:00,43.94,43.97,43.9,43.96,28100.0,29.4758,29.4959,29.4489,29.4892,28100.0
2008-09-08 12:40:00,43.97,44.11,43.97,44.0,50500.0,29.4959,29.5898,29.4959,29.516,50500.0
2008-09-08 12:45:00,44.01,44.14,44.01,44.04,28800.0,29.5227,29.6099,29.5227,29.5428,28800.0
2008-09-08 12:50:00,44.05,44.08,43.95,44.08,20800.0,29.5495,29.5697,29.4825,29.5697,20800.0
2008-09-08 12:55:00,44.08,44.31,44.08,44.23,46900.0,29.5697,29.724,29.5697,29.6703,46900.0
2008-09-08 13:00:00,44.23,44.28,44.14,44.14,31400.0,29.6703,29.7038,29.6099,29.6099,31400.0
2008-09-08 13:05:00,44.14,44.19,43.88,43.88,35200.0,29.6099,29.6435,29.4355,29.4355,35200.0
2008-09-08 13:10:00,43.88,44.12,43.88,44.1,33600.0,29.4355,29.5965,29.4355,29.5831,33600.0
2008-09-08 13:15:00,44.08,44.12,43.99,44.08,25900.0,29.5697,29.5965,29.5093,29.5697,25900.0
2008-09-08 13:20:00,44.08,44.12,44.01,44.12,32500.0,29.5697,29.5965,29.5227,29.5965,32500.0
2008-09-08 13:25:00,44.1,44.13,44.03,44.07,19200.0,29.5831,29.6032,29.5361,29.563,19200.0
2008-09-08 13:30:00,44.07,44.11,43.96,44.05,48900.0,29.563,29.5898,29.4892,29.5495,48900.0
2008-09-08 13:35:00,44.05,44.1,43.98,44.04,38000.0,29.5495,29.5831,29.5026,29.5428,38000.0
2008-09-08 13:40:00,44.04,44.04,43.9,43.98,58100.0,29.5428,29.5428,29.4489,29.5026,58100.0
2008-09-08 13:45:00,43.98,44.04,43.84,43.85,40900.0,29.5026,29.5428,29.4087,29.4154,40900.0
2008-09-08 13:50:00,43.84,43.85,43.71,43.79,51100.0,29.4087,29.4154,29.3215,29.3751,51100.0
2008-09-08 13:55:00,43.77,43.9,43.77,43.87,43700.0,29.3617,29.4489,29.3617,29.4288,43700.0
2008-09-08 14:00:00,43.86,44.13,43.79,44.08,62100.0,29.4221,29.6032,29.3751,29.5697,62100.0
2008-09-08 14:05:00,44.08,44.1,43.95,44.04,36100.0,29.5697,29.5831,29.4825,29.5428,36100.0
2008-09-08 14:10:00,44.04,44.17,43.95,44.15,67600.0,29.5428,29.63,29.4825,29.6166,67600.0
2008-09-08 14:15:00,44.15,44.16,44.02,44.08,25500.0,29.6166,29.6233,29.5294,29.5697,25500.0
2008-09-08 14:20:00,44.08,44.21,43.99,44.14,48500.0,29.5697,29.6569,29.5093,29.6099,48500.0
2008-09-08 14:25:00,44.14,44.23,44.13,44.21,25600.0,29.6099,29.6703,29.6032,29.6569,25600.0
2008-09-08 14:30:00,44.22,44.26,44.08,44.11,42200.0,29.6636,29.6904,29.5697,29.5898,42200.0
2008-09-08 14:35:00,44.11,44.22,44.11,44.14,30200.0,29.5898,29.6636,29.5898,29.6099,30200.0
2008-09-08 14:40:00,44.13,44.18,44.11,44.17,24400.0,29.6032,29.6368,29.5898,29.63,24400.0
2008-09-08 14:45:00,44.15,44.21,44.04,44.07,47200.0,29.6166,29.6569,29.5428,29.563,47200.0
2008-09-08 14:50:00,44.05,44.19,44.03,44.18,20400.0,29.5495,29.6435,29.5361,29.6368,20400.0
2008-09-08 14:55:00,44.17,44.18,44.0,44.08,40200.0,29.63,29.6368,29.516,29.5697,40200.0
2008-09-08 15:00:00,44.08,44.08,43.97,43.97,63000.0,29.5697,29.5697,29.4959,29.4959,63000.0
2008-09-08 15:05:00,43.96,43.96,43.78,43.84,118700.0,29.4892,29.4892,29.3684,29.4087,118700.0
2008-09-08 15:10:00,43.84,44.05,43.79,44.03,58500.0,29.4087,29.5495,29.3751,29.5361,58500.0
2008-09-08 15:15:00,44.04,44.1,43.96,44.04,44000.0,29.5428,29.5831,29.4892,29.5428,44000.0
2008-09-08 15:20:00,44.05,44.32,44.02,44.19,106100.0,29.5495,29.7307,29.5294,29.6435,106100.0
2008-09-08 15:25:00,44.22,44.31,44.2,44.28,73600.0,29.6636,29.724,29.6502,29.7038,73600.0
2008-09-08 15:30:00,44.29,44.52,44.25,44.49,80700.0,29.7105,29.8648,29.6837,29.8447,80700.0
2008-09-08 15:35:00,44.5,44.56,44.44,44.47,141000.0,29.8514,29.8917,29.8112,29.8313,141000.0
2008-09-08 15:40:00,44.49,44.57,44.39,44.46,165800.0,29.8447,29.8984,29.7776,29.8246,165800.0
2008-09-08 15:45:00,44.45,44.56,44.42,44.49,112500.0,29.8179,29.8917,29.7977,29.8447,112500.0
2008-09-08 15:50:00,44.48,44.53,44.43,44.51,139400.0,29.838,29.8715,29.8045,29.8581,139400.0
2008-09-08 15:55:00,44.51,44.74,44.5,44.67,385700.0,29.8581,30.0124,29.8514,29.9655,385700.0
2008-09-09 09:30:00,44.27,44.85,43.65,44.19,127800.0,29.6971,30.0862,29.2812,29.6435,127800.0
2008-09-09 09:35:00,44.22,44.38,44.07,44.3,71500.0,29.6636,29.7709,29.563,29.7173,71500.0
2008-09-09 09:40:00,44.34,44.75,44.33,44.43,147700.0,29.7441,30.0191,29.7374,29.8045,147700.0
2008-09-09 09:45:00,44.46,44.71,44.41,44.65,72200.0,29.8246,29.9923,29.791,29.952,72200.0
2008-09-09 09:50:00,44.66,44.77,44.55,44.76,76900.0,29.9587,30.0325,29.885,30.0258,76900.0
2008-09-09 09:55:00,44.76,44.76,44.66,44.72,68100.0,30.0258,30.0258,29.9587,29.999,68100.0
2008-09-09 10:00:00,44.72,44.78,44.5,44.64,90100.0,29.999,30.0392,29.8514,29.9453,90100.0
2008-09-09 10:05:00,44.64,44.7,44.51,44.53,60500.0,29.9453,29.9856,29.8581,29.8715,60500.0
2008-09-09 10:10:00,44.53,44.62,44.47,44.54,64100.0,29.8715,29.9319,29.8313,29.8782,64100.0
2008-09-09 10:15:00,44.54,44.62,44.41,44.41,51200.0,29.8782,29.9319,29.791,29.791,51200.0
2008-09-09 10:20:00,44.42,44.62,44.42,44.59,79200.0,29.7977,29.9319,29.7977,29.9118,79200.0
2008-09-09 10:25:00,44.58,44.66,44.43,44.53,68300.0,29.9051,29.9587,29.8045,29.8715,68300.0
2008-09-09 10:30:00,44.51,44.52,44.4,44.48,43100.0,29.8581,29.8648,29.7843,29.838,43100.0
2008-09-09 10:35:00,44.47,44.53,44.38,44.51,66500.0,29.8313,29.8715,29.7709,29.8581,66500.0
2008-09-09 10:40:00,44.53,44.64,44.52,44.56,46400.0,29.8715,29.9453,29.8648,29.8917,46400.0
2008-09-09 10:45:00,44.57,44.6,44.3,44.31,60300.0,29.8984,29.9185,29.7173,29.724,60300.0
2008-09-09 10:50:00,44.32,44.39,44.23,44.35,54100.0,29.7307,29.7776,29.6703,29.7508,54100.0
2008-09-09 10:55:00,44.36,44.36,43.91,44.09,99800.0,29.7575,29.7575,29.4556,29.5764,99800.0
2008-09-09 11:00:00,44.09,44.34,44.07,44.32,75300.0,29.5764,29.7441,29.563,29.7307,75300.0
2008-09-09 11:05:00,44.34,44.38,44.14,44.15,59900.0,29.7441,29.7709,29.6099,29.6166,59900.0
2008-09-09 11:10:00,44.15,44.17,44.06,44.07,75800.0,29.6166,29.63,29.5563,29.563,75800.0
2008-09-09 11:15:00,44.08,44.13,44.0,44.08,58400.0,29.5697,29.6032,29.516,29.5697,58400.0
2008-09-09 11:20:00,44.09,44.44,44.08,44.44,49200.0,29.5764,29.8112,29.5697,29.8112,49200.0
2008-09-09 11:25:00,44.42,44.61,44.42,44.59,82800.0,29.7977,29.9252,29.7977,29.9118,82800.0
2008-09-09 11:30:00,44.58,44.6,44.31,44.37,110900.0,29.9051,29.9185,29.724,29.7642,110900.0
2008-09-09 11:35:00,44.37,44.46,44.34,44.38,61100.0,29.7642,29.8246,29.7441,29.7709,61100.0
2008-09-09 11:40:00,44.38,44.41,44.32,44.36,27900.0,29.7709,29.791,29.7307,29.7575,27900.0
2008-09-09 11:45:00,44.36,44.39,44.23,44.37,61800.0,29.7575,29.7776,29.6703,29.7642,61800.0
2008-09-09 11:50:00,44.4,44.44,44.3,44.42,47600.0,29.7843,29.8112,29.7173,29.7977,47600.0
2008-09-09 11:55:00,44.43,44.43,44.22,44.29,60500.0,29.8045,29.8045,29.6636,29.7105,60500.0
2008-09-09 12:00:00,44.3,44.42,44.29,44.38,47900.0,29.7173,29.7977,29.7105,29.7709,47900.0
2008-09-09 12:05:00,44.4,44.43,44.36,44.39,34900.0,29.7843,29.8045,29.7575,29.7776,34900.0
2008-09-09 12:10:00,44.39,44.43,44.3,44.37,85900.0,29.7776,29.8045,29.7173,29.7642,85900.0
2008-09-09 12:15:00,44.37,44.4,44.24,44.25,53600.0,29.7642,29.7843,29.677,29.6837,53600.0
2008-09-09 12:20:00,44.26,44.43,44.25,44.37,54400.0,29.6904,29.8045,29.6837,29.7642,54400.0
2008-09-09 12:25:00,44.39,44.49,44.37,44.46,40000.0,29.7776,29.8447,29.7642,29.8246,40000.0
2008-09-09 12:30:00,44.44,44.48,44.34,44.4,64400.0,29.8112,29.838,29.7441,29.7843,64400.0
2008-09-09 12:35:00,44.4,44.51,44.37,44.49,45200.0,29.7843,29.8581,29.7642,29.8447,45200.0
2008-09-09 12:40:00,44.49,44.57,44.39,44.57,44700.0,29.8447,29.8984,29.7776,29.8984,44700.0
2008-09-09 12:45:00,44.58,44.7,44.56,44.65,47300.0,29.9051,29.9856,29.8917,29.952,47300.0
2008-09-09 12:50:00,44.64,44.69,44.53,44.6,47700.0,29.9453,29.9789,29.8715,29.9185,47700.0
2008-09-09 12:55:00,44.6,44.64,44.52,44.56,27900.0,29.9185,29.9453,29.8648,29.8917,27900.0
2008-09-09 13:00:00,44.55,44.66,44.42,44.64,52300.0,29.885,29.9587,29.7977,29.9453,52300.0
2008-09-09 13:05:00,44.64,44.7,44.61,44.61,49200.0,29.9453,29.9856,29.9252,29.9252,49200.0
2008-09-09 13:10:00,44.61,44.72,44.54,44.68,56100.0,29.9252,29.999,29.8782,29.9722,56100.0
2008-09-09 13:15:00,44.67,44.74,44.66,44.71,39100.0,29.9655,30.0124,29.9587,29.9923,39100.0
2008-09-09 13:20:00,44.72,44.81,44.69,44.74,61100.0,29.999,30.0594,29.9789,30.0124,61100.0
2008-09-09 13:25:00,44.74,44.74,44.53,44.57,49200.0,30.0124,30.0124,29.8715,29.8984,49200.0
2008-09-09 13:30:00,44.57,44.6,44.4,44.56,104600.0,29.8984,29.9185,29.7843,29.8917,104600.0
2008-09-09 13:35:00,44.56,44.6,44.48,44.58,45700.0,29.8917,29.9185,29.838,29.9051,45700.0
2008-09-09 13:40:00,44.58,44.73,44.52,44.72,49000.0,29.9051,30.0057,29.8648,29.999,49000.0
2008-09-09 13:45:00,44.72,44.73,44.42,44.49,63700.0,29.999,30.0057,29.7977,29.8447,63700.0
2008-09-09 13:50:00,44.49,44.68,44.46,44.65,81300.0,29.8447,29.9722,29.8246,29.952,81300.0
2008-09-09 13:55:00,44.65,44.71,44.59,44.62,51000.0,29.952,29.9923,29.9118,29.9319,51000.0
2008-09-09 14:00:00,44.62,44.65,44.51,44.59,73900.0,29.9319,29.952,29.8581,29.9118,73900.0
2008-09-09 14:05:00,44.59,44.62,44.48,44.58,49300.0,29.9118,29.9319,29.838,29.9051,49300.0
2008-09-09 14:10:00,44.58,44.59,44.44,44.51,42500.0,29.9051,29.9118,29.8112,29.8581,42500.0
2008-09-09 14:15:00,44.5,44.55,44.22,44.27,94800.0,29.8514,29.885,29.6636,29.6971,94800.0
2008-09-09 14:20:00,44.27,44.36,44.21,44.36,76000.0,29.6971,29.7575,29.6569,29.7575,76000.0
2008-09-09 14:25:00,44.35,44.59,44.34,44.51,81900.0,29.7508,29.9118,29.7441,29.8581,81900.0
2008-09-09 14:30:00,44.52,44.53,44.21,44.21,78100.0,29.8648,29.8715,29.6569,29.6569,78100.0
2008-09-09 14:35:00,44.21,44.34,44.14,44.25,104500.0,29.6569,29.7441,29.6099,29.6837,104500.0
2008-09-09 14:40:00,44.27,44.35,44.24,44.35,67500.0,29.6971,29.7508,29.677,29.7508,67500.0
2008-09-09 14:45:00,44.35,44.47,44.23,44.47,66600.0,29.7508,29.8313,29.6703,29.8313,66600.0
2008-09-09 14:50:00,44.47,44.47,44.32,44.32,33200.0,29.8313,29.8313,29.7307,29.7307,33200.0
2008-09-09 14:55:00,44.31,44.37,44.14,44.24,59300.0,29.724,29.7642,29.6099,29.677,59300.0
2008-09-09 15:00:00,44.24,44.25,44.04,44.04,81000.0,29.677,29.6837,29.5428,29.5428,81000.0
2008-09-09 15:05:00,44.03,44.25,44.01,44.24,81000.0,29.5361,29.6837,29.5227,29.677,81000.0
2008-09-09 15:10:00,44.23,44.33,44.19,44.26,67900.0,29.6703,29.7374,29.6435,29.6904,67900.0
2008-09-09 15:15:00,44.25,44.36,44.19,44.2,62100.0,29.6837,29.7575,29.6435,29.6502,62100.0
2008-09-09 15:20:00,44.2,44.3,44.19,44.26,59500.0,29.6502,29.7173,29.6435,29.6904,59500.0
2008-09-09 15:25:00,44.27,44.37,44.27,44.37,43700.0,29.6971,29.7642,29.6971,29.7642,43700.0
2008-09-09 15:30:00,44.37,44.45,44.3,44.3,57100.0,29.7642,29.8179,29.7173,29.7173,57100.0
2008-09-09 15:35:00,44.31,44.31,44.09,44.15,91400.0,29.724,29.724,29.5764,29.6166,91400.0
2008-09-09 15:40:00,44.16,44.17,43.9,43.94,151400.0,29.6233,29.63,29.4489,29.4758,151400.0
2008-09-09 15:45:00,43.94,44.01,43.71,43.71,142100.0,29.4758,29.5227,29.3215,29.3215,142100.0
2008-09-09 15:50:00,43.71,43.78,43.6,43.66,208000.0,29.3215,29.3684,29.2477,29.2879,208000.0
2008-09-09 15:55:00,43.65,43.67,43.51,43.55,297600.0,29.2812,29.2946,29.1873,29.2141,297600.0
2008-09-10 09:30:00,43.66,44.23,43.32,43.46,58000.0,29.2879,29.6703,29.0598,29.1538,58000.0
2008-09-10 09:35:00,43.44,43.48,42.99,43.08,68100.0,29.1403,29.1672,28.8385,28.8989,68100.0
2008-09-10 09:40:00,43.05,43.56,42.99,43.48,60600.0,28.8787,29.2208,28.8385,29.1672,60600.0
2008-09-10 09:45:00,43.48,43.51,43.1,43.47,71700.0,29.1672,29.1873,28.9123,29.1605,71700.0
2008-09-10 09:50:00,43.49,43.73,43.46,43.72,47200.0,29.1739,29.3349,29.1538,29.3282,47200.0
2008-09-10 09:55:00,43.73,43.77,43.6,43.62,39500.0,29.3349,29.3617,29.2477,29.2611,39500.0
2008-09-10 10:00:00,43.62,43.78,43.5,43.69,51500.0,29.2611,29.3684,29.1806,29.3081,51500.0
2008-09-10 10:05:00,43.74,43.82,43.62,43.76,50000.0,29.3416,29.3953,29.2611,29.355,50000.0
2008-09-10 10:10:00,43.78,43.79,43.5,43.63,35400.0,29.3684,29.3751,29.1806,29.2678,35400.0
2008-09-10 10:15:00,43.63,43.7,43.49,43.65,37400.0,29.2678,29.3148,29.1739,29.2812,37400.0
2008-09-10 10:20:00,43.65,43.72,43.48,43.58,49300.0,29.2812,29.3282,29.1672,29.2343,49300.0
2008-09-10 10:25:00,43.58,43.68,43.51,43.64,38500.0,29.2343,29.3013,29.1873,29.2745,38500.0
2008-09-10 10:30:00,43.64,43.79,43.6,43.65,58700.0,29.2745,29.3751,29.2477,29.2812,58700.0
2008-09-10 10:35:00,43.63,43.9,43.56,43.85,141300.0,29.2678,29.4489,29.2208,29.4154,141300.0
2008-09-10 10:40:00,43.85,43.91,43.76,43.85,77100.0,29.4154,29.4556,29.355,29.4154,77100.0
2008-09-10 10:45:00,43.84,43.88,43.61,43.61,61400.0,29.4087,29.4355,29.2544,29.2544,61400.0
2008-09-10 10:50:00,43.61,43.75,43.58,43.67,65200.0,29.2544,29.3483,29.2343,29.2946,65200.0
2008-09-10 10:55:00,43.68,43.69,43.49,43.64,90200.0,29.3013,29.3081,29.1739,29.2745,90200.0
2008-09-10 11:00:00,43.63,43.8,43.59,43.77,84600.0,29.2678,29.3818,29.241,29.3617,84600.0
2008-09-10 11:05:00,43.77,43.93,43.72,43.93,55600.0,29.3617,29.469,29.3282,29.469,55600.0
2008-09-10 11:10:00,43.93,43.96,43.82,43.91,79500.0,29.469,29.4892,29.3953,29.4556,79500.0
2008-09-10 11:15:00,43.89,44.03,43.85,44.03,51000.0,29.4422,29.5361,29.4154,29.5361,51000.0
2008-09-10 11:20:00,44.03,44.09,43.98,44.05,48100.0,29.5361,29.5764,29.5026,29.5495,48100.0
2008-09-10 11:25:00,44.04,44.05,43.92,43.93,42500.0,29.5428,29.5495,29.4623,29.469,42500.0
2008-09-10 11:30:00,43.93,44.16,43.86,44.13,86600.0,29.469,29.6233,29.4221,29.6032,86600.0
2008-09-10 11:35:00,44.12,44.2,44.1,44.15,61900.0,29.5965,29.6502,29.5831,29.6166,61900.0
2008-09-10 11:40:00,44.15,44.43,44.1,44.2,100900.0,29.6166,29.8045,29.5831,29.6502,100900.0
2008-09-10 11:45:00,44.19,44.33,44.13,44.33,65700.0,29.6435,29.7374,29.6032,29.7374,65700.0
2008-09-10 11:50:00,44.33,44.43,44.14,44.17,94100.0,29.7374,29.8045,29.6099,29.63,94100.0
2008-09-10 11:55:00,44.17,44.23,44.12,44.16,38800.0,29.63,29.6703,29.5965,29.6233,38800.0
2008-09-10 12:00:00,44.17,44.31,44.11,44.25,35800.0,29.63,29.724,29.5898,29.6837,35800.0
2008-09-10 12:05:00,44.25,44.45,44.25,44.39,52300.0,29.6837,29.8179,29.6837,29.7776,52300.0
2008-09-10 12:10:00,44.39,44.42,44.28,44.28,42400.0,29.7776,29.7977,29.7038,29.7038,42400.0
2008-09-10 12:15:00,44.28,44.42,44.25,44.32,54700.0,29.7038,29.7977,29.6837,29.7307,54700.0
2008-09-10 12:20:00,44.32,44.4,44.23,44.26,37300.0,29.7307,29.7843,29.6703,29.6904,37300.0
2008-09-10 12:25:00,44.25,44.25,44.1,44.12,32200.0,29.6837,29.6837,29.5831,29.5965,32200.0
2008-09-10 12:30:00,44.11,44.25,44.11,44.2,33200.0,29.5898,29.6837,29.5898,29.6502,33200.0
2008-09-10 12:35:00,44.21,44.43,44.21,44.41,51400.0,29.6569,29.8045,29.6569,29.791,51400.0
2008-09-10 12:40:00,44.41,44.44,44.33,44.35,43500.0,29.791,29.8112,29.7374,29.7508,43500.0
2008-09-10 12:45:00,44.34,44.36,44.17,44.28,28500.0,29.7441,29.7575,29.63,29.7038,28500.0
2008-09-10 12:50:00,44.28,44.31,44.21,44.3,17300.0,29.7038,29.724,29.6569,29.7173,17300.0
2008-09-10 12:55:00,44.3,44.3,44.18,44.25,28500.0,29.7173,29.7173,29.6368,29.6837,28500.0
2008-09-10 13:00:00,44.25,44.29,44.15,44.25,26000.0,29.6837,29.7105,29.6166,29.6837,26000.0
2008-09-10 13:05:00,44.25,44.27,44.15,44.15,24600.0,29.6837,29.6971,29.6166,29.6166,24600.0
2008-09-10 13:10:00,44.15,44.19,44.11,44.11,33700.0,29.6166,29.6435,29.5898,29.5898,33700.0
2008-09-10 13:15:00,44.11,44.2,44.09,44.18,21000.0,29.5898,29.6502,29.5764,29.6368,21000.0
2008-09-10 13:20:00,44.19,44.22,44.12,44.17,29300.0,29.6435,29.6636,29.5965,29.63,29300.0
2008-09-10 13:25:00,44.18,44.22,44.14,44.16,18300.0,29.6368,29.6636,29.6099,29.6233,18300.0
2008-09-10 13:30:00,44.14,44.17,44.12,44.14,19900.0,29.6099,29.63,29.5965,29.6099,19900.0
2008-09-10 13:35:00,44.14,44.39,44.13,44.34,43700.0,29.6099,29.7776,29.6032,29.7441,43700.0
2008-09-10 13:40:00,44.35,44.37,44.27,44.29,35400.0,29.7508,29.7642,29.6971,29.7105,35400.0
2008-09-10 13:45:00,44.29,44.33,44.21,44.25,32900.0,29.7105,29.7374,29.6569,29.6837,32900.0
2008-09-10 13:50:00,44.24,44.28,44.16,44.22,34700.0,29.677,29.7038,29.6233,29.6636,34700.0
2008-09-10 13:55:00,44.22,44.29,44.19,44.22,27500.0,29.6636,29.7105,29.6435,29.6636,27500.0
2008-09-10 14:00:00,44.22,44.32,44.2,44.28,32600.0,29.6636,29.7307,29.6502,29.7038,32600.0
2008-09-10 14:05:00,44.27,44.59,44.24,44.59,61500.0,29.6971,29.9118,29.677,29.9118,61500.0
2008-09-10 14:10:00,44.58,44.69,44.53,44.68,68500.0,29.9051,29.9789,29.8715,29.9722,68500.0
2008-09-10 14:15:00,44.68,44.93,44.68,44.86,106100.0,29.9722,30.1399,29.9722,30.0929,106100.0
2008-09-10 14:20:00,44.86,44.87,44.74,44.81,63800.0,30.0929,30.0996,30.0124,30.0594,63800.0
2008-09-10 14:25:00,44.81,44.88,44.78,44.82,55700.0,30.0594,30.1063,30.0392,30.0661,55700.0
2008-09-10 14:30:00,44.82,44.99,44.82,44.99,60000.0,30.0661,30.1801,30.0661,30.1801,60000.0
2008-09-10 14:35:00,44.99,45.04,44.85,44.87,59900.0,30.1801,30.2137,30.0862,30.0996,59900.0
2008-09-10 14:40:00,44.88,44.89,44.67,44.69,83400.0,30.1063,30.113,29.9655,29.9789,83400.0
2008-09-10 14:45:00,44.68,44.83,44.66,44.78,50600.0,29.9722,30.0728,29.9587,30.0392,50600.0
2008-09-10 14:50:00,44.77,44.78,44.6,44.6,45400.0,30.0325,30.0392,29.9185,29.9185,45400.0
2008-09-10 14:55:00,44.59,44.61,44.5,44.6,64900.0,29.9118,29.9252,29.8514,29.9185,64900.0
2008-09-10 15:00:00,44.59,44.69,44.58,44.63,30000.0,29.9118,29.9789,29.9051,29.9386,30000.0
2008-09-10 15:05:00,44.63,44.81,44.63,44.75,71500.0,29.9386,30.0594,29.9386,30.0191,71500.0
2008-09-10 15:10:00,44.74,44.76,44.64,44.75,46200.0,30.0124,30.0258,29.9453,30.0191,46200.0
2008-09-10 15:15:00,44.74,44.88,44.73,44.79,64200.0,30.0124,30.1063,30.0057,30.046,64200.0
2008-09-10 15:20:00,44.79,44.82,44.66,44.72,66000.0,30.046,30.0661,29.9587,29.999,66000.0
2008-09-10 15:25:00,44.73,44.76,44.59,44.68,73100.0,30.0057,30.0258,29.9118,29.9722,73100.0
2008-09-10 15:30:00,44.68,44.73,44.62,44.67,69800.0,29.9722,30.0057,29.9319,29.9655,69800.0
2008-09-10 15:35:00,44.67,44.69,44.37,44.38,83100.0,29.9655,29.9789,29.7642,29.7709,83100.0
2008-09-10 15:40:00,44.38,44.46,44.33,44.46,80700.0,29.7709,29.8246,29.7374,29.8246,80700.0
2008-09-10 15:45:00,44.47,44.49,44.3,44.41,81900.0,29.8313,29.8447,29.7173,29.791,81900.0
2008-09-10 15:50:00,44.41,44.43,44.28,44.31,86500.0,29.791,29.8045,29.7038,29.724,86500.0
2008-09-10 15:55:00,44.31,44.32,44.15,44.16,153300.0,29.724,29.7307,29.6166,29.6233,153300.0
2008-09-11 09:30:00,42.88,44.79,42.84,43.41,91700.0,28.7647,30.046,28.7379,29.1202,91700.0
2008-09-11 09:35:00,43.4,43.65,42.98,43.07,79100.0,29.1135,29.2812,28.8318,28.8921,79100.0
2008-09-11 09:40:00,43.08,43.52,43.07,43.17,100100.0,28.8989,29.194,28.8921,28.9592,100100.0
2008-09-11 09:45:00,43.17,43.74,43.17,43.65,73400.0,28.9592,29.3416,28.9592,29.2812,73400.0
2008-09-11 09:50:00,43.65,43.78,43.49,43.51,75900.0,29.2812,29.3684,29.1739,29.1873,75900.0
2008-09-11 09:55:00,43.5,43.57,43.33,43.57,68000.0,29.1806,29.2276,29.0666,29.2276,68000.0
2008-09-11 10:00:00,43.57,43.75,43.48,43.63,60600.0,29.2276,29.3483,29.1672,29.2678,60600.0
2008-09-11 10:05:00,43.63,43.95,43.61,43.89,51900.0,29.2678,29.4825,29.2544,29.4422,51900.0
2008-09-11 10:10:00,43.9,43.96,43.79,43.93,81000.0,29.4489,29.4892,29.3751,29.469,81000.0
2008-09-11 10:15:00,43.92,43.93,43.48,43.5,70200.0,29.4623,29.469,29.1672,29.1806,70200.0
2008-09-11 10:20:00,43.51,43.77,43.44,43.73,49300.0,29.1873,29.3617,29.1403,29.3349,49300.0
2008-09-11 10:25:00,43.73,43.82,43.59,43.6,52100.0,29.3349,29.3953,29.241,29.2477,52100.0
2008-09-11 10:30:00,43.59,43.72,43.44,43.62,69200.0,29.241,29.3282,29.1403,29.2611,69200.0
2008-09-11 10:35:00,43.63,43.76,43.57,43.7,37300.0,29.2678,29.355,29.2276,29.3148,37300.0
2008-09-11 10:40:00,43.71,43.92,43.7,43.83,40900.0,29.3215,29.4623,29.3148,29.402,40900.0
2008-09-11 10:45:00,43.84,43.95,43.7,43.86,39300.0,29.4087,29.4825,29.3148,29.4221,39300.0
2008-09-11 10:50:00,43.87,44.03,43.81,43.99,55400.0,29.4288,29.5361,29.3885,29.5093,55400.0
2008-09-11 10:55:00,43.98,43.98,43.78,43.86,69400.0,29.5026,29.5026,29.3684,29.4221,69400.0
2008-09-11 11:00:00,43.88,43.98,43.82,43.89,45100.0,29.4355,29.5026,29.3953,29.4422,45100.0
2008-09-11 11:05:00,43.9,44.09,43.69,43.7,52400.0,29.4489,29.5764,29.3081,29.3148,52400.0
2008-09-11 11:10:00,43.7,43.87,43.7,43.79,48600.0,29.3148,29.4288,29.3148,29.3751,48600.0
2008-09-11 11:15:00,43.8,43.96,43.74,43.75,43800.0,29.3818,29.4892,29.3416,29.3483,43800.0
2008-09-11 11:20:00,43.75,43.8,43.68,43.76,33700.0,29.3483,29.3818,29.3013,29.355,33700.0
2008-09-11 11:25:00,43.78,43.88,43.73,43.87,24400.0,29.3684,29.4355,29.3349,29.4288,24400.0
2008-09-11 11:30:00,43.87,44.27,43.85,44.25,73200.0,29.4288,29.6971,29.4154,29.6837,73200.0
2008-09-11 11:35:00,44.24,44.33,44.11,44.12,85800.0,29.677,29.7374,29.5898,29.5965,85800.0
2008-09-11 11:40:00,44.12,44.22,44.06,44.17,41200.0,29.5965,29.6636,29.5563,29.63,41200.0
2008-09-11 11:45:00,44.16,44.18,44.03,44.12,31800.0,29.6233,29.6368,29.5361,29.5965,31800.0
2008-09-11 11:50:00,44.15,44.34,44.15,44.31,47600.0,29.6166,29.7441,29.6166,29.724,47600.0
2008-09-11 11:55:00,44.31,44.32,44.07,44.2,34800.0,29.724,29.7307,29.563,29.6502,34800.0
2008-09-11 12:00:00,44.2,44.55,44.2,44.36,92600.0,29.6502,29.885,29.6502,29.7575,92600.0
2008-09-11 12:05:00,44.35,44.35,44.11,44.19,42800.0,29.7508,29.7508,29.5898,29.6435,42800.0
2008-09-11 12:10:00,44.18,44.18,44.07,44.13,27300.0,29.6368,29.6368,29.563,29.6032,27300.0
2008-09-11 12:15:00,44.12,44.17,44.09,44.11,17000.0,29.5965,29.63,29.5764,29.5898,17000.0
2008-09-11 12:20:00,44.11,44.16,44.05,44.06,20700.0,29.5898,29.6233,29.5495,29.5563,20700.0
2008-09-11 12:25:00,44.05,44.09,43.98,44.06,18200.0,29.5495,29.5764,29.5026,29.5563,18200.0
2008-09-11 12:30:00,44.05,44.21,43.94,44.21,55800.0,29.5495,29.6569,29.4758,29.6569,55800.0
2008-09-11 12:35:00,44.21,44.29,44.07,44.1,63200.0,29.6569,29.7105,29.563,29.5831,63200.0
2008-09-11 12:40:00,44.09,44.18,44.02,44.15,50700.0,29.5764,29.6368,29.5294,29.6166,50700.0
2008-09-11 12:45:00,44.13,44.19,44.05,44.06,27000.0,29.6032,29.6435,29.5495,29.5563,27000.0
2008-09-11 12:50:00,44.07,44.22,44.05,44.08,44100.0,29.563,29.6636,29.5495,29.5697,44100.0
2008-09-11 12:55:00,44.07,44.13,44.0,44.0,34200.0,29.563,29.6032,29.516,29.516,34200.0
2008-09-11 13:00:00,44.01,44.09,43.97,44.02,56000.0,29.5227,29.5764,29.4959,29.5294,56000.0
2008-09-11 13:05:00,44.03,44.03,43.84,43.84,52400.0,29.5361,29.5361,29.4087,29.4087,52400.0
2008-09-11 13:10:00,43.84,43.85,43.75,43.8,69300.0,29.4087,29.4154,29.3483,29.3818,69300.0
2008-09-11 13:15:00,43.8,43.81,43.64,43.74,76900.0,29.3818,29.3885,29.2745,29.3416,76900.0
2008-09-11 13:20:00,43.74,43.78,43.7,43.72,58500.0,29.3416,29.3684,29.3148,29.3282,58500.0
2008-09-11 13:25:00,43.7,43.89,43.7,43.89,36600.0,29.3148,29.4422,29.3148,29.4422,36600.0
2008-09-11 13:30:00,43.89,44.03,43.89,43.94,42900.0,29.4422,29.5361,29.4422,29.4758,42900.0
2008-09-11 13:35:00,43.94,44.1,43.89,44.05,33200.0,29.4758,29.5831,29.4422,29.5495,33200.0
2008-09-11 13:40:00,44.03,44.25,43.98,44.23,54800.0,29.5361,29.6837,29.5026,29.6703,54800.0
2008-09-11 13:45:00,44.23,44.26,44.07,44.12,41800.0,29.6703,29.6904,29.563,29.5965,41800.0
2008-09-11 13:50:00,44.11,44.35,44.1,44.32,52100.0,29.5898,29.7508,29.5831,29.7307,52100.0
2008-09-11 13:55:00,44.33,44.35,44.15,44.15,28600.0,29.7374,29.7508,29.6166,29.6166,28600.0
2008-09-11 14:00:00,44.15,44.34,44.02,44.34,69600.0,29.6166,29.7441,29.5294,29.7441,69600.0
2008-09-11 14:05:00,44.35,44.5,44.33,44.41,61800.0,29.7508,29.8514,29.7374,29.791,61800.0
2008-09-11 14:10:00,44.39,44.46,44.26,44.26,39000.0,29.7776,29.8246,29.6904,29.6904,39000.0
2008-09-11 14:15:00,44.26,44.45,44.24,44.36,35400.0,29.6904,29.8179,29.677,29.7575,35400.0
2008-09-11 14:20:00,44.36,44.55,44.35,44.49,57300.0,29.7575,29.885,29.7508,29.8447,57300.0
2008-09-11 14:25:00,44.5,44.56,44.46,44.51,50600.0,29.8514,29.8917,29.8246,29.8581,50600.0
2008-09-11 14:30:00,44.51,44.52,44.3,44.3,73300.0,29.8581,29.8648,29.7173,29.7173,73300.0
2008-09-11 14:35:00,44.31,44.36,44.23,44.31,42300.0,29.724,29.7575,29.6703,29.724,42300.0
2008-09-11 14:40:00,44.3,44.37,44.21,44.33,57400.0,29.7173,29.7642,29.6569,29.7374,57400.0
2008-09-11 14:45:00,44.32,44.41,44.31,44.37,67800.0,29.7307,29.791,29.724,29.7642,67800.0
2008-09-11 14:50:00,44.36,44.4,44.25,44.35,80600.0,29.7575,29.7843,29.6837,29.7508,80600.0
2008-09-11 14:55:00,44.37,44.37,44.13,44.14,57400.0,29.7642,29.7642,29.6032,29.6099,57400.0
2008-09-11 15:00:00,44.15,44.21,44.1,44.17,162800.0,29.6166,29.6569,29.5831,29.63,162800.0
2008-09-11 15:05:00,44.17,44.39,44.17,44.39,127600.0,29.63,29.7776,29.63,29.7776,127600.0
2008-09-11 15:10:00,44.38,44.41,44.19,44.19,79600.0,29.7709,29.791,29.6435,29.6435,79600.0
2008-09-11 15:15:00,44.2,44.24,44.03,44.08,129500.0,29.6502,29.677,29.5361,29.5697,129500.0
2008-09-11 15:20:00,44.03,44.17,43.96,44.15,109300.0,29.5361,29.63,29.4892,29.6166,109300.0
2008-09-11 15:25:00,44.13,44.17,43.94,43.96,127600.0,29.6032,29.63,29.4758,29.4892,127600.0
2008-09-11 15:30:00,43.97,44.13,43.85,44.01,119200.0,29.4959,29.6032,29.4154,29.5227,119200.0
2008-09-11 15:35:00,44.02,44.05,43.82,43.95,161400.0,29.5294,29.5495,29.3953,29.4825,161400.0
2008-09-11 15:40:00,43.95,44.05,43.73,43.99,209900.0,29.4825,29.5495,29.3349,29.5093,209900.0
2008-09-11 15:45:00,44.01,44.16,43.98,44.11,133200.0,29.5227,29.6233,29.5026,29.5898,133200.0
2008-09-11 15:50:00,44.12,44.46,44.09,44.41,142600.0,29.5965,29.8246,29.5764,29.791,142600.0
2008-09-11 15:55:00,44.41,44.71,44.39,44.63,321900.0,29.791,29.9923,29.7776,29.9386,321900.0
2008-09-12 09:30:00,43.99,44.59,43.98,44.58,81300.0,29.5093,29.9118,29.5026,29.9051,81300.0
2008-09-12 09:35:00,44.55,44.65,44.39,44.49,108300.0,29.885,29.952,29.7776,29.8447,108300.0
2008-09-12 09:40:00,44.5,44.72,44.45,44.6,71500.0,29.8514,29.999,29.8179,29.9185,71500.0
2008-09-12 09:45:00,44.62,44.65,44.34,44.5,65300.0,29.9319,29.952,29.7441,29.8514,65300.0
2008-09-12 09:50:00,44.49,44.75,44.33,44.7,91500.0,29.8447,30.0191,29.7374,29.9856,91500.0
2008-09-12 09:55:00,44.67,44.86,44.51,44.55,82200.0,29.9655,30.0929,29.8581,29.885,82200.0
2008-09-12 10:00:00,44.56,44.82,44.5,44.82,76000.0,29.8917,30.0661,29.8514,30.0661,76000.0
2008-09-12 10:05:00,44.82,44.89,44.71,44.83,59800.0,30.0661,30.113,29.9923,30.0728,59800.0
2008-09-12 10:10:00,44.83,44.86,44.66,44.8,65400.0,30.0728,30.0929,29.9587,30.0527,65400.0
2008-09-12 10:15:00,44.79,45.09,44.77,44.9,73300.0,30.046,30.2472,30.0325,30.1197,73300.0
2008-09-12 10:20:00,44.9,45.02,44.82,45.01,54100.0,30.1197,30.2002,30.0661,30.1935,54100.0
2008-09-12 10:25:00,45.03,45.04,44.82,44.86,69400.0,30.2069,30.2137,30.0661,30.0929,69400.0
2008-09-12 10:30:00,44.86,44.97,44.85,44.9,41600.0,30.0929,30.1667,30.0862,30.1197,41600.0
2008-09-12 10:35:00,44.91,44.99,44.85,44.95,66400.0,30.1264,30.1801,30.0862,30.1533,66400.0
2008-09-12 10:40:00,44.97,45.12,44.96,45.08,91100.0,30.1667,30.2673,30.16,30.2405,91100.0
2008-09-12 10:45:00,45.09,45.11,44.96,45.04,49600.0,30.2472,30.2606,30.16,30.2137,49600.0
2008-09-12 10:50:00,45.03,45.21,44.9,44.9,43400.0,30.2069,30.3277,30.1197,30.1197,43400.0
2008-09-12 10:55:00,44.91,45.12,44.8,45.12,41300.0,30.1264,30.2673,30.0527,30.2673,41300.0
2008-09-12 11:00:00,45.1,45.21,45.04,45.09,44700.0,30.2539,30.3277,30.2137,30.2472,44700.0
2008-09-12 11:05:00,45.1,45.11,44.99,45.08,38700.0,30.2539,30.2606,30.1801,30.2405,38700.0
2008-09-12 11:10:00,45.08,45.13,45.03,45.13,29600.0,30.2405,30.274,30.2069,30.274,29600.0
2008-09-12 11:15:00,45.13,45.28,45.13,45.21,45600.0,30.274,30.3747,30.274,30.3277,45600.0
2008-09-12 11:20:00,45.2,45.44,45.2,45.4,44200.0,30.321,30.482,30.321,30.4552,44200.0
2008-09-12 11:25:00,45.38,45.48,45.2,45.23,33300.0,30.4417,30.5088,30.321,30.3411,33300.0
2008-09-12 11:30:00,45.2,45.21,45.04,45.2,27600.0,30.321,30.3277,30.2137,30.321,27600.0
2008-09-12 11:35:00,45.19,45.28,45.17,45.24,36900.0,30.3143,30.3747,30.3009,30.3478,36900.0
2008-09-12 11:40:00,45.22,45.23,44.98,45.06,51000.0,30.3344,30.3411,30.1734,30.2271,51000.0
2008-09-12 11:45:00,45.06,45.32,44.96,45.23,67300.0,30.2271,30.4015,30.16,30.3411,67300.0
2008-09-12 11:50:00,45.22,45.26,45.08,45.08,50800.0,30.3344,30.3612,30.2405,30.2405,50800.0
2008-09-12 11:55:00,45.09,45.16,45.05,45.1,26100.0,30.2472,30.2942,30.2204,30.2539,26100.0
2008-09-12 12:00:00,45.13,45.21,45.1,45.15,32400.0,30.274,30.3277,30.2539,30.2874,32400.0
2008-09-12 12:05:00,45.16,45.19,45.08,45.17,21900.0,30.2942,30.3143,30.2405,30.3009,21900.0
2008-09-12 12:10:00,45.15,45.19,45.1,45.13,25300.0,30.2874,30.3143,30.2539,30.274,25300.0
2008-09-12 12:15:00,45.11,45.25,45.08,45.25,27800.0,30.2606,30.3545,30.2405,30.3545,27800.0
2008-09-12 12:20:00,45.25,45.27,45.08,45.08,26600.0,30.3545,30.3679,30.2405,30.2405,26600.0
2008-09-12 12:25:00,45.08,45.14,44.99,45.07,47600.0,30.2405,30.2807,30.1801,30.2338,47600.0
2008-09-12 12:30:00,45.06,45.11,45.02,45.04,15000.0,30.2271,30.2606,30.2002,30.2137,15000.0
2008-09-12 12:35:00,45.02,45.12,44.96,45.04,18800.0,30.2002,30.2673,30.16,30.2137,18800.0
2008-09-12 12:40:00,45.04,45.1,44.98,44.98,18000.0,30.2137,30.2539,30.1734,30.1734,18000.0
2008-09-12 12:45:00,44.98,44.98,44.82,44.88,42700.0,30.1734,30.1734,30.0661,30.1063,42700.0
2008-09-12 12:50:00,44.88,44.91,44.75,44.81,38100.0,30.1063,30.1264,30.0191,30.0594,38100.0
2008-09-12 12:55:00,44.8,44.86,44.73,44.82,33300.0,30.0527,30.0929,30.0057,30.0661,33300.0
2008-09-12 13:00:00,44.8,45.0,44.78,44.93,47500.0,30.0527,30.1868,30.0392,30.1399,47500.0
2008-09-12 13:05:00,44.94,44.94,44.82,44.89,24900.0,30.1466,30.1466,30.0661,30.113,24900.0
2008-09-12 13:10:00,44.88,44.89,44.78,44.85,38400.0,30.1063,30.113,30.0392,30.0862,38400.0
2008-09-12 13:15:00,44.85,45.01,44.84,44.93,59000.0,30.0862,30.1935,30.0795,30.1399,59000.0
2008-09-12 13:20:00,44.93,45.0,44.86,44.91,51500.0,30.1399,30.1868,30.0929,30.1264,51500.0
2008-09-12 13:25:00,44.92,45.29,44.92,45.13,78000.0,30.1332,30.3814,30.1332,30.274,78000.0
2008-09-12 13:30:00,45.13,45.17,44.94,44.94,37000.0,30.274,30.3009,30.1466,30.1466,37000.0
2008-09-12 13:35:00,44.94,45.04,44.89,45.01,35800.0,30.1466,30.2137,30.113,30.1935,35800.0
2008-09-12 13:40:00,45.01,45.19,44.91,45.13,58700.0,30.1935,30.3143,30.1264,30.274,58700.0
2008-09-12 13:45:00,45.13,45.41,45.08,45.41,74500.0,30.274,30.4619,30.2405,30.4619,74500.0
2008-09-12 13:50:00,45.39,45.56,45.35,45.56,99400.0,30.4484,30.5625,30.4216,30.5625,99400.0
2008-09-12 13:55:00,45.56,45.56,45.3,45.39,45100.0,30.5625,30.5625,30.3881,30.4484,45100.0
2008-09-12 14:00:00,45.39,45.42,44.98,45.01,68100.0,30.4484,30.4686,30.1734,30.1935,68100.0
2008-09-12 14:05:00,45.02,45.04,44.94,44.96,50900.0,30.2002,30.2137,30.1466,30.16,50900.0
2008-09-12 14:10:00,44.99,45.15,44.91,45.1,33700.0,30.1801,30.2874,30.1264,30.2539,33700.0
2008-09-12 14:15:00,45.08,45.15,45.02,45.06,31500.0,30.2405,30.2874,30.2002,30.2271,31500.0
2008-09-12 14:20:00,45.06,45.28,45.06,45.14,29800.0,30.2271,30.3747,30.2271,30.2807,29800.0
2008-09-12 14:25:00,45.14,45.14,44.94,44.97,27400.0,30.2807,30.2807,30.1466,30.1667,27400.0
2008-09-12 14:30:00,44.95,45.01,44.91,44.99,24400.0,30.1533,30.1935,30.1264,30.1801,24400.0
2008-09-12 14:35:00,44.99,45.01,44.9,44.95,50600.0,30.1801,30.1935,30.1197,30.1533,50600.0
2008-09-12 14:40:00,44.95,45.06,44.93,45.01,76400.0,30.1533,30.2271,30.1399,30.1935,76400.0
2008-09-12 14:45:00,45.01,45.06,44.96,45.02,43300.0,30.1935,30.2271,30.16,30.2002,43300.0
2008-09-12 14:50:00,45.03,45.03,44.9,44.94,41300.0,30.2069,30.2069,30.1197,30.1466,41300.0
2008-09-12 14:55:00,44.95,45.32,44.95,45.2,65000.0,30.1533,30.4015,30.1533,30.321,65000.0
2008-09-12 15:00:00,45.19,45.22,45.09,45.14,48800.0,30.3143,30.3344,30.2472,30.2807,48800.0
2008-09-12 15:05:00,45.15,45.15,45.03,45.07,37300.0,30.2874,30.2874,30.2069,30.2338,37300.0
2008-09-12 15:10:00,45.07,45.19,45.05,45.12,71100.0,30.2338,30.3143,30.2204,30.2673,71100.0
2008-09-12 15:15:00,45.13,45.19,45.03,45.04,86000.0,30.274,30.3143,30.2069,30.2137,86000.0
2008-09-12 15:20:00,45.05,45.1,44.96,45.04,73600.0,30.2204,30.2539,30.16,30.2137,73600.0
2008-09-12 15:25:00,45.03,45.07,44.91,45.04,72500.0,30.2069,30.2338,30.1264,30.2137,72500.0
2008-09-12 15:30:00,45.02,45.06,44.9,44.92,65800.0,30.2002,30.2271,30.1197,30.1332,65800.0
2008-09-12 15:35:00,44.91,44.92,44.66,44.68,118500.0,30.1264,30.1332,29.9587,29.9722,118500.0
2008-09-12 15:40:00,44.67,44.88,44.67,44.8,69000.0,29.9655,30.1063,29.9655,30.0527,69000.0
2008-09-12 15:45:00,44.8,44.84,44.75,44.8,90500.0,30.0527,30.0795,30.0191,30.0527,90500.0
2008-09-12 15:50:00,44.79,44.91,44.77,44.9,93200.0,30.046,30.1264,30.0325,30.1197,93200.0
2008-09-12 15:55:00,44.89,45.1,44.89,45.09,237200.0,30.113,30.2539,30.113,30.2472,237200.0
2008-09-15 09:30:00,43.89,45.92,43.51,44.58,104600.0,29.4422,30.804,29.1873,29.9051,104600.0
2008-09-15 09:35:00,44.42,45.48,44.25,45.33,106700.0,29.7977,30.5088,29.6837,30.4082,106700.0
2008-09-15 09:40:00,45.37,46.05,44.96,46.05,157900.0,30.435,30.8912,30.16,30.8912,157900.0
2008-09-15 09:45:00,46.04,46.96,45.96,46.96,155300.0,30.8845,31.5016,30.8308,31.5016,155300.0
2008-09-15 09:50:00,46.95,47.38,46.29,46.34,207300.0,31.4949,31.7834,31.0522,31.0857,207300.0
2008-09-15 09:55:00,46.35,46.68,46.11,46.34,160500.0,31.0924,31.3138,30.9314,31.0857,160500.0
2008-09-15 10:00:00,46.36,46.8,46.27,46.71,151600.0,31.0991,31.3943,31.0388,31.3339,151600.0
2008-09-15 10:05:00,46.69,47.17,46.69,47.16,122500.0,31.3205,31.6425,31.3205,31.6358,122500.0
2008-09-15 10:10:00,47.11,47.5,47.03,47.35,101600.0,31.6022,31.8639,31.5486,31.7632,101600.0
2008-09-15 10:15:00,47.3,47.35,46.93,46.95,262100.0,31.7297,31.7632,31.4815,31.4949,262100.0
2008-09-15 10:20:00,46.95,47.18,46.87,46.92,101200.0,31.4949,31.6492,31.4413,31.4748,101200.0
2008-09-15 10:25:00,46.91,47.12,46.89,47.02,63000.0,31.4681,31.609,31.4547,31.5419,63000.0
2008-09-15 10:30:00,47.03,47.07,46.74,46.93,96100.0,31.5486,31.5754,31.354,31.4815,96100.0
2008-09-15 10:35:00,46.92,47.0,46.5,46.51,143700.0,31.4748,31.5285,31.1931,31.1998,143700.0
2008-09-15 10:40:00,46.53,46.55,46.35,46.41,89100.0,31.2132,31.2266,31.0924,31.1327,89100.0
2008-09-15 10:45:00,46.41,46.44,46.23,46.33,128600.0,31.1327,31.1528,31.0119,31.079,128600.0
2008-09-15 10:50:00,46.34,46.5,46.31,46.39,186200.0,31.0857,31.1931,31.0656,31.1193,186200.0
2008-09-15 10:55:00,46.4,46.43,46.19,46.22,142800.0,31.126,31.1461,30.9851,31.0052,142800.0
2008-09-15 11:00:00,46.23,46.23,46.02,46.03,154400.0,31.0119,31.0119,30.8711,30.8778,154400.0
2008-09-15 11:05:00,46.04,46.05,45.82,45.86,156600.0,30.8845,30.8912,30.7369,30.7637,156600.0
2008-09-15 11:10:00,45.85,45.86,45.75,45.81,115300.0,30.757,30.7637,30.6899,30.7302,115300.0
2008-09-15 11:15:00,45.82,45.98,45.76,45.98,95700.0,30.7369,30.8442,30.6966,30.8442,95700.0
2008-09-15 11:20:00,45.97,46.12,45.8,45.8,84900.0,30.8375,30.9381,30.7235,30.7235,84900.0
2008-09-15 11:25:00,45.8,45.81,45.52,45.52,65900.0,30.7235,30.7302,30.5356,30.5356,65900.0
2008-09-15 11:30:00,45.52,45.64,45.5,45.59,80300.0,30.5356,30.6161,30.5222,30.5826,80300.0
2008-09-15 11:35:00,45.58,45.6,45.44,45.5,72500.0,30.5759,30.5893,30.482,30.5222,72500.0
2008-09-15 11:40:00,45.48,45.59,45.32,45.34,76800.0,30.5088,30.5826,30.4015,30.4149,76800.0
2008-09-15 11:45:00,45.33,45.42,45.3,45.32,81900.0,30.4082,30.4686,30.3881,30.4015,81900.0
2008-09-15 11:50:00,45.31,45.47,45.31,45.43,101400.0,30.3948,30.5021,30.3948,30.4753,101400.0
2008-09-15 11:55:00,45.43,45.61,45.35,45.5,126700.0,30.4753,30.596,30.4216,30.5222,126700.0
2008-09-15 12:00:00,45.5,45.81,45.49,45.67,107000.0,30.5222,30.7302,30.5155,30.6363,107000.0
2008-09-15 12:05:00,45.67,45.72,45.54,45.67,107000.0,30.6363,30.6698,30.5491,30.6363,107000.0
2008-09-15 12:10:00,45.65,46.1,45.63,45.79,166500.0,30.6229,30.9247,30.6094,30.7168,166500.0
2008-09-15 12:15:00,45.81,46.05,45.67,46.04,156900.0,30.7302,30.8912,30.6363,30.8845,156900.0
2008-09-15 12:20:00,46.06,46.26,45.75,45.88,161900.0,30.8979,31.0321,30.6899,30.7771,161900.0
2008-09-15 12:25:00,45.83,45.88,45.58,45.6,92200.0,30.7436,30.7771,30.5759,30.5893,92200.0
2008-09-15 12:30:00,45.62,45.73,45.55,45.56,90500.0,30.6027,30.6765,30.5558,30.5625,90500.0
2008-09-15 12:35:00,45.56,45.59,45.44,45.52,56100.0,30.5625,30.5826,30.482,30.5356,56100.0
2008-09-15 12:40:00,45.54,45.59,45.28,45.34,65700.0,30.5491,30.5826,30.3747,30.4149,65700.0
2008-09-15 12:45:00,45.36,45.54,45.3,45.3,140000.0,30.4283,30.5491,30.3881,30.3881,140000.0
2008-09-15 12:50:00,45.3,45.57,45.28,45.51,106200.0,30.3881,30.5692,30.3747,30.5289,106200.0
2008-09-15 12:55:00,45.49,45.81,45.48,45.62,109700.0,30.5155,30.7302,30.5088,30.6027,109700.0
2008-09-15 13:00:00,45.63,45.69,45.56,45.66,54700.0,30.6094,30.6497,30.5625,30.6296,54700.0
2008-09-15 13:05:00,45.65,45.72,45.56,45.58,60900.0,30.6229,30.6698,30.5625,30.5759,60900.0
2008-09-15 13:10:00,45.59,45.64,45.43,45.46,48700.0,30.5826,30.6161,30.4753,30.4954,48700.0
2008-09-15 13:15:00,45.45,45.54,45.34,45.38,27500.0,30.4887,30.5491,30.4149,30.4417,27500.0
2008-09-15 13:20:00,45.38,45.41,45.28,45.32,114300.0,30.4417,30.4619,30.3747,30.4015,114300.0
2008-09-15 13:25:00,45.31,45.31,45.05,45.22,58400.0,30.3948,30.3948,30.2204,30.3344,58400.0
2008-09-15 13:30:00,45.22,45.33,45.21,45.3,44400.0,30.3344,30.4082,30.3277,30.3881,44400.0
2008-09-15 13:35:00,45.29,45.31,45.17,45.25,56900.0,30.3814,30.3948,30.3009,30.3545,56900.0
2008-09-15 13:40:00,45.25,45.4,45.15,45.37,66300.0,30.3545,30.4552,30.2874,30.435,66300.0
2008-09-15 13:45:00,45.37,45.43,45.19,45.22,64400.0,30.435,30.4753,30.3143,30.3344,64400.0
2008-09-15 13:50:00,45.18,45.24,45.0,45.11,50700.0,30.3076,30.3478,30.1868,30.2606,50700.0
2008-09-15 13:55:00,45.1,45.32,45.03,45.3,72100.0,30.2539,30.4015,30.2069,30.3881,72100.0
2008-09-15 14:00:00,45.31,45.43,45.18,45.3,111300.0,30.3948,30.4753,30.3076,30.3881,111300.0
2008-09-15 14:05:00,45.28,45.34,45.16,45.17,99100.0,30.3747,30.4149,30.2942,30.3009,99100.0
2008-09-15 14:10:00,45.16,45.3,45.02,45.28,75300.0,30.2942,30.3881,30.2002,30.3747,75300.0
2008-09-15 14:15:00,45.29,45.53,45.19,45.23,179200.0,30.3814,30.5424,30.3143,30.3411,179200.0
2008-09-15 14:20:00,45.24,45.44,45.14,45.42,70900.0,30.3478,30.482,30.2807,30.4686,70900.0
2008-09-15 14:25:00,45.4,45.43,45.26,45.28,56800.0,30.4552,30.4753,30.3612,30.3747,56800.0
2008-09-15 14:30:00,45.29,45.42,45.18,45.18,129300.0,30.3814,30.4686,30.3076,30.3076,129300.0
2008-09-15 14:35:00,45.18,45.33,45.12,45.15,53100.0,30.3076,30.4082,30.2673,30.2874,53100.0
2008-09-15 14:40:00,45.16,45.2,44.9,45.04,80400.0,30.2942,30.321,30.1197,30.2137,80400.0
2008-09-15 14:45:00,45.04,45.18,44.9,45.17,72400.0,30.2137,30.3076,30.1197,30.3009,72400.0
2008-09-15 14:50:00,45.19,45.3,45.11,45.28,103900.0,30.3143,30.3881,30.2606,30.3747,103900.0
2008-09-15 14:55:00,45.3,45.32,45.16,45.19,73500.0,30.3881,30.4015,30.2942,30.3143,73500.0
2008-09-15 15:00:00,45.18,45.23,44.92,45.02,70200.0,30.3076,30.3411,30.1332,30.2002,70200.0
2008-09-15 15:05:00,45.03,45.12,44.85,44.94,98000.0,30.2069,30.2673,30.0862,30.1466,98000.0
2008-09-15 15:10:00,44.92,45.02,44.89,44.95,67000.0,30.1332,30.2002,30.113,30.1533,67000.0
2008-09-15 15:15:00,44.97,44.97,44.65,44.73,74700.0,30.1667,30.1667,29.952,30.0057,74700.0
2008-09-15 15:20:00,44.73,44.82,44.57,44.68,109400.0,30.0057,30.0661,29.8984,29.9722,109400.0
2008-09-15 15:25:00,44.69,44.86,44.67,44.81,82700.0,29.9789,30.0929,29.9655,30.0594,82700.0
2008-09-15 15:30:00,44.8,45.36,44.78,45.24,148500.0,30.0527,30.4283,30.0392,30.3478,148500.0
2008-09-15 15:35:00,45.23,45.38,44.83,45.04,181700.0,30.3411,30.4417,30.0728,30.2137,181700.0
2008-09-15 15:40:00,45.03,45.22,44.79,44.88,249100.0,30.2069,30.3344,30.046,30.1063,249100.0
2008-09-15 15:45:00,44.88,44.88,44.32,44.32,177600.0,30.1063,30.1063,29.7307,29.7307,177600.0
2008-09-15 15:50:00,44.32,44.33,43.9,44.21,271000.0,29.7307,29.7374,29.4489,29.6569,271000.0
2008-09-15 15:55:00,44.22,44.32,43.9,44.15,409000.0,29.6636,29.7307,29.4489,29.6166,409000.0
2008-09-16 09:30:00,44.3,45.25,43.88,45.23,163100.0,29.7173,30.3545,29.4355,30.3411,163100.0
2008-09-16 09:35:00,45.24,45.52,44.84,45.5,112100.0,30.3478,30.5356,30.0795,30.5222,112100.0
2008-09-16 09:40:00,45.5,46.0,45.11,45.14,232400.0,30.5222,30.8576,30.2606,30.2807,232400.0
2008-09-16 09:45:00,45.1,45.57,45.08,45.38,145700.0,30.2539,30.5692,30.2405,30.4417,145700.0
2008-09-16 09:50:00,45.44,45.98,45.11,45.46,340300.0,30.482,30.8442,30.2606,30.4954,340300.0
2008-09-16 09:55:00,45.46,45.46,45.0,45.22,199400.0,30.4954,30.4954,30.1868,30.3344,199400.0
2008-09-16 10:00:00,45.2,45.79,45.15,45.53,256900.0,30.321,30.7168,30.2874,30.5424,256900.0
2008-09-16 10:05:00,45.56,45.91,45.46,45.59,299700.0,30.5625,30.7973,30.4954,30.5826,299700.0
2008-09-16 10:10:00,45.58,46.63,45.32,46.53,388100.0,30.5759,31.2803,30.4015,31.2132,388100.0
2008-09-16 10:15:00,46.53,46.73,46.23,46.56,221800.0,31.2132,31.3473,31.0119,31.2333,221800.0
2008-09-16 10:20:00,46.58,47.82,46.47,47.72,277100.0,31.2467,32.0785,31.1729,32.0114,277100.0
2008-09-16 10:25:00,47.71,47.71,47.02,47.34,170800.0,32.0047,32.0047,31.5419,31.7565,170800.0
2008-09-16 10:30:00,47.34,47.35,46.79,46.84,129700.0,31.7565,31.7632,31.3876,31.4211,129700.0
2008-09-16 10:35:00,46.84,46.98,46.7,46.75,190600.0,31.4211,31.515,31.3272,31.3608,190600.0
2008-09-16 10:40:00,46.73,46.79,46.34,46.44,90700.0,31.3473,31.3876,31.0857,31.1528,90700.0
2008-09-16 10:45:00,46.44,46.71,46.31,46.7,161600.0,31.1528,31.3339,31.0656,31.3272,161600.0
2008-09-16 10:50:00,46.69,47.22,46.18,47.21,307600.0,31.3205,31.676,30.9784,31.6693,307600.0
2008-09-16 10:55:00,47.15,47.29,46.61,46.69,263700.0,31.6291,31.723,31.2668,31.3205,263700.0
2008-09-16 11:00:00,46.69,47.16,46.67,46.96,146400.0,31.3205,31.6358,31.3071,31.5016,146400.0
2008-09-16 11:05:00,46.97,47.22,46.87,46.91,203800.0,31.5083,31.676,31.4413,31.4681,203800.0
2008-09-16 11:10:00,46.92,47.15,46.52,47.02,200800.0,31.4748,31.6291,31.2065,31.5419,200800.0
2008-09-16 11:15:00,47.01,47.02,46.58,46.58,255600.0,31.5352,31.5419,31.2467,31.2467,255600.0
2008-09-16 11:20:00,46.65,46.65,46.08,46.29,162100.0,31.2937,31.2937,30.9113,31.0522,162100.0
2008-09-16 11:25:00,46.29,46.61,46.16,46.48,118800.0,31.0522,31.2668,30.965,31.1796,118800.0
2008-09-16 11:30:00,46.52,46.81,46.45,46.76,87300.0,31.2065,31.401,31.1595,31.3675,87300.0
2008-09-16 11:35:00,46.76,46.91,46.68,46.71,78500.0,31.3675,31.4681,31.3138,31.3339,78500.0
2008-09-16 11:40:00,46.71,47.02,46.6,46.93,109200.0,31.3339,31.5419,31.2601,31.4815,109200.0
2008-09-16 11:45:00,46.92,47.33,46.9,47.25,106700.0,31.4748,31.7498,31.4614,31.6962,106700.0
2008-09-16 11:50:00,47.26,47.6,47.26,47.43,128300.0,31.7029,31.931,31.7029,31.8169,128300.0
2008-09-16 11:55:00,47.45,47.99,47.43,47.86,101900.0,31.8303,32.1926,31.8169,32.1054,101900.0
2008-09-16 12:00:00,47.85,48.26,47.8,48.03,128600.0,32.0987,32.3737,32.0651,32.2194,128600.0
2008-09-16 12:05:00,47.99,48.0,47.39,47.44,110900.0,32.1926,32.1993,31.7901,31.8236,110900.0
2008-09-16 12:10:00,47.43,47.55,47.38,47.49,107100.0,31.8169,31.8974,31.7834,31.8572,107100.0
2008-09-16 12:15:00,47.5,48.05,47.42,47.99,89300.0,31.8639,32.2328,31.8102,32.1926,89300.0
2008-09-16 12:20:00,47.98,47.98,47.54,47.69,95800.0,32.1859,32.1859,31.8907,31.9913,95800.0
2008-09-16 12:25:00,47.67,47.75,47.42,47.61,96100.0,31.9779,32.0316,31.8102,31.9377,96100.0
2008-09-16 12:30:00,47.6,47.66,47.45,47.64,123100.0,31.931,31.9712,31.8303,31.9578,123100.0
2008-09-16 12:35:00,47.64,47.68,47.53,47.67,75000.0,31.9578,31.9846,31.884,31.9779,75000.0
2008-09-16 12:40:00,47.67,47.68,47.4,47.45,81300.0,31.9779,31.9846,31.7968,31.8303,81300.0
2008-09-16 12:45:00,47.44,47.69,47.42,47.69,50500.0,31.8236,31.9913,31.8102,31.9913,50500.0
2008-09-16 12:50:00,47.69,47.81,47.62,47.78,57900.0,31.9913,32.0718,31.9444,32.0517,57900.0
2008-09-16 12:55:00,47.78,47.97,47.71,47.95,56700.0,32.0517,32.1792,32.0047,32.1657,56700.0
2008-09-16 13:00:00,47.97,48.1,47.85,48.03,99000.0,32.1792,32.2664,32.0987,32.2194,99000.0
2008-09-16 13:05:00,48.03,48.22,48.03,48.19,67600.0,32.2194,32.3469,32.2194,32.3267,67600.0
2008-09-16 13:10:00,48.2,48.3,48.15,48.27,74900.0,32.3334,32.4005,32.2999,32.3804,74900.0
2008-09-16 13:15:00,48.28,48.46,48.28,48.34,130700.0,32.3871,32.5079,32.3871,32.4274,130700.0
2008-09-16 13:20:00,48.33,48.53,48.31,48.49,179500.0,32.4206,32.5548,32.4072,32.528,179500.0
2008-09-16 13:25:00,48.47,48.48,48.23,48.35,62000.0,32.5146,32.5213,32.3536,32.4341,62000.0
2008-09-16 13:30:00,48.33,48.34,48.21,48.25,45300.0,32.4206,32.4274,32.3401,32.367,45300.0
2008-09-16 13:35:00,48.26,48.27,48.03,48.12,59300.0,32.3737,32.3804,32.2194,32.2798,59300.0
2008-09-16 13:40:00,48.13,48.25,48.06,48.17,81100.0,32.2865,32.367,32.2395,32.3133,81100.0
2008-09-16 13:45:00,48.17,48.26,48.1,48.19,83700.0,32.3133,32.3737,32.2664,32.3267,83700.0
2008-09-16 13:50:00,48.18,48.42,48.14,48.41,84300.0,32.32,32.481,32.2932,32.4743,84300.0
2008-09-16 13:55:00,48.41,48.5,48.33,48.37,114200.0,32.4743,32.5347,32.4206,32.4475,114200.0
2008-09-16 14:00:00,48.37,48.4,48.17,48.25,138700.0,32.4475,32.4676,32.3133,32.367,138700.0
2008-09-16 14:05:00,48.22,48.72,48.2,48.6,138000.0,32.3469,32.6823,32.3334,32.6018,138000.0
2008-09-16 14:10:00,48.64,49.22,47.31,47.32,118500.0,32.6286,33.0177,31.7364,31.7431,118500.0
2008-09-16 14:15:00,47.81,48.12,46.69,48.08,217500.0,32.0718,32.2798,31.3205,32.2529,217500.0
2008-09-16 14:20:00,48.06,48.07,47.32,47.7,170700.0,32.2395,32.2462,31.7431,31.998,170700.0
2008-09-16 14:25:00,47.69,48.98,47.64,48.5,221400.0,31.9913,32.8567,31.9578,32.5347,221400.0
2008-09-16 14:30:00,48.5,49.02,48.41,48.87,147700.0,32.5347,32.8835,32.4743,32.7829,147700.0
2008-09-16 14:35:00,48.87,49.8,48.05,49.1,217900.0,32.7829,33.4068,32.2328,32.9372,217900.0
2008-09-16 14:40:00,49.1,49.45,47.8,47.91,310300.0,32.9372,33.172,32.0651,32.1389,310300.0
2008-09-16 14:45:00,47.94,49.11,47.88,48.79,134400.0,32.159,32.9439,32.1188,32.7292,134400.0
2008-09-16 14:50:00,48.82,48.87,48.61,48.75,136100.0,32.7493,32.7829,32.6085,32.7024,136100.0
2008-09-16 14:55:00,48.71,48.97,48.41,48.5,90600.0,32.6756,32.85,32.4743,32.5347,90600.0
2008-09-16 15:00:00,48.51,48.56,48.14,48.21,76000.0,32.5414,32.5749,32.2932,32.3401,76000.0
2008-09-16 15:05:00,48.18,48.71,48.18,48.69,92000.0,32.32,32.6756,32.32,32.6621,92000.0
2008-09-16 15:10:00,48.64,48.87,48.51,48.84,82000.0,32.6286,32.7829,32.5414,32.7628,82000.0
2008-09-16 15:15:00,48.87,49.09,48.71,48.84,108200.0,32.7829,32.9305,32.6756,32.7628,108200.0
2008-09-16 15:20:00,48.84,48.89,48.66,48.84,94900.0,32.7628,32.7963,32.642,32.7628,94900.0
2008-09-16 15:25:00,48.82,48.87,48.53,48.61,157000.0,32.7493,32.7829,32.5548,32.6085,157000.0
2008-09-16 15:30:00,48.61,48.73,48.52,48.64,124200.0,32.6085,32.689,32.5481,32.6286,124200.0
2008-09-16 15:35:00,48.63,49.22,48.59,49.11,138400.0,32.6219,33.0177,32.5951,32.9439,138400.0
2008-09-16 15:40:00,49.1,49.2,48.59,48.93,150800.0,32.9372,33.0043,32.5951,32.8231,150800.0
2008-09-16 15:45:00,48.93,49.05,48.59,48.84,184700.0,32.8231,32.9036,32.5951,32.7628,184700.0
2008-09-16 15:50:00,48.83,49.01,48.56,48.7,185400.0,32.7561,32.8768,32.5749,32.6689,185400.0
2008-09-16 15:55:00,48.69,49.5,48.23,49.03,758100.0,32.6621,33.2055,32.3536,32.8902,758100.0
2008-09-17 09:30:00,48.96,50.03,46.1,49.79,252900.0,32.8433,33.561,30.9247,33.4,252900.0
2008-09-17 09:35:00,49.78,50.07,49.37,49.94,407600.0,33.3933,33.5879,33.1183,33.5007,407600.0
2008-09-17 09:40:00,49.92,50.52,49.78,50.28,292900.0,33.4872,33.8897,33.3933,33.7287,292900.0
2008-09-17 09:45:00,50.28,50.49,49.65,49.99,260700.0,33.7287,33.8696,33.3061,33.5342,260700.0
2008-09-17 09:50:00,50.0,50.18,49.8,50.14,134000.0,33.5409,33.6617,33.4068,33.6348,134000.0
2008-09-17 09:55:00,50.08,50.63,49.92,50.62,116900.0,33.5946,33.9635,33.4872,33.9568,116900.0
2008-09-17 10:00:00,50.62,51.0,50.61,50.96,177400.0,33.9568,34.2117,33.9501,34.1849,177400.0
2008-09-17 10:05:00,50.94,50.95,50.22,50.27,125500.0,34.1715,34.1782,33.6885,33.722,125500.0
2008-09-17 10:10:00,50.27,50.4,49.99,49.99,154700.0,33.722,33.8092,33.5342,33.5342,154700.0
2008-09-17 10:15:00,49.99,50.07,49.7,49.8,131400.0,33.5342,33.5879,33.3397,33.4068,131400.0
2008-09-17 10:20:00,49.79,49.85,49.51,49.51,171100.0,33.4,33.4403,33.2122,33.2122,171100.0
2008-09-17 10:25:00,49.52,49.64,49.33,49.43,133900.0,33.2189,33.2994,33.0915,33.1585,133900.0
2008-09-17 10:30:00,49.42,49.53,48.99,49.03,168600.0,33.1518,33.2256,32.8634,32.8902,168600.0
2008-09-17 10:35:00,49.03,49.23,48.86,49.02,156700.0,32.8902,33.0244,32.7762,32.8835,156700.0
2008-09-17 10:40:00,49.03,49.07,48.85,49.04,139600.0,32.8902,32.9171,32.7695,32.8969,139600.0
2008-09-17 10:45:00,49.02,49.06,48.6,48.72,79700.0,32.8835,32.9103,32.6018,32.6823,79700.0
2008-09-17 10:50:00,48.71,48.95,48.52,48.9,105600.0,32.6756,32.8366,32.5481,32.803,105600.0
2008-09-17 10:55:00,48.89,48.94,48.34,48.37,113600.0,32.7963,32.8298,32.4274,32.4475,113600.0
2008-09-17 11:00:00,48.38,48.5,48.17,48.25,125400.0,32.4542,32.5347,32.3133,32.367,125400.0
2008-09-17 11:05:00,48.25,48.35,48.15,48.26,145400.0,32.367,32.4341,32.2999,32.3737,145400.0
2008-09-17 11:10:00,48.27,48.35,48.2,48.29,113800.0,32.3804,32.4341,32.3334,32.3938,113800.0
2008-09-17 11:15:00,48.26,48.63,48.2,48.56,124600.0,32.3737,32.6219,32.3334,32.5749,124600.0
2008-09-17 11:20:00,48.56,48.78,48.27,48.36,123900.0,32.5749,32.7225,32.3804,32.4408,123900.0
2008-09-17 11:25:00,48.36,48.36,47.87,47.96,96000.0,32.4408,32.4408,32.1121,32.1724,96000.0
2008-09-17 11:30:00,47.96,48.24,47.83,48.13,120900.0,32.1724,32.3603,32.0852,32.2865,120900.0
2008-09-17 11:35:00,48.14,48.58,48.04,48.53,152300.0,32.2932,32.5884,32.2261,32.5548,152300.0
2008-09-17 11:40:00,48.5,48.54,48.13,48.31,133900.0,32.5347,32.5615,32.2865,32.4072,133900.0
2008-09-17 11:45:00,48.31,48.57,48.24,48.25,138600.0,32.4072,32.5816,32.3603,32.367,138600.0
2008-09-17 11:50:00,48.27,48.45,48.22,48.35,141000.0,32.3804,32.5011,32.3469,32.4341,141000.0
2008-09-17 11:55:00,48.35,48.38,48.0,48.08,98300.0,32.4341,32.4542,32.1993,32.2529,98300.0
2008-09-17 12:00:00,48.07,48.16,47.74,47.75,104200.0,32.2462,32.3066,32.0249,32.0316,104200.0
2008-09-17 12:05:00,47.76,47.85,47.5,47.82,142000.0,32.0383,32.0987,31.8639,32.0785,142000.0
2008-09-17 12:10:00,47.82,47.92,47.53,47.64,102400.0,32.0785,32.1456,31.884,31.9578,102400.0
2008-09-17 12:15:00,47.65,47.94,47.55,47.68,72400.0,31.9645,32.159,31.8974,31.9846,72400.0
2008-09-17 12:20:00,47.66,48.25,47.66,48.02,99500.0,31.9712,32.367,31.9712,32.2127,99500.0
2008-09-17 12:25:00,48.21,48.22,47.6,47.7,132200.0,32.3401,32.3469,31.931,31.998,132200.0
2008-09-17 12:30:00,47.7,47.94,47.68,47.87,126700.0,31.998,32.159,31.9846,32.1121,126700.0
2008-09-17 12:35:00,47.87,48.32,47.87,48.26,163800.0,32.1121,32.4139,32.1121,32.3737,163800.0
2008-09-17 12:40:00,48.24,48.54,48.11,48.43,189700.0,32.3603,32.5615,32.2731,32.4877,189700.0
2008-09-17 12:45:00,48.44,48.45,48.13,48.16,96600.0,32.4944,32.5011,32.2865,32.3066,96600.0
2008-09-17 12:50:00,48.17,48.38,48.12,48.38,157000.0,32.3133,32.4542,32.2798,32.4542,157000.0
2008-09-17 12:55:00,48.38,48.5,48.23,48.28,151300.0,32.4542,32.5347,32.3536,32.3871,151300.0
2008-09-17 13:00:00,48.27,48.84,48.13,48.66,111100.0,32.3804,32.7628,32.2865,32.642,111100.0
2008-09-17 13:05:00,48.66,48.77,48.44,48.52,99900.0,32.642,32.7158,32.4944,32.5481,99900.0
2008-09-17 13:10:00,48.53,48.55,48.1,48.11,91200.0,32.5548,32.5682,32.2664,32.2731,91200.0
2008-09-17 13:15:00,48.11,48.25,47.92,48.0,88700.0,32.2731,32.367,32.1456,32.1993,88700.0
2008-09-17 13:20:00,48.01,48.38,47.98,48.28,119900.0,32.206,32.4542,32.1859,32.3871,119900.0
2008-09-17 13:25:00,48.27,48.29,47.93,48.01,85000.0,32.3804,32.3938,32.1523,32.206,85000.0
2008-09-17 13:30:00,48.01,48.04,47.81,47.95,74400.0,32.206,32.2261,32.0718,32.1657,74400.0
2008-09-17 13:35:00,47.93,47.93,47.63,47.8,106700.0,32.1523,32.1523,31.9511,32.0651,106700.0
2008-09-17 13:40:00,47.81,47.85,47.61,47.73,112800.0,32.0718,32.0987,31.9377,32.0182,112800.0
2008-09-17 13:45:00,47.75,47.85,47.64,47.85,93900.0,32.0316,32.0987,31.9578,32.0987,93900.0
2008-09-17 13:50:00,47.86,48.27,47.83,48.13,97500.0,32.1054,32.3804,32.0852,32.2865,97500.0
2008-09-17 13:55:00,48.13,48.41,48.05,48.17,101300.0,32.2865,32.4743,32.2328,32.3133,101300.0
2008-09-17 14:00:00,48.13,48.25,47.9,48.17,99700.0,32.2865,32.367,32.1322,32.3133,99700.0
2008-09-17 14:05:00,48.18,48.22,47.79,47.94,95000.0,32.32,32.3469,32.0584,32.159,95000.0
2008-09-17 14:10:00,47.94,48.2,47.8,47.82,114800.0,32.159,32.3334,32.0651,32.0785,114800.0
2008-09-17 14:15:00,47.82,48.16,47.69,48.14,83400.0,32.0785,32.3066,31.9913,32.2932,83400.0
2008-09-17 14:20:00,48.14,48.41,48.0,48.39,114100.0,32.2932,32.4743,32.1993,32.4609,114100.0
2008-09-17 14:25:00,48.39,48.91,48.08,48.9,142700.0,32.4609,32.8097,32.2529,32.803,142700.0
2008-09-17 14:30:00,48.9,49.22,48.62,49.17,133500.0,32.803,33.0177,32.6152,32.9841,133500.0
2008-09-17 14:35:00,49.21,49.49,48.92,49.22,197000.0,33.011,33.1988,32.8164,33.0177,197000.0
2008-09-17 14:40:00,49.22,49.3,48.58,48.61,121400.0,33.0177,33.0713,32.5884,32.6085,121400.0
2008-09-17 14:45:00,48.64,49.0,48.25,48.25,157100.0,32.6286,32.8701,32.367,32.367,157100.0
2008-09-17 14:50:00,48.28,48.28,47.79,47.92,148100.0,32.3871,32.3871,32.0584,32.1456,148100.0
2008-09-17 14:55:00,47.93,47.93,47.51,47.87,126800.0,32.1523,32.1523,31.8706,32.1121,126800.0
2008-09-17 15:00:00,47.87,48.49,47.75,48.34,176600.0,32.1121,32.528,32.0316,32.4274,176600.0
2008-09-17 15:05:00,48.33,48.6,48.03,48.06,127400.0,32.4206,32.6018,32.2194,32.2395,127400.0
2008-09-17 15:10:00,48.06,48.28,47.76,47.76,111800.0,32.2395,32.3871,32.0383,32.0383,111800.0
2008-09-17 15:15:00,47.76,48.12,47.76,48.05,116600.0,32.0383,32.2798,32.0383,32.2328,116600.0
2008-09-17 15:20:00,48.06,48.06,47.46,47.58,167400.0,32.2395,32.2395,31.837,31.9175,167400.0
2008-09-17 15:25:00,47.59,47.82,47.37,47.42,125300.0,31.9242,32.0785,31.7767,31.8102,125300.0
2008-09-17 15:30:00,47.4,47.42,47.03,47.07,171700.0,31.7968,31.8102,31.5486,31.5754,171700.0
2008-09-17 15:35:00,47.06,47.08,46.33,46.46,242800.0,31.5687,31.5821,31.079,31.1662,242800.0
2008-09-17 15:40:00,46.47,46.57,45.82,45.88,324700.0,31.1729,31.24,30.7369,30.7771,324700.0
2008-09-17 15:45:00,45.89,46.09,45.8,46.0,266200.0,30.7839,30.918,30.7235,30.8576,266200.0
2008-09-17 15:50:00,45.99,46.0,45.53,45.61,418400.0,30.8509,30.8576,30.5424,30.596,418400.0
2008-09-17 15:55:00,45.59,46.55,45.15,45.4,613100.0,30.5826,31.2266,30.2874,30.4552,613100.0
2008-09-18 09:30:00,46.76,47.55,46.26,46.84,123500.0,31.3675,31.8974,31.0321,31.4211,123500.0
2008-09-18 09:35:00,46.84,47.05,46.63,46.63,98100.0,31.4211,31.562,31.2803,31.2803,98100.0
2008-09-18 09:40:00,46.64,46.64,45.93,45.93,143800.0,31.287,31.287,30.8107,30.8107,143800.0
2008-09-18 09:45:00,45.95,46.38,45.73,45.94,113300.0,30.8241,31.1126,30.6765,30.8174,113300.0
2008-09-18 09:50:00,45.93,46.5,45.87,46.31,69600.0,30.8107,31.1931,30.7704,31.0656,69600.0
2008-09-18 09:55:00,46.31,46.91,46.25,46.71,94100.0,31.0656,31.4681,31.0253,31.3339,94100.0
2008-09-18 10:00:00,46.7,46.98,46.65,46.65,92900.0,31.3272,31.515,31.2937,31.2937,92900.0
2008-09-18 10:05:00,46.67,46.94,46.67,46.85,112700.0,31.3071,31.4882,31.3071,31.4278,112700.0
2008-09-18 10:10:00,46.85,46.89,46.61,46.65,83800.0,31.4278,31.4547,31.2668,31.2937,83800.0
2008-09-18 10:15:00,46.65,46.7,46.46,46.65,61100.0,31.2937,31.3272,31.1662,31.2937,61100.0
2008-09-18 10:20:00,46.64,46.64,46.32,46.53,58100.0,31.287,31.287,31.0723,31.2132,58100.0
2008-09-18 10:25:00,46.54,46.96,46.5,46.77,54000.0,31.2199,31.5016,31.1931,31.3742,54000.0
2008-09-18 10:30:00,46.76,46.82,46.64,46.72,55400.0,31.3675,31.4077,31.287,31.3406,55400.0
2008-09-18 10:35:00,46.74,46.85,46.66,46.7,47500.0,31.354,31.4278,31.3004,31.3272,47500.0
2008-09-18 10:40:00,46.71,46.82,46.63,46.71,56200.0,31.3339,31.4077,31.2803,31.3339,56200.0
2008-09-18 10:45:00,46.64,46.67,46.39,46.5,77900.0,31.287,31.3071,31.1193,31.1931,77900.0
2008-09-18 10:50:00,46.5,46.65,46.36,46.56,54400.0,31.1931,31.2937,31.0991,31.2333,54400.0
2008-09-18 10:55:00,46.56,46.57,46.03,46.15,64200.0,31.2333,31.24,30.8778,30.9583,64200.0
2008-09-18 11:00:00,46.13,46.15,45.92,45.95,87800.0,30.9448,30.9583,30.804,30.8241,87800.0
2008-09-18 11:05:00,45.95,46.08,45.82,45.86,100800.0,30.8241,30.9113,30.7369,30.7637,100800.0
2008-09-18 11:10:00,45.85,46.04,45.77,45.97,78500.0,30.757,30.8845,30.7034,30.8375,78500.0
2008-09-18 11:15:00,45.97,45.99,45.45,45.54,80900.0,30.8375,30.8509,30.4887,30.5491,80900.0
2008-09-18 11:20:00,45.56,45.59,45.3,45.4,117100.0,30.5625,30.5826,30.3881,30.4552,117100.0
2008-09-18 11:25:00,45.42,45.96,45.42,45.71,66600.0,30.4686,30.8308,30.4686,30.6631,66600.0
2008-09-18 11:30:00,45.71,45.93,45.56,45.8,86800.0,30.6631,30.8107,30.5625,30.7235,86800.0
2008-09-18 11:35:00,45.8,45.94,45.67,45.75,64300.0,30.7235,30.8174,30.6363,30.6899,64300.0
2008-09-18 11:40:00,45.73,45.77,45.31,45.4,94600.0,30.6765,30.7034,30.3948,30.4552,94600.0
2008-09-18 11:45:00,45.39,45.58,45.26,45.45,111800.0,30.4484,30.5759,30.3612,30.4887,111800.0
2008-09-18 11:50:00,45.43,45.49,45.08,45.48,97400.0,30.4753,30.5155,30.2405,30.5088,97400.0
2008-09-18 11:55:00,45.5,45.76,45.4,45.64,86500.0,30.5222,30.6966,30.4552,30.6161,86500.0
2008-09-18 12:00:00,45.65,45.71,45.39,45.51,70700.0,30.6229,30.6631,30.4484,30.5289,70700.0
2008-09-18 12:05:00,45.5,45.59,45.35,45.52,63900.0,30.5222,30.5826,30.4216,30.5356,63900.0
2008-09-18 12:10:00,45.52,45.96,45.37,45.75,83300.0,30.5356,30.8308,30.435,30.6899,83300.0
2008-09-18 12:15:00,45.77,46.06,45.76,45.83,72300.0,30.7034,30.8979,30.6966,30.7436,72300.0
2008-09-18 12:20:00,45.81,46.04,45.79,45.97,50700.0,30.7302,30.8845,30.7168,30.8375,50700.0
2008-09-18 12:25:00,45.95,46.05,45.35,45.55,118900.0,30.8241,30.8912,30.4216,30.5558,118900.0
2008-09-18 12:30:00,45.55,45.84,45.35,45.52,87500.0,30.5558,30.7503,30.4216,30.5356,87500.0
2008-09-18 12:35:00,45.53,45.66,45.18,45.5,81900.0,30.5424,30.6296,30.3076,30.5222,81900.0
2008-09-18 12:40:00,45.51,46.28,45.41,46.26,122400.0,30.5289,31.0455,30.4619,31.0321,122400.0
2008-09-18 12:45:00,46.24,46.47,46.03,46.17,163300.0,31.0186,31.1729,30.8778,30.9717,163300.0
2008-09-18 12:50:00,46.17,46.83,46.04,46.79,149200.0,30.9717,31.4144,30.8845,31.3876,149200.0
2008-09-18 12:55:00,46.8,46.84,45.81,45.86,97700.0,31.3943,31.4211,30.7302,30.7637,97700.0
2008-09-18 13:00:00,45.81,46.15,45.7,45.88,101700.0,30.7302,30.9583,30.6564,30.7771,101700.0
2008-09-18 13:05:00,45.9,49.79,45.89,49.62,293900.0,30.7906,33.4,30.7839,33.286,293900.0
2008-09-18 13:10:00,49.62,49.94,48.14,48.39,319700.0,33.286,33.5007,32.2932,32.4609,319700.0
2008-09-18 13:15:00,48.28,48.65,47.55,47.66,289000.0,32.3871,32.6353,31.8974,31.9712,289000.0
2008-09-18 13:20:00,47.66,48.09,47.64,47.78,150400.0,31.9712,32.2597,31.9578,32.0517,150400.0
2008-09-18 13:25:00,47.78,48.02,47.41,47.62,105100.0,32.0517,32.2127,31.8035,31.9444,105100.0
2008-09-18 13:30:00,47.63,48.82,47.62,48.63,261500.0,31.9511,32.7493,31.9444,32.6219,261500.0
2008-09-18 13:35:00,48.65,48.77,47.6,48.01,249000.0,32.6353,32.7158,31.931,32.206,249000.0
2008-09-18 13:40:00,48.01,48.02,47.16,47.38,123500.0,32.206,32.2127,31.6358,31.7834,123500.0
2008-09-18 13:45:00,47.35,47.95,46.89,47.69,115600.0,31.7632,32.1657,31.4547,31.9913,115600.0
2008-09-18 13:50:00,47.68,48.16,47.68,47.8,186400.0,31.9846,32.3066,31.9846,32.0651,186400.0
2008-09-18 13:55:00,47.8,47.82,47.39,47.46,82000.0,32.0651,32.0785,31.7901,31.837,82000.0
2008-09-18 14:00:00,47.48,47.53,46.75,46.91,132600.0,31.8505,31.884,31.3608,31.4681,132600.0
2008-09-18 14:05:00,46.91,47.03,46.54,46.81,118000.0,31.4681,31.5486,31.2199,31.401,118000.0
2008-09-18 14:10:00,46.81,47.22,46.68,46.81,85600.0,31.401,31.676,31.3138,31.401,85600.0
2008-09-18 14:15:00,46.79,47.17,46.62,46.8,75500.0,31.3876,31.6425,31.2735,31.3943,75500.0
2008-09-18 14:20:00,46.75,46.8,46.59,46.73,85200.0,31.3608,31.3943,31.2534,31.3473,85200.0
2008-09-18 14:25:00,46.73,46.86,46.56,46.6,76800.0,31.3473,31.4345,31.2333,31.2601,76800.0
2008-09-18 14:30:00,46.6,46.88,46.56,46.72,87000.0,31.2601,31.448,31.2333,31.3406,87000.0
2008-09-18 14:35:00,46.7,46.77,45.84,45.96,128000.0,31.3272,31.3742,30.7503,30.8308,128000.0
2008-09-18 14:40:00,45.96,46.27,45.86,46.06,100600.0,30.8308,31.0388,30.7637,30.8979,100600.0
2008-09-18 14:45:00,46.06,46.83,45.97,46.7,89500.0,30.8979,31.4144,30.8375,31.3272,89500.0
2008-09-18 14:50:00,46.71,46.74,46.37,46.51,82400.0,31.3339,31.354,31.1058,31.1998,82400.0
2008-09-18 14:55:00,46.48,47.02,46.3,47.0,152600.0,31.1796,31.5419,31.0589,31.5285,152600.0
2008-09-18 15:00:00,46.97,48.49,46.79,47.95,247100.0,31.5083,32.528,31.3876,32.1657,247100.0
2008-09-18 15:05:00,47.98,47.99,47.32,47.54,167200.0,32.1859,32.1926,31.7431,31.8907,167200.0
2008-09-18 15:10:00,47.58,48.21,47.53,47.93,224600.0,31.9175,32.3401,31.884,32.1523,224600.0
2008-09-18 15:15:00,47.93,47.99,47.17,47.46,118700.0,32.1523,32.1926,31.6425,31.837,118700.0
2008-09-18 15:20:00,47.49,48.91,47.36,48.77,261300.0,31.8572,32.8097,31.77,32.7158,261300.0
2008-09-18 15:25:00,48.23,49.0,47.86,47.91,147700.0,32.3536,32.8701,32.1054,32.1389,147700.0
2008-09-18 15:30:00,47.89,48.85,47.68,48.83,240000.0,32.1255,32.7695,31.9846,32.7561,240000.0
2008-09-18 15:35:00,48.84,49.08,48.03,48.05,257800.0,32.7628,32.9238,32.2194,32.2328,257800.0
2008-09-18 15:40:00,48.05,48.75,48.01,48.69,174400.0,32.2328,32.7024,32.206,32.6621,174400.0
2008-09-18 15:45:00,48.7,48.93,48.23,48.23,207800.0,32.6689,32.8231,32.3536,32.3536,207800.0
2008-09-18 15:50:00,48.25,48.48,48.07,48.12,282200.0,32.367,32.5213,32.2462,32.2798,282200.0
2008-09-18 15:55:00,48.08,48.56,47.9,48.03,376000.0,32.2529,32.5749,32.1322,32.2194,376000.0
2008-09-19 09:30:00,56.54,58.57,52.26,55.6,918200.0,37.9281,39.2898,35.057,37.2975,918200.0
2008-09-19 09:35:00,56.0,56.31,53.39,53.39,52100.0,37.5658,37.7738,35.815,35.815,52100.0
2008-09-19 09:40:00,53.89,55.19,52.26,52.26,80300.0,36.1504,37.0225,35.057,35.057,80300.0
2008-09-19 09:45:00,52.29,53.13,52.16,52.7,66800.0,35.0771,35.6406,34.9899,35.3521,66800.0
2008-09-19 09:50:00,52.9,53.01,49.09,50.03,119500.0,35.4863,35.5601,32.9305,33.561,119500.0
2008-09-19 09:55:00,49.76,50.47,49.6,50.27,84200.0,33.3799,33.8562,33.2726,33.722,84200.0
2008-09-19 10:00:00,50.27,50.65,49.87,50.5,82800.0,33.722,33.9769,33.4537,33.8763,82800.0
2008-09-19 10:05:00,50.49,50.94,50.38,50.78,63200.0,33.8696,34.1715,33.7958,34.0642,63200.0
2008-09-19 10:10:00,50.74,51.45,50.23,51.44,50000.0,34.0373,34.5136,33.6952,34.5069,50000.0
2008-09-19 10:15:00,51.39,52.44,51.39,51.68,83600.0,34.4734,35.1777,34.4734,34.6679,83600.0
2008-09-19 10:20:00,51.6,51.82,50.24,50.49,28800.0,34.6142,34.7618,33.7019,33.8696,28800.0
2008-09-19 10:25:00,50.46,51.64,50.34,51.24,27500.0,33.8495,34.6411,33.769,34.3727,27500.0
2008-09-19 10:30:00,51.24,52.5,51.24,52.06,39300.0,34.3727,35.218,34.3727,34.9228,39300.0
2008-09-19 10:35:00,52.11,52.18,51.59,51.9,43800.0,34.9563,35.0033,34.6075,34.8155,43800.0
2008-09-19 10:40:00,51.9,51.93,51.25,51.28,37100.0,34.8155,34.8356,34.3794,34.3996,37100.0
2008-09-19 10:45:00,51.28,51.37,50.73,50.87,34000.0,34.3996,34.4599,34.0306,34.1245,34000.0
2008-09-19 10:50:00,50.87,50.92,49.95,50.43,55900.0,34.1245,34.1581,33.5074,33.8294,55900.0
2008-09-19 10:55:00,50.42,50.45,49.39,49.8,61600.0,33.8227,33.8428,33.1317,33.4068,61600.0
2008-09-19 11:00:00,49.8,50.94,49.8,50.93,69400.0,33.4068,34.1715,33.4068,34.1648,69400.0
2008-09-19 11:05:00,50.93,51.77,50.9,51.36,53900.0,34.1648,34.7283,34.1447,34.4532,53900.0
2008-09-19 11:10:00,51.35,51.42,49.92,50.28,52800.0,34.4465,34.4935,33.4872,33.7287,52800.0
2008-09-19 11:15:00,50.27,50.32,49.82,49.91,47200.0,33.722,33.7556,33.4202,33.4805,47200.0
2008-09-19 11:20:00,49.91,50.25,49.91,50.04,60400.0,33.4805,33.7086,33.4805,33.5677,60400.0
2008-09-19 11:25:00,50.05,50.21,49.82,49.82,62500.0,33.5745,33.6818,33.4202,33.4202,62500.0
2008-09-19 11:30:00,49.85,49.86,49.47,49.47,54500.0,33.4403,33.447,33.1854,33.1854,54500.0
2008-09-19 11:35:00,49.48,50.22,49.47,50.2,77000.0,33.1921,33.6885,33.1854,33.6751,77000.0
2008-09-19 11:40:00,50.21,50.44,49.79,50.03,50200.0,33.6818,33.8361,33.4,33.561,50200.0
2008-09-19 11:45:00,50.01,52.5,49.92,52.45,87600.0,33.5476,35.218,33.4872,35.1844,87600.0
2008-09-19 11:50:00,52.38,52.42,50.0,51.7,99300.0,35.1375,35.1643,33.5409,34.6813,99300.0
2008-09-19 11:55:00,51.78,52.5,51.49,52.27,76300.0,34.735,35.218,34.5404,35.0637,76300.0
2008-09-19 12:00:00,52.32,52.37,51.71,51.71,30500.0,35.0972,35.1308,34.688,34.688,30500.0
2008-09-19 12:05:00,51.71,51.82,51.54,51.74,45900.0,34.688,34.7618,34.574,34.7081,45900.0
2008-09-19 12:10:00,51.66,51.99,51.57,51.96,27300.0,34.6545,34.8758,34.5941,34.8557,27300.0
2008-09-19 12:15:00,51.88,52.35,51.88,51.98,52900.0,34.8021,35.1173,34.8021,34.8691,52900.0
2008-09-19 12:20:00,51.93,52.15,51.9,52.13,34000.0,34.8356,34.9832,34.8155,34.9698,34000.0
2008-09-19 12:25:00,52.07,52.57,51.81,52.47,39800.0,34.9295,35.2649,34.7551,35.1978,39800.0
2008-09-19 12:30:00,52.43,52.63,52.07,52.24,38600.0,35.171,35.3052,34.9295,35.0435,38600.0
2008-09-19 12:35:00,52.23,52.23,51.11,51.11,44400.0,35.0368,35.0368,34.2855,34.2855,44400.0
2008-09-19 12:40:00,51.1,51.11,50.39,50.51,36600.0,34.2788,34.2855,33.8025,33.883,36600.0
2008-09-19 12:45:00,50.51,50.61,50.24,50.61,74100.0,33.883,33.9501,33.7019,33.9501,74100.0
2008-09-19 12:50:00,50.61,50.92,50.61,50.78,79200.0,33.9501,34.1581,33.9501,34.0642,79200.0
2008-09-19 12:55:00,50.78,51.02,50.13,50.13,52500.0,34.0642,34.2251,33.6281,33.6281,52500.0
2008-09-19 13:00:00,50.13,50.13,49.77,49.8,34800.0,33.6281,33.6281,33.3866,33.4068,34800.0
2008-09-19 13:05:00,49.82,49.98,49.82,49.92,37300.0,33.4202,33.5275,33.4202,33.4872,37300.0
2008-09-19 13:10:00,49.91,50.19,49.76,49.88,43800.0,33.4805,33.6684,33.3799,33.4604,43800.0
2008-09-19 13:15:00,49.94,50.08,49.87,50.02,21900.0,33.5007,33.5946,33.4537,33.5543,21900.0
2008-09-19 13:20:00,50.02,50.07,49.97,50.02,25700.0,33.5543,33.5879,33.5208,33.5543,25700.0
2008-09-19 13:25:00,50.01,50.12,49.99,50.1,22200.0,33.5476,33.6214,33.5342,33.608,22200.0
2008-09-19 13:30:00,50.12,50.12,49.98,50.06,74100.0,33.6214,33.6214,33.5275,33.5812,74100.0
2008-09-19 13:35:00,50.03,50.05,49.97,50.0,54500.0,33.561,33.5745,33.5208,33.5409,54500.0
2008-09-19 13:40:00,50.0,50.07,49.76,49.76,52700.0,33.5409,33.5879,33.3799,33.3799,52700.0
2008-09-19 13:45:00,49.76,49.79,49.13,49.13,40400.0,33.3799,33.4,32.9573,32.9573,40400.0
2008-09-19 13:50:00,49.15,49.6,49.1,49.3,108700.0,32.9707,33.2726,32.9372,33.0713,108700.0
2008-09-19 13:55:00,49.32,49.35,49.1,49.14,42000.0,33.0848,33.1049,32.9372,32.964,42000.0
2008-09-19 14:00:00,49.15,49.58,48.21,48.21,95200.0,32.9707,33.2592,32.3401,32.3401,95200.0
2008-09-19 14:05:00,48.36,49.1,48.2,48.91,46400.0,32.4408,32.9372,32.3334,32.8097,46400.0
2008-09-19 14:10:00,48.91,49.34,48.76,49.17,185600.0,32.8097,33.0982,32.7091,32.9841,185600.0
2008-09-19 14:15:00,49.17,50.12,48.96,49.02,318000.0,32.9841,33.6214,32.8433,32.8835,318000.0
2008-09-19 14:20:00,49.02,49.07,47.92,48.01,130300.0,32.8835,32.9171,32.1456,32.206,130300.0
2008-09-19 14:25:00,48.07,48.7,48.01,48.63,41800.0,32.2462,32.6689,32.206,32.6219,41800.0
2008-09-19 14:30:00,48.63,48.89,48.6,48.77,38400.0,32.6219,32.7963,32.6018,32.7158,38400.0
2008-09-19 14:35:00,48.74,48.82,48.62,48.81,61900.0,32.6957,32.7493,32.6152,32.7426,61900.0
2008-09-19 14:40:00,48.8,49.12,48.62,48.97,51700.0,32.7359,32.9506,32.6152,32.85,51700.0
2008-09-19 14:45:00,48.93,48.94,48.64,48.73,73100.0,32.8231,32.8298,32.6286,32.689,73100.0
2008-09-19 14:50:00,48.74,48.86,47.53,47.53,96100.0,32.6957,32.7762,31.884,31.884,96100.0
2008-09-19 14:55:00,47.67,47.92,47.49,47.92,51000.0,31.9779,32.1456,31.8572,32.1456,51000.0
2008-09-19 15:00:00,47.92,48.11,47.34,47.62,127200.0,32.1456,32.2731,31.7565,31.9444,127200.0
2008-09-19 15:05:00,47.64,48.1,47.48,47.81,81800.0,31.9578,32.2664,31.8505,32.0718,81800.0
2008-09-19 15:10:00,47.82,48.42,47.82,48.27,117400.0,32.0785,32.481,32.0785,32.3804,117400.0
2008-09-19 15:15:00,48.3,50.49,48.27,50.3,93300.0,32.4005,33.8696,32.3804,33.7422,93300.0
2008-09-19 15:20:00,50.28,50.8,49.86,50.33,93300.0,33.7287,34.0776,33.447,33.7623,93300.0
2008-09-19 15:25:00,50.36,51.39,50.31,51.26,204100.0,33.7824,34.4734,33.7489,34.3861,204100.0
2008-09-19 15:30:00,51.26,51.97,51.19,51.93,116000.0,34.3861,34.8624,34.3392,34.8356,116000.0
2008-09-19 15:35:00,51.92,51.96,49.81,50.51,84900.0,34.8289,34.8557,33.4135,33.883,84900.0
2008-09-19 15:40:00,50.52,51.34,50.42,51.04,82500.0,33.8897,34.4398,33.8227,34.2386,82500.0
2008-09-19 15:45:00,51.07,51.4,50.61,50.61,107300.0,34.2587,34.4801,33.9501,33.9501,107300.0
2008-09-19 15:50:00,50.61,50.91,50.47,50.47,71100.0,33.9501,34.1514,33.8562,33.8562,71100.0
2008-09-19 15:55:00,50.31,53.12,49.8,50.54,194500.0,33.7489,35.6339,33.4068,33.9032,194500.0
2008-09-22 09:30:00,50.25,50.95,48.82,48.83,54900.0,33.7086,34.1782,32.7493,32.7561,54900.0
2008-09-22 09:35:00,48.8,50.0,47.5,49.24,91900.0,32.7359,33.5409,31.8639,33.0311,91900.0
2008-09-22 09:40:00,49.31,49.31,48.32,48.37,54200.0,33.0781,33.0781,32.4139,32.4475,54200.0
2008-09-22 09:45:00,48.33,48.67,48.02,48.2,87400.0,32.4206,32.6487,32.2127,32.3334,87400.0
2008-09-22 09:50:00,48.15,48.3,48.0,48.05,57700.0,32.2999,32.4005,32.1993,32.2328,57700.0
2008-09-22 09:55:00,48.03,48.24,47.9,48.18,72300.0,32.2194,32.3603,32.1322,32.32,72300.0
2008-09-22 10:00:00,48.16,48.21,48.0,48.15,58000.0,32.3066,32.3401,32.1993,32.2999,58000.0
2008-09-22 10:05:00,48.16,49.07,47.89,48.19,230100.0,32.3066,32.9171,32.1255,32.3267,230100.0
2008-09-22 10:10:00,48.19,48.8,48.17,48.26,115000.0,32.3267,32.7359,32.3133,32.3737,115000.0
2008-09-22 10:15:00,48.25,48.47,48.0,48.16,85700.0,32.367,32.5146,32.1993,32.3066,85700.0
2008-09-22 10:20:00,48.12,48.29,48.1,48.16,33600.0,32.2798,32.3938,32.2664,32.3066,33600.0
2008-09-22 10:25:00,48.16,48.5,48.15,48.48,79800.0,32.3066,32.5347,32.2999,32.5213,79800.0
2008-09-22 10:30:00,48.49,49.91,48.49,49.79,77500.0,32.528,33.4805,32.528,33.4,77500.0
2008-09-22 10:35:00,49.9,50.02,49.23,49.24,57400.0,33.4738,33.5543,33.0244,33.0311,57400.0
2008-09-22 10:40:00,49.27,49.69,49.24,49.57,51700.0,33.0512,33.333,33.0311,33.2525,51700.0
2008-09-22 10:45:00,49.51,49.63,49.36,49.51,58700.0,33.2122,33.2927,33.1116,33.2122,58700.0
2008-09-22 10:50:00,49.54,49.59,49.45,49.5,31800.0,33.2323,33.2659,33.172,33.2055,31800.0
2008-09-22 10:55:00,49.51,49.59,49.42,49.5,40800.0,33.2122,33.2659,33.1518,33.2055,40800.0
2008-09-22 11:00:00,49.49,49.5,49.37,49.37,78400.0,33.1988,33.2055,33.1183,33.1183,78400.0
2008-09-22 11:05:00,49.37,49.39,49.08,49.37,58600.0,33.1183,33.1317,32.9238,33.1183,58600.0
2008-09-22 11:10:00,49.34,49.37,49.17,49.22,26700.0,33.0982,33.1183,32.9841,33.0177,26700.0
2008-09-22 11:15:00,49.17,49.22,48.95,48.95,41800.0,32.9841,33.0177,32.8366,32.8366,41800.0
2008-09-22 11:20:00,48.95,48.98,48.82,48.84,63400.0,32.8366,32.8567,32.7493,32.7628,63400.0
2008-09-22 11:25:00,48.8,48.84,48.7,48.74,42100.0,32.7359,32.7628,32.6689,32.6957,42100.0
2008-09-22 11:30:00,48.74,48.94,48.71,48.94,28500.0,32.6957,32.8298,32.6756,32.8298,28500.0
2008-09-22 11:35:00,48.87,48.9,48.69,48.87,21400.0,32.7829,32.803,32.6621,32.7829,21400.0
2008-09-22 11:40:00,48.85,48.85,48.39,48.51,33100.0,32.7695,32.7695,32.4609,32.5414,33100.0
2008-09-22 11:45:00,48.55,48.85,48.52,48.83,37000.0,32.5682,32.7695,32.5481,32.7561,37000.0
2008-09-22 11:50:00,48.85,48.85,48.5,48.54,25000.0,32.7695,32.7695,32.5347,32.5615,25000.0
2008-09-22 11:55:00,48.56,48.81,48.5,48.6,48300.0,32.5749,32.7426,32.5347,32.6018,48300.0
2008-09-22 12:00:00,48.6,48.66,48.4,48.43,63900.0,32.6018,32.642,32.4676,32.4877,63900.0
2008-09-22 12:05:00,48.44,48.52,48.4,48.41,88200.0,32.4944,32.5481,32.4676,32.4743,88200.0
2008-09-22 12:10:00,48.4,48.44,48.35,48.35,83700.0,32.4676,32.4944,32.4341,32.4341,83700.0
2008-09-22 12:15:00,48.37,48.47,48.29,48.44,32800.0,32.4475,32.5146,32.3938,32.4944,32800.0
2008-09-22 12:20:00,48.42,48.42,48.26,48.31,43700.0,32.481,32.481,32.3737,32.4072,43700.0
2008-09-22 12:25:00,48.3,48.4,47.56,47.56,183000.0,32.4005,32.4676,31.9041,31.9041,183000.0
2008-09-22 12:30:00,47.56,48.49,46.92,48.02,105700.0,31.9041,32.528,31.4748,32.2127,105700.0
2008-09-22 12:35:00,48.0,48.07,47.92,48.03,58000.0,32.1993,32.2462,32.1456,32.2194,58000.0
2008-09-22 12:40:00,48.02,48.03,47.97,47.98,106600.0,32.2127,32.2194,32.1792,32.1859,106600.0
2008-09-22 12:45:00,47.97,47.98,47.95,47.95,47000.0,32.1792,32.1859,32.1657,32.1657,47000.0
2008-09-22 12:50:00,47.97,48.0,47.93,47.98,27100.0,32.1792,32.1993,32.1523,32.1859,27100.0
2008-09-22 12:55:00,47.99,48.03,47.95,47.95,37900.0,32.1926,32.2194,32.1657,32.1657,37900.0
2008-09-22 13:00:00,47.96,48.0,47.93,47.95,25600.0,32.1724,32.1993,32.1523,32.1657,25600.0
2008-09-22 13:05:00,47.95,47.99,47.82,47.89,49200.0,32.1657,32.1926,32.0785,32.1255,49200.0
2008-09-22 13:10:00,47.91,47.91,47.84,47.85,35000.0,32.1389,32.1389,32.0919,32.0987,35000.0
2008-09-22 13:15:00,47.84,47.86,47.7,47.71,47400.0,32.0919,32.1054,31.998,32.0047,47400.0
2008-09-22 13:20:00,47.72,47.73,47.36,47.39,45100.0,32.0114,32.0182,31.77,31.7901,45100.0
2008-09-22 13:25:00,47.37,47.42,47.18,47.19,46200.0,31.7767,31.8102,31.6492,31.6559,46200.0
2008-09-22 13:30:00,47.19,47.28,47.18,47.23,212600.0,31.6559,31.7163,31.6492,31.6827,212600.0
2008-09-22 13:35:00,47.2,47.23,46.68,46.82,50100.0,31.6626,31.6827,31.3138,31.4077,50100.0
2008-09-22 13:40:00,46.81,46.83,46.75,46.83,23100.0,31.401,31.4144,31.3608,31.4144,23100.0
2008-09-22 13:45:00,46.83,47.05,46.83,46.96,24300.0,31.4144,31.562,31.4144,31.5016,24300.0
2008-09-22 13:50:00,46.98,46.98,46.83,46.98,24700.0,31.515,31.515,31.4144,31.515,24700.0
2008-09-22 13:55:00,46.94,47.06,46.93,47.02,32400.0,31.4882,31.5687,31.4815,31.5419,32400.0
2008-09-22 14:00:00,47.01,47.08,46.95,46.98,49100.0,31.5352,31.5821,31.4949,31.515,49100.0
2008-09-22 14:05:00,46.98,47.0,46.81,46.92,35600.0,31.515,31.5285,31.401,31.4748,35600.0
2008-09-22 14:10:00,46.93,47.05,46.91,46.98,32400.0,31.4815,31.562,31.4681,31.515,32400.0
2008-09-22 14:15:00,46.96,47.22,46.93,47.06,59500.0,31.5016,31.676,31.4815,31.5687,59500.0
2008-09-22 14:20:00,47.06,47.1,46.86,46.95,57900.0,31.5687,31.5955,31.4345,31.4949,57900.0
2008-09-22 14:25:00,46.94,46.99,46.9,46.96,40300.0,31.4882,31.5218,31.4614,31.5016,40300.0
2008-09-22 14:30:00,46.95,47.05,46.8,46.99,53500.0,31.4949,31.562,31.3943,31.5218,53500.0
2008-09-22 14:35:00,47.0,47.86,46.98,47.2,44200.0,31.5285,32.1054,31.515,31.6626,44200.0
2008-09-22 14:40:00,47.2,47.22,46.94,47.16,43300.0,31.6626,31.676,31.4882,31.6358,43300.0
2008-09-22 14:45:00,47.11,47.17,47.0,47.15,39500.0,31.6022,31.6425,31.5285,31.6291,39500.0
2008-09-22 14:50:00,47.11,47.16,46.72,46.77,36200.0,31.6022,31.6358,31.3406,31.3742,36200.0
2008-09-22 14:55:00,46.8,47.07,46.59,46.82,51100.0,31.3943,31.5754,31.2534,31.4077,51100.0
2008-09-22 15:00:00,46.84,46.93,46.81,46.81,35700.0,31.4211,31.4815,31.401,31.401,35700.0
2008-09-22 15:05:00,46.83,47.1,46.79,47.0,54800.0,31.4144,31.5955,31.3876,31.5285,54800.0
2008-09-22 15:10:00,46.97,47.03,46.79,46.93,41100.0,31.5083,31.5486,31.3876,31.4815,41100.0
2008-09-22 15:15:00,46.92,46.93,46.56,46.56,68200.0,31.4748,31.4815,31.2333,31.2333,68200.0
2008-09-22 15:20:00,46.56,46.86,46.5,46.57,63200.0,31.2333,31.4345,31.1931,31.24,63200.0
2008-09-22 15:25:00,46.57,46.7,46.1,46.11,90600.0,31.24,31.3272,30.9247,30.9314,90600.0
2008-09-22 15:30:00,46.11,46.21,45.72,45.84,59400.0,30.9314,30.9985,30.6698,30.7503,59400.0
2008-09-22 15:35:00,45.81,46.0,45.64,45.64,59200.0,30.7302,30.8576,30.6161,30.6161,59200.0
2008-09-22 15:40:00,45.64,45.64,45.0,45.09,89700.0,30.6161,30.6161,30.1868,30.2472,89700.0
2008-09-22 15:45:00,45.09,45.29,44.98,45.29,96700.0,30.2472,30.3814,30.1734,30.3814,96700.0
2008-09-22 15:50:00,45.29,45.87,45.27,45.84,155100.0,30.3814,30.7704,30.3679,30.7503,155100.0
2008-09-22 15:55:00,45.83,46.75,45.8,46.58,185300.0,30.7436,31.3608,30.7235,31.2467,185300.0
2008-09-23 09:30:00,46.53,48.2,45.57,47.33,113800.0,31.2132,32.3334,30.5692,31.7498,113800.0
2008-09-23 09:35:00,47.47,47.56,46.85,46.94,93400.0,31.8437,31.9041,31.4278,31.4882,93400.0
2008-09-23 09:40:00,46.92,47.33,46.84,47.07,160100.0,31.4748,31.7498,31.4211,31.5754,160100.0
2008-09-23 09:45:00,47.06,47.06,46.73,46.86,86900.0,31.5687,31.5687,31.3473,31.4345,86900.0
2008-09-23 09:50:00,46.86,47.09,46.7,46.86,43000.0,31.4345,31.5888,31.3272,31.4345,43000.0
2008-09-23 09:55:00,46.88,46.88,46.49,46.7,39500.0,31.448,31.448,31.1863,31.3272,39500.0
2008-09-23 10:00:00,46.71,47.0,46.63,46.86,39100.0,31.3339,31.5285,31.2803,31.4345,39100.0
2008-09-23 10:05:00,46.86,47.03,46.37,46.51,60700.0,31.4345,31.5486,31.1058,31.1998,60700.0
2008-09-23 10:10:00,46.45,46.62,46.05,46.45,69100.0,31.1595,31.2735,30.8912,31.1595,69100.0
2008-09-23 10:15:00,46.48,46.55,46.1,46.5,79900.0,31.1796,31.2266,30.9247,31.1931,79900.0
2008-09-23 10:20:00,46.49,46.55,46.24,46.46,95700.0,31.1863,31.2266,31.0186,31.1662,95700.0
2008-09-23 10:25:00,46.48,46.74,46.39,46.6,110900.0,31.1796,31.354,31.1193,31.2601,110900.0
2008-09-23 10:30:00,46.57,46.8,46.35,46.41,53500.0,31.24,31.3943,31.0924,31.1327,53500.0
2008-09-23 10:35:00,46.43,46.66,46.42,46.48,42800.0,31.1461,31.3004,31.1394,31.1796,42800.0
2008-09-23 10:40:00,46.5,46.5,46.04,46.12,45000.0,31.1931,31.1931,30.8845,30.9381,45000.0
2008-09-23 10:45:00,46.12,46.5,46.12,46.45,19700.0,30.9381,31.1931,30.9381,31.1595,19700.0
2008-09-23 10:50:00,46.44,46.57,46.03,46.47,49000.0,31.1528,31.24,30.8778,31.1729,49000.0
2008-09-23 10:55:00,46.44,46.49,46.16,46.24,45500.0,31.1528,31.1863,30.965,31.0186,45500.0
2008-09-23 11:00:00,46.31,46.4,45.8,46.11,35300.0,31.0656,31.126,30.7235,30.9314,35300.0
2008-09-23 11:05:00,46.12,46.42,45.87,46.25,33300.0,30.9381,31.1394,30.7704,31.0253,33300.0
2008-09-23 11:10:00,46.27,46.38,45.99,46.3,39300.0,31.0388,31.1126,30.8509,31.0589,39300.0
2008-09-23 11:15:00,46.3,46.38,46.22,46.3,40500.0,31.0589,31.1126,31.0052,31.0589,40500.0
2008-09-23 11:20:00,46.22,46.4,46.16,46.24,39100.0,31.0052,31.126,30.965,31.0186,39100.0
2008-09-23 11:25:00,46.25,46.36,46.16,46.19,24800.0,31.0253,31.0991,30.965,30.9851,24800.0
2008-09-23 11:30:00,46.23,46.34,46.02,46.21,26000.0,31.0119,31.0857,30.8711,30.9985,26000.0
2008-09-23 11:35:00,46.21,46.27,45.95,46.24,19100.0,30.9985,31.0388,30.8241,31.0186,19100.0
2008-09-23 11:40:00,46.2,46.35,46.11,46.24,18800.0,30.9918,31.0924,30.9314,31.0186,18800.0
2008-09-23 11:45:00,46.13,46.35,46.06,46.15,25000.0,30.9448,31.0924,30.8979,30.9583,25000.0
2008-09-23 11:50:00,46.15,46.31,46.08,46.25,15700.0,30.9583,31.0656,30.9113,31.0253,15700.0
2008-09-23 11:55:00,46.27,46.36,45.81,46.0,64600.0,31.0388,31.0991,30.7302,30.8576,64600.0
2008-09-23 12:00:00,45.99,46.2,45.78,46.07,36800.0,30.8509,30.9918,30.7101,30.9046,36800.0
2008-09-23 12:05:00,46.07,46.32,45.91,46.18,34700.0,30.9046,31.0723,30.7973,30.9784,34700.0
2008-09-23 12:10:00,46.16,46.31,45.96,46.22,22400.0,30.965,31.0656,30.8308,31.0052,22400.0
2008-09-23 12:15:00,46.18,46.24,45.97,46.08,31700.0,30.9784,31.0186,30.8375,30.9113,31700.0
2008-09-23 12:20:00,46.07,46.28,45.94,46.16,38700.0,30.9046,31.0455,30.8174,30.965,38700.0
2008-09-23 12:25:00,46.18,46.2,46.02,46.17,20600.0,30.9784,30.9918,30.8711,30.9717,20600.0
2008-09-23 12:30:00,46.13,46.15,45.85,45.96,38800.0,30.9448,30.9583,30.757,30.8308,38800.0
2008-09-23 12:35:00,45.98,46.2,45.91,45.95,21100.0,30.8442,30.9918,30.7973,30.8241,21100.0
2008-09-23 12:40:00,45.99,46.18,45.8,46.0,209600.0,30.8509,30.9784,30.7235,30.8576,209600.0
2008-09-23 12:45:00,46.02,46.04,45.82,45.93,14200.0,30.8711,30.8845,30.7369,30.8107,14200.0
2008-09-23 12:50:00,45.97,46.05,45.83,45.92,17600.0,30.8375,30.8912,30.7436,30.804,17600.0
2008-09-23 12:55:00,45.89,45.99,45.84,45.92,12700.0,30.7839,30.8509,30.7503,30.804,12700.0
2008-09-23 13:00:00,45.92,46.02,45.57,45.71,57200.0,30.804,30.8711,30.5692,30.6631,57200.0
2008-09-23 13:05:00,45.67,45.91,45.47,45.74,23300.0,30.6363,30.7973,30.5021,30.6832,23300.0
2008-09-23 13:10:00,45.75,45.8,45.51,45.51,15300.0,30.6899,30.7235,30.5289,30.5289,15300.0
2008-09-23 13:15:00,45.51,45.76,45.48,45.7,22100.0,30.5289,30.6966,30.5088,30.6564,22100.0
2008-09-23 13:20:00,45.72,45.88,45.49,45.53,53000.0,30.6698,30.7771,30.5155,30.5424,53000.0
2008-09-23 13:25:00,45.58,45.68,45.45,45.47,32100.0,30.5759,30.643,30.4887,30.5021,32100.0
2008-09-23 13:30:00,45.47,45.49,45.08,45.22,40600.0,30.5021,30.5155,30.2405,30.3344,40600.0
2008-09-23 13:35:00,45.21,45.3,45.01,45.17,47200.0,30.3277,30.3881,30.1935,30.3009,47200.0
2008-09-23 13:40:00,45.16,45.36,45.13,45.34,29000.0,30.2942,30.4283,30.274,30.4149,29000.0
2008-09-23 13:45:00,45.35,45.45,45.24,45.24,30900.0,30.4216,30.4887,30.3478,30.3478,30900.0
2008-09-23 13:50:00,45.31,45.45,45.1,45.38,38200.0,30.3948,30.4887,30.2539,30.4417,38200.0
2008-09-23 13:55:00,45.37,45.73,45.34,45.71,32500.0,30.435,30.6765,30.4149,30.6631,32500.0
2008-09-23 14:00:00,45.7,45.7,45.26,45.4,34700.0,30.6564,30.6564,30.3612,30.4552,34700.0
2008-09-23 14:05:00,45.47,45.88,45.28,45.77,29800.0,30.5021,30.7771,30.3747,30.7034,29800.0
2008-09-23 14:10:00,45.86,46.08,45.52,45.95,67100.0,30.7637,30.9113,30.5356,30.8241,67100.0
2008-09-23 14:15:00,45.95,46.1,45.72,45.92,67500.0,30.8241,30.9247,30.6698,30.804,67500.0
2008-09-23 14:20:00,45.99,46.1,45.7,45.81,80400.0,30.8509,30.9247,30.6564,30.7302,80400.0
2008-09-23 14:25:00,45.84,46.07,45.84,46.06,62000.0,30.7503,30.9046,30.7503,30.8979,62000.0
2008-09-23 14:30:00,46.0,46.09,45.71,45.77,54500.0,30.8576,30.918,30.6631,30.7034,54500.0
2008-09-23 14:35:00,45.77,45.93,45.62,45.65,44700.0,30.7034,30.8107,30.6027,30.6229,44700.0
2008-09-23 14:40:00,45.65,45.86,45.51,45.69,31300.0,30.6229,30.7637,30.5289,30.6497,31300.0
2008-09-23 14:45:00,45.69,45.94,45.52,45.72,33300.0,30.6497,30.8174,30.5356,30.6698,33300.0
2008-09-23 14:50:00,45.75,45.93,45.7,45.72,47800.0,30.6899,30.8107,30.6564,30.6698,47800.0
2008-09-23 14:55:00,45.72,45.96,45.66,45.7,40500.0,30.6698,30.8308,30.6296,30.6564,40500.0
2008-09-23 15:00:00,45.7,45.93,45.63,45.85,50500.0,30.6564,30.8107,30.6094,30.757,50500.0
2008-09-23 15:05:00,45.85,46.03,45.75,45.87,59900.0,30.757,30.8778,30.6899,30.7704,59900.0
2008-09-23 15:10:00,45.9,45.97,45.51,45.67,41700.0,30.7906,30.8375,30.5289,30.6363,41700.0
2008-09-23 15:15:00,45.67,45.93,45.6,45.63,69700.0,30.6363,30.8107,30.5893,30.6094,69700.0
2008-09-23 15:20:00,45.64,45.81,45.54,45.67,39700.0,30.6161,30.7302,30.5491,30.6363,39700.0
2008-09-23 15:25:00,45.63,45.88,45.55,45.55,41700.0,30.6094,30.7771,30.5558,30.5558,41700.0
2008-09-23 15:30:00,45.59,45.68,45.33,45.47,57200.0,30.5826,30.643,30.4082,30.5021,57200.0
2008-09-23 15:35:00,45.48,45.51,45.24,45.26,57400.0,30.5088,30.5289,30.3478,30.3612,57400.0
2008-09-23 15:40:00,45.25,45.62,45.22,45.29,75400.0,30.3545,30.6027,30.3344,30.3814,75400.0
2008-09-23 15:45:00,45.29,45.4,45.0,45.2,105800.0,30.3814,30.4552,30.1868,30.321,105800.0
2008-09-23 15:50:00,45.2,45.91,45.05,45.61,123500.0,30.321,30.7973,30.2204,30.596,123500.0
2008-09-23 15:55:00,45.64,45.91,45.36,45.78,92500.0,30.6161,30.7973,30.4283,30.7101,92500.0
2008-09-24 09:30:00,45.63,47.85,45.1,45.43,71500.0,30.6094,32.0987,30.2539,30.4753,71500.0
2008-09-24 09:35:00,45.42,46.22,45.42,46.06,89500.0,30.4686,31.0052,30.4686,30.8979,89500.0
2008-09-24 09:40:00,45.99,46.11,45.66,45.79,42200.0,30.8509,30.9314,30.6296,30.7168,42200.0
2008-09-24 09:45:00,45.79,45.88,45.38,45.66,122300.0,30.7168,30.7771,30.4417,30.6296,122300.0
2008-09-24 09:50:00,45.73,45.97,45.47,45.83,59800.0,30.6765,30.8375,30.5021,30.7436,59800.0
2008-09-24 09:55:00,45.79,45.87,45.26,45.45,96800.0,30.7168,30.7704,30.3612,30.4887,96800.0
2008-09-24 10:00:00,45.43,45.67,45.29,45.42,43000.0,30.4753,30.6363,30.3814,30.4686,43000.0
2008-09-24 10:05:00,45.47,45.73,45.34,45.45,42200.0,30.5021,30.6765,30.4149,30.4887,42200.0
2008-09-24 10:10:00,45.42,45.47,45.21,45.28,74500.0,30.4686,30.5021,30.3277,30.3747,74500.0
2008-09-24 10:15:00,45.26,45.5,45.23,45.43,37300.0,30.3612,30.5222,30.3411,30.4753,37300.0
2008-09-24 10:20:00,45.47,45.56,45.25,45.38,91200.0,30.5021,30.5625,30.3545,30.4417,91200.0
2008-09-24 10:25:00,45.41,45.74,45.25,45.57,39600.0,30.4619,30.6832,30.3545,30.5692,39600.0
2008-09-24 10:30:00,45.5,45.63,45.27,45.5,57200.0,30.5222,30.6094,30.3679,30.5222,57200.0
2008-09-24 10:35:00,45.47,45.58,45.45,45.58,55000.0,30.5021,30.5759,30.4887,30.5759,55000.0
2008-09-24 10:40:00,45.58,45.6,45.47,45.56,40700.0,30.5759,30.5893,30.5021,30.5625,40700.0
2008-09-24 10:45:00,45.56,45.58,45.46,45.47,53800.0,30.5625,30.5759,30.4954,30.5021,53800.0
2008-09-24 10:50:00,45.48,45.57,45.19,45.19,33100.0,30.5088,30.5692,30.3143,30.3143,33100.0
2008-09-24 10:55:00,45.22,45.24,45.02,45.19,47200.0,30.3344,30.3478,30.2002,30.3143,47200.0
2008-09-24 11:00:00,45.18,45.26,45.0,45.04,31700.0,30.3076,30.3612,30.1868,30.2137,31700.0
2008-09-24 11:05:00,45.04,45.17,44.68,44.84,58400.0,30.2137,30.3009,29.9722,30.0795,58400.0
2008-09-24 11:10:00,44.85,45.0,44.82,44.91,20600.0,30.0862,30.1868,30.0661,30.1264,20600.0
2008-09-24 11:15:00,44.9,45.02,44.86,44.9,47200.0,30.1197,30.2002,30.0929,30.1197,47200.0
2008-09-24 11:20:00,44.98,45.14,44.81,45.05,16100.0,30.1734,30.2807,30.0594,30.2204,16100.0
2008-09-24 11:25:00,45.07,45.21,45.0,45.01,31800.0,30.2338,30.3277,30.1868,30.1935,31800.0
2008-09-24 11:30:00,45.01,45.26,44.73,45.2,29400.0,30.1935,30.3612,30.0057,30.321,29400.0
2008-09-24 11:35:00,45.25,45.27,44.86,45.07,25400.0,30.3545,30.3679,30.0929,30.2338,25400.0
2008-09-24 11:40:00,45.02,45.1,44.79,44.81,30500.0,30.2002,30.2539,30.046,30.0594,30500.0
2008-09-24 11:45:00,44.81,44.95,44.81,44.92,18600.0,30.0594,30.1533,30.0594,30.1332,18600.0
2008-09-24 11:50:00,44.95,45.24,44.85,45.12,26500.0,30.1533,30.3478,30.0862,30.2673,26500.0
2008-09-24 11:55:00,45.12,45.13,44.88,45.09,29700.0,30.2673,30.274,30.1063,30.2472,29700.0
2008-09-24 12:00:00,45.05,45.11,45.05,45.07,29600.0,30.2204,30.2606,30.2204,30.2338,29600.0
2008-09-24 12:05:00,45.08,45.15,45.05,45.07,26600.0,30.2405,30.2874,30.2204,30.2338,26600.0
2008-09-24 12:10:00,45.1,45.13,44.94,44.94,34200.0,30.2539,30.274,30.1466,30.1466,34200.0
2008-09-24 12:15:00,44.99,45.37,44.98,45.31,23700.0,30.1801,30.435,30.1734,30.3948,23700.0
2008-09-24 12:20:00,45.3,45.3,44.9,45.18,35100.0,30.3881,30.3881,30.1197,30.3076,35100.0
2008-09-24 12:25:00,45.23,45.3,44.91,44.99,22900.0,30.3411,30.3881,30.1264,30.1801,22900.0
2008-09-24 12:30:00,44.99,45.16,44.99,45.16,15500.0,30.1801,30.2942,30.1801,30.2942,15500.0
2008-09-24 12:35:00,45.16,45.25,45.13,45.16,11900.0,30.2942,30.3545,30.274,30.2942,11900.0
2008-09-24 12:40:00,45.18,45.31,45.15,45.25,12100.0,30.3076,30.3948,30.2874,30.3545,12100.0
2008-09-24 12:45:00,45.25,45.26,45.13,45.21,13700.0,30.3545,30.3612,30.274,30.3277,13700.0
2008-09-24 12:50:00,45.2,45.3,45.18,45.19,25500.0,30.321,30.3881,30.3076,30.3143,25500.0
2008-09-24 12:55:00,45.18,45.24,45.05,45.14,15500.0,30.3076,30.3478,30.2204,30.2807,15500.0
2008-09-24 13:00:00,45.16,45.27,45.15,45.19,10600.0,30.2942,30.3679,30.2874,30.3143,10600.0
2008-09-24 13:05:00,45.21,45.29,45.12,45.16,32700.0,30.3277,30.3814,30.2673,30.2942,32700.0
2008-09-24 13:10:00,45.14,45.39,45.12,45.3,42000.0,30.2807,30.4484,30.2673,30.3881,42000.0
2008-09-24 13:15:00,45.3,45.63,45.29,45.41,32100.0,30.3881,30.6094,30.3814,30.4619,32100.0
2008-09-24 13:20:00,45.41,45.73,45.41,45.7,25600.0,30.4619,30.6765,30.4619,30.6564,25600.0
2008-09-24 13:25:00,45.69,45.76,45.4,45.43,29400.0,30.6497,30.6966,30.4552,30.4753,29400.0
2008-09-24 13:30:00,45.47,45.65,45.47,45.56,21500.0,30.5021,30.6229,30.5021,30.5625,21500.0
2008-09-24 13:35:00,45.56,45.59,45.38,45.39,29000.0,30.5625,30.5826,30.4417,30.4484,29000.0
2008-09-24 13:40:00,45.39,45.49,45.27,45.38,30800.0,30.4484,30.5155,30.3679,30.4417,30800.0
2008-09-24 13:45:00,45.39,45.46,45.26,45.37,23600.0,30.4484,30.4954,30.3612,30.435,23600.0
2008-09-24 13:50:00,45.4,45.51,45.34,45.43,23900.0,30.4552,30.5289,30.4149,30.4753,23900.0
2008-09-24 13:55:00,45.42,45.43,44.83,44.9,72400.0,30.4686,30.4753,30.0728,30.1197,72400.0
2008-09-24 14:00:00,44.96,44.97,44.67,44.8,41200.0,30.16,30.1667,29.9655,30.0527,41200.0
2008-09-24 14:05:00,44.77,44.85,44.7,44.78,16000.0,30.0325,30.0862,29.9856,30.0392,16000.0
2008-09-24 14:10:00,44.76,44.78,44.53,44.65,25700.0,30.0258,30.0392,29.8715,29.952,25700.0
2008-09-24 14:15:00,44.62,44.68,44.4,44.48,39800.0,29.9319,29.9722,29.7843,29.838,39800.0
2008-09-24 14:20:00,44.51,44.54,44.38,44.51,27400.0,29.8581,29.8782,29.7709,29.8581,27400.0
2008-09-24 14:25:00,44.5,44.78,44.49,44.7,18100.0,29.8514,30.0392,29.8447,29.9856,18100.0
2008-09-24 14:30:00,44.71,44.82,44.48,44.48,41300.0,29.9923,30.0661,29.838,29.838,41300.0
2008-09-24 14:35:00,44.45,44.69,44.41,44.55,33000.0,29.8179,29.9789,29.791,29.885,33000.0
2008-09-24 14:40:00,44.54,44.71,44.53,44.61,26600.0,29.8782,29.9923,29.8715,29.9252,26600.0
2008-09-24 14:45:00,44.65,44.79,44.62,44.78,17600.0,29.952,30.046,29.9319,30.0392,17600.0
2008-09-24 14:50:00,44.79,44.83,44.51,44.77,29500.0,30.046,30.0728,29.8581,30.0325,29500.0
2008-09-24 14:55:00,44.77,44.8,44.5,44.64,52400.0,30.0325,30.0527,29.8514,29.9453,52400.0
2008-09-24 15:00:00,44.64,44.72,44.49,44.6,74700.0,29.9453,29.999,29.8447,29.9185,74700.0
2008-09-24 15:05:00,44.6,44.8,44.45,44.59,46900.0,29.9185,30.0527,29.8179,29.9118,46900.0
2008-09-24 15:10:00,44.61,44.66,44.34,44.45,101600.0,29.9252,29.9587,29.7441,29.8179,101600.0
2008-09-24 15:15:00,44.45,44.6,44.14,44.29,89700.0,29.8179,29.9185,29.6099,29.7105,89700.0
2008-09-24 15:20:00,44.35,44.59,44.3,44.52,57900.0,29.7508,29.9118,29.7173,29.8648,57900.0
2008-09-24 15:25:00,44.53,44.58,44.39,44.45,68900.0,29.8715,29.9051,29.7776,29.8179,68900.0
2008-09-24 15:30:00,44.42,44.56,44.34,44.46,78600.0,29.7977,29.8917,29.7441,29.8246,78600.0
2008-09-24 15:35:00,44.45,44.51,44.19,44.31,50100.0,29.8179,29.8581,29.6435,29.724,50100.0
2008-09-24 15:40:00,44.28,44.31,43.78,44.02,110600.0,29.7038,29.724,29.3684,29.5294,110600.0
2008-09-24 15:45:00,44.01,44.01,43.61,43.62,93500.0,29.5227,29.5227,29.2544,29.2611,93500.0
2008-09-24 15:50:00,43.65,44.15,43.5,44.13,121300.0,29.2812,29.6166,29.1806,29.6032,121300.0
2008-09-24 15:55:00,44.14,44.52,44.04,44.43,98200.0,29.6099,29.8648,29.5428,29.8045,98200.0
2008-09-25 09:30:00,44.91,48.26,44.46,46.47,7800.0,30.1264,32.3737,29.8246,31.1729,7800.0
2008-09-25 09:35:00,46.46,47.26,43.31,43.81,255900.0,31.1662,31.7029,29.0531,29.3885,255900.0
2008-09-25 09:40:00,43.81,44.83,43.81,44.66,59800.0,29.3885,30.0728,29.3885,29.9587,59800.0
2008-09-25 09:45:00,44.68,45.04,44.58,44.94,38900.0,29.9722,30.2137,29.9051,30.1466,38900.0
2008-09-25 09:50:00,44.95,45.08,44.81,44.97,66000.0,30.1533,30.2405,30.0594,30.1667,66000.0
2008-09-25 09:55:00,44.97,45.15,44.7,44.94,90500.0,30.1667,30.2874,29.9856,30.1466,90500.0
2008-09-25 10:00:00,44.94,45.02,44.63,44.63,67000.0,30.1466,30.2002,29.9386,29.9386,67000.0
2008-09-25 10:05:00,44.72,45.01,44.63,44.9,46400.0,29.999,30.1935,29.9386,30.1197,46400.0
2008-09-25 10:10:00,44.97,45.07,44.74,44.86,67700.0,30.1667,30.2338,30.0124,30.0929,67700.0
2008-09-25 10:15:00,44.86,45.12,44.78,44.78,48800.0,30.0929,30.2673,30.0392,30.0392,48800.0
2008-09-25 10:20:00,44.78,44.99,44.6,44.94,31200.0,30.0392,30.1801,29.9185,30.1466,31200.0
2008-09-25 10:25:00,44.94,45.05,44.81,44.86,43000.0,30.1466,30.2204,30.0594,30.0929,43000.0
2008-09-25 10:30:00,44.86,44.88,44.5,44.61,45400.0,30.0929,30.1063,29.8514,29.9252,45400.0
2008-09-25 10:35:00,44.61,44.72,44.43,44.66,47700.0,29.9252,29.999,29.8045,29.9587,47700.0
2008-09-25 10:40:00,44.7,44.8,44.51,44.64,33900.0,29.9856,30.0527,29.8581,29.9453,33900.0
2008-09-25 10:45:00,44.58,44.7,44.41,44.45,40100.0,29.9051,29.9856,29.791,29.8179,40100.0
2008-09-25 10:50:00,44.5,44.92,44.44,44.76,25300.0,29.8514,30.1332,29.8112,30.0258,25300.0
2008-09-25 10:55:00,44.77,45.23,44.69,44.75,73000.0,30.0325,30.3411,29.9789,30.0191,73000.0
2008-09-25 11:00:00,44.76,44.87,44.68,44.81,54600.0,30.0258,30.0996,29.9722,30.0594,54600.0
2008-09-25 11:05:00,44.82,44.88,44.76,44.78,44100.0,30.0661,30.1063,30.0258,30.0392,44100.0
2008-09-25 11:10:00,44.78,44.88,44.7,44.73,31100.0,30.0392,30.1063,29.9856,30.0057,31100.0
2008-09-25 11:15:00,44.73,44.77,44.61,44.68,26500.0,30.0057,30.0325,29.9252,29.9722,26500.0
2008-09-25 11:20:00,44.69,44.79,44.51,44.58,101500.0,29.9789,30.046,29.8581,29.9051,101500.0
2008-09-25 11:25:00,44.6,44.69,44.58,44.62,37500.0,29.9185,29.9789,29.9051,29.9319,37500.0
2008-09-25 11:30:00,44.62,44.75,44.61,44.62,42300.0,29.9319,30.0191,29.9252,29.9319,42300.0
2008-09-25 11:35:00,44.58,44.74,44.57,44.68,16200.0,29.9051,30.0124,29.8984,29.9722,16200.0
2008-09-25 11:40:00,44.68,44.98,44.65,44.98,32000.0,29.9722,30.1734,29.952,30.1734,32000.0
2008-09-25 11:45:00,44.99,45.13,44.59,44.94,44500.0,30.1801,30.274,29.9118,30.1466,44500.0
2008-09-25 11:50:00,44.92,44.92,44.76,44.86,17900.0,30.1332,30.1332,30.0258,30.0929,17900.0
2008-09-25 11:55:00,44.86,44.9,44.7,44.77,21500.0,30.0929,30.1197,29.9856,30.0325,21500.0
2008-09-25 12:00:00,44.77,45.0,44.77,44.83,18000.0,30.0325,30.1868,30.0325,30.0728,18000.0
2008-09-25 12:05:00,44.89,44.93,44.81,44.82,16800.0,30.113,30.1399,30.0594,30.0661,16800.0
2008-09-25 12:10:00,44.85,45.01,44.81,44.98,19900.0,30.0862,30.1935,30.0594,30.1734,19900.0
2008-09-25 12:15:00,44.96,45.12,44.9,44.9,36300.0,30.16,30.2673,30.1197,30.1197,36300.0
2008-09-25 12:20:00,44.89,44.93,44.75,44.91,23900.0,30.113,30.1399,30.0191,30.1264,23900.0
2008-09-25 12:25:00,44.91,45.02,44.55,44.86,27900.0,30.1264,30.2002,29.885,30.0929,27900.0
2008-09-25 12:30:00,44.82,44.85,44.72,44.72,18800.0,30.0661,30.0862,29.999,29.999,18800.0
2008-09-25 12:35:00,44.71,44.83,44.71,44.78,10900.0,29.9923,30.0728,29.9923,30.0392,10900.0
2008-09-25 12:40:00,44.81,44.92,44.74,44.85,24900.0,30.0594,30.1332,30.0124,30.0862,24900.0
2008-09-25 12:45:00,44.82,44.94,44.8,44.8,14900.0,30.0661,30.1466,30.0527,30.0527,14900.0
2008-09-25 12:50:00,44.83,44.9,44.6,44.69,35200.0,30.0728,30.1197,29.9185,29.9789,35200.0
2008-09-25 12:55:00,44.68,44.81,44.67,44.76,29000.0,29.9722,30.0594,29.9655,30.0258,29000.0
2008-09-25 13:00:00,44.75,44.94,44.71,44.89,42300.0,30.0191,30.1466,29.9923,30.113,42300.0
2008-09-25 13:05:00,44.91,45.01,44.82,44.89,35900.0,30.1264,30.1935,30.0661,30.113,35900.0
2008-09-25 13:10:00,44.94,44.94,44.8,44.87,28400.0,30.1466,30.1466,30.0527,30.0996,28400.0
2008-09-25 13:15:00,44.87,44.89,44.8,44.82,44000.0,30.0996,30.113,30.0527,30.0661,44000.0
2008-09-25 13:20:00,44.82,44.83,44.8,44.8,32600.0,30.0661,30.0728,30.0527,30.0527,32600.0
2008-09-25 13:25:00,44.8,44.85,44.66,44.7,53800.0,30.0527,30.0862,29.9587,29.9856,53800.0
2008-09-25 13:30:00,44.71,44.81,44.52,44.64,40200.0,29.9923,30.0594,29.8648,29.9453,40200.0
2008-09-25 13:35:00,44.66,44.76,44.53,44.68,30300.0,29.9587,30.0258,29.8715,29.9722,30300.0
2008-09-25 13:40:00,44.74,44.74,44.32,44.32,34700.0,30.0124,30.0124,29.7307,29.7307,34700.0
2008-09-25 13:45:00,44.36,44.48,44.19,44.36,40600.0,29.7575,29.838,29.6435,29.7575,40600.0
2008-09-25 13:50:00,44.38,44.38,44.1,44.15,30100.0,29.7709,29.7709,29.5831,29.6166,30100.0
2008-09-25 13:55:00,44.21,44.4,44.1,44.37,31600.0,29.6569,29.7843,29.5831,29.7642,31600.0
2008-09-25 14:00:00,44.38,44.54,44.32,44.5,32900.0,29.7709,29.8782,29.7307,29.8514,32900.0
2008-09-25 14:05:00,44.53,44.64,44.5,44.56,31100.0,29.8715,29.9453,29.8514,29.8917,31100.0
2008-09-25 14:10:00,44.56,44.6,44.44,44.48,41400.0,29.8917,29.9185,29.8112,29.838,41400.0
2008-09-25 14:15:00,44.48,44.62,44.12,44.3,48200.0,29.838,29.9319,29.5965,29.7173,48200.0
2008-09-25 14:20:00,44.31,44.5,44.3,44.36,36600.0,29.724,29.8514,29.7173,29.7575,36600.0
2008-09-25 14:25:00,44.39,44.76,44.36,44.72,40700.0,29.7776,30.0258,29.7575,29.999,40700.0
2008-09-25 14:30:00,44.7,45.08,44.69,44.95,40600.0,29.9856,30.2405,29.9789,30.1533,40600.0
2008-09-25 14:35:00,44.95,44.95,44.51,44.77,51500.0,30.1533,30.1533,29.8581,30.0325,51500.0
2008-09-25 14:40:00,44.77,44.85,44.66,44.78,33500.0,30.0325,30.0862,29.9587,30.0392,33500.0
2008-09-25 14:45:00,44.78,44.87,44.6,44.69,33800.0,30.0392,30.0996,29.9185,29.9789,33800.0
2008-09-25 14:50:00,44.68,44.84,44.6,44.82,28800.0,29.9722,30.0795,29.9185,30.0661,28800.0
2008-09-25 14:55:00,44.81,44.85,44.74,44.83,36200.0,30.0594,30.0862,30.0124,30.0728,36200.0
2008-09-25 15:00:00,44.83,44.85,44.69,44.8,37200.0,30.0728,30.0862,29.9789,30.0527,37200.0
2008-09-25 15:05:00,44.8,44.83,44.74,44.82,29600.0,30.0527,30.0728,30.0124,30.0661,29600.0
2008-09-25 15:10:00,44.82,44.87,44.79,44.85,28300.0,30.0661,30.0996,30.046,30.0862,28300.0
2008-09-25 15:15:00,44.85,44.92,44.81,44.92,39400.0,30.0862,30.1332,30.0594,30.1332,39400.0
2008-09-25 15:20:00,44.92,45.04,44.8,44.8,68100.0,30.1332,30.2137,30.0527,30.0527,68100.0
2008-09-25 15:25:00,44.8,45.0,44.7,44.94,69400.0,30.0527,30.1868,29.9856,30.1466,69400.0
2008-09-25 15:30:00,44.95,44.98,44.65,44.7,85800.0,30.1533,30.1734,29.952,29.9856,85800.0
2008-09-25 15:35:00,44.66,44.85,44.66,44.75,105400.0,29.9587,30.0862,29.9587,30.0191,105400.0
2008-09-25 15:40:00,44.74,44.8,44.61,44.77,95200.0,30.0124,30.0527,29.9252,30.0325,95200.0
2008-09-25 15:45:00,44.77,44.84,44.69,44.78,97500.0,30.0325,30.0795,29.9789,30.0392,97500.0
2008-09-25 15:50:00,44.78,44.82,44.63,44.63,76700.0,30.0392,30.0661,29.9386,29.9386,76700.0
2008-09-25 15:55:00,44.62,45.33,44.51,45.25,145700.0,29.9319,30.4082,29.8581,30.3545,145700.0
2008-09-26 09:30:00,44.1,45.04,44.0,44.8,65400.0,29.5831,30.2137,29.516,30.0527,65400.0
2008-09-26 09:35:00,44.8,45.42,44.61,44.87,62500.0,30.0527,30.4686,29.9252,30.0996,62500.0
2008-09-26 09:40:00,44.78,45.5,44.74,45.41,51700.0,30.0392,30.5222,30.0124,30.4619,51700.0
2008-09-26 09:45:00,45.42,45.81,45.24,45.66,26700.0,30.4686,30.7302,30.3478,30.6296,26700.0
2008-09-26 09:50:00,45.59,45.6,45.07,45.58,39400.0,30.5826,30.5893,30.2338,30.5759,39400.0
2008-09-26 09:55:00,45.6,45.7,44.94,44.94,62400.0,30.5893,30.6564,30.1466,30.1466,62400.0
2008-09-26 10:00:00,44.96,45.26,44.68,45.14,44700.0,30.16,30.3612,29.9722,30.2807,44700.0
2008-09-26 10:05:00,45.05,45.14,44.27,44.62,37500.0,30.2204,30.2807,29.6971,29.9319,37500.0
2008-09-26 10:10:00,44.58,44.8,44.57,44.78,31300.0,29.9051,30.0527,29.8984,30.0392,31300.0
2008-09-26 10:15:00,44.76,44.79,44.47,44.52,13600.0,30.0258,30.046,29.8313,29.8648,13600.0
2008-09-26 10:20:00,44.52,44.52,44.22,44.25,31500.0,29.8648,29.8648,29.6636,29.6837,31500.0
2008-09-26 10:25:00,44.25,44.3,44.11,44.15,28300.0,29.6837,29.7173,29.5898,29.6166,28300.0
2008-09-26 10:30:00,44.16,44.26,44.11,44.19,39500.0,29.6233,29.6904,29.5898,29.6435,39500.0
2008-09-26 10:35:00,44.2,44.52,44.16,44.4,34600.0,29.6502,29.8648,29.6233,29.7843,34600.0
2008-09-26 10:40:00,44.42,44.42,44.21,44.21,27700.0,29.7977,29.7977,29.6569,29.6569,27700.0
2008-09-26 10:45:00,44.23,44.63,44.21,44.52,39700.0,29.6703,29.9386,29.6569,29.8648,39700.0
2008-09-26 10:50:00,44.52,44.61,44.34,44.42,31800.0,29.8648,29.9252,29.7441,29.7977,31800.0
2008-09-26 10:55:00,44.38,44.92,44.38,44.72,29600.0,29.7709,30.1332,29.7709,29.999,29600.0
2008-09-26 11:00:00,44.72,44.75,44.53,44.62,37200.0,29.999,30.0191,29.8715,29.9319,37200.0
2008-09-26 11:05:00,44.62,44.84,44.58,44.76,36500.0,29.9319,30.0795,29.9051,30.0258,36500.0
2008-09-26 11:10:00,44.77,44.94,44.53,44.53,33800.0,30.0325,30.1466,29.8715,29.8715,33800.0
2008-09-26 11:15:00,44.53,44.76,44.41,44.71,39100.0,29.8715,30.0258,29.791,29.9923,39100.0
2008-09-26 11:20:00,44.7,44.71,44.35,44.46,32200.0,29.9856,29.9923,29.7508,29.8246,32200.0
2008-09-26 11:25:00,44.47,44.57,44.34,44.35,23400.0,29.8313,29.8984,29.7441,29.7508,23400.0
2008-09-26 11:30:00,44.35,44.6,44.32,44.34,28000.0,29.7508,29.9185,29.7307,29.7441,28000.0
2008-09-26 11:35:00,44.35,44.4,44.1,44.1,28100.0,29.7508,29.7843,29.5831,29.5831,28100.0
2008-09-26 11:40:00,44.06,44.11,43.87,43.98,25100.0,29.5563,29.5898,29.4288,29.5026,25100.0
2008-09-26 11:45:00,43.98,44.06,43.85,43.92,22900.0,29.5026,29.5563,29.4154,29.4623,22900.0
2008-09-26 11:50:00,43.88,43.88,43.71,43.73,28100.0,29.4355,29.4355,29.3215,29.3349,28100.0
2008-09-26 11:55:00,43.73,43.88,43.63,43.63,24500.0,29.3349,29.4355,29.2678,29.2678,24500.0
2008-09-26 12:00:00,43.65,43.67,43.55,43.57,20400.0,29.2812,29.2946,29.2141,29.2276,20400.0
2008-09-26 12:05:00,43.56,43.78,43.53,43.57,28100.0,29.2208,29.3684,29.2007,29.2276,28100.0
2008-09-26 12:10:00,43.57,43.81,43.54,43.77,37600.0,29.2276,29.3885,29.2074,29.3617,37600.0
2008-09-26 12:15:00,43.77,43.8,43.57,43.57,26600.0,29.3617,29.3818,29.2276,29.2276,26600.0
2008-09-26 12:20:00,43.54,43.56,43.39,43.42,33500.0,29.2074,29.2208,29.1068,29.1269,33500.0
2008-09-26 12:25:00,43.41,43.59,43.41,43.58,23700.0,29.1202,29.241,29.1202,29.2343,23700.0
2008-09-26 12:30:00,43.59,43.74,43.57,43.68,25100.0,29.241,29.3416,29.2276,29.3013,25100.0
2008-09-26 12:35:00,43.69,43.69,43.45,43.56,17100.0,29.3081,29.3081,29.1471,29.2208,17100.0
2008-09-26 12:40:00,43.56,43.56,43.44,43.47,17600.0,29.2208,29.2208,29.1403,29.1605,17600.0
2008-09-26 12:45:00,43.44,43.58,43.36,43.48,32100.0,29.1403,29.2343,29.0867,29.1672,32100.0
2008-09-26 12:50:00,43.48,43.53,43.42,43.53,27200.0,29.1672,29.2007,29.1269,29.2007,27200.0
2008-09-26 12:55:00,43.53,43.81,43.5,43.72,33200.0,29.2007,29.3885,29.1806,29.3282,33200.0
2008-09-26 13:00:00,43.71,43.88,43.71,43.75,15900.0,29.3215,29.4355,29.3215,29.3483,15900.0
2008-09-26 13:05:00,43.7,43.79,43.66,43.67,26300.0,29.3148,29.3751,29.2879,29.2946,26300.0
2008-09-26 13:10:00,43.64,43.72,43.59,43.59,24600.0,29.2745,29.3282,29.241,29.241,24600.0
2008-09-26 13:15:00,43.59,43.9,43.51,43.9,29600.0,29.241,29.4489,29.1873,29.4489,29600.0
2008-09-26 13:20:00,43.89,44.12,43.84,44.1,34600.0,29.4422,29.5965,29.4087,29.5831,34600.0
2008-09-26 13:25:00,44.08,44.17,44.05,44.11,33400.0,29.5697,29.63,29.5495,29.5898,33400.0
2008-09-26 13:30:00,44.13,44.27,44.04,44.22,23100.0,29.6032,29.6971,29.5428,29.6636,23100.0
2008-09-26 13:35:00,44.25,44.28,44.06,44.08,31100.0,29.6837,29.7038,29.5563,29.5697,31100.0
2008-09-26 13:40:00,44.07,44.1,43.87,43.88,70300.0,29.563,29.5831,29.4288,29.4355,70300.0
2008-09-26 13:45:00,43.94,44.02,43.94,43.99,27200.0,29.4758,29.5294,29.4758,29.5093,27200.0
2008-09-26 13:50:00,43.99,44.03,43.83,43.95,32100.0,29.5093,29.5361,29.402,29.4825,32100.0
2008-09-26 13:55:00,43.95,44.0,43.87,44.0,23900.0,29.4825,29.516,29.4288,29.516,23900.0
2008-09-26 14:00:00,43.99,44.01,43.88,43.88,18000.0,29.5093,29.5227,29.4355,29.4355,18000.0
2008-09-26 14:05:00,43.89,44.0,43.87,43.91,19900.0,29.4422,29.516,29.4288,29.4556,19900.0
2008-09-26 14:10:00,43.9,43.98,43.88,43.97,21400.0,29.4489,29.5026,29.4355,29.4959,21400.0
2008-09-26 14:15:00,43.97,44.04,43.97,44.0,26300.0,29.4959,29.5428,29.4959,29.516,26300.0
2008-09-26 14:20:00,44.0,44.01,43.93,44.01,30300.0,29.516,29.5227,29.469,29.5227,30300.0
2008-09-26 14:25:00,44.0,44.0,43.79,43.8,27900.0,29.516,29.516,29.3751,29.3818,27900.0
2008-09-26 14:30:00,43.79,43.92,43.75,43.82,27100.0,29.3751,29.4623,29.3483,29.3953,27100.0
2008-09-26 14:35:00,43.85,43.85,43.72,43.72,14900.0,29.4154,29.4154,29.3282,29.3282,14900.0
2008-09-26 14:40:00,43.75,43.76,43.6,43.62,28500.0,29.3483,29.355,29.2477,29.2611,28500.0
2008-09-26 14:45:00,43.59,43.78,43.56,43.76,33900.0,29.241,29.3684,29.2208,29.355,33900.0
2008-09-26 14:50:00,43.75,43.75,43.64,43.69,23500.0,29.3483,29.3483,29.2745,29.3081,23500.0
2008-09-26 14:55:00,43.68,43.76,43.58,43.59,32700.0,29.3013,29.355,29.2343,29.241,32700.0
2008-09-26 15:00:00,43.61,43.7,43.4,43.46,43200.0,29.2544,29.3148,29.1135,29.1538,43200.0
2008-09-26 15:05:00,43.46,43.51,43.36,43.39,43500.0,29.1538,29.1873,29.0867,29.1068,43500.0
2008-09-26 15:10:00,43.4,43.57,43.39,43.55,32200.0,29.1135,29.2276,29.1068,29.2141,32200.0
2008-09-26 15:15:00,43.53,43.57,43.44,43.44,33000.0,29.2007,29.2276,29.1403,29.1403,33000.0
2008-09-26 15:20:00,43.46,43.91,43.46,43.86,57700.0,29.1538,29.4556,29.1538,29.4221,57700.0
2008-09-26 15:25:00,43.9,44.03,43.74,43.74,46800.0,29.4489,29.5361,29.3416,29.3416,46800.0
2008-09-26 15:30:00,43.78,44.0,43.75,43.83,49600.0,29.3684,29.516,29.3483,29.402,49600.0
2008-09-26 15:35:00,43.84,44.0,43.75,44.0,50600.0,29.4087,29.516,29.3483,29.516,50600.0
2008-09-26 15:40:00,43.98,44.02,43.83,43.85,182900.0,29.5026,29.5294,29.402,29.4154,182900.0
2008-09-26 15:45:00,43.85,43.92,43.75,43.79,56900.0,29.4154,29.4623,29.3483,29.3751,56900.0
2008-09-26 15:50:00,43.77,44.19,43.75,43.93,69000.0,29.3617,29.6435,29.3483,29.469,69000.0
2008-09-26 15:55:00,43.94,44.36,43.84,44.15,484900.0,29.4758,29.7575,29.4087,29.6166,484900.0
2008-09-29 09:30:00,44.88,45.02,43.04,43.22,73100.0,30.1063,30.2002,28.872,28.9928,73100.0
2008-09-29 09:35:00,43.24,43.35,43.0,43.19,61600.0,29.0062,29.08,28.8452,28.9726,61600.0
2008-09-29 09:40:00,43.18,43.18,42.76,42.93,50600.0,28.9659,28.9659,28.6842,28.7982,50600.0
2008-09-29 09:45:00,42.92,42.96,42.88,42.94,33200.0,28.7915,28.8184,28.7647,28.8049,33200.0
2008-09-29 09:50:00,42.94,42.96,42.41,42.47,56700.0,28.8049,28.8184,28.4494,28.4897,56700.0
2008-09-29 09:55:00,42.48,42.68,42.27,42.42,46800.0,28.4964,28.6305,28.3555,28.4561,46800.0
2008-09-29 10:00:00,42.45,42.91,42.4,42.46,76600.0,28.4762,28.7848,28.4427,28.4829,76600.0
2008-09-29 10:05:00,42.49,42.63,42.43,42.44,43500.0,28.5031,28.597,28.4628,28.4695,43500.0
2008-09-29 10:10:00,42.44,42.52,42.01,42.43,60000.0,28.4695,28.5232,28.1811,28.4628,60000.0
2008-09-29 10:15:00,42.43,42.64,42.25,42.44,81600.0,28.4628,28.6037,28.3421,28.4695,81600.0
2008-09-29 10:20:00,42.43,42.53,42.17,42.45,76800.0,28.4628,28.5299,28.2884,28.4762,76800.0
2008-09-29 10:25:00,42.46,42.88,42.46,42.71,47600.0,28.4829,28.7647,28.4829,28.6506,47600.0
2008-09-29 10:30:00,42.68,42.68,42.47,42.58,31300.0,28.6305,28.6305,28.4897,28.5634,31300.0
2008-09-29 10:35:00,42.56,42.84,42.52,42.78,39500.0,28.55,28.7379,28.5232,28.6976,39500.0
2008-09-29 10:40:00,42.77,42.82,42.43,42.46,35700.0,28.6909,28.7244,28.4628,28.4829,35700.0
2008-09-29 10:45:00,42.46,42.79,42.42,42.78,49200.0,28.4829,28.7043,28.4561,28.6976,49200.0
2008-09-29 10:50:00,42.79,42.88,42.59,42.72,51400.0,28.7043,28.7647,28.5702,28.6574,51400.0
2008-09-29 10:55:00,42.72,42.72,42.42,42.63,43500.0,28.6574,28.6574,28.4561,28.597,43500.0
2008-09-29 11:00:00,42.62,42.66,42.54,42.58,29800.0,28.5903,28.6171,28.5366,28.5634,29800.0
2008-09-29 11:05:00,42.59,42.62,42.4,42.6,60500.0,28.5702,28.5903,28.4427,28.5769,60500.0
2008-09-29 11:10:00,42.6,42.62,42.01,42.01,134300.0,28.5769,28.5903,28.1811,28.1811,134300.0
2008-09-29 11:15:00,42.02,42.02,41.64,41.69,84600.0,28.1878,28.1878,27.9329,27.9664,84600.0
2008-09-29 11:20:00,41.68,41.77,41.68,41.76,28900.0,27.9597,28.0201,27.9597,28.0134,28900.0
2008-09-29 11:25:00,41.73,41.77,41.66,41.75,47400.0,27.9932,28.0201,27.9463,28.0067,47400.0
2008-09-29 11:30:00,41.73,41.85,41.71,41.72,32700.0,27.9932,28.0737,27.9798,27.9865,32700.0
2008-09-29 11:35:00,41.72,41.8,41.71,41.74,27100.0,27.9865,28.0402,27.9798,28.0,27100.0
2008-09-29 11:40:00,41.75,41.79,41.67,41.76,69000.0,28.0067,28.0335,27.953,28.0134,69000.0
2008-09-29 11:45:00,41.77,41.9,41.72,41.84,51600.0,28.0201,28.1073,27.9865,28.067,51600.0
2008-09-29 11:50:00,41.86,42.13,41.84,41.89,86000.0,28.0805,28.2616,28.067,28.1006,86000.0
2008-09-29 11:55:00,41.87,42.0,41.87,41.87,38800.0,28.0872,28.1744,28.0872,28.0872,38800.0
2008-09-29 12:00:00,41.91,42.03,41.87,42.0,37100.0,28.114,28.1945,28.0872,28.1744,37100.0
2008-09-29 12:05:00,42.0,42.05,41.97,42.02,30700.0,28.1744,28.2079,28.1542,28.1878,30700.0
2008-09-29 12:10:00,42.03,42.17,42.01,42.13,97400.0,28.1945,28.2884,28.1811,28.2616,97400.0
2008-09-29 12:15:00,42.13,42.2,42.09,42.15,106600.0,28.2616,28.3085,28.2347,28.275,106600.0
2008-09-29 12:20:00,42.15,42.2,42.09,42.17,98100.0,28.275,28.3085,28.2347,28.2884,98100.0
2008-09-29 12:25:00,42.16,42.26,42.09,42.17,102900.0,28.2817,28.3488,28.2347,28.2884,102900.0
2008-09-29 12:30:00,42.17,42.29,42.09,42.25,116100.0,28.2884,28.3689,28.2347,28.3421,116100.0
2008-09-29 12:35:00,42.25,42.27,42.13,42.16,82100.0,28.3421,28.3555,28.2616,28.2817,82100.0
2008-09-29 12:40:00,42.16,42.25,42.07,42.1,62700.0,28.2817,28.3421,28.2213,28.2415,62700.0
2008-09-29 12:45:00,42.09,42.16,41.95,42.0,54100.0,28.2347,28.2817,28.1408,28.1744,54100.0
2008-09-29 12:50:00,42.0,42.2,41.96,42.15,44300.0,28.1744,28.3085,28.1475,28.275,44300.0
2008-09-29 12:55:00,42.16,42.16,42.03,42.06,31900.0,28.2817,28.2817,28.1945,28.2146,31900.0
2008-09-29 13:00:00,42.07,42.07,41.88,41.89,54400.0,28.2213,28.2213,28.0939,28.1006,54400.0
2008-09-29 13:05:00,41.87,41.91,41.67,41.74,55000.0,28.0872,28.114,27.953,28.0,55000.0
2008-09-29 13:10:00,41.72,41.74,41.56,41.6,54300.0,27.9865,28.0,27.8792,27.906,54300.0
2008-09-29 13:15:00,41.62,41.73,41.52,41.71,41500.0,27.9195,27.9932,27.8524,27.9798,41500.0
2008-09-29 13:20:00,41.7,41.7,41.35,41.5,80900.0,27.9731,27.9731,27.7383,27.839,80900.0
2008-09-29 13:25:00,41.5,41.93,41.41,41.68,122100.0,27.839,28.1274,27.7786,27.9597,122100.0
2008-09-29 13:30:00,41.66,41.88,41.66,41.74,65300.0,27.9463,28.0939,27.9463,28.0,65300.0
2008-09-29 13:35:00,41.75,41.75,41.11,41.33,92900.0,28.0067,28.0067,27.5773,27.7249,92900.0
2008-09-29 13:40:00,41.34,41.34,40.93,40.95,214800.0,27.7316,27.7316,27.4566,27.47,214800.0
2008-09-29 13:45:00,40.98,41.1,39.81,40.97,104300.0,27.4901,27.5706,26.7053,27.4834,104300.0
2008-09-29 13:50:00,40.99,41.23,40.43,40.93,126000.0,27.4968,27.6578,27.1212,27.4566,126000.0
2008-09-29 13:55:00,40.93,41.66,40.56,41.27,147500.0,27.4566,27.9463,27.2084,27.6847,147500.0
2008-09-29 14:00:00,41.35,41.59,41.05,41.1,53500.0,27.7383,27.8993,27.5371,27.5706,53500.0
2008-09-29 14:05:00,41.17,41.8,39.81,40.95,135300.0,27.6176,28.0402,26.7053,27.47,135300.0
2008-09-29 14:10:00,40.94,41.58,39.95,41.3,64000.0,27.4633,27.8926,26.7992,27.7048,64000.0
2008-09-29 14:15:00,41.28,41.84,41.24,41.7,63400.0,27.6914,28.067,27.6645,27.9731,63400.0
2008-09-29 14:20:00,41.66,41.79,41.13,41.31,68000.0,27.9463,28.0335,27.5908,27.7115,68000.0
2008-09-29 14:25:00,41.31,41.45,40.84,41.12,46600.0,27.7115,27.8054,27.3962,27.584,46600.0
2008-09-29 14:30:00,41.11,41.23,40.96,41.1,75100.0,27.5773,27.6578,27.4767,27.5706,75100.0
2008-09-29 14:35:00,41.13,41.29,40.81,41.18,48300.0,27.5908,27.6981,27.3761,27.6243,48300.0
2008-09-29 14:40:00,41.17,41.26,41.07,41.23,26100.0,27.6176,27.678,27.5505,27.6578,26100.0
2008-09-29 14:45:00,41.21,41.36,41.0,41.0,16700.0,27.6444,27.745,27.5036,27.5036,16700.0
2008-09-29 14:50:00,41.01,41.33,40.91,41.33,45400.0,27.5103,27.7249,27.4432,27.7249,45400.0
2008-09-29 14:55:00,41.35,41.41,41.11,41.35,40100.0,27.7383,27.7786,27.5773,27.7383,40100.0
2008-09-29 15:00:00,41.36,41.71,41.35,41.39,59800.0,27.745,27.9798,27.7383,27.7652,59800.0
2008-09-29 15:05:00,41.41,41.51,41.18,41.26,21600.0,27.7786,27.8457,27.6243,27.678,21600.0
2008-09-29 15:10:00,41.26,41.46,41.01,41.1,62200.0,27.678,27.8121,27.5103,27.5706,62200.0
2008-09-29 15:15:00,41.08,41.15,40.93,40.96,35900.0,27.5572,27.6042,27.4566,27.4767,35900.0
2008-09-29 15:20:00,40.99,41.12,40.75,41.08,55100.0,27.4968,27.584,27.3358,27.5572,55100.0
2008-09-29 15:25:00,41.09,41.26,40.96,41.02,92100.0,27.5639,27.678,27.4767,27.517,92100.0
2008-09-29 15:30:00,41.0,41.5,40.93,41.49,68600.0,27.5036,27.839,27.4566,27.8323,68600.0
2008-09-29 15:35:00,41.49,42.05,41.36,41.49,98000.0,27.8323,28.2079,27.745,27.8323,98000.0
2008-09-29 15:40:00,41.48,42.2,41.17,41.9,101500.0,27.8255,28.3085,27.6176,28.1073,101500.0
2008-09-29 15:45:00,41.85,41.92,41.26,41.7,83900.0,28.0737,28.1207,27.678,27.9731,83900.0
2008-09-29 15:50:00,41.69,42.2,41.32,42.03,127000.0,27.9664,28.3085,27.7182,28.1945,127000.0
2008-09-29 15:55:00,42.14,42.4,41.01,41.32,260100.0,28.2683,28.4427,27.5103,27.7182,260100.0
2008-09-30 09:30:00,39.4,40.34,38.74,40.21,321100.0,26.4302,27.0608,25.9875,26.9736,321100.0
2008-09-30 09:35:00,40.21,41.4,39.95,41.4,160900.0,26.9736,27.7719,26.7992,27.7719,160900.0
2008-09-30 09:40:00,41.37,41.65,40.41,40.49,191600.0,27.7518,27.9396,27.1078,27.1614,191600.0
2008-09-30 09:45:00,40.5,40.51,39.94,40.02,111500.0,27.1681,27.1748,26.7925,26.8461,111500.0
2008-09-30 09:50:00,40.0,40.13,39.84,40.08,112500.0,26.8327,26.9199,26.7254,26.8864,112500.0
2008-09-30 09:55:00,40.09,40.11,40.0,40.09,73300.0,26.8931,26.9065,26.8327,26.8931,73300.0
2008-09-30 10:00:00,40.09,40.56,39.99,40.41,100300.0,26.8931,27.2084,26.826,27.1078,100300.0
2008-09-30 10:05:00,40.41,40.46,40.3,40.41,106100.0,27.1078,27.1413,27.034,27.1078,106100.0
2008-09-30 10:10:00,40.42,40.45,40.12,40.39,106600.0,27.1145,27.1346,26.9132,27.0944,106600.0
2008-09-30 10:15:00,40.4,41.16,40.3,41.08,74800.0,27.1011,27.6109,27.034,27.5572,74800.0
2008-09-30 10:20:00,41.06,41.06,40.87,40.95,59600.0,27.5438,27.5438,27.4163,27.47,59600.0
2008-09-30 10:25:00,40.98,40.99,40.82,40.83,56700.0,27.4901,27.4968,27.3828,27.3895,56700.0
2008-09-30 10:30:00,40.83,40.85,40.47,40.65,59200.0,27.3895,27.4029,27.148,27.2688,59200.0
2008-09-30 10:35:00,40.63,40.71,40.62,40.67,50700.0,27.2553,27.309,27.2486,27.2822,50700.0
2008-09-30 10:40:00,40.69,40.73,40.44,40.65,96100.0,27.2956,27.3224,27.1279,27.2688,96100.0
2008-09-30 10:45:00,40.66,40.85,40.66,40.7,55100.0,27.2755,27.4029,27.2755,27.3023,55100.0
2008-09-30 10:50:00,40.67,40.68,40.51,40.53,46600.0,27.2822,27.2889,27.1748,27.1883,46600.0
2008-09-30 10:55:00,40.54,40.54,40.33,40.4,44100.0,27.195,27.195,27.0541,27.1011,44100.0
2008-09-30 11:00:00,40.38,40.39,40.21,40.21,41500.0,27.0876,27.0944,26.9736,26.9736,41500.0
2008-09-30 11:05:00,40.21,40.32,40.11,40.19,66100.0,26.9736,27.0474,26.9065,26.9602,66100.0
2008-09-30 11:10:00,40.2,40.32,40.17,40.31,36500.0,26.9669,27.0474,26.9468,27.0407,36500.0
2008-09-30 11:15:00,40.3,40.47,40.3,40.44,57200.0,27.034,27.148,27.034,27.1279,57200.0
2008-09-30 11:20:00,40.46,40.46,40.21,40.21,48100.0,27.1413,27.1413,26.9736,26.9736,48100.0
2008-09-30 11:25:00,40.22,40.45,40.17,40.36,36500.0,26.9803,27.1346,26.9468,27.0742,36500.0
2008-09-30 11:30:00,40.36,40.68,40.32,40.56,39700.0,27.0742,27.2889,27.0474,27.2084,39700.0
2008-09-30 11:35:00,40.56,40.62,40.49,40.55,32000.0,27.2084,27.2486,27.1614,27.2017,32000.0
2008-09-30 11:40:00,40.55,40.78,40.55,40.7,57400.0,27.2017,27.356,27.2017,27.3023,57400.0
2008-09-30 11:45:00,40.7,40.97,40.7,40.88,74000.0,27.3023,27.4834,27.3023,27.4231,74000.0
2008-09-30 11:50:00,40.89,40.96,40.85,40.89,51100.0,27.4298,27.4767,27.4029,27.4298,51100.0
2008-09-30 11:55:00,40.88,41.2,40.88,41.1,58300.0,27.4231,27.6377,27.4231,27.5706,58300.0
2008-09-30 12:00:00,41.08,41.24,41.08,41.09,47700.0,27.5572,27.6645,27.5572,27.5639,47700.0
2008-09-30 12:05:00,41.09,41.13,40.93,41.09,21800.0,27.5639,27.5908,27.4566,27.5639,21800.0
2008-09-30 12:10:00,41.09,41.25,41.07,41.23,35600.0,27.5639,27.6713,27.5505,27.6578,35600.0
2008-09-30 12:15:00,41.2,41.23,41.01,41.01,45300.0,27.6377,27.6578,27.5103,27.5103,45300.0
2008-09-30 12:20:00,41.04,41.06,40.88,40.88,20000.0,27.5304,27.5438,27.4231,27.4231,20000.0
2008-09-30 12:25:00,40.87,40.9,40.73,40.74,29800.0,27.4163,27.4365,27.3224,27.3291,29800.0
2008-09-30 12:30:00,40.76,40.94,40.74,40.81,26900.0,27.3426,27.4633,27.3291,27.3761,26900.0
2008-09-30 12:35:00,40.82,40.91,40.76,40.83,33000.0,27.3828,27.4432,27.3426,27.3895,33000.0
2008-09-30 12:40:00,40.83,41.25,40.83,41.23,38400.0,27.3895,27.6713,27.3895,27.6578,38400.0
2008-09-30 12:45:00,41.21,41.25,41.03,41.24,30600.0,27.6444,27.6713,27.5237,27.6645,30600.0
2008-09-30 12:50:00,41.23,41.25,40.95,41.0,30200.0,27.6578,27.6713,27.47,27.5036,30200.0
2008-09-30 12:55:00,41.0,41.24,40.99,41.2,23100.0,27.5036,27.6645,27.4968,27.6377,23100.0
2008-09-30 13:00:00,41.17,41.18,40.77,40.77,31300.0,27.6176,27.6243,27.3493,27.3493,31300.0
2008-09-30 13:05:00,40.78,41.1,40.78,41.1,36100.0,27.356,27.5706,27.356,27.5706,36100.0
2008-09-30 13:10:00,41.09,41.27,40.97,41.24,38800.0,27.5639,27.6847,27.4834,27.6645,38800.0
2008-09-30 13:15:00,41.21,41.43,41.13,41.41,59700.0,27.6444,27.792,27.5908,27.7786,59700.0
2008-09-30 13:20:00,41.41,41.51,41.36,41.51,57500.0,27.7786,27.8457,27.745,27.8457,57500.0
2008-09-30 13:25:00,41.54,42.27,41.5,42.27,79300.0,27.8658,28.3555,27.839,28.3555,79300.0
2008-09-30 13:30:00,42.27,42.58,42.26,42.42,83700.0,28.3555,28.5634,28.3488,28.4561,83700.0
2008-09-30 13:35:00,42.48,42.49,42.3,42.3,46500.0,28.4964,28.5031,28.3756,28.3756,46500.0
2008-09-30 13:40:00,42.32,42.4,42.15,42.34,52000.0,28.389,28.4427,28.275,28.4024,52000.0
2008-09-30 13:45:00,42.37,42.48,42.34,42.48,26900.0,28.4226,28.4964,28.4024,28.4964,26900.0
2008-09-30 13:50:00,42.54,42.55,42.25,42.35,56500.0,28.5366,28.5433,28.3421,28.4092,56500.0
2008-09-30 13:55:00,42.41,42.44,42.18,42.36,31500.0,28.4494,28.4695,28.2951,28.4159,31500.0
2008-09-30 14:00:00,42.36,42.36,42.02,42.03,66700.0,28.4159,28.4159,28.1878,28.1945,66700.0
2008-09-30 14:05:00,42.06,42.15,42.03,42.13,59500.0,28.2146,28.275,28.1945,28.2616,59500.0
2008-09-30 14:10:00,42.13,42.2,42.05,42.2,67700.0,28.2616,28.3085,28.2079,28.3085,67700.0
2008-09-30 14:15:00,42.22,42.3,42.19,42.27,37500.0,28.3219,28.3756,28.3018,28.3555,37500.0
2008-09-30 14:20:00,42.28,42.3,42.18,42.26,55200.0,28.3622,28.3756,28.2951,28.3488,55200.0
2008-09-30 14:25:00,42.26,42.35,42.23,42.32,41000.0,28.3488,28.4092,28.3287,28.389,41000.0
2008-09-30 14:30:00,42.31,42.44,42.22,42.22,47400.0,28.3823,28.4695,28.3219,28.3219,47400.0
2008-09-30 14:35:00,42.22,42.27,42.15,42.23,45000.0,28.3219,28.3555,28.275,28.3287,45000.0
2008-09-30 14:40:00,42.22,42.38,42.21,42.33,35400.0,28.3219,28.4293,28.3152,28.3957,35400.0
2008-09-30 14:45:00,42.32,42.35,42.17,42.23,38700.0,28.389,28.4092,28.2884,28.3287,38700.0
2008-09-30 14:50:00,42.23,42.3,42.16,42.26,37700.0,28.3287,28.3756,28.2817,28.3488,37700.0
2008-09-30 14:55:00,42.28,42.43,42.27,42.32,39900.0,28.3622,28.4628,28.3555,28.389,39900.0
2008-09-30 15:00:00,42.32,42.44,42.18,42.2,64900.0,28.389,28.4695,28.2951,28.3085,64900.0
2008-09-30 15:05:00,42.2,42.55,42.2,42.29,52800.0,28.3085,28.5433,28.3085,28.3689,52800.0
2008-09-30 15:10:00,42.29,42.32,42.03,42.03,59800.0,28.3689,28.389,28.1945,28.1945,59800.0
2008-09-30 15:15:00,42.02,42.2,41.88,42.14,67400.0,28.1878,28.3085,28.0939,28.2683,67400.0
2008-09-30 15:20:00,42.15,42.67,42.14,42.67,73700.0,28.275,28.6238,28.2683,28.6238,73700.0
2008-09-30 15:25:00,42.68,42.76,42.59,42.64,65200.0,28.6305,28.6842,28.5702,28.6037,65200.0
2008-09-30 15:30:00,42.64,42.73,42.53,42.71,39600.0,28.6037,28.6641,28.5299,28.6506,39600.0
2008-09-30 15:35:00,42.71,42.75,42.59,42.67,81100.0,28.6506,28.6775,28.5702,28.6238,81100.0
2008-09-30 15:40:00,42.67,43.11,42.61,43.09,96300.0,28.6238,28.919,28.5836,28.9056,96300.0
2008-09-30 15:45:00,43.09,43.48,43.07,43.37,101900.0,28.9056,29.1672,28.8921,29.0934,101900.0
2008-09-30 15:50:00,43.36,43.42,42.82,42.94,96800.0,29.0867,29.1269,28.7244,28.8049,96800.0
2008-09-30 15:55:00,42.95,46.0,42.54,44.18,420400.0,28.8116,30.8576,28.5366,29.6368,420400.0
2008-10-01 09:30:00,43.44,45.69,42.25,44.0,229000.0,29.1403,30.6497,28.3421,29.516,229000.0
2008-10-01 09:35:00,43.93,44.02,43.51,43.93,77600.0,29.469,29.5294,29.1873,29.469,77600.0
2008-10-01 09:40:00,43.93,44.01,43.92,44.0,79800.0,29.469,29.5227,29.4623,29.516,79800.0
2008-10-01 09:45:00,43.98,44.01,43.58,43.68,66000.0,29.5026,29.5227,29.2343,29.3013,66000.0
2008-10-01 09:50:00,43.64,43.68,43.34,43.34,37800.0,29.2745,29.3013,29.0733,29.0733,37800.0
2008-10-01 09:55:00,43.4,43.55,43.35,43.43,38100.0,29.1135,29.2141,29.08,29.1336,38100.0
2008-10-01 10:00:00,43.45,43.74,42.08,42.71,88800.0,29.1471,29.3416,28.228,28.6506,88800.0
2008-10-01 10:05:00,42.66,42.73,42.36,42.42,31200.0,28.6171,28.6641,28.4159,28.4561,31200.0
2008-10-01 10:10:00,42.42,42.56,42.33,42.51,39800.0,28.4561,28.55,28.3957,28.5165,39800.0
2008-10-01 10:15:00,42.51,43.15,42.51,42.9,47800.0,28.5165,28.9458,28.5165,28.7781,47800.0
2008-10-01 10:20:00,42.86,43.12,42.86,43.11,33100.0,28.7513,28.9257,28.7513,28.919,33100.0
2008-10-01 10:25:00,43.08,43.36,43.08,43.36,57600.0,28.8989,29.0867,28.8989,29.0867,57600.0
2008-10-01 10:30:00,43.36,43.36,43.06,43.06,107400.0,29.0867,29.0867,28.8854,28.8854,107400.0
2008-10-01 10:35:00,43.08,43.29,42.92,43.29,38500.0,28.8989,29.0397,28.7915,29.0397,38500.0
2008-10-01 10:40:00,43.27,43.33,43.1,43.14,29600.0,29.0263,29.0666,28.9123,28.9391,29600.0
2008-10-01 10:45:00,43.16,43.21,43.03,43.11,29700.0,28.9525,28.9861,28.8653,28.919,29700.0
2008-10-01 10:50:00,43.1,43.11,42.96,43.0,75400.0,28.9123,28.919,28.8184,28.8452,75400.0
2008-10-01 10:55:00,43.01,43.05,42.96,42.98,75100.0,28.8519,28.8787,28.8184,28.8318,75100.0
2008-10-01 11:00:00,42.99,43.11,42.9,43.0,46500.0,28.8385,28.919,28.7781,28.8452,46500.0
2008-10-01 11:05:00,43.02,43.07,42.92,43.07,41300.0,28.8586,28.8921,28.7915,28.8921,41300.0
2008-10-01 11:10:00,43.04,43.08,42.98,43.0,43600.0,28.872,28.8989,28.8318,28.8452,43600.0
2008-10-01 11:15:00,43.01,43.04,42.99,43.02,39000.0,28.8519,28.872,28.8385,28.8586,39000.0
2008-10-01 11:20:00,43.02,43.09,42.98,43.09,59600.0,28.8586,28.9056,28.8318,28.9056,59600.0
2008-10-01 11:25:00,43.09,43.48,43.07,43.26,62100.0,28.9056,29.1672,28.8921,29.0196,62100.0
2008-10-01 11:30:00,43.28,43.28,43.09,43.1,51800.0,29.033,29.033,28.9056,28.9123,51800.0
2008-10-01 11:35:00,43.1,43.23,43.1,43.23,53200.0,28.9123,28.9995,28.9123,28.9995,53200.0
2008-10-01 11:40:00,43.23,43.23,43.13,43.14,50200.0,28.9995,28.9995,28.9324,28.9391,50200.0
2008-10-01 11:45:00,43.12,43.15,43.02,43.13,46300.0,28.9257,28.9458,28.8586,28.9324,46300.0
2008-10-01 11:50:00,43.12,43.16,43.06,43.15,25300.0,28.9257,28.9525,28.8854,28.9458,25300.0
2008-10-01 11:55:00,43.15,43.3,43.1,43.13,36100.0,28.9458,29.0464,28.9123,28.9324,36100.0
2008-10-01 12:00:00,43.13,43.17,43.09,43.12,19500.0,28.9324,28.9592,28.9056,28.9257,19500.0
2008-10-01 12:05:00,43.14,43.18,43.1,43.14,35200.0,28.9391,28.9659,28.9123,28.9391,35200.0
2008-10-01 12:10:00,43.14,43.15,43.06,43.11,19800.0,28.9391,28.9458,28.8854,28.919,19800.0
2008-10-01 12:15:00,43.12,43.19,43.07,43.15,50400.0,28.9257,28.9726,28.8921,28.9458,50400.0
2008-10-01 12:20:00,43.14,43.15,42.96,43.04,67300.0,28.9391,28.9458,28.8184,28.872,67300.0
2008-10-01 12:25:00,43.06,43.06,42.67,42.69,52900.0,28.8854,28.8854,28.6238,28.6372,52900.0
2008-10-01 12:30:00,42.68,42.86,42.67,42.77,69200.0,28.6305,28.7513,28.6238,28.6909,69200.0
2008-10-01 12:35:00,42.78,42.84,42.59,42.6,64900.0,28.6976,28.7379,28.5702,28.5769,64900.0
2008-10-01 12:40:00,42.57,42.59,42.35,42.36,69500.0,28.5567,28.5702,28.4092,28.4159,69500.0
2008-10-01 12:45:00,42.35,42.38,42.22,42.26,36600.0,28.4092,28.4293,28.3219,28.3488,36600.0
2008-10-01 12:50:00,42.27,42.34,42.02,42.02,51100.0,28.3555,28.4024,28.1878,28.1878,51100.0
2008-10-01 12:55:00,42.0,42.09,41.85,41.86,35500.0,28.1744,28.2347,28.0737,28.0805,35500.0
2008-10-01 13:00:00,41.85,41.87,41.16,41.32,47400.0,28.0737,28.0872,27.6109,27.7182,47400.0
2008-10-01 13:05:00,41.3,41.52,41.27,41.43,32400.0,27.7048,27.8524,27.6847,27.792,32400.0
2008-10-01 13:10:00,41.39,41.42,41.25,41.25,36400.0,27.7652,27.7853,27.6713,27.6713,36400.0
2008-10-01 13:15:00,41.27,41.48,41.27,41.42,76400.0,27.6847,27.8255,27.6847,27.7853,76400.0
2008-10-01 13:20:00,41.42,41.63,41.39,41.6,40300.0,27.7853,27.9262,27.7652,27.906,40300.0
2008-10-01 13:25:00,41.59,41.6,41.48,41.53,40300.0,27.8993,27.906,27.8255,27.8591,40300.0
2008-10-01 13:30:00,41.53,41.58,41.29,41.33,33300.0,27.8591,27.8926,27.6981,27.7249,33300.0
2008-10-01 13:35:00,41.33,41.49,41.32,41.46,27600.0,27.7249,27.8323,27.7182,27.8121,27600.0
2008-10-01 13:40:00,41.48,42.06,41.37,42.06,58400.0,27.8255,28.2146,27.7518,28.2146,58400.0
2008-10-01 13:45:00,42.11,42.14,41.64,41.84,45700.0,28.2482,28.2683,27.9329,28.067,45700.0
2008-10-01 13:50:00,41.84,42.03,41.84,41.88,40200.0,28.067,28.1945,28.067,28.0939,40200.0
2008-10-01 13:55:00,41.88,41.99,41.83,41.91,28500.0,28.0939,28.1677,28.0603,28.114,28500.0
2008-10-01 14:00:00,41.92,42.09,41.88,41.98,69700.0,28.1207,28.2347,28.0939,28.161,69700.0
2008-10-01 14:05:00,41.96,42.25,41.9,42.09,39800.0,28.1475,28.3421,28.1073,28.2347,39800.0
2008-10-01 14:10:00,42.13,42.2,42.02,42.1,31000.0,28.2616,28.3085,28.1878,28.2415,31000.0
2008-10-01 14:15:00,42.12,42.38,41.98,42.01,50600.0,28.2549,28.4293,28.161,28.1811,50600.0
2008-10-01 14:20:00,42.02,42.25,41.96,42.19,37500.0,28.1878,28.3421,28.1475,28.3018,37500.0
2008-10-01 14:25:00,42.18,42.26,42.1,42.26,52600.0,28.2951,28.3488,28.2415,28.3488,52600.0
2008-10-01 14:30:00,42.25,42.28,42.11,42.28,98900.0,28.3421,28.3622,28.2482,28.3622,98900.0
2008-10-01 14:35:00,42.28,42.35,42.19,42.33,49500.0,28.3622,28.4092,28.3018,28.3957,49500.0
2008-10-01 14:40:00,42.33,42.56,42.31,42.56,58800.0,28.3957,28.55,28.3823,28.55,58800.0
2008-10-01 14:45:00,42.56,42.88,42.45,42.72,67300.0,28.55,28.7647,28.4762,28.6574,67300.0
2008-10-01 14:50:00,42.73,42.99,42.69,42.82,49800.0,28.6641,28.8385,28.6372,28.7244,49800.0
2008-10-01 14:55:00,42.82,42.99,42.7,42.9,51400.0,28.7244,28.8385,28.6439,28.7781,51400.0
2008-10-01 15:00:00,42.9,42.93,42.79,42.8,83200.0,28.7781,28.7982,28.7043,28.711,83200.0
2008-10-01 15:05:00,42.79,42.87,42.79,42.84,40100.0,28.7043,28.758,28.7043,28.7379,40100.0
2008-10-01 15:10:00,42.84,42.96,42.74,42.77,70800.0,28.7379,28.8184,28.6708,28.6909,70800.0
2008-10-01 15:15:00,42.75,42.94,42.63,42.83,46800.0,28.6775,28.8049,28.597,28.7311,46800.0
2008-10-01 15:20:00,42.83,42.85,42.77,42.8,32500.0,28.7311,28.7446,28.6909,28.711,32500.0
2008-10-01 15:25:00,42.8,42.91,42.75,42.84,61000.0,28.711,28.7848,28.6775,28.7379,61000.0
2008-10-01 15:30:00,42.84,43.01,42.84,43.01,39800.0,28.7379,28.8519,28.7379,28.8519,39800.0
2008-10-01 15:35:00,43.01,43.01,42.95,43.0,81500.0,28.8519,28.8519,28.8116,28.8452,81500.0
2008-10-01 15:40:00,43.0,43.01,42.83,42.93,68400.0,28.8452,28.8519,28.7311,28.7982,68400.0
2008-10-01 15:45:00,42.93,43.33,42.92,43.27,90900.0,28.7982,29.0666,28.7915,29.0263,90900.0
2008-10-01 15:50:00,43.27,43.55,42.97,42.97,213400.0,29.0263,29.2141,28.8251,28.8251,213400.0
2008-10-01 15:55:00,42.99,43.09,42.88,42.99,135000.0,28.8385,28.9056,28.7647,28.8385,135000.0
2008-10-02 09:30:00,43.75,43.81,43.01,43.01,61700.0,29.3483,29.3885,28.8519,28.8519,61700.0
2008-10-02 09:35:00,43.01,43.2,42.21,42.38,43900.0,28.8519,28.9794,28.3152,28.4293,43900.0
2008-10-02 09:40:00,42.39,42.69,42.28,42.6,67800.0,28.436,28.6372,28.3622,28.5769,67800.0
2008-10-02 09:45:00,42.56,43.37,42.51,43.21,52600.0,28.55,29.0934,28.5165,28.9861,52600.0
2008-10-02 09:50:00,43.21,43.26,42.78,42.79,30300.0,28.9861,29.0196,28.6976,28.7043,30300.0
2008-10-02 09:55:00,42.82,42.91,42.73,42.87,34300.0,28.7244,28.7848,28.6641,28.758,34300.0
2008-10-02 10:00:00,42.82,42.88,42.61,42.61,31600.0,28.7244,28.7647,28.5836,28.5836,31600.0
2008-10-02 10:05:00,42.58,42.69,42.24,42.58,44700.0,28.5634,28.6372,28.3354,28.5634,44700.0
2008-10-02 10:10:00,42.6,42.88,42.52,42.54,37000.0,28.5769,28.7647,28.5232,28.5366,37000.0
2008-10-02 10:15:00,42.58,42.75,42.41,42.67,29000.0,28.5634,28.6775,28.4494,28.6238,29000.0
2008-10-02 10:20:00,42.64,42.67,42.43,42.43,18200.0,28.6037,28.6238,28.4628,28.4628,18200.0
2008-10-02 10:25:00,42.42,42.52,42.25,42.25,36900.0,28.4561,28.5232,28.3421,28.3421,36900.0
2008-10-02 10:30:00,42.28,42.45,42.24,42.44,35000.0,28.3622,28.4762,28.3354,28.4695,35000.0
2008-10-02 10:35:00,42.43,42.55,42.12,42.45,47100.0,28.4628,28.5433,28.2549,28.4762,47100.0
2008-10-02 10:40:00,42.47,42.48,42.16,42.41,58600.0,28.4897,28.4964,28.2817,28.4494,58600.0
2008-10-02 10:45:00,42.41,42.5,42.31,42.35,41900.0,28.4494,28.5098,28.3823,28.4092,41900.0
2008-10-02 10:50:00,42.37,42.5,42.32,42.5,21400.0,28.4226,28.5098,28.389,28.5098,21400.0
2008-10-02 10:55:00,42.49,42.57,42.46,42.54,22100.0,28.5031,28.5567,28.4829,28.5366,22100.0
2008-10-02 11:00:00,42.52,42.53,42.17,42.36,35200.0,28.5232,28.5299,28.2884,28.4159,35200.0
2008-10-02 11:05:00,42.33,42.33,41.79,41.98,46000.0,28.3957,28.3957,28.0335,28.161,46000.0
2008-10-02 11:10:00,41.99,42.0,41.51,41.51,29600.0,28.1677,28.1744,27.8457,27.8457,29600.0
2008-10-02 11:15:00,41.53,41.8,41.27,41.73,39600.0,27.8591,28.0402,27.6847,27.9932,39600.0
2008-10-02 11:20:00,41.72,42.06,41.69,41.91,57500.0,27.9865,28.2146,27.9664,28.114,57500.0
2008-10-02 11:25:00,41.91,42.01,41.9,41.93,22800.0,28.114,28.1811,28.1073,28.1274,22800.0
2008-10-02 11:30:00,41.92,41.99,41.89,41.94,34400.0,28.1207,28.1677,28.1006,28.1341,34400.0
2008-10-02 11:35:00,41.92,42.02,41.72,41.98,29000.0,28.1207,28.1878,27.9865,28.161,29000.0
2008-10-02 11:40:00,41.98,42.06,41.84,41.94,29800.0,28.161,28.2146,28.067,28.1341,29800.0
2008-10-02 11:45:00,41.91,41.93,41.72,41.77,23100.0,28.114,28.1274,27.9865,28.0201,23100.0
2008-10-02 11:50:00,41.79,41.92,41.76,41.87,23000.0,28.0335,28.1207,28.0134,28.0872,23000.0
2008-10-02 11:55:00,41.88,42.0,41.85,41.93,25100.0,28.0939,28.1744,28.0737,28.1274,25100.0
2008-10-02 12:00:00,41.91,42.07,41.9,42.0,56800.0,28.114,28.2213,28.1073,28.1744,56800.0
2008-10-02 12:05:00,41.98,42.06,41.95,41.98,48400.0,28.161,28.2146,28.1408,28.161,48400.0
2008-10-02 12:10:00,41.99,42.01,41.77,41.77,17300.0,28.1677,28.1811,28.0201,28.0201,17300.0
2008-10-02 12:15:00,41.73,42.04,41.72,42.0,25200.0,27.9932,28.2012,27.9865,28.1744,25200.0
2008-10-02 12:20:00,41.99,42.0,41.8,41.8,15100.0,28.1677,28.1744,28.0402,28.0402,15100.0
2008-10-02 12:25:00,41.81,41.88,41.32,41.35,19500.0,28.0469,28.0939,27.7182,27.7383,19500.0
2008-10-02 12:30:00,41.35,41.42,41.22,41.33,19900.0,27.7383,27.7853,27.6511,27.7249,19900.0
2008-10-02 12:35:00,41.39,41.4,41.26,41.37,22500.0,27.7652,27.7719,27.678,27.7518,22500.0
2008-10-02 12:40:00,41.36,41.49,41.29,41.31,22400.0,27.745,27.8323,27.6981,27.7115,22400.0
2008-10-02 12:45:00,41.33,41.41,41.29,41.35,11700.0,27.7249,27.7786,27.6981,27.7383,11700.0
2008-10-02 12:50:00,41.34,41.36,41.11,41.25,22200.0,27.7316,27.745,27.5773,27.6713,22200.0
2008-10-02 12:55:00,41.23,41.41,41.21,41.25,14900.0,27.6578,27.7786,27.6444,27.6713,14900.0
2008-10-02 13:00:00,41.28,41.28,41.04,41.1,13400.0,27.6914,27.6914,27.5304,27.5706,13400.0
2008-10-02 13:05:00,41.07,41.1,40.97,41.05,18800.0,27.5505,27.5706,27.4834,27.5371,18800.0
2008-10-02 13:10:00,41.06,41.21,40.91,41.2,29100.0,27.5438,27.6444,27.4432,27.6377,29100.0
2008-10-02 13:15:00,41.19,41.21,41.04,41.19,27100.0,27.631,27.6444,27.5304,27.631,27100.0
2008-10-02 13:20:00,41.2,41.48,41.19,41.25,27200.0,27.6377,27.8255,27.631,27.6713,27200.0
2008-10-02 13:25:00,41.25,41.3,41.19,41.21,18600.0,27.6713,27.7048,27.631,27.6444,18600.0
2008-10-02 13:30:00,41.22,41.44,41.2,41.34,24300.0,27.6511,27.7987,27.6377,27.7316,24300.0
2008-10-02 13:35:00,41.33,41.37,41.18,41.32,15000.0,27.7249,27.7518,27.6243,27.7182,15000.0
2008-10-02 13:40:00,41.3,41.68,41.2,41.6,33300.0,27.7048,27.9597,27.6377,27.906,33300.0
2008-10-02 13:45:00,41.66,41.89,41.56,41.61,39400.0,27.9463,28.1006,27.8792,27.9127,39400.0
2008-10-02 13:50:00,41.55,41.67,41.14,41.33,32200.0,27.8725,27.953,27.5975,27.7249,32200.0
2008-10-02 13:55:00,41.34,41.68,41.3,41.61,27400.0,27.7316,27.9597,27.7048,27.9127,27400.0
2008-10-02 14:00:00,41.62,41.62,41.33,41.33,27600.0,27.9195,27.9195,27.7249,27.7249,27600.0
2008-10-02 14:05:00,41.35,41.48,41.17,41.31,24800.0,27.7383,27.8255,27.6176,27.7115,24800.0
2008-10-02 14:10:00,41.3,41.48,41.25,41.25,22600.0,27.7048,27.8255,27.6713,27.6713,22600.0
2008-10-02 14:15:00,41.25,41.25,41.11,41.14,16700.0,27.6713,27.6713,27.5773,27.5975,16700.0
2008-10-02 14:20:00,41.11,41.14,40.75,40.77,31300.0,27.5773,27.5975,27.3358,27.3493,31300.0
2008-10-02 14:25:00,40.79,41.0,40.7,40.82,27000.0,27.3627,27.5036,27.3023,27.3828,27000.0
2008-10-02 14:30:00,40.8,41.04,40.8,40.93,37500.0,27.3694,27.5304,27.3694,27.4566,37500.0
2008-10-02 14:35:00,40.98,40.98,40.58,40.73,109200.0,27.4901,27.4901,27.2218,27.3224,109200.0
2008-10-02 14:40:00,40.73,40.92,40.52,40.68,37900.0,27.3224,27.4499,27.1816,27.2889,37900.0
2008-10-02 14:45:00,40.69,40.98,40.37,40.48,121100.0,27.2956,27.4901,27.0809,27.1547,121100.0
2008-10-02 14:50:00,40.47,40.98,40.46,40.52,36900.0,27.148,27.4901,27.1413,27.1816,36900.0
2008-10-02 14:55:00,40.5,40.63,40.42,40.5,62100.0,27.1681,27.2553,27.1145,27.1681,62100.0
2008-10-02 15:00:00,40.52,40.61,40.41,40.61,77000.0,27.1816,27.2419,27.1078,27.2419,77000.0
2008-10-02 15:05:00,40.61,40.65,40.5,40.6,41900.0,27.2419,27.2688,27.1681,27.2352,41900.0
2008-10-02 15:10:00,40.61,40.74,40.51,40.57,60400.0,27.2419,27.3291,27.1748,27.2151,60400.0
2008-10-02 15:15:00,40.59,40.64,40.45,40.52,73500.0,27.2285,27.2621,27.1346,27.1816,73500.0
2008-10-02 15:20:00,40.51,40.61,40.25,40.61,65400.0,27.1748,27.2419,27.0004,27.2419,65400.0
2008-10-02 15:25:00,40.6,40.76,40.41,40.68,44900.0,27.2352,27.3426,27.1078,27.2889,44900.0
2008-10-02 15:30:00,40.67,41.05,40.66,41.02,57100.0,27.2822,27.5371,27.2755,27.517,57100.0
2008-10-02 15:35:00,41.04,41.09,40.99,41.04,70700.0,27.5304,27.5639,27.4968,27.5304,70700.0
2008-10-02 15:40:00,41.02,41.22,41.0,41.14,94300.0,27.517,27.6511,27.5036,27.5975,94300.0
2008-10-02 15:45:00,41.14,41.14,40.95,40.98,79100.0,27.5975,27.5975,27.47,27.4901,79100.0
2008-10-02 15:50:00,40.97,41.04,40.66,40.66,86400.0,27.4834,27.5304,27.2755,27.2755,86400.0
2008-10-02 15:55:00,40.65,40.74,40.41,40.52,143900.0,27.2688,27.3291,27.1078,27.1816,143900.0
2008-10-03 09:30:00,41.32,42.68,41.11,42.35,44100.0,27.7182,28.6305,27.5773,28.4092,44100.0
2008-10-03 09:35:00,42.36,42.66,42.2,42.66,24300.0,28.4159,28.6171,28.3085,28.6171,24300.0
2008-10-03 09:40:00,42.68,43.17,42.53,42.82,48200.0,28.6305,28.9592,28.5299,28.7244,48200.0
2008-10-03 09:45:00,42.9,43.01,42.61,42.61,23800.0,28.7781,28.8519,28.5836,28.5836,23800.0
2008-10-03 09:50:00,42.61,42.74,42.22,42.29,27600.0,28.5836,28.6708,28.3219,28.3689,27600.0
2008-10-03 09:55:00,42.25,42.39,41.75,41.85,29500.0,28.3421,28.436,28.0067,28.0737,29500.0
2008-10-03 10:00:00,41.86,42.04,41.59,41.71,25400.0,28.0805,28.2012,27.8993,27.9798,25400.0
2008-10-03 10:05:00,41.74,41.93,41.21,41.74,25800.0,28.0,28.1274,27.6444,28.0,25800.0
2008-10-03 10:10:00,41.76,42.26,41.52,42.15,29900.0,28.0134,28.3488,27.8524,28.275,29900.0
2008-10-03 10:15:00,42.07,42.27,41.8,42.06,32100.0,28.2213,28.3555,28.0402,28.2146,32100.0
2008-10-03 10:20:00,42.07,42.22,41.76,41.85,29300.0,28.2213,28.3219,28.0134,28.0737,29300.0
2008-10-03 10:25:00,41.92,42.1,41.9,42.02,21000.0,28.1207,28.2415,28.1073,28.1878,21000.0
2008-10-03 10:30:00,42.03,42.19,41.87,42.06,20700.0,28.1945,28.3018,28.0872,28.2146,20700.0
2008-10-03 10:35:00,42.06,42.17,41.77,41.99,29400.0,28.2146,28.2884,28.0201,28.1677,29400.0
2008-10-03 10:40:00,41.99,42.02,41.81,41.94,16700.0,28.1677,28.1878,28.0469,28.1341,16700.0
2008-10-03 10:45:00,41.94,42.0,41.86,42.0,18600.0,28.1341,28.1744,28.0805,28.1744,18600.0
2008-10-03 10:50:00,42.0,42.09,41.86,42.02,55400.0,28.1744,28.2347,28.0805,28.1878,55400.0
2008-10-03 10:55:00,42.0,42.07,41.88,42.07,34800.0,28.1744,28.2213,28.0939,28.2213,34800.0
2008-10-03 11:00:00,42.03,42.33,42.0,42.0,54900.0,28.1945,28.3957,28.1744,28.1744,54900.0
2008-10-03 11:05:00,42.0,42.06,41.89,42.01,27100.0,28.1744,28.2146,28.1006,28.1811,27100.0
2008-10-03 11:10:00,41.95,42.09,41.87,41.91,21800.0,28.1408,28.2347,28.0872,28.114,21800.0
2008-10-03 11:15:00,41.91,42.05,41.91,41.96,17500.0,28.114,28.2079,28.114,28.1475,17500.0
2008-10-03 11:20:00,41.98,42.06,41.96,41.98,53300.0,28.161,28.2146,28.1475,28.161,53300.0
2008-10-03 11:25:00,41.98,42.06,41.95,41.98,23600.0,28.161,28.2146,28.1408,28.161,23600.0
2008-10-03 11:30:00,42.0,42.04,41.96,42.0,94000.0,28.1744,28.2012,28.1475,28.1744,94000.0
2008-10-03 11:35:00,42.0,42.01,41.83,42.0,31100.0,28.1744,28.1811,28.0603,28.1744,31100.0
2008-10-03 11:40:00,42.0,42.06,41.88,41.99,19300.0,28.1744,28.2146,28.0939,28.1677,19300.0
2008-10-03 11:45:00,41.98,42.0,41.74,41.76,42100.0,28.161,28.1744,28.0,28.0134,42100.0
2008-10-03 11:50:00,41.74,41.79,41.67,41.74,39600.0,28.0,28.0335,27.953,28.0,39600.0
2008-10-03 11:55:00,41.75,41.83,41.75,41.81,11200.0,28.0067,28.0603,28.0067,28.0469,11200.0
2008-10-03 12:00:00,41.81,42.15,41.8,42.15,49800.0,28.0469,28.275,28.0402,28.275,49800.0
2008-10-03 12:05:00,42.13,42.17,42.06,42.15,22400.0,28.2616,28.2884,28.2146,28.275,22400.0
2008-10-03 12:10:00,42.16,42.17,42.12,42.13,17000.0,28.2817,28.2884,28.2549,28.2616,17000.0
2008-10-03 12:15:00,42.14,42.22,42.14,42.16,22400.0,28.2683,28.3219,28.2683,28.2817,22400.0
2008-10-03 12:20:00,42.14,42.18,42.11,42.16,26700.0,28.2683,28.2951,28.2482,28.2817,26700.0
2008-10-03 12:25:00,42.17,42.2,42.14,42.16,13600.0,28.2884,28.3085,28.2683,28.2817,13600.0
2008-10-03 12:30:00,42.17,42.22,42.15,42.2,17400.0,28.2884,28.3219,28.275,28.3085,17400.0
2008-10-03 12:35:00,42.2,42.26,42.1,42.21,35400.0,28.3085,28.3488,28.2415,28.3152,35400.0
2008-10-03 12:40:00,42.27,42.27,42.16,42.23,47800.0,28.3555,28.3555,28.2817,28.3287,47800.0
2008-10-03 12:45:00,42.28,42.28,42.11,42.18,29800.0,28.3622,28.3622,28.2482,28.2951,29800.0
2008-10-03 12:50:00,42.16,42.22,42.14,42.16,21200.0,28.2817,28.3219,28.2683,28.2817,21200.0
2008-10-03 12:55:00,42.2,42.26,42.08,42.11,32200.0,28.3085,28.3488,28.228,28.2482,32200.0
2008-10-03 13:00:00,42.11,42.2,42.02,42.2,18700.0,28.2482,28.3085,28.1878,28.3085,18700.0
2008-10-03 13:05:00,42.15,42.76,42.15,42.49,44900.0,28.275,28.6842,28.275,28.5031,44900.0
2008-10-03 13:10:00,42.57,42.72,42.25,42.59,32500.0,28.5567,28.6574,28.3421,28.5702,32500.0
2008-10-03 13:15:00,42.65,42.74,42.31,42.48,27100.0,28.6104,28.6708,28.3823,28.4964,27100.0
2008-10-03 13:20:00,42.43,42.9,42.18,42.26,53800.0,28.4628,28.7781,28.2951,28.3488,53800.0
2008-10-03 13:25:00,42.2,42.46,41.71,42.0,57200.0,28.3085,28.4829,27.9798,28.1744,57200.0
2008-10-03 13:30:00,42.0,42.16,40.71,41.32,69900.0,28.1744,28.2817,27.309,27.7182,69900.0
2008-10-03 13:35:00,41.26,41.79,41.02,41.55,55800.0,27.678,28.0335,27.517,27.8725,55800.0
2008-10-03 13:40:00,41.53,41.58,40.36,40.37,27500.0,27.8591,27.8926,27.0742,27.0809,27500.0
2008-10-03 13:45:00,40.51,40.96,40.42,40.96,56800.0,27.1748,27.4767,27.1145,27.4767,56800.0
2008-10-03 13:50:00,40.96,41.72,40.86,40.86,60800.0,27.4767,27.9865,27.4096,27.4096,60800.0
2008-10-03 13:55:00,40.86,41.26,40.8,41.08,41100.0,27.4096,27.678,27.3694,27.5572,41100.0
2008-10-03 14:00:00,41.09,41.09,40.2,40.58,57400.0,27.5639,27.5639,26.9669,27.2218,57400.0
2008-10-03 14:05:00,40.52,40.85,40.5,40.72,30400.0,27.1816,27.4029,27.1681,27.3157,30400.0
2008-10-03 14:10:00,40.67,40.73,40.4,40.5,36800.0,27.2822,27.3224,27.1011,27.1681,36800.0
2008-10-03 14:15:00,40.47,40.65,40.3,40.51,44200.0,27.148,27.2688,27.034,27.1748,44200.0
2008-10-03 14:20:00,40.51,40.57,40.2,40.38,28400.0,27.1748,27.2151,26.9669,27.0876,28400.0
2008-10-03 14:25:00,40.41,40.41,40.0,40.08,82800.0,27.1078,27.1078,26.8327,26.8864,82800.0
2008-10-03 14:30:00,40.08,40.34,39.9,40.04,86000.0,26.8864,27.0608,26.7656,26.8596,86000.0
2008-10-03 14:35:00,40.06,40.66,40.05,40.59,44300.0,26.873,27.2755,26.8663,27.2285,44300.0
2008-10-03 14:40:00,40.59,40.81,40.26,40.39,49600.0,27.2285,27.3761,27.0071,27.0944,49600.0
2008-10-03 14:45:00,40.36,40.94,40.36,40.89,62500.0,27.0742,27.4633,27.0742,27.4298,62500.0
2008-10-03 14:50:00,40.85,41.05,40.69,40.81,36100.0,27.4029,27.5371,27.2956,27.3761,36100.0
2008-10-03 14:55:00,40.83,41.49,40.67,41.36,73800.0,27.3895,27.8323,27.2822,27.745,73800.0
2008-10-03 15:00:00,41.32,42.23,41.32,41.65,76800.0,27.7182,28.3287,27.7182,27.9396,76800.0
2008-10-03 15:05:00,41.64,41.7,41.22,41.35,76400.0,27.9329,27.9731,27.6511,27.7383,76400.0
2008-10-03 15:10:00,41.32,41.43,41.01,41.23,61100.0,27.7182,27.792,27.5103,27.6578,61100.0
2008-10-03 15:15:00,41.22,41.42,41.05,41.21,60000.0,27.6511,27.7853,27.5371,27.6444,60000.0
2008-10-03 15:20:00,41.2,41.26,40.67,40.76,64400.0,27.6377,27.678,27.2822,27.3426,64400.0
2008-10-03 15:25:00,40.76,40.77,40.31,40.37,74300.0,27.3426,27.3493,27.0407,27.0809,74300.0
2008-10-03 15:30:00,40.37,40.99,40.34,40.94,95100.0,27.0809,27.4968,27.0608,27.4633,95100.0
2008-10-03 15:35:00,40.91,40.95,40.4,40.55,65800.0,27.4432,27.47,27.1011,27.2017,65800.0
2008-10-03 15:40:00,40.55,40.57,40.0,40.24,79900.0,27.2017,27.2151,26.8327,26.9937,79900.0
2008-10-03 15:45:00,40.24,40.55,40.13,40.24,100700.0,26.9937,27.2017,26.9199,26.9937,100700.0
2008-10-03 15:50:00,40.18,40.25,39.45,39.45,152100.0,26.9535,27.0004,26.4638,26.4638,152100.0
2008-10-03 15:55:00,39.48,39.5,38.53,39.15,323700.0,26.4839,26.4973,25.8466,26.2625,323700.0
2008-10-06 09:30:00,38.41,39.51,37.14,38.59,81200.0,25.7661,26.504,24.9142,25.8869,81200.0
2008-10-06 09:35:00,38.6,41.0,38.59,40.66,68800.0,25.8936,27.5036,25.8869,27.2755,68800.0
2008-10-06 09:40:00,40.66,40.82,39.98,40.29,49500.0,27.2755,27.3828,26.8193,27.0273,49500.0
2008-10-06 09:45:00,40.38,40.39,39.39,39.83,127300.0,27.0876,27.0944,26.4235,26.7187,127300.0
2008-10-06 09:50:00,39.87,40.49,39.73,39.83,57500.0,26.7455,27.1614,26.6516,26.7187,57500.0
2008-10-06 09:55:00,39.79,39.97,39.24,39.66,70800.0,26.6919,26.8126,26.3229,26.6047,70800.0
2008-10-06 10:00:00,39.68,39.75,39.25,39.41,41500.0,26.6181,26.665,26.3296,26.4369,41500.0
2008-10-06 10:05:00,39.39,39.86,39.28,39.45,83600.0,26.4235,26.7388,26.3497,26.4638,83600.0
2008-10-06 10:10:00,39.44,39.81,39.31,39.33,51200.0,26.4571,26.7053,26.3699,26.3833,51200.0
2008-10-06 10:15:00,39.33,39.62,38.96,39.23,71000.0,26.3833,26.5778,26.1351,26.3162,71000.0
2008-10-06 10:20:00,39.26,39.8,39.24,39.53,48700.0,26.3363,26.6986,26.3229,26.5174,48700.0
2008-10-06 10:25:00,39.5,39.58,38.7,39.04,64100.0,26.4973,26.551,25.9607,26.1887,64100.0
2008-10-06 10:30:00,39.0,39.1,38.31,38.92,75800.0,26.1619,26.229,25.699,26.1082,75800.0
2008-10-06 10:35:00,38.97,39.25,38.62,38.62,51300.0,26.1418,26.3296,25.907,25.907,51300.0
2008-10-06 10:40:00,38.62,38.92,38.0,38.24,65100.0,25.907,26.1082,25.4911,25.6521,65100.0
2008-10-06 10:45:00,38.2,38.76,38.19,38.46,61400.0,25.6253,26.0009,25.6186,25.7997,61400.0
2008-10-06 10:50:00,38.44,38.47,37.76,37.96,65900.0,25.7863,25.8064,25.3301,25.4643,65900.0
2008-10-06 10:55:00,37.97,38.25,37.92,38.06,61900.0,25.471,25.6588,25.4374,25.5313,61900.0
2008-10-06 11:00:00,38.02,38.38,37.81,38.24,72300.0,25.5045,25.746,25.3636,25.6521,72300.0
2008-10-06 11:05:00,38.23,38.62,37.98,38.08,43700.0,25.6454,25.907,25.4777,25.5448,43700.0
2008-10-06 11:10:00,38.05,38.74,37.95,37.95,93800.0,25.5246,25.9875,25.4576,25.4576,93800.0
2008-10-06 11:15:00,37.95,38.28,37.75,38.24,99700.0,25.4576,25.6789,25.3234,25.6521,99700.0
2008-10-06 11:20:00,38.19,38.36,37.68,37.7,52300.0,25.6186,25.7326,25.2764,25.2898,52300.0
2008-10-06 11:25:00,37.71,37.73,36.92,37.58,117600.0,25.2966,25.31,24.7666,25.2094,117600.0
2008-10-06 11:30:00,37.58,37.63,37.24,37.62,39900.0,25.2094,25.2429,24.9813,25.2362,39900.0
2008-10-06 11:35:00,37.62,38.12,37.62,37.97,52900.0,25.2362,25.5716,25.2362,25.471,52900.0
2008-10-06 11:40:00,37.98,37.98,37.57,37.57,27500.0,25.4777,25.4777,25.2026,25.2026,27500.0
2008-10-06 11:45:00,37.56,37.86,37.09,37.44,29900.0,25.1959,25.3972,24.8807,25.1154,29900.0
2008-10-06 11:50:00,37.44,37.61,37.16,37.32,28100.0,25.1154,25.2295,24.9276,25.0349,28100.0
2008-10-06 11:55:00,37.33,37.64,37.29,37.36,24700.0,25.0416,25.2496,25.0148,25.0618,24700.0
2008-10-06 12:00:00,37.41,37.65,37.41,37.58,20800.0,25.0953,25.2563,25.0953,25.2094,20800.0
2008-10-06 12:05:00,37.61,38.04,37.61,37.96,40000.0,25.2295,25.5179,25.2295,25.4643,40000.0
2008-10-06 12:10:00,37.96,38.18,37.93,38.03,25000.0,25.4643,25.6118,25.4441,25.5112,25000.0
2008-10-06 12:15:00,38.09,38.34,37.93,38.3,30100.0,25.5515,25.7192,25.4441,25.6923,30100.0
2008-10-06 12:20:00,38.27,38.27,38.0,38.25,14800.0,25.6722,25.6722,25.4911,25.6588,14800.0
2008-10-06 12:25:00,38.21,38.47,38.15,38.41,28900.0,25.632,25.8064,25.5917,25.7661,28900.0
2008-10-06 12:30:00,38.35,38.41,38.05,38.08,16700.0,25.7259,25.7661,25.5246,25.5448,16700.0
2008-10-06 12:35:00,38.05,38.64,37.84,37.85,38000.0,25.5246,25.9204,25.3838,25.3905,38000.0
2008-10-06 12:40:00,37.81,37.81,37.42,37.44,24200.0,25.3636,25.3636,25.102,25.1154,24200.0
2008-10-06 12:45:00,37.47,37.48,37.28,37.34,20400.0,25.1356,25.1423,25.0081,25.0484,20400.0
2008-10-06 12:50:00,37.37,37.62,37.35,37.52,22200.0,25.0685,25.2362,25.0551,25.1691,22200.0
2008-10-06 12:55:00,37.5,37.56,37.35,37.4,18600.0,25.1557,25.1959,25.0551,25.0886,18600.0
2008-10-06 13:00:00,37.37,37.59,37.22,37.51,25000.0,25.0685,25.2161,24.9679,25.1624,25000.0
2008-10-06 13:05:00,37.56,37.59,37.06,37.06,29400.0,25.1959,25.2161,24.8605,24.8605,29400.0
2008-10-06 13:10:00,37.08,37.21,36.95,37.02,24600.0,24.8739,24.9611,24.7867,24.8337,24600.0
2008-10-06 13:15:00,37.01,37.2,37.0,37.11,18800.0,24.827,24.9544,24.8203,24.8941,18800.0
2008-10-06 13:20:00,37.08,37.43,37.08,37.34,29300.0,24.8739,25.1087,24.8739,25.0484,29300.0
2008-10-06 13:25:00,37.36,37.45,37.31,37.4,30400.0,25.0618,25.1221,25.0282,25.0886,30400.0
2008-10-06 13:30:00,37.4,37.47,37.26,37.35,22200.0,25.0886,25.1356,24.9947,25.0551,22200.0
2008-10-06 13:35:00,37.35,37.49,37.32,37.39,27600.0,25.0551,25.149,25.0349,25.0819,27600.0
2008-10-06 13:40:00,37.41,38.02,37.28,37.7,53000.0,25.0953,25.5045,25.0081,25.2898,53000.0
2008-10-06 13:45:00,37.69,37.75,37.49,37.5,29500.0,25.2831,25.3234,25.149,25.1557,29500.0
2008-10-06 13:50:00,37.5,37.76,37.49,37.74,16600.0,25.1557,25.3301,25.149,25.3167,16600.0
2008-10-06 13:55:00,37.74,38.07,37.67,38.03,37300.0,25.3167,25.5381,25.2697,25.5112,37300.0
2008-10-06 14:00:00,38.0,38.05,37.86,37.86,47000.0,25.4911,25.5246,25.3972,25.3972,47000.0
2008-10-06 14:05:00,37.86,38.23,37.86,38.16,53600.0,25.3972,25.6454,25.3972,25.5984,53600.0
2008-10-06 14:10:00,38.18,38.35,37.92,37.94,38500.0,25.6118,25.7259,25.4374,25.4508,38500.0
2008-10-06 14:15:00,37.97,38.32,37.54,37.55,47700.0,25.471,25.7058,25.1825,25.1892,47700.0
2008-10-06 14:20:00,37.54,37.6,37.24,37.43,57000.0,25.1825,25.2228,24.9813,25.1087,57000.0
2008-10-06 14:25:00,37.45,37.78,37.15,37.44,58900.0,25.1221,25.3435,24.9209,25.1154,58900.0
2008-10-06 14:30:00,37.44,37.54,37.1,37.54,43100.0,25.1154,25.1825,24.8874,25.1825,43100.0
2008-10-06 14:35:00,37.51,37.88,37.3,37.42,64500.0,25.1624,25.4106,25.0215,25.102,64500.0
2008-10-06 14:40:00,37.41,37.44,37.2,37.29,57600.0,25.0953,25.1154,24.9544,25.0148,57600.0
2008-10-06 14:45:00,37.29,37.36,37.06,37.14,34900.0,25.0148,25.0618,24.8605,24.9142,34900.0
2008-10-06 14:50:00,37.14,37.62,37.12,37.55,32900.0,24.9142,25.2362,24.9008,25.1892,32900.0
2008-10-06 14:55:00,37.53,37.53,37.24,37.35,40600.0,25.1758,25.1758,24.9813,25.0551,40600.0
2008-10-06 15:00:00,37.38,37.5,37.06,37.47,44000.0,25.0752,25.1557,24.8605,25.1356,44000.0
2008-10-06 15:05:00,37.49,38.06,37.43,38.05,53600.0,25.149,25.5313,25.1087,25.5246,53600.0
2008-10-06 15:10:00,38.07,39.02,38.05,38.66,153400.0,25.5381,26.1753,25.5246,25.9338,153400.0
2008-10-06 15:15:00,38.72,39.0,38.13,38.98,79400.0,25.9741,26.1619,25.5783,26.1485,79400.0
2008-10-06 15:20:00,38.99,39.52,38.14,38.14,98300.0,26.1552,26.5107,25.585,25.585,98300.0
2008-10-06 15:25:00,38.17,39.3,38.17,39.2,88000.0,25.6051,26.3632,25.6051,26.2961,88000.0
2008-10-06 15:30:00,39.23,39.35,39.03,39.03,59700.0,26.3162,26.3967,26.182,26.182,59700.0
2008-10-06 15:35:00,38.99,39.28,38.13,38.26,90400.0,26.1552,26.3497,25.5783,25.6655,90400.0
2008-10-06 15:40:00,38.32,39.05,37.97,38.91,87800.0,25.7058,26.1955,25.471,26.1015,87800.0
2008-10-06 15:45:00,38.92,39.06,38.37,38.6,98900.0,26.1082,26.2022,25.7393,25.8936,98900.0
2008-10-06 15:50:00,38.6,39.14,38.59,39.08,84800.0,25.8936,26.2558,25.8869,26.2156,84800.0
2008-10-06 15:55:00,39.07,40.84,38.78,40.41,232200.0,26.2089,27.3962,26.0143,27.1078,232200.0
2008-10-07 09:30:00,39.35,42.0,37.91,37.91,105300.0,26.3967,28.1744,25.4307,25.4307,105300.0
2008-10-07 09:35:00,37.96,39.24,37.88,39.24,63000.0,25.4643,26.3229,25.4106,26.3229,63000.0
2008-10-07 09:40:00,39.24,40.93,39.04,39.76,80700.0,26.3229,27.4566,26.1887,26.6717,80700.0
2008-10-07 09:45:00,39.86,39.94,39.3,39.59,36200.0,26.7388,26.7925,26.3632,26.5577,36200.0
2008-10-07 09:50:00,39.59,39.71,38.64,38.73,122900.0,26.5577,26.6382,25.9204,25.9808,122900.0
2008-10-07 09:55:00,38.64,38.88,38.0,38.69,67200.0,25.9204,26.0814,25.4911,25.954,67200.0
2008-10-07 10:00:00,38.77,39.19,38.44,38.44,83100.0,26.0076,26.2894,25.7863,25.7863,83100.0
2008-10-07 10:05:00,38.44,38.47,38.0,38.2,46700.0,25.7863,25.8064,25.4911,25.6253,46700.0
2008-10-07 10:10:00,38.2,38.45,37.64,37.82,46000.0,25.6253,25.793,25.2496,25.3703,46000.0
2008-10-07 10:15:00,37.84,38.08,37.51,37.88,77200.0,25.3838,25.5448,25.1624,25.4106,77200.0
2008-10-07 10:20:00,37.88,38.18,37.3,38.01,95800.0,25.4106,25.6118,25.0215,25.4978,95800.0
2008-10-07 10:25:00,38.07,38.37,38.07,38.33,28900.0,25.5381,25.7393,25.5381,25.7125,28900.0
2008-10-07 10:30:00,38.25,38.38,38.07,38.07,28200.0,25.6588,25.746,25.5381,25.5381,28200.0
2008-10-07 10:35:00,38.06,38.11,37.83,38.11,37700.0,25.5313,25.5649,25.3771,25.5649,37700.0
2008-10-07 10:40:00,38.09,38.56,38.09,38.29,55800.0,25.5515,25.8668,25.5515,25.6856,55800.0
2008-10-07 10:45:00,38.33,38.39,38.0,38.02,25400.0,25.7125,25.7527,25.4911,25.5045,25400.0
2008-10-07 10:50:00,38.04,38.25,37.9,38.25,30400.0,25.5179,25.6588,25.424,25.6588,30400.0
2008-10-07 10:55:00,38.33,38.33,37.96,38.17,32400.0,25.7125,25.7125,25.4643,25.6051,32400.0
2008-10-07 11:00:00,38.19,38.33,38.1,38.2,23900.0,25.6186,25.7125,25.5582,25.6253,23900.0
2008-10-07 11:05:00,38.19,38.3,37.99,38.28,25100.0,25.6186,25.6923,25.4844,25.6789,25100.0
2008-10-07 11:10:00,38.29,38.42,38.1,38.24,23000.0,25.6856,25.7728,25.5582,25.6521,23000.0
2008-10-07 11:15:00,38.22,38.27,37.9,38.07,23000.0,25.6387,25.6722,25.424,25.5381,23000.0
2008-10-07 11:20:00,38.07,38.43,37.92,38.37,30300.0,25.5381,25.7795,25.4374,25.7393,30300.0
2008-10-07 11:25:00,38.37,38.75,38.28,38.43,31500.0,25.7393,25.9942,25.6789,25.7795,31500.0
2008-10-07 11:30:00,38.44,38.58,38.31,38.38,27100.0,25.7863,25.8802,25.699,25.746,27100.0
2008-10-07 11:35:00,38.31,38.57,38.08,38.08,25000.0,25.699,25.8735,25.5448,25.5448,25000.0
2008-10-07 11:40:00,38.05,38.12,37.95,38.12,17900.0,25.5246,25.5716,25.4576,25.5716,17900.0
2008-10-07 11:45:00,38.08,38.46,38.07,38.34,48300.0,25.5448,25.7997,25.5381,25.7192,48300.0
2008-10-07 11:50:00,38.34,38.52,38.08,38.51,50000.0,25.7192,25.8399,25.5448,25.8332,50000.0
2008-10-07 11:55:00,38.54,38.55,38.24,38.28,40400.0,25.8533,25.86,25.6521,25.6789,40400.0
2008-10-07 12:00:00,38.28,38.39,38.2,38.39,46100.0,25.6789,25.7527,25.6253,25.7527,46100.0
2008-10-07 12:05:00,38.37,38.62,38.28,38.46,34200.0,25.7393,25.907,25.6789,25.7997,34200.0
2008-10-07 12:10:00,38.45,38.6,38.15,38.15,44800.0,25.793,25.8936,25.5917,25.5917,44800.0
2008-10-07 12:15:00,38.15,38.51,38.15,38.49,19400.0,25.5917,25.8332,25.5917,25.8198,19400.0
2008-10-07 12:20:00,38.49,38.51,38.22,38.25,26700.0,25.8198,25.8332,25.6387,25.6588,26700.0
2008-10-07 12:25:00,38.22,38.26,38.04,38.04,37500.0,25.6387,25.6655,25.5179,25.5179,37500.0
2008-10-07 12:30:00,38.05,38.19,37.9,37.94,42400.0,25.5246,25.6186,25.424,25.4508,42400.0
2008-10-07 12:35:00,37.93,37.94,37.71,37.81,65400.0,25.4441,25.4508,25.2966,25.3636,65400.0
2008-10-07 12:40:00,37.81,37.82,37.64,37.8,59300.0,25.3636,25.3703,25.2496,25.3569,59300.0
2008-10-07 12:45:00,37.8,37.82,37.41,37.61,103500.0,25.3569,25.3703,25.0953,25.2295,103500.0
2008-10-07 12:50:00,37.6,37.72,37.42,37.49,33200.0,25.2228,25.3033,25.102,25.149,33200.0
2008-10-07 12:55:00,37.47,37.9,37.45,37.73,38000.0,25.1356,25.424,25.1221,25.31,38000.0
2008-10-07 13:00:00,37.7,37.95,37.66,37.72,17400.0,25.2898,25.4576,25.263,25.3033,17400.0
2008-10-07 13:05:00,37.69,38.0,37.69,37.95,37500.0,25.2831,25.4911,25.2831,25.4576,37500.0
2008-10-07 13:10:00,37.99,38.03,37.83,37.83,32600.0,25.4844,25.5112,25.3771,25.3771,32600.0
2008-10-07 13:15:00,37.82,37.82,37.35,37.58,54100.0,25.3703,25.3703,25.0551,25.2094,54100.0
2008-10-07 13:20:00,37.61,37.7,37.06,37.35,72100.0,25.2295,25.2898,24.8605,25.0551,72100.0
2008-10-07 13:25:00,37.32,37.35,36.75,36.98,74200.0,25.0349,25.0551,24.6526,24.8069,74200.0
2008-10-07 13:30:00,37.01,37.04,36.76,36.86,33000.0,24.827,24.8471,24.6593,24.7264,33000.0
2008-10-07 13:35:00,36.85,37.25,36.66,37.14,41500.0,24.7197,24.988,24.5922,24.9142,41500.0
2008-10-07 13:40:00,37.13,37.13,36.79,36.88,28500.0,24.9075,24.9075,24.6794,24.7398,28500.0
2008-10-07 13:45:00,36.86,37.11,36.51,36.51,51000.0,24.7264,24.8941,24.4916,24.4916,51000.0
2008-10-07 13:50:00,36.51,36.75,35.83,36.23,61300.0,24.4916,24.6526,24.0354,24.3037,61300.0
2008-10-07 13:55:00,36.25,36.38,36.12,36.15,32200.0,24.3172,24.4044,24.23,24.2501,32200.0
2008-10-07 14:00:00,36.17,36.55,36.09,36.55,46100.0,24.2635,24.5184,24.2098,24.5184,46100.0
2008-10-07 14:05:00,36.54,37.31,36.54,37.09,43700.0,24.5117,25.0282,24.5117,24.8807,43700.0
2008-10-07 14:10:00,37.06,37.66,36.89,37.18,73900.0,24.8605,25.263,24.7465,24.941,73900.0
2008-10-07 14:15:00,37.18,37.76,36.89,37.15,71600.0,24.941,25.3301,24.7465,24.9209,71600.0
2008-10-07 14:20:00,37.26,37.85,37.2,37.47,52800.0,24.9947,25.3905,24.9544,25.1356,52800.0
2008-10-07 14:25:00,37.47,37.76,37.31,37.73,56500.0,25.1356,25.3301,25.0282,25.31,56500.0
2008-10-07 14:30:00,37.75,38.42,37.55,37.64,55600.0,25.3234,25.7728,25.1892,25.2496,55600.0
2008-10-07 14:35:00,37.57,37.82,37.05,37.24,164400.0,25.2026,25.3703,24.8538,24.9813,164400.0
2008-10-07 14:40:00,37.22,37.39,36.92,37.06,45800.0,24.9679,25.0819,24.7666,24.8605,45800.0
2008-10-07 14:45:00,37.06,37.31,36.61,37.0,43400.0,24.8605,25.0282,24.5587,24.8203,43400.0
2008-10-07 14:50:00,37.08,37.19,36.68,36.71,27200.0,24.8739,24.9477,24.6056,24.6257,27200.0
2008-10-07 14:55:00,36.72,36.83,36.53,36.72,28500.0,24.6324,24.7062,24.505,24.6324,28500.0
2008-10-07 15:00:00,36.76,36.82,36.5,36.68,57100.0,24.6593,24.6995,24.4849,24.6056,57100.0
2008-10-07 15:05:00,36.67,36.67,36.07,36.16,35700.0,24.5989,24.5989,24.1964,24.2568,35700.0
2008-10-07 15:10:00,36.19,36.57,36.01,36.46,35900.0,24.2769,24.5318,24.1562,24.458,35900.0
2008-10-07 15:15:00,36.43,36.57,35.86,36.0,67500.0,24.4379,24.5318,24.0555,24.1495,67500.0
2008-10-07 15:20:00,36.05,36.18,35.75,35.76,72700.0,24.183,24.2702,23.9818,23.9885,72700.0
2008-10-07 15:25:00,35.75,35.91,35.5,35.91,59000.0,23.9818,24.0891,23.814,24.0891,59000.0
2008-10-07 15:30:00,35.92,36.01,35.69,35.93,75800.0,24.0958,24.1562,23.9415,24.1025,75800.0
2008-10-07 15:35:00,35.94,36.21,35.91,36.19,95300.0,24.1092,24.2903,24.0891,24.2769,95300.0
2008-10-07 15:40:00,36.17,36.34,35.81,35.84,116600.0,24.2635,24.3775,24.022,24.0421,116600.0
2008-10-07 15:45:00,35.83,35.83,35.47,35.58,129900.0,24.0354,24.0354,23.7939,23.8677,129900.0
2008-10-07 15:50:00,35.58,35.95,35.57,35.76,136100.0,23.8677,24.1159,23.861,23.9885,136100.0
2008-10-07 15:55:00,35.77,36.13,35.2,35.3,221300.0,23.9952,24.2367,23.6128,23.6799,221300.0
2008-10-08 09:30:00,33.88,42.0,33.11,34.4,129300.0,22.7273,28.1744,22.2108,23.0761,129300.0
2008-10-08 09:35:00,33.82,37.49,33.78,35.78,181700.0,22.6871,25.149,22.6602,24.0019,181700.0
2008-10-08 09:40:00,35.79,36.34,35.12,35.18,177900.0,24.0086,24.3775,23.5591,23.5994,177900.0
2008-10-08 09:45:00,35.35,36.15,35.35,35.86,157100.0,23.7134,24.2501,23.7134,24.0555,157100.0
2008-10-08 09:50:00,35.86,36.42,35.2,35.94,125900.0,24.0555,24.4312,23.6128,24.1092,125900.0
2008-10-08 09:55:00,35.84,36.13,35.36,35.5,112600.0,24.0421,24.2367,23.7201,23.814,112600.0
2008-10-08 10:00:00,35.46,36.17,35.43,35.65,80700.0,23.7872,24.2635,23.7671,23.9147,80700.0
2008-10-08 10:05:00,35.65,35.88,35.46,35.7,77300.0,23.9147,24.069,23.7872,23.9482,77300.0
2008-10-08 10:10:00,35.73,36.32,35.48,35.59,113700.0,23.9683,24.3641,23.8006,23.8744,113700.0
2008-10-08 10:15:00,35.56,35.73,35.35,35.4,78500.0,23.8543,23.9683,23.7134,23.747,78500.0
2008-10-08 10:20:00,35.4,35.73,34.96,35.59,120100.0,23.747,23.9683,23.4518,23.8744,120100.0
2008-10-08 10:25:00,35.58,35.71,34.74,35.17,105900.0,23.8677,23.9549,23.3042,23.5927,105900.0
2008-10-08 10:30:00,35.17,35.46,34.8,34.9,68800.0,23.5927,23.7872,23.3445,23.4116,68800.0
2008-10-08 10:35:00,34.97,35.39,34.85,35.04,64500.0,23.4585,23.7403,23.378,23.5055,64500.0
2008-10-08 10:40:00,35.06,35.25,34.96,35.01,51700.0,23.5189,23.6463,23.4518,23.4853,51700.0
2008-10-08 10:45:00,35.0,35.08,34.89,35.0,71200.0,23.4786,23.5323,23.4049,23.4786,71200.0
2008-10-08 10:50:00,35.0,35.27,34.92,34.93,83400.0,23.4786,23.6598,23.425,23.4317,83400.0
2008-10-08 10:55:00,34.93,35.25,34.9,35.01,90000.0,23.4317,23.6463,23.4116,23.4853,90000.0
2008-10-08 11:00:00,35.01,35.09,34.94,35.01,67900.0,23.4853,23.539,23.4384,23.4853,67900.0
2008-10-08 11:05:00,34.98,35.16,34.9,34.99,70600.0,23.4652,23.586,23.4116,23.4719,70600.0
2008-10-08 11:10:00,34.99,35.1,34.93,35.06,68600.0,23.4719,23.5457,23.4317,23.5189,68600.0
2008-10-08 11:15:00,35.06,35.19,34.97,35.16,77700.0,23.5189,23.6061,23.4585,23.586,77700.0
2008-10-08 11:20:00,35.17,35.66,35.08,35.44,92100.0,23.5927,23.9214,23.5323,23.7738,92100.0
2008-10-08 11:25:00,35.44,35.72,35.39,35.39,47100.0,23.7738,23.9616,23.7403,23.7403,47100.0
2008-10-08 11:30:00,35.39,35.64,35.25,35.59,32500.0,23.7403,23.908,23.6463,23.8744,32500.0
2008-10-08 11:35:00,35.58,35.62,35.17,35.27,46200.0,23.8677,23.8945,23.5927,23.6598,46200.0
2008-10-08 11:40:00,35.25,35.33,34.89,34.93,47900.0,23.6463,23.7,23.4049,23.4317,47900.0
2008-10-08 11:45:00,34.91,35.02,34.64,34.85,61700.0,23.4183,23.4921,23.2371,23.378,61700.0
2008-10-08 11:50:00,34.83,34.94,34.63,34.9,42500.0,23.3646,23.4384,23.2304,23.4116,42500.0
2008-10-08 11:55:00,34.92,35.0,34.73,35.0,54100.0,23.425,23.4786,23.2975,23.4786,54100.0
2008-10-08 12:00:00,34.98,35.31,34.83,35.09,38900.0,23.4652,23.6866,23.3646,23.539,38900.0
2008-10-08 12:05:00,35.12,35.16,34.77,34.88,38400.0,23.5591,23.586,23.3244,23.3981,38400.0
2008-10-08 12:10:00,34.85,35.0,34.76,34.94,33800.0,23.378,23.4786,23.3176,23.4384,33800.0
2008-10-08 12:15:00,34.93,35.38,34.89,35.21,56100.0,23.4317,23.7336,23.4049,23.6195,56100.0
2008-10-08 12:20:00,35.23,35.75,35.18,35.38,43900.0,23.6329,23.9818,23.5994,23.7336,43900.0
2008-10-08 12:25:00,35.34,35.37,34.99,35.0,51600.0,23.7067,23.7268,23.4719,23.4786,51600.0
2008-10-08 12:30:00,35.0,35.21,34.89,35.03,38200.0,23.4786,23.6195,23.4049,23.4988,38200.0
2008-10-08 12:35:00,35.02,35.18,34.81,35.0,45600.0,23.4921,23.5994,23.3512,23.4786,45600.0
2008-10-08 12:40:00,35.01,35.36,34.98,35.26,42300.0,23.4853,23.7201,23.4652,23.6531,42300.0
2008-10-08 12:45:00,35.26,35.74,35.2,35.33,53500.0,23.6531,23.975,23.6128,23.7,53500.0
2008-10-08 12:50:00,35.31,35.51,35.18,35.44,31800.0,23.6866,23.8208,23.5994,23.7738,31800.0
2008-10-08 12:55:00,35.45,35.52,35.27,35.4,26500.0,23.7805,23.8275,23.6598,23.747,26500.0
2008-10-08 13:00:00,35.43,35.78,35.25,35.49,122600.0,23.7671,24.0019,23.6463,23.8073,122600.0
2008-10-08 13:05:00,35.47,35.58,35.17,35.48,806200.0,23.7939,23.8677,23.5927,23.8006,806200.0
2008-10-08 13:10:00,35.45,35.49,35.09,35.25,84100.0,23.7805,23.8073,23.539,23.6463,84100.0
2008-10-08 13:15:00,35.26,35.31,34.99,35.24,301400.0,23.6531,23.6866,23.4719,23.6396,301400.0
2008-10-08 13:20:00,35.19,35.26,34.93,35.04,88800.0,23.6061,23.6531,23.4317,23.5055,88800.0
2008-10-08 13:25:00,35.1,35.11,34.84,35.04,92200.0,23.5457,23.5524,23.3713,23.5055,92200.0
2008-10-08 13:30:00,35.01,35.03,34.53,34.71,264700.0,23.4853,23.4988,23.1634,23.2841,264700.0
2008-10-08 13:35:00,34.71,35.26,34.62,35.14,125600.0,23.2841,23.6531,23.2237,23.5726,125600.0
2008-10-08 13:40:00,35.12,35.3,35.08,35.22,133500.0,23.5591,23.6799,23.5323,23.6262,133500.0
2008-10-08 13:45:00,35.25,35.28,34.99,35.01,102300.0,23.6463,23.6665,23.4719,23.4853,102300.0
2008-10-08 13:50:00,34.99,35.02,34.71,34.89,73100.0,23.4719,23.4921,23.2841,23.4049,73100.0
2008-10-08 13:55:00,34.89,35.33,34.8,35.01,140200.0,23.4049,23.7,23.3445,23.4853,140200.0
2008-10-08 14:00:00,34.97,35.16,34.96,35.08,597400.0,23.4585,23.586,23.4518,23.5323,597400.0
2008-10-08 14:05:00,35.18,35.47,35.0,35.42,122200.0,23.5994,23.7939,23.4786,23.7604,122200.0
2008-10-08 14:10:00,35.41,35.43,34.85,35.19,105600.0,23.7537,23.7671,23.378,23.6061,105600.0
2008-10-08 14:15:00,35.22,35.26,34.51,34.56,51100.0,23.6262,23.6531,23.1499,23.1835,51100.0
2008-10-08 14:20:00,34.54,34.98,34.54,34.82,112900.0,23.1701,23.4652,23.1701,23.3579,112900.0
2008-10-08 14:25:00,34.88,34.93,34.56,34.6,104900.0,23.3981,23.4317,23.1835,23.2103,104900.0
2008-10-08 14:30:00,34.64,35.03,34.55,34.81,133700.0,23.2371,23.4988,23.1768,23.3512,133700.0
2008-10-08 14:35:00,34.82,35.32,34.75,34.92,148300.0,23.3579,23.6933,23.3109,23.425,148300.0
2008-10-08 14:40:00,34.96,35.03,34.23,34.44,140000.0,23.4518,23.4988,22.9621,23.103,140000.0
2008-10-08 14:45:00,34.42,34.57,34.17,34.18,98800.0,23.0896,23.1902,22.9219,22.9286,98800.0
2008-10-08 14:50:00,34.15,35.05,34.11,34.61,119000.0,22.9084,23.5122,22.8816,23.217,119000.0
2008-10-08 14:55:00,34.61,35.06,34.45,34.49,166300.0,23.217,23.5189,23.1097,23.1365,166300.0
2008-10-08 15:00:00,34.5,34.7,34.35,34.51,231200.0,23.1432,23.2774,23.0426,23.1499,231200.0
2008-10-08 15:05:00,34.5,34.54,34.06,34.37,120100.0,23.1432,23.1701,22.8481,23.056,120100.0
2008-10-08 15:10:00,34.34,34.4,33.68,33.77,117200.0,23.0359,23.0761,22.5932,22.6535,117200.0
2008-10-08 15:15:00,33.75,34.59,33.7,34.48,116800.0,22.6401,23.2036,22.6066,23.1298,116800.0
2008-10-08 15:20:00,34.48,34.51,33.95,34.07,99100.0,23.1298,23.1499,22.7743,22.8548,99100.0
2008-10-08 15:25:00,34.09,34.13,33.58,33.62,172200.0,22.8682,22.895,22.5261,22.5529,172200.0
2008-10-08 15:30:00,33.6,34.06,33.5,33.52,226700.0,22.5395,22.8481,22.4724,22.4858,226700.0
2008-10-08 15:35:00,33.41,34.12,33.39,33.85,190700.0,22.412,22.8883,22.3986,22.7072,190700.0
2008-10-08 15:40:00,33.89,33.89,33.37,33.56,187500.0,22.734,22.734,22.3852,22.5127,187500.0
2008-10-08 15:45:00,33.5,33.59,33.37,33.45,199800.0,22.4724,22.5328,22.3852,22.4389,199800.0
2008-10-08 15:50:00,33.44,33.97,33.32,33.34,136800.0,22.4322,22.7877,22.3517,22.3651,136800.0
2008-10-08 15:55:00,33.37,33.57,32.87,32.95,266900.0,22.3852,22.5194,22.0498,22.1035,266900.0
2008-10-09 09:30:00,34.14,35.26,33.05,33.77,135600.0,22.9017,23.6531,22.1705,22.6535,135600.0
2008-10-09 09:35:00,33.78,33.91,33.2,33.44,82800.0,22.6602,22.7474,22.2712,22.4322,82800.0
2008-10-09 09:40:00,33.46,34.84,33.35,34.51,124200.0,22.4456,23.3713,22.3718,23.1499,124200.0
2008-10-09 09:45:00,34.5,34.62,34.22,34.29,129400.0,23.1432,23.2237,22.9554,23.0024,129400.0
2008-10-09 09:50:00,34.32,34.58,34.06,34.2,166500.0,23.0225,23.1969,22.8481,22.942,166500.0
2008-10-09 09:55:00,34.13,34.42,33.99,34.27,110800.0,22.895,23.0896,22.8011,22.9889,110800.0
2008-10-09 10:00:00,34.29,34.4,33.79,34.02,105600.0,23.0024,23.0761,22.667,22.8212,105600.0
2008-10-09 10:05:00,34.0,34.32,33.79,34.21,180600.0,22.8078,23.0225,22.667,22.9487,180600.0
2008-10-09 10:10:00,34.23,34.55,34.1,34.18,66500.0,22.9621,23.1768,22.8749,22.9286,66500.0
2008-10-09 10:15:00,34.17,34.34,34.02,34.29,77300.0,22.9219,23.0359,22.8212,23.0024,77300.0
2008-10-09 10:20:00,34.31,34.33,33.68,33.73,83300.0,23.0158,23.0292,22.5932,22.6267,83300.0
2008-10-09 10:25:00,33.76,33.9,33.41,33.42,63100.0,22.6468,22.7407,22.412,22.4187,63100.0
2008-10-09 10:30:00,33.42,33.78,33.41,33.71,89200.0,22.4187,22.6602,22.412,22.6133,89200.0
2008-10-09 10:35:00,33.73,33.92,33.53,33.59,96100.0,22.6267,22.7542,22.4925,22.5328,96100.0
2008-10-09 10:40:00,33.58,33.79,33.42,33.59,143500.0,22.5261,22.667,22.4187,22.5328,143500.0
2008-10-09 10:45:00,33.58,34.01,33.5,33.89,112000.0,22.5261,22.8145,22.4724,22.734,112000.0
2008-10-09 10:50:00,33.89,33.91,33.66,33.7,75700.0,22.734,22.7474,22.5797,22.6066,75700.0
2008-10-09 10:55:00,33.71,33.76,33.29,33.53,152200.0,22.6133,22.6468,22.3315,22.4925,152200.0
2008-10-09 11:00:00,33.51,33.76,33.33,33.53,99200.0,22.4791,22.6468,22.3584,22.4925,99200.0
2008-10-09 11:05:00,33.53,33.85,33.32,33.73,129900.0,22.4925,22.7072,22.3517,22.6267,129900.0
2008-10-09 11:10:00,33.66,34.26,33.46,34.26,168000.0,22.5797,22.9822,22.4456,22.9822,168000.0
2008-10-09 11:15:00,34.26,34.48,34.02,34.46,112900.0,22.9822,23.1298,22.8212,23.1164,112900.0
2008-10-09 11:20:00,34.46,34.58,34.24,34.25,85100.0,23.1164,23.1969,22.9688,22.9755,85100.0
2008-10-09 11:25:00,34.28,34.56,34.14,34.55,69600.0,22.9957,23.1835,22.9017,23.1768,69600.0
2008-10-09 11:30:00,34.21,34.75,34.21,34.45,49800.0,22.9487,23.3109,22.9487,23.1097,49800.0
2008-10-09 11:35:00,34.48,34.9,34.46,34.59,105900.0,23.1298,23.4116,23.1164,23.2036,105900.0
2008-10-09 11:40:00,34.58,34.58,34.33,34.47,86000.0,23.1969,23.1969,23.0292,23.1231,86000.0
2008-10-09 11:45:00,34.46,35.1,34.43,34.76,66600.0,23.1164,23.5457,23.0963,23.3176,66600.0
2008-10-09 11:50:00,34.76,34.93,34.52,34.64,70100.0,23.3176,23.4317,23.1566,23.2371,70100.0
2008-10-09 11:55:00,34.61,34.72,34.3,34.44,47100.0,23.217,23.2908,23.0091,23.103,47100.0
2008-10-09 12:00:00,34.39,34.47,34.07,34.27,51200.0,23.0694,23.1231,22.8548,22.9889,51200.0
2008-10-09 12:05:00,34.28,34.42,34.09,34.28,67600.0,22.9957,23.0896,22.8682,22.9957,67600.0
2008-10-09 12:10:00,34.26,34.57,34.25,34.37,55000.0,22.9822,23.1902,22.9755,23.056,55000.0
2008-10-09 12:15:00,34.37,34.6,34.26,34.45,56100.0,23.056,23.2103,22.9822,23.1097,56100.0
2008-10-09 12:20:00,34.42,34.59,34.31,34.59,40100.0,23.0896,23.2036,23.0158,23.2036,40100.0
2008-10-09 12:25:00,34.59,34.59,34.23,34.25,28600.0,23.2036,23.2036,22.9621,22.9755,28600.0
2008-10-09 12:30:00,34.27,34.39,34.13,34.21,22800.0,22.9889,23.0694,22.895,22.9487,22800.0
2008-10-09 12:35:00,34.23,34.49,34.23,34.42,36300.0,22.9621,23.1365,22.9621,23.0896,36300.0
2008-10-09 12:40:00,34.44,34.5,34.35,34.39,42500.0,23.103,23.1432,23.0426,23.0694,42500.0
2008-10-09 12:45:00,34.4,34.4,34.13,34.16,59100.0,23.0761,23.0761,22.895,22.9152,59100.0
2008-10-09 12:50:00,34.15,34.33,34.09,34.26,69500.0,22.9084,23.0292,22.8682,22.9822,69500.0
2008-10-09 12:55:00,34.29,34.47,34.22,34.39,43400.0,23.0024,23.1231,22.9554,23.0694,43400.0
2008-10-09 13:00:00,34.39,34.52,34.24,34.26,66600.0,23.0694,23.1566,22.9688,22.9822,66600.0
2008-10-09 13:05:00,34.25,34.43,34.22,34.26,55800.0,22.9755,23.0963,22.9554,22.9822,55800.0
2008-10-09 13:10:00,34.26,34.66,34.25,34.46,70300.0,22.9822,23.2506,22.9755,23.1164,70300.0
2008-10-09 13:15:00,34.45,34.75,34.42,34.48,63700.0,23.1097,23.3109,23.0896,23.1298,63700.0
2008-10-09 13:20:00,34.47,34.49,34.13,34.3,52300.0,23.1231,23.1365,22.895,23.0091,52300.0
2008-10-09 13:25:00,34.3,34.88,34.14,34.59,91700.0,23.0091,23.3981,22.9017,23.2036,91700.0
2008-10-09 13:30:00,34.51,34.82,34.39,34.59,63600.0,23.1499,23.3579,23.0694,23.2036,63600.0
2008-10-09 13:35:00,34.61,34.67,34.2,34.36,119100.0,23.217,23.2573,22.942,23.0493,119100.0
2008-10-09 13:40:00,34.38,34.52,34.21,34.34,67900.0,23.0627,23.1566,22.9487,23.0359,67900.0
2008-10-09 13:45:00,34.36,34.42,34.17,34.27,75700.0,23.0493,23.0896,22.9219,22.9889,75700.0
2008-10-09 13:50:00,34.25,34.34,34.09,34.27,90000.0,22.9755,23.0359,22.8682,22.9889,90000.0
2008-10-09 13:55:00,34.29,34.5,34.28,34.31,62800.0,23.0024,23.1432,22.9957,23.0158,62800.0
2008-10-09 14:00:00,34.34,34.5,34.2,34.24,76600.0,23.0359,23.1432,22.942,22.9688,76600.0
2008-10-09 14:05:00,34.23,34.29,34.06,34.15,127500.0,22.9621,23.0024,22.8481,22.9084,127500.0
2008-10-09 14:10:00,34.16,34.25,33.94,34.05,85500.0,22.9152,22.9755,22.7676,22.8414,85500.0
2008-10-09 14:15:00,34.04,34.27,33.94,34.03,83900.0,22.8347,22.9889,22.7676,22.8279,83900.0
2008-10-09 14:20:00,34.04,34.23,34.0,34.19,104200.0,22.8347,22.9621,22.8078,22.9353,104200.0
2008-10-09 14:25:00,34.15,34.24,34.04,34.1,56500.0,22.9084,22.9688,22.8347,22.8749,56500.0
2008-10-09 14:30:00,34.07,34.32,34.02,34.08,54100.0,22.8548,23.0225,22.8212,22.8615,54100.0
2008-10-09 14:35:00,34.05,34.25,34.02,34.25,59900.0,22.8414,22.9755,22.8212,22.9755,59900.0
2008-10-09 14:40:00,34.26,34.62,34.23,34.3,94600.0,22.9822,23.2237,22.9621,23.0091,94600.0
2008-10-09 14:45:00,34.3,34.33,34.16,34.33,79700.0,23.0091,23.0292,22.9152,23.0292,79700.0
2008-10-09 14:50:00,34.33,34.33,34.1,34.18,79300.0,23.0292,23.0292,22.8749,22.9286,79300.0
2008-10-09 14:55:00,34.16,34.48,34.1,34.14,80200.0,22.9152,23.1298,22.8749,22.9017,80200.0
2008-10-09 15:00:00,34.14,34.24,33.82,34.17,192400.0,22.9017,22.9688,22.6871,22.9219,192400.0
2008-10-09 15:05:00,34.17,34.2,33.99,34.16,233200.0,22.9219,22.942,22.8011,22.9152,233200.0
2008-10-09 15:10:00,34.12,34.36,34.02,34.1,117400.0,22.8883,23.0493,22.8212,22.8749,117400.0
2008-10-09 15:15:00,34.1,34.47,33.84,34.0,260100.0,22.8749,23.1231,22.7005,22.8078,260100.0
2008-10-09 15:20:00,34.0,34.09,33.5,33.91,211200.0,22.8078,22.8682,22.4724,22.7474,211200.0
2008-10-09 15:25:00,33.92,33.94,33.51,33.51,132600.0,22.7542,22.7676,22.4791,22.4791,132600.0
2008-10-09 15:30:00,33.51,33.8,33.16,33.34,241600.0,22.4791,22.6737,22.2443,22.3651,241600.0
2008-10-09 15:35:00,33.35,33.4,32.7,32.7,205700.0,22.3718,22.4053,21.9358,21.9358,205700.0
2008-10-09 15:40:00,32.68,32.92,31.9,32.1,253500.0,21.9223,22.0833,21.3991,21.5333,253500.0
2008-10-09 15:45:00,32.11,32.35,31.47,31.74,291200.0,21.54,21.701,21.1107,21.2918,291200.0
2008-10-09 15:50:00,31.74,32.19,31.74,32.18,281300.0,21.2918,21.5936,21.2918,21.5869,281300.0
2008-10-09 15:55:00,32.19,33.06,31.54,31.99,632800.0,21.5936,22.1773,21.1576,21.4595,632800.0
2008-10-10 09:30:00,29.68,33.99,29.5,30.18,279200.0,19.9099,22.8011,19.7891,20.2453,279200.0
2008-10-10 09:35:00,30.18,31.31,29.74,31.31,184300.0,20.2453,21.0033,19.9501,21.0033,184300.0
2008-10-10 09:40:00,31.31,34.67,31.15,34.65,191900.0,21.0033,23.2573,20.896,23.2439,191900.0
2008-10-10 09:45:00,34.56,34.67,32.27,32.93,219400.0,23.1835,23.2573,21.6473,22.09,219400.0
2008-10-10 09:50:00,33.03,33.09,31.72,32.61,193600.0,22.1571,22.1974,21.2784,21.8754,193600.0
2008-10-10 09:55:00,32.65,32.84,30.82,31.15,159400.0,21.9022,22.0297,20.6746,20.896,159400.0
2008-10-10 10:00:00,31.16,31.7,30.96,31.41,167300.0,20.9027,21.2649,20.7685,21.0704,167300.0
2008-10-10 10:05:00,31.44,33.0,31.38,32.11,182400.0,21.0905,22.137,21.0503,21.54,182400.0
2008-10-10 10:10:00,32.01,33.3,31.44,31.89,163400.0,21.4729,22.3382,21.0905,21.3924,163400.0
2008-10-10 10:15:00,31.84,31.89,30.68,31.24,129800.0,21.3589,21.3924,20.5807,20.9564,129800.0
2008-10-10 10:20:00,31.19,32.0,30.9,31.09,72500.0,20.9228,21.4662,20.7283,20.8557,72500.0
2008-10-10 10:25:00,31.16,31.37,30.93,31.09,109600.0,20.9027,21.0436,20.7484,20.8557,109600.0
2008-10-10 10:30:00,31.07,31.45,30.94,30.97,94900.0,20.8423,21.0972,20.7551,20.7752,94900.0
2008-10-10 10:35:00,30.96,31.3,30.91,30.97,101000.0,20.7685,20.9966,20.735,20.7752,101000.0
2008-10-10 10:40:00,30.94,31.02,30.46,30.87,124500.0,20.7551,20.8088,20.4331,20.7082,124500.0
2008-10-10 10:45:00,30.89,31.28,30.56,31.23,93800.0,20.7216,20.9832,20.5002,20.9497,93800.0
2008-10-10 10:50:00,31.19,31.3,30.76,31.09,77900.0,20.9228,20.9966,20.6344,20.8557,77900.0
2008-10-10 10:55:00,31.07,31.23,30.61,30.94,105400.0,20.8423,20.9497,20.5337,20.7551,105400.0
2008-10-10 11:00:00,30.97,31.15,30.82,30.96,110600.0,20.7752,20.896,20.6746,20.7685,110600.0
2008-10-10 11:05:00,30.93,31.16,30.72,30.92,102700.0,20.7484,20.9027,20.6075,20.7417,102700.0
2008-10-10 11:10:00,30.87,30.95,30.66,30.8,82700.0,20.7082,20.7618,20.5673,20.6612,82700.0
2008-10-10 11:15:00,30.81,31.23,30.78,30.95,84900.0,20.6679,20.9497,20.6478,20.7618,84900.0
2008-10-10 11:20:00,30.95,31.04,30.78,30.95,51100.0,20.7618,20.8222,20.6478,20.7618,51100.0
2008-10-10 11:25:00,30.95,30.97,30.65,30.74,51200.0,20.7618,20.7752,20.5606,20.621,51200.0
2008-10-10 11:30:00,30.73,30.75,30.3,30.3,118300.0,20.6142,20.6277,20.3258,20.3258,118300.0
2008-10-10 11:35:00,30.34,30.91,30.34,30.87,74400.0,20.3526,20.735,20.3526,20.7082,74400.0
2008-10-10 11:40:00,30.85,30.93,30.43,30.49,40900.0,20.6947,20.7484,20.413,20.4532,40900.0
2008-10-10 11:45:00,30.44,30.77,29.78,29.81,67500.0,20.4197,20.6411,19.977,19.9971,67500.0
2008-10-10 11:50:00,29.84,29.89,29.43,29.65,129100.0,20.0172,20.0508,19.7422,19.8898,129100.0
2008-10-10 11:55:00,29.69,30.06,29.46,29.92,59400.0,19.9166,20.1648,19.7623,20.0709,59400.0
2008-10-10 12:00:00,29.9,30.38,29.81,30.21,69100.0,20.0575,20.3795,19.9971,20.2654,69100.0
2008-10-10 12:05:00,30.27,30.69,30.21,30.38,102900.0,20.3057,20.5874,20.2654,20.3795,102900.0
2008-10-10 12:10:00,30.37,30.76,30.25,30.32,112500.0,20.3728,20.6344,20.2923,20.3392,112500.0
2008-10-10 12:15:00,30.29,30.64,30.23,30.29,94700.0,20.3191,20.5539,20.2788,20.3191,94700.0
2008-10-10 12:20:00,30.28,30.58,30.25,30.38,85000.0,20.3124,20.5136,20.2923,20.3795,85000.0
2008-10-10 12:25:00,30.33,30.4,30.0,30.11,94600.0,20.3459,20.3929,20.1245,20.1983,94600.0
2008-10-10 12:30:00,30.1,30.3,29.95,30.0,96100.0,20.1916,20.3258,20.091,20.1245,96100.0
2008-10-10 12:35:00,30.0,30.22,29.55,29.86,93400.0,20.1245,20.2721,19.8227,20.0306,93400.0
2008-10-10 12:40:00,29.86,30.55,29.86,30.26,112300.0,20.0306,20.4935,20.0306,20.299,112300.0
2008-10-10 12:45:00,30.23,30.74,30.15,30.51,102000.0,20.2788,20.621,20.2252,20.4667,102000.0
2008-10-10 12:50:00,30.5,30.77,30.44,30.52,73700.0,20.46,20.6411,20.4197,20.4734,73700.0
2008-10-10 12:55:00,30.53,30.68,30.46,30.6,64400.0,20.4801,20.5807,20.4331,20.527,64400.0
2008-10-10 13:00:00,30.57,30.59,30.28,30.42,34600.0,20.5069,20.5203,20.3124,20.4063,34600.0
2008-10-10 13:05:00,30.42,30.46,30.28,30.3,31800.0,20.4063,20.4331,20.3124,20.3258,31800.0
2008-10-10 13:10:00,30.33,30.38,29.96,30.0,59200.0,20.3459,20.3795,20.0977,20.1245,59200.0
2008-10-10 13:15:00,30.0,30.13,29.91,30.02,63100.0,20.1245,20.2118,20.0642,20.138,63100.0
2008-10-10 13:20:00,30.05,30.25,29.93,30.16,50000.0,20.1581,20.2923,20.0776,20.2319,50000.0
2008-10-10 13:25:00,30.16,30.62,30.12,30.51,61700.0,20.2319,20.5405,20.205,20.4667,61700.0
2008-10-10 13:30:00,30.5,30.56,30.19,30.29,43600.0,20.46,20.5002,20.252,20.3191,43600.0
2008-10-10 13:35:00,30.29,30.32,30.02,30.17,62200.0,20.3191,20.3392,20.138,20.2386,62200.0
2008-10-10 13:40:00,30.18,30.19,29.93,29.93,97100.0,20.2453,20.252,20.0776,20.0776,97100.0
2008-10-10 13:45:00,29.95,29.95,29.07,29.15,77100.0,20.091,20.091,19.5007,19.5544,77100.0
2008-10-10 13:50:00,29.16,29.33,29.0,29.01,75300.0,19.5611,19.6751,19.4537,19.4604,75300.0
2008-10-10 13:55:00,29.04,29.37,29.0,29.14,76500.0,19.4806,19.7019,19.4537,19.5476,76500.0
2008-10-10 14:00:00,29.12,29.32,28.91,29.14,155900.0,19.5342,19.6684,19.3934,19.5476,155900.0
2008-10-10 14:05:00,29.11,30.03,29.08,29.82,162900.0,19.5275,20.1447,19.5074,20.0038,162900.0
2008-10-10 14:10:00,29.96,30.05,29.65,29.83,82400.0,20.0977,20.1581,19.8898,20.0105,82400.0
2008-10-10 14:15:00,29.79,29.94,29.35,29.39,116700.0,19.9837,20.0843,19.6885,19.7153,116700.0
2008-10-10 14:20:00,29.46,29.86,29.33,29.38,92300.0,19.7623,20.0306,19.6751,19.7086,92300.0
2008-10-10 14:25:00,29.36,29.59,28.96,29.02,113000.0,19.6952,19.8495,19.4269,19.4671,113000.0
2008-10-10 14:30:00,29.04,29.34,29.02,29.2,115700.0,19.4806,19.6818,19.4671,19.5879,115700.0
2008-10-10 14:35:00,29.18,29.47,29.02,29.34,110700.0,19.5745,19.769,19.4671,19.6818,110700.0
2008-10-10 14:40:00,29.36,29.38,29.0,29.2,83600.0,19.6952,19.7086,19.4537,19.5879,83600.0
2008-10-10 14:45:00,29.23,29.64,29.06,29.28,91200.0,19.608,19.8831,19.494,19.6416,91200.0
2008-10-10 14:50:00,29.25,29.5,29.11,29.14,135300.0,19.6214,19.7891,19.5275,19.5476,135300.0
2008-10-10 14:55:00,29.15,29.19,29.0,29.17,90500.0,19.5544,19.5812,19.4537,19.5678,90500.0
2008-10-10 15:00:00,29.15,29.7,29.1,29.54,138000.0,19.5544,19.9233,19.5208,19.816,138000.0
2008-10-10 15:05:00,29.54,30.06,29.22,29.78,124500.0,19.816,20.1648,19.6013,19.977,124500.0
2008-10-10 15:10:00,29.67,31.02,29.61,30.7,218700.0,19.9032,20.8088,19.8629,20.5941,218700.0
2008-10-10 15:15:00,30.54,32.0,30.39,31.04,164000.0,20.4868,21.4662,20.3862,20.8222,164000.0
2008-10-10 15:20:00,30.99,31.58,30.94,31.32,209900.0,20.7887,21.1844,20.7551,21.01,209900.0
2008-10-10 15:25:00,31.3,31.9,31.25,31.69,137700.0,20.9966,21.3991,20.9631,21.2582,137700.0
2008-10-10 15:30:00,31.69,32.03,30.98,31.04,306000.0,21.2582,21.4863,20.782,20.8222,306000.0
2008-10-10 15:35:00,30.98,31.63,29.93,30.04,316800.0,20.782,21.218,20.0776,20.1514,316800.0
2008-10-10 15:40:00,29.96,30.86,28.96,30.66,324300.0,20.0977,20.7015,19.4269,20.5673,324300.0
2008-10-10 15:45:00,30.66,30.73,29.41,30.03,315200.0,20.5673,20.6142,19.7288,20.1447,315200.0
2008-10-10 15:50:00,30.04,31.01,29.97,30.2,318500.0,20.1514,20.8021,20.1044,20.2587,318500.0
2008-10-10 15:55:00,30.25,31.15,29.57,30.98,430300.0,20.2923,20.896,19.8361,20.782,430300.0
2008-10-13 09:30:00,32.6,34.25,32.25,32.82,261900.0,21.8687,22.9755,21.6339,22.0163,261900.0
2008-10-13 09:35:00,32.81,35.53,32.75,35.36,138900.0,22.0095,23.8342,21.9693,23.7201,138900.0
2008-10-13 09:40:00,35.36,35.43,34.73,34.83,152000.0,23.7201,23.7671,23.2975,23.3646,152000.0
2008-10-13 09:45:00,34.8,34.97,33.8,34.04,175100.0,23.3445,23.4585,22.6737,22.8347,175100.0
2008-10-13 09:50:00,34.03,34.05,33.24,33.95,109400.0,22.8279,22.8414,22.298,22.7743,109400.0
2008-10-13 09:55:00,33.96,34.26,33.82,34.06,95100.0,22.781,22.9822,22.6871,22.8481,95100.0
2008-10-13 10:00:00,34.13,34.17,33.63,33.82,99100.0,22.895,22.9219,22.5596,22.6871,99100.0
2008-10-13 10:05:00,33.82,34.09,33.75,33.95,83500.0,22.6871,22.8682,22.6401,22.7743,83500.0
2008-10-13 10:10:00,33.94,34.02,33.79,34.0,64000.0,22.7676,22.8212,22.667,22.8078,64000.0
2008-10-13 10:15:00,33.95,34.14,33.87,34.09,43400.0,22.7743,22.9017,22.7206,22.8682,43400.0
2008-10-13 10:20:00,34.09,34.34,34.0,34.2,63500.0,22.8682,23.0359,22.8078,22.942,63500.0
2008-10-13 10:25:00,34.15,34.89,34.15,34.7,72000.0,22.9084,23.4049,22.9084,23.2774,72000.0
2008-10-13 10:30:00,34.69,34.9,34.62,34.67,67700.0,23.2707,23.4116,23.2237,23.2573,67700.0
2008-10-13 10:35:00,34.65,34.93,34.65,34.92,53100.0,23.2439,23.4317,23.2439,23.425,53100.0
2008-10-13 10:40:00,34.9,34.95,34.56,34.75,57900.0,23.4116,23.4451,23.1835,23.3109,57900.0
2008-10-13 10:45:00,34.79,34.88,34.39,34.39,33200.0,23.3378,23.3981,23.0694,23.0694,33200.0
2008-10-13 10:50:00,34.37,34.38,34.17,34.29,35000.0,23.056,23.0627,22.9219,23.0024,35000.0
2008-10-13 10:55:00,34.26,34.5,34.25,34.49,47300.0,22.9822,23.1432,22.9755,23.1365,47300.0
2008-10-13 11:00:00,34.5,34.63,34.35,34.6,33000.0,23.1432,23.2304,23.0426,23.2103,33000.0
2008-10-13 11:05:00,34.65,34.88,34.48,34.82,48900.0,23.2439,23.3981,23.1298,23.3579,48900.0
2008-10-13 11:10:00,34.84,34.89,34.6,34.76,51700.0,23.3713,23.4049,23.2103,23.3176,51700.0
2008-10-13 11:15:00,34.78,34.98,34.78,34.92,46500.0,23.3311,23.4652,23.3311,23.425,46500.0
2008-10-13 11:20:00,34.92,35.35,34.9,35.31,65900.0,23.425,23.7134,23.4116,23.6866,65900.0
2008-10-13 11:25:00,35.31,35.44,35.2,35.36,46500.0,23.6866,23.7738,23.6128,23.7201,46500.0
2008-10-13 11:30:00,35.39,35.65,35.34,35.62,44200.0,23.7403,23.9147,23.7067,23.8945,44200.0
2008-10-13 11:35:00,35.63,35.66,35.22,35.25,54400.0,23.9013,23.9214,23.6262,23.6463,54400.0
2008-10-13 11:40:00,35.24,35.52,35.11,35.26,48500.0,23.6396,23.8275,23.5524,23.6531,48500.0
2008-10-13 11:45:00,35.27,35.32,35.07,35.11,48200.0,23.6598,23.6933,23.5256,23.5524,48200.0
2008-10-13 11:50:00,35.09,35.25,35.09,35.17,32500.0,23.539,23.6463,23.539,23.5927,32500.0
2008-10-13 11:55:00,35.19,35.29,35.15,35.21,43600.0,23.6061,23.6732,23.5793,23.6195,43600.0
2008-10-13 12:00:00,35.23,35.25,35.01,35.14,70500.0,23.6329,23.6463,23.4853,23.5726,70500.0
2008-10-13 12:05:00,35.13,35.18,35.0,35.01,215100.0,23.5658,23.5994,23.4786,23.4853,215100.0
2008-10-13 12:10:00,35.01,35.02,34.89,34.99,80100.0,23.4853,23.4921,23.4049,23.4719,80100.0
2008-10-13 12:15:00,34.99,35.01,34.9,34.94,85700.0,23.4719,23.4853,23.4116,23.4384,85700.0
2008-10-13 12:20:00,34.94,34.99,34.87,34.89,68800.0,23.4384,23.4719,23.3914,23.4049,68800.0
2008-10-13 12:25:00,34.91,35.01,34.9,34.93,50000.0,23.4183,23.4853,23.4116,23.4317,50000.0
2008-10-13 12:30:00,34.92,35.01,34.92,34.97,43500.0,23.425,23.4853,23.425,23.4585,43500.0
2008-10-13 12:35:00,34.98,35.1,34.98,35.1,48800.0,23.4652,23.5457,23.4652,23.5457,48800.0
2008-10-13 12:40:00,35.1,35.1,35.05,35.08,39800.0,23.5457,23.5457,23.5122,23.5323,39800.0
2008-10-13 12:45:00,35.08,35.1,35.02,35.05,93500.0,23.5323,23.5457,23.4921,23.5122,93500.0
2008-10-13 12:50:00,35.04,35.04,34.82,34.89,50600.0,23.5055,23.5055,23.3579,23.4049,50600.0
2008-10-13 12:55:00,34.89,34.9,34.56,34.75,65600.0,23.4049,23.4116,23.1835,23.3109,65600.0
2008-10-13 13:00:00,34.75,34.75,34.65,34.69,47800.0,23.3109,23.3109,23.2439,23.2707,47800.0
2008-10-13 13:05:00,34.68,34.7,34.61,34.67,40900.0,23.264,23.2774,23.217,23.2573,40900.0
2008-10-13 13:10:00,34.66,34.69,34.62,34.65,21800.0,23.2506,23.2707,23.2237,23.2439,21800.0
2008-10-13 13:15:00,34.65,34.7,34.62,34.66,148100.0,23.2439,23.2774,23.2237,23.2506,148100.0
2008-10-13 13:20:00,34.64,34.75,34.62,34.7,44900.0,23.2371,23.3109,23.2237,23.2774,44900.0
2008-10-13 13:25:00,34.69,34.79,34.63,34.76,33000.0,23.2707,23.3378,23.2304,23.3176,33000.0
2008-10-13 13:30:00,34.75,34.89,34.75,34.85,41900.0,23.3109,23.4049,23.3109,23.378,41900.0
2008-10-13 13:35:00,34.85,34.9,34.78,34.8,34800.0,23.378,23.4116,23.3311,23.3445,34800.0
2008-10-13 13:40:00,34.8,34.81,34.48,34.59,132200.0,23.3445,23.3512,23.1298,23.2036,132200.0
2008-10-13 13:45:00,34.6,34.61,34.49,34.5,149700.0,23.2103,23.217,23.1365,23.1432,149700.0
2008-10-13 13:50:00,34.49,34.58,34.48,34.53,25400.0,23.1365,23.1969,23.1298,23.1634,25400.0
2008-10-13 13:55:00,34.52,34.62,34.47,34.55,96800.0,23.1566,23.2237,23.1231,23.1768,96800.0
2008-10-13 14:00:00,34.54,34.59,34.52,34.53,56100.0,23.1701,23.2036,23.1566,23.1634,56100.0
2008-10-13 14:05:00,34.54,34.6,34.4,34.48,145200.0,23.1701,23.2103,23.0761,23.1298,145200.0
2008-10-13 14:10:00,34.48,34.58,34.47,34.5,49100.0,23.1298,23.1969,23.1231,23.1432,49100.0
2008-10-13 14:15:00,34.5,34.57,34.42,34.44,161700.0,23.1432,23.1902,23.0896,23.103,161700.0
2008-10-13 14:20:00,34.45,34.49,34.28,34.47,38800.0,23.1097,23.1365,22.9957,23.1231,38800.0
2008-10-13 14:25:00,34.44,34.5,34.37,34.47,72900.0,23.103,23.1432,23.056,23.1231,72900.0
2008-10-13 14:30:00,34.44,34.49,34.37,34.47,33000.0,23.103,23.1365,23.056,23.1231,33000.0
2008-10-13 14:35:00,34.47,34.51,34.45,34.49,58900.0,23.1231,23.1499,23.1097,23.1365,58900.0
2008-10-13 14:40:00,34.48,34.84,34.48,34.78,46900.0,23.1298,23.3713,23.1298,23.3311,46900.0
2008-10-13 14:45:00,34.77,34.77,34.62,34.72,57200.0,23.3244,23.3244,23.2237,23.2908,57200.0
2008-10-13 14:50:00,34.72,34.75,34.63,34.65,45500.0,23.2908,23.3109,23.2304,23.2439,45500.0
2008-10-13 14:55:00,34.66,34.85,34.62,34.79,95200.0,23.2506,23.378,23.2237,23.3378,95200.0
2008-10-13 15:00:00,34.8,34.93,34.7,34.73,158600.0,23.3445,23.4317,23.2774,23.2975,158600.0
2008-10-13 15:05:00,34.74,34.92,34.64,34.66,147000.0,23.3042,23.425,23.2371,23.2506,147000.0
2008-10-13 15:10:00,34.65,34.83,34.59,34.62,115000.0,23.2439,23.3646,23.2036,23.2237,115000.0
2008-10-13 15:15:00,34.6,34.75,34.55,34.67,84600.0,23.2103,23.3109,23.1768,23.2573,84600.0
2008-10-13 15:20:00,34.67,34.87,34.39,34.82,123400.0,23.2573,23.3914,23.0694,23.3579,123400.0
2008-10-13 15:25:00,34.85,34.9,34.6,34.62,136300.0,23.378,23.4116,23.2103,23.2237,136300.0
2008-10-13 15:30:00,34.62,34.72,34.52,34.63,106500.0,23.2237,23.2908,23.1566,23.2304,106500.0
2008-10-13 15:35:00,34.64,34.82,34.56,34.73,120600.0,23.2371,23.3579,23.1835,23.2975,120600.0
2008-10-13 15:40:00,34.74,34.99,34.74,34.94,238900.0,23.3042,23.4719,23.3042,23.4384,238900.0
2008-10-13 15:45:00,34.99,35.21,34.87,35.21,179700.0,23.4719,23.6195,23.3914,23.6195,179700.0
2008-10-13 15:50:00,35.21,35.56,35.19,35.54,180700.0,23.6195,23.8543,23.6061,23.8409,180700.0
2008-10-13 15:55:00,35.5,37.06,35.5,36.28,467300.0,23.814,24.8605,23.814,24.3373,467300.0
2008-10-14 09:30:00,37.72,38.75,35.05,38.04,235100.0,25.3033,25.9942,23.5122,25.5179,235100.0
2008-10-14 09:35:00,37.73,38.37,36.6,36.62,171500.0,25.31,25.7393,24.5519,24.5654,171500.0
2008-10-14 09:40:00,36.65,37.95,36.53,37.47,142600.0,24.5855,25.4576,24.505,25.1356,142600.0
2008-10-14 09:45:00,37.5,37.73,37.04,37.64,106300.0,25.1557,25.31,24.8471,25.2496,106300.0
2008-10-14 09:50:00,37.64,38.0,36.6,37.14,118500.0,25.2496,25.4911,24.5519,24.9142,118500.0
2008-10-14 09:55:00,37.15,37.22,36.64,36.75,103200.0,24.9209,24.9679,24.5788,24.6526,103200.0
2008-10-14 10:00:00,36.79,37.29,36.73,37.06,109900.0,24.6794,25.0148,24.6392,24.8605,109900.0
2008-10-14 10:05:00,37.08,37.29,36.45,36.81,121800.0,24.8739,25.0148,24.4513,24.6928,121800.0
2008-10-14 10:10:00,36.87,36.99,36.24,36.33,117800.0,24.7331,24.8136,24.3105,24.3708,117800.0
2008-10-14 10:15:00,36.36,36.82,36.3,36.65,105100.0,24.391,24.6995,24.3507,24.5855,105100.0
2008-10-14 10:20:00,36.65,36.84,36.58,36.7,101500.0,24.5855,24.7129,24.5385,24.619,101500.0
2008-10-14 10:25:00,36.7,36.78,36.49,36.76,93000.0,24.619,24.6727,24.4782,24.6593,93000.0
2008-10-14 10:30:00,36.75,36.78,36.44,36.53,129700.0,24.6526,24.6727,24.4446,24.505,129700.0
2008-10-14 10:35:00,36.54,36.64,36.3,36.39,90900.0,24.5117,24.5788,24.3507,24.4111,90900.0
2008-10-14 10:40:00,36.4,36.5,35.94,36.0,112700.0,24.4178,24.4849,24.1092,24.1495,112700.0
2008-10-14 10:45:00,35.98,36.19,35.74,35.96,108600.0,24.136,24.2769,23.975,24.1226,108600.0
2008-10-14 10:50:00,35.96,36.22,35.84,36.18,134600.0,24.1226,24.297,24.0421,24.2702,134600.0
2008-10-14 10:55:00,36.22,36.51,36.19,36.34,118100.0,24.297,24.4916,24.2769,24.3775,118100.0
2008-10-14 11:00:00,36.36,36.4,36.07,36.18,92000.0,24.391,24.4178,24.1964,24.2702,92000.0
2008-10-14 11:05:00,36.19,36.37,36.16,36.34,61500.0,24.2769,24.3977,24.2568,24.3775,61500.0
2008-10-14 11:10:00,36.34,36.4,36.03,36.23,105800.0,24.3775,24.4178,24.1696,24.3037,105800.0
2008-10-14 11:15:00,36.21,36.45,36.15,36.38,77500.0,24.2903,24.4513,24.2501,24.4044,77500.0
2008-10-14 11:20:00,36.39,36.64,36.28,36.6,76700.0,24.4111,24.5788,24.3373,24.5519,76700.0
2008-10-14 11:25:00,36.61,37.02,36.5,36.9,93000.0,24.5587,24.8337,24.4849,24.7532,93000.0
2008-10-14 11:30:00,36.87,37.2,36.86,37.01,82500.0,24.7331,24.9544,24.7264,24.827,82500.0
2008-10-14 11:35:00,36.99,37.1,36.66,36.69,211600.0,24.8136,24.8874,24.5922,24.6123,211600.0
2008-10-14 11:40:00,36.68,36.9,36.61,36.89,129700.0,24.6056,24.7532,24.5587,24.7465,129700.0
2008-10-14 11:45:00,36.89,36.98,36.8,36.91,261200.0,24.7465,24.8069,24.6861,24.7599,261200.0
2008-10-14 11:50:00,36.92,36.92,36.52,36.63,101700.0,24.7666,24.7666,24.4983,24.5721,101700.0
2008-10-14 11:55:00,36.63,36.71,36.58,36.66,82300.0,24.5721,24.6257,24.5385,24.5922,82300.0
2008-10-14 12:00:00,36.65,36.65,36.28,36.29,98200.0,24.5855,24.5855,24.3373,24.344,98200.0
2008-10-14 12:05:00,36.32,36.7,36.32,36.7,68700.0,24.3641,24.619,24.3641,24.619,68700.0
2008-10-14 12:10:00,36.69,36.97,36.6,36.89,82200.0,24.6123,24.8002,24.5519,24.7465,82200.0
2008-10-14 12:15:00,36.89,36.97,36.85,36.92,80000.0,24.7465,24.8002,24.7197,24.7666,80000.0
2008-10-14 12:20:00,36.91,37.04,36.87,37.0,113100.0,24.7599,24.8471,24.7331,24.8203,113100.0
2008-10-14 12:25:00,37.02,37.04,36.94,37.01,115500.0,24.8337,24.8471,24.78,24.827,115500.0
2008-10-14 12:30:00,37.01,37.03,36.9,36.96,46600.0,24.827,24.8404,24.7532,24.7934,46600.0
2008-10-14 12:35:00,36.96,37.06,36.9,37.01,74600.0,24.7934,24.8605,24.7532,24.827,74600.0
2008-10-14 12:40:00,37.01,37.23,36.99,37.2,45400.0,24.827,24.9746,24.8136,24.9544,45400.0
2008-10-14 12:45:00,37.19,37.48,37.17,37.48,59200.0,24.9477,25.1423,24.9343,25.1423,59200.0
2008-10-14 12:50:00,37.48,37.63,37.39,37.41,34100.0,25.1423,25.2429,25.0819,25.0953,34100.0
2008-10-14 12:55:00,37.41,37.58,37.3,37.47,56500.0,25.0953,25.2094,25.0215,25.1356,56500.0
2008-10-14 13:00:00,37.48,37.62,37.28,37.48,139000.0,25.1423,25.2362,25.0081,25.1423,139000.0
2008-10-14 13:05:00,37.49,37.52,37.29,37.34,43500.0,25.149,25.1691,25.0148,25.0484,43500.0
2008-10-14 13:10:00,37.31,37.35,37.1,37.19,61500.0,25.0282,25.0551,24.8874,24.9477,61500.0
2008-10-14 13:15:00,37.19,37.2,36.86,37.02,55900.0,24.9477,24.9544,24.7264,24.8337,55900.0
2008-10-14 13:20:00,37.02,37.06,36.8,36.8,43700.0,24.8337,24.8605,24.6861,24.6861,43700.0
2008-10-14 13:25:00,36.8,36.87,36.76,36.83,46300.0,24.6861,24.7331,24.6593,24.7062,46300.0
2008-10-14 13:30:00,36.82,37.14,36.8,37.1,69600.0,24.6995,24.9142,24.6861,24.8874,69600.0
2008-10-14 13:35:00,37.1,37.14,36.84,36.87,64600.0,24.8874,24.9142,24.7129,24.7331,64600.0
2008-10-14 13:40:00,36.86,37.0,36.73,36.78,106200.0,24.7264,24.8203,24.6392,24.6727,106200.0
2008-10-14 13:45:00,36.77,36.88,36.71,36.76,57800.0,24.666,24.7398,24.6257,24.6593,57800.0
2008-10-14 13:50:00,36.76,36.85,36.46,36.52,78500.0,24.6593,24.7197,24.458,24.4983,78500.0
2008-10-14 13:55:00,36.49,36.5,36.31,36.42,108900.0,24.4782,24.4849,24.3574,24.4312,108900.0
2008-10-14 14:00:00,36.42,36.5,36.33,36.33,136200.0,24.4312,24.4849,24.3708,24.3708,136200.0
2008-10-14 14:05:00,36.34,36.5,36.28,36.46,101800.0,24.3775,24.4849,24.3373,24.458,101800.0
2008-10-14 14:10:00,36.47,36.54,36.35,36.41,115500.0,24.4647,24.5117,24.3842,24.4245,115500.0
2008-10-14 14:15:00,36.41,36.53,35.94,36.1,213500.0,24.4245,24.505,24.1092,24.2165,213500.0
2008-10-14 14:20:00,36.1,36.54,35.97,36.5,104400.0,24.2165,24.5117,24.1293,24.4849,104400.0
2008-10-14 14:25:00,36.48,36.84,36.4,36.8,140600.0,24.4715,24.7129,24.4178,24.6861,140600.0
2008-10-14 14:30:00,36.8,36.83,36.4,36.54,112700.0,24.6861,24.7062,24.4178,24.5117,112700.0
2008-10-14 14:35:00,36.55,36.76,36.52,36.63,76400.0,24.5184,24.6593,24.4983,24.5721,76400.0
2008-10-14 14:40:00,36.61,36.68,36.25,36.43,77900.0,24.5587,24.6056,24.3172,24.4379,77900.0
2008-10-14 14:45:00,36.42,36.51,36.21,36.23,98800.0,24.4312,24.4916,24.2903,24.3037,98800.0
2008-10-14 14:50:00,36.23,36.53,36.19,36.44,126600.0,24.3037,24.505,24.2769,24.4446,126600.0
2008-10-14 14:55:00,36.42,36.45,36.14,36.3,63700.0,24.4312,24.4513,24.2434,24.3507,63700.0
2008-10-14 15:00:00,36.3,36.54,36.27,36.47,93100.0,24.3507,24.5117,24.3306,24.4647,93100.0
2008-10-14 15:05:00,36.47,36.8,36.47,36.71,102600.0,24.4647,24.6861,24.4647,24.6257,102600.0
2008-10-14 15:10:00,36.71,36.9,36.65,36.84,132900.0,24.6257,24.7532,24.5855,24.7129,132900.0
2008-10-14 15:15:00,36.83,36.88,36.65,36.69,96800.0,24.7062,24.7398,24.5855,24.6123,96800.0
2008-10-14 15:20:00,36.67,36.9,36.62,36.71,105900.0,24.5989,24.7532,24.5654,24.6257,105900.0
2008-10-14 15:25:00,36.72,37.02,36.66,37.02,96000.0,24.6324,24.8337,24.5922,24.8337,96000.0
2008-10-14 15:30:00,37.04,37.3,36.91,37.18,128100.0,24.8471,25.0215,24.7599,24.941,128100.0
2008-10-14 15:35:00,37.19,37.35,36.81,36.89,86900.0,24.9477,25.0551,24.6928,24.7465,86900.0
2008-10-14 15:40:00,36.88,37.62,36.88,37.06,171500.0,24.7398,25.2362,24.7398,24.8605,171500.0
2008-10-14 15:45:00,37.06,37.28,36.75,36.79,153700.0,24.8605,25.0081,24.6526,24.6794,153700.0
2008-10-14 15:50:00,36.8,36.92,36.49,36.7,182500.0,24.6861,24.7666,24.4782,24.619,182500.0
2008-10-14 15:55:00,36.7,36.99,36.6,36.89,205500.0,24.619,24.8136,24.5519,24.7465,205500.0
2008-10-15 09:30:00,36.02,36.25,34.07,36.19,38000.0,24.1629,24.3172,22.8548,24.2769,38000.0
2008-10-15 09:35:00,36.18,36.59,35.26,35.26,162500.0,24.2702,24.5452,23.6531,23.6531,162500.0
2008-10-15 09:40:00,35.23,35.64,35.11,35.46,74700.0,23.6329,23.908,23.5524,23.7872,74700.0
2008-10-15 09:45:00,35.39,35.77,35.31,35.65,88300.0,23.7403,23.9952,23.6866,23.9147,88300.0
2008-10-15 09:50:00,35.61,36.0,35.54,35.91,94100.0,23.8878,24.1495,23.8409,24.0891,94100.0
2008-10-15 09:55:00,35.94,36.11,35.76,35.83,113700.0,24.1092,24.2232,23.9885,24.0354,113700.0
2008-10-15 10:00:00,35.87,35.96,35.64,35.94,90600.0,24.0623,24.1226,23.908,24.1092,90600.0
2008-10-15 10:05:00,35.87,36.1,35.61,36.08,97800.0,24.0623,24.2165,23.8878,24.2031,97800.0
2008-10-15 10:10:00,36.04,36.19,35.98,36.12,54500.0,24.1763,24.2769,24.136,24.23,54500.0
2008-10-15 10:15:00,36.13,36.19,35.98,35.99,43700.0,24.2367,24.2769,24.136,24.1428,43700.0
2008-10-15 10:20:00,36.01,36.19,35.98,36.09,45700.0,24.1562,24.2769,24.136,24.2098,45700.0
2008-10-15 10:25:00,36.1,36.32,36.09,36.21,34000.0,24.2165,24.3641,24.2098,24.2903,34000.0
2008-10-15 10:30:00,36.17,36.5,36.13,36.42,48700.0,24.2635,24.4849,24.2367,24.4312,48700.0
2008-10-15 10:35:00,36.4,36.63,36.4,36.59,65400.0,24.4178,24.5721,24.4178,24.5452,65400.0
2008-10-15 10:40:00,36.61,36.8,36.21,36.31,96800.0,24.5587,24.6861,24.2903,24.3574,96800.0
2008-10-15 10:45:00,36.29,36.32,36.21,36.23,36100.0,24.344,24.3641,24.2903,24.3037,36100.0
2008-10-15 10:50:00,36.22,36.22,36.0,36.03,23900.0,24.297,24.297,24.1495,24.1696,23900.0
2008-10-15 10:55:00,36.06,36.06,35.89,35.92,45800.0,24.1897,24.1897,24.0757,24.0958,45800.0
2008-10-15 11:00:00,35.96,36.03,35.8,35.84,63100.0,24.1226,24.1696,24.0153,24.0421,63100.0
2008-10-15 11:05:00,35.8,35.91,35.66,35.79,81800.0,24.0153,24.0891,23.9214,24.0086,81800.0
2008-10-15 11:10:00,35.8,35.87,35.69,35.85,77900.0,24.0153,24.0623,23.9415,24.0488,77900.0
2008-10-15 11:15:00,35.85,35.95,35.8,35.88,31000.0,24.0488,24.1159,24.0153,24.069,31000.0
2008-10-15 11:20:00,35.92,36.0,35.8,35.91,96400.0,24.0958,24.1495,24.0153,24.0891,96400.0
2008-10-15 11:25:00,35.91,35.97,35.88,35.89,80800.0,24.0891,24.1293,24.069,24.0757,80800.0
2008-10-15 11:30:00,35.89,35.95,35.75,35.77,51000.0,24.0757,24.1159,23.9818,23.9952,51000.0
2008-10-15 11:35:00,35.75,35.81,35.73,35.78,29900.0,23.9818,24.022,23.9683,24.0019,29900.0
2008-10-15 11:40:00,35.76,35.8,35.55,35.59,77900.0,23.9885,24.0153,23.8476,23.8744,77900.0
2008-10-15 11:45:00,35.62,35.64,35.45,35.5,75300.0,23.8945,23.908,23.7805,23.814,75300.0
2008-10-15 11:50:00,35.5,35.62,35.46,35.59,52200.0,23.814,23.8945,23.7872,23.8744,52200.0
2008-10-15 11:55:00,35.59,35.59,35.48,35.48,37900.0,23.8744,23.8744,23.8006,23.8006,37900.0
2008-10-15 12:00:00,35.48,35.69,35.46,35.51,28800.0,23.8006,23.9415,23.7872,23.8208,28800.0
2008-10-15 12:05:00,35.54,35.7,35.5,35.64,35800.0,23.8409,23.9482,23.814,23.908,35800.0
2008-10-15 12:10:00,35.63,35.66,35.55,35.63,67700.0,23.9013,23.9214,23.8476,23.9013,67700.0
2008-10-15 12:15:00,35.6,35.73,35.54,35.62,134600.0,23.8811,23.9683,23.8409,23.8945,134600.0
2008-10-15 12:20:00,35.59,35.66,35.27,35.29,60300.0,23.8744,23.9214,23.6598,23.6732,60300.0
2008-10-15 12:25:00,35.28,35.41,35.25,35.3,50000.0,23.6665,23.7537,23.6463,23.6799,50000.0
2008-10-15 12:30:00,35.32,35.43,35.22,35.33,51900.0,23.6933,23.7671,23.6262,23.7,51900.0
2008-10-15 12:35:00,35.32,35.64,35.31,35.57,52200.0,23.6933,23.908,23.6866,23.861,52200.0
2008-10-15 12:40:00,35.6,35.68,35.51,35.59,44900.0,23.8811,23.9348,23.8208,23.8744,44900.0
2008-10-15 12:45:00,35.59,35.6,35.46,35.5,45100.0,23.8744,23.8811,23.7872,23.814,45100.0
2008-10-15 12:50:00,35.52,35.55,35.39,35.5,44500.0,23.8275,23.8476,23.7403,23.814,44500.0
2008-10-15 12:55:00,35.5,35.55,35.39,35.41,38900.0,23.814,23.8476,23.7403,23.7537,38900.0
2008-10-15 13:00:00,35.42,35.42,35.27,35.32,29100.0,23.7604,23.7604,23.6598,23.6933,29100.0
2008-10-15 13:05:00,35.32,35.37,35.21,35.22,55400.0,23.6933,23.7268,23.6195,23.6262,55400.0
2008-10-15 13:10:00,35.22,35.3,35.2,35.21,49500.0,23.6262,23.6799,23.6128,23.6195,49500.0
2008-10-15 13:15:00,35.22,35.26,35.0,35.0,58800.0,23.6262,23.6531,23.4786,23.4786,58800.0
2008-10-15 13:20:00,35.0,35.07,34.95,34.99,85200.0,23.4786,23.5256,23.4451,23.4719,85200.0
2008-10-15 13:25:00,35.0,35.21,34.96,35.15,51200.0,23.4786,23.6195,23.4518,23.5793,51200.0
2008-10-15 13:30:00,35.17,35.22,34.87,34.9,55000.0,23.5927,23.6262,23.3914,23.4116,55000.0
2008-10-15 13:35:00,34.93,34.98,34.72,34.89,55200.0,23.4317,23.4652,23.2908,23.4049,55200.0
2008-10-15 13:40:00,34.89,34.94,34.72,34.86,48300.0,23.4049,23.4384,23.2908,23.3847,48300.0
2008-10-15 13:45:00,34.84,34.97,34.77,34.92,50800.0,23.3713,23.4585,23.3244,23.425,50800.0
2008-10-15 13:50:00,34.91,34.92,34.73,34.78,76800.0,23.4183,23.425,23.2975,23.3311,76800.0
2008-10-15 13:55:00,34.77,35.13,34.51,34.64,161700.0,23.3244,23.5658,23.1499,23.2371,161700.0
2008-10-15 14:00:00,34.6,34.66,34.35,34.36,51900.0,23.2103,23.2506,23.0426,23.0493,51900.0
2008-10-15 14:05:00,34.38,34.53,34.24,34.38,40300.0,23.0627,23.1634,22.9688,23.0627,40300.0
2008-10-15 14:10:00,34.4,34.51,34.31,34.41,84600.0,23.0761,23.1499,23.0158,23.0829,84600.0
2008-10-15 14:15:00,34.41,34.53,34.34,34.47,48700.0,23.0829,23.1634,23.0359,23.1231,48700.0
2008-10-15 14:20:00,34.49,34.75,34.49,34.66,47100.0,23.1365,23.3109,23.1365,23.2506,47100.0
2008-10-15 14:25:00,34.66,34.77,34.57,34.6,60900.0,23.2506,23.3244,23.1902,23.2103,60900.0
2008-10-15 14:30:00,34.6,34.65,34.46,34.48,51500.0,23.2103,23.2439,23.1164,23.1298,51500.0
2008-10-15 14:35:00,34.46,34.46,34.31,34.31,45600.0,23.1164,23.1164,23.0158,23.0158,45600.0
2008-10-15 14:40:00,34.38,34.87,34.37,34.76,51400.0,23.0627,23.3914,23.056,23.3176,51400.0
2008-10-15 14:45:00,34.72,34.87,34.71,34.86,39100.0,23.2908,23.3914,23.2841,23.3847,39100.0
2008-10-15 14:50:00,34.87,34.88,34.75,34.78,48100.0,23.3914,23.3981,23.3109,23.3311,48100.0
2008-10-15 14:55:00,34.77,34.97,34.62,34.65,77800.0,23.3244,23.4585,23.2237,23.2439,77800.0
2008-10-15 15:00:00,34.63,34.89,34.41,34.79,85500.0,23.2304,23.4049,23.0829,23.3378,85500.0
2008-10-15 15:05:00,34.76,35.04,34.76,34.95,88600.0,23.3176,23.5055,23.3176,23.4451,88600.0
2008-10-15 15:10:00,34.99,35.0,34.73,34.76,113000.0,23.4719,23.4786,23.2975,23.3176,113000.0
2008-10-15 15:15:00,34.75,34.94,34.5,34.65,51100.0,23.3109,23.4384,23.1432,23.2439,51100.0
2008-10-15 15:20:00,34.65,34.66,34.45,34.6,115600.0,23.2439,23.2506,23.1097,23.2103,115600.0
2008-10-15 15:25:00,34.61,34.63,34.44,34.5,113900.0,23.217,23.2304,23.103,23.1432,113900.0
2008-10-15 15:30:00,34.5,34.5,34.21,34.3,99600.0,23.1432,23.1432,22.9487,23.0091,99600.0
2008-10-15 15:35:00,34.32,34.37,34.02,34.09,106100.0,23.0225,23.056,22.8212,22.8682,106100.0
2008-10-15 15:40:00,34.04,34.34,33.9,33.95,186500.0,22.8347,23.0359,22.7407,22.7743,186500.0
2008-10-15 15:45:00,33.95,33.95,33.58,33.58,113500.0,22.7743,22.7743,22.5261,22.5261,113500.0
2008-10-15 15:50:00,33.58,33.66,33.32,33.42,147800.0,22.5261,22.5797,22.3517,22.4187,147800.0
2008-10-15 15:55:00,33.42,33.42,32.5,33.04,383900.0,22.4187,22.4187,21.8016,22.1638,383900.0
2008-10-16 09:30:00,33.88,34.73,31.88,32.07,130800.0,22.7273,23.2975,21.3857,21.5131,130800.0
2008-10-16 09:35:00,32.23,33.85,32.14,33.52,94200.0,21.6205,22.7072,21.5601,22.4858,94200.0
2008-10-16 09:40:00,33.58,34.24,33.31,33.51,113500.0,22.5261,22.9688,22.345,22.4791,113500.0
2008-10-16 09:45:00,33.53,33.9,33.41,33.5,121100.0,22.4925,22.7407,22.412,22.4724,121100.0
2008-10-16 09:50:00,33.5,33.62,33.25,33.36,87800.0,22.4724,22.5529,22.3047,22.3785,87800.0
2008-10-16 09:55:00,33.38,33.38,32.57,32.57,216300.0,22.3919,22.3919,21.8486,21.8486,216300.0
2008-10-16 10:00:00,32.58,32.76,32.1,32.29,169100.0,21.8553,21.976,21.5333,21.6607,169100.0
2008-10-16 10:05:00,32.31,32.61,31.88,32.04,162600.0,21.6741,21.8754,21.3857,21.493,162600.0
2008-10-16 10:10:00,31.97,32.17,31.2,31.33,162500.0,21.4461,21.5802,20.9295,21.0167,162500.0
2008-10-16 10:15:00,31.33,31.62,31.33,31.5,98000.0,21.0167,21.2113,21.0167,21.1308,98000.0
2008-10-16 10:20:00,31.5,31.68,31.43,31.6,93500.0,21.1308,21.2515,21.0838,21.1979,93500.0
2008-10-16 10:25:00,31.57,31.8,31.42,31.71,102800.0,21.1777,21.332,21.0771,21.2716,102800.0
2008-10-16 10:30:00,31.7,31.72,31.26,31.46,91300.0,21.2649,21.2784,20.9698,21.1039,91300.0
2008-10-16 10:35:00,31.49,31.62,31.17,31.43,93700.0,21.1241,21.2113,20.9094,21.0838,93700.0
2008-10-16 10:40:00,31.42,32.02,31.35,32.01,120500.0,21.0771,21.4796,21.0302,21.4729,120500.0
2008-10-16 10:45:00,32.01,32.33,31.75,32.23,155600.0,21.4729,21.6876,21.2985,21.6205,155600.0
2008-10-16 10:50:00,32.23,32.46,32.0,32.02,121700.0,21.6205,21.7748,21.4662,21.4796,121700.0
2008-10-16 10:55:00,32.0,32.11,31.74,31.88,97800.0,21.4662,21.54,21.2918,21.3857,97800.0
2008-10-16 11:00:00,31.84,32.06,31.49,32.06,103900.0,21.3589,21.5064,21.1241,21.5064,103900.0
2008-10-16 11:05:00,32.09,32.09,31.57,31.63,94900.0,21.5266,21.5266,21.1777,21.218,94900.0
2008-10-16 11:10:00,31.64,31.8,31.46,31.52,130500.0,21.2247,21.332,21.1039,21.1442,130500.0
2008-10-16 11:15:00,31.49,31.6,31.4,31.52,146100.0,21.1241,21.1979,21.0637,21.1442,146100.0
2008-10-16 11:20:00,31.5,31.69,31.46,31.69,101100.0,21.1308,21.2582,21.1039,21.2582,101100.0
2008-10-16 11:25:00,31.64,31.75,31.36,31.39,96100.0,21.2247,21.2985,21.0369,21.057,96100.0
2008-10-16 11:30:00,31.39,32.0,31.36,31.78,112500.0,21.057,21.4662,21.0369,21.3186,112500.0
2008-10-16 11:35:00,31.77,32.08,31.66,31.7,179300.0,21.3119,21.5199,21.2381,21.2649,179300.0
2008-10-16 11:40:00,31.73,31.91,31.54,31.9,105900.0,21.2851,21.4058,21.1576,21.3991,105900.0
2008-10-16 11:45:00,31.91,32.27,31.78,32.25,234000.0,21.4058,21.6473,21.3186,21.6339,234000.0
2008-10-16 11:50:00,32.23,32.34,32.03,32.14,81400.0,21.6205,21.6943,21.4863,21.5601,81400.0
2008-10-16 11:55:00,32.14,32.22,31.84,32.0,120500.0,21.5601,21.6138,21.3589,21.4662,120500.0
2008-10-16 12:00:00,32.01,32.08,31.77,32.04,91500.0,21.4729,21.5199,21.3119,21.493,91500.0
2008-10-16 12:05:00,32.01,32.02,31.74,31.78,83600.0,21.4729,21.4796,21.2918,21.3186,83600.0
2008-10-16 12:10:00,31.81,32.48,31.77,32.42,69900.0,21.3387,21.7882,21.3119,21.7479,69900.0
2008-10-16 12:15:00,32.42,32.79,31.92,32.0,86400.0,21.7479,21.9961,21.4125,21.4662,86400.0
2008-10-16 12:20:00,32.0,32.73,32.0,32.5,89200.0,21.4662,21.9559,21.4662,21.8016,89200.0
2008-10-16 12:25:00,32.5,32.75,32.35,32.42,110400.0,21.8016,21.9693,21.701,21.7479,110400.0
2008-10-16 12:30:00,32.42,32.48,32.09,32.12,91300.0,21.7479,21.7882,21.5266,21.5467,91300.0
2008-10-16 12:35:00,32.11,32.4,32.11,32.39,69300.0,21.54,21.7345,21.54,21.7278,69300.0
2008-10-16 12:40:00,32.4,32.53,32.04,32.08,106200.0,21.7345,21.8217,21.493,21.5199,106200.0
2008-10-16 12:45:00,32.09,32.35,32.03,32.16,96300.0,21.5266,21.701,21.4863,21.5735,96300.0
2008-10-16 12:50:00,32.12,32.17,31.95,32.14,96000.0,21.5467,21.5802,21.4326,21.5601,96000.0
2008-10-16 12:55:00,32.15,32.25,31.95,32.07,98100.0,21.5668,21.6339,21.4326,21.5131,98100.0
2008-10-16 13:00:00,32.05,32.16,31.91,32.07,66900.0,21.4997,21.5735,21.4058,21.5131,66900.0
2008-10-16 13:05:00,32.09,32.17,32.0,32.06,46300.0,21.5266,21.5802,21.4662,21.5064,46300.0
2008-10-16 13:10:00,32.08,32.39,32.04,32.25,38200.0,21.5199,21.7278,21.493,21.6339,38200.0
2008-10-16 13:15:00,32.23,32.35,32.14,32.15,37900.0,21.6205,21.701,21.5601,21.5668,37900.0
2008-10-16 13:20:00,32.15,32.44,32.14,32.24,41800.0,21.5668,21.7613,21.5601,21.6272,41800.0
2008-10-16 13:25:00,32.24,32.32,32.1,32.14,43800.0,21.6272,21.6808,21.5333,21.5601,43800.0
2008-10-16 13:30:00,32.12,32.21,32.0,32.13,43500.0,21.5467,21.6071,21.4662,21.5534,43500.0
2008-10-16 13:35:00,32.16,32.16,31.83,31.9,66900.0,21.5735,21.5735,21.3521,21.3991,66900.0
2008-10-16 13:40:00,31.93,32.04,31.68,31.94,67900.0,21.4192,21.493,21.2515,21.4259,67900.0
2008-10-16 13:45:00,31.94,32.08,31.86,32.0,71800.0,21.4259,21.5199,21.3723,21.4662,71800.0
2008-10-16 13:50:00,32.0,32.17,31.94,32.07,62800.0,21.4662,21.5802,21.4259,21.5131,62800.0
2008-10-16 13:55:00,32.07,32.5,32.05,32.23,91900.0,21.5131,21.8016,21.4997,21.6205,91900.0
2008-10-16 14:00:00,32.23,32.33,32.05,32.07,63600.0,21.6205,21.6876,21.4997,21.5131,63600.0
2008-10-16 14:05:00,32.06,32.13,31.87,31.95,76900.0,21.5064,21.5534,21.379,21.4326,76900.0
2008-10-16 14:10:00,31.94,32.09,31.84,31.93,83200.0,21.4259,21.5266,21.3589,21.4192,83200.0
2008-10-16 14:15:00,31.94,32.11,31.88,32.06,62000.0,21.4259,21.54,21.3857,21.5064,62000.0
2008-10-16 14:20:00,32.02,32.19,31.92,32.02,63400.0,21.4796,21.5936,21.4125,21.4796,63400.0
2008-10-16 14:25:00,32.0,32.1,31.86,32.03,83300.0,21.4662,21.5333,21.3723,21.4863,83300.0
2008-10-16 14:30:00,32.06,32.13,31.95,32.1,76100.0,21.5064,21.5534,21.4326,21.5333,76100.0
2008-10-16 14:35:00,32.1,32.23,31.97,32.19,66100.0,21.5333,21.6205,21.4461,21.5936,66100.0
2008-10-16 14:40:00,32.21,32.22,32.06,32.15,70500.0,21.6071,21.6138,21.5064,21.5668,70500.0
2008-10-16 14:45:00,32.16,32.62,32.13,32.52,64500.0,21.5735,21.8821,21.5534,21.815,64500.0
2008-10-16 14:50:00,32.52,32.62,32.29,32.4,73600.0,21.815,21.8821,21.6607,21.7345,73600.0
2008-10-16 14:55:00,32.41,32.46,32.13,32.24,70300.0,21.7412,21.7748,21.5534,21.6272,70300.0
2008-10-16 15:00:00,32.21,32.33,32.05,32.24,115600.0,21.6071,21.6876,21.4997,21.6272,115600.0
2008-10-16 15:05:00,32.24,32.87,32.22,32.84,113900.0,21.6272,22.0498,21.6138,22.0297,113900.0
2008-10-16 15:10:00,32.86,33.27,32.74,33.23,154300.0,22.0431,22.3181,21.9626,22.2913,154300.0
2008-10-16 15:15:00,33.26,33.44,32.97,33.01,187600.0,22.3114,22.4322,22.1169,22.1437,187600.0
2008-10-16 15:20:00,33.0,33.13,32.85,33.0,152800.0,22.137,22.2242,22.0364,22.137,152800.0
2008-10-16 15:25:00,33.0,33.08,32.83,32.89,113500.0,22.137,22.1907,22.023,22.0632,113500.0
2008-10-16 15:30:00,32.89,33.01,32.68,32.71,106300.0,22.0632,22.1437,21.9223,21.9425,106300.0
2008-10-16 15:35:00,32.71,33.06,32.61,32.95,97400.0,21.9425,22.1773,21.8754,22.1035,97400.0
2008-10-16 15:40:00,32.94,33.17,32.81,33.05,148800.0,22.0968,22.251,22.0095,22.1705,148800.0
2008-10-16 15:45:00,33.04,33.19,32.97,33.03,162700.0,22.1638,22.2645,22.1169,22.1571,162700.0
2008-10-16 15:50:00,33.03,33.32,32.92,33.23,192700.0,22.1571,22.3517,22.0833,22.2913,192700.0
2008-10-16 15:55:00,33.24,33.43,33.15,33.17,229600.0,22.298,22.4255,22.2376,22.251,229600.0
2008-10-17 09:30:00,32.66,33.32,32.66,32.95,578100.0,21.9089,22.3517,21.9089,22.1035,578100.0
2008-10-17 09:35:00,32.95,33.43,32.32,32.64,137500.0,22.1035,22.4255,21.6808,21.8955,137500.0
2008-10-17 09:40:00,32.62,33.01,32.56,32.92,132600.0,21.8821,22.1437,21.8418,22.0833,132600.0
2008-10-17 09:45:00,33.01,33.19,32.94,33.03,197600.0,22.1437,22.2645,22.0968,22.1571,197600.0
2008-10-17 09:50:00,33.03,33.61,33.01,33.54,213200.0,22.1571,22.5462,22.1437,22.4992,213200.0
2008-10-17 09:55:00,33.52,33.59,33.07,33.47,227000.0,22.4858,22.5328,22.184,22.4523,227000.0
2008-10-17 10:00:00,33.48,33.78,33.41,33.73,103500.0,22.459,22.6602,22.412,22.6267,103500.0
2008-10-17 10:05:00,33.73,33.9,33.68,33.85,82400.0,22.6267,22.7407,22.5932,22.7072,82400.0
2008-10-17 10:10:00,33.84,33.85,33.57,33.71,85800.0,22.7005,22.7072,22.5194,22.6133,85800.0
2008-10-17 10:15:00,33.71,34.28,33.71,34.13,83600.0,22.6133,22.9957,22.6133,22.895,83600.0
2008-10-17 10:20:00,34.1,34.1,33.63,33.63,96400.0,22.8749,22.8749,22.5596,22.5596,96400.0
2008-10-17 10:25:00,33.63,33.78,33.41,33.58,76900.0,22.5596,22.6602,22.412,22.5261,76900.0
2008-10-17 10:30:00,33.58,33.9,33.37,33.84,128400.0,22.5261,22.7407,22.3852,22.7005,128400.0
2008-10-17 10:35:00,33.84,34.13,33.74,34.07,86800.0,22.7005,22.895,22.6334,22.8548,86800.0
2008-10-17 10:40:00,34.06,34.43,34.03,34.4,186700.0,22.8481,23.0963,22.8279,23.0761,186700.0
2008-10-17 10:45:00,34.4,34.7,34.37,34.6,133400.0,23.0761,23.2774,23.056,23.2103,133400.0
2008-10-17 10:50:00,34.59,34.9,34.55,34.87,80900.0,23.2036,23.4116,23.1768,23.3914,80900.0
2008-10-17 10:55:00,34.85,34.93,34.68,34.89,128300.0,23.378,23.4317,23.264,23.4049,128300.0
2008-10-17 11:00:00,34.92,34.93,34.69,34.88,129700.0,23.425,23.4317,23.2707,23.3981,129700.0
2008-10-17 11:05:00,34.87,34.97,34.74,34.87,69600.0,23.3914,23.4585,23.3042,23.3914,69600.0
2008-10-17 11:10:00,34.87,35.17,34.81,35.08,47400.0,23.3914,23.5927,23.3512,23.5323,47400.0
2008-10-17 11:15:00,35.1,35.14,34.81,34.84,43300.0,23.5457,23.5726,23.3512,23.3713,43300.0
2008-10-17 11:20:00,34.83,34.87,34.63,34.68,28500.0,23.3646,23.3914,23.2304,23.264,28500.0
2008-10-17 11:25:00,34.67,34.82,34.6,34.74,93900.0,23.2573,23.3579,23.2103,23.3042,93900.0
2008-10-17 11:30:00,34.73,34.78,34.5,34.55,65100.0,23.2975,23.3311,23.1432,23.1768,65100.0
2008-10-17 11:35:00,34.55,34.57,34.17,34.24,29200.0,23.1768,23.1902,22.9219,22.9688,29200.0
2008-10-17 11:40:00,34.28,34.64,34.25,34.6,26600.0,22.9957,23.2371,22.9755,23.2103,26600.0
2008-10-17 11:45:00,34.59,34.67,34.58,34.67,33300.0,23.2036,23.2573,23.1969,23.2573,33300.0
2008-10-17 11:50:00,34.67,34.79,34.63,34.74,21300.0,23.2573,23.3378,23.2304,23.3042,21300.0
2008-10-17 11:55:00,34.74,34.83,34.7,34.76,31100.0,23.3042,23.3646,23.2774,23.3176,31100.0
2008-10-17 12:00:00,34.77,34.92,34.77,34.9,27900.0,23.3244,23.425,23.3244,23.4116,27900.0
2008-10-17 12:05:00,34.87,34.91,34.82,34.87,28000.0,23.3914,23.4183,23.3579,23.3914,28000.0
2008-10-17 12:10:00,34.87,35.02,34.85,35.02,40000.0,23.3914,23.4921,23.378,23.4921,40000.0
2008-10-17 12:15:00,35.01,35.06,34.98,35.05,37800.0,23.4853,23.5189,23.4652,23.5122,37800.0
2008-10-17 12:20:00,35.06,35.16,35.02,35.13,38200.0,23.5189,23.586,23.4921,23.5658,38200.0
2008-10-17 12:25:00,35.14,35.19,35.1,35.11,32100.0,23.5726,23.6061,23.5457,23.5524,32100.0
2008-10-17 12:30:00,35.11,35.16,34.9,34.95,25500.0,23.5524,23.586,23.4116,23.4451,25500.0
2008-10-17 12:35:00,34.92,34.99,34.9,34.98,31400.0,23.425,23.4719,23.4116,23.4652,31400.0
2008-10-17 12:40:00,34.99,35.2,34.97,35.09,38600.0,23.4719,23.6128,23.4585,23.539,38600.0
2008-10-17 12:45:00,35.08,35.29,34.99,35.22,42000.0,23.5323,23.6732,23.4719,23.6262,42000.0
2008-10-17 12:50:00,35.2,35.42,35.14,35.42,26100.0,23.6128,23.7604,23.5726,23.7604,26100.0
2008-10-17 12:55:00,35.48,35.6,35.41,35.6,53800.0,23.8006,23.8811,23.7537,23.8811,53800.0
2008-10-17 13:00:00,35.58,35.97,35.58,35.92,68000.0,23.8677,24.1293,23.8677,24.0958,68000.0
2008-10-17 13:05:00,35.92,35.95,35.71,35.74,32300.0,24.0958,24.1159,23.9549,23.975,32300.0
2008-10-17 13:10:00,35.76,35.88,35.64,35.68,39900.0,23.9885,24.069,23.908,23.9348,39900.0
2008-10-17 13:15:00,35.68,35.7,35.56,35.66,30400.0,23.9348,23.9482,23.8543,23.9214,30400.0
2008-10-17 13:20:00,35.61,36.01,35.61,35.96,44000.0,23.8878,24.1562,23.8878,24.1226,44000.0
2008-10-17 13:25:00,35.95,35.97,35.51,35.53,88600.0,24.1159,24.1293,23.8208,23.8342,88600.0
2008-10-17 13:30:00,35.53,35.87,35.47,35.85,75200.0,23.8342,24.0623,23.7939,24.0488,75200.0
2008-10-17 13:35:00,35.85,36.0,35.82,35.98,50800.0,24.0488,24.1495,24.0287,24.136,50800.0
2008-10-17 13:40:00,36.04,36.1,35.88,35.88,36900.0,24.1763,24.2165,24.069,24.069,36900.0
2008-10-17 13:45:00,35.89,35.91,35.58,35.66,38200.0,24.0757,24.0891,23.8677,23.9214,38200.0
2008-10-17 13:50:00,35.64,35.86,35.58,35.71,32100.0,23.908,24.0555,23.8677,23.9549,32100.0
2008-10-17 13:55:00,35.7,35.81,35.57,35.72,38000.0,23.9482,24.022,23.861,23.9616,38000.0
2008-10-17 14:00:00,35.75,35.93,35.67,35.71,46000.0,23.9818,24.1025,23.9281,23.9549,46000.0
2008-10-17 14:05:00,35.72,35.79,35.48,35.48,46000.0,23.9616,24.0086,23.8006,23.8006,46000.0
2008-10-17 14:10:00,35.49,35.63,35.38,35.41,35200.0,23.8073,23.9013,23.7336,23.7537,35200.0
2008-10-17 14:15:00,35.41,35.5,35.33,35.44,35900.0,23.7537,23.814,23.7,23.7738,35900.0
2008-10-17 14:20:00,35.44,35.49,35.14,35.17,40900.0,23.7738,23.8073,23.5726,23.5927,40900.0
2008-10-17 14:25:00,35.13,35.25,35.13,35.23,30200.0,23.5658,23.6463,23.5658,23.6329,30200.0
2008-10-17 14:30:00,35.21,35.35,35.16,35.18,38800.0,23.6195,23.7134,23.586,23.5994,38800.0
2008-10-17 14:35:00,35.18,35.29,34.88,34.9,43100.0,23.5994,23.6732,23.3981,23.4116,43100.0
2008-10-17 14:40:00,34.88,34.97,34.65,34.89,48900.0,23.3981,23.4585,23.2439,23.4049,48900.0
2008-10-17 14:45:00,34.89,35.06,34.73,34.98,55400.0,23.4049,23.5189,23.2975,23.4652,55400.0
2008-10-17 14:50:00,35.0,35.06,34.83,34.89,57300.0,23.4786,23.5189,23.3646,23.4049,57300.0
2008-10-17 14:55:00,34.88,35.07,34.8,34.97,61800.0,23.3981,23.5256,23.3445,23.4585,61800.0
2008-10-17 15:00:00,34.96,35.34,34.89,35.09,47500.0,23.4518,23.7067,23.4049,23.539,47500.0
2008-10-17 15:05:00,35.1,35.25,35.01,35.04,51200.0,23.5457,23.6463,23.4853,23.5055,51200.0
2008-10-17 15:10:00,35.04,35.04,34.72,34.94,66700.0,23.5055,23.5055,23.2908,23.4384,66700.0
2008-10-17 15:15:00,34.94,34.94,34.6,34.61,63900.0,23.4384,23.4384,23.2103,23.217,63900.0
2008-10-17 15:20:00,34.6,34.61,34.1,34.49,88000.0,23.2103,23.217,22.8749,23.1365,88000.0
2008-10-17 15:25:00,34.5,34.57,34.31,34.45,74500.0,23.1432,23.1902,23.0158,23.1097,74500.0
2008-10-17 15:30:00,34.45,34.78,34.36,34.7,53200.0,23.1097,23.3311,23.0493,23.2774,53200.0
2008-10-17 15:35:00,34.72,34.82,34.28,34.54,77100.0,23.2908,23.3579,22.9957,23.1701,77100.0
2008-10-17 15:40:00,34.57,34.82,34.39,34.75,86900.0,23.1902,23.3579,23.0694,23.3109,86900.0
2008-10-17 15:45:00,34.77,34.77,34.56,34.59,77300.0,23.3244,23.3244,23.1835,23.2036,77300.0
2008-10-17 15:50:00,34.56,34.71,34.28,34.43,87400.0,23.1835,23.2841,22.9957,23.0963,87400.0
2008-10-17 15:55:00,34.43,34.46,33.85,33.94,195100.0,23.0963,23.1164,22.7072,22.7676,195100.0
2008-10-20 09:30:00,33.93,34.48,33.0,34.29,101900.0,22.7609,23.1298,22.137,23.0024,101900.0
2008-10-20 09:35:00,34.27,34.41,33.83,34.18,79600.0,22.9889,23.0829,22.6938,22.9286,79600.0
2008-10-20 09:40:00,34.18,34.36,33.91,34.01,69800.0,22.9286,23.0493,22.7474,22.8145,69800.0
2008-10-20 09:45:00,33.99,33.99,33.76,33.9,60200.0,22.8011,22.8011,22.6468,22.7407,60200.0
2008-10-20 09:50:00,33.9,34.17,33.88,34.14,89300.0,22.7407,22.9219,22.7273,22.9017,89300.0
2008-10-20 09:55:00,34.17,34.46,34.12,34.45,45100.0,22.9219,23.1164,22.8883,23.1097,45100.0
2008-10-20 10:00:00,34.45,34.76,34.41,34.41,55200.0,23.1097,23.3176,23.0829,23.0829,55200.0
2008-10-20 10:05:00,34.4,34.65,34.38,34.62,56800.0,23.0761,23.2439,23.0627,23.2237,56800.0
2008-10-20 10:10:00,34.61,34.65,34.22,34.31,31100.0,23.217,23.2439,22.9554,23.0158,31100.0
2008-10-20 10:15:00,34.33,34.45,34.2,34.41,37300.0,23.0292,23.1097,22.942,23.0829,37300.0
2008-10-20 10:20:00,34.43,34.48,34.25,34.28,74700.0,23.0963,23.1298,22.9755,22.9957,74700.0
2008-10-20 10:25:00,34.26,34.31,33.98,34.05,91800.0,22.9822,23.0158,22.7944,22.8414,91800.0
2008-10-20 10:30:00,34.05,34.14,34.03,34.06,57100.0,22.8414,22.9017,22.8279,22.8481,57100.0
2008-10-20 10:35:00,34.05,34.13,33.97,34.13,74500.0,22.8414,22.895,22.7877,22.895,74500.0
2008-10-20 10:40:00,34.13,34.14,33.95,33.95,68100.0,22.895,22.9017,22.7743,22.7743,68100.0
2008-10-20 10:45:00,33.96,34.04,33.92,34.0,53300.0,22.781,22.8347,22.7542,22.8078,53300.0
2008-10-20 10:50:00,34.03,34.07,33.86,33.87,60000.0,22.8279,22.8548,22.7139,22.7206,60000.0
2008-10-20 10:55:00,33.87,33.87,33.52,33.64,76500.0,22.7206,22.7206,22.4858,22.5663,76500.0
2008-10-20 11:00:00,33.67,33.78,33.64,33.7,43500.0,22.5865,22.6602,22.5663,22.6066,43500.0
2008-10-20 11:05:00,33.69,33.91,33.65,33.76,80000.0,22.5999,22.7474,22.573,22.6468,80000.0
2008-10-20 11:10:00,33.76,33.86,33.64,33.8,65500.0,22.6468,22.7139,22.5663,22.6737,65500.0
2008-10-20 11:15:00,33.83,34.3,33.76,34.3,52700.0,22.6938,23.0091,22.6468,23.0091,52700.0
2008-10-20 11:20:00,34.26,34.41,34.2,34.39,49000.0,22.9822,23.0829,22.942,23.0694,49000.0
2008-10-20 11:25:00,34.39,34.46,34.3,34.44,30000.0,23.0694,23.1164,23.0091,23.103,30000.0
2008-10-20 11:30:00,34.47,34.56,34.42,34.49,45800.0,23.1231,23.1835,23.0896,23.1365,45800.0
2008-10-20 11:35:00,34.53,34.61,34.42,34.5,29700.0,23.1634,23.217,23.0896,23.1432,29700.0
2008-10-20 11:40:00,34.48,34.66,34.41,34.59,27300.0,23.1298,23.2506,23.0829,23.2036,27300.0
2008-10-20 11:45:00,34.59,34.7,34.52,34.57,38100.0,23.2036,23.2774,23.1566,23.1902,38100.0
2008-10-20 11:50:00,34.55,34.71,34.44,34.49,29500.0,23.1768,23.2841,23.103,23.1365,29500.0
2008-10-20 11:55:00,34.48,34.83,34.47,34.66,42700.0,23.1298,23.3646,23.1231,23.2506,42700.0
2008-10-20 12:00:00,34.66,34.69,34.56,34.6,25800.0,23.2506,23.2707,23.1835,23.2103,25800.0
2008-10-20 12:05:00,34.6,34.64,34.48,34.63,48600.0,23.2103,23.2371,23.1298,23.2304,48600.0
2008-10-20 12:10:00,34.64,34.83,34.51,34.53,34800.0,23.2371,23.3646,23.1499,23.1634,34800.0
2008-10-20 12:15:00,34.53,34.84,34.49,34.57,57400.0,23.1634,23.3713,23.1365,23.1902,57400.0
2008-10-20 12:20:00,34.55,34.72,34.51,34.58,39700.0,23.1768,23.2908,23.1499,23.1969,39700.0
2008-10-20 12:25:00,34.59,34.63,34.35,34.42,40000.0,23.2036,23.2304,23.0426,23.0896,40000.0
2008-10-20 12:30:00,34.42,34.49,34.32,34.41,29400.0,23.0896,23.1365,23.0225,23.0829,29400.0
2008-10-20 12:35:00,34.42,34.42,34.22,34.29,46800.0,23.0896,23.0896,22.9554,23.0024,46800.0
2008-10-20 12:40:00,34.3,34.32,34.14,34.17,45800.0,23.0091,23.0225,22.9017,22.9219,45800.0
2008-10-20 12:45:00,34.17,34.39,34.15,34.38,33500.0,22.9219,23.0694,22.9084,23.0627,33500.0
2008-10-20 12:50:00,34.37,34.37,34.24,34.24,22400.0,23.056,23.056,22.9688,22.9688,22400.0
2008-10-20 12:55:00,34.24,34.41,34.23,34.36,16300.0,22.9688,23.0829,22.9621,23.0493,16300.0
2008-10-20 13:00:00,34.36,34.41,34.24,34.26,26900.0,23.0493,23.0829,22.9688,22.9822,26900.0
2008-10-20 13:05:00,34.25,34.52,34.25,34.48,41500.0,22.9755,23.1566,22.9755,23.1298,41500.0
2008-10-20 13:10:00,34.49,34.6,34.46,34.56,12700.0,23.1365,23.2103,23.1164,23.1835,12700.0
2008-10-20 13:15:00,34.56,34.63,34.48,34.63,25600.0,23.1835,23.2304,23.1298,23.2304,25600.0
2008-10-20 13:20:00,34.64,34.75,34.63,34.7,41600.0,23.2371,23.3109,23.2304,23.2774,41600.0
2008-10-20 13:25:00,34.72,34.9,34.7,34.84,31700.0,23.2908,23.4116,23.2774,23.3713,31700.0
2008-10-20 13:30:00,34.83,34.95,34.82,34.88,30800.0,23.3646,23.4451,23.3579,23.3981,30800.0
2008-10-20 13:35:00,34.88,34.99,34.82,34.92,42200.0,23.3981,23.4719,23.3579,23.425,42200.0
2008-10-20 13:40:00,34.92,35.09,34.88,35.04,45000.0,23.425,23.539,23.3981,23.5055,45000.0
2008-10-20 13:45:00,35.06,35.24,35.02,35.19,44600.0,23.5189,23.6396,23.4921,23.6061,44600.0
2008-10-20 13:50:00,35.17,35.23,35.11,35.16,42000.0,23.5927,23.6329,23.5524,23.586,42000.0
2008-10-20 13:55:00,35.16,35.2,35.02,35.09,36100.0,23.586,23.6128,23.4921,23.539,36100.0
2008-10-20 14:00:00,35.1,35.35,35.03,35.34,49800.0,23.5457,23.7134,23.4988,23.7067,49800.0
2008-10-20 14:05:00,35.35,35.55,35.25,35.45,58700.0,23.7134,23.8476,23.6463,23.7805,58700.0
2008-10-20 14:10:00,35.45,35.63,35.39,35.47,77000.0,23.7805,23.9013,23.7403,23.7939,77000.0
2008-10-20 14:15:00,35.43,35.45,35.18,35.21,57600.0,23.7671,23.7805,23.5994,23.6195,57600.0
2008-10-20 14:20:00,35.18,35.26,35.07,35.14,44600.0,23.5994,23.6531,23.5256,23.5726,44600.0
2008-10-20 14:25:00,35.11,35.21,35.08,35.12,28200.0,23.5524,23.6195,23.5323,23.5591,28200.0
2008-10-20 14:30:00,35.11,35.11,34.91,35.06,43300.0,23.5524,23.5524,23.4183,23.5189,43300.0
2008-10-20 14:35:00,35.05,35.19,35.0,35.17,53800.0,23.5122,23.6061,23.4786,23.5927,53800.0
2008-10-20 14:40:00,35.18,35.48,35.17,35.37,83400.0,23.5994,23.8006,23.5927,23.7268,83400.0
2008-10-20 14:45:00,35.38,35.45,35.15,35.18,30200.0,23.7336,23.7805,23.5793,23.5994,30200.0
2008-10-20 14:50:00,35.18,35.27,35.02,35.27,57500.0,23.5994,23.6598,23.4921,23.6598,57500.0
2008-10-20 14:55:00,35.27,35.42,35.24,35.42,35400.0,23.6598,23.7604,23.6396,23.7604,35400.0
2008-10-20 15:00:00,35.43,35.56,35.42,35.44,39300.0,23.7671,23.8543,23.7604,23.7738,39300.0
2008-10-20 15:05:00,35.43,35.44,35.17,35.41,63600.0,23.7671,23.7738,23.5927,23.7537,63600.0
2008-10-20 15:10:00,35.35,35.47,35.25,35.37,40500.0,23.7134,23.7939,23.6463,23.7268,40500.0
2008-10-20 15:15:00,35.38,35.59,35.27,35.52,51300.0,23.7336,23.8744,23.6598,23.8275,51300.0
2008-10-20 15:20:00,35.52,35.59,35.4,35.55,45900.0,23.8275,23.8744,23.747,23.8476,45900.0
2008-10-20 15:25:00,35.52,35.63,35.41,35.59,69800.0,23.8275,23.9013,23.7537,23.8744,69800.0
2008-10-20 15:30:00,35.58,35.69,35.43,35.53,98000.0,23.8677,23.9415,23.7671,23.8342,98000.0
2008-10-20 15:35:00,35.53,35.89,35.49,35.8,83800.0,23.8342,24.0757,23.8073,24.0153,83800.0
2008-10-20 15:40:00,35.82,35.89,35.71,35.82,137500.0,24.0287,24.0757,23.9549,24.0287,137500.0
2008-10-20 15:45:00,35.8,35.91,35.71,35.86,83900.0,24.0153,24.0891,23.9549,24.0555,83900.0
2008-10-20 15:50:00,35.87,35.92,35.77,35.78,132400.0,24.0623,24.0958,23.9952,24.0019,132400.0
2008-10-20 15:55:00,35.77,36.32,35.76,36.09,249200.0,23.9952,24.3641,23.9885,24.2098,249200.0
2008-10-21 09:30:00,35.94,35.94,32.95,35.6,72900.0,24.1092,24.1092,22.1035,23.8811,72900.0
2008-10-21 09:35:00,35.63,36.47,35.57,36.33,81800.0,23.9013,24.4647,23.861,24.3708,81800.0
2008-10-21 09:40:00,36.42,37.23,36.33,37.23,88700.0,24.4312,24.9746,24.3708,24.9746,88700.0
2008-10-21 09:45:00,37.16,37.5,37.09,37.29,101200.0,24.9276,25.1557,24.8807,25.0148,101200.0
2008-10-21 09:50:00,37.29,37.36,36.92,37.14,91200.0,25.0148,25.0618,24.7666,24.9142,91200.0
2008-10-21 09:55:00,37.15,37.23,36.96,37.11,76600.0,24.9209,24.9746,24.7934,24.8941,76600.0
2008-10-21 10:00:00,37.14,37.33,36.95,37.09,90000.0,24.9142,25.0416,24.7867,24.8807,90000.0
2008-10-21 10:05:00,37.08,37.26,37.03,37.16,49300.0,24.8739,24.9947,24.8404,24.9276,49300.0
2008-10-21 10:10:00,37.16,37.27,36.93,37.08,63800.0,24.9276,25.0014,24.7733,24.8739,63800.0
2008-10-21 10:15:00,37.09,37.32,37.04,37.29,44800.0,24.8807,25.0349,24.8471,25.0148,44800.0
2008-10-21 10:20:00,37.28,37.4,37.19,37.29,55900.0,25.0081,25.0886,24.9477,25.0148,55900.0
2008-10-21 10:25:00,37.29,37.31,37.03,37.06,48800.0,25.0148,25.0282,24.8404,24.8605,48800.0
2008-10-21 10:30:00,37.08,37.1,36.87,36.9,52900.0,24.8739,24.8874,24.7331,24.7532,52900.0
2008-10-21 10:35:00,36.91,37.14,36.83,37.01,41700.0,24.7599,24.9142,24.7062,24.827,41700.0
2008-10-21 10:40:00,37.02,37.2,36.97,36.98,44100.0,24.8337,24.9544,24.8002,24.8069,44100.0
2008-10-21 10:45:00,36.99,37.13,36.83,37.06,32000.0,24.8136,24.9075,24.7062,24.8605,32000.0
2008-10-21 10:50:00,37.08,37.25,36.9,37.23,42300.0,24.8739,24.988,24.7532,24.9746,42300.0
2008-10-21 10:55:00,37.22,37.37,37.14,37.31,52000.0,24.9679,25.0685,24.9142,25.0282,52000.0
2008-10-21 11:00:00,37.32,38.0,37.32,37.76,113800.0,25.0349,25.4911,25.0349,25.3301,113800.0
2008-10-21 11:05:00,37.74,37.74,37.27,37.28,69700.0,25.3167,25.3167,25.0014,25.0081,69700.0
2008-10-21 11:10:00,37.29,37.49,37.25,37.42,84100.0,25.0148,25.149,24.988,25.102,84100.0
2008-10-21 11:15:00,37.41,37.49,37.3,37.37,34200.0,25.0953,25.149,25.0215,25.0685,34200.0
2008-10-21 11:20:00,37.33,37.37,37.09,37.09,33700.0,25.0416,25.0685,24.8807,24.8807,33700.0
2008-10-21 11:25:00,37.08,37.13,37.0,37.07,17100.0,24.8739,24.9075,24.8203,24.8672,17100.0
2008-10-21 11:30:00,37.07,37.14,36.99,37.1,13600.0,24.8672,24.9142,24.8136,24.8874,13600.0
2008-10-21 11:35:00,37.13,37.16,36.95,37.1,22800.0,24.9075,24.9276,24.7867,24.8874,22800.0
2008-10-21 11:40:00,37.1,37.2,36.79,36.79,34000.0,24.8874,24.9544,24.6794,24.6794,34000.0
2008-10-21 11:45:00,36.79,36.93,36.67,36.69,27000.0,24.6794,24.7733,24.5989,24.6123,27000.0
2008-10-21 11:50:00,36.68,36.79,36.63,36.75,35100.0,24.6056,24.6794,24.5721,24.6526,35100.0
2008-10-21 11:55:00,36.75,36.83,36.49,36.58,41800.0,24.6526,24.7062,24.4782,24.5385,41800.0
2008-10-21 12:00:00,36.58,36.79,36.5,36.66,25100.0,24.5385,24.6794,24.4849,24.5922,25100.0
2008-10-21 12:05:00,36.69,36.69,36.5,36.58,18000.0,24.6123,24.6123,24.4849,24.5385,18000.0
2008-10-21 12:10:00,36.56,36.7,36.5,36.5,29300.0,24.5251,24.619,24.4849,24.4849,29300.0
2008-10-21 12:15:00,36.5,36.64,36.5,36.55,22200.0,24.4849,24.5788,24.4849,24.5184,22200.0
2008-10-21 12:20:00,36.53,36.68,36.51,36.62,18700.0,24.505,24.6056,24.4916,24.5654,18700.0
2008-10-21 12:25:00,36.61,36.65,36.51,36.58,19500.0,24.5587,24.5855,24.4916,24.5385,19500.0
2008-10-21 12:30:00,36.58,36.63,36.51,36.6,18200.0,24.5385,24.5721,24.4916,24.5519,18200.0
2008-10-21 12:35:00,36.6,36.82,36.54,36.79,37600.0,24.5519,24.6995,24.5117,24.6794,37600.0
2008-10-21 12:40:00,36.75,36.86,36.69,36.81,27200.0,24.6526,24.7264,24.6123,24.6928,27200.0
2008-10-21 12:45:00,36.81,36.89,36.6,36.71,28900.0,24.6928,24.7465,24.5519,24.6257,28900.0
2008-10-21 12:50:00,36.71,36.75,36.53,36.53,17900.0,24.6257,24.6526,24.505,24.505,17900.0
2008-10-21 12:55:00,36.56,36.67,36.5,36.51,35100.0,24.5251,24.5989,24.4849,24.4916,35100.0
2008-10-21 13:00:00,36.52,36.72,36.44,36.65,48100.0,24.4983,24.6324,24.4446,24.5855,48100.0
2008-10-21 13:05:00,36.62,36.82,36.56,36.79,21100.0,24.5654,24.6995,24.5251,24.6794,21100.0
2008-10-21 13:10:00,36.78,36.87,36.76,36.84,22000.0,24.6727,24.7331,24.6593,24.7129,22000.0
2008-10-21 13:15:00,36.84,36.84,36.71,36.78,25200.0,24.7129,24.7129,24.6257,24.6727,25200.0
2008-10-21 13:20:00,36.8,37.15,36.8,36.92,44700.0,24.6861,24.9209,24.6861,24.7666,44700.0
2008-10-21 13:25:00,36.92,37.15,36.81,37.05,29300.0,24.7666,24.9209,24.6928,24.8538,29300.0
2008-10-21 13:30:00,37.03,37.25,37.03,37.18,65000.0,24.8404,24.988,24.8404,24.941,65000.0
2008-10-21 13:35:00,37.19,37.25,37.14,37.19,28300.0,24.9477,24.988,24.9142,24.9477,28300.0
2008-10-21 13:40:00,37.17,37.17,36.86,36.93,26500.0,24.9343,24.9343,24.7264,24.7733,26500.0
2008-10-21 13:45:00,36.91,36.94,36.85,36.92,11100.0,24.7599,24.78,24.7197,24.7666,11100.0
2008-10-21 13:50:00,36.91,36.99,36.85,36.86,16800.0,24.7599,24.8136,24.7197,24.7264,16800.0
2008-10-21 13:55:00,36.86,36.89,36.72,36.87,19800.0,24.7264,24.7465,24.6324,24.7331,19800.0
2008-10-21 14:00:00,36.89,37.05,36.88,36.96,16100.0,24.7465,24.8538,24.7398,24.7934,16100.0
2008-10-21 14:05:00,36.96,36.99,36.84,36.85,22500.0,24.7934,24.8136,24.7129,24.7197,22500.0
2008-10-21 14:10:00,36.87,37.02,36.84,36.89,14400.0,24.7331,24.8337,24.7129,24.7465,14400.0
2008-10-21 14:15:00,36.91,37.27,36.91,37.21,37300.0,24.7599,25.0014,24.7599,24.9611,37300.0
2008-10-21 14:20:00,37.17,37.31,37.13,37.2,16200.0,24.9343,25.0282,24.9075,24.9544,16200.0
2008-10-21 14:25:00,37.17,37.27,37.06,37.24,39400.0,24.9343,25.0014,24.8605,24.9813,39400.0
2008-10-21 14:30:00,37.24,37.28,37.07,37.1,32700.0,24.9813,25.0081,24.8672,24.8874,32700.0
2008-10-21 14:35:00,37.11,37.33,37.1,37.32,39000.0,24.8941,25.0416,24.8874,25.0349,39000.0
2008-10-21 14:40:00,37.32,37.57,37.29,37.57,99000.0,25.0349,25.2026,25.0148,25.2026,99000.0
2008-10-21 14:45:00,37.56,37.71,37.38,37.41,75700.0,25.1959,25.2966,25.0752,25.0953,75700.0
2008-10-21 14:50:00,37.41,37.53,37.33,37.33,61900.0,25.0953,25.1758,25.0416,25.0416,61900.0
2008-10-21 14:55:00,37.34,37.4,37.31,37.35,39800.0,25.0484,25.0886,25.0282,25.0551,39800.0
2008-10-21 15:00:00,37.35,37.59,37.31,37.5,79900.0,25.0551,25.2161,25.0282,25.1557,79900.0
2008-10-21 15:05:00,37.5,37.68,37.35,37.58,75400.0,25.1557,25.2764,25.0551,25.2094,75400.0
2008-10-21 15:10:00,37.58,37.75,37.51,37.7,55800.0,25.2094,25.3234,25.1624,25.2898,55800.0
2008-10-21 15:15:00,37.73,37.83,37.25,37.25,72200.0,25.31,25.3771,24.988,24.988,72200.0
2008-10-21 15:20:00,37.24,37.32,36.93,37.13,72900.0,24.9813,25.0349,24.7733,24.9075,72900.0
2008-10-21 15:25:00,37.13,37.21,36.87,36.88,59200.0,24.9075,24.9611,24.7331,24.7398,59200.0
2008-10-21 15:30:00,36.87,37.01,36.66,36.84,60600.0,24.7331,24.827,24.5922,24.7129,60600.0
2008-10-21 15:35:00,36.84,36.88,36.59,36.74,55800.0,24.7129,24.7398,24.5452,24.6459,55800.0
2008-10-21 15:40:00,36.7,37.02,36.55,36.56,56600.0,24.619,24.8337,24.5184,24.5251,56600.0
2008-10-21 15:45:00,36.56,36.59,36.03,36.17,101700.0,24.5251,24.5452,24.1696,24.2635,101700.0
2008-10-21 15:50:00,36.16,36.59,36.15,36.55,131300.0,24.2568,24.5452,24.2501,24.5184,131300.0
2008-10-21 15:55:00,36.5,36.56,36.19,36.35,175400.0,24.4849,24.5251,24.2769,24.3842,175400.0
2008-10-22 09:30:00,33.91,36.64,33.88,36.37,179200.0,22.7474,24.5788,22.7273,24.3977,179200.0
2008-10-22 09:35:00,36.39,37.81,36.19,37.58,238800.0,24.4111,25.3636,24.2769,25.2094,238800.0
2008-10-22 09:40:00,37.6,37.95,37.0,37.31,192800.0,25.2228,25.4576,24.8203,25.0282,192800.0
2008-10-22 09:45:00,37.31,37.6,36.99,37.0,157600.0,25.0282,25.2228,24.8136,24.8203,157600.0
2008-10-22 09:50:00,37.0,37.06,36.41,36.69,87100.0,24.8203,24.8605,24.4245,24.6123,87100.0
2008-10-22 09:55:00,36.68,37.26,36.62,36.91,111200.0,24.6056,24.9947,24.5654,24.7599,111200.0
2008-10-22 10:00:00,36.93,37.15,36.85,37.0,105800.0,24.7733,24.9209,24.7197,24.8203,105800.0
2008-10-22 10:05:00,37.0,37.25,36.95,37.17,66700.0,24.8203,24.988,24.7867,24.9343,66700.0
2008-10-22 10:10:00,37.15,37.4,36.99,37.19,50100.0,24.9209,25.0886,24.8136,24.9477,50100.0
2008-10-22 10:15:00,37.17,37.27,37.09,37.11,38000.0,24.9343,25.0014,24.8807,24.8941,38000.0
2008-10-22 10:20:00,37.11,37.3,37.03,37.28,52400.0,24.8941,25.0215,24.8404,25.0081,52400.0
2008-10-22 10:25:00,37.19,37.25,37.03,37.19,76100.0,24.9477,24.988,24.8404,24.9477,76100.0
2008-10-22 10:30:00,37.13,37.28,37.11,37.26,48500.0,24.9075,25.0081,24.8941,24.9947,48500.0
2008-10-22 10:35:00,37.25,38.02,37.24,37.97,147800.0,24.988,25.5045,24.9813,25.471,147800.0
2008-10-22 10:40:00,37.98,38.36,37.93,38.07,126800.0,25.4777,25.7326,25.4441,25.5381,126800.0
2008-10-22 10:45:00,38.05,38.05,37.85,37.86,88600.0,25.5246,25.5246,25.3905,25.3972,88600.0
2008-10-22 10:50:00,37.85,37.85,37.39,37.67,45800.0,25.3905,25.3905,25.0819,25.2697,45800.0
2008-10-22 10:55:00,37.67,37.68,37.4,37.5,50900.0,25.2697,25.2764,25.0886,25.1557,50900.0
2008-10-22 11:00:00,37.53,37.73,37.44,37.68,45600.0,25.1758,25.31,25.1154,25.2764,45600.0
2008-10-22 11:05:00,37.67,37.97,37.6,37.85,61500.0,25.2697,25.471,25.2228,25.3905,61500.0
2008-10-22 11:10:00,37.86,38.19,37.83,38.12,67300.0,25.3972,25.6186,25.3771,25.5716,67300.0
2008-10-22 11:15:00,38.1,38.12,37.86,38.0,67000.0,25.5582,25.5716,25.3972,25.4911,67000.0
2008-10-22 11:20:00,37.98,38.29,37.9,38.19,90600.0,25.4777,25.6856,25.424,25.6186,90600.0
2008-10-22 11:25:00,38.19,38.27,37.89,37.99,58700.0,25.6186,25.6722,25.4173,25.4844,58700.0
2008-10-22 11:30:00,37.96,38.0,37.86,37.9,35500.0,25.4643,25.4911,25.3972,25.424,35500.0
2008-10-22 11:35:00,37.86,38.05,37.76,37.91,52800.0,25.3972,25.5246,25.3301,25.4307,52800.0
2008-10-22 11:40:00,37.91,38.18,37.9,37.99,48700.0,25.4307,25.6118,25.424,25.4844,48700.0
2008-10-22 11:45:00,37.98,38.16,37.94,37.94,32700.0,25.4777,25.5984,25.4508,25.4508,32700.0
2008-10-22 11:50:00,37.93,38.01,37.9,37.98,34500.0,25.4441,25.4978,25.424,25.4777,34500.0
2008-10-22 11:55:00,37.9,38.01,37.82,37.92,36300.0,25.424,25.4978,25.3703,25.4374,36300.0
2008-10-22 12:00:00,37.9,37.97,37.72,37.73,37300.0,25.424,25.471,25.3033,25.31,37300.0
2008-10-22 12:05:00,37.72,37.75,37.58,37.59,36900.0,25.3033,25.3234,25.2094,25.2161,36900.0
2008-10-22 12:10:00,37.59,37.73,37.48,37.66,66300.0,25.2161,25.31,25.1423,25.263,66300.0
2008-10-22 12:15:00,37.65,37.83,37.59,37.76,37000.0,25.2563,25.3771,25.2161,25.3301,37000.0
2008-10-22 12:20:00,37.79,38.09,37.75,38.02,56600.0,25.3502,25.5515,25.3234,25.5045,56600.0
2008-10-22 12:25:00,38.01,38.03,37.78,37.92,39200.0,25.4978,25.5112,25.3435,25.4374,39200.0
2008-10-22 12:30:00,37.93,38.12,37.93,37.99,50900.0,25.4441,25.5716,25.4441,25.4844,50900.0
2008-10-22 12:35:00,37.99,38.06,37.97,38.0,28400.0,25.4844,25.5313,25.471,25.4911,28400.0
2008-10-22 12:40:00,38.0,38.05,37.96,38.02,32800.0,25.4911,25.5246,25.4643,25.5045,32800.0
2008-10-22 12:45:00,38.0,38.07,37.94,38.0,91500.0,25.4911,25.5381,25.4508,25.4911,91500.0
2008-10-22 12:50:00,38.0,38.01,37.9,37.91,50800.0,25.4911,25.4978,25.424,25.4307,50800.0
2008-10-22 12:55:00,37.91,37.95,37.75,37.81,36000.0,25.4307,25.4576,25.3234,25.3636,36000.0
2008-10-22 13:00:00,37.8,37.89,37.63,37.8,91800.0,25.3569,25.4173,25.2429,25.3569,91800.0
2008-10-22 13:05:00,37.81,37.94,37.75,37.87,77800.0,25.3636,25.4508,25.3234,25.4039,77800.0
2008-10-22 13:10:00,37.84,37.87,37.78,37.86,84600.0,25.3838,25.4039,25.3435,25.3972,84600.0
2008-10-22 13:15:00,37.85,38.04,37.8,37.99,65000.0,25.3905,25.5179,25.3569,25.4844,65000.0
2008-10-22 13:20:00,37.99,38.02,37.95,37.95,48700.0,25.4844,25.5045,25.4576,25.4576,48700.0
2008-10-22 13:25:00,37.96,38.0,37.82,37.95,154700.0,25.4643,25.4911,25.3703,25.4576,154700.0
2008-10-22 13:30:00,37.95,38.06,37.78,37.78,156600.0,25.4576,25.5313,25.3435,25.3435,156600.0
2008-10-22 13:35:00,37.77,37.91,37.74,37.81,225800.0,25.3368,25.4307,25.3167,25.3636,225800.0
2008-10-22 13:40:00,37.8,37.83,37.67,37.7,88300.0,25.3569,25.3771,25.2697,25.2898,88300.0
2008-10-22 13:45:00,37.7,37.89,37.7,37.85,101200.0,25.2898,25.4173,25.2898,25.3905,101200.0
2008-10-22 13:50:00,37.85,37.85,37.7,37.81,44200.0,25.3905,25.3905,25.2898,25.3636,44200.0
2008-10-22 13:55:00,37.82,37.86,37.67,37.8,33300.0,25.3703,25.3972,25.2697,25.3569,33300.0
2008-10-22 14:00:00,37.82,37.85,37.72,37.74,36200.0,25.3703,25.3905,25.3033,25.3167,36200.0
2008-10-22 14:05:00,37.74,37.85,37.72,37.8,93900.0,25.3167,25.3905,25.3033,25.3569,93900.0
2008-10-22 14:10:00,37.82,37.85,37.78,37.84,73100.0,25.3703,25.3905,25.3435,25.3838,73100.0
2008-10-22 14:15:00,37.82,37.88,37.78,37.79,67000.0,25.3703,25.4106,25.3435,25.3502,67000.0
2008-10-22 14:20:00,37.79,38.14,37.79,38.11,57400.0,25.3502,25.585,25.3502,25.5649,57400.0
2008-10-22 14:25:00,38.1,38.37,38.02,38.36,36700.0,25.5582,25.7393,25.5045,25.7326,36700.0
2008-10-22 14:30:00,38.36,38.42,38.26,38.35,69700.0,25.7326,25.7728,25.6655,25.7259,69700.0
2008-10-22 14:35:00,38.33,38.53,38.25,38.48,76500.0,25.7125,25.8466,25.6588,25.8131,76500.0
2008-10-22 14:40:00,38.47,38.48,38.0,38.03,51200.0,25.8064,25.8131,25.4911,25.5112,51200.0
2008-10-22 14:45:00,38.04,38.09,37.83,37.94,83600.0,25.5179,25.5515,25.3771,25.4508,83600.0
2008-10-22 14:50:00,37.9,37.94,37.72,37.88,62700.0,25.424,25.4508,25.3033,25.4106,62700.0
2008-10-22 14:55:00,37.89,38.19,37.89,38.14,92600.0,25.4173,25.6186,25.4173,25.585,92600.0
2008-10-22 15:00:00,38.15,38.32,38.02,38.26,66300.0,25.5917,25.7058,25.5045,25.6655,66300.0
2008-10-22 15:05:00,38.22,38.27,38.01,38.27,53600.0,25.6387,25.6722,25.4978,25.6722,53600.0
2008-10-22 15:10:00,38.27,38.36,38.11,38.24,66900.0,25.6722,25.7326,25.5649,25.6521,66900.0
2008-10-22 15:15:00,38.24,38.31,38.01,38.02,72700.0,25.6521,25.699,25.4978,25.5045,72700.0
2008-10-22 15:20:00,38.02,38.05,37.83,37.9,95400.0,25.5045,25.5246,25.3771,25.424,95400.0
2008-10-22 15:25:00,37.9,38.02,37.75,37.79,120000.0,25.424,25.5045,25.3234,25.3502,120000.0
2008-10-22 15:30:00,37.78,37.79,37.39,37.49,173900.0,25.3435,25.3502,25.0819,25.149,173900.0
2008-10-22 15:35:00,37.5,37.6,36.96,36.96,183100.0,25.1557,25.2228,24.7934,24.7934,183100.0
2008-10-22 15:40:00,37.0,37.0,36.41,36.55,194900.0,24.8203,24.8203,24.4245,24.5184,194900.0
2008-10-22 15:45:00,36.51,37.17,36.37,36.94,187300.0,24.4916,24.9343,24.3977,24.78,187300.0
2008-10-22 15:50:00,36.94,37.62,36.7,37.02,259500.0,24.78,25.2362,24.619,24.8337,259500.0
2008-10-22 15:55:00,37.02,37.86,36.77,37.48,451700.0,24.8337,25.3972,24.666,25.1423,451700.0
2008-10-23 09:30:00,37.02,38.39,37.01,37.85,164000.0,24.8337,25.7527,24.827,25.3905,164000.0
2008-10-23 09:35:00,37.84,38.28,37.28,37.66,142700.0,25.3838,25.6789,25.0081,25.263,142700.0
2008-10-23 09:40:00,37.67,38.19,37.61,37.88,143600.0,25.2697,25.6186,25.2295,25.4106,143600.0
2008-10-23 09:45:00,37.83,38.09,37.82,37.9,176300.0,25.3771,25.5515,25.3703,25.424,176300.0
2008-10-23 09:50:00,37.83,38.25,37.57,38.0,321700.0,25.3771,25.6588,25.2026,25.4911,321700.0
2008-10-23 09:55:00,38.0,38.3,37.78,38.29,141900.0,25.4911,25.6923,25.3435,25.6856,141900.0
2008-10-23 10:00:00,38.23,38.86,38.2,38.7,131500.0,25.6454,26.068,25.6253,25.9607,131500.0
2008-10-23 10:05:00,38.65,39.0,38.63,39.0,121400.0,25.9271,26.1619,25.9137,26.1619,121400.0
2008-10-23 10:10:00,38.99,39.24,38.88,39.18,187500.0,26.1552,26.3229,26.0814,26.2827,187500.0
2008-10-23 10:15:00,39.17,39.38,38.97,39.31,193400.0,26.276,26.4168,26.1418,26.3699,193400.0
2008-10-23 10:20:00,39.38,39.38,38.94,38.97,160000.0,26.4168,26.4168,26.1217,26.1418,160000.0
2008-10-23 10:25:00,38.95,38.97,38.49,38.51,110400.0,26.1284,26.1418,25.8198,25.8332,110400.0
2008-10-23 10:30:00,38.53,38.86,38.34,38.7,107300.0,25.8466,26.068,25.7192,25.9607,107300.0
2008-10-23 10:35:00,38.71,38.86,38.4,38.61,59600.0,25.9674,26.068,25.7594,25.9003,59600.0
2008-10-23 10:40:00,38.6,39.49,38.57,39.36,97400.0,25.8936,26.4906,25.8735,26.4034,97400.0
2008-10-23 10:45:00,39.38,39.38,38.98,39.13,118200.0,26.4168,26.4168,26.1485,26.2491,118200.0
2008-10-23 10:50:00,39.1,39.17,38.87,39.02,56500.0,26.229,26.276,26.0747,26.1753,56500.0
2008-10-23 10:55:00,39.01,39.25,38.89,39.23,69600.0,26.1686,26.3296,26.0881,26.3162,69600.0
2008-10-23 11:00:00,39.23,39.33,38.9,38.92,70500.0,26.3162,26.3833,26.0948,26.1082,70500.0
2008-10-23 11:05:00,38.91,39.0,38.53,38.57,49600.0,26.1015,26.1619,25.8466,25.8735,49600.0
2008-10-23 11:10:00,38.58,38.74,38.55,38.65,137400.0,25.8802,25.9875,25.86,25.9271,137400.0
2008-10-23 11:15:00,38.68,38.83,38.61,38.65,40700.0,25.9473,26.0479,25.9003,25.9271,40700.0
2008-10-23 11:20:00,38.65,38.95,38.65,38.81,72300.0,25.9271,26.1284,25.9271,26.0345,72300.0
2008-10-23 11:25:00,38.84,38.95,38.66,38.95,56600.0,26.0546,26.1284,25.9338,26.1284,56600.0
2008-10-23 11:30:00,38.91,39.25,38.9,39.25,98700.0,26.1015,26.3296,26.0948,26.3296,98700.0
2008-10-23 11:35:00,39.24,39.38,39.21,39.23,56600.0,26.3229,26.4168,26.3028,26.3162,56600.0
2008-10-23 11:40:00,39.26,39.35,39.21,39.29,144100.0,26.3363,26.3967,26.3028,26.3565,144100.0
2008-10-23 11:45:00,39.27,39.39,39.19,39.2,210700.0,26.343,26.4235,26.2894,26.2961,210700.0
2008-10-23 11:50:00,39.19,39.48,39.19,39.36,120400.0,26.2894,26.4839,26.2894,26.4034,120400.0
2008-10-23 11:55:00,39.36,39.4,39.23,39.28,104100.0,26.4034,26.4302,26.3162,26.3497,104100.0
2008-10-23 12:00:00,39.26,39.33,39.2,39.22,70800.0,26.3363,26.3833,26.2961,26.3095,70800.0
2008-10-23 12:05:00,39.24,39.28,38.89,38.94,77600.0,26.3229,26.3497,26.0881,26.1217,77600.0
2008-10-23 12:10:00,38.9,39.08,38.84,39.06,75200.0,26.0948,26.2156,26.0546,26.2022,75200.0
2008-10-23 12:15:00,39.02,39.15,38.95,39.0,102200.0,26.1753,26.2625,26.1284,26.1619,102200.0
2008-10-23 12:20:00,39.0,39.14,38.9,38.92,96200.0,26.1619,26.2558,26.0948,26.1082,96200.0
2008-10-23 12:25:00,38.92,39.1,38.9,38.94,135100.0,26.1082,26.229,26.0948,26.1217,135100.0
2008-10-23 12:30:00,38.95,39.15,38.9,38.9,155200.0,26.1284,26.2625,26.0948,26.0948,155200.0
2008-10-23 12:35:00,38.9,38.94,38.5,38.55,158800.0,26.0948,26.1217,25.8265,25.86,158800.0
2008-10-23 12:40:00,38.52,38.55,38.29,38.39,128100.0,25.8399,25.86,25.6856,25.7527,128100.0
2008-10-23 12:45:00,38.39,38.58,38.37,38.5,175500.0,25.7527,25.8802,25.7393,25.8265,175500.0
2008-10-23 12:50:00,38.5,38.54,38.09,38.4,89200.0,25.8265,25.8533,25.5515,25.7594,89200.0
2008-10-23 12:55:00,38.34,38.34,38.0,38.06,86000.0,25.7192,25.7192,25.4911,25.5313,86000.0
2008-10-23 13:00:00,38.07,38.14,37.61,37.69,161500.0,25.5381,25.585,25.2295,25.2831,161500.0
2008-10-23 13:05:00,37.69,38.02,37.61,37.96,196800.0,25.2831,25.5045,25.2295,25.4643,196800.0
2008-10-23 13:10:00,37.95,38.34,37.88,38.25,199000.0,25.4576,25.7192,25.4106,25.6588,199000.0
2008-10-23 13:15:00,38.26,38.71,38.23,38.62,96300.0,25.6655,25.9674,25.6454,25.907,96300.0
2008-10-23 13:20:00,38.59,38.78,38.57,38.67,127900.0,25.8869,26.0143,25.8735,25.9405,127900.0
2008-10-23 13:25:00,38.67,38.81,38.2,38.23,158500.0,25.9405,26.0345,25.6253,25.6454,158500.0
2008-10-23 13:30:00,38.23,38.36,38.15,38.25,141600.0,25.6454,25.7326,25.5917,25.6588,141600.0
2008-10-23 13:35:00,38.25,38.37,38.13,38.17,103200.0,25.6588,25.7393,25.5783,25.6051,103200.0
2008-10-23 13:40:00,38.2,38.5,38.16,38.31,50900.0,25.6253,25.8265,25.5984,25.699,50900.0
2008-10-23 13:45:00,38.31,38.46,38.22,38.27,59000.0,25.699,25.7997,25.6387,25.6722,59000.0
2008-10-23 13:50:00,38.31,38.32,38.15,38.24,61400.0,25.699,25.7058,25.5917,25.6521,61400.0
2008-10-23 13:55:00,38.24,38.43,38.15,38.16,68300.0,25.6521,25.7795,25.5917,25.5984,68300.0
2008-10-23 14:00:00,38.16,38.16,37.66,37.81,127700.0,25.5984,25.5984,25.263,25.3636,127700.0
2008-10-23 14:05:00,37.78,38.03,37.72,37.86,79800.0,25.3435,25.5112,25.3033,25.3972,79800.0
2008-10-23 14:10:00,37.88,37.97,37.62,37.91,67500.0,25.4106,25.471,25.2362,25.4307,67500.0
2008-10-23 14:15:00,37.93,38.08,37.62,37.64,118600.0,25.4441,25.5448,25.2362,25.2496,118600.0
2008-10-23 14:20:00,37.62,37.86,37.55,37.85,115700.0,25.2362,25.3972,25.1892,25.3905,115700.0
2008-10-23 14:25:00,37.85,38.21,37.66,38.08,118800.0,25.3905,25.632,25.263,25.5448,118800.0
2008-10-23 14:30:00,38.11,38.54,37.9,38.27,78800.0,25.5649,25.8533,25.424,25.6722,78800.0
2008-10-23 14:35:00,38.16,38.76,38.15,38.76,92600.0,25.5984,26.0009,25.5917,26.0009,92600.0
2008-10-23 14:40:00,38.77,38.82,38.23,38.41,124800.0,26.0076,26.0412,25.6454,25.7661,124800.0
2008-10-23 14:45:00,38.41,38.71,38.29,38.37,173200.0,25.7661,25.9674,25.6856,25.7393,173200.0
2008-10-23 14:50:00,38.35,38.42,37.95,38.01,62400.0,25.7259,25.7728,25.4576,25.4978,62400.0
2008-10-23 14:55:00,38.01,38.13,37.83,38.08,98500.0,25.4978,25.5783,25.3771,25.5448,98500.0
2008-10-23 15:00:00,38.12,38.89,38.05,38.64,94100.0,25.5716,26.0881,25.5246,25.9204,94100.0
2008-10-23 15:05:00,38.61,39.84,38.45,39.79,144500.0,25.9003,26.7254,25.793,26.6919,144500.0
2008-10-23 15:10:00,39.8,40.13,39.59,39.91,163700.0,26.6986,26.9199,26.5577,26.7724,163700.0
2008-10-23 15:15:00,39.88,39.93,39.5,39.57,117100.0,26.7522,26.7858,26.4973,26.5443,117100.0
2008-10-23 15:20:00,39.57,39.8,39.25,39.58,146500.0,26.5443,26.6986,26.3296,26.551,146500.0
2008-10-23 15:25:00,39.58,39.6,39.27,39.4,132500.0,26.551,26.5644,26.343,26.4302,132500.0
2008-10-23 15:30:00,39.41,39.5,39.2,39.4,119100.0,26.4369,26.4973,26.2961,26.4302,119100.0
2008-10-23 15:35:00,39.42,39.97,39.42,39.5,200100.0,26.4437,26.8126,26.4437,26.4973,200100.0
2008-10-23 15:40:00,39.5,40.17,39.22,40.13,237100.0,26.4973,26.9468,26.3095,26.9199,237100.0
2008-10-23 15:45:00,40.13,41.58,40.04,41.58,321600.0,26.9199,27.8926,26.8596,27.8926,321600.0
2008-10-23 15:50:00,41.58,41.67,40.6,40.6,286000.0,27.8926,27.953,27.2352,27.2352,286000.0
2008-10-23 15:55:00,40.6,41.42,40.59,40.98,351500.0,27.2352,27.7853,27.2285,27.4901,351500.0
2008-10-24 09:30:00,37.3,37.96,36.53,37.85,25200.0,25.0215,25.4643,24.505,25.3905,25200.0
2008-10-24 09:35:00,37.66,39.56,37.66,38.92,219400.0,25.263,26.5376,25.263,26.1082,219400.0
2008-10-24 09:40:00,38.81,40.46,38.64,39.7,181100.0,26.0345,27.1413,25.9204,26.6315,181100.0
2008-10-24 09:45:00,39.71,40.14,38.8,40.13,295000.0,26.6382,26.9266,26.0277,26.9199,295000.0
2008-10-24 09:50:00,40.09,40.2,39.68,39.86,355600.0,26.8931,26.9669,26.6181,26.7388,355600.0
2008-10-24 09:55:00,39.85,40.13,39.72,39.91,154900.0,26.7321,26.9199,26.6449,26.7724,154900.0
2008-10-24 10:00:00,39.99,40.5,39.78,40.36,157600.0,26.826,27.1681,26.6852,27.0742,157600.0
2008-10-24 10:05:00,40.35,40.62,39.64,40.02,236300.0,27.0675,27.2486,26.5912,26.8461,236300.0
2008-10-24 10:10:00,40.04,40.31,39.86,40.1,120500.0,26.8596,27.0407,26.7388,26.8998,120500.0
2008-10-24 10:15:00,40.08,40.16,39.79,39.87,127600.0,26.8864,26.9401,26.6919,26.7455,127600.0
2008-10-24 10:20:00,39.9,40.03,39.69,39.8,111600.0,26.7656,26.8529,26.6248,26.6986,111600.0
2008-10-24 10:25:00,39.77,39.93,39.68,39.87,217400.0,26.6784,26.7858,26.6181,26.7455,217400.0
2008-10-24 10:30:00,39.84,39.91,39.71,39.75,144700.0,26.7254,26.7724,26.6382,26.665,144700.0
2008-10-24 10:35:00,39.76,39.84,39.68,39.82,296300.0,26.6717,26.7254,26.6181,26.712,296300.0
2008-10-24 10:40:00,39.85,39.91,39.69,39.75,235000.0,26.7321,26.7724,26.6248,26.665,235000.0
2008-10-24 10:45:00,39.76,39.84,39.39,39.52,153300.0,26.6717,26.7254,26.4235,26.5107,153300.0
2008-10-24 10:50:00,39.51,40.09,39.37,39.93,110700.0,26.504,26.8931,26.4101,26.7858,110700.0
2008-10-24 10:55:00,39.91,40.08,39.8,39.86,53900.0,26.7724,26.8864,26.6986,26.7388,53900.0
2008-10-24 11:00:00,39.92,39.96,39.74,39.81,59600.0,26.7791,26.8059,26.6583,26.7053,59600.0
2008-10-24 11:05:00,39.83,40.11,39.81,40.09,83000.0,26.7187,26.9065,26.7053,26.8931,83000.0
2008-10-24 11:10:00,40.1,40.27,40.1,40.18,77100.0,26.8998,27.0139,26.8998,26.9535,77100.0
2008-10-24 11:15:00,40.19,40.6,40.19,40.49,67500.0,26.9602,27.2352,26.9602,27.1614,67500.0
2008-10-24 11:20:00,40.48,41.25,40.41,41.25,108000.0,27.1547,27.6713,27.1078,27.6713,108000.0
2008-10-24 11:25:00,41.25,41.25,40.98,41.08,127300.0,27.6713,27.6713,27.4901,27.5572,127300.0
2008-10-24 11:30:00,41.08,41.25,40.99,41.03,75700.0,27.5572,27.6713,27.4968,27.5237,75700.0
2008-10-24 11:35:00,41.05,41.26,40.99,41.19,120700.0,27.5371,27.678,27.4968,27.631,120700.0
2008-10-24 11:40:00,41.2,41.24,41.13,41.17,80800.0,27.6377,27.6645,27.5908,27.6176,80800.0
2008-10-24 11:45:00,41.17,41.17,40.98,41.08,89000.0,27.6176,27.6176,27.4901,27.5572,89000.0
2008-10-24 11:50:00,41.08,41.1,40.57,40.58,92200.0,27.5572,27.5706,27.2151,27.2218,92200.0
2008-10-24 11:55:00,40.6,40.64,40.53,40.57,89900.0,27.2352,27.2621,27.1883,27.2151,89900.0
2008-10-24 12:00:00,40.56,40.58,40.27,40.55,66700.0,27.2084,27.2218,27.0139,27.2017,66700.0
2008-10-24 12:05:00,40.57,40.92,40.47,40.9,81000.0,27.2151,27.4499,27.148,27.4365,81000.0
2008-10-24 12:10:00,40.88,41.1,40.87,41.05,152800.0,27.4231,27.5706,27.4163,27.5371,152800.0
2008-10-24 12:15:00,41.04,41.11,40.91,41.06,79500.0,27.5304,27.5773,27.4432,27.5438,79500.0
2008-10-24 12:20:00,41.06,41.09,40.91,40.95,61400.0,27.5438,27.5639,27.4432,27.47,61400.0
2008-10-24 12:25:00,40.93,41.0,40.83,40.95,125600.0,27.4566,27.5036,27.3895,27.47,125600.0
2008-10-24 12:30:00,40.95,40.96,40.59,40.61,172100.0,27.47,27.4767,27.2285,27.2419,172100.0
2008-10-24 12:35:00,40.62,40.81,40.62,40.78,32300.0,27.2486,27.3761,27.2486,27.356,32300.0
2008-10-24 12:40:00,40.78,40.78,40.5,40.66,52000.0,27.356,27.356,27.1681,27.2755,52000.0
2008-10-24 12:45:00,40.66,40.68,40.44,40.59,55500.0,27.2755,27.2889,27.1279,27.2285,55500.0
2008-10-24 12:50:00,40.6,40.99,40.55,40.87,55500.0,27.2352,27.4968,27.2017,27.4163,55500.0
2008-10-24 12:55:00,40.88,41.06,40.82,40.84,50100.0,27.4231,27.5438,27.3828,27.3962,50100.0
2008-10-24 13:00:00,40.83,41.08,40.83,41.01,35200.0,27.3895,27.5572,27.3895,27.5103,35200.0
2008-10-24 13:05:00,41.02,41.21,40.98,41.16,56000.0,27.517,27.6444,27.4901,27.6109,56000.0
2008-10-24 13:10:00,41.16,41.25,41.1,41.23,64900.0,27.6109,27.6713,27.5706,27.6578,64900.0
2008-10-24 13:15:00,41.23,41.67,41.14,41.63,105900.0,27.6578,27.953,27.5975,27.9262,105900.0
2008-10-24 13:20:00,41.62,41.76,41.51,41.74,60500.0,27.9195,28.0134,27.8457,28.0,60500.0
2008-10-24 13:25:00,41.75,41.79,41.32,41.32,64200.0,28.0067,28.0335,27.7182,27.7182,64200.0
2008-10-24 13:30:00,41.33,41.33,41.05,41.08,54200.0,27.7249,27.7249,27.5371,27.5572,54200.0
2008-10-24 13:35:00,41.09,41.12,40.71,40.81,103100.0,27.5639,27.584,27.309,27.3761,103100.0
2008-10-24 13:40:00,40.8,40.83,40.66,40.7,52200.0,27.3694,27.3895,27.2755,27.3023,52200.0
2008-10-24 13:45:00,40.72,40.74,40.43,40.48,57500.0,27.3157,27.3291,27.1212,27.1547,57500.0
2008-10-24 13:50:00,40.47,40.67,40.44,40.48,58500.0,27.148,27.2822,27.1279,27.1547,58500.0
2008-10-24 13:55:00,40.52,40.62,40.44,40.45,85300.0,27.1816,27.2486,27.1279,27.1346,85300.0
2008-10-24 14:00:00,40.46,40.51,40.41,40.5,137400.0,27.1413,27.1748,27.1078,27.1681,137400.0
2008-10-24 14:05:00,40.5,40.58,40.27,40.58,122500.0,27.1681,27.2218,27.0139,27.2218,122500.0
2008-10-24 14:10:00,40.58,40.94,40.48,40.65,73500.0,27.2218,27.4633,27.1547,27.2688,73500.0
2008-10-24 14:15:00,40.64,40.86,40.56,40.67,102400.0,27.2621,27.4096,27.2084,27.2822,102400.0
2008-10-24 14:20:00,40.67,40.72,40.32,40.34,73400.0,27.2822,27.3157,27.0474,27.0608,73400.0
2008-10-24 14:25:00,40.34,40.43,40.13,40.31,65200.0,27.0608,27.1212,26.9199,27.0407,65200.0
2008-10-24 14:30:00,40.31,41.13,40.17,40.48,112100.0,27.0407,27.5908,26.9468,27.1547,112100.0
2008-10-24 14:35:00,40.5,40.86,40.28,40.86,82500.0,27.1681,27.4096,27.0206,27.4096,82500.0
2008-10-24 14:40:00,40.85,41.31,40.8,41.1,137800.0,27.4029,27.7115,27.3694,27.5706,137800.0
2008-10-24 14:45:00,41.1,41.1,40.83,40.86,78200.0,27.5706,27.5706,27.3895,27.4096,78200.0
2008-10-24 14:50:00,40.89,41.03,40.82,41.0,43700.0,27.4298,27.5237,27.3828,27.5036,43700.0
2008-10-24 14:55:00,41.0,41.85,40.98,41.85,86200.0,27.5036,28.0737,27.4901,28.0737,86200.0
2008-10-24 15:00:00,41.86,42.35,41.72,42.01,178100.0,28.0805,28.4092,27.9865,28.1811,178100.0
2008-10-24 15:05:00,42.04,42.4,42.0,42.33,113700.0,28.2012,28.4427,28.1744,28.3957,113700.0
2008-10-24 15:10:00,42.32,42.75,41.77,41.85,80600.0,28.389,28.6775,28.0201,28.0737,80600.0
2008-10-24 15:15:00,41.84,41.84,40.86,40.86,148200.0,28.067,28.067,27.4096,27.4096,148200.0
2008-10-24 15:20:00,40.86,41.44,40.81,41.4,125900.0,27.4096,27.7987,27.3761,27.7719,125900.0
2008-10-24 15:25:00,41.4,41.7,41.15,41.67,139000.0,27.7719,27.9731,27.6042,27.953,139000.0
2008-10-24 15:30:00,41.71,41.75,41.38,41.61,122000.0,27.9798,28.0067,27.7585,27.9127,122000.0
2008-10-24 15:35:00,41.62,41.62,40.76,40.9,105000.0,27.9195,27.9195,27.3426,27.4365,105000.0
2008-10-24 15:40:00,40.88,41.53,40.79,41.46,182600.0,27.4231,27.8591,27.3627,27.8121,182600.0
2008-10-24 15:45:00,41.48,42.67,41.37,42.66,247100.0,27.8255,28.6238,27.7518,28.6171,247100.0
2008-10-24 15:50:00,42.62,42.64,42.1,42.42,245900.0,28.5903,28.6037,28.2415,28.4561,245900.0
2008-10-24 15:55:00,42.44,42.44,41.49,41.68,450700.0,28.4695,28.4695,27.8323,27.9597,450700.0
2008-10-27 09:30:00,41.16,41.16,40.08,40.38,122700.0,27.6109,27.6109,26.8864,27.0876,122700.0
2008-10-27 09:35:00,40.38,40.61,40.0,40.26,74600.0,27.0876,27.2419,26.8327,27.0071,74600.0
2008-10-27 09:40:00,40.26,40.68,40.07,40.49,132400.0,27.0071,27.2889,26.8797,27.1614,132400.0
2008-10-27 09:45:00,40.49,40.55,40.02,40.02,76900.0,27.1614,27.2017,26.8461,26.8461,76900.0
2008-10-27 09:50:00,40.01,40.16,39.57,39.99,123400.0,26.8394,26.9401,26.5443,26.826,123400.0
2008-10-27 09:55:00,39.96,40.24,39.65,39.89,165200.0,26.8059,26.9937,26.5979,26.7589,165200.0
2008-10-27 10:00:00,39.94,40.29,39.65,39.74,153600.0,26.7925,27.0273,26.5979,26.6583,153600.0
2008-10-27 10:05:00,39.78,39.98,39.64,39.81,262300.0,26.6852,26.8193,26.5912,26.7053,262300.0
2008-10-27 10:10:00,39.76,39.86,39.39,39.41,76900.0,26.6717,26.7388,26.4235,26.4369,76900.0
2008-10-27 10:15:00,39.42,39.46,39.05,39.19,108100.0,26.4437,26.4705,26.1955,26.2894,108100.0
2008-10-27 10:20:00,39.17,39.24,38.87,39.15,124900.0,26.276,26.3229,26.0747,26.2625,124900.0
2008-10-27 10:25:00,39.17,39.25,39.07,39.07,112100.0,26.276,26.3296,26.2089,26.2089,112100.0
2008-10-27 10:30:00,39.12,39.21,38.68,38.76,70100.0,26.2424,26.3028,25.9473,26.0009,70100.0
2008-10-27 10:35:00,38.77,39.32,38.72,39.0,94300.0,26.0076,26.3766,25.9741,26.1619,94300.0
2008-10-27 10:40:00,39.01,39.15,38.79,39.1,67600.0,26.1686,26.2625,26.021,26.229,67600.0
2008-10-27 10:45:00,39.09,39.3,39.0,39.25,75500.0,26.2223,26.3632,26.1619,26.3296,75500.0
2008-10-27 10:50:00,39.23,39.29,38.98,39.0,77400.0,26.3162,26.3565,26.1485,26.1619,77400.0
2008-10-27 10:55:00,39.0,39.29,39.0,39.17,98400.0,26.1619,26.3565,26.1619,26.276,98400.0
2008-10-27 11:00:00,39.17,39.25,39.0,39.01,58600.0,26.276,26.3296,26.1619,26.1686,58600.0
2008-10-27 11:05:00,39.0,39.15,38.91,39.09,87600.0,26.1619,26.2625,26.1015,26.2223,87600.0
2008-10-27 11:10:00,39.1,39.26,38.92,39.26,77000.0,26.229,26.3363,26.1082,26.3363,77000.0
2008-10-27 11:15:00,39.25,39.27,39.02,39.08,84600.0,26.3296,26.343,26.1753,26.2156,84600.0
2008-10-27 11:20:00,39.07,39.12,38.88,38.93,83300.0,26.2089,26.2424,26.0814,26.115,83300.0
2008-10-27 11:25:00,38.92,38.98,38.81,38.95,81200.0,26.1082,26.1485,26.0345,26.1284,81200.0
2008-10-27 11:30:00,38.97,38.97,38.66,38.7,87000.0,26.1418,26.1418,25.9338,25.9607,87000.0
2008-10-27 11:35:00,38.7,38.87,38.53,38.66,97400.0,25.9607,26.0747,25.8466,25.9338,97400.0
2008-10-27 11:40:00,38.64,38.72,38.48,38.56,74400.0,25.9204,25.9741,25.8131,25.8668,74400.0
2008-10-27 11:45:00,38.54,38.64,38.34,38.39,76800.0,25.8533,25.9204,25.7192,25.7527,76800.0
2008-10-27 11:50:00,38.39,38.52,38.19,38.44,82200.0,25.7527,25.8399,25.6186,25.7863,82200.0
2008-10-27 11:55:00,38.42,38.52,38.28,38.46,55100.0,25.7728,25.8399,25.6789,25.7997,55100.0
2008-10-27 12:00:00,38.47,38.9,38.43,38.71,60800.0,25.8064,26.0948,25.7795,25.9674,60800.0
2008-10-27 12:05:00,38.71,39.03,38.65,38.65,63100.0,25.9674,26.182,25.9271,25.9271,63100.0
2008-10-27 12:10:00,38.94,39.11,38.94,39.11,64200.0,26.1217,26.2357,26.1217,26.2357,64200.0
2008-10-27 12:15:00,39.08,39.09,38.85,38.9,66700.0,26.2156,26.2223,26.0613,26.0948,66700.0
2008-10-27 12:20:00,38.89,39.05,38.87,38.95,46200.0,26.0881,26.1955,26.0747,26.1284,46200.0
2008-10-27 12:25:00,38.93,39.11,38.87,38.98,66400.0,26.115,26.2357,26.0747,26.1485,66400.0
2008-10-27 12:30:00,38.98,39.24,38.91,39.2,51900.0,26.1485,26.3229,26.1015,26.2961,51900.0
2008-10-27 12:35:00,39.21,39.29,39.08,39.13,102800.0,26.3028,26.3565,26.2156,26.2491,102800.0
2008-10-27 12:40:00,39.13,39.32,38.97,39.1,53200.0,26.2491,26.3766,26.1418,26.229,53200.0
2008-10-27 12:45:00,39.08,39.22,38.94,39.15,100000.0,26.2156,26.3095,26.1217,26.2625,100000.0
2008-10-27 12:50:00,39.15,39.4,39.11,39.32,66300.0,26.2625,26.4302,26.2357,26.3766,66300.0
2008-10-27 12:55:00,39.29,39.4,39.12,39.34,41300.0,26.3565,26.4302,26.2424,26.39,41300.0
2008-10-27 13:00:00,39.31,39.41,39.22,39.34,60700.0,26.3699,26.4369,26.3095,26.39,60700.0
2008-10-27 13:05:00,39.35,39.39,39.16,39.27,53400.0,26.3967,26.4235,26.2692,26.343,53400.0
2008-10-27 13:10:00,39.25,39.39,39.17,39.26,149900.0,26.3296,26.4235,26.276,26.3363,149900.0
2008-10-27 13:15:00,39.26,39.35,39.18,39.3,38800.0,26.3363,26.3967,26.2827,26.3632,38800.0
2008-10-27 13:20:00,39.3,39.41,39.22,39.36,53400.0,26.3632,26.4369,26.3095,26.4034,53400.0
2008-10-27 13:25:00,39.38,39.59,39.22,39.59,39500.0,26.4168,26.5577,26.3095,26.5577,39500.0
2008-10-27 13:30:00,39.59,39.75,39.57,39.73,67300.0,26.5577,26.665,26.5443,26.6516,67300.0
2008-10-27 13:35:00,39.72,39.8,39.65,39.71,84100.0,26.6449,26.6986,26.5979,26.6382,84100.0
2008-10-27 13:40:00,39.7,39.81,39.68,39.71,82000.0,26.6315,26.7053,26.6181,26.6382,82000.0
2008-10-27 13:45:00,39.71,39.77,39.49,39.71,65500.0,26.6382,26.6784,26.4906,26.6382,65500.0
2008-10-27 13:50:00,39.69,39.69,39.21,39.24,33300.0,26.6248,26.6248,26.3028,26.3229,33300.0
2008-10-27 13:55:00,39.24,39.31,39.12,39.22,34300.0,26.3229,26.3699,26.2424,26.3095,34300.0
2008-10-27 14:00:00,39.23,39.34,39.1,39.2,48300.0,26.3162,26.39,26.229,26.2961,48300.0
2008-10-27 14:05:00,39.2,39.41,39.07,39.41,50000.0,26.2961,26.4369,26.2089,26.4369,50000.0
2008-10-27 14:10:00,39.41,39.41,39.07,39.25,60100.0,26.4369,26.4369,26.2089,26.3296,60100.0
2008-10-27 14:15:00,39.26,39.3,39.12,39.19,57700.0,26.3363,26.3632,26.2424,26.2894,57700.0
2008-10-27 14:20:00,39.19,39.26,38.89,39.11,98600.0,26.2894,26.3363,26.0881,26.2357,98600.0
2008-10-27 14:25:00,39.13,39.24,38.8,38.82,84300.0,26.2491,26.3229,26.0277,26.0412,84300.0
2008-10-27 14:30:00,38.8,39.03,38.74,38.77,74000.0,26.0277,26.182,25.9875,26.0076,74000.0
2008-10-27 14:35:00,38.76,38.97,38.75,38.79,90400.0,26.0009,26.1418,25.9942,26.021,90400.0
2008-10-27 14:40:00,38.75,39.09,38.62,38.9,77900.0,25.9942,26.2223,25.907,26.0948,77900.0
2008-10-27 14:45:00,38.93,39.04,38.74,38.74,57000.0,26.115,26.1887,25.9875,25.9875,57000.0
2008-10-27 14:50:00,38.74,38.75,38.33,38.46,121700.0,25.9875,25.9942,25.7125,25.7997,121700.0
2008-10-27 14:55:00,38.46,38.48,38.09,38.26,99900.0,25.7997,25.8131,25.5515,25.6655,99900.0
2008-10-27 15:00:00,38.25,38.53,38.19,38.35,71400.0,25.6588,25.8466,25.6186,25.7259,71400.0
2008-10-27 15:05:00,38.34,38.55,38.3,38.46,107100.0,25.7192,25.86,25.6923,25.7997,107100.0
2008-10-27 15:10:00,38.46,38.7,38.41,38.55,70100.0,25.7997,25.9607,25.7661,25.86,70100.0
2008-10-27 15:15:00,38.56,38.77,38.55,38.65,108400.0,25.8668,26.0076,25.86,25.9271,108400.0
2008-10-27 15:20:00,38.64,38.74,38.5,38.62,96100.0,25.9204,25.9875,25.8265,25.907,96100.0
2008-10-27 15:25:00,38.62,38.73,38.5,38.72,75800.0,25.907,25.9808,25.8265,25.9741,75800.0
2008-10-27 15:30:00,38.72,39.11,38.6,38.95,109900.0,25.9741,26.2357,25.8936,26.1284,109900.0
2008-10-27 15:35:00,38.95,39.16,38.63,38.92,103300.0,26.1284,26.2692,25.9137,26.1082,103300.0
2008-10-27 15:40:00,38.91,39.07,38.55,38.57,104600.0,26.1015,26.2089,25.86,25.8735,104600.0
2008-10-27 15:45:00,38.57,38.77,38.45,38.71,114000.0,25.8735,26.0076,25.793,25.9674,114000.0
2008-10-27 15:50:00,38.71,38.77,38.24,38.24,125600.0,25.9674,26.0076,25.6521,25.6521,125600.0
2008-10-27 15:55:00,38.24,38.25,37.47,37.59,364700.0,25.6521,25.6588,25.1356,25.2161,364700.0
2008-10-28 09:30:00,38.5,39.6,37.86,38.23,111100.0,25.8265,26.5644,25.3972,25.6454,111100.0
2008-10-28 09:35:00,38.28,38.51,38.04,38.24,191800.0,25.6789,25.8332,25.5179,25.6521,191800.0
2008-10-28 09:40:00,38.25,39.16,38.25,39.08,138700.0,25.6588,26.2692,25.6588,26.2156,138700.0
2008-10-28 09:45:00,39.06,39.47,38.98,39.06,99100.0,26.2022,26.4772,26.1485,26.2022,99100.0
2008-10-28 09:50:00,39.06,39.12,38.56,38.77,100300.0,26.2022,26.2424,25.8668,26.0076,100300.0
2008-10-28 09:55:00,38.7,38.85,38.49,38.53,105800.0,25.9607,26.0613,25.8198,25.8466,105800.0
2008-10-28 10:00:00,38.51,38.59,38.1,38.14,130400.0,25.8332,25.8869,25.5582,25.585,130400.0
2008-10-28 10:05:00,38.13,38.17,37.76,37.83,151300.0,25.5783,25.6051,25.3301,25.3771,151300.0
2008-10-28 10:10:00,37.85,37.99,37.71,37.77,169100.0,25.3905,25.4844,25.2966,25.3368,169100.0
2008-10-28 10:15:00,37.77,37.79,37.31,37.35,82600.0,25.3368,25.3502,25.0282,25.0551,82600.0
2008-10-28 10:20:00,37.33,37.56,37.2,37.38,97100.0,25.0416,25.1959,24.9544,25.0752,97100.0
2008-10-28 10:25:00,37.39,37.59,37.36,37.48,70500.0,25.0819,25.2161,25.0618,25.1423,70500.0
2008-10-28 10:30:00,37.48,37.71,37.41,37.5,77200.0,25.1423,25.2966,25.0953,25.1557,77200.0
2008-10-28 10:35:00,37.49,37.6,37.37,37.38,54300.0,25.149,25.2228,25.0685,25.0752,54300.0
2008-10-28 10:40:00,37.38,37.42,37.22,37.41,77400.0,25.0752,25.102,24.9679,25.0953,77400.0
2008-10-28 10:45:00,37.4,37.58,37.22,37.34,41400.0,25.0886,25.2094,24.9679,25.0484,41400.0
2008-10-28 10:50:00,37.33,37.41,37.02,37.04,47100.0,25.0416,25.0953,24.8337,24.8471,47100.0
2008-10-28 10:55:00,37.02,37.05,36.65,36.74,67900.0,24.8337,24.8538,24.5855,24.6459,67900.0
2008-10-28 11:00:00,36.73,36.83,36.67,36.81,51600.0,24.6392,24.7062,24.5989,24.6928,51600.0
2008-10-28 11:05:00,36.81,36.96,36.8,36.96,94600.0,24.6928,24.7934,24.6861,24.7934,94600.0
2008-10-28 11:10:00,36.92,37.22,36.85,37.17,67400.0,24.7666,24.9679,24.7197,24.9343,67400.0
2008-10-28 11:15:00,37.22,37.31,36.94,37.01,41300.0,24.9679,25.0282,24.78,24.827,41300.0
2008-10-28 11:20:00,37.0,37.08,36.89,37.06,61500.0,24.8203,24.8739,24.7465,24.8605,61500.0
2008-10-28 11:25:00,37.05,37.23,37.01,37.05,33400.0,24.8538,24.9746,24.827,24.8538,33400.0
2008-10-28 11:30:00,37.04,37.43,36.99,37.41,66200.0,24.8471,25.1087,24.8136,25.0953,66200.0
2008-10-28 11:35:00,37.41,37.47,37.19,37.24,37800.0,25.0953,25.1356,24.9477,24.9813,37800.0
2008-10-28 11:40:00,37.25,37.3,37.03,37.13,50400.0,24.988,25.0215,24.8404,24.9075,50400.0
2008-10-28 11:45:00,37.12,37.13,36.96,37.02,77100.0,24.9008,24.9075,24.7934,24.8337,77100.0
2008-10-28 11:50:00,37.0,37.05,36.72,36.74,47400.0,24.8203,24.8538,24.6324,24.6459,47400.0
2008-10-28 11:55:00,36.74,36.8,36.72,36.74,41900.0,24.6459,24.6861,24.6324,24.6459,41900.0
2008-10-28 12:00:00,36.73,36.82,36.71,36.82,81200.0,24.6392,24.6995,24.6257,24.6995,81200.0
2008-10-28 12:05:00,36.79,36.97,36.71,36.95,62900.0,24.6794,24.8002,24.6257,24.7867,62900.0
2008-10-28 12:10:00,36.97,37.04,36.8,36.9,54600.0,24.8002,24.8471,24.6861,24.7532,54600.0
2008-10-28 12:15:00,36.91,37.23,36.85,37.2,72600.0,24.7599,24.9746,24.7197,24.9544,72600.0
2008-10-28 12:20:00,37.21,37.21,36.93,36.95,68700.0,24.9611,24.9611,24.7733,24.7867,68700.0
2008-10-28 12:25:00,36.94,36.94,36.72,36.79,47000.0,24.78,24.78,24.6324,24.6794,47000.0
2008-10-28 12:30:00,36.79,36.85,36.67,36.78,54100.0,24.6794,24.7197,24.5989,24.6727,54100.0
2008-10-28 12:35:00,36.79,36.91,36.71,36.76,40900.0,24.6794,24.7599,24.6257,24.6593,40900.0
2008-10-28 12:40:00,36.76,37.06,36.72,36.92,69100.0,24.6593,24.8605,24.6324,24.7666,69100.0
2008-10-28 12:45:00,36.93,37.07,36.88,36.99,52200.0,24.7733,24.8672,24.7398,24.8136,52200.0
2008-10-28 12:50:00,36.98,37.31,36.9,36.92,105000.0,24.8069,25.0282,24.7532,24.7666,105000.0
2008-10-28 12:55:00,36.95,37.15,36.8,37.13,554800.0,24.7867,24.9209,24.6861,24.9075,554800.0
2008-10-28 13:00:00,37.14,37.14,36.93,36.96,30800.0,24.9142,24.9142,24.7733,24.7934,30800.0
2008-10-28 13:05:00,36.97,37.19,36.95,37.02,73900.0,24.8002,24.9477,24.7867,24.8337,73900.0
2008-10-28 13:10:00,37.03,37.26,36.99,37.19,74600.0,24.8404,24.9947,24.8136,24.9477,74600.0
2008-10-28 13:15:00,37.21,37.21,36.96,37.02,66900.0,24.9611,24.9611,24.7934,24.8337,66900.0
2008-10-28 13:20:00,37.02,37.08,36.95,37.0,71600.0,24.8337,24.8739,24.7867,24.8203,71600.0
2008-10-28 13:25:00,37.0,37.1,36.97,37.04,74000.0,24.8203,24.8874,24.8002,24.8471,74000.0
2008-10-28 13:30:00,37.04,37.09,36.99,37.0,78600.0,24.8471,24.8807,24.8136,24.8203,78600.0
2008-10-28 13:35:00,37.0,37.03,36.98,37.03,79600.0,24.8203,24.8404,24.8069,24.8404,79600.0
2008-10-28 13:40:00,37.04,37.17,37.03,37.14,91500.0,24.8471,24.9343,24.8404,24.9142,91500.0
2008-10-28 13:45:00,37.14,37.16,36.93,36.97,196100.0,24.9142,24.9276,24.7733,24.8002,196100.0
2008-10-28 13:50:00,36.93,36.95,36.63,36.79,87000.0,24.7733,24.7867,24.5721,24.6794,87000.0
2008-10-28 13:55:00,36.78,36.79,36.53,36.6,104900.0,24.6727,24.6794,24.505,24.5519,104900.0
2008-10-28 14:00:00,36.6,36.75,36.57,36.75,110300.0,24.5519,24.6526,24.5318,24.6526,110300.0
2008-10-28 14:05:00,36.75,36.85,36.7,36.7,98900.0,24.6526,24.7197,24.619,24.619,98900.0
2008-10-28 14:10:00,36.7,37.06,36.7,36.99,114000.0,24.619,24.8605,24.619,24.8136,114000.0
2008-10-28 14:15:00,37.02,37.05,36.9,36.98,80400.0,24.8337,24.8538,24.7532,24.8069,80400.0
2008-10-28 14:20:00,36.96,37.07,36.95,37.07,92800.0,24.7934,24.8672,24.7867,24.8672,92800.0
2008-10-28 14:25:00,37.04,37.12,36.99,37.08,73300.0,24.8471,24.9008,24.8136,24.8739,73300.0
2008-10-28 14:30:00,37.1,37.28,37.09,37.22,87100.0,24.8874,25.0081,24.8807,24.9679,87100.0
2008-10-28 14:35:00,37.22,37.23,37.02,37.09,88200.0,24.9679,24.9746,24.8337,24.8807,88200.0
2008-10-28 14:40:00,37.1,37.51,37.06,37.45,126600.0,24.8874,25.1624,24.8605,25.1221,126600.0
2008-10-28 14:45:00,37.45,37.62,37.41,37.62,116100.0,25.1221,25.2362,25.0953,25.2362,116100.0
2008-10-28 14:50:00,37.62,38.22,37.58,38.19,145400.0,25.2362,25.6387,25.2094,25.6186,145400.0
2008-10-28 14:55:00,38.2,38.4,37.75,37.86,166500.0,25.6253,25.7594,25.3234,25.3972,166500.0
2008-10-28 15:00:00,37.85,37.87,37.53,37.6,162100.0,25.3905,25.4039,25.1758,25.2228,162100.0
2008-10-28 15:05:00,37.61,37.65,37.44,37.46,105100.0,25.2295,25.2563,25.1154,25.1289,105100.0
2008-10-28 15:10:00,37.48,37.82,37.47,37.72,87300.0,25.1423,25.3703,25.1356,25.3033,87300.0
2008-10-28 15:15:00,37.72,37.86,37.53,37.84,88300.0,25.3033,25.3972,25.1758,25.3838,88300.0
2008-10-28 15:20:00,37.84,38.25,37.82,38.08,182700.0,25.3838,25.6588,25.3703,25.5448,182700.0
2008-10-28 15:25:00,38.05,38.14,37.85,37.93,169100.0,25.5246,25.585,25.3905,25.4441,169100.0
2008-10-28 15:30:00,37.91,37.92,37.52,37.78,229500.0,25.4307,25.4374,25.1691,25.3435,229500.0
2008-10-28 15:35:00,37.78,37.91,37.71,37.74,178200.0,25.3435,25.4307,25.2966,25.3167,178200.0
2008-10-28 15:40:00,37.75,37.94,37.56,37.63,249800.0,25.3234,25.4508,25.1959,25.2429,249800.0
2008-10-28 15:45:00,37.61,37.82,37.5,37.69,150900.0,25.2295,25.3703,25.1557,25.2831,150900.0
2008-10-28 15:50:00,37.69,37.9,37.67,37.86,352800.0,25.2831,25.424,25.2697,25.3972,352800.0
2008-10-28 15:55:00,37.86,38.94,37.84,38.8,586600.0,25.3972,26.1217,25.3838,26.0277,586600.0
2008-10-29 09:30:00,38.55,39.25,37.89,38.5,92900.0,25.86,26.3296,25.4173,25.8265,92900.0
2008-10-29 09:35:00,38.42,38.42,38.0,38.22,87400.0,25.7728,25.7728,25.4911,25.6387,87400.0
2008-10-29 09:40:00,38.19,39.32,38.18,39.3,188800.0,25.6186,26.3766,25.6118,26.3632,188800.0
2008-10-29 09:45:00,39.29,39.36,38.64,38.81,409800.0,26.3565,26.4034,25.9204,26.0345,409800.0
2008-10-29 09:50:00,38.8,38.8,38.31,38.35,181500.0,26.0277,26.0277,25.699,25.7259,181500.0
2008-10-29 09:55:00,38.38,38.74,38.31,38.68,326400.0,25.746,25.9875,25.699,25.9473,326400.0
2008-10-29 10:00:00,38.66,39.24,38.54,39.15,172600.0,25.9338,26.3229,25.8533,26.2625,172600.0
2008-10-29 10:05:00,39.12,39.27,38.87,39.16,310000.0,26.2424,26.343,26.0747,26.2692,310000.0
2008-10-29 10:10:00,39.2,39.36,39.13,39.18,149200.0,26.2961,26.4034,26.2491,26.2827,149200.0
2008-10-29 10:15:00,39.16,39.4,39.15,39.29,84000.0,26.2692,26.4302,26.2625,26.3565,84000.0
2008-10-29 10:20:00,39.29,39.42,39.21,39.32,154500.0,26.3565,26.4437,26.3028,26.3766,154500.0
2008-10-29 10:25:00,39.32,39.55,39.31,39.4,90800.0,26.3766,26.5309,26.3699,26.4302,90800.0
2008-10-29 10:30:00,39.42,39.42,39.26,39.3,47300.0,26.4437,26.4437,26.3363,26.3632,47300.0
2008-10-29 10:35:00,39.31,39.31,38.95,39.02,104700.0,26.3699,26.3699,26.1284,26.1753,104700.0
2008-10-29 10:40:00,39.03,39.18,39.0,39.15,130200.0,26.182,26.2827,26.1619,26.2625,130200.0
2008-10-29 10:45:00,39.13,39.14,38.86,38.9,70100.0,26.2491,26.2558,26.068,26.0948,70100.0
2008-10-29 10:50:00,38.92,39.0,38.75,38.81,48000.0,26.1082,26.1619,25.9942,26.0345,48000.0
2008-10-29 10:55:00,38.8,38.93,38.75,38.81,62800.0,26.0277,26.115,25.9942,26.0345,62800.0
2008-10-29 11:00:00,38.81,39.02,38.79,38.99,53500.0,26.0345,26.1753,26.021,26.1552,53500.0
2008-10-29 11:05:00,38.97,39.04,38.87,39.01,152100.0,26.1418,26.1887,26.0747,26.1686,152100.0
2008-10-29 11:10:00,39.0,39.01,38.88,39.0,71400.0,26.1619,26.1686,26.0814,26.1619,71400.0
2008-10-29 11:15:00,39.0,39.31,38.86,39.31,114900.0,26.1619,26.3699,26.068,26.3699,114900.0
2008-10-29 11:20:00,39.31,39.44,39.31,39.39,82300.0,26.3699,26.4571,26.3699,26.4235,82300.0
2008-10-29 11:25:00,39.38,39.42,39.3,39.42,57200.0,26.4168,26.4437,26.3632,26.4437,57200.0
2008-10-29 11:30:00,39.35,39.44,39.3,39.31,90100.0,26.3967,26.4571,26.3632,26.3699,90100.0
2008-10-29 11:35:00,39.31,39.39,39.26,39.35,86900.0,26.3699,26.4235,26.3363,26.3967,86900.0
2008-10-29 11:40:00,39.35,39.39,39.3,39.36,82400.0,26.3967,26.4235,26.3632,26.4034,82400.0
2008-10-29 11:45:00,39.36,39.58,39.34,39.4,281600.0,26.4034,26.551,26.39,26.4302,281600.0
2008-10-29 11:50:00,39.4,39.52,39.38,39.5,57600.0,26.4302,26.5107,26.4168,26.4973,57600.0
2008-10-29 11:55:00,39.51,39.64,39.37,39.59,112900.0,26.504,26.5912,26.4101,26.5577,112900.0
2008-10-29 12:00:00,39.6,39.71,39.52,39.53,22100.0,26.5644,26.6382,26.5107,26.5174,22100.0
2008-10-29 12:05:00,39.53,39.66,39.44,39.6,36900.0,26.5174,26.6047,26.4571,26.5644,36900.0
2008-10-29 12:10:00,39.58,39.69,39.56,39.61,155400.0,26.551,26.6248,26.5376,26.5711,155400.0
2008-10-29 12:15:00,39.61,39.92,39.6,39.9,182900.0,26.5711,26.7791,26.5644,26.7656,182900.0
2008-10-29 12:20:00,39.89,40.16,39.85,40.14,178900.0,26.7589,26.9401,26.7321,26.9266,178900.0
2008-10-29 12:25:00,40.13,40.23,40.09,40.21,58800.0,26.9199,26.987,26.8931,26.9736,58800.0
2008-10-29 12:30:00,40.2,40.29,40.13,40.2,167200.0,26.9669,27.0273,26.9199,26.9669,167200.0
2008-10-29 12:35:00,40.2,40.51,40.15,40.45,271200.0,26.9669,27.1748,26.9334,27.1346,271200.0
2008-10-29 12:40:00,40.41,40.43,40.22,40.26,61600.0,27.1078,27.1212,26.9803,27.0071,61600.0
2008-10-29 12:45:00,40.26,40.44,40.24,40.39,45200.0,27.0071,27.1279,26.9937,27.0944,45200.0
2008-10-29 12:50:00,40.38,40.65,40.35,40.53,226100.0,27.0876,27.2688,27.0675,27.1883,226100.0
2008-10-29 12:55:00,40.5,40.82,40.49,40.73,101700.0,27.1681,27.3828,27.1614,27.3224,101700.0
2008-10-29 13:00:00,40.73,41.28,40.71,41.15,107900.0,27.3224,27.6914,27.309,27.6042,107900.0
2008-10-29 13:05:00,41.15,41.33,41.15,41.3,55100.0,27.6042,27.7249,27.6042,27.7048,55100.0
2008-10-29 13:10:00,41.3,41.3,40.97,41.06,67400.0,27.7048,27.7048,27.4834,27.5438,67400.0
2008-10-29 13:15:00,41.06,41.25,40.84,40.88,96700.0,27.5438,27.6713,27.3962,27.4231,96700.0
2008-10-29 13:20:00,40.91,40.91,40.73,40.86,53100.0,27.4432,27.4432,27.3224,27.4096,53100.0
2008-10-29 13:25:00,40.89,40.92,40.65,40.67,119600.0,27.4298,27.4499,27.2688,27.2822,119600.0
2008-10-29 13:30:00,40.66,40.79,40.66,40.75,91200.0,27.2755,27.3627,27.2755,27.3358,91200.0
2008-10-29 13:35:00,40.77,41.75,40.72,40.81,113100.0,27.3493,28.0067,27.3157,27.3761,113100.0
2008-10-29 13:40:00,40.81,40.96,40.8,40.87,108300.0,27.3761,27.4767,27.3694,27.4163,108300.0
2008-10-29 13:45:00,40.87,41.29,40.87,41.24,71500.0,27.4163,27.6981,27.4163,27.6645,71500.0
2008-10-29 13:50:00,41.24,41.66,41.24,41.65,90100.0,27.6645,27.9463,27.6645,27.9396,90100.0
2008-10-29 13:55:00,41.61,41.7,41.13,41.15,147100.0,27.9127,27.9731,27.5908,27.6042,147100.0
2008-10-29 14:00:00,41.14,41.23,40.99,41.01,65200.0,27.5975,27.6578,27.4968,27.5103,65200.0
2008-10-29 14:05:00,40.97,40.97,40.55,40.76,69500.0,27.4834,27.4834,27.2017,27.3426,69500.0
2008-10-29 14:10:00,40.76,41.02,40.6,40.66,52500.0,27.3426,27.517,27.2352,27.2755,52500.0
2008-10-29 14:15:00,40.74,40.79,39.92,40.59,150900.0,27.3291,27.3627,26.7791,27.2285,150900.0
2008-10-29 14:20:00,40.59,40.75,39.95,39.99,158000.0,27.2285,27.3358,26.7992,26.826,158000.0
2008-10-29 14:25:00,39.99,40.51,39.89,40.31,81000.0,26.826,27.1748,26.7589,27.0407,81000.0
2008-10-29 14:30:00,40.36,40.4,40.09,40.11,266000.0,27.0742,27.1011,26.8931,26.9065,266000.0
2008-10-29 14:35:00,40.1,40.25,40.04,40.25,126900.0,26.8998,27.0004,26.8596,27.0004,126900.0
2008-10-29 14:40:00,40.22,40.44,40.09,40.28,141900.0,26.9803,27.1279,26.8931,27.0206,141900.0
2008-10-29 14:45:00,40.29,40.7,40.27,40.64,73200.0,27.0273,27.3023,27.0139,27.2621,73200.0
2008-10-29 14:50:00,40.59,40.66,40.19,40.29,72900.0,27.2285,27.2755,26.9602,27.0273,72900.0
2008-10-29 14:55:00,40.28,40.71,40.24,40.54,64500.0,27.0206,27.309,26.9937,27.195,64500.0
2008-10-29 15:00:00,40.54,40.77,40.28,40.48,79200.0,27.195,27.3493,27.0206,27.1547,79200.0
2008-10-29 15:05:00,40.46,40.66,40.36,40.43,76700.0,27.1413,27.2755,27.0742,27.1212,76700.0
2008-10-29 15:10:00,40.38,40.83,40.24,40.75,79000.0,27.0876,27.3895,26.9937,27.3358,79000.0
2008-10-29 15:15:00,40.75,41.6,40.58,41.57,134600.0,27.3358,27.906,27.2218,27.8859,134600.0
2008-10-29 15:20:00,41.56,42.26,41.56,42.17,171400.0,27.8792,28.3488,27.8792,28.2884,171400.0
2008-10-29 15:25:00,42.2,42.3,41.91,42.02,146600.0,28.3085,28.3756,28.114,28.1878,146600.0
2008-10-29 15:30:00,42.01,42.31,41.77,41.8,214300.0,28.1811,28.3823,28.0201,28.0402,214300.0
2008-10-29 15:35:00,41.81,42.25,41.76,42.12,215300.0,28.0469,28.3421,28.0134,28.2549,215300.0
2008-10-29 15:40:00,42.09,42.36,42.09,42.28,204100.0,28.2347,28.4159,28.2347,28.3622,204100.0
2008-10-29 15:45:00,42.28,42.85,42.16,42.33,177000.0,28.3622,28.7446,28.2817,28.3957,177000.0
2008-10-29 15:50:00,42.33,42.41,41.02,41.33,216000.0,28.3957,28.4494,27.517,27.7249,216000.0
2008-10-29 15:55:00,41.33,41.45,39.74,39.75,476900.0,27.7249,27.8054,26.6583,26.665,476900.0
2008-10-30 09:30:00,41.77,41.93,40.74,41.34,118500.0,28.0201,28.1274,27.3291,27.7316,118500.0
2008-10-30 09:35:00,41.33,41.96,41.3,41.71,103500.0,27.7249,28.1475,27.7048,27.9798,103500.0
2008-10-30 09:40:00,41.74,42.0,41.55,42.0,45600.0,28.0,28.1744,27.8725,28.1744,45600.0
2008-10-30 09:45:00,42.0,42.24,41.46,41.6,67900.0,28.1744,28.3354,27.8121,27.906,67900.0
2008-10-30 09:50:00,41.54,41.62,41.14,41.14,62400.0,27.8658,27.9195,27.5975,27.5975,62400.0
2008-10-30 09:55:00,41.14,41.19,40.85,40.9,58000.0,27.5975,27.631,27.4029,27.4365,58000.0
2008-10-30 10:00:00,40.9,41.12,40.84,41.04,51200.0,27.4365,27.584,27.3962,27.5304,51200.0
2008-10-30 10:05:00,41.09,41.36,41.0,41.36,57500.0,27.5639,27.745,27.5036,27.745,57500.0
2008-10-30 10:10:00,41.39,41.6,41.27,41.41,75900.0,27.7652,27.906,27.6847,27.7786,75900.0
2008-10-30 10:15:00,41.42,41.49,41.31,41.4,79500.0,27.7853,27.8323,27.7115,27.7719,79500.0
2008-10-30 10:20:00,41.38,41.47,41.18,41.47,87200.0,27.7585,27.8188,27.6243,27.8188,87200.0
2008-10-30 10:25:00,41.44,41.62,41.21,41.29,73000.0,27.7987,27.9195,27.6444,27.6981,73000.0
2008-10-30 10:30:00,41.29,41.43,41.27,41.35,64500.0,27.6981,27.792,27.6847,27.7383,64500.0
2008-10-30 10:35:00,41.3,41.32,40.8,40.93,177300.0,27.7048,27.7182,27.3694,27.4566,177300.0
2008-10-30 10:40:00,40.94,41.0,40.66,40.7,39700.0,27.4633,27.5036,27.2755,27.3023,39700.0
2008-10-30 10:45:00,40.7,40.77,40.59,40.76,94000.0,27.3023,27.3493,27.2285,27.3426,94000.0
2008-10-30 10:50:00,40.76,41.01,40.75,41.0,32100.0,27.3426,27.5103,27.3358,27.5036,32100.0
2008-10-30 10:55:00,40.98,41.01,40.81,40.86,44300.0,27.4901,27.5103,27.3761,27.4096,44300.0
2008-10-30 11:00:00,40.83,41.2,40.83,41.01,22200.0,27.3895,27.6377,27.3895,27.5103,22200.0
2008-10-30 11:05:00,41.01,41.05,40.83,41.0,26700.0,27.5103,27.5371,27.3895,27.5036,26700.0
2008-10-30 11:10:00,41.0,41.19,40.95,41.18,48400.0,27.5036,27.631,27.47,27.6243,48400.0
2008-10-30 11:15:00,41.17,41.21,40.76,40.83,37900.0,27.6176,27.6444,27.3426,27.3895,37900.0
2008-10-30 11:20:00,40.84,41.17,40.84,40.92,98200.0,27.3962,27.6176,27.3962,27.4499,98200.0
2008-10-30 11:25:00,40.91,41.04,40.68,40.98,63200.0,27.4432,27.5304,27.2889,27.4901,63200.0
2008-10-30 11:30:00,40.98,41.2,40.77,40.9,61000.0,27.4901,27.6377,27.3493,27.4365,61000.0
2008-10-30 11:35:00,40.82,41.06,40.8,41.05,45200.0,27.3828,27.5438,27.3694,27.5371,45200.0
2008-10-30 11:40:00,41.05,41.2,40.96,41.19,36100.0,27.5371,27.6377,27.4767,27.631,36100.0
2008-10-30 11:45:00,41.14,41.14,40.72,40.85,43000.0,27.5975,27.5975,27.3157,27.4029,43000.0
2008-10-30 11:50:00,40.86,40.9,40.33,40.44,40700.0,27.4096,27.4365,27.0541,27.1279,40700.0
2008-10-30 11:55:00,40.48,40.84,40.33,40.62,119100.0,27.1547,27.3962,27.0541,27.2486,119100.0
2008-10-30 12:00:00,40.58,40.79,40.54,40.79,25500.0,27.2218,27.3627,27.195,27.3627,25500.0
2008-10-30 12:05:00,40.75,40.89,40.57,40.7,33300.0,27.3358,27.4298,27.2151,27.3023,33300.0
2008-10-30 12:10:00,40.7,40.72,40.42,40.7,69500.0,27.3023,27.3157,27.1145,27.3023,69500.0
2008-10-30 12:15:00,40.67,40.77,40.46,40.69,30000.0,27.2822,27.3493,27.1413,27.2956,30000.0
2008-10-30 12:20:00,40.69,40.77,40.63,40.72,23300.0,27.2956,27.3493,27.2553,27.3157,23300.0
2008-10-30 12:25:00,40.68,40.72,40.5,40.72,34500.0,27.2889,27.3157,27.1681,27.3157,34500.0
2008-10-30 12:30:00,40.72,40.89,40.58,40.85,57800.0,27.3157,27.4298,27.2218,27.4029,57800.0
2008-10-30 12:35:00,40.84,40.96,40.7,40.7,93400.0,27.3962,27.4767,27.3023,27.3023,93400.0
2008-10-30 12:40:00,40.7,40.93,40.7,40.87,25600.0,27.3023,27.4566,27.3023,27.4163,25600.0
2008-10-30 12:45:00,40.85,40.9,40.68,40.73,32700.0,27.4029,27.4365,27.2889,27.3224,32700.0
2008-10-30 12:50:00,40.72,40.72,40.37,40.42,70800.0,27.3157,27.3157,27.0809,27.1145,70800.0
2008-10-30 12:55:00,40.41,40.5,40.29,40.39,79600.0,27.1078,27.1681,27.0273,27.0944,79600.0
2008-10-30 13:00:00,40.38,40.54,40.32,40.5,29500.0,27.0876,27.195,27.0474,27.1681,29500.0
2008-10-30 13:05:00,40.49,40.67,40.41,40.67,35600.0,27.1614,27.2822,27.1078,27.2822,35600.0
2008-10-30 13:10:00,40.69,40.84,40.6,40.81,38600.0,27.2956,27.3962,27.2352,27.3761,38600.0
2008-10-30 13:15:00,40.79,41.02,40.56,40.98,40900.0,27.3627,27.517,27.2084,27.4901,40900.0
2008-10-30 13:20:00,40.98,41.01,40.81,40.84,35500.0,27.4901,27.5103,27.3761,27.3962,35500.0
2008-10-30 13:25:00,40.84,40.94,40.65,40.68,33700.0,27.3962,27.4633,27.2688,27.2889,33700.0
2008-10-30 13:30:00,40.68,40.78,40.57,40.7,54000.0,27.2889,27.356,27.2151,27.3023,54000.0
2008-10-30 13:35:00,40.69,40.95,40.68,40.86,41700.0,27.2956,27.47,27.2889,27.4096,41700.0
2008-10-30 13:40:00,40.86,40.86,40.4,40.49,45800.0,27.4096,27.4096,27.1011,27.1614,45800.0
2008-10-30 13:45:00,40.49,40.6,40.46,40.57,38600.0,27.1614,27.2352,27.1413,27.2151,38600.0
2008-10-30 13:50:00,40.59,40.68,40.48,40.48,44600.0,27.2285,27.2889,27.1547,27.1547,44600.0
2008-10-30 13:55:00,40.47,40.88,40.45,40.71,42600.0,27.148,27.4231,27.1346,27.309,42600.0
2008-10-30 14:00:00,40.68,40.89,40.57,40.88,45500.0,27.2889,27.4298,27.2151,27.4231,45500.0
2008-10-30 14:05:00,40.86,41.08,40.7,40.96,51700.0,27.4096,27.5572,27.3023,27.4767,51700.0
2008-10-30 14:10:00,40.9,40.94,40.66,40.7,94300.0,27.4365,27.4633,27.2755,27.3023,94300.0
2008-10-30 14:15:00,40.68,40.7,40.32,40.47,59400.0,27.2889,27.3023,27.0474,27.148,59400.0
2008-10-30 14:20:00,40.5,40.87,40.36,40.87,62300.0,27.1681,27.4163,27.0742,27.4163,62300.0
2008-10-30 14:25:00,40.85,40.9,40.73,40.73,53800.0,27.4029,27.4365,27.3224,27.3224,53800.0
2008-10-30 14:30:00,40.72,40.96,40.55,40.93,52700.0,27.3157,27.4767,27.2017,27.4566,52700.0
2008-10-30 14:35:00,40.89,41.13,40.74,40.75,62400.0,27.4298,27.5908,27.3291,27.3358,62400.0
2008-10-30 14:40:00,40.76,40.93,40.62,40.71,43800.0,27.3426,27.4566,27.2486,27.309,43800.0
2008-10-30 14:45:00,40.69,41.04,40.61,41.04,87800.0,27.2956,27.5304,27.2419,27.5304,87800.0
2008-10-30 14:50:00,40.91,41.15,40.85,40.92,76300.0,27.4432,27.6042,27.4029,27.4499,76300.0
2008-10-30 14:55:00,40.92,41.0,40.68,40.79,88500.0,27.4499,27.5036,27.2889,27.3627,88500.0
2008-10-30 15:00:00,40.77,40.88,40.61,40.84,41900.0,27.3493,27.4231,27.2419,27.3962,41900.0
2008-10-30 15:05:00,40.84,41.11,40.49,40.63,195300.0,27.3962,27.5773,27.1614,27.2553,195300.0
2008-10-30 15:10:00,40.63,40.79,40.35,40.54,114900.0,27.2553,27.3627,27.0675,27.195,114900.0
2008-10-30 15:15:00,40.54,40.54,40.03,40.33,116200.0,27.195,27.195,26.8529,27.0541,116200.0
2008-10-30 15:20:00,40.34,40.69,40.21,40.69,98000.0,27.0608,27.2956,26.9736,27.2956,98000.0
2008-10-30 15:25:00,40.69,40.69,40.35,40.47,81100.0,27.2956,27.2956,27.0675,27.148,81100.0
2008-10-30 15:30:00,40.47,40.66,40.12,40.33,121200.0,27.148,27.2755,26.9132,27.0541,121200.0
2008-10-30 15:35:00,40.33,40.69,40.15,40.64,105300.0,27.0541,27.2956,26.9334,27.2621,105300.0
2008-10-30 15:40:00,40.64,40.98,40.42,40.63,176400.0,27.2621,27.4901,27.1145,27.2553,176400.0
2008-10-30 15:45:00,40.61,41.06,40.54,40.91,170100.0,27.2419,27.5438,27.195,27.4432,170100.0
2008-10-30 15:50:00,40.92,41.1,40.77,41.02,254500.0,27.4499,27.5706,27.3493,27.517,254500.0
2008-10-30 15:55:00,41.01,41.34,40.98,41.16,407800.0,27.5103,27.7316,27.4901,27.6109,407800.0
2008-10-31 09:30:00,40.91,41.03,39.24,39.54,140900.0,27.4432,27.5237,26.3229,26.5242,140900.0
2008-10-31 09:35:00,39.54,40.3,39.54,40.02,179500.0,26.5242,27.034,26.5242,26.8461,179500.0
2008-10-31 09:40:00,40.03,40.13,39.74,40.04,160900.0,26.8529,26.9199,26.6583,26.8596,160900.0
2008-10-31 09:45:00,40.01,40.31,39.84,39.92,120300.0,26.8394,27.0407,26.7254,26.7791,120300.0
2008-10-31 09:50:00,39.92,40.18,39.85,40.11,114200.0,26.7791,26.9535,26.7321,26.9065,114200.0
2008-10-31 09:55:00,40.13,40.59,40.07,40.54,124000.0,26.9199,27.2285,26.8797,27.195,124000.0
2008-10-31 10:00:00,40.51,41.04,40.51,40.86,110300.0,27.1748,27.5304,27.1748,27.4096,110300.0
2008-10-31 10:05:00,40.86,41.0,40.76,41.0,86500.0,27.4096,27.5036,27.3426,27.5036,86500.0
2008-10-31 10:10:00,40.97,41.13,40.85,40.93,88200.0,27.4834,27.5908,27.4029,27.4566,88200.0
2008-10-31 10:15:00,40.93,41.63,40.9,41.61,161500.0,27.4566,27.9262,27.4365,27.9127,161500.0
2008-10-31 10:20:00,41.63,41.63,41.26,41.33,55200.0,27.9262,27.9262,27.678,27.7249,55200.0
2008-10-31 10:25:00,41.32,41.41,41.16,41.4,70500.0,27.7182,27.7786,27.6109,27.7719,70500.0
2008-10-31 10:30:00,41.35,41.53,41.09,41.21,65900.0,27.7383,27.8591,27.5639,27.6444,65900.0
2008-10-31 10:35:00,41.23,41.26,41.14,41.22,49000.0,27.6578,27.678,27.5975,27.6511,49000.0
2008-10-31 10:40:00,41.21,41.25,40.97,41.07,48400.0,27.6444,27.6713,27.4834,27.5505,48400.0
2008-10-31 10:45:00,41.01,41.44,40.84,41.38,52900.0,27.5103,27.7987,27.3962,27.7585,52900.0
2008-10-31 10:50:00,41.36,41.4,41.17,41.38,24000.0,27.745,27.7719,27.6176,27.7585,24000.0
2008-10-31 10:55:00,41.37,41.57,41.27,41.45,32000.0,27.7518,27.8859,27.6847,27.8054,32000.0
2008-10-31 11:00:00,41.45,41.64,41.37,41.52,27000.0,27.8054,27.9329,27.7518,27.8524,27000.0
2008-10-31 11:05:00,41.52,41.58,41.4,41.55,50800.0,27.8524,27.8926,27.7719,27.8725,50800.0
2008-10-31 11:10:00,41.58,41.75,41.52,41.59,31400.0,27.8926,28.0067,27.8524,27.8993,31400.0
2008-10-31 11:15:00,41.59,42.05,41.44,42.0,90400.0,27.8993,28.2079,27.7987,28.1744,90400.0
2008-10-31 11:20:00,42.0,42.33,41.83,42.28,84100.0,28.1744,28.3957,28.0603,28.3622,84100.0
2008-10-31 11:25:00,42.24,42.24,41.99,42.12,26600.0,28.3354,28.3354,28.1677,28.2549,26600.0
2008-10-31 11:30:00,42.09,42.23,41.97,42.12,74900.0,28.2347,28.3287,28.1542,28.2549,74900.0
2008-10-31 11:35:00,42.12,42.48,42.02,42.44,34800.0,28.2549,28.4964,28.1878,28.4695,34800.0
2008-10-31 11:40:00,42.45,42.75,42.33,42.48,70400.0,28.4762,28.6775,28.3957,28.4964,70400.0
2008-10-31 11:45:00,42.45,42.77,42.35,42.35,56600.0,28.4762,28.6909,28.4092,28.4092,56600.0
2008-10-31 11:50:00,42.35,42.45,42.25,42.31,55700.0,28.4092,28.4762,28.3421,28.3823,55700.0
2008-10-31 11:55:00,42.31,42.31,42.0,42.01,27800.0,28.3823,28.3823,28.1744,28.1811,27800.0
2008-10-31 12:00:00,42.0,42.09,41.79,41.83,27000.0,28.1744,28.2347,28.0335,28.0603,27000.0
2008-10-31 12:05:00,41.84,41.85,41.7,41.8,44700.0,28.067,28.0737,27.9731,28.0402,44700.0
2008-10-31 12:10:00,41.78,41.79,41.53,41.58,35300.0,28.0268,28.0335,27.8591,27.8926,35300.0
2008-10-31 12:15:00,41.56,41.65,41.43,41.63,30900.0,27.8792,27.9396,27.792,27.9262,30900.0
2008-10-31 12:20:00,41.64,41.79,41.61,41.63,42800.0,27.9329,28.0335,27.9127,27.9262,42800.0
2008-10-31 12:25:00,41.62,41.72,41.59,41.63,53300.0,27.9195,27.9865,27.8993,27.9262,53300.0
2008-10-31 12:30:00,41.64,41.67,41.42,41.6,34900.0,27.9329,27.953,27.7853,27.906,34900.0
2008-10-31 12:35:00,41.61,41.65,41.39,41.48,39900.0,27.9127,27.9396,27.7652,27.8255,39900.0
2008-10-31 12:40:00,41.49,41.56,41.43,41.44,41900.0,27.8323,27.8792,27.792,27.7987,41900.0
2008-10-31 12:45:00,41.44,41.55,41.28,41.46,43400.0,27.7987,27.8725,27.6914,27.8121,43400.0
2008-10-31 12:50:00,41.44,41.5,41.36,41.48,26100.0,27.7987,27.839,27.745,27.8255,26100.0
2008-10-31 12:55:00,41.49,41.68,41.49,41.68,19600.0,27.8323,27.9597,27.8323,27.9597,19600.0
2008-10-31 13:00:00,41.64,41.8,41.62,41.77,25000.0,27.9329,28.0402,27.9195,28.0201,25000.0
2008-10-31 13:05:00,41.79,42.0,41.75,41.84,28000.0,28.0335,28.1744,28.0067,28.067,28000.0
2008-10-31 13:10:00,41.86,41.98,41.73,41.74,33300.0,28.0805,28.161,27.9932,28.0,33300.0
2008-10-31 13:15:00,41.74,42.0,41.67,42.0,35400.0,28.0,28.1744,27.953,28.1744,35400.0
2008-10-31 13:20:00,41.99,42.49,41.92,42.38,50400.0,28.1677,28.5031,28.1207,28.4293,50400.0
2008-10-31 13:25:00,42.36,42.36,42.13,42.13,32200.0,28.4159,28.4159,28.2616,28.2616,32200.0
2008-10-31 13:30:00,42.16,42.42,42.12,42.29,27400.0,28.2817,28.4561,28.2549,28.3689,27400.0
2008-10-31 13:35:00,42.27,42.37,42.05,42.21,57300.0,28.3555,28.4226,28.2079,28.3152,57300.0
2008-10-31 13:40:00,42.22,42.41,42.2,42.39,55400.0,28.3219,28.4494,28.3085,28.436,55400.0
2008-10-31 13:45:00,42.39,42.54,42.37,42.52,44500.0,28.436,28.5366,28.4226,28.5232,44500.0
2008-10-31 13:50:00,42.52,42.66,42.42,42.55,50700.0,28.5232,28.6171,28.4561,28.5433,50700.0
2008-10-31 13:55:00,42.56,42.65,42.35,42.45,75400.0,28.55,28.6104,28.4092,28.4762,75400.0
2008-10-31 14:00:00,42.47,42.63,42.35,42.62,53000.0,28.4897,28.597,28.4092,28.5903,53000.0
2008-10-31 14:05:00,42.64,42.83,42.53,42.7,34400.0,28.6037,28.7311,28.5299,28.6439,34400.0
2008-10-31 14:10:00,42.68,42.9,42.63,42.68,29100.0,28.6305,28.7781,28.597,28.6305,29100.0
2008-10-31 14:15:00,42.68,42.68,42.23,42.25,25100.0,28.6305,28.6305,28.3287,28.3421,25100.0
2008-10-31 14:20:00,42.27,42.46,42.14,42.41,36400.0,28.3555,28.4829,28.2683,28.4494,36400.0
2008-10-31 14:25:00,42.39,42.64,42.3,42.55,26500.0,28.436,28.6037,28.3756,28.5433,26500.0
2008-10-31 14:30:00,42.54,42.68,42.2,42.64,46600.0,28.5366,28.6305,28.3085,28.6037,46600.0
2008-10-31 14:35:00,42.6,42.84,42.58,42.62,28100.0,28.5769,28.7379,28.5634,28.5903,28100.0
2008-10-31 14:40:00,42.62,42.69,42.43,42.45,35100.0,28.5903,28.6372,28.4628,28.4762,35100.0
2008-10-31 14:45:00,42.44,42.52,42.13,42.36,28200.0,28.4695,28.5232,28.2616,28.4159,28200.0
2008-10-31 14:50:00,42.36,42.61,42.33,42.52,29800.0,28.4159,28.5836,28.3957,28.5232,29800.0
2008-10-31 14:55:00,42.54,42.56,42.33,42.49,27400.0,28.5366,28.55,28.3957,28.5031,27400.0
2008-10-31 15:00:00,42.51,42.83,42.39,42.6,58700.0,28.5165,28.7311,28.436,28.5769,58700.0
2008-10-31 15:05:00,42.59,42.69,42.37,42.65,55600.0,28.5702,28.6372,28.4226,28.6104,55600.0
2008-10-31 15:10:00,42.65,42.71,42.14,42.25,74100.0,28.6104,28.6506,28.2683,28.3421,74100.0
2008-10-31 15:15:00,42.26,42.46,42.11,42.25,71100.0,28.3488,28.4829,28.2482,28.3421,71100.0
2008-10-31 15:20:00,42.25,42.66,41.98,42.44,93500.0,28.3421,28.6171,28.161,28.4695,93500.0
2008-10-31 15:25:00,42.46,42.48,41.76,42.05,59100.0,28.4829,28.4964,28.0134,28.2079,59100.0
2008-10-31 15:30:00,42.09,42.23,41.86,42.19,49400.0,28.2347,28.3287,28.0805,28.3018,49400.0
2008-10-31 15:35:00,42.21,42.37,42.08,42.3,51600.0,28.3152,28.4226,28.228,28.3756,51600.0
2008-10-31 15:40:00,42.3,42.3,41.43,41.75,125000.0,28.3756,28.3756,27.792,28.0067,125000.0
2008-10-31 15:45:00,41.77,41.88,41.58,41.73,77800.0,28.0201,28.0939,27.8926,27.9932,77800.0
2008-10-31 15:50:00,41.74,41.87,41.41,41.78,143800.0,28.0,28.0872,27.7786,28.0268,143800.0
2008-10-31 15:55:00,41.76,42.9,41.69,42.47,199400.0,28.0134,28.7781,27.9664,28.4897,199400.0
2008-11-03 09:30:00,42.14,42.68,42.0,42.14,49000.0,28.2683,28.6305,28.1744,28.2683,49000.0
2008-11-03 09:35:00,42.14,42.14,41.89,42.03,96000.0,28.2683,28.2683,28.1006,28.1945,96000.0
2008-11-03 09:40:00,42.01,42.03,41.94,42.01,59200.0,28.1811,28.1945,28.1341,28.1811,59200.0
2008-11-03 09:45:00,42.0,42.1,41.98,42.01,51500.0,28.1744,28.2415,28.161,28.1811,51500.0
2008-11-03 09:50:00,42.02,42.04,41.72,41.81,46500.0,28.1878,28.2012,27.9865,28.0469,46500.0
2008-11-03 09:55:00,41.84,41.84,41.72,41.75,32300.0,28.067,28.067,27.9865,28.0067,32300.0
2008-11-03 10:00:00,41.75,41.87,41.48,41.71,61900.0,28.0067,28.0872,27.8255,27.9798,61900.0
2008-11-03 10:05:00,41.71,41.78,41.56,41.76,27500.0,27.9798,28.0268,27.8792,28.0134,27500.0
2008-11-03 10:10:00,41.75,41.98,41.64,41.84,19100.0,28.0067,28.161,27.9329,28.067,19100.0
2008-11-03 10:15:00,41.86,41.96,41.71,41.78,18700.0,28.0805,28.1475,27.9798,28.0268,18700.0
2008-11-03 10:20:00,41.82,41.82,41.53,41.53,31400.0,28.0536,28.0536,27.8591,27.8591,31400.0
2008-11-03 10:25:00,41.54,41.54,41.21,41.26,46700.0,27.8658,27.8658,27.6444,27.678,46700.0
2008-11-03 10:30:00,41.26,41.52,41.24,41.48,48800.0,27.678,27.8524,27.6645,27.8255,48800.0
2008-11-03 10:35:00,41.49,41.59,41.37,41.5,16700.0,27.8323,27.8993,27.7518,27.839,16700.0
2008-11-03 10:40:00,41.51,41.55,41.37,41.4,23900.0,27.8457,27.8725,27.7518,27.7719,23900.0
2008-11-03 10:45:00,41.4,41.76,41.39,41.57,18300.0,27.7719,28.0134,27.7652,27.8859,18300.0
2008-11-03 10:50:00,41.6,41.75,41.38,41.58,22400.0,27.906,28.0067,27.7585,27.8926,22400.0
2008-11-03 10:55:00,41.57,41.61,41.47,41.58,28400.0,27.8859,27.9127,27.8188,27.8926,28400.0
2008-11-03 11:00:00,41.61,41.76,41.57,41.69,31900.0,27.9127,28.0134,27.8859,27.9664,31900.0
2008-11-03 11:05:00,41.69,41.88,41.69,41.87,54800.0,27.9664,28.0939,27.9664,28.0872,54800.0
2008-11-03 11:10:00,41.87,41.87,41.78,41.79,22300.0,28.0872,28.0872,28.0268,28.0335,22300.0
2008-11-03 11:15:00,41.8,41.84,41.7,41.77,36500.0,28.0402,28.067,27.9731,28.0201,36500.0
2008-11-03 11:20:00,41.76,41.76,41.65,41.65,24600.0,28.0134,28.0134,27.9396,27.9396,24600.0
2008-11-03 11:25:00,41.66,41.69,41.58,41.66,31300.0,27.9463,27.9664,27.8926,27.9463,31300.0
2008-11-03 11:30:00,41.64,41.64,41.5,41.6,43400.0,27.9329,27.9329,27.839,27.906,43400.0
2008-11-03 11:35:00,41.6,41.62,41.38,41.39,43200.0,27.906,27.9195,27.7585,27.7652,43200.0
2008-11-03 11:40:00,41.39,41.6,41.38,41.46,19400.0,27.7652,27.906,27.7585,27.8121,19400.0
2008-11-03 11:45:00,41.46,41.57,41.44,41.48,12700.0,27.8121,27.8859,27.7987,27.8255,12700.0
2008-11-03 11:50:00,41.49,41.5,41.25,41.25,35000.0,27.8323,27.839,27.6713,27.6713,35000.0
2008-11-03 11:55:00,41.27,41.41,41.2,41.25,32600.0,27.6847,27.7786,27.6377,27.6713,32600.0
2008-11-03 12:00:00,41.29,41.38,41.14,41.33,40700.0,27.6981,27.7585,27.5975,27.7249,40700.0
2008-11-03 12:05:00,41.38,41.52,41.34,41.34,16100.0,27.7585,27.8524,27.7316,27.7316,16100.0
2008-11-03 12:10:00,41.33,41.54,41.33,41.38,20900.0,27.7249,27.8658,27.7249,27.7585,20900.0
2008-11-03 12:15:00,41.38,41.41,41.2,41.22,37400.0,27.7585,27.7786,27.6377,27.6511,37400.0
2008-11-03 12:20:00,41.2,41.22,41.05,41.09,30400.0,27.6377,27.6511,27.5371,27.5639,30400.0
2008-11-03 12:25:00,41.08,41.24,41.08,41.12,30100.0,27.5572,27.6645,27.5572,27.584,30100.0
2008-11-03 12:30:00,41.12,41.18,41.08,41.11,22500.0,27.584,27.6243,27.5572,27.5773,22500.0
2008-11-03 12:35:00,41.11,41.13,41.03,41.03,22400.0,27.5773,27.5908,27.5237,27.5237,22400.0
2008-11-03 12:40:00,41.03,41.04,40.87,40.95,40000.0,27.5237,27.5304,27.4163,27.47,40000.0
2008-11-03 12:45:00,40.96,41.05,40.96,41.01,29700.0,27.4767,27.5371,27.4767,27.5103,29700.0
2008-11-03 12:50:00,41.01,41.08,40.98,41.02,25500.0,27.5103,27.5572,27.4901,27.517,25500.0
2008-11-03 12:55:00,41.03,41.07,40.97,40.98,23100.0,27.5237,27.5505,27.4834,27.4901,23100.0
2008-11-03 13:00:00,40.96,41.07,40.95,40.99,24600.0,27.4767,27.5505,27.47,27.4968,24600.0
2008-11-03 13:05:00,40.99,41.06,40.93,41.03,32000.0,27.4968,27.5438,27.4566,27.5237,32000.0
2008-11-03 13:10:00,41.03,41.06,40.99,40.99,33500.0,27.5237,27.5438,27.4968,27.4968,33500.0
2008-11-03 13:15:00,40.99,41.07,40.92,40.93,26600.0,27.4968,27.5505,27.4499,27.4566,26600.0
2008-11-03 13:20:00,40.93,41.01,40.93,40.99,15100.0,27.4566,27.5103,27.4566,27.4968,15100.0
2008-11-03 13:25:00,41.0,41.0,40.87,40.9,37800.0,27.5036,27.5036,27.4163,27.4365,37800.0
2008-11-03 13:30:00,40.91,40.92,40.87,40.87,25400.0,27.4432,27.4499,27.4163,27.4163,25400.0
2008-11-03 13:35:00,40.87,41.01,40.83,41.01,36300.0,27.4163,27.5103,27.3895,27.5103,36300.0
2008-11-03 13:40:00,41.0,41.04,40.88,40.92,21300.0,27.5036,27.5304,27.4231,27.4499,21300.0
2008-11-03 13:45:00,40.93,41.03,40.89,40.97,22900.0,27.4566,27.5237,27.4298,27.4834,22900.0
2008-11-03 13:50:00,41.0,41.04,40.91,40.91,20500.0,27.5036,27.5304,27.4432,27.4432,20500.0
2008-11-03 13:55:00,40.91,41.03,40.9,40.94,38400.0,27.4432,27.5237,27.4365,27.4633,38400.0
2008-11-03 14:00:00,40.95,40.95,40.77,40.84,34700.0,27.47,27.47,27.3493,27.3962,34700.0
2008-11-03 14:05:00,40.84,41.03,40.83,40.9,34100.0,27.3962,27.5237,27.3895,27.4365,34100.0
2008-11-03 14:10:00,40.89,40.93,40.79,40.87,32400.0,27.4298,27.4566,27.3627,27.4163,32400.0
2008-11-03 14:15:00,40.85,40.89,40.75,40.82,37800.0,27.4029,27.4298,27.3358,27.3828,37800.0
2008-11-03 14:20:00,40.8,40.87,40.76,40.78,55100.0,27.3694,27.4163,27.3426,27.356,55100.0
2008-11-03 14:25:00,40.78,40.83,40.75,40.83,42500.0,27.356,27.3895,27.3358,27.3895,42500.0
2008-11-03 14:30:00,40.84,40.84,40.76,40.78,48300.0,27.3962,27.3962,27.3426,27.356,48300.0
2008-11-03 14:35:00,40.79,40.92,40.77,40.82,41900.0,27.3627,27.4499,27.3493,27.3828,41900.0
2008-11-03 14:40:00,40.85,40.87,40.77,40.77,25800.0,27.4029,27.4163,27.3493,27.3493,25800.0
2008-11-03 14:45:00,40.79,40.86,40.78,40.79,53600.0,27.3627,27.4096,27.356,27.3627,53600.0
2008-11-03 14:50:00,40.8,40.81,40.66,40.79,95800.0,27.3694,27.3761,27.2755,27.3627,95800.0
2008-11-03 14:55:00,40.79,40.84,40.67,40.69,47600.0,27.3627,27.3962,27.2822,27.2956,47600.0
2008-11-03 15:00:00,40.67,40.73,40.5,40.5,65400.0,27.2822,27.3224,27.1681,27.1681,65400.0
2008-11-03 15:05:00,40.5,40.65,40.49,40.63,65000.0,27.1681,27.2688,27.1614,27.2553,65000.0
2008-11-03 15:10:00,40.64,40.68,40.48,40.48,48700.0,27.2621,27.2889,27.1547,27.1547,48700.0
2008-11-03 15:15:00,40.49,40.79,40.48,40.79,71800.0,27.1614,27.3627,27.1547,27.3627,71800.0
2008-11-03 15:20:00,40.77,40.79,40.53,40.63,52700.0,27.3493,27.3627,27.1883,27.2553,52700.0
2008-11-03 15:25:00,40.64,40.87,40.62,40.8,60700.0,27.2621,27.4163,27.2486,27.3694,60700.0
2008-11-03 15:30:00,40.8,40.85,40.71,40.77,72900.0,27.3694,27.4029,27.309,27.3493,72900.0
2008-11-03 15:35:00,40.78,40.8,40.73,40.79,78400.0,27.356,27.3694,27.3224,27.3627,78400.0
2008-11-03 15:40:00,40.78,40.86,40.71,40.72,103600.0,27.356,27.4096,27.309,27.3157,103600.0
2008-11-03 15:45:00,40.73,41.17,40.73,41.11,107300.0,27.3224,27.6176,27.3224,27.5773,107300.0
2008-11-03 15:50:00,41.11,41.12,40.71,40.71,161000.0,27.5773,27.584,27.309,27.309,161000.0
2008-11-03 15:55:00,40.7,40.71,40.39,40.61,184400.0,27.3023,27.309,27.0944,27.2419,184400.0
2008-11-04 09:30:00,40.55,40.99,40.25,40.42,140100.0,27.2017,27.4968,27.0004,27.1145,140100.0
2008-11-04 09:35:00,40.42,40.87,40.28,40.82,140700.0,27.1145,27.4163,27.0206,27.3828,140700.0
2008-11-04 09:40:00,40.83,41.08,40.71,41.06,112000.0,27.3895,27.5572,27.309,27.5438,112000.0
2008-11-04 09:45:00,41.01,41.05,40.84,40.98,157700.0,27.5103,27.5371,27.3962,27.4901,157700.0
2008-11-04 09:50:00,40.99,41.1,40.92,41.05,127800.0,27.4968,27.5706,27.4499,27.5371,127800.0
2008-11-04 09:55:00,41.05,41.08,40.84,40.99,50300.0,27.5371,27.5572,27.3962,27.4968,50300.0
2008-11-04 10:00:00,40.96,41.02,40.85,40.92,85600.0,27.4767,27.517,27.4029,27.4499,85600.0
2008-11-04 10:05:00,40.93,40.95,40.65,40.8,159900.0,27.4566,27.47,27.2688,27.3694,159900.0
2008-11-04 10:10:00,40.81,40.99,40.81,40.91,42100.0,27.3761,27.4968,27.3761,27.4432,42100.0
2008-11-04 10:15:00,40.95,41.41,40.95,41.41,147300.0,27.47,27.7786,27.47,27.7786,147300.0
2008-11-04 10:20:00,41.4,41.58,41.36,41.55,42200.0,27.7719,27.8926,27.745,27.8725,42200.0
2008-11-04 10:25:00,41.56,41.7,41.54,41.69,104900.0,27.8792,27.9731,27.8658,27.9664,104900.0
2008-11-04 10:30:00,41.69,41.85,41.63,41.74,83600.0,27.9664,28.0737,27.9262,28.0,83600.0
2008-11-04 10:35:00,41.75,42.02,41.72,41.99,121500.0,28.0067,28.1878,27.9865,28.1677,121500.0
2008-11-04 10:40:00,42.0,42.01,41.84,41.84,102300.0,28.1744,28.1811,28.067,28.067,102300.0
2008-11-04 10:45:00,41.83,42.08,41.76,42.0,60300.0,28.0603,28.228,28.0134,28.1744,60300.0
2008-11-04 10:50:00,42.0,42.24,41.89,42.07,61100.0,28.1744,28.3354,28.1006,28.2213,61100.0
2008-11-04 10:55:00,42.07,42.07,41.88,42.03,49900.0,28.2213,28.2213,28.0939,28.1945,49900.0
2008-11-04 11:00:00,42.05,42.35,42.03,42.33,56100.0,28.2079,28.4092,28.1945,28.3957,56100.0
2008-11-04 11:05:00,42.32,42.34,42.02,42.02,67900.0,28.389,28.4024,28.1878,28.1878,67900.0
2008-11-04 11:10:00,42.02,42.07,41.7,41.72,75100.0,28.1878,28.2213,27.9731,27.9865,75100.0
2008-11-04 11:15:00,41.72,41.83,41.54,41.56,65500.0,27.9865,28.0603,27.8658,27.8792,65500.0
2008-11-04 11:20:00,41.52,41.55,41.31,41.42,133800.0,27.8524,27.8725,27.7115,27.7853,133800.0
2008-11-04 11:25:00,41.42,41.47,41.31,41.4,72400.0,27.7853,27.8188,27.7115,27.7719,72400.0
2008-11-04 11:30:00,41.39,41.45,41.14,41.16,58400.0,27.7652,27.8054,27.5975,27.6109,58400.0
2008-11-04 11:35:00,41.18,41.31,41.13,41.29,36500.0,27.6243,27.7115,27.5908,27.6981,36500.0
2008-11-04 11:40:00,41.32,41.63,41.31,41.63,26100.0,27.7182,27.9262,27.7115,27.9262,26100.0
2008-11-04 11:45:00,41.63,41.88,41.56,41.85,46500.0,27.9262,28.0939,27.8792,28.0737,46500.0
2008-11-04 11:50:00,41.84,41.95,41.79,41.85,20500.0,28.067,28.1408,28.0335,28.0737,20500.0
2008-11-04 11:55:00,41.86,41.96,41.75,41.86,22100.0,28.0805,28.1475,28.0067,28.0805,22100.0
2008-11-04 12:00:00,41.86,41.86,41.43,41.51,48100.0,28.0805,28.0805,27.792,27.8457,48100.0
2008-11-04 12:05:00,41.5,41.62,41.41,41.58,28900.0,27.839,27.9195,27.7786,27.8926,28900.0
2008-11-04 12:10:00,41.6,41.77,41.58,41.66,22400.0,27.906,28.0201,27.8926,27.9463,22400.0
2008-11-04 12:15:00,41.69,41.77,41.59,41.59,16900.0,27.9664,28.0201,27.8993,27.8993,16900.0
2008-11-04 12:20:00,41.61,41.81,41.57,41.59,44700.0,27.9127,28.0469,27.8859,27.8993,44700.0
2008-11-04 12:25:00,41.59,41.68,41.55,41.62,26000.0,27.8993,27.9597,27.8725,27.9195,26000.0
2008-11-04 12:30:00,41.63,41.69,41.56,41.67,71500.0,27.9262,27.9664,27.8792,27.953,71500.0
2008-11-04 12:35:00,41.68,41.73,41.56,41.6,51900.0,27.9597,27.9932,27.8792,27.906,51900.0
2008-11-04 12:40:00,41.61,41.68,41.5,41.63,30300.0,27.9127,27.9597,27.839,27.9262,30300.0
2008-11-04 12:45:00,41.63,41.65,41.56,41.57,15700.0,27.9262,27.9396,27.8792,27.8859,15700.0
2008-11-04 12:50:00,41.57,41.66,41.54,41.58,16100.0,27.8859,27.9463,27.8658,27.8926,16100.0
2008-11-04 12:55:00,41.6,41.72,41.55,41.72,54200.0,27.906,27.9865,27.8725,27.9865,54200.0
2008-11-04 13:00:00,41.71,41.84,41.69,41.83,26700.0,27.9798,28.067,27.9664,28.0603,26700.0
2008-11-04 13:05:00,41.83,41.89,41.63,41.88,40200.0,28.0603,28.1006,27.9262,28.0939,40200.0
2008-11-04 13:10:00,41.85,41.96,41.74,41.91,40600.0,28.0737,28.1475,28.0,28.114,40600.0
2008-11-04 13:15:00,41.9,42.16,41.9,42.11,36200.0,28.1073,28.2817,28.1073,28.2482,36200.0
2008-11-04 13:20:00,42.07,42.19,42.07,42.17,26100.0,28.2213,28.3018,28.2213,28.2884,26100.0
2008-11-04 13:25:00,42.16,42.26,42.09,42.21,26400.0,28.2817,28.3488,28.2347,28.3152,26400.0
2008-11-04 13:30:00,42.21,42.22,41.94,42.13,37100.0,28.3152,28.3219,28.1341,28.2616,37100.0
2008-11-04 13:35:00,42.11,42.32,42.11,42.27,27200.0,28.2482,28.389,28.2482,28.3555,27200.0
2008-11-04 13:40:00,42.27,42.35,42.24,42.34,42700.0,28.3555,28.4092,28.3354,28.4024,42700.0
2008-11-04 13:45:00,42.32,42.48,42.32,42.39,47600.0,28.389,28.4964,28.389,28.436,47600.0
2008-11-04 13:50:00,42.36,42.48,42.35,42.45,41600.0,28.4159,28.4964,28.4092,28.4762,41600.0
2008-11-04 13:55:00,42.45,42.51,42.41,42.42,56500.0,28.4762,28.5165,28.4494,28.4561,56500.0
2008-11-04 14:00:00,42.42,42.46,42.21,42.26,43800.0,28.4561,28.4829,28.3152,28.3488,43800.0
2008-11-04 14:05:00,42.24,42.26,41.9,41.92,53000.0,28.3354,28.3488,28.1073,28.1207,53000.0
2008-11-04 14:10:00,41.92,42.01,41.9,41.94,130400.0,28.1207,28.1811,28.1073,28.1341,130400.0
2008-11-04 14:15:00,41.91,42.07,41.77,41.99,40900.0,28.114,28.2213,28.0201,28.1677,40900.0
2008-11-04 14:20:00,41.99,42.02,41.87,41.95,29600.0,28.1677,28.1878,28.0872,28.1408,29600.0
2008-11-04 14:25:00,41.95,42.08,41.92,42.04,46400.0,28.1408,28.228,28.1207,28.2012,46400.0
2008-11-04 14:30:00,42.05,42.06,41.87,41.95,20500.0,28.2079,28.2146,28.0872,28.1408,20500.0
2008-11-04 14:35:00,41.97,42.05,41.92,42.04,26900.0,28.1542,28.2079,28.1207,28.2012,26900.0
2008-11-04 14:40:00,42.04,42.15,41.99,42.01,27500.0,28.2012,28.275,28.1677,28.1811,27500.0
2008-11-04 14:45:00,41.99,42.01,41.9,41.96,39700.0,28.1677,28.1811,28.1073,28.1475,39700.0
2008-11-04 14:50:00,41.96,42.0,41.76,41.76,58700.0,28.1475,28.1744,28.0134,28.0134,58700.0
2008-11-04 14:55:00,41.76,41.88,41.73,41.83,47500.0,28.0134,28.0939,27.9932,28.0603,47500.0
2008-11-04 15:00:00,41.82,41.85,41.58,41.6,46200.0,28.0536,28.0737,27.8926,27.906,46200.0
2008-11-04 15:05:00,41.62,41.91,41.62,41.79,88300.0,27.9195,28.114,27.9195,28.0335,88300.0
2008-11-04 15:10:00,41.81,42.03,41.75,42.0,55300.0,28.0469,28.1945,28.0067,28.1744,55300.0
2008-11-04 15:15:00,42.0,42.09,41.94,42.03,44900.0,28.1744,28.2347,28.1341,28.1945,44900.0
2008-11-04 15:20:00,42.02,42.09,41.88,42.06,79400.0,28.1878,28.2347,28.0939,28.2146,79400.0
2008-11-04 15:25:00,42.06,42.09,41.94,41.94,47400.0,28.2146,28.2347,28.1341,28.1341,47400.0
2008-11-04 15:30:00,41.94,42.14,41.92,42.1,104200.0,28.1341,28.2683,28.1207,28.2415,104200.0
2008-11-04 15:35:00,42.11,42.32,42.04,42.28,73800.0,28.2482,28.389,28.2012,28.3622,73800.0
2008-11-04 15:40:00,42.3,42.55,42.19,42.46,148900.0,28.3756,28.5433,28.3018,28.4829,148900.0
2008-11-04 15:45:00,42.46,42.77,42.34,42.39,119500.0,28.4829,28.6909,28.4024,28.436,119500.0
2008-11-04 15:50:00,42.43,42.53,42.2,42.33,160600.0,28.4628,28.5299,28.3085,28.3957,160600.0
2008-11-04 15:55:00,42.34,42.87,42.32,42.65,251800.0,28.4024,28.758,28.389,28.6104,251800.0
2008-11-05 09:30:00,41.93,42.7,41.23,42.11,61200.0,28.1274,28.6439,27.6578,28.2482,61200.0
2008-11-05 09:35:00,42.15,42.24,41.97,42.04,58700.0,28.275,28.3354,28.1542,28.2012,58700.0
2008-11-05 09:40:00,41.97,42.08,41.59,41.66,68500.0,28.1542,28.228,27.8993,27.9463,68500.0
2008-11-05 09:45:00,41.65,42.01,41.56,41.94,46100.0,27.9396,28.1811,27.8792,28.1341,46100.0
2008-11-05 09:50:00,41.91,42.02,41.9,42.01,44900.0,28.114,28.1878,28.1073,28.1811,44900.0
2008-11-05 09:55:00,42.02,42.02,41.75,41.87,35300.0,28.1878,28.1878,28.0067,28.0872,35300.0
2008-11-05 10:00:00,41.89,41.98,41.78,41.97,123300.0,28.1006,28.161,28.0268,28.1542,123300.0
2008-11-05 10:05:00,41.96,41.97,41.84,41.87,58300.0,28.1475,28.1542,28.067,28.0872,58300.0
2008-11-05 10:10:00,41.87,41.91,41.69,41.71,50300.0,28.0872,28.114,27.9664,27.9798,50300.0
2008-11-05 10:15:00,41.7,41.85,41.69,41.75,50100.0,27.9731,28.0737,27.9664,28.0067,50100.0
2008-11-05 10:20:00,41.75,41.84,41.68,41.71,47400.0,28.0067,28.067,27.9597,27.9798,47400.0
2008-11-05 10:25:00,41.71,41.8,41.7,41.73,58400.0,27.9798,28.0402,27.9731,27.9932,58400.0
2008-11-05 10:30:00,41.73,41.9,41.72,41.81,59200.0,27.9932,28.1073,27.9865,28.0469,59200.0
2008-11-05 10:35:00,41.8,41.8,41.53,41.64,100900.0,28.0402,28.0402,27.8591,27.9329,100900.0
2008-11-05 10:40:00,41.64,42.06,41.64,41.97,54400.0,27.9329,28.2146,27.9329,28.1542,54400.0
2008-11-05 10:45:00,42.0,42.1,41.87,42.05,31500.0,28.1744,28.2415,28.0872,28.2079,31500.0
2008-11-05 10:50:00,42.05,42.07,41.79,41.89,52200.0,28.2079,28.2213,28.0335,28.1006,52200.0
2008-11-05 10:55:00,41.92,42.08,41.76,42.04,61400.0,28.1207,28.228,28.0134,28.2012,61400.0
2008-11-05 11:00:00,42.05,42.17,42.03,42.11,45900.0,28.2079,28.2884,28.1945,28.2482,45900.0
2008-11-05 11:05:00,42.12,42.29,42.01,42.1,37100.0,28.2549,28.3689,28.1811,28.2415,37100.0
2008-11-05 11:10:00,42.08,42.24,42.04,42.1,32800.0,28.228,28.3354,28.2012,28.2415,32800.0
2008-11-05 11:15:00,42.1,42.12,41.94,42.11,40800.0,28.2415,28.2549,28.1341,28.2482,40800.0
2008-11-05 11:20:00,42.1,42.12,41.82,41.83,24900.0,28.2415,28.2549,28.0536,28.0603,24900.0
2008-11-05 11:25:00,41.81,41.89,41.76,41.79,28800.0,28.0469,28.1006,28.0134,28.0335,28800.0
2008-11-05 11:30:00,41.78,41.84,41.69,41.75,30300.0,28.0268,28.067,27.9664,28.0067,30300.0
2008-11-05 11:35:00,41.75,41.81,41.71,41.75,26200.0,28.0067,28.0469,27.9798,28.0067,26200.0
2008-11-05 11:40:00,41.77,41.9,41.74,41.84,30300.0,28.0201,28.1073,28.0,28.067,30300.0
2008-11-05 11:45:00,41.82,41.87,41.62,41.75,31400.0,28.0536,28.0872,27.9195,28.0067,31400.0
2008-11-05 11:50:00,41.72,41.79,41.62,41.74,29300.0,27.9865,28.0335,27.9195,28.0,29300.0
2008-11-05 11:55:00,41.75,41.81,41.67,41.81,22100.0,28.0067,28.0469,27.953,28.0469,22100.0
2008-11-05 12:00:00,41.82,41.97,41.8,41.8,31200.0,28.0536,28.1542,28.0402,28.0402,31200.0
2008-11-05 12:05:00,41.79,41.81,41.6,41.75,27600.0,28.0335,28.0469,27.906,28.0067,27600.0
2008-11-05 12:10:00,41.75,41.81,41.55,41.56,22200.0,28.0067,28.0469,27.8725,27.8792,22200.0
2008-11-05 12:15:00,41.56,41.61,41.43,41.47,30000.0,27.8792,27.9127,27.792,27.8188,30000.0
2008-11-05 12:20:00,41.48,41.54,41.43,41.48,26500.0,27.8255,27.8658,27.792,27.8255,26500.0
2008-11-05 12:25:00,41.49,41.51,41.22,41.28,26700.0,27.8323,27.8457,27.6511,27.6914,26700.0
2008-11-05 12:30:00,41.28,41.33,41.14,41.15,30100.0,27.6914,27.7249,27.5975,27.6042,30100.0
2008-11-05 12:35:00,41.15,41.15,40.75,40.78,55300.0,27.6042,27.6042,27.3358,27.356,55300.0
2008-11-05 12:40:00,40.78,40.78,40.55,40.59,61300.0,27.356,27.356,27.2017,27.2285,61300.0
2008-11-05 12:45:00,40.61,40.73,40.5,40.51,40300.0,27.2419,27.3224,27.1681,27.1748,40300.0
2008-11-05 12:50:00,40.51,40.56,40.39,40.5,41000.0,27.1748,27.2084,27.0944,27.1681,41000.0
2008-11-05 12:55:00,40.5,40.71,40.44,40.71,20300.0,27.1681,27.309,27.1279,27.309,20300.0
2008-11-05 13:00:00,40.73,41.0,40.72,40.97,70200.0,27.3224,27.5036,27.3157,27.4834,70200.0
2008-11-05 13:05:00,40.96,41.25,40.79,41.21,51400.0,27.4767,27.6713,27.3627,27.6444,51400.0
2008-11-05 13:10:00,41.21,41.22,41.0,41.03,16000.0,27.6444,27.6511,27.5036,27.5237,16000.0
2008-11-05 13:15:00,41.02,41.12,40.92,41.04,19800.0,27.517,27.584,27.4499,27.5304,19800.0
2008-11-05 13:20:00,41.04,41.08,40.89,40.91,27300.0,27.5304,27.5572,27.4298,27.4432,27300.0
2008-11-05 13:25:00,40.93,41.15,40.93,40.97,22900.0,27.4566,27.6042,27.4566,27.4834,22900.0
2008-11-05 13:30:00,40.94,40.97,40.72,40.72,38300.0,27.4633,27.4834,27.3157,27.3157,38300.0
2008-11-05 13:35:00,40.68,40.92,40.64,40.85,55600.0,27.2889,27.4499,27.2621,27.4029,55600.0
2008-11-05 13:40:00,40.83,41.09,40.76,41.08,26200.0,27.3895,27.5639,27.3426,27.5572,26200.0
2008-11-05 13:45:00,41.12,41.2,40.92,41.05,27100.0,27.584,27.6377,27.4499,27.5371,27100.0
2008-11-05 13:50:00,41.05,41.24,41.0,41.0,29500.0,27.5371,27.6645,27.5036,27.5036,29500.0
2008-11-05 13:55:00,41.02,41.02,40.92,40.95,15400.0,27.517,27.517,27.4499,27.47,15400.0
2008-11-05 14:00:00,40.95,41.08,40.87,40.89,22400.0,27.47,27.5572,27.4163,27.4298,22400.0
2008-11-05 14:05:00,40.91,40.91,40.71,40.82,24500.0,27.4432,27.4432,27.309,27.3828,24500.0
2008-11-05 14:10:00,40.82,41.06,40.82,40.94,22300.0,27.3828,27.5438,27.3828,27.4633,22300.0
2008-11-05 14:15:00,40.95,41.08,40.92,40.95,23400.0,27.47,27.5572,27.4499,27.47,23400.0
2008-11-05 14:20:00,40.94,41.0,40.81,40.93,28100.0,27.4633,27.5036,27.3761,27.4566,28100.0
2008-11-05 14:25:00,40.92,41.05,40.86,40.94,15300.0,27.4499,27.5371,27.4096,27.4633,15300.0
2008-11-05 14:30:00,40.92,41.34,40.88,41.3,30100.0,27.4499,27.7316,27.4231,27.7048,30100.0
2008-11-05 14:35:00,41.29,41.29,41.07,41.17,21400.0,27.6981,27.6981,27.5505,27.6176,21400.0
2008-11-05 14:40:00,41.18,41.29,41.05,41.25,30500.0,27.6243,27.6981,27.5371,27.6713,30500.0
2008-11-05 14:45:00,41.26,41.48,41.26,41.41,97700.0,27.678,27.8255,27.678,27.7786,97700.0
2008-11-05 14:50:00,41.4,41.4,41.24,41.38,48200.0,27.7719,27.7719,27.6645,27.7585,48200.0
2008-11-05 14:55:00,41.35,41.41,41.17,41.21,38300.0,27.7383,27.7786,27.6176,27.6444,38300.0
2008-11-05 15:00:00,41.19,41.46,41.17,41.44,53700.0,27.631,27.8121,27.6176,27.7987,53700.0
2008-11-05 15:05:00,41.44,41.67,41.39,41.42,58700.0,27.7987,27.953,27.7652,27.7853,58700.0
2008-11-05 15:10:00,41.39,41.43,41.14,41.22,48300.0,27.7652,27.792,27.5975,27.6511,48300.0
2008-11-05 15:15:00,41.22,41.35,41.1,41.32,66000.0,27.6511,27.7383,27.5706,27.7182,66000.0
2008-11-05 15:20:00,41.31,41.34,41.12,41.26,86100.0,27.7115,27.7316,27.584,27.678,86100.0
2008-11-05 15:25:00,41.26,41.3,41.08,41.19,73700.0,27.678,27.7048,27.5572,27.631,73700.0
2008-11-05 15:30:00,41.2,41.26,40.78,40.88,84100.0,27.6377,27.678,27.356,27.4231,84100.0
2008-11-05 15:35:00,40.87,40.96,40.6,40.66,104600.0,27.4163,27.4767,27.2352,27.2755,104600.0
2008-11-05 15:40:00,40.62,40.69,40.29,40.58,165400.0,27.2486,27.2956,27.0273,27.2218,165400.0
2008-11-05 15:45:00,40.59,40.94,40.47,40.73,180100.0,27.2285,27.4633,27.148,27.3224,180100.0
2008-11-05 15:50:00,40.78,40.92,40.36,40.36,216800.0,27.356,27.4499,27.0742,27.0742,216800.0
2008-11-05 15:55:00,40.36,40.54,39.96,40.26,471200.0,27.0742,27.195,26.8059,27.0071,471200.0
2008-11-06 09:30:00,39.91,40.72,39.63,40.72,54000.0,26.7724,27.3157,26.5845,27.3157,54000.0
2008-11-06 09:35:00,40.73,41.45,40.58,40.78,67700.0,27.3224,27.8054,27.2218,27.356,67700.0
2008-11-06 09:40:00,40.74,40.94,40.7,40.84,61400.0,27.3291,27.4633,27.3023,27.3962,61400.0
2008-11-06 09:45:00,40.85,41.05,40.54,40.59,99300.0,27.4029,27.5371,27.195,27.2285,99300.0
2008-11-06 09:50:00,40.61,40.68,40.4,40.58,49500.0,27.2419,27.2889,27.1011,27.2218,49500.0
2008-11-06 09:55:00,40.61,40.8,40.35,40.43,39200.0,27.2419,27.3694,27.0675,27.1212,39200.0
2008-11-06 10:00:00,40.44,40.44,39.71,39.83,82200.0,27.1279,27.1279,26.6382,26.7187,82200.0
2008-11-06 10:05:00,39.85,40.05,39.81,39.95,83300.0,26.7321,26.8663,26.7053,26.7992,83300.0
2008-11-06 10:10:00,40.0,40.0,39.7,39.73,36700.0,26.8327,26.8327,26.6315,26.6516,36700.0
2008-11-06 10:15:00,39.7,40.05,39.67,39.88,30100.0,26.6315,26.8663,26.6114,26.7522,30100.0
2008-11-06 10:20:00,39.86,40.04,39.79,39.88,19500.0,26.7388,26.8596,26.6919,26.7522,19500.0
2008-11-06 10:25:00,39.91,39.91,39.55,39.57,33500.0,26.7724,26.7724,26.5309,26.5443,33500.0
2008-11-06 10:30:00,39.6,39.6,39.47,39.56,37700.0,26.5644,26.5644,26.4772,26.5376,37700.0
2008-11-06 10:35:00,39.57,39.59,39.4,39.5,54700.0,26.5443,26.5577,26.4302,26.4973,54700.0
2008-11-06 10:40:00,39.44,39.5,39.36,39.36,86800.0,26.4571,26.4973,26.4034,26.4034,86800.0
2008-11-06 10:45:00,39.37,39.53,39.32,39.44,53700.0,26.4101,26.5174,26.3766,26.4571,53700.0
2008-11-06 10:50:00,39.44,39.46,39.15,39.3,52000.0,26.4571,26.4705,26.2625,26.3632,52000.0
2008-11-06 10:55:00,39.3,39.41,39.23,39.33,27200.0,26.3632,26.4369,26.3162,26.3833,27200.0
2008-11-06 11:00:00,39.37,39.45,39.31,39.39,48000.0,26.4101,26.4638,26.3699,26.4235,48000.0
2008-11-06 11:05:00,39.4,39.5,39.09,39.1,38800.0,26.4302,26.4973,26.2223,26.229,38800.0
2008-11-06 11:10:00,39.13,39.14,38.92,38.97,53200.0,26.2491,26.2558,26.1082,26.1418,53200.0
2008-11-06 11:15:00,38.99,39.04,38.72,38.77,70300.0,26.1552,26.1887,25.9741,26.0076,70300.0
2008-11-06 11:20:00,38.8,38.85,38.61,38.69,45200.0,26.0277,26.0613,25.9003,25.954,45200.0
2008-11-06 11:25:00,38.65,38.76,38.51,38.76,59700.0,25.9271,26.0009,25.8332,26.0009,59700.0
2008-11-06 11:30:00,38.74,38.79,38.59,38.61,45700.0,25.9875,26.021,25.8869,25.9003,45700.0
2008-11-06 11:35:00,38.62,38.76,38.43,38.7,48100.0,25.907,26.0009,25.7795,25.9607,48100.0
2008-11-06 11:40:00,38.74,38.95,38.56,38.88,28500.0,25.9875,26.1284,25.8668,26.0814,28500.0
2008-11-06 11:45:00,38.87,38.91,38.66,38.73,31200.0,26.0747,26.1015,25.9338,25.9808,31200.0
2008-11-06 11:50:00,38.73,38.73,38.49,38.62,32000.0,25.9808,25.9808,25.8198,25.907,32000.0
2008-11-06 11:55:00,38.62,38.79,38.54,38.62,27200.0,25.907,26.021,25.8533,25.907,27200.0
2008-11-06 12:00:00,38.61,38.62,38.42,38.5,44800.0,25.9003,25.907,25.7728,25.8265,44800.0
2008-11-06 12:05:00,38.51,38.74,38.35,38.36,50200.0,25.8332,25.9875,25.7259,25.7326,50200.0
2008-11-06 12:10:00,38.39,38.51,38.35,38.4,35600.0,25.7527,25.8332,25.7259,25.7594,35600.0
2008-11-06 12:15:00,38.4,38.45,38.2,38.27,43700.0,25.7594,25.793,25.6253,25.6722,43700.0
2008-11-06 12:20:00,38.24,38.31,38.06,38.21,57500.0,25.6521,25.699,25.5313,25.632,57500.0
2008-11-06 12:25:00,38.18,38.31,38.1,38.13,43600.0,25.6118,25.699,25.5582,25.5783,43600.0
2008-11-06 12:30:00,38.11,38.22,38.04,38.2,34700.0,25.5649,25.6387,25.5179,25.6253,34700.0
2008-11-06 12:35:00,38.17,38.26,38.07,38.07,20300.0,25.6051,25.6655,25.5381,25.5381,20300.0
2008-11-06 12:40:00,38.05,38.16,37.97,38.11,39300.0,25.5246,25.5984,25.471,25.5649,39300.0
2008-11-06 12:45:00,38.08,38.21,38.03,38.12,37000.0,25.5448,25.632,25.5112,25.5716,37000.0
2008-11-06 12:50:00,38.12,38.26,38.06,38.06,32500.0,25.5716,25.6655,25.5313,25.5313,32500.0
2008-11-06 12:55:00,38.09,38.1,38.0,38.04,30800.0,25.5515,25.5582,25.4911,25.5179,30800.0
2008-11-06 13:00:00,38.03,38.04,37.75,37.77,60500.0,25.5112,25.5179,25.3234,25.3368,60500.0
2008-11-06 13:05:00,37.81,37.86,37.55,37.72,32600.0,25.3636,25.3972,25.1892,25.3033,32600.0
2008-11-06 13:10:00,37.69,37.8,37.54,37.61,40400.0,25.2831,25.3569,25.1825,25.2295,40400.0
2008-11-06 13:15:00,37.62,37.71,37.37,37.52,59200.0,25.2362,25.2966,25.0685,25.1691,59200.0
2008-11-06 13:20:00,37.54,37.72,37.5,37.72,33200.0,25.1825,25.3033,25.1557,25.3033,33200.0
2008-11-06 13:25:00,37.66,37.86,37.45,37.8,45000.0,25.263,25.3972,25.1221,25.3569,45000.0
2008-11-06 13:30:00,37.8,37.8,37.58,37.61,32100.0,25.3569,25.3569,25.2094,25.2295,32100.0
2008-11-06 13:35:00,37.63,37.69,37.49,37.69,64300.0,25.2429,25.2831,25.149,25.2831,64300.0
2008-11-06 13:40:00,37.68,37.69,37.4,37.61,59500.0,25.2764,25.2831,25.0886,25.2295,59500.0
2008-11-06 13:45:00,37.6,37.71,37.49,37.71,53700.0,25.2228,25.2966,25.149,25.2966,53700.0
2008-11-06 13:50:00,37.7,37.95,37.65,37.92,53800.0,25.2898,25.4576,25.2563,25.4374,53800.0
2008-11-06 13:55:00,37.93,38.24,37.93,38.21,52100.0,25.4441,25.6521,25.4441,25.632,52100.0
2008-11-06 14:00:00,38.2,38.41,38.16,38.27,55300.0,25.6253,25.7661,25.5984,25.6722,55300.0
2008-11-06 14:05:00,38.26,38.53,38.21,38.47,86000.0,25.6655,25.8466,25.632,25.8064,86000.0
2008-11-06 14:10:00,38.47,38.65,38.2,38.28,77400.0,25.8064,25.9271,25.6253,25.6789,77400.0
2008-11-06 14:15:00,38.28,38.5,38.21,38.43,56000.0,25.6789,25.8265,25.632,25.7795,56000.0
2008-11-06 14:20:00,38.38,38.45,38.19,38.33,80500.0,25.746,25.793,25.6186,25.7125,80500.0
2008-11-06 14:25:00,38.35,38.36,37.87,37.94,62300.0,25.7259,25.7326,25.4039,25.4508,62300.0
2008-11-06 14:30:00,37.94,38.25,37.91,38.19,53700.0,25.4508,25.6588,25.4307,25.6186,53700.0
2008-11-06 14:35:00,38.21,38.57,38.01,38.47,68000.0,25.632,25.8735,25.4978,25.8064,68000.0
2008-11-06 14:40:00,38.45,38.6,38.23,38.45,46800.0,25.793,25.8936,25.6454,25.793,46800.0
2008-11-06 14:45:00,38.42,38.45,38.07,38.18,64900.0,25.7728,25.793,25.5381,25.6118,64900.0
2008-11-06 14:50:00,38.2,38.38,38.15,38.16,61200.0,25.6253,25.746,25.5917,25.5984,61200.0
2008-11-06 14:55:00,38.12,38.2,37.98,38.07,65100.0,25.5716,25.6253,25.4777,25.5381,65100.0
2008-11-06 15:00:00,38.06,38.22,37.74,37.83,55800.0,25.5313,25.6387,25.3167,25.3771,55800.0
2008-11-06 15:05:00,37.8,37.88,37.67,37.82,74700.0,25.3569,25.4106,25.2697,25.3703,74700.0
2008-11-06 15:10:00,37.83,38.04,37.7,37.94,72100.0,25.3771,25.5179,25.2898,25.4508,72100.0
2008-11-06 15:15:00,37.95,38.19,37.91,38.14,56600.0,25.4576,25.6186,25.4307,25.585,56600.0
2008-11-06 15:20:00,38.14,38.14,37.78,37.86,88200.0,25.585,25.585,25.3435,25.3972,88200.0
2008-11-06 15:25:00,37.83,37.86,37.57,37.65,87600.0,25.3771,25.3972,25.2026,25.2563,87600.0
2008-11-06 15:30:00,37.63,37.85,37.56,37.63,68600.0,25.2429,25.3905,25.1959,25.2429,68600.0
2008-11-06 15:35:00,37.65,37.78,37.22,37.25,131600.0,25.2563,25.3435,24.9679,24.988,131600.0
2008-11-06 15:40:00,37.22,37.3,37.04,37.12,190900.0,24.9679,25.0215,24.8471,24.9008,190900.0
2008-11-06 15:45:00,37.15,37.47,37.05,37.29,218700.0,24.9209,25.1356,24.8538,25.0148,218700.0
2008-11-06 15:50:00,37.3,37.56,37.14,37.14,181700.0,25.0215,25.1959,24.9142,24.9142,181700.0
2008-11-06 15:55:00,37.15,37.89,37.12,37.79,529700.0,24.9209,25.4173,24.9008,25.3502,529700.0
2008-11-07 09:30:00,38.01,38.72,37.52,38.66,97500.0,25.4978,25.9741,25.1691,25.9338,97500.0
2008-11-07 09:35:00,38.61,38.72,38.09,38.45,68200.0,25.9003,25.9741,25.5515,25.793,68200.0
2008-11-07 09:40:00,38.44,38.44,38.09,38.28,74700.0,25.7863,25.7863,25.5515,25.6789,74700.0
2008-11-07 09:45:00,38.31,38.5,38.14,38.32,89200.0,25.699,25.8265,25.585,25.7058,89200.0
2008-11-07 09:50:00,38.27,38.31,38.0,38.17,49700.0,25.6722,25.699,25.4911,25.6051,49700.0
2008-11-07 09:55:00,38.18,38.52,38.07,38.4,54400.0,25.6118,25.8399,25.5381,25.7594,54400.0
2008-11-07 10:00:00,38.42,38.97,38.4,38.7,55300.0,25.7728,26.1418,25.7594,25.9607,55300.0
2008-11-07 10:05:00,38.68,38.82,38.58,38.73,54600.0,25.9473,26.0412,25.8802,25.9808,54600.0
2008-11-07 10:10:00,38.73,38.91,38.5,38.81,43300.0,25.9808,26.1015,25.8265,26.0345,43300.0
2008-11-07 10:15:00,38.86,38.95,38.58,38.65,73000.0,26.068,26.1284,25.8802,25.9271,73000.0
2008-11-07 10:20:00,38.67,38.94,38.66,38.86,33800.0,25.9405,26.1217,25.9338,26.068,33800.0
2008-11-07 10:25:00,38.87,39.22,38.85,39.19,50300.0,26.0747,26.3095,26.0613,26.2894,50300.0
2008-11-07 10:30:00,39.15,39.26,39.1,39.21,38900.0,26.2625,26.3363,26.229,26.3028,38900.0
2008-11-07 10:35:00,39.22,39.58,39.16,39.52,56900.0,26.3095,26.551,26.2692,26.5107,56900.0
2008-11-07 10:40:00,39.53,39.71,39.44,39.61,54000.0,26.5174,26.6382,26.4571,26.5711,54000.0
2008-11-07 10:45:00,39.61,39.82,39.35,39.39,52400.0,26.5711,26.712,26.3967,26.4235,52400.0
2008-11-07 10:50:00,39.35,39.42,39.29,39.36,41700.0,26.3967,26.4437,26.3565,26.4034,41700.0
2008-11-07 10:55:00,39.37,39.44,39.11,39.2,44900.0,26.4101,26.4571,26.2357,26.2961,44900.0
2008-11-07 11:00:00,39.19,39.43,39.12,39.13,37000.0,26.2894,26.4504,26.2424,26.2491,37000.0
2008-11-07 11:05:00,39.08,39.17,38.79,38.79,38600.0,26.2156,26.276,26.021,26.021,38600.0
2008-11-07 11:10:00,38.79,38.91,38.73,38.8,37900.0,26.021,26.1015,25.9808,26.0277,37900.0
2008-11-07 11:15:00,38.85,39.01,38.73,38.93,52900.0,26.0613,26.1686,25.9808,26.115,52900.0
2008-11-07 11:20:00,38.91,38.98,38.61,38.89,79800.0,26.1015,26.1485,25.9003,26.0881,79800.0
2008-11-07 11:25:00,38.88,38.89,38.64,38.79,44500.0,26.0814,26.0881,25.9204,26.021,44500.0
2008-11-07 11:30:00,38.76,38.92,38.64,38.88,26300.0,26.0009,26.1082,25.9204,26.0814,26300.0
2008-11-07 11:35:00,38.9,39.14,38.85,39.05,24900.0,26.0948,26.2558,26.0613,26.1955,24900.0
2008-11-07 11:40:00,39.03,39.35,39.03,39.35,33900.0,26.182,26.3967,26.182,26.3967,33900.0
2008-11-07 11:45:00,39.35,39.42,39.19,39.33,57600.0,26.3967,26.4437,26.2894,26.3833,57600.0
2008-11-07 11:50:00,39.33,39.34,39.05,39.18,30600.0,26.3833,26.39,26.1955,26.2827,30600.0
2008-11-07 11:55:00,39.15,39.42,39.1,39.41,28700.0,26.2625,26.4437,26.229,26.4369,28700.0
2008-11-07 12:00:00,39.42,39.58,39.31,39.55,20200.0,26.4437,26.551,26.3699,26.5309,20200.0
2008-11-07 12:05:00,39.55,39.6,39.27,39.33,36800.0,26.5309,26.5644,26.343,26.3833,36800.0
2008-11-07 12:10:00,39.33,39.34,39.18,39.19,21700.0,26.3833,26.39,26.2827,26.2894,21700.0
2008-11-07 12:15:00,39.18,39.2,39.07,39.13,18300.0,26.2827,26.2961,26.2089,26.2491,18300.0
2008-11-07 12:20:00,39.12,39.22,39.11,39.2,21200.0,26.2424,26.3095,26.2357,26.2961,21200.0
2008-11-07 12:25:00,39.22,39.42,39.18,39.28,32400.0,26.3095,26.4437,26.2827,26.3497,32400.0
2008-11-07 12:30:00,39.26,39.31,39.13,39.16,19200.0,26.3363,26.3699,26.2491,26.2692,19200.0
2008-11-07 12:35:00,39.13,39.24,39.08,39.24,15800.0,26.2491,26.3229,26.2156,26.3229,15800.0
2008-11-07 12:40:00,39.25,39.4,39.23,39.23,29700.0,26.3296,26.4302,26.3162,26.3162,29700.0
2008-11-07 12:45:00,39.22,39.41,39.21,39.24,21300.0,26.3095,26.4369,26.3028,26.3229,21300.0
2008-11-07 12:50:00,39.25,39.32,39.12,39.15,18800.0,26.3296,26.3766,26.2424,26.2625,18800.0
2008-11-07 12:55:00,39.13,39.4,39.12,39.28,21800.0,26.2491,26.4302,26.2424,26.3497,21800.0
2008-11-07 13:00:00,39.29,39.44,39.29,39.36,16800.0,26.3565,26.4571,26.3565,26.4034,16800.0
2008-11-07 13:05:00,39.36,39.39,39.15,39.18,20700.0,26.4034,26.4235,26.2625,26.2827,20700.0
2008-11-07 13:10:00,39.19,39.31,39.13,39.28,28200.0,26.2894,26.3699,26.2491,26.3497,28200.0
2008-11-07 13:15:00,39.28,39.42,39.26,39.41,42100.0,26.3497,26.4437,26.3363,26.4369,42100.0
2008-11-07 13:20:00,39.41,39.49,39.36,39.4,49700.0,26.4369,26.4906,26.4034,26.4302,49700.0
2008-11-07 13:25:00,39.41,39.57,39.38,39.5,24900.0,26.4369,26.5443,26.4168,26.4973,24900.0
2008-11-07 13:30:00,39.5,39.52,39.38,39.41,26700.0,26.4973,26.5107,26.4168,26.4369,26700.0
2008-11-07 13:35:00,39.44,39.46,39.35,39.44,72300.0,26.4571,26.4705,26.3967,26.4571,72300.0
2008-11-07 13:40:00,39.43,39.47,39.33,39.4,46100.0,26.4504,26.4772,26.3833,26.4302,46100.0
2008-11-07 13:45:00,39.4,39.43,39.35,39.36,25800.0,26.4302,26.4504,26.3967,26.4034,25800.0
2008-11-07 13:50:00,39.37,39.4,39.23,39.26,40900.0,26.4101,26.4302,26.3162,26.3363,40900.0
2008-11-07 13:55:00,39.26,39.5,39.18,39.5,34500.0,26.3363,26.4973,26.2827,26.4973,34500.0
2008-11-07 14:00:00,39.53,39.61,39.42,39.55,37300.0,26.5174,26.5711,26.4437,26.5309,37300.0
2008-11-07 14:05:00,39.55,39.55,39.34,39.4,22900.0,26.5309,26.5309,26.39,26.4302,22900.0
2008-11-07 14:10:00,39.39,39.49,39.37,39.49,22100.0,26.4235,26.4906,26.4101,26.4906,22100.0
2008-11-07 14:15:00,39.49,39.49,39.39,39.45,33400.0,26.4906,26.4906,26.4235,26.4638,33400.0
2008-11-07 14:20:00,39.44,39.56,39.22,39.22,55600.0,26.4571,26.5376,26.3095,26.3095,55600.0
2008-11-07 14:25:00,39.2,39.38,39.2,39.27,21700.0,26.2961,26.4168,26.2961,26.343,21700.0
2008-11-07 14:30:00,39.29,39.41,39.21,39.29,31700.0,26.3565,26.4369,26.3028,26.3565,31700.0
2008-11-07 14:35:00,39.32,39.56,39.28,39.51,33600.0,26.3766,26.5376,26.3497,26.504,33600.0
2008-11-07 14:40:00,39.51,39.68,39.46,39.51,62100.0,26.504,26.6181,26.4705,26.504,62100.0
2008-11-07 14:45:00,39.52,39.71,39.51,39.6,34100.0,26.5107,26.6382,26.504,26.5644,34100.0
2008-11-07 14:50:00,39.6,39.74,39.38,39.42,55800.0,26.5644,26.6583,26.4168,26.4437,55800.0
2008-11-07 14:55:00,39.44,39.58,39.02,39.02,80600.0,26.4571,26.551,26.1753,26.1753,80600.0
2008-11-07 15:00:00,39.02,39.42,38.95,39.1,70300.0,26.1753,26.4437,26.1284,26.229,70300.0
2008-11-07 15:05:00,39.09,39.26,38.96,39.15,51200.0,26.2223,26.3363,26.1351,26.2625,51200.0
2008-11-07 15:10:00,39.13,39.41,38.98,39.16,34900.0,26.2491,26.4369,26.1485,26.2692,34900.0
2008-11-07 15:15:00,39.15,39.5,39.13,39.17,85700.0,26.2625,26.4973,26.2491,26.276,85700.0
2008-11-07 15:20:00,39.15,39.23,38.83,39.05,64400.0,26.2625,26.3162,26.0479,26.1955,64400.0
2008-11-07 15:25:00,39.02,39.21,38.95,39.1,49000.0,26.1753,26.3028,26.1284,26.229,49000.0
2008-11-07 15:30:00,39.11,39.4,38.95,39.3,38500.0,26.2357,26.4302,26.1284,26.3632,38500.0
2008-11-07 15:35:00,39.31,39.39,39.09,39.09,49900.0,26.3699,26.4235,26.2223,26.2223,49900.0
2008-11-07 15:40:00,39.11,39.42,39.04,39.33,96100.0,26.2357,26.4437,26.1887,26.3833,96100.0
2008-11-07 15:45:00,39.33,39.34,39.07,39.21,109700.0,26.3833,26.39,26.2089,26.3028,109700.0
2008-11-07 15:50:00,39.19,39.22,38.91,39.1,133800.0,26.2894,26.3095,26.1015,26.229,133800.0
2008-11-07 15:55:00,39.09,39.99,39.03,39.61,371400.0,26.2223,26.826,26.182,26.5711,371400.0
2008-11-10 09:30:00,40.03,40.43,38.84,40.34,89100.0,26.8529,27.1212,26.0546,27.0608,89100.0
2008-11-10 09:35:00,40.24,40.56,40.0,40.2,73900.0,26.9937,27.2084,26.8327,26.9669,73900.0
2008-11-10 09:40:00,40.18,40.5,40.16,40.35,137000.0,26.9535,27.1681,26.9401,27.0675,137000.0
2008-11-10 09:45:00,40.35,40.57,40.21,40.41,91000.0,27.0675,27.2151,26.9736,27.1078,91000.0
2008-11-10 09:50:00,40.38,40.47,40.19,40.2,66300.0,27.0876,27.148,26.9602,26.9669,66300.0
2008-11-10 09:55:00,40.21,40.31,40.08,40.2,66700.0,26.9736,27.0407,26.8864,26.9669,66700.0
2008-11-10 10:00:00,40.19,40.2,40.02,40.2,102300.0,26.9602,26.9669,26.8461,26.9669,102300.0
2008-11-10 10:05:00,40.21,40.23,39.93,39.97,34300.0,26.9736,26.987,26.7858,26.8126,34300.0
2008-11-10 10:10:00,40.0,40.15,39.92,40.02,53400.0,26.8327,26.9334,26.7791,26.8461,53400.0
2008-11-10 10:15:00,40.04,40.05,39.95,39.95,27000.0,26.8596,26.8663,26.7992,26.7992,27000.0
2008-11-10 10:20:00,39.93,40.06,39.8,40.02,45600.0,26.7858,26.873,26.6986,26.8461,45600.0
2008-11-10 10:25:00,40.01,40.21,39.9,39.99,50500.0,26.8394,26.9736,26.7656,26.826,50500.0
2008-11-10 10:30:00,40.01,40.21,39.98,40.04,65100.0,26.8394,26.9736,26.8193,26.8596,65100.0
2008-11-10 10:35:00,40.02,40.08,39.86,40.06,24100.0,26.8461,26.8864,26.7388,26.873,24100.0
2008-11-10 10:40:00,40.05,40.1,39.97,40.07,15900.0,26.8663,26.8998,26.8126,26.8797,15900.0
2008-11-10 10:45:00,40.09,40.1,39.84,39.87,25700.0,26.8931,26.8998,26.7254,26.7455,25700.0
2008-11-10 10:50:00,39.85,40.01,39.82,39.83,25400.0,26.7321,26.8394,26.712,26.7187,25400.0
2008-11-10 10:55:00,39.83,39.93,39.72,39.88,21600.0,26.7187,26.7858,26.6449,26.7522,21600.0
2008-11-10 11:00:00,39.9,39.91,39.57,39.7,32800.0,26.7656,26.7724,26.5443,26.6315,32800.0
2008-11-10 11:05:00,39.7,39.85,39.53,39.84,35200.0,26.6315,26.7321,26.5174,26.7254,35200.0
2008-11-10 11:10:00,39.84,39.87,39.71,39.79,65900.0,26.7254,26.7455,26.6382,26.6919,65900.0
2008-11-10 11:15:00,39.79,39.79,39.58,39.66,24700.0,26.6919,26.6919,26.551,26.6047,24700.0
2008-11-10 11:20:00,39.68,39.89,39.63,39.86,16700.0,26.6181,26.7589,26.5845,26.7388,16700.0
2008-11-10 11:25:00,39.87,39.89,39.66,39.71,26100.0,26.7455,26.7589,26.6047,26.6382,26100.0
2008-11-10 11:30:00,39.71,39.89,39.71,39.87,39200.0,26.6382,26.7589,26.6382,26.7455,39200.0
2008-11-10 11:35:00,39.84,39.87,39.62,39.72,19700.0,26.7254,26.7455,26.5778,26.6449,19700.0
2008-11-10 11:40:00,39.68,39.74,39.58,39.58,7900.0,26.6181,26.6583,26.551,26.551,7900.0
2008-11-10 11:45:00,39.57,39.59,39.36,39.4,27300.0,26.5443,26.5577,26.4034,26.4302,27300.0
2008-11-10 11:50:00,39.4,39.43,39.2,39.2,37900.0,26.4302,26.4504,26.2961,26.2961,37900.0
2008-11-10 11:55:00,39.22,39.24,39.09,39.2,21700.0,26.3095,26.3229,26.2223,26.2961,21700.0
2008-11-10 12:00:00,39.2,39.29,39.15,39.29,16300.0,26.2961,26.3565,26.2625,26.3565,16300.0
2008-11-10 12:05:00,39.32,39.55,39.28,39.54,15400.0,26.3766,26.5309,26.3497,26.5242,15400.0
2008-11-10 12:10:00,39.52,39.66,39.5,39.58,20700.0,26.5107,26.6047,26.4973,26.551,20700.0
2008-11-10 12:15:00,39.59,39.64,39.38,39.38,33100.0,26.5577,26.5912,26.4168,26.4168,33100.0
2008-11-10 12:20:00,39.38,39.47,39.28,39.36,34200.0,26.4168,26.4772,26.3497,26.4034,34200.0
2008-11-10 12:25:00,39.36,39.44,39.29,39.34,16600.0,26.4034,26.4571,26.3565,26.39,16600.0
2008-11-10 12:30:00,39.35,39.61,39.31,39.55,48700.0,26.3967,26.5711,26.3699,26.5309,48700.0
2008-11-10 12:35:00,39.56,39.56,39.37,39.5,30300.0,26.5376,26.5376,26.4101,26.4973,30300.0
2008-11-10 12:40:00,39.51,39.6,39.42,39.59,36900.0,26.504,26.5644,26.4437,26.5577,36900.0
2008-11-10 12:45:00,39.58,39.58,39.44,39.53,15900.0,26.551,26.551,26.4571,26.5174,15900.0
2008-11-10 12:50:00,39.5,39.51,39.22,39.31,22200.0,26.4973,26.504,26.3095,26.3699,22200.0
2008-11-10 12:55:00,39.34,39.57,39.34,39.44,40500.0,26.39,26.5443,26.39,26.4571,40500.0
2008-11-10 13:00:00,39.43,39.45,39.28,39.33,24900.0,26.4504,26.4638,26.3497,26.3833,24900.0
2008-11-10 13:05:00,39.34,39.55,39.34,39.53,15700.0,26.39,26.5309,26.39,26.5174,15700.0
2008-11-10 13:10:00,39.55,39.58,39.43,39.54,26300.0,26.5309,26.551,26.4504,26.5242,26300.0
2008-11-10 13:15:00,39.53,39.57,39.43,39.44,23200.0,26.5174,26.5443,26.4504,26.4571,23200.0
2008-11-10 13:20:00,39.44,39.46,39.21,39.22,27900.0,26.4571,26.4705,26.3028,26.3095,27900.0
2008-11-10 13:25:00,39.22,39.48,39.22,39.42,18200.0,26.3095,26.4839,26.3095,26.4437,18200.0
2008-11-10 13:30:00,39.43,39.5,39.41,39.42,13600.0,26.4504,26.4973,26.4369,26.4437,13600.0
2008-11-10 13:35:00,39.41,39.6,39.37,39.52,41300.0,26.4369,26.5644,26.4101,26.5107,41300.0
2008-11-10 13:40:00,39.51,39.53,39.43,39.48,22400.0,26.504,26.5174,26.4504,26.4839,22400.0
2008-11-10 13:45:00,39.46,39.46,39.15,39.26,34100.0,26.4705,26.4705,26.2625,26.3363,34100.0
2008-11-10 13:50:00,39.27,39.45,39.2,39.43,18800.0,26.343,26.4638,26.2961,26.4504,18800.0
2008-11-10 13:55:00,39.44,39.56,39.41,39.48,23000.0,26.4571,26.5376,26.4369,26.4839,23000.0
2008-11-10 14:00:00,39.5,39.52,39.32,39.4,16300.0,26.4973,26.5107,26.3766,26.4302,16300.0
2008-11-10 14:05:00,39.4,39.49,39.37,39.44,19000.0,26.4302,26.4906,26.4101,26.4571,19000.0
2008-11-10 14:10:00,39.44,39.48,39.14,39.16,26200.0,26.4571,26.4839,26.2558,26.2692,26200.0
2008-11-10 14:15:00,39.2,39.33,39.0,39.15,29900.0,26.2961,26.3833,26.1619,26.2625,29900.0
2008-11-10 14:20:00,39.18,39.24,38.97,39.0,35700.0,26.2827,26.3229,26.1418,26.1619,35700.0
2008-11-10 14:25:00,39.0,39.06,38.9,38.94,25000.0,26.1619,26.2022,26.0948,26.1217,25000.0
2008-11-10 14:30:00,38.94,39.09,38.74,38.86,30400.0,26.1217,26.2223,25.9875,26.068,30400.0
2008-11-10 14:35:00,38.88,38.94,38.78,38.87,22900.0,26.0814,26.1217,26.0143,26.0747,22900.0
2008-11-10 14:40:00,38.87,39.07,38.87,39.01,32900.0,26.0747,26.2089,26.0747,26.1686,32900.0
2008-11-10 14:45:00,39.04,39.09,38.9,39.0,99000.0,26.1887,26.2223,26.0948,26.1619,99000.0
2008-11-10 14:50:00,38.98,39.15,38.93,39.12,60200.0,26.1485,26.2625,26.115,26.2424,60200.0
2008-11-10 14:55:00,39.12,39.13,38.93,39.08,47600.0,26.2424,26.2491,26.115,26.2156,47600.0
2008-11-10 15:00:00,39.06,39.06,38.58,38.79,64900.0,26.2022,26.2022,25.8802,26.021,64900.0
2008-11-10 15:05:00,38.77,38.81,38.5,38.63,65200.0,26.0076,26.0345,25.8265,25.9137,65200.0
2008-11-10 15:10:00,38.64,38.91,38.56,38.9,88000.0,25.9204,26.1015,25.8668,26.0948,88000.0
2008-11-10 15:15:00,38.9,39.03,38.6,38.78,56200.0,26.0948,26.182,25.8936,26.0143,56200.0
2008-11-10 15:20:00,38.74,38.8,38.36,38.51,49100.0,25.9875,26.0277,25.7326,25.8332,49100.0
2008-11-10 15:25:00,38.51,38.64,38.36,38.53,54100.0,25.8332,25.9204,25.7326,25.8466,54100.0
2008-11-10 15:30:00,38.51,38.8,38.48,38.61,55400.0,25.8332,26.0277,25.8131,25.9003,55400.0
2008-11-10 15:35:00,38.63,38.76,38.41,38.45,88700.0,25.9137,26.0009,25.7661,25.793,88700.0
2008-11-10 15:40:00,38.4,38.83,38.39,38.72,111600.0,25.7594,26.0479,25.7527,25.9741,111600.0
2008-11-10 15:45:00,38.74,38.74,38.38,38.68,79400.0,25.9875,25.9875,25.746,25.9473,79400.0
2008-11-10 15:50:00,38.68,39.02,38.65,38.68,146900.0,25.9473,26.1753,25.9271,25.9473,146900.0
2008-11-10 15:55:00,38.67,38.99,38.52,38.85,171200.0,25.9405,26.1552,25.8399,26.0613,171200.0
2008-11-11 09:30:00,38.26,39.0,37.1,37.76,78300.0,25.6655,26.1619,24.8874,25.3301,78300.0
2008-11-11 09:35:00,37.76,38.32,37.68,38.04,82800.0,25.3301,25.7058,25.2764,25.5179,82800.0
2008-11-11 09:40:00,38.07,38.15,37.75,37.91,31900.0,25.5381,25.5917,25.3234,25.4307,31900.0
2008-11-11 09:45:00,37.99,38.0,37.65,37.7,38700.0,25.4844,25.4911,25.2563,25.2898,38700.0
2008-11-11 09:50:00,37.66,37.66,37.26,37.6,47500.0,25.263,25.263,24.9947,25.2228,47500.0
2008-11-11 09:55:00,37.6,37.61,37.15,37.46,33100.0,25.2228,25.2295,24.9209,25.1289,33100.0
2008-11-11 10:00:00,37.44,37.45,37.12,37.24,57000.0,25.1154,25.1221,24.9008,24.9813,57000.0
2008-11-11 10:05:00,37.24,37.34,37.13,37.2,26300.0,24.9813,25.0484,24.9075,24.9544,26300.0
2008-11-11 10:10:00,37.2,37.42,37.18,37.29,35500.0,24.9544,25.102,24.941,25.0148,35500.0
2008-11-11 10:15:00,37.29,37.36,37.07,37.3,58600.0,25.0148,25.0618,24.8672,25.0215,58600.0
2008-11-11 10:20:00,37.3,37.36,37.21,37.36,30400.0,25.0215,25.0618,24.9611,25.0618,30400.0
2008-11-11 10:25:00,37.35,37.44,37.19,37.4,32300.0,25.0551,25.1154,24.9477,25.0886,32300.0
2008-11-11 10:30:00,37.4,37.67,37.28,37.66,43000.0,25.0886,25.2697,25.0081,25.263,43000.0
2008-11-11 10:35:00,37.68,37.7,37.46,37.48,18000.0,25.2764,25.2898,25.1289,25.1423,18000.0
2008-11-11 10:40:00,37.51,37.61,37.45,37.54,25900.0,25.1624,25.2295,25.1221,25.1825,25900.0
2008-11-11 10:45:00,37.52,37.69,37.5,37.65,45400.0,25.1691,25.2831,25.1557,25.2563,45400.0
2008-11-11 10:50:00,37.67,37.73,37.61,37.7,23600.0,25.2697,25.31,25.2295,25.2898,23600.0
2008-11-11 10:55:00,37.68,37.71,37.38,37.4,15700.0,25.2764,25.2966,25.0752,25.0886,15700.0
2008-11-11 11:00:00,37.38,37.58,37.32,37.52,32800.0,25.0752,25.2094,25.0349,25.1691,32800.0
2008-11-11 11:05:00,37.52,37.54,37.42,37.54,11600.0,25.1691,25.1825,25.102,25.1825,11600.0
2008-11-11 11:10:00,37.52,37.66,37.48,37.65,26700.0,25.1691,25.263,25.1423,25.2563,26700.0
2008-11-11 11:15:00,37.66,37.84,37.64,37.72,38600.0,25.263,25.3838,25.2496,25.3033,38600.0
2008-11-11 11:20:00,37.72,37.94,37.72,37.89,22500.0,25.3033,25.4508,25.3033,25.4173,22500.0
2008-11-11 11:25:00,37.9,37.9,37.77,37.81,9500.0,25.424,25.424,25.3368,25.3636,9500.0
2008-11-11 11:30:00,37.81,37.92,37.65,37.78,17800.0,25.3636,25.4374,25.2563,25.3435,17800.0
2008-11-11 11:35:00,37.76,37.93,37.69,37.91,18600.0,25.3301,25.4441,25.2831,25.4307,18600.0
2008-11-11 11:40:00,37.91,37.99,37.85,37.89,34800.0,25.4307,25.4844,25.3905,25.4173,34800.0
2008-11-11 11:45:00,37.88,38.0,37.87,37.89,49200.0,25.4106,25.4911,25.4039,25.4173,49200.0
2008-11-11 11:50:00,37.89,37.9,37.82,37.9,21000.0,25.4173,25.424,25.3703,25.424,21000.0
2008-11-11 11:55:00,37.91,37.93,37.75,37.82,26300.0,25.4307,25.4441,25.3234,25.3703,26300.0
2008-11-11 12:00:00,37.8,37.81,37.63,37.67,18900.0,25.3569,25.3636,25.2429,25.2697,18900.0
2008-11-11 12:05:00,37.66,37.78,37.6,37.68,32700.0,25.263,25.3435,25.2228,25.2764,32700.0
2008-11-11 12:10:00,37.62,37.75,37.56,37.63,37500.0,25.2362,25.3234,25.1959,25.2429,37500.0
2008-11-11 12:15:00,37.64,37.81,37.56,37.61,59200.0,25.2496,25.3636,25.1959,25.2295,59200.0
2008-11-11 12:20:00,37.62,37.7,37.51,37.52,21700.0,25.2362,25.2898,25.1624,25.1691,21700.0
2008-11-11 12:25:00,37.52,37.69,37.52,37.65,38000.0,25.1691,25.2831,25.1691,25.2563,38000.0
2008-11-11 12:30:00,37.65,37.91,37.57,37.87,86900.0,25.2563,25.4307,25.2026,25.4039,86900.0
2008-11-11 12:35:00,37.86,37.88,37.78,37.82,31400.0,25.3972,25.4106,25.3435,25.3703,31400.0
2008-11-11 12:40:00,37.81,38.06,37.81,38.06,96900.0,25.3636,25.5313,25.3636,25.5313,96900.0
2008-11-11 12:45:00,38.06,38.1,37.98,38.04,60800.0,25.5313,25.5582,25.4777,25.5179,60800.0
2008-11-11 12:50:00,38.04,38.3,38.0,38.18,101900.0,25.5179,25.6923,25.4911,25.6118,101900.0
2008-11-11 12:55:00,38.18,38.28,38.06,38.28,50800.0,25.6118,25.6789,25.5313,25.6789,50800.0
2008-11-11 13:00:00,38.29,38.41,38.08,38.35,45000.0,25.6856,25.7661,25.5448,25.7259,45000.0
2008-11-11 13:05:00,38.36,38.62,38.36,38.54,83900.0,25.7326,25.907,25.7326,25.8533,83900.0
2008-11-11 13:10:00,38.53,38.75,38.53,38.6,63700.0,25.8466,25.9942,25.8466,25.8936,63700.0
2008-11-11 13:15:00,38.6,38.79,38.56,38.67,29900.0,25.8936,26.021,25.8668,25.9405,29900.0
2008-11-11 13:20:00,38.67,38.85,38.67,38.72,32100.0,25.9405,26.0613,25.9405,25.9741,32100.0
2008-11-11 13:25:00,38.72,38.86,38.66,38.83,63300.0,25.9741,26.068,25.9338,26.0479,63300.0
2008-11-11 13:30:00,38.84,38.89,38.76,38.88,39400.0,26.0546,26.0881,26.0009,26.0814,39400.0
2008-11-11 13:35:00,38.87,38.94,38.83,38.94,30300.0,26.0747,26.1217,26.0479,26.1217,30300.0
2008-11-11 13:40:00,38.95,39.32,38.95,39.22,55600.0,26.1284,26.3766,26.1284,26.3095,55600.0
2008-11-11 13:45:00,39.22,39.5,39.19,39.46,53700.0,26.3095,26.4973,26.2894,26.4705,53700.0
2008-11-11 13:50:00,39.45,40.19,39.45,40.12,121800.0,26.4638,26.9602,26.4638,26.9132,121800.0
2008-11-11 13:55:00,40.15,40.49,40.04,40.48,124800.0,26.9334,27.1614,26.8596,27.1547,124800.0
2008-11-11 14:00:00,40.46,40.8,40.32,40.34,141700.0,27.1413,27.3694,27.0474,27.0608,141700.0
2008-11-11 14:05:00,40.33,40.49,39.98,40.15,125600.0,27.0541,27.1614,26.8193,26.9334,125600.0
2008-11-11 14:10:00,40.1,40.14,39.96,40.04,60000.0,26.8998,26.9266,26.8059,26.8596,60000.0
2008-11-11 14:15:00,40.03,40.44,39.93,40.39,77000.0,26.8529,27.1279,26.7858,27.0944,77000.0
2008-11-11 14:20:00,40.44,40.78,40.43,40.67,103200.0,27.1279,27.356,27.1212,27.2822,103200.0
2008-11-11 14:25:00,40.63,40.87,40.56,40.74,93300.0,27.2553,27.4163,27.2084,27.3291,93300.0
2008-11-11 14:30:00,40.72,40.93,40.58,40.92,52600.0,27.3157,27.4566,27.2218,27.4499,52600.0
2008-11-11 14:35:00,40.9,41.08,40.77,40.96,121300.0,27.4365,27.5572,27.3493,27.4767,121300.0
2008-11-11 14:40:00,40.97,40.99,40.6,40.73,139300.0,27.4834,27.4968,27.2352,27.3224,139300.0
2008-11-11 14:45:00,40.73,40.81,40.47,40.55,72300.0,27.3224,27.3761,27.148,27.2017,72300.0
2008-11-11 14:50:00,40.55,40.55,39.81,40.01,132900.0,27.2017,27.2017,26.7053,26.8394,132900.0
2008-11-11 14:55:00,40.02,40.33,40.02,40.19,84800.0,26.8461,27.0541,26.8461,26.9602,84800.0
2008-11-11 15:00:00,40.2,40.58,40.18,40.33,108700.0,26.9669,27.2218,26.9535,27.0541,108700.0
2008-11-11 15:05:00,40.31,40.51,40.26,40.31,53400.0,27.0407,27.1748,27.0071,27.0407,53400.0
2008-11-11 15:10:00,40.34,40.5,40.26,40.4,62400.0,27.0608,27.1681,27.0071,27.1011,62400.0
2008-11-11 15:15:00,40.4,40.47,40.23,40.4,83900.0,27.1011,27.148,26.987,27.1011,83900.0
2008-11-11 15:20:00,40.41,40.61,40.41,40.54,113400.0,27.1078,27.2419,27.1078,27.195,113400.0
2008-11-11 15:25:00,40.53,40.53,40.27,40.38,58000.0,27.1883,27.1883,27.0139,27.0876,58000.0
2008-11-11 15:30:00,40.35,40.35,40.15,40.22,109100.0,27.0675,27.0675,26.9334,26.9803,109100.0
2008-11-11 15:35:00,40.22,40.25,39.78,39.78,182600.0,26.9803,27.0004,26.6852,26.6852,182600.0
2008-11-11 15:40:00,39.78,40.01,39.5,39.54,206300.0,26.6852,26.8394,26.4973,26.5242,206300.0
2008-11-11 15:45:00,39.54,40.06,39.52,40.06,164600.0,26.5242,26.873,26.5107,26.873,164600.0
2008-11-11 15:50:00,40.05,40.25,39.84,40.16,134400.0,26.8663,27.0004,26.7254,26.9401,134400.0
2008-11-11 15:55:00,40.19,40.49,40.12,40.25,168500.0,26.9602,27.1614,26.9132,27.0004,168500.0
2008-11-12 09:30:00,39.33,39.55,38.6,39.18,77700.0,26.3833,26.5309,25.8936,26.2827,77700.0
2008-11-12 09:35:00,39.18,39.62,38.91,39.58,252100.0,26.2827,26.5778,26.1015,26.551,252100.0
2008-11-12 09:40:00,39.6,39.61,39.22,39.44,39900.0,26.5644,26.5711,26.3095,26.4571,39900.0
2008-11-12 09:45:00,39.4,39.5,39.22,39.42,51300.0,26.4302,26.4973,26.3095,26.4437,51300.0
2008-11-12 09:50:00,39.41,39.46,39.1,39.13,75300.0,26.4369,26.4705,26.229,26.2491,75300.0
2008-11-12 09:55:00,39.15,39.25,38.98,39.02,62100.0,26.2625,26.3296,26.1485,26.1753,62100.0
2008-11-12 10:00:00,39.03,39.23,38.99,39.13,74400.0,26.182,26.3162,26.1552,26.2491,74400.0
2008-11-12 10:05:00,39.13,39.5,39.08,39.21,80700.0,26.2491,26.4973,26.2156,26.3028,80700.0
2008-11-12 10:10:00,39.2,39.47,39.18,39.34,82800.0,26.2961,26.4772,26.2827,26.39,82800.0
2008-11-12 10:15:00,39.34,39.41,39.02,39.16,60400.0,26.39,26.4369,26.1753,26.2692,60400.0
2008-11-12 10:20:00,39.18,39.31,39.02,39.26,95400.0,26.2827,26.3699,26.1753,26.3363,95400.0
2008-11-12 10:25:00,39.25,39.34,38.78,38.94,39900.0,26.3296,26.39,26.0143,26.1217,39900.0
2008-11-12 10:30:00,38.94,39.25,38.74,38.83,87600.0,26.1217,26.3296,25.9875,26.0479,87600.0
2008-11-12 10:35:00,38.83,39.05,38.78,38.87,65900.0,26.0479,26.1955,26.0143,26.0747,65900.0
2008-11-12 10:40:00,38.9,39.07,38.75,39.05,66300.0,26.0948,26.2089,25.9942,26.1955,66300.0
2008-11-12 10:45:00,39.03,39.12,38.8,38.84,32200.0,26.182,26.2424,26.0277,26.0546,32200.0
2008-11-12 10:50:00,38.87,39.12,38.81,38.89,39700.0,26.0747,26.2424,26.0345,26.0881,39700.0
2008-11-12 10:55:00,38.86,39.36,38.86,39.3,114800.0,26.068,26.4034,26.068,26.3632,114800.0
2008-11-12 11:00:00,39.33,39.37,39.14,39.23,51100.0,26.3833,26.4101,26.2558,26.3162,51100.0
2008-11-12 11:05:00,39.22,39.24,38.97,39.08,49800.0,26.3095,26.3229,26.1418,26.2156,49800.0
2008-11-12 11:10:00,39.09,39.18,38.97,39.09,50900.0,26.2223,26.2827,26.1418,26.2223,50900.0
2008-11-12 11:15:00,39.09,39.26,39.02,39.18,45100.0,26.2223,26.3363,26.1753,26.2827,45100.0
2008-11-12 11:20:00,39.14,39.45,39.13,39.45,40200.0,26.2558,26.4638,26.2491,26.4638,40200.0
2008-11-12 11:25:00,39.44,39.53,39.26,39.33,30900.0,26.4571,26.5174,26.3363,26.3833,30900.0
2008-11-12 11:30:00,39.35,39.45,39.14,39.32,39500.0,26.3967,26.4638,26.2558,26.3766,39500.0
2008-11-12 11:35:00,39.3,39.3,39.03,39.1,36100.0,26.3632,26.3632,26.182,26.229,36100.0
2008-11-12 11:40:00,39.06,39.11,39.03,39.1,27700.0,26.2022,26.2357,26.182,26.229,27700.0
2008-11-12 11:45:00,39.08,39.12,38.98,39.1,77600.0,26.2156,26.2424,26.1485,26.229,77600.0
2008-11-12 11:50:00,39.1,39.32,39.03,39.29,38600.0,26.229,26.3766,26.182,26.3565,38600.0
2008-11-12 11:55:00,39.31,39.52,39.26,39.39,28200.0,26.3699,26.5107,26.3363,26.4235,28200.0
2008-11-12 12:00:00,39.4,39.58,39.34,39.47,22000.0,26.4302,26.551,26.39,26.4772,22000.0
2008-11-12 12:05:00,39.44,39.49,39.08,39.08,22100.0,26.4571,26.4906,26.2156,26.2156,22100.0
2008-11-12 12:10:00,39.08,39.23,39.08,39.19,19000.0,26.2156,26.3162,26.2156,26.2894,19000.0
2008-11-12 12:15:00,39.2,39.2,38.99,39.08,21500.0,26.2961,26.2961,26.1552,26.2156,21500.0
2008-11-12 12:20:00,39.05,39.4,39.03,39.33,44600.0,26.1955,26.4302,26.182,26.3833,44600.0
2008-11-12 12:25:00,39.36,39.54,39.33,39.48,22800.0,26.4034,26.5242,26.3833,26.4839,22800.0
2008-11-12 12:30:00,39.49,39.63,39.47,39.55,20500.0,26.4906,26.5845,26.4772,26.5309,20500.0
2008-11-12 12:35:00,39.55,39.9,39.54,39.88,51400.0,26.5309,26.7656,26.5242,26.7522,51400.0
2008-11-12 12:40:00,39.88,40.05,39.86,39.96,71800.0,26.7522,26.8663,26.7388,26.8059,71800.0
2008-11-12 12:45:00,39.98,40.13,39.92,40.01,69100.0,26.8193,26.9199,26.7791,26.8394,69100.0
2008-11-12 12:50:00,40.01,40.24,39.98,40.14,52900.0,26.8394,26.9937,26.8193,26.9266,52900.0
2008-11-12 12:55:00,40.14,40.42,40.12,40.42,33600.0,26.9266,27.1145,26.9132,27.1145,33600.0
2008-11-12 13:00:00,40.38,40.74,40.38,40.68,120900.0,27.0876,27.3291,27.0876,27.2889,120900.0
2008-11-12 13:05:00,40.7,40.81,40.51,40.56,66900.0,27.3023,27.3761,27.1748,27.2084,66900.0
2008-11-12 13:10:00,40.52,40.63,40.37,40.37,64700.0,27.1816,27.2553,27.0809,27.0809,64700.0
2008-11-12 13:15:00,40.37,40.39,40.12,40.18,28700.0,27.0809,27.0944,26.9132,26.9535,28700.0
2008-11-12 13:20:00,40.18,40.22,40.01,40.11,31300.0,26.9535,26.9803,26.8394,26.9065,31300.0
2008-11-12 13:25:00,40.14,40.16,39.94,40.06,43500.0,26.9266,26.9401,26.7925,26.873,43500.0
2008-11-12 13:30:00,40.03,40.05,39.69,39.7,31400.0,26.8529,26.8663,26.6248,26.6315,31400.0
2008-11-12 13:35:00,39.73,40.1,39.62,40.02,51000.0,26.6516,26.8998,26.5778,26.8461,51000.0
2008-11-12 13:40:00,40.01,40.11,39.95,40.05,34900.0,26.8394,26.9065,26.7992,26.8663,34900.0
2008-11-12 13:45:00,40.04,40.06,39.7,39.85,45500.0,26.8596,26.873,26.6315,26.7321,45500.0
2008-11-12 13:50:00,39.85,39.89,39.57,39.57,66000.0,26.7321,26.7589,26.5443,26.5443,66000.0
2008-11-12 13:55:00,39.57,39.64,39.47,39.64,48900.0,26.5443,26.5912,26.4772,26.5912,48900.0
2008-11-12 14:00:00,39.65,39.7,39.56,39.7,44100.0,26.5979,26.6315,26.5376,26.6315,44100.0
2008-11-12 14:05:00,39.67,39.77,39.57,39.66,54900.0,26.6114,26.6784,26.5443,26.6047,54900.0
2008-11-12 14:10:00,39.65,39.78,39.61,39.7,45600.0,26.5979,26.6852,26.5711,26.6315,45600.0
2008-11-12 14:15:00,39.74,39.85,39.67,39.84,40300.0,26.6583,26.7321,26.6114,26.7254,40300.0
2008-11-12 14:20:00,39.84,39.97,39.78,39.86,42100.0,26.7254,26.8126,26.6852,26.7388,42100.0
2008-11-12 14:25:00,39.86,40.08,39.8,39.91,37300.0,26.7388,26.8864,26.6986,26.7724,37300.0
2008-11-12 14:30:00,39.89,40.22,39.85,40.03,34500.0,26.7589,26.9803,26.7321,26.8529,34500.0
2008-11-12 14:35:00,40.0,40.12,39.83,39.93,27100.0,26.8327,26.9132,26.7187,26.7858,27100.0
2008-11-12 14:40:00,39.94,39.96,39.77,39.94,42300.0,26.7925,26.8059,26.6784,26.7925,42300.0
2008-11-12 14:45:00,39.95,40.04,39.84,40.0,53200.0,26.7992,26.8596,26.7254,26.8327,53200.0
2008-11-12 14:50:00,40.0,40.01,39.79,39.9,78700.0,26.8327,26.8394,26.6919,26.7656,78700.0
2008-11-12 14:55:00,39.88,39.96,39.84,39.95,94600.0,26.7522,26.8059,26.7254,26.7992,94600.0
2008-11-12 15:00:00,39.95,40.07,39.86,39.88,90400.0,26.7992,26.8797,26.7388,26.7522,90400.0
2008-11-12 15:05:00,39.88,39.94,39.63,39.71,59400.0,26.7522,26.7925,26.5845,26.6382,59400.0
2008-11-12 15:10:00,39.71,39.75,39.56,39.72,60700.0,26.6382,26.665,26.5376,26.6449,60700.0
2008-11-12 15:15:00,39.67,39.67,39.44,39.49,68100.0,26.6114,26.6114,26.4571,26.4906,68100.0
2008-11-12 15:20:00,39.47,39.53,39.1,39.18,54800.0,26.4772,26.5174,26.229,26.2827,54800.0
2008-11-12 15:25:00,39.19,39.3,38.98,39.16,61200.0,26.2894,26.3632,26.1485,26.2692,61200.0
2008-11-12 15:30:00,39.17,39.35,39.11,39.12,80300.0,26.276,26.3967,26.2357,26.2424,80300.0
2008-11-12 15:35:00,39.14,39.23,38.87,39.05,101800.0,26.2558,26.3162,26.0747,26.1955,101800.0
2008-11-12 15:40:00,39.05,39.29,38.73,39.27,173300.0,26.1955,26.3565,25.9808,26.343,173300.0
2008-11-12 15:45:00,39.28,39.39,38.94,38.94,143000.0,26.3497,26.4235,26.1217,26.1217,143000.0
2008-11-12 15:50:00,38.98,39.36,38.95,39.19,190300.0,26.1485,26.4034,26.1284,26.2894,190300.0
2008-11-12 15:55:00,39.2,39.25,38.88,39.06,343000.0,26.2961,26.3296,26.0814,26.2022,343000.0
2008-11-13 09:30:00,39.22,40.16,39.22,39.28,95100.0,26.3095,26.9401,26.3095,26.3497,95100.0
2008-11-13 09:35:00,39.31,39.56,39.03,39.27,73000.0,26.3699,26.5376,26.182,26.343,73000.0
2008-11-13 09:40:00,39.27,39.56,39.19,39.37,52000.0,26.343,26.5376,26.2894,26.4101,52000.0
2008-11-13 09:45:00,39.4,39.54,39.13,39.38,42300.0,26.4302,26.5242,26.2491,26.4168,42300.0
2008-11-13 09:50:00,39.39,39.66,39.34,39.64,70200.0,26.4235,26.6047,26.39,26.5912,70200.0
2008-11-13 09:55:00,39.6,39.9,39.48,39.55,35900.0,26.5644,26.7656,26.4839,26.5309,35900.0
2008-11-13 10:00:00,39.52,40.09,39.5,40.03,56800.0,26.5107,26.8931,26.4973,26.8529,56800.0
2008-11-13 10:05:00,40.03,40.04,39.64,39.82,37000.0,26.8529,26.8596,26.5912,26.712,37000.0
2008-11-13 10:10:00,39.84,40.21,39.74,40.03,33700.0,26.7254,26.9736,26.6583,26.8529,33700.0
2008-11-13 10:15:00,40.01,40.44,39.99,40.2,62300.0,26.8394,27.1279,26.826,26.9669,62300.0
2008-11-13 10:20:00,40.19,40.73,40.17,40.38,45200.0,26.9602,27.3224,26.9468,27.0876,45200.0
2008-11-13 10:25:00,40.39,40.48,40.17,40.23,23200.0,27.0944,27.1547,26.9468,26.987,23200.0
2008-11-13 10:30:00,40.19,40.29,39.95,39.98,35000.0,26.9602,27.0273,26.7992,26.8193,35000.0
2008-11-13 10:35:00,40.0,40.0,39.76,39.95,43700.0,26.8327,26.8327,26.6717,26.7992,43700.0
2008-11-13 10:40:00,39.91,39.92,39.48,39.61,45000.0,26.7724,26.7791,26.4839,26.5711,45000.0
2008-11-13 10:45:00,39.61,39.64,39.26,39.56,66900.0,26.5711,26.5912,26.3363,26.5376,66900.0
2008-11-13 10:50:00,39.55,39.75,39.53,39.75,32900.0,26.5309,26.665,26.5174,26.665,32900.0
2008-11-13 10:55:00,39.75,40.13,39.74,40.08,47500.0,26.665,26.9199,26.6583,26.8864,47500.0
2008-11-13 11:00:00,40.07,40.57,39.93,40.47,113000.0,26.8797,27.2151,26.7858,27.148,113000.0
2008-11-13 11:05:00,40.44,40.49,39.91,40.01,98700.0,27.1279,27.1614,26.7724,26.8394,98700.0
2008-11-13 11:10:00,40.0,40.14,39.87,40.03,76400.0,26.8327,26.9266,26.7455,26.8529,76400.0
2008-11-13 11:15:00,40.02,40.14,39.8,40.03,60200.0,26.8461,26.9266,26.6986,26.8529,60200.0
2008-11-13 11:20:00,40.02,40.41,40.01,40.39,40400.0,26.8461,27.1078,26.8394,27.0944,40400.0
2008-11-13 11:25:00,40.41,40.5,40.22,40.43,61200.0,27.1078,27.1681,26.9803,27.1212,61200.0
2008-11-13 11:30:00,40.44,40.49,40.17,40.38,65200.0,27.1279,27.1614,26.9468,27.0876,65200.0
2008-11-13 11:35:00,40.33,40.45,40.16,40.2,39500.0,27.0541,27.1346,26.9401,26.9669,39500.0
2008-11-13 11:40:00,40.21,40.41,40.21,40.26,36100.0,26.9736,27.1078,26.9736,27.0071,36100.0
2008-11-13 11:45:00,40.25,40.49,40.25,40.44,30500.0,27.0004,27.1614,27.0004,27.1279,30500.0
2008-11-13 11:50:00,40.46,40.62,40.45,40.52,102400.0,27.1413,27.2486,27.1346,27.1816,102400.0
2008-11-13 11:55:00,40.52,40.61,40.45,40.57,88000.0,27.1816,27.2419,27.1346,27.2151,88000.0
2008-11-13 12:00:00,40.56,40.76,40.47,40.76,75000.0,27.2084,27.3426,27.148,27.3426,75000.0
2008-11-13 12:05:00,40.74,40.93,40.74,40.85,82600.0,27.3291,27.4566,27.3291,27.4029,82600.0
2008-11-13 12:10:00,40.79,40.83,40.68,40.83,76900.0,27.3627,27.3895,27.2889,27.3895,76900.0
2008-11-13 12:15:00,40.83,40.99,40.76,40.82,42700.0,27.3895,27.4968,27.3426,27.3828,42700.0
2008-11-13 12:20:00,40.84,40.98,40.72,40.82,89700.0,27.3962,27.4901,27.3157,27.3828,89700.0
2008-11-13 12:25:00,40.82,40.88,40.56,40.61,41900.0,27.3828,27.4231,27.2084,27.2419,41900.0
2008-11-13 12:30:00,40.6,40.89,40.56,40.8,64800.0,27.2352,27.4298,27.2084,27.3694,64800.0
2008-11-13 12:35:00,40.8,41.05,40.73,41.05,99900.0,27.3694,27.5371,27.3224,27.5371,99900.0
2008-11-13 12:40:00,41.03,41.09,40.85,40.97,95500.0,27.5237,27.5639,27.4029,27.4834,95500.0
2008-11-13 12:45:00,40.97,41.07,40.7,40.73,126600.0,27.4834,27.5505,27.3023,27.3224,126600.0
2008-11-13 12:50:00,40.73,40.92,40.58,40.81,147000.0,27.3224,27.4499,27.2218,27.3761,147000.0
2008-11-13 12:55:00,40.82,41.05,40.52,40.56,261200.0,27.3828,27.5371,27.1816,27.2084,261200.0
2008-11-13 13:00:00,40.56,40.83,40.49,40.53,229500.0,27.2084,27.3895,27.1614,27.1883,229500.0
2008-11-13 13:05:00,40.53,40.58,40.35,40.49,407300.0,27.1883,27.2218,27.0675,27.1614,407300.0
2008-11-13 13:10:00,40.49,40.66,40.4,40.61,125900.0,27.1614,27.2755,27.1011,27.2419,125900.0
2008-11-13 13:15:00,40.6,40.99,40.53,40.78,107900.0,27.2352,27.4968,27.1883,27.356,107900.0
2008-11-13 13:20:00,40.78,40.8,40.49,40.64,56800.0,27.356,27.3694,27.1614,27.2621,56800.0
2008-11-13 13:25:00,40.69,40.99,40.59,40.98,123400.0,27.2956,27.4968,27.2285,27.4901,123400.0
2008-11-13 13:30:00,40.99,41.03,40.75,40.83,144000.0,27.4968,27.5237,27.3358,27.3895,144000.0
2008-11-13 13:35:00,40.85,41.29,40.75,41.15,160400.0,27.4029,27.6981,27.3358,27.6042,160400.0
2008-11-13 13:40:00,41.16,41.64,40.93,41.64,125800.0,27.6109,27.9329,27.4566,27.9329,125800.0
2008-11-13 13:45:00,41.65,41.77,41.3,41.54,144400.0,27.9396,28.0201,27.7048,27.8658,144400.0
2008-11-13 13:50:00,41.53,42.89,41.4,42.41,201000.0,27.8591,28.7714,27.7719,28.4494,201000.0
2008-11-13 13:55:00,42.41,42.47,41.66,41.74,145200.0,28.4494,28.4897,27.9463,28.0,145200.0
2008-11-13 14:00:00,41.73,41.93,41.65,41.72,63300.0,27.9932,28.1274,27.9396,27.9865,63300.0
2008-11-13 14:05:00,41.71,42.29,41.56,41.82,82900.0,27.9798,28.3689,27.8792,28.0536,82900.0
2008-11-13 14:10:00,41.82,42.14,41.79,42.11,78500.0,28.0536,28.2683,28.0335,28.2482,78500.0
2008-11-13 14:15:00,42.08,42.35,41.86,41.9,75900.0,28.228,28.4092,28.0805,28.1073,75900.0
2008-11-13 14:20:00,41.92,42.36,41.87,42.27,75900.0,28.1207,28.4159,28.0872,28.3555,75900.0
2008-11-13 14:25:00,42.26,42.78,42.06,42.54,97700.0,28.3488,28.6976,28.2146,28.5366,97700.0
2008-11-13 14:30:00,42.5,42.85,42.41,42.41,93500.0,28.5098,28.7446,28.4494,28.4494,93500.0
2008-11-13 14:35:00,42.41,42.81,42.25,42.79,170900.0,28.4494,28.7177,28.3421,28.7043,170900.0
2008-11-13 14:40:00,42.77,42.77,42.38,42.6,68600.0,28.6909,28.6909,28.4293,28.5769,68600.0
2008-11-13 14:45:00,42.61,42.76,42.41,42.41,102200.0,28.5836,28.6842,28.4494,28.4494,102200.0
2008-11-13 14:50:00,42.45,42.63,42.25,42.25,84000.0,28.4762,28.597,28.3421,28.3421,84000.0
2008-11-13 14:55:00,42.24,42.25,41.9,41.9,105300.0,28.3354,28.3421,28.1073,28.1073,105300.0
2008-11-13 15:00:00,41.92,42.18,41.56,41.59,74100.0,28.1207,28.2951,27.8792,27.8993,74100.0
2008-11-13 15:05:00,41.55,41.66,41.21,41.26,83300.0,27.8725,27.9463,27.6444,27.678,83300.0
2008-11-13 15:10:00,41.26,41.95,41.22,41.51,115300.0,27.678,28.1408,27.6511,27.8457,115300.0
2008-11-13 15:15:00,41.51,41.87,41.18,41.72,106100.0,27.8457,28.0872,27.6243,27.9865,106100.0
2008-11-13 15:20:00,41.72,41.99,41.57,41.93,150100.0,27.9865,28.1677,27.8859,28.1274,150100.0
2008-11-13 15:25:00,41.93,42.19,41.89,41.99,163200.0,28.1274,28.3018,28.1006,28.1677,163200.0
2008-11-13 15:30:00,41.97,42.58,41.82,42.15,189100.0,28.1542,28.5634,28.0536,28.275,189100.0
2008-11-13 15:35:00,42.15,42.21,41.79,41.88,260900.0,28.275,28.3152,28.0335,28.0939,260900.0
2008-11-13 15:40:00,41.88,42.78,41.88,42.74,166400.0,28.0939,28.6976,28.0939,28.6708,166400.0
2008-11-13 15:45:00,42.76,42.86,42.45,42.45,122900.0,28.6842,28.7513,28.4762,28.4762,122900.0
2008-11-13 15:50:00,42.45,43.08,42.34,43.05,196900.0,28.4762,28.8989,28.4024,28.8787,196900.0
2008-11-13 15:55:00,43.07,43.53,43.05,43.48,441400.0,28.8921,29.2007,28.8787,29.1672,441400.0
2008-11-14 09:30:00,42.97,43.16,42.4,43.05,126800.0,28.8251,28.9525,28.4427,28.8787,126800.0
2008-11-14 09:35:00,43.08,43.45,42.86,43.42,97400.0,28.8989,29.1471,28.7513,29.1269,97400.0
2008-11-14 09:40:00,43.45,43.99,43.35,43.57,84800.0,29.1471,29.5093,29.08,29.2276,84800.0
2008-11-14 09:45:00,43.6,43.86,43.51,43.58,174000.0,29.2477,29.4221,29.1873,29.2343,174000.0
2008-11-14 09:50:00,43.58,43.7,43.46,43.68,78200.0,29.2343,29.3148,29.1538,29.3013,78200.0
2008-11-14 09:55:00,43.69,44.03,43.65,43.78,95800.0,29.3081,29.5361,29.2812,29.3684,95800.0
2008-11-14 10:00:00,43.77,43.98,43.53,43.62,67200.0,29.3617,29.5026,29.2007,29.2611,67200.0
2008-11-14 10:05:00,43.65,44.0,43.4,43.43,124000.0,29.2812,29.516,29.1135,29.1336,124000.0
2008-11-14 10:10:00,43.44,43.62,43.2,43.2,76600.0,29.1403,29.2611,28.9794,28.9794,76600.0
2008-11-14 10:15:00,43.18,43.4,43.07,43.2,76800.0,28.9659,29.1135,28.8921,28.9794,76800.0
2008-11-14 10:20:00,43.21,43.25,42.77,42.86,69400.0,28.9861,29.0129,28.6909,28.7513,69400.0
2008-11-14 10:25:00,42.86,43.18,42.76,43.13,92200.0,28.7513,28.9659,28.6842,28.9324,92200.0
2008-11-14 10:30:00,43.14,43.19,42.98,43.07,55400.0,28.9391,28.9726,28.8318,28.8921,55400.0
2008-11-14 10:35:00,43.07,43.35,43.0,43.15,78000.0,28.8921,29.08,28.8452,28.9458,78000.0
2008-11-14 10:40:00,43.15,43.31,42.98,43.22,94400.0,28.9458,29.0531,28.8318,28.9928,94400.0
2008-11-14 10:45:00,43.18,43.29,42.98,43.26,55300.0,28.9659,29.0397,28.8318,29.0196,55300.0
2008-11-14 10:50:00,43.26,43.43,43.18,43.41,74100.0,29.0196,29.1336,28.9659,29.1202,74100.0
2008-11-14 10:55:00,43.35,43.49,43.23,43.25,62400.0,29.08,29.1739,28.9995,29.0129,62400.0
2008-11-14 11:00:00,43.21,43.26,42.95,43.04,58600.0,28.9861,29.0196,28.8116,28.872,58600.0
2008-11-14 11:05:00,43.03,43.24,42.93,43.13,56600.0,28.8653,29.0062,28.7982,28.9324,56600.0
2008-11-14 11:10:00,43.17,43.48,43.13,43.35,44500.0,28.9592,29.1672,28.9324,29.08,44500.0
2008-11-14 11:15:00,43.38,43.68,43.22,43.63,66700.0,29.1001,29.3013,28.9928,29.2678,66700.0
2008-11-14 11:20:00,43.64,43.64,43.28,43.28,61100.0,29.2745,29.2745,29.033,29.033,61100.0
2008-11-14 11:25:00,43.28,43.38,43.05,43.18,40900.0,29.033,29.1001,28.8787,28.9659,40900.0
2008-11-14 11:30:00,43.17,43.26,43.07,43.13,60400.0,28.9592,29.0196,28.8921,28.9324,60400.0
2008-11-14 11:35:00,43.15,43.34,42.99,43.02,61200.0,28.9458,29.0733,28.8385,28.8586,61200.0
2008-11-14 11:40:00,43.03,43.05,42.64,42.74,92400.0,28.8653,28.8787,28.6037,28.6708,92400.0
2008-11-14 11:45:00,42.72,42.9,42.6,42.8,36400.0,28.6574,28.7781,28.5769,28.711,36400.0
2008-11-14 11:50:00,42.8,42.9,42.58,42.58,48800.0,28.711,28.7781,28.5634,28.5634,48800.0
2008-11-14 11:55:00,42.59,42.92,42.53,42.83,66600.0,28.5702,28.7915,28.5299,28.7311,66600.0
2008-11-14 12:00:00,42.83,42.84,42.6,42.74,75000.0,28.7311,28.7379,28.5769,28.6708,75000.0
2008-11-14 12:05:00,42.74,42.79,42.6,42.65,68100.0,28.6708,28.7043,28.5769,28.6104,68100.0
2008-11-14 12:10:00,42.63,42.64,42.22,42.32,45200.0,28.597,28.6037,28.3219,28.389,45200.0
2008-11-14 12:15:00,42.32,42.32,41.78,41.85,40500.0,28.389,28.389,28.0268,28.0737,40500.0
2008-11-14 12:20:00,41.85,41.96,41.76,41.89,38400.0,28.0737,28.1475,28.0134,28.1006,38400.0
2008-11-14 12:25:00,41.88,42.09,41.81,41.96,34000.0,28.0939,28.2347,28.0469,28.1475,34000.0
2008-11-14 12:30:00,41.95,42.09,41.85,41.85,15200.0,28.1408,28.2347,28.0737,28.0737,15200.0
2008-11-14 12:35:00,41.83,42.31,41.83,42.14,24500.0,28.0603,28.3823,28.0603,28.2683,24500.0
2008-11-14 12:40:00,42.19,42.3,42.09,42.11,21100.0,28.3018,28.3756,28.2347,28.2482,21100.0
2008-11-14 12:45:00,42.12,42.32,41.97,42.01,28500.0,28.2549,28.389,28.1542,28.1811,28500.0
2008-11-14 12:50:00,42.0,42.15,41.95,41.97,21000.0,28.1744,28.275,28.1408,28.1542,21000.0
2008-11-14 12:55:00,42.0,42.25,41.93,41.96,25500.0,28.1744,28.3421,28.1274,28.1475,25500.0
2008-11-14 13:00:00,41.93,41.93,41.54,41.54,30300.0,28.1274,28.1274,27.8658,27.8658,30300.0
2008-11-14 13:05:00,41.54,41.54,41.23,41.44,39500.0,27.8658,27.8658,27.6578,27.7987,39500.0
2008-11-14 13:10:00,41.46,41.49,41.13,41.16,22400.0,27.8121,27.8323,27.5908,27.6109,22400.0
2008-11-14 13:15:00,41.18,41.37,41.15,41.33,25300.0,27.6243,27.7518,27.6042,27.7249,25300.0
2008-11-14 13:20:00,41.3,41.48,41.14,41.43,32800.0,27.7048,27.8255,27.5975,27.792,32800.0
2008-11-14 13:25:00,41.42,41.97,41.42,41.97,32400.0,27.7853,28.1542,27.7853,28.1542,32400.0
2008-11-14 13:30:00,41.94,42.08,41.82,42.06,56100.0,28.1341,28.228,28.0536,28.2146,56100.0
2008-11-14 13:35:00,42.0,42.06,41.85,41.86,111200.0,28.1744,28.2146,28.0737,28.0805,111200.0
2008-11-14 13:40:00,41.87,42.26,41.87,41.92,51500.0,28.0872,28.3488,28.0872,28.1207,51500.0
2008-11-14 13:45:00,41.91,41.91,41.71,41.89,21600.0,28.114,28.114,27.9798,28.1006,21600.0
2008-11-14 13:50:00,41.89,42.21,41.89,42.01,20700.0,28.1006,28.3152,28.1006,28.1811,20700.0
2008-11-14 13:55:00,42.02,42.2,41.9,41.9,27300.0,28.1878,28.3085,28.1073,28.1073,27300.0
2008-11-14 14:00:00,41.9,42.1,41.79,41.95,29300.0,28.1073,28.2415,28.0335,28.1408,29300.0
2008-11-14 14:05:00,41.95,42.25,41.93,41.97,67100.0,28.1408,28.3421,28.1274,28.1542,67100.0
2008-11-14 14:10:00,41.97,42.03,41.82,41.96,30100.0,28.1542,28.1945,28.0536,28.1475,30100.0
2008-11-14 14:15:00,41.96,42.44,41.9,42.44,46800.0,28.1475,28.4695,28.1073,28.4695,46800.0
2008-11-14 14:20:00,42.48,42.48,42.11,42.29,35400.0,28.4964,28.4964,28.2482,28.3689,35400.0
2008-11-14 14:25:00,42.34,42.57,42.26,42.4,56100.0,28.4024,28.5567,28.3488,28.4427,56100.0
2008-11-14 14:30:00,42.39,42.4,42.13,42.24,44300.0,28.436,28.4427,28.2616,28.3354,44300.0
2008-11-14 14:35:00,42.24,42.5,42.17,42.34,37100.0,28.3354,28.5098,28.2884,28.4024,37100.0
2008-11-14 14:40:00,42.35,42.94,42.35,42.87,82800.0,28.4092,28.8049,28.4092,28.758,82800.0
2008-11-14 14:45:00,42.86,43.08,42.8,42.99,67300.0,28.7513,28.8989,28.711,28.8385,67300.0
2008-11-14 14:50:00,42.96,43.21,42.91,43.06,178300.0,28.8184,28.9861,28.7848,28.8854,178300.0
2008-11-14 14:55:00,43.08,43.46,43.02,43.35,84700.0,28.8989,29.1538,28.8586,29.08,84700.0
2008-11-14 15:00:00,43.35,43.7,43.11,43.17,94100.0,29.08,29.3148,28.919,28.9592,94100.0
2008-11-14 15:05:00,43.18,43.57,43.01,43.41,96500.0,28.9659,29.2276,28.8519,29.1202,96500.0
2008-11-14 15:10:00,43.4,43.44,43.1,43.29,64300.0,29.1135,29.1403,28.9123,29.0397,64300.0
2008-11-14 15:15:00,43.25,43.44,42.91,43.07,133600.0,29.0129,29.1403,28.7848,28.8921,133600.0
2008-11-14 15:20:00,43.08,43.5,43.08,43.48,50700.0,28.8989,29.1806,28.8989,29.1672,50700.0
2008-11-14 15:25:00,43.46,43.51,43.11,43.3,67300.0,29.1538,29.1873,28.919,29.0464,67300.0
2008-11-14 15:30:00,43.28,43.47,43.01,43.09,150600.0,29.033,29.1605,28.8519,28.9056,150600.0
2008-11-14 15:35:00,43.07,43.29,42.9,43.24,111600.0,28.8921,29.0397,28.7781,29.0062,111600.0
2008-11-14 15:40:00,43.23,43.24,42.85,43.1,183600.0,28.9995,29.0062,28.7446,28.9123,183600.0
2008-11-14 15:45:00,43.1,43.43,43.08,43.35,128100.0,28.9123,29.1336,28.8989,29.08,128100.0
2008-11-14 15:50:00,43.35,43.37,42.51,42.53,204300.0,29.08,29.0934,28.5165,28.5299,204300.0
2008-11-14 15:55:00,42.51,42.54,41.65,41.74,326900.0,28.5165,28.5366,27.9396,28.0,326900.0
2008-11-17 09:30:00,41.4,42.31,41.05,41.22,62700.0,27.7719,28.3823,27.5371,27.6511,62700.0
2008-11-17 09:35:00,41.22,41.42,41.09,41.19,62500.0,27.6511,27.7853,27.5639,27.631,62500.0
2008-11-17 09:40:00,41.18,41.38,40.81,41.2,79900.0,27.6243,27.7585,27.3761,27.6377,79900.0
2008-11-17 09:45:00,41.16,41.24,40.87,41.21,35500.0,27.6109,27.6645,27.4163,27.6444,35500.0
2008-11-17 09:50:00,41.21,41.62,41.0,41.33,42800.0,27.6444,27.9195,27.5036,27.7249,42800.0
2008-11-17 09:55:00,41.32,41.53,41.28,41.33,25200.0,27.7182,27.8591,27.6914,27.7249,25200.0
2008-11-17 10:00:00,41.32,41.32,41.02,41.14,26100.0,27.7182,27.7182,27.517,27.5975,26100.0
2008-11-17 10:05:00,41.14,41.14,40.84,40.98,44300.0,27.5975,27.5975,27.3962,27.4901,44300.0
2008-11-17 10:10:00,40.98,41.05,40.73,40.99,41100.0,27.4901,27.5371,27.3224,27.4968,41100.0
2008-11-17 10:15:00,41.0,41.16,40.92,40.94,45200.0,27.5036,27.6109,27.4499,27.4633,45200.0
2008-11-17 10:20:00,40.94,41.0,40.79,40.97,41900.0,27.4633,27.5036,27.3627,27.4834,41900.0
2008-11-17 10:25:00,40.95,41.2,40.94,41.14,31700.0,27.47,27.6377,27.4633,27.5975,31700.0
2008-11-17 10:30:00,41.11,41.25,40.94,41.24,27100.0,27.5773,27.6713,27.4633,27.6645,27100.0
2008-11-17 10:35:00,41.24,41.28,41.04,41.04,17300.0,27.6645,27.6914,27.5304,27.5304,17300.0
2008-11-17 10:40:00,41.03,41.21,40.92,41.03,35300.0,27.5237,27.6444,27.4499,27.5237,35300.0
2008-11-17 10:45:00,41.0,41.06,40.8,40.99,34300.0,27.5036,27.5438,27.3694,27.4968,34300.0
2008-11-17 10:50:00,40.98,40.99,40.81,40.83,24300.0,27.4901,27.4968,27.3761,27.3895,24300.0
2008-11-17 10:55:00,40.86,40.86,40.63,40.68,39800.0,27.4096,27.4096,27.2553,27.2889,39800.0
2008-11-17 11:00:00,40.67,40.95,40.65,40.92,18100.0,27.2822,27.47,27.2688,27.4499,18100.0
2008-11-17 11:05:00,40.97,41.19,40.97,41.14,16900.0,27.4834,27.631,27.4834,27.5975,16900.0
2008-11-17 11:10:00,41.16,41.45,41.15,41.16,43300.0,27.6109,27.8054,27.6042,27.6109,43300.0
2008-11-17 11:15:00,41.18,41.18,40.92,41.0,16100.0,27.6243,27.6243,27.4499,27.5036,16100.0
2008-11-17 11:20:00,41.02,41.1,40.9,40.94,29100.0,27.517,27.5706,27.4365,27.4633,29100.0
2008-11-17 11:25:00,40.95,41.05,40.76,40.8,37700.0,27.47,27.5371,27.3426,27.3694,37700.0
2008-11-17 11:30:00,40.77,40.94,40.72,40.9,43400.0,27.3493,27.4633,27.3157,27.4365,43400.0
2008-11-17 11:35:00,40.92,40.98,40.72,40.95,56800.0,27.4499,27.4901,27.3157,27.47,56800.0
2008-11-17 11:40:00,40.93,40.98,40.79,40.92,66700.0,27.4566,27.4901,27.3627,27.4499,66700.0
2008-11-17 11:45:00,40.92,41.36,40.9,41.32,49700.0,27.4499,27.745,27.4365,27.7182,49700.0
2008-11-17 11:50:00,41.33,41.78,41.24,41.75,52200.0,27.7249,28.0268,27.6645,28.0067,52200.0
2008-11-17 11:55:00,41.71,41.86,41.55,41.65,25900.0,27.9798,28.0805,27.8725,27.9396,25900.0
2008-11-17 12:00:00,41.67,41.88,41.61,41.61,99000.0,27.953,28.0939,27.9127,27.9127,99000.0
2008-11-17 12:05:00,41.62,41.93,41.58,41.81,60300.0,27.9195,28.1274,27.8926,28.0469,60300.0
2008-11-17 12:10:00,41.82,42.12,41.79,41.99,57600.0,28.0536,28.2549,28.0335,28.1677,57600.0
2008-11-17 12:15:00,42.02,42.09,41.75,41.88,56200.0,28.1878,28.2347,28.0067,28.0939,56200.0
2008-11-17 12:20:00,41.91,42.1,41.75,41.93,50400.0,28.114,28.2415,28.0067,28.1274,50400.0
2008-11-17 12:25:00,41.95,41.95,41.65,41.88,36800.0,28.1408,28.1408,27.9396,28.0939,36800.0
2008-11-17 12:30:00,41.88,42.32,41.86,42.2,29500.0,28.0939,28.389,28.0805,28.3085,29500.0
2008-11-17 12:35:00,42.19,42.2,41.59,41.66,25200.0,28.3018,28.3085,27.8993,27.9463,25200.0
2008-11-17 12:40:00,41.66,41.69,41.59,41.63,18900.0,27.9463,27.9664,27.8993,27.9262,18900.0
2008-11-17 12:45:00,41.63,42.15,41.63,42.05,34500.0,27.9262,28.275,27.9262,28.2079,34500.0
2008-11-17 12:50:00,42.0,42.07,41.79,41.81,15900.0,28.1744,28.2213,28.0335,28.0469,15900.0
2008-11-17 12:55:00,41.79,41.79,41.44,41.44,36800.0,28.0335,28.0335,27.7987,27.7987,36800.0
2008-11-17 13:00:00,41.46,41.65,41.4,41.4,37000.0,27.8121,27.9396,27.7719,27.7719,37000.0
2008-11-17 13:05:00,41.37,41.46,41.24,41.37,43900.0,27.7518,27.8121,27.6645,27.7518,43900.0
2008-11-17 13:10:00,41.39,41.45,41.27,41.42,47500.0,27.7652,27.8054,27.6847,27.7853,47500.0
2008-11-17 13:15:00,41.39,41.44,41.07,41.12,115700.0,27.7652,27.7987,27.5505,27.584,115700.0
2008-11-17 13:20:00,41.12,41.21,41.06,41.13,62100.0,27.584,27.6444,27.5438,27.5908,62100.0
2008-11-17 13:25:00,41.13,41.35,41.13,41.26,31500.0,27.5908,27.7383,27.5908,27.678,31500.0
2008-11-17 13:30:00,41.3,41.43,41.27,41.31,45700.0,27.7048,27.792,27.6847,27.7115,45700.0
2008-11-17 13:35:00,41.31,41.32,41.1,41.25,55700.0,27.7115,27.7182,27.5706,27.6713,55700.0
2008-11-17 13:40:00,41.28,41.42,41.13,41.31,54800.0,27.6914,27.7853,27.5908,27.7115,54800.0
2008-11-17 13:45:00,41.31,41.68,41.25,41.55,57700.0,27.7115,27.9597,27.6713,27.8725,57700.0
2008-11-17 13:50:00,41.57,41.98,41.52,41.83,50500.0,27.8859,28.161,27.8524,28.0603,50500.0
2008-11-17 13:55:00,41.83,41.94,41.72,41.82,57800.0,28.0603,28.1341,27.9865,28.0536,57800.0
2008-11-17 14:00:00,41.82,41.94,41.74,41.88,65300.0,28.0536,28.1341,28.0,28.0939,65300.0
2008-11-17 14:05:00,41.88,42.07,41.79,41.99,71600.0,28.0939,28.2213,28.0335,28.1677,71600.0
2008-11-17 14:10:00,41.96,42.22,41.82,42.1,54200.0,28.1475,28.3219,28.0536,28.2415,54200.0
2008-11-17 14:15:00,42.1,42.18,41.85,42.13,64400.0,28.2415,28.2951,28.0737,28.2616,64400.0
2008-11-17 14:20:00,42.12,42.37,41.84,41.93,63600.0,28.2549,28.4226,28.067,28.1274,63600.0
2008-11-17 14:25:00,41.85,41.95,41.47,41.53,52500.0,28.0737,28.1408,27.8188,27.8591,52500.0
2008-11-17 14:30:00,41.58,41.75,41.47,41.71,33700.0,27.8926,28.0067,27.8188,27.9798,33700.0
2008-11-17 14:35:00,41.68,42.12,41.55,42.05,48200.0,27.9597,28.2549,27.8725,28.2079,48200.0
2008-11-17 14:40:00,42.0,42.34,41.91,42.26,32300.0,28.1744,28.4024,28.114,28.3488,32300.0
2008-11-17 14:45:00,42.22,42.23,41.81,41.88,52300.0,28.3219,28.3287,28.0469,28.0939,52300.0
2008-11-17 14:50:00,41.83,41.88,41.71,41.78,33800.0,28.0603,28.0939,27.9798,28.0268,33800.0
2008-11-17 14:55:00,41.79,41.94,41.6,41.69,45800.0,28.0335,28.1341,27.906,27.9664,45800.0
2008-11-17 15:00:00,41.69,41.92,41.46,41.87,59900.0,27.9664,28.1207,27.8121,28.0872,59900.0
2008-11-17 15:05:00,41.87,42.01,41.8,41.94,54500.0,28.0872,28.1811,28.0402,28.1341,54500.0
2008-11-17 15:10:00,41.95,42.17,41.69,42.15,55600.0,28.1408,28.2884,27.9664,28.275,55600.0
2008-11-17 15:15:00,42.13,42.38,42.1,42.22,59500.0,28.2616,28.4293,28.2415,28.3219,59500.0
2008-11-17 15:20:00,42.2,42.38,42.2,42.25,77600.0,28.3085,28.4293,28.3085,28.3421,77600.0
2008-11-17 15:25:00,42.26,42.3,42.06,42.26,78700.0,28.3488,28.3756,28.2146,28.3488,78700.0
2008-11-17 15:30:00,42.24,42.35,41.83,41.84,47600.0,28.3354,28.4092,28.0603,28.067,47600.0
2008-11-17 15:35:00,41.83,41.98,41.5,41.54,58200.0,28.0603,28.161,27.839,27.8658,58200.0
2008-11-17 15:40:00,41.53,41.69,41.36,41.6,80100.0,27.8591,27.9664,27.745,27.906,80100.0
2008-11-17 15:45:00,41.63,41.7,41.26,41.29,69500.0,27.9262,27.9731,27.678,27.6981,69500.0
2008-11-17 15:50:00,41.28,41.51,41.12,41.13,131900.0,27.6914,27.8457,27.584,27.5908,131900.0
2008-11-17 15:55:00,41.15,41.35,40.79,41.07,415300.0,27.6042,27.7383,27.3627,27.5505,415300.0
2008-11-18 09:30:00,41.19,41.73,40.56,40.99,111100.0,27.631,27.9932,27.2084,27.4968,111100.0
2008-11-18 09:35:00,41.01,41.18,40.69,40.87,90500.0,27.5103,27.6243,27.2956,27.4163,90500.0
2008-11-18 09:40:00,40.87,41.28,40.79,40.82,102700.0,27.4163,27.6914,27.3627,27.3828,102700.0
2008-11-18 09:45:00,40.85,41.03,40.72,40.91,76400.0,27.4029,27.5237,27.3157,27.4432,76400.0
2008-11-18 09:50:00,40.92,41.06,40.55,40.58,84500.0,27.4499,27.5438,27.2017,27.2218,84500.0
2008-11-18 09:55:00,40.57,41.08,40.41,41.01,117500.0,27.2151,27.5572,27.1078,27.5103,117500.0
2008-11-18 10:00:00,40.99,41.0,40.24,40.36,78800.0,27.4968,27.5036,26.9937,27.0742,78800.0
2008-11-18 10:05:00,40.41,40.47,40.16,40.38,54600.0,27.1078,27.148,26.9401,27.0876,54600.0
2008-11-18 10:10:00,40.36,40.88,40.28,40.74,62000.0,27.0742,27.4231,27.0206,27.3291,62000.0
2008-11-18 10:15:00,40.72,41.32,40.63,40.82,91000.0,27.3157,27.7182,27.2553,27.3828,91000.0
2008-11-18 10:20:00,40.85,40.95,40.48,40.64,99200.0,27.4029,27.47,27.1547,27.2621,99200.0
2008-11-18 10:25:00,40.64,40.93,40.39,40.93,195800.0,27.2621,27.4566,27.0944,27.4566,195800.0
2008-11-18 10:30:00,40.96,40.97,40.77,40.9,90200.0,27.4767,27.4834,27.3493,27.4365,90200.0
2008-11-18 10:35:00,40.9,40.98,40.71,40.93,62200.0,27.4365,27.4901,27.309,27.4566,62200.0
2008-11-18 10:40:00,40.93,40.96,40.82,40.89,91000.0,27.4566,27.4767,27.3828,27.4298,91000.0
2008-11-18 10:45:00,40.89,40.97,40.79,40.97,62400.0,27.4298,27.4834,27.3627,27.4834,62400.0
2008-11-18 10:50:00,40.93,41.12,40.71,40.97,42400.0,27.4566,27.584,27.309,27.4834,42400.0
2008-11-18 10:55:00,40.95,41.06,40.78,40.98,30500.0,27.47,27.5438,27.356,27.4901,30500.0
2008-11-18 11:00:00,40.99,41.0,40.7,40.72,36500.0,27.4968,27.5036,27.3023,27.3157,36500.0
2008-11-18 11:05:00,40.72,40.84,40.53,40.65,34400.0,27.3157,27.3962,27.1883,27.2688,34400.0
2008-11-18 11:10:00,40.67,41.04,40.65,40.97,81600.0,27.2822,27.5304,27.2688,27.4834,81600.0
2008-11-18 11:15:00,40.96,41.03,40.94,41.0,73200.0,27.4767,27.5237,27.4633,27.5036,73200.0
2008-11-18 11:20:00,41.0,41.08,40.91,40.98,45700.0,27.5036,27.5572,27.4432,27.4901,45700.0
2008-11-18 11:25:00,40.98,41.03,40.9,41.0,31100.0,27.4901,27.5237,27.4365,27.5036,31100.0
2008-11-18 11:30:00,41.0,41.14,40.92,40.96,55300.0,27.5036,27.5975,27.4499,27.4767,55300.0
2008-11-18 11:35:00,40.96,41.23,40.96,41.03,46000.0,27.4767,27.6578,27.4767,27.5237,46000.0
2008-11-18 11:40:00,41.05,41.3,41.04,41.3,60700.0,27.5371,27.7048,27.5304,27.7048,60700.0
2008-11-18 11:45:00,41.27,41.42,41.15,41.19,30700.0,27.6847,27.7853,27.6042,27.631,30700.0
2008-11-18 11:50:00,41.19,41.49,41.12,41.24,37500.0,27.631,27.8323,27.584,27.6645,37500.0
2008-11-18 11:55:00,41.24,41.35,41.14,41.27,30500.0,27.6645,27.7383,27.5975,27.6847,30500.0
2008-11-18 12:00:00,41.29,41.29,41.03,41.13,49100.0,27.6981,27.6981,27.5237,27.5908,49100.0
2008-11-18 12:05:00,41.14,41.25,40.98,40.99,61100.0,27.5975,27.6713,27.4901,27.4968,61100.0
2008-11-18 12:10:00,40.98,41.24,40.92,41.2,38100.0,27.4901,27.6645,27.4499,27.6377,38100.0
2008-11-18 12:15:00,41.17,41.26,41.09,41.13,44000.0,27.6176,27.678,27.5639,27.5908,44000.0
2008-11-18 12:20:00,41.12,41.23,41.08,41.16,81300.0,27.584,27.6578,27.5572,27.6109,81300.0
2008-11-18 12:25:00,41.14,41.35,41.05,41.31,106500.0,27.5975,27.7383,27.5371,27.7115,106500.0
2008-11-18 12:30:00,41.27,41.28,41.06,41.27,56800.0,27.6847,27.6914,27.5438,27.6847,56800.0
2008-11-18 12:35:00,41.26,41.33,41.03,41.15,56200.0,27.678,27.7249,27.5237,27.6042,56200.0
2008-11-18 12:40:00,41.15,41.2,41.02,41.02,85100.0,27.6042,27.6377,27.517,27.517,85100.0
2008-11-18 12:45:00,41.01,41.1,40.97,41.01,89300.0,27.5103,27.5706,27.4834,27.5103,89300.0
2008-11-18 12:50:00,41.0,41.1,40.96,41.04,93900.0,27.5036,27.5706,27.4767,27.5304,93900.0
2008-11-18 12:55:00,41.05,41.21,40.99,41.15,86600.0,27.5371,27.6444,27.4968,27.6042,86600.0
2008-11-18 13:00:00,41.12,41.17,40.9,40.95,83400.0,27.584,27.6176,27.4365,27.47,83400.0
2008-11-18 13:05:00,40.94,40.97,40.66,40.66,106100.0,27.4633,27.4834,27.2755,27.2755,106100.0
2008-11-18 13:10:00,40.66,40.74,40.27,40.55,124000.0,27.2755,27.3291,27.0139,27.2017,124000.0
2008-11-18 13:15:00,40.55,40.91,40.49,40.89,93200.0,27.2017,27.4432,27.1614,27.4298,93200.0
2008-11-18 13:20:00,40.86,40.95,40.69,40.69,66000.0,27.4096,27.47,27.2956,27.2956,66000.0
2008-11-18 13:25:00,40.69,41.02,40.69,40.99,98900.0,27.2956,27.517,27.2956,27.4968,98900.0
2008-11-18 13:30:00,41.0,41.02,40.9,40.9,159400.0,27.5036,27.517,27.4365,27.4365,159400.0
2008-11-18 13:35:00,40.9,41.0,40.57,40.69,92500.0,27.4365,27.5036,27.2151,27.2956,92500.0
2008-11-18 13:40:00,40.7,40.94,40.7,40.89,48100.0,27.3023,27.4633,27.3023,27.4298,48100.0
2008-11-18 13:45:00,40.88,40.93,40.32,40.38,68100.0,27.4231,27.4566,27.0474,27.0876,68100.0
2008-11-18 13:50:00,40.41,40.95,40.4,40.88,76500.0,27.1078,27.47,27.1011,27.4231,76500.0
2008-11-18 13:55:00,40.88,41.11,40.84,41.06,89000.0,27.4231,27.5773,27.3962,27.5438,89000.0
2008-11-18 14:00:00,41.07,41.11,40.69,40.77,98000.0,27.5505,27.5773,27.2956,27.3493,98000.0
2008-11-18 14:05:00,40.78,40.81,40.52,40.59,85200.0,27.356,27.3761,27.1816,27.2285,85200.0
2008-11-18 14:10:00,40.56,40.89,40.52,40.81,73900.0,27.2084,27.4298,27.1816,27.3761,73900.0
2008-11-18 14:15:00,40.87,40.89,40.51,40.51,61600.0,27.4163,27.4298,27.1748,27.1748,61600.0
2008-11-18 14:20:00,40.5,40.69,40.37,40.58,81300.0,27.1681,27.2956,27.0809,27.2218,81300.0
2008-11-18 14:25:00,40.58,40.79,40.5,40.65,47500.0,27.2218,27.3627,27.1681,27.2688,47500.0
2008-11-18 14:30:00,40.6,40.7,40.5,40.65,88900.0,27.2352,27.3023,27.1681,27.2688,88900.0
2008-11-18 14:35:00,40.62,40.76,40.58,40.69,73900.0,27.2486,27.3426,27.2218,27.2956,73900.0
2008-11-18 14:40:00,40.66,40.84,40.62,40.66,99700.0,27.2755,27.3962,27.2486,27.2755,99700.0
2008-11-18 14:45:00,40.65,40.66,40.19,40.55,180000.0,27.2688,27.2755,26.9602,27.2017,180000.0
2008-11-18 14:50:00,40.53,40.68,40.47,40.67,108300.0,27.1883,27.2889,27.148,27.2822,108300.0
2008-11-18 14:55:00,40.72,40.72,40.47,40.49,125600.0,27.3157,27.3157,27.148,27.1614,125600.0
2008-11-18 15:00:00,40.5,40.66,40.31,40.46,102900.0,27.1681,27.2755,27.0407,27.1413,102900.0
2008-11-18 15:05:00,40.44,40.81,40.35,40.74,112900.0,27.1279,27.3761,27.0675,27.3291,112900.0
2008-11-18 15:10:00,40.74,41.02,40.58,40.75,187900.0,27.3291,27.517,27.2218,27.3358,187900.0
2008-11-18 15:15:00,40.76,40.89,40.56,40.86,128600.0,27.3426,27.4298,27.2084,27.4096,128600.0
2008-11-18 15:20:00,40.85,41.01,40.73,40.87,141500.0,27.4029,27.5103,27.3224,27.4163,141500.0
2008-11-18 15:25:00,40.87,40.88,40.54,40.76,89300.0,27.4163,27.4231,27.195,27.3426,89300.0
2008-11-18 15:30:00,40.72,40.76,40.32,40.55,100900.0,27.3157,27.3426,27.0474,27.2017,100900.0
2008-11-18 15:35:00,40.58,41.0,40.54,40.93,156600.0,27.2218,27.5036,27.195,27.4566,156600.0
2008-11-18 15:40:00,40.93,41.0,40.7,40.77,289500.0,27.4566,27.5036,27.3023,27.3493,289500.0
2008-11-18 15:45:00,40.77,41.0,40.75,40.99,212300.0,27.3493,27.5036,27.3358,27.4968,212300.0
2008-11-18 15:50:00,40.98,41.36,40.9,41.21,351600.0,27.4901,27.745,27.4365,27.6444,351600.0
2008-11-18 15:55:00,41.21,41.59,41.2,41.4,300300.0,27.6444,27.8993,27.6377,27.7719,300300.0
2008-11-19 09:30:00,40.79,42.16,40.75,40.91,119000.0,27.3627,28.2817,27.3358,27.4432,119000.0
2008-11-19 09:35:00,40.91,41.34,40.82,41.14,72300.0,27.4432,27.7316,27.3828,27.5975,72300.0
2008-11-19 09:40:00,41.12,41.27,40.42,40.54,157800.0,27.584,27.6847,27.1145,27.195,157800.0
2008-11-19 09:45:00,40.54,40.59,39.93,40.33,101800.0,27.195,27.2285,26.7858,27.0541,101800.0
2008-11-19 09:50:00,40.3,40.58,40.23,40.55,116400.0,27.034,27.2218,26.987,27.2017,116400.0
2008-11-19 09:55:00,40.55,41.17,40.52,40.72,100700.0,27.2017,27.6176,27.1816,27.3157,100700.0
2008-11-19 10:00:00,40.73,40.9,40.54,40.89,92400.0,27.3224,27.4365,27.195,27.4298,92400.0
2008-11-19 10:05:00,40.89,40.93,40.56,40.89,107500.0,27.4298,27.4566,27.2084,27.4298,107500.0
2008-11-19 10:10:00,40.89,41.18,40.78,41.15,112800.0,27.4298,27.6243,27.356,27.6042,112800.0
2008-11-19 10:15:00,41.15,41.5,41.0,41.15,99400.0,27.6042,27.839,27.5036,27.6042,99400.0
2008-11-19 10:20:00,41.16,41.4,41.07,41.11,67600.0,27.6109,27.7719,27.5505,27.5773,67600.0
2008-11-19 10:25:00,41.1,41.1,40.71,40.92,40500.0,27.5706,27.5706,27.309,27.4499,40500.0
2008-11-19 10:30:00,40.89,40.98,40.69,40.98,84600.0,27.4298,27.4901,27.2956,27.4901,84600.0
2008-11-19 10:35:00,40.96,40.96,40.63,40.84,84100.0,27.4767,27.4767,27.2553,27.3962,84100.0
2008-11-19 10:40:00,40.84,40.96,40.77,40.92,78400.0,27.3962,27.4767,27.3493,27.4499,78400.0
2008-11-19 10:45:00,40.89,40.91,40.58,40.67,73200.0,27.4298,27.4432,27.2218,27.2822,73200.0
2008-11-19 10:50:00,40.67,40.81,40.48,40.52,107100.0,27.2822,27.3761,27.1547,27.1816,107100.0
2008-11-19 10:55:00,40.52,40.57,39.92,39.96,126100.0,27.1816,27.2151,26.7791,26.8059,126100.0
2008-11-19 11:00:00,39.98,40.19,39.89,40.01,76400.0,26.8193,26.9602,26.7589,26.8394,76400.0
2008-11-19 11:05:00,40.0,40.42,40.0,40.37,44200.0,26.8327,27.1145,26.8327,27.0809,44200.0
2008-11-19 11:10:00,40.37,40.46,40.27,40.31,50000.0,27.0809,27.1413,27.0139,27.0407,50000.0
2008-11-19 11:15:00,40.34,40.56,40.15,40.56,83800.0,27.0608,27.2084,26.9334,27.2084,83800.0
2008-11-19 11:20:00,40.56,40.59,40.22,40.22,44200.0,27.2084,27.2285,26.9803,26.9803,44200.0
2008-11-19 11:25:00,40.24,40.43,40.0,40.14,75900.0,26.9937,27.1212,26.8327,26.9266,75900.0
2008-11-19 11:30:00,40.13,40.53,40.0,40.2,91400.0,26.9199,27.1883,26.8327,26.9669,91400.0
2008-11-19 11:35:00,40.19,40.28,39.61,39.72,126600.0,26.9602,27.0206,26.5711,26.6449,126600.0
2008-11-19 11:40:00,39.72,40.14,39.68,40.06,83900.0,26.6449,26.9266,26.6181,26.873,83900.0
2008-11-19 11:45:00,40.06,40.1,39.61,39.74,43400.0,26.873,26.8998,26.5711,26.6583,43400.0
2008-11-19 11:50:00,39.75,40.12,39.74,39.91,55600.0,26.665,26.9132,26.6583,26.7724,55600.0
2008-11-19 11:55:00,39.9,40.0,39.81,39.89,25700.0,26.7656,26.8327,26.7053,26.7589,25700.0
2008-11-19 12:00:00,39.89,40.0,39.68,39.93,45600.0,26.7589,26.8327,26.6181,26.7858,45600.0
2008-11-19 12:05:00,39.98,40.0,39.75,39.82,61900.0,26.8193,26.8327,26.665,26.712,61900.0
2008-11-19 12:10:00,39.84,39.94,39.62,39.94,37100.0,26.7254,26.7925,26.5778,26.7925,37100.0
2008-11-19 12:15:00,39.95,39.95,39.76,39.92,60700.0,26.7992,26.7992,26.6717,26.7791,60700.0
2008-11-19 12:20:00,39.93,39.95,39.83,39.94,69400.0,26.7858,26.7992,26.7187,26.7925,69400.0
2008-11-19 12:25:00,39.92,40.05,39.84,40.04,76000.0,26.7791,26.8663,26.7254,26.8596,76000.0
2008-11-19 12:30:00,40.0,40.18,40.0,40.09,51200.0,26.8327,26.9535,26.8327,26.8931,51200.0
2008-11-19 12:35:00,40.06,40.2,40.01,40.14,43600.0,26.873,26.9669,26.8394,26.9266,43600.0
2008-11-19 12:40:00,40.16,40.37,40.07,40.31,61800.0,26.9401,27.0809,26.8797,27.0407,61800.0
2008-11-19 12:45:00,40.29,40.35,40.04,40.09,34100.0,27.0273,27.0675,26.8596,26.8931,34100.0
2008-11-19 12:50:00,40.08,40.15,39.97,40.06,37500.0,26.8864,26.9334,26.8126,26.873,37500.0
2008-11-19 12:55:00,40.09,40.15,39.96,40.09,27400.0,26.8931,26.9334,26.8059,26.8931,27400.0
2008-11-19 13:00:00,40.09,40.47,40.05,40.31,49100.0,26.8931,27.148,26.8663,27.0407,49100.0
2008-11-19 13:05:00,40.34,40.52,40.17,40.21,55800.0,27.0608,27.1816,26.9468,26.9736,55800.0
2008-11-19 13:10:00,40.19,40.38,40.06,40.32,93800.0,26.9602,27.0876,26.873,27.0474,93800.0
2008-11-19 13:15:00,40.32,40.33,39.81,39.85,74100.0,27.0474,27.0541,26.7053,26.7321,74100.0
2008-11-19 13:20:00,39.85,39.89,39.74,39.81,58500.0,26.7321,26.7589,26.6583,26.7053,58500.0
2008-11-19 13:25:00,39.81,39.81,39.25,39.25,58800.0,26.7053,26.7053,26.3296,26.3296,58800.0
2008-11-19 13:30:00,39.27,39.38,39.15,39.17,44200.0,26.343,26.4168,26.2625,26.276,44200.0
2008-11-19 13:35:00,39.17,39.22,39.11,39.15,91700.0,26.276,26.3095,26.2357,26.2625,91700.0
2008-11-19 13:40:00,39.14,39.2,39.03,39.04,53500.0,26.2558,26.2961,26.182,26.1887,53500.0
2008-11-19 13:45:00,39.07,39.18,39.04,39.05,65900.0,26.2089,26.2827,26.1887,26.1955,65900.0
2008-11-19 13:50:00,39.06,39.18,38.97,39.18,69600.0,26.2022,26.2827,26.1418,26.2827,69600.0
2008-11-19 13:55:00,39.18,39.41,38.98,38.98,39700.0,26.2827,26.4369,26.1485,26.1485,39700.0
2008-11-19 14:00:00,39.05,39.05,38.8,38.81,84400.0,26.1955,26.1955,26.0277,26.0345,84400.0
2008-11-19 14:05:00,38.82,38.91,38.76,38.82,111200.0,26.0412,26.1015,26.0009,26.0412,111200.0
2008-11-19 14:10:00,38.84,38.93,38.7,38.83,82300.0,26.0546,26.115,25.9607,26.0479,82300.0
2008-11-19 14:15:00,38.86,38.89,38.66,38.67,76700.0,26.068,26.0881,25.9338,25.9405,76700.0
2008-11-19 14:20:00,38.67,38.67,38.33,38.35,59800.0,25.9405,25.9405,25.7125,25.7259,59800.0
2008-11-19 14:25:00,38.35,38.74,38.27,38.54,95200.0,25.7259,25.9875,25.6722,25.8533,95200.0
2008-11-19 14:30:00,38.54,38.73,38.5,38.5,48600.0,25.8533,25.9808,25.8265,25.8265,48600.0
2008-11-19 14:35:00,38.5,38.73,38.37,38.66,83900.0,25.8265,25.9808,25.7393,25.9338,83900.0
2008-11-19 14:40:00,38.67,38.8,38.56,38.79,100000.0,25.9405,26.0277,25.8668,26.021,100000.0
2008-11-19 14:45:00,38.79,39.22,38.66,38.89,87100.0,26.021,26.3095,25.9338,26.0881,87100.0
2008-11-19 14:50:00,38.91,39.12,38.72,38.91,69200.0,26.1015,26.2424,25.9741,26.1015,69200.0
2008-11-19 14:55:00,38.9,39.0,38.65,38.92,61600.0,26.0948,26.1619,25.9271,26.1082,61600.0
2008-11-19 15:00:00,38.93,38.93,38.46,38.74,68700.0,26.115,26.115,25.7997,25.9875,68700.0
2008-11-19 15:05:00,38.72,39.04,38.53,39.03,70200.0,25.9741,26.1887,25.8466,26.182,70200.0
2008-11-19 15:10:00,38.98,39.09,38.78,38.95,93700.0,26.1485,26.2223,26.0143,26.1284,93700.0
2008-11-19 15:15:00,38.94,38.98,38.45,38.54,127500.0,26.1217,26.1485,25.793,25.8533,127500.0
2008-11-19 15:20:00,38.51,38.68,38.26,38.43,137300.0,25.8332,25.9473,25.6655,25.7795,137300.0
2008-11-19 15:25:00,38.43,38.62,38.0,38.48,136900.0,25.7795,25.907,25.4911,25.8131,136900.0
2008-11-19 15:30:00,38.47,38.47,37.77,38.12,123300.0,25.8064,25.8064,25.3368,25.5716,123300.0
2008-11-19 15:35:00,38.1,38.14,37.26,37.26,140600.0,25.5582,25.585,24.9947,24.9947,140600.0
2008-11-19 15:40:00,37.26,37.27,36.68,36.81,233700.0,24.9947,25.0014,24.6056,24.6928,233700.0
2008-11-19 15:45:00,36.82,36.86,36.42,36.58,267400.0,24.6995,24.7264,24.4312,24.5385,267400.0
2008-11-19 15:50:00,36.62,37.06,36.58,36.8,420000.0,24.5654,24.8605,24.5385,24.6861,420000.0
2008-11-19 15:55:00,36.79,37.28,36.59,37.27,650800.0,24.6794,25.0081,24.5452,25.0014,650800.0
2008-11-20 09:30:00,37.3,37.3,36.57,37.0,151200.0,25.0215,25.0215,24.5318,24.8203,151200.0
2008-11-20 09:35:00,37.0,37.04,36.82,36.9,206500.0,24.8203,24.8471,24.6995,24.7532,206500.0
2008-11-20 09:40:00,36.9,36.91,36.5,36.54,217100.0,24.7532,24.7599,24.4849,24.5117,217100.0
2008-11-20 09:45:00,36.51,36.68,36.11,36.15,159900.0,24.4916,24.6056,24.2232,24.2501,159900.0
2008-11-20 09:50:00,36.14,36.41,36.1,36.36,305000.0,24.2434,24.4245,24.2165,24.391,305000.0
2008-11-20 09:55:00,36.33,36.73,36.17,36.6,196300.0,24.3708,24.6392,24.2635,24.5519,196300.0
2008-11-20 10:00:00,36.58,36.68,36.16,36.16,152600.0,24.5385,24.6056,24.2568,24.2568,152600.0
2008-11-20 10:05:00,36.16,36.25,35.25,35.51,245000.0,24.2568,24.3172,23.6463,23.8208,245000.0
2008-11-20 10:10:00,35.51,35.6,34.93,35.03,300100.0,23.8208,23.8811,23.4317,23.4988,300100.0
2008-11-20 10:15:00,35.02,35.45,34.83,35.06,360100.0,23.4921,23.7805,23.3646,23.5189,360100.0
2008-11-20 10:20:00,35.06,36.11,35.05,36.11,265700.0,23.5189,24.2232,23.5122,24.2232,265700.0
2008-11-20 10:25:00,36.11,36.14,35.67,36.0,136700.0,24.2232,24.2434,23.9281,24.1495,136700.0
2008-11-20 10:30:00,35.99,36.39,35.96,35.99,169100.0,24.1428,24.4111,24.1226,24.1428,169100.0
2008-11-20 10:35:00,35.96,35.99,35.35,35.48,142000.0,24.1226,24.1428,23.7134,23.8006,142000.0
2008-11-20 10:40:00,35.5,36.42,35.22,36.4,235700.0,23.814,24.4312,23.6262,24.4178,235700.0
2008-11-20 10:45:00,36.41,36.95,36.28,36.34,164700.0,24.4245,24.7867,24.3373,24.3775,164700.0
2008-11-20 10:50:00,36.34,36.38,35.95,36.35,134400.0,24.3775,24.4044,24.1159,24.3842,134400.0
2008-11-20 10:55:00,36.35,36.47,36.03,36.47,100800.0,24.3842,24.4647,24.1696,24.4647,100800.0
2008-11-20 11:00:00,36.47,37.04,36.38,36.99,176600.0,24.4647,24.8471,24.4044,24.8136,176600.0
2008-11-20 11:05:00,37.01,37.2,36.32,36.32,132100.0,24.827,24.9544,24.3641,24.3641,132100.0
2008-11-20 11:10:00,36.3,36.41,35.84,36.35,171900.0,24.3507,24.4245,24.0421,24.3842,171900.0
2008-11-20 11:15:00,36.36,36.4,35.92,35.98,96200.0,24.391,24.4178,24.0958,24.136,96200.0
2008-11-20 11:20:00,36.02,36.07,35.79,35.85,101400.0,24.1629,24.1964,24.0086,24.0488,101400.0
2008-11-20 11:25:00,35.85,36.18,35.72,36.16,111100.0,24.0488,24.2702,23.9616,24.2568,111100.0
2008-11-20 11:30:00,36.13,36.15,35.53,35.94,159100.0,24.2367,24.2501,23.8342,24.1092,159100.0
2008-11-20 11:35:00,35.94,36.17,35.78,36.09,96400.0,24.1092,24.2635,24.0019,24.2098,96400.0
2008-11-20 11:40:00,36.1,36.27,35.9,36.27,124600.0,24.2165,24.3306,24.0824,24.3306,124600.0
2008-11-20 11:45:00,36.28,36.28,35.8,35.99,84200.0,24.3373,24.3373,24.0153,24.1428,84200.0
2008-11-20 11:50:00,35.99,35.99,35.74,35.87,95000.0,24.1428,24.1428,23.975,24.0623,95000.0
2008-11-20 11:55:00,35.89,35.97,35.71,35.83,95700.0,24.0757,24.1293,23.9549,24.0354,95700.0
2008-11-20 12:00:00,35.83,35.86,35.54,35.65,110600.0,24.0354,24.0555,23.8409,23.9147,110600.0
2008-11-20 12:05:00,35.67,35.79,35.38,35.4,116600.0,23.9281,24.0086,23.7336,23.747,116600.0
2008-11-20 12:10:00,35.4,35.64,35.35,35.55,110400.0,23.747,23.908,23.7134,23.8476,110400.0
2008-11-20 12:15:00,35.55,35.71,35.42,35.65,151000.0,23.8476,23.9549,23.7604,23.9147,151000.0
2008-11-20 12:20:00,35.67,36.61,35.6,36.44,167700.0,23.9281,24.5587,23.8811,24.4446,167700.0
2008-11-20 12:25:00,36.42,36.88,36.33,36.69,119800.0,24.4312,24.7398,24.3708,24.6123,119800.0
2008-11-20 12:30:00,36.71,37.11,36.51,37.0,171900.0,24.6257,24.8941,24.4916,24.8203,171900.0
2008-11-20 12:35:00,36.99,37.0,36.38,36.5,148400.0,24.8136,24.8203,24.4044,24.4849,148400.0
2008-11-20 12:40:00,36.5,36.7,36.47,36.52,88600.0,24.4849,24.619,24.4647,24.4983,88600.0
2008-11-20 12:45:00,36.5,37.06,36.39,37.02,109800.0,24.4849,24.8605,24.4111,24.8337,109800.0
2008-11-20 12:50:00,37.02,37.11,36.4,36.42,93800.0,24.8337,24.8941,24.4178,24.4312,93800.0
2008-11-20 12:55:00,36.41,36.43,35.93,36.06,81700.0,24.4245,24.4379,24.1025,24.1897,81700.0
2008-11-20 13:00:00,36.02,36.05,35.67,35.93,125700.0,24.1629,24.183,23.9281,24.1025,125700.0
2008-11-20 13:05:00,35.95,36.31,35.92,36.14,113500.0,24.1159,24.3574,24.0958,24.2434,113500.0
2008-11-20 13:10:00,36.15,36.26,35.92,36.06,66000.0,24.2501,24.3239,24.0958,24.1897,66000.0
2008-11-20 13:15:00,36.05,36.46,35.73,35.82,114800.0,24.183,24.458,23.9683,24.0287,114800.0
2008-11-20 13:20:00,35.8,36.04,35.38,35.98,123400.0,24.0153,24.1763,23.7336,24.136,123400.0
2008-11-20 13:25:00,35.98,36.08,35.77,35.8,89500.0,24.136,24.2031,23.9952,24.0153,89500.0
2008-11-20 13:30:00,35.78,35.89,35.6,35.86,100100.0,24.0019,24.0757,23.8811,24.0555,100100.0
2008-11-20 13:35:00,35.87,35.87,35.28,35.69,153500.0,24.0623,24.0623,23.6665,23.9415,153500.0
2008-11-20 13:40:00,35.67,36.01,35.6,35.97,95500.0,23.9281,24.1562,23.8811,24.1293,95500.0
2008-11-20 13:45:00,35.96,36.09,35.85,36.04,52100.0,24.1226,24.2098,24.0488,24.1763,52100.0
2008-11-20 13:50:00,36.01,36.25,35.89,36.11,105200.0,24.1562,24.3172,24.0757,24.2232,105200.0
2008-11-20 13:55:00,36.12,36.2,35.87,36.15,109400.0,24.23,24.2836,24.0623,24.2501,109400.0
2008-11-20 14:00:00,36.16,36.27,35.72,35.92,148500.0,24.2568,24.3306,23.9616,24.0958,148500.0
2008-11-20 14:05:00,35.92,36.24,35.92,36.13,206900.0,24.0958,24.3105,24.0958,24.2367,206900.0
2008-11-20 14:10:00,36.12,36.26,36.05,36.17,134100.0,24.23,24.3239,24.183,24.2635,134100.0
2008-11-20 14:15:00,36.12,36.17,35.65,35.92,176500.0,24.23,24.2635,23.9147,24.0958,176500.0
2008-11-20 14:20:00,35.9,36.07,35.81,35.88,85100.0,24.0824,24.1964,24.022,24.069,85100.0
2008-11-20 14:25:00,35.9,36.02,35.7,35.76,108900.0,24.0824,24.1629,23.9482,23.9885,108900.0
2008-11-20 14:30:00,35.76,36.0,35.71,35.95,178500.0,23.9885,24.1495,23.9549,24.1159,178500.0
2008-11-20 14:35:00,35.98,36.09,35.87,35.91,84000.0,24.136,24.2098,24.0623,24.0891,84000.0
2008-11-20 14:40:00,35.9,36.03,35.86,35.88,150900.0,24.0824,24.1696,24.0555,24.069,150900.0
2008-11-20 14:45:00,35.9,35.96,35.57,35.64,204400.0,24.0824,24.1226,23.861,23.908,204400.0
2008-11-20 14:50:00,35.64,35.84,35.18,35.23,163000.0,23.908,24.0421,23.5994,23.6329,163000.0
2008-11-20 14:55:00,35.23,35.3,34.57,35.08,311400.0,23.6329,23.6799,23.1902,23.5323,311400.0
2008-11-20 15:00:00,35.05,35.83,35.04,35.4,204500.0,23.5122,24.0354,23.5055,23.747,204500.0
2008-11-20 15:05:00,35.4,35.65,35.25,35.64,120600.0,23.747,23.9147,23.6463,23.908,120600.0
2008-11-20 15:10:00,35.62,35.9,35.52,35.87,189500.0,23.8945,24.0824,23.8275,24.0623,189500.0
2008-11-20 15:15:00,35.89,36.1,35.16,35.42,253800.0,24.0757,24.2165,23.586,23.7604,253800.0
2008-11-20 15:20:00,35.4,35.64,35.17,35.29,181500.0,23.747,23.908,23.5927,23.6732,181500.0
2008-11-20 15:25:00,35.27,35.29,34.94,35.16,110900.0,23.6598,23.6732,23.4384,23.586,110900.0
2008-11-20 15:30:00,35.16,35.54,35.05,35.31,148500.0,23.586,23.8409,23.5122,23.6866,148500.0
2008-11-20 15:35:00,35.31,35.56,34.67,34.71,206900.0,23.6866,23.8543,23.2573,23.2841,206900.0
2008-11-20 15:40:00,34.73,34.89,34.37,34.52,255300.0,23.2975,23.4049,23.056,23.1566,255300.0
2008-11-20 15:45:00,34.52,35.3,34.5,35.01,300900.0,23.1566,23.6799,23.1432,23.4853,300900.0
2008-11-20 15:50:00,35.01,35.12,34.29,34.51,421000.0,23.4853,23.5591,23.0024,23.1499,421000.0
2008-11-20 15:55:00,34.47,34.76,33.97,34.69,974500.0,23.1231,23.3176,22.7877,23.2707,974500.0
2008-11-21 09:30:00,35.96,35.96,34.84,35.35,376300.0,24.1226,24.1226,23.3713,23.7134,376300.0
2008-11-21 09:35:00,35.35,35.95,35.35,35.47,102600.0,23.7134,24.1159,23.7134,23.7939,102600.0
2008-11-21 09:40:00,35.47,35.62,35.33,35.58,95800.0,23.7939,23.8945,23.7,23.8677,95800.0
2008-11-21 09:45:00,35.57,36.14,35.4,35.83,120000.0,23.861,24.2434,23.747,24.0354,120000.0
2008-11-21 09:50:00,35.84,35.99,35.14,35.29,81600.0,24.0421,24.1428,23.5726,23.6732,81600.0
2008-11-21 09:55:00,35.29,35.98,35.2,35.93,135400.0,23.6732,24.136,23.6128,24.1025,135400.0
2008-11-21 10:00:00,35.93,35.94,35.43,35.72,116200.0,24.1025,24.1092,23.7671,23.9616,116200.0
2008-11-21 10:05:00,35.7,36.06,35.66,35.91,114400.0,23.9482,24.1897,23.9214,24.0891,114400.0
2008-11-21 10:10:00,35.91,35.91,35.4,35.63,88300.0,24.0891,24.0891,23.747,23.9013,88300.0
2008-11-21 10:15:00,35.61,35.96,35.47,35.82,154100.0,23.8878,24.1226,23.7939,24.0287,154100.0
2008-11-21 10:20:00,35.84,36.42,35.8,36.32,214500.0,24.0421,24.4312,24.0153,24.3641,214500.0
2008-11-21 10:25:00,36.28,36.42,35.65,35.85,80900.0,24.3373,24.4312,23.9147,24.0488,80900.0
2008-11-21 10:30:00,35.85,36.08,35.69,35.77,82500.0,24.0488,24.2031,23.9415,23.9952,82500.0
2008-11-21 10:35:00,35.77,36.14,35.69,35.97,78500.0,23.9952,24.2434,23.9415,24.1293,78500.0
2008-11-21 10:40:00,35.97,36.11,35.71,35.71,81300.0,24.1293,24.2232,23.9549,23.9549,81300.0
2008-11-21 10:45:00,35.71,35.86,35.35,35.37,99600.0,23.9549,24.0555,23.7134,23.7268,99600.0
2008-11-21 10:50:00,35.36,35.48,34.79,34.8,192500.0,23.7201,23.8006,23.3378,23.3445,192500.0
2008-11-21 10:55:00,34.81,34.92,34.47,34.5,80300.0,23.3512,23.425,23.1231,23.1432,80300.0
2008-11-21 11:00:00,34.5,34.66,34.06,34.08,104500.0,23.1432,23.2506,22.8481,22.8615,104500.0
2008-11-21 11:05:00,34.04,34.18,33.85,34.05,157100.0,22.8347,22.9286,22.7072,22.8414,157100.0
2008-11-21 11:10:00,34.06,34.47,34.01,34.32,70500.0,22.8481,23.1231,22.8145,23.0225,70500.0
2008-11-21 11:15:00,34.26,34.48,34.17,34.48,57500.0,22.9822,23.1298,22.9219,23.1298,57500.0
2008-11-21 11:20:00,34.49,35.04,34.42,35.01,115200.0,23.1365,23.5055,23.0896,23.4853,115200.0
2008-11-21 11:25:00,35.01,35.14,34.76,34.87,65800.0,23.4853,23.5726,23.3176,23.3914,65800.0
2008-11-21 11:30:00,34.85,35.35,34.85,35.09,78200.0,23.378,23.7134,23.378,23.539,78200.0
2008-11-21 11:35:00,35.14,35.19,34.89,34.93,83100.0,23.5726,23.6061,23.4049,23.4317,83100.0
2008-11-21 11:40:00,34.95,35.3,34.95,35.08,57800.0,23.4451,23.6799,23.4451,23.5323,57800.0
2008-11-21 11:45:00,35.1,35.18,35.0,35.0,59600.0,23.5457,23.5994,23.4786,23.4786,59600.0
2008-11-21 11:50:00,35.03,35.07,34.8,34.94,107800.0,23.4988,23.5256,23.3445,23.4384,107800.0
2008-11-21 11:55:00,34.96,35.25,34.89,35.05,97300.0,23.4518,23.6463,23.4049,23.5122,97300.0
2008-11-21 12:00:00,35.07,35.45,34.8,35.38,87300.0,23.5256,23.7805,23.3445,23.7336,87300.0
2008-11-21 12:05:00,35.4,35.54,35.24,35.27,49000.0,23.747,23.8409,23.6396,23.6598,49000.0
2008-11-21 12:10:00,35.25,35.54,35.05,35.25,74900.0,23.6463,23.8409,23.5122,23.6463,74900.0
2008-11-21 12:15:00,35.29,35.46,35.2,35.23,40700.0,23.6732,23.7872,23.6128,23.6329,40700.0
2008-11-21 12:20:00,35.16,35.5,35.13,35.5,50900.0,23.586,23.814,23.5658,23.814,50900.0
2008-11-21 12:25:00,35.47,35.85,35.31,35.65,105000.0,23.7939,24.0488,23.6866,23.9147,105000.0
2008-11-21 12:30:00,35.7,36.03,35.45,35.86,49700.0,23.9482,24.1696,23.7805,24.0555,49700.0
2008-11-21 12:35:00,35.86,36.1,35.81,35.81,76900.0,24.0555,24.2165,24.022,24.022,76900.0
2008-11-21 12:40:00,35.82,36.02,35.64,35.78,66100.0,24.0287,24.1629,23.908,24.0019,66100.0
2008-11-21 12:45:00,35.77,35.9,35.49,35.55,62500.0,23.9952,24.0824,23.8073,23.8476,62500.0
2008-11-21 12:50:00,35.54,35.85,35.48,35.8,59000.0,23.8409,24.0488,23.8006,24.0153,59000.0
2008-11-21 12:55:00,35.79,35.85,35.58,35.69,57000.0,24.0086,24.0488,23.8677,23.9415,57000.0
2008-11-21 13:00:00,35.71,35.81,35.36,35.42,78800.0,23.9549,24.022,23.7201,23.7604,78800.0
2008-11-21 13:05:00,35.41,35.62,35.29,35.58,60300.0,23.7537,23.8945,23.6732,23.8677,60300.0
2008-11-21 13:10:00,35.59,35.88,35.52,35.71,99500.0,23.8744,24.069,23.8275,23.9549,99500.0
2008-11-21 13:15:00,35.72,35.83,35.56,35.69,39000.0,23.9616,24.0354,23.8543,23.9415,39000.0
2008-11-21 13:20:00,35.7,35.7,35.3,35.35,103600.0,23.9482,23.9482,23.6799,23.7134,103600.0
2008-11-21 13:25:00,35.34,35.47,35.23,35.39,34600.0,23.7067,23.7939,23.6329,23.7403,34600.0
2008-11-21 13:30:00,35.36,35.51,35.28,35.28,32300.0,23.7201,23.8208,23.6665,23.6665,32300.0
2008-11-21 13:35:00,35.29,35.49,35.15,35.43,85400.0,23.6732,23.8073,23.5793,23.7671,85400.0
2008-11-21 13:40:00,35.43,35.69,35.35,35.58,54600.0,23.7671,23.9415,23.7134,23.8677,54600.0
2008-11-21 13:45:00,35.6,35.66,35.32,35.35,43700.0,23.8811,23.9214,23.6933,23.7134,43700.0
2008-11-21 13:50:00,35.34,35.42,35.26,35.35,72700.0,23.7067,23.7604,23.6531,23.7134,72700.0
2008-11-21 13:55:00,35.39,35.43,35.12,35.16,87300.0,23.7403,23.7671,23.5591,23.586,87300.0
2008-11-21 14:00:00,35.16,35.67,35.02,35.65,87200.0,23.586,23.9281,23.4921,23.9147,87200.0
2008-11-21 14:05:00,35.63,35.63,35.35,35.41,70200.0,23.9013,23.9013,23.7134,23.7537,70200.0
2008-11-21 14:10:00,35.44,35.57,35.28,35.36,49000.0,23.7738,23.861,23.6665,23.7201,49000.0
2008-11-21 14:15:00,35.38,35.56,35.28,35.48,69700.0,23.7336,23.8543,23.6665,23.8006,69700.0
2008-11-21 14:20:00,35.47,35.86,35.44,35.59,94400.0,23.7939,24.0555,23.7738,23.8744,94400.0
2008-11-21 14:25:00,35.62,35.73,35.35,35.37,56200.0,23.8945,23.9683,23.7134,23.7268,56200.0
2008-11-21 14:30:00,35.39,35.41,35.17,35.33,74100.0,23.7403,23.7537,23.5927,23.7,74100.0
2008-11-21 14:35:00,35.27,35.44,35.06,35.35,106500.0,23.6598,23.7738,23.5189,23.7134,106500.0
2008-11-21 14:40:00,35.38,35.47,35.03,35.44,85600.0,23.7336,23.7939,23.4988,23.7738,85600.0
2008-11-21 14:45:00,35.44,35.76,35.39,35.56,109000.0,23.7738,23.9885,23.7403,23.8543,109000.0
2008-11-21 14:50:00,35.59,35.61,35.39,35.47,56300.0,23.8744,23.8878,23.7403,23.7939,56300.0
2008-11-21 14:55:00,35.47,35.63,35.08,35.47,113100.0,23.7939,23.9013,23.5323,23.7939,113100.0
2008-11-21 15:00:00,35.49,36.36,35.48,36.25,176900.0,23.8073,24.391,23.8006,24.3172,176900.0
2008-11-21 15:05:00,36.27,36.62,35.97,36.19,202400.0,24.3306,24.5654,24.1293,24.2769,202400.0
2008-11-21 15:10:00,36.19,37.0,36.09,36.79,224700.0,24.2769,24.8203,24.2098,24.6794,224700.0
2008-11-21 15:15:00,36.8,36.8,36.02,36.46,179100.0,24.6861,24.6861,24.1629,24.458,179100.0
2008-11-21 15:20:00,36.44,36.64,36.15,36.42,147900.0,24.4446,24.5788,24.2501,24.4312,147900.0
2008-11-21 15:25:00,36.42,37.08,36.21,36.88,151300.0,24.4312,24.8739,24.2903,24.7398,151300.0
2008-11-21 15:30:00,36.87,37.42,36.59,37.25,163600.0,24.7331,25.102,24.5452,24.988,163600.0
2008-11-21 15:35:00,37.25,38.25,37.21,38.03,265900.0,24.988,25.6588,24.9611,25.5112,265900.0
2008-11-21 15:40:00,38.04,38.22,37.08,37.85,254200.0,25.5179,25.6387,24.8739,25.3905,254200.0
2008-11-21 15:45:00,37.9,38.25,37.3,38.18,241400.0,25.424,25.6588,25.0215,25.6118,241400.0
2008-11-21 15:50:00,38.17,38.19,37.59,37.96,402100.0,25.6051,25.6186,25.2161,25.4643,402100.0
2008-11-21 15:55:00,37.96,38.95,37.93,38.74,641500.0,25.4643,26.1284,25.4441,25.9875,641500.0
2008-11-24 09:30:00,39.1,40.49,38.02,38.83,52500.0,26.229,27.1614,25.5045,26.0479,52500.0
2008-11-24 09:35:00,38.86,38.99,38.32,38.74,206200.0,26.068,26.1552,25.7058,25.9875,206200.0
2008-11-24 09:40:00,38.74,39.01,38.2,38.99,80900.0,25.9875,26.1686,25.6253,26.1552,80900.0
2008-11-24 09:45:00,39.02,39.1,38.71,39.0,84700.0,26.1753,26.229,25.9674,26.1619,84700.0
2008-11-24 09:50:00,38.97,39.16,38.39,38.7,87800.0,26.1418,26.2692,25.7527,25.9607,87800.0
2008-11-24 09:55:00,38.7,38.88,38.49,38.86,83200.0,25.9607,26.0814,25.8198,26.068,83200.0
2008-11-24 10:00:00,38.86,39.36,38.65,38.79,99200.0,26.068,26.4034,25.9271,26.021,99200.0
2008-11-24 10:05:00,38.79,39.06,38.69,39.03,60500.0,26.021,26.2022,25.954,26.182,60500.0
2008-11-24 10:10:00,39.01,39.12,38.69,38.84,58700.0,26.1686,26.2424,25.954,26.0546,58700.0
2008-11-24 10:15:00,38.8,38.91,38.55,38.85,88900.0,26.0277,26.1015,25.86,26.0613,88900.0
2008-11-24 10:20:00,38.9,39.11,38.66,38.78,105900.0,26.0948,26.2357,25.9338,26.0143,105900.0
2008-11-24 10:25:00,38.8,39.42,38.8,39.41,85600.0,26.0277,26.4437,26.0277,26.4369,85600.0
2008-11-24 10:30:00,39.44,39.82,39.33,39.33,98500.0,26.4571,26.712,26.3833,26.3833,98500.0
2008-11-24 10:35:00,39.34,39.51,39.31,39.35,112500.0,26.39,26.504,26.3699,26.3967,112500.0
2008-11-24 10:40:00,39.4,39.72,39.36,39.62,80700.0,26.4302,26.6449,26.4034,26.5778,80700.0
2008-11-24 10:45:00,39.58,39.67,39.2,39.2,63500.0,26.551,26.6114,26.2961,26.2961,63500.0
2008-11-24 10:50:00,39.23,39.23,38.66,38.82,65800.0,26.3162,26.3162,25.9338,26.0412,65800.0
2008-11-24 10:55:00,38.85,39.28,38.7,39.28,74400.0,26.0613,26.3497,25.9607,26.3497,74400.0
2008-11-24 11:00:00,39.29,39.41,38.79,38.79,60200.0,26.3565,26.4369,26.021,26.021,60200.0
2008-11-24 11:05:00,38.81,38.87,38.64,38.7,52000.0,26.0345,26.0747,25.9204,25.9607,52000.0
2008-11-24 11:10:00,38.71,38.86,38.54,38.75,54300.0,25.9674,26.068,25.8533,25.9942,54300.0
2008-11-24 11:15:00,38.75,38.93,38.57,38.57,72900.0,25.9942,26.115,25.8735,25.8735,72900.0
2008-11-24 11:20:00,38.56,38.98,38.46,38.79,76900.0,25.8668,26.1485,25.7997,26.021,76900.0
2008-11-24 11:25:00,38.78,38.86,38.64,38.64,46700.0,26.0143,26.068,25.9204,25.9204,46700.0
2008-11-24 11:30:00,38.64,38.78,38.54,38.67,53100.0,25.9204,26.0143,25.8533,25.9405,53100.0
2008-11-24 11:35:00,38.65,38.86,38.52,38.52,73200.0,25.9271,26.068,25.8399,25.8399,73200.0
2008-11-24 11:40:00,38.52,38.64,38.36,38.53,53200.0,25.8399,25.9204,25.7326,25.8466,53200.0
2008-11-24 11:45:00,38.53,38.66,38.43,38.57,52000.0,25.8466,25.9338,25.7795,25.8735,52000.0
2008-11-24 11:50:00,38.58,38.69,38.52,38.56,67300.0,25.8802,25.954,25.8399,25.8668,67300.0
2008-11-24 11:55:00,38.55,38.65,38.49,38.54,67600.0,25.86,25.9271,25.8198,25.8533,67600.0
2008-11-24 12:00:00,38.55,38.63,38.47,38.6,90800.0,25.86,25.9137,25.8064,25.8936,90800.0
2008-11-24 12:05:00,38.58,38.61,38.26,38.42,76900.0,25.8802,25.9003,25.6655,25.7728,76900.0
2008-11-24 12:10:00,38.43,38.46,38.2,38.31,47100.0,25.7795,25.7997,25.6253,25.699,47100.0
2008-11-24 12:15:00,38.3,38.45,38.02,38.2,60100.0,25.6923,25.793,25.5045,25.6253,60100.0
2008-11-24 12:20:00,38.17,38.27,37.64,37.67,78100.0,25.6051,25.6722,25.2496,25.2697,78100.0
2008-11-24 12:25:00,37.69,38.38,37.69,38.12,57900.0,25.2831,25.746,25.2831,25.5716,57900.0
2008-11-24 12:30:00,38.13,38.47,38.12,38.32,48900.0,25.5783,25.8064,25.5716,25.7058,48900.0
2008-11-24 12:35:00,38.31,38.41,38.03,38.03,30900.0,25.699,25.7661,25.5112,25.5112,30900.0
2008-11-24 12:40:00,38.02,38.4,37.86,38.26,26200.0,25.5045,25.7594,25.3972,25.6655,26200.0
2008-11-24 12:45:00,38.25,38.3,38.11,38.18,18500.0,25.6588,25.6923,25.5649,25.6118,18500.0
2008-11-24 12:50:00,38.22,38.26,38.14,38.23,62100.0,25.6387,25.6655,25.585,25.6454,62100.0
2008-11-24 12:55:00,38.23,38.38,38.21,38.25,19800.0,25.6454,25.746,25.632,25.6588,19800.0
2008-11-24 13:00:00,38.28,38.57,38.28,38.41,29100.0,25.6789,25.8735,25.6789,25.7661,29100.0
2008-11-24 13:05:00,38.4,38.51,38.3,38.31,42000.0,25.7594,25.8332,25.6923,25.699,42000.0
2008-11-24 13:10:00,38.32,38.34,38.1,38.2,24100.0,25.7058,25.7192,25.5582,25.6253,24100.0
2008-11-24 13:15:00,38.22,38.37,38.1,38.32,21300.0,25.6387,25.7393,25.5582,25.7058,21300.0
2008-11-24 13:20:00,38.31,38.47,38.22,38.41,35200.0,25.699,25.8064,25.6387,25.7661,35200.0
2008-11-24 13:25:00,38.39,38.45,38.23,38.44,33900.0,25.7527,25.793,25.6454,25.7863,33900.0
2008-11-24 13:30:00,38.42,38.49,38.3,38.42,20500.0,25.7728,25.8198,25.6923,25.7728,20500.0
2008-11-24 13:35:00,38.42,38.55,38.16,38.34,28000.0,25.7728,25.86,25.5984,25.7192,28000.0
2008-11-24 13:40:00,38.29,38.44,38.26,38.26,24500.0,25.6856,25.7863,25.6655,25.6655,24500.0
2008-11-24 13:45:00,38.29,38.42,38.15,38.28,22000.0,25.6856,25.7728,25.5917,25.6789,22000.0
2008-11-24 13:50:00,38.28,38.35,38.23,38.27,21300.0,25.6789,25.7259,25.6454,25.6722,21300.0
2008-11-24 13:55:00,38.29,38.53,38.2,38.53,48100.0,25.6856,25.8466,25.6253,25.8466,48100.0
2008-11-24 14:00:00,38.55,38.56,38.32,38.49,53600.0,25.86,25.8668,25.7058,25.8198,53600.0
2008-11-24 14:05:00,38.46,38.46,38.07,38.23,45000.0,25.7997,25.7997,25.5381,25.6454,45000.0
2008-11-24 14:10:00,38.24,38.3,37.94,38.08,71800.0,25.6521,25.6923,25.4508,25.5448,71800.0
2008-11-24 14:15:00,38.08,38.29,37.99,38.23,26300.0,25.5448,25.6856,25.4844,25.6454,26300.0
2008-11-24 14:20:00,38.25,38.63,38.22,38.59,59500.0,25.6588,25.9137,25.6387,25.8869,59500.0
2008-11-24 14:25:00,38.6,38.76,38.5,38.72,57500.0,25.8936,26.0009,25.8265,25.9741,57500.0
2008-11-24 14:30:00,38.74,39.0,38.6,38.76,79400.0,25.9875,26.1619,25.8936,26.0009,79400.0
2008-11-24 14:35:00,38.76,39.05,38.61,38.85,56000.0,26.0009,26.1955,25.9003,26.0613,56000.0
2008-11-24 14:40:00,38.91,39.02,38.65,38.87,50200.0,26.1015,26.1753,25.9271,26.0747,50200.0
2008-11-24 14:45:00,38.86,38.98,38.59,38.71,50500.0,26.068,26.1485,25.8869,25.9674,50500.0
2008-11-24 14:50:00,38.72,39.06,38.7,38.96,50700.0,25.9741,26.2022,25.9607,26.1351,50700.0
2008-11-24 14:55:00,38.94,39.22,38.94,39.18,74200.0,26.1217,26.3095,26.1217,26.2827,74200.0
2008-11-24 15:00:00,39.18,39.49,38.94,39.48,84700.0,26.2827,26.4906,26.1217,26.4839,84700.0
2008-11-24 15:05:00,39.48,39.63,39.31,39.6,77600.0,26.4839,26.5845,26.3699,26.5644,77600.0
2008-11-24 15:10:00,39.61,39.76,39.39,39.61,88100.0,26.5711,26.6717,26.4235,26.5711,88100.0
2008-11-24 15:15:00,39.6,39.68,39.33,39.37,96600.0,26.5644,26.6181,26.3833,26.4101,96600.0
2008-11-24 15:20:00,39.34,39.72,39.22,39.41,98800.0,26.39,26.6449,26.3095,26.4369,98800.0
2008-11-24 15:25:00,39.44,40.06,39.32,40.02,270600.0,26.4571,26.873,26.3766,26.8461,270600.0
2008-11-24 15:30:00,40.0,40.14,39.96,40.02,212600.0,26.8327,26.9266,26.8059,26.8461,212600.0
2008-11-24 15:35:00,40.01,40.2,39.95,40.05,165700.0,26.8394,26.9669,26.7992,26.8663,165700.0
2008-11-24 15:40:00,40.05,40.7,40.05,40.63,284200.0,26.8663,27.3023,26.8663,27.2553,284200.0
2008-11-24 15:45:00,40.64,40.71,40.4,40.54,241300.0,27.2621,27.309,27.1011,27.195,241300.0
2008-11-24 15:50:00,40.53,40.93,40.36,40.87,540700.0,27.1883,27.4566,27.0742,27.4163,540700.0
2008-11-24 15:55:00,40.88,40.88,40.04,40.27,668500.0,27.4231,27.4231,26.8596,27.0139,668500.0
2008-11-25 09:30:00,41.41,41.41,38.52,38.6,164400.0,27.7786,27.7786,25.8399,25.8936,164400.0
2008-11-25 09:35:00,38.64,40.08,38.57,39.58,157000.0,25.9204,26.8864,25.8735,26.551,157000.0
2008-11-25 09:40:00,39.51,40.13,39.47,39.51,100700.0,26.504,26.9199,26.4772,26.504,100700.0
2008-11-25 09:45:00,39.53,39.57,39.14,39.23,80700.0,26.5174,26.5443,26.2558,26.3162,80700.0
2008-11-25 09:50:00,39.27,39.53,39.01,39.03,98000.0,26.343,26.5174,26.1686,26.182,98000.0
2008-11-25 09:55:00,39.01,39.24,38.9,39.0,81800.0,26.1686,26.3229,26.0948,26.1619,81800.0
2008-11-25 10:00:00,39.05,39.47,38.98,39.35,125100.0,26.1955,26.4772,26.1485,26.3967,125100.0
2008-11-25 10:05:00,39.41,39.9,39.28,39.9,113100.0,26.4369,26.7656,26.3497,26.7656,113100.0
2008-11-25 10:10:00,39.9,39.9,39.51,39.87,75000.0,26.7656,26.7656,26.504,26.7455,75000.0
2008-11-25 10:15:00,39.87,40.04,39.73,40.02,95800.0,26.7455,26.8596,26.6516,26.8461,95800.0
2008-11-25 10:20:00,40.02,40.02,39.46,39.69,75400.0,26.8461,26.8461,26.4705,26.6248,75400.0
2008-11-25 10:25:00,39.6,39.89,39.6,39.83,44000.0,26.5644,26.7589,26.5644,26.7187,44000.0
2008-11-25 10:30:00,39.84,40.0,39.68,39.86,35800.0,26.7254,26.8327,26.6181,26.7388,35800.0
2008-11-25 10:35:00,39.86,40.01,39.69,39.69,58700.0,26.7388,26.8394,26.6248,26.6248,58700.0
2008-11-25 10:40:00,39.71,39.71,39.16,39.51,70500.0,26.6382,26.6382,26.2692,26.504,70500.0
2008-11-25 10:45:00,39.52,39.59,39.03,39.1,47700.0,26.5107,26.5577,26.182,26.229,47700.0
2008-11-25 10:50:00,39.12,39.28,38.9,38.96,65000.0,26.2424,26.3497,26.0948,26.1351,65000.0
2008-11-25 10:55:00,38.98,39.34,38.96,39.2,47600.0,26.1485,26.39,26.1351,26.2961,47600.0
2008-11-25 11:00:00,39.19,39.36,39.07,39.23,43800.0,26.2894,26.4034,26.2089,26.3162,43800.0
2008-11-25 11:05:00,39.25,39.26,38.85,39.1,57700.0,26.3296,26.3363,26.0613,26.229,57700.0
2008-11-25 11:10:00,39.1,39.41,39.06,39.27,37300.0,26.229,26.4369,26.2022,26.343,37300.0
2008-11-25 11:15:00,39.27,39.62,39.17,39.53,40800.0,26.343,26.5778,26.276,26.5174,40800.0
2008-11-25 11:20:00,39.57,39.68,39.48,39.51,35600.0,26.5443,26.6181,26.4839,26.504,35600.0
2008-11-25 11:25:00,39.51,39.83,39.5,39.68,36200.0,26.504,26.7187,26.4973,26.6181,36200.0
2008-11-25 11:30:00,39.66,39.87,39.6,39.73,61900.0,26.6047,26.7455,26.5644,26.6516,61900.0
2008-11-25 11:35:00,39.73,40.0,39.73,39.84,48100.0,26.6516,26.8327,26.6516,26.7254,48100.0
2008-11-25 11:40:00,39.84,40.15,39.84,40.11,114200.0,26.7254,26.9334,26.7254,26.9065,114200.0
2008-11-25 11:45:00,40.12,40.46,40.09,40.26,42600.0,26.9132,27.1413,26.8931,27.0071,42600.0
2008-11-25 11:50:00,40.27,40.29,40.12,40.24,97000.0,27.0139,27.0273,26.9132,26.9937,97000.0
2008-11-25 11:55:00,40.24,40.56,40.2,40.45,57400.0,26.9937,27.2084,26.9669,27.1346,57400.0
2008-11-25 12:00:00,40.44,40.5,40.31,40.35,44000.0,27.1279,27.1681,27.0407,27.0675,44000.0
2008-11-25 12:05:00,40.32,40.4,40.12,40.28,49200.0,27.0474,27.1011,26.9132,27.0206,49200.0
2008-11-25 12:10:00,40.27,40.32,40.08,40.28,44800.0,27.0139,27.0474,26.8864,27.0206,44800.0
2008-11-25 12:15:00,40.28,40.76,40.14,40.74,102000.0,27.0206,27.3426,26.9266,27.3291,102000.0
2008-11-25 12:20:00,40.72,40.87,40.4,40.4,124700.0,27.3157,27.4163,27.1011,27.1011,124700.0
2008-11-25 12:25:00,40.4,40.57,40.34,40.55,43800.0,27.1011,27.2151,27.0608,27.2017,43800.0
2008-11-25 12:30:00,40.54,40.72,40.5,40.56,35400.0,27.195,27.3157,27.1681,27.2084,35400.0
2008-11-25 12:35:00,40.6,40.88,40.6,40.71,116100.0,27.2352,27.4231,27.2352,27.309,116100.0
2008-11-25 12:40:00,40.69,40.79,40.56,40.64,54400.0,27.2956,27.3627,27.2084,27.2621,54400.0
2008-11-25 12:45:00,40.65,40.65,40.33,40.56,62500.0,27.2688,27.2688,27.0541,27.2084,62500.0
2008-11-25 12:50:00,40.56,40.62,40.41,40.52,55800.0,27.2084,27.2486,27.1078,27.1816,55800.0
2008-11-25 12:55:00,40.52,40.85,40.33,40.8,115100.0,27.1816,27.4029,27.0541,27.3694,115100.0
2008-11-25 13:00:00,40.81,41.1,40.68,40.78,133200.0,27.3761,27.5706,27.2889,27.356,133200.0
2008-11-25 13:05:00,40.76,41.0,40.73,41.0,61100.0,27.3426,27.5036,27.3224,27.5036,61100.0
2008-11-25 13:10:00,40.98,41.26,40.89,41.07,95700.0,27.4901,27.678,27.4298,27.5505,95700.0
2008-11-25 13:15:00,41.07,41.5,41.04,41.46,85400.0,27.5505,27.839,27.5304,27.8121,85400.0
2008-11-25 13:20:00,41.47,41.61,41.12,41.19,43200.0,27.8188,27.9127,27.584,27.631,43200.0
2008-11-25 13:25:00,41.18,41.44,41.17,41.29,49000.0,27.6243,27.7987,27.6176,27.6981,49000.0
2008-11-25 13:30:00,41.29,41.56,41.28,41.42,136300.0,27.6981,27.8792,27.6914,27.7853,136300.0
2008-11-25 13:35:00,41.42,41.45,41.28,41.35,46500.0,27.7853,27.8054,27.6914,27.7383,46500.0
2008-11-25 13:40:00,41.34,41.39,41.21,41.25,55500.0,27.7316,27.7652,27.6444,27.6713,55500.0
2008-11-25 13:45:00,41.25,41.52,41.25,41.47,37500.0,27.6713,27.8524,27.6713,27.8188,37500.0
2008-11-25 13:50:00,41.42,41.42,41.23,41.33,40000.0,27.7853,27.7853,27.6578,27.7249,40000.0
2008-11-25 13:55:00,41.32,41.45,41.12,41.14,64600.0,27.7182,27.8054,27.584,27.5975,64600.0
2008-11-25 14:00:00,41.12,41.15,40.89,40.96,113000.0,27.584,27.6042,27.4298,27.4767,113000.0
2008-11-25 14:05:00,40.92,40.95,40.66,40.77,44700.0,27.4499,27.47,27.2755,27.3493,44700.0
2008-11-25 14:10:00,40.76,40.79,40.46,40.49,186200.0,27.3426,27.3627,27.1413,27.1614,186200.0
2008-11-25 14:15:00,40.49,40.61,40.14,40.6,67700.0,27.1614,27.2419,26.9266,27.2352,67700.0
2008-11-25 14:20:00,40.59,40.59,40.37,40.48,154600.0,27.2285,27.2285,27.0809,27.1547,154600.0
2008-11-25 14:25:00,40.49,40.5,40.13,40.13,40200.0,27.1614,27.1681,26.9199,26.9199,40200.0
2008-11-25 14:30:00,40.13,40.73,40.04,40.67,52900.0,26.9199,27.3224,26.8596,27.2822,52900.0
2008-11-25 14:35:00,40.66,40.78,40.44,40.53,43900.0,27.2755,27.356,27.1279,27.1883,43900.0
2008-11-25 14:40:00,40.54,40.54,40.36,40.43,56000.0,27.195,27.195,27.0742,27.1212,56000.0
2008-11-25 14:45:00,40.45,40.45,40.22,40.3,54600.0,27.1346,27.1346,26.9803,27.034,54600.0
2008-11-25 14:50:00,40.3,40.31,39.94,40.06,108500.0,27.034,27.0407,26.7925,26.873,108500.0
2008-11-25 14:55:00,40.07,40.29,40.07,40.17,165600.0,26.8797,27.0273,26.8797,26.9468,165600.0
2008-11-25 15:00:00,40.17,40.49,40.08,40.41,123300.0,26.9468,27.1614,26.8864,27.1078,123300.0
2008-11-25 15:05:00,40.43,40.54,39.88,39.92,151400.0,27.1212,27.195,26.7522,26.7791,151400.0
2008-11-25 15:10:00,39.95,40.11,39.82,40.01,82000.0,26.7992,26.9065,26.712,26.8394,82000.0
2008-11-25 15:15:00,40.01,40.04,39.7,39.74,69500.0,26.8394,26.8596,26.6315,26.6583,69500.0
2008-11-25 15:20:00,39.74,39.86,39.47,39.61,92200.0,26.6583,26.7388,26.4772,26.5711,92200.0
2008-11-25 15:25:00,39.58,39.94,39.44,39.79,87300.0,26.551,26.7925,26.4571,26.6919,87300.0
2008-11-25 15:30:00,39.78,39.97,39.7,39.84,107000.0,26.6852,26.8126,26.6315,26.7254,107000.0
2008-11-25 15:35:00,39.86,40.32,39.76,40.01,102900.0,26.7388,27.0474,26.6717,26.8394,102900.0
2008-11-25 15:40:00,40.01,40.68,39.94,40.6,171800.0,26.8394,27.2889,26.7925,27.2352,171800.0
2008-11-25 15:45:00,40.58,40.62,40.28,40.5,159300.0,27.2218,27.2486,27.0206,27.1681,159300.0
2008-11-25 15:50:00,40.53,40.8,40.49,40.73,276500.0,27.1883,27.3694,27.1614,27.3224,276500.0
2008-11-25 15:55:00,40.75,40.81,40.23,40.37,299900.0,27.3358,27.3761,26.987,27.0809,299900.0
2008-11-26 09:30:00,40.0,40.1,39.5,40.03,94200.0,26.8327,26.8998,26.4973,26.8529,94200.0
2008-11-26 09:35:00,40.03,40.13,39.63,39.8,76500.0,26.8529,26.9199,26.5845,26.6986,76500.0
2008-11-26 09:40:00,39.8,40.12,39.72,40.02,52500.0,26.6986,26.9132,26.6449,26.8461,52500.0
2008-11-26 09:45:00,40.03,40.27,39.91,40.16,40200.0,26.8529,27.0139,26.7724,26.9401,40200.0
2008-11-26 09:50:00,40.22,40.69,40.12,40.63,52200.0,26.9803,27.2956,26.9132,27.2553,52200.0
2008-11-26 09:55:00,40.63,40.77,40.54,40.67,28800.0,27.2553,27.3493,27.195,27.2822,28800.0
2008-11-26 10:00:00,40.67,40.93,40.65,40.7,38800.0,27.2822,27.4566,27.2688,27.3023,38800.0
2008-11-26 10:05:00,40.7,40.8,40.39,40.41,38400.0,27.3023,27.3694,27.0944,27.1078,38400.0
2008-11-26 10:10:00,40.42,40.62,40.36,40.51,49800.0,27.1145,27.2486,27.0742,27.1748,49800.0
2008-11-26 10:15:00,40.5,40.88,40.5,40.86,31500.0,27.1681,27.4231,27.1681,27.4096,31500.0
2008-11-26 10:20:00,40.83,41.17,40.82,41.17,57300.0,27.3895,27.6176,27.3828,27.6176,57300.0
2008-11-26 10:25:00,41.15,41.28,41.07,41.17,62300.0,27.6042,27.6914,27.5505,27.6176,62300.0
2008-11-26 10:30:00,41.17,41.36,41.12,41.36,65600.0,27.6176,27.745,27.584,27.745,65600.0
2008-11-26 10:35:00,41.35,41.59,41.35,41.55,70200.0,27.7383,27.8993,27.7383,27.8725,70200.0
2008-11-26 10:40:00,41.55,41.55,41.34,41.35,45500.0,27.8725,27.8725,27.7316,27.7383,45500.0
2008-11-26 10:45:00,41.35,41.42,41.14,41.37,79400.0,27.7383,27.7853,27.5975,27.7518,79400.0
2008-11-26 10:50:00,41.37,41.78,41.32,41.6,89100.0,27.7518,28.0268,27.7182,27.906,89100.0
2008-11-26 10:55:00,41.6,41.95,41.56,41.72,59300.0,27.906,28.1408,27.8792,27.9865,59300.0
2008-11-26 11:00:00,41.72,41.72,41.29,41.3,62500.0,27.9865,27.9865,27.6981,27.7048,62500.0
2008-11-26 11:05:00,41.33,41.58,41.31,41.5,65200.0,27.7249,27.8926,27.7115,27.839,65200.0
2008-11-26 11:10:00,41.48,41.73,41.48,41.65,30700.0,27.8255,27.9932,27.8255,27.9396,30700.0
2008-11-26 11:15:00,41.65,41.69,41.46,41.59,29500.0,27.9396,27.9664,27.8121,27.8993,29500.0
2008-11-26 11:20:00,41.59,41.69,41.48,41.58,210400.0,27.8993,27.9664,27.8255,27.8926,210400.0
2008-11-26 11:25:00,41.56,41.63,41.48,41.51,54900.0,27.8792,27.9262,27.8255,27.8457,54900.0
2008-11-26 11:30:00,41.53,41.65,41.49,41.56,53000.0,27.8591,27.9396,27.8323,27.8792,53000.0
2008-11-26 11:35:00,41.59,41.96,41.59,41.8,64700.0,27.8993,28.1475,27.8993,28.0402,64700.0
2008-11-26 11:40:00,41.8,41.8,41.65,41.67,42900.0,28.0402,28.0402,27.9396,27.953,42900.0
2008-11-26 11:45:00,41.7,41.84,41.57,41.79,56600.0,27.9731,28.067,27.8859,28.0335,56600.0
2008-11-26 11:50:00,41.79,41.83,41.65,41.67,34400.0,28.0335,28.0603,27.9396,27.953,34400.0
2008-11-26 11:55:00,41.67,41.73,41.48,41.52,45500.0,27.953,27.9932,27.8255,27.8524,45500.0
2008-11-26 12:00:00,41.53,41.66,41.53,41.55,238900.0,27.8591,27.9463,27.8591,27.8725,238900.0
2008-11-26 12:05:00,41.58,41.68,41.55,41.65,44600.0,27.8926,27.9597,27.8725,27.9396,44600.0
2008-11-26 12:10:00,41.65,41.72,41.51,41.53,37100.0,27.9396,27.9865,27.8457,27.8591,37100.0
2008-11-26 12:15:00,41.53,41.65,41.52,41.65,45300.0,27.8591,27.9396,27.8524,27.9396,45300.0
2008-11-26 12:20:00,41.65,41.73,41.62,41.64,265300.0,27.9396,27.9932,27.9195,27.9329,265300.0
2008-11-26 12:25:00,41.65,41.65,41.56,41.63,36400.0,27.9396,27.9396,27.8792,27.9262,36400.0
2008-11-26 12:30:00,41.63,41.64,41.55,41.6,19000.0,27.9262,27.9329,27.8725,27.906,19000.0
2008-11-26 12:35:00,41.6,41.69,41.58,41.67,39700.0,27.906,27.9664,27.8926,27.953,39700.0
2008-11-26 12:40:00,41.66,41.71,41.59,41.65,35200.0,27.9463,27.9798,27.8993,27.9396,35200.0
2008-11-26 12:45:00,41.65,41.8,41.63,41.66,85800.0,27.9396,28.0402,27.9262,27.9463,85800.0
2008-11-26 12:50:00,41.65,41.69,41.57,41.59,136500.0,27.9396,27.9664,27.8859,27.8993,136500.0
2008-11-26 12:55:00,41.6,41.63,41.48,41.56,56900.0,27.906,27.9262,27.8255,27.8792,56900.0
2008-11-26 13:00:00,41.56,41.84,41.56,41.83,63300.0,27.8792,28.067,27.8792,28.0603,63300.0
2008-11-26 13:05:00,41.81,41.85,41.71,41.71,47000.0,28.0469,28.0737,27.9798,27.9798,47000.0
2008-11-26 13:10:00,41.73,41.8,41.57,41.57,64100.0,27.9932,28.0402,27.8859,27.8859,64100.0
2008-11-26 13:15:00,41.59,41.64,41.49,41.53,28600.0,27.8993,27.9329,27.8323,27.8591,28600.0
2008-11-26 13:20:00,41.52,41.55,41.38,41.43,37200.0,27.8524,27.8725,27.7585,27.792,37200.0
2008-11-26 13:25:00,41.42,41.63,41.41,41.51,42100.0,27.7853,27.9262,27.7786,27.8457,42100.0
2008-11-26 13:30:00,41.52,41.53,41.43,41.47,49100.0,27.8524,27.8591,27.792,27.8188,49100.0
2008-11-26 13:35:00,41.47,41.65,41.47,41.59,36400.0,27.8188,27.9396,27.8188,27.8993,36400.0
2008-11-26 13:40:00,41.6,41.63,41.49,41.57,36100.0,27.906,27.9262,27.8323,27.8859,36100.0
2008-11-26 13:45:00,41.57,41.69,41.55,41.61,25000.0,27.8859,27.9664,27.8725,27.9127,25000.0
2008-11-26 13:50:00,41.6,41.72,41.51,41.51,31100.0,27.906,27.9865,27.8457,27.8457,31100.0
2008-11-26 13:55:00,41.51,41.56,41.44,41.53,25700.0,27.8457,27.8792,27.7987,27.8591,25700.0
2008-11-26 14:00:00,41.52,41.64,41.39,41.55,47600.0,27.8524,27.9329,27.7652,27.8725,47600.0
2008-11-26 14:05:00,41.56,41.67,41.51,41.61,32400.0,27.8792,27.953,27.8457,27.9127,32400.0
2008-11-26 14:10:00,41.63,41.66,41.54,41.54,25600.0,27.9262,27.9463,27.8658,27.8658,25600.0
2008-11-26 14:15:00,41.53,41.75,41.5,41.66,52400.0,27.8591,28.0067,27.839,27.9463,52400.0
2008-11-26 14:20:00,41.65,41.9,41.65,41.85,33800.0,27.9396,28.1073,27.9396,28.0737,33800.0
2008-11-26 14:25:00,41.85,41.97,41.77,41.85,52000.0,28.0737,28.1542,28.0201,28.0737,52000.0
2008-11-26 14:30:00,41.87,42.22,41.86,42.1,112600.0,28.0872,28.3219,28.0805,28.2415,112600.0
2008-11-26 14:35:00,42.08,42.27,42.0,42.2,59000.0,28.228,28.3555,28.1744,28.3085,59000.0
2008-11-26 14:40:00,42.17,42.3,42.11,42.16,81800.0,28.2884,28.3756,28.2482,28.2817,81800.0
2008-11-26 14:45:00,42.14,42.39,42.09,42.34,58600.0,28.2683,28.436,28.2347,28.4024,58600.0
2008-11-26 14:50:00,42.34,42.46,42.28,42.42,55300.0,28.4024,28.4829,28.3622,28.4561,55300.0
2008-11-26 14:55:00,42.44,42.62,42.4,42.51,63900.0,28.4695,28.5903,28.4427,28.5165,63900.0
2008-11-26 15:00:00,42.53,42.58,42.35,42.44,73100.0,28.5299,28.5634,28.4092,28.4695,73100.0
2008-11-26 15:05:00,42.44,42.53,42.37,42.48,81000.0,28.4695,28.5299,28.4226,28.4964,81000.0
2008-11-26 15:10:00,42.45,42.88,42.4,42.86,83700.0,28.4762,28.7647,28.4427,28.7513,83700.0
2008-11-26 15:15:00,42.87,43.08,42.72,42.79,91200.0,28.758,28.8989,28.6574,28.7043,91200.0
2008-11-26 15:20:00,42.79,42.82,42.65,42.7,120100.0,28.7043,28.7244,28.6104,28.6439,120100.0
2008-11-26 15:25:00,42.71,42.8,42.58,42.67,83400.0,28.6506,28.711,28.5634,28.6238,83400.0
2008-11-26 15:30:00,42.69,42.9,42.63,42.87,86600.0,28.6372,28.7781,28.597,28.758,86600.0
2008-11-26 15:35:00,42.88,43.05,42.72,42.78,121300.0,28.7647,28.8787,28.6574,28.6976,121300.0
2008-11-26 15:40:00,42.79,42.95,42.61,42.66,141600.0,28.7043,28.8116,28.5836,28.6171,141600.0
2008-11-26 15:45:00,42.67,42.91,42.62,42.76,154800.0,28.6238,28.7848,28.5903,28.6842,154800.0
2008-11-26 15:50:00,42.75,42.75,42.29,42.53,167000.0,28.6775,28.6775,28.3689,28.5299,167000.0
2008-11-26 15:55:00,42.52,42.81,42.37,42.72,234500.0,28.5232,28.7177,28.4226,28.6574,234500.0
2008-11-28 09:30:00,42.87,43.52,42.46,42.78,82000.0,28.758,29.194,28.4829,28.6976,82000.0
2008-11-28 09:35:00,42.8,43.16,42.78,43.08,68900.0,28.711,28.9525,28.6976,28.8989,68900.0
2008-11-28 09:40:00,43.08,43.2,42.81,42.87,35900.0,28.8989,28.9794,28.7177,28.758,35900.0
2008-11-28 09:45:00,42.91,42.94,42.78,42.78,50100.0,28.7848,28.8049,28.6976,28.6976,50100.0
2008-11-28 09:50:00,42.79,42.92,42.78,42.78,63500.0,28.7043,28.7915,28.6976,28.6976,63500.0
2008-11-28 09:55:00,42.78,42.98,42.72,42.72,57100.0,28.6976,28.8318,28.6574,28.6574,57100.0
2008-11-28 10:00:00,42.76,43.0,42.74,42.86,31700.0,28.6842,28.8452,28.6708,28.7513,31700.0
2008-11-28 10:05:00,42.84,42.84,42.44,42.61,45600.0,28.7379,28.7379,28.4695,28.5836,45600.0
2008-11-28 10:10:00,42.61,42.7,42.46,42.46,30300.0,28.5836,28.6439,28.4829,28.4829,30300.0
2008-11-28 10:15:00,42.44,42.62,42.39,42.6,22100.0,28.4695,28.5903,28.436,28.5769,22100.0
2008-11-28 10:20:00,42.6,43.04,42.58,43.02,49900.0,28.5769,28.872,28.5634,28.8586,49900.0
2008-11-28 10:25:00,43.03,43.23,42.92,43.16,45000.0,28.8653,28.9995,28.7915,28.9525,45000.0
2008-11-28 10:30:00,43.12,43.44,42.99,43.41,50800.0,28.9257,29.1403,28.8385,29.1202,50800.0
2008-11-28 10:35:00,43.41,43.46,43.27,43.3,40800.0,29.1202,29.1538,29.0263,29.0464,40800.0
2008-11-28 10:40:00,43.31,43.43,43.21,43.32,34500.0,29.0531,29.1336,28.9861,29.0598,34500.0
2008-11-28 10:45:00,43.35,43.44,43.31,43.43,23500.0,29.08,29.1403,29.0531,29.1336,23500.0
2008-11-28 10:50:00,43.43,43.48,43.3,43.41,20300.0,29.1336,29.1672,29.0464,29.1202,20300.0
2008-11-28 10:55:00,43.41,43.5,43.35,43.35,39700.0,29.1202,29.1806,29.08,29.08,39700.0
2008-11-28 11:00:00,43.34,43.45,43.23,43.43,44200.0,29.0733,29.1471,28.9995,29.1336,44200.0
2008-11-28 11:05:00,43.42,43.5,43.41,43.46,40400.0,29.1269,29.1806,29.1202,29.1538,40400.0
2008-11-28 11:10:00,43.45,43.53,43.43,43.45,46700.0,29.1471,29.2007,29.1336,29.1471,46700.0
2008-11-28 11:15:00,43.45,43.49,43.2,43.25,17300.0,29.1471,29.1739,28.9794,29.0129,17300.0
2008-11-28 11:20:00,43.24,43.48,43.2,43.48,13800.0,29.0062,29.1672,28.9794,29.1672,13800.0
2008-11-28 11:25:00,43.51,43.58,43.37,43.53,43500.0,29.1873,29.2343,29.0934,29.2007,43500.0
2008-11-28 11:30:00,43.53,43.57,43.36,43.54,24600.0,29.2007,29.2276,29.0867,29.2074,24600.0
2008-11-28 11:35:00,43.55,43.55,43.39,43.44,36600.0,29.2141,29.2141,29.1068,29.1403,36600.0
2008-11-28 11:40:00,43.42,43.51,43.4,43.47,43000.0,29.1269,29.1873,29.1135,29.1605,43000.0
2008-11-28 11:45:00,43.48,43.51,43.44,43.49,44700.0,29.1672,29.1873,29.1403,29.1739,44700.0
2008-11-28 11:50:00,43.46,43.6,43.46,43.59,36700.0,29.1538,29.2477,29.1538,29.241,36700.0
2008-11-28 11:55:00,43.59,43.66,43.5,43.53,27100.0,29.241,29.2879,29.1806,29.2007,27100.0
2008-11-28 12:00:00,43.54,43.69,43.54,43.64,29400.0,29.2074,29.3081,29.2074,29.2745,29400.0
2008-11-28 12:05:00,43.65,43.8,43.58,43.58,51900.0,29.2812,29.3818,29.2343,29.2343,51900.0
2008-11-28 12:10:00,43.57,43.73,43.5,43.64,34700.0,29.2276,29.3349,29.1806,29.2745,34700.0
2008-11-28 12:15:00,43.65,43.69,43.24,43.36,83500.0,29.2812,29.3081,29.0062,29.0867,83500.0
2008-11-28 12:20:00,43.36,43.41,43.21,43.29,57600.0,29.0867,29.1202,28.9861,29.0397,57600.0
2008-11-28 12:25:00,43.3,43.31,43.1,43.16,57800.0,29.0464,29.0531,28.9123,28.9525,57800.0
2008-11-28 12:30:00,43.16,43.38,43.15,43.3,47600.0,28.9525,29.1001,28.9458,29.0464,47600.0
2008-11-28 12:35:00,43.3,43.37,43.23,43.25,37200.0,29.0464,29.0934,28.9995,29.0129,37200.0
2008-11-28 12:40:00,43.25,43.58,43.24,43.53,73300.0,29.0129,29.2343,29.0062,29.2007,73300.0
2008-11-28 12:45:00,43.51,43.54,43.13,43.19,61200.0,29.1873,29.2074,28.9324,28.9726,61200.0
2008-11-28 12:50:00,43.2,43.51,43.18,43.46,96000.0,28.9794,29.1873,28.9659,29.1538,96000.0
2008-11-28 12:55:00,43.46,43.65,43.34,43.53,133300.0,29.1538,29.2812,29.0733,29.2007,133300.0
2008-11-28 13:00:00,43.57,43.65,43.57,43.65,559600.0,29.2276,29.2812,29.2276,29.2812,559600.0
2008-11-28 13:05:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:10:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:15:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:20:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:25:00,43.65,43.65,43.65,43.65,74900.0,29.2812,29.2812,29.2812,29.2812,74900.0
2008-11-28 13:30:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:35:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:40:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:45:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:50:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 13:55:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:00:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:05:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:10:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:15:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:20:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:25:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:30:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:35:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:40:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:45:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:50:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 14:55:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:00:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:05:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:10:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:15:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:20:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:25:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:30:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:35:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:40:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:45:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:50:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-11-28 15:55:00,43.65,43.65,43.65,43.65,0.0,29.2812,29.2812,29.2812,29.2812,0.0
2008-12-01 09:30:00,41.86,43.47,41.51,41.64,116900.0,28.0805,29.1605,27.8457,27.9329,116900.0
2008-12-01 09:35:00,41.57,42.0,41.33,41.81,116900.0,27.8859,28.1744,27.7249,28.0469,116900.0
2008-12-01 09:40:00,41.86,41.86,40.85,41.01,101400.0,28.0805,28.0805,27.4029,27.5103,101400.0
2008-12-01 09:45:00,40.99,41.12,40.73,40.88,81100.0,27.4968,27.584,27.3224,27.4231,81100.0
2008-12-01 09:50:00,40.87,41.22,40.61,41.15,97900.0,27.4163,27.6511,27.2419,27.6042,97900.0
2008-12-01 09:55:00,41.18,41.4,40.98,41.17,62200.0,27.6243,27.7719,27.4901,27.6176,62200.0
2008-12-01 10:00:00,41.18,41.42,41.03,41.22,38600.0,27.6243,27.7853,27.5237,27.6511,38600.0
2008-12-01 10:05:00,41.22,41.4,40.89,41.37,77600.0,27.6511,27.7719,27.4298,27.7518,77600.0
2008-12-01 10:10:00,41.38,41.39,40.98,41.09,60500.0,27.7585,27.7652,27.4901,27.5639,60500.0
2008-12-01 10:15:00,41.08,41.25,40.9,40.93,67500.0,27.5572,27.6713,27.4365,27.4566,67500.0
2008-12-01 10:20:00,40.92,41.09,40.84,41.0,69200.0,27.4499,27.5639,27.3962,27.5036,69200.0
2008-12-01 10:25:00,40.9,41.02,40.69,40.7,90100.0,27.4365,27.517,27.2956,27.3023,90100.0
2008-12-01 10:30:00,40.7,40.76,40.35,40.72,58300.0,27.3023,27.3426,27.0675,27.3157,58300.0
2008-12-01 10:35:00,40.72,40.73,40.41,40.61,50300.0,27.3157,27.3224,27.1078,27.2419,50300.0
2008-12-01 10:40:00,40.61,40.9,40.53,40.9,73000.0,27.2419,27.4365,27.1883,27.4365,73000.0
2008-12-01 10:45:00,40.91,41.02,40.66,40.66,39000.0,27.4432,27.517,27.2755,27.2755,39000.0
2008-12-01 10:50:00,40.66,40.83,40.55,40.75,60100.0,27.2755,27.3895,27.2017,27.3358,60100.0
2008-12-01 10:55:00,40.75,40.76,40.35,40.37,61200.0,27.3358,27.3426,27.0675,27.0809,61200.0
2008-12-01 11:00:00,40.37,40.4,40.18,40.29,47000.0,27.0809,27.1011,26.9535,27.0273,47000.0
2008-12-01 11:05:00,40.28,40.34,40.16,40.18,41900.0,27.0206,27.0608,26.9401,26.9535,41900.0
2008-12-01 11:10:00,40.19,40.42,40.16,40.35,68500.0,26.9602,27.1145,26.9401,27.0675,68500.0
2008-12-01 11:15:00,40.38,40.45,40.29,40.4,45300.0,27.0876,27.1346,27.0273,27.1011,45300.0
2008-12-01 11:20:00,40.4,40.73,40.37,40.44,57900.0,27.1011,27.3224,27.0809,27.1279,57900.0
2008-12-01 11:25:00,40.4,40.6,40.27,40.3,49400.0,27.1011,27.2352,27.0139,27.034,49400.0
2008-12-01 11:30:00,40.32,40.55,40.3,40.37,47200.0,27.0474,27.2017,27.034,27.0809,47200.0
2008-12-01 11:35:00,40.37,40.51,40.31,40.47,41700.0,27.0809,27.1748,27.0407,27.148,41700.0
2008-12-01 11:40:00,40.47,40.56,40.22,40.25,34600.0,27.148,27.2084,26.9803,27.0004,34600.0
2008-12-01 11:45:00,40.26,40.4,40.24,40.35,29300.0,27.0071,27.1011,26.9937,27.0675,29300.0
2008-12-01 11:50:00,40.35,40.58,40.32,40.55,41000.0,27.0675,27.2218,27.0474,27.2017,41000.0
2008-12-01 11:55:00,40.52,40.7,40.43,40.48,29100.0,27.1816,27.3023,27.1212,27.1547,29100.0
2008-12-01 12:00:00,40.49,40.49,40.16,40.34,31700.0,27.1614,27.1614,26.9401,27.0608,31700.0
2008-12-01 12:05:00,40.35,40.42,40.24,40.41,31500.0,27.0675,27.1145,26.9937,27.1078,31500.0
2008-12-01 12:10:00,40.41,40.59,40.4,40.48,30600.0,27.1078,27.2285,27.1011,27.1547,30600.0
2008-12-01 12:15:00,40.51,40.51,40.17,40.2,33600.0,27.1748,27.1748,26.9468,26.9669,33600.0
2008-12-01 12:20:00,40.15,40.25,40.06,40.15,40900.0,26.9334,27.0004,26.873,26.9334,40900.0
2008-12-01 12:25:00,40.11,40.12,39.82,39.98,49400.0,26.9065,26.9132,26.712,26.8193,49400.0
2008-12-01 12:30:00,39.98,40.06,39.84,39.95,40400.0,26.8193,26.873,26.7254,26.7992,40400.0
2008-12-01 12:35:00,39.95,40.07,39.75,39.79,37600.0,26.7992,26.8797,26.665,26.6919,37600.0
2008-12-01 12:40:00,39.82,39.88,39.74,39.79,37100.0,26.712,26.7522,26.6583,26.6919,37100.0
2008-12-01 12:45:00,39.78,39.91,39.69,39.9,36800.0,26.6852,26.7724,26.6248,26.7656,36800.0
2008-12-01 12:50:00,39.91,39.97,39.73,39.95,44100.0,26.7724,26.8126,26.6516,26.7992,44100.0
2008-12-01 12:55:00,39.94,39.94,39.74,39.74,23100.0,26.7925,26.7925,26.6583,26.6583,23100.0
2008-12-01 13:00:00,39.74,39.87,39.73,39.83,18900.0,26.6583,26.7455,26.6516,26.7187,18900.0
2008-12-01 13:05:00,39.83,39.86,39.73,39.8,19100.0,26.7187,26.7388,26.6516,26.6986,19100.0
2008-12-01 13:10:00,39.8,40.03,39.8,39.99,22600.0,26.6986,26.8529,26.6986,26.826,22600.0
2008-12-01 13:15:00,40.0,40.16,39.99,40.15,41500.0,26.8327,26.9401,26.826,26.9334,41500.0
2008-12-01 13:20:00,40.13,40.13,39.93,39.99,23900.0,26.9199,26.9199,26.7858,26.826,23900.0
2008-12-01 13:25:00,39.98,40.0,39.87,39.98,23100.0,26.8193,26.8327,26.7455,26.8193,23100.0
2008-12-01 13:30:00,39.96,40.17,39.9,40.08,41800.0,26.8059,26.9468,26.7656,26.8864,41800.0
2008-12-01 13:35:00,40.08,40.15,39.88,39.92,33600.0,26.8864,26.9334,26.7522,26.7791,33600.0
2008-12-01 13:40:00,39.94,40.02,39.75,39.75,48900.0,26.7925,26.8461,26.665,26.665,48900.0
2008-12-01 13:45:00,39.75,39.89,39.51,39.61,69800.0,26.665,26.7589,26.504,26.5711,69800.0
2008-12-01 13:50:00,39.64,39.71,39.5,39.51,32900.0,26.5912,26.6382,26.4973,26.504,32900.0
2008-12-01 13:55:00,39.5,39.76,39.46,39.76,55200.0,26.4973,26.6717,26.4705,26.6717,55200.0
2008-12-01 14:00:00,39.77,39.82,39.68,39.78,48000.0,26.6784,26.712,26.6181,26.6852,48000.0
2008-12-01 14:05:00,39.78,39.86,39.55,39.81,61100.0,26.6852,26.7388,26.5309,26.7053,61100.0
2008-12-01 14:10:00,39.79,39.93,39.76,39.81,63300.0,26.6919,26.7858,26.6717,26.7053,63300.0
2008-12-01 14:15:00,39.82,39.85,39.51,39.57,79000.0,26.712,26.7321,26.504,26.5443,79000.0
2008-12-01 14:20:00,39.61,39.88,39.56,39.82,51800.0,26.5711,26.7522,26.5376,26.712,51800.0
2008-12-01 14:25:00,39.81,39.97,39.72,39.88,50800.0,26.7053,26.8126,26.6449,26.7522,50800.0
2008-12-01 14:30:00,39.9,40.25,39.8,40.13,79000.0,26.7656,27.0004,26.6986,26.9199,79000.0
2008-12-01 14:35:00,40.13,40.2,39.84,39.99,62100.0,26.9199,26.9669,26.7254,26.826,62100.0
2008-12-01 14:40:00,39.99,40.15,39.95,39.95,56300.0,26.826,26.9334,26.7992,26.7992,56300.0
2008-12-01 14:45:00,39.98,40.17,39.9,39.97,62900.0,26.8193,26.9468,26.7656,26.8126,62900.0
2008-12-01 14:50:00,39.97,40.31,39.97,40.25,81100.0,26.8126,27.0407,26.8126,27.0004,81100.0
2008-12-01 14:55:00,40.23,40.3,39.89,39.96,43700.0,26.987,27.034,26.7589,26.8059,43700.0
2008-12-01 15:00:00,39.94,40.17,39.8,39.83,92900.0,26.7925,26.9468,26.6986,26.7187,92900.0
2008-12-01 15:05:00,39.86,40.02,39.67,39.71,54600.0,26.7388,26.8461,26.6114,26.6382,54600.0
2008-12-01 15:10:00,39.71,39.86,39.66,39.69,53900.0,26.6382,26.7388,26.6047,26.6248,53900.0
2008-12-01 15:15:00,39.69,39.74,39.54,39.65,59900.0,26.6248,26.6583,26.5242,26.5979,59900.0
2008-12-01 15:20:00,39.63,39.63,39.12,39.21,92900.0,26.5845,26.5845,26.2424,26.3028,92900.0
2008-12-01 15:25:00,39.2,39.38,39.1,39.11,97400.0,26.2961,26.4168,26.229,26.2357,97400.0
2008-12-01 15:30:00,39.13,39.42,38.98,38.99,147200.0,26.2491,26.4437,26.1485,26.1552,147200.0
2008-12-01 15:35:00,38.99,39.13,38.76,38.76,115200.0,26.1552,26.2491,26.0009,26.0009,115200.0
2008-12-01 15:40:00,38.74,38.93,38.41,38.46,207600.0,25.9875,26.115,25.7661,25.7997,207600.0
2008-12-01 15:45:00,38.47,38.66,38.27,38.53,229700.0,25.8064,25.9338,25.6722,25.8466,229700.0
2008-12-01 15:50:00,38.52,38.56,37.81,37.83,359500.0,25.8399,25.8668,25.3636,25.3771,359500.0
2008-12-01 15:55:00,37.84,38.14,36.77,36.97,622300.0,25.3838,25.585,24.666,24.8002,622300.0
2008-12-02 09:30:00,37.9,38.67,37.43,38.16,126300.0,25.424,25.9405,25.1087,25.5984,126300.0
2008-12-02 09:35:00,38.16,38.64,37.83,38.51,95500.0,25.5984,25.9204,25.3771,25.8332,95500.0
2008-12-02 09:40:00,38.49,38.49,37.64,38.05,93000.0,25.8198,25.8198,25.2496,25.5246,93000.0
2008-12-02 09:45:00,38.06,38.14,37.5,37.61,99100.0,25.5313,25.585,25.1557,25.2295,99100.0
2008-12-02 09:50:00,37.59,38.06,37.59,37.8,78300.0,25.2161,25.5313,25.2161,25.3569,78300.0
2008-12-02 09:55:00,37.78,38.01,37.51,37.84,99400.0,25.3435,25.4978,25.1624,25.3838,99400.0
2008-12-02 10:00:00,37.86,37.91,37.38,37.91,89800.0,25.3972,25.4307,25.0752,25.4307,89800.0
2008-12-02 10:05:00,37.96,38.82,37.88,38.81,111700.0,25.4643,26.0412,25.4106,26.0345,111700.0
2008-12-02 10:10:00,38.8,39.03,37.6,38.65,81400.0,26.0277,26.182,25.2228,25.9271,81400.0
2008-12-02 10:15:00,38.63,38.81,38.45,38.81,58600.0,25.9137,26.0345,25.793,26.0345,58600.0
2008-12-02 10:20:00,38.8,38.99,38.59,38.97,57200.0,26.0277,26.1552,25.8869,26.1418,57200.0
2008-12-02 10:25:00,38.96,39.07,38.94,39.0,87600.0,26.1351,26.2089,26.1217,26.1619,87600.0
2008-12-02 10:30:00,39.02,39.45,39.02,39.34,98200.0,26.1753,26.4638,26.1753,26.39,98200.0
2008-12-02 10:35:00,39.34,39.66,39.26,39.63,66900.0,26.39,26.6047,26.3363,26.5845,66900.0
2008-12-02 10:40:00,39.64,39.8,39.55,39.66,63400.0,26.5912,26.6986,26.5309,26.6047,63400.0
2008-12-02 10:45:00,39.66,39.95,39.62,39.84,69900.0,26.6047,26.7992,26.5778,26.7254,69900.0
2008-12-02 10:50:00,39.84,39.87,39.42,39.46,87700.0,26.7254,26.7455,26.4437,26.4705,87700.0
2008-12-02 10:55:00,39.45,39.82,39.33,39.62,41400.0,26.4638,26.712,26.3833,26.5778,41400.0
2008-12-02 11:00:00,39.59,39.96,39.53,39.79,49200.0,26.5577,26.8059,26.5174,26.6919,49200.0
2008-12-02 11:05:00,39.78,39.78,39.43,39.66,54900.0,26.6852,26.6852,26.4504,26.6047,54900.0
2008-12-02 11:10:00,39.66,39.82,39.19,39.24,35000.0,26.6047,26.712,26.2894,26.3229,35000.0
2008-12-02 11:15:00,39.24,39.51,39.22,39.5,52100.0,26.3229,26.504,26.3095,26.4973,52100.0
2008-12-02 11:20:00,39.5,39.82,39.41,39.74,68000.0,26.4973,26.712,26.4369,26.6583,68000.0
2008-12-02 11:25:00,39.74,40.0,39.72,39.78,59500.0,26.6583,26.8327,26.6449,26.6852,59500.0
2008-12-02 11:30:00,39.79,39.87,39.62,39.65,51000.0,26.6919,26.7455,26.5778,26.5979,51000.0
2008-12-02 11:35:00,39.65,39.67,39.51,39.59,43900.0,26.5979,26.6114,26.504,26.5577,43900.0
2008-12-02 11:40:00,39.62,40.0,39.57,39.9,54400.0,26.5778,26.8327,26.5443,26.7656,54400.0
2008-12-02 11:45:00,39.87,40.09,39.84,40.0,61900.0,26.7455,26.8931,26.7254,26.8327,61900.0
2008-12-02 11:50:00,39.99,40.05,39.84,39.9,106400.0,26.826,26.8663,26.7254,26.7656,106400.0
2008-12-02 11:55:00,39.89,40.06,39.85,39.96,51900.0,26.7589,26.873,26.7321,26.8059,51900.0
2008-12-02 12:00:00,39.96,40.09,39.96,39.97,46400.0,26.8059,26.8931,26.8059,26.8126,46400.0
2008-12-02 12:05:00,39.97,40.23,39.92,40.18,40800.0,26.8126,26.987,26.7791,26.9535,40800.0
2008-12-02 12:10:00,40.22,40.41,40.2,40.38,65100.0,26.9803,27.1078,26.9669,27.0876,65100.0
2008-12-02 12:15:00,40.37,40.52,40.31,40.49,34100.0,27.0809,27.1816,27.0407,27.1614,34100.0
2008-12-02 12:20:00,40.47,40.56,40.4,40.43,47300.0,27.148,27.2084,27.1011,27.1212,47300.0
2008-12-02 12:25:00,40.45,40.55,40.4,40.47,65700.0,27.1346,27.2017,27.1011,27.148,65700.0
2008-12-02 12:30:00,40.49,40.58,40.43,40.55,37400.0,27.1614,27.2218,27.1212,27.2017,37400.0
2008-12-02 12:35:00,40.55,40.71,40.44,40.62,41900.0,27.2017,27.309,27.1279,27.2486,41900.0
2008-12-02 12:40:00,40.6,40.76,40.48,40.7,58200.0,27.2352,27.3426,27.1547,27.3023,58200.0
2008-12-02 12:45:00,40.65,40.75,40.61,40.62,28300.0,27.2688,27.3358,27.2419,27.2486,28300.0
2008-12-02 12:50:00,40.62,40.7,40.6,40.66,44500.0,27.2486,27.3023,27.2352,27.2755,44500.0
2008-12-02 12:55:00,40.63,40.84,40.63,40.79,27400.0,27.2553,27.3962,27.2553,27.3627,27400.0
2008-12-02 13:00:00,40.78,40.92,40.67,40.74,47800.0,27.356,27.4499,27.2822,27.3291,47800.0
2008-12-02 13:05:00,40.71,40.73,40.58,40.6,33600.0,27.309,27.3224,27.2218,27.2352,33600.0
2008-12-02 13:10:00,40.57,40.99,40.55,40.94,43900.0,27.2151,27.4968,27.2017,27.4633,43900.0
2008-12-02 13:15:00,40.92,41.0,40.86,40.89,42600.0,27.4499,27.5036,27.4096,27.4298,42600.0
2008-12-02 13:20:00,40.88,40.99,40.81,40.91,53500.0,27.4231,27.4968,27.3761,27.4432,53500.0
2008-12-02 13:25:00,40.91,40.98,40.77,40.85,26900.0,27.4432,27.4901,27.3493,27.4029,26900.0
2008-12-02 13:30:00,40.86,40.92,40.4,40.42,96800.0,27.4096,27.4499,27.1011,27.1145,96800.0
2008-12-02 13:35:00,40.41,40.43,39.77,39.88,130600.0,27.1078,27.1212,26.6784,26.7522,130600.0
2008-12-02 13:40:00,39.85,40.34,39.83,40.29,81000.0,26.7321,27.0608,26.7187,27.0273,81000.0
2008-12-02 13:45:00,40.27,40.4,40.13,40.18,53900.0,27.0139,27.1011,26.9199,26.9535,53900.0
2008-12-02 13:50:00,40.18,40.18,39.87,39.95,73400.0,26.9535,26.9535,26.7455,26.7992,73400.0
2008-12-02 13:55:00,39.93,39.97,39.83,39.94,100300.0,26.7858,26.8126,26.7187,26.7925,100300.0
2008-12-02 14:00:00,39.92,40.09,39.56,39.6,71600.0,26.7791,26.8931,26.5376,26.5644,71600.0
2008-12-02 14:05:00,39.59,39.69,39.23,39.43,71700.0,26.5577,26.6248,26.3162,26.4504,71700.0
2008-12-02 14:10:00,39.43,39.66,39.35,39.54,54500.0,26.4504,26.6047,26.3967,26.5242,54500.0
2008-12-02 14:15:00,39.55,39.69,39.43,39.56,50000.0,26.5309,26.6248,26.4504,26.5376,50000.0
2008-12-02 14:20:00,39.55,39.57,39.35,39.56,121900.0,26.5309,26.5443,26.3967,26.5376,121900.0
2008-12-02 14:25:00,39.53,39.53,39.1,39.41,64600.0,26.5174,26.5174,26.229,26.4369,64600.0
2008-12-02 14:30:00,39.41,39.79,39.37,39.63,52200.0,26.4369,26.6919,26.4101,26.5845,52200.0
2008-12-02 14:35:00,39.65,39.88,39.42,39.78,47400.0,26.5979,26.7522,26.4437,26.6852,47400.0
2008-12-02 14:40:00,39.73,39.91,39.52,39.55,47200.0,26.6516,26.7724,26.5107,26.5309,47200.0
2008-12-02 14:45:00,39.56,39.77,39.5,39.64,43300.0,26.5376,26.6784,26.4973,26.5912,43300.0
2008-12-02 14:50:00,39.61,40.02,39.58,39.82,41000.0,26.5711,26.8461,26.551,26.712,41000.0
2008-12-02 14:55:00,39.82,40.26,39.7,40.14,75000.0,26.712,27.0071,26.6315,26.9266,75000.0
2008-12-02 15:00:00,40.16,40.16,39.62,39.84,48800.0,26.9401,26.9401,26.5778,26.7254,48800.0
2008-12-02 15:05:00,39.84,39.91,39.26,39.54,58700.0,26.7254,26.7724,26.3363,26.5242,58700.0
2008-12-02 15:10:00,39.5,39.56,39.24,39.5,78600.0,26.4973,26.5376,26.3229,26.4973,78600.0
2008-12-02 15:15:00,39.48,40.23,39.46,40.17,71700.0,26.4839,26.987,26.4705,26.9468,71700.0
2008-12-02 15:20:00,40.17,40.27,39.89,40.09,144500.0,26.9468,27.0139,26.7589,26.8931,144500.0
2008-12-02 15:25:00,40.08,40.38,39.93,40.24,106700.0,26.8864,27.0876,26.7858,26.9937,106700.0
2008-12-02 15:30:00,40.26,40.58,40.12,40.54,119600.0,27.0071,27.2218,26.9132,27.195,119600.0
2008-12-02 15:35:00,40.54,40.88,40.41,40.46,122500.0,27.195,27.4231,27.1078,27.1413,122500.0
2008-12-02 15:40:00,40.47,40.64,40.13,40.31,175000.0,27.148,27.2621,26.9199,27.0407,175000.0
2008-12-02 15:45:00,40.31,40.45,39.26,39.34,294700.0,27.0407,27.1346,26.3363,26.39,294700.0
2008-12-02 15:50:00,39.34,40.16,39.29,40.07,243500.0,26.39,26.9401,26.3565,26.8797,243500.0
2008-12-02 15:55:00,40.06,40.59,40.05,40.16,447500.0,26.873,27.2285,26.8663,26.9401,447500.0
2008-12-03 09:30:00,38.46,39.15,38.34,39.04,81000.0,25.7997,26.2625,25.7192,26.1887,81000.0
2008-12-03 09:35:00,39.05,39.05,38.6,38.84,76100.0,26.1955,26.1955,25.8936,26.0546,76100.0
2008-12-03 09:40:00,38.88,39.32,38.63,38.92,96600.0,26.0814,26.3766,25.9137,26.1082,96600.0
2008-12-03 09:45:00,38.97,39.0,38.44,38.45,85500.0,26.1418,26.1619,25.7863,25.793,85500.0
2008-12-03 09:50:00,38.46,38.96,38.44,38.52,66200.0,25.7997,26.1351,25.7863,25.8399,66200.0
2008-12-03 09:55:00,38.53,38.78,38.23,38.66,64700.0,25.8466,26.0143,25.6454,25.9338,64700.0
2008-12-03 10:00:00,38.64,39.33,38.39,39.32,85500.0,25.9204,26.3833,25.7527,26.3766,85500.0
2008-12-03 10:05:00,39.32,39.6,39.3,39.5,111600.0,26.3766,26.5644,26.3632,26.4973,111600.0
2008-12-03 10:10:00,39.52,39.52,39.26,39.38,45500.0,26.5107,26.5107,26.3363,26.4168,45500.0
2008-12-03 10:15:00,39.4,39.69,39.29,39.46,62800.0,26.4302,26.6248,26.3565,26.4705,62800.0
2008-12-03 10:20:00,39.47,39.69,39.36,39.58,49500.0,26.4772,26.6248,26.4034,26.551,49500.0
2008-12-03 10:25:00,39.62,40.15,39.6,39.9,50800.0,26.5778,26.9334,26.5644,26.7656,50800.0
2008-12-03 10:30:00,39.93,40.27,39.92,40.2,59600.0,26.7858,27.0139,26.7791,26.9669,59600.0
2008-12-03 10:35:00,40.2,40.54,40.14,40.28,76100.0,26.9669,27.195,26.9266,27.0206,76100.0
2008-12-03 10:40:00,40.29,40.44,40.18,40.19,44200.0,27.0273,27.1279,26.9535,26.9602,44200.0
2008-12-03 10:45:00,40.23,40.51,40.2,40.45,66000.0,26.987,27.1748,26.9669,27.1346,66000.0
2008-12-03 10:50:00,40.45,40.81,40.3,40.75,42700.0,27.1346,27.3761,27.034,27.3358,42700.0
2008-12-03 10:55:00,40.79,41.0,40.75,40.89,28100.0,27.3627,27.5036,27.3358,27.4298,28100.0
2008-12-03 11:00:00,40.91,40.92,40.59,40.76,49200.0,27.4432,27.4499,27.2285,27.3426,49200.0
2008-12-03 11:05:00,40.77,40.84,40.39,40.59,29100.0,27.3493,27.3962,27.0944,27.2285,29100.0
2008-12-03 11:10:00,40.58,41.09,40.58,41.03,47700.0,27.2218,27.5639,27.2218,27.5237,47700.0
2008-12-03 11:15:00,41.08,41.08,40.7,40.82,36800.0,27.5572,27.5572,27.3023,27.3828,36800.0
2008-12-03 11:20:00,40.79,40.86,40.67,40.69,20800.0,27.3627,27.4096,27.2822,27.2956,20800.0
2008-12-03 11:25:00,40.66,40.78,40.29,40.33,30900.0,27.2755,27.356,27.0273,27.0541,30900.0
2008-12-03 11:30:00,40.31,40.58,40.31,40.51,21100.0,27.0407,27.2218,27.0407,27.1748,21100.0
2008-12-03 11:35:00,40.52,40.52,40.27,40.45,23100.0,27.1816,27.1816,27.0139,27.1346,23100.0
2008-12-03 11:40:00,40.39,40.63,40.24,40.32,30700.0,27.0944,27.2553,26.9937,27.0474,30700.0
2008-12-03 11:45:00,40.32,40.36,40.19,40.34,19200.0,27.0474,27.0742,26.9602,27.0608,19200.0
2008-12-03 11:50:00,40.33,40.54,40.05,40.54,27500.0,27.0541,27.195,26.8663,27.195,27500.0
2008-12-03 11:55:00,40.49,40.53,40.41,40.47,17500.0,27.1614,27.1883,27.1078,27.148,17500.0
2008-12-03 12:00:00,40.47,40.48,39.99,40.04,37500.0,27.148,27.1547,26.826,26.8596,37500.0
2008-12-03 12:05:00,40.02,40.17,39.65,39.68,27200.0,26.8461,26.9468,26.5979,26.6181,27200.0
2008-12-03 12:10:00,39.64,39.95,39.62,39.88,38600.0,26.5912,26.7992,26.5778,26.7522,38600.0
2008-12-03 12:15:00,39.91,39.99,39.67,39.68,18700.0,26.7724,26.826,26.6114,26.6181,18700.0
2008-12-03 12:20:00,39.67,39.99,39.6,39.96,33900.0,26.6114,26.826,26.5644,26.8059,33900.0
2008-12-03 12:25:00,39.93,40.2,39.93,39.98,26000.0,26.7858,26.9669,26.7858,26.8193,26000.0
2008-12-03 12:30:00,40.01,40.17,40.0,40.06,22500.0,26.8394,26.9468,26.8327,26.873,22500.0
2008-12-03 12:35:00,40.04,40.36,40.04,40.33,23800.0,26.8596,27.0742,26.8596,27.0541,23800.0
2008-12-03 12:40:00,40.31,40.38,39.97,40.07,21500.0,27.0407,27.0876,26.8126,26.8797,21500.0
2008-12-03 12:45:00,40.08,40.25,39.96,40.0,33700.0,26.8864,27.0004,26.8059,26.8327,33700.0
2008-12-03 12:50:00,40.0,40.28,39.96,40.18,22600.0,26.8327,27.0206,26.8059,26.9535,22600.0
2008-12-03 12:55:00,40.2,40.42,40.09,40.17,25200.0,26.9669,27.1145,26.8931,26.9468,25200.0
2008-12-03 13:00:00,40.18,40.22,40.06,40.2,20400.0,26.9535,26.9803,26.873,26.9669,20400.0
2008-12-03 13:05:00,40.15,40.15,39.96,40.03,24900.0,26.9334,26.9334,26.8059,26.8529,24900.0
2008-12-03 13:10:00,40.01,40.08,39.94,40.06,25800.0,26.8394,26.8864,26.7925,26.873,25800.0
2008-12-03 13:15:00,40.08,40.13,40.02,40.06,22800.0,26.8864,26.9199,26.8461,26.873,22800.0
2008-12-03 13:20:00,40.07,40.26,39.74,39.75,37200.0,26.8797,27.0071,26.6583,26.665,37200.0
2008-12-03 13:25:00,39.77,39.8,39.55,39.62,48200.0,26.6784,26.6986,26.5309,26.5778,48200.0
2008-12-03 13:30:00,39.61,39.62,39.3,39.53,37100.0,26.5711,26.5778,26.3632,26.5174,37100.0
2008-12-03 13:35:00,39.51,39.52,39.08,39.17,75100.0,26.504,26.5107,26.2156,26.276,75100.0
2008-12-03 13:40:00,39.17,39.23,38.76,38.88,112300.0,26.276,26.3162,26.0009,26.0814,112300.0
2008-12-03 13:45:00,38.88,38.98,38.68,38.97,54900.0,26.0814,26.1485,25.9473,26.1418,54900.0
2008-12-03 13:50:00,38.98,39.02,38.6,38.71,52400.0,26.1485,26.1753,25.8936,25.9674,52400.0
2008-12-03 13:55:00,38.71,38.85,38.6,38.72,61600.0,25.9674,26.0613,25.8936,25.9741,61600.0
2008-12-03 14:00:00,38.74,39.52,38.63,39.51,102400.0,25.9875,26.5107,25.9137,26.504,102400.0
2008-12-03 14:05:00,39.53,39.69,39.28,39.66,102600.0,26.5174,26.6248,26.3497,26.6047,102600.0
2008-12-03 14:10:00,39.68,40.21,39.68,39.94,131400.0,26.6181,26.9736,26.6181,26.7925,131400.0
2008-12-03 14:15:00,39.96,40.4,39.8,40.35,76900.0,26.8059,27.1011,26.6986,27.0675,76900.0
2008-12-03 14:20:00,40.34,40.52,40.21,40.4,59500.0,27.0608,27.1816,26.9736,27.1011,59500.0
2008-12-03 14:25:00,40.42,40.8,40.21,40.3,89100.0,27.1145,27.3694,26.9736,27.034,89100.0
2008-12-03 14:30:00,40.27,40.86,40.26,40.5,96200.0,27.0139,27.4096,27.0071,27.1681,96200.0
2008-12-03 14:35:00,40.54,40.62,40.09,40.12,83300.0,27.195,27.2486,26.8931,26.9132,83300.0
2008-12-03 14:40:00,40.12,40.26,40.09,40.2,84000.0,26.9132,27.0071,26.8931,26.9669,84000.0
2008-12-03 14:45:00,40.21,40.28,40.0,40.05,208900.0,26.9736,27.0206,26.8327,26.8663,208900.0
2008-12-03 14:50:00,40.06,40.15,39.84,39.94,132100.0,26.873,26.9334,26.7254,26.7925,132100.0
2008-12-03 14:55:00,39.94,39.97,39.62,39.63,108400.0,26.7925,26.8126,26.5778,26.5845,108400.0
2008-12-03 15:00:00,39.66,39.79,39.33,39.44,128700.0,26.6047,26.6919,26.3833,26.4571,128700.0
2008-12-03 15:05:00,39.42,40.14,39.41,39.98,105000.0,26.4437,26.9266,26.4369,26.8193,105000.0
2008-12-03 15:10:00,39.96,40.08,39.66,39.79,86300.0,26.8059,26.8864,26.6047,26.6919,86300.0
2008-12-03 15:15:00,39.79,39.85,39.47,39.66,63500.0,26.6919,26.7321,26.4772,26.6047,63500.0
2008-12-03 15:20:00,39.65,39.85,39.59,39.63,81200.0,26.5979,26.7321,26.5577,26.5845,81200.0
2008-12-03 15:25:00,39.64,39.8,39.53,39.74,96200.0,26.5912,26.6986,26.5174,26.6583,96200.0
2008-12-03 15:30:00,39.79,39.83,39.52,39.77,100300.0,26.6919,26.7187,26.5107,26.6784,100300.0
2008-12-03 15:35:00,39.77,39.87,39.57,39.69,125700.0,26.6784,26.7455,26.5443,26.6248,125700.0
2008-12-03 15:40:00,39.72,40.09,39.69,40.04,245000.0,26.6449,26.8931,26.6248,26.8596,245000.0
2008-12-03 15:45:00,40.06,40.33,39.89,40.04,186200.0,26.873,27.0541,26.7589,26.8596,186200.0
2008-12-03 15:50:00,40.04,40.28,39.98,40.19,304900.0,26.8596,27.0206,26.8193,26.9602,304900.0
2008-12-03 15:55:00,40.2,40.45,40.0,40.23,514500.0,26.9669,27.1346,26.8327,26.987,514500.0
2008-12-04 09:30:00,39.25,40.0,39.19,39.5,80300.0,26.3296,26.8327,26.2894,26.4973,80300.0
2008-12-04 09:35:00,39.49,39.95,39.23,39.58,46500.0,26.4906,26.7992,26.3162,26.551,46500.0
2008-12-04 09:40:00,39.62,39.92,39.56,39.56,41900.0,26.5778,26.7791,26.5376,26.5376,41900.0
2008-12-04 09:45:00,39.56,39.74,39.35,39.63,63400.0,26.5376,26.6583,26.3967,26.5845,63400.0
2008-12-04 09:50:00,39.62,40.12,39.62,39.8,84500.0,26.5778,26.9132,26.5778,26.6986,84500.0
2008-12-04 09:55:00,39.82,40.1,39.7,39.86,80800.0,26.712,26.8998,26.6315,26.7388,80800.0
2008-12-04 10:00:00,39.85,40.18,39.65,40.08,86300.0,26.7321,26.9535,26.5979,26.8864,86300.0
2008-12-04 10:05:00,40.07,40.08,39.68,39.85,64800.0,26.8797,26.8864,26.6181,26.7321,64800.0
2008-12-04 10:10:00,39.83,39.92,39.65,39.83,70400.0,26.7187,26.7791,26.5979,26.7187,70400.0
2008-12-04 10:15:00,39.83,40.2,39.77,40.15,88600.0,26.7187,26.9669,26.6784,26.9334,88600.0
2008-12-04 10:20:00,40.15,40.74,40.11,40.59,92300.0,26.9334,27.3291,26.9065,27.2285,92300.0
2008-12-04 10:25:00,40.57,40.74,40.43,40.69,84700.0,27.2151,27.3291,27.1212,27.2956,84700.0
2008-12-04 10:30:00,40.69,41.08,40.64,41.01,90800.0,27.2956,27.5572,27.2621,27.5103,90800.0
2008-12-04 10:35:00,41.0,41.14,40.86,40.95,64100.0,27.5036,27.5975,27.4096,27.47,64100.0
2008-12-04 10:40:00,40.98,41.16,40.79,40.79,47400.0,27.4901,27.6109,27.3627,27.3627,47400.0
2008-12-04 10:45:00,40.8,40.93,40.64,40.64,62100.0,27.3694,27.4566,27.2621,27.2621,62100.0
2008-12-04 10:50:00,40.65,41.03,40.5,40.98,51800.0,27.2688,27.5237,27.1681,27.4901,51800.0
2008-12-04 10:55:00,41.03,41.13,40.82,40.87,63900.0,27.5237,27.5908,27.3828,27.4163,63900.0
2008-12-04 11:00:00,40.86,41.13,40.82,41.01,54600.0,27.4096,27.5908,27.3828,27.5103,54600.0
2008-12-04 11:05:00,40.99,40.99,40.35,40.39,55900.0,27.4968,27.4968,27.0675,27.0944,55900.0
2008-12-04 11:10:00,40.44,40.48,40.25,40.34,82200.0,27.1279,27.1547,27.0004,27.0608,82200.0
2008-12-04 11:15:00,40.35,40.53,40.29,40.5,85300.0,27.0675,27.1883,27.0273,27.1681,85300.0
2008-12-04 11:20:00,40.5,40.71,40.36,40.59,72300.0,27.1681,27.309,27.0742,27.2285,72300.0
2008-12-04 11:25:00,40.57,40.82,40.57,40.65,64500.0,27.2151,27.3828,27.2151,27.2688,64500.0
2008-12-04 11:30:00,40.63,40.66,40.46,40.64,65300.0,27.2553,27.2755,27.1413,27.2621,65300.0
2008-12-04 11:35:00,40.64,40.65,40.33,40.46,71900.0,27.2621,27.2688,27.0541,27.1413,71900.0
2008-12-04 11:40:00,40.44,40.55,40.16,40.17,28800.0,27.1279,27.2017,26.9401,26.9468,28800.0
2008-12-04 11:45:00,40.2,40.35,40.11,40.24,90800.0,26.9669,27.0675,26.9065,26.9937,90800.0
2008-12-04 11:50:00,40.21,40.32,40.1,40.3,45200.0,26.9736,27.0474,26.8998,27.034,45200.0
2008-12-04 11:55:00,40.28,40.35,39.97,40.01,93700.0,27.0206,27.0675,26.8126,26.8394,93700.0
2008-12-04 12:00:00,40.02,40.09,39.75,39.96,68900.0,26.8461,26.8931,26.665,26.8059,68900.0
2008-12-04 12:05:00,39.95,40.1,39.84,40.01,49200.0,26.7992,26.8998,26.7254,26.8394,49200.0
2008-12-04 12:10:00,40.08,40.1,39.83,39.84,48300.0,26.8864,26.8998,26.7187,26.7254,48300.0
2008-12-04 12:15:00,39.84,39.92,39.49,39.5,73700.0,26.7254,26.7791,26.4906,26.4973,73700.0
2008-12-04 12:20:00,39.5,39.6,39.35,39.6,90600.0,26.4973,26.5644,26.3967,26.5644,90600.0
2008-12-04 12:25:00,39.6,39.91,39.52,39.82,42700.0,26.5644,26.7724,26.5107,26.712,42700.0
2008-12-04 12:30:00,39.82,40.14,39.75,40.14,49300.0,26.712,26.9266,26.665,26.9266,49300.0
2008-12-04 12:35:00,40.11,40.2,39.87,40.2,31500.0,26.9065,26.9669,26.7455,26.9669,31500.0
2008-12-04 12:40:00,40.17,40.22,40.05,40.05,23700.0,26.9468,26.9803,26.8663,26.8663,23700.0
2008-12-04 12:45:00,40.07,40.24,39.92,39.96,35600.0,26.8797,26.9937,26.7791,26.8059,35600.0
2008-12-04 12:50:00,39.98,40.04,39.87,40.01,20700.0,26.8193,26.8596,26.7455,26.8394,20700.0
2008-12-04 12:55:00,40.01,40.15,40.01,40.13,15600.0,26.8394,26.9334,26.8394,26.9199,15600.0
2008-12-04 13:00:00,40.11,40.21,39.95,40.18,31300.0,26.9065,26.9736,26.7992,26.9535,31300.0
2008-12-04 13:05:00,40.17,40.25,40.06,40.06,30000.0,26.9468,27.0004,26.873,26.873,30000.0
2008-12-04 13:10:00,40.05,40.05,39.87,40.04,41200.0,26.8663,26.8663,26.7455,26.8596,41200.0
2008-12-04 13:15:00,40.04,40.19,40.0,40.1,29000.0,26.8596,26.9602,26.8327,26.8998,29000.0
2008-12-04 13:20:00,40.1,40.24,40.03,40.14,37600.0,26.8998,26.9937,26.8529,26.9266,37600.0
2008-12-04 13:25:00,40.15,40.27,39.99,40.0,28900.0,26.9334,27.0139,26.826,26.8327,28900.0
2008-12-04 13:30:00,40.0,40.2,39.91,40.13,35700.0,26.8327,26.9669,26.7724,26.9199,35700.0
2008-12-04 13:35:00,40.13,40.37,40.11,40.33,37500.0,26.9199,27.0809,26.9065,27.0541,37500.0
2008-12-04 13:40:00,40.35,40.48,40.29,40.36,57600.0,27.0675,27.1547,27.0273,27.0742,57600.0
2008-12-04 13:45:00,40.37,40.6,40.35,40.55,43900.0,27.0809,27.2352,27.0675,27.2017,43900.0
2008-12-04 13:50:00,40.54,40.83,40.53,40.75,47100.0,27.195,27.3895,27.1883,27.3358,47100.0
2008-12-04 13:55:00,40.77,40.83,40.64,40.69,60600.0,27.3493,27.3895,27.2621,27.2956,60600.0
2008-12-04 14:00:00,40.65,40.96,40.61,40.75,114600.0,27.2688,27.4767,27.2419,27.3358,114600.0
2008-12-04 14:05:00,40.76,40.89,40.58,40.72,72300.0,27.3426,27.4298,27.2218,27.3157,72300.0
2008-12-04 14:10:00,40.73,40.84,40.56,40.61,42600.0,27.3224,27.3962,27.2084,27.2419,42600.0
2008-12-04 14:15:00,40.6,40.62,40.24,40.3,95400.0,27.2352,27.2486,26.9937,27.034,95400.0
2008-12-04 14:20:00,40.28,40.49,40.15,40.24,100900.0,27.0206,27.1614,26.9334,26.9937,100900.0
2008-12-04 14:25:00,40.26,40.27,40.01,40.08,65100.0,27.0071,27.0139,26.8394,26.8864,65100.0
2008-12-04 14:30:00,40.06,40.22,40.01,40.08,125600.0,26.873,26.9803,26.8394,26.8864,125600.0
2008-12-04 14:35:00,40.1,40.21,40.03,40.14,78000.0,26.8998,26.9736,26.8529,26.9266,78000.0
2008-12-04 14:40:00,40.1,40.2,39.68,39.7,97700.0,26.8998,26.9669,26.6181,26.6315,97700.0
2008-12-04 14:45:00,39.73,39.75,39.41,39.65,97100.0,26.6516,26.665,26.4369,26.5979,97100.0
2008-12-04 14:50:00,39.65,39.89,39.51,39.66,74600.0,26.5979,26.7589,26.504,26.6047,74600.0
2008-12-04 14:55:00,39.67,39.99,39.46,39.46,56100.0,26.6114,26.826,26.4705,26.4705,56100.0
2008-12-04 15:00:00,39.46,39.66,39.09,39.12,106600.0,26.4705,26.6047,26.2223,26.2424,106600.0
2008-12-04 15:05:00,39.07,39.12,38.68,38.82,133800.0,26.2089,26.2424,25.9473,26.0412,133800.0
2008-12-04 15:10:00,38.87,39.17,38.37,38.52,112600.0,26.0747,26.276,25.7393,25.8399,112600.0
2008-12-04 15:15:00,38.41,38.78,38.23,38.65,77400.0,25.7661,26.0143,25.6454,25.9271,77400.0
2008-12-04 15:20:00,38.67,38.75,38.17,38.35,88200.0,25.9405,25.9942,25.6051,25.7259,88200.0
2008-12-04 15:25:00,38.37,38.65,38.32,38.37,122700.0,25.7393,25.9271,25.7058,25.7393,122700.0
2008-12-04 15:30:00,38.37,38.71,38.36,38.5,113200.0,25.7393,25.9674,25.7326,25.8265,113200.0
2008-12-04 15:35:00,38.5,38.6,38.29,38.4,149300.0,25.8265,25.8936,25.6856,25.7594,149300.0
2008-12-04 15:40:00,38.38,38.91,38.27,38.8,223900.0,25.746,26.1015,25.6722,26.0277,223900.0
2008-12-04 15:45:00,38.8,39.05,38.52,38.71,157900.0,26.0277,26.1955,25.8399,25.9674,157900.0
2008-12-04 15:50:00,38.69,38.7,38.36,38.52,205900.0,25.954,25.9607,25.7326,25.8399,205900.0
2008-12-04 15:55:00,38.53,39.13,38.44,38.83,317800.0,25.8466,26.2491,25.7863,26.0479,317800.0
2008-12-05 09:30:00,38.25,39.53,38.25,39.53,178500.0,25.6588,26.5174,25.6588,26.5174,178500.0
2008-12-05 09:35:00,39.54,40.24,39.48,39.98,138600.0,26.5242,26.9937,26.4839,26.8193,138600.0
2008-12-05 09:40:00,39.97,40.21,39.66,39.81,74500.0,26.8126,26.9736,26.6047,26.7053,74500.0
2008-12-05 09:45:00,39.78,40.0,39.57,39.61,60400.0,26.6852,26.8327,26.5443,26.5711,60400.0
2008-12-05 09:50:00,39.6,40.08,39.48,39.95,75000.0,26.5644,26.8864,26.4839,26.7992,75000.0
2008-12-05 09:55:00,39.95,39.98,39.57,39.64,104300.0,26.7992,26.8193,26.5443,26.5912,104300.0
2008-12-05 10:00:00,39.59,40.03,39.55,39.94,62700.0,26.5577,26.8529,26.5309,26.7925,62700.0
2008-12-05 10:05:00,39.98,40.08,39.82,39.99,59800.0,26.8193,26.8864,26.712,26.826,59800.0
2008-12-05 10:10:00,39.93,40.0,39.41,39.45,66700.0,26.7858,26.8327,26.4369,26.4638,66700.0
2008-12-05 10:15:00,39.46,39.73,39.46,39.59,87400.0,26.4705,26.6516,26.4705,26.5577,87400.0
2008-12-05 10:20:00,39.57,39.67,39.44,39.65,43100.0,26.5443,26.6114,26.4571,26.5979,43100.0
2008-12-05 10:25:00,39.65,40.05,39.65,39.9,45600.0,26.5979,26.8663,26.5979,26.7656,45600.0
2008-12-05 10:30:00,39.85,39.86,39.67,39.8,125400.0,26.7321,26.7388,26.6114,26.6986,125400.0
2008-12-05 10:35:00,39.78,39.99,39.71,39.97,47400.0,26.6852,26.826,26.6382,26.8126,47400.0
2008-12-05 10:40:00,39.97,40.02,39.79,39.9,73600.0,26.8126,26.8461,26.6919,26.7656,73600.0
2008-12-05 10:45:00,39.88,40.08,39.74,40.08,41900.0,26.7522,26.8864,26.6583,26.8864,41900.0
2008-12-05 10:50:00,40.06,40.73,40.05,40.56,87600.0,26.873,27.3224,26.8663,27.2084,87600.0
2008-12-05 10:55:00,40.55,40.79,40.55,40.68,47900.0,27.2017,27.3627,27.2017,27.2889,47900.0
2008-12-05 11:00:00,40.68,40.9,40.49,40.49,52500.0,27.2889,27.4365,27.1614,27.1614,52500.0
2008-12-05 11:05:00,40.47,40.58,40.33,40.52,48800.0,27.148,27.2218,27.0541,27.1816,48800.0
2008-12-05 11:10:00,40.47,40.79,40.35,40.63,59200.0,27.148,27.3627,27.0675,27.2553,59200.0
2008-12-05 11:15:00,40.59,40.62,40.36,40.53,39900.0,27.2285,27.2486,27.0742,27.1883,39900.0
2008-12-05 11:20:00,40.5,40.7,40.4,40.44,52300.0,27.1681,27.3023,27.1011,27.1279,52300.0
2008-12-05 11:25:00,40.41,40.76,40.41,40.64,42000.0,27.1078,27.3426,27.1078,27.2621,42000.0
2008-12-05 11:30:00,40.61,40.73,40.52,40.7,60400.0,27.2419,27.3224,27.1816,27.3023,60400.0
2008-12-05 11:35:00,40.71,41.09,40.66,41.09,74200.0,27.309,27.5639,27.2755,27.5639,74200.0
2008-12-05 11:40:00,41.06,41.42,40.99,41.32,77200.0,27.5438,27.7853,27.4968,27.7182,77200.0
2008-12-05 11:45:00,41.32,41.5,41.24,41.38,65500.0,27.7182,27.839,27.6645,27.7585,65500.0
2008-12-05 11:50:00,41.38,42.06,41.35,42.03,105600.0,27.7585,28.2146,27.7383,28.1945,105600.0
2008-12-05 11:55:00,42.02,42.06,41.79,41.96,88200.0,28.1878,28.2146,28.0335,28.1475,88200.0
2008-12-05 12:00:00,41.97,42.15,41.87,41.9,40600.0,28.1542,28.275,28.0872,28.1073,40600.0
2008-12-05 12:05:00,41.88,42.23,41.87,42.2,52800.0,28.0939,28.3287,28.0872,28.3085,52800.0
2008-12-05 12:10:00,42.2,42.4,42.13,42.35,79600.0,28.3085,28.4427,28.2616,28.4092,79600.0
2008-12-05 12:15:00,42.35,42.43,42.13,42.43,109000.0,28.4092,28.4628,28.2616,28.4628,109000.0
2008-12-05 12:20:00,42.4,42.58,42.34,42.54,90000.0,28.4427,28.5634,28.4024,28.5366,90000.0
2008-12-05 12:25:00,42.54,42.75,42.51,42.72,68700.0,28.5366,28.6775,28.5165,28.6574,68700.0
2008-12-05 12:30:00,42.7,42.7,42.09,42.09,49600.0,28.6439,28.6439,28.2347,28.2347,49600.0
2008-12-05 12:35:00,42.09,42.36,42.09,42.31,62000.0,28.2347,28.4159,28.2347,28.3823,62000.0
2008-12-05 12:40:00,42.28,42.31,42.05,42.17,62100.0,28.3622,28.3823,28.2079,28.2884,62100.0
2008-12-05 12:45:00,42.17,42.3,42.03,42.11,65500.0,28.2884,28.3756,28.1945,28.2482,65500.0
2008-12-05 12:50:00,42.08,42.17,41.7,41.85,157100.0,28.228,28.2884,27.9731,28.0737,157100.0
2008-12-05 12:55:00,41.82,41.98,41.68,41.91,98200.0,28.0536,28.161,27.9597,28.114,98200.0
2008-12-05 13:00:00,41.89,41.97,41.76,41.81,84100.0,28.1006,28.1542,28.0134,28.0469,84100.0
2008-12-05 13:05:00,41.8,41.95,41.77,41.89,64600.0,28.0402,28.1408,28.0201,28.1006,64600.0
2008-12-05 13:10:00,41.86,41.99,41.82,41.84,102200.0,28.0805,28.1677,28.0536,28.067,102200.0
2008-12-05 13:15:00,41.85,41.92,41.68,41.8,29600.0,28.0737,28.1207,27.9597,28.0402,29600.0
2008-12-05 13:20:00,41.8,42.03,41.7,41.86,72300.0,28.0402,28.1945,27.9731,28.0805,72300.0
2008-12-05 13:25:00,41.85,42.02,41.84,41.9,68300.0,28.0737,28.1878,28.067,28.1073,68300.0
2008-12-05 13:30:00,41.9,42.31,41.89,42.15,33600.0,28.1073,28.3823,28.1006,28.275,33600.0
2008-12-05 13:35:00,42.14,42.21,41.81,41.95,88500.0,28.2683,28.3152,28.0469,28.1408,88500.0
2008-12-05 13:40:00,41.93,42.35,41.75,42.33,74500.0,28.1274,28.4092,28.0067,28.3957,74500.0
2008-12-05 13:45:00,42.35,42.56,42.24,42.46,69300.0,28.4092,28.55,28.3354,28.4829,69300.0
2008-12-05 13:50:00,42.47,42.63,42.37,42.45,86800.0,28.4897,28.597,28.4226,28.4762,86800.0
2008-12-05 13:55:00,42.43,42.75,42.21,42.27,50500.0,28.4628,28.6775,28.3152,28.3555,50500.0
2008-12-05 14:00:00,42.26,42.36,42.0,42.02,37000.0,28.3488,28.4159,28.1744,28.1878,37000.0
2008-12-05 14:05:00,42.01,42.07,41.46,41.51,65500.0,28.1811,28.2213,27.8121,27.8457,65500.0
2008-12-05 14:10:00,41.5,41.56,41.16,41.45,92300.0,27.839,27.8792,27.6109,27.8054,92300.0
2008-12-05 14:15:00,41.42,41.64,41.17,41.24,62500.0,27.7853,27.9329,27.6176,27.6645,62500.0
2008-12-05 14:20:00,41.23,41.69,41.11,41.64,79500.0,27.6578,27.9664,27.5773,27.9329,79500.0
2008-12-05 14:25:00,41.64,41.74,41.33,41.33,55900.0,27.9329,28.0,27.7249,27.7249,55900.0
2008-12-05 14:30:00,41.34,41.41,41.2,41.34,52600.0,27.7316,27.7786,27.6377,27.7316,52600.0
2008-12-05 14:35:00,41.33,41.49,41.25,41.48,53600.0,27.7249,27.8323,27.6713,27.8255,53600.0
2008-12-05 14:40:00,41.48,41.8,41.47,41.71,77900.0,27.8255,28.0402,27.8188,27.9798,77900.0
2008-12-05 14:45:00,41.7,42.08,41.66,41.67,205100.0,27.9731,28.228,27.9463,27.953,205100.0
2008-12-05 14:50:00,41.66,41.93,41.57,41.67,179900.0,27.9463,28.1274,27.8859,27.953,179900.0
2008-12-05 14:55:00,41.67,42.05,41.66,41.97,90900.0,27.953,28.2079,27.9463,28.1542,90900.0
2008-12-05 15:00:00,41.96,42.2,41.51,41.61,96300.0,28.1475,28.3085,27.8457,27.9127,96300.0
2008-12-05 15:05:00,41.58,41.84,41.55,41.67,203000.0,27.8926,28.067,27.8725,27.953,203000.0
2008-12-05 15:10:00,41.69,41.83,41.59,41.71,158800.0,27.9664,28.0603,27.8993,27.9798,158800.0
2008-12-05 15:15:00,41.68,41.97,41.64,41.71,107000.0,27.9597,28.1542,27.9329,27.9798,107000.0
2008-12-05 15:20:00,41.69,42.25,41.61,42.03,101000.0,27.9664,28.3421,27.9127,28.1945,101000.0
2008-12-05 15:25:00,42.0,42.66,41.96,42.57,121500.0,28.1744,28.6171,28.1475,28.5567,121500.0
2008-12-05 15:30:00,42.53,43.2,42.51,43.2,111300.0,28.5299,28.9794,28.5165,28.9794,111300.0
2008-12-05 15:35:00,43.21,43.3,43.06,43.14,258800.0,28.9861,29.0464,28.8854,28.9391,258800.0
2008-12-05 15:40:00,43.13,43.48,42.83,42.86,303700.0,28.9324,29.1672,28.7311,28.7513,303700.0
2008-12-05 15:45:00,42.85,43.34,42.83,43.08,206100.0,28.7446,29.0733,28.7311,28.8989,206100.0
2008-12-05 15:50:00,43.05,43.08,42.55,42.59,252400.0,28.8787,28.8989,28.5433,28.5702,252400.0
2008-12-05 15:55:00,42.57,43.47,42.56,43.13,580800.0,28.5567,29.1605,28.55,28.9324,580800.0
2008-12-08 09:30:00,44.58,44.58,42.6,43.03,134900.0,30.11,30.11,28.7727,29.0632,134900.0
2008-12-08 09:35:00,43.03,43.41,42.29,43.39,186300.0,29.0632,29.3198,28.5633,29.3063,186300.0
2008-12-08 09:40:00,43.39,43.83,43.31,43.75,90000.0,29.3063,29.6035,29.2523,29.5495,90000.0
2008-12-08 09:45:00,43.75,43.9,43.5,43.69,77500.0,29.5495,29.6508,29.3806,29.5089,77500.0
2008-12-08 09:50:00,43.66,43.72,43.17,43.17,70200.0,29.4887,29.5292,29.1577,29.1577,70200.0
2008-12-08 09:55:00,43.17,43.25,42.89,43.13,75000.0,29.1577,29.2117,28.9686,29.1307,75000.0
2008-12-08 10:00:00,43.15,43.22,42.75,42.82,60000.0,29.1442,29.1915,28.874,28.9213,60000.0
2008-12-08 10:05:00,42.81,43.38,42.81,43.12,93600.0,28.9146,29.2995,28.9146,29.1239,93600.0
2008-12-08 10:10:00,43.14,43.25,43.01,43.15,72600.0,29.1375,29.2117,29.0496,29.1442,72600.0
2008-12-08 10:15:00,43.18,43.22,43.02,43.15,42600.0,29.1645,29.1915,29.0564,29.1442,42600.0
2008-12-08 10:20:00,43.14,43.42,43.12,43.41,33400.0,29.1375,29.3266,29.1239,29.3198,33400.0
2008-12-08 10:25:00,43.43,43.48,43.21,43.43,53500.0,29.3333,29.3671,29.1847,29.3333,53500.0
2008-12-08 10:30:00,43.45,43.59,43.25,43.59,62000.0,29.3468,29.4414,29.2117,29.4414,62000.0
2008-12-08 10:35:00,43.6,43.65,43.39,43.62,75000.0,29.4481,29.4819,29.3063,29.4616,75000.0
2008-12-08 10:40:00,43.63,43.64,43.43,43.45,89800.0,29.4684,29.4752,29.3333,29.3468,89800.0
2008-12-08 10:45:00,43.45,43.6,43.32,43.35,57700.0,29.3468,29.4481,29.259,29.2793,57700.0
2008-12-08 10:50:00,43.38,43.5,43.28,43.38,42800.0,29.2995,29.3806,29.232,29.2995,42800.0
2008-12-08 10:55:00,43.39,43.59,43.34,43.55,61300.0,29.3063,29.4414,29.2725,29.4144,61300.0
2008-12-08 11:00:00,43.55,43.65,43.45,43.6,37000.0,29.4144,29.4819,29.3468,29.4481,37000.0
2008-12-08 11:05:00,43.58,43.71,43.45,43.65,96300.0,29.4346,29.5224,29.3468,29.4819,96300.0
2008-12-08 11:10:00,43.66,43.8,43.62,43.65,75200.0,29.4887,29.5832,29.4616,29.4819,75200.0
2008-12-08 11:15:00,43.66,43.86,43.64,43.82,46900.0,29.4887,29.6237,29.4752,29.5967,46900.0
2008-12-08 11:20:00,43.83,43.89,43.7,43.8,29800.0,29.6035,29.644,29.5157,29.5832,29800.0
2008-12-08 11:25:00,43.81,43.87,43.75,43.8,31400.0,29.59,29.6305,29.5495,29.5832,31400.0
2008-12-08 11:30:00,43.78,44.0,43.75,43.94,53600.0,29.5697,29.7183,29.5495,29.6778,53600.0
2008-12-08 11:35:00,43.89,44.02,43.75,43.91,71100.0,29.644,29.7318,29.5495,29.6575,71100.0
2008-12-08 11:40:00,43.89,43.92,43.44,43.44,38600.0,29.644,29.6643,29.3401,29.3401,38600.0
2008-12-08 11:45:00,43.46,43.5,43.2,43.21,35800.0,29.3536,29.3806,29.178,29.1847,35800.0
2008-12-08 11:50:00,43.21,43.23,42.82,42.93,53400.0,29.1847,29.1982,28.9213,28.9956,53400.0
2008-12-08 11:55:00,42.96,43.14,42.81,43.09,101100.0,29.0159,29.1375,28.9146,29.1037,101100.0
2008-12-08 12:00:00,43.09,43.21,43.0,43.02,51500.0,29.1037,29.1847,29.0429,29.0564,51500.0
2008-12-08 12:05:00,43.02,43.07,42.9,43.07,59300.0,29.0564,29.0902,28.9754,29.0902,59300.0
2008-12-08 12:10:00,43.03,43.08,42.93,43.0,25000.0,29.0632,29.0969,28.9956,29.0429,25000.0
2008-12-08 12:15:00,43.02,43.37,43.01,43.3,22400.0,29.0564,29.2928,29.0496,29.2455,22400.0
2008-12-08 12:20:00,43.31,43.5,43.29,43.36,29400.0,29.2523,29.3806,29.2388,29.286,29400.0
2008-12-08 12:25:00,43.35,43.41,43.18,43.23,54100.0,29.2793,29.3198,29.1645,29.1982,54100.0
2008-12-08 12:30:00,43.22,43.27,43.11,43.2,32600.0,29.1915,29.2253,29.1172,29.178,32600.0
2008-12-08 12:35:00,43.2,43.3,43.08,43.16,27900.0,29.178,29.2455,29.0969,29.151,27900.0
2008-12-08 12:40:00,43.17,43.24,43.08,43.12,18100.0,29.1577,29.205,29.0969,29.1239,18100.0
2008-12-08 12:45:00,43.12,43.33,43.04,43.12,28900.0,29.1239,29.2658,29.0699,29.1239,28900.0
2008-12-08 12:50:00,43.14,43.31,42.88,43.04,52500.0,29.1375,29.2523,28.9618,29.0699,52500.0
2008-12-08 12:55:00,43.0,43.24,42.91,43.14,38000.0,29.0429,29.205,28.9821,29.1375,38000.0
2008-12-08 13:00:00,43.14,43.32,43.12,43.19,45600.0,29.1375,29.259,29.1239,29.1712,45600.0
2008-12-08 13:05:00,43.19,43.22,42.94,43.07,21500.0,29.1712,29.1915,29.0024,29.0902,21500.0
2008-12-08 13:10:00,43.01,43.21,43.01,43.11,22100.0,29.0496,29.1847,29.0496,29.1172,22100.0
2008-12-08 13:15:00,43.1,43.24,42.96,42.97,30000.0,29.1104,29.205,29.0159,29.0226,30000.0
2008-12-08 13:20:00,42.93,42.99,42.83,42.94,27900.0,28.9956,29.0361,28.9281,29.0024,27900.0
2008-12-08 13:25:00,42.92,43.12,42.88,42.99,31500.0,28.9889,29.1239,28.9618,29.0361,31500.0
2008-12-08 13:30:00,42.95,42.95,42.64,42.82,45400.0,29.0091,29.0091,28.7997,28.9213,45400.0
2008-12-08 13:35:00,42.83,43.07,42.66,43.04,46300.0,28.9281,29.0902,28.8133,29.0699,46300.0
2008-12-08 13:40:00,43.04,43.3,43.04,43.24,37000.0,29.0699,29.2455,29.0699,29.205,37000.0
2008-12-08 13:45:00,43.22,43.26,42.99,43.01,35500.0,29.1915,29.2185,29.0361,29.0496,35500.0
2008-12-08 13:50:00,43.02,43.18,42.88,42.91,30800.0,29.0564,29.1645,28.9618,28.9821,30800.0
2008-12-08 13:55:00,42.95,43.01,42.86,42.93,41100.0,29.0091,29.0496,28.9483,28.9956,41100.0
2008-12-08 14:00:00,42.97,43.11,42.95,43.09,29700.0,29.0226,29.1172,29.0091,29.1037,29700.0
2008-12-08 14:05:00,43.11,43.23,43.03,43.14,44500.0,29.1172,29.1982,29.0632,29.1375,44500.0
2008-12-08 14:10:00,43.16,43.44,43.14,43.23,44600.0,29.151,29.3401,29.1375,29.1982,44600.0
2008-12-08 14:15:00,43.24,43.35,43.24,43.33,27700.0,29.205,29.2793,29.205,29.2658,27700.0
2008-12-08 14:20:00,43.35,43.64,43.35,43.53,29700.0,29.2793,29.4752,29.2793,29.4009,29700.0
2008-12-08 14:25:00,43.55,43.64,43.17,43.28,37700.0,29.4144,29.4752,29.1577,29.232,37700.0
2008-12-08 14:30:00,43.29,43.51,43.07,43.1,35300.0,29.2388,29.3874,29.0902,29.1104,35300.0
2008-12-08 14:35:00,43.08,43.36,43.02,43.26,23000.0,29.0969,29.286,29.0564,29.2185,23000.0
2008-12-08 14:40:00,43.26,43.4,43.21,43.24,21900.0,29.2185,29.3131,29.1847,29.205,21900.0
2008-12-08 14:45:00,43.26,43.77,43.18,43.7,82400.0,29.2185,29.563,29.1645,29.5157,82400.0
2008-12-08 14:50:00,43.72,43.73,43.54,43.62,33100.0,29.5292,29.5359,29.4076,29.4616,33100.0
2008-12-08 14:55:00,43.63,43.84,43.63,43.79,78500.0,29.4684,29.6102,29.4684,29.5765,78500.0
2008-12-08 15:00:00,43.8,43.87,43.62,43.82,68700.0,29.5832,29.6305,29.4616,29.5967,68700.0
2008-12-08 15:05:00,43.82,43.93,43.66,43.89,67600.0,29.5967,29.671,29.4887,29.644,67600.0
2008-12-08 15:10:00,43.89,44.02,43.79,43.84,92800.0,29.644,29.7318,29.5765,29.6102,92800.0
2008-12-08 15:15:00,43.83,43.94,43.62,43.92,64500.0,29.6035,29.6778,29.4616,29.6643,64500.0
2008-12-08 15:20:00,43.91,44.0,43.46,43.48,74000.0,29.6575,29.7183,29.3536,29.3671,74000.0
2008-12-08 15:25:00,43.48,43.73,43.47,43.66,81500.0,29.3671,29.5359,29.3603,29.4887,81500.0
2008-12-08 15:30:00,43.66,44.03,43.6,44.03,88300.0,29.4887,29.7386,29.4481,29.7386,88300.0
2008-12-08 15:35:00,43.99,44.14,43.5,43.54,107300.0,29.7116,29.8129,29.3806,29.4076,107300.0
2008-12-08 15:40:00,43.56,44.0,43.52,43.89,146100.0,29.4211,29.7183,29.3941,29.644,146100.0
2008-12-08 15:45:00,43.89,43.9,43.27,43.56,160700.0,29.644,29.6508,29.2253,29.4211,160700.0
2008-12-08 15:50:00,43.56,43.99,43.49,43.89,223800.0,29.4211,29.7116,29.3738,29.644,223800.0
2008-12-08 15:55:00,43.89,44.65,43.66,43.77,379300.0,29.644,30.1573,29.4887,29.563,379300.0
2008-12-09 09:30:00,43.01,43.93,42.5,43.29,80700.0,29.0496,29.671,28.7052,29.2388,80700.0
2008-12-09 09:35:00,43.29,43.55,43.05,43.36,65300.0,29.2388,29.4144,29.0767,29.286,65300.0
2008-12-09 09:40:00,43.35,43.48,43.16,43.43,75500.0,29.2793,29.3671,29.151,29.3333,75500.0
2008-12-09 09:45:00,43.42,43.68,43.29,43.29,71100.0,29.3266,29.5022,29.2388,29.2388,71100.0
2008-12-09 09:50:00,43.33,43.63,42.87,42.9,62400.0,29.2658,29.4684,28.9551,28.9754,62400.0
2008-12-09 09:55:00,42.94,43.15,42.91,43.11,47500.0,29.0024,29.1442,28.9821,29.1172,47500.0
2008-12-09 10:00:00,43.12,43.43,43.12,43.36,54300.0,29.1239,29.3333,29.1239,29.286,54300.0
2008-12-09 10:05:00,43.33,43.42,43.12,43.32,61300.0,29.2658,29.3266,29.1239,29.259,61300.0
2008-12-09 10:10:00,43.35,43.78,43.35,43.58,40100.0,29.2793,29.5697,29.2793,29.4346,40100.0
2008-12-09 10:15:00,43.56,43.79,43.55,43.63,25900.0,29.4211,29.5765,29.4144,29.4684,25900.0
2008-12-09 10:20:00,43.62,43.62,43.28,43.35,34000.0,29.4616,29.4616,29.232,29.2793,34000.0
2008-12-09 10:25:00,43.37,43.46,43.21,43.26,32300.0,29.2928,29.3536,29.1847,29.2185,32300.0
2008-12-09 10:30:00,43.22,43.42,43.2,43.33,34800.0,29.1915,29.3266,29.178,29.2658,34800.0
2008-12-09 10:35:00,43.34,43.62,43.33,43.46,42500.0,29.2725,29.4616,29.2658,29.3536,42500.0
2008-12-09 10:40:00,43.46,43.69,43.43,43.61,44800.0,29.3536,29.5089,29.3333,29.4549,44800.0
2008-12-09 10:45:00,43.6,43.95,43.57,43.85,69000.0,29.4481,29.6845,29.4279,29.617,69000.0
2008-12-09 10:50:00,43.83,44.15,43.81,44.12,95500.0,29.6035,29.8196,29.59,29.7994,95500.0
2008-12-09 10:55:00,44.13,44.31,44.05,44.23,55000.0,29.8061,29.9277,29.7521,29.8737,55000.0
2008-12-09 11:00:00,44.2,44.44,43.89,43.91,40700.0,29.8534,30.0155,29.644,29.6575,40700.0
2008-12-09 11:05:00,43.88,43.96,43.69,43.76,34000.0,29.6373,29.6913,29.5089,29.5562,34000.0
2008-12-09 11:10:00,43.79,43.79,43.51,43.58,29400.0,29.5765,29.5765,29.3874,29.4346,29400.0
2008-12-09 11:15:00,43.6,43.62,43.41,43.53,20300.0,29.4481,29.4616,29.3198,29.4009,20300.0
2008-12-09 11:20:00,43.54,43.72,43.53,43.67,30000.0,29.4076,29.5292,29.4009,29.4954,30000.0
2008-12-09 11:25:00,43.7,43.85,43.62,43.62,18100.0,29.5157,29.617,29.4616,29.4616,18100.0
2008-12-09 11:30:00,43.63,43.92,43.63,43.76,12900.0,29.4684,29.6643,29.4684,29.5562,12900.0
2008-12-09 11:35:00,43.74,43.86,43.71,43.78,28300.0,29.5427,29.6237,29.5224,29.5697,28300.0
2008-12-09 11:40:00,43.81,43.93,43.78,43.83,27100.0,29.59,29.671,29.5697,29.6035,27100.0
2008-12-09 11:45:00,43.85,43.98,43.71,43.72,17300.0,29.617,29.7048,29.5224,29.5292,17300.0
2008-12-09 11:50:00,43.73,43.83,43.7,43.7,15400.0,29.5359,29.6035,29.5157,29.5157,15400.0
2008-12-09 11:55:00,43.72,43.78,43.56,43.57,64400.0,29.5292,29.5697,29.4211,29.4279,64400.0
2008-12-09 12:00:00,43.58,43.7,43.49,43.64,24100.0,29.4346,29.5157,29.3738,29.4752,24100.0
2008-12-09 12:05:00,43.62,43.78,43.6,43.69,22700.0,29.4616,29.5697,29.4481,29.5089,22700.0
2008-12-09 12:10:00,43.69,43.78,43.64,43.74,12900.0,29.5089,29.5697,29.4752,29.5427,12900.0
2008-12-09 12:15:00,43.75,43.75,43.42,43.61,17500.0,29.5495,29.5495,29.3266,29.4549,17500.0
2008-12-09 12:20:00,43.62,43.62,43.29,43.45,17300.0,29.4616,29.4616,29.2388,29.3468,17300.0
2008-12-09 12:25:00,43.45,43.55,43.34,43.5,39300.0,29.3468,29.4144,29.2725,29.3806,39300.0
2008-12-09 12:30:00,43.49,43.65,43.49,43.61,27000.0,29.3738,29.4819,29.3738,29.4549,27000.0
2008-12-09 12:35:00,43.62,43.73,43.5,43.6,39000.0,29.4616,29.5359,29.3806,29.4481,39000.0
2008-12-09 12:40:00,43.55,43.68,43.53,43.55,22100.0,29.4144,29.5022,29.4009,29.4144,22100.0
2008-12-09 12:45:00,43.52,43.63,43.51,43.53,28500.0,29.3941,29.4684,29.3874,29.4009,28500.0
2008-12-09 12:50:00,43.5,43.64,43.47,43.55,17500.0,29.3806,29.4752,29.3603,29.4144,17500.0
2008-12-09 12:55:00,43.55,43.55,43.38,43.41,24700.0,29.4144,29.4144,29.2995,29.3198,24700.0
2008-12-09 13:00:00,43.41,43.5,43.32,43.46,48900.0,29.3198,29.3806,29.259,29.3536,48900.0
2008-12-09 13:05:00,43.5,43.69,43.48,43.6,37000.0,29.3806,29.5089,29.3671,29.4481,37000.0
2008-12-09 13:10:00,43.57,43.63,43.22,43.24,44700.0,29.4279,29.4684,29.1915,29.205,44700.0
2008-12-09 13:15:00,43.24,43.24,43.02,43.06,23700.0,29.205,29.205,29.0564,29.0834,23700.0
2008-12-09 13:20:00,43.08,43.1,42.91,43.03,35900.0,29.0969,29.1104,28.9821,29.0632,35900.0
2008-12-09 13:25:00,43.01,43.06,42.92,42.98,37500.0,29.0496,29.0834,28.9889,29.0294,37500.0
2008-12-09 13:30:00,42.99,43.11,42.87,42.91,30300.0,29.0361,29.1172,28.9551,28.9821,30300.0
2008-12-09 13:35:00,42.92,42.97,42.77,42.91,23900.0,28.9889,29.0226,28.8875,28.9821,23900.0
2008-12-09 13:40:00,42.92,43.07,42.86,42.86,36200.0,28.9889,29.0902,28.9483,28.9483,36200.0
2008-12-09 13:45:00,42.89,43.2,42.87,43.2,24700.0,28.9686,29.178,28.9551,29.178,24700.0
2008-12-09 13:50:00,43.22,43.25,43.04,43.05,13900.0,29.1915,29.2117,29.0699,29.0767,13900.0
2008-12-09 13:55:00,43.05,43.1,42.86,42.93,26500.0,29.0767,29.1104,28.9483,28.9956,26500.0
2008-12-09 14:00:00,42.91,42.94,42.6,42.69,29400.0,28.9821,29.0024,28.7727,28.8335,29400.0
2008-12-09 14:05:00,42.7,42.72,42.46,42.51,41800.0,28.8403,28.8538,28.6782,28.7119,41800.0
2008-12-09 14:10:00,42.53,42.7,42.49,42.68,19000.0,28.7254,28.8403,28.6984,28.8268,19000.0
2008-12-09 14:15:00,42.66,42.94,42.66,42.92,26000.0,28.8133,29.0024,28.8133,28.9889,26000.0
2008-12-09 14:20:00,42.87,42.95,42.47,42.55,55600.0,28.9551,29.0091,28.6849,28.739,55600.0
2008-12-09 14:25:00,42.58,42.62,42.41,42.6,30200.0,28.7592,28.7862,28.6444,28.7727,30200.0
2008-12-09 14:30:00,42.57,42.69,42.49,42.69,32300.0,28.7525,28.8335,28.6984,28.8335,32300.0
2008-12-09 14:35:00,42.68,42.89,42.67,42.69,60000.0,28.8268,28.9686,28.82,28.8335,60000.0
2008-12-09 14:40:00,42.69,42.81,42.64,42.64,37300.0,28.8335,28.9146,28.7997,28.7997,37300.0
2008-12-09 14:45:00,42.62,43.1,42.54,43.05,46700.0,28.7862,29.1104,28.7322,29.0767,46700.0
2008-12-09 14:50:00,43.03,43.14,42.83,42.97,37900.0,29.0632,29.1375,28.9281,29.0226,37900.0
2008-12-09 14:55:00,42.95,43.4,42.95,43.16,44700.0,29.0091,29.3131,29.0091,29.151,44700.0
2008-12-09 15:00:00,43.21,43.42,43.17,43.3,70500.0,29.1847,29.3266,29.1577,29.2455,70500.0
2008-12-09 15:05:00,43.26,43.37,42.93,43.28,64000.0,29.2185,29.2928,28.9956,29.232,64000.0
2008-12-09 15:10:00,43.23,43.28,42.88,42.99,63500.0,29.1982,29.232,28.9618,29.0361,63500.0
2008-12-09 15:15:00,42.97,43.08,42.75,42.96,66500.0,29.0226,29.0969,28.874,29.0159,66500.0
2008-12-09 15:20:00,42.97,43.03,42.72,42.75,58300.0,29.0226,29.0632,28.8538,28.874,58300.0
2008-12-09 15:25:00,42.76,42.8,42.34,42.41,67400.0,28.8808,28.9078,28.5971,28.6444,67400.0
2008-12-09 15:30:00,42.39,42.78,42.29,42.61,69000.0,28.6309,28.8943,28.5633,28.7795,69000.0
2008-12-09 15:35:00,42.63,42.7,42.33,42.43,70200.0,28.793,28.8403,28.5904,28.6579,70200.0
2008-12-09 15:40:00,42.42,42.55,42.19,42.38,161400.0,28.6512,28.739,28.4958,28.6241,161400.0
2008-12-09 15:45:00,42.37,42.43,42.12,42.18,133100.0,28.6174,28.6579,28.4485,28.4891,133100.0
2008-12-09 15:50:00,42.16,42.34,42.11,42.2,219800.0,28.4755,28.5971,28.4418,28.5026,219800.0
2008-12-09 15:55:00,42.17,42.23,41.67,42.07,343800.0,28.4823,28.5228,28.1446,28.4148,343800.0
2008-12-10 09:30:00,42.59,42.59,41.17,41.77,82500.0,28.766,28.766,27.8069,28.2121,82500.0
2008-12-10 09:35:00,41.83,42.23,41.71,41.84,57100.0,28.2527,28.5228,28.1716,28.2594,57100.0
2008-12-10 09:40:00,41.83,41.9,41.54,41.67,42800.0,28.2527,28.2999,28.0568,28.1446,42800.0
2008-12-10 09:45:00,41.67,41.91,41.5,41.58,65400.0,28.1446,28.3067,28.0298,28.0838,65400.0
2008-12-10 09:50:00,41.55,41.68,41.49,41.64,73100.0,28.0635,28.1513,28.023,28.1243,73100.0
2008-12-10 09:55:00,41.62,41.98,41.61,41.86,40400.0,28.1108,28.354,28.1041,28.2729,40400.0
2008-12-10 10:00:00,41.87,42.24,41.76,42.24,55500.0,28.2797,28.5296,28.2054,28.5296,55500.0
2008-12-10 10:05:00,42.25,42.27,42.06,42.06,62600.0,28.5363,28.5498,28.408,28.408,62600.0
2008-12-10 10:10:00,42.06,42.17,41.93,42.14,32000.0,28.408,28.4823,28.3202,28.462,32000.0
2008-12-10 10:15:00,42.15,42.38,42.13,42.34,33300.0,28.4688,28.6241,28.4553,28.5971,33300.0
2008-12-10 10:20:00,42.33,42.43,42.14,42.15,33900.0,28.5904,28.6579,28.462,28.4688,33900.0
2008-12-10 10:25:00,42.17,42.17,42.01,42.1,37100.0,28.4823,28.4823,28.3742,28.435,37100.0
2008-12-10 10:30:00,42.07,42.17,41.78,41.92,33400.0,28.4148,28.4823,28.2189,28.3134,33400.0
2008-12-10 10:35:00,41.91,41.95,41.66,41.73,49600.0,28.3067,28.3337,28.1378,28.1851,49600.0
2008-12-10 10:40:00,41.71,41.87,41.56,41.62,38200.0,28.1716,28.2797,28.0703,28.1108,38200.0
2008-12-10 10:45:00,41.61,41.65,41.4,41.42,53200.0,28.1041,28.1311,27.9622,27.9757,53200.0
2008-12-10 10:50:00,41.42,41.52,41.12,41.14,64900.0,27.9757,28.0433,27.7731,27.7866,64900.0
2008-12-10 10:55:00,41.12,41.38,41.1,41.29,40800.0,27.7731,27.9487,27.7596,27.8879,40800.0
2008-12-10 11:00:00,41.34,41.65,41.34,41.6,33900.0,27.9217,28.1311,27.9217,28.0973,33900.0
2008-12-10 11:05:00,41.57,41.65,41.37,41.39,26000.0,28.077,28.1311,27.942,27.9555,26000.0
2008-12-10 11:10:00,41.34,41.44,41.31,41.35,30400.0,27.9217,27.9892,27.9014,27.9285,30400.0
2008-12-10 11:15:00,41.32,41.75,41.29,41.72,29200.0,27.9082,28.1986,27.8879,28.1784,29200.0
2008-12-10 11:20:00,41.73,41.79,41.61,41.76,16700.0,28.1851,28.2256,28.1041,28.2054,16700.0
2008-12-10 11:25:00,41.76,41.77,41.35,41.49,25100.0,28.2054,28.2121,27.9285,28.023,25100.0
2008-12-10 11:30:00,41.44,41.67,41.44,41.46,15900.0,27.9892,28.1446,27.9892,28.0028,15900.0
2008-12-10 11:35:00,41.46,41.56,41.33,41.36,29300.0,28.0028,28.0703,27.9149,27.9352,29300.0
2008-12-10 11:40:00,41.36,41.36,41.21,41.29,29000.0,27.9352,27.9352,27.8339,27.8879,29000.0
2008-12-10 11:45:00,41.29,41.6,41.27,41.39,28700.0,27.8879,28.0973,27.8744,27.9555,28700.0
2008-12-10 11:50:00,41.39,41.56,41.36,41.5,18500.0,27.9555,28.0703,27.9352,28.0298,18500.0
2008-12-10 11:55:00,41.54,41.54,41.25,41.37,38600.0,28.0568,28.0568,27.8609,27.942,38600.0
2008-12-10 12:00:00,41.4,41.47,41.35,41.41,18800.0,27.9622,28.0095,27.9285,27.969,18800.0
2008-12-10 12:05:00,41.41,41.55,41.28,41.31,30200.0,27.969,28.0635,27.8812,27.9014,30200.0
2008-12-10 12:10:00,41.33,41.39,41.21,41.28,68000.0,27.9149,27.9555,27.8339,27.8812,68000.0
2008-12-10 12:15:00,41.28,41.38,41.0,41.0,32400.0,27.8812,27.9487,27.6921,27.6921,32400.0
2008-12-10 12:20:00,41.0,41.05,40.6,40.67,74200.0,27.6921,27.7258,27.4219,27.4692,74200.0
2008-12-10 12:25:00,40.67,40.85,40.56,40.78,46100.0,27.4692,27.5907,27.3949,27.5435,46100.0
2008-12-10 12:30:00,40.79,40.8,40.65,40.77,39900.0,27.5502,27.557,27.4557,27.5367,39900.0
2008-12-10 12:35:00,40.77,40.81,40.52,40.62,44600.0,27.5367,27.5637,27.3679,27.4354,44600.0
2008-12-10 12:40:00,40.62,40.76,40.59,40.76,36900.0,27.4354,27.53,27.4151,27.53,36900.0
2008-12-10 12:45:00,40.77,40.97,40.75,40.94,62600.0,27.5367,27.6718,27.5232,27.6515,62600.0
2008-12-10 12:50:00,40.93,41.1,40.92,40.92,36400.0,27.6448,27.7596,27.638,27.638,36400.0
2008-12-10 12:55:00,40.92,40.93,40.81,40.86,39700.0,27.638,27.6448,27.5637,27.5975,39700.0
2008-12-10 13:00:00,40.86,41.06,40.83,40.99,31200.0,27.5975,27.7326,27.5772,27.6853,31200.0
2008-12-10 13:05:00,40.98,41.0,40.93,40.93,22200.0,27.6786,27.6921,27.6448,27.6448,22200.0
2008-12-10 13:10:00,40.93,41.14,40.93,41.01,31700.0,27.6448,27.7866,27.6448,27.6988,31700.0
2008-12-10 13:15:00,41.04,41.21,41.0,41.11,44400.0,27.7191,27.8339,27.6921,27.7664,44400.0
2008-12-10 13:20:00,41.11,41.19,41.07,41.07,22000.0,27.7664,27.8204,27.7393,27.7393,22000.0
2008-12-10 13:25:00,41.03,41.08,40.94,40.94,37800.0,27.7123,27.7461,27.6515,27.6515,37800.0
2008-12-10 13:30:00,40.95,40.98,40.73,40.74,41700.0,27.6583,27.6786,27.5097,27.5165,41700.0
2008-12-10 13:35:00,40.74,40.84,40.65,40.83,53400.0,27.5165,27.584,27.4557,27.5772,53400.0
2008-12-10 13:40:00,40.84,40.9,40.65,40.81,145700.0,27.584,27.6245,27.4557,27.5637,145700.0
2008-12-10 13:45:00,40.82,40.98,40.77,40.89,27000.0,27.5705,27.6786,27.5367,27.6178,27000.0
2008-12-10 13:50:00,40.89,40.89,40.55,40.66,37100.0,27.6178,27.6178,27.3881,27.4624,37100.0
2008-12-10 13:55:00,40.68,40.72,40.56,40.69,36900.0,27.4759,27.5029,27.3949,27.4827,36900.0
2008-12-10 14:00:00,40.68,40.74,40.59,40.66,33300.0,27.4759,27.5165,27.4151,27.4624,33300.0
2008-12-10 14:05:00,40.64,40.72,40.61,40.67,32600.0,27.4489,27.5029,27.4286,27.4692,32600.0
2008-12-10 14:10:00,40.68,40.71,40.5,40.55,44700.0,27.4759,27.4962,27.3544,27.3881,44700.0
2008-12-10 14:15:00,40.55,40.68,40.46,40.57,45100.0,27.3881,27.4759,27.3273,27.4016,45100.0
2008-12-10 14:20:00,40.58,40.61,40.16,40.35,65600.0,27.4084,27.4286,27.1247,27.253,65600.0
2008-12-10 14:25:00,40.37,40.43,40.26,40.31,29400.0,27.2665,27.3071,27.1923,27.226,29400.0
2008-12-10 14:30:00,40.31,40.35,40.15,40.31,28800.0,27.226,27.253,27.118,27.226,28800.0
2008-12-10 14:35:00,40.32,40.34,40.17,40.31,94700.0,27.2328,27.2463,27.1315,27.226,94700.0
2008-12-10 14:40:00,40.31,40.61,40.29,40.56,38900.0,27.226,27.4286,27.2125,27.3949,38900.0
2008-12-10 14:45:00,40.6,40.61,40.32,40.35,56100.0,27.4219,27.4286,27.2328,27.253,56100.0
2008-12-10 14:50:00,40.34,40.62,40.31,40.46,62100.0,27.2463,27.4354,27.226,27.3273,62100.0
2008-12-10 14:55:00,40.47,40.56,40.41,40.53,51400.0,27.3341,27.3949,27.2936,27.3746,51400.0
2008-12-10 15:00:00,40.53,40.58,40.34,40.35,49500.0,27.3746,27.4084,27.2463,27.253,49500.0
2008-12-10 15:05:00,40.33,40.54,40.29,40.46,95400.0,27.2395,27.3814,27.2125,27.3273,95400.0
2008-12-10 15:10:00,40.45,40.66,40.39,40.62,49800.0,27.3206,27.4624,27.2801,27.4354,49800.0
2008-12-10 15:15:00,40.62,40.78,40.59,40.6,37500.0,27.4354,27.5435,27.4151,27.4219,37500.0
2008-12-10 15:20:00,40.6,40.79,40.4,40.52,70300.0,27.4219,27.5502,27.2868,27.3679,70300.0
2008-12-10 15:25:00,40.53,40.58,40.32,40.5,76500.0,27.3746,27.4084,27.2328,27.3544,76500.0
2008-12-10 15:30:00,40.52,40.54,40.1,40.1,91500.0,27.3679,27.3814,27.0842,27.0842,91500.0
2008-12-10 15:35:00,40.09,40.15,39.86,39.86,106800.0,27.0774,27.118,26.9221,26.9221,106800.0
2008-12-10 15:40:00,39.86,40.41,39.86,40.35,122700.0,26.9221,27.2936,26.9221,27.253,122700.0
2008-12-10 15:45:00,40.36,40.82,40.3,40.73,118700.0,27.2598,27.5705,27.2193,27.5097,118700.0
2008-12-10 15:50:00,40.72,40.85,40.57,40.62,131900.0,27.5029,27.5907,27.4016,27.4354,131900.0
2008-12-10 15:55:00,40.62,40.78,40.58,40.59,162600.0,27.4354,27.5435,27.4084,27.4151,162600.0
2008-12-11 09:30:00,39.83,40.38,39.71,39.9,81400.0,26.9018,27.2733,26.8208,26.9491,81400.0
2008-12-11 09:35:00,39.87,40.72,39.87,40.67,105700.0,26.9288,27.5029,26.9288,27.4692,105700.0
2008-12-11 09:40:00,40.69,41.1,40.68,40.97,59600.0,27.4827,27.7596,27.4759,27.6718,59600.0
2008-12-11 09:45:00,40.99,41.18,40.9,41.11,83800.0,27.6853,27.8136,27.6245,27.7664,83800.0
2008-12-11 09:50:00,41.11,41.22,40.86,40.87,57700.0,27.7664,27.8407,27.5975,27.6043,57700.0
2008-12-11 09:55:00,40.85,41.0,40.78,40.91,28800.0,27.5907,27.6921,27.5435,27.6313,28800.0
2008-12-11 10:00:00,40.91,41.04,40.78,40.84,41100.0,27.6313,27.7191,27.5435,27.584,41100.0
2008-12-11 10:05:00,40.8,40.9,40.63,40.85,64700.0,27.557,27.6245,27.4422,27.5907,64700.0
2008-12-11 10:10:00,40.85,41.3,40.84,41.18,47900.0,27.5907,27.8947,27.584,27.8136,47900.0
2008-12-11 10:15:00,41.19,41.33,41.01,41.3,50800.0,27.8204,27.9149,27.6988,27.8947,50800.0
2008-12-11 10:20:00,41.3,41.62,41.23,41.48,80100.0,27.8947,28.1108,27.8474,28.0163,80100.0
2008-12-11 10:25:00,41.46,41.53,41.09,41.15,65400.0,28.0028,28.05,27.7528,27.7934,65400.0
2008-12-11 10:30:00,41.15,41.25,40.92,41.18,56100.0,27.7934,27.8609,27.638,27.8136,56100.0
2008-12-11 10:35:00,41.12,41.23,40.94,41.04,42300.0,27.7731,27.8474,27.6515,27.7191,42300.0
2008-12-11 10:40:00,41.0,41.03,40.88,40.96,59700.0,27.6921,27.7123,27.611,27.665,59700.0
2008-12-11 10:45:00,40.96,41.16,40.93,41.1,52600.0,27.665,27.8001,27.6448,27.7596,52600.0
2008-12-11 10:50:00,41.07,41.1,40.95,40.98,33300.0,27.7393,27.7596,27.6583,27.6786,33300.0
2008-12-11 10:55:00,41.0,41.0,40.78,40.9,29300.0,27.6921,27.6921,27.5435,27.6245,29300.0
2008-12-11 11:00:00,40.89,40.89,40.61,40.61,22400.0,27.6178,27.6178,27.4286,27.4286,22400.0
2008-12-11 11:05:00,40.58,40.97,40.58,40.83,36700.0,27.4084,27.6718,27.4084,27.5772,36700.0
2008-12-11 11:10:00,40.85,41.09,40.81,41.04,30800.0,27.5907,27.7528,27.5637,27.7191,30800.0
2008-12-11 11:15:00,41.05,41.09,40.9,40.96,19800.0,27.7258,27.7528,27.6245,27.665,19800.0
2008-12-11 11:20:00,40.96,41.15,40.93,40.93,43100.0,27.665,27.7934,27.6448,27.6448,43100.0
2008-12-11 11:25:00,40.94,41.1,40.93,41.04,22400.0,27.6515,27.7596,27.6448,27.7191,22400.0
2008-12-11 11:30:00,41.03,41.13,41.0,41.04,23700.0,27.7123,27.7799,27.6921,27.7191,23700.0
2008-12-11 11:35:00,41.04,41.17,40.94,41.14,27000.0,27.7191,27.8069,27.6515,27.7866,27000.0
2008-12-11 11:40:00,41.13,41.42,41.13,41.4,25400.0,27.7799,27.9757,27.7799,27.9622,25400.0
2008-12-11 11:45:00,41.36,41.4,41.3,41.35,17000.0,27.9352,27.9622,27.8947,27.9285,17000.0
2008-12-11 11:50:00,41.33,41.41,41.26,41.26,14500.0,27.9149,27.969,27.8677,27.8677,14500.0
2008-12-11 11:55:00,41.28,41.42,41.24,41.42,16400.0,27.8812,27.9757,27.8542,27.9757,16400.0
2008-12-11 12:00:00,41.4,41.67,41.31,41.64,26200.0,27.9622,28.1446,27.9014,28.1243,26200.0
2008-12-11 12:05:00,41.64,41.64,41.41,41.49,25500.0,28.1243,28.1243,27.969,28.023,25500.0
2008-12-11 12:10:00,41.47,41.55,41.37,41.37,26400.0,28.0095,28.0635,27.942,27.942,26400.0
2008-12-11 12:15:00,41.4,41.49,41.31,41.41,18100.0,27.9622,28.023,27.9014,27.969,18100.0
2008-12-11 12:20:00,41.44,41.44,41.24,41.24,17400.0,27.9892,27.9892,27.8542,27.8542,17400.0
2008-12-11 12:25:00,41.27,41.29,41.05,41.09,34700.0,27.8744,27.8879,27.7258,27.7528,34700.0
2008-12-11 12:30:00,41.09,41.35,41.07,41.29,17300.0,27.7528,27.9285,27.7393,27.8879,17300.0
2008-12-11 12:35:00,41.28,41.46,41.22,41.22,23700.0,27.8812,28.0028,27.8407,27.8407,23700.0
2008-12-11 12:40:00,41.23,41.32,41.21,41.3,19600.0,27.8474,27.9082,27.8339,27.8947,19600.0
2008-12-11 12:45:00,41.33,41.47,41.28,41.36,19300.0,27.9149,28.0095,27.8812,27.9352,19300.0
2008-12-11 12:50:00,41.34,41.37,41.26,41.33,29400.0,27.9217,27.942,27.8677,27.9149,29400.0
2008-12-11 12:55:00,41.33,41.53,41.26,41.34,36300.0,27.9149,28.05,27.8677,27.9217,36300.0
2008-12-11 13:00:00,41.32,41.38,41.2,41.29,25300.0,27.9082,27.9487,27.8271,27.8879,25300.0
2008-12-11 13:05:00,41.29,41.3,41.08,41.15,23300.0,27.8879,27.8947,27.7461,27.7934,23300.0
2008-12-11 13:10:00,41.14,41.17,40.98,41.0,70800.0,27.7866,27.8069,27.6786,27.6921,70800.0
2008-12-11 13:15:00,40.98,41.0,40.88,40.89,42700.0,27.6786,27.6921,27.611,27.6178,42700.0
2008-12-11 13:20:00,40.93,40.94,40.67,40.81,37400.0,27.6448,27.6515,27.4692,27.5637,37400.0
2008-12-11 13:25:00,40.82,40.93,40.76,40.93,14500.0,27.5705,27.6448,27.53,27.6448,14500.0
2008-12-11 13:30:00,40.94,40.95,40.81,40.84,26200.0,27.6515,27.6583,27.5637,27.584,26200.0
2008-12-11 13:35:00,40.84,40.94,40.74,40.9,33800.0,27.584,27.6515,27.5165,27.6245,33800.0
2008-12-11 13:40:00,40.9,40.97,40.85,40.91,21200.0,27.6245,27.6718,27.5907,27.6313,21200.0
2008-12-11 13:45:00,40.9,40.99,40.83,40.86,25700.0,27.6245,27.6853,27.5772,27.5975,25700.0
2008-12-11 13:50:00,40.88,40.92,40.76,40.81,25800.0,27.611,27.638,27.53,27.5637,25800.0
2008-12-11 13:55:00,40.79,40.92,40.63,40.89,75700.0,27.5502,27.638,27.4422,27.6178,75700.0
2008-12-11 14:00:00,40.87,41.05,40.86,41.02,28800.0,27.6043,27.7258,27.5975,27.7056,28800.0
2008-12-11 14:05:00,41.04,41.09,40.88,40.97,26400.0,27.7191,27.7528,27.611,27.6718,26400.0
2008-12-11 14:10:00,40.95,41.04,40.65,40.65,51100.0,27.6583,27.7191,27.4557,27.4557,51100.0
2008-12-11 14:15:00,40.64,40.74,40.61,40.73,44700.0,27.4489,27.5165,27.4286,27.5097,44700.0
2008-12-11 14:20:00,40.72,40.75,40.61,40.65,30400.0,27.5029,27.5232,27.4286,27.4557,30400.0
2008-12-11 14:25:00,40.63,40.92,40.61,40.92,27400.0,27.4422,27.638,27.4286,27.638,27400.0
2008-12-11 14:30:00,40.92,41.1,40.84,41.04,35500.0,27.638,27.7596,27.584,27.7191,35500.0
2008-12-11 14:35:00,41.07,41.13,40.71,40.71,25400.0,27.7393,27.7799,27.4962,27.4962,25400.0
2008-12-11 14:40:00,40.71,40.81,40.61,40.64,32000.0,27.4962,27.5637,27.4286,27.4489,32000.0
2008-12-11 14:45:00,40.64,40.74,40.6,40.68,33500.0,27.4489,27.5165,27.4219,27.4759,33500.0
2008-12-11 14:50:00,40.73,40.84,40.61,40.64,69700.0,27.5097,27.584,27.4286,27.4489,69700.0
2008-12-11 14:55:00,40.65,40.69,40.43,40.5,63300.0,27.4557,27.4827,27.3071,27.3544,63300.0
2008-12-11 15:00:00,40.5,40.58,40.17,40.45,92200.0,27.3544,27.4084,27.1315,27.3206,92200.0
2008-12-11 15:05:00,40.43,40.47,40.31,40.42,62300.0,27.3071,27.3341,27.226,27.3003,62300.0
2008-12-11 15:10:00,40.41,40.42,40.02,40.1,84400.0,27.2936,27.3003,27.0302,27.0842,84400.0
2008-12-11 15:15:00,40.09,40.11,39.76,39.84,217100.0,27.0774,27.0909,26.8545,26.9086,217100.0
2008-12-11 15:20:00,39.87,39.88,39.62,39.74,94500.0,26.9288,26.9356,26.76,26.841,94500.0
2008-12-11 15:25:00,39.73,39.81,39.5,39.66,126800.0,26.8343,26.8883,26.6789,26.787,126800.0
2008-12-11 15:30:00,39.68,39.76,39.02,39.12,171200.0,26.8005,26.8545,26.3547,26.4223,171200.0
2008-12-11 15:35:00,39.12,39.25,39.02,39.07,139300.0,26.4223,26.5101,26.3547,26.3885,139300.0
2008-12-11 15:40:00,39.07,39.16,38.88,39.14,214000.0,26.3885,26.4493,26.2602,26.4358,214000.0
2008-12-11 15:45:00,39.13,39.36,39.12,39.15,228600.0,26.429,26.5844,26.4223,26.4425,228600.0
2008-12-11 15:50:00,39.16,39.23,39.0,39.05,314700.0,26.4493,26.4966,26.3412,26.375,314700.0
2008-12-11 15:55:00,39.03,39.17,38.25,39.07,468500.0,26.3615,26.456,25.8347,26.3885,468500.0
2008-12-12 09:30:00,38.0,38.5,37.2,38.32,105500.0,25.6658,26.0035,25.1255,25.8819,105500.0
2008-12-12 09:35:00,38.2,38.66,37.94,38.1,89000.0,25.8009,26.1116,25.6253,25.7334,89000.0
2008-12-12 09:40:00,38.12,38.27,37.8,38.07,84400.0,25.7469,25.8482,25.5307,25.7131,84400.0
2008-12-12 09:45:00,38.04,38.15,37.71,37.94,67000.0,25.6928,25.7671,25.4699,25.6253,67000.0
2008-12-12 09:50:00,37.95,38.48,37.95,38.26,49300.0,25.632,25.99,25.632,25.8414,49300.0
2008-12-12 09:55:00,38.27,38.92,38.24,38.64,66300.0,25.8482,26.2872,25.8279,26.0981,66300.0
2008-12-12 10:00:00,38.66,38.74,38.41,38.5,45900.0,26.1116,26.1656,25.9427,26.0035,45900.0
2008-12-12 10:05:00,38.45,38.62,38.28,38.4,37600.0,25.9697,26.0846,25.8549,25.936,37600.0
2008-12-12 10:10:00,38.42,38.67,38.36,38.67,41300.0,25.9495,26.1183,25.909,26.1183,41300.0
2008-12-12 10:15:00,38.59,38.69,38.41,38.54,32100.0,26.0643,26.1318,25.9427,26.0305,32100.0
2008-12-12 10:20:00,38.59,38.97,38.58,38.87,45100.0,26.0643,26.321,26.0576,26.2534,45100.0
2008-12-12 10:25:00,38.84,38.98,38.73,38.98,33300.0,26.2332,26.3277,26.1589,26.3277,33300.0
2008-12-12 10:30:00,38.96,39.02,38.77,38.81,40300.0,26.3142,26.3547,26.1859,26.2129,40300.0
2008-12-12 10:35:00,38.83,39.03,38.8,38.99,38400.0,26.2264,26.3615,26.2061,26.3345,38400.0
2008-12-12 10:40:00,38.96,39.33,38.9,39.2,68200.0,26.3142,26.5641,26.2737,26.4763,68200.0
2008-12-12 10:45:00,39.15,39.2,38.81,38.81,44200.0,26.4425,26.4763,26.2129,26.2129,44200.0
2008-12-12 10:50:00,38.82,39.03,38.75,38.94,66900.0,26.2197,26.3615,26.1724,26.3007,66900.0
2008-12-12 10:55:00,38.94,39.16,38.89,39.14,111100.0,26.3007,26.4493,26.2669,26.4358,111100.0
2008-12-12 11:00:00,39.12,39.12,38.86,39.0,41500.0,26.4223,26.4223,26.2467,26.3412,41500.0
2008-12-12 11:05:00,39.0,39.09,38.89,39.0,58700.0,26.3412,26.402,26.2669,26.3412,58700.0
2008-12-12 11:10:00,39.0,39.37,38.99,39.27,73900.0,26.3412,26.5911,26.3345,26.5236,73900.0
2008-12-12 11:15:00,39.27,39.36,39.09,39.09,50600.0,26.5236,26.5844,26.402,26.402,50600.0
2008-12-12 11:20:00,39.13,39.28,39.12,39.24,28600.0,26.429,26.5303,26.4223,26.5033,28600.0
2008-12-12 11:25:00,39.24,39.29,39.12,39.13,28500.0,26.5033,26.5371,26.4223,26.429,28500.0
2008-12-12 11:30:00,39.14,39.34,38.99,39.27,59200.0,26.4358,26.5709,26.3345,26.5236,59200.0
2008-12-12 11:35:00,39.27,39.33,39.02,39.03,36800.0,26.5236,26.5641,26.3547,26.3615,36800.0
2008-12-12 11:40:00,39.03,39.23,38.9,38.96,54300.0,26.3615,26.4966,26.2737,26.3142,54300.0
2008-12-12 11:45:00,38.96,39.14,38.96,39.07,41600.0,26.3142,26.4358,26.3142,26.3885,41600.0
2008-12-12 11:50:00,39.07,39.18,39.04,39.18,59400.0,26.3885,26.4628,26.3682,26.4628,59400.0
2008-12-12 11:55:00,39.16,39.16,39.01,39.09,21900.0,26.4493,26.4493,26.348,26.402,21900.0
2008-12-12 12:00:00,39.12,39.47,39.1,39.36,27000.0,26.4223,26.6587,26.4088,26.5844,27000.0
2008-12-12 12:05:00,39.38,39.6,39.36,39.54,55800.0,26.5979,26.7465,26.5844,26.706,55800.0
2008-12-12 12:10:00,39.57,39.66,39.42,39.43,49000.0,26.7262,26.787,26.6249,26.6317,49000.0
2008-12-12 12:15:00,39.44,39.63,39.32,39.54,34200.0,26.6384,26.7667,26.5574,26.706,34200.0
2008-12-12 12:20:00,39.54,39.94,39.51,39.92,72500.0,26.706,26.9761,26.6857,26.9626,72500.0
2008-12-12 12:25:00,39.92,40.03,39.82,40.03,57800.0,26.9626,27.0369,26.8951,27.0369,57800.0
2008-12-12 12:30:00,40.0,40.03,39.75,39.99,59100.0,27.0166,27.0369,26.8478,27.0099,59100.0
2008-12-12 12:35:00,39.98,40.28,39.97,40.17,45400.0,27.0031,27.2058,26.9964,27.1315,45400.0
2008-12-12 12:40:00,40.17,40.19,39.88,39.9,42100.0,27.1315,27.145,26.9356,26.9491,42100.0
2008-12-12 12:45:00,39.9,39.94,39.74,39.87,40600.0,26.9491,26.9761,26.841,26.9288,40600.0
2008-12-12 12:50:00,39.88,40.18,39.81,40.12,32300.0,26.9356,27.1382,26.8883,27.0977,32300.0
2008-12-12 12:55:00,40.11,40.25,40.07,40.07,26500.0,27.0909,27.1855,27.0639,27.0639,26500.0
2008-12-12 13:00:00,40.1,40.19,39.9,39.94,51900.0,27.0842,27.145,26.9491,26.9761,51900.0
2008-12-12 13:05:00,39.95,40.03,39.87,39.91,54400.0,26.9829,27.0369,26.9288,26.9559,54400.0
2008-12-12 13:10:00,39.93,39.95,39.68,39.73,43100.0,26.9694,26.9829,26.8005,26.8343,43100.0
2008-12-12 13:15:00,39.73,39.76,39.63,39.73,24300.0,26.8343,26.8545,26.7667,26.8343,24300.0
2008-12-12 13:20:00,39.71,39.82,39.63,39.77,9600.0,26.8208,26.8951,26.7667,26.8613,9600.0
2008-12-12 13:25:00,39.8,39.83,39.43,39.54,31300.0,26.8816,26.9018,26.6317,26.706,31300.0
2008-12-12 13:30:00,39.57,39.63,39.35,39.35,24500.0,26.7262,26.7667,26.5776,26.5776,24500.0
2008-12-12 13:35:00,39.37,39.37,39.15,39.29,26200.0,26.5911,26.5911,26.4425,26.5371,26200.0
2008-12-12 13:40:00,39.29,39.29,39.1,39.22,30800.0,26.5371,26.5371,26.4088,26.4898,30800.0
2008-12-12 13:45:00,39.19,39.34,39.17,39.24,21100.0,26.4696,26.5709,26.456,26.5033,21100.0
2008-12-12 13:50:00,39.2,39.29,39.07,39.21,28000.0,26.4763,26.5371,26.3885,26.4831,28000.0
2008-12-12 13:55:00,39.24,39.36,39.14,39.32,15600.0,26.5033,26.5844,26.4358,26.5574,15600.0
2008-12-12 14:00:00,39.3,39.55,39.26,39.54,36100.0,26.5439,26.7127,26.5168,26.706,36100.0
2008-12-12 14:05:00,39.55,39.64,39.36,39.49,28000.0,26.7127,26.7735,26.5844,26.6722,28000.0
2008-12-12 14:10:00,39.49,39.67,39.47,39.5,34300.0,26.6722,26.7938,26.6587,26.6789,34300.0
2008-12-12 14:15:00,39.52,39.69,39.36,39.41,40900.0,26.6924,26.8073,26.5844,26.6181,40900.0
2008-12-12 14:20:00,39.39,39.6,39.35,39.58,71300.0,26.6046,26.7465,26.5776,26.733,71300.0
2008-12-12 14:25:00,39.58,39.68,39.35,39.6,35700.0,26.733,26.8005,26.5776,26.7465,35700.0
2008-12-12 14:30:00,39.59,39.59,39.22,39.49,49100.0,26.7397,26.7397,26.4898,26.6722,49100.0
2008-12-12 14:35:00,39.49,39.77,39.39,39.62,35600.0,26.6722,26.8613,26.6046,26.76,35600.0
2008-12-12 14:40:00,39.63,39.78,39.54,39.68,26100.0,26.7667,26.8681,26.706,26.8005,26100.0
2008-12-12 14:45:00,39.66,39.75,39.43,39.71,27400.0,26.787,26.8478,26.6317,26.8208,27400.0
2008-12-12 14:50:00,39.68,40.5,39.68,40.26,73200.0,26.8005,27.3544,26.8005,27.1923,73200.0
2008-12-12 14:55:00,40.26,40.35,40.05,40.24,38600.0,27.1923,27.253,27.0504,27.1787,38600.0
2008-12-12 15:00:00,40.22,40.69,40.22,40.61,72600.0,27.1652,27.4827,27.1652,27.4286,72600.0
2008-12-12 15:05:00,40.61,40.64,40.3,40.41,86300.0,27.4286,27.4489,27.2193,27.2936,86300.0
2008-12-12 15:10:00,40.41,40.47,40.3,40.47,63800.0,27.2936,27.3341,27.2193,27.3341,63800.0
2008-12-12 15:15:00,40.48,40.55,40.23,40.31,72800.0,27.3408,27.3881,27.172,27.226,72800.0
2008-12-12 15:20:00,40.32,40.65,40.3,40.42,76100.0,27.2328,27.4557,27.2193,27.3003,76100.0
2008-12-12 15:25:00,40.45,40.51,40.07,40.41,51200.0,27.3206,27.3611,27.0639,27.2936,51200.0
2008-12-12 15:30:00,40.44,40.47,40.26,40.3,74100.0,27.3138,27.3341,27.1923,27.2193,74100.0
2008-12-12 15:35:00,40.3,40.55,40.21,40.49,80400.0,27.2193,27.3881,27.1585,27.3476,80400.0
2008-12-12 15:40:00,40.46,40.49,40.15,40.35,113700.0,27.3273,27.3476,27.118,27.253,113700.0
2008-12-12 15:45:00,40.33,40.43,40.21,40.26,105000.0,27.2395,27.3071,27.1585,27.1923,105000.0
2008-12-12 15:50:00,40.26,40.4,40.15,40.18,129700.0,27.1923,27.2868,27.118,27.1382,129700.0
2008-12-12 15:55:00,40.18,40.92,40.08,40.75,329000.0,27.1382,27.638,27.0707,27.5232,329000.0
2008-12-15 09:30:00,40.65,40.65,40.0,40.15,99000.0,27.4557,27.4557,27.0166,27.118,99000.0
2008-12-15 09:35:00,40.18,40.41,39.89,40.18,57100.0,27.1382,27.2936,26.9423,27.1382,57100.0
2008-12-15 09:40:00,40.18,40.22,39.76,40.07,42200.0,27.1382,27.1652,26.8545,27.0639,42200.0
2008-12-15 09:45:00,40.05,40.28,39.97,40.04,44500.0,27.0504,27.2058,26.9964,27.0437,44500.0
2008-12-15 09:50:00,40.05,40.12,39.9,39.9,63300.0,27.0504,27.0977,26.9491,26.9491,63300.0
2008-12-15 09:55:00,39.9,39.93,39.7,39.74,41000.0,26.9491,26.9694,26.814,26.841,41000.0
2008-12-15 10:00:00,39.76,39.76,39.5,39.69,73900.0,26.8545,26.8545,26.6789,26.8073,73900.0
2008-12-15 10:05:00,39.65,39.82,39.6,39.62,69500.0,26.7802,26.8951,26.7465,26.76,69500.0
2008-12-15 10:10:00,39.61,39.64,39.49,39.58,92100.0,26.7532,26.7735,26.6722,26.733,92100.0
2008-12-15 10:15:00,39.57,39.63,39.44,39.63,72900.0,26.7262,26.7667,26.6384,26.7667,72900.0
2008-12-15 10:20:00,39.61,39.63,39.47,39.53,32400.0,26.7532,26.7667,26.6587,26.6992,32400.0
2008-12-15 10:25:00,39.53,39.63,39.46,39.51,56500.0,26.6992,26.7667,26.6519,26.6857,56500.0
2008-12-15 10:30:00,39.47,39.75,39.45,39.72,69500.0,26.6587,26.8478,26.6452,26.8275,69500.0
2008-12-15 10:35:00,39.74,39.97,39.67,39.95,43500.0,26.841,26.9964,26.7938,26.9829,43500.0
2008-12-15 10:40:00,39.95,40.0,39.86,39.86,19400.0,26.9829,27.0166,26.9221,26.9221,19400.0
2008-12-15 10:45:00,39.86,39.99,39.66,39.7,29100.0,26.9221,27.0099,26.787,26.814,29100.0
2008-12-15 10:50:00,39.72,39.76,39.57,39.73,23600.0,26.8275,26.8545,26.7262,26.8343,23600.0
2008-12-15 10:55:00,39.75,39.9,39.74,39.83,21700.0,26.8478,26.9491,26.841,26.9018,21700.0
2008-12-15 11:00:00,39.83,39.83,39.65,39.73,30700.0,26.9018,26.9018,26.7802,26.8343,30700.0
2008-12-15 11:05:00,39.73,39.95,39.69,39.92,31200.0,26.8343,26.9829,26.8073,26.9626,31200.0
2008-12-15 11:10:00,39.92,40.04,39.8,39.95,34800.0,26.9626,27.0437,26.8816,26.9829,34800.0
2008-12-15 11:15:00,39.95,39.98,39.56,39.57,61100.0,26.9829,27.0031,26.7195,26.7262,61100.0
2008-12-15 11:20:00,39.57,39.72,39.57,39.7,37100.0,26.7262,26.8275,26.7262,26.814,37100.0
2008-12-15 11:25:00,39.71,39.78,39.69,39.74,46600.0,26.8208,26.8681,26.8073,26.841,46600.0
2008-12-15 11:30:00,39.73,39.8,39.69,39.69,27900.0,26.8343,26.8816,26.8073,26.8073,27900.0
2008-12-15 11:35:00,39.69,39.74,39.55,39.6,16400.0,26.8073,26.841,26.7127,26.7465,16400.0
2008-12-15 11:40:00,39.58,39.92,39.57,39.89,25500.0,26.733,26.9626,26.7262,26.9423,25500.0
2008-12-15 11:45:00,39.9,39.95,39.87,39.94,26800.0,26.9491,26.9829,26.9288,26.9761,26800.0
2008-12-15 11:50:00,39.95,40.09,39.92,40.0,44600.0,26.9829,27.0774,26.9626,27.0166,44600.0
2008-12-15 11:55:00,40.01,40.03,39.88,39.9,15800.0,27.0234,27.0369,26.9356,26.9491,15800.0
2008-12-15 12:00:00,39.9,39.91,39.78,39.81,45200.0,26.9491,26.9559,26.8681,26.8883,45200.0
2008-12-15 12:05:00,39.81,39.98,39.78,39.85,55000.0,26.8883,27.0031,26.8681,26.9153,55000.0
2008-12-15 12:10:00,39.9,39.93,39.86,39.91,11800.0,26.9491,26.9694,26.9221,26.9559,11800.0
2008-12-15 12:15:00,39.92,40.09,39.9,40.06,13200.0,26.9626,27.0774,26.9491,27.0572,13200.0
2008-12-15 12:20:00,40.07,40.28,40.07,40.28,19200.0,27.0639,27.2058,27.0639,27.2058,19200.0
2008-12-15 12:25:00,40.26,40.44,40.25,40.4,21800.0,27.1923,27.3138,27.1855,27.2868,21800.0
2008-12-15 12:30:00,40.42,40.46,40.38,40.4,14200.0,27.3003,27.3273,27.2733,27.2868,14200.0
2008-12-15 12:35:00,40.4,40.42,40.26,40.34,17100.0,27.2868,27.3003,27.1923,27.2463,17100.0
2008-12-15 12:40:00,40.32,40.39,40.22,40.37,18200.0,27.2328,27.2801,27.1652,27.2665,18200.0
2008-12-15 12:45:00,40.36,40.42,40.18,40.21,20400.0,27.2598,27.3003,27.1382,27.1585,20400.0
2008-12-15 12:50:00,40.2,40.31,40.16,40.28,19600.0,27.1517,27.226,27.1247,27.2058,19600.0
2008-12-15 12:55:00,40.3,40.3,40.25,40.29,21100.0,27.2193,27.2193,27.1855,27.2125,21100.0
2008-12-15 13:00:00,40.28,40.3,40.11,40.11,25300.0,27.2058,27.2193,27.0909,27.0909,25300.0
2008-12-15 13:05:00,40.13,40.2,39.87,39.94,52600.0,27.1044,27.1517,26.9288,26.9761,52600.0
2008-12-15 13:10:00,39.94,40.05,39.91,40.05,16800.0,26.9761,27.0504,26.9559,27.0504,16800.0
2008-12-15 13:15:00,40.03,40.06,39.94,40.04,20800.0,27.0369,27.0572,26.9761,27.0437,20800.0
2008-12-15 13:20:00,40.01,40.1,40.0,40.04,17400.0,27.0234,27.0842,27.0166,27.0437,17400.0
2008-12-15 13:25:00,40.05,40.12,40.03,40.09,22200.0,27.0504,27.0977,27.0369,27.0774,22200.0
2008-12-15 13:30:00,40.09,40.12,40.06,40.1,19300.0,27.0774,27.0977,27.0572,27.0842,19300.0
2008-12-15 13:35:00,40.1,40.12,40.05,40.09,13500.0,27.0842,27.0977,27.0504,27.0774,13500.0
2008-12-15 13:40:00,40.1,40.17,40.07,40.07,27400.0,27.0842,27.1315,27.0639,27.0639,27400.0
2008-12-15 13:45:00,40.1,40.21,40.06,40.16,13700.0,27.0842,27.1585,27.0572,27.1247,13700.0
2008-12-15 13:50:00,40.16,40.29,40.01,40.28,25300.0,27.1247,27.2125,27.0234,27.2058,25300.0
2008-12-15 13:55:00,40.26,40.3,40.04,40.15,29800.0,27.1923,27.2193,27.0437,27.118,29800.0
2008-12-15 14:00:00,40.15,40.37,40.14,40.27,18800.0,27.118,27.2665,27.1112,27.199,18800.0
2008-12-15 14:05:00,40.27,40.35,40.18,40.22,18300.0,27.199,27.253,27.1382,27.1652,18300.0
2008-12-15 14:10:00,40.23,40.34,40.08,40.11,21800.0,27.172,27.2463,27.0707,27.0909,21800.0
2008-12-15 14:15:00,40.12,40.2,40.08,40.17,17300.0,27.0977,27.1517,27.0707,27.1315,17300.0
2008-12-15 14:20:00,40.18,40.34,40.16,40.22,15200.0,27.1382,27.2463,27.1247,27.1652,15200.0
2008-12-15 14:25:00,40.24,40.35,39.95,39.98,21600.0,27.1787,27.253,26.9829,27.0031,21600.0
2008-12-15 14:30:00,39.98,40.26,39.98,40.26,23600.0,27.0031,27.1923,27.0031,27.1923,23600.0
2008-12-15 14:35:00,40.23,40.24,40.03,40.1,34300.0,27.172,27.1787,27.0369,27.0842,34300.0
2008-12-15 14:40:00,40.1,40.17,39.96,39.96,32000.0,27.0842,27.1315,26.9896,26.9896,32000.0
2008-12-15 14:45:00,39.98,40.0,39.85,39.98,36100.0,27.0031,27.0166,26.9153,27.0031,36100.0
2008-12-15 14:50:00,39.95,40.06,39.94,39.98,16600.0,26.9829,27.0572,26.9761,27.0031,16600.0
2008-12-15 14:55:00,40.0,40.01,39.88,39.89,27500.0,27.0166,27.0234,26.9356,26.9423,27500.0
2008-12-15 15:00:00,39.9,39.99,39.77,39.91,42200.0,26.9491,27.0099,26.8613,26.9559,42200.0
2008-12-15 15:05:00,39.91,40.04,39.84,39.85,57900.0,26.9559,27.0437,26.9086,26.9153,57900.0
2008-12-15 15:10:00,39.87,39.88,39.56,39.66,58900.0,26.9288,26.9356,26.7195,26.787,58900.0
2008-12-15 15:15:00,39.63,39.75,39.5,39.58,46600.0,26.7667,26.8478,26.6789,26.733,46600.0
2008-12-15 15:20:00,39.54,39.76,39.52,39.72,41700.0,26.706,26.8545,26.6924,26.8275,41700.0
2008-12-15 15:25:00,39.71,39.79,39.54,39.61,63500.0,26.8208,26.8748,26.706,26.7532,63500.0
2008-12-15 15:30:00,39.64,39.75,39.48,39.74,66400.0,26.7735,26.8478,26.6654,26.841,66400.0
2008-12-15 15:35:00,39.73,40.34,39.73,40.15,118000.0,26.8343,27.2463,26.8343,27.118,118000.0
2008-12-15 15:40:00,40.23,40.3,39.95,40.01,147300.0,27.172,27.2193,26.9829,27.0234,147300.0
2008-12-15 15:45:00,39.98,40.3,39.93,40.14,110100.0,27.0031,27.2193,26.9694,27.1112,110100.0
2008-12-15 15:50:00,40.13,40.19,39.82,39.83,124900.0,27.1044,27.145,26.8951,26.9018,124900.0
2008-12-15 15:55:00,39.83,40.18,39.83,40.08,155700.0,26.9018,27.1382,26.9018,27.0707,155700.0
2008-12-16 09:30:00,40.68,41.42,40.63,41.09,101400.0,27.4759,27.9757,27.4422,27.7528,101400.0
2008-12-16 09:35:00,41.07,41.6,41.0,41.47,96800.0,27.7393,28.0973,27.6921,28.0095,96800.0
2008-12-16 09:40:00,41.54,41.55,41.23,41.26,51200.0,28.0568,28.0635,27.8474,27.8677,51200.0
2008-12-16 09:45:00,41.28,41.47,40.9,40.91,67300.0,27.8812,28.0095,27.6245,27.6313,67300.0
2008-12-16 09:50:00,40.89,41.42,40.86,41.16,46700.0,27.6178,27.9757,27.5975,27.8001,46700.0
2008-12-16 09:55:00,41.16,41.42,41.15,41.31,33900.0,27.8001,27.9757,27.7934,27.9014,33900.0
2008-12-16 10:00:00,41.29,41.54,41.2,41.5,36000.0,27.8879,28.0568,27.8271,28.0298,36000.0
2008-12-16 10:05:00,41.48,41.73,41.46,41.71,52000.0,28.0163,28.1851,28.0028,28.1716,52000.0
2008-12-16 10:10:00,41.7,41.73,41.53,41.64,49000.0,28.1649,28.1851,28.05,28.1243,49000.0
2008-12-16 10:15:00,41.63,41.7,41.51,41.58,25200.0,28.1176,28.1649,28.0365,28.0838,25200.0
2008-12-16 10:20:00,41.59,41.7,41.43,41.45,23700.0,28.0906,28.1649,27.9825,27.996,23700.0
2008-12-16 10:25:00,41.42,41.64,41.38,41.54,32800.0,27.9757,28.1243,27.9487,28.0568,32800.0
2008-12-16 10:30:00,41.58,41.66,41.51,41.63,43100.0,28.0838,28.1378,28.0365,28.1176,43100.0
2008-12-16 10:35:00,41.64,41.75,41.5,41.51,37000.0,28.1243,28.1986,28.0298,28.0365,37000.0
2008-12-16 10:40:00,41.5,41.59,41.47,41.52,28300.0,28.0298,28.0906,28.0095,28.0433,28300.0
2008-12-16 10:45:00,41.52,41.6,41.42,41.48,28900.0,28.0433,28.0973,27.9757,28.0163,28900.0
2008-12-16 10:50:00,41.48,41.54,41.4,41.44,47200.0,28.0163,28.0568,27.9622,27.9892,47200.0
2008-12-16 10:55:00,41.44,41.47,41.38,41.43,22000.0,27.9892,28.0095,27.9487,27.9825,22000.0
2008-12-16 11:00:00,41.42,41.46,41.38,41.45,33500.0,27.9757,28.0028,27.9487,27.996,33500.0
2008-12-16 11:05:00,41.44,41.5,41.39,41.39,39200.0,27.9892,28.0298,27.9555,27.9555,39200.0
2008-12-16 11:10:00,41.39,41.5,41.38,41.44,34500.0,27.9555,28.0298,27.9487,27.9892,34500.0
2008-12-16 11:15:00,41.44,41.49,41.41,41.43,20500.0,27.9892,28.023,27.969,27.9825,20500.0
2008-12-16 11:20:00,41.43,41.5,41.36,41.5,20300.0,27.9825,28.0298,27.9352,28.0298,20300.0
2008-12-16 11:25:00,41.5,41.5,41.35,41.5,27700.0,28.0298,28.0298,27.9285,28.0298,27700.0
2008-12-16 11:30:00,41.5,41.58,41.45,41.57,57200.0,28.0298,28.0838,27.996,28.077,57200.0
2008-12-16 11:35:00,41.57,41.85,41.54,41.82,42700.0,28.077,28.2662,28.0568,28.2459,42700.0
2008-12-16 11:40:00,41.85,41.85,41.65,41.76,20200.0,28.2662,28.2662,28.1311,28.2054,20200.0
2008-12-16 11:45:00,41.77,41.93,41.77,41.92,29700.0,28.2121,28.3202,28.2121,28.3134,29700.0
2008-12-16 11:50:00,41.93,41.97,41.87,41.93,28500.0,28.3202,28.3472,28.2797,28.3202,28500.0
2008-12-16 11:55:00,41.96,42.03,41.9,41.93,26700.0,28.3405,28.3877,28.2999,28.3202,26700.0
2008-12-16 12:00:00,41.93,41.95,41.76,41.81,16000.0,28.3202,28.3337,28.2054,28.2391,16000.0
2008-12-16 12:05:00,41.82,41.83,41.68,41.68,12900.0,28.2459,28.2527,28.1513,28.1513,12900.0
2008-12-16 12:10:00,41.68,41.88,41.68,41.87,30200.0,28.1513,28.2864,28.1513,28.2797,30200.0
2008-12-16 12:15:00,41.87,41.98,41.8,41.84,31700.0,28.2797,28.354,28.2324,28.2594,31700.0
2008-12-16 12:20:00,41.83,41.89,41.7,41.75,13900.0,28.2527,28.2932,28.1649,28.1986,13900.0
2008-12-16 12:25:00,41.75,41.81,41.69,41.8,14100.0,28.1986,28.2391,28.1581,28.2324,14100.0
2008-12-16 12:30:00,41.81,41.85,41.74,41.76,14100.0,28.2391,28.2662,28.1919,28.2054,14100.0
2008-12-16 12:35:00,41.76,41.84,41.74,41.75,22200.0,28.2054,28.2594,28.1919,28.1986,22200.0
2008-12-16 12:40:00,41.78,41.92,41.75,41.92,36200.0,28.2189,28.3134,28.1986,28.3134,36200.0
2008-12-16 12:45:00,41.92,41.99,41.85,41.94,27100.0,28.3134,28.3607,28.2662,28.327,27100.0
2008-12-16 12:50:00,41.94,42.02,41.92,42.01,29900.0,28.327,28.381,28.3134,28.3742,29900.0
2008-12-16 12:55:00,42.0,42.0,41.91,41.91,28400.0,28.3675,28.3675,28.3067,28.3067,28400.0
2008-12-16 13:00:00,41.93,41.97,41.84,41.91,24500.0,28.3202,28.3472,28.2594,28.3067,24500.0
2008-12-16 13:05:00,41.92,42.02,41.89,42.02,23700.0,28.3134,28.381,28.2932,28.381,23700.0
2008-12-16 13:10:00,42.01,42.22,41.97,42.22,48700.0,28.3742,28.5161,28.3472,28.5161,48700.0
2008-12-16 13:15:00,42.22,42.37,42.19,42.31,50000.0,28.5161,28.6174,28.4958,28.5769,50000.0
2008-12-16 13:20:00,42.31,42.43,42.31,42.31,44600.0,28.5769,28.6579,28.5769,28.5769,44600.0
2008-12-16 13:25:00,42.32,42.44,42.29,42.39,27200.0,28.5836,28.6647,28.5633,28.6309,27200.0
2008-12-16 13:30:00,42.38,42.48,42.31,42.33,39200.0,28.6241,28.6917,28.5769,28.5904,39200.0
2008-12-16 13:35:00,42.33,42.48,42.28,42.33,27200.0,28.5904,28.6917,28.5566,28.5904,27200.0
2008-12-16 13:40:00,42.33,42.42,42.27,42.4,30900.0,28.5904,28.6512,28.5498,28.6376,30900.0
2008-12-16 13:45:00,42.41,42.59,42.39,42.47,52800.0,28.6444,28.766,28.6309,28.6849,52800.0
2008-12-16 13:50:00,42.47,42.59,42.44,42.54,32300.0,28.6849,28.766,28.6647,28.7322,32300.0
2008-12-16 13:55:00,42.53,42.54,42.39,42.39,26000.0,28.7254,28.7322,28.6309,28.6309,26000.0
2008-12-16 14:00:00,42.41,42.46,42.38,42.4,19000.0,28.6444,28.6782,28.6241,28.6376,19000.0
2008-12-16 14:05:00,42.41,42.52,42.37,42.45,23500.0,28.6444,28.7187,28.6174,28.6714,23500.0
2008-12-16 14:10:00,42.44,42.64,42.35,42.41,37200.0,28.6647,28.7997,28.6039,28.6444,37200.0
2008-12-16 14:15:00,42.4,42.5,42.3,42.4,18900.0,28.6376,28.7052,28.5701,28.6376,18900.0
2008-12-16 14:20:00,42.37,42.98,42.22,42.59,103000.0,28.6174,29.0294,28.5161,28.766,103000.0
2008-12-16 14:25:00,42.53,42.94,42.5,42.85,90400.0,28.7254,29.0024,28.7052,28.9416,90400.0
2008-12-16 14:30:00,42.84,43.58,42.8,43.5,127300.0,28.9348,29.4346,28.9078,29.3806,127300.0
2008-12-16 14:35:00,43.46,43.68,43.22,43.39,178600.0,29.3536,29.5022,29.1915,29.3063,178600.0
2008-12-16 14:40:00,43.34,43.47,42.51,42.65,136700.0,29.2725,29.3603,28.7119,28.8065,136700.0
2008-12-16 14:45:00,42.66,42.67,42.42,42.67,164200.0,28.8133,28.82,28.6512,28.82,164200.0
2008-12-16 14:50:00,42.65,43.23,42.61,43.12,86300.0,28.8065,29.1982,28.7795,29.1239,86300.0
2008-12-16 14:55:00,43.16,43.51,43.07,43.5,92100.0,29.151,29.3874,29.0902,29.3806,92100.0
2008-12-16 15:00:00,43.48,43.52,43.24,43.32,66600.0,29.3671,29.3941,29.205,29.259,66600.0
2008-12-16 15:05:00,43.34,43.67,43.31,43.58,107900.0,29.2725,29.4954,29.2523,29.4346,107900.0
2008-12-16 15:10:00,43.57,43.82,43.51,43.58,87400.0,29.4279,29.5967,29.3874,29.4346,87400.0
2008-12-16 15:15:00,43.61,43.79,43.44,43.61,113400.0,29.4549,29.5765,29.3401,29.4549,113400.0
2008-12-16 15:20:00,43.61,43.88,43.53,43.63,148600.0,29.4549,29.6373,29.4009,29.4684,148600.0
2008-12-16 15:25:00,43.6,43.8,43.53,43.64,118100.0,29.4481,29.5832,29.4009,29.4752,118100.0
2008-12-16 15:30:00,43.63,43.76,43.36,43.5,130700.0,29.4684,29.5562,29.286,29.3806,130700.0
2008-12-16 15:35:00,43.52,43.75,43.44,43.55,149500.0,29.3941,29.5495,29.3401,29.4144,149500.0
2008-12-16 15:40:00,43.56,43.99,43.48,43.99,214000.0,29.4211,29.7116,29.3671,29.7116,214000.0
2008-12-16 15:45:00,43.97,44.09,43.64,43.66,189200.0,29.698,29.7791,29.4752,29.4887,189200.0
2008-12-16 15:50:00,43.67,44.05,43.6,43.99,275300.0,29.4954,29.7521,29.4481,29.7116,275300.0
2008-12-16 15:55:00,43.99,44.54,43.87,44.47,522600.0,29.7116,30.083,29.6305,30.0358,522600.0
2008-12-17 09:30:00,43.01,44.58,42.85,44.53,79100.0,29.0496,30.11,28.9416,30.0763,79100.0
2008-12-17 09:35:00,44.57,44.57,43.72,44.22,140500.0,30.1033,30.1033,29.5292,29.8669,140500.0
2008-12-17 09:40:00,44.21,44.39,43.81,44.39,117800.0,29.8601,29.9817,29.59,29.9817,117800.0
2008-12-17 09:45:00,44.4,44.94,44.39,44.9,214600.0,29.9885,30.3532,29.9817,30.3262,214600.0
2008-12-17 09:50:00,44.9,45.11,44.77,45.02,123400.0,30.3262,30.468,30.2384,30.4072,123400.0
2008-12-17 09:55:00,45.02,45.08,44.74,45.05,137900.0,30.4072,30.4478,30.2181,30.4275,137900.0
2008-12-17 10:00:00,45.05,45.09,44.9,44.99,91400.0,30.4275,30.4545,30.3262,30.387,91400.0
2008-12-17 10:05:00,44.95,45.0,44.72,44.84,130900.0,30.36,30.3937,30.2046,30.2857,130900.0
2008-12-17 10:10:00,44.78,44.78,44.05,44.2,60100.0,30.2451,30.2451,29.7521,29.8534,60100.0
2008-12-17 10:15:00,44.19,44.58,44.11,44.53,62000.0,29.8466,30.11,29.7926,30.0763,62000.0
2008-12-17 10:20:00,44.52,44.52,44.11,44.14,36400.0,30.0695,30.0695,29.7926,29.8129,36400.0
2008-12-17 10:25:00,44.16,44.25,44.02,44.07,64100.0,29.8264,29.8872,29.7318,29.7656,64100.0
2008-12-17 10:30:00,44.14,44.19,43.97,43.99,70500.0,29.8129,29.8466,29.698,29.7116,70500.0
2008-12-17 10:35:00,44.01,44.04,43.77,44.01,67100.0,29.7251,29.7453,29.563,29.7251,67100.0
2008-12-17 10:40:00,44.02,44.35,43.95,44.28,33400.0,29.7318,29.9547,29.6845,29.9074,33400.0
2008-12-17 10:45:00,44.28,44.28,43.92,43.98,32500.0,29.9074,29.9074,29.6643,29.7048,32500.0
2008-12-17 10:50:00,43.98,44.11,43.93,43.99,34000.0,29.7048,29.7926,29.671,29.7116,34000.0
2008-12-17 10:55:00,44.01,44.17,43.93,43.97,29300.0,29.7251,29.8331,29.671,29.698,29300.0
2008-12-17 11:00:00,43.97,44.05,43.93,44.01,97300.0,29.698,29.7521,29.671,29.7251,97300.0
2008-12-17 11:05:00,44.01,44.25,44.0,44.23,54700.0,29.7251,29.8872,29.7183,29.8737,54700.0
2008-12-17 11:10:00,44.23,44.29,44.16,44.21,25700.0,29.8737,29.9142,29.8264,29.8601,25700.0
2008-12-17 11:15:00,44.2,44.22,44.13,44.17,38300.0,29.8534,29.8669,29.8061,29.8331,38300.0
2008-12-17 11:20:00,44.15,44.24,44.09,44.17,77900.0,29.8196,29.8804,29.7791,29.8331,77900.0
2008-12-17 11:25:00,44.15,44.22,44.02,44.07,41500.0,29.8196,29.8669,29.7318,29.7656,41500.0
2008-12-17 11:30:00,44.06,44.16,43.67,43.71,36700.0,29.7588,29.8264,29.4954,29.5224,36700.0
2008-12-17 11:35:00,43.71,43.78,43.58,43.73,35600.0,29.5224,29.5697,29.4346,29.5359,35600.0
2008-12-17 11:40:00,43.73,43.73,43.61,43.62,25100.0,29.5359,29.5359,29.4549,29.4616,25100.0
2008-12-17 11:45:00,43.61,43.66,43.52,43.53,35300.0,29.4549,29.4887,29.3941,29.4009,35300.0
2008-12-17 11:50:00,43.57,43.75,43.56,43.67,22100.0,29.4279,29.5495,29.4211,29.4954,22100.0
2008-12-17 11:55:00,43.64,44.03,43.64,43.9,24700.0,29.4752,29.7386,29.4752,29.6508,24700.0
2008-12-17 12:00:00,43.91,43.91,43.7,43.74,18600.0,29.6575,29.6575,29.5157,29.5427,18600.0
2008-12-17 12:05:00,43.74,44.05,43.74,43.94,31800.0,29.5427,29.7521,29.5427,29.6778,31800.0
2008-12-17 12:10:00,43.97,44.13,43.84,43.87,30300.0,29.698,29.8061,29.6102,29.6305,30300.0
2008-12-17 12:15:00,43.84,43.88,43.72,43.73,23000.0,29.6102,29.6373,29.5292,29.5359,23000.0
2008-12-17 12:20:00,43.73,43.85,43.64,43.82,37600.0,29.5359,29.617,29.4752,29.5967,37600.0
2008-12-17 12:25:00,43.83,43.93,43.77,43.78,49700.0,29.6035,29.671,29.563,29.5697,49700.0
2008-12-17 12:30:00,43.78,43.83,43.6,43.64,36100.0,29.5697,29.6035,29.4481,29.4752,36100.0
2008-12-17 12:35:00,43.64,43.71,43.31,43.42,38200.0,29.4752,29.5224,29.2523,29.3266,38200.0
2008-12-17 12:40:00,43.46,43.59,43.43,43.52,38000.0,29.3536,29.4414,29.3333,29.3941,38000.0
2008-12-17 12:45:00,43.53,43.58,43.45,43.55,29000.0,29.4009,29.4346,29.3468,29.4144,29000.0
2008-12-17 12:50:00,43.52,43.88,43.48,43.88,53100.0,29.3941,29.6373,29.3671,29.6373,53100.0
2008-12-17 12:55:00,43.83,43.96,43.72,43.73,39600.0,29.6035,29.6913,29.5292,29.5359,39600.0
2008-12-17 13:00:00,43.73,43.74,43.53,43.65,29100.0,29.5359,29.5427,29.4009,29.4819,29100.0
2008-12-17 13:05:00,43.67,43.77,43.54,43.62,37900.0,29.4954,29.563,29.4076,29.4616,37900.0
2008-12-17 13:10:00,43.61,43.79,43.57,43.62,31100.0,29.4549,29.5765,29.4279,29.4616,31100.0
2008-12-17 13:15:00,43.62,43.74,43.53,43.55,23000.0,29.4616,29.5427,29.4009,29.4144,23000.0
2008-12-17 13:20:00,43.53,43.8,43.46,43.74,27200.0,29.4009,29.5832,29.3536,29.5427,27200.0
2008-12-17 13:25:00,43.71,43.73,43.46,43.46,24200.0,29.5224,29.5359,29.3536,29.3536,24200.0
2008-12-17 13:30:00,43.46,43.54,43.33,43.49,25100.0,29.3536,29.4076,29.2658,29.3738,25100.0
2008-12-17 13:35:00,43.53,43.73,43.43,43.73,29600.0,29.4009,29.5359,29.3333,29.5359,29600.0
2008-12-17 13:40:00,43.71,43.79,43.51,43.58,29200.0,29.5224,29.5765,29.3874,29.4346,29200.0
2008-12-17 13:45:00,43.58,43.82,43.49,43.53,31800.0,29.4346,29.5967,29.3738,29.4009,31800.0
2008-12-17 13:50:00,43.53,43.54,43.35,43.47,29000.0,29.4009,29.4076,29.2793,29.3603,29000.0
2008-12-17 13:55:00,43.48,43.48,43.21,43.25,37200.0,29.3671,29.3671,29.1847,29.2117,37200.0
2008-12-17 14:00:00,43.26,43.38,43.2,43.25,23800.0,29.2185,29.2995,29.178,29.2117,23800.0
2008-12-17 14:05:00,43.26,43.54,43.25,43.49,18700.0,29.2185,29.4076,29.2117,29.3738,18700.0
2008-12-17 14:10:00,43.48,43.66,43.2,43.66,95300.0,29.3671,29.4887,29.178,29.4887,95300.0
2008-12-17 14:15:00,43.66,43.66,43.08,43.26,71700.0,29.4887,29.4887,29.0969,29.2185,71700.0
2008-12-17 14:20:00,43.26,43.37,42.81,42.89,57300.0,29.2185,29.2928,28.9146,28.9686,57300.0
2008-12-17 14:25:00,42.88,42.99,42.74,42.76,74200.0,28.9618,29.0361,28.8673,28.8808,74200.0
2008-12-17 14:30:00,42.74,42.96,42.64,42.67,43600.0,28.8673,29.0159,28.7997,28.82,43600.0
2008-12-17 14:35:00,42.63,42.8,42.54,42.77,66700.0,28.793,28.9078,28.7322,28.8875,66700.0
2008-12-17 14:40:00,42.77,42.84,42.66,42.66,31300.0,28.8875,28.9348,28.8133,28.8133,31300.0
2008-12-17 14:45:00,42.66,42.92,42.53,42.86,45600.0,28.8133,28.9889,28.7254,28.9483,45600.0
2008-12-17 14:50:00,42.87,42.92,42.72,42.83,31100.0,28.9551,28.9889,28.8538,28.9281,31100.0
2008-12-17 14:55:00,42.84,43.08,42.68,43.08,52100.0,28.9348,29.0969,28.8268,29.0969,52100.0
2008-12-17 15:00:00,43.07,43.37,43.06,43.3,56400.0,29.0902,29.2928,29.0834,29.2455,56400.0
2008-12-17 15:05:00,43.3,43.3,43.04,43.07,38600.0,29.2455,29.2455,29.0699,29.0902,38600.0
2008-12-17 15:10:00,43.07,43.17,42.84,43.02,43300.0,29.0902,29.1577,28.9348,29.0564,43300.0
2008-12-17 15:15:00,43.02,43.21,43.01,43.18,49400.0,29.0564,29.1847,29.0496,29.1645,49400.0
2008-12-17 15:20:00,43.19,43.29,43.07,43.13,59900.0,29.1712,29.2388,29.0902,29.1307,59900.0
2008-12-17 15:25:00,43.1,43.1,42.76,42.82,57500.0,29.1104,29.1104,28.8808,28.9213,57500.0
2008-12-17 15:30:00,42.83,42.89,42.69,42.73,37900.0,28.9281,28.9686,28.8335,28.8605,37900.0
2008-12-17 15:35:00,42.72,42.85,42.51,42.58,77900.0,28.8538,28.9416,28.7119,28.7592,77900.0
2008-12-17 15:40:00,42.59,43.05,42.56,42.98,113200.0,28.766,29.0767,28.7457,29.0294,113200.0
2008-12-17 15:45:00,43.0,43.1,42.98,43.1,120600.0,29.0429,29.1104,29.0294,29.1104,120600.0
2008-12-17 15:50:00,43.08,43.28,43.01,43.08,177100.0,29.0969,29.232,29.0496,29.0969,177100.0
2008-12-17 15:55:00,43.08,43.08,42.69,42.73,267900.0,29.0969,29.0969,28.8335,28.8605,267900.0
2008-12-18 09:30:00,41.29,42.4,41.15,42.27,173800.0,27.8879,28.6376,27.7934,28.5498,173800.0
2008-12-18 09:35:00,42.2,43.17,42.2,43.0,81200.0,28.5026,29.1577,28.5026,29.0429,81200.0
2008-12-18 09:40:00,43.02,43.25,42.66,42.74,90900.0,29.0564,29.2117,28.8133,28.8673,90900.0
2008-12-18 09:45:00,42.74,42.8,42.22,42.42,72100.0,28.8673,28.9078,28.5161,28.6512,72100.0
2008-12-18 09:50:00,42.44,42.51,42.1,42.24,106600.0,28.6647,28.7119,28.435,28.5296,106600.0
2008-12-18 09:55:00,42.26,42.62,42.25,42.53,52400.0,28.5431,28.7862,28.5363,28.7254,52400.0
2008-12-18 10:00:00,42.54,42.96,42.53,42.79,50700.0,28.7322,29.0159,28.7254,28.9011,50700.0
2008-12-18 10:05:00,42.8,42.8,42.5,42.73,28100.0,28.9078,28.9078,28.7052,28.8605,28100.0
2008-12-18 10:10:00,42.73,42.92,42.59,42.74,54700.0,28.8605,28.9889,28.766,28.8673,54700.0
2008-12-18 10:15:00,42.7,42.74,42.54,42.64,49200.0,28.8403,28.8673,28.7322,28.7997,49200.0
2008-12-18 10:20:00,42.63,42.96,42.6,42.76,64600.0,28.793,29.0159,28.7727,28.8808,64600.0
2008-12-18 10:25:00,42.74,43.28,42.71,43.14,41300.0,28.8673,29.232,28.847,29.1375,41300.0
2008-12-18 10:30:00,43.08,43.26,43.08,43.22,23800.0,29.0969,29.2185,29.0969,29.1915,23800.0
2008-12-18 10:35:00,43.22,43.37,43.15,43.3,47400.0,29.1915,29.2928,29.1442,29.2455,47400.0
2008-12-18 10:40:00,43.32,43.55,43.27,43.49,41800.0,29.259,29.4144,29.2253,29.3738,41800.0
2008-12-18 10:45:00,43.49,43.49,43.22,43.23,36300.0,29.3738,29.3738,29.1915,29.1982,36300.0
2008-12-18 10:50:00,43.2,43.35,43.13,43.24,52000.0,29.178,29.2793,29.1307,29.205,52000.0
2008-12-18 10:55:00,43.2,43.43,43.03,43.43,106000.0,29.178,29.3333,29.0632,29.3333,106000.0
2008-12-18 11:00:00,43.42,43.78,43.39,43.56,70500.0,29.3266,29.5697,29.3063,29.4211,70500.0
2008-12-18 11:05:00,43.57,43.68,43.36,43.4,44000.0,29.4279,29.5022,29.286,29.3131,44000.0
2008-12-18 11:10:00,43.44,43.52,43.38,43.46,50500.0,29.3401,29.3941,29.2995,29.3536,50500.0
2008-12-18 11:15:00,43.46,43.56,43.34,43.34,30000.0,29.3536,29.4211,29.2725,29.2725,30000.0
2008-12-18 11:20:00,43.35,43.36,43.13,43.15,33200.0,29.2793,29.286,29.1307,29.1442,33200.0
2008-12-18 11:25:00,43.15,43.18,42.89,43.15,28000.0,29.1442,29.1645,28.9686,29.1442,28000.0
2008-12-18 11:30:00,43.15,43.24,43.13,43.17,28000.0,29.1442,29.205,29.1307,29.1577,28000.0
2008-12-18 11:35:00,43.18,43.33,43.15,43.28,26800.0,29.1645,29.2658,29.1442,29.232,26800.0
2008-12-18 11:40:00,43.27,43.27,43.18,43.22,9600.0,29.2253,29.2253,29.1645,29.1915,9600.0
2008-12-18 11:45:00,43.23,43.31,43.21,43.27,23000.0,29.1982,29.2523,29.1847,29.2253,23000.0
2008-12-18 11:50:00,43.27,43.28,43.18,43.21,28400.0,29.2253,29.232,29.1645,29.1847,28400.0
2008-12-18 11:55:00,43.23,43.43,43.2,43.36,44500.0,29.1982,29.3333,29.178,29.286,44500.0
2008-12-18 12:00:00,43.36,43.5,43.26,43.33,60200.0,29.286,29.3806,29.2185,29.2658,60200.0
2008-12-18 12:05:00,43.28,43.36,43.13,43.29,21500.0,29.232,29.286,29.1307,29.2388,21500.0
2008-12-18 12:10:00,43.3,43.39,43.25,43.39,18100.0,29.2455,29.3063,29.2117,29.3063,18100.0
2008-12-18 12:15:00,43.36,43.42,43.33,43.39,35700.0,29.286,29.3266,29.2658,29.3063,35700.0
2008-12-18 12:20:00,43.4,43.4,43.3,43.37,39500.0,29.3131,29.3131,29.2455,29.2928,39500.0
2008-12-18 12:25:00,43.37,43.44,43.33,43.38,52700.0,29.2928,29.3401,29.2658,29.2995,52700.0
2008-12-18 12:30:00,43.38,43.47,43.35,43.4,35400.0,29.2995,29.3603,29.2793,29.3131,35400.0
2008-12-18 12:35:00,43.41,43.49,43.35,43.37,43300.0,29.3198,29.3738,29.2793,29.2928,43300.0
2008-12-18 12:40:00,43.38,43.53,43.38,43.48,40000.0,29.2995,29.4009,29.2995,29.3671,40000.0
2008-12-18 12:45:00,43.5,43.58,43.41,43.52,26300.0,29.3806,29.4346,29.3198,29.3941,26300.0
2008-12-18 12:50:00,43.52,43.62,43.5,43.54,33100.0,29.3941,29.4616,29.3806,29.4076,33100.0
2008-12-18 12:55:00,43.52,43.55,43.45,43.5,20500.0,29.3941,29.4144,29.3468,29.3806,20500.0
2008-12-18 13:00:00,43.5,43.52,43.45,43.47,20700.0,29.3806,29.3941,29.3468,29.3603,20700.0
2008-12-18 13:05:00,43.48,43.51,43.44,43.46,15900.0,29.3671,29.3874,29.3401,29.3536,15900.0
2008-12-18 13:10:00,43.45,43.53,43.44,43.48,17400.0,29.3468,29.4009,29.3401,29.3671,17400.0
2008-12-18 13:15:00,43.49,43.57,43.46,43.55,19700.0,29.3738,29.4279,29.3536,29.4144,19700.0
2008-12-18 13:20:00,43.55,43.56,43.43,43.44,27200.0,29.4144,29.4211,29.3333,29.3401,27200.0
2008-12-18 13:25:00,43.43,43.47,43.33,43.36,40800.0,29.3333,29.3603,29.2658,29.286,40800.0
2008-12-18 13:30:00,43.36,43.4,43.31,43.37,53500.0,29.286,29.3131,29.2523,29.2928,53500.0
2008-12-18 13:35:00,43.36,43.41,43.3,43.39,47200.0,29.286,29.3198,29.2455,29.3063,47200.0
2008-12-18 13:40:00,43.38,43.41,43.24,43.31,35600.0,29.2995,29.3198,29.205,29.2523,35600.0
2008-12-18 13:45:00,43.3,43.33,43.07,43.12,48000.0,29.2455,29.2658,29.0902,29.1239,48000.0
2008-12-18 13:50:00,43.12,43.24,43.1,43.19,32100.0,29.1239,29.205,29.1104,29.1712,32100.0
2008-12-18 13:55:00,43.18,43.33,43.15,43.28,57200.0,29.1645,29.2658,29.1442,29.232,57200.0
2008-12-18 14:00:00,43.27,43.49,43.23,43.48,53000.0,29.2253,29.3738,29.1982,29.3671,53000.0
2008-12-18 14:05:00,43.48,43.55,43.44,43.5,83500.0,29.3671,29.4144,29.3401,29.3806,83500.0
2008-12-18 14:10:00,43.5,43.55,43.48,43.5,36600.0,29.3806,29.4144,29.3671,29.3806,36600.0
2008-12-18 14:15:00,43.5,43.65,43.42,43.42,63500.0,29.3806,29.4819,29.3266,29.3266,63500.0
2008-12-18 14:20:00,43.42,43.48,42.88,42.97,59500.0,29.3266,29.3671,28.9618,29.0226,59500.0
2008-12-18 14:25:00,42.98,43.41,42.96,43.41,64800.0,29.0294,29.3198,29.0159,29.3198,64800.0
2008-12-18 14:30:00,43.39,43.46,43.3,43.32,58900.0,29.3063,29.3536,29.2455,29.259,58900.0
2008-12-18 14:35:00,43.32,43.43,43.26,43.4,44000.0,29.259,29.3333,29.2185,29.3131,44000.0
2008-12-18 14:40:00,43.39,43.42,43.19,43.19,57500.0,29.3063,29.3266,29.1712,29.1712,57500.0
2008-12-18 14:45:00,43.19,43.45,43.05,43.39,58700.0,29.1712,29.3468,29.0767,29.3063,58700.0
2008-12-18 14:50:00,43.36,43.61,43.29,43.53,61100.0,29.286,29.4549,29.2388,29.4009,61100.0
2008-12-18 14:55:00,43.54,43.56,43.37,43.45,43300.0,29.4076,29.4211,29.2928,29.3468,43300.0
2008-12-18 15:00:00,43.45,43.45,43.27,43.4,58700.0,29.3468,29.3468,29.2253,29.3131,58700.0
2008-12-18 15:05:00,43.4,43.45,43.32,43.35,46200.0,29.3131,29.3468,29.259,29.2793,46200.0
2008-12-18 15:10:00,43.35,43.36,42.96,43.08,57700.0,29.2793,29.286,29.0159,29.0969,57700.0
2008-12-18 15:15:00,43.07,43.2,43.02,43.12,57200.0,29.0902,29.178,29.0564,29.1239,57200.0
2008-12-18 15:20:00,43.13,43.13,42.21,42.31,134200.0,29.1307,29.1307,28.5093,28.5769,134200.0
2008-12-18 15:25:00,42.31,42.7,42.21,42.59,95500.0,28.5769,28.8403,28.5093,28.766,95500.0
2008-12-18 15:30:00,42.6,42.88,42.56,42.83,123000.0,28.7727,28.9618,28.7457,28.9281,123000.0
2008-12-18 15:35:00,42.84,43.14,42.83,43.01,110000.0,28.9348,29.1375,28.9281,29.0496,110000.0
2008-12-18 15:40:00,43.0,43.17,42.84,43.04,188100.0,29.0429,29.1577,28.9348,29.0699,188100.0
2008-12-18 15:45:00,43.03,43.42,43.0,43.18,176500.0,29.0632,29.3266,29.0429,29.1645,176500.0
2008-12-18 15:50:00,43.18,43.41,43.06,43.07,193700.0,29.1645,29.3198,29.0834,29.0902,193700.0
2008-12-18 15:55:00,43.06,43.19,42.65,42.78,279200.0,29.0834,29.1712,28.8065,28.8943,279200.0
2008-12-19 09:30:00,42.15,44.23,42.15,43.72,1267500.0,28.4688,29.8737,28.4688,29.5292,1267500.0
2008-12-19 09:35:00,43.61,43.7,43.13,43.27,48500.0,29.4549,29.5157,29.1307,29.2253,48500.0
2008-12-19 09:40:00,43.21,43.54,42.96,43.16,53100.0,29.1847,29.4076,29.0159,29.151,53100.0
2008-12-19 09:45:00,43.21,43.85,43.19,43.82,37600.0,29.1847,29.617,29.1712,29.5967,37600.0
2008-12-19 09:50:00,43.77,43.97,43.6,43.62,34700.0,29.563,29.698,29.4481,29.4616,34700.0
2008-12-19 09:55:00,43.63,43.76,43.53,43.54,25000.0,29.4684,29.5562,29.4009,29.4076,25000.0
2008-12-19 10:00:00,43.55,43.68,43.5,43.58,29800.0,29.4144,29.5022,29.3806,29.4346,29800.0
2008-12-19 10:05:00,43.59,43.71,43.49,43.65,34500.0,29.4414,29.5224,29.3738,29.4819,34500.0
2008-12-19 10:10:00,43.64,44.1,43.53,43.92,35400.0,29.4752,29.7858,29.4009,29.6643,35400.0
2008-12-19 10:15:00,43.92,44.11,43.92,43.94,34300.0,29.6643,29.7926,29.6643,29.6778,34300.0
2008-12-19 10:20:00,43.94,44.15,43.92,43.99,39600.0,29.6778,29.8196,29.6643,29.7116,39600.0
2008-12-19 10:25:00,44.01,44.15,43.77,43.93,44200.0,29.7251,29.8196,29.563,29.671,44200.0
2008-12-19 10:30:00,43.95,44.09,43.71,43.75,46800.0,29.6845,29.7791,29.5224,29.5495,46800.0
2008-12-19 10:35:00,43.78,43.96,43.77,43.96,20800.0,29.5697,29.6913,29.563,29.6913,20800.0
2008-12-19 10:40:00,43.95,44.07,43.78,44.01,45600.0,29.6845,29.7656,29.5697,29.7251,45600.0
2008-12-19 10:45:00,44.04,44.04,43.75,43.77,28700.0,29.7453,29.7453,29.5495,29.563,28700.0
2008-12-19 10:50:00,43.77,44.03,43.76,43.94,26500.0,29.563,29.7386,29.5562,29.6778,26500.0
2008-12-19 10:55:00,43.94,43.96,43.65,43.72,26000.0,29.6778,29.6913,29.4819,29.5292,26000.0
2008-12-19 11:00:00,43.72,43.91,43.66,43.84,22400.0,29.5292,29.6575,29.4887,29.6102,22400.0
2008-12-19 11:05:00,43.87,43.89,43.65,43.65,17800.0,29.6305,29.644,29.4819,29.4819,17800.0
2008-12-19 11:10:00,43.66,43.8,43.65,43.75,20200.0,29.4887,29.5832,29.4819,29.5495,20200.0
2008-12-19 11:15:00,43.75,43.75,43.6,43.69,23000.0,29.5495,29.5495,29.4481,29.5089,23000.0
2008-12-19 11:20:00,43.7,43.87,43.7,43.85,16400.0,29.5157,29.6305,29.5157,29.617,16400.0
2008-12-19 11:25:00,43.82,43.82,43.58,43.62,19500.0,29.5967,29.5967,29.4346,29.4616,19500.0
2008-12-19 11:30:00,43.6,43.72,43.58,43.68,17100.0,29.4481,29.5292,29.4346,29.5022,17100.0
2008-12-19 11:35:00,43.66,43.77,43.66,43.72,17800.0,29.4887,29.563,29.4887,29.5292,17800.0
2008-12-19 11:40:00,43.71,43.79,43.5,43.67,34800.0,29.5224,29.5765,29.3806,29.4954,34800.0
2008-12-19 11:45:00,43.64,43.76,43.6,43.71,21100.0,29.4752,29.5562,29.4481,29.5224,21100.0
2008-12-19 11:50:00,43.69,43.7,43.53,43.59,33600.0,29.5089,29.5157,29.4009,29.4414,33600.0
2008-12-19 11:55:00,43.57,43.6,43.46,43.47,38600.0,29.4279,29.4481,29.3536,29.3603,38600.0
2008-12-19 12:00:00,43.45,43.58,43.32,43.37,28500.0,29.3468,29.4346,29.259,29.2928,28500.0
2008-12-19 12:05:00,43.39,43.44,43.26,43.36,23600.0,29.3063,29.3401,29.2185,29.286,23600.0
2008-12-19 12:10:00,43.37,43.47,43.3,43.42,63100.0,29.2928,29.3603,29.2455,29.3266,63100.0
2008-12-19 12:15:00,43.42,43.47,43.22,43.25,42300.0,29.3266,29.3603,29.1915,29.2117,42300.0
2008-12-19 12:20:00,43.24,43.33,43.12,43.16,27300.0,29.205,29.2658,29.1239,29.151,27300.0
2008-12-19 12:25:00,43.17,43.44,43.17,43.43,40100.0,29.1577,29.3401,29.1577,29.3333,40100.0
2008-12-19 12:30:00,43.44,43.61,43.41,43.57,26400.0,29.3401,29.4549,29.3198,29.4279,26400.0
2008-12-19 12:35:00,43.57,43.6,43.43,43.44,21800.0,29.4279,29.4481,29.3333,29.3401,21800.0
2008-12-19 12:40:00,43.45,43.5,43.36,43.42,29500.0,29.3468,29.3806,29.286,29.3266,29500.0
2008-12-19 12:45:00,43.41,43.56,43.41,43.49,18000.0,29.3198,29.4211,29.3198,29.3738,18000.0
2008-12-19 12:50:00,43.47,43.49,43.34,43.41,17500.0,29.3603,29.3738,29.2725,29.3198,17500.0
2008-12-19 12:55:00,43.4,43.49,43.38,43.46,13400.0,29.3131,29.3738,29.2995,29.3536,13400.0
2008-12-19 13:00:00,43.44,43.5,43.41,43.5,49100.0,29.3401,29.3806,29.3198,29.3806,49100.0
2008-12-19 13:05:00,43.51,43.51,43.44,43.45,59500.0,29.3874,29.3874,29.3401,29.3468,59500.0
2008-12-19 13:10:00,43.49,43.49,43.45,43.46,12800.0,29.3738,29.3738,29.3468,29.3536,12800.0
2008-12-19 13:15:00,43.46,43.64,43.45,43.6,9600.0,29.3536,29.4752,29.3468,29.4481,9600.0
2008-12-19 13:20:00,43.61,43.73,43.61,43.62,13200.0,29.4549,29.5359,29.4549,29.4616,13200.0
2008-12-19 13:25:00,43.64,43.79,43.63,43.76,18300.0,29.4752,29.5765,29.4684,29.5562,18300.0
2008-12-19 13:30:00,43.75,43.92,43.75,43.91,28600.0,29.5495,29.6643,29.5495,29.6575,28600.0
2008-12-19 13:35:00,43.9,43.93,43.79,43.89,23800.0,29.6508,29.671,29.5765,29.644,23800.0
2008-12-19 13:40:00,43.89,43.99,43.88,43.95,19800.0,29.644,29.7116,29.6373,29.6845,19800.0
2008-12-19 13:45:00,43.95,43.95,43.82,43.82,16400.0,29.6845,29.6845,29.5967,29.5967,16400.0
2008-12-19 13:50:00,43.8,43.84,43.64,43.7,19500.0,29.5832,29.6102,29.4752,29.5157,19500.0
2008-12-19 13:55:00,43.68,43.86,43.68,43.72,14800.0,29.5022,29.6237,29.5022,29.5292,14800.0
2008-12-19 14:00:00,43.73,43.94,43.71,43.9,21600.0,29.5359,29.6778,29.5224,29.6508,21600.0
2008-12-19 14:05:00,43.89,43.91,43.77,43.8,26300.0,29.644,29.6575,29.563,29.5832,26300.0
2008-12-19 14:10:00,43.8,43.83,43.77,43.78,28000.0,29.5832,29.6035,29.563,29.5697,28000.0
2008-12-19 14:15:00,43.81,43.98,43.8,43.87,39300.0,29.59,29.7048,29.5832,29.6305,39300.0
2008-12-19 14:20:00,43.88,43.92,43.7,43.81,27100.0,29.6373,29.6643,29.5157,29.59,27100.0
2008-12-19 14:25:00,43.81,43.97,43.79,43.91,28800.0,29.59,29.698,29.5765,29.6575,28800.0
2008-12-19 14:30:00,43.92,44.04,43.87,44.01,22400.0,29.6643,29.7453,29.6305,29.7251,22400.0
2008-12-19 14:35:00,44.01,44.11,43.9,44.0,32600.0,29.7251,29.7926,29.6508,29.7183,32600.0
2008-12-19 14:40:00,44.02,44.18,43.97,44.12,24600.0,29.7318,29.8399,29.698,29.7994,24600.0
2008-12-19 14:45:00,44.14,44.26,44.14,44.2,42400.0,29.8129,29.8939,29.8129,29.8534,42400.0
2008-12-19 14:50:00,44.21,44.3,43.98,44.03,44500.0,29.8601,29.9209,29.7048,29.7386,44500.0
2008-12-19 14:55:00,44.01,44.13,43.95,44.01,31000.0,29.7251,29.8061,29.6845,29.7251,31000.0
2008-12-19 15:00:00,44.02,44.03,43.8,43.88,39800.0,29.7318,29.7386,29.5832,29.6373,39800.0
2008-12-19 15:05:00,43.89,43.97,43.8,43.85,25200.0,29.644,29.698,29.5832,29.617,25200.0
2008-12-19 15:10:00,43.85,43.86,43.5,43.55,75500.0,29.617,29.6237,29.3806,29.4144,75500.0
2008-12-19 15:15:00,43.55,43.55,43.18,43.2,56400.0,29.4144,29.4144,29.1645,29.178,56400.0
2008-12-19 15:20:00,43.18,43.3,43.04,43.26,87700.0,29.1645,29.2455,29.0699,29.2185,87700.0
2008-12-19 15:25:00,43.24,43.3,43.06,43.14,89400.0,29.205,29.2455,29.0834,29.1375,89400.0
2008-12-19 15:30:00,43.18,43.18,42.86,42.88,95100.0,29.1645,29.1645,28.9483,28.9618,95100.0
2008-12-19 15:35:00,42.88,43.09,42.84,42.98,95000.0,28.9618,29.1037,28.9348,29.0294,95000.0
2008-12-19 15:40:00,43.0,43.17,42.88,43.08,115300.0,29.0429,29.1577,28.9618,29.0969,115300.0
2008-12-19 15:45:00,43.09,43.17,43.04,43.11,77000.0,29.1037,29.1577,29.0699,29.1172,77000.0
2008-12-19 15:50:00,43.11,43.18,43.03,43.03,136100.0,29.1172,29.1645,29.0632,29.0632,136100.0
2008-12-19 15:55:00,43.03,43.08,42.84,42.86,201700.0,29.0632,29.0969,28.9348,28.9483,201700.0
2008-12-22 09:30:00,42.94,43.91,42.85,43.03,100200.0,29.0024,29.6575,28.9416,29.0632,100200.0
2008-12-22 09:35:00,43.03,43.27,43.03,43.23,50000.0,29.0632,29.2253,29.0632,29.1982,50000.0
2008-12-22 09:40:00,43.2,43.2,42.77,42.87,30900.0,29.178,29.178,28.8875,28.9551,30900.0
2008-12-22 09:45:00,42.87,43.21,42.73,43.19,38600.0,28.9551,29.1847,28.8605,29.1712,38600.0
2008-12-22 09:50:00,43.19,43.27,42.94,43.22,27300.0,29.1712,29.2253,29.0024,29.1915,27300.0
2008-12-22 09:55:00,43.22,43.3,42.95,42.98,28400.0,29.1915,29.2455,29.0091,29.0294,28400.0
2008-12-22 10:00:00,42.97,42.99,42.61,42.65,23100.0,29.0226,29.0361,28.7795,28.8065,23100.0
2008-12-22 10:05:00,42.62,42.73,42.53,42.59,23900.0,28.7862,28.8605,28.7254,28.766,23900.0
2008-12-22 10:10:00,42.6,42.77,42.57,42.66,32000.0,28.7727,28.8875,28.7525,28.8133,32000.0
2008-12-22 10:15:00,42.68,42.88,42.67,42.75,23100.0,28.8268,28.9618,28.82,28.874,23100.0
2008-12-22 10:20:00,42.75,42.82,42.73,42.8,15300.0,28.874,28.9213,28.8605,28.9078,15300.0
2008-12-22 10:25:00,42.81,42.92,42.81,42.86,10100.0,28.9146,28.9889,28.9146,28.9483,10100.0
2008-12-22 10:30:00,42.88,42.92,42.81,42.85,34800.0,28.9618,28.9889,28.9146,28.9416,34800.0
2008-12-22 10:35:00,42.86,42.88,42.72,42.81,18800.0,28.9483,28.9618,28.8538,28.9146,18800.0
2008-12-22 10:40:00,42.82,42.84,42.57,42.69,28200.0,28.9213,28.9348,28.7525,28.8335,28200.0
2008-12-22 10:45:00,42.69,42.71,42.54,42.55,34800.0,28.8335,28.847,28.7322,28.739,34800.0
2008-12-22 10:50:00,42.55,42.57,42.44,42.5,33900.0,28.739,28.7525,28.6647,28.7052,33900.0
2008-12-22 10:55:00,42.56,42.56,42.4,42.5,19600.0,28.7457,28.7457,28.6376,28.7052,19600.0
2008-12-22 11:00:00,42.51,42.57,42.44,42.47,33300.0,28.7119,28.7525,28.6647,28.6849,33300.0
2008-12-22 11:05:00,42.48,42.52,42.4,42.43,17500.0,28.6917,28.7187,28.6376,28.6579,17500.0
2008-12-22 11:10:00,42.4,42.42,42.21,42.24,19400.0,28.6376,28.6512,28.5093,28.5296,19400.0
2008-12-22 11:15:00,42.24,42.37,42.21,42.37,19800.0,28.5296,28.6174,28.5093,28.6174,19800.0
2008-12-22 11:20:00,42.37,42.42,42.24,42.25,33000.0,28.6174,28.6512,28.5296,28.5363,33000.0
2008-12-22 11:25:00,42.29,42.31,42.17,42.17,13600.0,28.5633,28.5769,28.4823,28.4823,13600.0
2008-12-22 11:30:00,42.18,42.18,41.85,41.97,44500.0,28.4891,28.4891,28.2662,28.3472,44500.0
2008-12-22 11:35:00,41.99,42.04,41.85,41.99,23600.0,28.3607,28.3945,28.2662,28.3607,23600.0
2008-12-22 11:40:00,41.99,42.01,41.89,41.97,14700.0,28.3607,28.3742,28.2932,28.3472,14700.0
2008-12-22 11:45:00,41.94,42.16,41.85,42.1,17600.0,28.327,28.4755,28.2662,28.435,17600.0
2008-12-22 11:50:00,42.11,42.25,42.1,42.25,9700.0,28.4418,28.5363,28.435,28.5363,9700.0
2008-12-22 11:55:00,42.26,42.37,42.26,42.36,20300.0,28.5431,28.6174,28.5431,28.6106,20300.0
2008-12-22 12:00:00,42.35,42.35,42.27,42.31,13000.0,28.6039,28.6039,28.5498,28.5769,13000.0
2008-12-22 12:05:00,42.3,42.37,42.25,42.3,17400.0,28.5701,28.6174,28.5363,28.5701,17400.0
2008-12-22 12:10:00,42.27,42.28,42.12,42.23,16800.0,28.5498,28.5566,28.4485,28.5228,16800.0
2008-12-22 12:15:00,42.24,42.35,42.17,42.34,11700.0,28.5296,28.6039,28.4823,28.5971,11700.0
2008-12-22 12:20:00,42.34,42.36,42.15,42.16,10200.0,28.5971,28.6106,28.4688,28.4755,10200.0
2008-12-22 12:25:00,42.16,42.19,42.07,42.18,17800.0,28.4755,28.4958,28.4148,28.4891,17800.0
2008-12-22 12:30:00,42.16,42.16,42.01,42.01,34500.0,28.4755,28.4755,28.3742,28.3742,34500.0
2008-12-22 12:35:00,42.01,42.01,41.88,41.88,22400.0,28.3742,28.3742,28.2864,28.2864,22400.0
2008-12-22 12:40:00,41.87,41.95,41.83,41.93,40300.0,28.2797,28.3337,28.2527,28.3202,40300.0
2008-12-22 12:45:00,41.94,42.12,41.93,42.04,29100.0,28.327,28.4485,28.3202,28.3945,29100.0
2008-12-22 12:50:00,42.04,42.29,42.04,42.26,23000.0,28.3945,28.5633,28.3945,28.5431,23000.0
2008-12-22 12:55:00,42.28,42.32,42.11,42.18,24300.0,28.5566,28.5836,28.4418,28.4891,24300.0
2008-12-22 13:00:00,42.16,42.21,42.11,42.18,35000.0,28.4755,28.5093,28.4418,28.4891,35000.0
2008-12-22 13:05:00,42.17,42.22,42.05,42.05,23100.0,28.4823,28.5161,28.4012,28.4012,23100.0
2008-12-22 13:10:00,42.08,42.12,42.0,42.01,21600.0,28.4215,28.4485,28.3675,28.3742,21600.0
2008-12-22 13:15:00,42.04,42.12,42.0,42.05,18000.0,28.3945,28.4485,28.3675,28.4012,18000.0
2008-12-22 13:20:00,42.09,42.16,42.05,42.14,23900.0,28.4283,28.4755,28.4012,28.462,23900.0
2008-12-22 13:25:00,42.14,42.36,42.13,42.33,46200.0,28.462,28.6106,28.4553,28.5904,46200.0
2008-12-22 13:30:00,42.33,42.41,42.33,42.38,20200.0,28.5904,28.6444,28.5904,28.6241,20200.0
2008-12-22 13:35:00,42.38,42.42,42.31,42.34,17400.0,28.6241,28.6512,28.5769,28.5971,17400.0
2008-12-22 13:40:00,42.35,42.49,42.35,42.42,37000.0,28.6039,28.6984,28.6039,28.6512,37000.0
2008-12-22 13:45:00,42.45,42.45,42.24,42.28,27900.0,28.6714,28.6714,28.5296,28.5566,27900.0
2008-12-22 13:50:00,42.27,42.49,42.27,42.45,27800.0,28.5498,28.6984,28.5498,28.6714,27800.0
2008-12-22 13:55:00,42.46,42.58,42.36,42.53,42100.0,28.6782,28.7592,28.6106,28.7254,42100.0
2008-12-22 14:00:00,42.52,42.52,42.35,42.4,29000.0,28.7187,28.7187,28.6039,28.6376,29000.0
2008-12-22 14:05:00,42.38,42.46,42.32,42.36,45900.0,28.6241,28.6782,28.5836,28.6106,45900.0
2008-12-22 14:10:00,42.39,42.44,42.24,42.35,44600.0,28.6309,28.6647,28.5296,28.6039,44600.0
2008-12-22 14:15:00,42.36,42.4,42.09,42.18,27200.0,28.6106,28.6376,28.4283,28.4891,27200.0
2008-12-22 14:20:00,42.19,42.2,42.0,42.05,19500.0,28.4958,28.5026,28.3675,28.4012,19500.0
2008-12-22 14:25:00,42.05,42.07,41.93,41.99,49000.0,28.4012,28.4148,28.3202,28.3607,49000.0
2008-12-22 14:30:00,42.03,42.07,41.9,41.95,29800.0,28.3877,28.4148,28.2999,28.3337,29800.0
2008-12-22 14:35:00,41.95,42.04,41.91,41.94,27300.0,28.3337,28.3945,28.3067,28.327,27300.0
2008-12-22 14:40:00,41.94,42.14,41.91,41.95,21800.0,28.327,28.462,28.3067,28.3337,21800.0
2008-12-22 14:45:00,41.95,42.34,41.93,42.31,45000.0,28.3337,28.5971,28.3202,28.5769,45000.0
2008-12-22 14:50:00,42.28,42.36,42.2,42.22,50400.0,28.5566,28.6106,28.5026,28.5161,50400.0
2008-12-22 14:55:00,42.22,42.27,41.91,42.02,39200.0,28.5161,28.5498,28.3067,28.381,39200.0
2008-12-22 15:00:00,42.02,42.08,41.84,41.97,61300.0,28.381,28.4215,28.2594,28.3472,61300.0
2008-12-22 15:05:00,41.96,42.15,41.91,42.0,47500.0,28.3405,28.4688,28.3067,28.3675,47500.0
2008-12-22 15:10:00,41.99,42.06,41.81,41.85,32900.0,28.3607,28.408,28.2391,28.2662,32900.0
2008-12-22 15:15:00,41.85,41.95,41.69,41.7,54300.0,28.2662,28.3337,28.1581,28.1649,54300.0
2008-12-22 15:20:00,41.69,41.83,41.66,41.72,38200.0,28.1581,28.2527,28.1378,28.1784,38200.0
2008-12-22 15:25:00,41.74,41.75,41.5,41.55,83300.0,28.1919,28.1986,28.0298,28.0635,83300.0
2008-12-22 15:30:00,41.58,41.66,41.52,41.54,35600.0,28.0838,28.1378,28.0433,28.0568,35600.0
2008-12-22 15:35:00,41.54,41.88,41.53,41.8,48600.0,28.0568,28.2864,28.05,28.2324,48600.0
2008-12-22 15:40:00,41.77,41.9,41.56,41.59,112900.0,28.2121,28.2999,28.0703,28.0906,112900.0
2008-12-22 15:45:00,41.58,41.69,41.45,41.61,103200.0,28.0838,28.1581,27.996,28.1041,103200.0
2008-12-22 15:50:00,41.58,42.04,41.58,41.89,146400.0,28.0838,28.3945,28.0838,28.2932,146400.0
2008-12-22 15:55:00,41.92,42.19,41.76,41.96,242000.0,28.3134,28.4958,28.2054,28.3405,242000.0
2008-12-23 09:30:00,42.07,42.89,42.07,42.87,55800.0,28.4148,28.9686,28.4148,28.9551,55800.0
2008-12-23 09:35:00,42.79,42.96,42.55,42.87,28800.0,28.9011,29.0159,28.739,28.9551,28800.0
2008-12-23 09:40:00,42.85,43.08,42.55,42.57,36600.0,28.9416,29.0969,28.739,28.7525,36600.0
2008-12-23 09:45:00,42.55,42.81,42.49,42.66,37000.0,28.739,28.9146,28.6984,28.8133,37000.0
2008-12-23 09:50:00,42.66,42.74,42.51,42.53,30100.0,28.8133,28.8673,28.7119,28.7254,30100.0
2008-12-23 09:55:00,42.54,42.91,42.53,42.88,28900.0,28.7322,28.9821,28.7254,28.9618,28900.0
2008-12-23 10:00:00,42.88,42.88,42.6,42.7,48600.0,28.9618,28.9618,28.7727,28.8403,48600.0
2008-12-23 10:05:00,42.7,42.71,42.36,42.54,44100.0,28.8403,28.847,28.6106,28.7322,44100.0
2008-12-23 10:10:00,42.52,42.8,42.48,42.64,20000.0,28.7187,28.9078,28.6917,28.7997,20000.0
2008-12-23 10:15:00,42.64,42.69,42.47,42.56,24500.0,28.7997,28.8335,28.6849,28.7457,24500.0
2008-12-23 10:20:00,42.58,42.91,42.55,42.91,32600.0,28.7592,28.9821,28.739,28.9821,32600.0
2008-12-23 10:25:00,42.9,43.28,42.85,43.28,37900.0,28.9754,29.232,28.9416,29.232,37900.0
2008-12-23 10:30:00,43.25,43.57,43.2,43.47,47300.0,29.2117,29.4279,29.178,29.3603,47300.0
2008-12-23 10:35:00,43.47,43.53,43.36,43.48,50300.0,29.3603,29.4009,29.286,29.3671,50300.0
2008-12-23 10:40:00,43.47,43.52,43.36,43.38,36600.0,29.3603,29.3941,29.286,29.2995,36600.0
2008-12-23 10:45:00,43.39,43.49,43.35,43.42,32600.0,29.3063,29.3738,29.2793,29.3266,32600.0
2008-12-23 10:50:00,43.44,43.44,43.27,43.35,35000.0,29.3401,29.3401,29.2253,29.2793,35000.0
2008-12-23 10:55:00,43.35,43.44,43.26,43.28,30000.0,29.2793,29.3401,29.2185,29.232,30000.0
2008-12-23 11:00:00,43.27,43.38,43.24,43.33,26000.0,29.2253,29.2995,29.205,29.2658,26000.0
2008-12-23 11:05:00,43.32,43.32,43.1,43.16,26500.0,29.259,29.259,29.1104,29.151,26500.0
2008-12-23 11:10:00,43.17,43.17,43.06,43.07,30300.0,29.1577,29.1577,29.0834,29.0902,30300.0
2008-12-23 11:15:00,43.07,43.12,42.8,42.95,56100.0,29.0902,29.1239,28.9078,29.0091,56100.0
2008-12-23 11:20:00,42.95,43.03,42.77,42.91,44800.0,29.0091,29.0632,28.8875,28.9821,44800.0
2008-12-23 11:25:00,42.92,42.92,42.69,42.77,26300.0,28.9889,28.9889,28.8335,28.8875,26300.0
2008-12-23 11:30:00,42.77,42.83,42.67,42.75,17900.0,28.8875,28.9281,28.82,28.874,17900.0
2008-12-23 11:35:00,42.75,42.8,42.62,42.75,28000.0,28.874,28.9078,28.7862,28.874,28000.0
2008-12-23 11:40:00,42.78,42.98,42.74,42.95,25200.0,28.8943,29.0294,28.8673,29.0091,25200.0
2008-12-23 11:45:00,42.97,42.97,42.8,42.81,15200.0,29.0226,29.0226,28.9078,28.9146,15200.0
2008-12-23 11:50:00,42.81,42.81,42.68,42.74,10400.0,28.9146,28.9146,28.8268,28.8673,10400.0
2008-12-23 11:55:00,42.74,42.76,42.52,42.53,15400.0,28.8673,28.8808,28.7187,28.7254,15400.0
2008-12-23 12:00:00,42.55,42.63,42.54,42.57,18600.0,28.739,28.793,28.7322,28.7525,18600.0
2008-12-23 12:05:00,42.55,42.59,42.43,42.51,26100.0,28.739,28.766,28.6579,28.7119,26100.0
2008-12-23 12:10:00,42.51,42.76,42.42,42.75,40500.0,28.7119,28.8808,28.6512,28.874,40500.0
2008-12-23 12:15:00,42.75,42.78,42.6,42.7,15000.0,28.874,28.8943,28.7727,28.8403,15000.0
2008-12-23 12:20:00,42.66,42.75,42.6,42.64,19800.0,28.8133,28.874,28.7727,28.7997,19800.0
2008-12-23 12:25:00,42.65,42.65,42.39,42.58,13700.0,28.8065,28.8065,28.6309,28.7592,13700.0
2008-12-23 12:30:00,42.62,42.62,42.25,42.3,19300.0,28.7862,28.7862,28.5363,28.5701,19300.0
2008-12-23 12:35:00,42.28,42.33,42.18,42.18,21600.0,28.5566,28.5904,28.4891,28.4891,21600.0
2008-12-23 12:40:00,42.2,42.27,42.15,42.23,23800.0,28.5026,28.5498,28.4688,28.5228,23800.0
2008-12-23 12:45:00,42.26,42.38,42.21,42.35,25700.0,28.5431,28.6241,28.5093,28.6039,25700.0
2008-12-23 12:50:00,42.35,42.45,42.33,42.37,22000.0,28.6039,28.6714,28.5904,28.6174,22000.0
2008-12-23 12:55:00,42.34,42.35,42.2,42.23,13500.0,28.5971,28.6039,28.5026,28.5228,13500.0
2008-12-23 13:00:00,42.22,42.25,42.07,42.07,12200.0,28.5161,28.5363,28.4148,28.4148,12200.0
2008-12-23 13:05:00,42.09,42.21,42.09,42.13,26700.0,28.4283,28.5093,28.4283,28.4553,26700.0
2008-12-23 13:10:00,42.13,42.22,42.09,42.21,51200.0,28.4553,28.5161,28.4283,28.5093,51200.0
2008-12-23 13:15:00,42.21,42.28,42.17,42.22,33500.0,28.5093,28.5566,28.4823,28.5161,33500.0
2008-12-23 13:20:00,42.2,42.25,42.08,42.21,26300.0,28.5026,28.5363,28.4215,28.5093,26300.0
2008-12-23 13:25:00,42.21,42.26,42.19,42.26,20600.0,28.5093,28.5431,28.4958,28.5431,20600.0
2008-12-23 13:30:00,42.25,42.26,42.16,42.23,17400.0,28.5363,28.5431,28.4755,28.5228,17400.0
2008-12-23 13:35:00,42.24,42.24,42.11,42.15,14900.0,28.5296,28.5296,28.4418,28.4688,14900.0
2008-12-23 13:40:00,42.15,42.24,42.15,42.21,17700.0,28.4688,28.5296,28.4688,28.5093,17700.0
2008-12-23 13:45:00,42.19,42.25,42.15,42.24,32600.0,28.4958,28.5363,28.4688,28.5296,32600.0
2008-12-23 13:50:00,42.25,42.33,42.22,42.25,21000.0,28.5363,28.5904,28.5161,28.5363,21000.0
2008-12-23 13:55:00,42.26,42.47,42.22,42.44,21700.0,28.5431,28.6849,28.5161,28.6647,21700.0
2008-12-23 14:00:00,42.44,42.51,42.41,42.46,28300.0,28.6647,28.7119,28.6444,28.6782,28300.0
2008-12-23 14:05:00,42.47,42.48,42.34,42.36,20800.0,28.6849,28.6917,28.5971,28.6106,20800.0
2008-12-23 14:10:00,42.34,42.44,42.29,42.41,21400.0,28.5971,28.6647,28.5633,28.6444,21400.0
2008-12-23 14:15:00,42.43,42.57,42.38,42.54,37400.0,28.6579,28.7525,28.6241,28.7322,37400.0
2008-12-23 14:20:00,42.52,42.61,42.45,42.59,24700.0,28.7187,28.7795,28.6714,28.766,24700.0
2008-12-23 14:25:00,42.57,42.59,42.4,42.45,38600.0,28.7525,28.766,28.6376,28.6714,38600.0
2008-12-23 14:30:00,42.48,42.54,42.11,42.16,30500.0,28.6917,28.7322,28.4418,28.4755,30500.0
2008-12-23 14:35:00,42.16,42.26,42.03,42.08,23600.0,28.4755,28.5431,28.3877,28.4215,23600.0
2008-12-23 14:40:00,42.09,42.12,41.97,42.08,42800.0,28.4283,28.4485,28.3472,28.4215,42800.0
2008-12-23 14:45:00,42.06,42.22,41.97,42.22,33200.0,28.408,28.5161,28.3472,28.5161,33200.0
2008-12-23 14:50:00,42.2,42.28,42.13,42.18,34900.0,28.5026,28.5566,28.4553,28.4891,34900.0
2008-12-23 14:55:00,42.19,42.25,42.06,42.15,32100.0,28.4958,28.5363,28.408,28.4688,32100.0
2008-12-23 15:00:00,42.14,42.22,42.03,42.04,33800.0,28.462,28.5161,28.3877,28.3945,33800.0
2008-12-23 15:05:00,42.05,42.1,41.93,41.97,37700.0,28.4012,28.435,28.3202,28.3472,37700.0
2008-12-23 15:10:00,42.0,42.41,41.99,42.4,65800.0,28.3675,28.6444,28.3607,28.6376,65800.0
2008-12-23 15:15:00,42.37,42.49,42.26,42.26,35800.0,28.6174,28.6984,28.5431,28.5431,35800.0
2008-12-23 15:20:00,42.25,42.42,42.08,42.12,50900.0,28.5363,28.6512,28.4215,28.4485,50900.0
2008-12-23 15:25:00,42.13,42.29,42.07,42.17,38300.0,28.4553,28.5633,28.4148,28.4823,38300.0
2008-12-23 15:30:00,42.18,42.32,42.16,42.23,44600.0,28.4891,28.5836,28.4755,28.5228,44600.0
2008-12-23 15:35:00,42.22,42.22,41.98,42.0,45000.0,28.5161,28.5161,28.354,28.3675,45000.0
2008-12-23 15:40:00,42.0,42.0,41.8,41.88,83400.0,28.3675,28.3675,28.2324,28.2864,83400.0
2008-12-23 15:45:00,41.89,42.03,41.86,42.02,89700.0,28.2932,28.3877,28.2729,28.381,89700.0
2008-12-23 15:50:00,42.04,42.11,41.98,42.03,122000.0,28.3945,28.4418,28.354,28.3877,122000.0
2008-12-23 15:55:00,42.06,42.16,41.99,42.01,104900.0,28.408,28.4755,28.3607,28.3742,104900.0
2008-12-24 09:30:00,41.8,41.84,41.26,41.34,56000.0,28.2324,28.2594,27.8677,27.9217,56000.0
2008-12-24 09:35:00,41.34,41.65,41.31,41.41,18800.0,27.9217,28.1311,27.9014,27.969,18800.0
2008-12-24 09:40:00,41.4,41.42,41.28,41.31,15100.0,27.9622,27.9757,27.8812,27.9014,15100.0
2008-12-24 09:45:00,41.32,41.37,41.24,41.27,15900.0,27.9082,27.942,27.8542,27.8744,15900.0
2008-12-24 09:50:00,41.3,41.31,41.23,41.29,19600.0,27.8947,27.9014,27.8474,27.8879,19600.0
2008-12-24 09:55:00,41.28,41.34,41.19,41.21,26400.0,27.8812,27.9217,27.8204,27.8339,26400.0
2008-12-24 10:00:00,41.2,41.31,41.17,41.31,15200.0,27.8271,27.9014,27.8069,27.9014,15200.0
2008-12-24 10:05:00,41.31,41.34,41.26,41.3,7100.0,27.9014,27.9217,27.8677,27.8947,7100.0
2008-12-24 10:10:00,41.28,41.42,41.27,41.41,10000.0,27.8812,27.9757,27.8744,27.969,10000.0
2008-12-24 10:15:00,41.45,41.47,41.31,41.33,18900.0,27.996,28.0095,27.9014,27.9149,18900.0
2008-12-24 10:20:00,41.33,41.4,41.31,41.35,29000.0,27.9149,27.9622,27.9014,27.9285,29000.0
2008-12-24 10:25:00,41.36,41.37,41.24,41.27,12500.0,27.9352,27.942,27.8542,27.8744,12500.0
2008-12-24 10:30:00,41.26,41.31,41.21,41.3,6700.0,27.8677,27.9014,27.8339,27.8947,6700.0
2008-12-24 10:35:00,41.33,41.42,41.3,41.37,15900.0,27.9149,27.9757,27.8947,27.942,15900.0
2008-12-24 10:40:00,41.36,41.44,41.35,41.42,14300.0,27.9352,27.9892,27.9285,27.9757,14300.0
2008-12-24 10:45:00,41.39,41.42,41.39,41.42,8300.0,27.9555,27.9757,27.9555,27.9757,8300.0
2008-12-24 10:50:00,41.41,41.44,41.33,41.34,17700.0,27.969,27.9892,27.9149,27.9217,17700.0
2008-12-24 10:55:00,41.35,41.4,41.35,41.39,10000.0,27.9285,27.9622,27.9285,27.9555,10000.0
2008-12-24 11:00:00,41.39,41.46,41.38,41.38,12500.0,27.9555,28.0028,27.9487,27.9487,12500.0
2008-12-24 11:05:00,41.38,41.45,41.38,41.43,9200.0,27.9487,27.996,27.9487,27.9825,9200.0
2008-12-24 11:10:00,41.44,41.45,41.41,41.44,9200.0,27.9892,27.996,27.969,27.9892,9200.0
2008-12-24 11:15:00,41.43,41.49,41.42,41.45,14700.0,27.9825,28.023,27.9757,27.996,14700.0
2008-12-24 11:20:00,41.45,41.49,41.42,41.43,11900.0,27.996,28.023,27.9757,27.9825,11900.0
2008-12-24 11:25:00,41.43,41.43,41.36,41.39,15000.0,27.9825,27.9825,27.9352,27.9555,15000.0
2008-12-24 11:30:00,41.39,41.39,41.35,41.35,2100.0,27.9555,27.9555,27.9285,27.9285,2100.0
2008-12-24 11:35:00,41.37,41.45,41.35,41.45,11600.0,27.942,27.996,27.9285,27.996,11600.0
2008-12-24 11:40:00,41.46,41.48,41.44,41.45,6500.0,28.0028,28.0163,27.9892,27.996,6500.0
2008-12-24 11:45:00,41.44,41.52,41.42,41.45,12500.0,27.9892,28.0433,27.9757,27.996,12500.0
2008-12-24 11:50:00,41.47,41.61,41.46,41.61,16600.0,28.0095,28.1041,28.0028,28.1041,16600.0
2008-12-24 11:55:00,41.58,41.58,41.54,41.55,7500.0,28.0838,28.0838,28.0568,28.0635,7500.0
2008-12-24 12:00:00,41.55,41.65,41.53,41.65,17700.0,28.0635,28.1311,28.05,28.1311,17700.0
2008-12-24 12:05:00,41.64,41.67,41.59,41.67,13200.0,28.1243,28.1446,28.0906,28.1446,13200.0
2008-12-24 12:10:00,41.67,41.67,41.45,41.45,17400.0,28.1446,28.1446,27.996,27.996,17400.0
2008-12-24 12:15:00,41.45,41.46,41.25,41.25,27500.0,27.996,28.0028,27.8609,27.8609,27500.0
2008-12-24 12:20:00,41.26,41.35,41.26,41.35,15700.0,27.8677,27.9285,27.8677,27.9285,15700.0
2008-12-24 12:25:00,41.35,41.45,41.34,41.43,14700.0,27.9285,27.996,27.9217,27.9825,14700.0
2008-12-24 12:30:00,41.41,41.44,41.38,41.41,8400.0,27.969,27.9892,27.9487,27.969,8400.0
2008-12-24 12:35:00,41.38,41.41,41.33,41.41,11700.0,27.9487,27.969,27.9149,27.969,11700.0
2008-12-24 12:40:00,41.41,41.6,41.4,41.6,40300.0,27.969,28.0973,27.9622,28.0973,40300.0
2008-12-24 12:45:00,41.6,41.62,41.51,41.59,20700.0,28.0973,28.1108,28.0365,28.0906,20700.0
2008-12-24 12:50:00,41.59,41.64,41.49,41.53,41800.0,28.0906,28.1243,28.023,28.05,41800.0
2008-12-24 12:55:00,41.53,41.66,41.41,41.61,83800.0,28.05,28.1378,27.969,28.1041,83800.0
2008-12-26 09:30:00,42.0,42.25,41.85,41.94,22300.0,28.3675,28.5363,28.2662,28.327,22300.0
2008-12-26 09:35:00,41.94,41.97,41.78,41.89,9400.0,28.327,28.3472,28.2189,28.2932,9400.0
2008-12-26 09:40:00,41.91,42.0,41.79,41.92,22300.0,28.3067,28.3675,28.2256,28.3134,22300.0
2008-12-26 09:45:00,41.86,41.94,41.83,41.94,9200.0,28.2729,28.327,28.2527,28.327,9200.0
2008-12-26 09:50:00,41.96,42.13,41.87,41.99,18600.0,28.3405,28.4553,28.2797,28.3607,18600.0
2008-12-26 09:55:00,41.99,42.1,41.94,42.06,16100.0,28.3607,28.435,28.327,28.408,16100.0
2008-12-26 10:00:00,42.05,42.16,42.04,42.16,12900.0,28.4012,28.4755,28.3945,28.4755,12900.0
2008-12-26 10:05:00,42.14,42.14,42.07,42.12,5000.0,28.462,28.462,28.4148,28.4485,5000.0
2008-12-26 10:10:00,42.13,42.15,42.07,42.09,11700.0,28.4553,28.4688,28.4148,28.4283,11700.0
2008-12-26 10:15:00,42.07,42.22,42.05,42.17,11100.0,28.4148,28.5161,28.4012,28.4823,11100.0
2008-12-26 10:20:00,42.17,42.28,42.17,42.27,7200.0,28.4823,28.5566,28.4823,28.5498,7200.0
2008-12-26 10:25:00,42.25,42.28,42.04,42.11,13500.0,28.5363,28.5566,28.3945,28.4418,13500.0
2008-12-26 10:30:00,42.09,42.11,42.05,42.05,6100.0,28.4283,28.4418,28.4012,28.4012,6100.0
2008-12-26 10:35:00,42.04,42.06,41.94,42.03,8800.0,28.3945,28.408,28.327,28.3877,8800.0
2008-12-26 10:40:00,42.01,42.06,41.97,42.06,7700.0,28.3742,28.408,28.3472,28.408,7700.0
2008-12-26 10:45:00,42.07,42.12,42.01,42.01,11300.0,28.4148,28.4485,28.3742,28.3742,11300.0
2008-12-26 10:50:00,42.05,42.12,42.01,42.12,5800.0,28.4012,28.4485,28.3742,28.4485,5800.0
2008-12-26 10:55:00,42.13,42.23,42.13,42.17,12000.0,28.4553,28.5228,28.4553,28.4823,12000.0
2008-12-26 11:00:00,42.19,42.19,42.05,42.17,14200.0,28.4958,28.4958,28.4012,28.4823,14200.0
2008-12-26 11:05:00,42.16,42.19,42.12,42.16,5900.0,28.4755,28.4958,28.4485,28.4755,5900.0
2008-12-26 11:10:00,42.15,42.19,42.15,42.15,8100.0,28.4688,28.4958,28.4688,28.4688,8100.0
2008-12-26 11:15:00,42.16,42.19,42.12,42.15,7400.0,28.4755,28.4958,28.4485,28.4688,7400.0
2008-12-26 11:20:00,42.16,42.24,42.15,42.17,7300.0,28.4755,28.5296,28.4688,28.4823,7300.0
2008-12-26 11:25:00,42.15,42.18,42.15,42.18,3500.0,28.4688,28.4891,28.4688,28.4891,3500.0
2008-12-26 11:30:00,42.16,42.25,42.16,42.24,7600.0,28.4755,28.5363,28.4755,28.5296,7600.0
2008-12-26 11:35:00,42.26,42.3,42.24,42.26,7800.0,28.5431,28.5701,28.5296,28.5431,7800.0
2008-12-26 11:40:00,42.27,42.32,42.23,42.27,4700.0,28.5498,28.5836,28.5228,28.5498,4700.0
2008-12-26 11:45:00,42.25,42.25,42.18,42.19,12700.0,28.5363,28.5363,28.4891,28.4958,12700.0
2008-12-26 11:50:00,42.17,42.27,42.16,42.23,16900.0,28.4823,28.5498,28.4755,28.5228,16900.0
2008-12-26 11:55:00,42.24,42.26,42.19,42.19,3500.0,28.5296,28.5431,28.4958,28.4958,3500.0
2008-12-26 12:00:00,42.19,42.2,42.12,42.16,14300.0,28.4958,28.5026,28.4485,28.4755,14300.0
2008-12-26 12:05:00,42.16,42.22,42.12,42.18,27500.0,28.4755,28.5161,28.4485,28.4891,27500.0
2008-12-26 12:10:00,42.17,42.18,42.1,42.14,5000.0,28.4823,28.4891,28.435,28.462,5000.0
2008-12-26 12:15:00,42.14,42.14,42.07,42.13,12900.0,28.462,28.462,28.4148,28.4553,12900.0
2008-12-26 12:20:00,42.14,42.22,42.13,42.22,6800.0,28.462,28.5161,28.4553,28.5161,6800.0
2008-12-26 12:25:00,42.21,42.23,42.12,42.2,11800.0,28.5093,28.5228,28.4485,28.5026,11800.0
2008-12-26 12:30:00,42.2,42.34,42.2,42.34,7200.0,28.5026,28.5971,28.5026,28.5971,7200.0
2008-12-26 12:35:00,42.34,42.35,42.25,42.33,13100.0,28.5971,28.6039,28.5363,28.5904,13100.0
2008-12-26 12:40:00,42.33,42.4,42.31,42.33,14900.0,28.5904,28.6376,28.5769,28.5904,14900.0
2008-12-26 12:45:00,42.33,42.35,42.24,42.24,8100.0,28.5904,28.6039,28.5296,28.5296,8100.0
2008-12-26 12:50:00,42.24,42.24,42.16,42.22,8200.0,28.5296,28.5296,28.4755,28.5161,8200.0
2008-12-26 12:55:00,42.2,42.22,42.17,42.18,2400.0,28.5026,28.5161,28.4823,28.4891,2400.0
2008-12-26 13:00:00,42.21,42.22,42.17,42.18,3800.0,28.5093,28.5161,28.4823,28.4891,3800.0
2008-12-26 13:05:00,42.18,42.23,42.17,42.19,5800.0,28.4891,28.5228,28.4823,28.4958,5800.0
2008-12-26 13:10:00,42.2,42.22,42.19,42.21,3500.0,28.5026,28.5161,28.4958,28.5093,3500.0
2008-12-26 13:15:00,42.21,42.26,42.2,42.25,6900.0,28.5093,28.5431,28.5026,28.5363,6900.0
2008-12-26 13:20:00,42.26,42.28,42.22,42.28,8900.0,28.5431,28.5566,28.5161,28.5566,8900.0
2008-12-26 13:25:00,42.27,42.33,42.26,42.31,9900.0,28.5498,28.5904,28.5431,28.5769,9900.0
2008-12-26 13:30:00,42.32,42.62,42.31,42.62,44100.0,28.5836,28.7862,28.5769,28.7862,44100.0
2008-12-26 13:35:00,42.61,42.91,42.55,42.56,104400.0,28.7795,28.9821,28.739,28.7457,104400.0
2008-12-26 13:40:00,42.55,42.55,42.48,42.5,6700.0,28.739,28.739,28.6917,28.7052,6700.0
2008-12-26 13:45:00,42.48,42.58,42.48,42.52,9300.0,28.6917,28.7592,28.6917,28.7187,9300.0
2008-12-26 13:50:00,42.52,42.56,42.49,42.5,7100.0,28.7187,28.7457,28.6984,28.7052,7100.0
2008-12-26 13:55:00,42.51,42.51,42.45,42.48,8500.0,28.7119,28.7119,28.6714,28.6917,8500.0
2008-12-26 14:00:00,42.46,42.52,42.43,42.48,4400.0,28.6782,28.7187,28.6579,28.6917,4400.0
2008-12-26 14:05:00,42.49,42.49,42.45,42.47,2000.0,28.6984,28.6984,28.6714,28.6849,2000.0
2008-12-26 14:10:00,42.45,42.46,42.4,42.43,4300.0,28.6714,28.6782,28.6376,28.6579,4300.0
2008-12-26 14:15:00,42.42,42.49,42.42,42.48,4800.0,28.6512,28.6984,28.6512,28.6917,4800.0
2008-12-26 14:20:00,42.47,42.53,42.47,42.53,7800.0,28.6849,28.7254,28.6849,28.7254,7800.0
2008-12-26 14:25:00,42.51,42.51,42.34,42.37,9600.0,28.7119,28.7119,28.5971,28.6174,9600.0
2008-12-26 14:30:00,42.36,42.41,42.34,42.36,13100.0,28.6106,28.6444,28.5971,28.6106,13100.0
2008-12-26 14:35:00,42.35,42.45,42.33,42.37,13100.0,28.6039,28.6714,28.5904,28.6174,13100.0
2008-12-26 14:40:00,42.37,42.42,42.36,42.38,15300.0,28.6174,28.6512,28.6106,28.6241,15300.0
2008-12-26 14:45:00,42.36,42.4,42.34,42.4,8700.0,28.6106,28.6376,28.5971,28.6376,8700.0
2008-12-26 14:50:00,42.4,42.42,42.36,42.38,9500.0,28.6376,28.6512,28.6106,28.6241,9500.0
2008-12-26 14:55:00,42.38,42.43,42.38,42.39,8800.0,28.6241,28.6579,28.6241,28.6309,8800.0
2008-12-26 15:00:00,42.4,42.44,42.32,42.44,9700.0,28.6376,28.6647,28.5836,28.6647,9700.0
2008-12-26 15:05:00,42.44,42.44,42.3,42.3,7700.0,28.6647,28.6647,28.5701,28.5701,7700.0
2008-12-26 15:10:00,42.3,42.31,42.24,42.27,35200.0,28.5701,28.5769,28.5296,28.5498,35200.0
2008-12-26 15:15:00,42.28,42.43,42.24,42.42,12700.0,28.5566,28.6579,28.5296,28.6512,12700.0
2008-12-26 15:20:00,42.41,42.44,42.35,42.36,7200.0,28.6444,28.6647,28.6039,28.6106,7200.0
2008-12-26 15:25:00,42.36,42.46,42.35,42.44,9900.0,28.6106,28.6782,28.6039,28.6647,9900.0
2008-12-26 15:30:00,42.42,42.44,42.31,42.31,12300.0,28.6512,28.6647,28.5769,28.5769,12300.0
2008-12-26 15:35:00,42.31,42.4,42.31,42.37,14500.0,28.5769,28.6376,28.5769,28.6174,14500.0
2008-12-26 15:40:00,42.37,42.4,42.3,42.35,19400.0,28.6174,28.6376,28.5701,28.6039,19400.0
2008-12-26 15:45:00,42.36,42.39,42.34,42.39,12400.0,28.6106,28.6309,28.5971,28.6309,12400.0
2008-12-26 15:50:00,42.37,42.43,42.37,42.4,37900.0,28.6174,28.6579,28.6174,28.6376,37900.0
2008-12-26 15:55:00,42.42,42.56,42.34,42.47,87000.0,28.6512,28.7457,28.5971,28.6849,87000.0
2008-12-29 09:30:00,42.44,43.48,42.44,43.45,101800.0,28.6647,29.3671,28.6647,29.3468,101800.0
2008-12-29 09:35:00,43.45,43.45,43.04,43.32,39000.0,29.3468,29.3468,29.0699,29.259,39000.0
2008-12-29 09:40:00,43.29,43.56,43.06,43.47,44100.0,29.2388,29.4211,29.0834,29.3603,44100.0
2008-12-29 09:45:00,43.51,43.54,43.31,43.4,30800.0,29.3874,29.4076,29.2523,29.3131,30800.0
2008-12-29 09:50:00,43.42,43.47,43.11,43.11,18200.0,29.3266,29.3603,29.1172,29.1172,18200.0
2008-12-29 09:55:00,43.15,43.33,43.15,43.27,34900.0,29.1442,29.2658,29.1442,29.2253,34900.0
2008-12-29 10:00:00,43.26,43.26,43.09,43.12,19000.0,29.2185,29.2185,29.1037,29.1239,19000.0
2008-12-29 10:05:00,43.12,43.17,43.03,43.03,10700.0,29.1239,29.1577,29.0632,29.0632,10700.0
2008-12-29 10:10:00,43.02,43.04,42.91,43.03,11900.0,29.0564,29.0699,28.9821,29.0632,11900.0
2008-12-29 10:15:00,43.03,43.03,42.88,42.94,18900.0,29.0632,29.0632,28.9618,29.0024,18900.0
2008-12-29 10:20:00,42.92,43.08,42.92,42.96,33800.0,28.9889,29.0969,28.9889,29.0159,33800.0
2008-12-29 10:25:00,42.96,43.07,42.91,43.03,53200.0,29.0159,29.0902,28.9821,29.0632,53200.0
2008-12-29 10:30:00,43.03,43.1,42.96,43.1,27800.0,29.0632,29.1104,29.0159,29.1104,27800.0
2008-12-29 10:35:00,43.07,43.13,43.04,43.06,17100.0,29.0902,29.1307,29.0699,29.0834,17100.0
2008-12-29 10:40:00,43.06,43.13,42.99,43.04,19400.0,29.0834,29.1307,29.0361,29.0699,19400.0
2008-12-29 10:45:00,43.04,43.23,43.01,43.01,43200.0,29.0699,29.1982,29.0496,29.0496,43200.0
2008-12-29 10:50:00,43.01,43.05,42.92,42.99,24800.0,29.0496,29.0767,28.9889,29.0361,24800.0
2008-12-29 10:55:00,43.0,43.02,42.94,42.96,10100.0,29.0429,29.0564,29.0024,29.0159,10100.0
2008-12-29 11:00:00,42.94,42.98,42.91,42.98,18000.0,29.0024,29.0294,28.9821,29.0294,18000.0
2008-12-29 11:05:00,42.97,43.0,42.9,42.95,22700.0,29.0226,29.0429,28.9754,29.0091,22700.0
2008-12-29 11:10:00,42.95,42.97,42.89,42.94,17400.0,29.0091,29.0226,28.9686,29.0024,17400.0
2008-12-29 11:15:00,42.9,42.94,42.89,42.9,9100.0,28.9754,29.0024,28.9686,28.9754,9100.0
2008-12-29 11:20:00,42.89,42.95,42.86,42.89,45100.0,28.9686,29.0091,28.9483,28.9686,45100.0
2008-12-29 11:25:00,42.9,42.97,42.85,42.94,49800.0,28.9754,29.0226,28.9416,29.0024,49800.0
2008-12-29 11:30:00,42.93,43.05,42.92,43.05,12300.0,28.9956,29.0767,28.9889,29.0767,12300.0
2008-12-29 11:35:00,43.04,43.11,43.03,43.04,21000.0,29.0699,29.1172,29.0632,29.0699,21000.0
2008-12-29 11:40:00,43.03,43.08,43.01,43.02,10800.0,29.0632,29.0969,29.0496,29.0564,10800.0
2008-12-29 11:45:00,43.01,43.12,42.99,43.12,18300.0,29.0496,29.1239,29.0361,29.1239,18300.0
2008-12-29 11:50:00,43.09,43.28,43.09,43.28,18300.0,29.1037,29.232,29.1037,29.232,18300.0
2008-12-29 11:55:00,43.28,43.31,43.23,43.26,16100.0,29.232,29.2523,29.1982,29.2185,16100.0
2008-12-29 12:00:00,43.27,43.42,43.24,43.37,13000.0,29.2253,29.3266,29.205,29.2928,13000.0
2008-12-29 12:05:00,43.37,43.44,43.26,43.27,16500.0,29.2928,29.3401,29.2185,29.2253,16500.0
2008-12-29 12:10:00,43.26,43.31,43.23,43.26,11800.0,29.2185,29.2523,29.1982,29.2185,11800.0
2008-12-29 12:15:00,43.25,43.33,43.22,43.33,7600.0,29.2117,29.2658,29.1915,29.2658,7600.0
2008-12-29 12:20:00,43.32,43.4,43.3,43.38,15800.0,29.259,29.3131,29.2455,29.2995,15800.0
2008-12-29 12:25:00,43.37,43.42,43.25,43.26,12000.0,29.2928,29.3266,29.2117,29.2185,12000.0
2008-12-29 12:30:00,43.28,43.3,43.22,43.28,11900.0,29.232,29.2455,29.1915,29.232,11900.0
2008-12-29 12:35:00,43.27,43.29,43.25,43.25,8000.0,29.2253,29.2388,29.2117,29.2117,8000.0
2008-12-29 12:40:00,43.28,43.28,43.17,43.24,9300.0,29.232,29.232,29.1577,29.205,9300.0
2008-12-29 12:45:00,43.24,43.31,43.24,43.27,9500.0,29.205,29.2523,29.205,29.2253,9500.0
2008-12-29 12:50:00,43.29,43.35,43.23,43.3,88200.0,29.2388,29.2793,29.1982,29.2455,88200.0
2008-12-29 12:55:00,43.3,43.34,43.18,43.18,24800.0,29.2455,29.2725,29.1645,29.1645,24800.0
2008-12-29 13:00:00,43.18,43.25,43.07,43.22,32100.0,29.1645,29.2117,29.0902,29.1915,32100.0
2008-12-29 13:05:00,43.19,43.31,43.19,43.28,11500.0,29.1712,29.2523,29.1712,29.232,11500.0
2008-12-29 13:10:00,43.26,43.31,43.17,43.21,13400.0,29.2185,29.2523,29.1577,29.1847,13400.0
2008-12-29 13:15:00,43.21,43.21,43.14,43.16,12100.0,29.1847,29.1847,29.1375,29.151,12100.0
2008-12-29 13:20:00,43.17,43.2,43.11,43.13,9400.0,29.1577,29.178,29.1172,29.1307,9400.0
2008-12-29 13:25:00,43.14,43.23,43.12,43.17,19900.0,29.1375,29.1982,29.1239,29.1577,19900.0
2008-12-29 13:30:00,43.16,43.34,43.1,43.31,50700.0,29.151,29.2725,29.1104,29.2523,50700.0
2008-12-29 13:35:00,43.3,43.34,43.2,43.3,65800.0,29.2455,29.2725,29.178,29.2455,65800.0
2008-12-29 13:40:00,43.29,43.34,43.22,43.34,35100.0,29.2388,29.2725,29.1915,29.2725,35100.0
2008-12-29 13:45:00,43.32,43.44,43.31,43.44,20400.0,29.259,29.3401,29.2523,29.3401,20400.0
2008-12-29 13:50:00,43.42,43.44,43.37,43.43,25800.0,29.3266,29.3401,29.2928,29.3333,25800.0
2008-12-29 13:55:00,43.46,43.54,43.46,43.51,9600.0,29.3536,29.4076,29.3536,29.3874,9600.0
2008-12-29 14:00:00,43.51,43.61,43.46,43.46,27300.0,29.3874,29.4549,29.3536,29.3536,27300.0
2008-12-29 14:05:00,43.45,43.45,43.33,43.35,15200.0,29.3468,29.3468,29.2658,29.2793,15200.0
2008-12-29 14:10:00,43.36,43.44,43.27,43.31,123100.0,29.286,29.3401,29.2253,29.2523,123100.0
2008-12-29 14:15:00,43.31,43.34,43.19,43.32,20300.0,29.2523,29.2725,29.1712,29.259,20300.0
2008-12-29 14:20:00,43.33,43.38,43.32,43.36,13900.0,29.2658,29.2995,29.259,29.286,13900.0
2008-12-29 14:25:00,43.36,43.47,43.27,43.39,15400.0,29.286,29.3603,29.2253,29.3063,15400.0
2008-12-29 14:30:00,43.39,43.42,43.34,43.42,11300.0,29.3063,29.3266,29.2725,29.3266,11300.0
2008-12-29 14:35:00,43.4,43.41,43.26,43.27,16900.0,29.3131,29.3198,29.2185,29.2253,16900.0
2008-12-29 14:40:00,43.25,43.33,43.24,43.3,13800.0,29.2117,29.2658,29.205,29.2455,13800.0
2008-12-29 14:45:00,43.31,43.31,43.25,43.26,14400.0,29.2523,29.2523,29.2117,29.2185,14400.0
2008-12-29 14:50:00,43.26,43.27,43.23,43.26,9700.0,29.2185,29.2253,29.1982,29.2185,9700.0
2008-12-29 14:55:00,43.25,43.51,43.25,43.44,27600.0,29.2117,29.3874,29.2117,29.3401,27600.0
2008-12-29 15:00:00,43.45,43.52,43.44,43.51,16200.0,29.3468,29.3941,29.3401,29.3874,16200.0
2008-12-29 15:05:00,43.51,43.75,43.49,43.68,37400.0,29.3874,29.5495,29.3738,29.5022,37400.0
2008-12-29 15:10:00,43.68,43.74,43.63,43.69,23300.0,29.5022,29.5427,29.4684,29.5089,23300.0
2008-12-29 15:15:00,43.69,43.75,43.47,43.49,33700.0,29.5089,29.5495,29.3603,29.3738,33700.0
2008-12-29 15:20:00,43.48,43.66,43.48,43.62,22800.0,29.3671,29.4887,29.3671,29.4616,22800.0
2008-12-29 15:25:00,43.61,43.71,43.58,43.62,26500.0,29.4549,29.5224,29.4346,29.4616,26500.0
2008-12-29 15:30:00,43.61,43.68,43.56,43.6,31400.0,29.4549,29.5022,29.4211,29.4481,31400.0
2008-12-29 15:35:00,43.59,43.61,43.4,43.5,51000.0,29.4414,29.4549,29.3131,29.3806,51000.0
2008-12-29 15:40:00,43.51,43.75,43.51,43.73,38300.0,29.3874,29.5495,29.3874,29.5359,38300.0
2008-12-29 15:45:00,43.72,43.75,43.68,43.72,32800.0,29.5292,29.5495,29.5022,29.5292,32800.0
2008-12-29 15:50:00,43.73,43.74,43.57,43.63,65300.0,29.5359,29.5427,29.4279,29.4684,65300.0
2008-12-29 15:55:00,43.63,43.64,43.53,43.6,115700.0,29.4684,29.4752,29.4009,29.4481,115700.0
2008-12-30 09:30:00,43.67,44.09,43.67,43.85,40000.0,29.4954,29.7791,29.4954,29.617,40000.0
2008-12-30 09:35:00,43.85,43.85,43.43,43.63,27000.0,29.617,29.617,29.3333,29.4684,27000.0
2008-12-30 09:40:00,43.56,43.8,43.55,43.77,14200.0,29.4211,29.5832,29.4144,29.563,14200.0
2008-12-30 09:45:00,43.82,43.99,43.62,43.63,21500.0,29.5967,29.7116,29.4616,29.4684,21500.0
2008-12-30 09:50:00,43.64,43.73,43.59,43.65,14500.0,29.4752,29.5359,29.4414,29.4819,14500.0
2008-12-30 09:55:00,43.65,43.83,43.58,43.68,18400.0,29.4819,29.6035,29.4346,29.5022,18400.0
2008-12-30 10:00:00,43.69,43.85,43.6,43.85,20900.0,29.5089,29.617,29.4481,29.617,20900.0
2008-12-30 10:05:00,43.84,43.94,43.79,43.9,17600.0,29.6102,29.6778,29.5765,29.6508,17600.0
2008-12-30 10:10:00,43.88,44.04,43.81,44.0,14300.0,29.6373,29.7453,29.59,29.7183,14300.0
2008-12-30 10:15:00,44.0,44.03,43.88,43.91,11400.0,29.7183,29.7386,29.6373,29.6575,11400.0
2008-12-30 10:20:00,43.9,44.01,43.9,43.97,8300.0,29.6508,29.7251,29.6508,29.698,8300.0
2008-12-30 10:25:00,43.97,43.99,43.87,43.9,9200.0,29.698,29.7116,29.6305,29.6508,9200.0
2008-12-30 10:30:00,43.87,44.0,43.87,43.91,11500.0,29.6305,29.7183,29.6305,29.6575,11500.0
2008-12-30 10:35:00,43.9,43.97,43.88,43.89,12100.0,29.6508,29.698,29.6373,29.644,12100.0
2008-12-30 10:40:00,43.89,43.95,43.85,43.89,34900.0,29.644,29.6845,29.617,29.644,34900.0
2008-12-30 10:45:00,43.88,43.96,43.85,43.87,8900.0,29.6373,29.6913,29.617,29.6305,8900.0
2008-12-30 10:50:00,43.9,43.92,43.78,43.84,8100.0,29.6508,29.6643,29.5697,29.6102,8100.0
2008-12-30 10:55:00,43.85,43.85,43.69,43.74,14000.0,29.617,29.617,29.5089,29.5427,14000.0
2008-12-30 11:00:00,43.75,43.85,43.73,43.83,12200.0,29.5495,29.617,29.5359,29.6035,12200.0
2008-12-30 11:05:00,43.84,43.98,43.8,43.81,17800.0,29.6102,29.7048,29.5832,29.59,17800.0
2008-12-30 11:10:00,43.82,43.83,43.74,43.81,7100.0,29.5967,29.6035,29.5427,29.59,7100.0
2008-12-30 11:15:00,43.8,43.87,43.77,43.82,10900.0,29.5832,29.6305,29.563,29.5967,10900.0
2008-12-30 11:20:00,43.82,43.86,43.79,43.86,10600.0,29.5967,29.6237,29.5765,29.6237,10600.0
2008-12-30 11:25:00,43.83,43.99,43.82,43.94,13700.0,29.6035,29.7116,29.5967,29.6778,13700.0
2008-12-30 11:30:00,43.97,44.01,43.95,43.98,21700.0,29.698,29.7251,29.6845,29.7048,21700.0
2008-12-30 11:35:00,43.96,44.0,43.89,43.99,12500.0,29.6913,29.7183,29.644,29.7116,12500.0
2008-12-30 11:40:00,44.0,44.18,43.99,44.11,23000.0,29.7183,29.8399,29.7116,29.7926,23000.0
2008-12-30 11:45:00,44.13,44.19,44.09,44.16,22600.0,29.8061,29.8466,29.7791,29.8264,22600.0
2008-12-30 11:50:00,44.16,44.16,44.08,44.11,9800.0,29.8264,29.8264,29.7723,29.7926,9800.0
2008-12-30 11:55:00,44.1,44.16,44.08,44.13,8600.0,29.7858,29.8264,29.7723,29.8061,8600.0
2008-12-30 12:00:00,44.13,44.19,44.12,44.14,9300.0,29.8061,29.8466,29.7994,29.8129,9300.0
2008-12-30 12:05:00,44.14,44.14,43.96,43.96,12600.0,29.8129,29.8129,29.6913,29.6913,12600.0
2008-12-30 12:10:00,43.96,44.05,43.91,43.95,19300.0,29.6913,29.7521,29.6575,29.6845,19300.0
2008-12-30 12:15:00,43.93,43.96,43.85,43.92,14900.0,29.671,29.6913,29.617,29.6643,14900.0
2008-12-30 12:20:00,43.92,43.96,43.85,43.9,16100.0,29.6643,29.6913,29.617,29.6508,16100.0
2008-12-30 12:25:00,43.88,44.06,43.84,44.02,17200.0,29.6373,29.7588,29.6102,29.7318,17200.0
2008-12-30 12:30:00,44.02,44.09,43.99,44.04,16300.0,29.7318,29.7791,29.7116,29.7453,16300.0
2008-12-30 12:35:00,44.05,44.05,43.91,43.95,19300.0,29.7521,29.7521,29.6575,29.6845,19300.0
2008-12-30 12:40:00,43.91,44.07,43.82,44.06,28300.0,29.6575,29.7656,29.5967,29.7588,28300.0
2008-12-30 12:45:00,44.07,44.16,43.96,43.99,19000.0,29.7656,29.8264,29.6913,29.7116,19000.0
2008-12-30 12:50:00,44.04,44.15,44.01,44.14,15600.0,29.7453,29.8196,29.7251,29.8129,15600.0
2008-12-30 12:55:00,44.14,44.14,43.98,44.08,13600.0,29.8129,29.8129,29.7048,29.7723,13600.0
2008-12-30 13:00:00,44.07,44.07,44.02,44.03,6000.0,29.7656,29.7656,29.7318,29.7386,6000.0
2008-12-30 13:05:00,44.02,44.07,43.98,44.02,4800.0,29.7318,29.7656,29.7048,29.7318,4800.0
2008-12-30 13:10:00,44.05,44.07,43.95,43.98,13200.0,29.7521,29.7656,29.6845,29.7048,13200.0
2008-12-30 13:15:00,43.98,43.99,43.82,43.88,14800.0,29.7048,29.7116,29.5967,29.6373,14800.0
2008-12-30 13:20:00,43.88,43.93,43.83,43.9,5500.0,29.6373,29.671,29.6035,29.6508,5500.0
2008-12-30 13:25:00,43.9,44.06,43.89,44.01,9500.0,29.6508,29.7588,29.644,29.7251,9500.0
2008-12-30 13:30:00,44.01,44.02,43.95,43.98,10100.0,29.7251,29.7318,29.6845,29.7048,10100.0
2008-12-30 13:35:00,44.01,44.01,43.89,43.92,11500.0,29.7251,29.7251,29.644,29.6643,11500.0
2008-12-30 13:40:00,43.95,43.98,43.91,43.92,5400.0,29.6845,29.7048,29.6575,29.6643,5400.0
2008-12-30 13:45:00,43.95,44.03,43.93,44.03,10200.0,29.6845,29.7386,29.671,29.7386,10200.0
2008-12-30 13:50:00,44.05,44.13,43.95,44.02,18500.0,29.7521,29.8061,29.6845,29.7318,18500.0
2008-12-30 13:55:00,44.01,44.02,43.88,43.9,7600.0,29.7251,29.7318,29.6373,29.6508,7600.0
2008-12-30 14:00:00,43.89,43.94,43.81,43.86,14100.0,29.644,29.6778,29.59,29.6237,14100.0
2008-12-30 14:05:00,43.87,44.03,43.87,43.99,19800.0,29.6305,29.7386,29.6305,29.7116,19800.0
2008-12-30 14:10:00,43.99,44.01,43.91,43.98,15100.0,29.7116,29.7251,29.6575,29.7048,15100.0
2008-12-30 14:15:00,43.97,44.09,43.97,44.03,14000.0,29.698,29.7791,29.698,29.7386,14000.0
2008-12-30 14:20:00,44.0,44.1,43.95,43.99,8100.0,29.7183,29.7858,29.6845,29.7116,8100.0
2008-12-30 14:25:00,43.98,44.09,43.97,44.09,7200.0,29.7048,29.7791,29.698,29.7791,7200.0
2008-12-30 14:30:00,44.08,44.13,43.99,44.01,41000.0,29.7723,29.8061,29.7116,29.7251,41000.0
2008-12-30 14:35:00,44.03,44.12,43.97,43.98,10600.0,29.7386,29.7994,29.698,29.7048,10600.0
2008-12-30 14:40:00,43.97,44.07,43.89,44.02,19400.0,29.698,29.7656,29.644,29.7318,19400.0
2008-12-30 14:45:00,44.03,44.06,43.93,43.97,18600.0,29.7386,29.7588,29.671,29.698,18600.0
2008-12-30 14:50:00,43.98,43.98,43.92,43.95,9700.0,29.7048,29.7048,29.6643,29.6845,9700.0
2008-12-30 14:55:00,43.96,44.01,43.85,43.88,20000.0,29.6913,29.7251,29.617,29.6373,20000.0
2008-12-30 15:00:00,43.87,44.02,43.86,43.89,55900.0,29.6305,29.7318,29.6237,29.644,55900.0
2008-12-30 15:05:00,43.89,44.01,43.89,43.9,28200.0,29.644,29.7251,29.644,29.6508,28200.0
2008-12-30 15:10:00,43.89,43.98,43.81,43.86,71900.0,29.644,29.7048,29.59,29.6237,71900.0
2008-12-30 15:15:00,43.87,44.02,43.85,44.01,65000.0,29.6305,29.7318,29.617,29.7251,65000.0
2008-12-30 15:20:00,44.0,44.04,43.92,43.92,24100.0,29.7183,29.7453,29.6643,29.6643,24100.0
2008-12-30 15:25:00,43.92,44.13,43.9,44.1,38800.0,29.6643,29.8061,29.6508,29.7858,38800.0
2008-12-30 15:30:00,44.1,44.16,44.06,44.1,25700.0,29.7858,29.8264,29.7588,29.7858,25700.0
2008-12-30 15:35:00,44.1,44.17,44.04,44.16,33000.0,29.7858,29.8331,29.7453,29.8264,33000.0
2008-12-30 15:40:00,44.16,44.52,44.16,44.48,96100.0,29.8264,30.0695,29.8264,30.0425,96100.0
2008-12-30 15:45:00,44.49,44.56,44.41,44.48,65000.0,30.0493,30.0965,29.9952,30.0425,65000.0
2008-12-30 15:50:00,44.49,44.82,44.44,44.82,132500.0,30.0493,30.2721,30.0155,30.2721,132500.0
2008-12-30 15:55:00,44.8,45.0,44.78,44.86,245500.0,30.2586,30.3937,30.2451,30.2992,245500.0
2008-12-31 09:30:00,44.89,45.08,44.5,44.81,49700.0,30.3194,30.4478,30.056,30.2654,49700.0
2008-12-31 09:35:00,44.83,44.85,44.47,44.74,38900.0,30.2789,30.2924,30.0358,30.2181,38900.0
2008-12-31 09:40:00,44.7,45.08,44.69,44.9,41100.0,30.1911,30.4478,30.1843,30.3262,41100.0
2008-12-31 09:45:00,44.87,45.16,44.87,45.13,32500.0,30.3059,30.5018,30.3059,30.4815,32500.0
2008-12-31 09:50:00,45.13,45.14,44.78,44.81,20100.0,30.4815,30.4883,30.2451,30.2654,20100.0
2008-12-31 09:55:00,44.77,44.96,44.77,44.86,29000.0,30.2384,30.3667,30.2384,30.2992,29000.0
2008-12-31 10:00:00,44.84,45.0,44.8,44.9,42300.0,30.2857,30.3937,30.2586,30.3262,42300.0
2008-12-31 10:05:00,44.9,44.95,44.85,44.91,19800.0,30.3262,30.36,30.2924,30.3329,19800.0
2008-12-31 10:10:00,44.89,44.89,44.59,44.66,33500.0,30.3194,30.3194,30.1168,30.1641,33500.0
2008-12-31 10:15:00,44.67,44.67,44.39,44.52,35600.0,30.1708,30.1708,29.9817,30.0695,35600.0
2008-12-31 10:20:00,44.5,44.63,44.43,44.6,49000.0,30.056,30.1438,30.0087,30.1236,49000.0
2008-12-31 10:25:00,44.59,44.71,44.56,44.71,21900.0,30.1168,30.1979,30.0965,30.1979,21900.0
2008-12-31 10:30:00,44.71,44.87,44.7,44.74,51000.0,30.1979,30.3059,30.1911,30.2181,51000.0
2008-12-31 10:35:00,44.72,44.75,44.6,44.6,28700.0,30.2046,30.2249,30.1236,30.1236,28700.0
2008-12-31 10:40:00,44.6,44.71,44.55,44.56,20900.0,30.1236,30.1979,30.0898,30.0965,20900.0
2008-12-31 10:45:00,44.57,44.82,44.57,44.67,18700.0,30.1033,30.2721,30.1033,30.1708,18700.0
2008-12-31 10:50:00,44.64,44.65,44.51,44.58,25900.0,30.1506,30.1573,30.0628,30.11,25900.0
2008-12-31 10:55:00,44.57,44.7,44.5,44.59,17000.0,30.1033,30.1911,30.056,30.1168,17000.0
2008-12-31 11:00:00,44.62,44.64,44.51,44.51,9900.0,30.1371,30.1506,30.0628,30.0628,9900.0
2008-12-31 11:05:00,44.48,44.56,44.46,44.54,11900.0,30.0425,30.0965,30.029,30.083,11900.0
2008-12-31 11:10:00,44.5,44.57,44.47,44.47,13100.0,30.056,30.1033,30.0358,30.0358,13100.0
2008-12-31 11:15:00,44.47,44.48,44.37,44.37,25200.0,30.0358,30.0425,29.9682,29.9682,25200.0
2008-12-31 11:20:00,44.37,44.47,44.31,44.45,35500.0,29.9682,30.0358,29.9277,30.0222,35500.0
2008-12-31 11:25:00,44.44,44.46,44.28,44.3,49200.0,30.0155,30.029,29.9074,29.9209,49200.0
2008-12-31 11:30:00,44.29,44.49,44.29,44.4,41500.0,29.9142,30.0493,29.9142,29.9885,41500.0
2008-12-31 11:35:00,44.4,44.45,44.4,44.45,21700.0,29.9885,30.0222,29.9885,30.0222,21700.0
2008-12-31 11:40:00,44.45,44.46,44.39,44.4,25800.0,30.0222,30.029,29.9817,29.9885,25800.0
2008-12-31 11:45:00,44.4,44.47,44.28,44.31,64400.0,29.9885,30.0358,29.9074,29.9277,64400.0
2008-12-31 11:50:00,44.31,44.44,44.28,44.43,18800.0,29.9277,30.0155,29.9074,30.0087,18800.0
2008-12-31 11:55:00,44.44,44.5,44.4,44.49,18400.0,30.0155,30.056,29.9885,30.0493,18400.0
2008-12-31 12:00:00,44.49,44.64,44.48,44.56,22200.0,30.0493,30.1506,30.0425,30.0965,22200.0
2008-12-31 12:05:00,44.56,44.75,44.56,44.69,23300.0,30.0965,30.2249,30.0965,30.1843,23300.0
2008-12-31 12:10:00,44.68,44.7,44.6,44.64,52000.0,30.1776,30.1911,30.1236,30.1506,52000.0
2008-12-31 12:15:00,44.63,44.67,44.51,44.63,19700.0,30.1438,30.1708,30.0628,30.1438,19700.0
2008-12-31 12:20:00,44.65,44.68,44.53,44.55,14800.0,30.1573,30.1776,30.0763,30.0898,14800.0
2008-12-31 12:25:00,44.55,44.68,44.55,44.66,10800.0,30.0898,30.1776,30.0898,30.1641,10800.0
2008-12-31 12:30:00,44.66,44.7,44.64,44.65,13100.0,30.1641,30.1911,30.1506,30.1573,13100.0
2008-12-31 12:35:00,44.64,44.66,44.5,44.5,15700.0,30.1506,30.1641,30.056,30.056,15700.0
2008-12-31 12:40:00,44.53,44.53,44.4,44.42,20100.0,30.0763,30.0763,29.9885,30.002,20100.0
2008-12-31 12:45:00,44.45,44.61,44.44,44.58,15300.0,30.0222,30.1303,30.0155,30.11,15300.0
2008-12-31 12:50:00,44.6,44.61,44.51,44.61,12700.0,30.1236,30.1303,30.0628,30.1303,12700.0
2008-12-31 12:55:00,44.63,44.75,44.55,44.56,57900.0,30.1438,30.2249,30.0898,30.0965,57900.0
2008-12-31 13:00:00,44.57,44.63,44.55,44.61,11700.0,30.1033,30.1438,30.0898,30.1303,11700.0
2008-12-31 13:05:00,44.61,44.68,44.59,44.6,7700.0,30.1303,30.1776,30.1168,30.1236,7700.0
2008-12-31 13:10:00,44.59,44.59,44.38,44.48,22600.0,30.1168,30.1168,29.975,30.0425,22600.0
2008-12-31 13:15:00,44.51,44.63,44.51,44.63,13300.0,30.0628,30.1438,30.0628,30.1438,13300.0
2008-12-31 13:20:00,44.6,44.61,44.38,44.4,19500.0,30.1236,30.1303,29.975,29.9885,19500.0
2008-12-31 13:25:00,44.39,44.55,44.38,44.48,11100.0,29.9817,30.0898,29.975,30.0425,11100.0
2008-12-31 13:30:00,44.49,44.56,44.44,44.54,20800.0,30.0493,30.0965,30.0155,30.083,20800.0
2008-12-31 13:35:00,44.54,44.71,44.5,44.65,29000.0,30.083,30.1979,30.056,30.1573,29000.0
2008-12-31 13:40:00,44.65,44.69,44.53,44.67,9900.0,30.1573,30.1843,30.0763,30.1708,9900.0
2008-12-31 13:45:00,44.68,44.72,44.6,44.6,13500.0,30.1776,30.2046,30.1236,30.1236,13500.0
2008-12-31 13:50:00,44.62,44.75,44.62,44.73,17200.0,30.1371,30.2249,30.1371,30.2114,17200.0
2008-12-31 13:55:00,44.76,44.98,44.76,44.96,40800.0,30.2316,30.3802,30.2316,30.3667,40800.0
2008-12-31 14:00:00,44.96,45.09,44.91,44.95,49700.0,30.3667,30.4545,30.3329,30.36,49700.0
2008-12-31 14:05:00,44.97,45.03,44.86,44.88,21500.0,30.3735,30.414,30.2992,30.3127,21500.0
2008-12-31 14:10:00,44.91,44.98,44.91,44.93,13700.0,30.3329,30.3802,30.3329,30.3464,13700.0
2008-12-31 14:15:00,44.93,44.96,44.83,44.88,37500.0,30.3464,30.3667,30.2789,30.3127,37500.0
2008-12-31 14:20:00,44.91,44.93,44.87,44.89,19100.0,30.3329,30.3464,30.3059,30.3194,19100.0
2008-12-31 14:25:00,44.9,44.93,44.85,44.92,26400.0,30.3262,30.3464,30.2924,30.3397,26400.0
2008-12-31 14:30:00,44.91,44.92,44.81,44.84,48400.0,30.3329,30.3397,30.2654,30.2857,48400.0
2008-12-31 14:35:00,44.85,44.85,44.68,44.84,29800.0,30.2924,30.2924,30.1776,30.2857,29800.0
2008-12-31 14:40:00,44.84,44.85,44.79,44.79,31200.0,30.2857,30.2924,30.2519,30.2519,31200.0
2008-12-31 14:45:00,44.78,44.81,44.7,44.8,27800.0,30.2451,30.2654,30.1911,30.2586,27800.0
2008-12-31 14:50:00,44.8,44.84,44.75,44.81,18700.0,30.2586,30.2857,30.2249,30.2654,18700.0
2008-12-31 14:55:00,44.81,44.81,44.66,44.69,37400.0,30.2654,30.2654,30.1641,30.1843,37400.0
2008-12-31 15:00:00,44.71,44.83,44.7,44.75,44800.0,30.1979,30.2789,30.1911,30.2249,44800.0
2008-12-31 15:05:00,44.76,44.81,44.65,44.7,42100.0,30.2316,30.2654,30.1573,30.1911,42100.0
2008-12-31 15:10:00,44.68,44.77,44.64,44.69,34200.0,30.1776,30.2384,30.1506,30.1843,34200.0
2008-12-31 15:15:00,44.7,44.8,44.69,44.79,32900.0,30.1911,30.2586,30.1843,30.2519,32900.0
2008-12-31 15:20:00,44.8,44.81,44.73,44.75,55900.0,30.2586,30.2654,30.2114,30.2249,55900.0
2008-12-31 15:25:00,44.77,44.8,44.63,44.8,45000.0,30.2384,30.2586,30.1438,30.2586,45000.0
2008-12-31 15:30:00,44.79,44.8,44.74,44.78,95800.0,30.2519,30.2586,30.2181,30.2451,95800.0
2008-12-31 15:35:00,44.78,45.17,44.78,45.11,84900.0,30.2451,30.5085,30.2451,30.468,84900.0
2008-12-31 15:40:00,45.09,45.19,45.01,45.16,94200.0,30.4545,30.5221,30.4005,30.5018,94200.0
2008-12-31 15:45:00,45.15,45.19,44.86,45.05,141700.0,30.495,30.5221,30.2992,30.4275,141700.0
2008-12-31 15:50:00,45.04,45.31,44.99,45.31,142300.0,30.4207,30.6031,30.387,30.6031,142300.0
2008-12-31 15:55:00,45.33,45.55,45.29,45.3,299500.0,30.6166,30.7652,30.5896,30.5963,299500.0
2009-01-02 09:30:00,45.26,45.91,44.82,44.95,70900.0,30.5693,31.0084,30.2721,30.36,70900.0
2009-01-02 09:35:00,44.94,45.08,44.64,44.68,46300.0,30.3532,30.4478,30.1506,30.1776,46300.0
2009-01-02 09:40:00,44.72,44.79,44.48,44.53,22500.0,30.2046,30.2519,30.0425,30.0763,22500.0
2009-01-02 09:45:00,44.55,44.66,44.42,44.42,25400.0,30.0898,30.1641,30.002,30.002,25400.0
2009-01-02 09:50:00,44.42,44.42,44.16,44.19,32700.0,30.002,30.002,29.8264,29.8466,32700.0
2009-01-02 09:55:00,44.2,44.31,44.15,44.22,29600.0,29.8534,29.9277,29.8196,29.8669,29600.0
2009-01-02 10:00:00,44.22,44.45,44.13,44.25,24900.0,29.8669,30.0222,29.8061,29.8872,24900.0
2009-01-02 10:05:00,44.28,44.44,44.22,44.39,21600.0,29.9074,30.0155,29.8669,29.9817,21600.0
2009-01-02 10:10:00,44.43,44.59,44.4,44.52,27600.0,30.0087,30.1168,29.9885,30.0695,27600.0
2009-01-02 10:15:00,44.51,44.59,44.46,44.55,18100.0,30.0628,30.1168,30.029,30.0898,18100.0
2009-01-02 10:20:00,44.53,44.64,44.46,44.53,27300.0,30.0763,30.1506,30.029,30.0763,27300.0
2009-01-02 10:25:00,44.48,44.78,44.48,44.74,21500.0,30.0425,30.2451,30.0425,30.2181,21500.0
2009-01-02 10:30:00,44.72,44.77,44.7,44.75,20900.0,30.2046,30.2384,30.1911,30.2249,20900.0
2009-01-02 10:35:00,44.77,44.87,44.67,44.85,35100.0,30.2384,30.3059,30.1708,30.2924,35100.0
2009-01-02 10:40:00,44.85,44.9,44.66,44.66,16800.0,30.2924,30.3262,30.1641,30.1641,16800.0
2009-01-02 10:45:00,44.66,44.74,44.64,44.66,13300.0,30.1641,30.2181,30.1506,30.1641,13300.0
2009-01-02 10:50:00,44.68,44.97,44.65,44.97,14800.0,30.1776,30.3735,30.1573,30.3735,14800.0
2009-01-02 10:55:00,44.99,45.0,44.77,44.9,19000.0,30.387,30.3937,30.2384,30.3262,19000.0
2009-01-02 11:00:00,44.88,45.0,44.84,44.87,31900.0,30.3127,30.3937,30.2857,30.3059,31900.0
2009-01-02 11:05:00,44.87,44.89,44.66,44.73,34600.0,30.3059,30.3194,30.1641,30.2114,34600.0
2009-01-02 11:10:00,44.75,44.75,44.58,44.7,27000.0,30.2249,30.2249,30.11,30.1911,27000.0
2009-01-02 11:15:00,44.71,44.78,44.61,44.7,14800.0,30.1979,30.2451,30.1303,30.1911,14800.0
2009-01-02 11:20:00,44.72,44.91,44.72,44.79,14800.0,30.2046,30.3329,30.2046,30.2519,14800.0
2009-01-02 11:25:00,44.78,44.85,44.75,44.79,11200.0,30.2451,30.2924,30.2249,30.2519,11200.0
2009-01-02 11:30:00,44.81,44.84,44.66,44.78,17000.0,30.2654,30.2857,30.1641,30.2451,17000.0
2009-01-02 11:35:00,44.79,44.87,44.59,44.62,24500.0,30.2519,30.3059,30.1168,30.1371,24500.0
2009-01-02 11:40:00,44.6,44.73,44.6,44.67,41400.0,30.1236,30.2114,30.1236,30.1708,41400.0
2009-01-02 11:45:00,44.7,44.78,44.62,44.69,32300.0,30.1911,30.2451,30.1371,30.1843,32300.0
2009-01-02 11:50:00,44.68,44.81,44.68,44.74,32100.0,30.1776,30.2654,30.1776,30.2181,32100.0
2009-01-02 11:55:00,44.75,44.88,44.7,44.71,31900.0,30.2249,30.3127,30.1911,30.1979,31900.0
2009-01-02 12:00:00,44.69,44.85,44.66,44.8,30700.0,30.1843,30.2924,30.1641,30.2586,30700.0
2009-01-02 12:05:00,44.8,44.85,44.78,44.81,41100.0,30.2586,30.2924,30.2451,30.2654,41100.0
2009-01-02 12:10:00,44.79,44.87,44.72,44.78,31600.0,30.2519,30.3059,30.2046,30.2451,31600.0
2009-01-02 12:15:00,44.77,44.86,44.74,44.83,24400.0,30.2384,30.2992,30.2181,30.2789,24400.0
2009-01-02 12:20:00,44.83,44.85,44.77,44.8,49000.0,30.2789,30.2924,30.2384,30.2586,49000.0
2009-01-02 12:25:00,44.79,44.82,44.74,44.76,14900.0,30.2519,30.2721,30.2181,30.2316,14900.0
2009-01-02 12:30:00,44.77,44.81,44.7,44.74,35900.0,30.2384,30.2654,30.1911,30.2181,35900.0
2009-01-02 12:35:00,44.76,44.82,44.71,44.77,28600.0,30.2316,30.2721,30.1979,30.2384,28600.0
2009-01-02 12:40:00,44.78,44.84,44.67,44.71,35800.0,30.2451,30.2857,30.1708,30.1979,35800.0
2009-01-02 12:45:00,44.7,44.74,44.59,44.62,17700.0,30.1911,30.2181,30.1168,30.1371,17700.0
2009-01-02 12:50:00,44.6,44.64,44.56,44.62,10200.0,30.1236,30.1506,30.0965,30.1371,10200.0
2009-01-02 12:55:00,44.65,44.66,44.54,44.59,14100.0,30.1573,30.1641,30.083,30.1168,14100.0
2009-01-02 13:00:00,44.58,44.6,44.56,44.6,7900.0,30.11,30.1236,30.0965,30.1236,7900.0
2009-01-02 13:05:00,44.64,44.72,44.58,44.66,16700.0,30.1506,30.2046,30.11,30.1641,16700.0
2009-01-02 13:10:00,44.67,44.82,44.59,44.75,33500.0,30.1708,30.2721,30.1168,30.2249,33500.0
2009-01-02 13:15:00,44.73,44.79,44.7,44.77,24100.0,30.2114,30.2519,30.1911,30.2384,24100.0
2009-01-02 13:20:00,44.77,44.83,44.71,44.81,19200.0,30.2384,30.2789,30.1979,30.2654,19200.0
2009-01-02 13:25:00,44.8,44.88,44.72,44.81,36800.0,30.2586,30.3127,30.2046,30.2654,36800.0
2009-01-02 13:30:00,44.81,44.83,44.73,44.79,38400.0,30.2654,30.2789,30.2114,30.2519,38400.0
2009-01-02 13:35:00,44.79,44.9,44.79,44.85,19800.0,30.2519,30.3262,30.2519,30.2924,19800.0
2009-01-02 13:40:00,44.85,44.96,44.85,44.89,19000.0,30.2924,30.3667,30.2924,30.3194,19000.0
2009-01-02 13:45:00,44.87,44.95,44.83,44.87,20100.0,30.3059,30.36,30.2789,30.3059,20100.0
2009-01-02 13:50:00,44.9,44.93,44.74,44.74,27700.0,30.3262,30.3464,30.2181,30.2181,27700.0
2009-01-02 13:55:00,44.73,44.76,44.61,44.64,26400.0,30.2114,30.2316,30.1303,30.1506,26400.0
2009-01-02 14:00:00,44.65,44.67,44.52,44.64,28700.0,30.1573,30.1708,30.0695,30.1506,28700.0
2009-01-02 14:05:00,44.64,44.71,44.58,44.7,29800.0,30.1506,30.1979,30.11,30.1911,29800.0
2009-01-02 14:10:00,44.67,44.73,44.59,44.73,23500.0,30.1708,30.2114,30.1168,30.2114,23500.0
2009-01-02 14:15:00,44.74,44.79,44.62,44.66,34300.0,30.2181,30.2519,30.1371,30.1641,34300.0
2009-01-02 14:20:00,44.68,44.8,44.61,44.71,36600.0,30.1776,30.2586,30.1303,30.1979,36600.0
2009-01-02 14:25:00,44.72,44.77,44.62,44.72,25400.0,30.2046,30.2384,30.1371,30.2046,25400.0
2009-01-02 14:30:00,44.72,44.82,44.55,44.58,54300.0,30.2046,30.2721,30.0898,30.11,54300.0
2009-01-02 14:35:00,44.58,44.69,44.52,44.62,52300.0,30.11,30.1843,30.0695,30.1371,52300.0
2009-01-02 14:40:00,44.62,44.76,44.51,44.54,28800.0,30.1371,30.2316,30.0628,30.083,28800.0
2009-01-02 14:45:00,44.55,44.69,44.51,44.56,46700.0,30.0898,30.1843,30.0628,30.0965,46700.0
2009-01-02 14:50:00,44.55,44.71,44.54,44.61,40600.0,30.0898,30.1979,30.083,30.1303,40600.0
2009-01-02 14:55:00,44.61,44.69,44.57,44.67,20600.0,30.1303,30.1843,30.1033,30.1708,20600.0
2009-01-02 15:00:00,44.69,44.78,44.66,44.71,65700.0,30.1843,30.2451,30.1641,30.1979,65700.0
2009-01-02 15:05:00,44.7,44.71,44.56,44.58,37900.0,30.1911,30.1979,30.0965,30.11,37900.0
2009-01-02 15:10:00,44.59,44.73,44.55,44.72,34300.0,30.1168,30.2114,30.0898,30.2046,34300.0
2009-01-02 15:15:00,44.72,44.81,44.69,44.74,32200.0,30.2046,30.2654,30.1843,30.2181,32200.0
2009-01-02 15:20:00,44.73,44.81,44.62,44.72,36000.0,30.2114,30.2654,30.1371,30.2046,36000.0
2009-01-02 15:25:00,44.72,44.91,44.69,44.89,32300.0,30.2046,30.3329,30.1843,30.3194,32300.0
2009-01-02 15:30:00,44.91,44.92,44.78,44.79,50000.0,30.3329,30.3397,30.2451,30.2519,50000.0
2009-01-02 15:35:00,44.81,44.98,44.77,44.98,53000.0,30.2654,30.3802,30.2384,30.3802,53000.0
2009-01-02 15:40:00,44.97,45.26,44.87,45.13,141600.0,30.3735,30.5693,30.3059,30.4815,141600.0
2009-01-02 15:45:00,45.15,45.22,45.06,45.21,103700.0,30.495,30.5423,30.4342,30.5356,103700.0
2009-01-02 15:50:00,45.22,45.39,45.17,45.3,107600.0,30.5423,30.6571,30.5085,30.5963,107600.0
2009-01-02 15:55:00,45.29,45.3,44.99,45.08,235500.0,30.5896,30.5963,30.387,30.4478,235500.0
2009-01-05 09:30:00,44.76,45.0,44.01,44.06,70600.0,30.2316,30.3937,29.7251,29.7588,70600.0
2009-01-05 09:35:00,44.07,44.19,43.6,43.61,65700.0,29.7656,29.8466,29.4481,29.4549,65700.0
2009-01-05 09:40:00,43.64,43.79,43.3,43.36,131400.0,29.4752,29.5765,29.2455,29.286,131400.0
2009-01-05 09:45:00,43.34,43.66,43.32,43.55,98700.0,29.2725,29.4887,29.259,29.4144,98700.0
2009-01-05 09:50:00,43.56,43.83,43.44,43.78,87000.0,29.4211,29.6035,29.3401,29.5697,87000.0
2009-01-05 09:55:00,43.78,43.78,43.51,43.74,39700.0,29.5697,29.5697,29.3874,29.5427,39700.0
2009-01-05 10:00:00,43.78,43.91,43.68,43.8,32900.0,29.5697,29.6575,29.5022,29.5832,32900.0
2009-01-05 10:05:00,43.76,44.06,43.65,44.06,32000.0,29.5562,29.7588,29.4819,29.7588,32000.0
2009-01-05 10:10:00,44.1,44.37,44.02,44.32,79600.0,29.7858,29.9682,29.7318,29.9344,79600.0
2009-01-05 10:15:00,44.34,44.47,44.28,44.35,77000.0,29.9479,30.0358,29.9074,29.9547,77000.0
2009-01-05 10:20:00,44.32,44.5,44.25,44.4,186200.0,29.9344,30.056,29.8872,29.9885,186200.0
2009-01-05 10:25:00,44.4,44.5,44.29,44.46,50900.0,29.9885,30.056,29.9142,30.029,50900.0
2009-01-05 10:30:00,44.43,44.57,44.37,44.52,52700.0,30.0087,30.1033,29.9682,30.0695,52700.0
2009-01-05 10:35:00,44.52,44.75,44.49,44.72,40100.0,30.0695,30.2249,30.0493,30.2046,40100.0
2009-01-05 10:40:00,44.73,44.8,44.62,44.67,53900.0,30.2114,30.2586,30.1371,30.1708,53900.0
2009-01-05 10:45:00,44.62,44.68,44.43,44.47,56400.0,30.1371,30.1776,30.0087,30.0358,56400.0
2009-01-05 10:50:00,44.43,44.63,44.43,44.43,49000.0,30.0087,30.1438,30.0087,30.0087,49000.0
2009-01-05 10:55:00,44.43,44.46,44.34,44.34,23600.0,30.0087,30.029,29.9479,29.9479,23600.0
2009-01-05 11:00:00,44.34,44.45,44.24,44.25,99900.0,29.9479,30.0222,29.8804,29.8872,99900.0
2009-01-05 11:05:00,44.28,44.43,44.28,44.36,25100.0,29.9074,30.0087,29.9074,29.9615,25100.0
2009-01-05 11:10:00,44.35,44.37,44.23,44.23,100700.0,29.9547,29.9682,29.8737,29.8737,100700.0
2009-01-05 11:15:00,44.24,44.31,44.16,44.16,38400.0,29.8804,29.9277,29.8264,29.8264,38400.0
2009-01-05 11:20:00,44.16,44.2,44.01,44.04,43100.0,29.8264,29.8534,29.7251,29.7453,43100.0
2009-01-05 11:25:00,44.03,44.18,44.02,44.12,159900.0,29.7386,29.8399,29.7318,29.7994,159900.0
2009-01-05 11:30:00,44.1,44.35,44.03,44.3,61200.0,29.7858,29.9547,29.7386,29.9209,61200.0
2009-01-05 11:35:00,44.35,44.47,44.31,44.35,37300.0,29.9547,30.0358,29.9277,29.9547,37300.0
2009-01-05 11:40:00,44.36,44.43,44.32,44.35,28800.0,29.9615,30.0087,29.9344,29.9547,28800.0
2009-01-05 11:45:00,44.34,44.39,44.29,44.34,21600.0,29.9479,29.9817,29.9142,29.9479,21600.0
2009-01-05 11:50:00,44.31,44.33,44.13,44.25,22900.0,29.9277,29.9412,29.8061,29.8872,22900.0
2009-01-05 11:55:00,44.24,44.29,44.24,44.25,33200.0,29.8804,29.9142,29.8804,29.8872,33200.0
2009-01-05 12:00:00,44.25,44.39,44.24,44.36,43900.0,29.8872,29.9817,29.8804,29.9615,43900.0
2009-01-05 12:05:00,44.35,44.44,44.27,44.44,17000.0,29.9547,30.0155,29.9007,30.0155,17000.0
2009-01-05 12:10:00,44.44,44.5,44.4,44.48,23300.0,30.0155,30.056,29.9885,30.0425,23300.0
2009-01-05 12:15:00,44.48,44.59,44.47,44.52,38400.0,30.0425,30.1168,30.0358,30.0695,38400.0
2009-01-05 12:20:00,44.5,44.6,44.41,44.41,26500.0,30.056,30.1236,29.9952,29.9952,26500.0
2009-01-05 12:25:00,44.4,44.43,44.3,44.39,20400.0,29.9885,30.0087,29.9209,29.9817,20400.0
2009-01-05 12:30:00,44.35,44.51,44.32,44.44,21500.0,29.9547,30.0628,29.9344,30.0155,21500.0
2009-01-05 12:35:00,44.42,44.43,44.36,44.41,31500.0,30.002,30.0087,29.9615,29.9952,31500.0
2009-01-05 12:40:00,44.41,44.43,44.33,44.42,33000.0,29.9952,30.0087,29.9412,30.002,33000.0
2009-01-05 12:45:00,44.42,44.72,44.42,44.7,68000.0,30.002,30.2046,30.002,30.1911,68000.0
2009-01-05 12:50:00,44.66,44.67,44.5,44.53,35700.0,30.1641,30.1708,30.056,30.0763,35700.0
2009-01-05 12:55:00,44.56,44.58,44.44,44.51,30800.0,30.0965,30.11,30.0155,30.0628,30800.0
2009-01-05 13:00:00,44.53,44.75,44.51,44.68,70600.0,30.0763,30.2249,30.0628,30.1776,70600.0
2009-01-05 13:05:00,44.69,44.76,44.46,44.48,35900.0,30.1843,30.2316,30.029,30.0425,35900.0
2009-01-05 13:10:00,44.45,44.55,44.41,44.45,12300.0,30.0222,30.0898,29.9952,30.0222,12300.0
2009-01-05 13:15:00,44.45,44.46,44.33,44.39,20000.0,30.0222,30.029,29.9412,29.9817,20000.0
2009-01-05 13:20:00,44.4,44.52,44.35,44.48,29900.0,29.9885,30.0695,29.9547,30.0425,29900.0
2009-01-05 13:25:00,44.49,44.51,44.35,44.43,18900.0,30.0493,30.0628,29.9547,30.0087,18900.0
2009-01-05 13:30:00,44.43,44.56,44.41,44.55,32300.0,30.0087,30.0965,29.9952,30.0898,32300.0
2009-01-05 13:35:00,44.56,44.61,44.34,44.38,30600.0,30.0965,30.1303,29.9479,29.975,30600.0
2009-01-05 13:40:00,44.38,44.56,44.34,44.56,21100.0,29.975,30.0965,29.9479,30.0965,21100.0
2009-01-05 13:45:00,44.56,44.66,44.48,44.52,40100.0,30.0965,30.1641,30.0425,30.0695,40100.0
2009-01-05 13:50:00,44.51,44.79,44.5,44.69,31700.0,30.0628,30.2519,30.056,30.1843,31700.0
2009-01-05 13:55:00,44.69,44.83,44.67,44.76,21400.0,30.1843,30.2789,30.1708,30.2316,21400.0
2009-01-05 14:00:00,44.77,44.95,44.76,44.95,46900.0,30.2384,30.36,30.2316,30.36,46900.0
2009-01-05 14:05:00,44.97,45.01,44.82,44.84,52600.0,30.3735,30.4005,30.2721,30.2857,52600.0
2009-01-05 14:10:00,44.85,44.88,44.79,44.85,31500.0,30.2924,30.3127,30.2519,30.2924,31500.0
2009-01-05 14:15:00,44.84,44.85,44.66,44.72,52000.0,30.2857,30.2924,30.1641,30.2046,52000.0
2009-01-05 14:20:00,44.71,44.76,44.62,44.66,88600.0,30.1979,30.2316,30.1371,30.1641,88600.0
2009-01-05 14:25:00,44.66,44.85,44.65,44.68,63200.0,30.1641,30.2924,30.1573,30.1776,63200.0
2009-01-05 14:30:00,44.7,44.75,44.48,44.57,75900.0,30.1911,30.2249,30.0425,30.1033,75900.0
2009-01-05 14:35:00,44.54,44.67,44.49,44.53,24300.0,30.083,30.1708,30.0493,30.0763,24300.0
2009-01-05 14:40:00,44.55,44.76,44.54,44.54,41800.0,30.0898,30.2316,30.083,30.083,41800.0
2009-01-05 14:45:00,44.56,44.63,44.41,44.46,37700.0,30.0965,30.1438,29.9952,30.029,37700.0
2009-01-05 14:50:00,44.46,44.48,44.4,44.44,70800.0,30.029,30.0425,29.9885,30.0155,70800.0
2009-01-05 14:55:00,44.46,44.67,44.46,44.59,32500.0,30.029,30.1708,30.029,30.1168,32500.0
2009-01-05 15:00:00,44.58,44.75,44.56,44.66,50600.0,30.11,30.2249,30.0965,30.1641,50600.0
2009-01-05 15:05:00,44.69,44.76,44.6,44.65,48100.0,30.1843,30.2316,30.1236,30.1573,48100.0
2009-01-05 15:10:00,44.65,44.76,44.49,44.53,35700.0,30.1573,30.2316,30.0493,30.0763,35700.0
2009-01-05 15:15:00,44.5,44.59,44.4,44.43,58600.0,30.056,30.1168,29.9885,30.0087,58600.0
2009-01-05 15:20:00,44.43,44.49,44.35,44.47,68200.0,30.0087,30.0493,29.9547,30.0358,68200.0
2009-01-05 15:25:00,44.46,44.52,44.4,44.46,118600.0,30.029,30.0695,29.9885,30.029,118600.0
2009-01-05 15:30:00,44.44,44.51,44.4,44.43,55400.0,30.0155,30.0628,29.9885,30.0087,55400.0
2009-01-05 15:35:00,44.45,44.58,44.4,44.5,69800.0,30.0222,30.11,29.9885,30.056,69800.0
2009-01-05 15:40:00,44.51,44.57,44.39,44.53,192300.0,30.0628,30.1033,29.9817,30.0763,192300.0
2009-01-05 15:45:00,44.52,44.57,44.33,44.43,146100.0,30.0695,30.1033,29.9412,30.0087,146100.0
2009-01-05 15:50:00,44.43,44.57,44.4,44.56,172200.0,30.0087,30.1033,29.9885,30.0965,172200.0
2009-01-05 15:55:00,44.56,44.57,44.39,44.5,324700.0,30.0965,30.1033,29.9817,30.056,324700.0
2009-01-06 09:30:00,43.16,44.08,43.13,43.6,165400.0,29.151,29.7723,29.1307,29.4481,165400.0
2009-01-06 09:35:00,43.6,44.32,43.59,43.81,115600.0,29.4481,29.9344,29.4414,29.59,115600.0
2009-01-06 09:40:00,43.85,43.94,43.51,43.77,156900.0,29.617,29.6778,29.3874,29.563,156900.0
2009-01-06 09:45:00,43.8,44.22,43.75,44.13,189300.0,29.5832,29.8669,29.5495,29.8061,189300.0
2009-01-06 09:50:00,44.1,44.14,43.84,44.02,146500.0,29.7858,29.8129,29.6102,29.7318,146500.0
2009-01-06 09:55:00,43.98,44.16,43.98,44.06,86700.0,29.7048,29.8264,29.7048,29.7588,86700.0
2009-01-06 10:00:00,44.06,44.11,43.62,43.75,104400.0,29.7588,29.7926,29.4616,29.5495,104400.0
2009-01-06 10:05:00,43.75,44.06,43.68,43.96,73100.0,29.5495,29.7588,29.5022,29.6913,73100.0
2009-01-06 10:10:00,43.98,43.98,43.77,43.93,70700.0,29.7048,29.7048,29.563,29.671,70700.0
2009-01-06 10:15:00,43.9,43.9,43.42,43.44,98900.0,29.6508,29.6508,29.3266,29.3401,98900.0
2009-01-06 10:20:00,43.42,43.62,43.32,43.59,68300.0,29.3266,29.4616,29.259,29.4414,68300.0
2009-01-06 10:25:00,43.58,43.6,43.33,43.56,84200.0,29.4346,29.4481,29.2658,29.4211,84200.0
2009-01-06 10:30:00,43.54,43.76,43.54,43.76,68400.0,29.4076,29.5562,29.4076,29.5562,68400.0
2009-01-06 10:35:00,43.76,43.88,43.74,43.86,47000.0,29.5562,29.6373,29.5427,29.6237,47000.0
2009-01-06 10:40:00,43.86,44.0,43.86,43.9,65700.0,29.6237,29.7183,29.6237,29.6508,65700.0
2009-01-06 10:45:00,43.91,43.91,43.73,43.74,47000.0,29.6575,29.6575,29.5359,29.5427,47000.0
2009-01-06 10:50:00,43.75,43.82,43.52,43.55,73100.0,29.5495,29.5967,29.3941,29.4144,73100.0
2009-01-06 10:55:00,43.55,43.65,43.32,43.36,40900.0,29.4144,29.4819,29.259,29.286,40900.0
2009-01-06 11:00:00,43.36,43.4,43.03,43.03,72000.0,29.286,29.3131,29.0632,29.0632,72000.0
2009-01-06 11:05:00,43.04,43.07,42.75,42.76,105800.0,29.0699,29.0902,28.874,28.8808,105800.0
2009-01-06 11:10:00,42.76,43.08,42.75,43.0,46800.0,28.8808,29.0969,28.874,29.0429,46800.0
2009-01-06 11:15:00,42.99,43.07,42.96,43.04,80000.0,29.0361,29.0902,29.0159,29.0699,80000.0
2009-01-06 11:20:00,43.07,43.28,42.99,43.22,46500.0,29.0902,29.232,29.0361,29.1915,46500.0
2009-01-06 11:25:00,43.24,43.39,43.14,43.3,40200.0,29.205,29.3063,29.1375,29.2455,40200.0
2009-01-06 11:30:00,43.28,43.58,43.28,43.57,63100.0,29.232,29.4346,29.232,29.4279,63100.0
2009-01-06 11:35:00,43.58,43.61,43.41,43.45,43200.0,29.4346,29.4549,29.3198,29.3468,43200.0
2009-01-06 11:40:00,43.46,43.55,43.4,43.5,19300.0,29.3536,29.4144,29.3131,29.3806,19300.0
2009-01-06 11:45:00,43.5,43.62,43.45,43.59,42700.0,29.3806,29.4616,29.3468,29.4414,42700.0
2009-01-06 11:50:00,43.6,43.6,43.4,43.4,27200.0,29.4481,29.4481,29.3131,29.3131,27200.0
2009-01-06 11:55:00,43.41,43.45,43.32,43.45,20800.0,29.3198,29.3468,29.259,29.3468,20800.0
2009-01-06 12:00:00,43.45,43.45,43.36,43.38,15600.0,29.3468,29.3468,29.286,29.2995,15600.0
2009-01-06 12:05:00,43.39,43.52,43.38,43.46,27000.0,29.3063,29.3941,29.2995,29.3536,27000.0
2009-01-06 12:10:00,43.49,43.53,43.41,43.47,31600.0,29.3738,29.4009,29.3198,29.3603,31600.0
2009-01-06 12:15:00,43.46,43.48,43.37,43.41,22900.0,29.3536,29.3671,29.2928,29.3198,22900.0
2009-01-06 12:20:00,43.39,43.51,43.31,43.31,31300.0,29.3063,29.3874,29.2523,29.2523,31300.0
2009-01-06 12:25:00,43.3,43.34,43.26,43.3,33300.0,29.2455,29.2725,29.2185,29.2455,33300.0
2009-01-06 12:30:00,43.29,43.35,43.23,43.33,24900.0,29.2388,29.2793,29.1982,29.2658,24900.0
2009-01-06 12:35:00,43.35,43.44,43.31,43.39,58500.0,29.2793,29.3401,29.2523,29.3063,58500.0
2009-01-06 12:40:00,43.38,43.48,43.33,43.45,60200.0,29.2995,29.3671,29.2658,29.3468,60200.0
2009-01-06 12:45:00,43.46,43.51,43.32,43.45,60000.0,29.3536,29.3874,29.259,29.3468,60000.0
2009-01-06 12:50:00,43.45,43.54,43.43,43.48,22000.0,29.3468,29.4076,29.3333,29.3671,22000.0
2009-01-06 12:55:00,43.47,43.59,43.43,43.58,39400.0,29.3603,29.4414,29.3333,29.4346,39400.0
2009-01-06 13:00:00,43.57,43.63,43.51,43.57,74700.0,29.4279,29.4684,29.3874,29.4279,74700.0
2009-01-06 13:05:00,43.57,43.6,43.52,43.56,38100.0,29.4279,29.4481,29.3941,29.4211,38100.0
2009-01-06 13:10:00,43.53,43.59,43.38,43.42,52800.0,29.4009,29.4414,29.2995,29.3266,52800.0
2009-01-06 13:15:00,43.42,43.49,43.17,43.2,44300.0,29.3266,29.3738,29.1577,29.178,44300.0
2009-01-06 13:20:00,43.19,43.33,43.12,43.25,44600.0,29.1712,29.2658,29.1239,29.2117,44600.0
2009-01-06 13:25:00,43.24,43.32,43.18,43.3,14100.0,29.205,29.259,29.1645,29.2455,14100.0
2009-01-06 13:30:00,43.3,43.3,43.08,43.21,31100.0,29.2455,29.2455,29.0969,29.1847,31100.0
2009-01-06 13:35:00,43.18,43.25,43.13,43.2,26900.0,29.1645,29.2117,29.1307,29.178,26900.0
2009-01-06 13:40:00,43.21,43.21,43.12,43.16,15100.0,29.1847,29.1847,29.1239,29.151,15100.0
2009-01-06 13:45:00,43.16,43.24,43.13,43.24,29200.0,29.151,29.205,29.1307,29.205,29200.0
2009-01-06 13:50:00,43.25,43.42,43.24,43.25,19000.0,29.2117,29.3266,29.205,29.2117,19000.0
2009-01-06 13:55:00,43.24,43.31,43.21,43.25,11100.0,29.205,29.2523,29.1847,29.2117,11100.0
2009-01-06 14:00:00,43.26,43.26,43.04,43.13,32400.0,29.2185,29.2185,29.0699,29.1307,32400.0
2009-01-06 14:05:00,43.15,43.31,43.08,43.31,31400.0,29.1442,29.2523,29.0969,29.2523,31400.0
2009-01-06 14:10:00,43.36,43.53,43.31,43.45,34100.0,29.286,29.4009,29.2523,29.3468,34100.0
2009-01-06 14:15:00,43.45,43.52,43.35,43.45,35300.0,29.3468,29.3941,29.2793,29.3468,35300.0
2009-01-06 14:20:00,43.45,43.54,43.27,43.31,37000.0,29.3468,29.4076,29.2253,29.2523,37000.0
2009-01-06 14:25:00,43.29,43.54,43.28,43.44,37700.0,29.2388,29.4076,29.232,29.3401,37700.0
2009-01-06 14:30:00,43.43,43.6,43.42,43.5,29100.0,29.3333,29.4481,29.3266,29.3806,29100.0
2009-01-06 14:35:00,43.47,43.56,43.43,43.46,28800.0,29.3603,29.4211,29.3333,29.3536,28800.0
2009-01-06 14:40:00,43.48,43.5,43.36,43.43,31900.0,29.3671,29.3806,29.286,29.3333,31900.0
2009-01-06 14:45:00,43.4,43.43,43.33,43.36,49400.0,29.3131,29.3333,29.2658,29.286,49400.0
2009-01-06 14:50:00,43.38,43.46,43.28,43.4,33700.0,29.2995,29.3536,29.232,29.3131,33700.0
2009-01-06 14:55:00,43.38,43.42,43.25,43.35,30700.0,29.2995,29.3266,29.2117,29.2793,30700.0
2009-01-06 15:00:00,43.35,43.49,43.33,43.47,48700.0,29.2793,29.3738,29.2658,29.3603,48700.0
2009-01-06 15:05:00,43.47,43.47,43.11,43.32,54800.0,29.3603,29.3603,29.1172,29.259,54800.0
2009-01-06 15:10:00,43.28,43.36,43.16,43.21,41300.0,29.232,29.286,29.151,29.1847,41300.0
2009-01-06 15:15:00,43.21,43.43,43.15,43.2,32400.0,29.1847,29.3333,29.1442,29.178,32400.0
2009-01-06 15:20:00,43.19,43.24,43.0,43.0,43300.0,29.1712,29.205,29.0429,29.0429,43300.0
2009-01-06 15:25:00,42.98,43.14,42.92,43.02,50900.0,29.0294,29.1375,28.9889,29.0564,50900.0
2009-01-06 15:30:00,43.01,43.09,42.86,42.89,65700.0,29.0496,29.1037,28.9483,28.9686,65700.0
2009-01-06 15:35:00,42.88,42.99,42.72,42.87,94600.0,28.9618,29.0361,28.8538,28.9551,94600.0
2009-01-06 15:40:00,42.89,43.21,42.88,43.17,163000.0,28.9686,29.1847,28.9618,29.1577,163000.0
2009-01-06 15:45:00,43.18,43.25,43.03,43.15,147100.0,29.1645,29.2117,29.0632,29.1442,147100.0
2009-01-06 15:50:00,43.17,43.31,43.05,43.29,121900.0,29.1577,29.2523,29.0767,29.2388,121900.0
2009-01-06 15:55:00,43.29,43.37,43.19,43.25,163100.0,29.2388,29.2928,29.1712,29.2117,163100.0
2009-01-07 09:30:00,42.47,42.86,42.44,42.85,45400.0,28.6849,28.9483,28.6647,28.9416,45400.0
2009-01-07 09:35:00,42.81,43.02,42.61,42.71,76600.0,28.9146,29.0564,28.7795,28.847,76600.0
2009-01-07 09:40:00,42.75,42.96,42.6,42.77,76500.0,28.874,29.0159,28.7727,28.8875,76500.0
2009-01-07 09:45:00,42.76,42.95,42.7,42.9,93600.0,28.8808,29.0091,28.8403,28.9754,93600.0
2009-01-07 09:50:00,42.88,43.12,42.78,42.95,74700.0,28.9618,29.1239,28.8943,29.0091,74700.0
2009-01-07 09:55:00,42.94,42.94,42.73,42.8,58500.0,29.0024,29.0024,28.8605,28.9078,58500.0
2009-01-07 10:00:00,42.81,42.86,42.39,42.44,101500.0,28.9146,28.9483,28.6309,28.6647,101500.0
2009-01-07 10:05:00,42.42,42.7,42.23,42.7,92900.0,28.6512,28.8403,28.5228,28.8403,92900.0
2009-01-07 10:10:00,42.7,42.79,42.55,42.6,54500.0,28.8403,28.9011,28.739,28.7727,54500.0
2009-01-07 10:15:00,42.54,42.68,42.36,42.68,54900.0,28.7322,28.8268,28.6106,28.8268,54900.0
2009-01-07 10:20:00,42.68,42.8,42.6,42.61,36500.0,28.8268,28.9078,28.7727,28.7795,36500.0
2009-01-07 10:25:00,42.6,42.74,42.51,42.6,67400.0,28.7727,28.8673,28.7119,28.7727,67400.0
2009-01-07 10:30:00,42.6,42.64,42.51,42.56,60200.0,28.7727,28.7997,28.7119,28.7457,60200.0
2009-01-07 10:35:00,42.59,42.61,42.45,42.47,55700.0,28.766,28.7795,28.6714,28.6849,55700.0
2009-01-07 10:40:00,42.49,42.6,42.48,42.49,32900.0,28.6984,28.7727,28.6917,28.6984,32900.0
2009-01-07 10:45:00,42.49,42.57,42.4,42.52,45800.0,28.6984,28.7525,28.6376,28.7187,45800.0
2009-01-07 10:50:00,42.52,42.71,42.44,42.62,106400.0,28.7187,28.847,28.6647,28.7862,106400.0
2009-01-07 10:55:00,42.63,42.63,42.51,42.52,18900.0,28.793,28.793,28.7119,28.7187,18900.0
2009-01-07 11:00:00,42.52,42.66,42.43,42.59,51900.0,28.7187,28.8133,28.6579,28.766,51900.0
2009-01-07 11:05:00,42.56,42.56,42.43,42.49,48100.0,28.7457,28.7457,28.6579,28.6984,48100.0
2009-01-07 11:10:00,42.47,42.5,42.42,42.44,44600.0,28.6849,28.7052,28.6512,28.6647,44600.0
2009-01-07 11:15:00,42.44,42.45,42.33,42.34,29400.0,28.6647,28.6714,28.5904,28.5971,29400.0
2009-01-07 11:20:00,42.33,42.36,42.25,42.29,35400.0,28.5904,28.6106,28.5363,28.5633,35400.0
2009-01-07 11:25:00,42.28,42.42,42.28,42.41,21000.0,28.5566,28.6512,28.5566,28.6444,21000.0
2009-01-07 11:30:00,42.41,42.5,42.39,42.41,65400.0,28.6444,28.7052,28.6309,28.6444,65400.0
2009-01-07 11:35:00,42.39,42.48,42.38,42.44,47300.0,28.6309,28.6917,28.6241,28.6647,47300.0
2009-01-07 11:40:00,42.42,42.45,42.37,42.39,47300.0,28.6512,28.6714,28.6174,28.6309,47300.0
2009-01-07 11:45:00,42.41,42.41,42.29,42.29,29800.0,28.6444,28.6444,28.5633,28.5633,29800.0
2009-01-07 11:50:00,42.3,42.46,42.26,42.41,44000.0,28.5701,28.6782,28.5431,28.6444,44000.0
2009-01-07 11:55:00,42.4,42.46,42.36,42.43,27500.0,28.6376,28.6782,28.6106,28.6579,27500.0
2009-01-07 12:00:00,42.44,42.44,42.22,42.34,38800.0,28.6647,28.6647,28.5161,28.5971,38800.0
2009-01-07 12:05:00,42.33,42.4,42.33,42.38,53600.0,28.5904,28.6376,28.5904,28.6241,53600.0
2009-01-07 12:10:00,42.37,42.4,42.23,42.27,21000.0,28.6174,28.6376,28.5228,28.5498,21000.0
2009-01-07 12:15:00,42.25,42.34,42.2,42.26,24100.0,28.5363,28.5971,28.5026,28.5431,24100.0
2009-01-07 12:20:00,42.27,42.29,42.01,42.06,33600.0,28.5498,28.5633,28.3742,28.408,33600.0
2009-01-07 12:25:00,42.05,42.14,42.05,42.11,23500.0,28.4012,28.462,28.4012,28.4418,23500.0
2009-01-07 12:30:00,42.12,42.18,42.03,42.16,27100.0,28.4485,28.4891,28.3877,28.4755,27100.0
2009-01-07 12:35:00,42.15,42.26,42.14,42.26,24000.0,28.4688,28.5431,28.462,28.5431,24000.0
2009-01-07 12:40:00,42.26,42.29,42.2,42.21,30800.0,28.5431,28.5633,28.5026,28.5093,30800.0
2009-01-07 12:45:00,42.2,42.24,42.11,42.18,31600.0,28.5026,28.5296,28.4418,28.4891,31600.0
2009-01-07 12:50:00,42.21,42.23,42.13,42.19,20800.0,28.5093,28.5228,28.4553,28.4958,20800.0
2009-01-07 12:55:00,42.19,42.23,42.1,42.18,33700.0,28.4958,28.5228,28.435,28.4891,33700.0
2009-01-07 13:00:00,42.17,42.28,42.17,42.26,19800.0,28.4823,28.5566,28.4823,28.5431,19800.0
2009-01-07 13:05:00,42.26,42.31,42.21,42.29,24900.0,28.5431,28.5769,28.5093,28.5633,24900.0
2009-01-07 13:10:00,42.28,42.31,42.23,42.24,40100.0,28.5566,28.5769,28.5228,28.5296,40100.0
2009-01-07 13:15:00,42.22,42.33,42.2,42.31,83600.0,28.5161,28.5904,28.5026,28.5769,83600.0
2009-01-07 13:20:00,42.31,42.32,42.25,42.26,29500.0,28.5769,28.5836,28.5363,28.5431,29500.0
2009-01-07 13:25:00,42.26,42.33,42.22,42.33,77300.0,28.5431,28.5904,28.5161,28.5904,77300.0
2009-01-07 13:30:00,42.31,42.33,42.28,42.28,19600.0,28.5769,28.5904,28.5566,28.5566,19600.0
2009-01-07 13:35:00,42.28,42.33,42.27,42.29,21300.0,28.5566,28.5904,28.5498,28.5633,21300.0
2009-01-07 13:40:00,42.3,42.31,42.15,42.21,46600.0,28.5701,28.5769,28.4688,28.5093,46600.0
2009-01-07 13:45:00,42.21,42.26,42.11,42.12,40500.0,28.5093,28.5431,28.4418,28.4485,40500.0
2009-01-07 13:50:00,42.13,42.17,42.03,42.08,56800.0,28.4553,28.4823,28.3877,28.4215,56800.0
2009-01-07 13:55:00,42.07,42.1,42.01,42.06,36000.0,28.4148,28.435,28.3742,28.408,36000.0
2009-01-07 14:00:00,42.07,42.12,42.0,42.04,26100.0,28.4148,28.4485,28.3675,28.3945,26100.0
2009-01-07 14:05:00,42.04,42.09,42.02,42.04,27600.0,28.3945,28.4283,28.381,28.3945,27600.0
2009-01-07 14:10:00,42.03,42.06,41.95,41.98,42900.0,28.3877,28.408,28.3337,28.354,42900.0
2009-01-07 14:15:00,41.99,42.01,41.86,41.86,40500.0,28.3607,28.3742,28.2729,28.2729,40500.0
2009-01-07 14:20:00,41.87,42.0,41.85,41.91,36100.0,28.2797,28.3675,28.2662,28.3067,36100.0
2009-01-07 14:25:00,41.91,41.96,41.88,41.9,43200.0,28.3067,28.3405,28.2864,28.2999,43200.0
2009-01-07 14:30:00,41.91,41.95,41.83,41.85,46900.0,28.3067,28.3337,28.2527,28.2662,46900.0
2009-01-07 14:35:00,41.85,41.92,41.79,41.84,33800.0,28.2662,28.3134,28.2256,28.2594,33800.0
2009-01-07 14:40:00,41.83,41.92,41.71,41.9,31200.0,28.2527,28.3134,28.1716,28.2999,31200.0
2009-01-07 14:45:00,41.91,41.92,41.73,41.8,41200.0,28.3067,28.3134,28.1851,28.2324,41200.0
2009-01-07 14:50:00,41.79,41.83,41.68,41.8,39300.0,28.2256,28.2527,28.1513,28.2324,39300.0
2009-01-07 14:55:00,41.8,41.8,41.72,41.76,27800.0,28.2324,28.2324,28.1784,28.2054,27800.0
2009-01-07 15:00:00,41.75,41.8,41.68,41.76,37500.0,28.1986,28.2324,28.1513,28.2054,37500.0
2009-01-07 15:05:00,41.76,41.76,41.56,41.6,47500.0,28.2054,28.2054,28.0703,28.0973,47500.0
2009-01-07 15:10:00,41.62,41.65,41.52,41.6,40100.0,28.1108,28.1311,28.0433,28.0973,40100.0
2009-01-07 15:15:00,41.6,41.66,41.51,41.63,57000.0,28.0973,28.1378,28.0365,28.1176,57000.0
2009-01-07 15:20:00,41.65,41.76,41.58,41.64,59100.0,28.1311,28.2054,28.0838,28.1243,59100.0
2009-01-07 15:25:00,41.63,41.67,41.51,41.63,61900.0,28.1176,28.1446,28.0365,28.1176,61900.0
2009-01-07 15:30:00,41.64,41.8,41.63,41.78,84900.0,28.1243,28.2324,28.1176,28.2189,84900.0
2009-01-07 15:35:00,41.78,41.86,41.5,41.52,108600.0,28.2189,28.2729,28.0298,28.0433,108600.0
2009-01-07 15:40:00,41.51,41.51,41.38,41.39,109600.0,28.0365,28.0365,27.9487,27.9555,109600.0
2009-01-07 15:45:00,41.4,41.45,41.29,41.29,102600.0,27.9622,27.996,27.8879,27.8879,102600.0
2009-01-07 15:50:00,41.29,41.44,41.21,41.37,146600.0,27.8879,27.9892,27.8339,27.942,146600.0
2009-01-07 15:55:00,41.37,41.64,41.33,41.4,242400.0,27.942,28.1243,27.9149,27.9622,242400.0
2009-01-08 09:30:00,41.7,41.74,41.39,41.54,50700.0,28.1649,28.1919,27.9555,28.0568,50700.0
2009-01-08 09:35:00,41.57,42.07,41.54,42.01,68800.0,28.077,28.4148,28.0568,28.3742,68800.0
2009-01-08 09:40:00,42.03,42.46,41.98,42.26,92800.0,28.3877,28.6782,28.354,28.5431,92800.0
2009-01-08 09:45:00,42.23,42.29,42.06,42.12,52200.0,28.5228,28.5633,28.408,28.4485,52200.0
2009-01-08 09:50:00,42.13,42.14,41.88,41.99,43400.0,28.4553,28.462,28.2864,28.3607,43400.0
2009-01-08 09:55:00,41.96,42.16,41.93,42.15,30200.0,28.3405,28.4755,28.3202,28.4688,30200.0
2009-01-08 10:00:00,42.13,42.23,42.05,42.09,33300.0,28.4553,28.5228,28.4012,28.4283,33300.0
2009-01-08 10:05:00,42.07,42.37,42.05,42.31,36000.0,28.4148,28.6174,28.4012,28.5769,36000.0
2009-01-08 10:10:00,42.31,42.5,42.23,42.23,39300.0,28.5769,28.7052,28.5228,28.5228,39300.0
2009-01-08 10:15:00,42.23,42.39,42.05,42.08,41200.0,28.5228,28.6309,28.4012,28.4215,41200.0
2009-01-08 10:20:00,42.13,42.47,42.11,42.4,29000.0,28.4553,28.6849,28.4418,28.6376,29000.0
2009-01-08 10:25:00,42.4,42.5,42.39,42.44,21400.0,28.6376,28.7052,28.6309,28.6647,21400.0
2009-01-08 10:30:00,42.45,42.52,42.33,42.52,28600.0,28.6714,28.7187,28.5904,28.7187,28600.0
2009-01-08 10:35:00,42.52,42.63,42.49,42.53,49400.0,28.7187,28.793,28.6984,28.7254,49400.0
2009-01-08 10:40:00,42.55,42.61,42.43,42.44,54900.0,28.739,28.7795,28.6579,28.6647,54900.0
2009-01-08 10:45:00,42.44,42.54,42.18,42.25,105600.0,28.6647,28.7322,28.4891,28.5363,105600.0
2009-01-08 10:50:00,42.24,42.3,42.13,42.15,39900.0,28.5296,28.5701,28.4553,28.4688,39900.0
2009-01-08 10:55:00,42.15,42.23,42.07,42.11,36300.0,28.4688,28.5228,28.4148,28.4418,36300.0
2009-01-08 11:00:00,42.11,42.3,42.1,42.2,61500.0,28.4418,28.5701,28.435,28.5026,61500.0
2009-01-08 11:05:00,42.2,42.21,41.78,41.8,51200.0,28.5026,28.5093,28.2189,28.2324,51200.0
2009-01-08 11:10:00,41.81,41.91,41.72,41.87,38600.0,28.2391,28.3067,28.1784,28.2797,38600.0
2009-01-08 11:15:00,41.89,41.94,41.81,41.81,37500.0,28.2932,28.327,28.2391,28.2391,37500.0
2009-01-08 11:20:00,41.83,41.9,41.72,41.82,37200.0,28.2527,28.2999,28.1784,28.2459,37200.0
2009-01-08 11:25:00,41.82,41.88,41.77,41.78,63400.0,28.2459,28.2864,28.2121,28.2189,63400.0
2009-01-08 11:30:00,41.79,41.81,41.52,41.56,43400.0,28.2256,28.2391,28.0433,28.0703,43400.0
2009-01-08 11:35:00,41.59,41.76,41.55,41.69,15900.0,28.0906,28.2054,28.0635,28.1581,15900.0
2009-01-08 11:40:00,41.71,41.79,41.65,41.73,23200.0,28.1716,28.2256,28.1311,28.1851,23200.0
2009-01-08 11:45:00,41.73,41.73,41.56,41.69,22700.0,28.1851,28.1851,28.0703,28.1581,22700.0
2009-01-08 11:50:00,41.69,41.7,41.49,41.57,33700.0,28.1581,28.1649,28.023,28.077,33700.0
2009-01-08 11:55:00,41.57,41.57,41.39,41.55,55600.0,28.077,28.077,27.9555,28.0635,55600.0
2009-01-08 12:00:00,41.55,41.66,41.49,41.59,74500.0,28.0635,28.1378,28.023,28.0906,74500.0
2009-01-08 12:05:00,41.61,41.67,41.47,41.62,54400.0,28.1041,28.1446,28.0095,28.1108,54400.0
2009-01-08 12:10:00,41.65,41.85,41.61,41.8,31100.0,28.1311,28.2662,28.1041,28.2324,31100.0
2009-01-08 12:15:00,41.83,41.83,41.52,41.52,30900.0,28.2527,28.2527,28.0433,28.0433,30900.0
2009-01-08 12:20:00,41.52,41.65,41.51,41.51,27300.0,28.0433,28.1311,28.0365,28.0365,27300.0
2009-01-08 12:25:00,41.52,41.63,41.5,41.58,24100.0,28.0433,28.1176,28.0298,28.0838,24100.0
2009-01-08 12:30:00,41.58,41.67,41.46,41.51,35400.0,28.0838,28.1446,28.0028,28.0365,35400.0
2009-01-08 12:35:00,41.54,41.58,41.48,41.52,25600.0,28.0568,28.0838,28.0163,28.0433,25600.0
2009-01-08 12:40:00,41.52,41.66,41.51,41.63,22700.0,28.0433,28.1378,28.0365,28.1176,22700.0
2009-01-08 12:45:00,41.64,41.74,41.62,41.7,20800.0,28.1243,28.1919,28.1108,28.1649,20800.0
2009-01-08 12:50:00,41.71,41.89,41.69,41.74,25400.0,28.1716,28.2932,28.1581,28.1919,25400.0
2009-01-08 12:55:00,41.73,41.79,41.51,41.54,34500.0,28.1851,28.2256,28.0365,28.0568,34500.0
2009-01-08 13:00:00,41.53,41.56,41.35,41.38,41300.0,28.05,28.0703,27.9285,27.9487,41300.0
2009-01-08 13:05:00,41.4,41.46,41.2,41.2,42700.0,27.9622,28.0028,27.8271,27.8271,42700.0
2009-01-08 13:10:00,41.2,41.24,41.07,41.1,68300.0,27.8271,27.8542,27.7393,27.7596,68300.0
2009-01-08 13:15:00,41.09,41.19,41.01,41.02,53700.0,27.7528,27.8204,27.6988,27.7056,53700.0
2009-01-08 13:20:00,41.04,41.21,41.0,41.11,25700.0,27.7191,27.8339,27.6921,27.7664,25700.0
2009-01-08 13:25:00,41.11,41.11,40.97,41.06,48500.0,27.7664,27.7664,27.6718,27.7326,48500.0
2009-01-08 13:30:00,41.05,41.11,41.0,41.1,22600.0,27.7258,27.7664,27.6921,27.7596,22600.0
2009-01-08 13:35:00,41.07,41.26,41.06,41.18,27900.0,27.7393,27.8677,27.7326,27.8136,27900.0
2009-01-08 13:40:00,41.18,41.33,41.16,41.32,20400.0,27.8136,27.9149,27.8001,27.9082,20400.0
2009-01-08 13:45:00,41.34,41.47,41.3,41.38,22500.0,27.9217,28.0095,27.8947,27.9487,22500.0
2009-01-08 13:50:00,41.35,41.45,41.27,41.44,26000.0,27.9285,27.996,27.8744,27.9892,26000.0
2009-01-08 13:55:00,41.45,41.45,41.26,41.4,32900.0,27.996,27.996,27.8677,27.9622,32900.0
2009-01-08 14:00:00,41.42,41.5,41.38,41.42,23100.0,27.9757,28.0298,27.9487,27.9757,23100.0
2009-01-08 14:05:00,41.43,41.7,41.43,41.55,96800.0,27.9825,28.1649,27.9825,28.0635,96800.0
2009-01-08 14:10:00,41.56,41.63,41.53,41.58,39500.0,28.0703,28.1176,28.05,28.0838,39500.0
2009-01-08 14:15:00,41.59,41.69,41.52,41.59,52900.0,28.0906,28.1581,28.0433,28.0906,52900.0
2009-01-08 14:20:00,41.58,41.62,41.47,41.47,54000.0,28.0838,28.1108,28.0095,28.0095,54000.0
2009-01-08 14:25:00,41.47,41.63,41.46,41.48,53100.0,28.0095,28.1176,28.0028,28.0163,53100.0
2009-01-08 14:30:00,41.48,41.61,41.42,41.55,46100.0,28.0163,28.1041,27.9757,28.0635,46100.0
2009-01-08 14:35:00,41.55,41.74,41.53,41.7,53500.0,28.0635,28.1919,28.05,28.1649,53500.0
2009-01-08 14:40:00,41.7,41.77,41.58,41.75,51800.0,28.1649,28.2121,28.0838,28.1986,51800.0
2009-01-08 14:45:00,41.74,41.85,41.64,41.68,45900.0,28.1919,28.2662,28.1243,28.1513,45900.0
2009-01-08 14:50:00,41.68,42.06,41.66,41.99,106800.0,28.1513,28.408,28.1378,28.3607,106800.0
2009-01-08 14:55:00,41.97,42.03,41.78,41.86,57700.0,28.3472,28.3877,28.2189,28.2729,57700.0
2009-01-08 15:00:00,41.87,42.03,41.8,41.91,53300.0,28.2797,28.3877,28.2324,28.3067,53300.0
2009-01-08 15:05:00,41.9,42.03,41.8,41.85,52400.0,28.2999,28.3877,28.2324,28.2662,52400.0
2009-01-08 15:10:00,41.86,41.86,41.76,41.81,30300.0,28.2729,28.2729,28.2054,28.2391,30300.0
2009-01-08 15:15:00,41.78,41.85,41.69,41.74,41800.0,28.2189,28.2662,28.1581,28.1919,41800.0
2009-01-08 15:20:00,41.73,41.91,41.68,41.82,53900.0,28.1851,28.3067,28.1513,28.2459,53900.0
2009-01-08 15:25:00,41.83,41.95,41.8,41.92,34600.0,28.2527,28.3337,28.2324,28.3134,34600.0
2009-01-08 15:30:00,41.91,42.04,41.81,41.98,66000.0,28.3067,28.3945,28.2391,28.354,66000.0
2009-01-08 15:35:00,41.99,42.04,41.81,41.99,97900.0,28.3607,28.3945,28.2391,28.3607,97900.0
2009-01-08 15:40:00,41.99,42.29,41.98,42.29,131800.0,28.3607,28.5633,28.354,28.5633,131800.0
2009-01-08 15:45:00,42.29,42.29,42.14,42.17,61500.0,28.5633,28.5633,28.462,28.4823,61500.0
2009-01-08 15:50:00,42.19,42.19,41.91,42.02,80900.0,28.4958,28.4958,28.3067,28.381,80900.0
2009-01-08 15:55:00,42.0,42.25,42.0,42.23,138900.0,28.3675,28.5363,28.3675,28.5228,138900.0
2009-01-09 09:30:00,42.3,42.61,42.26,42.47,53900.0,28.5701,28.7795,28.5431,28.6849,53900.0
2009-01-09 09:35:00,42.46,42.59,42.27,42.53,30500.0,28.6782,28.766,28.5498,28.7254,30500.0
2009-01-09 09:40:00,42.54,42.63,42.25,42.32,59300.0,28.7322,28.793,28.5363,28.5836,59300.0
2009-01-09 09:45:00,42.33,42.44,42.11,42.13,57000.0,28.5904,28.6647,28.4418,28.4553,57000.0
2009-01-09 09:50:00,42.12,42.37,42.12,42.28,71700.0,28.4485,28.6174,28.4485,28.5566,71700.0
2009-01-09 09:55:00,42.29,42.58,42.16,42.54,76700.0,28.5633,28.7592,28.4755,28.7322,76700.0
2009-01-09 10:00:00,42.53,42.72,42.41,42.57,73000.0,28.7254,28.8538,28.6444,28.7525,73000.0
2009-01-09 10:05:00,42.56,42.58,42.42,42.54,29600.0,28.7457,28.7592,28.6512,28.7322,29600.0
2009-01-09 10:10:00,42.51,42.57,42.26,42.3,32300.0,28.7119,28.7525,28.5431,28.5701,32300.0
2009-01-09 10:15:00,42.28,42.28,41.99,41.99,48300.0,28.5566,28.5566,28.3607,28.3607,48300.0
2009-01-09 10:20:00,41.98,42.19,41.93,42.13,26900.0,28.354,28.4958,28.3202,28.4553,26900.0
2009-01-09 10:25:00,42.14,42.17,41.83,41.9,29100.0,28.462,28.4823,28.2527,28.2999,29100.0
2009-01-09 10:30:00,41.89,41.9,41.73,41.84,36800.0,28.2932,28.2999,28.1851,28.2594,36800.0
2009-01-09 10:35:00,41.84,41.86,41.63,41.8,32900.0,28.2594,28.2729,28.1176,28.2324,32900.0
2009-01-09 10:40:00,41.82,41.82,41.6,41.78,21700.0,28.2459,28.2459,28.0973,28.2189,21700.0
2009-01-09 10:45:00,41.82,41.99,41.8,41.93,22100.0,28.2459,28.3607,28.2324,28.3202,22100.0
2009-01-09 10:50:00,41.93,41.95,41.77,41.84,25100.0,28.3202,28.3337,28.2121,28.2594,25100.0
2009-01-09 10:55:00,41.83,41.89,41.69,41.79,17300.0,28.2527,28.2932,28.1581,28.2256,17300.0
2009-01-09 11:00:00,41.76,41.87,41.72,41.85,23200.0,28.2054,28.2797,28.1784,28.2662,23200.0
2009-01-09 11:05:00,41.86,41.93,41.81,41.82,21200.0,28.2729,28.3202,28.2391,28.2459,21200.0
2009-01-09 11:10:00,41.86,41.87,41.81,41.87,28500.0,28.2729,28.2797,28.2391,28.2797,28500.0
2009-01-09 11:15:00,41.87,41.88,41.73,41.76,19500.0,28.2797,28.2864,28.1851,28.2054,19500.0
2009-01-09 11:20:00,41.79,42.0,41.75,41.95,24800.0,28.2256,28.3675,28.1986,28.3337,24800.0
2009-01-09 11:25:00,41.95,42.09,41.93,42.06,32600.0,28.3337,28.4283,28.3202,28.408,32600.0
2009-01-09 11:30:00,42.05,42.16,41.88,41.89,40800.0,28.4012,28.4755,28.2864,28.2932,40800.0
2009-01-09 11:35:00,41.89,41.98,41.86,41.97,19300.0,28.2932,28.354,28.2729,28.3472,19300.0
2009-01-09 11:40:00,41.98,42.03,41.7,41.77,42500.0,28.354,28.3877,28.1649,28.2121,42500.0
2009-01-09 11:45:00,41.77,41.93,41.77,41.87,28400.0,28.2121,28.3202,28.2121,28.2797,28400.0
2009-01-09 11:50:00,41.89,41.89,41.73,41.82,15800.0,28.2932,28.2932,28.1851,28.2459,15800.0
2009-01-09 11:55:00,41.85,41.85,41.75,41.77,8100.0,28.2662,28.2662,28.1986,28.2121,8100.0
2009-01-09 12:00:00,41.78,41.89,41.76,41.85,12000.0,28.2189,28.2932,28.2054,28.2662,12000.0
2009-01-09 12:05:00,41.85,42.06,41.84,42.03,19900.0,28.2662,28.408,28.2594,28.3877,19900.0
2009-01-09 12:10:00,42.04,42.04,41.77,41.82,20800.0,28.3945,28.3945,28.2121,28.2459,20800.0
2009-01-09 12:15:00,41.81,41.85,41.76,41.78,19100.0,28.2391,28.2662,28.2054,28.2189,19100.0
2009-01-09 12:20:00,41.81,41.86,41.77,41.83,14400.0,28.2391,28.2729,28.2121,28.2527,14400.0
2009-01-09 12:25:00,41.85,41.88,41.74,41.75,13500.0,28.2662,28.2864,28.1919,28.1986,13500.0
2009-01-09 12:30:00,41.74,41.77,41.68,41.69,17800.0,28.1919,28.2121,28.1513,28.1581,17800.0
2009-01-09 12:35:00,41.7,41.79,41.66,41.74,28200.0,28.1649,28.2256,28.1378,28.1919,28200.0
2009-01-09 12:40:00,41.74,41.78,41.68,41.74,21700.0,28.1919,28.2189,28.1513,28.1919,21700.0
2009-01-09 12:45:00,41.74,41.91,41.72,41.88,26700.0,28.1919,28.3067,28.1784,28.2864,26700.0
2009-01-09 12:50:00,41.9,42.05,41.87,42.03,17700.0,28.2999,28.4012,28.2797,28.3877,17700.0
2009-01-09 12:55:00,42.05,42.05,41.92,41.92,14300.0,28.4012,28.4012,28.3134,28.3134,14300.0
2009-01-09 13:00:00,41.94,42.1,41.9,42.04,23000.0,28.327,28.435,28.2999,28.3945,23000.0
2009-01-09 13:05:00,42.06,42.13,41.82,41.86,33400.0,28.408,28.4553,28.2459,28.2729,33400.0
2009-01-09 13:10:00,41.84,41.92,41.77,41.77,25500.0,28.2594,28.3134,28.2121,28.2121,25500.0
2009-01-09 13:15:00,41.75,41.75,41.57,41.73,33300.0,28.1986,28.1986,28.077,28.1851,33300.0
2009-01-09 13:20:00,41.72,41.81,41.67,41.81,15800.0,28.1784,28.2391,28.1446,28.2391,15800.0
2009-01-09 13:25:00,41.81,41.93,41.81,41.9,11600.0,28.2391,28.3202,28.2391,28.2999,11600.0
2009-01-09 13:30:00,41.91,41.93,41.81,41.9,41100.0,28.3067,28.3202,28.2391,28.2999,41100.0
2009-01-09 13:35:00,41.91,42.03,41.88,41.88,21200.0,28.3067,28.3877,28.2864,28.2864,21200.0
2009-01-09 13:40:00,41.89,42.07,41.88,42.06,17100.0,28.2932,28.4148,28.2864,28.408,17100.0
2009-01-09 13:45:00,42.04,42.1,42.03,42.07,12900.0,28.3945,28.435,28.3877,28.4148,12900.0
2009-01-09 13:50:00,42.06,42.07,41.93,41.93,19100.0,28.408,28.4148,28.3202,28.3202,19100.0
2009-01-09 13:55:00,41.93,42.0,41.88,41.9,23100.0,28.3202,28.3675,28.2864,28.2999,23100.0
2009-01-09 14:00:00,41.92,42.19,41.91,42.14,32500.0,28.3134,28.4958,28.3067,28.462,32500.0
2009-01-09 14:05:00,42.15,42.23,42.14,42.2,25100.0,28.4688,28.5228,28.462,28.5026,25100.0
2009-01-09 14:10:00,42.2,42.21,42.09,42.18,19200.0,28.5026,28.5093,28.4283,28.4891,19200.0
2009-01-09 14:15:00,42.18,42.39,42.13,42.34,35000.0,28.4891,28.6309,28.4553,28.5971,35000.0
2009-01-09 14:20:00,42.37,42.41,42.27,42.27,22700.0,28.6174,28.6444,28.5498,28.5498,22700.0
2009-01-09 14:25:00,42.28,42.28,42.11,42.15,29300.0,28.5566,28.5566,28.4418,28.4688,29300.0
2009-01-09 14:30:00,42.17,42.37,42.15,42.34,52200.0,28.4823,28.6174,28.4688,28.5971,52200.0
2009-01-09 14:35:00,42.33,42.38,42.22,42.33,46700.0,28.5904,28.6241,28.5161,28.5904,46700.0
2009-01-09 14:40:00,42.31,42.33,42.19,42.28,31100.0,28.5769,28.5904,28.4958,28.5566,31100.0
2009-01-09 14:45:00,42.29,42.37,42.1,42.1,36500.0,28.5633,28.6174,28.435,28.435,36500.0
2009-01-09 14:50:00,42.11,42.28,42.1,42.26,39200.0,28.4418,28.5566,28.435,28.5431,39200.0
2009-01-09 14:55:00,42.27,42.42,42.27,42.36,35900.0,28.5498,28.6512,28.5498,28.6106,35900.0
2009-01-09 15:00:00,42.33,42.42,42.26,42.3,40700.0,28.5904,28.6512,28.5431,28.5701,40700.0
2009-01-09 15:05:00,42.32,42.37,42.04,42.07,34800.0,28.5836,28.6174,28.3945,28.4148,34800.0
2009-01-09 15:10:00,42.05,42.27,42.05,42.21,41300.0,28.4012,28.5498,28.4012,28.5093,41300.0
2009-01-09 15:15:00,42.21,42.25,42.06,42.11,39900.0,28.5093,28.5363,28.408,28.4418,39900.0
2009-01-09 15:20:00,42.1,42.2,42.02,42.12,56700.0,28.435,28.5026,28.381,28.4485,56700.0
2009-01-09 15:25:00,42.15,42.32,41.99,42.31,90800.0,28.4688,28.5836,28.3607,28.5769,90800.0
2009-01-09 15:30:00,42.32,42.44,42.28,42.34,94100.0,28.5836,28.6647,28.5566,28.5971,94100.0
2009-01-09 15:35:00,42.33,42.45,42.2,42.42,78600.0,28.5904,28.6714,28.5026,28.6512,78600.0
2009-01-09 15:40:00,42.41,42.55,42.26,42.47,170200.0,28.6444,28.739,28.5431,28.6849,170200.0
2009-01-09 15:45:00,42.48,42.48,42.21,42.25,97000.0,28.6917,28.6917,28.5093,28.5363,97000.0
2009-01-09 15:50:00,42.24,42.35,41.91,41.99,161700.0,28.5296,28.6039,28.3067,28.3607,161700.0
2009-01-09 15:55:00,42.0,42.01,41.66,41.94,266500.0,28.3675,28.3742,28.1378,28.327,266500.0
2009-01-12 09:30:00,41.76,41.84,41.4,41.54,59000.0,28.2054,28.2594,27.9622,28.0568,59000.0
2009-01-12 09:35:00,41.48,42.05,41.48,41.99,40600.0,28.0163,28.4012,28.0163,28.3607,40600.0
2009-01-12 09:40:00,41.94,42.12,41.91,41.96,77500.0,28.327,28.4485,28.3067,28.3405,77500.0
2009-01-12 09:45:00,41.93,42.26,41.92,42.26,28800.0,28.3202,28.5431,28.3134,28.5431,28800.0
2009-01-12 09:50:00,42.23,42.4,42.02,42.34,42400.0,28.5228,28.6376,28.381,28.5971,42400.0
2009-01-12 09:55:00,42.34,42.64,42.34,42.6,21700.0,28.5971,28.7997,28.5971,28.7727,21700.0
2009-01-12 10:00:00,42.61,42.61,42.27,42.28,28900.0,28.7795,28.7795,28.5498,28.5566,28900.0
2009-01-12 10:05:00,42.31,42.41,42.03,42.14,50500.0,28.5769,28.6444,28.3877,28.462,50500.0
2009-01-12 10:10:00,42.12,42.16,41.96,42.09,36200.0,28.4485,28.4755,28.3405,28.4283,36200.0
2009-01-12 10:15:00,42.07,42.25,41.96,42.1,30900.0,28.4148,28.5363,28.3405,28.435,30900.0
2009-01-12 10:20:00,42.08,42.13,41.95,42.06,32600.0,28.4215,28.4553,28.3337,28.408,32600.0
2009-01-12 10:25:00,42.09,42.19,42.05,42.16,18300.0,28.4283,28.4958,28.4012,28.4755,18300.0
2009-01-12 10:30:00,42.13,42.23,42.04,42.05,41500.0,28.4553,28.5228,28.3945,28.4012,41500.0
2009-01-12 10:35:00,42.05,42.17,42.0,42.05,38800.0,28.4012,28.4823,28.3675,28.4012,38800.0
2009-01-12 10:40:00,42.06,42.1,41.96,42.02,30900.0,28.408,28.435,28.3405,28.381,30900.0
2009-01-12 10:45:00,42.02,42.05,41.92,41.92,47800.0,28.381,28.4012,28.3134,28.3134,47800.0
2009-01-12 10:50:00,41.91,41.92,41.8,41.84,26400.0,28.3067,28.3134,28.2324,28.2594,26400.0
2009-01-12 10:55:00,41.83,41.86,41.68,41.72,24100.0,28.2527,28.2729,28.1513,28.1784,24100.0
2009-01-12 11:00:00,41.74,41.87,41.72,41.85,35400.0,28.1919,28.2797,28.1784,28.2662,35400.0
2009-01-12 11:05:00,41.85,41.92,41.72,41.77,26200.0,28.2662,28.3134,28.1784,28.2121,26200.0
2009-01-12 11:10:00,41.76,41.8,41.69,41.72,21300.0,28.2054,28.2324,28.1581,28.1784,21300.0
2009-01-12 11:15:00,41.7,41.75,41.6,41.61,29700.0,28.1649,28.1986,28.0973,28.1041,29700.0
2009-01-12 11:20:00,41.63,41.74,41.52,41.74,29100.0,28.1176,28.1919,28.0433,28.1919,29100.0
2009-01-12 11:25:00,41.74,41.79,41.65,41.69,40300.0,28.1919,28.2256,28.1311,28.1581,40300.0
2009-01-12 11:30:00,41.69,41.7,41.55,41.59,23700.0,28.1581,28.1649,28.0635,28.0906,23700.0
2009-01-12 11:35:00,41.59,41.66,41.49,41.59,44200.0,28.0906,28.1378,28.023,28.0906,44200.0
2009-01-12 11:40:00,41.57,41.65,41.5,41.59,21800.0,28.077,28.1311,28.0298,28.0906,21800.0
2009-01-12 11:45:00,41.58,41.61,41.46,41.5,30300.0,28.0838,28.1041,28.0028,28.0298,30300.0
2009-01-12 11:50:00,41.48,41.53,41.45,41.47,21700.0,28.0163,28.05,27.996,28.0095,21700.0
2009-01-12 11:55:00,41.47,41.47,41.25,41.29,20400.0,28.0095,28.0095,27.8609,27.8879,20400.0
2009-01-12 12:00:00,41.28,41.36,41.24,41.31,42500.0,27.8812,27.9352,27.8542,27.9014,42500.0
2009-01-12 12:05:00,41.31,41.4,41.28,41.35,18900.0,27.9014,27.9622,27.8812,27.9285,18900.0
2009-01-12 12:10:00,41.35,41.48,41.33,41.42,26900.0,27.9285,28.0163,27.9149,27.9757,26900.0
2009-01-12 12:15:00,41.41,41.47,41.41,41.47,17800.0,27.969,28.0095,27.969,28.0095,17800.0
2009-01-12 12:20:00,41.47,41.48,41.41,41.48,13000.0,28.0095,28.0163,27.969,28.0163,13000.0
2009-01-12 12:25:00,41.47,41.48,41.43,41.47,16800.0,28.0095,28.0163,27.9825,28.0095,16800.0
2009-01-12 12:30:00,41.48,41.58,41.48,41.54,18500.0,28.0163,28.0838,28.0163,28.0568,18500.0
2009-01-12 12:35:00,41.52,41.63,41.49,41.62,30400.0,28.0433,28.1176,28.023,28.1108,30400.0
2009-01-12 12:40:00,41.63,41.65,41.52,41.52,30500.0,28.1176,28.1311,28.0433,28.0433,30500.0
2009-01-12 12:45:00,41.52,41.54,41.41,41.49,24500.0,28.0433,28.0568,27.969,28.023,24500.0
2009-01-12 12:50:00,41.5,41.51,41.3,41.31,18100.0,28.0298,28.0365,27.8947,27.9014,18100.0
2009-01-12 12:55:00,41.32,41.32,41.16,41.22,28900.0,27.9082,27.9082,27.8001,27.8407,28900.0
2009-01-12 13:00:00,41.21,41.22,41.15,41.19,15400.0,27.8339,27.8407,27.7934,27.8204,15400.0
2009-01-12 13:05:00,41.19,41.35,41.16,41.35,27600.0,27.8204,27.9285,27.8001,27.9285,27600.0
2009-01-12 13:10:00,41.34,41.35,41.28,41.3,22900.0,27.9217,27.9285,27.8812,27.8947,22900.0
2009-01-12 13:15:00,41.3,41.33,41.24,41.3,24800.0,27.8947,27.9149,27.8542,27.8947,24800.0
2009-01-12 13:20:00,41.3,41.31,41.2,41.25,12600.0,27.8947,27.9014,27.8271,27.8609,12600.0
2009-01-12 13:25:00,41.24,41.3,41.22,41.27,8300.0,27.8542,27.8947,27.8407,27.8744,8300.0
2009-01-12 13:30:00,41.26,41.33,41.22,41.29,16300.0,27.8677,27.9149,27.8407,27.8879,16300.0
2009-01-12 13:35:00,41.3,41.38,41.27,41.35,18300.0,27.8947,27.9487,27.8744,27.9285,18300.0
2009-01-12 13:40:00,41.35,41.5,41.34,41.5,15800.0,27.9285,28.0298,27.9217,28.0298,15800.0
2009-01-12 13:45:00,41.49,41.73,41.47,41.67,74100.0,28.023,28.1851,28.0095,28.1446,74100.0
2009-01-12 13:50:00,41.68,41.79,41.68,41.76,29400.0,28.1513,28.2256,28.1513,28.2054,29400.0
2009-01-12 13:55:00,41.75,41.78,41.48,41.56,31300.0,28.1986,28.2189,28.0163,28.0703,31300.0
2009-01-12 14:00:00,41.55,41.57,41.35,41.4,39400.0,28.0635,28.077,27.9285,27.9622,39400.0
2009-01-12 14:05:00,41.42,41.53,41.36,41.47,22900.0,27.9757,28.05,27.9352,28.0095,22900.0
2009-01-12 14:10:00,41.46,41.54,41.45,41.5,19500.0,28.0028,28.0568,27.996,28.0298,19500.0
2009-01-12 14:15:00,41.48,41.66,41.47,41.59,39800.0,28.0163,28.1378,28.0095,28.0906,39800.0
2009-01-12 14:20:00,41.61,41.64,41.33,41.36,81200.0,28.1041,28.1243,27.9149,27.9352,81200.0
2009-01-12 14:25:00,41.36,41.46,41.21,41.21,65000.0,27.9352,28.0028,27.8339,27.8339,65000.0
2009-01-12 14:30:00,41.24,41.33,41.14,41.26,32800.0,27.8542,27.9149,27.7866,27.8677,32800.0
2009-01-12 14:35:00,41.26,41.4,41.2,41.33,20600.0,27.8677,27.9622,27.8271,27.9149,20600.0
2009-01-12 14:40:00,41.34,41.34,41.07,41.09,24500.0,27.9217,27.9217,27.7393,27.7528,24500.0
2009-01-12 14:45:00,41.1,41.13,40.92,41.04,80900.0,27.7596,27.7799,27.638,27.7191,80900.0
2009-01-12 14:50:00,41.04,41.06,40.81,40.9,51100.0,27.7191,27.7326,27.5637,27.6245,51100.0
2009-01-12 14:55:00,40.9,41.11,40.83,41.07,40200.0,27.6245,27.7664,27.5772,27.7393,40200.0
2009-01-12 15:00:00,41.07,41.13,41.01,41.08,47300.0,27.7393,27.7799,27.6988,27.7461,47300.0
2009-01-12 15:05:00,41.09,41.19,40.9,40.99,34100.0,27.7528,27.8204,27.6245,27.6853,34100.0
2009-01-12 15:10:00,40.97,41.07,40.88,40.93,43500.0,27.6718,27.7393,27.611,27.6448,43500.0
2009-01-12 15:15:00,40.9,40.96,40.8,40.88,31100.0,27.6245,27.665,27.557,27.611,31100.0
2009-01-12 15:20:00,40.87,41.21,40.76,41.14,58800.0,27.6043,27.8339,27.53,27.7866,58800.0
2009-01-12 15:25:00,41.14,41.25,41.05,41.11,54600.0,27.7866,27.8609,27.7258,27.7664,54600.0
2009-01-12 15:30:00,41.1,41.18,40.84,40.84,57000.0,27.7596,27.8136,27.584,27.584,57000.0
2009-01-12 15:35:00,40.83,41.0,40.74,40.9,88700.0,27.5772,27.6921,27.5165,27.6245,88700.0
2009-01-12 15:40:00,40.9,40.9,40.6,40.78,116200.0,27.6245,27.6245,27.4219,27.5435,116200.0
2009-01-12 15:45:00,40.77,41.06,40.67,41.0,124600.0,27.5367,27.7326,27.4692,27.6921,124600.0
2009-01-12 15:50:00,40.99,41.13,40.97,41.01,223200.0,27.6853,27.7799,27.6718,27.6988,223200.0
2009-01-12 15:55:00,41.0,41.19,40.93,41.06,283100.0,27.6921,27.8204,27.6448,27.7326,283100.0
2009-01-13 09:30:00,40.55,41.64,40.27,40.56,106800.0,27.3881,28.1243,27.199,27.3949,106800.0
2009-01-13 09:35:00,40.52,41.32,40.52,41.24,72300.0,27.3679,27.9082,27.3679,27.8542,72300.0
2009-01-13 09:40:00,41.16,41.38,41.15,41.38,41100.0,27.8001,27.9487,27.7934,27.9487,41100.0
2009-01-13 09:45:00,41.43,41.51,41.1,41.2,41800.0,27.9825,28.0365,27.7596,27.8271,41800.0
2009-01-13 09:50:00,41.18,41.39,40.97,41.12,35100.0,27.8136,27.9555,27.6718,27.7731,35100.0
2009-01-13 09:55:00,41.13,41.39,41.13,41.23,42300.0,27.7799,27.9555,27.7799,27.8474,42300.0
2009-01-13 10:00:00,41.26,41.43,41.03,41.13,43800.0,27.8677,27.9825,27.7123,27.7799,43800.0
2009-01-13 10:05:00,41.13,41.7,41.13,41.47,42200.0,27.7799,28.1649,27.7799,28.0095,42200.0
2009-01-13 10:10:00,41.49,41.53,41.16,41.23,87000.0,28.023,28.05,27.8001,27.8474,87000.0
2009-01-13 10:15:00,41.22,41.35,41.2,41.33,57500.0,27.8407,27.9285,27.8271,27.9149,57500.0
2009-01-13 10:20:00,41.31,41.31,41.19,41.21,47700.0,27.9014,27.9014,27.8204,27.8339,47700.0
2009-01-13 10:25:00,41.21,41.29,41.06,41.15,65000.0,27.8339,27.8879,27.7326,27.7934,65000.0
2009-01-13 10:30:00,41.12,41.17,41.02,41.08,65300.0,27.7731,27.8069,27.7056,27.7461,65300.0
2009-01-13 10:35:00,41.08,41.33,41.07,41.25,43700.0,27.7461,27.9149,27.7393,27.8609,43700.0
2009-01-13 10:40:00,41.27,41.3,41.21,41.23,23500.0,27.8744,27.8947,27.8339,27.8474,23500.0
2009-01-13 10:45:00,41.23,41.5,41.22,41.43,40100.0,27.8474,28.0298,27.8407,27.9825,40100.0
2009-01-13 10:50:00,41.43,41.74,41.34,41.71,57500.0,27.9825,28.1919,27.9217,28.1716,57500.0
2009-01-13 10:55:00,41.71,41.81,41.53,41.69,62100.0,28.1716,28.2391,28.05,28.1581,62100.0
2009-01-13 11:00:00,41.71,41.8,41.57,41.63,73400.0,28.1716,28.2324,28.077,28.1176,73400.0
2009-01-13 11:05:00,41.63,41.8,41.58,41.72,33200.0,28.1176,28.2324,28.0838,28.1784,33200.0
2009-01-13 11:10:00,41.73,41.77,41.59,41.67,54500.0,28.1851,28.2121,28.0906,28.1446,54500.0
2009-01-13 11:15:00,41.67,41.74,41.58,41.65,38300.0,28.1446,28.1919,28.0838,28.1311,38300.0
2009-01-13 11:20:00,41.66,41.72,41.55,41.65,41100.0,28.1378,28.1784,28.0635,28.1311,41100.0
2009-01-13 11:25:00,41.67,41.93,41.64,41.81,40300.0,28.1446,28.3202,28.1243,28.2391,40300.0
2009-01-13 11:30:00,41.81,41.96,41.79,41.86,36700.0,28.2391,28.3405,28.2256,28.2729,36700.0
2009-01-13 11:35:00,41.88,41.96,41.73,41.9,44300.0,28.2864,28.3405,28.1851,28.2999,44300.0
2009-01-13 11:40:00,41.87,42.0,41.81,41.85,68900.0,28.2797,28.3675,28.2391,28.2662,68900.0
2009-01-13 11:45:00,41.83,41.93,41.77,41.77,60200.0,28.2527,28.3202,28.2121,28.2121,60200.0
2009-01-13 11:50:00,41.76,41.93,41.76,41.8,39800.0,28.2054,28.3202,28.2054,28.2324,39800.0
2009-01-13 11:55:00,41.8,42.08,41.79,42.03,36500.0,28.2324,28.4215,28.2256,28.3877,36500.0
2009-01-13 12:00:00,42.04,42.1,41.95,42.07,41300.0,28.3945,28.435,28.3337,28.4148,41300.0
2009-01-13 12:05:00,42.04,42.06,41.91,41.94,59900.0,28.3945,28.408,28.3067,28.327,59900.0
2009-01-13 12:10:00,41.94,41.94,41.75,41.77,52500.0,28.327,28.327,28.1986,28.2121,52500.0
2009-01-13 12:15:00,41.76,41.82,41.68,41.7,33700.0,28.2054,28.2459,28.1513,28.1649,33700.0
2009-01-13 12:20:00,41.71,41.84,41.71,41.84,44900.0,28.1716,28.2594,28.1716,28.2594,44900.0
2009-01-13 12:25:00,41.82,41.89,41.74,41.82,26900.0,28.2459,28.2932,28.1919,28.2459,26900.0
2009-01-13 12:30:00,41.81,41.99,41.76,41.94,32200.0,28.2391,28.3607,28.2054,28.327,32200.0
2009-01-13 12:35:00,41.94,42.02,41.9,41.99,27100.0,28.327,28.381,28.2999,28.3607,27100.0
2009-01-13 12:40:00,42.01,42.01,41.77,41.84,29400.0,28.3742,28.3742,28.2121,28.2594,29400.0
2009-01-13 12:45:00,41.85,41.89,41.75,41.83,25300.0,28.2662,28.2932,28.1986,28.2527,25300.0
2009-01-13 12:50:00,41.85,41.95,41.84,41.91,37100.0,28.2662,28.3337,28.2594,28.3067,37100.0
2009-01-13 12:55:00,41.93,41.95,41.76,41.78,30400.0,28.3202,28.3337,28.2054,28.2189,30400.0
2009-01-13 13:00:00,41.77,41.81,41.73,41.73,23800.0,28.2121,28.2391,28.1851,28.1851,23800.0
2009-01-13 13:05:00,41.73,41.83,41.68,41.81,19600.0,28.1851,28.2527,28.1513,28.2391,19600.0
2009-01-13 13:10:00,41.8,41.85,41.74,41.83,14100.0,28.2324,28.2662,28.1919,28.2527,14100.0
2009-01-13 13:15:00,41.81,41.81,41.52,41.55,32600.0,28.2391,28.2391,28.0433,28.0635,32600.0
2009-01-13 13:20:00,41.57,41.57,41.3,41.43,49600.0,28.077,28.077,27.8947,27.9825,49600.0
2009-01-13 13:25:00,41.44,41.48,41.29,41.47,17100.0,27.9892,28.0163,27.8879,28.0095,17100.0
2009-01-13 13:30:00,41.47,41.47,41.27,41.44,18300.0,28.0095,28.0095,27.8744,27.9892,18300.0
2009-01-13 13:35:00,41.43,41.56,41.43,41.54,21100.0,27.9825,28.0703,27.9825,28.0568,21100.0
2009-01-13 13:40:00,41.53,41.57,41.24,41.29,25600.0,28.05,28.077,27.8542,27.8879,25600.0
2009-01-13 13:45:00,41.29,41.32,41.14,41.19,28000.0,27.8879,27.9082,27.7866,27.8204,28000.0
2009-01-13 13:50:00,41.19,41.25,41.16,41.19,30000.0,27.8204,27.8609,27.8001,27.8204,30000.0
2009-01-13 13:55:00,41.22,41.25,40.96,41.01,44000.0,27.8407,27.8609,27.665,27.6988,44000.0
2009-01-13 14:00:00,40.99,41.09,40.95,41.08,39200.0,27.6853,27.7528,27.6583,27.7461,39200.0
2009-01-13 14:05:00,41.07,41.25,40.99,41.03,45700.0,27.7393,27.8609,27.6853,27.7123,45700.0
2009-01-13 14:10:00,41.08,41.24,41.05,41.24,26300.0,27.7461,27.8542,27.7258,27.8542,26300.0
2009-01-13 14:15:00,41.25,41.3,41.25,41.25,20500.0,27.8609,27.8947,27.8609,27.8609,20500.0
2009-01-13 14:20:00,41.27,41.3,41.17,41.19,20000.0,27.8744,27.8947,27.8069,27.8204,20000.0
2009-01-13 14:25:00,41.17,41.2,40.98,41.03,24300.0,27.8069,27.8271,27.6786,27.7123,24300.0
2009-01-13 14:30:00,41.05,41.48,41.05,41.41,26400.0,27.7258,28.0163,27.7258,27.969,26400.0
2009-01-13 14:35:00,41.42,41.69,41.37,41.52,45500.0,27.9757,28.1581,27.942,28.0433,45500.0
2009-01-13 14:40:00,41.53,41.74,41.5,41.59,28300.0,28.05,28.1919,28.0298,28.0906,28300.0
2009-01-13 14:45:00,41.62,41.97,41.57,41.81,63100.0,28.1108,28.3472,28.077,28.2391,63100.0
2009-01-13 14:50:00,41.8,41.87,41.67,41.69,47200.0,28.2324,28.2797,28.1446,28.1581,47200.0
2009-01-13 14:55:00,41.69,41.92,41.65,41.66,61300.0,28.1581,28.3134,28.1311,28.1378,61300.0
2009-01-13 15:00:00,41.64,41.69,41.48,41.57,53500.0,28.1243,28.1581,28.0163,28.077,53500.0
2009-01-13 15:05:00,41.57,41.57,41.29,41.34,69300.0,28.077,28.077,27.8879,27.9217,69300.0
2009-01-13 15:10:00,41.33,41.49,41.31,41.4,42500.0,27.9149,28.023,27.9014,27.9622,42500.0
2009-01-13 15:15:00,41.43,41.56,41.32,41.41,47800.0,27.9825,28.0703,27.9082,27.969,47800.0
2009-01-13 15:20:00,41.41,41.7,41.37,41.57,48900.0,27.969,28.1649,27.942,28.077,48900.0
2009-01-13 15:25:00,41.57,41.66,41.45,41.59,54800.0,28.077,28.1378,27.996,28.0906,54800.0
2009-01-13 15:30:00,41.6,41.62,41.28,41.51,62900.0,28.0973,28.1108,27.8812,28.0365,62900.0
2009-01-13 15:35:00,41.5,41.79,41.49,41.69,60100.0,28.0298,28.2256,28.023,28.1581,60100.0
2009-01-13 15:40:00,41.7,41.94,41.6,41.9,104100.0,28.1649,28.327,28.0973,28.2999,104100.0
2009-01-13 15:45:00,41.88,41.88,41.59,41.7,93000.0,28.2864,28.2864,28.0906,28.1649,93000.0
2009-01-13 15:50:00,41.7,41.72,41.53,41.63,136500.0,28.1649,28.1784,28.05,28.1176,136500.0
2009-01-13 15:55:00,41.62,41.95,41.61,41.79,228100.0,28.1108,28.3337,28.1041,28.2256,228100.0
2009-01-14 09:30:00,40.65,41.27,40.65,40.93,76100.0,27.4557,27.8744,27.4557,27.6448,76100.0
2009-01-14 09:35:00,40.92,41.52,40.92,41.2,79500.0,27.638,28.0433,27.638,27.8271,79500.0
2009-01-14 09:40:00,41.24,41.45,41.14,41.15,34200.0,27.8542,27.996,27.7866,27.7934,34200.0
2009-01-14 09:45:00,41.14,41.15,40.63,40.63,40500.0,27.7866,27.7934,27.4422,27.4422,40500.0
2009-01-14 09:50:00,40.64,40.8,40.5,40.67,74600.0,27.4489,27.557,27.3544,27.4692,74600.0
2009-01-14 09:55:00,40.72,40.83,40.63,40.68,34900.0,27.5029,27.5772,27.4422,27.4759,34900.0
2009-01-14 10:00:00,40.65,40.81,40.5,40.61,51600.0,27.4557,27.5637,27.3544,27.4286,51600.0
2009-01-14 10:05:00,40.61,40.71,40.42,40.44,40600.0,27.4286,27.4962,27.3003,27.3138,40600.0
2009-01-14 10:10:00,40.46,40.62,40.25,40.3,45500.0,27.3273,27.4354,27.1855,27.2193,45500.0
2009-01-14 10:15:00,40.3,40.36,40.1,40.34,60300.0,27.2193,27.2598,27.0842,27.2463,60300.0
2009-01-14 10:20:00,40.28,40.43,40.23,40.39,49600.0,27.2058,27.3071,27.172,27.2801,49600.0
2009-01-14 10:25:00,40.39,40.44,40.34,40.42,29600.0,27.2801,27.3138,27.2463,27.3003,29600.0
2009-01-14 10:30:00,40.43,40.54,40.31,40.38,59400.0,27.3071,27.3814,27.226,27.2733,59400.0
2009-01-14 10:35:00,40.31,40.41,40.13,40.22,37000.0,27.226,27.2936,27.1044,27.1652,37000.0
2009-01-14 10:40:00,40.18,40.24,39.9,39.98,59800.0,27.1382,27.1787,26.9491,27.0031,59800.0
2009-01-14 10:45:00,39.96,40.28,39.85,40.26,61100.0,26.9896,27.2058,26.9153,27.1923,61100.0
2009-01-14 10:50:00,40.24,40.32,40.05,40.22,53700.0,27.1787,27.2328,27.0504,27.1652,53700.0
2009-01-14 10:55:00,40.19,40.26,40.0,40.18,35900.0,27.145,27.1923,27.0166,27.1382,35900.0
2009-01-14 11:00:00,40.17,40.25,40.11,40.16,27100.0,27.1315,27.1855,27.0909,27.1247,27100.0
2009-01-14 11:05:00,40.19,40.35,40.07,40.12,38200.0,27.145,27.253,27.0639,27.0977,38200.0
2009-01-14 11:10:00,40.1,40.18,40.05,40.12,71000.0,27.0842,27.1382,27.0504,27.0977,71000.0
2009-01-14 11:15:00,40.11,40.21,40.11,40.18,32000.0,27.0909,27.1585,27.0909,27.1382,32000.0
2009-01-14 11:20:00,40.16,40.28,40.13,40.22,37700.0,27.1247,27.2058,27.1044,27.1652,37700.0
2009-01-14 11:25:00,40.22,40.23,40.1,40.14,43700.0,27.1652,27.172,27.0842,27.1112,43700.0
2009-01-14 11:30:00,40.12,40.36,40.12,40.24,45700.0,27.0977,27.2598,27.0977,27.1787,45700.0
2009-01-14 11:35:00,40.26,40.26,40.08,40.11,24600.0,27.1923,27.1923,27.0707,27.0909,24600.0
2009-01-14 11:40:00,40.12,40.29,40.09,40.21,28700.0,27.0977,27.2125,27.0774,27.1585,28700.0
2009-01-14 11:45:00,40.21,40.21,40.07,40.19,38800.0,27.1585,27.1585,27.0639,27.145,38800.0
2009-01-14 11:50:00,40.21,40.4,40.21,40.32,38700.0,27.1585,27.2868,27.1585,27.2328,38700.0
2009-01-14 11:55:00,40.32,40.36,40.2,40.23,44700.0,27.2328,27.2598,27.1517,27.172,44700.0
2009-01-14 12:00:00,40.19,40.25,40.06,40.13,68100.0,27.145,27.1855,27.0572,27.1044,68100.0
2009-01-14 12:05:00,40.13,40.19,40.08,40.16,30900.0,27.1044,27.145,27.0707,27.1247,30900.0
2009-01-14 12:10:00,40.18,40.18,40.03,40.1,53800.0,27.1382,27.1382,27.0369,27.0842,53800.0
2009-01-14 12:15:00,40.1,40.14,40.0,40.03,43100.0,27.0842,27.1112,27.0166,27.0369,43100.0
2009-01-14 12:20:00,40.03,40.13,39.94,39.97,144200.0,27.0369,27.1044,26.9761,26.9964,144200.0
2009-01-14 12:25:00,39.96,40.08,39.87,40.08,42400.0,26.9896,27.0707,26.9288,27.0707,42400.0
2009-01-14 12:30:00,40.06,40.1,40.0,40.05,40000.0,27.0572,27.0842,27.0166,27.0504,40000.0
2009-01-14 12:35:00,40.04,40.11,40.02,40.08,59000.0,27.0437,27.0909,27.0302,27.0707,59000.0
2009-01-14 12:40:00,40.08,40.08,39.99,40.01,28400.0,27.0707,27.0707,27.0099,27.0234,28400.0
2009-01-14 12:45:00,40.0,40.25,40.0,40.15,82200.0,27.0166,27.1855,27.0166,27.118,82200.0
2009-01-14 12:50:00,40.15,40.37,40.13,40.36,44100.0,27.118,27.2665,27.1044,27.2598,44100.0
2009-01-14 12:55:00,40.34,40.35,40.2,40.25,32200.0,27.2463,27.253,27.1517,27.1855,32200.0
2009-01-14 13:00:00,40.26,40.44,40.22,40.32,48200.0,27.1923,27.3138,27.1652,27.2328,48200.0
2009-01-14 13:05:00,40.31,40.37,40.24,40.3,29100.0,27.226,27.2665,27.1787,27.2193,29100.0
2009-01-14 13:10:00,40.28,40.29,40.14,40.2,37200.0,27.2058,27.2125,27.1112,27.1517,37200.0
2009-01-14 13:15:00,40.18,40.2,40.0,40.04,26500.0,27.1382,27.1517,27.0166,27.0437,26500.0
2009-01-14 13:20:00,40.03,40.1,40.0,40.04,32500.0,27.0369,27.0842,27.0166,27.0437,32500.0
2009-01-14 13:25:00,40.05,40.08,39.96,40.04,38400.0,27.0504,27.0707,26.9896,27.0437,38400.0
2009-01-14 13:30:00,40.03,40.13,39.94,40.11,20400.0,27.0369,27.1044,26.9761,27.0909,20400.0
2009-01-14 13:35:00,40.11,40.2,39.95,40.0,30600.0,27.0909,27.1517,26.9829,27.0166,30600.0
2009-01-14 13:40:00,40.01,40.1,40.0,40.03,12100.0,27.0234,27.0842,27.0166,27.0369,12100.0
2009-01-14 13:45:00,40.02,40.13,39.94,40.0,24400.0,27.0302,27.1044,26.9761,27.0166,24400.0
2009-01-14 13:50:00,39.99,40.1,39.91,39.99,33800.0,27.0099,27.0842,26.9559,27.0099,33800.0
2009-01-14 13:55:00,39.99,40.01,39.95,39.95,16900.0,27.0099,27.0234,26.9829,26.9829,16900.0
2009-01-14 14:00:00,39.95,40.02,39.86,39.92,72800.0,26.9829,27.0302,26.9221,26.9626,72800.0
2009-01-14 14:05:00,39.94,40.17,39.87,40.17,37400.0,26.9761,27.1315,26.9288,27.1315,37400.0
2009-01-14 14:10:00,40.15,40.36,40.09,40.18,45100.0,27.118,27.2598,27.0774,27.1382,45100.0
2009-01-14 14:15:00,40.17,40.35,40.11,40.29,58400.0,27.1315,27.253,27.0909,27.2125,58400.0
2009-01-14 14:20:00,40.25,40.3,40.12,40.21,39200.0,27.1855,27.2193,27.0977,27.1585,39200.0
2009-01-14 14:25:00,40.19,40.3,40.1,40.28,55400.0,27.145,27.2193,27.0842,27.2058,55400.0
2009-01-14 14:30:00,40.28,40.59,40.26,40.49,68100.0,27.2058,27.4151,27.1923,27.3476,68100.0
2009-01-14 14:35:00,40.51,40.65,40.49,40.57,57100.0,27.3611,27.4557,27.3476,27.4016,57100.0
2009-01-14 14:40:00,40.55,40.61,40.4,40.52,49500.0,27.3881,27.4286,27.2868,27.3679,49500.0
2009-01-14 14:45:00,40.51,40.62,40.45,40.53,45200.0,27.3611,27.4354,27.3206,27.3746,45200.0
2009-01-14 14:50:00,40.53,40.58,40.39,40.44,41300.0,27.3746,27.4084,27.2801,27.3138,41300.0
2009-01-14 14:55:00,40.43,40.59,40.39,40.43,30900.0,27.3071,27.4151,27.2801,27.3071,30900.0
2009-01-14 15:00:00,40.4,40.41,40.17,40.2,70700.0,27.2868,27.2936,27.1315,27.1517,70700.0
2009-01-14 15:05:00,40.2,40.27,40.11,40.24,98200.0,27.1517,27.199,27.0909,27.1787,98200.0
2009-01-14 15:10:00,40.24,40.27,40.06,40.13,68800.0,27.1787,27.199,27.0572,27.1044,68800.0
2009-01-14 15:15:00,40.14,40.2,40.03,40.19,55900.0,27.1112,27.1517,27.0369,27.145,55900.0
2009-01-14 15:20:00,40.19,40.29,40.1,40.28,84300.0,27.145,27.2125,27.0842,27.2058,84300.0
2009-01-14 15:25:00,40.27,40.34,40.02,40.05,85200.0,27.199,27.2463,27.0302,27.0504,85200.0
2009-01-14 15:30:00,40.06,40.19,39.99,40.06,61400.0,27.0572,27.145,27.0099,27.0572,61400.0
2009-01-14 15:35:00,40.07,40.08,39.82,39.89,131900.0,27.0639,27.0707,26.8951,26.9423,131900.0
2009-01-14 15:40:00,39.89,39.98,39.69,39.96,176300.0,26.9423,27.0031,26.8073,26.9896,176300.0
2009-01-14 15:45:00,39.98,40.17,39.87,40.13,136600.0,27.0031,27.1315,26.9288,27.1044,136600.0
2009-01-14 15:50:00,40.12,40.21,39.92,39.92,248700.0,27.0977,27.1585,26.9626,26.9626,248700.0
2009-01-14 15:55:00,39.93,40.1,39.91,40.0,322500.0,26.9694,27.0842,26.9559,27.0166,322500.0
2009-01-15 09:30:00,39.9,40.19,39.74,39.83,56500.0,26.9491,27.145,26.841,26.9018,56500.0
2009-01-15 09:35:00,39.83,40.01,39.6,39.74,66400.0,26.9018,27.0234,26.7465,26.841,66400.0
2009-01-15 09:40:00,39.74,39.8,39.5,39.78,75700.0,26.841,26.8816,26.6789,26.8681,75700.0
2009-01-15 09:45:00,39.79,39.79,39.0,39.15,108600.0,26.8748,26.8748,26.3412,26.4425,108600.0
2009-01-15 09:50:00,39.15,39.51,39.03,39.51,128200.0,26.4425,26.6857,26.3615,26.6857,128200.0
2009-01-15 09:55:00,39.5,39.75,39.49,39.55,40900.0,26.6789,26.8478,26.6722,26.7127,40900.0
2009-01-15 10:00:00,39.55,39.6,39.14,39.34,117200.0,26.7127,26.7465,26.4358,26.5709,117200.0
2009-01-15 10:05:00,39.34,39.61,39.22,39.56,85400.0,26.5709,26.7532,26.4898,26.7195,85400.0
2009-01-15 10:10:00,39.55,39.73,39.45,39.63,40400.0,26.7127,26.8343,26.6452,26.7667,40400.0
2009-01-15 10:15:00,39.62,39.62,38.95,39.05,81500.0,26.76,26.76,26.3075,26.375,81500.0
2009-01-15 10:20:00,39.07,39.17,38.92,39.09,104400.0,26.3885,26.456,26.2872,26.402,104400.0
2009-01-15 10:25:00,39.1,39.28,39.08,39.13,55800.0,26.4088,26.5303,26.3953,26.429,55800.0
2009-01-15 10:30:00,39.13,39.45,39.11,39.11,109500.0,26.429,26.6452,26.4155,26.4155,109500.0
2009-01-15 10:35:00,39.13,39.15,38.92,39.1,51800.0,26.429,26.4425,26.2872,26.4088,51800.0
2009-01-15 10:40:00,39.11,39.27,38.94,38.95,68700.0,26.4155,26.5236,26.3007,26.3075,68700.0
2009-01-15 10:45:00,38.92,39.03,38.81,38.89,73500.0,26.2872,26.3615,26.2129,26.2669,73500.0
2009-01-15 10:50:00,38.9,39.0,38.72,38.81,62700.0,26.2737,26.3412,26.1521,26.2129,62700.0
2009-01-15 10:55:00,38.82,38.91,38.7,38.81,55000.0,26.2197,26.2804,26.1386,26.2129,55000.0
2009-01-15 11:00:00,38.81,39.03,38.72,39.03,62500.0,26.2129,26.3615,26.1521,26.3615,62500.0
2009-01-15 11:05:00,39.02,39.08,38.87,38.95,72000.0,26.3547,26.3953,26.2534,26.3075,72000.0
2009-01-15 11:10:00,38.94,38.97,38.79,38.83,42400.0,26.3007,26.321,26.1994,26.2264,42400.0
2009-01-15 11:15:00,38.84,38.92,38.79,38.8,36100.0,26.2332,26.2872,26.1994,26.2061,36100.0
2009-01-15 11:20:00,38.77,39.01,38.75,38.98,23500.0,26.1859,26.348,26.1724,26.3277,23500.0
2009-01-15 11:25:00,38.99,39.11,38.97,39.0,28100.0,26.3345,26.4155,26.321,26.3412,28100.0
2009-01-15 11:30:00,39.0,39.14,38.93,39.01,23400.0,26.3412,26.4358,26.2939,26.348,23400.0
2009-01-15 11:35:00,39.0,39.0,38.73,38.73,55900.0,26.3412,26.3412,26.1589,26.1589,55900.0
2009-01-15 11:40:00,38.72,38.77,38.51,38.52,73300.0,26.1521,26.1859,26.0103,26.017,73300.0
2009-01-15 11:45:00,38.52,38.56,38.4,38.47,47400.0,26.017,26.044,25.936,25.9833,47400.0
2009-01-15 11:50:00,38.46,38.77,38.46,38.77,33000.0,25.9765,26.1859,25.9765,26.1859,33000.0
2009-01-15 11:55:00,38.76,38.79,38.58,38.6,31500.0,26.1791,26.1994,26.0576,26.0711,31500.0
2009-01-15 12:00:00,38.58,38.65,38.51,38.57,37200.0,26.0576,26.1048,26.0103,26.0508,37200.0
2009-01-15 12:05:00,38.55,38.57,38.31,38.35,43100.0,26.0373,26.0508,25.8752,25.9022,43100.0
2009-01-15 12:10:00,38.35,38.68,38.3,38.59,48400.0,25.9022,26.1251,25.8684,26.0643,48400.0
2009-01-15 12:15:00,38.59,38.64,38.44,38.63,29500.0,26.0643,26.0981,25.963,26.0913,29500.0
2009-01-15 12:20:00,38.6,38.64,38.3,38.33,24500.0,26.0711,26.0981,25.8684,25.8887,24500.0
2009-01-15 12:25:00,38.32,38.5,38.3,38.46,27800.0,25.8819,26.0035,25.8684,25.9765,27800.0
2009-01-15 12:30:00,38.46,38.55,38.4,38.51,30200.0,25.9765,26.0373,25.936,26.0103,30200.0
2009-01-15 12:35:00,38.54,38.54,38.3,38.33,23500.0,26.0305,26.0305,25.8684,25.8887,23500.0
2009-01-15 12:40:00,38.3,38.39,38.29,38.38,42300.0,25.8684,25.9292,25.8617,25.9225,42300.0
2009-01-15 12:45:00,38.35,38.46,38.3,38.45,24000.0,25.9022,25.9765,25.8684,25.9697,24000.0
2009-01-15 12:50:00,38.44,38.51,38.38,38.42,41500.0,25.963,26.0103,25.9225,25.9495,41500.0
2009-01-15 12:55:00,38.43,38.49,38.32,38.49,21600.0,25.9562,25.9968,25.8819,25.9968,21600.0
2009-01-15 13:00:00,38.49,38.63,38.48,38.63,62400.0,25.9968,26.0913,25.99,26.0913,62400.0
2009-01-15 13:05:00,38.63,38.63,38.36,38.37,76900.0,26.0913,26.0913,25.909,25.9157,76900.0
2009-01-15 13:10:00,38.36,38.49,38.31,38.43,46100.0,25.909,25.9968,25.8752,25.9562,46100.0
2009-01-15 13:15:00,38.44,38.61,38.36,38.55,48500.0,25.963,26.0778,25.909,26.0373,48500.0
2009-01-15 13:20:00,38.54,38.62,38.46,38.49,54700.0,26.0305,26.0846,25.9765,25.9968,54700.0
2009-01-15 13:25:00,38.5,38.72,38.48,38.63,57600.0,26.0035,26.1521,25.99,26.0913,57600.0
2009-01-15 13:30:00,38.66,38.89,38.64,38.77,73200.0,26.1116,26.2669,26.0981,26.1859,73200.0
2009-01-15 13:35:00,38.78,39.03,38.7,38.96,66000.0,26.1926,26.3615,26.1386,26.3142,66000.0
2009-01-15 13:40:00,38.98,39.11,38.89,38.91,60500.0,26.3277,26.4155,26.2669,26.2804,60500.0
2009-01-15 13:45:00,38.9,38.97,38.79,38.93,54700.0,26.2737,26.321,26.1994,26.2939,54700.0
2009-01-15 13:50:00,38.92,39.31,38.9,39.29,98600.0,26.2872,26.5506,26.2737,26.5371,98600.0
2009-01-15 13:55:00,39.32,39.6,39.12,39.44,79900.0,26.5574,26.7465,26.4223,26.6384,79900.0
2009-01-15 14:00:00,39.45,39.7,39.34,39.43,102300.0,26.6452,26.814,26.5709,26.6317,102300.0
2009-01-15 14:05:00,39.44,39.89,39.44,39.79,104600.0,26.6384,26.9423,26.6384,26.8748,104600.0
2009-01-15 14:10:00,39.81,39.89,39.5,39.55,78500.0,26.8883,26.9423,26.6789,26.7127,78500.0
2009-01-15 14:15:00,39.57,39.94,39.55,39.89,73700.0,26.7262,26.9761,26.7127,26.9423,73700.0
2009-01-15 14:20:00,39.9,40.03,39.86,39.91,60500.0,26.9491,27.0369,26.9221,26.9559,60500.0
2009-01-15 14:25:00,39.91,40.29,39.86,40.14,142800.0,26.9559,27.2125,26.9221,27.1112,142800.0
2009-01-15 14:30:00,40.13,40.56,40.03,40.38,102600.0,27.1044,27.3949,27.0369,27.2733,102600.0
2009-01-15 14:35:00,40.38,40.52,40.1,40.3,103000.0,27.2733,27.3679,27.0842,27.2193,103000.0
2009-01-15 14:40:00,40.3,40.56,40.15,40.37,118800.0,27.2193,27.3949,27.118,27.2665,118800.0
2009-01-15 14:45:00,40.39,40.7,40.28,40.46,97200.0,27.2801,27.4894,27.2058,27.3273,97200.0
2009-01-15 14:50:00,40.48,40.55,40.24,40.34,88400.0,27.3408,27.3881,27.1787,27.2463,88400.0
2009-01-15 14:55:00,40.33,40.45,40.16,40.25,71900.0,27.2395,27.3206,27.1247,27.1855,71900.0
2009-01-15 15:00:00,40.23,40.5,40.23,40.33,64100.0,27.172,27.3544,27.172,27.2395,64100.0
2009-01-15 15:05:00,40.33,40.5,39.98,40.11,68200.0,27.2395,27.3544,27.0031,27.0909,68200.0
2009-01-15 15:10:00,40.12,40.35,40.1,40.27,70300.0,27.0977,27.253,27.0842,27.199,70300.0
2009-01-15 15:15:00,40.3,40.56,40.26,40.48,60300.0,27.2193,27.3949,27.1923,27.3408,60300.0
2009-01-15 15:20:00,40.44,40.55,40.0,40.03,66900.0,27.3138,27.3881,27.0166,27.0369,66900.0
2009-01-15 15:25:00,40.02,40.1,39.85,39.96,97900.0,27.0302,27.0842,26.9153,26.9896,97900.0
2009-01-15 15:30:00,39.96,39.97,39.42,39.62,103400.0,26.9896,26.9964,26.6249,26.76,103400.0
2009-01-15 15:35:00,39.6,39.7,39.28,39.67,104000.0,26.7465,26.814,26.5303,26.7938,104000.0
2009-01-15 15:40:00,39.69,39.71,39.09,39.25,146200.0,26.8073,26.8208,26.402,26.5101,146200.0
2009-01-15 15:45:00,39.25,39.43,39.13,39.31,128200.0,26.5101,26.6317,26.429,26.5506,128200.0
2009-01-15 15:50:00,39.28,39.93,39.28,39.91,276800.0,26.5303,26.9694,26.5303,26.9559,276800.0
2009-01-15 15:55:00,39.91,40.07,39.7,39.96,377200.0,26.9559,27.0639,26.814,26.9896,377200.0
2009-01-16 09:30:00,40.83,41.74,40.51,41.0,381600.0,27.5772,28.1919,27.3611,27.6921,381600.0
2009-01-16 09:35:00,41.0,41.01,40.65,40.79,57700.0,27.6921,27.6988,27.4557,27.5502,57700.0
2009-01-16 09:40:00,40.75,40.95,40.49,40.9,71600.0,27.5232,27.6583,27.3476,27.6245,71600.0
2009-01-16 09:45:00,40.91,41.03,40.67,40.88,79700.0,27.6313,27.7123,27.4692,27.611,79700.0
2009-01-16 09:50:00,40.9,41.01,40.55,40.77,70000.0,27.6245,27.6988,27.3881,27.5367,70000.0
2009-01-16 09:55:00,40.75,40.76,40.33,40.39,60800.0,27.5232,27.53,27.2395,27.2801,60800.0
2009-01-16 10:00:00,40.36,40.55,40.3,40.48,72700.0,27.2598,27.3881,27.2193,27.3408,72700.0
2009-01-16 10:05:00,40.52,40.7,40.31,40.35,68600.0,27.3679,27.4894,27.226,27.253,68600.0
2009-01-16 10:10:00,40.39,40.4,40.03,40.35,44800.0,27.2801,27.2868,27.0369,27.253,44800.0
2009-01-16 10:15:00,40.35,40.4,40.02,40.27,40200.0,27.253,27.2868,27.0302,27.199,40200.0
2009-01-16 10:20:00,40.29,40.44,40.24,40.36,52200.0,27.2125,27.3138,27.1787,27.2598,52200.0
2009-01-16 10:25:00,40.32,40.53,40.3,40.38,35800.0,27.2328,27.3746,27.2193,27.2733,35800.0
2009-01-16 10:30:00,40.38,40.52,40.28,40.41,33500.0,27.2733,27.3679,27.2058,27.2936,33500.0
2009-01-16 10:35:00,40.41,40.43,40.23,40.28,21300.0,27.2936,27.3071,27.172,27.2058,21300.0
2009-01-16 10:40:00,40.29,40.37,40.21,40.33,34700.0,27.2125,27.2665,27.1585,27.2395,34700.0
2009-01-16 10:45:00,40.36,40.51,40.25,40.25,33600.0,27.2598,27.3611,27.1855,27.1855,33600.0
2009-01-16 10:50:00,40.25,40.44,40.17,40.4,32800.0,27.1855,27.3138,27.1315,27.2868,32800.0
2009-01-16 10:55:00,40.4,40.46,40.23,40.36,23700.0,27.2868,27.3273,27.172,27.2598,23700.0
2009-01-16 11:00:00,40.34,40.47,40.27,40.44,23000.0,27.2463,27.3341,27.199,27.3138,23000.0
2009-01-16 11:05:00,40.46,40.61,40.35,40.6,31800.0,27.3273,27.4286,27.253,27.4219,31800.0
2009-01-16 11:10:00,40.59,40.6,40.41,40.54,36100.0,27.4151,27.4219,27.2936,27.3814,36100.0
2009-01-16 11:15:00,40.54,40.62,40.35,40.59,52200.0,27.3814,27.4354,27.253,27.4151,52200.0
2009-01-16 11:20:00,40.6,40.89,40.6,40.89,52400.0,27.4219,27.6178,27.4219,27.6178,52400.0
2009-01-16 11:25:00,40.87,41.07,40.83,41.0,55900.0,27.6043,27.7393,27.5772,27.6921,55900.0
2009-01-16 11:30:00,40.97,41.02,40.61,40.64,40900.0,27.6718,27.7056,27.4286,27.4489,40900.0
2009-01-16 11:35:00,40.62,40.64,40.25,40.52,77400.0,27.4354,27.4489,27.1855,27.3679,77400.0
2009-01-16 11:40:00,40.5,40.57,40.33,40.47,29300.0,27.3544,27.4016,27.2395,27.3341,29300.0
2009-01-16 11:45:00,40.48,40.59,40.41,40.56,31500.0,27.3408,27.4151,27.2936,27.3949,31500.0
2009-01-16 11:50:00,40.55,40.7,40.43,40.43,32000.0,27.3881,27.4894,27.3071,27.3071,32000.0
2009-01-16 11:55:00,40.41,40.41,40.12,40.15,64100.0,27.2936,27.2936,27.0977,27.118,64100.0
2009-01-16 12:00:00,40.13,40.35,40.13,40.32,23700.0,27.1044,27.253,27.1044,27.2328,23700.0
2009-01-16 12:05:00,40.3,40.32,40.0,40.0,25800.0,27.2193,27.2328,27.0166,27.0166,25800.0
2009-01-16 12:10:00,39.97,40.15,39.84,40.04,37500.0,26.9964,27.118,26.9086,27.0437,37500.0
2009-01-16 12:15:00,40.05,40.1,39.67,39.71,36100.0,27.0504,27.0842,26.7938,26.8208,36100.0
2009-01-16 12:20:00,39.73,39.8,39.59,39.71,52000.0,26.8343,26.8816,26.7397,26.8208,52000.0
2009-01-16 12:25:00,39.71,39.88,39.62,39.82,53400.0,26.8208,26.9356,26.76,26.8951,53400.0
2009-01-16 12:30:00,39.8,40.07,39.79,39.93,65700.0,26.8816,27.0639,26.8748,26.9694,65700.0
2009-01-16 12:35:00,39.91,40.17,39.81,40.15,65900.0,26.9559,27.1315,26.8883,27.118,65900.0
2009-01-16 12:40:00,40.13,40.31,40.11,40.27,74800.0,27.1044,27.226,27.0909,27.199,74800.0
2009-01-16 12:45:00,40.24,40.24,40.06,40.21,34400.0,27.1787,27.1787,27.0572,27.1585,34400.0
2009-01-16 12:50:00,40.19,40.59,40.14,40.51,58400.0,27.145,27.4151,27.1112,27.3611,58400.0
2009-01-16 12:55:00,40.5,40.51,40.31,40.48,44100.0,27.3544,27.3611,27.226,27.3408,44100.0
2009-01-16 13:00:00,40.48,40.81,40.44,40.46,74100.0,27.3408,27.5637,27.3138,27.3273,74100.0
2009-01-16 13:05:00,40.47,40.47,40.2,40.26,45100.0,27.3341,27.3341,27.1517,27.1923,45100.0
2009-01-16 13:10:00,40.27,40.69,40.27,40.52,37800.0,27.199,27.4827,27.199,27.3679,37800.0
2009-01-16 13:15:00,40.52,40.53,40.03,40.15,76200.0,27.3679,27.3746,27.0369,27.118,76200.0
2009-01-16 13:20:00,40.17,40.21,40.07,40.17,34200.0,27.1315,27.1585,27.0639,27.1315,34200.0
2009-01-16 13:25:00,40.17,40.27,40.02,40.24,40500.0,27.1315,27.199,27.0302,27.1787,40500.0
2009-01-16 13:30:00,40.24,40.43,40.22,40.39,49800.0,27.1787,27.3071,27.1652,27.2801,49800.0
2009-01-16 13:35:00,40.39,40.82,40.38,40.73,78300.0,27.2801,27.5705,27.2733,27.5097,78300.0
2009-01-16 13:40:00,40.7,40.84,40.63,40.69,36800.0,27.4894,27.584,27.4422,27.4827,36800.0
2009-01-16 13:45:00,40.71,40.72,40.49,40.52,30300.0,27.4962,27.5029,27.3476,27.3679,30300.0
2009-01-16 13:50:00,40.53,40.76,40.49,40.68,73800.0,27.3746,27.53,27.3476,27.4759,73800.0
2009-01-16 13:55:00,40.68,40.93,40.66,40.93,57500.0,27.4759,27.6448,27.4624,27.6448,57500.0
2009-01-16 14:00:00,40.94,40.98,40.8,40.91,34700.0,27.6515,27.6786,27.557,27.6313,34700.0
2009-01-16 14:05:00,40.92,41.31,40.92,41.2,72500.0,27.638,27.9014,27.638,27.8271,72500.0
2009-01-16 14:10:00,41.21,41.28,41.1,41.14,38800.0,27.8339,27.8812,27.7596,27.7866,38800.0
2009-01-16 14:15:00,41.15,41.27,40.86,40.9,50500.0,27.7934,27.8744,27.5975,27.6245,50500.0
2009-01-16 14:20:00,40.96,41.02,40.74,41.02,40600.0,27.665,27.7056,27.5165,27.7056,40600.0
2009-01-16 14:25:00,41.03,41.22,41.01,41.17,50000.0,27.7123,27.8407,27.6988,27.8069,50000.0
2009-01-16 14:30:00,41.16,41.39,41.13,41.14,116600.0,27.8001,27.9555,27.7799,27.7866,116600.0
2009-01-16 14:35:00,41.15,41.25,41.03,41.08,38600.0,27.7934,27.8609,27.7123,27.7461,38600.0
2009-01-16 14:40:00,41.1,41.22,40.87,41.04,44100.0,27.7596,27.8407,27.6043,27.7191,44100.0
2009-01-16 14:45:00,40.98,41.08,40.88,40.96,54300.0,27.6786,27.7461,27.611,27.665,54300.0
2009-01-16 14:50:00,40.97,41.26,40.91,41.06,50800.0,27.6718,27.8677,27.6313,27.7326,50800.0
2009-01-16 14:55:00,41.04,41.36,40.96,41.3,61900.0,27.7191,27.9352,27.665,27.8947,61900.0
2009-01-16 15:00:00,41.29,41.36,40.82,40.87,95800.0,27.8879,27.9352,27.5705,27.6043,95800.0
2009-01-16 15:05:00,40.87,41.11,40.87,41.05,73800.0,27.6043,27.7664,27.6043,27.7258,73800.0
2009-01-16 15:10:00,41.07,41.32,41.07,41.22,37800.0,27.7393,27.9082,27.7393,27.8407,37800.0
2009-01-16 15:15:00,41.24,41.52,41.24,41.47,49200.0,27.8542,28.0433,27.8542,28.0095,49200.0
2009-01-16 15:20:00,41.49,41.57,41.18,41.49,64200.0,28.023,28.077,27.8136,28.023,64200.0
2009-01-16 15:25:00,41.5,41.55,40.93,40.94,93000.0,28.0298,28.0635,27.6448,27.6515,93000.0
2009-01-16 15:30:00,40.91,41.24,40.88,41.09,64700.0,27.6313,27.8542,27.611,27.7528,64700.0
2009-01-16 15:35:00,41.09,41.25,41.01,41.08,74300.0,27.7528,27.8609,27.6988,27.7461,74300.0
2009-01-16 15:40:00,41.08,41.09,40.7,40.93,139300.0,27.7461,27.7528,27.4894,27.6448,139300.0
2009-01-16 15:45:00,40.96,41.24,40.92,41.11,106200.0,27.665,27.8542,27.638,27.7664,106200.0
2009-01-16 15:50:00,41.12,41.21,40.86,40.94,195300.0,27.7731,27.8339,27.5975,27.6515,195300.0
2009-01-16 15:55:00,40.95,41.11,40.84,40.97,276500.0,27.6583,27.7664,27.584,27.6718,276500.0
2009-01-20 09:30:00,39.98,41.0,39.86,40.7,219200.0,27.0031,27.6921,26.9221,27.4894,219200.0
2009-01-20 09:35:00,40.66,41.27,40.56,40.98,99400.0,27.4624,27.8744,27.3949,27.6786,99400.0
2009-01-20 09:40:00,40.98,41.31,40.69,41.19,106300.0,27.6786,27.9014,27.4827,27.8204,106300.0
2009-01-20 09:45:00,41.26,41.46,40.89,41.42,120600.0,27.8677,28.0028,27.6178,27.9757,120600.0
2009-01-20 09:50:00,41.41,41.95,41.4,41.9,141200.0,27.969,28.3337,27.9622,28.2999,141200.0
2009-01-20 09:55:00,41.9,42.46,41.87,42.14,144500.0,28.2999,28.6782,28.2797,28.462,144500.0
2009-01-20 10:00:00,42.14,42.14,41.57,41.76,95200.0,28.462,28.462,28.077,28.2054,95200.0
2009-01-20 10:05:00,41.76,41.99,41.72,41.91,77700.0,28.2054,28.3607,28.1784,28.3067,77700.0
2009-01-20 10:10:00,41.92,41.92,41.53,41.79,80800.0,28.3134,28.3134,28.05,28.2256,80800.0
2009-01-20 10:15:00,41.77,42.13,41.77,41.83,97100.0,28.2121,28.4553,28.2121,28.2527,97100.0
2009-01-20 10:20:00,41.83,42.42,41.76,42.31,88700.0,28.2527,28.6512,28.2054,28.5769,88700.0
2009-01-20 10:25:00,42.31,42.7,42.27,42.69,74700.0,28.5769,28.8403,28.5498,28.8335,74700.0
2009-01-20 10:30:00,42.69,42.7,42.37,42.48,54200.0,28.8335,28.8403,28.6174,28.6917,54200.0
2009-01-20 10:35:00,42.44,42.53,42.31,42.38,64600.0,28.6647,28.7254,28.5769,28.6241,64600.0
2009-01-20 10:40:00,42.38,42.38,42.15,42.26,38400.0,28.6241,28.6241,28.4688,28.5431,38400.0
2009-01-20 10:45:00,42.24,42.35,41.85,41.85,109000.0,28.5296,28.6039,28.2662,28.2662,109000.0
2009-01-20 10:50:00,41.86,41.95,41.62,41.95,73500.0,28.2729,28.3337,28.1108,28.3337,73500.0
2009-01-20 10:55:00,41.95,41.95,41.62,41.7,35300.0,28.3337,28.3337,28.1108,28.1649,35300.0
2009-01-20 11:00:00,41.72,41.92,41.61,41.66,28900.0,28.1784,28.3134,28.1041,28.1378,28900.0
2009-01-20 11:05:00,41.66,41.73,41.56,41.62,37000.0,28.1378,28.1851,28.0703,28.1108,37000.0
2009-01-20 11:10:00,41.6,41.81,41.56,41.72,37300.0,28.0973,28.2391,28.0703,28.1784,37300.0
2009-01-20 11:15:00,41.74,41.78,41.53,41.57,70700.0,28.1919,28.2189,28.05,28.077,70700.0
2009-01-20 11:20:00,41.59,41.6,41.34,41.43,65500.0,28.0906,28.0973,27.9217,27.9825,65500.0
2009-01-20 11:25:00,41.41,41.55,41.34,41.43,89400.0,27.969,28.0635,27.9217,27.9825,89400.0
2009-01-20 11:30:00,41.44,41.72,41.39,41.4,177500.0,27.9892,28.1784,27.9555,27.9622,177500.0
2009-01-20 11:35:00,41.41,41.44,41.3,41.4,106700.0,27.969,27.9892,27.8947,27.9622,106700.0
2009-01-20 11:40:00,41.4,41.46,41.37,41.41,159000.0,27.9622,28.0028,27.942,27.969,159000.0
2009-01-20 11:45:00,41.4,41.42,41.34,41.39,78100.0,27.9622,27.9757,27.9217,27.9555,78100.0
2009-01-20 11:50:00,41.37,41.42,41.28,41.33,85900.0,27.942,27.9757,27.8812,27.9149,85900.0
2009-01-20 11:55:00,41.33,41.41,41.24,41.38,186000.0,27.9149,27.969,27.8542,27.9487,186000.0
2009-01-20 12:00:00,41.38,41.42,41.33,41.39,131500.0,27.9487,27.9757,27.9149,27.9555,131500.0
2009-01-20 12:05:00,41.39,41.44,41.26,41.3,75900.0,27.9555,27.9892,27.8677,27.8947,75900.0
2009-01-20 12:10:00,41.31,41.44,41.29,41.41,79700.0,27.9014,27.9892,27.8879,27.969,79700.0
2009-01-20 12:15:00,41.41,41.41,41.3,41.33,67100.0,27.969,27.969,27.8947,27.9149,67100.0
2009-01-20 12:20:00,41.34,41.34,41.04,41.05,101000.0,27.9217,27.9217,27.7191,27.7258,101000.0
2009-01-20 12:25:00,41.07,41.12,40.7,40.85,126800.0,27.7393,27.7731,27.4894,27.5907,126800.0
2009-01-20 12:30:00,40.88,41.22,40.82,41.15,99300.0,27.611,27.8407,27.5705,27.7934,99300.0
2009-01-20 12:35:00,41.14,41.18,40.9,40.92,88600.0,27.7866,27.8136,27.6245,27.638,88600.0
2009-01-20 12:40:00,40.94,40.95,40.76,40.78,96200.0,27.6515,27.6583,27.53,27.5435,96200.0
2009-01-20 12:45:00,40.79,40.83,40.53,40.59,111800.0,27.5502,27.5772,27.3746,27.4151,111800.0
2009-01-20 12:50:00,40.61,40.64,40.4,40.56,48400.0,27.4286,27.4489,27.2868,27.3949,48400.0
2009-01-20 12:55:00,40.57,40.67,40.54,40.6,58600.0,27.4016,27.4692,27.3814,27.4219,58600.0
2009-01-20 13:00:00,40.57,40.67,40.52,40.54,63300.0,27.4016,27.4692,27.3679,27.3814,63300.0
2009-01-20 13:05:00,40.54,40.61,40.47,40.48,46100.0,27.3814,27.4286,27.3341,27.3408,46100.0
2009-01-20 13:10:00,40.48,40.57,40.39,40.45,40000.0,27.3408,27.4016,27.2801,27.3206,40000.0
2009-01-20 13:15:00,40.47,40.58,40.42,40.56,28400.0,27.3341,27.4084,27.3003,27.3949,28400.0
2009-01-20 13:20:00,40.54,40.67,40.49,40.58,54000.0,27.3814,27.4692,27.3476,27.4084,54000.0
2009-01-20 13:25:00,40.57,40.59,40.45,40.59,155600.0,27.4016,27.4151,27.3206,27.4151,155600.0
2009-01-20 13:30:00,40.57,40.58,40.19,40.2,42800.0,27.4016,27.4084,27.145,27.1517,42800.0
2009-01-20 13:35:00,40.22,40.41,40.22,40.36,45100.0,27.1652,27.2936,27.1652,27.2598,45100.0
2009-01-20 13:40:00,40.39,40.49,40.32,40.47,42100.0,27.2801,27.3476,27.2328,27.3341,42100.0
2009-01-20 13:45:00,40.45,40.46,40.07,40.09,116600.0,27.3206,27.3273,27.0639,27.0774,116600.0
2009-01-20 13:50:00,40.13,40.19,40.01,40.07,38500.0,27.1044,27.145,27.0234,27.0639,38500.0
2009-01-20 13:55:00,40.04,40.27,40.02,40.17,30000.0,27.0437,27.199,27.0302,27.1315,30000.0
2009-01-20 14:00:00,40.14,40.32,40.05,40.3,33700.0,27.1112,27.2328,27.0504,27.2193,33700.0
2009-01-20 14:05:00,40.3,40.46,40.27,40.32,51700.0,27.2193,27.3273,27.199,27.2328,51700.0
2009-01-20 14:10:00,40.32,40.36,40.04,40.07,49000.0,27.2328,27.2598,27.0437,27.0639,49000.0
2009-01-20 14:15:00,40.08,40.19,40.0,40.15,73800.0,27.0707,27.145,27.0166,27.118,73800.0
2009-01-20 14:20:00,40.16,40.19,39.9,39.99,104500.0,27.1247,27.145,26.9491,27.0099,104500.0
2009-01-20 14:25:00,39.99,40.3,39.97,40.27,51600.0,27.0099,27.2193,26.9964,27.199,51600.0
2009-01-20 14:30:00,40.26,40.32,40.08,40.25,53500.0,27.1923,27.2328,27.0707,27.1855,53500.0
2009-01-20 14:35:00,40.24,40.41,40.2,40.28,49400.0,27.1787,27.2936,27.1517,27.2058,49400.0
2009-01-20 14:40:00,40.25,40.31,39.99,40.06,58400.0,27.1855,27.226,27.0099,27.0572,58400.0
2009-01-20 14:45:00,40.06,40.08,39.79,39.99,78000.0,27.0572,27.0707,26.8748,27.0099,78000.0
2009-01-20 14:50:00,40.0,40.31,39.9,40.31,76000.0,27.0166,27.226,26.9491,27.226,76000.0
2009-01-20 14:55:00,40.3,40.31,39.97,40.05,76600.0,27.2193,27.226,26.9964,27.0504,76600.0
2009-01-20 15:00:00,40.05,40.17,39.83,39.98,100800.0,27.0504,27.1315,26.9018,27.0031,100800.0
2009-01-20 15:05:00,39.99,39.99,39.7,39.79,64400.0,27.0099,27.0099,26.814,26.8748,64400.0
2009-01-20 15:10:00,39.76,39.91,39.67,39.67,57800.0,26.8545,26.9559,26.7938,26.7938,57800.0
2009-01-20 15:15:00,39.68,39.75,39.24,39.38,130000.0,26.8005,26.8478,26.5033,26.5979,130000.0
2009-01-20 15:20:00,39.37,39.56,39.32,39.48,99700.0,26.5911,26.7195,26.5574,26.6654,99700.0
2009-01-20 15:25:00,39.47,39.86,39.46,39.62,107900.0,26.6587,26.9221,26.6519,26.76,107900.0
2009-01-20 15:30:00,39.6,39.83,39.46,39.63,121000.0,26.7465,26.9018,26.6519,26.7667,121000.0
2009-01-20 15:35:00,39.63,39.86,39.37,39.64,180100.0,26.7667,26.9221,26.5911,26.7735,180100.0
2009-01-20 15:40:00,39.65,39.66,39.21,39.23,315800.0,26.7802,26.787,26.4831,26.4966,315800.0
2009-01-20 15:45:00,39.24,39.54,39.12,39.53,224300.0,26.5033,26.706,26.4223,26.6992,224300.0
2009-01-20 15:50:00,39.52,39.53,38.77,38.83,363600.0,26.6924,26.6992,26.1859,26.2264,363600.0
2009-01-20 15:55:00,38.83,38.89,38.43,38.68,709600.0,26.2264,26.2669,25.9562,26.1251,709600.0
2009-01-21 09:30:00,40.11,40.22,38.86,39.61,155600.0,27.0909,27.1652,26.2467,26.7532,155600.0
2009-01-21 09:35:00,39.62,39.65,38.95,38.97,98300.0,26.76,26.7802,26.3075,26.321,98300.0
2009-01-21 09:40:00,38.96,39.0,38.53,38.54,65100.0,26.3142,26.3412,26.0238,26.0305,65100.0
2009-01-21 09:45:00,38.54,39.36,38.54,39.33,113200.0,26.0305,26.5844,26.0305,26.5641,113200.0
2009-01-21 09:50:00,39.37,39.43,39.06,39.41,83200.0,26.5911,26.6317,26.3818,26.6181,83200.0
2009-01-21 09:55:00,39.45,39.5,39.22,39.25,60800.0,26.6452,26.6789,26.4898,26.5101,60800.0
2009-01-21 10:00:00,39.26,39.33,39.08,39.2,78700.0,26.5168,26.5641,26.3953,26.4763,78700.0
2009-01-21 10:05:00,39.19,39.27,39.06,39.09,64900.0,26.4696,26.5236,26.3818,26.402,64900.0
2009-01-21 10:10:00,39.07,39.24,39.07,39.18,57500.0,26.3885,26.5033,26.3885,26.4628,57500.0
2009-01-21 10:15:00,39.21,39.35,39.16,39.35,47400.0,26.4831,26.5776,26.4493,26.5776,47400.0
2009-01-21 10:20:00,39.35,39.47,39.2,39.29,46500.0,26.5776,26.6587,26.4763,26.5371,46500.0
2009-01-21 10:25:00,39.29,39.42,39.06,39.08,49300.0,26.5371,26.6249,26.3818,26.3953,49300.0
2009-01-21 10:30:00,39.08,39.25,38.95,39.23,76000.0,26.3953,26.5101,26.3075,26.4966,76000.0
2009-01-21 10:35:00,39.22,39.32,38.99,39.04,63900.0,26.4898,26.5574,26.3345,26.3682,63900.0
2009-01-21 10:40:00,39.04,39.07,38.8,38.93,46100.0,26.3682,26.3885,26.2061,26.2939,46100.0
2009-01-21 10:45:00,38.94,39.12,38.8,38.81,70000.0,26.3007,26.4223,26.2061,26.2129,70000.0
2009-01-21 10:50:00,38.81,38.97,38.68,38.85,61000.0,26.2129,26.321,26.1251,26.2399,61000.0
2009-01-21 10:55:00,38.84,38.87,38.63,38.75,101400.0,26.2332,26.2534,26.0913,26.1724,101400.0
2009-01-21 11:00:00,38.76,38.97,38.71,38.72,59600.0,26.1791,26.321,26.1454,26.1521,59600.0
2009-01-21 11:05:00,38.72,38.88,38.66,38.76,68800.0,26.1521,26.2602,26.1116,26.1791,68800.0
2009-01-21 11:10:00,38.77,38.79,38.68,38.75,30100.0,26.1859,26.1994,26.1251,26.1724,30100.0
2009-01-21 11:15:00,38.73,39.02,38.67,38.98,49800.0,26.1589,26.3547,26.1183,26.3277,49800.0
2009-01-21 11:20:00,38.97,39.25,38.95,39.11,88400.0,26.321,26.5101,26.3075,26.4155,88400.0
2009-01-21 11:25:00,39.09,39.15,38.97,39.14,50600.0,26.402,26.4425,26.321,26.4358,50600.0
2009-01-21 11:30:00,39.14,39.23,39.09,39.15,52400.0,26.4358,26.4966,26.402,26.4425,52400.0
2009-01-21 11:35:00,39.15,39.25,38.94,39.0,75300.0,26.4425,26.5101,26.3007,26.3412,75300.0
2009-01-21 11:40:00,39.01,39.14,38.93,39.06,54700.0,26.348,26.4358,26.2939,26.3818,54700.0
2009-01-21 11:45:00,39.06,39.14,38.94,39.01,54300.0,26.3818,26.4358,26.3007,26.348,54300.0
2009-01-21 11:50:00,39.02,39.17,38.92,38.92,90100.0,26.3547,26.456,26.2872,26.2872,90100.0
2009-01-21 11:55:00,38.9,38.92,38.71,38.78,78100.0,26.2737,26.2872,26.1454,26.1926,78100.0
2009-01-21 12:00:00,38.78,38.82,38.76,38.79,67600.0,26.1926,26.2197,26.1791,26.1994,67600.0
2009-01-21 12:05:00,38.79,39.18,38.79,39.17,81400.0,26.1994,26.4628,26.1994,26.456,81400.0
2009-01-21 12:10:00,39.16,39.2,39.05,39.08,64800.0,26.4493,26.4763,26.375,26.3953,64800.0
2009-01-21 12:15:00,39.07,39.12,38.88,38.98,36300.0,26.3885,26.4223,26.2602,26.3277,36300.0
2009-01-21 12:20:00,38.97,39.18,38.93,38.96,37500.0,26.321,26.4628,26.2939,26.3142,37500.0
2009-01-21 12:25:00,38.97,39.13,38.93,39.07,31300.0,26.321,26.429,26.2939,26.3885,31300.0
2009-01-21 12:30:00,39.06,39.17,38.96,39.05,35700.0,26.3818,26.456,26.3142,26.375,35700.0
2009-01-21 12:35:00,39.05,39.05,38.86,38.87,35200.0,26.375,26.375,26.2467,26.2534,35200.0
2009-01-21 12:40:00,38.87,38.99,38.78,38.83,34400.0,26.2534,26.3345,26.1926,26.2264,34400.0
2009-01-21 12:45:00,38.82,38.86,38.75,38.84,54400.0,26.2197,26.2467,26.1724,26.2332,54400.0
2009-01-21 12:50:00,38.84,38.85,38.7,38.78,44700.0,26.2332,26.2399,26.1386,26.1926,44700.0
2009-01-21 12:55:00,38.76,38.96,38.67,38.95,73000.0,26.1791,26.3142,26.1183,26.3075,73000.0
2009-01-21 13:00:00,38.95,38.99,38.87,38.99,36500.0,26.3075,26.3345,26.2534,26.3345,36500.0
2009-01-21 13:05:00,38.97,39.23,38.97,39.05,47600.0,26.321,26.4966,26.321,26.375,47600.0
2009-01-21 13:10:00,39.03,39.03,38.88,38.95,33300.0,26.3615,26.3615,26.2602,26.3075,33300.0
2009-01-21 13:15:00,38.94,39.0,38.89,38.98,27500.0,26.3007,26.3412,26.2669,26.3277,27500.0
2009-01-21 13:20:00,38.98,39.06,38.93,39.06,21300.0,26.3277,26.3818,26.2939,26.3818,21300.0
2009-01-21 13:25:00,39.02,39.03,38.8,38.81,44700.0,26.3547,26.3615,26.2061,26.2129,44700.0
2009-01-21 13:30:00,38.84,39.12,38.83,39.1,39800.0,26.2332,26.4223,26.2264,26.4088,39800.0
2009-01-21 13:35:00,39.09,39.26,39.05,39.08,42700.0,26.402,26.5168,26.375,26.3953,42700.0
2009-01-21 13:40:00,39.06,39.14,38.94,38.97,49500.0,26.3818,26.4358,26.3007,26.321,49500.0
2009-01-21 13:45:00,38.94,39.12,38.92,39.05,35800.0,26.3007,26.4223,26.2872,26.375,35800.0
2009-01-21 13:50:00,39.05,39.08,38.9,38.95,33200.0,26.375,26.3953,26.2737,26.3075,33200.0
2009-01-21 13:55:00,38.96,39.1,38.81,39.09,41300.0,26.3142,26.4088,26.2129,26.402,41300.0
2009-01-21 14:00:00,39.09,39.11,39.01,39.07,47100.0,26.402,26.4155,26.348,26.3885,47100.0
2009-01-21 14:05:00,39.07,39.1,38.9,39.01,52000.0,26.3885,26.4088,26.2737,26.348,52000.0
2009-01-21 14:10:00,39.0,39.19,38.99,39.19,63600.0,26.3412,26.4696,26.3345,26.4696,63600.0
2009-01-21 14:15:00,39.19,39.23,39.06,39.15,97800.0,26.4696,26.4966,26.3818,26.4425,97800.0
2009-01-21 14:20:00,39.14,39.24,39.05,39.08,30900.0,26.4358,26.5033,26.375,26.3953,30900.0
2009-01-21 14:25:00,39.11,39.15,39.04,39.11,21700.0,26.4155,26.4425,26.3682,26.4155,21700.0
2009-01-21 14:30:00,39.13,39.58,39.13,39.57,87600.0,26.429,26.733,26.429,26.7262,87600.0
2009-01-21 14:35:00,39.57,39.59,39.3,39.36,39400.0,26.7262,26.7397,26.5439,26.5844,39400.0
2009-01-21 14:40:00,39.34,39.41,39.29,39.34,40500.0,26.5709,26.6181,26.5371,26.5709,40500.0
2009-01-21 14:45:00,39.34,39.53,39.28,39.29,45500.0,26.5709,26.6992,26.5303,26.5371,45500.0
2009-01-21 14:50:00,39.3,39.5,39.29,39.4,54900.0,26.5439,26.6789,26.5371,26.6114,54900.0
2009-01-21 14:55:00,39.43,39.67,39.42,39.62,63000.0,26.6317,26.7938,26.6249,26.76,63000.0
2009-01-21 15:00:00,39.64,39.72,39.47,39.59,71800.0,26.7735,26.8275,26.6587,26.7397,71800.0
2009-01-21 15:05:00,39.59,39.75,39.53,39.63,87100.0,26.7397,26.8478,26.6992,26.7667,87100.0
2009-01-21 15:10:00,39.64,39.66,39.41,39.51,85100.0,26.7735,26.787,26.6181,26.6857,85100.0
2009-01-21 15:15:00,39.51,39.77,39.44,39.64,73900.0,26.6857,26.8613,26.6384,26.7735,73900.0
2009-01-21 15:20:00,39.63,39.69,39.51,39.64,93900.0,26.7667,26.8073,26.6857,26.7735,93900.0
2009-01-21 15:25:00,39.65,39.69,39.52,39.53,212900.0,26.7802,26.8073,26.6924,26.6992,212900.0
2009-01-21 15:30:00,39.51,39.55,39.21,39.28,209800.0,26.6857,26.7127,26.4831,26.5303,209800.0
2009-01-21 15:35:00,39.29,39.76,39.28,39.69,225000.0,26.5371,26.8545,26.5303,26.8073,225000.0
2009-01-21 15:40:00,39.7,39.85,39.58,39.8,221800.0,26.814,26.9153,26.733,26.8816,221800.0
2009-01-21 15:45:00,39.8,39.99,39.7,39.86,198400.0,26.8816,27.0099,26.814,26.9221,198400.0
2009-01-21 15:50:00,39.87,40.18,39.83,40.17,237800.0,26.9288,27.1382,26.9018,27.1315,237800.0
2009-01-21 15:55:00,40.17,40.95,40.16,40.85,706100.0,27.1315,27.6583,27.1247,27.5907,706100.0
2009-01-22 09:30:00,39.92,39.93,38.85,39.5,177900.0,26.9626,26.9694,26.2399,26.6789,177900.0
2009-01-22 09:35:00,39.47,39.89,39.24,39.62,127500.0,26.6587,26.9423,26.5033,26.76,127500.0
2009-01-22 09:40:00,39.59,39.84,39.32,39.41,77100.0,26.7397,26.9086,26.5574,26.6181,77100.0
2009-01-22 09:45:00,39.35,39.37,39.04,39.1,108000.0,26.5776,26.5911,26.3682,26.4088,108000.0
2009-01-22 09:50:00,39.1,39.43,39.05,39.39,86300.0,26.4088,26.6317,26.375,26.6046,86300.0
2009-01-22 09:55:00,39.36,39.4,39.11,39.13,69100.0,26.5844,26.6114,26.4155,26.429,69100.0
2009-01-22 10:00:00,39.1,39.35,39.1,39.26,71500.0,26.4088,26.5776,26.4088,26.5168,71500.0
2009-01-22 10:05:00,39.27,39.37,39.17,39.24,65000.0,26.5236,26.5911,26.456,26.5033,65000.0
2009-01-22 10:10:00,39.24,39.37,39.18,39.28,54800.0,26.5033,26.5911,26.4628,26.5303,54800.0
2009-01-22 10:15:00,39.28,39.36,39.2,39.34,125300.0,26.5303,26.5844,26.4763,26.5709,125300.0
2009-01-22 10:20:00,39.36,39.45,39.23,39.24,136400.0,26.5844,26.6452,26.4966,26.5033,136400.0
2009-01-22 10:25:00,39.25,39.37,39.2,39.36,52400.0,26.5101,26.5911,26.4763,26.5844,52400.0
2009-01-22 10:30:00,39.33,39.45,39.27,39.35,167800.0,26.5641,26.6452,26.5236,26.5776,167800.0
2009-01-22 10:35:00,39.36,39.4,39.18,39.2,135200.0,26.5844,26.6114,26.4628,26.4763,135200.0
2009-01-22 10:40:00,39.19,39.25,38.92,39.15,68200.0,26.4696,26.5101,26.2872,26.4425,68200.0
2009-01-22 10:45:00,39.16,39.41,39.1,39.34,68800.0,26.4493,26.6181,26.4088,26.5709,68800.0
2009-01-22 10:50:00,39.34,39.55,39.22,39.38,42900.0,26.5709,26.7127,26.4898,26.5979,42900.0
2009-01-22 10:55:00,39.34,39.42,39.19,39.25,48300.0,26.5709,26.6249,26.4696,26.5101,48300.0
2009-01-22 11:00:00,39.25,39.38,39.18,39.33,106400.0,26.5101,26.5979,26.4628,26.5641,106400.0
2009-01-22 11:05:00,39.34,39.45,39.25,39.38,31900.0,26.5709,26.6452,26.5101,26.5979,31900.0
2009-01-22 11:10:00,39.35,39.56,39.29,39.52,58200.0,26.5776,26.7195,26.5371,26.6924,58200.0
2009-01-22 11:15:00,39.51,39.71,39.49,39.53,72700.0,26.6857,26.8208,26.6722,26.6992,72700.0
2009-01-22 11:20:00,39.52,39.54,39.29,39.48,67800.0,26.6924,26.706,26.5371,26.6654,67800.0
2009-01-22 11:25:00,39.48,39.59,39.41,39.43,94300.0,26.6654,26.7397,26.6181,26.6317,94300.0
2009-01-22 11:30:00,39.42,39.45,39.0,39.12,111100.0,26.6249,26.6452,26.3412,26.4223,111100.0
2009-01-22 11:35:00,39.12,39.15,38.8,38.93,138100.0,26.4223,26.4425,26.2061,26.2939,138100.0
2009-01-22 11:40:00,38.93,39.01,38.83,38.92,94200.0,26.2939,26.348,26.2264,26.2872,94200.0
2009-01-22 11:45:00,38.93,39.08,38.89,39.02,61800.0,26.2939,26.3953,26.2669,26.3547,61800.0
2009-01-22 11:50:00,39.02,39.1,38.98,39.02,44400.0,26.3547,26.4088,26.3277,26.3547,44400.0
2009-01-22 11:55:00,39.01,39.1,38.87,38.99,115700.0,26.348,26.4088,26.2534,26.3345,115700.0
2009-01-22 12:00:00,38.98,39.04,38.87,38.87,75000.0,26.3277,26.3682,26.2534,26.2534,75000.0
2009-01-22 12:05:00,38.9,39.13,38.86,39.1,48800.0,26.2737,26.429,26.2467,26.4088,48800.0
2009-01-22 12:10:00,39.1,39.13,38.97,39.01,45700.0,26.4088,26.429,26.321,26.348,45700.0
2009-01-22 12:15:00,39.05,39.17,38.98,39.03,51800.0,26.375,26.456,26.3277,26.3615,51800.0
2009-01-22 12:20:00,39.04,39.07,38.81,38.86,102100.0,26.3682,26.3885,26.2129,26.2467,102100.0
2009-01-22 12:25:00,38.85,38.85,38.71,38.76,90800.0,26.2399,26.2399,26.1454,26.1791,90800.0
2009-01-22 12:30:00,38.78,38.82,38.67,38.76,106600.0,26.1926,26.2197,26.1183,26.1791,106600.0
2009-01-22 12:35:00,38.77,38.97,38.77,38.86,42200.0,26.1859,26.321,26.1859,26.2467,42200.0
2009-01-22 12:40:00,38.86,38.91,38.75,38.86,61900.0,26.2467,26.2804,26.1724,26.2467,61900.0
2009-01-22 12:45:00,38.85,39.21,38.85,39.18,63500.0,26.2399,26.4831,26.2399,26.4628,63500.0
2009-01-22 12:50:00,39.21,39.21,39.01,39.1,64300.0,26.4831,26.4831,26.348,26.4088,64300.0
2009-01-22 12:55:00,39.12,39.17,38.96,39.0,39900.0,26.4223,26.456,26.3142,26.3412,39900.0
2009-01-22 13:00:00,38.99,39.2,38.99,39.15,35600.0,26.3345,26.4763,26.3345,26.4425,35600.0
2009-01-22 13:05:00,39.18,39.24,38.95,38.95,52200.0,26.4628,26.5033,26.3075,26.3075,52200.0
2009-01-22 13:10:00,38.95,39.01,38.74,38.98,227900.0,26.3075,26.348,26.1656,26.3277,227900.0
2009-01-22 13:15:00,38.96,39.08,38.93,39.0,16100.0,26.3142,26.3953,26.2939,26.3412,16100.0
2009-01-22 13:20:00,39.01,39.08,38.92,38.98,61600.0,26.348,26.3953,26.2872,26.3277,61600.0
2009-01-22 13:25:00,38.98,39.22,38.94,39.07,74100.0,26.3277,26.4898,26.3007,26.3885,74100.0
2009-01-22 13:30:00,39.05,39.1,38.89,38.92,52600.0,26.375,26.4088,26.2669,26.2872,52600.0
2009-01-22 13:35:00,38.95,39.22,38.95,39.1,93000.0,26.3075,26.4898,26.3075,26.4088,93000.0
2009-01-22 13:40:00,39.11,39.29,39.03,39.04,53200.0,26.4155,26.5371,26.3615,26.3682,53200.0
2009-01-22 13:45:00,39.04,39.46,38.99,39.34,65500.0,26.3682,26.6519,26.3345,26.5709,65500.0
2009-01-22 13:50:00,39.34,39.57,39.24,39.49,49700.0,26.5709,26.7262,26.5033,26.6722,49700.0
2009-01-22 13:55:00,39.5,39.63,39.26,39.62,50500.0,26.6789,26.7667,26.5168,26.76,50500.0
2009-01-22 14:00:00,39.61,40.07,39.55,39.96,133000.0,26.7532,27.0639,26.7127,26.9896,133000.0
2009-01-22 14:05:00,39.96,40.04,39.65,39.84,125400.0,26.9896,27.0437,26.7802,26.9086,125400.0
2009-01-22 14:10:00,39.85,40.18,39.76,40.11,82100.0,26.9153,27.1382,26.8545,27.0909,82100.0
2009-01-22 14:15:00,40.12,40.44,40.08,40.32,90500.0,27.0977,27.3138,27.0707,27.2328,90500.0
2009-01-22 14:20:00,40.31,40.5,40.12,40.17,68800.0,27.226,27.3544,27.0977,27.1315,68800.0
2009-01-22 14:25:00,40.18,40.28,39.96,40.07,58200.0,27.1382,27.2058,26.9896,27.0639,58200.0
2009-01-22 14:30:00,40.09,40.09,39.64,39.77,66000.0,27.0774,27.0774,26.7735,26.8613,66000.0
2009-01-22 14:35:00,39.77,40.13,39.74,40.05,58200.0,26.8613,27.1044,26.841,27.0504,58200.0
2009-01-22 14:40:00,40.06,40.15,39.85,39.85,44600.0,27.0572,27.118,26.9153,26.9153,44600.0
2009-01-22 14:45:00,39.84,39.84,39.32,39.33,62100.0,26.9086,26.9086,26.5574,26.5641,62100.0
2009-01-22 14:50:00,39.33,39.64,39.32,39.46,54500.0,26.5641,26.7735,26.5574,26.6519,54500.0
2009-01-22 14:55:00,39.47,39.64,39.36,39.62,45400.0,26.6587,26.7735,26.5844,26.76,45400.0
2009-01-22 15:00:00,39.64,39.67,38.99,38.99,71400.0,26.7735,26.7938,26.3345,26.3345,71400.0
2009-01-22 15:05:00,38.99,39.1,38.87,38.99,70100.0,26.3345,26.4088,26.2534,26.3345,70100.0
2009-01-22 15:10:00,38.95,39.28,38.88,39.23,78900.0,26.3075,26.5303,26.2602,26.4966,78900.0
2009-01-22 15:15:00,39.28,39.28,38.86,38.92,68200.0,26.5303,26.5303,26.2467,26.2872,68200.0
2009-01-22 15:20:00,38.92,39.25,38.85,39.14,74600.0,26.2872,26.5101,26.2399,26.4358,74600.0
2009-01-22 15:25:00,39.14,39.27,39.05,39.23,46700.0,26.4358,26.5236,26.375,26.4966,46700.0
2009-01-22 15:30:00,39.21,39.26,39.01,39.01,59000.0,26.4831,26.5168,26.348,26.348,59000.0
2009-01-22 15:35:00,39.01,39.09,38.78,38.81,96100.0,26.348,26.402,26.1926,26.2129,96100.0
2009-01-22 15:40:00,38.82,39.5,38.82,39.33,166400.0,26.2197,26.6789,26.2197,26.5641,166400.0
2009-01-22 15:45:00,39.34,39.47,39.21,39.35,173400.0,26.5709,26.6587,26.4831,26.5776,173400.0
2009-01-22 15:50:00,39.34,39.34,38.77,38.79,237500.0,26.5709,26.5709,26.1859,26.1994,237500.0
2009-01-22 15:55:00,38.8,38.83,38.41,38.52,517400.0,26.2061,26.2264,25.9427,26.017,517400.0
2009-01-23 09:30:00,37.94,37.97,36.74,37.24,158400.0,25.6253,25.6455,24.8148,25.1525,158400.0
2009-01-23 09:35:00,37.24,38.05,37.11,37.98,187700.0,25.1525,25.6996,25.0647,25.6523,187700.0
2009-01-23 09:40:00,37.99,38.0,37.64,37.9,73700.0,25.6591,25.6658,25.4227,25.5983,73700.0
2009-01-23 09:45:00,37.91,38.0,37.46,37.6,86300.0,25.605,25.6658,25.3011,25.3956,86300.0
2009-01-23 09:50:00,37.59,38.02,37.47,37.99,54600.0,25.3889,25.6793,25.3078,25.6591,54600.0
2009-01-23 09:55:00,37.98,38.01,37.82,37.98,42900.0,25.6523,25.6726,25.5442,25.6523,42900.0
2009-01-23 10:00:00,37.97,38.39,37.89,38.14,73600.0,25.6455,25.9292,25.5915,25.7604,73600.0
2009-01-23 10:05:00,38.16,38.16,37.74,37.99,66600.0,25.7739,25.7739,25.4902,25.6591,66600.0
2009-01-23 10:10:00,37.95,38.11,37.81,38.02,48300.0,25.632,25.7401,25.5375,25.6793,48300.0
2009-01-23 10:15:00,38.01,38.13,37.87,38.0,33600.0,25.6726,25.7536,25.578,25.6658,33600.0
2009-01-23 10:20:00,38.03,38.21,37.83,38.18,42500.0,25.6861,25.8076,25.551,25.7874,42500.0
2009-01-23 10:25:00,38.22,38.22,38.0,38.05,48800.0,25.8144,25.8144,25.6658,25.6996,48800.0
2009-01-23 10:30:00,38.05,38.05,37.69,37.74,34800.0,25.6996,25.6996,25.4564,25.4902,34800.0
2009-01-23 10:35:00,37.73,37.9,37.61,37.61,36100.0,25.4834,25.5983,25.4024,25.4024,36100.0
2009-01-23 10:40:00,37.65,37.75,37.6,37.71,31500.0,25.4294,25.497,25.3956,25.4699,31500.0
2009-01-23 10:45:00,37.7,37.78,37.69,37.71,33500.0,25.4632,25.5172,25.4564,25.4699,33500.0
2009-01-23 10:50:00,37.71,37.89,37.69,37.79,30100.0,25.4699,25.5915,25.4564,25.524,30100.0
2009-01-23 10:55:00,37.78,37.89,37.68,37.71,32600.0,25.5172,25.5915,25.4497,25.4699,32600.0
2009-01-23 11:00:00,37.74,38.21,37.7,38.21,105300.0,25.4902,25.8076,25.4632,25.8076,105300.0
2009-01-23 11:05:00,38.19,38.24,37.78,37.95,160900.0,25.7941,25.8279,25.5172,25.632,160900.0
2009-01-23 11:10:00,37.95,38.06,37.83,37.98,154100.0,25.632,25.7063,25.551,25.6523,154100.0
2009-01-23 11:15:00,37.98,38.2,37.97,38.02,128000.0,25.6523,25.8009,25.6455,25.6793,128000.0
2009-01-23 11:20:00,38.04,38.12,37.95,38.01,102400.0,25.6928,25.7469,25.632,25.6726,102400.0
2009-01-23 11:25:00,38.0,38.1,37.96,37.99,87200.0,25.6658,25.7334,25.6388,25.6591,87200.0
2009-01-23 11:30:00,37.99,38.05,37.88,37.96,85800.0,25.6591,25.6996,25.5848,25.6388,85800.0
2009-01-23 11:35:00,37.99,38.03,37.93,37.96,114600.0,25.6591,25.6861,25.6185,25.6388,114600.0
2009-01-23 11:40:00,37.98,38.15,37.96,37.96,87400.0,25.6523,25.7671,25.6388,25.6388,87400.0
2009-01-23 11:45:00,37.97,38.0,37.72,37.83,46300.0,25.6455,25.6658,25.4767,25.551,46300.0
2009-01-23 11:50:00,37.8,37.95,37.68,37.84,51500.0,25.5307,25.632,25.4497,25.5577,51500.0
2009-01-23 11:55:00,37.81,37.83,37.53,37.72,80000.0,25.5375,25.551,25.3484,25.4767,80000.0
2009-01-23 12:00:00,37.73,37.82,37.67,37.68,62600.0,25.4834,25.5442,25.4429,25.4497,62600.0
2009-01-23 12:05:00,37.69,37.78,37.53,37.57,54200.0,25.4564,25.5172,25.3484,25.3754,54200.0
2009-01-23 12:10:00,37.6,37.73,37.53,37.65,73200.0,25.3956,25.4834,25.3484,25.4294,73200.0
2009-01-23 12:15:00,37.66,37.88,37.65,37.82,65400.0,25.4362,25.5848,25.4294,25.5442,65400.0
2009-01-23 12:20:00,37.82,38.17,37.82,38.03,81700.0,25.5442,25.7806,25.5442,25.6861,81700.0
2009-01-23 12:25:00,38.01,38.08,37.91,38.0,49100.0,25.6726,25.7198,25.605,25.6658,49100.0
2009-01-23 12:30:00,38.0,38.0,37.64,37.67,47200.0,25.6658,25.6658,25.4227,25.4429,47200.0
2009-01-23 12:35:00,37.65,37.72,37.52,37.52,118200.0,25.4294,25.4767,25.3416,25.3416,118200.0
2009-01-23 12:40:00,37.53,37.61,37.47,37.56,49300.0,25.3484,25.4024,25.3078,25.3686,49300.0
2009-01-23 12:45:00,37.56,37.93,37.49,37.83,40600.0,25.3686,25.6185,25.3213,25.551,40600.0
2009-01-23 12:50:00,37.82,37.98,37.69,37.69,50200.0,25.5442,25.6523,25.4564,25.4564,50200.0
2009-01-23 12:55:00,37.68,37.75,37.56,37.64,31000.0,25.4497,25.497,25.3686,25.4227,31000.0
2009-01-23 13:00:00,37.63,37.82,37.53,37.77,44800.0,25.4159,25.5442,25.3484,25.5105,44800.0
2009-01-23 13:05:00,37.79,37.85,37.57,37.69,30000.0,25.524,25.5645,25.3754,25.4564,30000.0
2009-01-23 13:10:00,37.69,38.08,37.67,37.97,46200.0,25.4564,25.7198,25.4429,25.6455,46200.0
2009-01-23 13:15:00,37.96,38.16,37.93,38.06,97600.0,25.6388,25.7739,25.6185,25.7063,97600.0
2009-01-23 13:20:00,38.05,38.05,37.81,37.88,148400.0,25.6996,25.6996,25.5375,25.5848,148400.0
2009-01-23 13:25:00,37.89,37.99,37.7,37.7,46400.0,25.5915,25.6591,25.4632,25.4632,46400.0
2009-01-23 13:30:00,37.7,38.01,37.7,37.95,44000.0,25.4632,25.6726,25.4632,25.632,44000.0
2009-01-23 13:35:00,37.96,38.07,37.95,37.97,45300.0,25.6388,25.7131,25.632,25.6455,45300.0
2009-01-23 13:40:00,38.0,38.07,37.96,38.07,66500.0,25.6658,25.7131,25.6388,25.7131,66500.0
2009-01-23 13:45:00,38.07,38.21,38.05,38.09,47000.0,25.7131,25.8076,25.6996,25.7266,47000.0
2009-01-23 13:50:00,38.1,38.13,37.94,38.1,42200.0,25.7334,25.7536,25.6253,25.7334,42200.0
2009-01-23 13:55:00,38.1,38.25,38.0,38.21,62300.0,25.7334,25.8347,25.6658,25.8076,62300.0
2009-01-23 14:00:00,38.22,38.27,38.02,38.03,58800.0,25.8144,25.8482,25.6793,25.6861,58800.0
2009-01-23 14:05:00,38.02,38.2,37.99,38.11,31400.0,25.6793,25.8009,25.6591,25.7401,31400.0
2009-01-23 14:10:00,38.1,38.1,37.89,37.89,25800.0,25.7334,25.7334,25.5915,25.5915,25800.0
2009-01-23 14:15:00,37.9,38.08,37.83,38.05,36400.0,25.5983,25.7198,25.551,25.6996,36400.0
2009-01-23 14:20:00,38.06,38.33,37.98,38.31,84500.0,25.7063,25.8887,25.6523,25.8752,84500.0
2009-01-23 14:25:00,38.31,38.37,38.0,38.01,80500.0,25.8752,25.9157,25.6658,25.6726,80500.0
2009-01-23 14:30:00,38.03,38.07,37.86,37.86,63100.0,25.6861,25.7131,25.5713,25.5713,63100.0
2009-01-23 14:35:00,37.87,38.06,37.83,38.06,40500.0,25.578,25.7063,25.551,25.7063,40500.0
2009-01-23 14:40:00,38.04,38.06,37.85,37.92,51800.0,25.6928,25.7063,25.5645,25.6118,51800.0
2009-01-23 14:45:00,37.93,38.08,37.86,38.02,42400.0,25.6185,25.7198,25.5713,25.6793,42400.0
2009-01-23 14:50:00,38.02,38.02,37.7,37.73,64800.0,25.6793,25.6793,25.4632,25.4834,64800.0
2009-01-23 14:55:00,37.74,37.79,37.52,37.7,69300.0,25.4902,25.524,25.3416,25.4632,69300.0
2009-01-23 15:00:00,37.7,37.98,37.57,37.91,58400.0,25.4632,25.6523,25.3754,25.605,58400.0
2009-01-23 15:05:00,37.91,38.01,37.74,37.75,60200.0,25.605,25.6726,25.4902,25.497,60200.0
2009-01-23 15:10:00,37.72,37.94,37.65,37.78,52400.0,25.4767,25.6253,25.4294,25.5172,52400.0
2009-01-23 15:15:00,37.79,37.88,37.7,37.81,64600.0,25.524,25.5848,25.4632,25.5375,64600.0
2009-01-23 15:20:00,37.83,38.05,37.76,37.98,85700.0,25.551,25.6996,25.5037,25.6523,85700.0
2009-01-23 15:25:00,37.97,38.08,37.85,37.85,79500.0,25.6455,25.7198,25.5645,25.5645,79500.0
2009-01-23 15:30:00,37.84,37.96,37.73,37.92,57500.0,25.5577,25.6388,25.4834,25.6118,57500.0
2009-01-23 15:35:00,37.94,38.05,37.83,37.93,126000.0,25.6253,25.6996,25.551,25.6185,126000.0
2009-01-23 15:40:00,37.94,38.06,37.86,37.88,147700.0,25.6253,25.7063,25.5713,25.5848,147700.0
2009-01-23 15:45:00,37.88,38.03,37.85,38.03,92600.0,25.5848,25.6861,25.5645,25.6861,92600.0
2009-01-23 15:50:00,38.01,38.05,37.88,38.0,212800.0,25.6726,25.6996,25.5848,25.6658,212800.0
2009-01-23 15:55:00,38.0,38.04,37.79,37.87,417300.0,25.6658,25.6928,25.524,25.578,417300.0
2009-01-26 09:30:00,38.51,39.35,37.17,37.86,217900.0,26.0103,26.5776,25.1052,25.5713,217900.0
2009-01-26 09:35:00,37.86,38.14,37.63,37.93,138700.0,25.5713,25.7604,25.4159,25.6185,138700.0
2009-01-26 09:40:00,37.93,38.32,37.9,38.24,83700.0,25.6185,25.8819,25.5983,25.8279,83700.0
2009-01-26 09:45:00,38.26,38.3,38.02,38.25,43800.0,25.8414,25.8684,25.6793,25.8347,43800.0
2009-01-26 09:50:00,38.25,38.32,38.02,38.3,43900.0,25.8347,25.8819,25.6793,25.8684,43900.0
2009-01-26 09:55:00,38.3,38.31,38.14,38.22,51800.0,25.8684,25.8752,25.7604,25.8144,51800.0
2009-01-26 10:00:00,38.24,38.5,38.19,38.27,140700.0,25.8279,26.0035,25.7941,25.8482,140700.0
2009-01-26 10:05:00,38.27,38.55,38.2,38.49,58600.0,25.8482,26.0373,25.8009,25.9968,58600.0
2009-01-26 10:10:00,38.49,38.53,38.33,38.43,33200.0,25.9968,26.0238,25.8887,25.9562,33200.0
2009-01-26 10:15:00,38.45,38.61,38.41,38.49,58200.0,25.9697,26.0778,25.9427,25.9968,58200.0
2009-01-26 10:20:00,38.49,38.7,38.4,38.67,60300.0,25.9968,26.1386,25.936,26.1183,60300.0
2009-01-26 10:25:00,38.65,38.68,38.38,38.45,67500.0,26.1048,26.1251,25.9225,25.9697,67500.0
2009-01-26 10:30:00,38.45,38.62,38.41,38.52,44600.0,25.9697,26.0846,25.9427,26.017,44600.0
2009-01-26 10:35:00,38.52,38.56,38.26,38.26,37100.0,26.017,26.044,25.8414,25.8414,37100.0
2009-01-26 10:40:00,38.29,38.43,38.2,38.22,45400.0,25.8617,25.9562,25.8009,25.8144,45400.0
2009-01-26 10:45:00,38.21,38.38,38.17,38.33,54300.0,25.8076,25.9225,25.7806,25.8887,54300.0
2009-01-26 10:50:00,38.32,38.33,38.2,38.21,36500.0,25.8819,25.8887,25.8009,25.8076,36500.0
2009-01-26 10:55:00,38.2,38.25,38.11,38.23,59800.0,25.8009,25.8347,25.7401,25.8212,59800.0
2009-01-26 11:00:00,38.21,38.22,38.08,38.14,38900.0,25.8076,25.8144,25.7198,25.7604,38900.0
2009-01-26 11:05:00,38.13,38.19,38.12,38.15,30500.0,25.7536,25.7941,25.7469,25.7671,30500.0
2009-01-26 11:10:00,38.15,38.2,38.08,38.08,26800.0,25.7671,25.8009,25.7198,25.7198,26800.0
2009-01-26 11:15:00,38.09,38.16,37.95,38.01,31500.0,25.7266,25.7739,25.632,25.6726,31500.0
2009-01-26 11:20:00,38.01,38.13,37.99,38.08,30500.0,25.6726,25.7536,25.6591,25.7198,30500.0
2009-01-26 11:25:00,38.07,38.17,38.04,38.17,21900.0,25.7131,25.7806,25.6928,25.7806,21900.0
2009-01-26 11:30:00,38.15,38.26,38.15,38.19,36200.0,25.7671,25.8414,25.7671,25.7941,36200.0
2009-01-26 11:35:00,38.21,38.28,38.17,38.19,27000.0,25.8076,25.8549,25.7806,25.7941,27000.0
2009-01-26 11:40:00,38.2,38.22,38.11,38.15,29300.0,25.8009,25.8144,25.7401,25.7671,29300.0
2009-01-26 11:45:00,38.16,38.24,38.03,38.03,27300.0,25.7739,25.8279,25.6861,25.6861,27300.0
2009-01-26 11:50:00,38.04,38.25,38.0,38.23,32400.0,25.6928,25.8347,25.6658,25.8212,32400.0
2009-01-26 11:55:00,38.25,38.38,38.19,38.35,45200.0,25.8347,25.9225,25.7941,25.9022,45200.0
2009-01-26 12:00:00,38.36,38.38,38.26,38.35,39700.0,25.909,25.9225,25.8414,25.9022,39700.0
2009-01-26 12:05:00,38.36,38.37,38.21,38.21,35400.0,25.909,25.9157,25.8076,25.8076,35400.0
2009-01-26 12:10:00,38.24,38.29,38.14,38.25,51200.0,25.8279,25.8617,25.7604,25.8347,51200.0
2009-01-26 12:15:00,38.28,38.33,38.23,38.25,45000.0,25.8549,25.8887,25.8212,25.8347,45000.0
2009-01-26 12:20:00,38.29,38.55,38.25,38.44,90900.0,25.8617,26.0373,25.8347,25.963,90900.0
2009-01-26 12:25:00,38.45,38.53,38.28,38.3,53100.0,25.9697,26.0238,25.8549,25.8684,53100.0
2009-01-26 12:30:00,38.3,38.38,38.15,38.21,57300.0,25.8684,25.9225,25.7671,25.8076,57300.0
2009-01-26 12:35:00,38.22,38.25,38.14,38.22,40600.0,25.8144,25.8347,25.7604,25.8144,40600.0
2009-01-26 12:40:00,38.21,38.3,38.18,38.26,19300.0,25.8076,25.8684,25.7874,25.8414,19300.0
2009-01-26 12:45:00,38.28,38.5,38.25,38.32,67700.0,25.8549,26.0035,25.8347,25.8819,67700.0
2009-01-26 12:50:00,38.35,38.47,38.23,38.38,56500.0,25.9022,25.9833,25.8212,25.9225,56500.0
2009-01-26 12:55:00,38.4,38.44,38.2,38.25,61300.0,25.936,25.963,25.8009,25.8347,61300.0
2009-01-26 13:00:00,38.22,38.4,38.21,38.3,35600.0,25.8144,25.936,25.8076,25.8684,35600.0
2009-01-26 13:05:00,38.33,38.33,38.07,38.24,65900.0,25.8887,25.8887,25.7131,25.8279,65900.0
2009-01-26 13:10:00,38.2,38.28,38.11,38.13,44700.0,25.8009,25.8549,25.7401,25.7536,44700.0
2009-01-26 13:15:00,38.13,38.34,38.13,38.2,29900.0,25.7536,25.8955,25.7536,25.8009,29900.0
2009-01-26 13:20:00,38.22,38.29,38.07,38.24,55200.0,25.8144,25.8617,25.7131,25.8279,55200.0
2009-01-26 13:25:00,38.26,38.38,38.18,38.36,70700.0,25.8414,25.9225,25.7874,25.909,70700.0
2009-01-26 13:30:00,38.36,38.38,38.2,38.25,114300.0,25.909,25.9225,25.8009,25.8347,114300.0
2009-01-26 13:35:00,38.26,38.37,38.21,38.37,103300.0,25.8414,25.9157,25.8076,25.9157,103300.0
2009-01-26 13:40:00,38.35,38.45,38.33,38.45,59900.0,25.9022,25.9697,25.8887,25.9697,59900.0
2009-01-26 13:45:00,38.45,38.45,38.18,38.2,79100.0,25.9697,25.9697,25.7874,25.8009,79100.0
2009-01-26 13:50:00,38.2,38.26,38.03,38.16,103100.0,25.8009,25.8414,25.6861,25.7739,103100.0
2009-01-26 13:55:00,38.16,38.18,37.92,37.99,86400.0,25.7739,25.7874,25.6118,25.6591,86400.0
2009-01-26 14:00:00,37.99,38.06,37.64,37.78,149600.0,25.6591,25.7063,25.4227,25.5172,149600.0
2009-01-26 14:05:00,37.76,37.82,37.62,37.75,127400.0,25.5037,25.5442,25.4092,25.497,127400.0
2009-01-26 14:10:00,37.77,37.82,37.4,37.43,118900.0,25.5105,25.5442,25.2606,25.2808,118900.0
2009-01-26 14:15:00,37.44,37.71,37.4,37.71,74500.0,25.2876,25.4699,25.2606,25.4699,74500.0
2009-01-26 14:20:00,37.72,37.97,37.54,37.64,94200.0,25.4767,25.6455,25.3551,25.4227,94200.0
2009-01-26 14:25:00,37.61,37.69,37.53,37.61,74100.0,25.4024,25.4564,25.3484,25.4024,74100.0
2009-01-26 14:30:00,37.61,37.81,37.59,37.81,71200.0,25.4024,25.5375,25.3889,25.5375,71200.0
2009-01-26 14:35:00,37.83,38.0,37.74,37.74,50700.0,25.551,25.6658,25.4902,25.4902,50700.0
2009-01-26 14:40:00,37.74,37.84,37.62,37.65,49000.0,25.4902,25.5577,25.4092,25.4294,49000.0
2009-01-26 14:45:00,37.65,37.99,37.53,37.95,67000.0,25.4294,25.6591,25.3484,25.632,67000.0
2009-01-26 14:50:00,37.95,38.06,37.8,37.92,58400.0,25.632,25.7063,25.5307,25.6118,58400.0
2009-01-26 14:55:00,37.9,38.04,37.87,37.99,107800.0,25.5983,25.6928,25.578,25.6591,107800.0
2009-01-26 15:00:00,38.0,38.12,37.94,37.98,107500.0,25.6658,25.7469,25.6253,25.6523,107500.0
2009-01-26 15:05:00,37.99,38.15,37.91,38.13,101600.0,25.6591,25.7671,25.605,25.7536,101600.0
2009-01-26 15:10:00,38.13,38.18,37.99,38.09,56800.0,25.7536,25.7874,25.6591,25.7266,56800.0
2009-01-26 15:15:00,38.09,38.1,37.95,38.02,69300.0,25.7266,25.7334,25.632,25.6793,69300.0
2009-01-26 15:20:00,38.01,38.15,37.99,38.12,56100.0,25.6726,25.7671,25.6591,25.7469,56100.0
2009-01-26 15:25:00,38.13,38.41,38.13,38.26,126700.0,25.7536,25.9427,25.7536,25.8414,126700.0
2009-01-26 15:30:00,38.27,38.28,37.98,38.09,127700.0,25.8482,25.8549,25.6523,25.7266,127700.0
2009-01-26 15:35:00,38.09,38.24,37.88,37.89,126900.0,25.7266,25.8279,25.5848,25.5915,126900.0
2009-01-26 15:40:00,37.9,38.09,37.6,37.88,180500.0,25.5983,25.7266,25.3956,25.5848,180500.0
2009-01-26 15:45:00,37.9,38.05,37.72,37.98,149000.0,25.5983,25.6996,25.4767,25.6523,149000.0
2009-01-26 15:50:00,37.97,37.99,37.74,37.81,169100.0,25.6455,25.6591,25.4902,25.5375,169100.0
2009-01-26 15:55:00,37.81,37.85,37.36,37.56,282200.0,25.5375,25.5645,25.2335,25.3686,282200.0
2009-01-27 09:30:00,38.52,39.86,38.04,38.96,539500.0,26.017,26.9221,25.6928,26.3142,539500.0
2009-01-27 09:35:00,38.94,39.6,38.51,39.49,471400.0,26.3007,26.7465,26.0103,26.6722,471400.0
2009-01-27 09:40:00,39.49,40.07,39.21,39.8,433900.0,26.6722,27.0639,26.4831,26.8816,433900.0
2009-01-27 09:45:00,39.8,39.85,39.29,39.58,271900.0,26.8816,26.9153,26.5371,26.733,271900.0
2009-01-27 09:50:00,39.57,39.7,39.47,39.67,281600.0,26.7262,26.814,26.6587,26.7938,281600.0
2009-01-27 09:55:00,39.68,39.87,39.62,39.8,174800.0,26.8005,26.9288,26.76,26.8816,174800.0
2009-01-27 10:00:00,39.8,39.85,39.64,39.74,197300.0,26.8816,26.9153,26.7735,26.841,197300.0
2009-01-27 10:05:00,39.75,39.77,39.61,39.71,199600.0,26.8478,26.8613,26.7532,26.8208,199600.0
2009-01-27 10:10:00,39.71,39.88,39.57,39.82,348100.0,26.8208,26.9356,26.7262,26.8951,348100.0
2009-01-27 10:15:00,39.8,39.94,39.75,39.88,194000.0,26.8816,26.9761,26.8478,26.9356,194000.0
2009-01-27 10:20:00,39.88,40.06,39.85,39.96,269400.0,26.9356,27.0572,26.9153,26.9896,269400.0
2009-01-27 10:25:00,39.98,40.01,39.85,39.96,75900.0,27.0031,27.0234,26.9153,26.9896,75900.0
2009-01-27 10:30:00,39.94,40.18,39.86,40.07,128600.0,26.9761,27.1382,26.9221,27.0639,128600.0
2009-01-27 10:35:00,40.07,40.3,40.0,40.15,348800.0,27.0639,27.2193,27.0166,27.118,348800.0
2009-01-27 10:40:00,40.15,40.29,40.06,40.21,251200.0,27.118,27.2125,27.0572,27.1585,251200.0
2009-01-27 10:45:00,40.21,40.26,39.85,39.98,321200.0,27.1585,27.1923,26.9153,27.0031,321200.0
2009-01-27 10:50:00,39.98,40.03,39.94,39.97,136500.0,27.0031,27.0369,26.9761,26.9964,136500.0
2009-01-27 10:55:00,39.95,40.05,39.94,40.0,62100.0,26.9829,27.0504,26.9761,27.0166,62100.0
2009-01-27 11:00:00,40.0,40.07,39.9,40.0,171800.0,27.0166,27.0639,26.9491,27.0166,171800.0
2009-01-27 11:05:00,40.0,40.1,39.93,40.09,257900.0,27.0166,27.0842,26.9694,27.0774,257900.0
2009-01-27 11:10:00,40.07,40.09,39.95,40.0,71700.0,27.0639,27.0774,26.9829,27.0166,71700.0
2009-01-27 11:15:00,39.98,40.05,39.94,39.99,134600.0,27.0031,27.0504,26.9761,27.0099,134600.0
2009-01-27 11:20:00,39.98,40.01,39.9,39.94,86700.0,27.0031,27.0234,26.9491,26.9761,86700.0
2009-01-27 11:25:00,39.93,40.01,39.92,40.0,78200.0,26.9694,27.0234,26.9626,27.0166,78200.0
2009-01-27 11:30:00,40.0,40.11,39.96,39.97,88200.0,27.0166,27.0909,26.9896,26.9964,88200.0
2009-01-27 11:35:00,39.96,40.0,39.85,39.91,123400.0,26.9896,27.0166,26.9153,26.9559,123400.0
2009-01-27 11:40:00,39.93,39.98,39.8,39.88,188500.0,26.9694,27.0031,26.8816,26.9356,188500.0
2009-01-27 11:45:00,39.9,40.22,39.89,40.2,84500.0,26.9491,27.1652,26.9423,27.1517,84500.0
2009-01-27 11:50:00,40.18,40.32,40.16,40.25,114300.0,27.1382,27.2328,27.1247,27.1855,114300.0
2009-01-27 11:55:00,40.26,40.28,40.2,40.24,42900.0,27.1923,27.2058,27.1517,27.1787,42900.0
2009-01-27 12:00:00,40.25,40.37,40.24,40.24,51000.0,27.1855,27.2665,27.1787,27.1787,51000.0
2009-01-27 12:05:00,40.28,40.31,40.17,40.29,76400.0,27.2058,27.226,27.1315,27.2125,76400.0
2009-01-27 12:10:00,40.29,40.39,40.2,40.23,61800.0,27.2125,27.2801,27.1517,27.172,61800.0
2009-01-27 12:15:00,40.25,40.31,40.21,40.23,92500.0,27.1855,27.226,27.1585,27.172,92500.0
2009-01-27 12:20:00,40.22,40.32,40.15,40.22,143000.0,27.1652,27.2328,27.118,27.1652,143000.0
2009-01-27 12:25:00,40.22,40.29,40.18,40.24,168100.0,27.1652,27.2125,27.1382,27.1787,168100.0
2009-01-27 12:30:00,40.24,40.25,40.14,40.21,88300.0,27.1787,27.1855,27.1112,27.1585,88300.0
2009-01-27 12:35:00,40.21,40.3,40.19,40.26,53900.0,27.1585,27.2193,27.145,27.1923,53900.0
2009-01-27 12:40:00,40.26,40.29,40.23,40.25,84700.0,27.1923,27.2125,27.172,27.1855,84700.0
2009-01-27 12:45:00,40.25,40.25,40.07,40.08,64400.0,27.1855,27.1855,27.0639,27.0707,64400.0
2009-01-27 12:50:00,40.09,40.18,40.02,40.1,72100.0,27.0774,27.1382,27.0302,27.0842,72100.0
2009-01-27 12:55:00,40.12,40.12,39.98,40.03,121800.0,27.0977,27.0977,27.0031,27.0369,121800.0
2009-01-27 13:00:00,40.02,40.09,39.93,40.0,58700.0,27.0302,27.0774,26.9694,27.0166,58700.0
2009-01-27 13:05:00,39.98,40.07,39.8,40.05,58200.0,27.0031,27.0639,26.8816,27.0504,58200.0
2009-01-27 13:10:00,40.06,40.07,39.97,39.99,55200.0,27.0572,27.0639,26.9964,27.0099,55200.0
2009-01-27 13:15:00,39.99,40.02,39.97,39.99,11900.0,27.0099,27.0302,26.9964,27.0099,11900.0
2009-01-27 13:20:00,39.97,40.05,39.96,40.05,68500.0,26.9964,27.0504,26.9896,27.0504,68500.0
2009-01-27 13:25:00,40.04,40.06,39.91,39.95,78200.0,27.0437,27.0572,26.9559,26.9829,78200.0
2009-01-27 13:30:00,39.95,39.98,39.89,39.89,49900.0,26.9829,27.0031,26.9423,26.9423,49900.0
2009-01-27 13:35:00,39.89,39.95,39.81,39.84,55300.0,26.9423,26.9829,26.8883,26.9086,55300.0
2009-01-27 13:40:00,39.81,39.87,39.71,39.77,79600.0,26.8883,26.9288,26.8208,26.8613,79600.0
2009-01-27 13:45:00,39.77,39.95,39.77,39.82,90300.0,26.8613,26.9829,26.8613,26.8951,90300.0
2009-01-27 13:50:00,39.83,39.9,39.8,39.81,59700.0,26.9018,26.9491,26.8816,26.8883,59700.0
2009-01-27 13:55:00,39.8,39.84,39.79,39.8,89100.0,26.8816,26.9086,26.8748,26.8816,89100.0
2009-01-27 14:00:00,39.8,39.85,39.75,39.83,230100.0,26.8816,26.9153,26.8478,26.9018,230100.0
2009-01-27 14:05:00,39.82,39.87,39.73,39.76,94900.0,26.8951,26.9288,26.8343,26.8545,94900.0
2009-01-27 14:10:00,39.77,39.79,39.71,39.71,97900.0,26.8613,26.8748,26.8208,26.8208,97900.0
2009-01-27 14:15:00,39.69,39.78,39.63,39.74,49200.0,26.8073,26.8681,26.7667,26.841,49200.0
2009-01-27 14:20:00,39.76,39.79,39.67,39.75,65900.0,26.8545,26.8748,26.7938,26.8478,65900.0
2009-01-27 14:25:00,39.77,39.8,39.64,39.68,54100.0,26.8613,26.8816,26.7735,26.8005,54100.0
2009-01-27 14:30:00,39.69,39.83,39.62,39.73,95700.0,26.8073,26.9018,26.76,26.8343,95700.0
2009-01-27 14:35:00,39.75,39.87,39.71,39.82,87700.0,26.8478,26.9288,26.8208,26.8951,87700.0
2009-01-27 14:40:00,39.82,39.91,39.82,39.87,44200.0,26.8951,26.9559,26.8951,26.9288,44200.0
2009-01-27 14:45:00,39.87,39.89,39.8,39.86,61300.0,26.9288,26.9423,26.8816,26.9221,61300.0
2009-01-27 14:50:00,39.86,40.04,39.84,39.97,61000.0,26.9221,27.0437,26.9086,26.9964,61000.0
2009-01-27 14:55:00,39.97,39.99,39.85,39.87,51600.0,26.9964,27.0099,26.9153,26.9288,51600.0
2009-01-27 15:00:00,39.9,39.96,39.71,39.76,124200.0,26.9491,26.9896,26.8208,26.8545,124200.0
2009-01-27 15:05:00,39.79,39.88,39.69,39.78,107700.0,26.8748,26.9356,26.8073,26.8681,107700.0
2009-01-27 15:10:00,39.8,39.95,39.75,39.94,121100.0,26.8816,26.9829,26.8478,26.9761,121100.0
2009-01-27 15:15:00,39.93,39.99,39.84,39.98,59200.0,26.9694,27.0099,26.9086,27.0031,59200.0
2009-01-27 15:20:00,39.98,40.03,39.82,39.85,141100.0,27.0031,27.0369,26.8951,26.9153,141100.0
2009-01-27 15:25:00,39.85,40.12,39.75,40.0,130600.0,26.9153,27.0977,26.8478,27.0166,130600.0
2009-01-27 15:30:00,40.0,40.03,39.81,40.0,104000.0,27.0166,27.0369,26.8883,27.0166,104000.0
2009-01-27 15:35:00,40.01,40.06,39.95,39.98,235900.0,27.0234,27.0572,26.9829,27.0031,235900.0
2009-01-27 15:40:00,39.96,40.02,39.83,39.99,149300.0,26.9896,27.0302,26.9018,27.0099,149300.0
2009-01-27 15:45:00,39.99,40.06,39.73,39.76,209200.0,27.0099,27.0572,26.8343,26.8545,209200.0
2009-01-27 15:50:00,39.75,40.0,39.73,39.99,183100.0,26.8478,27.0166,26.8343,27.0099,183100.0
2009-01-27 15:55:00,40.0,40.08,39.9,39.9,310400.0,27.0166,27.0707,26.9491,26.9491,310400.0
2009-01-28 09:30:00,41.65,41.83,40.28,40.3,245800.0,28.1311,28.2527,27.2058,27.2193,245800.0
2009-01-28 09:35:00,40.26,40.47,39.61,40.46,215400.0,27.1923,27.3341,26.7532,27.3273,215400.0
2009-01-28 09:40:00,40.48,40.64,40.24,40.29,139300.0,27.3408,27.4489,27.1787,27.2125,139300.0
2009-01-28 09:45:00,40.3,40.82,40.27,40.8,124200.0,27.2193,27.5705,27.199,27.557,124200.0
2009-01-28 09:50:00,40.8,41.15,40.64,40.7,249900.0,27.557,27.7934,27.4489,27.4894,249900.0
2009-01-28 09:55:00,40.71,40.85,40.66,40.74,71400.0,27.4962,27.5907,27.4624,27.5165,71400.0
2009-01-28 10:00:00,40.74,40.99,40.7,40.82,108300.0,27.5165,27.6853,27.4894,27.5705,108300.0
2009-01-28 10:05:00,40.81,40.95,40.72,40.9,71300.0,27.5637,27.6583,27.5029,27.6245,71300.0
2009-01-28 10:10:00,40.9,41.0,40.79,40.87,100300.0,27.6245,27.6921,27.5502,27.6043,100300.0
2009-01-28 10:15:00,40.84,40.89,40.66,40.76,50400.0,27.584,27.6178,27.4624,27.53,50400.0
2009-01-28 10:20:00,40.79,40.81,40.41,40.45,43900.0,27.5502,27.5637,27.2936,27.3206,43900.0
2009-01-28 10:25:00,40.43,40.66,40.38,40.63,31400.0,27.3071,27.4624,27.2733,27.4422,31400.0
2009-01-28 10:30:00,40.66,40.91,40.66,40.86,50400.0,27.4624,27.6313,27.4624,27.5975,50400.0
2009-01-28 10:35:00,40.87,40.98,40.65,40.73,87100.0,27.6043,27.6786,27.4557,27.5097,87100.0
2009-01-28 10:40:00,40.73,40.87,40.68,40.86,38100.0,27.5097,27.6043,27.4759,27.5975,38100.0
2009-01-28 10:45:00,40.86,41.0,40.84,41.0,48200.0,27.5975,27.6921,27.584,27.6921,48200.0
2009-01-28 10:50:00,41.0,41.03,40.88,40.94,108100.0,27.6921,27.7123,27.611,27.6515,108100.0
2009-01-28 10:55:00,40.95,41.0,40.8,40.88,116800.0,27.6583,27.6921,27.557,27.611,116800.0
2009-01-28 11:00:00,40.88,41.05,40.85,41.0,129900.0,27.611,27.7258,27.5907,27.6921,129900.0
2009-01-28 11:05:00,41.0,41.06,40.95,41.04,259800.0,27.6921,27.7326,27.6583,27.7191,259800.0
2009-01-28 11:10:00,41.05,41.09,40.95,41.09,46100.0,27.7258,27.7528,27.6583,27.7528,46100.0
2009-01-28 11:15:00,41.09,41.15,41.04,41.12,38800.0,27.7528,27.7934,27.7191,27.7731,38800.0
2009-01-28 11:20:00,41.13,41.24,41.1,41.1,77300.0,27.7799,27.8542,27.7596,27.7596,77300.0
2009-01-28 11:25:00,41.08,41.1,40.93,41.04,51100.0,27.7461,27.7596,27.6448,27.7191,51100.0
2009-01-28 11:30:00,41.07,41.11,40.89,40.99,51000.0,27.7393,27.7664,27.6178,27.6853,51000.0
2009-01-28 11:35:00,40.99,41.04,40.91,40.98,44100.0,27.6853,27.7191,27.6313,27.6786,44100.0
2009-01-28 11:40:00,40.98,40.99,40.74,40.76,114100.0,27.6786,27.6853,27.5165,27.53,114100.0
2009-01-28 11:45:00,40.77,40.82,40.59,40.64,23500.0,27.5367,27.5705,27.4151,27.4489,23500.0
2009-01-28 11:50:00,40.66,40.79,40.66,40.71,29200.0,27.4624,27.5502,27.4624,27.4962,29200.0
2009-01-28 11:55:00,40.7,40.75,40.64,40.7,21100.0,27.4894,27.5232,27.4489,27.4894,21100.0
2009-01-28 12:00:00,40.69,40.78,40.63,40.68,28100.0,27.4827,27.5435,27.4422,27.4759,28100.0
2009-01-28 12:05:00,40.68,40.72,40.48,40.55,27000.0,27.4759,27.5029,27.3408,27.3881,27000.0
2009-01-28 12:10:00,40.56,40.63,40.49,40.62,30700.0,27.3949,27.4422,27.3476,27.4354,30700.0
2009-01-28 12:15:00,40.63,40.72,40.62,40.69,30100.0,27.4422,27.5029,27.4354,27.4827,30100.0
2009-01-28 12:20:00,40.68,40.85,40.68,40.84,21100.0,27.4759,27.5907,27.4759,27.584,21100.0
2009-01-28 12:25:00,40.83,40.86,40.73,40.8,33100.0,27.5772,27.5975,27.5097,27.557,33100.0
2009-01-28 12:30:00,40.82,40.89,40.82,40.89,19800.0,27.5705,27.6178,27.5705,27.6178,19800.0
2009-01-28 12:35:00,40.89,40.93,40.84,40.86,29900.0,27.6178,27.6448,27.584,27.5975,29900.0
2009-01-28 12:40:00,40.86,40.87,40.74,40.75,23400.0,27.5975,27.6043,27.5165,27.5232,23400.0
2009-01-28 12:45:00,40.75,40.75,40.55,40.57,41800.0,27.5232,27.5232,27.3881,27.4016,41800.0
2009-01-28 12:50:00,40.57,40.61,40.52,40.57,36100.0,27.4016,27.4286,27.3679,27.4016,36100.0
2009-01-28 12:55:00,40.57,40.57,40.51,40.51,36700.0,27.4016,27.4016,27.3611,27.3611,36700.0
2009-01-28 13:00:00,40.52,40.52,40.41,40.41,52900.0,27.3679,27.3679,27.2936,27.2936,52900.0
2009-01-28 13:05:00,40.41,40.65,40.38,40.45,75500.0,27.2936,27.4557,27.2733,27.3206,75500.0
2009-01-28 13:10:00,40.46,40.53,40.42,40.46,31900.0,27.3273,27.3746,27.3003,27.3273,31900.0
2009-01-28 13:15:00,40.45,40.45,40.32,40.43,59400.0,27.3206,27.3206,27.2328,27.3071,59400.0
2009-01-28 13:20:00,40.45,40.59,40.42,40.56,28200.0,27.3206,27.4151,27.3003,27.3949,28200.0
2009-01-28 13:25:00,40.55,40.57,40.42,40.49,44700.0,27.3881,27.4016,27.3003,27.3476,44700.0
2009-01-28 13:30:00,40.49,40.53,40.36,40.36,61200.0,27.3476,27.3746,27.2598,27.2598,61200.0
2009-01-28 13:35:00,40.36,40.44,40.27,40.29,35800.0,27.2598,27.3138,27.199,27.2125,35800.0
2009-01-28 13:40:00,40.27,40.33,40.2,40.31,53200.0,27.199,27.2395,27.1517,27.226,53200.0
2009-01-28 13:45:00,40.31,40.4,40.22,40.25,47400.0,27.226,27.2868,27.1652,27.1855,47400.0
2009-01-28 13:50:00,40.25,40.31,40.14,40.29,62100.0,27.1855,27.226,27.1112,27.2125,62100.0
2009-01-28 13:55:00,40.29,40.52,40.25,40.52,75700.0,27.2125,27.3679,27.1855,27.3679,75700.0
2009-01-28 14:00:00,40.51,40.62,40.5,40.59,46900.0,27.3611,27.4354,27.3544,27.4151,46900.0
2009-01-28 14:05:00,40.56,40.57,40.45,40.47,43800.0,27.3949,27.4016,27.3206,27.3341,43800.0
2009-01-28 14:10:00,40.47,40.63,40.45,40.57,62900.0,27.3341,27.4422,27.3206,27.4016,62900.0
2009-01-28 14:15:00,40.6,41.0,40.31,40.89,122800.0,27.4219,27.6921,27.226,27.6178,122800.0
2009-01-28 14:20:00,40.89,41.03,40.55,40.95,330800.0,27.6178,27.7123,27.3881,27.6583,330800.0
2009-01-28 14:25:00,40.96,41.08,40.85,41.01,114600.0,27.665,27.7461,27.5907,27.6988,114600.0
2009-01-28 14:30:00,41.0,41.13,40.87,41.02,305100.0,27.6921,27.7799,27.6043,27.7056,305100.0
2009-01-28 14:35:00,41.01,41.11,40.92,41.06,131500.0,27.6988,27.7664,27.638,27.7326,131500.0
2009-01-28 14:40:00,41.07,41.33,41.04,41.15,77500.0,27.7393,27.9149,27.7191,27.7934,77500.0
2009-01-28 14:45:00,41.15,41.17,40.96,41.02,214800.0,27.7934,27.8069,27.665,27.7056,214800.0
2009-01-28 14:50:00,41.03,41.03,40.93,41.0,170800.0,27.7123,27.7123,27.6448,27.6921,170800.0
2009-01-28 14:55:00,41.0,41.21,40.94,41.19,106700.0,27.6921,27.8339,27.6515,27.8204,106700.0
2009-01-28 15:00:00,41.18,41.2,41.0,41.14,234200.0,27.8136,27.8271,27.6921,27.7866,234200.0
2009-01-28 15:05:00,41.13,41.22,41.04,41.13,358800.0,27.7799,27.8407,27.7191,27.7799,358800.0
2009-01-28 15:10:00,41.12,41.17,41.01,41.03,101200.0,27.7731,27.8069,27.6988,27.7123,101200.0
2009-01-28 15:15:00,41.02,41.27,41.0,41.19,86300.0,27.7056,27.8744,27.6921,27.8204,86300.0
2009-01-28 15:20:00,41.2,41.21,40.88,41.02,115700.0,27.8271,27.8339,27.611,27.7056,115700.0
2009-01-28 15:25:00,41.03,41.08,40.94,40.94,277600.0,27.7123,27.7461,27.6515,27.6515,277600.0
2009-01-28 15:30:00,40.94,41.0,40.79,40.89,255900.0,27.6515,27.6921,27.5502,27.6178,255900.0
2009-01-28 15:35:00,40.89,41.02,40.78,40.94,164300.0,27.6178,27.7056,27.5435,27.6515,164300.0
2009-01-28 15:40:00,40.94,41.24,40.94,41.14,298600.0,27.6515,27.8542,27.6515,27.7866,298600.0
2009-01-28 15:45:00,41.15,41.41,41.12,41.32,431600.0,27.7934,27.969,27.7731,27.9082,431600.0
2009-01-28 15:50:00,41.33,41.43,41.24,41.4,419200.0,27.9149,27.9825,27.8542,27.9622,419200.0
2009-01-28 15:55:00,41.41,41.54,41.18,41.25,661000.0,27.969,28.0568,27.8136,27.8609,661000.0
2009-01-29 09:30:00,40.11,40.65,39.9,40.2,105700.0,27.0909,27.4557,26.9491,27.1517,105700.0
2009-01-29 09:35:00,40.25,40.54,40.15,40.2,152200.0,27.1855,27.3814,27.118,27.1517,152200.0
2009-01-29 09:40:00,40.2,40.52,40.09,40.4,70100.0,27.1517,27.3679,27.0774,27.2868,70100.0
2009-01-29 09:45:00,40.37,40.42,40.09,40.11,45800.0,27.2665,27.3003,27.0774,27.0909,45800.0
2009-01-29 09:50:00,40.11,40.2,39.8,39.98,78900.0,27.0909,27.1517,26.8816,27.0031,78900.0
2009-01-29 09:55:00,39.97,40.0,39.84,39.97,49400.0,26.9964,27.0166,26.9086,26.9964,49400.0
2009-01-29 10:00:00,39.96,40.05,39.74,40.0,152600.0,26.9896,27.0504,26.841,27.0166,152600.0
2009-01-29 10:05:00,39.96,40.06,39.84,39.88,101000.0,26.9896,27.0572,26.9086,26.9356,101000.0
2009-01-29 10:10:00,39.85,40.0,39.78,40.0,77000.0,26.9153,27.0166,26.8681,27.0166,77000.0
2009-01-29 10:15:00,40.0,40.14,39.94,40.07,48300.0,27.0166,27.1112,26.9761,27.0639,48300.0
2009-01-29 10:20:00,40.08,40.15,40.0,40.15,229200.0,27.0707,27.118,27.0166,27.118,229200.0
2009-01-29 10:25:00,40.15,40.28,40.07,40.23,227200.0,27.118,27.2058,27.0639,27.172,227200.0
2009-01-29 10:30:00,40.21,40.36,40.2,40.2,63500.0,27.1585,27.2598,27.1517,27.1517,63500.0
2009-01-29 10:35:00,40.22,40.4,40.2,40.29,52400.0,27.1652,27.2868,27.1517,27.2125,52400.0
2009-01-29 10:40:00,40.28,40.33,40.16,40.22,78400.0,27.2058,27.2395,27.1247,27.1652,78400.0
2009-01-29 10:45:00,40.22,40.29,40.15,40.18,35000.0,27.1652,27.2125,27.118,27.1382,35000.0
2009-01-29 10:50:00,40.17,40.26,40.15,40.21,45900.0,27.1315,27.1923,27.118,27.1585,45900.0
2009-01-29 10:55:00,40.21,40.29,40.17,40.22,29800.0,27.1585,27.2125,27.1315,27.1652,29800.0
2009-01-29 11:00:00,40.22,40.31,40.19,40.23,62100.0,27.1652,27.226,27.145,27.172,62100.0
2009-01-29 11:05:00,40.25,40.28,40.15,40.19,37200.0,27.1855,27.2058,27.118,27.145,37200.0
2009-01-29 11:10:00,40.19,40.25,40.15,40.22,35400.0,27.145,27.1855,27.118,27.1652,35400.0
2009-01-29 11:15:00,40.23,40.25,40.15,40.18,30900.0,27.172,27.1855,27.118,27.1382,30900.0
2009-01-29 11:20:00,40.18,40.27,40.15,40.22,25000.0,27.1382,27.199,27.118,27.1652,25000.0
2009-01-29 11:25:00,40.23,40.27,40.15,40.15,30800.0,27.172,27.199,27.118,27.118,30800.0
2009-01-29 11:30:00,40.16,40.27,39.99,40.01,111000.0,27.1247,27.199,27.0099,27.0234,111000.0
2009-01-29 11:35:00,40.0,40.12,39.99,40.08,25100.0,27.0166,27.0977,27.0099,27.0707,25100.0
2009-01-29 11:40:00,40.09,40.1,39.99,40.0,24300.0,27.0774,27.0842,27.0099,27.0166,24300.0
2009-01-29 11:45:00,40.0,40.09,39.94,40.05,27600.0,27.0166,27.0774,26.9761,27.0504,27600.0
2009-01-29 11:50:00,40.06,40.15,40.01,40.14,16700.0,27.0572,27.118,27.0234,27.1112,16700.0
2009-01-29 11:55:00,40.13,40.17,40.07,40.11,29500.0,27.1044,27.1315,27.0639,27.0909,29500.0
2009-01-29 12:00:00,40.1,40.11,39.93,39.97,39500.0,27.0842,27.0909,26.9694,26.9964,39500.0
2009-01-29 12:05:00,39.97,40.05,39.94,40.0,15300.0,26.9964,27.0504,26.9761,27.0166,15300.0
2009-01-29 12:10:00,40.01,40.12,39.94,40.07,41500.0,27.0234,27.0977,26.9761,27.0639,41500.0
2009-01-29 12:15:00,40.08,40.13,39.98,40.02,19700.0,27.0707,27.1044,27.0031,27.0302,19700.0
2009-01-29 12:20:00,40.02,40.09,39.98,40.05,21300.0,27.0302,27.0774,27.0031,27.0504,21300.0
2009-01-29 12:25:00,40.03,40.15,40.0,40.15,25000.0,27.0369,27.118,27.0166,27.118,25000.0
2009-01-29 12:30:00,40.13,40.16,40.09,40.15,35800.0,27.1044,27.1247,27.0774,27.118,35800.0
2009-01-29 12:35:00,40.15,40.17,40.1,40.1,46300.0,27.118,27.1315,27.0842,27.0842,46300.0
2009-01-29 12:40:00,40.1,40.15,40.0,40.08,43500.0,27.0842,27.118,27.0166,27.0707,43500.0
2009-01-29 12:45:00,40.08,40.12,40.02,40.08,24200.0,27.0707,27.0977,27.0302,27.0707,24200.0
2009-01-29 12:50:00,40.08,40.12,39.89,39.92,28100.0,27.0707,27.0977,26.9423,26.9626,28100.0
2009-01-29 12:55:00,39.92,39.93,39.73,39.85,50600.0,26.9626,26.9694,26.8343,26.9153,50600.0
2009-01-29 13:00:00,39.85,39.92,39.81,39.89,36300.0,26.9153,26.9626,26.8883,26.9423,36300.0
2009-01-29 13:05:00,39.89,40.02,39.88,39.97,18100.0,26.9423,27.0302,26.9356,26.9964,18100.0
2009-01-29 13:10:00,39.95,40.06,39.92,40.06,24500.0,26.9829,27.0572,26.9626,27.0572,24500.0
2009-01-29 13:15:00,40.04,40.05,39.95,40.0,11700.0,27.0437,27.0504,26.9829,27.0166,11700.0
2009-01-29 13:20:00,39.98,39.98,39.89,39.92,11300.0,27.0031,27.0031,26.9423,26.9626,11300.0
2009-01-29 13:25:00,39.92,40.05,39.91,40.02,16800.0,26.9626,27.0504,26.9559,27.0302,16800.0
2009-01-29 13:30:00,40.04,40.06,39.9,39.97,30200.0,27.0437,27.0572,26.9491,26.9964,30200.0
2009-01-29 13:35:00,39.98,40.01,39.88,39.9,27700.0,27.0031,27.0234,26.9356,26.9491,27700.0
2009-01-29 13:40:00,39.9,40.0,39.9,39.94,43300.0,26.9491,27.0166,26.9491,26.9761,43300.0
2009-01-29 13:45:00,39.94,39.99,39.9,39.95,43200.0,26.9761,27.0099,26.9491,26.9829,43200.0
2009-01-29 13:50:00,39.94,39.94,39.73,39.73,66100.0,26.9761,26.9761,26.8343,26.8343,66100.0
2009-01-29 13:55:00,39.73,39.99,39.68,39.99,54600.0,26.8343,27.0099,26.8005,27.0099,54600.0
2009-01-29 14:00:00,39.99,40.05,39.96,40.03,51600.0,27.0099,27.0504,26.9896,27.0369,51600.0
2009-01-29 14:05:00,40.03,40.23,40.02,40.11,48700.0,27.0369,27.172,27.0302,27.0909,48700.0
2009-01-29 14:10:00,40.11,40.17,40.07,40.14,29300.0,27.0909,27.1315,27.0639,27.1112,29300.0
2009-01-29 14:15:00,40.17,40.18,40.08,40.14,32800.0,27.1315,27.1382,27.0707,27.1112,32800.0
2009-01-29 14:20:00,40.14,40.16,40.05,40.07,17500.0,27.1112,27.1247,27.0504,27.0639,17500.0
2009-01-29 14:25:00,40.07,40.22,40.05,40.18,19800.0,27.0639,27.1652,27.0504,27.1382,19800.0
2009-01-29 14:30:00,40.18,40.21,40.14,40.17,33600.0,27.1382,27.1585,27.1112,27.1315,33600.0
2009-01-29 14:35:00,40.17,40.19,40.07,40.1,36900.0,27.1315,27.145,27.0639,27.0842,36900.0
2009-01-29 14:40:00,40.11,40.19,40.04,40.04,82400.0,27.0909,27.145,27.0437,27.0437,82400.0
2009-01-29 14:45:00,40.04,40.04,39.97,40.0,43800.0,27.0437,27.0437,26.9964,27.0166,43800.0
2009-01-29 14:50:00,40.01,40.06,39.98,40.02,31700.0,27.0234,27.0572,27.0031,27.0302,31700.0
2009-01-29 14:55:00,40.02,40.06,39.97,40.04,61900.0,27.0302,27.0572,26.9964,27.0437,61900.0
2009-01-29 15:00:00,40.04,40.2,40.03,40.15,44800.0,27.0437,27.1517,27.0369,27.118,44800.0
2009-01-29 15:05:00,40.16,40.16,40.03,40.08,42400.0,27.1247,27.1247,27.0369,27.0707,42400.0
2009-01-29 15:10:00,40.08,40.09,39.98,40.04,37200.0,27.0707,27.0774,27.0031,27.0437,37200.0
2009-01-29 15:15:00,40.03,40.05,39.99,40.01,42300.0,27.0369,27.0504,27.0099,27.0234,42300.0
2009-01-29 15:20:00,40.02,40.02,39.86,39.92,56800.0,27.0302,27.0302,26.9221,26.9626,56800.0
2009-01-29 15:25:00,39.92,39.95,39.72,39.74,67000.0,26.9626,26.9829,26.8275,26.841,67000.0
2009-01-29 15:30:00,39.73,39.81,39.5,39.5,144500.0,26.8343,26.8883,26.6789,26.6789,144500.0
2009-01-29 15:35:00,39.5,39.59,39.35,39.35,123500.0,26.6789,26.7397,26.5776,26.5776,123500.0
2009-01-29 15:40:00,39.35,39.67,39.32,39.5,192900.0,26.5776,26.7938,26.5574,26.6789,192900.0
2009-01-29 15:45:00,39.5,39.5,39.32,39.42,155800.0,26.6789,26.6789,26.5574,26.6249,155800.0
2009-01-29 15:50:00,39.43,39.53,39.38,39.51,277000.0,26.6317,26.6992,26.5979,26.6857,277000.0
2009-01-29 15:55:00,39.5,39.51,39.23,39.4,448300.0,26.6789,26.6857,26.4966,26.6114,448300.0
2009-01-30 09:30:00,39.86,40.15,39.44,39.48,108400.0,26.9221,27.118,26.6384,26.6654,108400.0
2009-01-30 09:35:00,39.5,39.99,39.5,39.6,74800.0,26.6789,27.0099,26.6789,26.7465,74800.0
2009-01-30 09:40:00,39.64,39.99,39.57,39.84,50200.0,26.7735,27.0099,26.7262,26.9086,50200.0
2009-01-30 09:45:00,39.82,39.87,39.6,39.6,154200.0,26.8951,26.9288,26.7465,26.7465,154200.0
2009-01-30 09:50:00,39.61,39.62,39.27,39.27,67900.0,26.7532,26.76,26.5236,26.5236,67900.0
2009-01-30 09:55:00,39.27,39.42,38.94,38.99,102900.0,26.5236,26.6249,26.3007,26.3345,102900.0
2009-01-30 10:00:00,39.0,39.13,38.97,39.06,71000.0,26.3412,26.429,26.321,26.3818,71000.0
2009-01-30 10:05:00,39.08,39.26,39.06,39.18,34300.0,26.3953,26.5168,26.3818,26.4628,34300.0
2009-01-30 10:10:00,39.17,39.2,38.94,38.94,37400.0,26.456,26.4763,26.3007,26.3007,37400.0
2009-01-30 10:15:00,38.96,39.08,38.89,38.91,39000.0,26.3142,26.3953,26.2669,26.2804,39000.0
2009-01-30 10:20:00,38.93,39.17,38.91,39.14,31700.0,26.2939,26.456,26.2804,26.4358,31700.0
2009-01-30 10:25:00,39.14,39.24,38.96,38.98,51400.0,26.4358,26.5033,26.3142,26.3277,51400.0
2009-01-30 10:30:00,38.97,39.06,38.91,38.94,63100.0,26.321,26.3818,26.2804,26.3007,63100.0
2009-01-30 10:35:00,38.95,39.13,38.93,39.08,28900.0,26.3075,26.429,26.2939,26.3953,28900.0
2009-01-30 10:40:00,39.07,39.13,39.0,39.12,26600.0,26.3885,26.429,26.3412,26.4223,26600.0
2009-01-30 10:45:00,39.12,39.16,38.98,39.02,131300.0,26.4223,26.4493,26.3277,26.3547,131300.0
2009-01-30 10:50:00,39.05,39.05,38.89,39.02,58700.0,26.375,26.375,26.2669,26.3547,58700.0
2009-01-30 10:55:00,38.98,39.07,38.93,39.0,25700.0,26.3277,26.3885,26.2939,26.3412,25700.0
2009-01-30 11:00:00,39.0,39.25,39.0,39.25,40800.0,26.3412,26.5101,26.3412,26.5101,40800.0
2009-01-30 11:05:00,39.25,39.29,39.24,39.28,62500.0,26.5101,26.5371,26.5033,26.5303,62500.0
2009-01-30 11:10:00,39.26,39.3,39.22,39.22,126900.0,26.5168,26.5439,26.4898,26.4898,126900.0
2009-01-30 11:15:00,39.22,39.23,39.05,39.09,53200.0,26.4898,26.4966,26.375,26.402,53200.0
2009-01-30 11:20:00,39.09,39.13,39.01,39.12,33800.0,26.402,26.429,26.348,26.4223,33800.0
2009-01-30 11:25:00,39.12,39.14,38.88,39.0,89800.0,26.4223,26.4358,26.2602,26.3412,89800.0
2009-01-30 11:30:00,38.97,39.07,38.9,38.97,47900.0,26.321,26.3885,26.2737,26.321,47900.0
2009-01-30 11:35:00,38.97,39.06,38.89,38.94,35700.0,26.321,26.3818,26.2669,26.3007,35700.0
2009-01-30 11:40:00,38.95,39.0,38.91,38.99,17500.0,26.3075,26.3412,26.2804,26.3345,17500.0
2009-01-30 11:45:00,38.98,39.07,38.88,39.05,21600.0,26.3277,26.3885,26.2602,26.375,21600.0
2009-01-30 11:50:00,39.03,39.04,38.82,38.87,42200.0,26.3615,26.3682,26.2197,26.2534,42200.0
2009-01-30 11:55:00,38.89,38.93,38.84,38.85,17700.0,26.2669,26.2939,26.2332,26.2399,17700.0
2009-01-30 12:00:00,38.85,38.89,38.67,38.67,33000.0,26.2399,26.2669,26.1183,26.1183,33000.0
2009-01-30 12:05:00,38.67,38.87,38.6,38.87,30500.0,26.1183,26.2534,26.0711,26.2534,30500.0
2009-01-30 12:10:00,38.87,39.05,38.86,39.03,25800.0,26.2534,26.375,26.2467,26.3615,25800.0
2009-01-30 12:15:00,39.02,39.04,38.85,38.85,31300.0,26.3547,26.3682,26.2399,26.2399,31300.0
2009-01-30 12:20:00,38.85,38.86,38.78,38.81,16200.0,26.2399,26.2467,26.1926,26.2129,16200.0
2009-01-30 12:25:00,38.8,38.87,38.78,38.8,19000.0,26.2061,26.2534,26.1926,26.2061,19000.0
2009-01-30 12:30:00,38.82,38.83,38.66,38.67,22600.0,26.2197,26.2264,26.1116,26.1183,22600.0
2009-01-30 12:35:00,38.67,38.78,38.66,38.69,16700.0,26.1183,26.1926,26.1116,26.1318,16700.0
2009-01-30 12:40:00,38.67,38.74,38.64,38.68,16300.0,26.1183,26.1656,26.0981,26.1251,16300.0
2009-01-30 12:45:00,38.68,38.89,38.66,38.88,27300.0,26.1251,26.2669,26.1116,26.2602,27300.0
2009-01-30 12:50:00,38.87,38.87,38.7,38.73,21700.0,26.2534,26.2534,26.1386,26.1589,21700.0
2009-01-30 12:55:00,38.73,38.96,38.71,38.93,41600.0,26.1589,26.3142,26.1454,26.2939,41600.0
2009-01-30 13:00:00,38.91,39.06,38.84,39.05,66000.0,26.2804,26.3818,26.2332,26.375,66000.0
2009-01-30 13:05:00,39.06,39.38,39.05,39.36,151700.0,26.3818,26.5979,26.375,26.5844,151700.0
2009-01-30 13:10:00,39.33,39.36,39.09,39.09,26100.0,26.5641,26.5844,26.402,26.402,26100.0
2009-01-30 13:15:00,39.09,39.09,38.91,39.06,32100.0,26.402,26.402,26.2804,26.3818,32100.0
2009-01-30 13:20:00,39.04,39.1,38.96,38.96,27900.0,26.3682,26.4088,26.3142,26.3142,27900.0
2009-01-30 13:25:00,38.96,38.97,38.62,38.82,86000.0,26.3142,26.321,26.0846,26.2197,86000.0
2009-01-30 13:30:00,38.83,38.83,38.51,38.67,69700.0,26.2264,26.2264,26.0103,26.1183,69700.0
2009-01-30 13:35:00,38.7,38.72,38.36,38.41,65200.0,26.1386,26.1521,25.909,25.9427,65200.0
2009-01-30 13:40:00,38.41,38.49,38.27,38.41,70500.0,25.9427,25.9968,25.8482,25.9427,70500.0
2009-01-30 13:45:00,38.41,38.53,38.35,38.52,45200.0,25.9427,26.0238,25.9022,26.017,45200.0
2009-01-30 13:50:00,38.51,38.62,38.43,38.48,38800.0,26.0103,26.0846,25.9562,25.99,38800.0
2009-01-30 13:55:00,38.46,38.8,38.43,38.63,53900.0,25.9765,26.2061,25.9562,26.0913,53900.0
2009-01-30 14:00:00,38.63,38.8,38.58,38.7,46300.0,26.0913,26.2061,26.0576,26.1386,46300.0
2009-01-30 14:05:00,38.68,38.77,38.55,38.59,42000.0,26.1251,26.1859,26.0373,26.0643,42000.0
2009-01-30 14:10:00,38.58,38.72,38.49,38.62,37800.0,26.0576,26.1521,25.9968,26.0846,37800.0
2009-01-30 14:15:00,38.62,38.66,38.5,38.55,39400.0,26.0846,26.1116,26.0035,26.0373,39400.0
2009-01-30 14:20:00,38.57,38.59,38.4,38.47,40300.0,26.0508,26.0643,25.936,25.9833,40300.0
2009-01-30 14:25:00,38.47,38.8,38.47,38.69,38800.0,25.9833,26.2061,25.9833,26.1318,38800.0
2009-01-30 14:30:00,38.68,38.81,38.59,38.69,38100.0,26.1251,26.2129,26.0643,26.1318,38100.0
2009-01-30 14:35:00,38.71,38.84,38.64,38.67,39900.0,26.1454,26.2332,26.0981,26.1183,39900.0
2009-01-30 14:40:00,38.64,38.66,38.49,38.51,46100.0,26.0981,26.1116,25.9968,26.0103,46100.0
2009-01-30 14:45:00,38.5,38.58,38.45,38.56,27300.0,26.0035,26.0576,25.9697,26.044,27300.0
2009-01-30 14:50:00,38.55,38.6,38.38,38.38,36100.0,26.0373,26.0711,25.9225,25.9225,36100.0
2009-01-30 14:55:00,38.38,38.61,38.38,38.53,58500.0,25.9225,26.0778,25.9225,26.0238,58500.0
2009-01-30 15:00:00,38.52,38.57,38.26,38.27,169900.0,26.017,26.0508,25.8414,25.8482,169900.0
2009-01-30 15:05:00,38.27,38.43,38.19,38.34,115400.0,25.8482,25.9562,25.7941,25.8955,115400.0
2009-01-30 15:10:00,38.32,38.66,38.26,38.59,86900.0,25.8819,26.1116,25.8414,26.0643,86900.0
2009-01-30 15:15:00,38.59,38.65,38.38,38.44,88700.0,26.0643,26.1048,25.9225,25.963,88700.0
2009-01-30 15:20:00,38.45,38.53,38.33,38.37,89700.0,25.9697,26.0238,25.8887,25.9157,89700.0
2009-01-30 15:25:00,38.37,38.64,38.33,38.4,127700.0,25.9157,26.0981,25.8887,25.936,127700.0
2009-01-30 15:30:00,38.39,38.47,38.29,38.45,116000.0,25.9292,25.9833,25.8617,25.9697,116000.0
2009-01-30 15:35:00,38.46,38.61,38.4,38.5,153400.0,25.9765,26.0778,25.936,26.0035,153400.0
2009-01-30 15:40:00,38.5,38.72,38.42,38.61,180400.0,26.0035,26.1521,25.9495,26.0778,180400.0
2009-01-30 15:45:00,38.62,38.81,38.44,38.61,145200.0,26.0846,26.2129,25.963,26.0778,145200.0
2009-01-30 15:50:00,38.64,38.64,38.5,38.53,133900.0,26.0981,26.0981,26.0035,26.0238,133900.0
2009-01-30 15:55:00,38.51,38.73,38.44,38.69,304400.0,26.0103,26.1589,25.963,26.1318,304400.0
2009-02-02 09:30:00,37.79,38.18,37.35,37.77,137000.0,25.524,25.7874,25.2268,25.5105,137000.0
2009-02-02 09:35:00,37.73,38.47,37.73,38.37,93100.0,25.4834,25.9833,25.4834,25.9157,93100.0
2009-02-02 09:40:00,38.37,38.38,37.96,38.32,47600.0,25.9157,25.9225,25.6388,25.8819,47600.0
2009-02-02 09:45:00,38.31,38.48,38.22,38.26,34300.0,25.8752,25.99,25.8144,25.8414,34300.0
2009-02-02 09:50:00,38.26,38.5,38.2,38.2,48800.0,25.8414,26.0035,25.8009,25.8009,48800.0
2009-02-02 09:55:00,38.21,38.43,38.17,38.32,36500.0,25.8076,25.9562,25.7806,25.8819,36500.0
2009-02-02 10:00:00,38.31,38.38,38.01,38.06,110900.0,25.8752,25.9225,25.6726,25.7063,110900.0
2009-02-02 10:05:00,38.06,38.38,37.97,38.28,126000.0,25.7063,25.9225,25.6455,25.8549,126000.0
2009-02-02 10:10:00,38.26,38.29,38.03,38.2,54500.0,25.8414,25.8617,25.6861,25.8009,54500.0
2009-02-02 10:15:00,38.2,38.45,38.2,38.33,57800.0,25.8009,25.9697,25.8009,25.8887,57800.0
2009-02-02 10:20:00,38.3,38.35,38.03,38.24,82600.0,25.8684,25.9022,25.6861,25.8279,82600.0
2009-02-02 10:25:00,38.23,38.27,38.04,38.13,65400.0,25.8212,25.8482,25.6928,25.7536,65400.0
2009-02-02 10:30:00,38.14,38.16,37.98,38.04,27800.0,25.7604,25.7739,25.6523,25.6928,27800.0
2009-02-02 10:35:00,38.04,38.32,38.01,38.16,71400.0,25.6928,25.8819,25.6726,25.7739,71400.0
2009-02-02 10:40:00,38.17,38.23,38.05,38.12,21200.0,25.7806,25.8212,25.6996,25.7469,21200.0
2009-02-02 10:45:00,38.16,38.27,38.08,38.27,27900.0,25.7739,25.8482,25.7198,25.8482,27900.0
2009-02-02 10:50:00,38.24,38.45,38.22,38.37,50800.0,25.8279,25.9697,25.8144,25.9157,50800.0
2009-02-02 10:55:00,38.37,38.51,38.28,38.44,37300.0,25.9157,26.0103,25.8549,25.963,37300.0
2009-02-02 11:00:00,38.43,38.46,38.25,38.3,20000.0,25.9562,25.9765,25.8347,25.8684,20000.0
2009-02-02 11:05:00,38.36,38.38,38.23,38.25,25000.0,25.909,25.9225,25.8212,25.8347,25000.0
2009-02-02 11:10:00,38.28,38.32,38.14,38.15,33300.0,25.8549,25.8819,25.7604,25.7671,33300.0
2009-02-02 11:15:00,38.14,38.4,38.14,38.38,24600.0,25.7604,25.936,25.7604,25.9225,24600.0
2009-02-02 11:20:00,38.38,38.39,38.14,38.23,21400.0,25.9225,25.9292,25.7604,25.8212,21400.0
2009-02-02 11:25:00,38.22,38.27,38.15,38.25,16900.0,25.8144,25.8482,25.7671,25.8347,16900.0
2009-02-02 11:30:00,38.25,38.39,38.15,38.37,40500.0,25.8347,25.9292,25.7671,25.9157,40500.0
2009-02-02 11:35:00,38.37,38.57,38.36,38.51,50900.0,25.9157,26.0508,25.909,26.0103,50900.0
2009-02-02 11:40:00,38.49,38.54,38.46,38.5,40800.0,25.9968,26.0305,25.9765,26.0035,40800.0
2009-02-02 11:45:00,38.53,38.66,38.52,38.59,31200.0,26.0238,26.1116,26.017,26.0643,31200.0
2009-02-02 11:50:00,38.58,38.69,38.53,38.59,28100.0,26.0576,26.1318,26.0238,26.0643,28100.0
2009-02-02 11:55:00,38.59,38.61,38.39,38.42,25700.0,26.0643,26.0778,25.9292,25.9495,25700.0
2009-02-02 12:00:00,38.42,38.63,38.4,38.54,36200.0,25.9495,26.0913,25.936,26.0305,36200.0
2009-02-02 12:05:00,38.54,38.58,38.44,38.49,19100.0,26.0305,26.0576,25.963,25.9968,19100.0
2009-02-02 12:10:00,38.5,38.5,38.38,38.4,17300.0,26.0035,26.0035,25.9225,25.936,17300.0
2009-02-02 12:15:00,38.42,38.51,38.41,38.49,16100.0,25.9495,26.0103,25.9427,25.9968,16100.0
2009-02-02 12:20:00,38.48,38.5,38.43,38.48,19700.0,25.99,26.0035,25.9562,25.99,19700.0
2009-02-02 12:25:00,38.49,38.57,38.47,38.53,21100.0,25.9968,26.0508,25.9833,26.0238,21100.0
2009-02-02 12:30:00,38.55,38.84,38.55,38.79,77400.0,26.0373,26.2332,26.0373,26.1994,77400.0
2009-02-02 12:35:00,38.78,39.1,38.78,39.1,71200.0,26.1926,26.4088,26.1926,26.4088,71200.0
2009-02-02 12:40:00,39.1,39.14,38.97,38.97,34300.0,26.4088,26.4358,26.321,26.321,34300.0
2009-02-02 12:45:00,38.96,39.05,38.81,38.83,44500.0,26.3142,26.375,26.2129,26.2264,44500.0
2009-02-02 12:50:00,38.82,38.84,38.75,38.78,40700.0,26.2197,26.2332,26.1724,26.1926,40700.0
2009-02-02 12:55:00,38.79,38.88,38.75,38.8,47600.0,26.1994,26.2602,26.1724,26.2061,47600.0
2009-02-02 13:00:00,38.84,38.84,38.79,38.81,31300.0,26.2332,26.2332,26.1994,26.2129,31300.0
2009-02-02 13:05:00,38.81,38.82,38.68,38.75,29400.0,26.2129,26.2197,26.1251,26.1724,29400.0
2009-02-02 13:10:00,38.72,38.76,38.64,38.68,37600.0,26.1521,26.1791,26.0981,26.1251,37600.0
2009-02-02 13:15:00,38.68,38.7,38.58,38.7,51400.0,26.1251,26.1386,26.0576,26.1386,51400.0
2009-02-02 13:20:00,38.67,38.72,38.49,38.53,40100.0,26.1183,26.1521,25.9968,26.0238,40100.0
2009-02-02 13:25:00,38.54,38.61,38.54,38.56,44000.0,26.0305,26.0778,26.0305,26.044,44000.0
2009-02-02 13:30:00,38.56,38.61,38.52,38.56,29300.0,26.044,26.0778,26.017,26.044,29300.0
2009-02-02 13:35:00,38.56,38.6,38.47,38.51,33000.0,26.044,26.0711,25.9833,26.0103,33000.0
2009-02-02 13:40:00,38.51,38.57,38.46,38.52,23500.0,26.0103,26.0508,25.9765,26.017,23500.0
2009-02-02 13:45:00,38.52,38.62,38.5,38.53,22300.0,26.017,26.0846,26.0035,26.0238,22300.0
2009-02-02 13:50:00,38.53,38.54,38.36,38.36,48200.0,26.0238,26.0305,25.909,25.909,48200.0
2009-02-02 13:55:00,38.35,38.38,38.19,38.29,45900.0,25.9022,25.9225,25.7941,25.8617,45900.0
2009-02-02 14:00:00,38.28,38.29,38.15,38.21,34400.0,25.8549,25.8617,25.7671,25.8076,34400.0
2009-02-02 14:05:00,38.2,38.33,38.18,38.26,20100.0,25.8009,25.8887,25.7874,25.8414,20100.0
2009-02-02 14:10:00,38.29,38.3,38.2,38.25,32000.0,25.8617,25.8684,25.8009,25.8347,32000.0
2009-02-02 14:15:00,38.25,38.37,38.23,38.27,51600.0,25.8347,25.9157,25.8212,25.8482,51600.0
2009-02-02 14:20:00,38.26,38.3,38.1,38.17,39000.0,25.8414,25.8684,25.7334,25.7806,39000.0
2009-02-02 14:25:00,38.17,38.38,38.11,38.3,72600.0,25.7806,25.9225,25.7401,25.8684,72600.0
2009-02-02 14:30:00,38.29,38.33,38.17,38.24,29200.0,25.8617,25.8887,25.7806,25.8279,29200.0
2009-02-02 14:35:00,38.22,38.29,38.13,38.18,30700.0,25.8144,25.8617,25.7536,25.7874,30700.0
2009-02-02 14:40:00,38.19,38.45,38.17,38.37,38000.0,25.7941,25.9697,25.7806,25.9157,38000.0
2009-02-02 14:45:00,38.37,38.38,38.21,38.27,35500.0,25.9157,25.9225,25.8076,25.8482,35500.0
2009-02-02 14:50:00,38.27,38.37,38.18,38.33,26800.0,25.8482,25.9157,25.7874,25.8887,26800.0
2009-02-02 14:55:00,38.34,38.4,38.29,38.3,25400.0,25.8955,25.936,25.8617,25.8684,25400.0
2009-02-02 15:00:00,38.29,38.55,38.23,38.54,31100.0,25.8617,26.0373,25.8212,26.0305,31100.0
2009-02-02 15:05:00,38.54,38.63,38.48,38.6,60000.0,26.0305,26.0913,25.99,26.0711,60000.0
2009-02-02 15:10:00,38.6,38.67,38.5,38.59,58800.0,26.0711,26.1183,26.0035,26.0643,58800.0
2009-02-02 15:15:00,38.58,38.67,38.55,38.64,41600.0,26.0576,26.1183,26.0373,26.0981,41600.0
2009-02-02 15:20:00,38.59,38.68,38.51,38.51,38200.0,26.0643,26.1251,26.0103,26.0103,38200.0
2009-02-02 15:25:00,38.52,38.66,38.49,38.66,31900.0,26.017,26.1116,25.9968,26.1116,31900.0
2009-02-02 15:30:00,38.66,38.88,38.66,38.8,85100.0,26.1116,26.2602,26.1116,26.2061,85100.0
2009-02-02 15:35:00,38.81,38.95,38.63,38.7,65100.0,26.2129,26.3075,26.0913,26.1386,65100.0
2009-02-02 15:40:00,38.69,38.97,38.68,38.7,62400.0,26.1318,26.321,26.1251,26.1386,62400.0
2009-02-02 15:45:00,38.7,38.83,38.59,38.67,63900.0,26.1386,26.2264,26.0643,26.1183,63900.0
2009-02-02 15:50:00,38.68,38.87,38.67,38.84,89500.0,26.1251,26.2534,26.1183,26.2332,89500.0
2009-02-02 15:55:00,38.85,38.86,38.74,38.79,166900.0,26.2399,26.2467,26.1656,26.1994,166900.0
2009-02-03 09:30:00,39.14,39.37,38.64,38.84,78600.0,26.4358,26.5911,26.0981,26.2332,78600.0
2009-02-03 09:35:00,38.88,39.14,38.88,39.01,52300.0,26.2602,26.4358,26.2602,26.348,52300.0
2009-02-03 09:40:00,39.0,39.26,38.82,39.05,74300.0,26.3412,26.5168,26.2197,26.375,74300.0
2009-02-03 09:45:00,39.07,39.07,38.79,38.91,43800.0,26.3885,26.3885,26.1994,26.2804,43800.0
2009-02-03 09:50:00,38.94,39.09,38.88,39.09,34600.0,26.3007,26.402,26.2602,26.402,34600.0
2009-02-03 09:55:00,39.08,39.37,39.01,39.17,64700.0,26.3953,26.5911,26.348,26.456,64700.0
2009-02-03 10:00:00,39.19,39.37,38.88,39.01,70900.0,26.4696,26.5911,26.2602,26.348,70900.0
2009-02-03 10:05:00,39.02,39.2,38.98,39.08,63500.0,26.3547,26.4763,26.3277,26.3953,63500.0
2009-02-03 10:10:00,39.06,39.09,38.94,39.02,47100.0,26.3818,26.402,26.3007,26.3547,47100.0
2009-02-03 10:15:00,39.05,39.23,38.92,38.95,69900.0,26.375,26.4966,26.2872,26.3075,69900.0
2009-02-03 10:20:00,38.94,39.0,38.79,38.88,42100.0,26.3007,26.3412,26.1994,26.2602,42100.0
2009-02-03 10:25:00,38.88,39.14,38.77,38.98,42400.0,26.2602,26.4358,26.1859,26.3277,42400.0
2009-02-03 10:30:00,38.98,39.06,38.8,38.86,32600.0,26.3277,26.3818,26.2061,26.2467,32600.0
2009-02-03 10:35:00,38.87,39.06,38.86,38.87,53000.0,26.2534,26.3818,26.2467,26.2534,53000.0
2009-02-03 10:40:00,38.87,39.04,38.83,39.04,31200.0,26.2534,26.3682,26.2264,26.3682,31200.0
2009-02-03 10:45:00,39.08,39.33,39.08,39.29,73600.0,26.3953,26.5641,26.3953,26.5371,73600.0
2009-02-03 10:50:00,39.29,39.32,39.1,39.1,62700.0,26.5371,26.5574,26.4088,26.4088,62700.0
2009-02-03 10:55:00,39.1,39.12,38.99,39.09,29200.0,26.4088,26.4223,26.3345,26.402,29200.0
2009-02-03 11:00:00,39.07,39.13,39.0,39.13,39700.0,26.3885,26.429,26.3412,26.429,39700.0
2009-02-03 11:05:00,39.11,39.3,39.1,39.23,111800.0,26.4155,26.5439,26.4088,26.4966,111800.0
2009-02-03 11:10:00,39.25,39.27,39.12,39.14,20800.0,26.5101,26.5236,26.4223,26.4358,20800.0
2009-02-03 11:15:00,39.18,39.21,38.97,39.02,35400.0,26.4628,26.4831,26.321,26.3547,35400.0
2009-02-03 11:20:00,39.02,39.19,38.92,39.14,57700.0,26.3547,26.4696,26.2872,26.4358,57700.0
2009-02-03 11:25:00,39.13,39.31,39.06,39.27,69600.0,26.429,26.5506,26.3818,26.5236,69600.0
2009-02-03 11:30:00,39.28,39.3,39.17,39.28,17200.0,26.5303,26.5439,26.456,26.5303,17200.0
2009-02-03 11:35:00,39.26,39.28,39.02,39.09,17600.0,26.5168,26.5303,26.3547,26.402,17600.0
2009-02-03 11:40:00,39.06,39.19,38.98,39.15,16700.0,26.3818,26.4696,26.3277,26.4425,16700.0
2009-02-03 11:45:00,39.15,39.25,39.11,39.24,15400.0,26.4425,26.5101,26.4155,26.5033,15400.0
2009-02-03 11:50:00,39.22,39.25,39.17,39.22,18600.0,26.4898,26.5101,26.456,26.4898,18600.0
2009-02-03 11:55:00,39.2,39.21,39.03,39.13,18300.0,26.4763,26.4831,26.3615,26.429,18300.0
2009-02-03 12:00:00,39.12,39.26,39.12,39.19,22100.0,26.4223,26.5168,26.4223,26.4696,22100.0
2009-02-03 12:05:00,39.16,39.22,39.11,39.17,16000.0,26.4493,26.4898,26.4155,26.456,16000.0
2009-02-03 12:10:00,39.17,39.17,39.01,39.01,34100.0,26.456,26.456,26.348,26.348,34100.0
2009-02-03 12:15:00,39.01,39.16,38.96,39.03,33400.0,26.348,26.4493,26.3142,26.3615,33400.0
2009-02-03 12:20:00,39.02,39.04,38.94,38.98,13900.0,26.3547,26.3682,26.3007,26.3277,13900.0
2009-02-03 12:25:00,39.0,39.06,39.0,39.01,14500.0,26.3412,26.3818,26.3412,26.348,14500.0
2009-02-03 12:30:00,39.01,39.12,39.0,39.09,24300.0,26.348,26.4223,26.3412,26.402,24300.0
2009-02-03 12:35:00,39.08,39.08,38.96,39.05,15900.0,26.3953,26.3953,26.3142,26.375,15900.0
2009-02-03 12:40:00,39.05,39.18,39.0,39.14,18700.0,26.375,26.4628,26.3412,26.4358,18700.0
2009-02-03 12:45:00,39.13,39.18,39.11,39.13,26000.0,26.429,26.4628,26.4155,26.429,26000.0
2009-02-03 12:50:00,39.13,39.17,39.08,39.13,17900.0,26.429,26.456,26.3953,26.429,17900.0
2009-02-03 12:55:00,39.12,39.16,38.93,38.96,30900.0,26.4223,26.4493,26.2939,26.3142,30900.0
2009-02-03 13:00:00,38.94,38.99,38.9,38.9,13100.0,26.3007,26.3345,26.2737,26.2737,13100.0
2009-02-03 13:05:00,38.9,39.0,38.89,38.93,23800.0,26.2737,26.3412,26.2669,26.2939,23800.0
2009-02-03 13:10:00,38.92,39.05,38.91,38.99,14600.0,26.2872,26.375,26.2804,26.3345,14600.0
2009-02-03 13:15:00,39.0,39.09,38.97,38.97,21300.0,26.3412,26.402,26.321,26.321,21300.0
2009-02-03 13:20:00,38.96,38.96,38.9,38.9,21300.0,26.3142,26.3142,26.2737,26.2737,21300.0
2009-02-03 13:25:00,38.91,38.97,38.85,38.96,27600.0,26.2804,26.321,26.2399,26.3142,27600.0
2009-02-03 13:30:00,38.96,39.0,38.9,38.98,19500.0,26.3142,26.3412,26.2737,26.3277,19500.0
2009-02-03 13:35:00,38.98,39.21,38.97,39.11,40100.0,26.3277,26.4831,26.321,26.4155,40100.0
2009-02-03 13:40:00,39.11,39.19,39.02,39.05,25100.0,26.4155,26.4696,26.3547,26.375,25100.0
2009-02-03 13:45:00,39.05,39.12,38.95,39.01,22800.0,26.375,26.4223,26.3075,26.348,22800.0
2009-02-03 13:50:00,38.98,38.99,38.9,38.99,29000.0,26.3277,26.3345,26.2737,26.3345,29000.0
2009-02-03 13:55:00,38.99,39.14,38.99,39.13,23500.0,26.3345,26.4358,26.3345,26.429,23500.0
2009-02-03 14:00:00,39.14,39.19,39.04,39.06,26200.0,26.4358,26.4696,26.3682,26.3818,26200.0
2009-02-03 14:05:00,39.06,39.28,39.04,39.28,60900.0,26.3818,26.5303,26.3682,26.5303,60900.0
2009-02-03 14:10:00,39.25,39.41,39.24,39.35,77000.0,26.5101,26.6181,26.5033,26.5776,77000.0
2009-02-03 14:15:00,39.35,39.43,39.26,39.27,49300.0,26.5776,26.6317,26.5168,26.5236,49300.0
2009-02-03 14:20:00,39.28,39.28,39.19,39.25,42200.0,26.5303,26.5303,26.4696,26.5101,42200.0
2009-02-03 14:25:00,39.25,39.29,39.1,39.1,36500.0,26.5101,26.5371,26.4088,26.4088,36500.0
2009-02-03 14:30:00,39.13,39.3,39.1,39.3,28200.0,26.429,26.5439,26.4088,26.5439,28200.0
2009-02-03 14:35:00,39.31,39.34,39.2,39.23,77800.0,26.5506,26.5709,26.4763,26.4966,77800.0
2009-02-03 14:40:00,39.23,39.33,39.22,39.28,39900.0,26.4966,26.5641,26.4898,26.5303,39900.0
2009-02-03 14:45:00,39.29,39.33,39.23,39.24,40400.0,26.5371,26.5641,26.4966,26.5033,40400.0
2009-02-03 14:50:00,39.25,39.29,39.21,39.24,30600.0,26.5101,26.5371,26.4831,26.5033,30600.0
2009-02-03 14:55:00,39.21,39.31,39.08,39.3,55100.0,26.4831,26.5506,26.3953,26.5439,55100.0
2009-02-03 15:00:00,39.29,39.37,39.16,39.18,43800.0,26.5371,26.5911,26.4493,26.4628,43800.0
2009-02-03 15:05:00,39.18,39.4,39.11,39.4,73100.0,26.4628,26.6114,26.4155,26.6114,73100.0
2009-02-03 15:10:00,39.38,39.48,39.33,39.37,82600.0,26.5979,26.6654,26.5641,26.5911,82600.0
2009-02-03 15:15:00,39.37,39.5,39.35,39.35,65100.0,26.5911,26.6789,26.5776,26.5776,65100.0
2009-02-03 15:20:00,39.37,39.56,39.26,39.5,77200.0,26.5911,26.7195,26.5168,26.6789,77200.0
2009-02-03 15:25:00,39.49,39.5,39.36,39.37,38900.0,26.6722,26.6789,26.5844,26.5911,38900.0
2009-02-03 15:30:00,39.37,39.49,39.32,39.34,46900.0,26.5911,26.6722,26.5574,26.5709,46900.0
2009-02-03 15:35:00,39.34,39.45,39.28,39.45,60300.0,26.5709,26.6452,26.5303,26.6452,60300.0
2009-02-03 15:40:00,39.44,39.47,39.16,39.18,130600.0,26.6384,26.6587,26.4493,26.4628,130600.0
2009-02-03 15:45:00,39.19,39.3,39.11,39.2,100100.0,26.4696,26.5439,26.4155,26.4763,100100.0
2009-02-03 15:50:00,39.2,39.3,39.17,39.17,138700.0,26.4763,26.5439,26.456,26.456,138700.0
2009-02-03 15:55:00,39.18,39.28,39.17,39.21,143600.0,26.4628,26.5303,26.456,26.4831,143600.0
2009-02-04 09:30:00,39.41,39.41,39.17,39.3,153500.0,26.6181,26.6181,26.456,26.5439,153500.0
2009-02-04 09:35:00,39.27,39.3,39.01,39.23,92000.0,26.5236,26.5439,26.348,26.4966,92000.0
2009-02-04 09:40:00,39.22,39.46,39.16,39.22,70000.0,26.4898,26.6519,26.4493,26.4898,70000.0
2009-02-04 09:45:00,39.24,39.28,38.93,38.95,72900.0,26.5033,26.5303,26.2939,26.3075,72900.0
2009-02-04 09:50:00,38.94,39.34,38.89,39.31,49900.0,26.3007,26.5709,26.2669,26.5506,49900.0
2009-02-04 09:55:00,39.32,39.32,39.05,39.07,43900.0,26.5574,26.5574,26.375,26.3885,43900.0
2009-02-04 10:00:00,39.1,39.42,39.1,39.23,56600.0,26.4088,26.6249,26.4088,26.4966,56600.0
2009-02-04 10:05:00,39.24,39.4,39.1,39.15,49100.0,26.5033,26.6114,26.4088,26.4425,49100.0
2009-02-04 10:10:00,39.13,39.33,39.11,39.14,85400.0,26.429,26.5641,26.4155,26.4358,85400.0
2009-02-04 10:15:00,39.14,39.33,39.05,39.08,46800.0,26.4358,26.5641,26.375,26.3953,46800.0
2009-02-04 10:20:00,39.07,39.17,39.02,39.11,42200.0,26.3885,26.456,26.3547,26.4155,42200.0
2009-02-04 10:25:00,39.15,39.24,39.11,39.19,52700.0,26.4425,26.5033,26.4155,26.4696,52700.0
2009-02-04 10:30:00,39.19,39.26,39.1,39.18,93400.0,26.4696,26.5168,26.4088,26.4628,93400.0
2009-02-04 10:35:00,39.17,39.22,38.92,38.96,104800.0,26.456,26.4898,26.2872,26.3142,104800.0
2009-02-04 10:40:00,38.97,39.22,38.91,39.18,66400.0,26.321,26.4898,26.2804,26.4628,66400.0
2009-02-04 10:45:00,39.18,39.21,39.1,39.11,54400.0,26.4628,26.4831,26.4088,26.4155,54400.0
2009-02-04 10:50:00,39.11,39.16,39.08,39.12,37100.0,26.4155,26.4493,26.3953,26.4223,37100.0
2009-02-04 10:55:00,39.15,39.22,39.07,39.12,130000.0,26.4425,26.4898,26.3885,26.4223,130000.0
2009-02-04 11:00:00,39.13,39.23,39.05,39.15,113600.0,26.429,26.4966,26.375,26.4425,113600.0
2009-02-04 11:05:00,39.14,39.26,39.14,39.2,93300.0,26.4358,26.5168,26.4358,26.4763,93300.0
2009-02-04 11:10:00,39.22,39.22,39.03,39.08,36100.0,26.4898,26.4898,26.3615,26.3953,36100.0
2009-02-04 11:15:00,39.1,39.1,38.95,39.02,38000.0,26.4088,26.4088,26.3075,26.3547,38000.0
2009-02-04 11:20:00,39.01,39.01,38.9,38.97,43500.0,26.348,26.348,26.2737,26.321,43500.0
2009-02-04 11:25:00,38.97,39.08,38.96,39.0,32600.0,26.321,26.3953,26.3142,26.3412,32600.0
2009-02-04 11:30:00,38.98,39.16,38.96,39.16,30800.0,26.3277,26.4493,26.3142,26.4493,30800.0
2009-02-04 11:35:00,39.15,39.15,39.05,39.05,28800.0,26.4425,26.4425,26.375,26.375,28800.0
2009-02-04 11:40:00,39.06,39.17,39.05,39.12,27500.0,26.3818,26.456,26.375,26.4223,27500.0
2009-02-04 11:45:00,39.11,39.11,39.01,39.08,25300.0,26.4155,26.4155,26.348,26.3953,25300.0
2009-02-04 11:50:00,39.08,39.22,39.08,39.13,33500.0,26.3953,26.4898,26.3953,26.429,33500.0
2009-02-04 11:55:00,39.13,39.22,39.13,39.2,38000.0,26.429,26.4898,26.429,26.4763,38000.0
2009-02-04 12:00:00,39.2,39.33,39.17,39.31,52600.0,26.4763,26.5641,26.456,26.5506,52600.0
2009-02-04 12:05:00,39.33,39.33,39.16,39.16,22700.0,26.5641,26.5641,26.4493,26.4493,22700.0
2009-02-04 12:10:00,39.16,39.22,39.04,39.08,43500.0,26.4493,26.4898,26.3682,26.3953,43500.0
2009-02-04 12:15:00,39.08,39.09,38.97,39.06,52200.0,26.3953,26.402,26.321,26.3818,52200.0
2009-02-04 12:20:00,39.06,39.06,38.84,38.91,30000.0,26.3818,26.3818,26.2332,26.2804,30000.0
2009-02-04 12:25:00,38.9,38.99,38.88,38.88,20600.0,26.2737,26.3345,26.2602,26.2602,20600.0
2009-02-04 12:30:00,38.87,39.14,38.87,39.12,36400.0,26.2534,26.4358,26.2534,26.4223,36400.0
2009-02-04 12:35:00,39.1,39.2,39.05,39.15,24000.0,26.4088,26.4763,26.375,26.4425,24000.0
2009-02-04 12:40:00,39.15,39.26,39.15,39.23,46500.0,26.4425,26.5168,26.4425,26.4966,46500.0
2009-02-04 12:45:00,39.22,39.31,39.22,39.3,27300.0,26.4898,26.5506,26.4898,26.5439,27300.0
2009-02-04 12:50:00,39.31,39.35,39.06,39.06,40500.0,26.5506,26.5776,26.3818,26.3818,40500.0
2009-02-04 12:55:00,39.06,39.14,39.03,39.08,43200.0,26.3818,26.4358,26.3615,26.3953,43200.0
2009-02-04 13:00:00,39.07,39.07,38.84,38.88,40200.0,26.3885,26.3885,26.2332,26.2602,40200.0
2009-02-04 13:05:00,38.89,39.04,38.86,38.98,30100.0,26.2669,26.3682,26.2467,26.3277,30100.0
2009-02-04 13:10:00,38.96,38.96,38.78,38.89,36700.0,26.3142,26.3142,26.1926,26.2669,36700.0
2009-02-04 13:15:00,38.89,39.01,38.86,38.91,25400.0,26.2669,26.348,26.2467,26.2804,25400.0
2009-02-04 13:20:00,38.94,39.03,38.92,39.01,18400.0,26.3007,26.3615,26.2872,26.348,18400.0
2009-02-04 13:25:00,39.02,39.24,39.01,39.21,34400.0,26.3547,26.5033,26.348,26.4831,34400.0
2009-02-04 13:30:00,39.21,39.25,39.19,39.19,34600.0,26.4831,26.5101,26.4696,26.4696,34600.0
2009-02-04 13:35:00,39.17,39.17,38.93,38.96,37900.0,26.456,26.456,26.2939,26.3142,37900.0
2009-02-04 13:40:00,38.97,39.01,38.86,38.93,62500.0,26.321,26.348,26.2467,26.2939,62500.0
2009-02-04 13:45:00,38.93,39.03,38.84,38.85,64700.0,26.2939,26.3615,26.2332,26.2399,64700.0
2009-02-04 13:50:00,38.86,38.9,38.75,38.83,63900.0,26.2467,26.2737,26.1724,26.2264,63900.0
2009-02-04 13:55:00,38.82,39.09,38.78,39.01,66200.0,26.2197,26.402,26.1926,26.348,66200.0
2009-02-04 14:00:00,38.99,38.99,38.82,38.84,40500.0,26.3345,26.3345,26.2197,26.2332,40500.0
2009-02-04 14:05:00,38.83,38.83,38.58,38.58,61600.0,26.2264,26.2264,26.0576,26.0576,61600.0
2009-02-04 14:10:00,38.57,38.69,38.56,38.65,43200.0,26.0508,26.1318,26.044,26.1048,43200.0
2009-02-04 14:15:00,38.63,38.71,38.59,38.63,75000.0,26.0913,26.1454,26.0643,26.0913,75000.0
2009-02-04 14:20:00,38.64,38.67,38.44,38.47,66700.0,26.0981,26.1183,25.963,25.9833,66700.0
2009-02-04 14:25:00,38.45,38.59,38.38,38.54,37000.0,25.9697,26.0643,25.9225,26.0305,37000.0
2009-02-04 14:30:00,38.55,38.55,38.45,38.48,22100.0,26.0373,26.0373,25.9697,25.99,22100.0
2009-02-04 14:35:00,38.48,38.72,38.47,38.72,34500.0,25.99,26.1521,25.9833,26.1521,34500.0
2009-02-04 14:40:00,38.73,38.73,38.59,38.6,44000.0,26.1589,26.1589,26.0643,26.0711,44000.0
2009-02-04 14:45:00,38.6,38.76,38.54,38.7,54400.0,26.0711,26.1791,26.0305,26.1386,54400.0
2009-02-04 14:50:00,38.72,38.74,38.61,38.69,43600.0,26.1521,26.1656,26.0778,26.1318,43600.0
2009-02-04 14:55:00,38.72,39.04,38.58,38.95,111300.0,26.1521,26.3682,26.0576,26.3075,111300.0
2009-02-04 15:00:00,38.95,38.95,38.75,38.85,68300.0,26.3075,26.3075,26.1724,26.2399,68300.0
2009-02-04 15:05:00,38.84,38.88,38.63,38.78,106000.0,26.2332,26.2602,26.0913,26.1926,106000.0
2009-02-04 15:10:00,38.8,38.83,38.62,38.67,44100.0,26.2061,26.2264,26.0846,26.1183,44100.0
2009-02-04 15:15:00,38.67,38.83,38.66,38.79,37900.0,26.1183,26.2264,26.1116,26.1994,37900.0
2009-02-04 15:20:00,38.78,38.78,38.59,38.68,59900.0,26.1926,26.1926,26.0643,26.1251,59900.0
2009-02-04 15:25:00,38.67,38.83,38.63,38.73,53700.0,26.1183,26.2264,26.0913,26.1589,53700.0
2009-02-04 15:30:00,38.74,38.8,38.67,38.77,62900.0,26.1656,26.2061,26.1183,26.1859,62900.0
2009-02-04 15:35:00,38.76,38.83,38.67,38.78,94600.0,26.1791,26.2264,26.1183,26.1926,94600.0
2009-02-04 15:40:00,38.78,38.91,38.77,38.81,74100.0,26.1926,26.2804,26.1859,26.2129,74100.0
2009-02-04 15:45:00,38.81,38.84,38.59,38.62,99300.0,26.2129,26.2332,26.0643,26.0846,99300.0
2009-02-04 15:50:00,38.61,38.77,38.52,38.72,135600.0,26.0778,26.1859,26.017,26.1521,135600.0
2009-02-04 15:55:00,38.73,38.74,38.61,38.64,162000.0,26.1589,26.1656,26.0778,26.0981,162000.0
2009-02-05 09:30:00,38.29,38.56,38.12,38.26,69200.0,25.8617,26.044,25.7469,25.8414,69200.0
2009-02-05 09:35:00,38.27,38.59,38.2,38.4,116400.0,25.8482,26.0643,25.8009,25.936,116400.0
2009-02-05 09:40:00,38.38,38.61,38.38,38.61,51000.0,25.9225,26.0778,25.9225,26.0778,51000.0
2009-02-05 09:45:00,38.61,38.61,38.19,38.35,47400.0,26.0778,26.0778,25.7941,25.9022,47400.0
2009-02-05 09:50:00,38.32,38.4,38.13,38.31,64900.0,25.8819,25.936,25.7536,25.8752,64900.0
2009-02-05 09:55:00,38.34,38.55,38.3,38.48,74900.0,25.8955,26.0373,25.8684,25.99,74900.0
2009-02-05 10:00:00,38.48,38.57,38.39,38.44,73000.0,25.99,26.0508,25.9292,25.963,73000.0
2009-02-05 10:05:00,38.45,38.53,38.33,38.45,56000.0,25.9697,26.0238,25.8887,25.9697,56000.0
2009-02-05 10:10:00,38.45,38.59,38.42,38.54,47100.0,25.9697,26.0643,25.9495,26.0305,47100.0
2009-02-05 10:15:00,38.54,38.57,38.35,38.36,63900.0,26.0305,26.0508,25.9022,25.909,63900.0
2009-02-05 10:20:00,38.36,38.52,38.29,38.35,44400.0,25.909,26.017,25.8617,25.9022,44400.0
2009-02-05 10:25:00,38.37,38.38,38.25,38.38,31100.0,25.9157,25.9225,25.8347,25.9225,31100.0
2009-02-05 10:30:00,38.38,38.54,38.3,38.54,44400.0,25.9225,26.0305,25.8684,26.0305,44400.0
2009-02-05 10:35:00,38.54,38.72,38.49,38.6,104800.0,26.0305,26.1521,25.9968,26.0711,104800.0
2009-02-05 10:40:00,38.6,38.63,38.47,38.53,72400.0,26.0711,26.0913,25.9833,26.0238,72400.0
2009-02-05 10:45:00,38.53,38.6,38.4,38.42,120300.0,26.0238,26.0711,25.936,25.9495,120300.0
2009-02-05 10:50:00,38.43,38.75,38.38,38.58,105800.0,25.9562,26.1724,25.9225,26.0576,105800.0
2009-02-05 10:55:00,38.59,38.86,38.54,38.54,99800.0,26.0643,26.2467,26.0305,26.0305,99800.0
2009-02-05 11:00:00,38.56,38.71,38.52,38.64,95400.0,26.044,26.1454,26.017,26.0981,95400.0
2009-02-05 11:05:00,38.64,38.75,38.55,38.64,73600.0,26.0981,26.1724,26.0373,26.0981,73600.0
2009-02-05 11:10:00,38.64,38.7,38.43,38.55,86700.0,26.0981,26.1386,25.9562,26.0373,86700.0
2009-02-05 11:15:00,38.56,38.58,38.39,38.53,57400.0,26.044,26.0576,25.9292,26.0238,57400.0
2009-02-05 11:20:00,38.52,38.69,38.5,38.65,58900.0,26.017,26.1318,26.0035,26.1048,58900.0
2009-02-05 11:25:00,38.64,38.74,38.6,38.63,63800.0,26.0981,26.1656,26.0711,26.0913,63800.0
2009-02-05 11:30:00,38.62,38.64,38.56,38.59,126100.0,26.0846,26.0981,26.044,26.0643,126100.0
2009-02-05 11:35:00,38.59,38.7,38.57,38.6,63900.0,26.0643,26.1386,26.0508,26.0711,63900.0
2009-02-05 11:40:00,38.57,38.59,38.45,38.45,32700.0,26.0508,26.0643,25.9697,25.9697,32700.0
2009-02-05 11:45:00,38.47,38.64,38.47,38.57,28700.0,25.9833,26.0981,25.9833,26.0508,28700.0
2009-02-05 11:50:00,38.58,38.68,38.55,38.6,125100.0,26.0576,26.1251,26.0373,26.0711,125100.0
2009-02-05 11:55:00,38.59,38.65,38.58,38.63,48000.0,26.0643,26.1048,26.0576,26.0913,48000.0
2009-02-05 12:00:00,38.65,38.87,38.63,38.7,80200.0,26.1048,26.2534,26.0913,26.1386,80200.0
2009-02-05 12:05:00,38.7,38.83,38.68,38.74,163000.0,26.1386,26.2264,26.1251,26.1656,163000.0
2009-02-05 12:10:00,38.78,38.83,38.65,38.67,73600.0,26.1926,26.2264,26.1048,26.1183,73600.0
2009-02-05 12:15:00,38.69,38.72,38.54,38.56,43900.0,26.1318,26.1521,26.0305,26.044,43900.0
2009-02-05 12:20:00,38.58,38.73,38.55,38.73,40500.0,26.0576,26.1589,26.0373,26.1589,40500.0
2009-02-05 12:25:00,38.74,38.77,38.52,38.53,36800.0,26.1656,26.1859,26.017,26.0238,36800.0
2009-02-05 12:30:00,38.53,38.68,38.53,38.65,28800.0,26.0238,26.1251,26.0238,26.1048,28800.0
2009-02-05 12:35:00,38.65,38.69,38.57,38.63,35100.0,26.1048,26.1318,26.0508,26.0913,35100.0
2009-02-05 12:40:00,38.64,38.69,38.56,38.63,58800.0,26.0981,26.1318,26.044,26.0913,58800.0
2009-02-05 12:45:00,38.63,38.71,38.6,38.62,48700.0,26.0913,26.1454,26.0711,26.0846,48700.0
2009-02-05 12:50:00,38.6,38.61,38.41,38.54,56700.0,26.0711,26.0778,25.9427,26.0305,56700.0
2009-02-05 12:55:00,38.54,38.77,38.54,38.75,82900.0,26.0305,26.1859,26.0305,26.1724,82900.0
2009-02-05 13:00:00,38.75,38.89,38.75,38.84,76800.0,26.1724,26.2669,26.1724,26.2332,76800.0
2009-02-05 13:05:00,38.82,38.96,38.78,38.93,44200.0,26.2197,26.3142,26.1926,26.2939,44200.0
2009-02-05 13:10:00,38.93,38.98,38.77,38.87,51400.0,26.2939,26.3277,26.1859,26.2534,51400.0
2009-02-05 13:15:00,38.86,38.95,38.69,38.74,48200.0,26.2467,26.3075,26.1318,26.1656,48200.0
2009-02-05 13:20:00,38.75,38.75,38.55,38.55,28100.0,26.1724,26.1724,26.0373,26.0373,28100.0
2009-02-05 13:25:00,38.57,38.7,38.48,38.65,38100.0,26.0508,26.1386,25.99,26.1048,38100.0
2009-02-05 13:30:00,38.67,38.84,38.6,38.76,45300.0,26.1183,26.2332,26.0711,26.1791,45300.0
2009-02-05 13:35:00,38.74,38.84,38.68,38.78,33100.0,26.1656,26.2332,26.1251,26.1926,33100.0
2009-02-05 13:40:00,38.77,38.95,38.72,38.92,38500.0,26.1859,26.3075,26.1521,26.2872,38500.0
2009-02-05 13:45:00,38.94,38.97,38.81,38.81,48400.0,26.3007,26.321,26.2129,26.2129,48400.0
2009-02-05 13:50:00,38.81,38.85,38.72,38.77,29200.0,26.2129,26.2399,26.1521,26.1859,29200.0
2009-02-05 13:55:00,38.77,38.77,38.55,38.6,33600.0,26.1859,26.1859,26.0373,26.0711,33600.0
2009-02-05 14:00:00,38.59,38.78,38.58,38.72,62600.0,26.0643,26.1926,26.0576,26.1521,62600.0
2009-02-05 14:05:00,38.74,38.82,38.65,38.71,58500.0,26.1656,26.2197,26.1048,26.1454,58500.0
2009-02-05 14:10:00,38.72,38.73,38.56,38.7,38200.0,26.1521,26.1589,26.044,26.1386,38200.0
2009-02-05 14:15:00,38.7,38.81,38.67,38.75,41100.0,26.1386,26.2129,26.1183,26.1724,41100.0
2009-02-05 14:20:00,38.76,38.92,38.74,38.86,108700.0,26.1791,26.2872,26.1656,26.2467,108700.0
2009-02-05 14:25:00,38.86,38.94,38.76,38.78,110500.0,26.2467,26.3007,26.1791,26.1926,110500.0
2009-02-05 14:30:00,38.8,38.82,38.64,38.74,80500.0,26.2061,26.2197,26.0981,26.1656,80500.0
2009-02-05 14:35:00,38.76,38.94,38.72,38.81,57700.0,26.1791,26.3007,26.1521,26.2129,57700.0
2009-02-05 14:40:00,38.79,38.83,38.64,38.79,42800.0,26.1994,26.2264,26.0981,26.1994,42800.0
2009-02-05 14:45:00,38.8,38.86,38.66,38.68,47200.0,26.2061,26.2467,26.1116,26.1251,47200.0
2009-02-05 14:50:00,38.69,38.72,38.29,38.45,82900.0,26.1318,26.1521,25.8617,25.9697,82900.0
2009-02-05 14:55:00,38.45,38.52,38.21,38.35,71700.0,25.9697,26.017,25.8076,25.9022,71700.0
2009-02-05 15:00:00,38.33,38.4,38.14,38.14,66700.0,25.8887,25.936,25.7604,25.7604,66700.0
2009-02-05 15:05:00,38.13,38.75,38.12,38.23,74600.0,25.7536,26.1724,25.7469,25.8212,74600.0
2009-02-05 15:10:00,38.23,38.53,38.23,38.52,72900.0,25.8212,26.0238,25.8212,26.017,72900.0
2009-02-05 15:15:00,38.51,38.61,38.44,38.45,57800.0,26.0103,26.0778,25.963,25.9697,57800.0
2009-02-05 15:20:00,38.44,38.62,38.43,38.55,53300.0,25.963,26.0846,25.9562,26.0373,53300.0
2009-02-05 15:25:00,38.55,38.75,38.53,38.75,97400.0,26.0373,26.1724,26.0238,26.1724,97400.0
2009-02-05 15:30:00,38.75,38.81,38.59,38.59,83700.0,26.1724,26.2129,26.0643,26.0643,83700.0
2009-02-05 15:35:00,38.58,38.67,38.44,38.45,99400.0,26.0576,26.1183,25.963,25.9697,99400.0
2009-02-05 15:40:00,38.45,38.55,38.37,38.43,116100.0,25.9697,26.0373,25.9157,25.9562,116100.0
2009-02-05 15:45:00,38.43,38.48,38.23,38.31,132600.0,25.9562,25.99,25.8212,25.8752,132600.0
2009-02-05 15:50:00,38.31,38.5,38.26,38.47,163300.0,25.8752,26.0035,25.8414,25.9833,163300.0
2009-02-05 15:55:00,38.46,38.54,38.23,38.3,206000.0,25.9765,26.0305,25.8212,25.8684,206000.0
2009-02-06 09:30:00,38.48,39.0,38.48,38.99,161300.0,25.99,26.3412,25.99,26.3345,161300.0
2009-02-06 09:35:00,38.99,39.9,38.98,39.64,180200.0,26.3345,26.9491,26.3277,26.7735,180200.0
2009-02-06 09:40:00,39.65,39.65,38.94,39.24,89100.0,26.7802,26.7802,26.3007,26.5033,89100.0
2009-02-06 09:45:00,39.25,39.34,39.13,39.21,83400.0,26.5101,26.5709,26.429,26.4831,83400.0
2009-02-06 09:50:00,39.21,39.25,39.1,39.18,47400.0,26.4831,26.5101,26.4088,26.4628,47400.0
2009-02-06 09:55:00,39.17,39.19,38.94,38.94,70100.0,26.456,26.4696,26.3007,26.3007,70100.0
2009-02-06 10:00:00,38.96,39.21,38.75,38.77,131500.0,26.3142,26.4831,26.1724,26.1859,131500.0
2009-02-06 10:05:00,38.78,38.86,38.72,38.8,70500.0,26.1926,26.2467,26.1521,26.2061,70500.0
2009-02-06 10:10:00,38.81,39.02,38.81,39.01,55900.0,26.2129,26.3547,26.2129,26.348,55900.0
2009-02-06 10:15:00,39.02,39.07,38.84,38.85,56900.0,26.3547,26.3885,26.2332,26.2399,56900.0
2009-02-06 10:20:00,38.86,39.02,38.85,38.96,62500.0,26.2467,26.3547,26.2399,26.3142,62500.0
2009-02-06 10:25:00,38.97,39.17,38.96,39.12,39300.0,26.321,26.456,26.3142,26.4223,39300.0
2009-02-06 10:30:00,39.14,39.28,39.07,39.28,29600.0,26.4358,26.5303,26.3885,26.5303,29600.0
2009-02-06 10:35:00,39.26,39.26,39.06,39.09,53300.0,26.5168,26.5168,26.3818,26.402,53300.0
2009-02-06 10:40:00,39.07,39.12,39.0,39.07,27300.0,26.3885,26.4223,26.3412,26.3885,27300.0
2009-02-06 10:45:00,39.09,39.16,38.97,38.98,70600.0,26.402,26.4493,26.321,26.3277,70600.0
2009-02-06 10:50:00,38.97,39.11,38.96,39.09,97700.0,26.321,26.4155,26.3142,26.402,97700.0
2009-02-06 10:55:00,39.09,39.21,39.0,39.03,54800.0,26.402,26.4831,26.3412,26.3615,54800.0
2009-02-06 11:00:00,39.02,39.09,38.99,39.07,38000.0,26.3547,26.402,26.3345,26.3885,38000.0
2009-02-06 11:05:00,39.08,39.22,39.04,39.15,46400.0,26.3953,26.4898,26.3682,26.4425,46400.0
2009-02-06 11:10:00,39.15,39.23,39.14,39.17,95100.0,26.4425,26.4966,26.4358,26.456,95100.0
2009-02-06 11:15:00,39.17,39.18,39.14,39.15,43400.0,26.456,26.4628,26.4358,26.4425,43400.0
2009-02-06 11:20:00,39.15,39.18,39.1,39.17,40900.0,26.4425,26.4628,26.4088,26.456,40900.0
2009-02-06 11:25:00,39.17,39.18,39.05,39.18,32100.0,26.456,26.4628,26.375,26.4628,32100.0
2009-02-06 11:30:00,39.18,39.23,39.15,39.17,46000.0,26.4628,26.4966,26.4425,26.456,46000.0
2009-02-06 11:35:00,39.18,39.26,39.09,39.13,35600.0,26.4628,26.5168,26.402,26.429,35600.0
2009-02-06 11:40:00,39.14,39.2,39.14,39.15,28700.0,26.4358,26.4763,26.4358,26.4425,28700.0
2009-02-06 11:45:00,39.15,39.15,39.04,39.12,46000.0,26.4425,26.4425,26.3682,26.4223,46000.0
2009-02-06 11:50:00,39.13,39.15,39.1,39.14,53600.0,26.429,26.4425,26.4088,26.4358,53600.0
2009-02-06 11:55:00,39.14,39.17,39.04,39.1,91800.0,26.4358,26.456,26.3682,26.4088,91800.0
2009-02-06 12:00:00,39.1,39.12,38.96,38.99,87700.0,26.4088,26.4223,26.3142,26.3345,87700.0
2009-02-06 12:05:00,39.0,39.03,38.97,39.0,30500.0,26.3412,26.3615,26.321,26.3412,30500.0
2009-02-06 12:10:00,39.0,39.04,38.91,38.97,51900.0,26.3412,26.3682,26.2804,26.321,51900.0
2009-02-06 12:15:00,38.96,38.99,38.93,38.95,30500.0,26.3142,26.3345,26.2939,26.3075,30500.0
2009-02-06 12:20:00,38.95,39.14,38.95,39.07,32500.0,26.3075,26.4358,26.3075,26.3885,32500.0
2009-02-06 12:25:00,39.06,39.06,38.92,38.97,32100.0,26.3818,26.3818,26.2872,26.321,32100.0
2009-02-06 12:30:00,38.97,39.06,38.95,39.01,29200.0,26.321,26.3818,26.3075,26.348,29200.0
2009-02-06 12:35:00,39.0,39.08,38.97,39.03,50200.0,26.3412,26.3953,26.321,26.3615,50200.0
2009-02-06 12:40:00,39.03,39.07,38.91,38.92,25800.0,26.3615,26.3885,26.2804,26.2872,25800.0
2009-02-06 12:45:00,38.91,38.94,38.8,38.8,36300.0,26.2804,26.3007,26.2061,26.2061,36300.0
2009-02-06 12:50:00,38.8,38.86,38.77,38.85,23700.0,26.2061,26.2467,26.1859,26.2399,23700.0
2009-02-06 12:55:00,38.85,39.0,38.85,38.87,143500.0,26.2399,26.3412,26.2399,26.2534,143500.0
2009-02-06 13:00:00,38.9,38.93,38.8,38.83,32700.0,26.2737,26.2939,26.2061,26.2264,32700.0
2009-02-06 13:05:00,38.83,38.94,38.8,38.89,56600.0,26.2264,26.3007,26.2061,26.2669,56600.0
2009-02-06 13:10:00,38.87,38.9,38.83,38.87,30700.0,26.2534,26.2737,26.2264,26.2534,30700.0
2009-02-06 13:15:00,38.86,39.0,38.86,39.0,35200.0,26.2467,26.3412,26.2467,26.3412,35200.0
2009-02-06 13:20:00,38.99,39.0,38.81,38.9,65700.0,26.3345,26.3412,26.2129,26.2737,65700.0
2009-02-06 13:25:00,38.89,38.92,38.82,38.85,45100.0,26.2669,26.2872,26.2197,26.2399,45100.0
2009-02-06 13:30:00,38.87,38.97,38.83,38.92,31100.0,26.2534,26.321,26.2264,26.2872,31100.0
2009-02-06 13:35:00,38.92,38.92,38.84,38.9,65600.0,26.2872,26.2872,26.2332,26.2737,65600.0
2009-02-06 13:40:00,38.89,38.92,38.78,38.82,42600.0,26.2669,26.2872,26.1926,26.2197,42600.0
2009-02-06 13:45:00,38.83,39.0,38.83,38.99,31800.0,26.2264,26.3412,26.2264,26.3345,31800.0
2009-02-06 13:50:00,38.98,39.0,38.9,38.93,29400.0,26.3277,26.3412,26.2737,26.2939,29400.0
2009-02-06 13:55:00,38.91,38.99,38.87,38.89,29800.0,26.2804,26.3345,26.2534,26.2669,29800.0
2009-02-06 14:00:00,38.88,38.92,38.71,38.76,47100.0,26.2602,26.2872,26.1454,26.1791,47100.0
2009-02-06 14:05:00,38.75,38.8,38.73,38.74,40900.0,26.1724,26.2061,26.1589,26.1656,40900.0
2009-02-06 14:10:00,38.76,38.88,38.75,38.87,25100.0,26.1791,26.2602,26.1724,26.2534,25100.0
2009-02-06 14:15:00,38.87,38.9,38.68,38.75,37800.0,26.2534,26.2737,26.1251,26.1724,37800.0
2009-02-06 14:20:00,38.75,38.86,38.69,38.79,51000.0,26.1724,26.2467,26.1318,26.1994,51000.0
2009-02-06 14:25:00,38.83,38.99,38.81,38.98,47300.0,26.2264,26.3345,26.2129,26.3277,47300.0
2009-02-06 14:30:00,38.97,39.09,38.94,39.06,58500.0,26.321,26.402,26.3007,26.3818,58500.0
2009-02-06 14:35:00,39.07,39.11,38.95,38.97,76500.0,26.3885,26.4155,26.3075,26.321,76500.0
2009-02-06 14:40:00,38.99,39.07,38.91,38.98,45800.0,26.3345,26.3885,26.2804,26.3277,45800.0
2009-02-06 14:45:00,38.95,39.03,38.89,38.92,34600.0,26.3075,26.3615,26.2669,26.2872,34600.0
2009-02-06 14:50:00,38.95,38.98,38.84,38.96,56300.0,26.3075,26.3277,26.2332,26.3142,56300.0
2009-02-06 14:55:00,38.97,39.02,38.95,39.0,48000.0,26.321,26.3547,26.3075,26.3412,48000.0
2009-02-06 15:00:00,39.0,39.01,38.84,38.85,56000.0,26.3412,26.348,26.2332,26.2399,56000.0
2009-02-06 15:05:00,38.85,39.05,38.85,38.91,309300.0,26.2399,26.375,26.2399,26.2804,309300.0
2009-02-06 15:10:00,38.92,39.01,38.88,38.96,115200.0,26.2872,26.348,26.2602,26.3142,115200.0
2009-02-06 15:15:00,38.97,39.15,38.95,39.13,209500.0,26.321,26.4425,26.3075,26.429,209500.0
2009-02-06 15:20:00,39.13,39.38,39.13,39.38,125300.0,26.429,26.5979,26.429,26.5979,125300.0
2009-02-06 15:25:00,39.37,39.39,39.2,39.38,59200.0,26.5911,26.6046,26.4763,26.5979,59200.0
2009-02-06 15:30:00,39.37,39.49,39.34,39.49,62400.0,26.5911,26.6722,26.5709,26.6722,62400.0
2009-02-06 15:35:00,39.49,39.49,39.39,39.48,86300.0,26.6722,26.6722,26.6046,26.6654,86300.0
2009-02-06 15:40:00,39.48,39.66,39.47,39.63,188100.0,26.6654,26.787,26.6587,26.7667,188100.0
2009-02-06 15:45:00,39.63,39.91,39.61,39.78,234400.0,26.7667,26.9559,26.7532,26.8681,234400.0
2009-02-06 15:50:00,39.79,39.84,39.53,39.55,202800.0,26.8748,26.9086,26.6992,26.7127,202800.0
2009-02-06 15:55:00,39.53,39.75,39.38,39.64,472100.0,26.6992,26.8478,26.5979,26.7735,472100.0
2009-02-09 09:30:00,39.85,39.97,39.66,39.67,81300.0,26.9153,26.9964,26.787,26.7938,81300.0
2009-02-09 09:35:00,39.68,40.1,39.62,40.09,98200.0,26.8005,27.0842,26.76,27.0774,98200.0
2009-02-09 09:40:00,40.08,40.27,39.98,40.22,91400.0,27.0707,27.199,27.0031,27.1652,91400.0
2009-02-09 09:45:00,40.21,40.21,39.97,40.19,65400.0,27.1585,27.1585,26.9964,27.145,65400.0
2009-02-09 09:50:00,40.19,40.25,40.01,40.13,61900.0,27.145,27.1855,27.0234,27.1044,61900.0
2009-02-09 09:55:00,40.13,40.15,39.97,39.99,54100.0,27.1044,27.118,26.9964,27.0099,54100.0
2009-02-09 10:00:00,39.99,40.0,39.59,39.67,72900.0,27.0099,27.0166,26.7397,26.7938,72900.0
2009-02-09 10:05:00,39.68,39.8,39.63,39.73,42400.0,26.8005,26.8816,26.7667,26.8343,42400.0
2009-02-09 10:10:00,39.75,39.78,39.66,39.66,37000.0,26.8478,26.8681,26.787,26.787,37000.0
2009-02-09 10:15:00,39.69,39.83,39.65,39.81,26400.0,26.8073,26.9018,26.7802,26.8883,26400.0
2009-02-09 10:20:00,39.8,40.03,39.77,40.0,31700.0,26.8816,27.0369,26.8613,27.0166,31700.0
2009-02-09 10:25:00,39.99,40.04,39.95,40.01,26600.0,27.0099,27.0437,26.9829,27.0234,26600.0
2009-02-09 10:30:00,40.01,40.15,39.98,40.13,54100.0,27.0234,27.118,27.0031,27.1044,54100.0
2009-02-09 10:35:00,40.13,40.48,40.13,40.46,97600.0,27.1044,27.3408,27.1044,27.3273,97600.0
2009-02-09 10:40:00,40.46,40.69,40.43,40.66,58700.0,27.3273,27.4827,27.3071,27.4624,58700.0
2009-02-09 10:45:00,40.66,40.72,40.54,40.68,62600.0,27.4624,27.5029,27.3814,27.4759,62600.0
2009-02-09 10:50:00,40.66,40.71,40.48,40.48,35900.0,27.4624,27.4962,27.3408,27.3408,35900.0
2009-02-09 10:55:00,40.48,40.65,40.46,40.58,84300.0,27.3408,27.4557,27.3273,27.4084,84300.0
2009-02-09 11:00:00,40.58,40.59,40.4,40.4,39400.0,27.4084,27.4151,27.2868,27.2868,39400.0
2009-02-09 11:05:00,40.41,40.43,40.25,40.34,33000.0,27.2936,27.3071,27.1855,27.2463,33000.0
2009-02-09 11:10:00,40.34,40.47,40.33,40.47,28000.0,27.2463,27.3341,27.2395,27.3341,28000.0
2009-02-09 11:15:00,40.47,40.51,40.37,40.47,46200.0,27.3341,27.3611,27.2665,27.3341,46200.0
2009-02-09 11:20:00,40.45,40.55,40.43,40.48,32100.0,27.3206,27.3881,27.3071,27.3408,32100.0
2009-02-09 11:25:00,40.52,40.61,40.49,40.53,43900.0,27.3679,27.4286,27.3476,27.3746,43900.0
2009-02-09 11:30:00,40.54,40.58,40.39,40.39,24200.0,27.3814,27.4084,27.2801,27.2801,24200.0
2009-02-09 11:35:00,40.38,40.49,40.38,40.44,21300.0,27.2733,27.3476,27.2733,27.3138,21300.0
2009-02-09 11:40:00,40.43,40.43,40.27,40.3,29200.0,27.3071,27.3071,27.199,27.2193,29200.0
2009-02-09 11:45:00,40.3,40.37,40.28,40.28,15000.0,27.2193,27.2665,27.2058,27.2058,15000.0
2009-02-09 11:50:00,40.29,40.32,40.26,40.26,10000.0,27.2125,27.2328,27.1923,27.1923,10000.0
2009-02-09 11:55:00,40.27,40.34,40.27,40.34,12800.0,27.199,27.2463,27.199,27.2463,12800.0
2009-02-09 12:00:00,40.33,40.42,40.32,40.34,36200.0,27.2395,27.3003,27.2328,27.2463,36200.0
2009-02-09 12:05:00,40.32,40.45,40.31,40.45,34300.0,27.2328,27.3206,27.226,27.3206,34300.0
2009-02-09 12:10:00,40.42,40.5,40.42,40.43,16300.0,27.3003,27.3544,27.3003,27.3071,16300.0
2009-02-09 12:15:00,40.41,40.62,40.41,40.58,22800.0,27.2936,27.4354,27.2936,27.4084,22800.0
2009-02-09 12:20:00,40.58,40.62,40.49,40.52,17900.0,27.4084,27.4354,27.3476,27.3679,17900.0
2009-02-09 12:25:00,40.52,40.73,40.5,40.68,37200.0,27.3679,27.5097,27.3544,27.4759,37200.0
2009-02-09 12:30:00,40.7,40.72,40.61,40.61,26000.0,27.4894,27.5029,27.4286,27.4286,26000.0
2009-02-09 12:35:00,40.6,40.61,40.45,40.48,34600.0,27.4219,27.4286,27.3206,27.3408,34600.0
2009-02-09 12:40:00,40.48,40.54,40.45,40.54,46700.0,27.3408,27.3814,27.3206,27.3814,46700.0
2009-02-09 12:45:00,40.52,40.68,40.52,40.66,18400.0,27.3679,27.4759,27.3679,27.4624,18400.0
2009-02-09 12:50:00,40.65,40.79,40.65,40.73,25600.0,27.4557,27.5502,27.4557,27.5097,25600.0
2009-02-09 12:55:00,40.72,40.79,40.68,40.68,28600.0,27.5029,27.5502,27.4759,27.4759,28600.0
2009-02-09 13:00:00,40.69,40.77,40.67,40.69,25100.0,27.4827,27.5367,27.4692,27.4827,25100.0
2009-02-09 13:05:00,40.68,40.71,40.61,40.61,14700.0,27.4759,27.4962,27.4286,27.4286,14700.0
2009-02-09 13:10:00,40.62,40.68,40.62,40.64,13600.0,27.4354,27.4759,27.4354,27.4489,13600.0
2009-02-09 13:15:00,40.63,40.67,40.49,40.5,23300.0,27.4422,27.4692,27.3476,27.3544,23300.0
2009-02-09 13:20:00,40.48,40.48,40.31,40.36,47300.0,27.3408,27.3408,27.226,27.2598,47300.0
2009-02-09 13:25:00,40.36,40.36,40.26,40.28,33300.0,27.2598,27.2598,27.1923,27.2058,33300.0
2009-02-09 13:30:00,40.3,40.38,40.18,40.21,73100.0,27.2193,27.2733,27.1382,27.1585,73100.0
2009-02-09 13:35:00,40.21,40.28,40.14,40.26,37300.0,27.1585,27.2058,27.1112,27.1923,37300.0
2009-02-09 13:40:00,40.24,40.35,40.23,40.33,28400.0,27.1787,27.253,27.172,27.2395,28400.0
2009-02-09 13:45:00,40.34,40.36,40.29,40.29,33300.0,27.2463,27.2598,27.2125,27.2125,33300.0
2009-02-09 13:50:00,40.31,40.34,40.27,40.33,25100.0,27.226,27.2463,27.199,27.2395,25100.0
2009-02-09 13:55:00,40.31,40.39,40.31,40.38,28900.0,27.226,27.2801,27.226,27.2733,28900.0
2009-02-09 14:00:00,40.38,40.44,40.37,40.39,31800.0,27.2733,27.3138,27.2665,27.2801,31800.0
2009-02-09 14:05:00,40.37,40.43,40.36,40.39,25800.0,27.2665,27.3071,27.2598,27.2801,25800.0
2009-02-09 14:10:00,40.4,40.41,40.23,40.23,28600.0,27.2868,27.2936,27.172,27.172,28600.0
2009-02-09 14:15:00,40.23,40.26,40.16,40.25,38200.0,27.172,27.1923,27.1247,27.1855,38200.0
2009-02-09 14:20:00,40.25,40.39,40.25,40.34,31600.0,27.1855,27.2801,27.1855,27.2463,31600.0
2009-02-09 14:25:00,40.35,40.35,40.09,40.17,53100.0,27.253,27.253,27.0774,27.1315,53100.0
2009-02-09 14:30:00,40.16,40.18,40.11,40.14,33400.0,27.1247,27.1382,27.0909,27.1112,33400.0
2009-02-09 14:35:00,40.16,40.27,40.14,40.27,29200.0,27.1247,27.199,27.1112,27.199,29200.0
2009-02-09 14:40:00,40.26,40.32,40.22,40.22,28900.0,27.1923,27.2328,27.1652,27.1652,28900.0
2009-02-09 14:45:00,40.23,40.24,40.09,40.19,37900.0,27.172,27.1787,27.0774,27.145,37900.0
2009-02-09 14:50:00,40.19,40.33,40.19,40.31,36000.0,27.145,27.2395,27.145,27.226,36000.0
2009-02-09 14:55:00,40.33,40.41,40.32,40.34,30400.0,27.2395,27.2936,27.2328,27.2463,30400.0
2009-02-09 15:00:00,40.34,40.39,40.32,40.37,25600.0,27.2463,27.2801,27.2328,27.2665,25600.0
2009-02-09 15:05:00,40.35,40.4,40.29,40.3,34800.0,27.253,27.2868,27.2125,27.2193,34800.0
2009-02-09 15:10:00,40.31,40.44,40.24,40.41,62600.0,27.226,27.3138,27.1787,27.2936,62600.0
2009-02-09 15:15:00,40.41,40.5,40.37,40.47,48400.0,27.2936,27.3544,27.2665,27.3341,48400.0
2009-02-09 15:20:00,40.46,40.64,40.44,40.63,66100.0,27.3273,27.4489,27.3138,27.4422,66100.0
2009-02-09 15:25:00,40.62,40.75,40.62,40.69,63200.0,27.4354,27.5232,27.4354,27.4827,63200.0
2009-02-09 15:30:00,40.7,40.81,40.68,40.72,75600.0,27.4894,27.5637,27.4759,27.5029,75600.0
2009-02-09 15:35:00,40.73,40.78,40.54,40.54,89800.0,27.5097,27.5435,27.3814,27.3814,89800.0
2009-02-09 15:40:00,40.53,40.59,40.52,40.52,47300.0,27.3746,27.4151,27.3679,27.3679,47300.0
2009-02-09 15:45:00,40.52,40.59,40.45,40.52,82300.0,27.3679,27.4151,27.3206,27.3679,82300.0
2009-02-09 15:50:00,40.51,40.6,40.49,40.57,129900.0,27.3611,27.4219,27.3476,27.4016,129900.0
2009-02-09 15:55:00,40.57,40.65,40.46,40.61,203300.0,27.4016,27.4557,27.3273,27.4286,203300.0
2009-02-10 09:30:00,40.22,40.36,39.79,40.04,89200.0,27.1652,27.2598,26.8748,27.0437,89200.0
2009-02-10 09:35:00,40.05,40.17,39.92,40.07,49600.0,27.0504,27.1315,26.9626,27.0639,49600.0
2009-02-10 09:40:00,40.1,40.34,40.09,40.17,43900.0,27.0842,27.2463,27.0774,27.1315,43900.0
2009-02-10 09:45:00,40.22,40.34,40.16,40.19,25800.0,27.1652,27.2463,27.1247,27.145,25800.0
2009-02-10 09:50:00,40.19,40.29,40.15,40.18,28300.0,27.145,27.2125,27.118,27.1382,28300.0
2009-02-10 09:55:00,40.17,40.23,40.06,40.18,58100.0,27.1315,27.172,27.0572,27.1382,58100.0
2009-02-10 10:00:00,40.18,40.2,40.03,40.08,52100.0,27.1382,27.1517,27.0369,27.0707,52100.0
2009-02-10 10:05:00,40.09,40.12,39.96,39.96,37600.0,27.0774,27.0977,26.9896,26.9896,37600.0
2009-02-10 10:10:00,39.99,40.23,39.89,40.21,89900.0,27.0099,27.172,26.9423,27.1585,89900.0
2009-02-10 10:15:00,40.2,40.3,40.03,40.06,45200.0,27.1517,27.2193,27.0369,27.0572,45200.0
2009-02-10 10:20:00,40.05,40.13,39.96,40.13,77500.0,27.0504,27.1044,26.9896,27.1044,77500.0
2009-02-10 10:25:00,40.13,40.13,39.97,40.07,76900.0,27.1044,27.1044,26.9964,27.0639,76900.0
2009-02-10 10:30:00,40.06,40.3,40.04,40.28,57800.0,27.0572,27.2193,27.0437,27.2058,57800.0
2009-02-10 10:35:00,40.27,40.27,40.1,40.21,60900.0,27.199,27.199,27.0842,27.1585,60900.0
2009-02-10 10:40:00,40.22,40.32,40.09,40.09,49300.0,27.1652,27.2328,27.0774,27.0774,49300.0
2009-02-10 10:45:00,40.08,40.38,40.06,40.35,57300.0,27.0707,27.2733,27.0572,27.253,57300.0
2009-02-10 10:50:00,40.36,40.57,40.36,40.53,69300.0,27.2598,27.4016,27.2598,27.3746,69300.0
2009-02-10 10:55:00,40.52,40.72,40.52,40.64,86500.0,27.3679,27.5029,27.3679,27.4489,86500.0
2009-02-10 11:00:00,40.64,40.96,40.58,40.81,174400.0,27.4489,27.665,27.4084,27.5637,174400.0
2009-02-10 11:05:00,40.81,40.83,40.18,40.28,174300.0,27.5637,27.5772,27.1382,27.2058,174300.0
2009-02-10 11:10:00,40.3,40.37,40.12,40.31,99500.0,27.2193,27.2665,27.0977,27.226,99500.0
2009-02-10 11:15:00,40.31,40.6,40.25,40.57,68900.0,27.226,27.4219,27.1855,27.4016,68900.0
2009-02-10 11:20:00,40.56,40.8,40.4,40.43,96600.0,27.3949,27.557,27.2868,27.3071,96600.0
2009-02-10 11:25:00,40.45,40.54,40.32,40.34,92700.0,27.3206,27.3814,27.2328,27.2463,92700.0
2009-02-10 11:30:00,40.34,40.36,39.5,39.5,209500.0,27.2463,27.2598,26.6789,26.6789,209500.0
2009-02-10 11:35:00,39.5,39.89,39.48,39.73,141000.0,26.6789,26.9423,26.6654,26.8343,141000.0
2009-02-10 11:40:00,39.74,40.08,39.71,40.08,131000.0,26.841,27.0707,26.8208,27.0707,131000.0
2009-02-10 11:45:00,40.08,40.13,39.7,39.84,122400.0,27.0707,27.1044,26.814,26.9086,122400.0
2009-02-10 11:50:00,39.85,40.19,39.75,40.02,109900.0,26.9153,27.145,26.8478,27.0302,109900.0
2009-02-10 11:55:00,40.02,40.14,39.78,39.82,76000.0,27.0302,27.1112,26.8681,26.8951,76000.0
2009-02-10 12:00:00,39.81,39.83,39.66,39.72,56600.0,26.8883,26.9018,26.787,26.8275,56600.0
2009-02-10 12:05:00,39.72,39.73,39.31,39.31,55300.0,26.8275,26.8343,26.5506,26.5506,55300.0
2009-02-10 12:10:00,39.34,39.67,39.33,39.62,101900.0,26.5709,26.7938,26.5641,26.76,101900.0
2009-02-10 12:15:00,39.6,39.7,39.51,39.57,37500.0,26.7465,26.814,26.6857,26.7262,37500.0
2009-02-10 12:20:00,39.57,39.67,39.49,39.62,35600.0,26.7262,26.7938,26.6722,26.76,35600.0
2009-02-10 12:25:00,39.6,39.75,39.44,39.52,39900.0,26.7465,26.8478,26.6384,26.6924,39900.0
2009-02-10 12:30:00,39.52,39.69,39.43,39.67,41000.0,26.6924,26.8073,26.6317,26.7938,41000.0
2009-02-10 12:35:00,39.66,39.7,39.54,39.66,42000.0,26.787,26.814,26.706,26.787,42000.0
2009-02-10 12:40:00,39.65,39.67,39.53,39.65,20700.0,26.7802,26.7938,26.6992,26.7802,20700.0
2009-02-10 12:45:00,39.66,39.75,39.57,39.73,17600.0,26.787,26.8478,26.7262,26.8343,17600.0
2009-02-10 12:50:00,39.75,39.84,39.65,39.67,20900.0,26.8478,26.9086,26.7802,26.7938,20900.0
2009-02-10 12:55:00,39.67,39.73,39.51,39.52,22200.0,26.7938,26.8343,26.6857,26.6924,22200.0
2009-02-10 13:00:00,39.52,39.52,39.24,39.35,50100.0,26.6924,26.6924,26.5033,26.5776,50100.0
2009-02-10 13:05:00,39.35,39.35,39.11,39.18,54200.0,26.5776,26.5776,26.4155,26.4628,54200.0
2009-02-10 13:10:00,39.2,39.31,39.05,39.31,59000.0,26.4763,26.5506,26.375,26.5506,59000.0
2009-02-10 13:15:00,39.29,39.33,39.08,39.15,60600.0,26.5371,26.5641,26.3953,26.4425,60600.0
2009-02-10 13:20:00,39.15,39.32,38.93,39.3,161400.0,26.4425,26.5574,26.2939,26.5439,161400.0
2009-02-10 13:25:00,39.3,39.43,39.09,39.38,80500.0,26.5439,26.6317,26.402,26.5979,80500.0
2009-02-10 13:30:00,39.37,39.46,39.27,39.39,50200.0,26.5911,26.6519,26.5236,26.6046,50200.0
2009-02-10 13:35:00,39.39,39.55,39.38,39.53,32500.0,26.6046,26.7127,26.5979,26.6992,32500.0
2009-02-10 13:40:00,39.51,39.58,39.43,39.57,34600.0,26.6857,26.733,26.6317,26.7262,34600.0
2009-02-10 13:45:00,39.57,39.57,39.37,39.38,26800.0,26.7262,26.7262,26.5911,26.5979,26800.0
2009-02-10 13:50:00,39.4,39.46,39.28,39.28,61100.0,26.6114,26.6519,26.5303,26.5303,61100.0
2009-02-10 13:55:00,39.28,39.42,39.26,39.34,59000.0,26.5303,26.6249,26.5168,26.5709,59000.0
2009-02-10 14:00:00,39.34,39.52,39.29,39.47,57000.0,26.5709,26.6924,26.5371,26.6587,57000.0
2009-02-10 14:05:00,39.47,39.52,39.34,39.35,39700.0,26.6587,26.6924,26.5709,26.5776,39700.0
2009-02-10 14:10:00,39.37,39.51,39.34,39.39,60700.0,26.5911,26.6857,26.5709,26.6046,60700.0
2009-02-10 14:15:00,39.41,39.49,39.36,39.46,53000.0,26.6181,26.6722,26.5844,26.6519,53000.0
2009-02-10 14:20:00,39.45,39.48,39.32,39.44,67100.0,26.6452,26.6654,26.5574,26.6384,67100.0
2009-02-10 14:25:00,39.45,39.48,39.35,39.43,79200.0,26.6452,26.6654,26.5776,26.6317,79200.0
2009-02-10 14:30:00,39.42,39.55,39.31,39.49,101700.0,26.6249,26.7127,26.5506,26.6722,101700.0
2009-02-10 14:35:00,39.47,39.49,39.31,39.48,61300.0,26.6587,26.6722,26.5506,26.6654,61300.0
2009-02-10 14:40:00,39.48,39.59,39.47,39.48,63500.0,26.6654,26.7397,26.6587,26.6654,63500.0
2009-02-10 14:45:00,39.49,39.64,39.43,39.55,52600.0,26.6722,26.7735,26.6317,26.7127,52600.0
2009-02-10 14:50:00,39.52,39.55,39.36,39.43,72900.0,26.6924,26.7127,26.5844,26.6317,72900.0
2009-02-10 14:55:00,39.43,39.5,39.32,39.37,130700.0,26.6317,26.6789,26.5574,26.5911,130700.0
2009-02-10 15:00:00,39.39,39.61,39.39,39.5,74000.0,26.6046,26.7532,26.6046,26.6789,74000.0
2009-02-10 15:05:00,39.52,39.52,39.23,39.3,83400.0,26.6924,26.6924,26.4966,26.5439,83400.0
2009-02-10 15:10:00,39.3,39.3,38.92,38.97,108900.0,26.5439,26.5439,26.2872,26.321,108900.0
2009-02-10 15:15:00,38.97,39.05,38.84,38.9,93800.0,26.321,26.375,26.2332,26.2737,93800.0
2009-02-10 15:20:00,38.89,39.07,38.77,39.06,80200.0,26.2669,26.3885,26.1859,26.3818,80200.0
2009-02-10 15:25:00,39.07,39.17,39.0,39.08,123800.0,26.3885,26.456,26.3412,26.3953,123800.0
2009-02-10 15:30:00,39.09,39.2,39.01,39.06,204900.0,26.402,26.4763,26.348,26.3818,204900.0
2009-02-10 15:35:00,39.06,39.07,38.7,38.71,192600.0,26.3818,26.3885,26.1386,26.1454,192600.0
2009-02-10 15:40:00,38.69,38.89,38.59,38.86,263900.0,26.1318,26.2669,26.0643,26.2467,263900.0
2009-02-10 15:45:00,38.84,39.19,38.77,39.01,242900.0,26.2332,26.4696,26.1859,26.348,242900.0
2009-02-10 15:50:00,39.02,39.17,38.79,38.81,317400.0,26.3547,26.456,26.1994,26.2129,317400.0
2009-02-10 15:55:00,38.8,38.96,38.76,38.83,507100.0,26.2061,26.3142,26.1791,26.2264,507100.0
2009-02-11 09:30:00,39.3,39.3,38.83,39.27,153700.0,26.5439,26.5439,26.2264,26.5236,153700.0
2009-02-11 09:35:00,39.26,39.91,39.22,39.86,97600.0,26.5168,26.9559,26.4898,26.9221,97600.0
2009-02-11 09:40:00,39.85,39.93,39.52,39.64,93100.0,26.9153,26.9694,26.6924,26.7735,93100.0
2009-02-11 09:45:00,39.64,39.94,39.59,39.85,39700.0,26.7735,26.9761,26.7397,26.9153,39700.0
2009-02-11 09:50:00,39.83,39.86,39.65,39.76,79300.0,26.9018,26.9221,26.7802,26.8545,79300.0
2009-02-11 09:55:00,39.76,39.94,39.73,39.88,53500.0,26.8545,26.9761,26.8343,26.9356,53500.0
2009-02-11 10:00:00,39.88,39.92,39.76,39.8,54000.0,26.9356,26.9626,26.8545,26.8816,54000.0
2009-02-11 10:05:00,39.79,39.79,39.44,39.52,101800.0,26.8748,26.8748,26.6384,26.6924,101800.0
2009-02-11 10:10:00,39.5,39.63,39.47,39.55,52300.0,26.6789,26.7667,26.6587,26.7127,52300.0
2009-02-11 10:15:00,39.55,39.79,39.52,39.72,57300.0,26.7127,26.8748,26.6924,26.8275,57300.0
2009-02-11 10:20:00,39.72,39.89,39.62,39.88,38900.0,26.8275,26.9423,26.76,26.9356,38900.0
2009-02-11 10:25:00,39.88,39.88,39.72,39.79,38300.0,26.9356,26.9356,26.8275,26.8748,38300.0
2009-02-11 10:30:00,39.78,39.87,39.66,39.78,33900.0,26.8681,26.9288,26.787,26.8681,33900.0
2009-02-11 10:35:00,39.78,39.95,39.78,39.85,42200.0,26.8681,26.9829,26.8681,26.9153,42200.0
2009-02-11 10:40:00,39.82,40.01,39.8,39.99,48900.0,26.8951,27.0234,26.8816,27.0099,48900.0
2009-02-11 10:45:00,40.0,40.09,39.9,40.0,44700.0,27.0166,27.0774,26.9491,27.0166,44700.0
2009-02-11 10:50:00,40.0,40.05,39.78,39.78,58100.0,27.0166,27.0504,26.8681,26.8681,58100.0
2009-02-11 10:55:00,39.77,39.88,39.72,39.8,38400.0,26.8613,26.9356,26.8275,26.8816,38400.0
2009-02-11 11:00:00,39.77,39.86,39.68,39.84,32300.0,26.8613,26.9221,26.8005,26.9086,32300.0
2009-02-11 11:05:00,39.83,39.9,39.64,39.73,40700.0,26.9018,26.9491,26.7735,26.8343,40700.0
2009-02-11 11:10:00,39.73,39.95,39.7,39.93,43300.0,26.8343,26.9829,26.814,26.9694,43300.0
2009-02-11 11:15:00,39.92,40.11,39.9,40.07,59400.0,26.9626,27.0909,26.9491,27.0639,59400.0
2009-02-11 11:20:00,40.07,40.14,40.05,40.06,68900.0,27.0639,27.1112,27.0504,27.0572,68900.0
2009-02-11 11:25:00,40.04,40.11,39.94,40.03,33400.0,27.0437,27.0909,26.9761,27.0369,33400.0
2009-02-11 11:30:00,40.03,40.21,40.02,40.05,40300.0,27.0369,27.1585,27.0302,27.0504,40300.0
2009-02-11 11:35:00,40.05,40.06,39.95,39.97,39200.0,27.0504,27.0572,26.9829,26.9964,39200.0
2009-02-11 11:40:00,39.96,39.96,39.87,39.91,51600.0,26.9896,26.9896,26.9288,26.9559,51600.0
2009-02-11 11:45:00,39.91,39.95,39.83,39.9,40900.0,26.9559,26.9829,26.9018,26.9491,40900.0
2009-02-11 11:50:00,39.91,40.0,39.84,39.96,32400.0,26.9559,27.0166,26.9086,26.9896,32400.0
2009-02-11 11:55:00,39.95,40.05,39.9,39.93,44600.0,26.9829,27.0504,26.9491,26.9694,44600.0
2009-02-11 12:00:00,39.93,40.09,39.91,40.09,31800.0,26.9694,27.0774,26.9559,27.0774,31800.0
2009-02-11 12:05:00,40.08,40.12,40.02,40.1,38300.0,27.0707,27.0977,27.0302,27.0842,38300.0
2009-02-11 12:10:00,40.09,40.12,40.0,40.01,32400.0,27.0774,27.0977,27.0166,27.0234,32400.0
2009-02-11 12:15:00,40.01,40.05,39.97,40.0,39700.0,27.0234,27.0504,26.9964,27.0166,39700.0
2009-02-11 12:20:00,39.99,40.11,39.95,40.1,46000.0,27.0099,27.0909,26.9829,27.0842,46000.0
2009-02-11 12:25:00,40.07,40.19,40.04,40.17,44500.0,27.0639,27.145,27.0437,27.1315,44500.0
2009-02-11 12:30:00,40.16,40.22,40.07,40.14,64600.0,27.1247,27.1652,27.0639,27.1112,64600.0
2009-02-11 12:35:00,40.15,40.25,40.02,40.25,55600.0,27.118,27.1855,27.0302,27.1855,55600.0
2009-02-11 12:40:00,40.25,40.26,40.14,40.17,52700.0,27.1855,27.1923,27.1112,27.1315,52700.0
2009-02-11 12:45:00,40.17,40.26,40.14,40.21,28400.0,27.1315,27.1923,27.1112,27.1585,28400.0
2009-02-11 12:50:00,40.22,40.25,40.14,40.14,26900.0,27.1652,27.1855,27.1112,27.1112,26900.0
2009-02-11 12:55:00,40.15,40.15,39.98,40.08,54200.0,27.118,27.118,27.0031,27.0707,54200.0
2009-02-11 13:00:00,40.09,40.19,40.07,40.16,39700.0,27.0774,27.145,27.0639,27.1247,39700.0
2009-02-11 13:05:00,40.16,40.19,39.95,39.96,31600.0,27.1247,27.145,26.9829,26.9896,31600.0
2009-02-11 13:10:00,39.97,40.15,39.95,40.14,49900.0,26.9964,27.118,26.9829,27.1112,49900.0
2009-02-11 13:15:00,40.13,40.17,40.08,40.17,29400.0,27.1044,27.1315,27.0707,27.1315,29400.0
2009-02-11 13:20:00,40.15,40.18,40.08,40.09,42400.0,27.118,27.1382,27.0707,27.0774,42400.0
2009-02-11 13:25:00,40.08,40.13,40.01,40.11,27700.0,27.0707,27.1044,27.0234,27.0909,27700.0
2009-02-11 13:30:00,40.11,40.12,40.01,40.07,44900.0,27.0909,27.0977,27.0234,27.0639,44900.0
2009-02-11 13:35:00,40.07,40.08,39.95,40.04,64800.0,27.0639,27.0707,26.9829,27.0437,64800.0
2009-02-11 13:40:00,40.04,40.05,39.9,39.99,43100.0,27.0437,27.0504,26.9491,27.0099,43100.0
2009-02-11 13:45:00,39.96,39.98,39.77,39.86,55500.0,26.9896,27.0031,26.8613,26.9221,55500.0
2009-02-11 13:50:00,39.85,40.04,39.84,40.04,88200.0,26.9153,27.0437,26.9086,27.0437,88200.0
2009-02-11 13:55:00,40.06,40.1,39.97,40.04,60400.0,27.0572,27.0842,26.9964,27.0437,60400.0
2009-02-11 14:00:00,40.03,40.14,40.02,40.1,52500.0,27.0369,27.1112,27.0302,27.0842,52500.0
2009-02-11 14:05:00,40.1,40.13,40.06,40.12,41600.0,27.0842,27.1044,27.0572,27.0977,41600.0
2009-02-11 14:10:00,40.13,40.13,39.87,39.92,37800.0,27.1044,27.1044,26.9288,26.9626,37800.0
2009-02-11 14:15:00,39.92,39.93,39.75,39.81,48300.0,26.9626,26.9694,26.8478,26.8883,48300.0
2009-02-11 14:20:00,39.81,39.93,39.71,39.92,39400.0,26.8883,26.9694,26.8208,26.9626,39400.0
2009-02-11 14:25:00,39.94,40.14,39.94,40.11,72500.0,26.9761,27.1112,26.9761,27.0909,72500.0
2009-02-11 14:30:00,40.12,40.18,40.03,40.12,44500.0,27.0977,27.1382,27.0369,27.0977,44500.0
2009-02-11 14:35:00,40.13,40.27,40.13,40.25,69600.0,27.1044,27.199,27.1044,27.1855,69600.0
2009-02-11 14:40:00,40.26,40.29,40.21,40.24,54500.0,27.1923,27.2125,27.1585,27.1787,54500.0
2009-02-11 14:45:00,40.25,40.26,40.17,40.17,64800.0,27.1855,27.1923,27.1315,27.1315,64800.0
2009-02-11 14:50:00,40.18,40.62,40.17,40.41,146600.0,27.1382,27.4354,27.1315,27.2936,146600.0
2009-02-11 14:55:00,40.41,40.64,40.4,40.62,195700.0,27.2936,27.4489,27.2868,27.4354,195700.0
2009-02-11 15:00:00,40.63,40.67,40.43,40.49,174400.0,27.4422,27.4692,27.3071,27.3476,174400.0
2009-02-11 15:05:00,40.51,40.66,40.49,40.59,125500.0,27.3611,27.4624,27.3476,27.4151,125500.0
2009-02-11 15:10:00,40.58,40.89,40.56,40.87,140200.0,27.4084,27.6178,27.3949,27.6043,140200.0
2009-02-11 15:15:00,40.85,41.0,40.77,40.82,147600.0,27.5907,27.6921,27.5367,27.5705,147600.0
2009-02-11 15:20:00,40.8,40.85,40.61,40.73,249500.0,27.557,27.5907,27.4286,27.5097,249500.0
2009-02-11 15:25:00,40.72,40.75,40.6,40.71,61200.0,27.5029,27.5232,27.4219,27.4962,61200.0
2009-02-11 15:30:00,40.71,40.75,40.43,40.44,104900.0,27.4962,27.5232,27.3071,27.3138,104900.0
2009-02-11 15:35:00,40.45,40.6,40.45,40.49,71000.0,27.3206,27.4219,27.3206,27.3476,71000.0
2009-02-11 15:40:00,40.49,40.56,40.39,40.47,113500.0,27.3476,27.3949,27.2801,27.3341,113500.0
2009-02-11 15:45:00,40.46,40.54,40.39,40.45,123900.0,27.3273,27.3814,27.2801,27.3206,123900.0
2009-02-11 15:50:00,40.46,40.79,40.45,40.79,206700.0,27.3273,27.5502,27.3206,27.5502,206700.0
2009-02-11 15:55:00,40.79,41.04,40.79,40.96,359500.0,27.5502,27.7191,27.5502,27.665,359500.0
2009-02-12 09:30:00,40.01,40.32,39.8,40.2,74100.0,27.0234,27.2328,26.8816,27.1517,74100.0
2009-02-12 09:35:00,40.2,40.57,40.02,40.46,90000.0,27.1517,27.4016,27.0302,27.3273,90000.0
2009-02-12 09:40:00,40.41,40.63,40.38,40.52,63800.0,27.2936,27.4422,27.2733,27.3679,63800.0
2009-02-12 09:45:00,40.54,40.61,40.43,40.55,64200.0,27.3814,27.4286,27.3071,27.3881,64200.0
2009-02-12 09:50:00,40.56,40.77,40.5,40.76,125300.0,27.3949,27.5367,27.3544,27.53,125300.0
2009-02-12 09:55:00,40.75,41.01,40.61,40.99,92400.0,27.5232,27.6988,27.4286,27.6853,92400.0
2009-02-12 10:00:00,40.96,41.03,40.75,41.01,70800.0,27.665,27.7123,27.5232,27.6988,70800.0
2009-02-12 10:05:00,41.02,41.23,40.94,41.23,83000.0,27.7056,27.8474,27.6515,27.8474,83000.0
2009-02-12 10:10:00,41.22,41.42,41.15,41.26,72600.0,27.8407,27.9757,27.7934,27.8677,72600.0
2009-02-12 10:15:00,41.28,41.33,41.02,41.08,78800.0,27.8812,27.9149,27.7056,27.7461,78800.0
2009-02-12 10:20:00,41.08,41.32,41.0,41.26,64300.0,27.7461,27.9082,27.6921,27.8677,64300.0
2009-02-12 10:25:00,41.26,41.31,41.07,41.23,60700.0,27.8677,27.9014,27.7393,27.8474,60700.0
2009-02-12 10:30:00,41.22,41.25,40.92,40.96,51200.0,27.8407,27.8609,27.638,27.665,51200.0
2009-02-12 10:35:00,40.96,41.04,40.94,41.01,63700.0,27.665,27.7191,27.6515,27.6988,63700.0
2009-02-12 10:40:00,41.02,41.17,40.92,41.17,60200.0,27.7056,27.8069,27.638,27.8069,60200.0
2009-02-12 10:45:00,41.18,41.38,41.16,41.33,65300.0,27.8136,27.9487,27.8001,27.9149,65300.0
2009-02-12 10:50:00,41.35,41.37,41.12,41.16,62800.0,27.9285,27.942,27.7731,27.8001,62800.0
2009-02-12 10:55:00,41.15,41.23,41.05,41.23,60100.0,27.7934,27.8474,27.7258,27.8474,60100.0
2009-02-12 11:00:00,41.24,41.28,41.03,41.06,59400.0,27.8542,27.8812,27.7123,27.7326,59400.0
2009-02-12 11:05:00,41.08,41.17,41.04,41.05,58500.0,27.7461,27.8069,27.7191,27.7258,58500.0
2009-02-12 11:10:00,41.05,41.06,40.8,40.83,61300.0,27.7258,27.7326,27.557,27.5772,61300.0
2009-02-12 11:15:00,40.86,40.87,40.58,40.58,70500.0,27.5975,27.6043,27.4084,27.4084,70500.0
2009-02-12 11:20:00,40.58,40.68,40.5,40.61,78300.0,27.4084,27.4759,27.3544,27.4286,78300.0
2009-02-12 11:25:00,40.62,40.77,40.62,40.64,38700.0,27.4354,27.5367,27.4354,27.4489,38700.0
2009-02-12 11:30:00,40.63,40.84,40.63,40.81,56800.0,27.4422,27.584,27.4422,27.5637,56800.0
2009-02-12 11:35:00,40.8,40.87,40.73,40.83,49600.0,27.557,27.6043,27.5097,27.5772,49600.0
2009-02-12 11:40:00,40.84,41.13,40.84,41.01,67400.0,27.584,27.7799,27.584,27.6988,67400.0
2009-02-12 11:45:00,41.04,41.11,40.91,40.99,35900.0,27.7191,27.7664,27.6313,27.6853,35900.0
2009-02-12 11:50:00,40.98,41.01,40.76,40.77,52500.0,27.6786,27.6988,27.53,27.5367,52500.0
2009-02-12 11:55:00,40.77,40.81,40.61,40.64,63300.0,27.5367,27.5637,27.4286,27.4489,63300.0
2009-02-12 12:00:00,40.65,40.9,40.61,40.85,45900.0,27.4557,27.6245,27.4286,27.5907,45900.0
2009-02-12 12:05:00,40.86,40.88,40.72,40.77,28900.0,27.5975,27.611,27.5029,27.5367,28900.0
2009-02-12 12:10:00,40.76,40.76,40.67,40.71,20900.0,27.53,27.53,27.4692,27.4962,20900.0
2009-02-12 12:15:00,40.71,40.78,40.68,40.74,20600.0,27.4962,27.5435,27.4759,27.5165,20600.0
2009-02-12 12:20:00,40.75,40.8,40.71,40.73,20700.0,27.5232,27.557,27.4962,27.5097,20700.0
2009-02-12 12:25:00,40.75,40.91,40.74,40.84,49500.0,27.5232,27.6313,27.5165,27.584,49500.0
2009-02-12 12:30:00,40.86,40.89,40.73,40.73,31000.0,27.5975,27.6178,27.5097,27.5097,31000.0
2009-02-12 12:35:00,40.73,40.79,40.72,40.75,17900.0,27.5097,27.5502,27.5029,27.5232,17900.0
2009-02-12 12:40:00,40.77,40.77,40.68,40.69,20300.0,27.5367,27.5367,27.4759,27.4827,20300.0
2009-02-12 12:45:00,40.69,40.69,40.61,40.67,39300.0,27.4827,27.4827,27.4286,27.4692,39300.0
2009-02-12 12:50:00,40.66,40.69,40.61,40.65,25400.0,27.4624,27.4827,27.4286,27.4557,25400.0
2009-02-12 12:55:00,40.64,40.69,40.56,40.59,24700.0,27.4489,27.4827,27.3949,27.4151,24700.0
2009-02-12 13:00:00,40.58,40.6,40.49,40.55,45700.0,27.4084,27.4219,27.3476,27.3881,45700.0
2009-02-12 13:05:00,40.54,40.65,40.46,40.65,38300.0,27.3814,27.4557,27.3273,27.4557,38300.0
2009-02-12 13:10:00,40.65,40.75,40.45,40.52,61600.0,27.4557,27.5232,27.3206,27.3679,61600.0
2009-02-12 13:15:00,40.52,40.52,40.31,40.34,53100.0,27.3679,27.3679,27.226,27.2463,53100.0
2009-02-12 13:20:00,40.34,40.4,40.25,40.27,45000.0,27.2463,27.2868,27.1855,27.199,45000.0
2009-02-12 13:25:00,40.25,40.45,40.23,40.36,55900.0,27.1855,27.3206,27.172,27.2598,55900.0
2009-02-12 13:30:00,40.34,40.45,40.33,40.35,43100.0,27.2463,27.3206,27.2395,27.253,43100.0
2009-02-12 13:35:00,40.34,40.41,40.09,40.12,50100.0,27.2463,27.2936,27.0774,27.0977,50100.0
2009-02-12 13:40:00,40.1,40.3,40.1,40.29,50200.0,27.0842,27.2193,27.0842,27.2125,50200.0
2009-02-12 13:45:00,40.27,40.33,40.21,40.31,46000.0,27.199,27.2395,27.1585,27.226,46000.0
2009-02-12 13:50:00,40.32,40.51,40.31,40.48,47900.0,27.2328,27.3611,27.226,27.3408,47900.0
2009-02-12 13:55:00,40.51,40.54,40.37,40.54,28100.0,27.3611,27.3814,27.2665,27.3814,28100.0
2009-02-12 14:00:00,40.54,40.54,40.17,40.18,72600.0,27.3814,27.3814,27.1315,27.1382,72600.0
2009-02-12 14:05:00,40.18,40.39,40.16,40.31,46300.0,27.1382,27.2801,27.1247,27.226,46300.0
2009-02-12 14:10:00,40.32,40.38,40.26,40.26,30000.0,27.2328,27.2733,27.1923,27.1923,30000.0
2009-02-12 14:15:00,40.26,40.52,40.25,40.4,50800.0,27.1923,27.3679,27.1855,27.2868,50800.0
2009-02-12 14:20:00,40.41,40.44,40.26,40.29,28300.0,27.2936,27.3138,27.1923,27.2125,28300.0
2009-02-12 14:25:00,40.3,40.34,40.2,40.24,41300.0,27.2193,27.2463,27.1517,27.1787,41300.0
2009-02-12 14:30:00,40.23,40.33,40.16,40.22,36900.0,27.172,27.2395,27.1247,27.1652,36900.0
2009-02-12 14:35:00,40.21,40.25,39.98,40.02,84200.0,27.1585,27.1855,27.0031,27.0302,84200.0
2009-02-12 14:40:00,40.0,40.13,39.96,40.04,66700.0,27.0166,27.1044,26.9896,27.0437,66700.0
2009-02-12 14:45:00,40.07,40.09,39.91,40.06,54100.0,27.0639,27.0774,26.9559,27.0572,54100.0
2009-02-12 14:50:00,40.04,40.06,39.86,39.87,45400.0,27.0437,27.0572,26.9221,26.9288,45400.0
2009-02-12 14:55:00,39.89,39.97,39.85,39.95,53000.0,26.9423,26.9964,26.9153,26.9829,53000.0
2009-02-12 15:00:00,39.95,39.98,39.8,39.86,68300.0,26.9829,27.0031,26.8816,26.9221,68300.0
2009-02-12 15:05:00,39.84,40.07,39.78,40.07,72300.0,26.9086,27.0639,26.8681,27.0639,72300.0
2009-02-12 15:10:00,40.07,40.34,40.06,40.2,126600.0,27.0639,27.2463,27.0572,27.1517,126600.0
2009-02-12 15:15:00,40.21,40.4,40.14,40.38,102600.0,27.1585,27.2868,27.1112,27.2733,102600.0
2009-02-12 15:20:00,40.38,40.64,40.24,40.53,137900.0,27.2733,27.4489,27.1787,27.3746,137900.0
2009-02-12 15:25:00,40.53,41.0,40.53,40.99,195300.0,27.3746,27.6921,27.3746,27.6853,195300.0
2009-02-12 15:30:00,40.99,41.03,40.7,40.82,115900.0,27.6853,27.7123,27.4894,27.5705,115900.0
2009-02-12 15:35:00,40.83,41.06,40.68,40.82,135900.0,27.5772,27.7326,27.4759,27.5705,135900.0
2009-02-12 15:40:00,40.81,41.3,40.72,41.16,227300.0,27.5637,27.8947,27.5029,27.8001,227300.0
2009-02-12 15:45:00,41.14,41.3,41.08,41.21,216600.0,27.7866,27.8947,27.7461,27.8339,216600.0
2009-02-12 15:50:00,41.21,41.53,41.08,41.51,337300.0,27.8339,28.05,27.7461,28.0365,337300.0
2009-02-12 15:55:00,41.52,41.85,41.48,41.74,385700.0,28.0433,28.2662,28.0163,28.1919,385700.0
2009-02-13 09:30:00,41.39,41.61,40.5,41.16,102500.0,27.9555,28.1041,27.3544,27.8001,102500.0
2009-02-13 09:35:00,41.14,41.19,40.84,40.92,68000.0,27.7866,27.8204,27.584,27.638,68000.0
2009-02-13 09:40:00,40.92,41.11,40.85,41.04,47000.0,27.638,27.7664,27.5907,27.7191,47000.0
2009-02-13 09:45:00,41.06,41.15,41.0,41.07,49500.0,27.7326,27.7934,27.6921,27.7393,49500.0
2009-02-13 09:50:00,41.07,41.21,41.0,41.0,39200.0,27.7393,27.8339,27.6921,27.6921,39200.0
2009-02-13 09:55:00,41.02,41.34,41.0,41.32,50200.0,27.7056,27.9217,27.6921,27.9082,50200.0
2009-02-13 10:00:00,41.32,41.34,41.15,41.32,53600.0,27.9082,27.9217,27.7934,27.9082,53600.0
2009-02-13 10:05:00,41.35,41.49,41.32,41.38,96800.0,27.9285,28.023,27.9082,27.9487,96800.0
2009-02-13 10:10:00,41.38,41.47,41.19,41.46,59700.0,27.9487,28.0095,27.8204,28.0028,59700.0
2009-02-13 10:15:00,41.46,41.46,41.13,41.29,35800.0,28.0028,28.0028,27.7799,27.8879,35800.0
2009-02-13 10:20:00,41.31,41.75,41.29,41.73,86500.0,27.9014,28.1986,27.8879,28.1851,86500.0
2009-02-13 10:25:00,41.74,41.75,41.42,41.51,56900.0,28.1919,28.1986,27.9757,28.0365,56900.0
2009-02-13 10:30:00,41.5,41.66,41.36,41.36,68000.0,28.0298,28.1378,27.9352,27.9352,68000.0
2009-02-13 10:35:00,41.35,41.46,41.26,41.3,42800.0,27.9285,28.0028,27.8677,27.8947,42800.0
2009-02-13 10:40:00,41.3,41.41,41.13,41.15,36700.0,27.8947,27.969,27.7799,27.7934,36700.0
2009-02-13 10:45:00,41.15,41.27,41.08,41.13,32100.0,27.7934,27.8744,27.7461,27.7799,32100.0
2009-02-13 10:50:00,41.12,41.31,41.12,41.21,45900.0,27.7731,27.9014,27.7731,27.8339,45900.0
2009-02-13 10:55:00,41.21,41.33,41.19,41.24,37200.0,27.8339,27.9149,27.8204,27.8542,37200.0
2009-02-13 11:00:00,41.24,41.25,41.06,41.11,42000.0,27.8542,27.8609,27.7326,27.7664,42000.0
2009-02-13 11:05:00,41.1,41.13,40.98,41.0,49200.0,27.7596,27.7799,27.6786,27.6921,49200.0
2009-02-13 11:10:00,41.01,41.09,40.92,40.92,43100.0,27.6988,27.7528,27.638,27.638,43100.0
2009-02-13 11:15:00,40.91,40.91,40.77,40.81,44100.0,27.6313,27.6313,27.5367,27.5637,44100.0
2009-02-13 11:20:00,40.79,40.81,40.63,40.67,52600.0,27.5502,27.5637,27.4422,27.4692,52600.0
2009-02-13 11:25:00,40.65,40.73,40.57,40.64,34500.0,27.4557,27.5097,27.4016,27.4489,34500.0
2009-02-13 11:30:00,40.66,40.87,40.58,40.86,35100.0,27.4624,27.6043,27.4084,27.5975,35100.0
2009-02-13 11:35:00,40.86,41.0,40.83,40.94,51100.0,27.5975,27.6921,27.5772,27.6515,51100.0
2009-02-13 11:40:00,40.93,40.99,40.63,40.69,55600.0,27.6448,27.6853,27.4422,27.4827,55600.0
2009-02-13 11:45:00,40.67,40.74,40.5,40.6,46100.0,27.4692,27.5165,27.3544,27.4219,46100.0
2009-02-13 11:50:00,40.59,40.65,40.52,40.59,43100.0,27.4151,27.4557,27.3679,27.4151,43100.0
2009-02-13 11:55:00,40.59,40.75,40.53,40.55,43400.0,27.4151,27.5232,27.3746,27.3881,43400.0
2009-02-13 12:00:00,40.56,40.69,40.52,40.56,44300.0,27.3949,27.4827,27.3679,27.3949,44300.0
2009-02-13 12:05:00,40.53,40.55,40.38,40.43,53600.0,27.3746,27.3881,27.2733,27.3071,53600.0
2009-02-13 12:10:00,40.44,40.51,40.36,40.47,50000.0,27.3138,27.3611,27.2598,27.3341,50000.0
2009-02-13 12:15:00,40.47,40.48,40.3,40.4,68700.0,27.3341,27.3408,27.2193,27.2868,68700.0
2009-02-13 12:20:00,40.39,40.48,40.29,40.47,52100.0,27.2801,27.3408,27.2125,27.3341,52100.0
2009-02-13 12:25:00,40.47,40.65,40.44,40.57,55200.0,27.3341,27.4557,27.3138,27.4016,55200.0
2009-02-13 12:30:00,40.58,40.65,40.4,40.48,41300.0,27.4084,27.4557,27.2868,27.3408,41300.0
2009-02-13 12:35:00,40.49,40.56,40.41,40.41,36000.0,27.3476,27.3949,27.2936,27.2936,36000.0
2009-02-13 12:40:00,40.41,40.5,40.39,40.4,44700.0,27.2936,27.3544,27.2801,27.2868,44700.0
2009-02-13 12:45:00,40.4,40.44,40.31,40.41,38400.0,27.2868,27.3138,27.226,27.2936,38400.0
2009-02-13 12:50:00,40.42,40.43,40.2,40.22,74700.0,27.3003,27.3071,27.1517,27.1652,74700.0
2009-02-13 12:55:00,40.22,40.44,40.22,40.42,29000.0,27.1652,27.3138,27.1652,27.3003,29000.0
2009-02-13 13:00:00,40.41,40.41,40.34,40.37,29100.0,27.2936,27.2936,27.2463,27.2665,29100.0
2009-02-13 13:05:00,40.38,40.46,40.37,40.4,30400.0,27.2733,27.3273,27.2665,27.2868,30400.0
2009-02-13 13:10:00,40.4,40.46,40.24,40.27,23600.0,27.2868,27.3273,27.1787,27.199,23600.0
2009-02-13 13:15:00,40.28,40.59,40.22,40.57,40700.0,27.2058,27.4151,27.1652,27.4016,40700.0
2009-02-13 13:20:00,40.58,40.7,40.57,40.6,37100.0,27.4084,27.4894,27.4016,27.4219,37100.0
2009-02-13 13:25:00,40.61,40.92,40.61,40.86,52700.0,27.4286,27.638,27.4286,27.5975,52700.0
2009-02-13 13:30:00,40.86,40.91,40.64,40.66,33400.0,27.5975,27.6313,27.4489,27.4624,33400.0
2009-02-13 13:35:00,40.66,40.77,40.54,40.7,33300.0,27.4624,27.5367,27.3814,27.4894,33300.0
2009-02-13 13:40:00,40.69,40.84,40.65,40.83,41900.0,27.4827,27.584,27.4557,27.5772,41900.0
2009-02-13 13:45:00,40.84,41.08,40.82,41.05,92800.0,27.584,27.7461,27.5705,27.7258,92800.0
2009-02-13 13:50:00,41.05,41.28,40.99,41.19,97600.0,27.7258,27.8812,27.6853,27.8204,97600.0
2009-02-13 13:55:00,41.19,41.23,40.87,40.93,67100.0,27.8204,27.8474,27.6043,27.6448,67100.0
2009-02-13 14:00:00,40.95,41.12,40.92,40.98,52400.0,27.6583,27.7731,27.638,27.6786,52400.0
2009-02-13 14:05:00,40.98,41.01,40.77,40.9,104200.0,27.6786,27.6988,27.5367,27.6245,104200.0
2009-02-13 14:10:00,40.9,41.14,40.83,41.03,107500.0,27.6245,27.7866,27.5772,27.7123,107500.0
2009-02-13 14:15:00,41.02,41.05,40.83,40.94,57800.0,27.7056,27.7258,27.5772,27.6515,57800.0
2009-02-13 14:20:00,40.95,41.05,40.82,40.94,58500.0,27.6583,27.7258,27.5705,27.6515,58500.0
2009-02-13 14:25:00,40.94,41.05,40.8,40.84,47700.0,27.6515,27.7258,27.557,27.584,47700.0
2009-02-13 14:30:00,40.83,40.84,40.68,40.81,37400.0,27.5772,27.584,27.4759,27.5637,37400.0
2009-02-13 14:35:00,40.82,40.86,40.68,40.75,45600.0,27.5705,27.5975,27.4759,27.5232,45600.0
2009-02-13 14:40:00,40.75,40.87,40.72,40.74,32600.0,27.5232,27.6043,27.5029,27.5165,32600.0
2009-02-13 14:45:00,40.73,40.74,40.52,40.56,52600.0,27.5097,27.5165,27.3679,27.3949,52600.0
2009-02-13 14:50:00,40.57,40.82,40.52,40.82,72400.0,27.4016,27.5705,27.3679,27.5705,72400.0
2009-02-13 14:55:00,40.8,40.88,40.65,40.72,56700.0,27.557,27.611,27.4557,27.5029,56700.0
2009-02-13 15:00:00,40.73,40.89,40.64,40.86,95700.0,27.5097,27.6178,27.4489,27.5975,95700.0
2009-02-13 15:05:00,40.84,40.86,40.49,40.62,84600.0,27.584,27.5975,27.3476,27.4354,84600.0
2009-02-13 15:10:00,40.62,40.62,40.26,40.34,99900.0,27.4354,27.4354,27.1923,27.2463,99900.0
2009-02-13 15:15:00,40.32,40.62,40.31,40.45,95400.0,27.2328,27.4354,27.226,27.3206,95400.0
2009-02-13 15:20:00,40.43,40.67,40.4,40.65,62300.0,27.3071,27.4692,27.2868,27.4557,62300.0
2009-02-13 15:25:00,40.64,40.8,40.63,40.75,63200.0,27.4489,27.557,27.4422,27.5232,63200.0
2009-02-13 15:30:00,40.75,40.96,40.75,40.88,86700.0,27.5232,27.665,27.5232,27.611,86700.0
2009-02-13 15:35:00,40.87,40.89,40.66,40.76,106600.0,27.6043,27.6178,27.4624,27.53,106600.0
2009-02-13 15:40:00,40.75,40.8,40.54,40.68,135000.0,27.5232,27.557,27.3814,27.4759,135000.0
2009-02-13 15:45:00,40.69,40.75,40.52,40.67,99000.0,27.4827,27.5232,27.3679,27.4692,99000.0
2009-02-13 15:50:00,40.68,40.69,40.53,40.62,114800.0,27.4759,27.4827,27.3746,27.4354,114800.0
2009-02-13 15:55:00,40.62,40.62,40.29,40.3,521800.0,27.4354,27.4354,27.2125,27.2193,521800.0
2009-02-17 09:30:00,39.72,39.92,38.86,39.05,233200.0,26.8275,26.9626,26.2467,26.375,233200.0
2009-02-17 09:35:00,39.07,39.26,38.53,38.54,135700.0,26.3885,26.5168,26.0238,26.0305,135700.0
2009-02-17 09:40:00,38.53,38.78,38.36,38.73,89900.0,26.0238,26.1926,25.909,26.1589,89900.0
2009-02-17 09:45:00,38.75,38.9,38.56,38.69,110100.0,26.1724,26.2737,26.044,26.1318,110100.0
2009-02-17 09:50:00,38.67,39.09,38.35,39.05,130600.0,26.1183,26.402,25.9022,26.375,130600.0
2009-02-17 09:55:00,39.04,39.24,38.96,39.18,69800.0,26.3682,26.5033,26.3142,26.4628,69800.0
2009-02-17 10:00:00,39.17,39.33,39.16,39.3,93200.0,26.456,26.5641,26.4493,26.5439,93200.0
2009-02-17 10:05:00,39.29,39.48,39.24,39.33,92700.0,26.5371,26.6654,26.5033,26.5641,92700.0
2009-02-17 10:10:00,39.33,39.43,39.13,39.37,59700.0,26.5641,26.6317,26.429,26.5911,59700.0
2009-02-17 10:15:00,39.37,39.38,39.22,39.26,51400.0,26.5911,26.5979,26.4898,26.5168,51400.0
2009-02-17 10:20:00,39.24,39.38,39.08,39.29,74600.0,26.5033,26.5979,26.3953,26.5371,74600.0
2009-02-17 10:25:00,39.27,39.29,39.11,39.29,51900.0,26.5236,26.5371,26.4155,26.5371,51900.0
2009-02-17 10:30:00,39.29,39.47,39.18,39.2,67200.0,26.5371,26.6587,26.4628,26.4763,67200.0
2009-02-17 10:35:00,39.22,39.31,38.95,39.0,74500.0,26.4898,26.5506,26.3075,26.3412,74500.0
2009-02-17 10:40:00,39.01,39.18,38.98,39.17,78900.0,26.348,26.4628,26.3277,26.456,78900.0
2009-02-17 10:45:00,39.18,39.24,38.99,39.1,65100.0,26.4628,26.5033,26.3345,26.4088,65100.0
2009-02-17 10:50:00,39.12,39.36,39.1,39.25,85700.0,26.4223,26.5844,26.4088,26.5101,85700.0
2009-02-17 10:55:00,39.25,39.29,39.1,39.23,74200.0,26.5101,26.5371,26.4088,26.4966,74200.0
2009-02-17 11:00:00,39.21,39.22,39.02,39.1,51400.0,26.4831,26.4898,26.3547,26.4088,51400.0
2009-02-17 11:05:00,39.1,39.17,39.01,39.04,50000.0,26.4088,26.456,26.348,26.3682,50000.0
2009-02-17 11:10:00,39.02,39.13,38.99,39.04,43700.0,26.3547,26.429,26.3345,26.3682,43700.0
2009-02-17 11:15:00,39.04,39.14,39.01,39.12,32700.0,26.3682,26.4358,26.348,26.4223,32700.0
2009-02-17 11:20:00,39.14,39.27,39.07,39.17,38700.0,26.4358,26.5236,26.3885,26.456,38700.0
2009-02-17 11:25:00,39.17,39.23,39.1,39.12,43000.0,26.456,26.4966,26.4088,26.4223,43000.0
2009-02-17 11:30:00,39.12,39.14,39.01,39.03,47500.0,26.4223,26.4358,26.348,26.3615,47500.0
2009-02-17 11:35:00,39.04,39.05,38.96,39.03,37700.0,26.3682,26.375,26.3142,26.3615,37700.0
2009-02-17 11:40:00,39.03,39.2,38.99,39.16,48000.0,26.3615,26.4763,26.3345,26.4493,48000.0
2009-02-17 11:45:00,39.15,39.17,39.04,39.08,47500.0,26.4425,26.456,26.3682,26.3953,47500.0
2009-02-17 11:50:00,39.07,39.22,39.02,39.2,78300.0,26.3885,26.4898,26.3547,26.4763,78300.0
2009-02-17 11:55:00,39.2,39.3,39.1,39.21,62300.0,26.4763,26.5439,26.4088,26.4831,62300.0
2009-02-17 12:00:00,39.23,39.37,39.2,39.27,88000.0,26.4966,26.5911,26.4763,26.5236,88000.0
2009-02-17 12:05:00,39.28,39.33,39.25,39.28,40200.0,26.5303,26.5641,26.5101,26.5303,40200.0
2009-02-17 12:10:00,39.3,39.43,39.24,39.41,67200.0,26.5439,26.6317,26.5033,26.6181,67200.0
2009-02-17 12:15:00,39.4,39.49,39.34,39.39,53900.0,26.6114,26.6722,26.5709,26.6046,53900.0
2009-02-17 12:20:00,39.4,39.41,39.26,39.32,54400.0,26.6114,26.6181,26.5168,26.5574,54400.0
2009-02-17 12:25:00,39.33,39.43,39.31,39.38,29600.0,26.5641,26.6317,26.5506,26.5979,29600.0
2009-02-17 12:30:00,39.39,39.42,39.35,39.39,26200.0,26.6046,26.6249,26.5776,26.6046,26200.0
2009-02-17 12:35:00,39.38,39.42,39.34,39.35,38600.0,26.5979,26.6249,26.5709,26.5776,38600.0
2009-02-17 12:40:00,39.35,39.45,39.3,39.4,73900.0,26.5776,26.6452,26.5439,26.6114,73900.0
2009-02-17 12:45:00,39.4,39.52,39.39,39.5,69400.0,26.6114,26.6924,26.6046,26.6789,69400.0
2009-02-17 12:50:00,39.49,39.58,39.47,39.58,64400.0,26.6722,26.733,26.6587,26.733,64400.0
2009-02-17 12:55:00,39.57,39.61,39.49,39.56,25000.0,26.7262,26.7532,26.6722,26.7195,25000.0
2009-02-17 13:00:00,39.57,39.58,39.39,39.42,47100.0,26.7262,26.733,26.6046,26.6249,47100.0
2009-02-17 13:05:00,39.44,39.47,39.39,39.43,55800.0,26.6384,26.6587,26.6046,26.6317,55800.0
2009-02-17 13:10:00,39.43,39.5,39.35,39.49,62100.0,26.6317,26.6789,26.5776,26.6722,62100.0
2009-02-17 13:15:00,39.48,39.49,39.37,39.39,42000.0,26.6654,26.6722,26.5911,26.6046,42000.0
2009-02-17 13:20:00,39.4,39.46,39.29,39.3,55800.0,26.6114,26.6519,26.5371,26.5439,55800.0
2009-02-17 13:25:00,39.31,39.4,39.29,39.38,46500.0,26.5506,26.6114,26.5371,26.5979,46500.0
2009-02-17 13:30:00,39.39,39.56,39.31,39.56,61600.0,26.6046,26.7195,26.5506,26.7195,61600.0
2009-02-17 13:35:00,39.56,39.6,39.41,39.41,40800.0,26.7195,26.7465,26.6181,26.6181,40800.0
2009-02-17 13:40:00,39.41,39.69,39.41,39.65,41200.0,26.6181,26.8073,26.6181,26.7802,41200.0
2009-02-17 13:45:00,39.64,39.76,39.57,39.66,71000.0,26.7735,26.8545,26.7262,26.787,71000.0
2009-02-17 13:50:00,39.65,39.68,39.42,39.49,52100.0,26.7802,26.8005,26.6249,26.6722,52100.0
2009-02-17 13:55:00,39.47,39.53,39.44,39.51,53100.0,26.6587,26.6992,26.6384,26.6857,53100.0
2009-02-17 14:00:00,39.53,39.54,39.38,39.51,40000.0,26.6992,26.706,26.5979,26.6857,40000.0
2009-02-17 14:05:00,39.5,39.69,39.5,39.54,92400.0,26.6789,26.8073,26.6789,26.706,92400.0
2009-02-17 14:10:00,39.54,39.54,39.39,39.41,105500.0,26.706,26.706,26.6046,26.6181,105500.0
2009-02-17 14:15:00,39.41,39.58,39.4,39.58,113900.0,26.6181,26.733,26.6114,26.733,113900.0
2009-02-17 14:20:00,39.57,39.73,39.56,39.69,102000.0,26.7262,26.8343,26.7195,26.8073,102000.0
2009-02-17 14:25:00,39.71,39.76,39.62,39.66,71000.0,26.8208,26.8545,26.76,26.787,71000.0
2009-02-17 14:30:00,39.67,39.78,39.64,39.75,92700.0,26.7938,26.8681,26.7735,26.8478,92700.0
2009-02-17 14:35:00,39.74,39.93,39.72,39.72,107900.0,26.841,26.9694,26.8275,26.8275,107900.0
2009-02-17 14:40:00,39.72,39.75,39.59,39.65,73900.0,26.8275,26.8478,26.7397,26.7802,73900.0
2009-02-17 14:45:00,39.65,39.69,39.56,39.61,144800.0,26.7802,26.8073,26.7195,26.7532,144800.0
2009-02-17 14:50:00,39.62,39.73,39.55,39.55,112500.0,26.76,26.8343,26.7127,26.7127,112500.0
2009-02-17 14:55:00,39.55,39.7,39.54,39.67,129100.0,26.7127,26.814,26.706,26.7938,129100.0
2009-02-17 15:00:00,39.67,39.68,39.43,39.5,125500.0,26.7938,26.8005,26.6317,26.6789,125500.0
2009-02-17 15:05:00,39.49,39.71,39.44,39.62,64500.0,26.6722,26.8208,26.6384,26.76,64500.0
2009-02-17 15:10:00,39.61,39.7,39.56,39.62,115800.0,26.7532,26.814,26.7195,26.76,115800.0
2009-02-17 15:15:00,39.63,39.75,39.49,39.52,99400.0,26.7667,26.8478,26.6722,26.6924,99400.0
2009-02-17 15:20:00,39.5,39.61,39.41,39.56,85600.0,26.6789,26.7532,26.6181,26.7195,85600.0
2009-02-17 15:25:00,39.56,39.63,39.32,39.44,160000.0,26.7195,26.7667,26.5574,26.6384,160000.0
2009-02-17 15:30:00,39.43,39.99,39.42,39.96,240100.0,26.6317,27.0099,26.6249,26.9896,240100.0
2009-02-17 15:35:00,39.96,40.02,39.72,39.86,226500.0,26.9896,27.0302,26.8275,26.9221,226500.0
2009-02-17 15:40:00,39.86,39.93,39.59,39.66,362600.0,26.9221,26.9694,26.7397,26.787,362600.0
2009-02-17 15:45:00,39.66,39.76,39.29,39.3,196400.0,26.787,26.8545,26.5371,26.5439,196400.0
2009-02-17 15:50:00,39.31,39.46,39.18,39.21,239300.0,26.5506,26.6519,26.4628,26.4831,239300.0
2009-02-17 15:55:00,39.22,39.39,39.13,39.22,497500.0,26.4898,26.6046,26.429,26.4898,497500.0
2009-02-18 09:30:00,40.0,40.04,39.56,39.93,148300.0,27.0166,27.0437,26.7195,26.9694,148300.0
2009-02-18 09:35:00,39.95,40.18,39.68,40.04,107200.0,26.9829,27.1382,26.8005,27.0437,107200.0
2009-02-18 09:40:00,40.04,40.19,39.94,40.16,90100.0,27.0437,27.145,26.9761,27.1247,90100.0
2009-02-18 09:45:00,40.18,40.19,39.82,39.83,96800.0,27.1382,27.145,26.8951,26.9018,96800.0
2009-02-18 09:50:00,39.83,39.86,39.65,39.81,121900.0,26.9018,26.9221,26.7802,26.8883,121900.0
2009-02-18 09:55:00,39.82,39.85,39.57,39.63,80700.0,26.8951,26.9153,26.7262,26.7667,80700.0
2009-02-18 10:00:00,39.62,39.64,39.41,39.42,81400.0,26.76,26.7735,26.6181,26.6249,81400.0
2009-02-18 10:05:00,39.42,39.48,39.06,39.09,77600.0,26.6249,26.6654,26.3818,26.402,77600.0
2009-02-18 10:10:00,39.09,39.15,38.85,39.07,137300.0,26.402,26.4425,26.2399,26.3885,137300.0
2009-02-18 10:15:00,39.07,39.25,38.92,38.97,99500.0,26.3885,26.5101,26.2872,26.321,99500.0
2009-02-18 10:20:00,38.97,39.27,38.96,39.1,95800.0,26.321,26.5236,26.3142,26.4088,95800.0
2009-02-18 10:25:00,39.1,39.13,38.9,38.9,56300.0,26.4088,26.429,26.2737,26.2737,56300.0
2009-02-18 10:30:00,38.92,39.28,38.91,39.09,63600.0,26.2872,26.5303,26.2804,26.402,63600.0
2009-02-18 10:35:00,39.09,39.14,38.82,38.85,74500.0,26.402,26.4358,26.2197,26.2399,74500.0
2009-02-18 10:40:00,38.86,39.07,38.86,38.97,60700.0,26.2467,26.3885,26.2467,26.321,60700.0
2009-02-18 10:45:00,38.94,39.19,38.89,38.96,100200.0,26.3007,26.4696,26.2669,26.3142,100200.0
2009-02-18 10:50:00,38.92,38.92,38.73,38.81,76100.0,26.2872,26.2872,26.1589,26.2129,76100.0
2009-02-18 10:55:00,38.78,39.01,38.73,38.93,67100.0,26.1926,26.348,26.1589,26.2939,67100.0
2009-02-18 11:00:00,38.9,38.93,38.73,38.79,45900.0,26.2737,26.2939,26.1589,26.1994,45900.0
2009-02-18 11:05:00,38.79,38.82,38.69,38.76,84100.0,26.1994,26.2197,26.1318,26.1791,84100.0
2009-02-18 11:10:00,38.76,38.95,38.76,38.88,61600.0,26.1791,26.3075,26.1791,26.2602,61600.0
2009-02-18 11:15:00,38.9,39.14,38.89,39.05,115400.0,26.2737,26.4358,26.2669,26.375,115400.0
2009-02-18 11:20:00,39.06,39.44,39.05,39.41,79900.0,26.3818,26.6384,26.375,26.6181,79900.0
2009-02-18 11:25:00,39.39,39.41,39.21,39.24,71400.0,26.6046,26.6181,26.4831,26.5033,71400.0
2009-02-18 11:30:00,39.22,39.26,39.04,39.08,60300.0,26.4898,26.5168,26.3682,26.3953,60300.0
2009-02-18 11:35:00,39.08,39.26,39.08,39.24,75300.0,26.3953,26.5168,26.3953,26.5033,75300.0
2009-02-18 11:40:00,39.23,39.41,39.08,39.34,87200.0,26.4966,26.6181,26.3953,26.5709,87200.0
2009-02-18 11:45:00,39.34,39.37,39.13,39.14,39400.0,26.5709,26.5911,26.429,26.4358,39400.0
2009-02-18 11:50:00,39.12,39.24,39.09,39.15,43700.0,26.4223,26.5033,26.402,26.4425,43700.0
2009-02-18 11:55:00,39.15,39.33,39.12,39.17,55700.0,26.4425,26.5641,26.4223,26.456,55700.0
2009-02-18 12:00:00,39.17,39.21,39.12,39.2,48700.0,26.456,26.4831,26.4223,26.4763,48700.0
2009-02-18 12:05:00,39.23,39.26,39.1,39.26,62000.0,26.4966,26.5168,26.4088,26.5168,62000.0
2009-02-18 12:10:00,39.26,39.32,39.15,39.22,56200.0,26.5168,26.5574,26.4425,26.4898,56200.0
2009-02-18 12:15:00,39.22,39.35,39.18,39.2,66200.0,26.4898,26.5776,26.4628,26.4763,66200.0
2009-02-18 12:20:00,39.19,39.27,39.15,39.17,48500.0,26.4696,26.5236,26.4425,26.456,48500.0
2009-02-18 12:25:00,39.15,39.21,38.96,39.17,77400.0,26.4425,26.4831,26.3142,26.456,77400.0
2009-02-18 12:30:00,39.19,39.27,39.04,39.1,49700.0,26.4696,26.5236,26.3682,26.4088,49700.0
2009-02-18 12:35:00,39.09,39.27,39.0,39.0,48900.0,26.402,26.5236,26.3412,26.3412,48900.0
2009-02-18 12:40:00,39.0,39.14,38.98,39.12,30500.0,26.3412,26.4358,26.3277,26.4223,30500.0
2009-02-18 12:45:00,39.12,39.14,38.89,38.89,37700.0,26.4223,26.4358,26.2669,26.2669,37700.0
2009-02-18 12:50:00,38.89,39.01,38.85,39.01,46500.0,26.2669,26.348,26.2399,26.348,46500.0
2009-02-18 12:55:00,39.02,39.15,38.94,39.1,42500.0,26.3547,26.4425,26.3007,26.4088,42500.0
2009-02-18 13:00:00,39.08,39.25,38.94,39.0,72900.0,26.3953,26.5101,26.3007,26.3412,72900.0
2009-02-18 13:05:00,39.0,39.08,38.84,38.94,62600.0,26.3412,26.3953,26.2332,26.3007,62600.0
2009-02-18 13:10:00,38.93,39.03,38.9,39.03,32200.0,26.2939,26.3615,26.2737,26.3615,32200.0
2009-02-18 13:15:00,39.01,39.05,38.79,38.82,45900.0,26.348,26.375,26.1994,26.2197,45900.0
2009-02-18 13:20:00,38.81,38.86,38.76,38.83,60100.0,26.2129,26.2467,26.1791,26.2264,60100.0
2009-02-18 13:25:00,38.81,38.93,38.81,38.87,30600.0,26.2129,26.2939,26.2129,26.2534,30600.0
2009-02-18 13:30:00,38.86,38.87,38.78,38.84,28800.0,26.2467,26.2534,26.1926,26.2332,28800.0
2009-02-18 13:35:00,38.82,38.87,38.58,38.58,53400.0,26.2197,26.2534,26.0576,26.0576,53400.0
2009-02-18 13:40:00,38.58,38.73,38.53,38.65,31000.0,26.0576,26.1589,26.0238,26.1048,31000.0
2009-02-18 13:45:00,38.65,38.78,38.6,38.61,43500.0,26.1048,26.1926,26.0711,26.0778,43500.0
2009-02-18 13:50:00,38.61,38.64,38.49,38.64,35500.0,26.0778,26.0981,25.9968,26.0981,35500.0
2009-02-18 13:55:00,38.63,38.76,38.61,38.7,32700.0,26.0913,26.1791,26.0778,26.1386,32700.0
2009-02-18 14:00:00,38.69,38.8,38.55,38.69,61400.0,26.1318,26.2061,26.0373,26.1318,61400.0
2009-02-18 14:05:00,38.68,38.92,38.67,38.9,47200.0,26.1251,26.2872,26.1183,26.2737,47200.0
2009-02-18 14:10:00,38.9,38.97,38.59,38.66,82800.0,26.2737,26.321,26.0643,26.1116,82800.0
2009-02-18 14:15:00,38.67,38.83,38.57,38.72,77300.0,26.1183,26.2264,26.0508,26.1521,77300.0
2009-02-18 14:20:00,38.73,38.93,38.72,38.93,74200.0,26.1589,26.2939,26.1521,26.2939,74200.0
2009-02-18 14:25:00,38.92,39.01,38.81,38.92,78000.0,26.2872,26.348,26.2129,26.2872,78000.0
2009-02-18 14:30:00,38.93,39.03,38.81,39.02,70100.0,26.2939,26.3615,26.2129,26.3547,70100.0
2009-02-18 14:35:00,38.96,38.99,38.66,38.71,57600.0,26.3142,26.3345,26.1116,26.1454,57600.0
2009-02-18 14:40:00,38.71,38.78,38.63,38.74,50600.0,26.1454,26.1926,26.0913,26.1656,50600.0
2009-02-18 14:45:00,38.74,38.79,38.66,38.71,47400.0,26.1656,26.1994,26.1116,26.1454,47400.0
2009-02-18 14:50:00,38.7,38.78,38.64,38.65,50500.0,26.1386,26.1926,26.0981,26.1048,50500.0
2009-02-18 14:55:00,38.65,39.07,38.6,39.05,106600.0,26.1048,26.3885,26.0711,26.375,106600.0
2009-02-18 15:00:00,39.05,39.16,38.93,39.09,96900.0,26.375,26.4493,26.2939,26.402,96900.0
2009-02-18 15:05:00,39.09,39.18,38.76,38.78,147200.0,26.402,26.4628,26.1791,26.1926,147200.0
2009-02-18 15:10:00,38.77,39.07,38.77,39.02,121400.0,26.1859,26.3885,26.1859,26.3547,121400.0
2009-02-18 15:15:00,39.01,39.01,38.84,38.9,102900.0,26.348,26.348,26.2332,26.2737,102900.0
2009-02-18 15:20:00,38.9,39.04,38.73,38.91,110900.0,26.2737,26.3682,26.1589,26.2804,110900.0
2009-02-18 15:25:00,38.91,38.98,38.66,38.74,106000.0,26.2804,26.3277,26.1116,26.1656,106000.0
2009-02-18 15:30:00,38.74,38.89,38.7,38.73,103100.0,26.1656,26.2669,26.1386,26.1589,103100.0
2009-02-18 15:35:00,38.73,38.81,38.65,38.77,89900.0,26.1589,26.2129,26.1048,26.1859,89900.0
2009-02-18 15:40:00,38.77,39.0,38.65,38.92,123600.0,26.1859,26.3412,26.1048,26.2872,123600.0
2009-02-18 15:45:00,38.92,38.94,38.76,38.77,88200.0,26.2872,26.3007,26.1791,26.1859,88200.0
2009-02-18 15:50:00,38.78,38.97,38.78,38.9,172200.0,26.1926,26.321,26.1926,26.2737,172200.0
2009-02-18 15:55:00,38.91,39.05,38.87,38.95,219000.0,26.2804,26.375,26.2534,26.3075,219000.0
2009-02-19 09:30:00,39.56,40.0,39.15,39.61,210500.0,26.7195,27.0166,26.4425,26.7532,210500.0
2009-02-19 09:35:00,39.63,39.92,39.39,39.85,170000.0,26.7667,26.9626,26.6046,26.9153,170000.0
2009-02-19 09:40:00,39.84,39.85,39.59,39.61,106500.0,26.9086,26.9153,26.7397,26.7532,106500.0
2009-02-19 09:45:00,39.6,39.77,39.56,39.64,68100.0,26.7465,26.8613,26.7195,26.7735,68100.0
2009-02-19 09:50:00,39.63,39.75,39.61,39.74,52700.0,26.7667,26.8478,26.7532,26.841,52700.0
2009-02-19 09:55:00,39.72,39.78,39.63,39.75,59700.0,26.8275,26.8681,26.7667,26.8478,59700.0
2009-02-19 10:00:00,39.75,39.75,39.52,39.6,63800.0,26.8478,26.8478,26.6924,26.7465,63800.0
2009-02-19 10:05:00,39.58,39.71,39.45,39.66,35300.0,26.733,26.8208,26.6452,26.787,35300.0
2009-02-19 10:10:00,39.65,39.65,39.49,39.6,50100.0,26.7802,26.7802,26.6722,26.7465,50100.0
2009-02-19 10:15:00,39.6,39.66,39.49,39.52,51100.0,26.7465,26.787,26.6722,26.6924,51100.0
2009-02-19 10:20:00,39.5,39.58,39.45,39.48,87600.0,26.6789,26.733,26.6452,26.6654,87600.0
2009-02-19 10:25:00,39.48,39.54,39.34,39.44,42800.0,26.6654,26.706,26.5709,26.6384,42800.0
2009-02-19 10:30:00,39.43,39.51,39.35,39.41,45400.0,26.6317,26.6857,26.5776,26.6181,45400.0
2009-02-19 10:35:00,39.4,39.6,39.37,39.57,51800.0,26.6114,26.7465,26.5911,26.7262,51800.0
2009-02-19 10:40:00,39.57,39.61,39.51,39.58,74800.0,26.7262,26.7532,26.6857,26.733,74800.0
2009-02-19 10:45:00,39.59,39.59,39.42,39.45,38500.0,26.7397,26.7397,26.6249,26.6452,38500.0
2009-02-19 10:50:00,39.43,39.45,39.32,39.38,49500.0,26.6317,26.6452,26.5574,26.5979,49500.0
2009-02-19 10:55:00,39.39,39.46,39.35,39.42,39700.0,26.6046,26.6519,26.5776,26.6249,39700.0
2009-02-19 11:00:00,39.43,39.5,39.32,39.43,86900.0,26.6317,26.6789,26.5574,26.6317,86900.0
2009-02-19 11:05:00,39.43,39.57,39.37,39.4,83300.0,26.6317,26.7262,26.5911,26.6114,83300.0
2009-02-19 11:10:00,39.4,39.44,39.33,39.34,33700.0,26.6114,26.6384,26.5641,26.5709,33700.0
2009-02-19 11:15:00,39.35,39.35,39.24,39.25,32400.0,26.5776,26.5776,26.5033,26.5101,32400.0
2009-02-19 11:20:00,39.24,39.24,39.05,39.05,75000.0,26.5033,26.5033,26.375,26.375,75000.0
2009-02-19 11:25:00,39.06,39.19,39.06,39.09,96200.0,26.3818,26.4696,26.3818,26.402,96200.0
2009-02-19 11:30:00,39.1,39.11,38.94,39.0,56200.0,26.4088,26.4155,26.3007,26.3412,56200.0
2009-02-19 11:35:00,39.01,39.2,39.0,39.14,77400.0,26.348,26.4763,26.3412,26.4358,77400.0
2009-02-19 11:40:00,39.15,39.17,38.94,38.94,57600.0,26.4425,26.456,26.3007,26.3007,57600.0
2009-02-19 11:45:00,38.94,39.01,38.92,38.96,36700.0,26.3007,26.348,26.2872,26.3142,36700.0
2009-02-19 11:50:00,38.95,39.11,38.94,39.01,32100.0,26.3075,26.4155,26.3007,26.348,32100.0
2009-02-19 11:55:00,39.02,39.04,38.88,38.97,63500.0,26.3547,26.3682,26.2602,26.321,63500.0
2009-02-19 12:00:00,38.97,39.04,38.78,38.81,62100.0,26.321,26.3682,26.1926,26.2129,62100.0
2009-02-19 12:05:00,38.81,38.97,38.77,38.95,62200.0,26.2129,26.321,26.1859,26.3075,62200.0
2009-02-19 12:10:00,38.94,38.97,38.72,38.73,44100.0,26.3007,26.321,26.1521,26.1589,44100.0
2009-02-19 12:15:00,38.73,38.84,38.64,38.82,69900.0,26.1589,26.2332,26.0981,26.2197,69900.0
2009-02-19 12:20:00,38.81,38.91,38.76,38.81,62000.0,26.2129,26.2804,26.1791,26.2129,62000.0
2009-02-19 12:25:00,38.82,38.83,38.68,38.76,42600.0,26.2197,26.2264,26.1251,26.1791,42600.0
2009-02-19 12:30:00,38.77,38.79,38.68,38.77,61100.0,26.1859,26.1994,26.1251,26.1859,61100.0
2009-02-19 12:35:00,38.78,38.88,38.72,38.83,35100.0,26.1926,26.2602,26.1521,26.2264,35100.0
2009-02-19 12:40:00,38.85,38.85,38.79,38.85,34700.0,26.2399,26.2399,26.1994,26.2399,34700.0
2009-02-19 12:45:00,38.84,38.86,38.72,38.81,43700.0,26.2332,26.2467,26.1521,26.2129,43700.0
2009-02-19 12:50:00,38.81,38.9,38.8,38.82,31000.0,26.2129,26.2737,26.2061,26.2197,31000.0
2009-02-19 12:55:00,38.82,38.84,38.74,38.75,28600.0,26.2197,26.2332,26.1656,26.1724,28600.0
2009-02-19 13:00:00,38.76,38.78,38.62,38.63,38000.0,26.1791,26.1926,26.0846,26.0913,38000.0
2009-02-19 13:05:00,38.63,38.9,38.62,38.9,43700.0,26.0913,26.2737,26.0846,26.2737,43700.0
2009-02-19 13:10:00,38.88,38.98,38.84,38.95,28500.0,26.2602,26.3277,26.2332,26.3075,28500.0
2009-02-19 13:15:00,38.94,39.15,38.93,39.1,45300.0,26.3007,26.4425,26.2939,26.4088,45300.0
2009-02-19 13:20:00,39.1,39.22,39.03,39.21,140000.0,26.4088,26.4898,26.3615,26.4831,140000.0
2009-02-19 13:25:00,39.21,39.3,39.12,39.25,68400.0,26.4831,26.5439,26.4223,26.5101,68400.0
2009-02-19 13:30:00,39.25,39.31,38.95,38.99,59500.0,26.5101,26.5506,26.3075,26.3345,59500.0
2009-02-19 13:35:00,38.98,39.03,38.94,39.01,19000.0,26.3277,26.3615,26.3007,26.348,19000.0
2009-02-19 13:40:00,39.02,39.03,38.75,38.89,71900.0,26.3547,26.3615,26.1724,26.2669,71900.0
2009-02-19 13:45:00,38.88,38.97,38.86,38.94,36100.0,26.2602,26.321,26.2467,26.3007,36100.0
2009-02-19 13:50:00,38.92,38.98,38.8,38.8,42100.0,26.2872,26.3277,26.2061,26.2061,42100.0
2009-02-19 13:55:00,38.83,38.87,38.71,38.87,48700.0,26.2264,26.2534,26.1454,26.2534,48700.0
2009-02-19 14:00:00,38.87,39.1,38.8,39.07,275600.0,26.2534,26.4088,26.2061,26.3885,275600.0
2009-02-19 14:05:00,39.07,39.19,39.04,39.12,70500.0,26.3885,26.4696,26.3682,26.4223,70500.0
2009-02-19 14:10:00,39.14,39.17,38.94,38.95,51500.0,26.4358,26.456,26.3007,26.3075,51500.0
2009-02-19 14:15:00,38.95,39.02,38.8,38.81,51100.0,26.3075,26.3547,26.2061,26.2129,51100.0
2009-02-19 14:20:00,38.82,38.88,38.76,38.78,37700.0,26.2197,26.2602,26.1791,26.1926,37700.0
2009-02-19 14:25:00,38.8,38.99,38.8,38.95,86600.0,26.2061,26.3345,26.2061,26.3075,86600.0
2009-02-19 14:30:00,38.96,38.99,38.84,38.97,74800.0,26.3142,26.3345,26.2332,26.321,74800.0
2009-02-19 14:35:00,38.97,39.08,38.96,39.08,85800.0,26.321,26.3953,26.3142,26.3953,85800.0
2009-02-19 14:40:00,39.08,39.08,38.84,38.93,86700.0,26.3953,26.3953,26.2332,26.2939,86700.0
2009-02-19 14:45:00,38.95,39.07,38.83,38.84,76100.0,26.3075,26.3885,26.2264,26.2332,76100.0
2009-02-19 14:50:00,38.85,38.98,38.81,38.92,73700.0,26.2399,26.3277,26.2129,26.2872,73700.0
2009-02-19 14:55:00,38.91,39.11,38.91,38.96,72100.0,26.2804,26.4155,26.2804,26.3142,72100.0
2009-02-19 15:00:00,38.95,39.08,38.94,39.0,86000.0,26.3075,26.3953,26.3007,26.3412,86000.0
2009-02-19 15:05:00,39.0,39.01,38.83,38.86,82000.0,26.3412,26.348,26.2264,26.2467,82000.0
2009-02-19 15:10:00,38.86,38.87,38.65,38.66,109400.0,26.2467,26.2534,26.1048,26.1116,109400.0
2009-02-19 15:15:00,38.67,38.75,38.61,38.73,87600.0,26.1183,26.1724,26.0778,26.1589,87600.0
2009-02-19 15:20:00,38.71,38.85,38.71,38.74,95000.0,26.1454,26.2399,26.1454,26.1656,95000.0
2009-02-19 15:25:00,38.74,39.02,38.74,38.9,80500.0,26.1656,26.3547,26.1656,26.2737,80500.0
2009-02-19 15:30:00,38.9,38.92,38.68,38.68,135300.0,26.2737,26.2872,26.1251,26.1251,135300.0
2009-02-19 15:35:00,38.68,38.78,38.53,38.55,137600.0,26.1251,26.1926,26.0238,26.0373,137600.0
2009-02-19 15:40:00,38.55,38.7,38.46,38.66,248300.0,26.0373,26.1386,25.9765,26.1116,248300.0
2009-02-19 15:45:00,38.67,38.86,38.55,38.67,168700.0,26.1183,26.2467,26.0373,26.1183,168700.0
2009-02-19 15:50:00,38.67,38.8,38.59,38.6,180600.0,26.1183,26.2061,26.0643,26.0711,180600.0
2009-02-19 15:55:00,38.61,38.72,38.43,38.46,281000.0,26.0778,26.1521,25.9562,25.9765,281000.0
2009-02-20 09:30:00,37.17,38.0,36.76,37.98,506000.0,25.1052,25.6658,24.8283,25.6523,506000.0
2009-02-20 09:35:00,37.99,38.0,37.43,37.91,180000.0,25.6591,25.6658,25.2808,25.605,180000.0
2009-02-20 09:40:00,37.91,38.25,37.91,38.12,134600.0,25.605,25.8347,25.605,25.7469,134600.0
2009-02-20 09:45:00,38.13,38.45,38.1,38.2,93200.0,25.7536,25.9697,25.7334,25.8009,93200.0
2009-02-20 09:50:00,38.2,38.53,38.16,38.53,87000.0,25.8009,26.0238,25.7739,26.0238,87000.0
2009-02-20 09:55:00,38.54,38.68,38.27,38.42,72400.0,26.0305,26.1251,25.8482,25.9495,72400.0
2009-02-20 10:00:00,38.42,38.54,38.22,38.53,77300.0,25.9495,26.0305,25.8144,26.0238,77300.0
2009-02-20 10:05:00,38.52,38.84,38.52,38.54,81400.0,26.017,26.2332,26.017,26.0305,81400.0
2009-02-20 10:10:00,38.55,38.67,38.28,38.62,86600.0,26.0373,26.1183,25.8549,26.0846,86600.0
2009-02-20 10:15:00,38.62,38.67,38.46,38.51,75400.0,26.0846,26.1183,25.9765,26.0103,75400.0
2009-02-20 10:20:00,38.51,38.62,38.37,38.41,74500.0,26.0103,26.0846,25.9157,25.9427,74500.0
2009-02-20 10:25:00,38.39,38.59,38.38,38.5,68500.0,25.9292,26.0643,25.9225,26.0035,68500.0
2009-02-20 10:30:00,38.51,38.58,38.3,38.36,47200.0,26.0103,26.0576,25.8684,25.909,47200.0
2009-02-20 10:35:00,38.35,38.63,38.31,38.55,58500.0,25.9022,26.0913,25.8752,26.0373,58500.0
2009-02-20 10:40:00,38.56,38.69,38.48,38.51,67200.0,26.044,26.1318,25.99,26.0103,67200.0
2009-02-20 10:45:00,38.52,38.53,38.27,38.28,87100.0,26.017,26.0238,25.8482,25.8549,87100.0
2009-02-20 10:50:00,38.29,38.3,38.12,38.24,85300.0,25.8617,25.8684,25.7469,25.8279,85300.0
2009-02-20 10:55:00,38.25,38.35,38.17,38.26,73700.0,25.8347,25.9022,25.7806,25.8414,73700.0
2009-02-20 11:00:00,38.25,38.36,38.17,38.17,39000.0,25.8347,25.909,25.7806,25.7806,39000.0
2009-02-20 11:05:00,38.17,38.28,38.0,38.06,60700.0,25.7806,25.8549,25.6658,25.7063,60700.0
2009-02-20 11:10:00,38.1,38.13,37.98,38.0,63700.0,25.7334,25.7536,25.6523,25.6658,63700.0
2009-02-20 11:15:00,38.0,38.27,37.97,38.27,65600.0,25.6658,25.8482,25.6455,25.8482,65600.0
2009-02-20 11:20:00,38.25,38.39,38.12,38.12,60100.0,25.8347,25.9292,25.7469,25.7469,60100.0
2009-02-20 11:25:00,38.12,38.23,38.08,38.16,55800.0,25.7469,25.8212,25.7198,25.7739,55800.0
2009-02-20 11:30:00,38.15,38.2,38.0,38.17,78900.0,25.7671,25.8009,25.6658,25.7806,78900.0
2009-02-20 11:35:00,38.17,38.41,38.15,38.38,66800.0,25.7806,25.9427,25.7671,25.9225,66800.0
2009-02-20 11:40:00,38.38,38.4,38.24,38.32,51900.0,25.9225,25.936,25.8279,25.8819,51900.0
2009-02-20 11:45:00,38.31,38.36,38.21,38.34,51100.0,25.8752,25.909,25.8076,25.8955,51100.0
2009-02-20 11:50:00,38.33,38.33,38.16,38.31,44800.0,25.8887,25.8887,25.7739,25.8752,44800.0
2009-02-20 11:55:00,38.3,38.42,38.27,38.31,57200.0,25.8684,25.9495,25.8482,25.8752,57200.0
2009-02-20 12:00:00,38.31,38.49,38.29,38.44,49700.0,25.8752,25.9968,25.8617,25.963,49700.0
2009-02-20 12:05:00,38.44,38.47,38.39,38.46,37200.0,25.963,25.9833,25.9292,25.9765,37200.0
2009-02-20 12:10:00,38.46,38.55,38.36,38.36,97100.0,25.9765,26.0373,25.909,25.909,97100.0
2009-02-20 12:15:00,38.38,38.38,38.22,38.26,56800.0,25.9225,25.9225,25.8144,25.8414,56800.0
2009-02-20 12:20:00,38.25,38.25,38.12,38.13,54100.0,25.8347,25.8347,25.7469,25.7536,54100.0
2009-02-20 12:25:00,38.14,38.19,38.1,38.1,45100.0,25.7604,25.7941,25.7334,25.7334,45100.0
2009-02-20 12:30:00,38.1,38.13,38.05,38.12,38500.0,25.7334,25.7536,25.6996,25.7469,38500.0
2009-02-20 12:35:00,38.11,38.19,38.08,38.15,46700.0,25.7401,25.7941,25.7198,25.7671,46700.0
2009-02-20 12:40:00,38.15,38.16,38.02,38.02,59100.0,25.7671,25.7739,25.6793,25.6793,59100.0
2009-02-20 12:45:00,38.02,38.1,37.87,37.9,94500.0,25.6793,25.7334,25.578,25.5983,94500.0
2009-02-20 12:50:00,37.91,38.02,37.86,37.99,75800.0,25.605,25.6793,25.5713,25.6591,75800.0
2009-02-20 12:55:00,37.98,38.05,37.82,37.94,69500.0,25.6523,25.6996,25.5442,25.6253,69500.0
2009-02-20 13:00:00,37.93,37.99,37.77,37.92,59500.0,25.6185,25.6591,25.5105,25.6118,59500.0
2009-02-20 13:05:00,37.93,37.98,37.78,37.79,73700.0,25.6185,25.6523,25.5172,25.524,73700.0
2009-02-20 13:10:00,37.8,37.92,37.68,37.8,64300.0,25.5307,25.6118,25.4497,25.5307,64300.0
2009-02-20 13:15:00,37.79,37.86,37.61,37.84,86300.0,25.524,25.5713,25.4024,25.5577,86300.0
2009-02-20 13:20:00,37.85,37.99,37.84,37.85,88800.0,25.5645,25.6591,25.5577,25.5645,88800.0
2009-02-20 13:25:00,37.87,38.1,37.86,38.01,119300.0,25.578,25.7334,25.5713,25.6726,119300.0
2009-02-20 13:30:00,38.01,38.07,37.91,38.04,69800.0,25.6726,25.7131,25.605,25.6928,69800.0
2009-02-20 13:35:00,38.03,38.12,37.86,37.92,114100.0,25.6861,25.7469,25.5713,25.6118,114100.0
2009-02-20 13:40:00,37.92,37.94,37.76,37.82,119500.0,25.6118,25.6253,25.5037,25.5442,119500.0
2009-02-20 13:45:00,37.81,37.83,37.68,37.73,46500.0,25.5375,25.551,25.4497,25.4834,46500.0
2009-02-20 13:50:00,37.75,38.01,37.74,37.9,98600.0,25.497,25.6726,25.4902,25.5983,98600.0
2009-02-20 13:55:00,37.9,37.97,37.77,37.91,78000.0,25.5983,25.6455,25.5105,25.605,78000.0
2009-02-20 14:00:00,37.91,37.99,37.73,37.83,96700.0,25.605,25.6591,25.4834,25.551,96700.0
2009-02-20 14:05:00,37.83,38.0,37.81,37.9,98400.0,25.551,25.6658,25.5375,25.5983,98400.0
2009-02-20 14:10:00,37.9,37.95,37.82,37.88,97200.0,25.5983,25.632,25.5442,25.5848,97200.0
2009-02-20 14:15:00,37.88,38.63,37.85,38.42,240300.0,25.5848,26.0913,25.5645,25.9495,240300.0
2009-02-20 14:20:00,38.44,38.79,38.25,38.6,149800.0,25.963,26.1994,25.8347,26.0711,149800.0
2009-02-20 14:25:00,38.6,39.01,38.38,38.4,276100.0,26.0711,26.348,25.9225,25.936,276100.0
2009-02-20 14:30:00,38.41,38.53,38.28,38.33,132300.0,25.9427,26.0238,25.8549,25.8887,132300.0
2009-02-20 14:35:00,38.33,38.51,38.15,38.37,287600.0,25.8887,26.0103,25.7671,25.9157,287600.0
2009-02-20 14:40:00,38.37,38.54,38.27,38.37,155400.0,25.9157,26.0305,25.8482,25.9157,155400.0
2009-02-20 14:45:00,38.37,38.6,38.27,38.52,220900.0,25.9157,26.0711,25.8482,26.017,220900.0
2009-02-20 14:50:00,38.5,38.82,38.4,38.42,226400.0,26.0035,26.2197,25.936,25.9495,226400.0
2009-02-20 14:55:00,38.42,38.48,38.12,38.31,164200.0,25.9495,25.99,25.7469,25.8752,164200.0
2009-02-20 15:00:00,38.31,38.31,37.99,38.09,107200.0,25.8752,25.8752,25.6591,25.7266,107200.0
2009-02-20 15:05:00,38.08,38.31,37.99,38.17,136600.0,25.7198,25.8752,25.6591,25.7806,136600.0
2009-02-20 15:10:00,38.17,38.18,37.93,38.02,107200.0,25.7806,25.7874,25.6185,25.6793,107200.0
2009-02-20 15:15:00,38.05,38.21,37.96,38.16,70100.0,25.6996,25.8076,25.6388,25.7739,70100.0
2009-02-20 15:20:00,38.17,38.32,38.06,38.1,94400.0,25.7806,25.8819,25.7063,25.7334,94400.0
2009-02-20 15:25:00,38.1,38.17,37.83,37.9,158400.0,25.7334,25.7806,25.551,25.5983,158400.0
2009-02-20 15:30:00,37.89,38.06,37.78,37.98,192600.0,25.5915,25.7063,25.5172,25.6523,192600.0
2009-02-20 15:35:00,37.98,38.24,37.97,38.13,145100.0,25.6523,25.8279,25.6455,25.7536,145100.0
2009-02-20 15:40:00,38.13,38.18,37.97,37.98,257900.0,25.7536,25.7874,25.6455,25.6523,257900.0
2009-02-20 15:45:00,37.99,38.16,37.93,38.12,215800.0,25.6591,25.7739,25.6185,25.7469,215800.0
2009-02-20 15:50:00,38.12,38.37,37.99,38.19,259900.0,25.7469,25.9157,25.6591,25.7941,259900.0
2009-02-20 15:55:00,38.2,38.43,38.12,38.39,217600.0,25.8009,25.9562,25.7469,25.9292,217600.0
2009-02-23 09:30:00,38.49,38.71,38.03,38.41,102300.0,25.9968,26.1454,25.6861,25.9427,102300.0
2009-02-23 09:35:00,38.41,38.68,38.08,38.62,75000.0,25.9427,26.1251,25.7198,26.0846,75000.0
2009-02-23 09:40:00,38.65,38.71,38.17,38.3,55300.0,26.1048,26.1454,25.7806,25.8684,55300.0
2009-02-23 09:45:00,38.3,38.35,38.05,38.11,54100.0,25.8684,25.9022,25.6996,25.7401,54100.0
2009-02-23 09:50:00,38.13,38.3,38.08,38.16,77200.0,25.7536,25.8684,25.7198,25.7739,77200.0
2009-02-23 09:55:00,38.16,38.22,37.93,38.08,80600.0,25.7739,25.8144,25.6185,25.7198,80600.0
2009-02-23 10:00:00,38.09,38.12,37.89,37.96,80400.0,25.7266,25.7469,25.5915,25.6388,80400.0
2009-02-23 10:05:00,37.94,38.15,37.91,38.14,57200.0,25.6253,25.7671,25.605,25.7604,57200.0
2009-02-23 10:10:00,38.14,38.19,37.98,38.12,60000.0,25.7604,25.7941,25.6523,25.7469,60000.0
2009-02-23 10:15:00,38.1,38.1,37.9,37.97,93200.0,25.7334,25.7334,25.5983,25.6455,93200.0
2009-02-23 10:20:00,37.98,38.02,37.86,37.96,92200.0,25.6523,25.6793,25.5713,25.6388,92200.0
2009-02-23 10:25:00,37.96,38.04,37.89,38.03,39500.0,25.6388,25.6928,25.5915,25.6861,39500.0
2009-02-23 10:30:00,38.01,38.01,37.81,37.85,74000.0,25.6726,25.6726,25.5375,25.5645,74000.0
2009-02-23 10:35:00,37.84,37.85,37.66,37.8,99400.0,25.5577,25.5645,25.4362,25.5307,99400.0
2009-02-23 10:40:00,37.79,37.87,37.69,37.84,77700.0,25.524,25.578,25.4564,25.5577,77700.0
2009-02-23 10:45:00,37.86,38.05,37.79,38.04,104900.0,25.5713,25.6996,25.524,25.6928,104900.0
2009-02-23 10:50:00,38.01,38.08,37.84,37.9,133200.0,25.6726,25.7198,25.5577,25.5983,133200.0
2009-02-23 10:55:00,37.9,37.99,37.86,37.86,162800.0,25.5983,25.6591,25.5713,25.5713,162800.0
2009-02-23 11:00:00,37.86,38.15,37.83,38.13,105300.0,25.5713,25.7671,25.551,25.7536,105300.0
2009-02-23 11:05:00,38.13,38.15,37.94,38.02,84700.0,25.7536,25.7671,25.6253,25.6793,84700.0
2009-02-23 11:10:00,38.03,38.29,38.03,38.2,149600.0,25.6861,25.8617,25.6861,25.8009,149600.0
2009-02-23 11:15:00,38.2,38.34,38.18,38.21,91800.0,25.8009,25.8955,25.7874,25.8076,91800.0
2009-02-23 11:20:00,38.22,38.28,38.1,38.13,51900.0,25.8144,25.8549,25.7334,25.7536,51900.0
2009-02-23 11:25:00,38.12,38.31,38.11,38.22,65400.0,25.7469,25.8752,25.7401,25.8144,65400.0
2009-02-23 11:30:00,38.21,38.22,37.91,38.17,67200.0,25.8076,25.8144,25.605,25.7806,67200.0
2009-02-23 11:35:00,38.17,38.32,38.14,38.28,32800.0,25.7806,25.8819,25.7604,25.8549,32800.0
2009-02-23 11:40:00,38.29,38.33,38.17,38.27,47000.0,25.8617,25.8887,25.7806,25.8482,47000.0
2009-02-23 11:45:00,38.26,38.3,38.19,38.26,48800.0,25.8414,25.8684,25.7941,25.8414,48800.0
2009-02-23 11:50:00,38.27,38.4,38.22,38.35,78900.0,25.8482,25.936,25.8144,25.9022,78900.0
2009-02-23 11:55:00,38.34,38.39,38.23,38.38,107500.0,25.8955,25.9292,25.8212,25.9225,107500.0
2009-02-23 12:00:00,38.37,38.46,38.3,38.4,69000.0,25.9157,25.9765,25.8684,25.936,69000.0
2009-02-23 12:05:00,38.39,38.46,38.38,38.39,33600.0,25.9292,25.9765,25.9225,25.9292,33600.0
2009-02-23 12:10:00,38.38,38.62,38.38,38.6,47100.0,25.9225,26.0846,25.9225,26.0711,47100.0
2009-02-23 12:15:00,38.59,38.6,38.4,38.51,89300.0,26.0643,26.0711,25.936,26.0103,89300.0
2009-02-23 12:20:00,38.5,38.6,38.46,38.6,57100.0,26.0035,26.0711,25.9765,26.0711,57100.0
2009-02-23 12:25:00,38.6,38.6,38.39,38.43,43000.0,26.0711,26.0711,25.9292,25.9562,43000.0
2009-02-23 12:30:00,38.42,38.46,38.32,38.41,45200.0,25.9495,25.9765,25.8819,25.9427,45200.0
2009-02-23 12:35:00,38.42,38.5,38.4,38.43,54400.0,25.9495,26.0035,25.936,25.9562,54400.0
2009-02-23 12:40:00,38.42,38.46,38.38,38.45,29400.0,25.9495,25.9765,25.9225,25.9697,29400.0
2009-02-23 12:45:00,38.45,38.45,38.29,38.32,43400.0,25.9697,25.9697,25.8617,25.8819,43400.0
2009-02-23 12:50:00,38.32,38.5,38.31,38.39,55400.0,25.8819,26.0035,25.8752,25.9292,55400.0
2009-02-23 12:55:00,38.39,38.4,38.24,38.26,33800.0,25.9292,25.936,25.8279,25.8414,33800.0
2009-02-23 13:00:00,38.25,38.37,38.24,38.35,75600.0,25.8347,25.9157,25.8279,25.9022,75600.0
2009-02-23 13:05:00,38.32,38.45,38.28,38.45,47200.0,25.8819,25.9697,25.8549,25.9697,47200.0
2009-02-23 13:10:00,38.45,38.49,38.25,38.3,70100.0,25.9697,25.9968,25.8347,25.8684,70100.0
2009-02-23 13:15:00,38.3,38.31,38.21,38.23,36700.0,25.8684,25.8752,25.8076,25.8212,36700.0
2009-02-23 13:20:00,38.22,38.26,38.18,38.21,44500.0,25.8144,25.8414,25.7874,25.8076,44500.0
2009-02-23 13:25:00,38.21,38.31,38.19,38.2,38100.0,25.8076,25.8752,25.7941,25.8009,38100.0
2009-02-23 13:30:00,38.2,38.28,38.07,38.14,63100.0,25.8009,25.8549,25.7131,25.7604,63100.0
2009-02-23 13:35:00,38.14,38.3,38.14,38.21,51100.0,25.7604,25.8684,25.7604,25.8076,51100.0
2009-02-23 13:40:00,38.22,38.26,38.16,38.24,72400.0,25.8144,25.8414,25.7739,25.8279,72400.0
2009-02-23 13:45:00,38.25,38.27,38.07,38.08,50700.0,25.8347,25.8482,25.7131,25.7198,50700.0
2009-02-23 13:50:00,38.08,38.1,38.0,38.05,44500.0,25.7198,25.7334,25.6658,25.6996,44500.0
2009-02-23 13:55:00,38.05,38.06,37.91,37.93,45400.0,25.6996,25.7063,25.605,25.6185,45400.0
2009-02-23 14:00:00,37.94,38.05,37.89,38.03,90300.0,25.6253,25.6996,25.5915,25.6861,90300.0
2009-02-23 14:05:00,38.03,38.03,37.91,37.93,53600.0,25.6861,25.6861,25.605,25.6185,53600.0
2009-02-23 14:10:00,37.92,38.06,37.9,38.0,72800.0,25.6118,25.7063,25.5983,25.6658,72800.0
2009-02-23 14:15:00,38.0,38.31,38.0,38.18,83300.0,25.6658,25.8752,25.6658,25.7874,83300.0
2009-02-23 14:20:00,38.18,38.5,38.15,38.23,96500.0,25.7874,26.0035,25.7671,25.8212,96500.0
2009-02-23 14:25:00,38.23,38.46,38.21,38.39,64600.0,25.8212,25.9765,25.8076,25.9292,64600.0
2009-02-23 14:30:00,38.38,38.42,38.09,38.35,107200.0,25.9225,25.9495,25.7266,25.9022,107200.0
2009-02-23 14:35:00,38.36,38.44,38.33,38.39,73200.0,25.909,25.963,25.8887,25.9292,73200.0
2009-02-23 14:40:00,38.38,38.44,38.22,38.25,60800.0,25.9225,25.963,25.8144,25.8347,60800.0
2009-02-23 14:45:00,38.24,38.26,38.03,38.1,46400.0,25.8279,25.8414,25.6861,25.7334,46400.0
2009-02-23 14:50:00,38.08,38.13,37.65,37.77,147600.0,25.7198,25.7536,25.4294,25.5105,147600.0
2009-02-23 14:55:00,37.77,37.92,37.72,37.81,127400.0,25.5105,25.6118,25.4767,25.5375,127400.0
2009-02-23 15:00:00,37.79,38.0,37.66,37.97,139500.0,25.524,25.6658,25.4362,25.6455,139500.0
2009-02-23 15:05:00,37.96,38.1,37.89,37.97,121200.0,25.6388,25.7334,25.5915,25.6455,121200.0
2009-02-23 15:10:00,37.95,38.14,37.89,38.04,178100.0,25.632,25.7604,25.5915,25.6928,178100.0
2009-02-23 15:15:00,38.02,38.04,37.9,37.97,78600.0,25.6793,25.6928,25.5983,25.6455,78600.0
2009-02-23 15:20:00,37.98,38.02,37.6,37.71,127900.0,25.6523,25.6793,25.3956,25.4699,127900.0
2009-02-23 15:25:00,37.71,37.97,37.55,37.79,162500.0,25.4699,25.6455,25.3619,25.524,162500.0
2009-02-23 15:30:00,37.79,38.04,37.72,37.73,195700.0,25.524,25.6928,25.4767,25.4834,195700.0
2009-02-23 15:35:00,37.72,37.99,37.7,37.85,175700.0,25.4767,25.6591,25.4632,25.5645,175700.0
2009-02-23 15:40:00,37.85,37.94,37.7,37.71,215600.0,25.5645,25.6253,25.4632,25.4699,215600.0
2009-02-23 15:45:00,37.7,37.82,37.62,37.64,192900.0,25.4632,25.5442,25.4092,25.4227,192900.0
2009-02-23 15:50:00,37.63,37.84,37.49,37.79,210100.0,25.4159,25.5577,25.3213,25.524,210100.0
2009-02-23 15:55:00,37.78,37.78,37.47,37.5,323800.0,25.5172,25.5172,25.3078,25.3281,323800.0
2009-02-24 09:30:00,38.17,38.24,37.44,37.71,121100.0,25.7806,25.8279,25.2876,25.4699,121100.0
2009-02-24 09:35:00,37.72,38.07,37.69,37.91,107800.0,25.4767,25.7131,25.4564,25.605,107800.0
2009-02-24 09:40:00,37.91,38.06,37.83,37.91,73600.0,25.605,25.7063,25.551,25.605,73600.0
2009-02-24 09:45:00,37.91,38.1,37.9,38.0,89300.0,25.605,25.7334,25.5983,25.6658,89300.0
2009-02-24 09:50:00,38.0,38.08,37.82,37.83,44900.0,25.6658,25.7198,25.5442,25.551,44900.0
2009-02-24 09:55:00,37.83,37.92,37.72,37.85,82400.0,25.551,25.6118,25.4767,25.5645,82400.0
2009-02-24 10:00:00,37.81,38.04,37.71,37.93,124200.0,25.5375,25.6928,25.4699,25.6185,124200.0
2009-02-24 10:05:00,37.91,38.16,37.87,38.08,94800.0,25.605,25.7739,25.578,25.7198,94800.0
2009-02-24 10:10:00,38.09,38.17,37.78,37.8,58700.0,25.7266,25.7806,25.5172,25.5307,58700.0
2009-02-24 10:15:00,37.8,37.87,37.6,37.87,46300.0,25.5307,25.578,25.3956,25.578,46300.0
2009-02-24 10:20:00,37.87,38.01,37.76,38.01,48200.0,25.578,25.6726,25.5037,25.6726,48200.0
2009-02-24 10:25:00,37.99,38.3,37.85,38.21,59700.0,25.6591,25.8684,25.5645,25.8076,59700.0
2009-02-24 10:30:00,38.2,38.46,38.15,38.33,62400.0,25.8009,25.9765,25.7671,25.8887,62400.0
2009-02-24 10:35:00,38.28,38.47,38.15,38.15,64300.0,25.8549,25.9833,25.7671,25.7671,64300.0
2009-02-24 10:40:00,38.15,38.15,38.01,38.01,43800.0,25.7671,25.7671,25.6726,25.6726,43800.0
2009-02-24 10:45:00,38.03,38.32,38.03,38.22,64600.0,25.6861,25.8819,25.6861,25.8144,64600.0
2009-02-24 10:50:00,38.21,38.26,38.09,38.13,67000.0,25.8076,25.8414,25.7266,25.7536,67000.0
2009-02-24 10:55:00,38.13,38.15,37.84,37.94,83300.0,25.7536,25.7671,25.5577,25.6253,83300.0
2009-02-24 11:00:00,37.93,38.02,37.83,37.93,64500.0,25.6185,25.6793,25.551,25.6185,64500.0
2009-02-24 11:05:00,37.93,38.05,37.78,37.78,213200.0,25.6185,25.6996,25.5172,25.5172,213200.0
2009-02-24 11:10:00,37.79,37.89,37.74,37.86,63900.0,25.524,25.5915,25.4902,25.5713,63900.0
2009-02-24 11:15:00,37.85,38.03,37.83,37.9,54300.0,25.5645,25.6861,25.551,25.5983,54300.0
2009-02-24 11:20:00,37.9,38.03,37.84,37.88,55400.0,25.5983,25.6861,25.5577,25.5848,55400.0
2009-02-24 11:25:00,37.88,37.89,37.75,37.83,52000.0,25.5848,25.5915,25.497,25.551,52000.0
2009-02-24 11:30:00,37.83,37.86,37.56,37.61,47700.0,25.551,25.5713,25.3686,25.4024,47700.0
2009-02-24 11:35:00,37.61,37.73,37.56,37.58,42100.0,25.4024,25.4834,25.3686,25.3821,42100.0
2009-02-24 11:40:00,37.58,37.75,37.53,37.69,50400.0,25.3821,25.497,25.3484,25.4564,50400.0
2009-02-24 11:45:00,37.68,37.7,37.48,37.5,64700.0,25.4497,25.4632,25.3146,25.3281,64700.0
2009-02-24 11:50:00,37.5,37.56,37.44,37.52,50900.0,25.3281,25.3686,25.2876,25.3416,50900.0
2009-02-24 11:55:00,37.51,37.55,37.28,37.3,93100.0,25.3349,25.3619,25.1795,25.193,93100.0
2009-02-24 12:00:00,37.3,37.52,37.29,37.45,71900.0,25.193,25.3416,25.1863,25.2943,71900.0
2009-02-24 12:05:00,37.45,37.45,37.27,37.28,46200.0,25.2943,25.2943,25.1728,25.1795,46200.0
2009-02-24 12:10:00,37.28,37.28,37.13,37.15,47800.0,25.1795,25.1795,25.0782,25.0917,47800.0
2009-02-24 12:15:00,37.14,37.23,37.02,37.2,53800.0,25.085,25.1457,25.0039,25.1255,53800.0
2009-02-24 12:20:00,37.21,37.27,37.11,37.11,53300.0,25.1322,25.1728,25.0647,25.0647,53300.0
2009-02-24 12:25:00,37.12,37.22,37.09,37.18,48900.0,25.0714,25.139,25.0512,25.112,48900.0
2009-02-24 12:30:00,37.18,37.28,37.17,37.21,46000.0,25.112,25.1795,25.1052,25.1322,46000.0
2009-02-24 12:35:00,37.2,37.38,37.2,37.24,71100.0,25.1255,25.2471,25.1255,25.1525,71100.0
2009-02-24 12:40:00,37.24,37.49,37.21,37.44,59300.0,25.1525,25.3213,25.1322,25.2876,59300.0
2009-02-24 12:45:00,37.44,37.47,37.33,37.4,65200.0,25.2876,25.3078,25.2133,25.2606,65200.0
2009-02-24 12:50:00,37.4,37.58,37.4,37.53,66000.0,25.2606,25.3821,25.2606,25.3484,66000.0
2009-02-24 12:55:00,37.53,37.56,37.41,37.46,59900.0,25.3484,25.3686,25.2673,25.3011,59900.0
2009-02-24 13:00:00,37.46,37.57,37.45,37.56,48500.0,25.3011,25.3754,25.2943,25.3686,48500.0
2009-02-24 13:05:00,37.56,37.79,37.56,37.65,59600.0,25.3686,25.524,25.3686,25.4294,59600.0
2009-02-24 13:10:00,37.65,37.66,37.39,37.4,45500.0,25.4294,25.4362,25.2538,25.2606,45500.0
2009-02-24 13:15:00,37.4,37.61,37.4,37.59,26900.0,25.2606,25.4024,25.2606,25.3889,26900.0
2009-02-24 13:20:00,37.61,38.11,37.59,38.01,93600.0,25.4024,25.7401,25.3889,25.6726,93600.0
2009-02-24 13:25:00,38.01,38.26,37.99,38.23,89200.0,25.6726,25.8414,25.6591,25.8212,89200.0
2009-02-24 13:30:00,38.23,38.36,38.14,38.27,95600.0,25.8212,25.909,25.7604,25.8482,95600.0
2009-02-24 13:35:00,38.27,38.46,38.16,38.34,68100.0,25.8482,25.9765,25.7739,25.8955,68100.0
2009-02-24 13:40:00,38.35,38.5,38.21,38.24,70500.0,25.9022,26.0035,25.8076,25.8279,70500.0
2009-02-24 13:45:00,38.24,38.32,38.14,38.14,84000.0,25.8279,25.8819,25.7604,25.7604,84000.0
2009-02-24 13:50:00,38.13,38.37,38.12,38.34,152600.0,25.7536,25.9157,25.7469,25.8955,152600.0
2009-02-24 13:55:00,38.34,38.62,38.33,38.51,101200.0,25.8955,26.0846,25.8887,26.0103,101200.0
2009-02-24 14:00:00,38.49,38.53,38.33,38.37,124400.0,25.9968,26.0238,25.8887,25.9157,124400.0
2009-02-24 14:05:00,38.37,38.45,38.22,38.26,80400.0,25.9157,25.9697,25.8144,25.8414,80400.0
2009-02-24 14:10:00,38.25,38.33,38.08,38.31,51200.0,25.8347,25.8887,25.7198,25.8752,51200.0
2009-02-24 14:15:00,38.32,38.55,38.32,38.5,95100.0,25.8819,26.0373,25.8819,26.0035,95100.0
2009-02-24 14:20:00,38.5,38.63,38.47,38.6,135800.0,26.0035,26.0913,25.9833,26.0711,135800.0
2009-02-24 14:25:00,38.6,38.61,38.38,38.49,98000.0,26.0711,26.0778,25.9225,25.9968,98000.0
2009-02-24 14:30:00,38.5,38.56,38.3,38.45,84100.0,26.0035,26.044,25.8684,25.9697,84100.0
2009-02-24 14:35:00,38.46,38.76,38.37,38.75,137100.0,25.9765,26.1791,25.9157,26.1724,137100.0
2009-02-24 14:40:00,38.74,38.77,38.54,38.6,133700.0,26.1656,26.1859,26.0305,26.0711,133700.0
2009-02-24 14:45:00,38.63,38.73,38.52,38.71,72600.0,26.0913,26.1589,26.017,26.1454,72600.0
2009-02-24 14:50:00,38.7,38.71,38.52,38.53,65000.0,26.1386,26.1454,26.017,26.0238,65000.0
2009-02-24 14:55:00,38.53,38.7,38.45,38.51,108100.0,26.0238,26.1386,25.9697,26.0103,108100.0
2009-02-24 15:00:00,38.5,38.7,38.48,38.65,139800.0,26.0035,26.1386,25.99,26.1048,139800.0
2009-02-24 15:05:00,38.66,39.06,38.62,39.02,128600.0,26.1116,26.3818,26.0846,26.3547,128600.0
2009-02-24 15:10:00,39.02,39.04,38.8,38.92,132700.0,26.3547,26.3682,26.2061,26.2872,132700.0
2009-02-24 15:15:00,38.92,38.95,38.76,38.86,86400.0,26.2872,26.3075,26.1791,26.2467,86400.0
2009-02-24 15:20:00,38.88,38.93,38.68,38.78,101700.0,26.2602,26.2939,26.1251,26.1926,101700.0
2009-02-24 15:25:00,38.78,38.96,38.69,38.75,113700.0,26.1926,26.3142,26.1318,26.1724,113700.0
2009-02-24 15:30:00,38.76,38.83,38.63,38.7,147500.0,26.1791,26.2264,26.0913,26.1386,147500.0
2009-02-24 15:35:00,38.7,38.92,38.7,38.92,185900.0,26.1386,26.2872,26.1386,26.2872,185900.0
2009-02-24 15:40:00,38.92,39.06,38.73,38.75,236000.0,26.2872,26.3818,26.1589,26.1724,236000.0
2009-02-24 15:45:00,38.74,39.08,38.67,39.03,189600.0,26.1656,26.3953,26.1183,26.3615,189600.0
2009-02-24 15:50:00,39.04,39.24,38.98,39.22,308800.0,26.3682,26.5033,26.3277,26.4898,308800.0
2009-02-24 15:55:00,39.23,39.33,39.14,39.23,492600.0,26.4966,26.5641,26.4358,26.4966,492600.0
2009-02-25 09:30:00,39.42,39.42,38.2,38.3,164600.0,26.6249,26.6249,25.8009,25.8684,164600.0
2009-02-25 09:35:00,38.27,38.47,37.95,38.38,103300.0,25.8482,25.9833,25.632,25.9225,103300.0
2009-02-25 09:40:00,38.37,38.54,38.3,38.31,75800.0,25.9157,26.0305,25.8684,25.8752,75800.0
2009-02-25 09:45:00,38.31,38.43,38.13,38.35,89700.0,25.8752,25.9562,25.7536,25.9022,89700.0
2009-02-25 09:50:00,38.36,38.52,38.14,38.52,63700.0,25.909,26.017,25.7604,26.017,63700.0
2009-02-25 09:55:00,38.51,38.64,38.35,38.48,62900.0,26.0103,26.0981,25.9022,25.99,62900.0
2009-02-25 10:00:00,38.48,38.5,38.19,38.28,125200.0,25.99,26.0035,25.7941,25.8549,125200.0
2009-02-25 10:05:00,38.27,38.27,37.9,38.09,130000.0,25.8482,25.8482,25.5983,25.7266,130000.0
2009-02-25 10:10:00,38.1,38.17,37.97,38.11,73500.0,25.7334,25.7806,25.6455,25.7401,73500.0
2009-02-25 10:15:00,38.1,38.2,37.92,38.2,70400.0,25.7334,25.8009,25.6118,25.8009,70400.0
2009-02-25 10:20:00,38.2,38.25,38.09,38.2,69800.0,25.8009,25.8347,25.7266,25.8009,69800.0
2009-02-25 10:25:00,38.2,38.4,38.11,38.35,107600.0,25.8009,25.936,25.7401,25.9022,107600.0
2009-02-25 10:30:00,38.36,38.38,38.08,38.1,95400.0,25.909,25.9225,25.7198,25.7334,95400.0
2009-02-25 10:35:00,38.13,38.23,37.86,37.97,112600.0,25.7536,25.8212,25.5713,25.6455,112600.0
2009-02-25 10:40:00,37.96,38.02,37.72,37.75,111300.0,25.6388,25.6793,25.4767,25.497,111300.0
2009-02-25 10:45:00,37.76,37.93,37.76,37.88,158500.0,25.5037,25.6185,25.5037,25.5848,158500.0
2009-02-25 10:50:00,37.88,38.05,37.87,38.0,90400.0,25.5848,25.6996,25.578,25.6658,90400.0
2009-02-25 10:55:00,38.01,38.08,37.84,37.85,55000.0,25.6726,25.7198,25.5577,25.5645,55000.0
2009-02-25 11:00:00,37.84,37.9,37.73,37.84,90900.0,25.5577,25.5983,25.4834,25.5577,90900.0
2009-02-25 11:05:00,37.85,38.01,37.81,37.82,132400.0,25.5645,25.6726,25.5375,25.5442,132400.0
2009-02-25 11:10:00,37.83,37.86,37.73,37.83,62300.0,25.551,25.5713,25.4834,25.551,62300.0
2009-02-25 11:15:00,37.85,37.85,37.65,37.68,47400.0,25.5645,25.5645,25.4294,25.4497,47400.0
2009-02-25 11:20:00,37.69,37.89,37.67,37.87,70400.0,25.4564,25.5915,25.4429,25.578,70400.0
2009-02-25 11:25:00,37.88,37.98,37.81,37.81,63100.0,25.5848,25.6523,25.5375,25.5375,63100.0
2009-02-25 11:30:00,37.81,37.82,37.65,37.71,90600.0,25.5375,25.5442,25.4294,25.4699,90600.0
2009-02-25 11:35:00,37.7,37.77,37.55,37.57,64800.0,25.4632,25.5105,25.3619,25.3754,64800.0
2009-02-25 11:40:00,37.56,38.02,37.55,38.01,105100.0,25.3686,25.6793,25.3619,25.6726,105100.0
2009-02-25 11:45:00,38.02,38.14,37.63,37.67,141400.0,25.6793,25.7604,25.4159,25.4429,141400.0
2009-02-25 11:50:00,37.68,37.75,37.53,37.61,91600.0,25.4497,25.497,25.3484,25.4024,91600.0
2009-02-25 11:55:00,37.61,37.65,37.26,37.31,98500.0,25.4024,25.4294,25.166,25.1998,98500.0
2009-02-25 12:00:00,37.33,37.6,37.29,37.55,56800.0,25.2133,25.3956,25.1863,25.3619,56800.0
2009-02-25 12:05:00,37.55,37.61,37.36,37.46,62500.0,25.3619,25.4024,25.2335,25.3011,62500.0
2009-02-25 12:10:00,37.46,37.49,37.16,37.22,73400.0,25.3011,25.3213,25.0985,25.139,73400.0
2009-02-25 12:15:00,37.23,37.3,37.13,37.25,68300.0,25.1457,25.193,25.0782,25.1592,68300.0
2009-02-25 12:20:00,37.25,37.39,37.23,37.32,46400.0,25.1592,25.2538,25.1457,25.2065,46400.0
2009-02-25 12:25:00,37.31,37.39,37.19,37.34,58300.0,25.1998,25.2538,25.1187,25.22,58300.0
2009-02-25 12:30:00,37.34,37.47,37.34,37.43,43200.0,25.22,25.3078,25.22,25.2808,43200.0
2009-02-25 12:35:00,37.42,37.45,37.3,37.44,33000.0,25.2741,25.2943,25.193,25.2876,33000.0
2009-02-25 12:40:00,37.45,37.48,37.14,37.14,37600.0,25.2943,25.3146,25.085,25.085,37600.0
2009-02-25 12:45:00,37.14,37.28,37.05,37.22,62100.0,25.085,25.1795,25.0242,25.139,62100.0
2009-02-25 12:50:00,37.24,37.37,37.23,37.28,44300.0,25.1525,25.2403,25.1457,25.1795,44300.0
2009-02-25 12:55:00,37.28,37.53,37.23,37.45,46200.0,25.1795,25.3484,25.1457,25.2943,46200.0
2009-02-25 13:00:00,37.45,37.68,37.37,37.58,53800.0,25.2943,25.4497,25.2403,25.3821,53800.0
2009-02-25 13:05:00,37.58,37.67,37.53,37.59,47000.0,25.3821,25.4429,25.3484,25.3889,47000.0
2009-02-25 13:10:00,37.62,37.63,37.4,37.43,45800.0,25.4092,25.4159,25.2606,25.2808,45800.0
2009-02-25 13:15:00,37.42,37.54,37.37,37.49,30100.0,25.2741,25.3551,25.2403,25.3213,30100.0
2009-02-25 13:20:00,37.49,37.54,37.3,37.4,53600.0,25.3213,25.3551,25.193,25.2606,53600.0
2009-02-25 13:25:00,37.41,37.5,37.39,37.43,29400.0,25.2673,25.3281,25.2538,25.2808,29400.0
2009-02-25 13:30:00,37.43,37.7,37.42,37.68,59000.0,25.2808,25.4632,25.2741,25.4497,59000.0
2009-02-25 13:35:00,37.68,37.91,37.68,37.9,79400.0,25.4497,25.605,25.4497,25.5983,79400.0
2009-02-25 13:40:00,37.91,38.18,37.9,38.1,152000.0,25.605,25.7874,25.5983,25.7334,152000.0
2009-02-25 13:45:00,38.1,38.35,38.03,38.32,79300.0,25.7334,25.9022,25.6861,25.8819,79300.0
2009-02-25 13:50:00,38.33,38.51,38.16,38.38,100100.0,25.8887,26.0103,25.7739,25.9225,100100.0
2009-02-25 13:55:00,38.39,38.5,38.3,38.35,109000.0,25.9292,26.0035,25.8684,25.9022,109000.0
2009-02-25 14:00:00,38.35,38.45,37.98,38.03,149800.0,25.9022,25.9697,25.6523,25.6861,149800.0
2009-02-25 14:05:00,38.02,38.07,37.69,37.84,140100.0,25.6793,25.7131,25.4564,25.5577,140100.0
2009-02-25 14:10:00,37.85,37.91,37.57,37.66,100500.0,25.5645,25.605,25.3754,25.4362,100500.0
2009-02-25 14:15:00,37.67,37.95,37.55,37.62,132500.0,25.4429,25.632,25.3619,25.4092,132500.0
2009-02-25 14:20:00,37.6,37.82,37.37,37.78,126100.0,25.3956,25.5442,25.2403,25.5172,126100.0
2009-02-25 14:25:00,37.78,37.92,37.66,37.83,124800.0,25.5172,25.6118,25.4362,25.551,124800.0
2009-02-25 14:30:00,37.82,37.89,37.63,37.67,138100.0,25.5442,25.5915,25.4159,25.4429,138100.0
2009-02-25 14:35:00,37.66,37.77,37.56,37.67,70100.0,25.4362,25.5105,25.3686,25.4429,70100.0
2009-02-25 14:40:00,37.68,38.1,37.65,38.05,90000.0,25.4497,25.7334,25.4294,25.6996,90000.0
2009-02-25 14:45:00,38.05,38.26,37.89,37.9,113300.0,25.6996,25.8414,25.5915,25.5983,113300.0
2009-02-25 14:50:00,37.89,38.18,37.89,38.06,108800.0,25.5915,25.7874,25.5915,25.7063,108800.0
2009-02-25 14:55:00,38.05,38.13,37.71,37.85,112100.0,25.6996,25.7536,25.4699,25.5645,112100.0
2009-02-25 15:00:00,37.85,38.45,37.79,38.44,102800.0,25.5645,25.9697,25.524,25.963,102800.0
2009-02-25 15:05:00,38.44,38.6,38.32,38.44,139900.0,25.963,26.0711,25.8819,25.963,139900.0
2009-02-25 15:10:00,38.44,38.47,38.12,38.31,124100.0,25.963,25.9833,25.7469,25.8752,124100.0
2009-02-25 15:15:00,38.31,38.89,38.31,38.62,117600.0,25.8752,26.2669,25.8752,26.0846,117600.0
2009-02-25 15:20:00,38.6,38.87,38.55,38.78,108200.0,26.0711,26.2534,26.0373,26.1926,108200.0
2009-02-25 15:25:00,38.77,38.85,38.57,38.61,86200.0,26.1859,26.2399,26.0508,26.0778,86200.0
2009-02-25 15:30:00,38.61,38.83,38.53,38.81,92700.0,26.0778,26.2264,26.0238,26.2129,92700.0
2009-02-25 15:35:00,38.78,38.8,38.37,38.39,142700.0,26.1926,26.2061,25.9157,25.9292,142700.0
2009-02-25 15:40:00,38.4,38.41,38.1,38.1,193800.0,25.936,25.9427,25.7334,25.7334,193800.0
2009-02-25 15:45:00,38.11,38.13,37.94,38.01,242500.0,25.7401,25.7536,25.6253,25.6726,242500.0
2009-02-25 15:50:00,38.01,38.12,37.99,38.0,213500.0,25.6726,25.7469,25.6591,25.6658,213500.0
2009-02-25 15:55:00,38.0,38.02,37.75,37.86,377800.0,25.6658,25.6793,25.497,25.5713,377800.0
2009-02-26 09:30:00,38.64,38.7,37.9,38.31,114400.0,26.0981,26.1386,25.5983,25.8752,114400.0
2009-02-26 09:35:00,38.3,38.32,37.92,38.1,162600.0,25.8684,25.8819,25.6118,25.7334,162600.0
2009-02-26 09:40:00,38.1,38.21,38.01,38.08,116000.0,25.7334,25.8076,25.6726,25.7198,116000.0
2009-02-26 09:45:00,38.11,38.12,37.84,37.9,71800.0,25.7401,25.7469,25.5577,25.5983,71800.0
2009-02-26 09:50:00,37.88,38.2,37.87,38.2,76500.0,25.5848,25.8009,25.578,25.8009,76500.0
2009-02-26 09:55:00,38.2,38.36,37.83,38.36,78600.0,25.8009,25.909,25.551,25.909,78600.0
2009-02-26 10:00:00,38.35,38.54,38.03,38.11,116600.0,25.9022,26.0305,25.6861,25.7401,116600.0
2009-02-26 10:05:00,38.11,38.27,38.05,38.14,72600.0,25.7401,25.8482,25.6996,25.7604,72600.0
2009-02-26 10:10:00,38.14,38.14,37.88,37.97,65200.0,25.7604,25.7604,25.5848,25.6455,65200.0
2009-02-26 10:15:00,37.98,38.15,37.82,37.98,46200.0,25.6523,25.7671,25.5442,25.6523,46200.0
2009-02-26 10:20:00,37.99,38.28,37.97,38.15,65200.0,25.6591,25.8549,25.6455,25.7671,65200.0
2009-02-26 10:25:00,38.16,38.25,38.03,38.19,41100.0,25.7739,25.8347,25.6861,25.7941,41100.0
2009-02-26 10:30:00,38.23,38.26,38.03,38.14,56300.0,25.8212,25.8414,25.6861,25.7604,56300.0
2009-02-26 10:35:00,38.13,38.28,37.95,37.96,97300.0,25.7536,25.8549,25.632,25.6388,97300.0
2009-02-26 10:40:00,37.96,38.15,37.95,37.97,54700.0,25.6388,25.7671,25.632,25.6455,54700.0
2009-02-26 10:45:00,37.96,38.06,37.96,37.97,65300.0,25.6388,25.7063,25.6388,25.6455,65300.0
2009-02-26 10:50:00,37.98,38.02,37.75,37.75,61400.0,25.6523,25.6793,25.497,25.497,61400.0
2009-02-26 10:55:00,37.76,37.84,37.72,37.78,61300.0,25.5037,25.5577,25.4767,25.5172,61300.0
2009-02-26 11:00:00,37.79,37.79,37.53,37.63,162700.0,25.524,25.524,25.3484,25.4159,162700.0
2009-02-26 11:05:00,37.62,37.77,37.55,37.75,58900.0,25.4092,25.5105,25.3619,25.497,58900.0
2009-02-26 11:10:00,37.74,37.93,37.69,37.92,64200.0,25.4902,25.6185,25.4564,25.6118,64200.0
2009-02-26 11:15:00,37.92,37.93,37.76,37.89,40000.0,25.6118,25.6185,25.5037,25.5915,40000.0
2009-02-26 11:20:00,37.89,38.0,37.85,37.87,108000.0,25.5915,25.6658,25.5645,25.578,108000.0
2009-02-26 11:25:00,37.89,37.9,37.82,37.85,33000.0,25.5915,25.5983,25.5442,25.5645,33000.0
2009-02-26 11:30:00,37.84,37.9,37.77,37.77,63000.0,25.5577,25.5983,25.5105,25.5105,63000.0
2009-02-26 11:35:00,37.79,37.81,37.66,37.67,47900.0,25.524,25.5375,25.4362,25.4429,47900.0
2009-02-26 11:40:00,37.67,37.7,37.47,37.51,119400.0,25.4429,25.4632,25.3078,25.3349,119400.0
2009-02-26 11:45:00,37.5,37.65,37.43,37.65,89900.0,25.3281,25.4294,25.2808,25.4294,89900.0
2009-02-26 11:50:00,37.63,37.8,37.63,37.75,39800.0,25.4159,25.5307,25.4159,25.497,39800.0
2009-02-26 11:55:00,37.75,37.8,37.64,37.74,33600.0,25.497,25.5307,25.4227,25.4902,33600.0
2009-02-26 12:00:00,37.74,37.8,37.74,37.75,42600.0,25.4902,25.5307,25.4902,25.497,42600.0
2009-02-26 12:05:00,37.75,37.77,37.69,37.75,91100.0,25.497,25.5105,25.4564,25.497,91100.0
2009-02-26 12:10:00,37.74,37.75,37.52,37.53,67200.0,25.4902,25.497,25.3416,25.3484,67200.0
2009-02-26 12:15:00,37.52,37.56,37.32,37.39,89900.0,25.3416,25.3686,25.2065,25.2538,89900.0
2009-02-26 12:20:00,37.4,37.44,37.23,37.25,63700.0,25.2606,25.2876,25.1457,25.1592,63700.0
2009-02-26 12:25:00,37.26,37.31,37.07,37.12,99600.0,25.166,25.1998,25.0377,25.0714,99600.0
2009-02-26 12:30:00,37.12,37.17,37.04,37.07,146800.0,25.0714,25.1052,25.0174,25.0377,146800.0
2009-02-26 12:35:00,37.07,37.14,36.9,36.91,111000.0,25.0377,25.085,24.9229,24.9296,111000.0
2009-02-26 12:40:00,36.91,36.95,36.85,36.88,58100.0,24.9296,24.9566,24.8891,24.9093,58100.0
2009-02-26 12:45:00,36.88,36.93,36.8,36.92,100100.0,24.9093,24.9431,24.8553,24.9364,100100.0
2009-02-26 12:50:00,36.93,37.11,36.9,37.1,60600.0,24.9431,25.0647,24.9229,25.0579,60600.0
2009-02-26 12:55:00,37.1,37.12,36.87,36.91,58800.0,25.0579,25.0714,24.9026,24.9296,58800.0
2009-02-26 13:00:00,36.91,37.05,36.91,37.02,43000.0,24.9296,25.0242,24.9296,25.0039,43000.0
2009-02-26 13:05:00,37.01,37.03,36.87,36.88,47700.0,24.9971,25.0107,24.9026,24.9093,47700.0
2009-02-26 13:10:00,36.88,36.89,36.62,36.79,115400.0,24.9093,24.9161,24.7337,24.8486,115400.0
2009-02-26 13:15:00,36.81,36.81,36.75,36.77,106500.0,24.8621,24.8621,24.8215,24.835,106500.0
2009-02-26 13:20:00,36.78,36.95,36.74,36.82,75300.0,24.8418,24.9566,24.8148,24.8688,75300.0
2009-02-26 13:25:00,36.82,36.95,36.76,36.88,89600.0,24.8688,24.9566,24.8283,24.9093,89600.0
2009-02-26 13:30:00,36.87,36.97,36.8,36.95,69700.0,24.9026,24.9701,24.8553,24.9566,69700.0
2009-02-26 13:35:00,36.96,37.0,36.87,36.9,60400.0,24.9634,24.9904,24.9026,24.9229,60400.0
2009-02-26 13:40:00,36.89,37.22,36.88,37.21,84600.0,24.9161,25.139,24.9093,25.1322,84600.0
2009-02-26 13:45:00,37.22,37.43,37.21,37.38,81000.0,25.139,25.2808,25.1322,25.2471,81000.0
2009-02-26 13:50:00,37.38,37.47,37.32,37.35,35200.0,25.2471,25.3078,25.2065,25.2268,35200.0
2009-02-26 13:55:00,37.35,37.37,37.21,37.34,40400.0,25.2268,25.2403,25.1322,25.22,40400.0
2009-02-26 14:00:00,37.34,37.41,37.25,37.27,41700.0,25.22,25.2673,25.1592,25.1728,41700.0
2009-02-26 14:05:00,37.28,37.33,37.12,37.26,67000.0,25.1795,25.2133,25.0714,25.166,67000.0
2009-02-26 14:10:00,37.28,37.38,37.19,37.28,56300.0,25.1795,25.2471,25.1187,25.1795,56300.0
2009-02-26 14:15:00,37.27,37.36,37.25,37.36,29700.0,25.1728,25.2335,25.1592,25.2335,29700.0
2009-02-26 14:20:00,37.36,37.49,37.33,37.34,48800.0,25.2335,25.3213,25.2133,25.22,48800.0
2009-02-26 14:25:00,37.34,37.38,37.28,37.33,25200.0,25.22,25.2471,25.1795,25.2133,25200.0
2009-02-26 14:30:00,37.32,37.32,37.02,37.1,122000.0,25.2065,25.2065,25.0039,25.0579,122000.0
2009-02-26 14:35:00,37.09,37.28,37.06,37.21,82000.0,25.0512,25.1795,25.0309,25.1322,82000.0
2009-02-26 14:40:00,37.21,37.23,37.03,37.06,74400.0,25.1322,25.1457,25.0107,25.0309,74400.0
2009-02-26 14:45:00,37.06,37.11,37.01,37.06,85400.0,25.0309,25.0647,24.9971,25.0309,85400.0
2009-02-26 14:50:00,37.06,37.08,36.73,36.73,138000.0,25.0309,25.0444,24.808,24.808,138000.0
2009-02-26 14:55:00,36.74,36.77,36.56,36.73,114000.0,24.8148,24.835,24.6932,24.808,114000.0
2009-02-26 15:00:00,36.73,36.78,36.45,36.75,145500.0,24.808,24.8418,24.6189,24.8215,145500.0
2009-02-26 15:05:00,36.74,36.82,36.59,36.73,89400.0,24.8148,24.8688,24.7135,24.808,89400.0
2009-02-26 15:10:00,36.73,36.76,36.43,36.45,140200.0,24.808,24.8283,24.6054,24.6189,140200.0
2009-02-26 15:15:00,36.45,36.5,36.25,36.26,145800.0,24.6189,24.6527,24.4838,24.4906,145800.0
2009-02-26 15:20:00,36.27,36.52,36.23,36.48,119800.0,24.4973,24.6662,24.4703,24.6392,119800.0
2009-02-26 15:25:00,36.47,36.61,36.46,36.58,83900.0,24.6324,24.727,24.6257,24.7067,83900.0
2009-02-26 15:30:00,36.56,36.76,36.53,36.74,217400.0,24.6932,24.8283,24.6729,24.8148,217400.0
2009-02-26 15:35:00,36.74,36.87,36.6,36.64,178400.0,24.8148,24.9026,24.7202,24.7472,178400.0
2009-02-26 15:40:00,36.65,36.9,36.64,36.72,271000.0,24.754,24.9229,24.7472,24.8013,271000.0
2009-02-26 15:45:00,36.71,36.87,36.66,36.86,164700.0,24.7945,24.9026,24.7608,24.8958,164700.0
2009-02-26 15:50:00,36.87,36.92,36.75,36.81,208000.0,24.9026,24.9364,24.8215,24.8621,208000.0
2009-02-26 15:55:00,36.81,36.81,36.6,36.7,376200.0,24.8621,24.8621,24.7202,24.7878,376200.0
2009-02-27 09:30:00,35.71,35.98,35.0,35.87,158600.0,24.1191,24.3015,23.6396,24.2272,158600.0
2009-02-27 09:35:00,35.9,36.31,35.46,35.79,125900.0,24.2474,24.5244,23.9503,24.1731,125900.0
2009-02-27 09:40:00,35.78,36.17,35.73,36.04,96600.0,24.1664,24.4298,24.1326,24.342,96600.0
2009-02-27 09:45:00,36.05,36.21,35.98,36.0,88900.0,24.3487,24.4568,24.3015,24.315,88900.0
2009-02-27 09:50:00,36.04,36.4,36.0,36.35,60400.0,24.342,24.5851,24.315,24.5514,60400.0
2009-02-27 09:55:00,36.37,36.48,36.11,36.18,81400.0,24.5649,24.6392,24.3893,24.4366,81400.0
2009-02-27 10:00:00,36.19,36.41,36.15,36.22,68000.0,24.4433,24.5919,24.4163,24.4636,68000.0
2009-02-27 10:05:00,36.22,36.29,35.97,35.98,76500.0,24.4636,24.5108,24.2947,24.3015,76500.0
2009-02-27 10:10:00,35.98,36.26,35.94,36.24,51500.0,24.3015,24.4906,24.2745,24.4771,51500.0
2009-02-27 10:15:00,36.24,36.28,36.05,36.2,73400.0,24.4771,24.5041,24.3487,24.4501,73400.0
2009-02-27 10:20:00,36.23,36.71,36.23,36.38,101400.0,24.4703,24.7945,24.4703,24.5716,101400.0
2009-02-27 10:25:00,36.41,36.55,36.17,36.17,60500.0,24.5919,24.6865,24.4298,24.4298,60500.0
2009-02-27 10:30:00,36.17,36.4,36.15,36.27,54000.0,24.4298,24.5851,24.4163,24.4973,54000.0
2009-02-27 10:35:00,36.24,36.27,36.07,36.26,68400.0,24.4771,24.4973,24.3623,24.4906,68400.0
2009-02-27 10:40:00,36.28,36.48,36.17,36.41,56200.0,24.5041,24.6392,24.4298,24.5919,56200.0
2009-02-27 10:45:00,36.39,36.39,36.05,36.28,104100.0,24.5784,24.5784,24.3487,24.5041,104100.0
2009-02-27 10:50:00,36.28,36.41,36.2,36.23,50800.0,24.5041,24.5919,24.4501,24.4703,50800.0
2009-02-27 10:55:00,36.22,36.23,35.99,36.1,66200.0,24.4636,24.4703,24.3082,24.3825,66200.0
2009-02-27 11:00:00,36.09,36.2,36.06,36.16,73300.0,24.3758,24.4501,24.3555,24.423,73300.0
2009-02-27 11:05:00,36.16,36.17,35.97,36.11,85300.0,24.423,24.4298,24.2947,24.3893,85300.0
2009-02-27 11:10:00,36.1,36.28,36.1,36.19,72300.0,24.3825,24.5041,24.3825,24.4433,72300.0
2009-02-27 11:15:00,36.19,36.29,36.17,36.27,34900.0,24.4433,24.5108,24.4298,24.4973,34900.0
2009-02-27 11:20:00,36.27,36.47,36.24,36.43,61200.0,24.4973,24.6324,24.4771,24.6054,61200.0
2009-02-27 11:25:00,36.42,36.51,36.35,36.49,77100.0,24.5987,24.6594,24.5514,24.6459,77100.0
2009-02-27 11:30:00,36.5,36.61,36.5,36.55,65100.0,24.6527,24.727,24.6527,24.6865,65100.0
2009-02-27 11:35:00,36.57,36.57,36.39,36.54,42500.0,24.7,24.7,24.5784,24.6797,42500.0
2009-02-27 11:40:00,36.54,36.97,36.53,36.95,79600.0,24.6797,24.9701,24.6729,24.9566,79600.0
2009-02-27 11:45:00,36.93,36.97,36.68,36.75,58600.0,24.9431,24.9701,24.7743,24.8215,58600.0
2009-02-27 11:50:00,36.75,36.79,36.53,36.59,57300.0,24.8215,24.8486,24.6729,24.7135,57300.0
2009-02-27 11:55:00,36.59,36.65,36.45,36.63,63000.0,24.7135,24.754,24.6189,24.7405,63000.0
2009-02-27 12:00:00,36.62,36.76,36.59,36.74,39800.0,24.7337,24.8283,24.7135,24.8148,39800.0
2009-02-27 12:05:00,36.74,36.86,36.53,36.61,50400.0,24.8148,24.8958,24.6729,24.727,50400.0
2009-02-27 12:10:00,36.6,36.69,36.48,36.57,43900.0,24.7202,24.781,24.6392,24.7,43900.0
2009-02-27 12:15:00,36.56,36.68,36.45,36.5,44800.0,24.6932,24.7743,24.6189,24.6527,44800.0
2009-02-27 12:20:00,36.48,36.58,36.46,36.56,28900.0,24.6392,24.7067,24.6257,24.6932,28900.0
2009-02-27 12:25:00,36.57,36.68,36.48,36.52,40000.0,24.7,24.7743,24.6392,24.6662,40000.0
2009-02-27 12:30:00,36.52,36.59,36.43,36.47,31000.0,24.6662,24.7135,24.6054,24.6324,31000.0
2009-02-27 12:35:00,36.48,36.49,36.36,36.39,31100.0,24.6392,24.6459,24.5581,24.5784,31100.0
2009-02-27 12:40:00,36.4,36.5,36.34,36.45,25300.0,24.5851,24.6527,24.5446,24.6189,25300.0
2009-02-27 12:45:00,36.48,36.5,36.4,36.48,25300.0,24.6392,24.6527,24.5851,24.6392,25300.0
2009-02-27 12:50:00,36.49,36.6,36.48,36.58,27900.0,24.6459,24.7202,24.6392,24.7067,27900.0
2009-02-27 12:55:00,36.57,36.68,36.47,36.67,34800.0,24.7,24.7743,24.6324,24.7675,34800.0
2009-02-27 13:00:00,36.67,36.88,36.67,36.77,82700.0,24.7675,24.9093,24.7675,24.835,82700.0
2009-02-27 13:05:00,36.77,36.79,36.53,36.59,44300.0,24.835,24.8486,24.6729,24.7135,44300.0
2009-02-27 13:10:00,36.58,36.62,36.45,36.49,47500.0,24.7067,24.7337,24.6189,24.6459,47500.0
2009-02-27 13:15:00,36.48,36.6,36.44,36.58,75600.0,24.6392,24.7202,24.6122,24.7067,75600.0
2009-02-27 13:20:00,36.59,36.64,36.47,36.59,45800.0,24.7135,24.7472,24.6324,24.7135,45800.0
2009-02-27 13:25:00,36.6,36.71,36.59,36.68,33300.0,24.7202,24.7945,24.7135,24.7743,33300.0
2009-02-27 13:30:00,36.67,36.8,36.44,36.63,77100.0,24.7675,24.8553,24.6122,24.7405,77100.0
2009-02-27 13:35:00,36.66,36.66,36.25,36.31,87300.0,24.7608,24.7608,24.4838,24.5244,87300.0
2009-02-27 13:40:00,36.32,36.47,36.32,36.41,40000.0,24.5311,24.6324,24.5311,24.5919,40000.0
2009-02-27 13:45:00,36.39,36.62,36.34,36.58,51400.0,24.5784,24.7337,24.5446,24.7067,51400.0
2009-02-27 13:50:00,36.6,36.72,36.49,36.5,77900.0,24.7202,24.8013,24.6459,24.6527,77900.0
2009-02-27 13:55:00,36.54,36.78,36.49,36.72,74700.0,24.6797,24.8418,24.6459,24.8013,74700.0
2009-02-27 14:00:00,36.71,36.91,36.65,36.87,75800.0,24.7945,24.9296,24.754,24.9026,75800.0
2009-02-27 14:05:00,36.87,36.87,36.6,36.67,71300.0,24.9026,24.9026,24.7202,24.7675,71300.0
2009-02-27 14:10:00,36.66,36.66,36.49,36.65,70700.0,24.7608,24.7608,24.6459,24.754,70700.0
2009-02-27 14:15:00,36.66,36.71,36.46,36.52,70900.0,24.7608,24.7945,24.6257,24.6662,70900.0
2009-02-27 14:20:00,36.53,36.58,36.44,36.54,68400.0,24.6729,24.7067,24.6122,24.6797,68400.0
2009-02-27 14:25:00,36.52,36.6,36.41,36.43,87700.0,24.6662,24.7202,24.5919,24.6054,87700.0
2009-02-27 14:30:00,36.47,36.52,36.35,36.51,61800.0,24.6324,24.6662,24.5514,24.6594,61800.0
2009-02-27 14:35:00,36.52,36.58,36.41,36.49,125100.0,24.6662,24.7067,24.5919,24.6459,125100.0
2009-02-27 14:40:00,36.48,36.67,36.44,36.51,183100.0,24.6392,24.7675,24.6122,24.6594,183100.0
2009-02-27 14:45:00,36.52,36.85,36.48,36.81,87200.0,24.6662,24.8891,24.6392,24.8621,87200.0
2009-02-27 14:50:00,36.81,36.92,36.64,36.67,88800.0,24.8621,24.9364,24.7472,24.7675,88800.0
2009-02-27 14:55:00,36.66,36.86,36.66,36.79,64300.0,24.7608,24.8958,24.7608,24.8486,64300.0
2009-02-27 15:00:00,36.78,36.78,36.5,36.54,74100.0,24.8418,24.8418,24.6527,24.6797,74100.0
2009-02-27 15:05:00,36.54,36.55,36.36,36.39,94600.0,24.6797,24.6865,24.5581,24.5784,94600.0
2009-02-27 15:10:00,36.4,36.42,36.16,36.29,143500.0,24.5851,24.5987,24.423,24.5108,143500.0
2009-02-27 15:15:00,36.3,36.31,36.11,36.19,169500.0,24.5176,24.5244,24.3893,24.4433,169500.0
2009-02-27 15:20:00,36.2,36.33,36.12,36.33,235700.0,24.4501,24.5379,24.396,24.5379,235700.0
2009-02-27 15:25:00,36.33,36.49,36.24,36.28,150100.0,24.5379,24.6459,24.4771,24.5041,150100.0
2009-02-27 15:30:00,36.27,36.65,36.23,36.59,243100.0,24.4973,24.754,24.4703,24.7135,243100.0
2009-02-27 15:35:00,36.59,36.59,36.19,36.3,202600.0,24.7135,24.7135,24.4433,24.5176,202600.0
2009-02-27 15:40:00,36.3,36.5,36.13,36.34,215000.0,24.5176,24.6527,24.4028,24.5446,215000.0
2009-02-27 15:45:00,36.35,36.51,36.2,36.39,286600.0,24.5514,24.6594,24.4501,24.5784,286600.0
2009-02-27 15:50:00,36.39,36.51,36.19,36.2,334800.0,24.5784,24.6594,24.4433,24.4501,334800.0
2009-02-27 15:55:00,36.19,36.32,36.1,36.16,620000.0,24.4433,24.5311,24.3825,24.423,620000.0
2009-03-02 09:30:00,35.29,36.54,35.24,36.49,130300.0,23.8354,24.6797,23.8017,24.6459,130300.0
2009-03-02 09:35:00,36.49,36.53,36.19,36.42,100900.0,24.6459,24.6729,24.4433,24.5987,100900.0
2009-03-02 09:40:00,36.42,36.65,36.38,36.51,90000.0,24.5987,24.754,24.5716,24.6594,90000.0
2009-03-02 09:45:00,36.5,36.51,36.16,36.36,77400.0,24.6527,24.6594,24.423,24.5581,77400.0
2009-03-02 09:50:00,36.4,36.58,36.33,36.51,95100.0,24.5851,24.7067,24.5379,24.6594,95100.0
2009-03-02 09:55:00,36.5,36.58,36.3,36.38,141000.0,24.6527,24.7067,24.5176,24.5716,141000.0
2009-03-02 10:00:00,36.38,36.38,36.18,36.26,200000.0,24.5716,24.5716,24.4366,24.4906,200000.0
2009-03-02 10:05:00,36.28,36.59,36.24,36.55,157000.0,24.5041,24.7135,24.4771,24.6865,157000.0
2009-03-02 10:10:00,36.55,36.67,36.48,36.5,345600.0,24.6865,24.7675,24.6392,24.6527,345600.0
2009-03-02 10:15:00,36.51,36.89,36.5,36.7,81600.0,24.6594,24.9161,24.6527,24.7878,81600.0
2009-03-02 10:20:00,36.7,36.95,36.64,36.88,57100.0,24.7878,24.9566,24.7472,24.9093,57100.0
2009-03-02 10:25:00,36.86,36.86,36.5,36.56,69500.0,24.8958,24.8958,24.6527,24.6932,69500.0
2009-03-02 10:30:00,36.55,36.72,36.51,36.63,60700.0,24.6865,24.8013,24.6594,24.7405,60700.0
2009-03-02 10:35:00,36.63,36.78,36.63,36.7,34900.0,24.7405,24.8418,24.7405,24.7878,34900.0
2009-03-02 10:40:00,36.7,36.78,36.54,36.75,67200.0,24.7878,24.8418,24.6797,24.8215,67200.0
2009-03-02 10:45:00,36.76,36.79,36.61,36.67,49700.0,24.8283,24.8486,24.727,24.7675,49700.0
2009-03-02 10:50:00,36.64,36.77,36.6,36.65,52400.0,24.7472,24.835,24.7202,24.754,52400.0
2009-03-02 10:55:00,36.61,36.8,36.56,36.8,53800.0,24.727,24.8553,24.6932,24.8553,53800.0
2009-03-02 11:00:00,36.8,36.89,36.73,36.77,89900.0,24.8553,24.9161,24.808,24.835,89900.0
2009-03-02 11:05:00,36.77,36.85,36.65,36.72,76100.0,24.835,24.8891,24.754,24.8013,76100.0
2009-03-02 11:10:00,36.72,36.8,36.61,36.78,61100.0,24.8013,24.8553,24.727,24.8418,61100.0
2009-03-02 11:15:00,36.77,36.79,36.64,36.76,60400.0,24.835,24.8486,24.7472,24.8283,60400.0
2009-03-02 11:20:00,36.75,36.91,36.64,36.67,77400.0,24.8215,24.9296,24.7472,24.7675,77400.0
2009-03-02 11:25:00,36.67,36.74,36.6,36.65,90800.0,24.7675,24.8148,24.7202,24.754,90800.0
2009-03-02 11:30:00,36.64,36.68,36.51,36.55,100900.0,24.7472,24.7743,24.6594,24.6865,100900.0
2009-03-02 11:35:00,36.56,36.71,36.52,36.69,71900.0,24.6932,24.7945,24.6662,24.781,71900.0
2009-03-02 11:40:00,36.66,36.79,36.64,36.69,52900.0,24.7608,24.8486,24.7472,24.781,52900.0
2009-03-02 11:45:00,36.69,36.81,36.64,36.72,63600.0,24.781,24.8621,24.7472,24.8013,63600.0
2009-03-02 11:50:00,36.72,36.79,36.64,36.71,87700.0,24.8013,24.8486,24.7472,24.7945,87700.0
2009-03-02 11:55:00,36.72,36.83,36.68,36.78,144100.0,24.8013,24.8756,24.7743,24.8418,144100.0
2009-03-02 12:00:00,36.78,36.84,36.59,36.74,92100.0,24.8418,24.8823,24.7135,24.8148,92100.0
2009-03-02 12:05:00,36.74,36.83,36.68,36.77,77600.0,24.8148,24.8756,24.7743,24.835,77600.0
2009-03-02 12:10:00,36.76,36.78,36.67,36.76,107400.0,24.8283,24.8418,24.7675,24.8283,107400.0
2009-03-02 12:15:00,36.75,36.79,36.6,36.67,75200.0,24.8215,24.8486,24.7202,24.7675,75200.0
2009-03-02 12:20:00,36.67,36.88,36.66,36.87,61800.0,24.7675,24.9093,24.7608,24.9026,61800.0
2009-03-02 12:25:00,36.87,36.91,36.82,36.85,61600.0,24.9026,24.9296,24.8688,24.8891,61600.0
2009-03-02 12:30:00,36.85,37.1,36.81,37.08,86200.0,24.8891,25.0579,24.8621,25.0444,86200.0
2009-03-02 12:35:00,37.08,37.09,36.91,36.95,79800.0,25.0444,25.0512,24.9296,24.9566,79800.0
2009-03-02 12:40:00,36.97,36.97,36.88,36.92,55600.0,24.9701,24.9701,24.9093,24.9364,55600.0
2009-03-02 12:45:00,36.91,36.93,36.75,36.91,91300.0,24.9296,24.9431,24.8215,24.9296,91300.0
2009-03-02 12:50:00,36.91,37.03,36.85,36.96,74600.0,24.9296,25.0107,24.8891,24.9634,74600.0
2009-03-02 12:55:00,36.94,36.98,36.74,36.87,89500.0,24.9499,24.9769,24.8148,24.9026,89500.0
2009-03-02 13:00:00,36.85,37.04,36.84,36.93,92400.0,24.8891,25.0174,24.8823,24.9431,92400.0
2009-03-02 13:05:00,36.93,36.99,36.8,36.97,91400.0,24.9431,24.9836,24.8553,24.9701,91400.0
2009-03-02 13:10:00,36.95,36.97,36.68,36.74,80700.0,24.9566,24.9701,24.7743,24.8148,80700.0
2009-03-02 13:15:00,36.72,36.79,36.63,36.72,67600.0,24.8013,24.8486,24.7405,24.8013,67600.0
2009-03-02 13:20:00,36.74,36.78,36.65,36.65,53200.0,24.8148,24.8418,24.754,24.754,53200.0
2009-03-02 13:25:00,36.66,36.85,36.65,36.73,51300.0,24.7608,24.8891,24.754,24.808,51300.0
2009-03-02 13:30:00,36.74,36.76,36.6,36.6,42300.0,24.8148,24.8283,24.7202,24.7202,42300.0
2009-03-02 13:35:00,36.61,36.66,36.51,36.51,71400.0,24.727,24.7608,24.6594,24.6594,71400.0
2009-03-02 13:40:00,36.5,36.61,36.39,36.43,114500.0,24.6527,24.727,24.5784,24.6054,114500.0
2009-03-02 13:45:00,36.42,36.55,36.36,36.54,80400.0,24.5987,24.6865,24.5581,24.6797,80400.0
2009-03-02 13:50:00,36.53,36.59,36.39,36.59,73700.0,24.6729,24.7135,24.5784,24.7135,73700.0
2009-03-02 13:55:00,36.56,36.62,36.48,36.59,37200.0,24.6932,24.7337,24.6392,24.7135,37200.0
2009-03-02 14:00:00,36.6,36.6,36.44,36.49,67800.0,24.7202,24.7202,24.6122,24.6459,67800.0
2009-03-02 14:05:00,36.5,36.55,36.38,36.4,39300.0,24.6527,24.6865,24.5716,24.5851,39300.0
2009-03-02 14:10:00,36.42,36.53,36.4,36.49,39800.0,24.5987,24.6729,24.5851,24.6459,39800.0
2009-03-02 14:15:00,36.51,36.69,36.45,36.49,79500.0,24.6594,24.781,24.6189,24.6459,79500.0
2009-03-02 14:20:00,36.5,36.57,36.41,36.48,79800.0,24.6527,24.7,24.5919,24.6392,79800.0
2009-03-02 14:25:00,36.5,36.59,36.44,36.57,95400.0,24.6527,24.7135,24.6122,24.7,95400.0
2009-03-02 14:30:00,36.56,36.83,36.47,36.78,103100.0,24.6932,24.8756,24.6324,24.8418,103100.0
2009-03-02 14:35:00,36.81,36.9,36.65,36.65,97100.0,24.8621,24.9229,24.754,24.754,97100.0
2009-03-02 14:40:00,36.65,36.87,36.59,36.72,88000.0,24.754,24.9026,24.7135,24.8013,88000.0
2009-03-02 14:45:00,36.72,36.73,36.56,36.58,78400.0,24.8013,24.808,24.6932,24.7067,78400.0
2009-03-02 14:50:00,36.57,36.78,36.45,36.54,107900.0,24.7,24.8418,24.6189,24.6797,107900.0
2009-03-02 14:55:00,36.54,36.57,36.42,36.49,78800.0,24.6797,24.7,24.5987,24.6459,78800.0
2009-03-02 15:00:00,36.47,36.51,36.23,36.34,82600.0,24.6324,24.6594,24.4703,24.5446,82600.0
2009-03-02 15:05:00,36.35,36.4,36.22,36.3,97700.0,24.5514,24.5851,24.4636,24.5176,97700.0
2009-03-02 15:10:00,36.3,36.38,36.16,36.29,101300.0,24.5176,24.5716,24.423,24.5108,101300.0
2009-03-02 15:15:00,36.29,36.29,35.97,36.05,108300.0,24.5108,24.5108,24.2947,24.3487,108300.0
2009-03-02 15:20:00,36.05,36.22,36.03,36.08,136200.0,24.3487,24.4636,24.3352,24.369,136200.0
2009-03-02 15:25:00,36.05,36.18,35.93,36.08,142900.0,24.3487,24.4366,24.2677,24.369,142900.0
2009-03-02 15:30:00,36.07,36.22,35.99,36.06,208400.0,24.3623,24.4636,24.3082,24.3555,208400.0
2009-03-02 15:35:00,36.07,36.14,35.77,35.87,225500.0,24.3623,24.4095,24.1596,24.2272,225500.0
2009-03-02 15:40:00,35.88,35.9,35.62,35.82,278100.0,24.2339,24.2474,24.0583,24.1934,278100.0
2009-03-02 15:45:00,35.83,35.93,35.58,35.62,259400.0,24.2002,24.2677,24.0313,24.0583,259400.0
2009-03-02 15:50:00,35.63,35.76,35.59,35.62,336100.0,24.0651,24.1529,24.0381,24.0583,336100.0
2009-03-02 15:55:00,35.63,35.83,35.61,35.75,449800.0,24.0651,24.2002,24.0516,24.1461,449800.0
2009-03-03 09:30:00,36.41,36.66,36.12,36.33,122100.0,24.5919,24.7608,24.396,24.5379,122100.0
2009-03-03 09:35:00,36.31,36.47,36.15,36.39,77800.0,24.5244,24.6324,24.4163,24.5784,77800.0
2009-03-03 09:40:00,36.38,36.51,36.21,36.22,89500.0,24.5716,24.6594,24.4568,24.4636,89500.0
2009-03-03 09:45:00,36.21,36.34,36.01,36.2,92000.0,24.4568,24.5446,24.3217,24.4501,92000.0
2009-03-03 09:50:00,36.21,36.42,36.16,36.28,76600.0,24.4568,24.5987,24.423,24.5041,76600.0
2009-03-03 09:55:00,36.28,36.29,36.08,36.14,66100.0,24.5041,24.5108,24.369,24.4095,66100.0
2009-03-03 10:00:00,36.13,36.32,35.99,36.28,141400.0,24.4028,24.5311,24.3082,24.5041,141400.0
2009-03-03 10:05:00,36.23,36.34,35.97,36.0,115200.0,24.4703,24.5446,24.2947,24.315,115200.0
2009-03-03 10:10:00,36.01,36.12,35.66,35.78,141700.0,24.3217,24.396,24.0853,24.1664,141700.0
2009-03-03 10:15:00,35.77,35.85,35.71,35.77,87400.0,24.1596,24.2137,24.1191,24.1596,87400.0
2009-03-03 10:20:00,35.76,35.84,35.6,35.6,101500.0,24.1529,24.2069,24.0448,24.0448,101500.0
2009-03-03 10:25:00,35.6,35.71,35.47,35.57,63900.0,24.0448,24.1191,23.957,24.0246,63900.0
2009-03-03 10:30:00,35.56,35.66,35.44,35.62,57100.0,24.0178,24.0853,23.9367,24.0583,57100.0
2009-03-03 10:35:00,35.63,35.82,35.58,35.78,67100.0,24.0651,24.1934,24.0313,24.1664,67100.0
2009-03-03 10:40:00,35.78,35.92,35.66,35.7,56900.0,24.1664,24.2609,24.0853,24.1124,56900.0
2009-03-03 10:45:00,35.68,35.82,35.68,35.71,46200.0,24.0988,24.1934,24.0988,24.1191,46200.0
2009-03-03 10:50:00,35.72,35.88,35.52,35.53,83400.0,24.1259,24.2339,23.9908,23.9975,83400.0
2009-03-03 10:55:00,35.62,35.66,35.5,35.55,35500.0,24.0583,24.0853,23.9773,24.011,35500.0
2009-03-03 11:00:00,35.56,35.64,35.34,35.39,121500.0,24.0178,24.0718,23.8692,23.903,121500.0
2009-03-03 11:05:00,35.39,35.53,35.34,35.41,116100.0,23.903,23.9975,23.8692,23.9165,116100.0
2009-03-03 11:10:00,35.4,35.41,35.18,35.33,106200.0,23.9097,23.9165,23.7611,23.8625,106200.0
2009-03-03 11:15:00,35.34,35.42,35.19,35.39,121700.0,23.8692,23.9232,23.7679,23.903,121700.0
2009-03-03 11:20:00,35.38,35.52,35.29,35.33,70800.0,23.8962,23.9908,23.8354,23.8625,70800.0
2009-03-03 11:25:00,35.31,35.49,35.25,35.4,64800.0,23.8489,23.9705,23.8084,23.9097,64800.0
2009-03-03 11:30:00,35.4,35.49,35.29,35.31,81300.0,23.9097,23.9705,23.8354,23.8489,81300.0
2009-03-03 11:35:00,35.32,35.39,35.21,35.24,67900.0,23.8557,23.903,23.7814,23.8017,67900.0
2009-03-03 11:40:00,35.24,35.46,35.24,35.42,47900.0,23.8017,23.9503,23.8017,23.9232,47900.0
2009-03-03 11:45:00,35.41,35.42,35.33,35.42,60600.0,23.9165,23.9232,23.8625,23.9232,60600.0
2009-03-03 11:50:00,35.42,35.51,35.28,35.39,72600.0,23.9232,23.984,23.8287,23.903,72600.0
2009-03-03 11:55:00,35.38,35.43,35.29,35.36,67500.0,23.8962,23.93,23.8354,23.8827,67500.0
2009-03-03 12:00:00,35.37,35.55,35.33,35.39,99600.0,23.8895,24.011,23.8625,23.903,99600.0
2009-03-03 12:05:00,35.41,35.49,35.35,35.37,44900.0,23.9165,23.9705,23.876,23.8895,44900.0
2009-03-03 12:10:00,35.38,35.44,35.3,35.36,52800.0,23.8962,23.9367,23.8422,23.8827,52800.0
2009-03-03 12:15:00,35.36,35.59,35.32,35.55,57900.0,23.8827,24.0381,23.8557,24.011,57900.0
2009-03-03 12:20:00,35.54,35.58,35.45,35.49,65200.0,24.0043,24.0313,23.9435,23.9705,65200.0
2009-03-03 12:25:00,35.49,35.72,35.47,35.57,57900.0,23.9705,24.1259,23.957,24.0246,57900.0
2009-03-03 12:30:00,35.56,35.56,35.35,35.35,67200.0,24.0178,24.0178,23.876,23.876,67200.0
2009-03-03 12:35:00,35.37,35.45,35.27,35.32,56600.0,23.8895,23.9435,23.8219,23.8557,56600.0
2009-03-03 12:40:00,35.32,35.39,35.24,35.39,42200.0,23.8557,23.903,23.8017,23.903,42200.0
2009-03-03 12:45:00,35.37,35.4,35.31,35.34,63800.0,23.8895,23.9097,23.8489,23.8692,63800.0
2009-03-03 12:50:00,35.35,35.37,35.06,35.17,94100.0,23.876,23.8895,23.6801,23.7544,94100.0
2009-03-03 12:55:00,35.17,35.24,35.02,35.09,49800.0,23.7544,23.8017,23.6531,23.7004,49800.0
2009-03-03 13:00:00,35.09,35.09,34.87,35.06,65800.0,23.7004,23.7004,23.5518,23.6801,65800.0
2009-03-03 13:05:00,35.04,35.05,34.81,34.86,64900.0,23.6666,23.6733,23.5112,23.545,64900.0
2009-03-03 13:10:00,34.85,34.96,34.8,34.84,57600.0,23.5383,23.6125,23.5045,23.5315,57600.0
2009-03-03 13:15:00,34.83,34.96,34.82,34.9,38300.0,23.5247,23.6125,23.518,23.572,38300.0
2009-03-03 13:20:00,34.91,35.05,34.91,34.95,55900.0,23.5788,23.6733,23.5788,23.6058,55900.0
2009-03-03 13:25:00,34.96,34.98,34.72,34.77,48800.0,23.6125,23.6261,23.4504,23.4842,48800.0
2009-03-03 13:30:00,34.77,34.86,34.66,34.74,67800.0,23.4842,23.545,23.4099,23.464,67800.0
2009-03-03 13:35:00,34.75,34.75,34.57,34.68,77400.0,23.4707,23.4707,23.3491,23.4234,77400.0
2009-03-03 13:40:00,34.67,34.79,34.67,34.79,67300.0,23.4167,23.4977,23.4167,23.4977,67300.0
2009-03-03 13:45:00,34.8,34.84,34.64,34.71,64300.0,23.5045,23.5315,23.3964,23.4437,64300.0
2009-03-03 13:50:00,34.71,35.01,34.67,34.99,69800.0,23.4437,23.6463,23.4167,23.6328,69800.0
2009-03-03 13:55:00,34.99,35.22,34.94,35.09,56400.0,23.6328,23.7882,23.599,23.7004,56400.0
2009-03-03 14:00:00,35.08,35.28,35.06,35.2,87500.0,23.6936,23.8287,23.6801,23.7746,87500.0
2009-03-03 14:05:00,35.17,35.2,34.98,35.0,61100.0,23.7544,23.7746,23.6261,23.6396,61100.0
2009-03-03 14:10:00,35.02,35.29,35.02,35.21,96500.0,23.6531,23.8354,23.6531,23.7814,96500.0
2009-03-03 14:15:00,35.22,35.24,35.03,35.1,51600.0,23.7882,23.8017,23.6598,23.7071,51600.0
2009-03-03 14:20:00,35.11,35.23,35.02,35.22,73000.0,23.7139,23.7949,23.6531,23.7882,73000.0
2009-03-03 14:25:00,35.24,35.27,35.05,35.08,66800.0,23.8017,23.8219,23.6733,23.6936,66800.0
2009-03-03 14:30:00,35.08,35.28,34.99,35.26,110700.0,23.6936,23.8287,23.6328,23.8152,110700.0
2009-03-03 14:35:00,35.27,35.48,35.26,35.45,75600.0,23.8219,23.9638,23.8152,23.9435,75600.0
2009-03-03 14:40:00,35.47,35.55,35.27,35.29,84800.0,23.957,24.011,23.8219,23.8354,84800.0
2009-03-03 14:45:00,35.3,35.41,35.19,35.23,84300.0,23.8422,23.9165,23.7679,23.7949,84300.0
2009-03-03 14:50:00,35.23,35.25,35.03,35.17,101400.0,23.7949,23.8084,23.6598,23.7544,101400.0
2009-03-03 14:55:00,35.17,35.44,35.13,35.27,100300.0,23.7544,23.9367,23.7274,23.8219,100300.0
2009-03-03 15:00:00,35.25,35.27,34.99,35.04,115100.0,23.8084,23.8219,23.6328,23.6666,115100.0
2009-03-03 15:05:00,35.04,35.12,34.83,34.99,126400.0,23.6666,23.7206,23.5247,23.6328,126400.0
2009-03-03 15:10:00,35.01,35.14,34.88,34.93,115200.0,23.6463,23.7341,23.5585,23.5923,115200.0
2009-03-03 15:15:00,34.94,35.04,34.75,34.95,127100.0,23.599,23.6666,23.4707,23.6058,127100.0
2009-03-03 15:20:00,34.96,35.06,34.64,34.68,188800.0,23.6125,23.6801,23.3964,23.4234,188800.0
2009-03-03 15:25:00,34.7,34.82,34.61,34.67,130000.0,23.4369,23.518,23.3762,23.4167,130000.0
2009-03-03 15:30:00,34.68,34.8,34.6,34.77,146300.0,23.4234,23.5045,23.3694,23.4842,146300.0
2009-03-03 15:35:00,34.78,34.79,34.52,34.54,131600.0,23.491,23.4977,23.3154,23.3289,131600.0
2009-03-03 15:40:00,34.53,34.63,34.44,34.57,184300.0,23.3221,23.3897,23.2613,23.3491,184300.0
2009-03-03 15:45:00,34.58,34.73,34.56,34.64,227500.0,23.3559,23.4572,23.3424,23.3964,227500.0
2009-03-03 15:50:00,34.63,35.01,34.61,34.9,245600.0,23.3897,23.6463,23.3762,23.572,245600.0
2009-03-03 15:55:00,34.9,34.98,34.75,34.78,366300.0,23.572,23.6261,23.4707,23.491,366300.0
2009-03-04 09:30:00,34.27,35.12,34.27,34.8,150800.0,23.1465,23.7206,23.1465,23.5045,150800.0
2009-03-04 09:35:00,34.78,35.27,34.78,34.78,132000.0,23.491,23.8219,23.491,23.491,132000.0
2009-03-04 09:40:00,34.79,35.04,34.79,34.81,79000.0,23.4977,23.6666,23.4977,23.5112,79000.0
2009-03-04 09:45:00,34.81,34.93,34.63,34.75,68800.0,23.5112,23.5923,23.3897,23.4707,68800.0
2009-03-04 09:50:00,34.75,34.82,34.36,34.69,91400.0,23.4707,23.518,23.2073,23.4302,91400.0
2009-03-04 09:55:00,34.7,34.9,34.66,34.82,27500.0,23.4369,23.572,23.4099,23.518,27500.0
2009-03-04 10:00:00,34.8,35.04,34.68,34.82,68500.0,23.5045,23.6666,23.4234,23.518,68500.0
2009-03-04 10:05:00,34.83,34.84,34.49,34.49,45600.0,23.5247,23.5315,23.2951,23.2951,45600.0
2009-03-04 10:10:00,34.5,34.58,34.28,34.49,101000.0,23.3019,23.3559,23.1533,23.2951,101000.0
2009-03-04 10:15:00,34.49,34.6,34.19,34.3,83900.0,23.2951,23.3694,23.0925,23.1668,83900.0
2009-03-04 10:20:00,34.29,34.43,34.23,34.43,69900.0,23.16,23.2546,23.1195,23.2546,69900.0
2009-03-04 10:25:00,34.45,34.59,34.3,34.58,75200.0,23.2681,23.3626,23.1668,23.3559,75200.0
2009-03-04 10:30:00,34.59,34.85,34.5,34.75,90900.0,23.3626,23.5383,23.3019,23.4707,90900.0
2009-03-04 10:35:00,34.76,34.89,34.63,34.83,56700.0,23.4775,23.5653,23.3897,23.5247,56700.0
2009-03-04 10:40:00,34.82,35.1,34.8,34.83,74700.0,23.518,23.7071,23.5045,23.5247,74700.0
2009-03-04 10:45:00,34.84,34.98,34.73,34.85,69200.0,23.5315,23.6261,23.4572,23.5383,69200.0
2009-03-04 10:50:00,34.85,34.95,34.74,34.76,55000.0,23.5383,23.6058,23.464,23.4775,55000.0
2009-03-04 10:55:00,34.78,34.84,34.68,34.79,43900.0,23.491,23.5315,23.4234,23.4977,43900.0
2009-03-04 11:00:00,34.84,35.13,34.84,35.09,55500.0,23.5315,23.7274,23.5315,23.7004,55500.0
2009-03-04 11:05:00,35.06,35.25,35.03,35.03,50900.0,23.6801,23.8084,23.6598,23.6598,50900.0
2009-03-04 11:10:00,35.04,35.31,34.99,34.99,60700.0,23.6666,23.8489,23.6328,23.6328,60700.0
2009-03-04 11:15:00,34.99,35.05,34.85,34.89,44400.0,23.6328,23.6733,23.5383,23.5653,44400.0
2009-03-04 11:20:00,34.88,34.98,34.79,34.93,51400.0,23.5585,23.6261,23.4977,23.5923,51400.0
2009-03-04 11:25:00,34.94,35.11,34.89,35.04,34800.0,23.599,23.7139,23.5653,23.6666,34800.0
2009-03-04 11:30:00,35.05,35.15,34.98,35.06,46300.0,23.6733,23.7409,23.6261,23.6801,46300.0
2009-03-04 11:35:00,35.05,35.05,34.81,34.87,53400.0,23.6733,23.6733,23.5112,23.5518,53400.0
2009-03-04 11:40:00,34.85,34.94,34.75,34.89,42900.0,23.5383,23.599,23.4707,23.5653,42900.0
2009-03-04 11:45:00,34.89,34.93,34.76,34.84,49200.0,23.5653,23.5923,23.4775,23.5315,49200.0
2009-03-04 11:50:00,34.82,34.98,34.78,34.84,52700.0,23.518,23.6261,23.491,23.5315,52700.0
2009-03-04 11:55:00,34.83,34.91,34.72,34.74,45800.0,23.5247,23.5788,23.4504,23.464,45800.0
2009-03-04 12:00:00,34.76,34.78,34.61,34.64,49300.0,23.4775,23.491,23.3762,23.3964,49300.0
2009-03-04 12:05:00,34.64,34.67,34.54,34.64,81400.0,23.3964,23.4167,23.3289,23.3964,81400.0
2009-03-04 12:10:00,34.65,34.81,34.65,34.73,43600.0,23.4032,23.5112,23.4032,23.4572,43600.0
2009-03-04 12:15:00,34.72,34.86,34.67,34.79,96900.0,23.4504,23.545,23.4167,23.4977,96900.0
2009-03-04 12:20:00,34.78,34.9,34.71,34.85,74700.0,23.491,23.572,23.4437,23.5383,74700.0
2009-03-04 12:25:00,34.84,34.86,34.77,34.84,41500.0,23.5315,23.545,23.4842,23.5315,41500.0
2009-03-04 12:30:00,34.83,34.98,34.82,34.96,48900.0,23.5247,23.6261,23.518,23.6125,48900.0
2009-03-04 12:35:00,34.96,34.99,34.89,34.97,34900.0,23.6125,23.6328,23.5653,23.6193,34900.0
2009-03-04 12:40:00,34.96,34.99,34.85,34.9,44400.0,23.6125,23.6328,23.5383,23.572,44400.0
2009-03-04 12:45:00,34.89,34.96,34.84,34.87,59700.0,23.5653,23.6125,23.5315,23.5518,59700.0
2009-03-04 12:50:00,34.86,34.97,34.85,34.91,66100.0,23.545,23.6193,23.5383,23.5788,66100.0
2009-03-04 12:55:00,34.92,35.0,34.74,34.96,68300.0,23.5855,23.6396,23.464,23.6125,68300.0
2009-03-04 13:00:00,34.96,35.04,34.91,34.92,51100.0,23.6125,23.6666,23.5788,23.5855,51100.0
2009-03-04 13:05:00,34.92,34.95,34.81,34.93,45500.0,23.5855,23.6058,23.5112,23.5923,45500.0
2009-03-04 13:10:00,34.93,34.96,34.87,34.88,39400.0,23.5923,23.6125,23.5518,23.5585,39400.0
2009-03-04 13:15:00,34.88,34.99,34.83,34.96,46300.0,23.5585,23.6328,23.5247,23.6125,46300.0
2009-03-04 13:20:00,34.97,35.02,34.86,34.94,42700.0,23.6193,23.6531,23.545,23.599,42700.0
2009-03-04 13:25:00,34.94,35.09,34.93,34.94,38600.0,23.599,23.7004,23.5923,23.599,38600.0
2009-03-04 13:30:00,34.95,35.01,34.94,34.95,54000.0,23.6058,23.6463,23.599,23.6058,54000.0
2009-03-04 13:35:00,34.94,34.96,34.81,34.87,39600.0,23.599,23.6125,23.5112,23.5518,39600.0
2009-03-04 13:40:00,34.84,35.0,34.81,34.95,36400.0,23.5315,23.6396,23.5112,23.6058,36400.0
2009-03-04 13:45:00,34.97,35.07,34.96,35.06,36700.0,23.6193,23.6868,23.6125,23.6801,36700.0
2009-03-04 13:50:00,35.07,35.07,34.91,34.93,35100.0,23.6868,23.6868,23.5788,23.5923,35100.0
2009-03-04 13:55:00,34.91,34.98,34.85,34.88,31600.0,23.5788,23.6261,23.5383,23.5585,31600.0
2009-03-04 14:00:00,34.88,35.11,34.8,35.04,89200.0,23.5585,23.7139,23.5045,23.6666,89200.0
2009-03-04 14:05:00,35.04,35.17,34.97,35.15,77800.0,23.6666,23.7544,23.6193,23.7409,77800.0
2009-03-04 14:10:00,35.15,35.15,34.99,35.0,54400.0,23.7409,23.7409,23.6328,23.6396,54400.0
2009-03-04 14:15:00,35.01,35.29,35.01,35.19,49200.0,23.6463,23.8354,23.6463,23.7679,49200.0
2009-03-04 14:20:00,35.19,35.22,35.06,35.14,58400.0,23.7679,23.7882,23.6801,23.7341,58400.0
2009-03-04 14:25:00,35.12,35.14,34.98,35.06,53200.0,23.7206,23.7341,23.6261,23.6801,53200.0
2009-03-04 14:30:00,35.05,35.09,34.93,35.05,42200.0,23.6733,23.7004,23.5923,23.6733,42200.0
2009-03-04 14:35:00,35.07,35.3,35.01,35.28,99800.0,23.6868,23.8422,23.6463,23.8287,99800.0
2009-03-04 14:40:00,35.28,35.39,35.17,35.38,77600.0,23.8287,23.903,23.7544,23.8962,77600.0
2009-03-04 14:45:00,35.38,35.49,35.33,35.37,107500.0,23.8962,23.9705,23.8625,23.8895,107500.0
2009-03-04 14:50:00,35.39,35.62,35.38,35.51,96400.0,23.903,24.0583,23.8962,23.984,96400.0
2009-03-04 14:55:00,35.51,35.54,35.34,35.43,110000.0,23.984,24.0043,23.8692,23.93,110000.0
2009-03-04 15:00:00,35.44,35.63,35.37,35.39,130500.0,23.9367,24.0651,23.8895,23.903,130500.0
2009-03-04 15:05:00,35.41,35.53,35.36,35.51,81200.0,23.9165,23.9975,23.8827,23.984,81200.0
2009-03-04 15:10:00,35.51,35.97,35.5,35.86,150400.0,23.984,24.2947,23.9773,24.2204,150400.0
2009-03-04 15:15:00,35.86,36.14,35.85,35.95,148800.0,24.2204,24.4095,24.2137,24.2812,148800.0
2009-03-04 15:20:00,35.96,36.09,35.89,36.02,115700.0,24.288,24.3758,24.2407,24.3285,115700.0
2009-03-04 15:25:00,36.02,36.26,35.98,36.24,125500.0,24.3285,24.4906,24.3015,24.4771,125500.0
2009-03-04 15:30:00,36.26,36.32,36.11,36.27,140100.0,24.4906,24.5311,24.3893,24.4973,140100.0
2009-03-04 15:35:00,36.2,36.28,36.05,36.17,238400.0,24.4501,24.5041,24.3487,24.4298,238400.0
2009-03-04 15:40:00,36.15,36.18,35.88,36.09,252500.0,24.4163,24.4366,24.2339,24.3758,252500.0
2009-03-04 15:45:00,36.09,36.09,35.88,35.94,310200.0,24.3758,24.3758,24.2339,24.2745,310200.0
2009-03-04 15:50:00,35.94,35.98,35.58,35.62,269400.0,24.2745,24.3015,24.0313,24.0583,269400.0
2009-03-04 15:55:00,35.64,35.75,35.52,35.6,373900.0,24.0718,24.1461,23.9908,24.0448,373900.0
2009-03-05 09:30:00,34.6,35.49,34.14,35.07,193500.0,23.3694,23.9705,23.0587,23.6868,193500.0
2009-03-05 09:35:00,35.06,35.19,34.72,35.0,101300.0,23.6801,23.7679,23.4504,23.6396,101300.0
2009-03-05 09:40:00,35.03,35.16,34.89,35.05,96300.0,23.6598,23.7476,23.5653,23.6733,96300.0
2009-03-05 09:45:00,35.07,35.4,35.06,35.15,91900.0,23.6868,23.9097,23.6801,23.7409,91900.0
2009-03-05 09:50:00,35.15,35.36,34.98,35.21,111900.0,23.7409,23.8827,23.6261,23.7814,111900.0
2009-03-05 09:55:00,35.21,35.36,35.13,35.16,61300.0,23.7814,23.8827,23.7274,23.7476,61300.0
2009-03-05 10:00:00,35.18,35.45,35.1,35.3,67600.0,23.7611,23.9435,23.7071,23.8422,67600.0
2009-03-05 10:05:00,35.33,35.35,35.06,35.06,59800.0,23.8625,23.876,23.6801,23.6801,59800.0
2009-03-05 10:10:00,35.06,35.08,34.91,34.92,71900.0,23.6801,23.6936,23.5788,23.5855,71900.0
2009-03-05 10:15:00,34.93,35.21,34.9,35.11,59800.0,23.5923,23.7814,23.572,23.7139,59800.0
2009-03-05 10:20:00,35.11,35.15,34.91,35.07,105200.0,23.7139,23.7409,23.5788,23.6868,105200.0
2009-03-05 10:25:00,35.07,35.14,35.0,35.05,52300.0,23.6868,23.7341,23.6396,23.6733,52300.0
2009-03-05 10:30:00,35.03,35.19,34.96,35.18,52200.0,23.6598,23.7679,23.6125,23.7611,52200.0
2009-03-05 10:35:00,35.18,35.29,34.99,35.11,80700.0,23.7611,23.8354,23.6328,23.7139,80700.0
2009-03-05 10:40:00,35.11,35.23,34.99,35.0,45800.0,23.7139,23.7949,23.6328,23.6396,45800.0
2009-03-05 10:45:00,34.99,35.04,34.79,34.94,81800.0,23.6328,23.6666,23.4977,23.599,81800.0
2009-03-05 10:50:00,34.93,35.08,34.86,34.98,59800.0,23.5923,23.6936,23.545,23.6261,59800.0
2009-03-05 10:55:00,34.99,35.04,34.79,34.87,76700.0,23.6328,23.6666,23.4977,23.5518,76700.0
2009-03-05 11:00:00,34.84,34.86,34.75,34.79,64300.0,23.5315,23.545,23.4707,23.4977,64300.0
2009-03-05 11:05:00,34.79,34.97,34.77,34.94,68900.0,23.4977,23.6193,23.4842,23.599,68900.0
2009-03-05 11:10:00,34.94,35.04,34.87,34.94,60900.0,23.599,23.6666,23.5518,23.599,60900.0
2009-03-05 11:15:00,34.92,34.94,34.59,34.7,98400.0,23.5855,23.599,23.3626,23.4369,98400.0
2009-03-05 11:20:00,34.7,34.75,34.61,34.75,80400.0,23.4369,23.4707,23.3762,23.4707,80400.0
2009-03-05 11:25:00,34.75,34.77,34.62,34.71,62200.0,23.4707,23.4842,23.3829,23.4437,62200.0
2009-03-05 11:30:00,34.72,34.89,34.65,34.87,90000.0,23.4504,23.5653,23.4032,23.5518,90000.0
2009-03-05 11:35:00,34.87,35.07,34.87,35.03,96500.0,23.5518,23.6868,23.5518,23.6598,96500.0
2009-03-05 11:40:00,35.04,35.1,34.81,35.06,54700.0,23.6666,23.7071,23.5112,23.6801,54700.0
2009-03-05 11:45:00,35.06,35.17,34.96,35.01,45200.0,23.6801,23.7544,23.6125,23.6463,45200.0
2009-03-05 11:50:00,34.99,35.0,34.7,34.71,41400.0,23.6328,23.6396,23.4369,23.4437,41400.0
2009-03-05 11:55:00,34.72,34.87,34.62,34.72,88400.0,23.4504,23.5518,23.3829,23.4504,88400.0
2009-03-05 12:00:00,34.71,34.89,34.65,34.75,74200.0,23.4437,23.5653,23.4032,23.4707,74200.0
2009-03-05 12:05:00,34.74,34.93,34.71,34.81,74600.0,23.464,23.5923,23.4437,23.5112,74600.0
2009-03-05 12:10:00,34.8,34.82,34.59,34.67,45700.0,23.5045,23.518,23.3626,23.4167,45700.0
2009-03-05 12:15:00,34.67,34.81,34.6,34.77,43600.0,23.4167,23.5112,23.3694,23.4842,43600.0
2009-03-05 12:20:00,34.77,34.78,34.56,34.59,119300.0,23.4842,23.491,23.3424,23.3626,119300.0
2009-03-05 12:25:00,34.59,34.64,34.57,34.6,85600.0,23.3626,23.3964,23.3491,23.3694,85600.0
2009-03-05 12:30:00,34.59,34.62,34.48,34.58,64800.0,23.3626,23.3829,23.2883,23.3559,64800.0
2009-03-05 12:35:00,34.54,34.58,34.42,34.51,124600.0,23.3289,23.3559,23.2478,23.3086,124600.0
2009-03-05 12:40:00,34.51,34.54,34.44,34.49,90000.0,23.3086,23.3289,23.2613,23.2951,90000.0
2009-03-05 12:45:00,34.49,34.49,34.25,34.31,72800.0,23.2951,23.2951,23.133,23.1735,72800.0
2009-03-05 12:50:00,34.32,34.39,34.29,34.36,33100.0,23.1803,23.2276,23.16,23.2073,33100.0
2009-03-05 12:55:00,34.35,34.37,34.21,34.36,61900.0,23.2005,23.2141,23.106,23.2073,61900.0
2009-03-05 13:00:00,34.36,34.4,34.22,34.27,52800.0,23.2073,23.2343,23.1127,23.1465,52800.0
2009-03-05 13:05:00,34.28,34.52,34.26,34.5,53100.0,23.1533,23.3154,23.1398,23.3019,53100.0
2009-03-05 13:10:00,34.5,34.65,34.46,34.5,141500.0,23.3019,23.4032,23.2748,23.3019,141500.0
2009-03-05 13:15:00,34.49,34.66,34.36,34.65,70300.0,23.2951,23.4099,23.2073,23.4032,70300.0
2009-03-05 13:20:00,34.65,34.66,34.35,34.42,62400.0,23.4032,23.4099,23.2005,23.2478,62400.0
2009-03-05 13:25:00,34.4,34.48,34.36,34.44,50900.0,23.2343,23.2883,23.2073,23.2613,50900.0
2009-03-05 13:30:00,34.46,34.48,34.19,34.28,53200.0,23.2748,23.2883,23.0925,23.1533,53200.0
2009-03-05 13:35:00,34.28,34.38,34.22,34.33,39300.0,23.1533,23.2208,23.1127,23.187,39300.0
2009-03-05 13:40:00,34.35,34.49,34.2,34.28,74200.0,23.2005,23.2951,23.0992,23.1533,74200.0
2009-03-05 13:45:00,34.26,34.44,34.25,34.28,38400.0,23.1398,23.2613,23.133,23.1533,38400.0
2009-03-05 13:50:00,34.29,34.35,34.21,34.26,35600.0,23.16,23.2005,23.106,23.1398,35600.0
2009-03-05 13:55:00,34.31,34.46,34.29,34.36,38600.0,23.1735,23.2748,23.16,23.2073,38600.0
2009-03-05 14:00:00,34.36,34.36,34.2,34.22,42100.0,23.2073,23.2073,23.0992,23.1127,42100.0
2009-03-05 14:05:00,34.21,34.27,34.18,34.25,59500.0,23.106,23.1465,23.0857,23.133,59500.0
2009-03-05 14:10:00,34.26,34.33,34.14,34.24,83200.0,23.1398,23.187,23.0587,23.1262,83200.0
2009-03-05 14:15:00,34.24,34.37,34.21,34.28,69000.0,23.1262,23.2141,23.106,23.1533,69000.0
2009-03-05 14:20:00,34.27,34.27,34.07,34.1,120300.0,23.1465,23.1465,23.0114,23.0317,120300.0
2009-03-05 14:25:00,34.09,34.34,34.05,34.28,93100.0,23.0249,23.1938,22.9979,23.1533,93100.0
2009-03-05 14:30:00,34.26,34.39,34.17,34.34,106900.0,23.1398,23.2276,23.079,23.1938,106900.0
2009-03-05 14:35:00,34.35,34.44,34.24,34.27,77600.0,23.2005,23.2613,23.1262,23.1465,77600.0
2009-03-05 14:40:00,34.26,34.3,34.14,34.22,74300.0,23.1398,23.1668,23.0587,23.1127,74300.0
2009-03-05 14:45:00,34.21,34.33,34.17,34.27,76900.0,23.106,23.187,23.079,23.1465,76900.0
2009-03-05 14:50:00,34.29,34.29,34.1,34.15,64300.0,23.16,23.16,23.0317,23.0655,64300.0
2009-03-05 14:55:00,34.16,34.23,34.02,34.06,108100.0,23.0722,23.1195,22.9777,23.0047,108100.0
2009-03-05 15:00:00,34.02,34.12,33.97,34.08,95500.0,22.9777,23.0452,22.9439,23.0182,95500.0
2009-03-05 15:05:00,34.08,34.31,34.03,34.19,119900.0,23.0182,23.1735,22.9844,23.0925,119900.0
2009-03-05 15:10:00,34.2,34.37,34.18,34.26,98000.0,23.0992,23.2141,23.0857,23.1398,98000.0
2009-03-05 15:15:00,34.26,34.43,34.2,34.21,101100.0,23.1398,23.2546,23.0992,23.106,101100.0
2009-03-05 15:20:00,34.21,34.33,34.09,34.11,141700.0,23.106,23.187,23.0249,23.0384,141700.0
2009-03-05 15:25:00,34.11,34.11,33.85,33.88,148500.0,23.0384,23.0384,22.8628,22.8831,148500.0
2009-03-05 15:30:00,33.88,33.92,33.6,33.6,202100.0,22.8831,22.9101,22.694,22.694,202100.0
2009-03-05 15:35:00,33.61,33.65,33.39,33.42,184800.0,22.7007,22.7278,22.5521,22.5724,184800.0
2009-03-05 15:40:00,33.4,33.5,33.26,33.45,316200.0,22.5589,22.6264,22.4643,22.5927,316200.0
2009-03-05 15:45:00,33.45,33.81,33.31,33.79,203400.0,22.5927,22.8358,22.4981,22.8223,203400.0
2009-03-05 15:50:00,33.8,33.86,33.68,33.82,292000.0,22.8291,22.8696,22.748,22.8426,292000.0
2009-03-05 15:55:00,33.85,33.97,33.73,33.89,481400.0,22.8628,22.9439,22.7818,22.8899,481400.0
2009-03-06 09:30:00,33.97,34.0,33.21,33.43,254900.0,23.1437,23.1642,22.626,22.7758,254900.0
2009-03-06 09:35:00,33.48,33.81,33.47,33.5,138700.0,22.8099,23.0347,22.8031,22.8235,138700.0
2009-03-06 09:40:00,33.49,34.28,33.47,33.92,142800.0,22.8167,23.3549,22.8031,23.1097,142800.0
2009-03-06 09:45:00,33.9,34.17,33.85,34.03,191900.0,23.0961,23.28,23.062,23.1846,191900.0
2009-03-06 09:50:00,34.01,34.24,33.93,33.97,107000.0,23.171,23.3277,23.1165,23.1437,107000.0
2009-03-06 09:55:00,33.93,34.2,33.79,33.99,112300.0,23.1165,23.3004,23.0211,23.1574,112300.0
2009-03-06 10:00:00,34.01,34.21,33.98,34.12,87600.0,23.171,23.3073,23.1506,23.2459,87600.0
2009-03-06 10:05:00,34.11,34.4,34.06,34.27,120800.0,23.2391,23.4367,23.2051,23.3481,120800.0
2009-03-06 10:10:00,34.3,34.5,34.22,34.38,129300.0,23.3686,23.5048,23.3141,23.4231,129300.0
2009-03-06 10:15:00,34.43,34.43,33.9,34.25,134400.0,23.4571,23.4571,23.0961,23.3345,134400.0
2009-03-06 10:20:00,34.25,34.47,34.15,34.4,90100.0,23.3345,23.4844,23.2664,23.4367,90100.0
2009-03-06 10:25:00,34.38,34.53,34.26,34.42,111900.0,23.4231,23.5253,23.3413,23.4503,111900.0
2009-03-06 10:30:00,34.43,34.6,34.34,34.53,87600.0,23.4571,23.573,23.3958,23.5253,87600.0
2009-03-06 10:35:00,34.51,34.54,34.36,34.37,106400.0,23.5116,23.5321,23.4095,23.4163,106400.0
2009-03-06 10:40:00,34.36,34.5,34.23,34.41,66400.0,23.4095,23.5048,23.3209,23.4435,66400.0
2009-03-06 10:45:00,34.4,34.43,34.06,34.18,58300.0,23.4367,23.4571,23.2051,23.2868,58300.0
2009-03-06 10:50:00,34.19,34.2,33.8,33.96,64400.0,23.2936,23.3004,23.0279,23.1369,64400.0
2009-03-06 10:55:00,33.96,34.15,33.85,34.01,86900.0,23.1369,23.2664,23.062,23.171,86900.0
2009-03-06 11:00:00,34.02,34.13,33.87,34.13,65500.0,23.1778,23.2528,23.0756,23.2528,65500.0
2009-03-06 11:05:00,34.11,34.26,34.02,34.22,54300.0,23.2391,23.3413,23.1778,23.3141,54300.0
2009-03-06 11:10:00,34.25,34.33,34.14,34.23,52300.0,23.3345,23.389,23.2596,23.3209,52300.0
2009-03-06 11:15:00,34.23,34.37,34.16,34.3,75100.0,23.3209,23.4163,23.2732,23.3686,75100.0
2009-03-06 11:20:00,34.3,34.37,34.16,34.16,62600.0,23.3686,23.4163,23.2732,23.2732,62600.0
2009-03-06 11:25:00,34.17,34.2,34.04,34.19,44800.0,23.28,23.3004,23.1914,23.2936,44800.0
2009-03-06 11:30:00,34.2,34.48,34.16,34.39,89700.0,23.3004,23.4912,23.2732,23.4299,89700.0
2009-03-06 11:35:00,34.39,34.56,34.12,34.12,98000.0,23.4299,23.5457,23.2459,23.2459,98000.0
2009-03-06 11:40:00,34.13,34.18,34.02,34.08,63500.0,23.2528,23.2868,23.1778,23.2187,63500.0
2009-03-06 11:45:00,34.09,34.2,34.04,34.2,86800.0,23.2255,23.3004,23.1914,23.3004,86800.0
2009-03-06 11:50:00,34.21,34.3,34.17,34.26,74300.0,23.3073,23.3686,23.28,23.3413,74300.0
2009-03-06 11:55:00,34.27,34.45,34.23,34.25,53800.0,23.3481,23.4708,23.3209,23.3345,53800.0
2009-03-06 12:00:00,34.25,34.5,34.23,34.37,70000.0,23.3345,23.5048,23.3209,23.4163,70000.0
2009-03-06 12:05:00,34.39,34.51,34.38,34.47,33100.0,23.4299,23.5116,23.4231,23.4844,33100.0
2009-03-06 12:10:00,34.47,34.5,34.36,34.48,73900.0,23.4844,23.5048,23.4095,23.4912,73900.0
2009-03-06 12:15:00,34.48,34.66,34.39,34.48,80200.0,23.4912,23.6138,23.4299,23.4912,80200.0
2009-03-06 12:20:00,34.49,34.55,34.37,34.42,47600.0,23.498,23.5389,23.4163,23.4503,47600.0
2009-03-06 12:25:00,34.41,34.44,34.24,34.3,32200.0,23.4435,23.464,23.3277,23.3686,32200.0
2009-03-06 12:30:00,34.28,34.31,34.16,34.25,34800.0,23.3549,23.3754,23.2732,23.3345,34800.0
2009-03-06 12:35:00,34.24,34.24,34.14,34.2,42800.0,23.3277,23.3277,23.2596,23.3004,42800.0
2009-03-06 12:40:00,34.22,34.22,34.01,34.06,55900.0,23.3141,23.3141,23.171,23.2051,55900.0
2009-03-06 12:45:00,34.06,34.06,33.85,33.88,96800.0,23.2051,23.2051,23.062,23.0824,96800.0
2009-03-06 12:50:00,33.87,34.09,33.85,34.04,70500.0,23.0756,23.2255,23.062,23.1914,70500.0
2009-03-06 12:55:00,34.04,34.14,33.96,34.1,74600.0,23.1914,23.2596,23.1369,23.2323,74600.0
2009-03-06 13:00:00,34.1,34.1,33.99,34.03,40500.0,23.2323,23.2323,23.1574,23.1846,40500.0
2009-03-06 13:05:00,34.03,34.04,33.9,33.94,38800.0,23.1846,23.1914,23.0961,23.1233,38800.0
2009-03-06 13:10:00,33.93,33.99,33.8,33.81,35300.0,23.1165,23.1574,23.0279,23.0347,35300.0
2009-03-06 13:15:00,33.81,33.82,33.65,33.75,63000.0,23.0347,23.0415,22.9257,22.9939,63000.0
2009-03-06 13:20:00,33.75,33.88,33.75,33.81,74200.0,22.9939,23.0824,22.9939,23.0347,74200.0
2009-03-06 13:25:00,33.81,33.96,33.77,33.91,60200.0,23.0347,23.1369,23.0075,23.1029,60200.0
2009-03-06 13:30:00,33.9,33.98,33.81,33.92,87200.0,23.0961,23.1506,23.0347,23.1097,87200.0
2009-03-06 13:35:00,33.93,34.01,33.9,33.94,73100.0,23.1165,23.171,23.0961,23.1233,73100.0
2009-03-06 13:40:00,33.95,33.95,33.82,33.84,55500.0,23.1301,23.1301,23.0415,23.0552,55500.0
2009-03-06 13:45:00,33.84,33.94,33.78,33.9,104400.0,23.0552,23.1233,23.0143,23.0961,104400.0
2009-03-06 13:50:00,33.92,33.97,33.8,33.95,52300.0,23.1097,23.1437,23.0279,23.1301,52300.0
2009-03-06 13:55:00,33.96,34.0,33.89,33.95,65100.0,23.1369,23.1642,23.0892,23.1301,65100.0
2009-03-06 14:00:00,33.95,34.17,33.95,34.02,120300.0,23.1301,23.28,23.1301,23.1778,120300.0
2009-03-06 14:05:00,34.0,34.11,33.94,34.06,78700.0,23.1642,23.2391,23.1233,23.2051,78700.0
2009-03-06 14:10:00,34.05,34.06,33.86,33.97,90800.0,23.1982,23.2051,23.0688,23.1437,90800.0
2009-03-06 14:15:00,33.97,33.97,33.69,33.76,121300.0,23.1437,23.1437,22.953,23.0007,121300.0
2009-03-06 14:20:00,33.76,33.86,33.73,33.8,56800.0,23.0007,23.0688,22.9802,23.0279,56800.0
2009-03-06 14:25:00,33.8,33.92,33.73,33.9,82200.0,23.0279,23.1097,22.9802,23.0961,82200.0
2009-03-06 14:30:00,33.9,33.95,33.68,33.73,79900.0,23.0961,23.1301,22.9462,22.9802,79900.0
2009-03-06 14:35:00,33.73,33.84,33.61,33.77,119400.0,22.9802,23.0552,22.8985,23.0075,119400.0
2009-03-06 14:40:00,33.76,33.76,33.45,33.52,94700.0,23.0007,23.0007,22.7895,22.8372,94700.0
2009-03-06 14:45:00,33.51,33.62,33.4,33.48,108100.0,22.8303,22.9053,22.7554,22.8099,108100.0
2009-03-06 14:50:00,33.49,33.53,33.38,33.47,91500.0,22.8167,22.844,22.7418,22.8031,91500.0
2009-03-06 14:55:00,33.47,33.5,33.31,33.41,155100.0,22.8031,22.8235,22.6941,22.7622,155100.0
2009-03-06 15:00:00,33.42,33.55,33.36,33.47,120100.0,22.769,22.8576,22.7282,22.8031,120100.0
2009-03-06 15:05:00,33.47,33.54,33.35,33.49,137600.0,22.8031,22.8508,22.7213,22.8167,137600.0
2009-03-06 15:10:00,33.48,33.63,33.44,33.45,133200.0,22.8099,22.9121,22.7827,22.7895,133200.0
2009-03-06 15:15:00,33.44,33.68,33.39,33.63,226500.0,22.7827,22.9462,22.7486,22.9121,226500.0
2009-03-06 15:20:00,33.63,33.64,33.42,33.43,201700.0,22.9121,22.9189,22.769,22.7758,201700.0
2009-03-06 15:25:00,33.43,33.56,33.38,33.5,137800.0,22.7758,22.8644,22.7418,22.8235,137800.0
2009-03-06 15:30:00,33.52,33.77,33.45,33.77,170300.0,22.8372,23.0075,22.7895,23.0075,170300.0
2009-03-06 15:35:00,33.77,33.8,33.62,33.74,311700.0,23.0075,23.0279,22.9053,22.987,311700.0
2009-03-06 15:40:00,33.75,34.16,33.71,34.1,234900.0,22.9939,23.2732,22.9666,23.2323,234900.0
2009-03-06 15:45:00,34.1,34.39,33.93,34.11,297500.0,23.2323,23.4299,23.1165,23.2391,297500.0
2009-03-06 15:50:00,34.1,34.47,34.03,34.43,341000.0,23.2323,23.4844,23.1846,23.4571,341000.0
2009-03-06 15:55:00,34.44,34.64,34.44,34.49,556500.0,23.464,23.6002,23.464,23.498,556500.0
2009-03-09 09:30:00,33.84,34.01,33.55,33.91,73000.0,23.0552,23.171,22.8576,23.1029,73000.0
2009-03-09 09:35:00,33.94,33.97,33.33,33.52,69300.0,23.1233,23.1437,22.7077,22.8372,69300.0
2009-03-09 09:40:00,33.52,34.0,33.49,33.79,107400.0,22.8372,23.1642,22.8167,23.0211,107400.0
2009-03-09 09:45:00,33.77,34.21,33.67,34.18,94000.0,23.0075,23.3073,22.9394,23.2868,94000.0
2009-03-09 09:50:00,34.18,34.35,34.03,34.16,182700.0,23.2868,23.4026,23.1846,23.2732,182700.0
2009-03-09 09:55:00,34.18,34.36,33.86,33.97,160300.0,23.2868,23.4095,23.0688,23.1437,160300.0
2009-03-09 10:00:00,33.97,34.27,33.95,34.24,175700.0,23.1437,23.3481,23.1301,23.3277,175700.0
2009-03-09 10:05:00,34.24,34.75,34.24,34.51,133100.0,23.3277,23.6752,23.3277,23.5116,133100.0
2009-03-09 10:10:00,34.51,34.71,34.42,34.42,86300.0,23.5116,23.6479,23.4503,23.4503,86300.0
2009-03-09 10:15:00,34.41,34.59,34.31,34.33,62200.0,23.4435,23.5661,23.3754,23.389,62200.0
2009-03-09 10:20:00,34.32,34.37,34.14,34.27,74300.0,23.3822,23.4163,23.2596,23.3481,74300.0
2009-03-09 10:25:00,34.27,34.29,34.11,34.17,45000.0,23.3481,23.3618,23.2391,23.28,45000.0
2009-03-09 10:30:00,34.18,34.26,33.89,33.99,86200.0,23.2868,23.3413,23.0892,23.1574,86200.0
2009-03-09 10:35:00,33.98,34.02,33.75,33.96,68800.0,23.1506,23.1778,22.9939,23.1369,68800.0
2009-03-09 10:40:00,33.98,34.1,33.8,34.1,74000.0,23.1506,23.2323,23.0279,23.2323,74000.0
2009-03-09 10:45:00,34.1,34.13,33.77,33.8,65100.0,23.2323,23.2528,23.0075,23.0279,65100.0
2009-03-09 10:50:00,33.82,34.06,33.71,33.94,70400.0,23.0415,23.2051,22.9666,23.1233,70400.0
2009-03-09 10:55:00,33.92,33.96,33.71,33.79,43100.0,23.1097,23.1369,22.9666,23.0211,43100.0
2009-03-09 11:00:00,33.79,33.98,33.76,33.82,55200.0,23.0211,23.1506,23.0007,23.0415,55200.0
2009-03-09 11:05:00,33.8,33.85,33.63,33.74,44800.0,23.0279,23.062,22.9121,22.987,44800.0
2009-03-09 11:10:00,33.74,34.02,33.71,33.99,41000.0,22.987,23.1778,22.9666,23.1574,41000.0
2009-03-09 11:15:00,34.0,34.07,33.73,33.76,46900.0,23.1642,23.2119,22.9802,23.0007,46900.0
2009-03-09 11:20:00,33.76,33.79,33.66,33.7,45100.0,23.0007,23.0211,22.9325,22.9598,45100.0
2009-03-09 11:25:00,33.71,33.95,33.7,33.83,49400.0,22.9666,23.1301,22.9598,23.0484,49400.0
2009-03-09 11:30:00,33.84,33.98,33.78,33.88,60500.0,23.0552,23.1506,23.0143,23.0824,60500.0
2009-03-09 11:35:00,33.88,33.97,33.79,33.85,37200.0,23.0824,23.1437,23.0211,23.062,37200.0
2009-03-09 11:40:00,33.88,33.97,33.82,33.96,36800.0,23.0824,23.1437,23.0415,23.1369,36800.0
2009-03-09 11:45:00,33.96,34.03,33.85,33.9,83500.0,23.1369,23.1846,23.062,23.0961,83500.0
2009-03-09 11:50:00,33.9,34.01,33.86,33.91,49200.0,23.0961,23.171,23.0688,23.1029,49200.0
2009-03-09 11:55:00,33.89,33.92,33.74,33.79,32300.0,23.0892,23.1097,22.987,23.0211,32300.0
2009-03-09 12:00:00,33.79,33.83,33.66,33.8,42200.0,23.0211,23.0484,22.9325,23.0279,42200.0
2009-03-09 12:05:00,33.8,33.81,33.7,33.79,43000.0,23.0279,23.0347,22.9598,23.0211,43000.0
2009-03-09 12:10:00,33.8,34.05,33.8,33.99,48000.0,23.0279,23.1982,23.0279,23.1574,48000.0
2009-03-09 12:15:00,34.0,34.08,33.92,34.03,36700.0,23.1642,23.2187,23.1097,23.1846,36700.0
2009-03-09 12:20:00,34.03,34.14,34.0,34.05,56800.0,23.1846,23.2596,23.1642,23.1982,56800.0
2009-03-09 12:25:00,34.05,34.08,33.9,33.92,41300.0,23.1982,23.2187,23.0961,23.1097,41300.0
2009-03-09 12:30:00,33.92,34.02,33.87,33.97,21600.0,23.1097,23.1778,23.0756,23.1437,21600.0
2009-03-09 12:35:00,33.97,33.99,33.72,33.72,47700.0,23.1437,23.1574,22.9734,22.9734,47700.0
2009-03-09 12:40:00,33.72,33.87,33.71,33.82,56600.0,22.9734,23.0756,22.9666,23.0415,56600.0
2009-03-09 12:45:00,33.81,33.83,33.7,33.76,30000.0,23.0347,23.0484,22.9598,23.0007,30000.0
2009-03-09 12:50:00,33.75,33.83,33.71,33.8,60300.0,22.9939,23.0484,22.9666,23.0279,60300.0
2009-03-09 12:55:00,33.8,33.84,33.79,33.8,22400.0,23.0279,23.0552,23.0211,23.0279,22400.0
2009-03-09 13:00:00,33.8,33.82,33.72,33.74,52800.0,23.0279,23.0415,22.9734,22.987,52800.0
2009-03-09 13:05:00,33.74,33.74,33.54,33.68,38100.0,22.987,22.987,22.8508,22.9462,38100.0
2009-03-09 13:10:00,33.66,33.77,33.62,33.77,24000.0,22.9325,23.0075,22.9053,23.0075,24000.0
2009-03-09 13:15:00,33.77,33.77,33.62,33.62,34200.0,23.0075,23.0075,22.9053,22.9053,34200.0
2009-03-09 13:20:00,33.62,33.66,33.46,33.46,34100.0,22.9053,22.9325,22.7963,22.7963,34100.0
2009-03-09 13:25:00,33.45,33.59,33.43,33.53,53400.0,22.7895,22.8849,22.7758,22.844,53400.0
2009-03-09 13:30:00,33.52,33.67,33.47,33.66,112500.0,22.8372,22.9394,22.8031,22.9325,112500.0
2009-03-09 13:35:00,33.64,33.73,33.61,33.63,61300.0,22.9189,22.9802,22.8985,22.9121,61300.0
2009-03-09 13:40:00,33.63,33.8,33.61,33.72,43700.0,22.9121,23.0279,22.8985,22.9734,43700.0
2009-03-09 13:45:00,33.72,33.82,33.64,33.82,68800.0,22.9734,23.0415,22.9189,23.0415,68800.0
2009-03-09 13:50:00,33.83,33.9,33.74,33.82,57700.0,23.0484,23.0961,22.987,23.0415,57700.0
2009-03-09 13:55:00,33.81,33.88,33.67,33.72,54200.0,23.0347,23.0824,22.9394,22.9734,54200.0
2009-03-09 14:00:00,33.77,33.98,33.63,33.92,147600.0,23.0075,23.1506,22.9121,23.1097,147600.0
2009-03-09 14:05:00,33.92,33.94,33.78,33.78,109700.0,23.1097,23.1233,23.0143,23.0143,109700.0
2009-03-09 14:10:00,33.8,33.88,33.69,33.76,105300.0,23.0279,23.0824,22.953,23.0007,105300.0
2009-03-09 14:15:00,33.76,33.81,33.58,33.68,101000.0,23.0007,23.0347,22.878,22.9462,101000.0
2009-03-09 14:20:00,33.69,33.69,33.52,33.54,85900.0,22.953,22.953,22.8372,22.8508,85900.0
2009-03-09 14:25:00,33.55,33.59,33.43,33.52,65400.0,22.8576,22.8849,22.7758,22.8372,65400.0
2009-03-09 14:30:00,33.52,33.52,33.37,33.43,69000.0,22.8372,22.8372,22.735,22.7758,69000.0
2009-03-09 14:35:00,33.44,33.47,33.26,33.45,75700.0,22.7827,22.8031,22.66,22.7895,75700.0
2009-03-09 14:40:00,33.44,33.53,33.36,33.43,50600.0,22.7827,22.844,22.7282,22.7758,50600.0
2009-03-09 14:45:00,33.42,33.64,33.37,33.57,54900.0,22.769,22.9189,22.735,22.8712,54900.0
2009-03-09 14:50:00,33.55,33.7,33.54,33.66,56600.0,22.8576,22.9598,22.8508,22.9325,56600.0
2009-03-09 14:55:00,33.66,33.74,33.52,33.57,86500.0,22.9325,22.987,22.8372,22.8712,86500.0
2009-03-09 15:00:00,33.57,33.69,33.56,33.6,69800.0,22.8712,22.953,22.8644,22.8917,69800.0
2009-03-09 15:05:00,33.6,33.6,33.37,33.53,97700.0,22.8917,22.8917,22.735,22.844,97700.0
2009-03-09 15:10:00,33.53,33.54,33.18,33.29,113600.0,22.844,22.8508,22.6055,22.6805,113600.0
2009-03-09 15:15:00,33.29,33.31,33.07,33.26,117700.0,22.6805,22.6941,22.5306,22.66,117700.0
2009-03-09 15:20:00,33.27,33.32,33.18,33.24,52600.0,22.6668,22.7009,22.6055,22.6464,52600.0
2009-03-09 15:25:00,33.24,33.36,33.15,33.22,111800.0,22.6464,22.7282,22.5851,22.6328,111800.0
2009-03-09 15:30:00,33.21,33.47,33.16,33.34,131000.0,22.626,22.8031,22.5919,22.7145,131000.0
2009-03-09 15:35:00,33.32,33.44,33.15,33.16,142300.0,22.7009,22.7827,22.5851,22.5919,142300.0
2009-03-09 15:40:00,33.16,33.31,33.16,33.24,136300.0,22.5919,22.6941,22.5919,22.6464,136300.0
2009-03-09 15:45:00,33.22,33.3,33.17,33.18,128000.0,22.6328,22.6873,22.5987,22.6055,128000.0
2009-03-09 15:50:00,33.19,33.39,33.16,33.36,176500.0,22.6123,22.7486,22.5919,22.7282,176500.0
2009-03-09 15:55:00,33.37,33.65,33.34,33.58,356100.0,22.735,22.9257,22.7145,22.878,356100.0
2009-03-10 09:30:00,34.24,34.37,33.14,33.84,200600.0,23.3277,23.4163,22.5783,23.0552,200600.0
2009-03-10 09:35:00,33.89,33.91,33.5,33.57,156300.0,23.0892,23.1029,22.8235,22.8712,156300.0
2009-03-10 09:40:00,33.57,33.84,33.38,33.8,121700.0,22.8712,23.0552,22.7418,23.0279,121700.0
2009-03-10 09:45:00,33.78,33.91,33.66,33.81,117900.0,23.0143,23.1029,22.9325,23.0347,117900.0
2009-03-10 09:50:00,33.82,33.89,33.68,33.75,134900.0,23.0415,23.0892,22.9462,22.9939,134900.0
2009-03-10 09:55:00,33.75,33.88,33.75,33.81,89400.0,22.9939,23.0824,22.9939,23.0347,89400.0
2009-03-10 10:00:00,33.8,34.04,33.8,33.98,109400.0,23.0279,23.1914,23.0279,23.1506,109400.0
2009-03-10 10:05:00,33.98,34.34,33.94,34.25,180400.0,23.1506,23.3958,23.1233,23.3345,180400.0
2009-03-10 10:10:00,34.25,34.4,34.16,34.2,149000.0,23.3345,23.4367,23.2732,23.3004,149000.0
2009-03-10 10:15:00,34.2,34.3,33.99,34.01,130600.0,23.3004,23.3686,23.1574,23.171,130600.0
2009-03-10 10:20:00,34.02,34.09,33.86,33.87,83000.0,23.1778,23.2255,23.0688,23.0756,83000.0
2009-03-10 10:25:00,33.86,34.08,33.76,34.07,73600.0,23.0688,23.2187,23.0007,23.2119,73600.0
2009-03-10 10:30:00,34.08,34.08,33.83,33.88,86300.0,23.2187,23.2187,23.0484,23.0824,86300.0
2009-03-10 10:35:00,33.89,33.9,33.63,33.7,101300.0,23.0892,23.0961,22.9121,22.9598,101300.0
2009-03-10 10:40:00,33.71,33.78,33.63,33.69,154200.0,22.9666,23.0143,22.9121,22.953,154200.0
2009-03-10 10:45:00,33.67,33.8,33.67,33.75,265000.0,22.9394,23.0279,22.9394,22.9939,265000.0
2009-03-10 10:50:00,33.73,33.77,33.7,33.74,99200.0,22.9802,23.0075,22.9598,22.987,99200.0
2009-03-10 10:55:00,33.74,33.75,33.58,33.67,88400.0,22.987,22.9939,22.878,22.9394,88400.0
2009-03-10 11:00:00,33.66,33.67,33.48,33.51,66800.0,22.9325,22.9394,22.8099,22.8303,66800.0
2009-03-10 11:05:00,33.51,33.56,33.39,33.42,69200.0,22.8303,22.8644,22.7486,22.769,69200.0
2009-03-10 11:10:00,33.42,33.49,33.35,33.44,64200.0,22.769,22.8167,22.7213,22.7827,64200.0
2009-03-10 11:15:00,33.43,33.46,33.31,33.39,118400.0,22.7758,22.7963,22.6941,22.7486,118400.0
2009-03-10 11:20:00,33.4,33.47,33.38,33.41,84300.0,22.7554,22.8031,22.7418,22.7622,84300.0
2009-03-10 11:25:00,33.42,33.63,33.41,33.49,118600.0,22.769,22.9121,22.7622,22.8167,118600.0
2009-03-10 11:30:00,33.5,33.51,33.37,33.37,45000.0,22.8235,22.8303,22.735,22.735,45000.0
2009-03-10 11:35:00,33.37,33.39,33.19,33.21,59400.0,22.735,22.7486,22.6123,22.626,59400.0
2009-03-10 11:40:00,33.22,33.27,33.19,33.22,55900.0,22.6328,22.6668,22.6123,22.6328,55900.0
2009-03-10 11:45:00,33.23,33.28,33.18,33.23,73500.0,22.6396,22.6736,22.6055,22.6396,73500.0
2009-03-10 11:50:00,33.23,33.48,33.23,33.43,129400.0,22.6396,22.8099,22.6396,22.7758,129400.0
2009-03-10 11:55:00,33.43,33.64,33.41,33.64,111800.0,22.7758,22.9189,22.7622,22.9189,111800.0
2009-03-10 12:00:00,33.64,33.79,33.63,33.77,160800.0,22.9189,23.0211,22.9121,23.0075,160800.0
2009-03-10 12:05:00,33.77,33.88,33.61,33.62,99000.0,23.0075,23.0824,22.8985,22.9053,99000.0
2009-03-10 12:10:00,33.62,33.71,33.6,33.62,46300.0,22.9053,22.9666,22.8917,22.9053,46300.0
2009-03-10 12:15:00,33.62,33.67,33.58,33.61,52800.0,22.9053,22.9394,22.878,22.8985,52800.0
2009-03-10 12:20:00,33.6,33.69,33.59,33.63,35500.0,22.8917,22.953,22.8849,22.9121,35500.0
2009-03-10 12:25:00,33.63,33.77,33.6,33.61,52200.0,22.9121,23.0075,22.8917,22.8985,52200.0
2009-03-10 12:30:00,33.62,33.65,33.5,33.53,68900.0,22.9053,22.9257,22.8235,22.844,68900.0
2009-03-10 12:35:00,33.54,33.59,33.49,33.53,66200.0,22.8508,22.8849,22.8167,22.844,66200.0
2009-03-10 12:40:00,33.53,33.62,33.52,33.57,34800.0,22.844,22.9053,22.8372,22.8712,34800.0
2009-03-10 12:45:00,33.56,33.65,33.56,33.59,42200.0,22.8644,22.9257,22.8644,22.8849,42200.0
2009-03-10 12:50:00,33.6,33.68,33.46,33.51,66100.0,22.8917,22.9462,22.7963,22.8303,66100.0
2009-03-10 12:55:00,33.51,33.56,33.44,33.44,59600.0,22.8303,22.8644,22.7827,22.7827,59600.0
2009-03-10 13:00:00,33.44,33.48,33.41,33.45,40900.0,22.7827,22.8099,22.7622,22.7895,40900.0
2009-03-10 13:05:00,33.45,33.52,33.44,33.5,51700.0,22.7895,22.8372,22.7827,22.8235,51700.0
2009-03-10 13:10:00,33.5,33.69,33.44,33.66,69200.0,22.8235,22.953,22.7827,22.9325,69200.0
2009-03-10 13:15:00,33.66,33.76,33.65,33.7,69100.0,22.9325,23.0007,22.9257,22.9598,69100.0
2009-03-10 13:20:00,33.7,33.8,33.66,33.77,47500.0,22.9598,23.0279,22.9325,23.0075,47500.0
2009-03-10 13:25:00,33.77,33.94,33.76,33.92,60400.0,23.0075,23.1233,23.0007,23.1097,60400.0
2009-03-10 13:30:00,33.93,34.12,33.86,34.12,79300.0,23.1165,23.2459,23.0688,23.2459,79300.0
2009-03-10 13:35:00,34.1,34.21,34.05,34.1,52000.0,23.2323,23.3073,23.1982,23.2323,52000.0
2009-03-10 13:40:00,34.11,34.36,34.08,34.31,74300.0,23.2391,23.4095,23.2187,23.3754,74300.0
2009-03-10 13:45:00,34.33,34.33,34.14,34.27,55100.0,23.389,23.389,23.2596,23.3481,55100.0
2009-03-10 13:50:00,34.27,34.3,34.14,34.15,44300.0,23.3481,23.3686,23.2596,23.2664,44300.0
2009-03-10 13:55:00,34.15,34.17,34.02,34.15,60100.0,23.2664,23.28,23.1778,23.2664,60100.0
2009-03-10 14:00:00,34.14,34.35,34.12,34.34,70200.0,23.2596,23.4026,23.2459,23.3958,70200.0
2009-03-10 14:05:00,34.34,34.42,34.3,34.4,71300.0,23.3958,23.4503,23.3686,23.4367,71300.0
2009-03-10 14:10:00,34.41,34.46,34.37,34.37,75700.0,23.4435,23.4776,23.4163,23.4163,75700.0
2009-03-10 14:15:00,34.35,34.42,34.22,34.39,73800.0,23.4026,23.4503,23.3141,23.4299,73800.0
2009-03-10 14:20:00,34.41,34.51,34.4,34.47,101200.0,23.4435,23.5116,23.4367,23.4844,101200.0
2009-03-10 14:25:00,34.46,34.68,34.42,34.65,139100.0,23.4776,23.6275,23.4503,23.607,139100.0
2009-03-10 14:30:00,34.65,34.79,34.65,34.72,112900.0,23.607,23.7024,23.607,23.6547,112900.0
2009-03-10 14:35:00,34.72,34.77,34.57,34.66,86200.0,23.6547,23.6888,23.5525,23.6138,86200.0
2009-03-10 14:40:00,34.67,34.75,34.65,34.75,75600.0,23.6207,23.6752,23.607,23.6752,75600.0
2009-03-10 14:45:00,34.74,34.8,34.44,34.47,103600.0,23.6683,23.7092,23.464,23.4844,103600.0
2009-03-10 14:50:00,34.45,34.71,34.45,34.68,114300.0,23.4708,23.6479,23.4708,23.6275,114300.0
2009-03-10 14:55:00,34.68,34.89,34.68,34.89,167800.0,23.6275,23.7705,23.6275,23.7705,167800.0
2009-03-10 15:00:00,34.88,34.98,34.81,34.91,160900.0,23.7637,23.8319,23.716,23.7842,160900.0
2009-03-10 15:05:00,34.89,35.08,34.89,35.01,189900.0,23.7705,23.9,23.7705,23.8523,189900.0
2009-03-10 15:10:00,35.02,35.07,34.9,34.91,93900.0,23.8591,23.8932,23.7774,23.7842,93900.0
2009-03-10 15:15:00,34.91,34.99,34.81,34.94,79500.0,23.7842,23.8387,23.716,23.8046,79500.0
2009-03-10 15:20:00,34.94,34.98,34.78,34.82,118400.0,23.8046,23.8319,23.6956,23.7228,118400.0
2009-03-10 15:25:00,34.81,35.06,34.79,35.04,200600.0,23.716,23.8864,23.7024,23.8727,200600.0
2009-03-10 15:30:00,35.04,35.14,34.94,35.04,149700.0,23.8727,23.9409,23.8046,23.8727,149700.0
2009-03-10 15:35:00,35.03,35.17,34.95,35.13,137500.0,23.8659,23.9613,23.8114,23.9341,137500.0
2009-03-10 15:40:00,35.14,35.31,35.03,35.18,312000.0,23.9409,24.0567,23.8659,23.9681,312000.0
2009-03-10 15:45:00,35.17,35.23,35.01,35.14,293900.0,23.9613,24.0022,23.8523,23.9409,293900.0
2009-03-10 15:50:00,35.15,35.29,35.09,35.2,360800.0,23.9477,24.0431,23.9068,23.9817,360800.0
2009-03-10 15:55:00,35.2,35.59,35.2,35.47,677700.0,23.9817,24.2474,23.9817,24.1657,677700.0
2009-03-11 09:30:00,35.77,35.77,35.0,35.05,147300.0,24.3701,24.3701,23.8455,23.8795,147300.0
2009-03-11 09:35:00,35.05,35.46,34.7,35.39,86400.0,23.8795,24.1589,23.6411,24.1112,86400.0
2009-03-11 09:40:00,35.4,35.93,35.16,35.93,135300.0,24.118,24.4791,23.9545,24.4791,135300.0
2009-03-11 09:45:00,35.93,36.13,35.78,35.81,143300.0,24.4791,24.6154,24.3769,24.3973,143300.0
2009-03-11 09:50:00,35.82,36.07,35.81,35.97,131000.0,24.4041,24.5745,24.3973,24.5063,131000.0
2009-03-11 09:55:00,35.97,36.01,35.55,35.64,91300.0,24.5063,24.5336,24.2202,24.2815,91300.0
2009-03-11 10:00:00,35.65,35.75,35.32,35.45,54800.0,24.2883,24.3565,24.0635,24.1521,54800.0
2009-03-11 10:05:00,35.42,35.68,35.42,35.5,82600.0,24.1316,24.3088,24.1316,24.1861,82600.0
2009-03-11 10:10:00,35.48,35.59,35.38,35.5,61000.0,24.1725,24.2474,24.1044,24.1861,61000.0
2009-03-11 10:15:00,35.51,35.55,35.39,35.51,55500.0,24.1929,24.2202,24.1112,24.1929,55500.0
2009-03-11 10:20:00,35.52,35.75,35.44,35.53,98200.0,24.1998,24.3565,24.1453,24.2066,98200.0
2009-03-11 10:25:00,35.54,35.72,35.54,35.67,74300.0,24.2134,24.336,24.2134,24.302,74300.0
2009-03-11 10:30:00,35.68,35.68,35.36,35.36,73200.0,24.3088,24.3088,24.0908,24.0908,73200.0
2009-03-11 10:35:00,35.36,35.55,35.28,35.55,60400.0,24.0908,24.2202,24.0362,24.2202,60400.0
2009-03-11 10:40:00,35.55,35.57,35.37,35.4,62900.0,24.2202,24.2338,24.0976,24.118,62900.0
2009-03-11 10:45:00,35.37,35.37,34.98,35.01,139400.0,24.0976,24.0976,23.8319,23.8523,139400.0
2009-03-11 10:50:00,35.0,35.21,35.0,35.1,111100.0,23.8455,23.9886,23.8455,23.9136,111100.0
2009-03-11 10:55:00,35.1,35.12,35.0,35.08,61500.0,23.9136,23.9272,23.8455,23.9,61500.0
2009-03-11 11:00:00,35.1,35.12,34.98,35.07,77700.0,23.9136,23.9272,23.8319,23.8932,77700.0
2009-03-11 11:05:00,35.06,35.06,34.94,34.99,81500.0,23.8864,23.8864,23.8046,23.8387,81500.0
2009-03-11 11:10:00,34.99,35.06,34.95,35.05,95600.0,23.8387,23.8864,23.8114,23.8795,95600.0
2009-03-11 11:15:00,35.06,35.12,34.96,34.96,83700.0,23.8864,23.9272,23.8182,23.8182,83700.0
2009-03-11 11:20:00,34.96,34.97,34.68,34.87,112000.0,23.8182,23.825,23.6275,23.7569,112000.0
2009-03-11 11:25:00,34.87,34.89,34.7,34.72,85100.0,23.7569,23.7705,23.6411,23.6547,85100.0
2009-03-11 11:30:00,34.75,35.0,34.41,34.42,147000.0,23.6752,23.8455,23.4435,23.4503,147000.0
2009-03-11 11:35:00,34.4,34.62,34.12,34.58,190000.0,23.4367,23.5866,23.2459,23.5593,190000.0
2009-03-11 11:40:00,34.59,34.65,34.47,34.54,52900.0,23.5661,23.607,23.4844,23.5321,52900.0
2009-03-11 11:45:00,34.53,34.63,34.52,34.58,25400.0,23.5253,23.5934,23.5185,23.5593,25400.0
2009-03-11 11:50:00,34.56,34.65,34.51,34.64,53900.0,23.5457,23.607,23.5116,23.6002,53900.0
2009-03-11 11:55:00,34.63,34.76,34.57,34.76,63000.0,23.5934,23.682,23.5525,23.682,63000.0
2009-03-11 12:00:00,34.76,34.92,34.73,34.81,39900.0,23.682,23.791,23.6615,23.716,39900.0
2009-03-11 12:05:00,34.79,34.88,34.75,34.79,39700.0,23.7024,23.7637,23.6752,23.7024,39700.0
2009-03-11 12:10:00,34.81,35.0,34.81,34.99,71100.0,23.716,23.8455,23.716,23.8387,71100.0
2009-03-11 12:15:00,34.99,35.01,34.85,34.85,62400.0,23.8387,23.8523,23.7433,23.7433,62400.0
2009-03-11 12:20:00,34.85,34.88,34.77,34.81,40300.0,23.7433,23.7637,23.6888,23.716,40300.0
2009-03-11 12:25:00,34.83,34.83,34.63,34.77,41100.0,23.7297,23.7297,23.5934,23.6888,41100.0
2009-03-11 12:30:00,34.78,34.81,34.69,34.75,24700.0,23.6956,23.716,23.6343,23.6752,24700.0
2009-03-11 12:35:00,34.73,34.76,34.32,34.32,69700.0,23.6615,23.682,23.3822,23.3822,69700.0
2009-03-11 12:40:00,34.31,34.38,34.22,34.26,77200.0,23.3754,23.4231,23.3141,23.3413,77200.0
2009-03-11 12:45:00,34.25,34.36,34.25,34.34,35700.0,23.3345,23.4095,23.3345,23.3958,35700.0
2009-03-11 12:50:00,34.32,34.5,34.32,34.48,29300.0,23.3822,23.5048,23.3822,23.4912,29300.0
2009-03-11 12:55:00,34.48,34.52,34.25,34.28,44900.0,23.4912,23.5185,23.3345,23.3549,44900.0
2009-03-11 13:00:00,34.28,34.32,34.12,34.19,59200.0,23.3549,23.3822,23.2459,23.2936,59200.0
2009-03-11 13:05:00,34.19,34.24,34.1,34.14,45800.0,23.2936,23.3277,23.2323,23.2596,45800.0
2009-03-11 13:10:00,34.14,34.34,34.14,34.34,51500.0,23.2596,23.3958,23.2596,23.3958,51500.0
2009-03-11 13:15:00,34.35,34.51,34.31,34.47,48400.0,23.4026,23.5116,23.3754,23.4844,48400.0
2009-03-11 13:20:00,34.47,34.52,34.4,34.42,24500.0,23.4844,23.5185,23.4367,23.4503,24500.0
2009-03-11 13:25:00,34.42,34.43,34.28,34.29,33500.0,23.4503,23.4571,23.3549,23.3618,33500.0
2009-03-11 13:30:00,34.31,34.43,34.31,34.4,25400.0,23.3754,23.4571,23.3754,23.4367,25400.0
2009-03-11 13:35:00,34.41,34.72,34.38,34.71,99100.0,23.4435,23.6547,23.4231,23.6479,99100.0
2009-03-11 13:40:00,34.71,34.79,34.64,34.75,53700.0,23.6479,23.7024,23.6002,23.6752,53700.0
2009-03-11 13:45:00,34.75,34.78,34.61,34.63,38800.0,23.6752,23.6956,23.5798,23.5934,38800.0
2009-03-11 13:50:00,34.62,34.65,34.5,34.51,47600.0,23.5866,23.607,23.5048,23.5116,47600.0
2009-03-11 13:55:00,34.53,34.75,34.51,34.74,55000.0,23.5253,23.6752,23.5116,23.6683,55000.0
2009-03-11 14:00:00,34.74,34.88,34.73,34.81,58900.0,23.6683,23.7637,23.6615,23.716,58900.0
2009-03-11 14:05:00,34.8,34.81,34.64,34.64,81900.0,23.7092,23.716,23.6002,23.6002,81900.0
2009-03-11 14:10:00,34.63,34.65,34.46,34.6,56700.0,23.5934,23.607,23.4776,23.573,56700.0
2009-03-11 14:15:00,34.61,34.61,34.33,34.4,88700.0,23.5798,23.5798,23.389,23.4367,88700.0
2009-03-11 14:20:00,34.38,34.47,34.36,34.41,67700.0,23.4231,23.4844,23.4095,23.4435,67700.0
2009-03-11 14:25:00,34.42,34.44,34.3,34.43,95800.0,23.4503,23.464,23.3686,23.4571,95800.0
2009-03-11 14:30:00,34.43,34.63,34.4,34.61,94600.0,23.4571,23.5934,23.4367,23.5798,94600.0
2009-03-11 14:35:00,34.62,34.73,34.57,34.67,87800.0,23.5866,23.6615,23.5525,23.6207,87800.0
2009-03-11 14:40:00,34.66,34.83,34.64,34.82,133500.0,23.6138,23.7297,23.6002,23.7228,133500.0
2009-03-11 14:45:00,34.81,34.94,34.75,34.81,91300.0,23.716,23.8046,23.6752,23.716,91300.0
2009-03-11 14:50:00,34.81,34.86,34.66,34.73,87900.0,23.716,23.7501,23.6138,23.6615,87900.0
2009-03-11 14:55:00,34.72,34.76,34.65,34.67,73000.0,23.6547,23.682,23.607,23.6207,73000.0
2009-03-11 15:00:00,34.68,34.86,34.66,34.85,101600.0,23.6275,23.7501,23.6138,23.7433,101600.0
2009-03-11 15:05:00,34.85,34.94,34.72,34.92,96200.0,23.7433,23.8046,23.6547,23.791,96200.0
2009-03-11 15:10:00,34.92,35.09,34.87,35.05,104000.0,23.791,23.9068,23.7569,23.8795,104000.0
2009-03-11 15:15:00,35.06,35.07,34.88,35.05,119600.0,23.8864,23.8932,23.7637,23.8795,119600.0
2009-03-11 15:20:00,35.05,35.12,34.97,35.07,153900.0,23.8795,23.9272,23.825,23.8932,153900.0
2009-03-11 15:25:00,35.07,35.2,35.01,35.13,133800.0,23.8932,23.9817,23.8523,23.9341,133800.0
2009-03-11 15:30:00,35.11,35.14,34.9,35.05,117700.0,23.9204,23.9409,23.7774,23.8795,117700.0
2009-03-11 15:35:00,35.05,35.23,34.97,35.23,135400.0,23.8795,24.0022,23.825,24.0022,135400.0
2009-03-11 15:40:00,35.23,35.42,35.19,35.35,197600.0,24.0022,24.1316,23.9749,24.0839,197600.0
2009-03-11 15:45:00,35.36,35.47,35.1,35.22,205500.0,24.0908,24.1657,23.9136,23.9954,205500.0
2009-03-11 15:50:00,35.22,35.31,35.15,35.16,220000.0,23.9954,24.0567,23.9477,23.9545,220000.0
2009-03-11 15:55:00,35.15,35.16,34.97,34.99,333800.0,23.9477,23.9545,23.825,23.8387,333800.0
2009-03-12 09:30:00,34.89,35.19,34.49,34.75,62400.0,23.7705,23.9749,23.498,23.6752,62400.0
2009-03-12 09:35:00,34.76,34.92,34.12,34.29,85700.0,23.682,23.791,23.2459,23.3618,85700.0
2009-03-12 09:40:00,34.27,34.58,33.95,34.53,60800.0,23.3481,23.5593,23.1301,23.5253,60800.0
2009-03-12 09:45:00,34.5,34.64,34.28,34.64,66000.0,23.5048,23.6002,23.3549,23.6002,66000.0
2009-03-12 09:50:00,34.64,34.8,34.62,34.74,39500.0,23.6002,23.7092,23.5866,23.6683,39500.0
2009-03-12 09:55:00,34.75,34.97,34.72,34.94,32600.0,23.6752,23.825,23.6547,23.8046,32600.0
2009-03-12 10:00:00,34.94,35.26,34.89,35.2,64200.0,23.8046,24.0226,23.7705,23.9817,64200.0
2009-03-12 10:05:00,35.23,35.27,35.05,35.12,58300.0,24.0022,24.0294,23.8795,23.9272,58300.0
2009-03-12 10:10:00,35.09,35.4,35.09,35.33,85400.0,23.9068,24.118,23.9068,24.0703,85400.0
2009-03-12 10:15:00,35.34,35.47,35.22,35.25,66800.0,24.0771,24.1657,23.9954,24.0158,66800.0
2009-03-12 10:20:00,35.26,35.47,35.24,35.37,68500.0,24.0226,24.1657,24.009,24.0976,68500.0
2009-03-12 10:25:00,35.37,35.45,35.33,35.39,45400.0,24.0976,24.1521,24.0703,24.1112,45400.0
2009-03-12 10:30:00,35.36,35.47,35.26,35.28,85900.0,24.0908,24.1657,24.0226,24.0362,85900.0
2009-03-12 10:35:00,35.3,35.3,35.07,35.13,47000.0,24.0499,24.0499,23.8932,23.9341,47000.0
2009-03-12 10:40:00,35.13,35.53,35.13,35.43,74700.0,23.9341,24.2066,23.9341,24.1384,74700.0
2009-03-12 10:45:00,35.43,35.62,35.38,35.45,80400.0,24.1384,24.2679,24.1044,24.1521,80400.0
2009-03-12 10:50:00,35.45,35.47,35.27,35.33,95600.0,24.1521,24.1657,24.0294,24.0703,95600.0
2009-03-12 10:55:00,35.31,35.41,35.29,35.38,47100.0,24.0567,24.1248,24.0431,24.1044,47100.0
2009-03-12 11:00:00,35.39,35.5,35.33,35.5,46700.0,24.1112,24.1861,24.0703,24.1861,46700.0
2009-03-12 11:05:00,35.49,35.52,35.39,35.42,49600.0,24.1793,24.1998,24.1112,24.1316,49600.0
2009-03-12 11:10:00,35.45,35.6,35.39,35.56,57700.0,24.1521,24.2543,24.1112,24.227,57700.0
2009-03-12 11:15:00,35.55,35.66,35.54,35.55,44200.0,24.2202,24.2951,24.2134,24.2202,44200.0
2009-03-12 11:20:00,35.52,35.52,35.21,35.24,85000.0,24.1998,24.1998,23.9886,24.009,85000.0
2009-03-12 11:25:00,35.22,35.32,35.15,35.19,65800.0,23.9954,24.0635,23.9477,23.9749,65800.0
2009-03-12 11:30:00,35.19,35.23,35.15,35.2,47800.0,23.9749,24.0022,23.9477,23.9817,47800.0
2009-03-12 11:35:00,35.2,35.35,35.19,35.25,62100.0,23.9817,24.0839,23.9749,24.0158,62100.0
2009-03-12 11:40:00,35.25,35.5,35.25,35.47,61200.0,24.0158,24.1861,24.0158,24.1657,61200.0
2009-03-12 11:45:00,35.47,35.51,35.39,35.39,62800.0,24.1657,24.1929,24.1112,24.1112,62800.0
2009-03-12 11:50:00,35.38,35.47,35.2,35.21,50600.0,24.1044,24.1657,23.9817,23.9886,50600.0
2009-03-12 11:55:00,35.22,35.27,35.09,35.17,55100.0,23.9954,24.0294,23.9068,23.9613,55100.0
2009-03-12 12:00:00,35.17,35.31,35.16,35.28,41900.0,23.9613,24.0567,23.9545,24.0362,41900.0
2009-03-12 12:05:00,35.29,35.32,35.21,35.24,82500.0,24.0431,24.0635,23.9886,24.009,82500.0
2009-03-12 12:10:00,35.23,35.25,35.16,35.23,39800.0,24.0022,24.0158,23.9545,24.0022,39800.0
2009-03-12 12:15:00,35.24,35.27,35.15,35.18,59000.0,24.009,24.0294,23.9477,23.9681,59000.0
2009-03-12 12:20:00,35.18,35.23,35.06,35.09,74800.0,23.9681,24.0022,23.8864,23.9068,74800.0
2009-03-12 12:25:00,35.09,35.1,34.94,35.0,76700.0,23.9068,23.9136,23.8046,23.8455,76700.0
2009-03-12 12:30:00,34.97,35.07,34.95,35.03,31900.0,23.825,23.8932,23.8114,23.8659,31900.0
2009-03-12 12:35:00,35.04,35.09,34.96,34.98,43400.0,23.8727,23.9068,23.8182,23.8319,43400.0
2009-03-12 12:40:00,34.98,35.02,34.95,34.99,35700.0,23.8319,23.8591,23.8114,23.8387,35700.0
2009-03-12 12:45:00,34.99,35.01,34.91,35.0,48200.0,23.8387,23.8523,23.7842,23.8455,48200.0
2009-03-12 12:50:00,35.0,35.02,34.91,34.98,74300.0,23.8455,23.8591,23.7842,23.8319,74300.0
2009-03-12 12:55:00,35.0,35.1,34.95,34.97,67100.0,23.8455,23.9136,23.8114,23.825,67100.0
2009-03-12 13:00:00,34.97,35.01,34.89,34.96,89900.0,23.825,23.8523,23.7705,23.8182,89900.0
2009-03-12 13:05:00,34.96,35.01,34.93,34.99,58000.0,23.8182,23.8523,23.7978,23.8387,58000.0
2009-03-12 13:10:00,34.99,35.02,34.86,34.91,96600.0,23.8387,23.8591,23.7501,23.7842,96600.0
2009-03-12 13:15:00,34.92,35.03,34.88,35.0,63900.0,23.791,23.8659,23.7637,23.8455,63900.0
2009-03-12 13:20:00,34.99,35.05,34.95,34.98,41000.0,23.8387,23.8795,23.8114,23.8319,41000.0
2009-03-12 13:25:00,34.97,34.98,34.82,34.85,60000.0,23.825,23.8319,23.7228,23.7433,60000.0
2009-03-12 13:30:00,34.87,35.03,34.86,35.02,48300.0,23.7569,23.8659,23.7501,23.8591,48300.0
2009-03-12 13:35:00,35.02,35.2,35.02,35.2,106700.0,23.8591,23.9817,23.8591,23.9817,106700.0
2009-03-12 13:40:00,35.19,35.28,35.18,35.2,61400.0,23.9749,24.0362,23.9681,23.9817,61400.0
2009-03-12 13:45:00,35.19,35.26,35.19,35.23,57100.0,23.9749,24.0226,23.9749,24.0022,57100.0
2009-03-12 13:50:00,35.22,35.33,35.2,35.33,69000.0,23.9954,24.0703,23.9817,24.0703,69000.0
2009-03-12 13:55:00,35.33,35.34,35.24,35.3,60900.0,24.0703,24.0771,24.009,24.0499,60900.0
2009-03-12 14:00:00,35.31,35.35,35.26,35.31,66200.0,24.0567,24.0839,24.0226,24.0567,66200.0
2009-03-12 14:05:00,35.3,35.38,35.25,35.28,92200.0,24.0499,24.1044,24.0158,24.0362,92200.0
2009-03-12 14:10:00,35.31,35.59,35.3,35.53,144500.0,24.0567,24.2474,24.0499,24.2066,144500.0
2009-03-12 14:15:00,35.53,35.68,35.5,35.63,83400.0,24.2066,24.3088,24.1861,24.2747,83400.0
2009-03-12 14:20:00,35.63,35.72,35.55,35.57,112100.0,24.2747,24.336,24.2202,24.2338,112100.0
2009-03-12 14:25:00,35.57,35.67,35.54,35.63,83800.0,24.2338,24.302,24.2134,24.2747,83800.0
2009-03-12 14:30:00,35.63,35.67,35.57,35.64,63800.0,24.2747,24.302,24.2338,24.2815,63800.0
2009-03-12 14:35:00,35.65,35.82,35.6,35.76,152700.0,24.2883,24.4041,24.2543,24.3633,152700.0
2009-03-12 14:40:00,35.75,36.07,35.74,36.01,144600.0,24.3565,24.5745,24.3496,24.5336,144600.0
2009-03-12 14:45:00,35.99,36.22,35.98,36.2,109800.0,24.52,24.6767,24.5132,24.663,109800.0
2009-03-12 14:50:00,36.2,36.24,36.17,36.2,119900.0,24.663,24.6903,24.6426,24.663,119900.0
2009-03-12 14:55:00,36.21,36.26,36.18,36.24,120700.0,24.6699,24.7039,24.6494,24.6903,120700.0
2009-03-12 15:00:00,36.23,36.24,36.11,36.13,126400.0,24.6835,24.6903,24.6017,24.6154,126400.0
2009-03-12 15:05:00,36.13,36.19,36.08,36.17,91700.0,24.6154,24.6562,24.5813,24.6426,91700.0
2009-03-12 15:10:00,36.17,36.48,36.15,36.48,125100.0,24.6426,24.8538,24.629,24.8538,125100.0
2009-03-12 15:15:00,36.48,36.55,36.33,36.48,132800.0,24.8538,24.9015,24.7516,24.8538,132800.0
2009-03-12 15:20:00,36.5,36.5,36.26,36.32,125800.0,24.8674,24.8674,24.7039,24.7448,125800.0
2009-03-12 15:25:00,36.31,36.42,36.25,36.39,117900.0,24.738,24.8129,24.6971,24.7925,117900.0
2009-03-12 15:30:00,36.38,36.64,36.36,36.57,192200.0,24.7857,24.9628,24.772,24.9151,192200.0
2009-03-12 15:35:00,36.58,36.79,36.46,36.75,218400.0,24.9219,25.065,24.8402,25.0378,218400.0
2009-03-12 15:40:00,36.75,36.92,36.75,36.89,298600.0,25.0378,25.1536,25.0378,25.1331,298600.0
2009-03-12 15:45:00,36.88,37.28,36.86,37.14,336900.0,25.1263,25.3988,25.1127,25.3035,336900.0
2009-03-12 15:50:00,37.14,37.15,36.72,36.89,454000.0,25.3035,25.3103,25.0173,25.1331,454000.0
2009-03-12 15:55:00,36.87,37.11,36.57,37.04,952500.0,25.1195,25.283,24.9151,25.2353,952500.0
2009-03-13 09:30:00,36.94,37.31,36.28,36.64,124500.0,25.1672,25.4193,24.7175,24.9628,124500.0
2009-03-13 09:35:00,36.6,37.24,36.6,37.07,92800.0,24.9356,25.3716,24.9356,25.2558,92800.0
2009-03-13 09:40:00,37.07,37.24,36.71,36.8,126000.0,25.2558,25.3716,25.0105,25.0718,126000.0
2009-03-13 09:45:00,36.8,36.98,36.68,36.85,74500.0,25.0718,25.1945,24.9901,25.1059,74500.0
2009-03-13 09:50:00,36.85,37.24,36.75,37.23,63800.0,25.1059,25.3716,25.0378,25.3648,63800.0
2009-03-13 09:55:00,37.25,37.42,37.07,37.36,52200.0,25.3784,25.4942,25.2558,25.4533,52200.0
2009-03-13 10:00:00,37.36,37.4,36.97,37.16,62200.0,25.4533,25.4806,25.1876,25.3171,62200.0
2009-03-13 10:05:00,37.18,37.48,37.05,37.14,59500.0,25.3307,25.5351,25.2421,25.3035,59500.0
2009-03-13 10:10:00,37.11,37.38,37.01,37.26,50900.0,25.283,25.467,25.2149,25.3852,50900.0
2009-03-13 10:15:00,37.26,37.39,37.22,37.3,63100.0,25.3852,25.4738,25.358,25.4125,63100.0
2009-03-13 10:20:00,37.32,37.41,37.05,37.06,89000.0,25.4261,25.4874,25.2421,25.249,89000.0
2009-03-13 10:25:00,37.07,37.18,36.93,37.06,64700.0,25.2558,25.3307,25.1604,25.249,64700.0
2009-03-13 10:30:00,37.03,37.11,36.85,37.06,39500.0,25.2285,25.283,25.1059,25.249,39500.0
2009-03-13 10:35:00,37.04,37.16,36.92,37.12,50300.0,25.2353,25.3171,25.1536,25.2898,50300.0
2009-03-13 10:40:00,37.14,37.48,37.12,37.46,56200.0,25.3035,25.5351,25.2898,25.5215,56200.0
2009-03-13 10:45:00,37.47,37.65,37.41,37.56,48100.0,25.5283,25.6509,25.4874,25.5896,48100.0
2009-03-13 10:50:00,37.56,37.57,37.41,37.53,48800.0,25.5896,25.5964,25.4874,25.5692,48800.0
2009-03-13 10:55:00,37.56,37.58,37.26,37.38,60900.0,25.5896,25.6032,25.3852,25.467,60900.0
2009-03-13 11:00:00,37.38,37.71,37.36,37.65,66600.0,25.467,25.6918,25.4533,25.6509,66600.0
2009-03-13 11:05:00,37.64,37.64,37.12,37.33,98800.0,25.6441,25.6441,25.2898,25.4329,98800.0
2009-03-13 11:10:00,37.3,37.33,37.1,37.16,45400.0,25.4125,25.4329,25.2762,25.3171,45400.0
2009-03-13 11:15:00,37.15,37.22,37.0,37.0,58100.0,25.3103,25.358,25.2081,25.2081,58100.0
2009-03-13 11:20:00,36.99,37.3,36.87,37.3,57300.0,25.2013,25.4125,25.1195,25.4125,57300.0
2009-03-13 11:25:00,37.3,37.3,37.1,37.2,31800.0,25.4125,25.4125,25.2762,25.3443,31800.0
2009-03-13 11:30:00,37.17,37.21,36.84,36.86,39100.0,25.3239,25.3512,25.0991,25.1127,39100.0
2009-03-13 11:35:00,36.86,37.11,36.83,37.09,32800.0,25.1127,25.283,25.0923,25.2694,32800.0
2009-03-13 11:40:00,37.07,37.07,36.89,36.93,27200.0,25.2558,25.2558,25.1331,25.1604,27200.0
2009-03-13 11:45:00,36.93,36.95,36.62,36.65,49000.0,25.1604,25.174,24.9492,24.9696,49000.0
2009-03-13 11:50:00,36.65,36.87,36.64,36.73,36700.0,24.9696,25.1195,24.9628,25.0241,36700.0
2009-03-13 11:55:00,36.72,37.0,36.72,36.98,30700.0,25.0173,25.2081,25.0173,25.1945,30700.0
2009-03-13 12:00:00,36.98,37.18,36.98,37.03,34500.0,25.1945,25.3307,25.1945,25.2285,34500.0
2009-03-13 12:05:00,37.02,37.03,36.86,36.94,181100.0,25.2217,25.2285,25.1127,25.1672,181100.0
2009-03-13 12:10:00,36.92,36.96,36.85,36.92,57600.0,25.1536,25.1808,25.1059,25.1536,57600.0
2009-03-13 12:15:00,36.92,36.97,36.84,36.95,58200.0,25.1536,25.1876,25.0991,25.174,58200.0
2009-03-13 12:20:00,36.96,37.12,36.92,37.12,75300.0,25.1808,25.2898,25.1536,25.2898,75300.0
2009-03-13 12:25:00,37.11,37.24,37.09,37.12,78900.0,25.283,25.3716,25.2694,25.2898,78900.0
2009-03-13 12:30:00,37.12,37.23,37.07,37.1,118000.0,25.2898,25.3648,25.2558,25.2762,118000.0
2009-03-13 12:35:00,37.11,37.17,36.99,37.01,44400.0,25.283,25.3239,25.2013,25.2149,44400.0
2009-03-13 12:40:00,37.0,37.3,37.0,37.28,54500.0,25.2081,25.4125,25.2081,25.3988,54500.0
2009-03-13 12:45:00,37.28,37.49,37.24,37.37,120800.0,25.3988,25.5419,25.3716,25.4602,120800.0
2009-03-13 12:50:00,37.35,37.41,37.23,37.27,34700.0,25.4465,25.4874,25.3648,25.392,34700.0
2009-03-13 12:55:00,37.29,37.4,37.24,37.38,55600.0,25.4057,25.4806,25.3716,25.467,55600.0
2009-03-13 13:00:00,37.38,37.5,37.35,37.4,40400.0,25.467,25.5487,25.4465,25.4806,40400.0
2009-03-13 13:05:00,37.4,37.46,37.36,37.46,24600.0,25.4806,25.5215,25.4533,25.5215,24600.0
2009-03-13 13:10:00,37.45,37.65,37.41,37.65,34000.0,25.5147,25.6509,25.4874,25.6509,34000.0
2009-03-13 13:15:00,37.65,37.69,37.49,37.51,54400.0,25.6509,25.6782,25.5419,25.5555,54400.0
2009-03-13 13:20:00,37.51,37.54,37.44,37.54,35100.0,25.5555,25.576,25.5079,25.576,35100.0
2009-03-13 13:25:00,37.54,37.73,37.47,37.68,73100.0,25.576,25.7054,25.5283,25.6714,73100.0
2009-03-13 13:30:00,37.66,37.7,37.57,37.64,39200.0,25.6577,25.685,25.5964,25.6441,39200.0
2009-03-13 13:35:00,37.63,37.65,37.32,37.36,56100.0,25.6373,25.6509,25.4261,25.4533,56100.0
2009-03-13 13:40:00,37.37,37.5,37.36,37.46,142300.0,25.4602,25.5487,25.4533,25.5215,142300.0
2009-03-13 13:45:00,37.44,37.53,37.41,37.48,124700.0,25.5079,25.5692,25.4874,25.5351,124700.0
2009-03-13 13:50:00,37.49,37.61,37.49,37.59,53800.0,25.5419,25.6237,25.5419,25.61,53800.0
2009-03-13 13:55:00,37.57,37.7,37.55,37.69,60300.0,25.5964,25.685,25.5828,25.6782,60300.0
2009-03-13 14:00:00,37.69,37.78,37.64,37.67,75100.0,25.6782,25.7395,25.6441,25.6646,75100.0
2009-03-13 14:05:00,37.67,37.97,37.65,37.95,121500.0,25.6646,25.8689,25.6509,25.8553,121500.0
2009-03-13 14:10:00,37.95,38.0,37.87,37.94,117900.0,25.8553,25.8894,25.8008,25.8485,117900.0
2009-03-13 14:15:00,37.95,37.99,37.73,37.75,173400.0,25.8553,25.8826,25.7054,25.7191,173400.0
2009-03-13 14:20:00,37.75,37.8,37.57,37.68,119300.0,25.7191,25.7531,25.5964,25.6714,119300.0
2009-03-13 14:25:00,37.68,37.82,37.68,37.82,129700.0,25.6714,25.7667,25.6714,25.7667,129700.0
2009-03-13 14:30:00,37.81,38.0,37.77,37.95,107700.0,25.7599,25.8894,25.7327,25.8553,107700.0
2009-03-13 14:35:00,37.95,38.07,37.91,37.97,111800.0,25.8553,25.9371,25.8281,25.8689,111800.0
2009-03-13 14:40:00,37.97,38.09,37.96,38.03,95300.0,25.8689,25.9507,25.8621,25.9098,95300.0
2009-03-13 14:45:00,38.04,38.22,38.03,38.06,84300.0,25.9166,26.0393,25.9098,25.9303,84300.0
2009-03-13 14:50:00,38.06,38.1,37.99,38.05,59100.0,25.9303,25.9575,25.8826,25.9234,59100.0
2009-03-13 14:55:00,38.04,38.04,37.83,37.95,76100.0,25.9166,25.9166,25.7736,25.8553,76100.0
2009-03-13 15:00:00,37.94,38.0,37.89,37.97,107900.0,25.8485,25.8894,25.8144,25.8689,107900.0
2009-03-13 15:05:00,37.98,38.03,37.89,37.99,135800.0,25.8758,25.9098,25.8144,25.8826,135800.0
2009-03-13 15:10:00,37.98,38.01,37.92,37.92,137200.0,25.8758,25.8962,25.8349,25.8349,137200.0
2009-03-13 15:15:00,37.93,38.21,37.9,38.15,153900.0,25.8417,26.0325,25.8213,25.9916,153900.0
2009-03-13 15:20:00,38.17,38.26,38.08,38.22,104500.0,26.0052,26.0665,25.9439,26.0393,104500.0
2009-03-13 15:25:00,38.22,38.3,38.2,38.22,179700.0,26.0393,26.0938,26.0256,26.0393,179700.0
2009-03-13 15:30:00,38.23,38.25,37.95,38.1,120700.0,26.0461,26.0597,25.8553,25.9575,120700.0
2009-03-13 15:35:00,38.12,38.15,38.02,38.13,136300.0,25.9711,25.9916,25.903,25.978,136300.0
2009-03-13 15:40:00,38.14,38.44,38.13,38.4,241000.0,25.9848,26.1892,25.978,26.1619,241000.0
2009-03-13 15:45:00,38.4,38.45,38.23,38.28,196900.0,26.1619,26.196,26.0461,26.0801,196900.0
2009-03-13 15:50:00,38.27,38.44,38.23,38.43,294800.0,26.0733,26.1892,26.0461,26.1823,294800.0
2009-03-13 15:55:00,38.43,38.45,38.26,38.32,321300.0,26.1823,26.196,26.0665,26.1074,321300.0
2009-03-16 09:30:00,38.75,38.99,38.0,38.41,116000.0,26.4004,26.5639,25.8894,26.1687,116000.0
2009-03-16 09:35:00,38.38,38.89,38.38,38.85,78700.0,26.1483,26.4957,26.1483,26.4685,78700.0
2009-03-16 09:40:00,38.87,39.06,38.51,39.05,64000.0,26.4821,26.6116,26.2368,26.6047,64000.0
2009-03-16 09:45:00,39.05,39.31,39.04,39.24,105200.0,26.6047,26.7819,26.5979,26.7342,105200.0
2009-03-16 09:50:00,39.21,39.5,39.11,39.44,67700.0,26.7138,26.9113,26.6456,26.8705,67700.0
2009-03-16 09:55:00,39.43,39.6,39.29,39.45,41200.0,26.8636,26.9795,26.7683,26.8773,41200.0
2009-03-16 10:00:00,39.45,39.48,39.07,39.19,81200.0,26.8773,26.8977,26.6184,26.7001,81200.0
2009-03-16 10:05:00,39.22,39.22,38.99,39.0,80200.0,26.7206,26.7206,26.5639,26.5707,80200.0
2009-03-16 10:10:00,39.02,39.08,38.85,38.95,56000.0,26.5843,26.6252,26.4685,26.5366,56000.0
2009-03-16 10:15:00,38.94,39.08,38.88,39.02,79000.0,26.5298,26.6252,26.4889,26.5843,79000.0
2009-03-16 10:20:00,39.0,39.31,38.99,39.26,51800.0,26.5707,26.7819,26.5639,26.7478,51800.0
2009-03-16 10:25:00,39.26,39.29,39.02,39.12,38600.0,26.7478,26.7683,26.5843,26.6524,38600.0
2009-03-16 10:30:00,39.1,39.49,39.1,39.41,83400.0,26.6388,26.9045,26.6388,26.85,83400.0
2009-03-16 10:35:00,39.4,39.51,39.33,39.51,62500.0,26.8432,26.9181,26.7955,26.9181,62500.0
2009-03-16 10:40:00,39.5,39.64,39.5,39.55,60200.0,26.9113,27.0067,26.9113,26.9454,60200.0
2009-03-16 10:45:00,39.55,39.87,39.55,39.85,108500.0,26.9454,27.1634,26.9454,27.1498,108500.0
2009-03-16 10:50:00,39.84,39.85,39.6,39.69,101200.0,27.143,27.1498,26.9795,27.0408,101200.0
2009-03-16 10:55:00,39.69,39.77,39.56,39.66,86500.0,27.0408,27.0953,26.9522,27.0203,86500.0
2009-03-16 11:00:00,39.66,39.67,39.57,39.61,85700.0,27.0203,27.0272,26.959,26.9863,85700.0
2009-03-16 11:05:00,39.61,39.63,39.37,39.37,114900.0,26.9863,26.9999,26.8228,26.8228,114900.0
2009-03-16 11:10:00,39.37,39.4,39.27,39.32,72600.0,26.8228,26.8432,26.7546,26.7887,72600.0
2009-03-16 11:15:00,39.31,39.46,39.27,39.41,72000.0,26.7819,26.8841,26.7546,26.85,72000.0
2009-03-16 11:20:00,39.38,39.43,39.26,39.35,90700.0,26.8296,26.8636,26.7478,26.8091,90700.0
2009-03-16 11:25:00,39.37,39.4,39.21,39.25,65900.0,26.8228,26.8432,26.7138,26.741,65900.0
2009-03-16 11:30:00,39.26,39.33,39.12,39.16,74300.0,26.7478,26.7955,26.6524,26.6797,74300.0
2009-03-16 11:35:00,39.16,39.2,39.05,39.1,69500.0,26.6797,26.7069,26.6047,26.6388,69500.0
2009-03-16 11:40:00,39.1,39.13,39.0,39.08,68300.0,26.6388,26.6592,26.5707,26.6252,68300.0
2009-03-16 11:45:00,39.09,39.17,39.06,39.08,70000.0,26.632,26.6865,26.6116,26.6252,70000.0
2009-03-16 11:50:00,39.09,39.11,38.96,38.99,82400.0,26.632,26.6456,26.5434,26.5639,82400.0
2009-03-16 11:55:00,39.0,39.1,38.96,39.08,82600.0,26.5707,26.6388,26.5434,26.6252,82600.0
2009-03-16 12:00:00,39.07,39.16,39.0,39.0,110000.0,26.6184,26.6797,26.5707,26.5707,110000.0
2009-03-16 12:05:00,38.99,39.11,38.99,39.1,74300.0,26.5639,26.6456,26.5639,26.6388,74300.0
2009-03-16 12:10:00,39.1,39.15,39.01,39.02,75800.0,26.6388,26.6729,26.5775,26.5843,75800.0
2009-03-16 12:15:00,39.03,39.03,38.96,39.02,51600.0,26.5911,26.5911,26.5434,26.5843,51600.0
2009-03-16 12:20:00,39.01,39.02,38.97,38.99,51200.0,26.5775,26.5843,26.5502,26.5639,51200.0
2009-03-16 12:25:00,38.99,39.08,38.97,39.07,53500.0,26.5639,26.6252,26.5502,26.6184,53500.0
2009-03-16 12:30:00,39.08,39.27,39.08,39.21,78600.0,26.6252,26.7546,26.6252,26.7138,78600.0
2009-03-16 12:35:00,39.23,39.4,39.17,39.3,95500.0,26.7274,26.8432,26.6865,26.7751,95500.0
2009-03-16 12:40:00,39.3,39.46,39.3,39.44,91200.0,26.7751,26.8841,26.7751,26.8705,91200.0
2009-03-16 12:45:00,39.45,39.59,39.45,39.59,60300.0,26.8773,26.9726,26.8773,26.9726,60300.0
2009-03-16 12:50:00,39.59,39.64,39.44,39.46,79500.0,26.9726,27.0067,26.8705,26.8841,79500.0
2009-03-16 12:55:00,39.47,39.52,39.39,39.41,69800.0,26.8909,26.925,26.8364,26.85,69800.0
2009-03-16 13:00:00,39.39,39.43,39.18,39.23,83000.0,26.8364,26.8636,26.6933,26.7274,83000.0
2009-03-16 13:05:00,39.24,39.27,39.17,39.25,61400.0,26.7342,26.7546,26.6865,26.741,61400.0
2009-03-16 13:10:00,39.28,39.31,39.19,39.19,49700.0,26.7614,26.7819,26.7001,26.7001,49700.0
2009-03-16 13:15:00,39.2,39.31,39.18,39.27,51000.0,26.7069,26.7819,26.6933,26.7546,51000.0
2009-03-16 13:20:00,39.26,39.27,39.1,39.15,72600.0,26.7478,26.7546,26.6388,26.6729,72600.0
2009-03-16 13:25:00,39.15,39.21,39.09,39.2,63000.0,26.6729,26.7138,26.632,26.7069,63000.0
2009-03-16 13:30:00,39.2,39.22,38.96,38.98,111400.0,26.7069,26.7206,26.5434,26.5571,111400.0
2009-03-16 13:35:00,38.99,39.2,38.98,39.16,77900.0,26.5639,26.7069,26.5571,26.6797,77900.0
2009-03-16 13:40:00,39.16,39.24,39.11,39.24,84400.0,26.6797,26.7342,26.6456,26.7342,84400.0
2009-03-16 13:45:00,39.25,39.32,39.22,39.23,70600.0,26.741,26.7887,26.7206,26.7274,70600.0
2009-03-16 13:50:00,39.23,39.25,39.09,39.09,99500.0,26.7274,26.741,26.632,26.632,99500.0
2009-03-16 13:55:00,39.09,39.1,38.97,39.02,115800.0,26.632,26.6388,26.5502,26.5843,115800.0
2009-03-16 14:00:00,39.01,39.06,38.97,39.01,75200.0,26.5775,26.6116,26.5502,26.5775,75200.0
2009-03-16 14:05:00,39.01,39.04,38.88,39.03,100300.0,26.5775,26.5979,26.4889,26.5911,100300.0
2009-03-16 14:10:00,39.03,39.15,39.02,39.13,75900.0,26.5911,26.6729,26.5843,26.6592,75900.0
2009-03-16 14:15:00,39.13,39.14,39.07,39.11,101200.0,26.6592,26.6661,26.6184,26.6456,101200.0
2009-03-16 14:20:00,39.09,39.09,38.88,38.92,104400.0,26.632,26.632,26.4889,26.5162,104400.0
2009-03-16 14:25:00,38.93,38.98,38.81,38.93,163600.0,26.523,26.5571,26.4412,26.523,163600.0
2009-03-16 14:30:00,38.94,39.0,38.77,38.8,134100.0,26.5298,26.5707,26.414,26.4344,134100.0
2009-03-16 14:35:00,38.81,38.89,38.75,38.86,105700.0,26.4412,26.4957,26.4004,26.4753,105700.0
2009-03-16 14:40:00,38.85,39.01,38.85,38.96,148500.0,26.4685,26.5775,26.4685,26.5434,148500.0
2009-03-16 14:45:00,38.97,39.11,38.84,39.08,133100.0,26.5502,26.6456,26.4617,26.6252,133100.0
2009-03-16 14:50:00,39.09,39.11,38.86,38.95,108700.0,26.632,26.6456,26.4753,26.5366,108700.0
2009-03-16 14:55:00,38.95,39.0,38.7,38.76,177600.0,26.5366,26.5707,26.3663,26.4072,177600.0
2009-03-16 15:00:00,38.76,38.8,38.61,38.63,132500.0,26.4072,26.4344,26.305,26.3186,132500.0
2009-03-16 15:05:00,38.64,38.81,38.53,38.78,154800.0,26.3254,26.4412,26.2505,26.4208,154800.0
2009-03-16 15:10:00,38.77,38.82,38.64,38.72,129500.0,26.414,26.448,26.3254,26.3799,129500.0
2009-03-16 15:15:00,38.72,38.73,38.5,38.63,124600.0,26.3799,26.3867,26.23,26.3186,124600.0
2009-03-16 15:20:00,38.62,38.63,38.3,38.34,145300.0,26.3118,26.3186,26.0938,26.121,145300.0
2009-03-16 15:25:00,38.33,38.54,38.33,38.54,188500.0,26.1142,26.2573,26.1142,26.2573,188500.0
2009-03-16 15:30:00,38.56,38.63,38.42,38.51,171300.0,26.2709,26.3186,26.1755,26.2368,171300.0
2009-03-16 15:35:00,38.51,38.54,38.18,38.21,108300.0,26.2368,26.2573,26.012,26.0325,108300.0
2009-03-16 15:40:00,38.21,38.46,38.21,38.44,164600.0,26.0325,26.2028,26.0325,26.1892,164600.0
2009-03-16 15:45:00,38.44,38.68,38.41,38.46,214600.0,26.1892,26.3527,26.1687,26.2028,214600.0
2009-03-16 15:50:00,38.45,38.51,38.29,38.35,226000.0,26.196,26.2368,26.087,26.1278,226000.0
2009-03-16 15:55:00,38.37,38.43,38.03,38.04,551900.0,26.1415,26.1823,25.9098,25.9166,551900.0
2009-03-17 09:30:00,38.09,38.71,38.09,38.63,78900.0,25.9507,26.3731,25.9507,26.3186,78900.0
2009-03-17 09:35:00,38.68,38.68,38.0,38.0,65500.0,26.3527,26.3527,25.8894,25.8894,65500.0
2009-03-17 09:40:00,38.0,38.03,37.56,37.67,115000.0,25.8894,25.9098,25.5896,25.6646,115000.0
2009-03-17 09:45:00,37.68,38.09,37.63,38.03,106700.0,25.6714,25.9507,25.6373,25.9098,106700.0
2009-03-17 09:50:00,38.08,38.2,37.99,38.05,95300.0,25.9439,26.0256,25.8826,25.9234,95300.0
2009-03-17 09:55:00,38.05,38.25,38.04,38.08,78100.0,25.9234,26.0597,25.9166,25.9439,78100.0
2009-03-17 10:00:00,38.08,38.66,38.08,38.37,77800.0,25.9439,26.339,25.9439,26.1415,77800.0
2009-03-17 10:05:00,38.38,38.46,38.26,38.33,108800.0,26.1483,26.2028,26.0665,26.1142,108800.0
2009-03-17 10:10:00,38.32,38.4,38.2,38.33,69500.0,26.1074,26.1619,26.0256,26.1142,69500.0
2009-03-17 10:15:00,38.33,38.34,38.21,38.22,92100.0,26.1142,26.121,26.0325,26.0393,92100.0
2009-03-17 10:20:00,38.2,38.33,38.18,38.29,117200.0,26.0256,26.1142,26.012,26.087,117200.0
2009-03-17 10:25:00,38.28,38.3,38.08,38.1,93900.0,26.0801,26.0938,25.9439,25.9575,93900.0
2009-03-17 10:30:00,38.09,38.45,38.08,38.42,73700.0,25.9507,26.196,25.9439,26.1755,73700.0
2009-03-17 10:35:00,38.41,38.73,38.41,38.68,61600.0,26.1687,26.3867,26.1687,26.3527,61600.0
2009-03-17 10:40:00,38.66,38.77,38.58,38.67,56000.0,26.339,26.414,26.2845,26.3459,56000.0
2009-03-17 10:45:00,38.67,38.91,38.65,38.75,60200.0,26.3459,26.5094,26.3322,26.4004,60200.0
2009-03-17 10:50:00,38.77,38.77,38.56,38.64,43100.0,26.414,26.414,26.2709,26.3254,43100.0
2009-03-17 10:55:00,38.65,38.75,38.6,38.71,46900.0,26.3322,26.4004,26.2982,26.3731,46900.0
2009-03-17 11:00:00,38.71,38.76,38.63,38.68,43400.0,26.3731,26.4072,26.3186,26.3527,43400.0
2009-03-17 11:05:00,38.66,38.71,38.6,38.6,42600.0,26.339,26.3731,26.2982,26.2982,42600.0
2009-03-17 11:10:00,38.6,38.71,38.56,38.6,34000.0,26.2982,26.3731,26.2709,26.2982,34000.0
2009-03-17 11:15:00,38.58,38.71,38.54,38.65,36800.0,26.2845,26.3731,26.2573,26.3322,36800.0
2009-03-17 11:20:00,38.64,38.74,38.56,38.58,91900.0,26.3254,26.3935,26.2709,26.2845,91900.0
2009-03-17 11:25:00,38.58,38.65,38.48,38.57,48600.0,26.2845,26.3322,26.2164,26.2777,48600.0
2009-03-17 11:30:00,38.57,38.63,38.45,38.47,38000.0,26.2777,26.3186,26.196,26.2096,38000.0
2009-03-17 11:35:00,38.49,38.56,38.43,38.48,39600.0,26.2232,26.2709,26.1823,26.2164,39600.0
2009-03-17 11:40:00,38.47,38.7,38.43,38.65,44700.0,26.2096,26.3663,26.1823,26.3322,44700.0
2009-03-17 11:45:00,38.63,38.67,38.57,38.6,46500.0,26.3186,26.3459,26.2777,26.2982,46500.0
2009-03-17 11:50:00,38.61,38.71,38.59,38.65,46000.0,26.305,26.3731,26.2913,26.3322,46000.0
2009-03-17 11:55:00,38.65,38.69,38.59,38.61,43300.0,26.3322,26.3595,26.2913,26.305,43300.0
2009-03-17 12:00:00,38.61,38.66,38.53,38.54,57900.0,26.305,26.339,26.2505,26.2573,57900.0
2009-03-17 12:05:00,38.55,38.61,38.49,38.54,32000.0,26.2641,26.305,26.2232,26.2573,32000.0
2009-03-17 12:10:00,38.52,38.53,38.44,38.45,24900.0,26.2437,26.2505,26.1892,26.196,24900.0
2009-03-17 12:15:00,38.43,38.66,38.43,38.63,42600.0,26.1823,26.339,26.1823,26.3186,42600.0
2009-03-17 12:20:00,38.65,38.82,38.63,38.77,58100.0,26.3322,26.448,26.3186,26.414,58100.0
2009-03-17 12:25:00,38.78,38.98,38.78,38.89,64400.0,26.4208,26.5571,26.4208,26.4957,64400.0
2009-03-17 12:30:00,38.89,38.92,38.75,38.83,44100.0,26.4957,26.5162,26.4004,26.4549,44100.0
2009-03-17 12:35:00,38.82,39.14,38.78,39.12,79300.0,26.448,26.6661,26.4208,26.6524,79300.0
2009-03-17 12:40:00,39.1,39.27,39.03,39.05,48800.0,26.6388,26.7546,26.5911,26.6047,48800.0
2009-03-17 12:45:00,39.06,39.2,39.02,39.1,70500.0,26.6116,26.7069,26.5843,26.6388,70500.0
2009-03-17 12:50:00,39.1,39.21,39.05,39.19,39100.0,26.6388,26.7138,26.6047,26.7001,39100.0
2009-03-17 12:55:00,39.18,39.21,39.1,39.15,53300.0,26.6933,26.7138,26.6388,26.6729,53300.0
2009-03-17 13:00:00,39.15,39.3,39.13,39.18,70100.0,26.6729,26.7751,26.6592,26.6933,70100.0
2009-03-17 13:05:00,39.17,39.17,38.91,38.94,81800.0,26.6865,26.6865,26.5094,26.5298,81800.0
2009-03-17 13:10:00,38.96,39.0,38.9,38.91,38600.0,26.5434,26.5707,26.5026,26.5094,38600.0
2009-03-17 13:15:00,38.91,39.1,38.9,39.05,63400.0,26.5094,26.6388,26.5026,26.6047,63400.0
2009-03-17 13:20:00,39.06,39.13,39.0,39.1,37400.0,26.6116,26.6592,26.5707,26.6388,37400.0
2009-03-17 13:25:00,39.1,39.17,38.88,38.88,83500.0,26.6388,26.6865,26.4889,26.4889,83500.0
2009-03-17 13:30:00,38.89,39.05,38.84,39.02,57500.0,26.4957,26.6047,26.4617,26.5843,57500.0
2009-03-17 13:35:00,39.02,39.02,38.89,38.89,29600.0,26.5843,26.5843,26.4957,26.4957,29600.0
2009-03-17 13:40:00,38.89,38.97,38.76,38.77,51200.0,26.4957,26.5502,26.4072,26.414,51200.0
2009-03-17 13:45:00,38.77,38.87,38.69,38.73,36600.0,26.414,26.4821,26.3595,26.3867,36600.0
2009-03-17 13:50:00,38.71,38.71,38.55,38.68,65600.0,26.3731,26.3731,26.2641,26.3527,65600.0
2009-03-17 13:55:00,38.66,38.71,38.59,38.7,66300.0,26.339,26.3731,26.2913,26.3663,66300.0
2009-03-17 14:00:00,38.68,38.71,38.49,38.53,48600.0,26.3527,26.3731,26.2232,26.2505,48600.0
2009-03-17 14:05:00,38.52,38.73,38.52,38.64,59400.0,26.2437,26.3867,26.2437,26.3254,59400.0
2009-03-17 14:10:00,38.65,38.84,38.62,38.81,97900.0,26.3322,26.4617,26.3118,26.4412,97900.0
2009-03-17 14:15:00,38.81,38.84,38.65,38.65,90700.0,26.4412,26.4617,26.3322,26.3322,90700.0
2009-03-17 14:20:00,38.65,38.82,38.65,38.78,88200.0,26.3322,26.448,26.3322,26.4208,88200.0
2009-03-17 14:25:00,38.78,38.79,38.57,38.57,112300.0,26.4208,26.4276,26.2777,26.2777,112300.0
2009-03-17 14:30:00,38.57,38.57,38.46,38.5,85400.0,26.2777,26.2777,26.2028,26.23,85400.0
2009-03-17 14:35:00,38.5,38.73,38.5,38.68,74300.0,26.23,26.3867,26.23,26.3527,74300.0
2009-03-17 14:40:00,38.68,38.85,38.68,38.84,100600.0,26.3527,26.4685,26.3527,26.4617,100600.0
2009-03-17 14:45:00,38.85,38.97,38.79,38.94,137400.0,26.4685,26.5502,26.4276,26.5298,137400.0
2009-03-17 14:50:00,38.96,39.01,38.85,38.97,66800.0,26.5434,26.5775,26.4685,26.5502,66800.0
2009-03-17 14:55:00,38.96,38.98,38.77,38.8,82400.0,26.5434,26.5571,26.414,26.4344,82400.0
2009-03-17 15:00:00,38.8,38.84,38.7,38.8,141800.0,26.4344,26.4617,26.3663,26.4344,141800.0
2009-03-17 15:05:00,38.78,39.07,38.78,39.03,159500.0,26.4208,26.6184,26.4208,26.5911,159500.0
2009-03-17 15:10:00,39.03,39.08,38.8,38.93,212400.0,26.5911,26.6252,26.4344,26.523,212400.0
2009-03-17 15:15:00,38.92,38.95,38.84,38.92,91800.0,26.5162,26.5366,26.4617,26.5162,91800.0
2009-03-17 15:20:00,38.92,39.13,38.89,38.91,105900.0,26.5162,26.6592,26.4957,26.5094,105900.0
2009-03-17 15:25:00,38.93,39.07,38.88,38.98,137100.0,26.523,26.6184,26.4889,26.5571,137100.0
2009-03-17 15:30:00,38.98,39.08,38.88,39.01,189800.0,26.5571,26.6252,26.4889,26.5775,189800.0
2009-03-17 15:35:00,39.01,39.07,38.91,39.04,167600.0,26.5775,26.6184,26.5094,26.5979,167600.0
2009-03-17 15:40:00,39.05,39.35,39.05,39.31,211200.0,26.6047,26.8091,26.6047,26.7819,211200.0
2009-03-17 15:45:00,39.33,39.46,39.25,39.41,209200.0,26.7955,26.8841,26.741,26.85,209200.0
2009-03-17 15:50:00,39.42,39.69,39.33,39.68,388400.0,26.8568,27.0408,26.7955,27.034,388400.0
2009-03-17 15:55:00,39.67,40.18,39.65,40.16,691700.0,27.0272,27.3746,27.0135,27.361,691700.0
2009-03-18 09:30:00,39.72,39.78,38.36,38.46,167600.0,27.0612,27.1021,26.1346,26.2028,167600.0
2009-03-18 09:35:00,38.56,39.02,38.38,38.85,145000.0,26.2709,26.5843,26.1483,26.4685,145000.0
2009-03-18 09:40:00,38.87,39.26,38.65,38.93,95200.0,26.4821,26.7478,26.3322,26.523,95200.0
2009-03-18 09:45:00,38.96,39.09,38.78,38.89,86000.0,26.5434,26.632,26.4208,26.4957,86000.0
2009-03-18 09:50:00,38.86,38.9,38.49,38.54,131500.0,26.4753,26.5026,26.2232,26.2573,131500.0
2009-03-18 09:55:00,38.53,38.79,38.52,38.73,97700.0,26.2505,26.4276,26.2437,26.3867,97700.0
2009-03-18 10:00:00,38.78,39.1,38.68,39.08,74600.0,26.4208,26.6388,26.3527,26.6252,74600.0
2009-03-18 10:05:00,39.07,39.13,38.95,39.07,81900.0,26.6184,26.6592,26.5366,26.6184,81900.0
2009-03-18 10:10:00,39.06,39.14,38.96,39.11,61700.0,26.6116,26.6661,26.5434,26.6456,61700.0
2009-03-18 10:15:00,39.1,39.36,39.05,39.34,92100.0,26.6388,26.8159,26.6047,26.8023,92100.0
2009-03-18 10:20:00,39.35,39.35,39.18,39.27,92500.0,26.8091,26.8091,26.6933,26.7546,92500.0
2009-03-18 10:25:00,39.28,39.48,39.22,39.36,60000.0,26.7614,26.8977,26.7206,26.8159,60000.0
2009-03-18 10:30:00,39.36,39.43,39.17,39.18,84300.0,26.8159,26.8636,26.6865,26.6933,84300.0
2009-03-18 10:35:00,39.19,39.34,39.1,39.28,78000.0,26.7001,26.8023,26.6388,26.7614,78000.0
2009-03-18 10:40:00,39.29,39.48,39.26,39.47,73000.0,26.7683,26.8977,26.7478,26.8909,73000.0
2009-03-18 10:45:00,39.48,39.6,39.41,39.59,74600.0,26.8977,26.9795,26.85,26.9726,74600.0
2009-03-18 10:50:00,39.58,39.84,39.5,39.76,85400.0,26.9658,27.143,26.9113,27.0885,85400.0
2009-03-18 10:55:00,39.76,40.01,39.75,39.96,130300.0,27.0885,27.2588,27.0817,27.2247,130300.0
2009-03-18 11:00:00,39.95,40.15,39.94,40.15,110100.0,27.2179,27.3542,27.2111,27.3542,110100.0
2009-03-18 11:05:00,40.13,40.19,39.85,39.87,87000.0,27.3405,27.3814,27.1498,27.1634,87000.0
2009-03-18 11:10:00,39.86,39.91,39.69,39.82,83100.0,27.1566,27.1907,27.0408,27.1293,83100.0
2009-03-18 11:15:00,39.82,39.84,39.63,39.65,67100.0,27.1293,27.143,26.9999,27.0135,67100.0
2009-03-18 11:20:00,39.67,39.78,39.58,39.62,65100.0,27.0272,27.1021,26.9658,26.9931,65100.0
2009-03-18 11:25:00,39.6,39.7,39.59,39.66,66900.0,26.9795,27.0476,26.9726,27.0203,66900.0
2009-03-18 11:30:00,39.66,39.8,39.63,39.65,60000.0,27.0203,27.1157,26.9999,27.0135,60000.0
2009-03-18 11:35:00,39.66,39.68,39.39,39.43,65400.0,27.0203,27.034,26.8364,26.8636,65400.0
2009-03-18 11:40:00,39.42,39.44,39.35,39.39,76400.0,26.8568,26.8705,26.8091,26.8364,76400.0
2009-03-18 11:45:00,39.41,39.46,39.32,39.32,79000.0,26.85,26.8841,26.7887,26.7887,79000.0
2009-03-18 11:50:00,39.32,39.54,39.29,39.51,64600.0,26.7887,26.9386,26.7683,26.9181,64600.0
2009-03-18 11:55:00,39.53,39.56,39.49,39.54,37200.0,26.9318,26.9522,26.9045,26.9386,37200.0
2009-03-18 12:00:00,39.55,39.76,39.55,39.76,83500.0,26.9454,27.0885,26.9454,27.0885,83500.0
2009-03-18 12:05:00,39.76,39.78,39.58,39.64,63100.0,27.0885,27.1021,26.9658,27.0067,63100.0
2009-03-18 12:10:00,39.65,39.68,39.52,39.58,52800.0,27.0135,27.034,26.925,26.9658,52800.0
2009-03-18 12:15:00,39.58,39.81,39.58,39.74,52700.0,26.9658,27.1225,26.9658,27.0748,52700.0
2009-03-18 12:20:00,39.73,39.79,39.67,39.69,122600.0,27.068,27.1089,27.0272,27.0408,122600.0
2009-03-18 12:25:00,39.68,39.69,39.52,39.56,78600.0,27.034,27.0408,26.925,26.9522,78600.0
2009-03-18 12:30:00,39.54,39.55,39.31,39.43,91900.0,26.9386,26.9454,26.7819,26.8636,91900.0
2009-03-18 12:35:00,39.43,39.49,39.22,39.22,100400.0,26.8636,26.9045,26.7206,26.7206,100400.0
2009-03-18 12:40:00,39.24,39.32,39.22,39.29,102900.0,26.7342,26.7887,26.7206,26.7683,102900.0
2009-03-18 12:45:00,39.29,39.44,39.27,39.38,134200.0,26.7683,26.8705,26.7546,26.8296,134200.0
2009-03-18 12:50:00,39.36,39.36,39.22,39.35,60500.0,26.8159,26.8159,26.7206,26.8091,60500.0
2009-03-18 12:55:00,39.35,39.62,39.27,39.55,169900.0,26.8091,26.9931,26.7546,26.9454,169900.0
2009-03-18 13:00:00,39.53,39.63,39.36,39.38,122100.0,26.9318,26.9999,26.8159,26.8296,122100.0
2009-03-18 13:05:00,39.39,39.5,39.34,39.36,75000.0,26.8364,26.9113,26.8023,26.8159,75000.0
2009-03-18 13:10:00,39.38,39.5,39.33,39.46,78100.0,26.8296,26.9113,26.7955,26.8841,78100.0
2009-03-18 13:15:00,39.45,39.46,39.28,39.31,95300.0,26.8773,26.8841,26.7614,26.7819,95300.0
2009-03-18 13:20:00,39.31,39.37,39.29,39.29,60300.0,26.7819,26.8228,26.7683,26.7683,60300.0
2009-03-18 13:25:00,39.3,39.46,39.29,39.45,70700.0,26.7751,26.8841,26.7683,26.8773,70700.0
2009-03-18 13:30:00,39.45,39.56,39.43,39.51,36500.0,26.8773,26.9522,26.8636,26.9181,36500.0
2009-03-18 13:35:00,39.51,39.62,39.49,39.62,38900.0,26.9181,26.9931,26.9045,26.9931,38900.0
2009-03-18 13:40:00,39.63,39.85,39.63,39.84,100700.0,26.9999,27.1498,26.9999,27.143,100700.0
2009-03-18 13:45:00,39.85,39.93,39.71,39.79,104200.0,27.1498,27.2043,27.0544,27.1089,104200.0
2009-03-18 13:50:00,39.79,39.92,39.69,39.77,223100.0,27.1089,27.1975,27.0408,27.0953,223100.0
2009-03-18 13:55:00,39.75,39.8,39.53,39.61,111800.0,27.0817,27.1157,26.9318,26.9863,111800.0
2009-03-18 14:00:00,39.6,39.62,39.29,39.46,130200.0,26.9795,26.9931,26.7683,26.8841,130200.0
2009-03-18 14:05:00,39.45,39.61,39.4,39.56,45600.0,26.8773,26.9863,26.8432,26.9522,45600.0
2009-03-18 14:10:00,39.53,39.67,39.51,39.52,33400.0,26.9318,27.0272,26.9181,26.925,33400.0
2009-03-18 14:15:00,39.54,40.07,39.41,39.78,161900.0,26.9386,27.2997,26.85,27.1021,161900.0
2009-03-18 14:20:00,39.75,40.5,39.71,40.39,266300.0,27.0817,27.5926,27.0544,27.5177,266300.0
2009-03-18 14:25:00,40.38,40.5,39.54,39.66,371900.0,27.5109,27.5926,26.9386,27.0203,371900.0
2009-03-18 14:30:00,39.68,40.27,39.68,39.95,294300.0,27.034,27.4359,27.034,27.2179,294300.0
2009-03-18 14:35:00,39.95,40.3,39.93,40.19,152000.0,27.2179,27.4564,27.2043,27.3814,152000.0
2009-03-18 14:40:00,40.2,40.44,39.98,40.32,209300.0,27.3882,27.5518,27.2384,27.47,209300.0
2009-03-18 14:45:00,40.29,40.46,40.1,40.45,198100.0,27.4496,27.5654,27.3201,27.5586,198100.0
2009-03-18 14:50:00,40.45,40.68,40.32,40.54,216100.0,27.5586,27.7153,27.47,27.6199,216100.0
2009-03-18 14:55:00,40.54,40.67,40.29,40.35,149600.0,27.6199,27.7085,27.4496,27.4904,149600.0
2009-03-18 15:00:00,40.34,40.37,40.02,40.12,307900.0,27.4836,27.5041,27.2656,27.3337,307900.0
2009-03-18 15:05:00,40.12,40.46,40.04,40.44,194300.0,27.3337,27.5654,27.2792,27.5518,194300.0
2009-03-18 15:10:00,40.43,40.59,40.26,40.36,132400.0,27.5449,27.6539,27.4291,27.4972,132400.0
2009-03-18 15:15:00,40.35,40.63,40.06,40.1,195600.0,27.4904,27.6812,27.2929,27.3201,195600.0
2009-03-18 15:20:00,40.1,40.1,39.48,39.71,329500.0,27.3201,27.3201,26.8977,27.0544,329500.0
2009-03-18 15:25:00,39.71,40.03,39.65,40.0,199700.0,27.0544,27.2724,27.0135,27.252,199700.0
2009-03-18 15:30:00,40.0,40.13,39.72,40.03,190600.0,27.252,27.3405,27.0612,27.2724,190600.0
2009-03-18 15:35:00,40.01,40.25,39.64,39.92,250000.0,27.2588,27.4223,27.0067,27.1975,250000.0
2009-03-18 15:40:00,39.91,40.28,39.88,40.17,268600.0,27.1907,27.4427,27.1702,27.3678,268600.0
2009-03-18 15:45:00,40.17,40.47,40.02,40.38,287300.0,27.3678,27.5722,27.2656,27.5109,287300.0
2009-03-18 15:50:00,40.38,40.87,40.3,40.87,359800.0,27.5109,27.8447,27.4564,27.8447,359800.0
2009-03-18 15:55:00,40.87,41.17,40.71,41.09,804500.0,27.8447,28.0491,27.7357,27.9946,804500.0
2009-03-19 09:30:00,41.9,41.9,40.8,40.96,121200.0,28.5464,28.5464,27.797,27.906,121200.0
2009-03-19 09:35:00,40.98,41.05,40.66,40.77,141100.0,27.9197,27.9673,27.7016,27.7766,141100.0
2009-03-19 09:40:00,40.77,41.01,40.67,40.76,107600.0,27.7766,27.9401,27.7085,27.7698,107600.0
2009-03-19 09:45:00,40.66,41.31,40.64,41.31,87200.0,27.7016,28.1445,27.688,28.1445,87200.0
2009-03-19 09:50:00,41.29,41.3,40.45,40.51,106200.0,28.1309,28.1377,27.5586,27.5994,106200.0
2009-03-19 09:55:00,40.49,40.63,40.34,40.41,79900.0,27.5858,27.6812,27.4836,27.5313,79900.0
2009-03-19 10:00:00,40.41,40.64,40.23,40.51,77800.0,27.5313,27.688,27.4087,27.5994,77800.0
2009-03-19 10:05:00,40.52,40.57,40.23,40.28,73500.0,27.6063,27.6403,27.4087,27.4427,73500.0
2009-03-19 10:10:00,40.28,40.83,40.18,40.74,108200.0,27.4427,27.8175,27.3746,27.7561,108200.0
2009-03-19 10:15:00,40.74,41.01,40.54,40.89,88300.0,27.7561,27.9401,27.6199,27.8583,88300.0
2009-03-19 10:20:00,40.85,41.25,40.84,41.24,76500.0,27.8311,28.1036,27.8243,28.0968,76500.0
2009-03-19 10:25:00,41.24,41.24,40.64,40.67,76900.0,28.0968,28.0968,27.688,27.7085,76900.0
2009-03-19 10:30:00,40.67,40.97,40.6,40.92,54400.0,27.7085,27.9128,27.6608,27.8788,54400.0
2009-03-19 10:35:00,40.94,41.05,40.87,40.99,40700.0,27.8924,27.9673,27.8447,27.9265,40700.0
2009-03-19 10:40:00,40.99,41.13,40.95,40.96,42000.0,27.9265,28.0218,27.8992,27.906,42000.0
2009-03-19 10:45:00,40.96,40.96,40.7,40.77,64200.0,27.906,27.906,27.7289,27.7766,64200.0
2009-03-19 10:50:00,40.76,40.78,40.47,40.49,68900.0,27.7698,27.7834,27.5722,27.5858,68900.0
2009-03-19 10:55:00,40.48,40.62,40.34,40.56,76000.0,27.579,27.6744,27.4836,27.6335,76000.0
2009-03-19 11:00:00,40.56,40.76,40.53,40.54,51600.0,27.6335,27.7698,27.6131,27.6199,51600.0
2009-03-19 11:05:00,40.56,40.59,40.33,40.33,85000.0,27.6335,27.6539,27.4768,27.4768,85000.0
2009-03-19 11:10:00,40.34,40.35,39.97,39.98,66500.0,27.4836,27.4904,27.2315,27.2384,66500.0
2009-03-19 11:15:00,39.99,40.44,39.93,40.21,80800.0,27.2452,27.5518,27.2043,27.3951,80800.0
2009-03-19 11:20:00,40.21,40.31,40.15,40.23,70500.0,27.3951,27.4632,27.3542,27.4087,70500.0
2009-03-19 11:25:00,40.22,40.26,39.79,39.79,50800.0,27.4019,27.4291,27.1089,27.1089,50800.0
2009-03-19 11:30:00,39.79,40.22,39.77,40.11,68200.0,27.1089,27.4019,27.0953,27.3269,68200.0
2009-03-19 11:35:00,40.12,40.21,40.03,40.16,48100.0,27.3337,27.3951,27.2724,27.361,48100.0
2009-03-19 11:40:00,40.14,40.14,39.91,40.03,33800.0,27.3474,27.3474,27.1907,27.2724,33800.0
2009-03-19 11:45:00,40.03,40.04,39.78,39.88,67600.0,27.2724,27.2792,27.1021,27.1702,67600.0
2009-03-19 11:50:00,39.86,39.89,39.57,39.89,88500.0,27.1566,27.177,26.959,27.177,88500.0
2009-03-19 11:55:00,39.89,40.3,39.84,40.26,94200.0,27.177,27.4564,27.143,27.4291,94200.0
2009-03-19 12:00:00,40.26,40.27,40.12,40.15,49000.0,27.4291,27.4359,27.3337,27.3542,49000.0
2009-03-19 12:05:00,40.15,40.15,39.83,39.91,42400.0,27.3542,27.3542,27.1362,27.1907,42400.0
2009-03-19 12:10:00,39.89,40.15,39.82,40.03,59100.0,27.177,27.3542,27.1293,27.2724,59100.0
2009-03-19 12:15:00,40.02,40.04,39.72,39.8,55100.0,27.2656,27.2792,27.0612,27.1157,55100.0
2009-03-19 12:20:00,39.8,40.09,39.67,40.08,74500.0,27.1157,27.3133,27.0272,27.3065,74500.0
2009-03-19 12:25:00,40.06,40.07,39.88,40.03,46400.0,27.2929,27.2997,27.1702,27.2724,46400.0
2009-03-19 12:30:00,40.05,40.13,40.01,40.12,40500.0,27.286,27.3405,27.2588,27.3337,40500.0
2009-03-19 12:35:00,40.1,40.12,39.95,40.05,38700.0,27.3201,27.3337,27.2179,27.286,38700.0
2009-03-19 12:40:00,40.04,40.16,39.97,40.15,34600.0,27.2792,27.361,27.2315,27.3542,34600.0
2009-03-19 12:45:00,40.12,40.36,40.08,40.25,72700.0,27.3337,27.4972,27.3065,27.4223,72700.0
2009-03-19 12:50:00,40.26,40.28,40.1,40.24,53900.0,27.4291,27.4427,27.3201,27.4155,53900.0
2009-03-19 12:55:00,40.24,40.33,39.98,39.98,52200.0,27.4155,27.4768,27.2384,27.2384,52200.0
2009-03-19 13:00:00,39.98,40.17,39.97,40.08,62100.0,27.2384,27.3678,27.2315,27.3065,62100.0
2009-03-19 13:05:00,40.08,40.16,39.93,39.96,67200.0,27.3065,27.361,27.2043,27.2247,67200.0
2009-03-19 13:10:00,39.97,40.26,39.95,40.21,59700.0,27.2315,27.4291,27.2179,27.3951,59700.0
2009-03-19 13:15:00,40.21,40.27,40.1,40.13,42700.0,27.3951,27.4359,27.3201,27.3405,42700.0
2009-03-19 13:20:00,40.14,40.3,40.11,40.27,63100.0,27.3474,27.4564,27.3269,27.4359,63100.0
2009-03-19 13:25:00,40.27,40.29,40.2,40.27,22100.0,27.4359,27.4496,27.3882,27.4359,22100.0
2009-03-19 13:30:00,40.27,40.33,40.18,40.21,37200.0,27.4359,27.4768,27.3746,27.3951,37200.0
2009-03-19 13:35:00,40.21,40.33,40.11,40.26,55500.0,27.3951,27.4768,27.3269,27.4291,55500.0
2009-03-19 13:40:00,40.26,40.39,40.26,40.34,40600.0,27.4291,27.5177,27.4291,27.4836,40600.0
2009-03-19 13:45:00,40.35,40.62,40.33,40.58,63000.0,27.4904,27.6744,27.4768,27.6471,63000.0
2009-03-19 13:50:00,40.58,40.58,40.27,40.28,89900.0,27.6471,27.6471,27.4359,27.4427,89900.0
2009-03-19 13:55:00,40.3,40.36,40.24,40.28,42100.0,27.4564,27.4972,27.4155,27.4427,42100.0
2009-03-19 14:00:00,40.31,40.58,40.31,40.56,63800.0,27.4632,27.6471,27.4632,27.6335,63800.0
2009-03-19 14:05:00,40.56,40.65,40.45,40.53,70500.0,27.6335,27.6948,27.5586,27.6131,70500.0
2009-03-19 14:10:00,40.53,40.57,40.45,40.53,40300.0,27.6131,27.6403,27.5586,27.6131,40300.0
2009-03-19 14:15:00,40.52,40.54,40.26,40.29,51300.0,27.6063,27.6199,27.4291,27.4496,51300.0
2009-03-19 14:20:00,40.31,40.32,40.0,40.04,57100.0,27.4632,27.47,27.252,27.2792,57100.0
2009-03-19 14:25:00,40.03,40.2,40.03,40.14,43500.0,27.2724,27.3882,27.2724,27.3474,43500.0
2009-03-19 14:30:00,40.15,40.16,39.9,40.01,67400.0,27.3542,27.361,27.1839,27.2588,67400.0
2009-03-19 14:35:00,40.01,40.1,39.86,39.97,58200.0,27.2588,27.3201,27.1566,27.2315,58200.0
2009-03-19 14:40:00,39.95,40.01,39.63,39.8,77600.0,27.2179,27.2588,26.9999,27.1157,77600.0
2009-03-19 14:45:00,39.82,39.89,39.63,39.63,80500.0,27.1293,27.177,26.9999,26.9999,80500.0
2009-03-19 14:50:00,39.63,39.73,39.35,39.4,108400.0,26.9999,27.068,26.8091,26.8432,108400.0
2009-03-19 14:55:00,39.41,39.69,39.35,39.64,146500.0,26.85,27.0408,26.8091,27.0067,146500.0
2009-03-19 15:00:00,39.62,39.86,39.56,39.85,82600.0,26.9931,27.1566,26.9522,27.1498,82600.0
2009-03-19 15:05:00,39.85,39.94,39.76,39.8,71400.0,27.1498,27.2111,27.0885,27.1157,71400.0
2009-03-19 15:10:00,39.78,39.83,39.67,39.79,56700.0,27.1021,27.1362,27.0272,27.1089,56700.0
2009-03-19 15:15:00,39.79,39.96,39.79,39.87,47100.0,27.1089,27.2247,27.1089,27.1634,47100.0
2009-03-19 15:20:00,39.88,39.9,39.67,39.7,83900.0,27.1702,27.1839,27.0272,27.0476,83900.0
2009-03-19 15:25:00,39.7,39.78,39.6,39.71,95500.0,27.0476,27.1021,26.9795,27.0544,95500.0
2009-03-19 15:30:00,39.69,40.02,39.61,39.92,121700.0,27.0408,27.2656,26.9863,27.1975,121700.0
2009-03-19 15:35:00,39.9,39.95,39.57,39.59,127500.0,27.1839,27.2179,26.959,26.9726,127500.0
2009-03-19 15:40:00,39.58,39.64,39.43,39.59,207400.0,26.9658,27.0067,26.8636,26.9726,207400.0
2009-03-19 15:45:00,39.57,39.75,39.49,39.5,181900.0,26.959,27.0817,26.9045,26.9113,181900.0
2009-03-19 15:50:00,39.52,39.52,39.24,39.28,300400.0,26.925,26.925,26.7342,26.7614,300400.0
2009-03-19 15:55:00,39.27,39.28,39.12,39.21,589700.0,26.7546,26.7614,26.6524,26.7138,589700.0
2009-03-20 09:30:00,39.32,40.11,38.95,39.11,1173500.0,26.7887,27.3269,26.5366,26.6456,1173500.0
2009-03-20 09:35:00,39.09,39.12,38.81,38.93,128200.0,26.632,26.6524,26.4412,26.523,128200.0
2009-03-20 09:40:00,38.93,39.14,38.89,39.11,79400.0,26.523,26.6661,26.4957,26.6456,79400.0
2009-03-20 09:45:00,39.11,39.76,39.09,39.39,115200.0,26.6456,27.0885,26.632,26.8364,115200.0
2009-03-20 09:50:00,39.44,39.59,39.39,39.4,68600.0,26.8705,26.9726,26.8364,26.8432,68600.0
2009-03-20 09:55:00,39.38,39.47,39.11,39.46,81000.0,26.8296,26.8909,26.6456,26.8841,81000.0
2009-03-20 10:00:00,39.46,39.6,39.4,39.44,40400.0,26.8841,26.9795,26.8432,26.8705,40400.0
2009-03-20 10:05:00,39.46,39.46,39.19,39.41,40700.0,26.8841,26.8841,26.7001,26.85,40700.0
2009-03-20 10:10:00,39.42,39.63,39.42,39.5,42900.0,26.8568,26.9999,26.8568,26.9113,42900.0
2009-03-20 10:15:00,39.52,39.71,39.47,39.48,37900.0,26.925,27.0544,26.8909,26.8977,37900.0
2009-03-20 10:20:00,39.48,39.67,39.45,39.63,36500.0,26.8977,27.0272,26.8773,26.9999,36500.0
2009-03-20 10:25:00,39.66,39.76,39.6,39.76,40900.0,27.0203,27.0885,26.9795,27.0885,40900.0
2009-03-20 10:30:00,39.75,39.77,39.65,39.68,39000.0,27.0817,27.0953,27.0135,27.034,39000.0
2009-03-20 10:35:00,39.71,39.79,39.65,39.71,62000.0,27.0544,27.1089,27.0135,27.0544,62000.0
2009-03-20 10:40:00,39.7,39.78,39.66,39.71,77700.0,27.0476,27.1021,27.0203,27.0544,77700.0
2009-03-20 10:45:00,39.71,39.83,39.58,39.66,57400.0,27.0544,27.1362,26.9658,27.0203,57400.0
2009-03-20 10:50:00,39.67,39.67,39.46,39.56,44100.0,27.0272,27.0272,26.8841,26.9522,44100.0
2009-03-20 10:55:00,39.57,39.63,39.5,39.56,41000.0,26.959,26.9999,26.9113,26.9522,41000.0
2009-03-20 11:00:00,39.55,39.63,39.47,39.5,57200.0,26.9454,26.9999,26.8909,26.9113,57200.0
2009-03-20 11:05:00,39.49,39.55,39.38,39.47,40800.0,26.9045,26.9454,26.8296,26.8909,40800.0
2009-03-20 11:10:00,39.48,39.48,39.21,39.23,35300.0,26.8977,26.8977,26.7138,26.7274,35300.0
2009-03-20 11:15:00,39.25,39.4,39.11,39.39,55300.0,26.741,26.8432,26.6456,26.8364,55300.0
2009-03-20 11:20:00,39.38,39.44,39.16,39.16,53500.0,26.8296,26.8705,26.6797,26.6797,53500.0
2009-03-20 11:25:00,39.16,39.43,39.15,39.38,65300.0,26.6797,26.8636,26.6729,26.8296,65300.0
2009-03-20 11:30:00,39.38,39.57,39.33,39.53,42800.0,26.8296,26.959,26.7955,26.9318,42800.0
2009-03-20 11:35:00,39.55,39.61,39.53,39.54,27100.0,26.9454,26.9863,26.9318,26.9386,27100.0
2009-03-20 11:40:00,39.54,39.71,39.54,39.63,67100.0,26.9386,27.0544,26.9386,26.9999,67100.0
2009-03-20 11:45:00,39.63,39.65,39.44,39.44,83200.0,26.9999,27.0135,26.8705,26.8705,83200.0
2009-03-20 11:50:00,39.42,39.56,39.38,39.55,63400.0,26.8568,26.9522,26.8296,26.9454,63400.0
2009-03-20 11:55:00,39.56,39.56,39.4,39.49,40300.0,26.9522,26.9522,26.8432,26.9045,40300.0
2009-03-20 12:00:00,39.48,39.55,39.42,39.48,33600.0,26.8977,26.9454,26.8568,26.8977,33600.0
2009-03-20 12:05:00,39.46,39.57,39.43,39.52,22600.0,26.8841,26.959,26.8636,26.925,22600.0
2009-03-20 12:10:00,39.51,39.67,39.51,39.65,40400.0,26.9181,27.0272,26.9181,27.0135,40400.0
2009-03-20 12:15:00,39.64,39.79,39.57,39.75,37000.0,27.0067,27.1089,26.959,27.0817,37000.0
2009-03-20 12:20:00,39.77,39.77,39.64,39.7,36000.0,27.0953,27.0953,27.0067,27.0476,36000.0
2009-03-20 12:25:00,39.71,39.71,39.61,39.65,17700.0,27.0544,27.0544,26.9863,27.0135,17700.0
2009-03-20 12:30:00,39.65,39.77,39.62,39.72,45100.0,27.0135,27.0953,26.9931,27.0612,45100.0
2009-03-20 12:35:00,39.74,39.76,39.59,39.59,36400.0,27.0748,27.0885,26.9726,26.9726,36400.0
2009-03-20 12:40:00,39.6,39.7,39.45,39.5,43100.0,26.9795,27.0476,26.8773,26.9113,43100.0
2009-03-20 12:45:00,39.5,39.63,39.41,39.42,61000.0,26.9113,26.9999,26.85,26.8568,61000.0
2009-03-20 12:50:00,39.43,39.43,39.1,39.28,93300.0,26.8636,26.8636,26.6388,26.7614,93300.0
2009-03-20 12:55:00,39.27,39.27,39.09,39.26,44700.0,26.7546,26.7546,26.632,26.7478,44700.0
2009-03-20 13:00:00,39.24,39.24,39.13,39.2,33900.0,26.7342,26.7342,26.6592,26.7069,33900.0
2009-03-20 13:05:00,39.2,39.25,39.15,39.15,51400.0,26.7069,26.741,26.6729,26.6729,51400.0
2009-03-20 13:10:00,39.16,39.35,39.09,39.33,44200.0,26.6797,26.8091,26.632,26.7955,44200.0
2009-03-20 13:15:00,39.33,39.34,39.18,39.2,32700.0,26.7955,26.8023,26.6933,26.7069,32700.0
2009-03-20 13:20:00,39.18,39.18,38.95,39.08,57600.0,26.6933,26.6933,26.5366,26.6252,57600.0
2009-03-20 13:25:00,39.08,39.09,38.97,39.05,37000.0,26.6252,26.632,26.5502,26.6047,37000.0
2009-03-20 13:30:00,39.04,39.28,39.02,39.26,35700.0,26.5979,26.7614,26.5843,26.7478,35700.0
2009-03-20 13:35:00,39.25,39.25,38.93,38.97,49300.0,26.741,26.741,26.523,26.5502,49300.0
2009-03-20 13:40:00,38.98,39.19,38.96,39.19,44300.0,26.5571,26.7001,26.5434,26.7001,44300.0
2009-03-20 13:45:00,39.18,39.19,39.05,39.13,37700.0,26.6933,26.7001,26.6047,26.6592,37700.0
2009-03-20 13:50:00,39.14,39.28,39.04,39.09,56600.0,26.6661,26.7614,26.5979,26.632,56600.0
2009-03-20 13:55:00,39.09,39.23,39.04,39.05,54100.0,26.632,26.7274,26.5979,26.6047,54100.0
2009-03-20 14:00:00,39.06,39.13,39.0,39.1,52900.0,26.6116,26.6592,26.5707,26.6388,52900.0
2009-03-20 14:05:00,39.09,39.1,38.98,39.01,68700.0,26.632,26.6388,26.5571,26.5775,68700.0
2009-03-20 14:10:00,39.0,39.13,38.91,39.13,63600.0,26.5707,26.6592,26.5094,26.6592,63600.0
2009-03-20 14:15:00,39.13,39.32,39.13,39.21,85200.0,26.6592,26.7887,26.6592,26.7138,85200.0
2009-03-20 14:20:00,39.23,39.3,39.2,39.23,49700.0,26.7274,26.7751,26.7069,26.7274,49700.0
2009-03-20 14:25:00,39.22,39.34,39.13,39.28,55400.0,26.7206,26.8023,26.6592,26.7614,55400.0
2009-03-20 14:30:00,39.27,39.37,39.2,39.2,73400.0,26.7546,26.8228,26.7069,26.7069,73400.0
2009-03-20 14:35:00,39.2,39.3,39.1,39.3,55800.0,26.7069,26.7751,26.6388,26.7751,55800.0
2009-03-20 14:40:00,39.3,39.3,39.0,39.07,67100.0,26.7751,26.7751,26.5707,26.6184,67100.0
2009-03-20 14:45:00,39.07,39.2,39.06,39.1,65600.0,26.6184,26.7069,26.6116,26.6388,65600.0
2009-03-20 14:50:00,39.07,39.15,39.01,39.07,64700.0,26.6184,26.6729,26.5775,26.6184,64700.0
2009-03-20 14:55:00,39.07,39.28,39.04,39.25,82300.0,26.6184,26.7614,26.5979,26.741,82300.0
2009-03-20 15:00:00,39.25,39.41,39.2,39.23,93300.0,26.741,26.85,26.7069,26.7274,93300.0
2009-03-20 15:05:00,39.23,39.33,39.18,39.3,58500.0,26.7274,26.7955,26.6933,26.7751,58500.0
2009-03-20 15:10:00,39.31,39.46,39.22,39.22,74000.0,26.7819,26.8841,26.7206,26.7206,74000.0
2009-03-20 15:15:00,39.2,39.27,39.13,39.24,61700.0,26.7069,26.7546,26.6592,26.7342,61700.0
2009-03-20 15:20:00,39.23,39.54,39.23,39.54,75200.0,26.7274,26.9386,26.7274,26.9386,75200.0
2009-03-20 15:25:00,39.53,39.57,39.4,39.46,62600.0,26.9318,26.959,26.8432,26.8841,62600.0
2009-03-20 15:30:00,39.45,39.66,39.38,39.66,110400.0,26.8773,27.0203,26.8296,27.0203,110400.0
2009-03-20 15:35:00,39.64,39.67,39.4,39.42,127900.0,27.0067,27.0272,26.8432,26.8568,127900.0
2009-03-20 15:40:00,39.46,39.47,39.26,39.3,201500.0,26.8841,26.8909,26.7478,26.7751,201500.0
2009-03-20 15:45:00,39.31,39.39,39.03,39.03,174200.0,26.7819,26.8364,26.5911,26.5911,174200.0
2009-03-20 15:50:00,39.03,39.19,38.88,38.93,279900.0,26.5911,26.7001,26.4889,26.523,279900.0
2009-03-20 15:55:00,38.93,38.95,38.72,38.76,476300.0,26.523,26.5366,26.3799,26.4072,476300.0
2009-03-23 09:30:00,39.2,40.25,39.2,39.63,122500.0,26.7069,27.4223,26.7069,26.9999,122500.0
2009-03-23 09:35:00,39.67,39.86,39.59,39.79,138200.0,27.0272,27.1566,26.9726,27.1089,138200.0
2009-03-23 09:40:00,39.81,39.87,39.5,39.75,68300.0,27.1225,27.1634,26.9113,27.0817,68300.0
2009-03-23 09:45:00,39.78,39.84,39.41,39.41,54000.0,27.1021,27.143,26.85,26.85,54000.0
2009-03-23 09:50:00,39.41,39.7,39.29,39.69,50400.0,26.85,27.0476,26.7683,27.0408,50400.0
2009-03-23 09:55:00,39.69,39.87,39.49,39.76,41200.0,27.0408,27.1634,26.9045,27.0885,41200.0
2009-03-23 10:00:00,39.78,40.02,39.74,39.82,75700.0,27.1021,27.2656,27.0748,27.1293,75700.0
2009-03-23 10:05:00,39.81,40.0,39.65,39.75,59000.0,27.1225,27.252,27.0135,27.0817,59000.0
2009-03-23 10:10:00,39.7,39.81,39.52,39.58,53700.0,27.0476,27.1225,26.925,26.9658,53700.0
2009-03-23 10:15:00,39.57,39.78,39.52,39.65,77000.0,26.959,27.1021,26.925,27.0135,77000.0
2009-03-23 10:20:00,39.65,39.89,39.59,39.64,69500.0,27.0135,27.177,26.9726,27.0067,69500.0
2009-03-23 10:25:00,39.6,39.7,39.51,39.68,31200.0,26.9795,27.0476,26.9181,27.034,31200.0
2009-03-23 10:30:00,39.69,39.88,39.68,39.75,38600.0,27.0408,27.1702,27.034,27.0817,38600.0
2009-03-23 10:35:00,39.77,39.88,39.59,39.59,55600.0,27.0953,27.1702,26.9726,26.9726,55600.0
2009-03-23 10:40:00,39.62,39.64,39.48,39.52,51000.0,26.9931,27.0067,26.8977,26.925,51000.0
2009-03-23 10:45:00,39.53,39.55,39.36,39.52,60600.0,26.9318,26.9454,26.8159,26.925,60600.0
2009-03-23 10:50:00,39.5,39.65,39.36,39.41,63000.0,26.9113,27.0135,26.8159,26.85,63000.0
2009-03-23 10:55:00,39.43,39.55,39.4,39.45,50000.0,26.8636,26.9454,26.8432,26.8773,50000.0
2009-03-23 11:00:00,39.45,39.59,39.34,39.36,45300.0,26.8773,26.9726,26.8023,26.8159,45300.0
2009-03-23 11:05:00,39.36,39.43,39.28,39.3,47300.0,26.8159,26.8636,26.7614,26.7751,47300.0
2009-03-23 11:10:00,39.32,39.38,39.19,39.32,53000.0,26.7887,26.8296,26.7001,26.7887,53000.0
2009-03-23 11:15:00,39.31,39.39,39.18,39.2,43100.0,26.7819,26.8364,26.6933,26.7069,43100.0
2009-03-23 11:20:00,39.2,39.3,39.11,39.18,44300.0,26.7069,26.7751,26.6456,26.6933,44300.0
2009-03-23 11:25:00,39.2,39.31,39.17,39.24,53000.0,26.7069,26.7819,26.6865,26.7342,53000.0
2009-03-23 11:30:00,39.23,39.29,39.14,39.17,42300.0,26.7274,26.7683,26.6661,26.6865,42300.0
2009-03-23 11:35:00,39.19,39.23,39.06,39.16,31800.0,26.7001,26.7274,26.6116,26.6797,31800.0
2009-03-23 11:40:00,39.09,39.28,39.09,39.24,35500.0,26.632,26.7614,26.632,26.7342,35500.0
2009-03-23 11:45:00,39.27,39.33,39.21,39.29,64400.0,26.7546,26.7955,26.7138,26.7683,64400.0
2009-03-23 11:50:00,39.28,39.5,39.28,39.39,54200.0,26.7614,26.9113,26.7614,26.8364,54200.0
2009-03-23 11:55:00,39.39,39.58,39.38,39.44,72000.0,26.8364,26.9658,26.8296,26.8705,72000.0
2009-03-23 12:00:00,39.44,39.48,39.33,39.38,71700.0,26.8705,26.8977,26.7955,26.8296,71700.0
2009-03-23 12:05:00,39.36,39.5,39.35,39.46,40000.0,26.8159,26.9113,26.8091,26.8841,40000.0
2009-03-23 12:10:00,39.47,39.55,39.39,39.42,51500.0,26.8909,26.9454,26.8364,26.8568,51500.0
2009-03-23 12:15:00,39.4,39.43,39.32,39.38,53100.0,26.8432,26.8636,26.7887,26.8296,53100.0
2009-03-23 12:20:00,39.38,39.41,39.32,39.33,45800.0,26.8296,26.85,26.7887,26.7955,45800.0
2009-03-23 12:25:00,39.32,39.39,39.21,39.38,46700.0,26.7887,26.8364,26.7138,26.8296,46700.0
2009-03-23 12:30:00,39.39,39.44,39.33,39.35,38500.0,26.8364,26.8705,26.7955,26.8091,38500.0
2009-03-23 12:35:00,39.35,39.4,39.31,39.37,30300.0,26.8091,26.8432,26.7819,26.8228,30300.0
2009-03-23 12:40:00,39.38,39.41,39.31,39.32,38300.0,26.8296,26.85,26.7819,26.7887,38300.0
2009-03-23 12:45:00,39.32,39.41,39.3,39.37,26200.0,26.7887,26.85,26.7751,26.8228,26200.0
2009-03-23 12:50:00,39.37,39.46,39.31,39.37,41300.0,26.8228,26.8841,26.7819,26.8228,41300.0
2009-03-23 12:55:00,39.37,39.4,39.28,39.34,41600.0,26.8228,26.8432,26.7614,26.8023,41600.0
2009-03-23 13:00:00,39.34,39.36,39.2,39.22,57100.0,26.8023,26.8159,26.7069,26.7206,57100.0
2009-03-23 13:05:00,39.23,39.3,39.2,39.27,37100.0,26.7274,26.7751,26.7069,26.7546,37100.0
2009-03-23 13:10:00,39.27,39.58,39.27,39.51,85500.0,26.7546,26.9658,26.7546,26.9181,85500.0
2009-03-23 13:15:00,39.52,39.63,39.4,39.42,88800.0,26.925,26.9999,26.8432,26.8568,88800.0
2009-03-23 13:20:00,39.44,39.47,39.33,39.33,64200.0,26.8705,26.8909,26.7955,26.7955,64200.0
2009-03-23 13:25:00,39.32,39.33,39.13,39.26,85600.0,26.7887,26.7955,26.6592,26.7478,85600.0
2009-03-23 13:30:00,39.26,39.35,39.21,39.27,80600.0,26.7478,26.8091,26.7138,26.7546,80600.0
2009-03-23 13:35:00,39.25,39.27,39.11,39.19,58400.0,26.741,26.7546,26.6456,26.7001,58400.0
2009-03-23 13:40:00,39.17,39.23,39.12,39.16,30900.0,26.6865,26.7274,26.6524,26.6797,30900.0
2009-03-23 13:45:00,39.18,39.32,39.15,39.31,45900.0,26.6933,26.7887,26.6729,26.7819,45900.0
2009-03-23 13:50:00,39.32,39.36,39.22,39.27,35600.0,26.7887,26.8159,26.7206,26.7546,35600.0
2009-03-23 13:55:00,39.28,39.34,39.17,39.28,49700.0,26.7614,26.8023,26.6865,26.7614,49700.0
2009-03-23 14:00:00,39.28,39.35,39.24,39.31,40800.0,26.7614,26.8091,26.7342,26.7819,40800.0
2009-03-23 14:05:00,39.3,39.33,39.22,39.29,54300.0,26.7751,26.7955,26.7206,26.7683,54300.0
2009-03-23 14:10:00,39.28,39.3,39.11,39.2,53000.0,26.7614,26.7751,26.6456,26.7069,53000.0
2009-03-23 14:15:00,39.21,39.25,39.03,39.12,89400.0,26.7138,26.741,26.5911,26.6524,89400.0
2009-03-23 14:20:00,39.13,39.2,39.07,39.09,39200.0,26.6592,26.7069,26.6184,26.632,39200.0
2009-03-23 14:25:00,39.11,39.29,39.11,39.18,48900.0,26.6456,26.7683,26.6456,26.6933,48900.0
2009-03-23 14:30:00,39.16,39.27,39.16,39.22,65900.0,26.6797,26.7546,26.6797,26.7206,65900.0
2009-03-23 14:35:00,39.23,39.36,39.2,39.2,54500.0,26.7274,26.8159,26.7069,26.7069,54500.0
2009-03-23 14:40:00,39.21,39.29,39.13,39.22,83200.0,26.7138,26.7683,26.6592,26.7206,83200.0
2009-03-23 14:45:00,39.23,39.5,39.22,39.45,100700.0,26.7274,26.9113,26.7206,26.8773,100700.0
2009-03-23 14:50:00,39.45,39.67,39.4,39.56,161700.0,26.8773,27.0272,26.8432,26.9522,161700.0
2009-03-23 14:55:00,39.56,39.69,39.46,39.63,67700.0,26.9522,27.0408,26.8841,26.9999,67700.0
2009-03-23 15:00:00,39.63,39.67,39.44,39.64,92800.0,26.9999,27.0272,26.8705,27.0067,92800.0
2009-03-23 15:05:00,39.65,39.7,39.38,39.4,144100.0,27.0135,27.0476,26.8296,26.8432,144100.0
2009-03-23 15:10:00,39.39,39.52,39.39,39.5,95900.0,26.8364,26.925,26.8364,26.9113,95900.0
2009-03-23 15:15:00,39.5,39.52,39.44,39.44,120600.0,26.9113,26.925,26.8705,26.8705,120600.0
2009-03-23 15:20:00,39.46,39.51,39.43,39.48,89100.0,26.8841,26.9181,26.8636,26.8977,89100.0
2009-03-23 15:25:00,39.49,39.52,39.45,39.51,175700.0,26.9045,26.925,26.8773,26.9181,175700.0
2009-03-23 15:30:00,39.51,39.58,39.43,39.48,194900.0,26.9181,26.9658,26.8636,26.8977,194900.0
2009-03-23 15:35:00,39.47,39.78,39.47,39.68,189100.0,26.8909,27.1021,26.8909,27.034,189100.0
2009-03-23 15:40:00,39.68,39.76,39.57,39.58,513500.0,27.034,27.0885,26.959,26.9658,513500.0
2009-03-23 15:45:00,39.59,40.02,39.53,40.02,600000.0,26.9726,27.2656,26.9318,27.2656,600000.0
2009-03-23 15:50:00,40.03,40.64,39.96,40.6,832000.0,27.2724,27.688,27.2247,27.6608,832000.0
2009-03-23 15:55:00,40.6,41.05,40.51,40.98,1416200.0,27.6608,27.9673,27.5994,27.9197,1416200.0
2009-03-24 09:30:00,40.22,40.57,39.84,39.94,257600.0,27.4019,27.6403,27.143,27.2111,257600.0
2009-03-24 09:35:00,39.97,40.07,39.74,39.91,160600.0,27.2315,27.2997,27.0748,27.1907,160600.0
2009-03-24 09:40:00,39.94,40.01,39.71,39.98,128700.0,27.2111,27.2588,27.0544,27.2384,128700.0
2009-03-24 09:45:00,40.0,40.0,39.78,39.97,145200.0,27.252,27.252,27.1021,27.2315,145200.0
2009-03-24 09:50:00,39.98,40.11,39.83,40.11,121000.0,27.2384,27.3269,27.1362,27.3269,121000.0
2009-03-24 09:55:00,40.11,40.34,40.11,40.33,110100.0,27.3269,27.4836,27.3269,27.4768,110100.0
2009-03-24 10:00:00,40.35,40.77,40.3,40.44,268300.0,27.4904,27.7766,27.4564,27.5518,268300.0
2009-03-24 10:05:00,40.46,40.55,40.26,40.41,139400.0,27.5654,27.6267,27.4291,27.5313,139400.0
2009-03-24 10:10:00,40.42,40.66,40.31,40.49,124900.0,27.5381,27.7016,27.4632,27.5858,124900.0
2009-03-24 10:15:00,40.49,40.58,40.22,40.24,89800.0,27.5858,27.6471,27.4019,27.4155,89800.0
2009-03-24 10:20:00,40.27,40.49,40.19,40.42,70800.0,27.4359,27.5858,27.3814,27.5381,70800.0
2009-03-24 10:25:00,40.41,40.67,40.34,40.34,61500.0,27.5313,27.7085,27.4836,27.4836,61500.0
2009-03-24 10:30:00,40.34,40.6,40.23,40.57,56300.0,27.4836,27.6608,27.4087,27.6403,56300.0
2009-03-24 10:35:00,40.56,40.58,40.33,40.48,49600.0,27.6335,27.6471,27.4768,27.579,49600.0
2009-03-24 10:40:00,40.49,40.58,40.42,40.47,41900.0,27.5858,27.6471,27.5381,27.5722,41900.0
2009-03-24 10:45:00,40.47,40.47,40.2,40.3,69200.0,27.5722,27.5722,27.3882,27.4564,69200.0
2009-03-24 10:50:00,40.32,40.45,40.3,40.3,33300.0,27.47,27.5586,27.4564,27.4564,33300.0
2009-03-24 10:55:00,40.32,40.46,40.32,40.35,33700.0,27.47,27.5654,27.47,27.4904,33700.0
2009-03-24 11:00:00,40.37,40.41,40.23,40.31,34600.0,27.5041,27.5313,27.4087,27.4632,34600.0
2009-03-24 11:05:00,40.3,40.43,40.27,40.42,24400.0,27.4564,27.5449,27.4359,27.5381,24400.0
2009-03-24 11:10:00,40.42,40.57,40.4,40.55,30500.0,27.5381,27.6403,27.5245,27.6267,30500.0
2009-03-24 11:15:00,40.55,40.57,40.44,40.45,35300.0,27.6267,27.6403,27.5518,27.5586,35300.0
2009-03-24 11:20:00,40.45,40.47,40.38,40.41,66300.0,27.5586,27.5722,27.5109,27.5313,66300.0
2009-03-24 11:25:00,40.41,40.51,40.34,40.42,62000.0,27.5313,27.5994,27.4836,27.5381,62000.0
2009-03-24 11:30:00,40.44,40.48,40.25,40.25,45800.0,27.5518,27.579,27.4223,27.4223,45800.0
2009-03-24 11:35:00,40.25,40.53,40.25,40.53,60400.0,27.4223,27.6131,27.4223,27.6131,60400.0
2009-03-24 11:40:00,40.52,40.56,40.42,40.44,75400.0,27.6063,27.6335,27.5381,27.5518,75400.0
2009-03-24 11:45:00,40.43,40.43,40.24,40.33,80500.0,27.5449,27.5449,27.4155,27.4768,80500.0
2009-03-24 11:50:00,40.33,40.42,40.09,40.27,112800.0,27.4768,27.5381,27.3133,27.4359,112800.0
2009-03-24 11:55:00,40.27,40.29,40.16,40.25,51100.0,27.4359,27.4496,27.361,27.4223,51100.0
2009-03-24 12:00:00,40.25,40.36,40.25,40.3,55300.0,27.4223,27.4972,27.4223,27.4564,55300.0
2009-03-24 12:05:00,40.3,40.47,40.3,40.42,43100.0,27.4564,27.5722,27.4564,27.5381,43100.0
2009-03-24 12:10:00,40.41,40.51,40.37,40.49,47500.0,27.5313,27.5994,27.5041,27.5858,47500.0
2009-03-24 12:15:00,40.5,40.7,40.5,40.65,45900.0,27.5926,27.7289,27.5926,27.6948,45900.0
2009-03-24 12:20:00,40.65,40.73,40.64,40.69,45500.0,27.6948,27.7493,27.688,27.7221,45500.0
2009-03-24 12:25:00,40.69,40.75,40.63,40.69,23100.0,27.7221,27.763,27.6812,27.7221,23100.0
2009-03-24 12:30:00,40.69,40.78,40.65,40.71,36400.0,27.7221,27.7834,27.6948,27.7357,36400.0
2009-03-24 12:35:00,40.7,40.73,40.49,40.54,28500.0,27.7289,27.7493,27.5858,27.6199,28500.0
2009-03-24 12:40:00,40.52,40.62,40.48,40.55,43500.0,27.6063,27.6744,27.579,27.6267,43500.0
2009-03-24 12:45:00,40.55,40.83,40.55,40.82,65400.0,27.6267,27.8175,27.6267,27.8106,65400.0
2009-03-24 12:50:00,40.82,40.91,40.72,40.91,70900.0,27.8106,27.872,27.7425,27.872,70900.0
2009-03-24 12:55:00,40.9,40.93,40.76,40.77,43000.0,27.8651,27.8856,27.7698,27.7766,43000.0
2009-03-24 13:00:00,40.77,40.83,40.63,40.7,44300.0,27.7766,27.8175,27.6812,27.7289,44300.0
2009-03-24 13:05:00,40.71,40.77,40.58,40.77,33400.0,27.7357,27.7766,27.6471,27.7766,33400.0
2009-03-24 13:10:00,40.77,40.92,40.58,40.87,50800.0,27.7766,27.8788,27.6471,27.8447,50800.0
2009-03-24 13:15:00,40.86,40.92,40.71,40.84,65900.0,27.8379,27.8788,27.7357,27.8243,65900.0
2009-03-24 13:20:00,40.84,40.97,40.84,40.87,45300.0,27.8243,27.9128,27.8243,27.8447,45300.0
2009-03-24 13:25:00,40.87,41.07,40.85,40.93,56400.0,27.8447,27.981,27.8311,27.8856,56400.0
2009-03-24 13:30:00,40.93,40.96,40.5,40.54,100100.0,27.8856,27.906,27.5926,27.6199,100100.0
2009-03-24 13:35:00,40.56,40.62,40.49,40.5,68600.0,27.6335,27.6744,27.5858,27.5926,68600.0
2009-03-24 13:40:00,40.49,40.57,40.46,40.49,52900.0,27.5858,27.6403,27.5654,27.5858,52900.0
2009-03-24 13:45:00,40.49,40.53,40.35,40.35,45700.0,27.5858,27.6131,27.4904,27.4904,45700.0
2009-03-24 13:50:00,40.35,40.38,40.16,40.24,95200.0,27.4904,27.5109,27.361,27.4155,95200.0
2009-03-24 13:55:00,40.25,40.48,40.24,40.43,49000.0,27.4223,27.579,27.4155,27.5449,49000.0
2009-03-24 14:00:00,40.44,40.5,40.33,40.41,53200.0,27.5518,27.5926,27.4768,27.5313,53200.0
2009-03-24 14:05:00,40.43,40.64,40.41,40.6,63900.0,27.5449,27.688,27.5313,27.6608,63900.0
2009-03-24 14:10:00,40.62,40.63,40.22,40.24,156200.0,27.6744,27.6812,27.4019,27.4155,156200.0
2009-03-24 14:15:00,40.25,40.26,40.12,40.15,226600.0,27.4223,27.4291,27.3337,27.3542,226600.0
2009-03-24 14:20:00,40.16,40.23,40.09,40.17,119100.0,27.361,27.4087,27.3133,27.3678,119100.0
2009-03-24 14:25:00,40.17,40.23,40.01,40.07,105500.0,27.3678,27.4087,27.2588,27.2997,105500.0
2009-03-24 14:30:00,40.06,40.24,40.0,40.03,75700.0,27.2929,27.4155,27.252,27.2724,75700.0
2009-03-24 14:35:00,40.03,40.17,40.0,40.14,51600.0,27.2724,27.3678,27.252,27.3474,51600.0
2009-03-24 14:40:00,40.14,40.3,40.12,40.18,55600.0,27.3474,27.4564,27.3337,27.3746,55600.0
2009-03-24 14:45:00,40.17,40.31,40.11,40.15,40500.0,27.3678,27.4632,27.3269,27.3542,40500.0
2009-03-24 14:50:00,40.16,40.22,39.84,39.99,121800.0,27.361,27.4019,27.143,27.2452,121800.0
2009-03-24 14:55:00,39.98,40.15,39.91,40.1,60600.0,27.2384,27.3542,27.1907,27.3201,60600.0
2009-03-24 15:00:00,40.11,40.13,39.99,40.01,62500.0,27.3269,27.3405,27.2452,27.2588,62500.0
2009-03-24 15:05:00,39.99,40.01,39.73,39.79,148600.0,27.2452,27.2588,27.068,27.1089,148600.0
2009-03-24 15:10:00,39.81,39.87,39.68,39.68,82300.0,27.1225,27.1634,27.034,27.034,82300.0
2009-03-24 15:15:00,39.67,40.01,39.67,39.75,99400.0,27.0272,27.2588,27.0272,27.0817,99400.0
2009-03-24 15:20:00,39.75,39.9,39.7,39.72,93000.0,27.0817,27.1839,27.0476,27.0612,93000.0
2009-03-24 15:25:00,39.72,39.79,39.6,39.74,87400.0,27.0612,27.1089,26.9795,27.0748,87400.0
2009-03-24 15:30:00,39.74,39.81,39.61,39.72,88900.0,27.0748,27.1225,26.9863,27.0612,88900.0
2009-03-24 15:35:00,39.72,40.01,39.7,39.84,116900.0,27.0612,27.2588,27.0476,27.143,116900.0
2009-03-24 15:40:00,39.84,39.89,39.54,39.56,193400.0,27.143,27.177,26.9386,26.9522,193400.0
2009-03-24 15:45:00,39.54,39.66,39.32,39.33,227800.0,26.9386,27.0203,26.7887,26.7955,227800.0
2009-03-24 15:50:00,39.33,39.43,39.05,39.06,296400.0,26.7955,26.8636,26.6047,26.6116,296400.0
2009-03-24 15:55:00,39.05,39.07,38.63,38.67,861500.0,26.6047,26.6184,26.3186,26.3459,861500.0
2009-03-25 09:30:00,39.17,39.95,39.01,39.85,98800.0,26.6865,27.2179,26.5775,27.1498,98800.0
2009-03-25 09:35:00,39.86,39.91,39.34,39.39,115700.0,27.1566,27.1907,26.8023,26.8364,115700.0
2009-03-25 09:40:00,39.39,39.69,39.34,39.65,72000.0,26.8364,27.0408,26.8023,27.0135,72000.0
2009-03-25 09:45:00,39.64,39.67,39.29,39.39,80600.0,27.0067,27.0272,26.7683,26.8364,80600.0
2009-03-25 09:50:00,39.4,39.83,39.34,39.83,62800.0,26.8432,27.1362,26.8023,27.1362,62800.0
2009-03-25 09:55:00,39.84,39.92,39.74,39.86,54600.0,27.143,27.1975,27.0748,27.1566,54600.0
2009-03-25 10:00:00,39.89,39.93,39.64,39.84,104100.0,27.177,27.2043,27.0067,27.143,104100.0
2009-03-25 10:05:00,39.85,39.93,39.74,39.9,125300.0,27.1498,27.2043,27.0748,27.1839,125300.0
2009-03-25 10:10:00,39.9,39.91,39.61,39.83,60700.0,27.1839,27.1907,26.9863,27.1362,60700.0
2009-03-25 10:15:00,39.82,39.95,39.65,39.92,60600.0,27.1293,27.2179,27.0135,27.1975,60600.0
2009-03-25 10:20:00,39.92,39.92,39.71,39.85,36300.0,27.1975,27.1975,27.0544,27.1498,36300.0
2009-03-25 10:25:00,39.84,39.88,39.61,39.61,38400.0,27.143,27.1702,26.9863,26.9863,38400.0
2009-03-25 10:30:00,39.61,39.75,39.52,39.71,55800.0,26.9863,27.0817,26.925,27.0544,55800.0
2009-03-25 10:35:00,39.72,39.88,39.56,39.73,78000.0,27.0612,27.1702,26.9522,27.068,78000.0
2009-03-25 10:40:00,39.73,39.8,39.52,39.61,76400.0,27.068,27.1157,26.925,26.9863,76400.0
2009-03-25 10:45:00,39.61,39.74,39.45,39.51,45000.0,26.9863,27.0748,26.8773,26.9181,45000.0
2009-03-25 10:50:00,39.5,39.53,39.37,39.4,57700.0,26.9113,26.9318,26.8228,26.8432,57700.0
2009-03-25 10:55:00,39.4,39.51,39.3,39.3,62200.0,26.8432,26.9181,26.7751,26.7751,62200.0
2009-03-25 11:00:00,39.32,39.47,39.27,39.42,48500.0,26.7887,26.8909,26.7546,26.8568,48500.0
2009-03-25 11:05:00,39.42,39.6,39.35,39.5,91700.0,26.8568,26.9795,26.8091,26.9113,91700.0
2009-03-25 11:10:00,39.5,39.55,39.35,39.39,101700.0,26.9113,26.9454,26.8091,26.8364,101700.0
2009-03-25 11:15:00,39.36,39.44,39.15,39.22,92800.0,26.8159,26.8705,26.6729,26.7206,92800.0
2009-03-25 11:20:00,39.23,39.7,39.12,39.28,93000.0,26.7274,27.0476,26.6524,26.7614,93000.0
2009-03-25 11:25:00,39.28,39.44,39.23,39.39,42100.0,26.7614,26.8705,26.7274,26.8364,42100.0
2009-03-25 11:30:00,39.39,39.5,39.25,39.26,73200.0,26.8364,26.9113,26.741,26.7478,73200.0
2009-03-25 11:35:00,39.28,39.29,39.16,39.16,80800.0,26.7614,26.7683,26.6797,26.6797,80800.0
2009-03-25 11:40:00,39.16,39.22,39.07,39.21,62400.0,26.6797,26.7206,26.6184,26.7138,62400.0
2009-03-25 11:45:00,39.2,39.44,39.2,39.37,75100.0,26.7069,26.8705,26.7069,26.8228,75100.0
2009-03-25 11:50:00,39.36,39.49,39.33,39.38,50400.0,26.8159,26.9045,26.7955,26.8296,50400.0
2009-03-25 11:55:00,39.37,39.53,39.37,39.43,50400.0,26.8228,26.9318,26.8228,26.8636,50400.0
2009-03-25 12:00:00,39.43,39.67,39.38,39.57,66900.0,26.8636,27.0272,26.8296,26.959,66900.0
2009-03-25 12:05:00,39.57,39.79,39.56,39.72,47400.0,26.959,27.1089,26.9522,27.0612,47400.0
2009-03-25 12:10:00,39.72,39.74,39.56,39.7,41200.0,27.0612,27.0748,26.9522,27.0476,41200.0
2009-03-25 12:15:00,39.7,39.7,39.49,39.55,45200.0,27.0476,27.0476,26.9045,26.9454,45200.0
2009-03-25 12:20:00,39.56,39.6,39.36,39.37,60100.0,26.9522,26.9795,26.8159,26.8228,60100.0
2009-03-25 12:25:00,39.39,39.65,39.38,39.63,47500.0,26.8364,27.0135,26.8296,26.9999,47500.0
2009-03-25 12:30:00,39.63,39.74,39.51,39.51,30500.0,26.9999,27.0748,26.9181,26.9181,30500.0
2009-03-25 12:35:00,39.53,39.59,39.43,39.5,33200.0,26.9318,26.9726,26.8636,26.9113,33200.0
2009-03-25 12:40:00,39.51,39.59,39.37,39.38,47600.0,26.9181,26.9726,26.8228,26.8296,47600.0
2009-03-25 12:45:00,39.36,39.42,39.29,39.3,55100.0,26.8159,26.8568,26.7683,26.7751,55100.0
2009-03-25 12:50:00,39.27,39.28,39.09,39.18,63400.0,26.7546,26.7614,26.632,26.6933,63400.0
2009-03-25 12:55:00,39.17,39.28,39.16,39.26,32200.0,26.6865,26.7614,26.6797,26.7478,32200.0
2009-03-25 13:00:00,39.26,39.42,39.25,39.3,42400.0,26.7478,26.8568,26.741,26.7751,42400.0
2009-03-25 13:05:00,39.31,39.36,39.24,39.25,51300.0,26.7819,26.8159,26.7342,26.741,51300.0
2009-03-25 13:10:00,39.22,39.28,38.95,38.95,61200.0,26.7206,26.7614,26.5366,26.5366,61200.0
2009-03-25 13:15:00,38.94,38.99,38.71,38.84,79000.0,26.5298,26.5639,26.3731,26.4617,79000.0
2009-03-25 13:20:00,38.85,39.08,38.83,38.99,52500.0,26.4685,26.6252,26.4549,26.5639,52500.0
2009-03-25 13:25:00,38.99,39.01,38.79,38.83,59800.0,26.5639,26.5775,26.4276,26.4549,59800.0
2009-03-25 13:30:00,38.82,39.06,38.82,39.04,64800.0,26.448,26.6116,26.448,26.5979,64800.0
2009-03-25 13:35:00,39.01,39.04,38.89,38.91,76900.0,26.5775,26.5979,26.4957,26.5094,76900.0
2009-03-25 13:40:00,38.91,38.97,38.75,38.82,96800.0,26.5094,26.5502,26.4004,26.448,96800.0
2009-03-25 13:45:00,38.83,38.93,38.76,38.91,71600.0,26.4549,26.523,26.4072,26.5094,71600.0
2009-03-25 13:50:00,38.9,39.26,38.85,39.15,73800.0,26.5026,26.7478,26.4685,26.6729,73800.0
2009-03-25 13:55:00,39.16,39.19,38.92,38.93,56900.0,26.6797,26.7001,26.5162,26.523,56900.0
2009-03-25 14:00:00,38.93,38.95,38.51,38.6,103000.0,26.523,26.5366,26.2368,26.2982,103000.0
2009-03-25 14:05:00,38.59,38.77,38.48,38.58,64600.0,26.2913,26.414,26.2164,26.2845,64600.0
2009-03-25 14:10:00,38.57,38.84,38.56,38.82,76900.0,26.2777,26.4617,26.2709,26.448,76900.0
2009-03-25 14:15:00,38.82,38.82,38.52,38.72,81600.0,26.448,26.448,26.2437,26.3799,81600.0
2009-03-25 14:20:00,38.72,38.84,38.63,38.75,51600.0,26.3799,26.4617,26.3186,26.4004,51600.0
2009-03-25 14:25:00,38.75,38.86,38.56,38.59,64000.0,26.4004,26.4753,26.2709,26.2913,64000.0
2009-03-25 14:30:00,38.59,38.7,38.49,38.51,98500.0,26.2913,26.3663,26.2232,26.2368,98500.0
2009-03-25 14:35:00,38.53,38.53,38.27,38.27,92400.0,26.2505,26.2505,26.0733,26.0733,92400.0
2009-03-25 14:40:00,38.27,38.4,38.13,38.27,96800.0,26.0733,26.1619,25.978,26.0733,96800.0
2009-03-25 14:45:00,38.27,38.41,38.01,38.41,148500.0,26.0733,26.1687,25.8962,26.1687,148500.0
2009-03-25 14:50:00,38.38,38.42,38.19,38.39,98600.0,26.1483,26.1755,26.0188,26.1551,98600.0
2009-03-25 14:55:00,38.39,38.56,38.33,38.35,116200.0,26.1551,26.2709,26.1142,26.1278,116200.0
2009-03-25 15:00:00,38.35,38.43,38.14,38.26,162700.0,26.1278,26.1823,25.9848,26.0665,162700.0
2009-03-25 15:05:00,38.28,38.45,38.23,38.31,113500.0,26.0801,26.196,26.0461,26.1006,113500.0
2009-03-25 15:10:00,38.3,38.52,38.27,38.41,81600.0,26.0938,26.2437,26.0733,26.1687,81600.0
2009-03-25 15:15:00,38.41,38.61,38.38,38.6,68300.0,26.1687,26.305,26.1483,26.2982,68300.0
2009-03-25 15:20:00,38.59,38.98,38.55,38.95,170200.0,26.2913,26.5571,26.2641,26.5366,170200.0
2009-03-25 15:25:00,38.95,39.25,38.82,39.2,142300.0,26.5366,26.741,26.448,26.7069,142300.0
2009-03-25 15:30:00,39.2,39.4,39.15,39.18,243000.0,26.7069,26.8432,26.6729,26.6933,243000.0
2009-03-25 15:35:00,39.17,39.38,39.11,39.3,176800.0,26.6865,26.8296,26.6456,26.7751,176800.0
2009-03-25 15:40:00,39.3,39.54,39.17,39.54,355900.0,26.7751,26.9386,26.6865,26.9386,355900.0
2009-03-25 15:45:00,39.54,39.66,39.38,39.46,256000.0,26.9386,27.0203,26.8296,26.8841,256000.0
2009-03-25 15:50:00,39.45,39.65,39.31,39.64,317400.0,26.8773,27.0135,26.7819,27.0067,317400.0
2009-03-25 15:55:00,39.64,40.26,39.64,40.22,840600.0,27.0067,27.4291,27.0067,27.4019,840600.0
2009-03-26 09:30:00,40.61,40.72,39.96,40.08,159300.0,27.6676,27.7425,27.2247,27.3065,159300.0
2009-03-26 09:35:00,40.0,40.29,39.78,40.02,117800.0,27.252,27.4496,27.1021,27.2656,117800.0
2009-03-26 09:40:00,40.05,40.08,39.52,39.61,108100.0,27.286,27.3065,26.925,26.9863,108100.0
2009-03-26 09:45:00,39.63,39.71,39.36,39.4,119300.0,26.9999,27.0544,26.8159,26.8432,119300.0
2009-03-26 09:50:00,39.4,39.75,39.23,39.52,131800.0,26.8432,27.0817,26.7274,26.925,131800.0
2009-03-26 09:55:00,39.51,39.65,39.2,39.36,122500.0,26.9181,27.0135,26.7069,26.8159,122500.0
2009-03-26 10:00:00,39.4,39.53,39.35,39.41,110800.0,26.8432,26.9318,26.8091,26.85,110800.0
2009-03-26 10:05:00,39.4,39.44,39.27,39.33,125600.0,26.8432,26.8705,26.7546,26.7955,125600.0
2009-03-26 10:10:00,39.35,39.35,39.07,39.12,97200.0,26.8091,26.8091,26.6184,26.6524,97200.0
2009-03-26 10:15:00,39.15,39.43,39.12,39.39,55100.0,26.6729,26.8636,26.6524,26.8364,55100.0
2009-03-26 10:20:00,39.4,39.46,39.18,39.24,49900.0,26.8432,26.8841,26.6933,26.7342,49900.0
2009-03-26 10:25:00,39.26,39.43,39.26,39.38,89300.0,26.7478,26.8636,26.7478,26.8296,89300.0
2009-03-26 10:30:00,39.37,39.62,39.35,39.59,87600.0,26.8228,26.9931,26.8091,26.9726,87600.0
2009-03-26 10:35:00,39.59,39.81,39.59,39.76,95100.0,26.9726,27.1225,26.9726,27.0885,95100.0
2009-03-26 10:40:00,39.77,40.11,39.75,40.04,70300.0,27.0953,27.3269,27.0817,27.2792,70300.0
2009-03-26 10:45:00,40.04,40.08,39.85,39.88,32800.0,27.2792,27.3065,27.1498,27.1702,32800.0
2009-03-26 10:50:00,39.87,39.92,39.79,39.83,59000.0,27.1634,27.1975,27.1089,27.1362,59000.0
2009-03-26 10:55:00,39.85,39.93,39.77,39.88,63800.0,27.1498,27.2043,27.0953,27.1702,63800.0
2009-03-26 11:00:00,39.87,40.03,39.8,40.0,42300.0,27.1634,27.2724,27.1157,27.252,42300.0
2009-03-26 11:05:00,40.01,40.16,39.97,40.05,63600.0,27.2588,27.361,27.2315,27.286,63600.0
2009-03-26 11:10:00,40.06,40.24,39.99,40.22,85200.0,27.2929,27.4155,27.2452,27.4019,85200.0
2009-03-26 11:15:00,40.23,40.26,39.97,40.02,52800.0,27.4087,27.4291,27.2315,27.2656,52800.0
2009-03-26 11:20:00,40.02,40.1,39.97,40.04,42900.0,27.2656,27.3201,27.2315,27.2792,42900.0
2009-03-26 11:25:00,40.04,40.11,39.77,39.77,61800.0,27.2792,27.3269,27.0953,27.0953,61800.0
2009-03-26 11:30:00,39.77,39.88,39.75,39.79,82500.0,27.0953,27.1702,27.0817,27.1089,82500.0
2009-03-26 11:35:00,39.77,40.02,39.75,39.88,73100.0,27.0953,27.2656,27.0817,27.1702,73100.0
2009-03-26 11:40:00,39.9,39.92,39.83,39.91,79900.0,27.1839,27.1975,27.1362,27.1907,79900.0
2009-03-26 11:45:00,39.91,39.96,39.83,39.96,165400.0,27.1907,27.2247,27.1362,27.2247,165400.0
2009-03-26 11:50:00,39.95,39.99,39.66,39.82,82700.0,27.2179,27.2452,27.0203,27.1293,82700.0
2009-03-26 11:55:00,39.82,39.85,39.72,39.85,27500.0,27.1293,27.1498,27.0612,27.1498,27500.0
2009-03-26 12:00:00,39.84,39.89,39.76,39.86,40200.0,27.143,27.177,27.0885,27.1566,40200.0
2009-03-26 12:05:00,39.86,39.95,39.69,39.75,71900.0,27.1566,27.2179,27.0408,27.0817,71900.0
2009-03-26 12:10:00,39.75,39.76,39.66,39.68,37900.0,27.0817,27.0885,27.0203,27.034,37900.0
2009-03-26 12:15:00,39.68,39.76,39.64,39.75,55800.0,27.034,27.0885,27.0067,27.0817,55800.0
2009-03-26 12:20:00,39.74,39.87,39.71,39.82,74500.0,27.0748,27.1634,27.0544,27.1293,74500.0
2009-03-26 12:25:00,39.83,39.83,39.74,39.82,35200.0,27.1362,27.1362,27.0748,27.1293,35200.0
2009-03-26 12:30:00,39.82,39.82,39.65,39.72,56200.0,27.1293,27.1293,27.0135,27.0612,56200.0
2009-03-26 12:35:00,39.72,39.75,39.63,39.71,56500.0,27.0612,27.0817,26.9999,27.0544,56500.0
2009-03-26 12:40:00,39.71,39.75,39.56,39.56,57000.0,27.0544,27.0817,26.9522,26.9522,57000.0
2009-03-26 12:45:00,39.54,39.65,39.53,39.64,85600.0,26.9386,27.0135,26.9318,27.0067,85600.0
2009-03-26 12:50:00,39.64,39.66,39.54,39.58,55100.0,27.0067,27.0203,26.9386,26.9658,55100.0
2009-03-26 12:55:00,39.61,39.65,39.46,39.53,77100.0,26.9863,27.0135,26.8841,26.9318,77100.0
2009-03-26 13:00:00,39.53,39.87,39.51,39.74,91600.0,26.9318,27.1634,26.9181,27.0748,91600.0
2009-03-26 13:05:00,39.73,40.0,39.72,40.0,97500.0,27.068,27.252,27.0612,27.252,97500.0
2009-03-26 13:10:00,40.0,40.08,39.79,39.86,69300.0,27.252,27.3065,27.1089,27.1566,69300.0
2009-03-26 13:15:00,39.86,39.96,39.83,39.85,68900.0,27.1566,27.2247,27.1362,27.1498,68900.0
2009-03-26 13:20:00,39.84,40.08,39.83,39.88,129700.0,27.143,27.3065,27.1362,27.1702,129700.0
2009-03-26 13:25:00,39.88,40.0,39.77,39.8,56400.0,27.1702,27.252,27.0953,27.1157,56400.0
2009-03-26 13:30:00,39.79,39.97,39.79,39.93,137700.0,27.1089,27.2315,27.1089,27.2043,137700.0
2009-03-26 13:35:00,39.95,39.99,39.77,39.79,112500.0,27.2179,27.2452,27.0953,27.1089,112500.0
2009-03-26 13:40:00,39.8,39.88,39.72,39.78,119600.0,27.1157,27.1702,27.0612,27.1021,119600.0
2009-03-26 13:45:00,39.78,39.86,39.69,39.72,90100.0,27.1021,27.1566,27.0408,27.0612,90100.0
2009-03-26 13:50:00,39.73,39.97,39.72,39.77,126500.0,27.068,27.2315,27.0612,27.0953,126500.0
2009-03-26 13:55:00,39.77,39.83,39.65,39.73,92900.0,27.0953,27.1362,27.0135,27.068,92900.0
2009-03-26 14:00:00,39.73,39.95,39.71,39.94,90200.0,27.068,27.2179,27.0544,27.2111,90200.0
2009-03-26 14:05:00,39.92,39.96,39.8,39.82,80300.0,27.1975,27.2247,27.1157,27.1293,80300.0
2009-03-26 14:10:00,39.84,39.9,39.75,39.84,71600.0,27.143,27.1839,27.0817,27.143,71600.0
2009-03-26 14:15:00,39.84,39.88,39.65,39.7,64500.0,27.143,27.1702,27.0135,27.0476,64500.0
2009-03-26 14:20:00,39.71,39.91,39.7,39.91,66000.0,27.0544,27.1907,27.0476,27.1907,66000.0
2009-03-26 14:25:00,39.92,39.95,39.62,39.64,118100.0,27.1975,27.2179,26.9931,27.0067,118100.0
2009-03-26 14:30:00,39.65,39.66,39.5,39.53,108200.0,27.0135,27.0203,26.9113,26.9318,108200.0
2009-03-26 14:35:00,39.54,39.67,39.5,39.55,116000.0,26.9386,27.0272,26.9113,26.9454,116000.0
2009-03-26 14:40:00,39.55,39.63,39.46,39.53,88200.0,26.9454,26.9999,26.8841,26.9318,88200.0
2009-03-26 14:45:00,39.53,39.69,39.52,39.6,114400.0,26.9318,27.0408,26.925,26.9795,114400.0
2009-03-26 14:50:00,39.6,39.61,39.36,39.43,102100.0,26.9795,26.9863,26.8159,26.8636,102100.0
2009-03-26 14:55:00,39.44,39.56,39.2,39.25,131800.0,26.8705,26.9522,26.7069,26.741,131800.0
2009-03-26 15:00:00,39.25,39.57,39.25,39.57,194400.0,26.741,26.959,26.741,26.959,194400.0
2009-03-26 15:05:00,39.57,39.83,39.5,39.71,147700.0,26.959,27.1362,26.9113,27.0544,147700.0
2009-03-26 15:10:00,39.73,39.87,39.69,39.82,135200.0,27.068,27.1634,27.0408,27.1293,135200.0
2009-03-26 15:15:00,39.83,39.86,39.59,39.75,128100.0,27.1362,27.1566,26.9726,27.0817,128100.0
2009-03-26 15:20:00,39.76,39.99,39.66,39.9,114200.0,27.0885,27.2452,27.0203,27.1839,114200.0
2009-03-26 15:25:00,39.89,40.08,39.84,39.96,166500.0,27.177,27.3065,27.143,27.2247,166500.0
2009-03-26 15:30:00,39.96,40.07,39.77,39.87,243900.0,27.2247,27.2997,27.0953,27.1634,243900.0
2009-03-26 15:35:00,39.87,40.1,39.79,39.95,257900.0,27.1634,27.3201,27.1089,27.2179,257900.0
2009-03-26 15:40:00,39.95,40.3,39.95,40.23,258200.0,27.2179,27.4564,27.2179,27.4087,258200.0
2009-03-26 15:45:00,40.22,40.26,39.97,40.04,197200.0,27.4019,27.4291,27.2315,27.2792,197200.0
2009-03-26 15:50:00,40.04,40.25,39.98,40.07,293300.0,27.2792,27.4223,27.2384,27.2997,293300.0
2009-03-26 15:55:00,40.07,40.18,40.05,40.07,339800.0,27.2997,27.3746,27.286,27.2997,339800.0
2009-03-27 09:30:00,39.32,39.32,38.45,39.16,158200.0,26.7887,26.7887,26.196,26.6797,158200.0
2009-03-27 09:35:00,39.15,39.33,38.8,39.0,67600.0,26.6729,26.7955,26.4344,26.5707,67600.0
2009-03-27 09:40:00,39.0,39.18,38.9,38.9,65400.0,26.5707,26.6933,26.5026,26.5026,65400.0
2009-03-27 09:45:00,38.9,39.19,38.8,39.15,76200.0,26.5026,26.7001,26.4344,26.6729,76200.0
2009-03-27 09:50:00,39.15,39.37,39.13,39.22,54600.0,26.6729,26.8228,26.6592,26.7206,54600.0
2009-03-27 09:55:00,39.24,39.39,39.17,39.28,83700.0,26.7342,26.8364,26.6865,26.7614,83700.0
2009-03-27 10:00:00,39.27,39.42,39.17,39.25,51000.0,26.7546,26.8568,26.6865,26.741,51000.0
2009-03-27 10:05:00,39.26,39.27,39.04,39.08,90700.0,26.7478,26.7546,26.5979,26.6252,90700.0
2009-03-27 10:10:00,39.09,39.34,39.06,39.3,68900.0,26.632,26.8023,26.6116,26.7751,68900.0
2009-03-27 10:15:00,39.31,39.33,39.18,39.33,36400.0,26.7819,26.7955,26.6933,26.7955,36400.0
2009-03-27 10:20:00,39.32,39.61,39.32,39.54,61000.0,26.7887,26.9863,26.7887,26.9386,61000.0
2009-03-27 10:25:00,39.54,39.54,39.38,39.46,38500.0,26.9386,26.9386,26.8296,26.8841,38500.0
2009-03-27 10:30:00,39.47,39.56,39.42,39.56,56800.0,26.8909,26.9522,26.8568,26.9522,56800.0
2009-03-27 10:35:00,39.56,39.68,39.45,39.5,71300.0,26.9522,27.034,26.8773,26.9113,71300.0
2009-03-27 10:40:00,39.51,39.63,39.45,39.45,53200.0,26.9181,26.9999,26.8773,26.8773,53200.0
2009-03-27 10:45:00,39.46,39.62,39.37,39.37,41800.0,26.8841,26.9931,26.8228,26.8228,41800.0
2009-03-27 10:50:00,39.38,39.68,39.37,39.68,97500.0,26.8296,27.034,26.8228,27.034,97500.0
2009-03-27 10:55:00,39.68,39.82,39.56,39.59,130900.0,27.034,27.1293,26.9522,26.9726,130900.0
2009-03-27 11:00:00,39.59,39.76,39.51,39.73,73100.0,26.9726,27.0885,26.9181,27.068,73100.0
2009-03-27 11:05:00,39.74,39.86,39.69,39.76,64300.0,27.0748,27.1566,27.0408,27.0885,64300.0
2009-03-27 11:10:00,39.76,39.8,39.68,39.78,69900.0,27.0885,27.1157,27.034,27.1021,69900.0
2009-03-27 11:15:00,39.78,40.02,39.76,39.99,189200.0,27.1021,27.2656,27.0885,27.2452,189200.0
2009-03-27 11:20:00,39.99,40.06,39.97,40.01,70700.0,27.2452,27.2929,27.2315,27.2588,70700.0
2009-03-27 11:25:00,40.01,40.04,39.92,39.96,113100.0,27.2588,27.2792,27.1975,27.2247,113100.0
2009-03-27 11:30:00,39.94,39.97,39.77,39.88,46900.0,27.2111,27.2315,27.0953,27.1702,46900.0
2009-03-27 11:35:00,39.88,39.95,39.69,39.7,55800.0,27.1702,27.2179,27.0408,27.0476,55800.0
2009-03-27 11:40:00,39.68,39.86,39.64,39.86,35900.0,27.034,27.1566,27.0067,27.1566,35900.0
2009-03-27 11:45:00,39.86,39.95,39.7,39.71,53000.0,27.1566,27.2179,27.0476,27.0544,53000.0
2009-03-27 11:50:00,39.7,39.83,39.7,39.73,44500.0,27.0476,27.1362,27.0476,27.068,44500.0
2009-03-27 11:55:00,39.72,39.74,39.67,39.69,37500.0,27.0612,27.0748,27.0272,27.0408,37500.0
2009-03-27 12:00:00,39.7,39.74,39.67,39.74,61100.0,27.0476,27.0748,27.0272,27.0748,61100.0
2009-03-27 12:05:00,39.72,39.78,39.64,39.68,119000.0,27.0612,27.1021,27.0067,27.034,119000.0
2009-03-27 12:10:00,39.67,39.72,39.58,39.62,74700.0,27.0272,27.0612,26.9658,26.9931,74700.0
2009-03-27 12:15:00,39.62,39.67,39.52,39.58,55400.0,26.9931,27.0272,26.925,26.9658,55400.0
2009-03-27 12:20:00,39.58,39.62,39.52,39.54,45800.0,26.9658,26.9931,26.925,26.9386,45800.0
2009-03-27 12:25:00,39.55,39.59,39.5,39.53,42900.0,26.9454,26.9726,26.9113,26.9318,42900.0
2009-03-27 12:30:00,39.52,39.56,39.45,39.45,39800.0,26.925,26.9522,26.8773,26.8773,39800.0
2009-03-27 12:35:00,39.45,39.51,39.41,39.43,37300.0,26.8773,26.9181,26.85,26.8636,37300.0
2009-03-27 12:40:00,39.45,39.5,39.4,39.42,31000.0,26.8773,26.9113,26.8432,26.8568,31000.0
2009-03-27 12:45:00,39.42,39.55,39.42,39.46,35700.0,26.8568,26.9454,26.8568,26.8841,35700.0
2009-03-27 12:50:00,39.47,39.49,39.33,39.33,63800.0,26.8909,26.9045,26.7955,26.7955,63800.0
2009-03-27 12:55:00,39.34,39.38,39.28,39.36,65200.0,26.8023,26.8296,26.7614,26.8159,65200.0
2009-03-27 13:00:00,39.37,39.43,39.35,39.41,41600.0,26.8228,26.8636,26.8091,26.85,41600.0
2009-03-27 13:05:00,39.41,39.44,39.38,39.4,83900.0,26.85,26.8705,26.8296,26.8432,83900.0
2009-03-27 13:10:00,39.4,39.43,39.25,39.34,77800.0,26.8432,26.8636,26.741,26.8023,77800.0
2009-03-27 13:15:00,39.34,39.45,39.32,39.37,71000.0,26.8023,26.8773,26.7887,26.8228,71000.0
2009-03-27 13:20:00,39.38,39.49,39.38,39.43,46900.0,26.8296,26.9045,26.8296,26.8636,46900.0
2009-03-27 13:25:00,39.45,39.57,39.44,39.56,60700.0,26.8773,26.959,26.8705,26.9522,60700.0
2009-03-27 13:30:00,39.57,39.84,39.51,39.74,61100.0,26.959,27.143,26.9181,27.0748,61100.0
2009-03-27 13:35:00,39.73,39.76,39.61,39.69,68200.0,27.068,27.0885,26.9863,27.0408,68200.0
2009-03-27 13:40:00,39.69,39.71,39.29,39.51,153300.0,27.0408,27.0544,26.7683,26.9181,153300.0
2009-03-27 13:45:00,39.51,39.66,39.4,39.66,117800.0,26.9181,27.0203,26.8432,27.0203,117800.0
2009-03-27 13:50:00,39.65,39.65,39.4,39.44,97800.0,27.0135,27.0135,26.8432,26.8705,97800.0
2009-03-27 13:55:00,39.44,39.53,39.4,39.48,109300.0,26.8705,26.9318,26.8432,26.8977,109300.0
2009-03-27 14:00:00,39.48,39.55,39.35,39.51,94300.0,26.8977,26.9454,26.8091,26.9181,94300.0
2009-03-27 14:05:00,39.54,39.61,39.44,39.56,75700.0,26.9386,26.9863,26.8705,26.9522,75700.0
2009-03-27 14:10:00,39.56,39.74,39.48,39.7,62800.0,26.9522,27.0748,26.8977,27.0476,62800.0
2009-03-27 14:15:00,39.7,39.79,39.62,39.76,77200.0,27.0476,27.1089,26.9931,27.0885,77200.0
2009-03-27 14:20:00,39.76,39.97,39.7,39.82,87000.0,27.0885,27.2315,27.0476,27.1293,87000.0
2009-03-27 14:25:00,39.8,39.9,39.75,39.76,46400.0,27.1157,27.1839,27.0817,27.0885,46400.0
2009-03-27 14:30:00,39.76,39.82,39.57,39.76,72400.0,27.0885,27.1293,26.959,27.0885,72400.0
2009-03-27 14:35:00,39.75,39.85,39.73,39.76,86900.0,27.0817,27.1498,27.068,27.0885,86900.0
2009-03-27 14:40:00,39.76,39.91,39.69,39.73,77500.0,27.0885,27.1907,27.0408,27.068,77500.0
2009-03-27 14:45:00,39.72,39.78,39.59,39.69,105300.0,27.0612,27.1021,26.9726,27.0408,105300.0
2009-03-27 14:50:00,39.7,39.81,39.65,39.78,121600.0,27.0476,27.1225,27.0135,27.1021,121600.0
2009-03-27 14:55:00,39.79,39.98,39.75,39.89,121100.0,27.1089,27.2384,27.0817,27.177,121100.0
2009-03-27 15:00:00,39.91,40.12,39.9,39.95,135700.0,27.1907,27.3337,27.1839,27.2179,135700.0
2009-03-27 15:05:00,39.96,40.06,39.91,39.98,87100.0,27.2247,27.2929,27.1907,27.2384,87100.0
2009-03-27 15:10:00,39.96,40.08,39.84,39.87,72200.0,27.2247,27.3065,27.143,27.1634,72200.0
2009-03-27 15:15:00,39.9,40.01,39.84,40.01,77500.0,27.1839,27.2588,27.143,27.2588,77500.0
2009-03-27 15:20:00,40.01,40.08,39.86,39.87,92400.0,27.2588,27.3065,27.1566,27.1634,92400.0
2009-03-27 15:25:00,39.88,39.92,39.68,39.76,100100.0,27.1702,27.1975,27.034,27.0885,100100.0
2009-03-27 15:30:00,39.74,39.87,39.73,39.73,108600.0,27.0748,27.1634,27.068,27.068,108600.0
2009-03-27 15:35:00,39.71,39.77,39.57,39.59,128300.0,27.0544,27.0953,26.959,26.9726,128300.0
2009-03-27 15:40:00,39.59,39.69,39.46,39.51,220500.0,26.9726,27.0408,26.8841,26.9181,220500.0
2009-03-27 15:45:00,39.51,39.6,39.47,39.53,214100.0,26.9181,26.9795,26.8909,26.9318,214100.0
2009-03-27 15:50:00,39.52,39.59,39.42,39.45,251000.0,26.925,26.9726,26.8568,26.8773,251000.0
2009-03-27 15:55:00,39.45,39.45,39.13,39.3,648200.0,26.8773,26.8773,26.6592,26.7751,648200.0
2009-03-30 09:30:00,38.89,38.96,38.11,38.68,152800.0,26.4957,26.5434,25.9643,26.3527,152800.0
2009-03-30 09:35:00,38.69,39.21,38.65,39.08,80500.0,26.3595,26.7138,26.3322,26.6252,80500.0
2009-03-30 09:40:00,39.05,39.26,38.92,39.14,74600.0,26.6047,26.7478,26.5162,26.6661,74600.0
2009-03-30 09:45:00,39.15,39.6,39.15,39.46,168800.0,26.6729,26.9795,26.6729,26.8841,168800.0
2009-03-30 09:50:00,39.45,39.72,39.38,39.53,112200.0,26.8773,27.0612,26.8296,26.9318,112200.0
2009-03-30 09:55:00,39.54,39.63,39.47,39.53,67300.0,26.9386,26.9999,26.8909,26.9318,67300.0
2009-03-30 10:00:00,39.53,39.65,39.51,39.6,67500.0,26.9318,27.0135,26.9181,26.9795,67500.0
2009-03-30 10:05:00,39.58,40.01,39.56,40.0,123600.0,26.9658,27.2588,26.9522,27.252,123600.0
2009-03-30 10:10:00,40.0,40.18,39.98,40.02,141700.0,27.252,27.3746,27.2384,27.2656,141700.0
2009-03-30 10:15:00,40.04,40.12,39.95,40.09,107200.0,27.2792,27.3337,27.2179,27.3133,107200.0
2009-03-30 10:20:00,40.09,40.22,40.02,40.15,61500.0,27.3133,27.4019,27.2656,27.3542,61500.0
2009-03-30 10:25:00,40.15,40.37,39.97,39.97,110600.0,27.3542,27.5041,27.2315,27.2315,110600.0
2009-03-30 10:30:00,39.97,39.97,39.75,39.85,141600.0,27.2315,27.2315,27.0817,27.1498,141600.0
2009-03-30 10:35:00,39.86,40.02,39.85,40.02,81300.0,27.1566,27.2656,27.1498,27.2656,81300.0
2009-03-30 10:40:00,40.03,40.07,39.94,39.98,68200.0,27.2724,27.2997,27.2111,27.2384,68200.0
2009-03-30 10:45:00,39.97,40.05,39.92,39.96,145500.0,27.2315,27.286,27.1975,27.2247,145500.0
2009-03-30 10:50:00,39.95,40.0,39.87,39.9,98300.0,27.2179,27.252,27.1634,27.1839,98300.0
2009-03-30 10:55:00,39.91,39.92,39.76,39.81,91900.0,27.1907,27.1975,27.0885,27.1225,91900.0
2009-03-30 11:00:00,39.8,39.84,39.68,39.76,92900.0,27.1157,27.143,27.034,27.0885,92900.0
2009-03-30 11:05:00,39.76,39.86,39.65,39.77,103700.0,27.0885,27.1566,27.0135,27.0953,103700.0
2009-03-30 11:10:00,39.75,40.0,39.74,39.87,150100.0,27.0817,27.252,27.0748,27.1634,150100.0
2009-03-30 11:15:00,39.88,39.89,39.68,39.7,79500.0,27.1702,27.177,27.034,27.0476,79500.0
2009-03-30 11:20:00,39.7,39.78,39.56,39.63,96000.0,27.0476,27.1021,26.9522,26.9999,96000.0
2009-03-30 11:25:00,39.62,39.73,39.54,39.55,72000.0,26.9931,27.068,26.9386,26.9454,72000.0
2009-03-30 11:30:00,39.54,39.58,39.36,39.49,99300.0,26.9386,26.9658,26.8159,26.9045,99300.0
2009-03-30 11:35:00,39.48,39.53,39.39,39.52,61000.0,26.8977,26.9318,26.8364,26.925,61000.0
2009-03-30 11:40:00,39.53,39.69,39.48,39.56,53300.0,26.9318,27.0408,26.8977,26.9522,53300.0
2009-03-30 11:45:00,39.53,39.57,39.44,39.47,42600.0,26.9318,26.959,26.8705,26.8909,42600.0
2009-03-30 11:50:00,39.47,39.51,39.37,39.43,58300.0,26.8909,26.9181,26.8228,26.8636,58300.0
2009-03-30 11:55:00,39.4,39.57,39.36,39.53,74100.0,26.8432,26.959,26.8159,26.9318,74100.0
2009-03-30 12:00:00,39.55,39.58,39.49,39.51,69100.0,26.9454,26.9658,26.9045,26.9181,69100.0
2009-03-30 12:05:00,39.51,39.54,39.46,39.48,50100.0,26.9181,26.9386,26.8841,26.8977,50100.0
2009-03-30 12:10:00,39.46,39.54,39.42,39.48,66300.0,26.8841,26.9386,26.8568,26.8977,66300.0
2009-03-30 12:15:00,39.49,39.65,39.41,39.65,60300.0,26.9045,27.0135,26.85,27.0135,60300.0
2009-03-30 12:20:00,39.63,39.66,39.54,39.66,55400.0,26.9999,27.0203,26.9386,27.0203,55400.0
2009-03-30 12:25:00,39.65,39.66,39.47,39.55,46400.0,27.0135,27.0203,26.8909,26.9454,46400.0
2009-03-30 12:30:00,39.53,39.6,39.51,39.6,65500.0,26.9318,26.9795,26.9181,26.9795,65500.0
2009-03-30 12:35:00,39.59,39.66,39.55,39.56,58000.0,26.9726,27.0203,26.9454,26.9522,58000.0
2009-03-30 12:40:00,39.55,39.6,39.44,39.44,38700.0,26.9454,26.9795,26.8705,26.8705,38700.0
2009-03-30 12:45:00,39.45,39.51,39.38,39.41,48000.0,26.8773,26.9181,26.8296,26.85,48000.0
2009-03-30 12:50:00,39.4,39.43,39.27,39.32,57500.0,26.8432,26.8636,26.7546,26.7887,57500.0
2009-03-30 12:55:00,39.32,39.33,39.17,39.22,49700.0,26.7887,26.7955,26.6865,26.7206,49700.0
2009-03-30 13:00:00,39.21,39.25,39.17,39.2,44900.0,26.7138,26.741,26.6865,26.7069,44900.0
2009-03-30 13:05:00,39.22,39.24,39.17,39.21,41300.0,26.7206,26.7342,26.6865,26.7138,41300.0
2009-03-30 13:10:00,39.21,39.33,39.17,39.31,64300.0,26.7138,26.7955,26.6865,26.7819,64300.0
2009-03-30 13:15:00,39.29,39.32,39.28,39.28,36100.0,26.7683,26.7887,26.7614,26.7614,36100.0
2009-03-30 13:20:00,39.28,39.33,39.28,39.28,63300.0,26.7614,26.7955,26.7614,26.7614,63300.0
2009-03-30 13:25:00,39.28,39.46,39.28,39.41,105400.0,26.7614,26.8841,26.7614,26.85,105400.0
2009-03-30 13:30:00,39.41,39.47,39.34,39.34,58200.0,26.85,26.8909,26.8023,26.8023,58200.0
2009-03-30 13:35:00,39.34,39.36,39.28,39.35,53500.0,26.8023,26.8159,26.7614,26.8091,53500.0
2009-03-30 13:40:00,39.36,39.38,39.32,39.33,32700.0,26.8159,26.8296,26.7887,26.7955,32700.0
2009-03-30 13:45:00,39.35,39.38,39.27,39.29,88700.0,26.8091,26.8296,26.7546,26.7683,88700.0
2009-03-30 13:50:00,39.28,39.35,39.19,39.2,43900.0,26.7614,26.8091,26.7001,26.7069,43900.0
2009-03-30 13:55:00,39.19,39.22,39.16,39.22,41300.0,26.7001,26.7206,26.6797,26.7206,41300.0
2009-03-30 14:00:00,39.2,39.27,39.16,39.24,58000.0,26.7069,26.7546,26.6797,26.7342,58000.0
2009-03-30 14:05:00,39.23,39.27,39.19,39.22,39100.0,26.7274,26.7546,26.7001,26.7206,39100.0
2009-03-30 14:10:00,39.21,39.46,39.21,39.41,68000.0,26.7138,26.8841,26.7138,26.85,68000.0
2009-03-30 14:15:00,39.4,39.4,39.31,39.33,32500.0,26.8432,26.8432,26.7819,26.7955,32500.0
2009-03-30 14:20:00,39.34,39.4,39.22,39.4,78700.0,26.8023,26.8432,26.7206,26.8432,78700.0
2009-03-30 14:25:00,39.37,39.39,39.21,39.29,66900.0,26.8228,26.8364,26.7138,26.7683,66900.0
2009-03-30 14:30:00,39.29,39.42,39.23,39.37,80900.0,26.7683,26.8568,26.7274,26.8228,80900.0
2009-03-30 14:35:00,39.39,39.39,39.2,39.22,55500.0,26.8364,26.8364,26.7069,26.7206,55500.0
2009-03-30 14:40:00,39.24,39.25,39.05,39.08,104800.0,26.7342,26.741,26.6047,26.6252,104800.0
2009-03-30 14:45:00,39.08,39.16,39.07,39.09,58400.0,26.6252,26.6797,26.6184,26.632,58400.0
2009-03-30 14:50:00,39.1,39.24,39.04,39.16,80900.0,26.6388,26.7342,26.5979,26.6797,80900.0
2009-03-30 14:55:00,39.19,39.2,39.0,39.0,105400.0,26.7001,26.7069,26.5707,26.5707,105400.0
2009-03-30 15:00:00,39.0,39.15,38.99,39.12,108500.0,26.5707,26.6729,26.5639,26.6524,108500.0
2009-03-30 15:05:00,39.12,39.26,39.08,39.25,120400.0,26.6524,26.7478,26.6252,26.741,120400.0
2009-03-30 15:10:00,39.25,39.29,39.16,39.21,78700.0,26.741,26.7683,26.6797,26.7138,78700.0
2009-03-30 15:15:00,39.22,39.22,39.0,39.0,189200.0,26.7206,26.7206,26.5707,26.5707,189200.0
2009-03-30 15:20:00,39.01,39.27,39.0,39.24,152100.0,26.5775,26.7546,26.5707,26.7342,152100.0
2009-03-30 15:25:00,39.23,39.26,38.95,38.97,207200.0,26.7274,26.7478,26.5366,26.5502,207200.0
2009-03-30 15:30:00,38.98,39.11,38.92,38.95,190200.0,26.5571,26.6456,26.5162,26.5366,190200.0
2009-03-30 15:35:00,38.93,38.99,38.69,38.7,349000.0,26.523,26.5639,26.3595,26.3663,349000.0
2009-03-30 15:40:00,38.7,38.73,38.48,38.61,431700.0,26.3663,26.3867,26.2164,26.305,431700.0
2009-03-30 15:45:00,38.61,38.64,38.4,38.5,334700.0,26.305,26.3254,26.1619,26.23,334700.0
2009-03-30 15:50:00,38.49,38.92,38.49,38.65,459100.0,26.2232,26.5162,26.2232,26.3322,459100.0
2009-03-30 15:55:00,38.65,38.79,38.46,38.52,921000.0,26.3322,26.4276,26.2028,26.2437,921000.0
2009-03-31 09:30:00,39.39,39.67,38.77,39.3,181200.0,26.8364,27.0272,26.414,26.7751,181200.0
2009-03-31 09:35:00,39.3,39.31,39.0,39.21,134900.0,26.7751,26.7819,26.5707,26.7138,134900.0
2009-03-31 09:40:00,39.21,39.3,39.11,39.23,102900.0,26.7138,26.7751,26.6456,26.7274,102900.0
2009-03-31 09:45:00,39.23,39.26,39.07,39.19,101400.0,26.7274,26.7478,26.6184,26.7001,101400.0
2009-03-31 09:50:00,39.2,39.21,39.0,39.1,76500.0,26.7069,26.7138,26.5707,26.6388,76500.0
2009-03-31 09:55:00,39.09,39.3,39.03,39.22,99900.0,26.632,26.7751,26.5911,26.7206,99900.0
2009-03-31 10:00:00,39.2,39.4,39.08,39.21,122200.0,26.7069,26.8432,26.6252,26.7138,122200.0
2009-03-31 10:05:00,39.2,39.45,39.17,39.4,55900.0,26.7069,26.8773,26.6865,26.8432,55900.0
2009-03-31 10:10:00,39.38,39.54,39.25,39.28,61600.0,26.8296,26.9386,26.741,26.7614,61600.0
2009-03-31 10:15:00,39.29,39.47,39.27,39.37,48100.0,26.7683,26.8909,26.7546,26.8228,48100.0
2009-03-31 10:20:00,39.37,39.45,39.22,39.22,50500.0,26.8228,26.8773,26.7206,26.7206,50500.0
2009-03-31 10:25:00,39.22,39.3,39.04,39.25,45300.0,26.7206,26.7751,26.5979,26.741,45300.0
2009-03-31 10:30:00,39.27,39.37,39.03,39.05,58900.0,26.7546,26.8228,26.5911,26.6047,58900.0
2009-03-31 10:35:00,39.06,39.17,38.97,39.04,61900.0,26.6116,26.6865,26.5502,26.5979,61900.0
2009-03-31 10:40:00,39.05,39.15,39.02,39.09,38700.0,26.6047,26.6729,26.5843,26.632,38700.0
2009-03-31 10:45:00,39.09,39.19,39.04,39.11,71200.0,26.632,26.7001,26.5979,26.6456,71200.0
2009-03-31 10:50:00,39.1,39.14,39.0,39.01,61100.0,26.6388,26.6661,26.5707,26.5775,61100.0
2009-03-31 10:55:00,39.02,39.09,38.95,39.07,71600.0,26.5843,26.632,26.5366,26.6184,71600.0
2009-03-31 11:00:00,39.06,39.12,39.02,39.02,65400.0,26.6116,26.6524,26.5843,26.5843,65400.0
2009-03-31 11:05:00,39.02,39.22,38.99,39.15,108900.0,26.5843,26.7206,26.5639,26.6729,108900.0
2009-03-31 11:10:00,39.16,39.2,39.06,39.17,53600.0,26.6797,26.7069,26.6116,26.6865,53600.0
2009-03-31 11:15:00,39.18,39.21,39.05,39.08,89300.0,26.6933,26.7138,26.6047,26.6252,89300.0
2009-03-31 11:20:00,39.09,39.17,39.06,39.13,79200.0,26.632,26.6865,26.6116,26.6592,79200.0
2009-03-31 11:25:00,39.13,39.22,39.09,39.12,70300.0,26.6592,26.7206,26.632,26.6524,70300.0
2009-03-31 11:30:00,39.1,39.13,39.05,39.1,68200.0,26.6388,26.6592,26.6047,26.6388,68200.0
2009-03-31 11:35:00,39.11,39.25,39.1,39.2,50200.0,26.6456,26.741,26.6388,26.7069,50200.0
2009-03-31 11:40:00,39.19,39.19,39.08,39.16,50600.0,26.7001,26.7001,26.6252,26.6797,50600.0
2009-03-31 11:45:00,39.17,39.28,39.15,39.22,38200.0,26.6865,26.7614,26.6729,26.7206,38200.0
2009-03-31 11:50:00,39.23,39.23,39.12,39.14,65200.0,26.7274,26.7274,26.6524,26.6661,65200.0
2009-03-31 11:55:00,39.16,39.2,39.07,39.17,58400.0,26.6797,26.7069,26.6184,26.6865,58400.0
2009-03-31 12:00:00,39.18,39.18,39.03,39.15,76600.0,26.6933,26.6933,26.5911,26.6729,76600.0
2009-03-31 12:05:00,39.15,39.19,39.1,39.11,48700.0,26.6729,26.7001,26.6388,26.6456,48700.0
2009-03-31 12:10:00,39.1,39.15,39.08,39.15,42200.0,26.6388,26.6729,26.6252,26.6729,42200.0
2009-03-31 12:15:00,39.15,39.17,39.1,39.1,33500.0,26.6729,26.6865,26.6388,26.6388,33500.0
2009-03-31 12:20:00,39.12,39.15,39.03,39.06,58800.0,26.6524,26.6729,26.5911,26.6116,58800.0
2009-03-31 12:25:00,39.07,39.21,39.05,39.18,36600.0,26.6184,26.7138,26.6047,26.6933,36600.0
2009-03-31 12:30:00,39.17,39.2,39.14,39.14,23000.0,26.6865,26.7069,26.6661,26.6661,23000.0
2009-03-31 12:35:00,39.16,39.25,39.15,39.2,24100.0,26.6797,26.741,26.6729,26.7069,24100.0
2009-03-31 12:40:00,39.22,39.29,39.19,39.26,44900.0,26.7206,26.7683,26.7001,26.7478,44900.0
2009-03-31 12:45:00,39.27,39.31,39.24,39.25,21600.0,26.7546,26.7819,26.7342,26.741,21600.0
2009-03-31 12:50:00,39.26,39.42,39.23,39.33,50700.0,26.7478,26.8568,26.7274,26.7955,50700.0
2009-03-31 12:55:00,39.33,39.5,39.32,39.4,38800.0,26.7955,26.9113,26.7887,26.8432,38800.0
2009-03-31 13:00:00,39.4,39.62,39.36,39.6,64100.0,26.8432,26.9931,26.8159,26.9795,64100.0
2009-03-31 13:05:00,39.59,39.74,39.53,39.68,48200.0,26.9726,27.0748,26.9318,27.034,48200.0
2009-03-31 13:10:00,39.68,39.72,39.65,39.69,53600.0,27.034,27.0612,27.0135,27.0408,53600.0
2009-03-31 13:15:00,39.69,39.8,39.69,39.79,65700.0,27.0408,27.1157,27.0408,27.1089,65700.0
2009-03-31 13:20:00,39.77,39.91,39.77,39.88,68300.0,27.0953,27.1907,27.0953,27.1702,68300.0
2009-03-31 13:25:00,39.88,39.9,39.81,39.89,51500.0,27.1702,27.1839,27.1225,27.177,51500.0
2009-03-31 13:30:00,39.88,40.08,39.88,40.06,62900.0,27.1702,27.3065,27.1702,27.2929,62900.0
2009-03-31 13:35:00,40.06,40.1,39.95,40.01,47000.0,27.2929,27.3201,27.2179,27.2588,47000.0
2009-03-31 13:40:00,40.03,40.1,39.93,40.1,47500.0,27.2724,27.3201,27.2043,27.3201,47500.0
2009-03-31 13:45:00,40.1,40.19,40.06,40.13,57300.0,27.3201,27.3814,27.2929,27.3405,57300.0
2009-03-31 13:50:00,40.12,40.19,40.11,40.11,83600.0,27.3337,27.3814,27.3269,27.3269,83600.0
2009-03-31 13:55:00,40.11,40.29,40.09,40.27,72000.0,27.3269,27.4496,27.3133,27.4359,72000.0
2009-03-31 14:00:00,40.26,40.3,40.16,40.17,139900.0,27.4291,27.4564,27.361,27.3678,139900.0
2009-03-31 14:05:00,40.17,40.27,40.15,40.23,120200.0,27.3678,27.4359,27.3542,27.4087,120200.0
2009-03-31 14:10:00,40.23,40.29,40.12,40.14,140300.0,27.4087,27.4496,27.3337,27.3474,140300.0
2009-03-31 14:15:00,40.16,40.31,40.13,40.2,121900.0,27.361,27.4632,27.3405,27.3882,121900.0
2009-03-31 14:20:00,40.2,40.28,40.15,40.26,89600.0,27.3882,27.4427,27.3542,27.4291,89600.0
2009-03-31 14:25:00,40.27,40.32,40.23,40.3,66200.0,27.4359,27.47,27.4087,27.4564,66200.0
2009-03-31 14:30:00,40.31,40.49,40.3,40.49,104300.0,27.4632,27.5858,27.4564,27.5858,104300.0
2009-03-31 14:35:00,40.49,40.68,40.43,40.64,204300.0,27.5858,27.7153,27.5449,27.688,204300.0
2009-03-31 14:40:00,40.65,40.67,40.39,40.49,210200.0,27.6948,27.7085,27.5177,27.5858,210200.0
2009-03-31 14:45:00,40.51,40.61,40.46,40.52,85800.0,27.5994,27.6676,27.5654,27.6063,85800.0
2009-03-31 14:50:00,40.52,40.65,40.46,40.48,105600.0,27.6063,27.6948,27.5654,27.579,105600.0
2009-03-31 14:55:00,40.48,40.58,40.45,40.48,90100.0,27.579,27.6471,27.5586,27.579,90100.0
2009-03-31 15:00:00,40.48,40.54,40.38,40.51,117700.0,27.579,27.6199,27.5109,27.5994,117700.0
2009-03-31 15:05:00,40.49,40.53,40.42,40.46,86000.0,27.5858,27.6131,27.5381,27.5654,86000.0
2009-03-31 15:10:00,40.47,40.52,40.34,40.49,101800.0,27.5722,27.6063,27.4836,27.5858,101800.0
2009-03-31 15:15:00,40.48,40.65,40.48,40.6,134700.0,27.579,27.6948,27.579,27.6608,134700.0
2009-03-31 15:20:00,40.59,40.61,40.49,40.61,115300.0,27.6539,27.6676,27.5858,27.6676,115300.0
2009-03-31 15:25:00,40.6,40.75,40.6,40.72,131100.0,27.6608,27.763,27.6608,27.7425,131100.0
2009-03-31 15:30:00,40.71,40.71,40.48,40.5,246300.0,27.7357,27.7357,27.579,27.5926,246300.0
2009-03-31 15:35:00,40.5,40.59,40.33,40.56,313700.0,27.5926,27.6539,27.4768,27.6335,313700.0
2009-03-31 15:40:00,40.56,40.76,40.5,40.53,414900.0,27.6335,27.7698,27.5926,27.6131,414900.0
2009-03-31 15:45:00,40.52,40.68,40.41,40.42,431700.0,27.6063,27.7153,27.5313,27.5381,431700.0
2009-03-31 15:50:00,40.44,40.76,40.43,40.66,484900.0,27.5518,27.7698,27.5449,27.7016,484900.0
2009-03-31 15:55:00,40.66,40.8,40.57,40.66,618000.0,27.7016,27.797,27.6403,27.7016,618000.0
2009-04-01 09:30:00,40.37,40.37,39.8,39.85,124500.0,27.5041,27.5041,27.1157,27.1498,124500.0
2009-04-01 09:35:00,39.89,40.16,39.82,39.97,103000.0,27.177,27.361,27.1293,27.2315,103000.0
2009-04-01 09:40:00,39.97,40.21,39.94,40.05,71600.0,27.2315,27.3951,27.2111,27.286,71600.0
2009-04-01 09:45:00,40.05,40.24,39.99,40.02,82700.0,27.286,27.4155,27.2452,27.2656,82700.0
2009-04-01 09:50:00,40.01,40.23,40.01,40.14,105400.0,27.2588,27.4087,27.2588,27.3474,105400.0
2009-04-01 09:55:00,40.13,40.28,40.04,40.24,71400.0,27.3405,27.4427,27.2792,27.4155,71400.0
2009-04-01 10:00:00,40.21,40.43,40.13,40.21,166900.0,27.3951,27.5449,27.3405,27.3951,166900.0
2009-04-01 10:05:00,40.21,40.32,40.12,40.29,111700.0,27.3951,27.47,27.3337,27.4496,111700.0
2009-04-01 10:10:00,40.28,40.32,40.14,40.28,82900.0,27.4427,27.47,27.3474,27.4427,82900.0
2009-04-01 10:15:00,40.3,40.66,40.26,40.63,109300.0,27.4564,27.7016,27.4291,27.6812,109300.0
2009-04-01 10:20:00,40.63,41.0,40.56,40.8,150400.0,27.6812,27.9333,27.6335,27.797,150400.0
2009-04-01 10:25:00,40.8,41.0,40.73,40.94,89000.0,27.797,27.9333,27.7493,27.8924,89000.0
2009-04-01 10:30:00,40.93,41.08,40.83,41.05,112300.0,27.8856,27.9878,27.8175,27.9673,112300.0
2009-04-01 10:35:00,41.05,41.49,41.05,41.41,190800.0,27.9673,28.2671,27.9673,28.2126,190800.0
2009-04-01 10:40:00,41.41,41.51,41.18,41.18,97400.0,28.2126,28.2807,28.0559,28.0559,97400.0
2009-04-01 10:45:00,41.19,41.32,41.04,41.06,85900.0,28.0627,28.1513,27.9605,27.9742,85900.0
2009-04-01 10:50:00,41.05,41.09,40.88,40.9,76900.0,27.9673,27.9946,27.8515,27.8651,76900.0
2009-04-01 10:55:00,40.89,41.06,40.75,40.79,90900.0,27.8583,27.9742,27.763,27.7902,90900.0
2009-04-01 11:00:00,40.79,40.93,40.79,40.82,61800.0,27.7902,27.8856,27.7902,27.8106,61800.0
2009-04-01 11:05:00,40.8,40.97,40.73,40.89,65900.0,27.797,27.9128,27.7493,27.8583,65900.0
2009-04-01 11:10:00,40.89,40.97,40.73,40.73,70400.0,27.8583,27.9128,27.7493,27.7493,70400.0
2009-04-01 11:15:00,40.73,41.07,40.68,41.0,135500.0,27.7493,27.981,27.7153,27.9333,135500.0
2009-04-01 11:20:00,40.98,41.05,40.78,40.97,58800.0,27.9197,27.9673,27.7834,27.9128,58800.0
2009-04-01 11:25:00,40.97,41.15,40.91,40.97,82400.0,27.9128,28.0355,27.872,27.9128,82400.0
2009-04-01 11:30:00,40.97,41.1,40.86,40.88,65200.0,27.9128,28.0014,27.8379,27.8515,65200.0
2009-04-01 11:35:00,40.87,41.12,40.85,41.09,69800.0,27.8447,28.015,27.8311,27.9946,69800.0
2009-04-01 11:40:00,41.1,41.21,41.04,41.17,81700.0,28.0014,28.0764,27.9605,28.0491,81700.0
2009-04-01 11:45:00,41.18,41.24,41.15,41.19,79200.0,28.0559,28.0968,28.0355,28.0627,79200.0
2009-04-01 11:50:00,41.2,41.29,41.15,41.23,50300.0,28.0695,28.1309,28.0355,28.09,50300.0
2009-04-01 11:55:00,41.23,41.45,41.22,41.39,65200.0,28.09,28.2399,28.0832,28.199,65200.0
2009-04-01 12:00:00,41.39,41.5,41.31,41.32,94000.0,28.199,28.2739,28.1445,28.1513,94000.0
2009-04-01 12:05:00,41.32,41.53,41.31,41.44,117500.0,28.1513,28.2944,28.1445,28.2331,117500.0
2009-04-01 12:10:00,41.44,41.58,41.42,41.55,89600.0,28.2331,28.3284,28.2194,28.308,89600.0
2009-04-01 12:15:00,41.56,41.58,41.36,41.38,44300.0,28.3148,28.3284,28.1785,28.1922,44300.0
2009-04-01 12:20:00,41.38,41.42,41.29,41.38,47800.0,28.1922,28.2194,28.1309,28.1922,47800.0
2009-04-01 12:25:00,41.38,41.39,41.23,41.31,48900.0,28.1922,28.199,28.09,28.1445,48900.0
2009-04-01 12:30:00,41.3,41.48,41.29,41.45,74900.0,28.1377,28.2603,28.1309,28.2399,74900.0
2009-04-01 12:35:00,41.43,41.44,41.31,41.42,85300.0,28.2262,28.2331,28.1445,28.2194,85300.0
2009-04-01 12:40:00,41.42,41.52,41.36,41.41,48600.0,28.2194,28.2876,28.1785,28.2126,48600.0
2009-04-01 12:45:00,41.4,41.52,41.38,41.46,69900.0,28.2058,28.2876,28.1922,28.2467,69900.0
2009-04-01 12:50:00,41.45,41.47,41.36,41.41,42200.0,28.2399,28.2535,28.1785,28.2126,42200.0
2009-04-01 12:55:00,41.41,41.43,41.23,41.28,48800.0,28.2126,28.2262,28.09,28.124,48800.0
2009-04-01 13:00:00,41.29,41.49,41.28,41.4,66300.0,28.1309,28.2671,28.124,28.2058,66300.0
2009-04-01 13:05:00,41.39,41.43,41.29,41.33,71200.0,28.199,28.2262,28.1309,28.1581,71200.0
2009-04-01 13:10:00,41.32,41.44,41.24,41.4,92500.0,28.1513,28.2331,28.0968,28.2058,92500.0
2009-04-01 13:15:00,41.4,41.51,41.33,41.5,112800.0,28.2058,28.2807,28.1581,28.2739,112800.0
2009-04-01 13:20:00,41.5,41.7,41.44,41.64,116000.0,28.2739,28.4102,28.2331,28.3693,116000.0
2009-04-01 13:25:00,41.64,41.81,41.6,41.77,97500.0,28.3693,28.4851,28.3421,28.4579,97500.0
2009-04-01 13:30:00,41.76,41.81,41.68,41.75,76500.0,28.4511,28.4851,28.3966,28.4443,76500.0
2009-04-01 13:35:00,41.76,42.0,41.75,41.94,132600.0,28.4511,28.6146,28.4443,28.5737,132600.0
2009-04-01 13:40:00,41.92,42.05,41.9,42.02,86900.0,28.5601,28.6486,28.5464,28.6282,86900.0
2009-04-01 13:45:00,42.02,42.03,41.83,41.87,67200.0,28.6282,28.635,28.4988,28.526,67200.0
2009-04-01 13:50:00,41.87,42.18,41.85,42.13,122200.0,28.526,28.7372,28.5124,28.7031,122200.0
2009-04-01 13:55:00,42.14,42.17,42.04,42.14,97900.0,28.71,28.7304,28.6418,28.71,97900.0
2009-04-01 14:00:00,42.14,42.19,42.04,42.11,94200.0,28.71,28.744,28.6418,28.6895,94200.0
2009-04-01 14:05:00,42.11,42.16,42.04,42.13,102800.0,28.6895,28.7236,28.6418,28.7031,102800.0
2009-04-01 14:10:00,42.11,42.11,42.05,42.08,87500.0,28.6895,28.6895,28.6486,28.6691,87500.0
2009-04-01 14:15:00,42.08,42.15,41.94,41.94,117000.0,28.6691,28.7168,28.5737,28.5737,117000.0
2009-04-01 14:20:00,41.95,42.01,41.9,41.99,109000.0,28.5805,28.6214,28.5464,28.6078,109000.0
2009-04-01 14:25:00,41.98,41.99,41.85,41.9,74900.0,28.601,28.6078,28.5124,28.5464,74900.0
2009-04-01 14:30:00,41.89,42.05,41.89,42.0,162800.0,28.5396,28.6486,28.5396,28.6146,162800.0
2009-04-01 14:35:00,42.01,42.13,41.87,41.88,107300.0,28.6214,28.7031,28.526,28.5328,107300.0
2009-04-01 14:40:00,41.88,41.93,41.71,41.72,145900.0,28.5328,28.5669,28.417,28.4238,145900.0
2009-04-01 14:45:00,41.72,41.85,41.65,41.8,143100.0,28.4238,28.5124,28.3761,28.4783,143100.0
2009-04-01 14:50:00,41.8,41.89,41.76,41.83,92000.0,28.4783,28.5396,28.4511,28.4988,92000.0
2009-04-01 14:55:00,41.83,41.92,41.78,41.82,93900.0,28.4988,28.5601,28.4647,28.4919,93900.0
2009-04-01 15:00:00,41.82,41.85,41.52,41.57,142300.0,28.4919,28.5124,28.2876,28.3216,142300.0
2009-04-01 15:05:00,41.58,41.7,41.49,41.49,101200.0,28.3284,28.4102,28.2671,28.2671,101200.0
2009-04-01 15:10:00,41.49,41.53,41.29,41.4,144000.0,28.2671,28.2944,28.1309,28.2058,144000.0
2009-04-01 15:15:00,41.4,41.69,41.28,41.67,136900.0,28.2058,28.4034,28.124,28.3898,136900.0
2009-04-01 15:20:00,41.67,41.73,41.57,41.69,213400.0,28.3898,28.4306,28.3216,28.4034,213400.0
2009-04-01 15:25:00,41.69,41.93,41.69,41.9,150400.0,28.4034,28.5669,28.4034,28.5464,150400.0
2009-04-01 15:30:00,41.9,42.05,41.7,42.04,157100.0,28.5464,28.6486,28.4102,28.6418,157100.0
2009-04-01 15:35:00,42.02,42.38,42.01,42.28,337000.0,28.6282,28.8735,28.6214,28.8053,337000.0
2009-04-01 15:40:00,42.3,42.43,42.2,42.23,271600.0,28.819,28.9075,28.7508,28.7713,271600.0
2009-04-01 15:45:00,42.24,42.34,42.17,42.17,233200.0,28.7781,28.8462,28.7304,28.7304,233200.0
2009-04-01 15:50:00,42.17,42.45,42.1,42.22,296900.0,28.7304,28.9212,28.6827,28.7645,296900.0
2009-04-01 15:55:00,42.22,42.31,42.1,42.13,349600.0,28.7645,28.8258,28.6827,28.7031,349600.0
2009-04-02 09:30:00,43.21,43.86,42.43,42.79,173800.0,29.439,29.8818,28.9075,29.1528,173800.0
2009-04-02 09:35:00,42.88,42.88,42.5,42.62,101000.0,29.2141,29.2141,28.9552,29.037,101000.0
2009-04-02 09:40:00,42.6,42.61,42.21,42.48,92400.0,29.0234,29.0302,28.7577,28.9416,92400.0
2009-04-02 09:45:00,42.49,42.5,42.23,42.27,80400.0,28.9484,28.9552,28.7713,28.7985,80400.0
2009-04-02 09:50:00,42.28,42.47,42.2,42.42,117700.0,28.8053,28.9348,28.7508,28.9007,117700.0
2009-04-02 09:55:00,42.4,42.53,42.23,42.26,79100.0,28.8871,28.9757,28.7713,28.7917,79100.0
2009-04-02 10:00:00,42.26,42.45,42.18,42.34,120200.0,28.7917,28.9212,28.7372,28.8462,120200.0
2009-04-02 10:05:00,42.31,42.58,42.31,42.54,78700.0,28.8258,29.0097,28.8258,28.9825,78700.0
2009-04-02 10:10:00,42.55,42.62,42.41,42.42,88400.0,28.9893,29.037,28.8939,28.9007,88400.0
2009-04-02 10:15:00,42.4,42.49,42.2,42.22,58900.0,28.8871,28.9484,28.7508,28.7645,58900.0
2009-04-02 10:20:00,42.22,42.24,42.06,42.12,72200.0,28.7645,28.7781,28.6555,28.6963,72200.0
2009-04-02 10:25:00,42.11,42.28,42.06,42.11,58500.0,28.6895,28.8053,28.6555,28.6895,58500.0
2009-04-02 10:30:00,42.1,42.28,42.04,42.13,48600.0,28.6827,28.8053,28.6418,28.7031,48600.0
2009-04-02 10:35:00,42.13,42.35,42.04,42.31,61400.0,28.7031,28.853,28.6418,28.8258,61400.0
2009-04-02 10:40:00,42.31,42.38,42.19,42.33,67700.0,28.8258,28.8735,28.744,28.8394,67700.0
2009-04-02 10:45:00,42.36,42.55,42.34,42.5,76000.0,28.8598,28.9893,28.8462,28.9552,76000.0
2009-04-02 10:50:00,42.5,42.56,42.4,42.44,71000.0,28.9552,28.9961,28.8871,28.9144,71000.0
2009-04-02 10:55:00,42.44,42.49,42.34,42.42,44600.0,28.9144,28.9484,28.8462,28.9007,44600.0
2009-04-02 11:00:00,42.42,42.46,42.3,42.37,63300.0,28.9007,28.928,28.819,28.8667,63300.0
2009-04-02 11:05:00,42.38,42.38,42.17,42.18,55300.0,28.8735,28.8735,28.7304,28.7372,55300.0
2009-04-02 11:10:00,42.17,42.39,42.14,42.22,63900.0,28.7304,28.8803,28.71,28.7645,63900.0
2009-04-02 11:15:00,42.26,42.28,42.01,42.06,77700.0,28.7917,28.8053,28.6214,28.6555,77700.0
2009-04-02 11:20:00,42.06,42.11,41.94,42.11,69400.0,28.6555,28.6895,28.5737,28.6895,69400.0
2009-04-02 11:25:00,42.12,42.23,42.1,42.22,59800.0,28.6963,28.7713,28.6827,28.7645,59800.0
2009-04-02 11:30:00,42.21,42.23,42.01,42.1,43900.0,28.7577,28.7713,28.6214,28.6827,43900.0
2009-04-02 11:35:00,42.11,42.19,42.0,42.19,47100.0,28.6895,28.744,28.6146,28.744,47100.0
2009-04-02 11:40:00,42.16,42.24,41.97,42.01,52100.0,28.7236,28.7781,28.5941,28.6214,52100.0
2009-04-02 11:45:00,42.02,42.16,42.0,42.08,48800.0,28.6282,28.7236,28.6146,28.6691,48800.0
2009-04-02 11:50:00,42.07,42.11,42.0,42.09,47200.0,28.6623,28.6895,28.6146,28.6759,47200.0
2009-04-02 11:55:00,42.1,42.19,42.1,42.14,31900.0,28.6827,28.744,28.6827,28.71,31900.0
2009-04-02 12:00:00,42.14,42.24,42.13,42.18,49900.0,28.71,28.7781,28.7031,28.7372,49900.0
2009-04-02 12:05:00,42.21,42.22,42.13,42.17,56800.0,28.7577,28.7645,28.7031,28.7304,56800.0
2009-04-02 12:10:00,42.17,42.18,42.07,42.09,61300.0,28.7304,28.7372,28.6623,28.6759,61300.0
2009-04-02 12:15:00,42.1,42.11,41.93,41.94,106700.0,28.6827,28.6895,28.5669,28.5737,106700.0
2009-04-02 12:20:00,41.95,41.95,41.67,41.69,126200.0,28.5805,28.5805,28.3898,28.4034,126200.0
2009-04-02 12:25:00,41.7,41.73,41.6,41.62,129300.0,28.4102,28.4306,28.3421,28.3557,129300.0
2009-04-02 12:30:00,41.61,41.62,41.52,41.55,102600.0,28.3489,28.3557,28.2876,28.308,102600.0
2009-04-02 12:35:00,41.55,41.57,41.35,41.37,130700.0,28.308,28.3216,28.1717,28.1854,130700.0
2009-04-02 12:40:00,41.36,41.6,41.3,41.54,103100.0,28.1785,28.3421,28.1377,28.3012,103100.0
2009-04-02 12:45:00,41.54,41.54,41.28,41.38,189300.0,28.3012,28.3012,28.124,28.1922,189300.0
2009-04-02 12:50:00,41.38,41.39,41.22,41.31,235500.0,28.1922,28.199,28.0832,28.1445,235500.0
2009-04-02 12:55:00,41.31,41.39,41.28,41.31,133600.0,28.1445,28.199,28.124,28.1445,133600.0
2009-04-02 13:00:00,41.32,41.36,41.32,41.33,89900.0,28.1513,28.1785,28.1513,28.1581,89900.0
2009-04-02 13:05:00,41.33,41.33,41.16,41.25,245100.0,28.1581,28.1581,28.0423,28.1036,245100.0
2009-04-02 13:10:00,41.26,41.43,41.22,41.42,206400.0,28.1104,28.2262,28.0832,28.2194,206400.0
2009-04-02 13:15:00,41.43,41.45,41.31,41.32,97700.0,28.2262,28.2399,28.1445,28.1513,97700.0
2009-04-02 13:20:00,41.32,41.41,41.26,41.35,160200.0,28.1513,28.2126,28.1104,28.1717,160200.0
2009-04-02 13:25:00,41.35,41.53,41.32,41.49,84400.0,28.1717,28.2944,28.1513,28.2671,84400.0
2009-04-02 13:30:00,41.49,41.65,41.36,41.56,80300.0,28.2671,28.3761,28.1785,28.3148,80300.0
2009-04-02 13:35:00,41.56,41.61,41.45,41.52,91700.0,28.3148,28.3489,28.2399,28.2876,91700.0
2009-04-02 13:40:00,41.51,41.62,41.49,41.54,91200.0,28.2807,28.3557,28.2671,28.3012,91200.0
2009-04-02 13:45:00,41.57,41.78,41.55,41.68,70900.0,28.3216,28.4647,28.308,28.3966,70900.0
2009-04-02 13:50:00,41.68,41.9,41.68,41.9,100300.0,28.3966,28.5464,28.3966,28.5464,100300.0
2009-04-02 13:55:00,41.9,41.9,41.72,41.76,133800.0,28.5464,28.5464,28.4238,28.4511,133800.0
2009-04-02 14:00:00,41.76,42.01,41.7,42.0,114200.0,28.4511,28.6214,28.4102,28.6146,114200.0
2009-04-02 14:05:00,42.0,42.07,41.94,42.0,132200.0,28.6146,28.6623,28.5737,28.6146,132200.0
2009-04-02 14:10:00,42.01,42.09,42.0,42.09,68300.0,28.6214,28.6759,28.6146,28.6759,68300.0
2009-04-02 14:15:00,42.07,42.09,41.88,41.98,62900.0,28.6623,28.6759,28.5328,28.601,62900.0
2009-04-02 14:20:00,41.98,42.13,41.98,42.0,68600.0,28.601,28.7031,28.601,28.6146,68600.0
2009-04-02 14:25:00,41.99,42.28,41.97,42.24,85700.0,28.6078,28.8053,28.5941,28.7781,85700.0
2009-04-02 14:30:00,42.24,42.39,42.22,42.33,62000.0,28.7781,28.8803,28.7645,28.8394,62000.0
2009-04-02 14:35:00,42.31,42.47,42.29,42.42,98700.0,28.8258,28.9348,28.8122,28.9007,98700.0
2009-04-02 14:40:00,42.44,42.5,42.34,42.38,113300.0,28.9144,28.9552,28.8462,28.8735,113300.0
2009-04-02 14:45:00,42.37,42.41,42.29,42.31,112100.0,28.8667,28.8939,28.8122,28.8258,112100.0
2009-04-02 14:50:00,42.3,42.34,42.14,42.15,99300.0,28.819,28.8462,28.71,28.7168,99300.0
2009-04-02 14:55:00,42.15,42.28,42.12,42.26,107200.0,28.7168,28.8053,28.6963,28.7917,107200.0
2009-04-02 15:00:00,42.26,42.52,42.25,42.38,176300.0,28.7917,28.9689,28.7849,28.8735,176300.0
2009-04-02 15:05:00,42.37,42.38,42.04,42.16,217900.0,28.8667,28.8735,28.6418,28.7236,217900.0
2009-04-02 15:10:00,42.17,42.26,42.08,42.24,192100.0,28.7304,28.7917,28.6691,28.7781,192100.0
2009-04-02 15:15:00,42.23,42.27,42.07,42.08,185800.0,28.7713,28.7985,28.6623,28.6691,185800.0
2009-04-02 15:20:00,42.1,42.24,42.02,42.15,256800.0,28.6827,28.7781,28.6282,28.7168,256800.0
2009-04-02 15:25:00,42.16,42.3,42.11,42.17,167300.0,28.7236,28.819,28.6895,28.7304,167300.0
2009-04-02 15:30:00,42.17,42.22,42.07,42.09,174900.0,28.7304,28.7645,28.6623,28.6759,174900.0
2009-04-02 15:35:00,42.1,42.13,41.82,42.0,271300.0,28.6827,28.7031,28.4919,28.6146,271300.0
2009-04-02 15:40:00,42.0,42.28,41.97,42.11,402000.0,28.6146,28.8053,28.5941,28.6895,402000.0
2009-04-02 15:45:00,42.1,42.22,41.92,42.16,318900.0,28.6827,28.7645,28.5601,28.7236,318900.0
2009-04-02 15:50:00,42.16,42.21,41.9,41.9,446400.0,28.7236,28.7577,28.5464,28.5464,446400.0
2009-04-02 15:55:00,41.9,41.96,41.69,41.93,697700.0,28.5464,28.5873,28.4034,28.5669,697700.0
2009-04-03 09:30:00,41.55,42.23,41.41,41.5,83000.0,28.308,28.7713,28.2126,28.2739,83000.0
2009-04-03 09:35:00,41.5,41.71,41.17,41.33,72600.0,28.2739,28.417,28.0491,28.1581,72600.0
2009-04-03 09:40:00,41.37,41.75,41.29,41.74,56900.0,28.1854,28.4443,28.1309,28.4374,56900.0
2009-04-03 09:45:00,41.76,41.77,41.39,41.58,75300.0,28.4511,28.4579,28.199,28.3284,75300.0
2009-04-03 09:50:00,41.59,41.83,41.53,41.73,56300.0,28.3352,28.4988,28.2944,28.4306,56300.0
2009-04-03 09:55:00,41.72,41.87,41.63,41.79,56900.0,28.4238,28.526,28.3625,28.4715,56900.0
2009-04-03 10:00:00,41.8,41.87,41.63,41.8,55500.0,28.4783,28.526,28.3625,28.4783,55500.0
2009-04-03 10:05:00,41.79,42.07,41.75,41.93,90800.0,28.4715,28.6623,28.4443,28.5669,90800.0
2009-04-03 10:10:00,41.92,42.08,41.85,41.86,54300.0,28.5601,28.6691,28.5124,28.5192,54300.0
2009-04-03 10:15:00,41.89,41.9,41.72,41.72,46200.0,28.5396,28.5464,28.4238,28.4238,46200.0
2009-04-03 10:20:00,41.72,41.92,41.63,41.89,55500.0,28.4238,28.5601,28.3625,28.5396,55500.0
2009-04-03 10:25:00,41.9,41.93,41.74,41.83,48200.0,28.5464,28.5669,28.4374,28.4988,48200.0
2009-04-03 10:30:00,41.83,41.91,41.79,41.91,58400.0,28.4988,28.5533,28.4715,28.5533,58400.0
2009-04-03 10:35:00,41.91,41.94,41.83,41.92,77600.0,28.5533,28.5737,28.4988,28.5601,77600.0
2009-04-03 10:40:00,41.93,42.1,41.9,41.9,57000.0,28.5669,28.6827,28.5464,28.5464,57000.0
2009-04-03 10:45:00,41.91,42.17,41.88,42.17,68900.0,28.5533,28.7304,28.5328,28.7304,68900.0
2009-04-03 10:50:00,42.17,42.31,42.11,42.25,74400.0,28.7304,28.8258,28.6895,28.7849,74400.0
2009-04-03 10:55:00,42.27,42.33,42.19,42.28,48400.0,28.7985,28.8394,28.744,28.8053,48400.0
2009-04-03 11:00:00,42.28,42.36,42.25,42.26,59000.0,28.8053,28.8598,28.7849,28.7917,59000.0
2009-04-03 11:05:00,42.26,42.28,42.14,42.26,49300.0,28.7917,28.8053,28.71,28.7917,49300.0
2009-04-03 11:10:00,42.25,42.3,42.2,42.25,42900.0,28.7849,28.819,28.7508,28.7849,42900.0
2009-04-03 11:15:00,42.26,42.28,41.93,42.09,105100.0,28.7917,28.8053,28.5669,28.6759,105100.0
2009-04-03 11:20:00,42.08,42.14,42.05,42.09,47500.0,28.6691,28.71,28.6486,28.6759,47500.0
2009-04-03 11:25:00,42.09,42.15,42.04,42.13,56600.0,28.6759,28.7168,28.6418,28.7031,56600.0
2009-04-03 11:30:00,42.13,42.2,42.12,42.16,53600.0,28.7031,28.7508,28.6963,28.7236,53600.0
2009-04-03 11:35:00,42.15,42.22,42.11,42.13,56200.0,28.7168,28.7645,28.6895,28.7031,56200.0
2009-04-03 11:40:00,42.13,42.28,42.13,42.2,51400.0,28.7031,28.8053,28.7031,28.7508,51400.0
2009-04-03 11:45:00,42.19,42.26,42.14,42.22,52500.0,28.744,28.7917,28.71,28.7645,52500.0
2009-04-03 11:50:00,42.23,42.35,42.22,42.25,47600.0,28.7713,28.853,28.7645,28.7849,47600.0
2009-04-03 11:55:00,42.24,42.26,42.18,42.26,41400.0,28.7781,28.7917,28.7372,28.7917,41400.0
2009-04-03 12:00:00,42.25,42.41,42.23,42.38,53100.0,28.7849,28.8939,28.7713,28.8735,53100.0
2009-04-03 12:05:00,42.39,42.39,42.23,42.3,70200.0,28.8803,28.8803,28.7713,28.819,70200.0
2009-04-03 12:10:00,42.29,42.38,42.22,42.38,92800.0,28.8122,28.8735,28.7645,28.8735,92800.0
2009-04-03 12:15:00,42.4,42.44,42.27,42.3,62000.0,28.8871,28.9144,28.7985,28.819,62000.0
2009-04-03 12:20:00,42.3,42.31,42.16,42.22,41500.0,28.819,28.8258,28.7236,28.7645,41500.0
2009-04-03 12:25:00,42.23,42.28,42.11,42.19,67800.0,28.7713,28.8053,28.6895,28.744,67800.0
2009-04-03 12:30:00,42.17,42.18,41.98,42.1,86700.0,28.7304,28.7372,28.601,28.6827,86700.0
2009-04-03 12:35:00,42.11,42.2,42.05,42.06,48800.0,28.6895,28.7508,28.6486,28.6555,48800.0
2009-04-03 12:40:00,42.05,42.09,41.98,42.03,40600.0,28.6486,28.6759,28.601,28.635,40600.0
2009-04-03 12:45:00,42.04,42.05,41.88,41.94,51900.0,28.6418,28.6486,28.5328,28.5737,51900.0
2009-04-03 12:50:00,41.95,41.97,41.88,41.94,36600.0,28.5805,28.5941,28.5328,28.5737,36600.0
2009-04-03 12:55:00,41.94,41.96,41.9,41.94,28700.0,28.5737,28.5873,28.5464,28.5737,28700.0
2009-04-03 13:00:00,41.92,42.05,41.92,42.05,28900.0,28.5601,28.6486,28.5601,28.6486,28900.0
2009-04-03 13:05:00,42.04,42.04,41.71,41.71,100600.0,28.6418,28.6418,28.417,28.417,100600.0
2009-04-03 13:10:00,41.71,41.76,41.65,41.68,62600.0,28.417,28.4511,28.3761,28.3966,62600.0
2009-04-03 13:15:00,41.68,41.85,41.67,41.83,61400.0,28.3966,28.5124,28.3898,28.4988,61400.0
2009-04-03 13:20:00,41.84,41.85,41.73,41.74,44700.0,28.5056,28.5124,28.4306,28.4374,44700.0
2009-04-03 13:25:00,41.73,41.88,41.71,41.83,55700.0,28.4306,28.5328,28.417,28.4988,55700.0
2009-04-03 13:30:00,41.84,41.89,41.74,41.78,53900.0,28.5056,28.5396,28.4374,28.4647,53900.0
2009-04-03 13:35:00,41.79,41.81,41.7,41.71,53100.0,28.4715,28.4851,28.4102,28.417,53100.0
2009-04-03 13:40:00,41.72,41.81,41.68,41.78,57900.0,28.4238,28.4851,28.3966,28.4647,57900.0
2009-04-03 13:45:00,41.77,41.9,41.76,41.86,35500.0,28.4579,28.5464,28.4511,28.5192,35500.0
2009-04-03 13:50:00,41.85,42.05,41.84,41.99,54900.0,28.5124,28.6486,28.5056,28.6078,54900.0
2009-04-03 13:55:00,41.99,42.01,41.87,41.95,71000.0,28.6078,28.6214,28.526,28.5805,71000.0
2009-04-03 14:00:00,41.95,42.13,41.93,41.95,88900.0,28.5805,28.7031,28.5669,28.5805,88900.0
2009-04-03 14:05:00,41.95,42.01,41.89,41.92,76500.0,28.5805,28.6214,28.5396,28.5601,76500.0
2009-04-03 14:10:00,41.91,42.01,41.87,41.99,114400.0,28.5533,28.6214,28.526,28.6078,114400.0
2009-04-03 14:15:00,41.98,42.03,41.88,41.93,99000.0,28.601,28.635,28.5328,28.5669,99000.0
2009-04-03 14:20:00,41.94,41.97,41.75,41.79,72300.0,28.5737,28.5941,28.4443,28.4715,72300.0
2009-04-03 14:25:00,41.81,42.04,41.76,42.02,106400.0,28.4851,28.6418,28.4511,28.6282,106400.0
2009-04-03 14:30:00,42.01,42.08,41.93,41.97,90700.0,28.6214,28.6691,28.5669,28.5941,90700.0
2009-04-03 14:35:00,41.98,42.11,41.88,41.98,125100.0,28.601,28.6895,28.5328,28.601,125100.0
2009-04-03 14:40:00,41.99,42.0,41.8,41.85,97400.0,28.6078,28.6146,28.4783,28.5124,97400.0
2009-04-03 14:45:00,41.86,41.98,41.84,41.86,80700.0,28.5192,28.601,28.5056,28.5192,80700.0
2009-04-03 14:50:00,41.86,41.92,41.84,41.86,93300.0,28.5192,28.5601,28.5056,28.5192,93300.0
2009-04-03 14:55:00,41.87,42.02,41.87,42.0,138400.0,28.526,28.6282,28.526,28.6146,138400.0
2009-04-03 15:00:00,42.0,42.04,41.86,41.86,104900.0,28.6146,28.6418,28.5192,28.5192,104900.0
2009-04-03 15:05:00,41.87,41.89,41.69,41.8,110300.0,28.526,28.5396,28.4034,28.4783,110300.0
2009-04-03 15:10:00,41.79,41.84,41.67,41.69,104000.0,28.4715,28.5056,28.3898,28.4034,104000.0
2009-04-03 15:15:00,41.69,41.86,41.62,41.86,97400.0,28.4034,28.5192,28.3557,28.5192,97400.0
2009-04-03 15:20:00,41.85,41.98,41.77,41.94,124300.0,28.5124,28.601,28.4579,28.5737,124300.0
2009-04-03 15:25:00,41.96,42.0,41.78,41.84,125600.0,28.5873,28.6146,28.4647,28.5056,125600.0
2009-04-03 15:30:00,41.84,41.94,41.79,41.85,132300.0,28.5056,28.5737,28.4715,28.5124,132300.0
2009-04-03 15:35:00,41.84,41.89,41.67,41.8,169400.0,28.5056,28.5396,28.3898,28.4783,169400.0
2009-04-03 15:40:00,41.8,42.08,41.79,42.06,250400.0,28.4783,28.6691,28.4715,28.6555,250400.0
2009-04-03 15:45:00,42.07,42.1,41.98,41.98,236800.0,28.6623,28.6827,28.601,28.601,236800.0
2009-04-03 15:50:00,41.98,42.35,41.96,42.35,321300.0,28.601,28.853,28.5873,28.853,321300.0
2009-04-03 15:55:00,42.35,42.65,42.31,42.6,535200.0,28.853,29.0574,28.8258,29.0234,535200.0
2009-04-06 09:30:00,42.01,42.45,41.56,42.15,97600.0,28.6214,28.9212,28.3148,28.7168,97600.0
2009-04-06 09:35:00,42.1,42.43,42.05,42.17,67000.0,28.6827,28.9075,28.6486,28.7304,67000.0
2009-04-06 09:40:00,42.14,42.2,41.97,42.04,87100.0,28.71,28.7508,28.5941,28.6418,87100.0
2009-04-06 09:45:00,42.06,42.09,41.96,41.98,27100.0,28.6555,28.6759,28.5873,28.601,27100.0
2009-04-06 09:50:00,41.98,42.31,41.96,42.31,77500.0,28.601,28.8258,28.5873,28.8258,77500.0
2009-04-06 09:55:00,42.3,42.34,42.02,42.05,87600.0,28.819,28.8462,28.6282,28.6486,87600.0
2009-04-06 10:00:00,42.03,42.22,41.94,42.11,62900.0,28.635,28.7645,28.5737,28.6895,62900.0
2009-04-06 10:05:00,42.12,42.19,42.03,42.15,47000.0,28.6963,28.744,28.635,28.7168,47000.0
2009-04-06 10:10:00,42.15,42.19,42.04,42.06,69700.0,28.7168,28.744,28.6418,28.6555,69700.0
2009-04-06 10:15:00,42.07,42.07,41.81,41.84,67600.0,28.6623,28.6623,28.4851,28.5056,67600.0
2009-04-06 10:20:00,41.82,41.87,41.79,41.86,43200.0,28.4919,28.526,28.4715,28.5192,43200.0
2009-04-06 10:25:00,41.87,42.03,41.75,41.8,46700.0,28.526,28.635,28.4443,28.4783,46700.0
2009-04-06 10:30:00,41.81,41.92,41.7,41.89,51000.0,28.4851,28.5601,28.4102,28.5396,51000.0
2009-04-06 10:35:00,41.91,42.01,41.88,42.0,35600.0,28.5533,28.6214,28.5328,28.6146,35600.0
2009-04-06 10:40:00,41.99,42.13,41.96,42.07,37400.0,28.6078,28.7031,28.5873,28.6623,37400.0
2009-04-06 10:45:00,42.06,42.12,41.92,42.05,40000.0,28.6555,28.6963,28.5601,28.6486,40000.0
2009-04-06 10:50:00,42.06,42.15,42.03,42.08,50800.0,28.6555,28.7168,28.635,28.6691,50800.0
2009-04-06 10:55:00,42.15,42.21,42.03,42.19,56600.0,28.7168,28.7577,28.635,28.744,56600.0
2009-04-06 11:00:00,42.18,42.23,41.99,42.02,49500.0,28.7372,28.7713,28.6078,28.6282,49500.0
2009-04-06 11:05:00,42.02,42.05,41.94,42.03,49900.0,28.6282,28.6486,28.5737,28.635,49900.0
2009-04-06 11:10:00,42.02,42.04,41.93,41.97,24300.0,28.6282,28.6418,28.5669,28.5941,24300.0
2009-04-06 11:15:00,41.95,42.11,41.95,42.04,33400.0,28.5805,28.6895,28.5805,28.6418,33400.0
2009-04-06 11:20:00,42.04,42.07,41.97,42.01,21800.0,28.6418,28.6623,28.5941,28.6214,21800.0
2009-04-06 11:25:00,42.0,42.08,41.98,42.05,22700.0,28.6146,28.6691,28.601,28.6486,22700.0
2009-04-06 11:30:00,42.04,42.07,42.01,42.05,26700.0,28.6418,28.6623,28.6214,28.6486,26700.0
2009-04-06 11:35:00,42.05,42.1,41.92,41.92,43100.0,28.6486,28.6827,28.5601,28.5601,43100.0
2009-04-06 11:40:00,41.93,41.94,41.82,41.84,51900.0,28.5669,28.5737,28.4919,28.5056,51900.0
2009-04-06 11:45:00,41.86,41.9,41.75,41.76,43300.0,28.5192,28.5464,28.4443,28.4511,43300.0
2009-04-06 11:50:00,41.76,41.8,41.67,41.69,38300.0,28.4511,28.4783,28.3898,28.4034,38300.0
2009-04-06 11:55:00,41.68,41.75,41.64,41.71,46500.0,28.3966,28.4443,28.3693,28.417,46500.0
2009-04-06 12:00:00,41.71,41.75,41.66,41.69,42500.0,28.417,28.4443,28.3829,28.4034,42500.0
2009-04-06 12:05:00,41.69,41.74,41.66,41.74,50100.0,28.4034,28.4374,28.3829,28.4374,50100.0
2009-04-06 12:10:00,41.72,41.73,41.63,41.66,34600.0,28.4238,28.4306,28.3625,28.3829,34600.0
2009-04-06 12:15:00,41.66,41.66,41.55,41.61,35000.0,28.3829,28.3829,28.308,28.3489,35000.0
2009-04-06 12:20:00,41.62,41.69,41.6,41.62,64500.0,28.3557,28.4034,28.3421,28.3557,64500.0
2009-04-06 12:25:00,41.61,41.71,41.58,41.69,31800.0,28.3489,28.417,28.3284,28.4034,31800.0
2009-04-06 12:30:00,41.69,41.76,41.65,41.7,42100.0,28.4034,28.4511,28.3761,28.4102,42100.0
2009-04-06 12:35:00,41.69,41.78,41.69,41.74,29200.0,28.4034,28.4647,28.4034,28.4374,29200.0
2009-04-06 12:40:00,41.74,41.9,41.74,41.89,35600.0,28.4374,28.5464,28.4374,28.5396,35600.0
2009-04-06 12:45:00,41.88,41.91,41.83,41.86,38300.0,28.5328,28.5533,28.4988,28.5192,38300.0
2009-04-06 12:50:00,41.88,42.03,41.83,42.03,38600.0,28.5328,28.635,28.4988,28.635,38600.0
2009-04-06 12:55:00,42.03,42.06,41.94,42.06,52600.0,28.635,28.6555,28.5737,28.6555,52600.0
2009-04-06 13:00:00,42.07,42.14,42.0,42.01,48900.0,28.6623,28.71,28.6146,28.6214,48900.0
2009-04-06 13:05:00,42.0,42.16,42.0,42.16,58500.0,28.6146,28.7236,28.6146,28.7236,58500.0
2009-04-06 13:10:00,42.16,42.28,42.15,42.22,42500.0,28.7236,28.8053,28.7168,28.7645,42500.0
2009-04-06 13:15:00,42.22,42.3,42.17,42.21,79400.0,28.7645,28.819,28.7304,28.7577,79400.0
2009-04-06 13:20:00,42.21,42.28,42.16,42.26,28400.0,28.7577,28.8053,28.7236,28.7917,28400.0
2009-04-06 13:25:00,42.27,42.29,42.12,42.13,26500.0,28.7985,28.8122,28.6963,28.7031,26500.0
2009-04-06 13:30:00,42.13,42.14,42.04,42.08,31100.0,28.7031,28.71,28.6418,28.6691,31100.0
2009-04-06 13:35:00,42.08,42.11,42.01,42.04,30400.0,28.6691,28.6895,28.6214,28.6418,30400.0
2009-04-06 13:40:00,42.08,42.1,42.02,42.06,15700.0,28.6691,28.6827,28.6282,28.6555,15700.0
2009-04-06 13:45:00,42.06,42.2,42.06,42.19,31100.0,28.6555,28.7508,28.6555,28.744,31100.0
2009-04-06 13:50:00,42.17,42.17,42.08,42.1,20500.0,28.7304,28.7304,28.6691,28.6827,20500.0
2009-04-06 13:55:00,42.11,42.16,42.06,42.09,42600.0,28.6895,28.7236,28.6555,28.6759,42600.0
2009-04-06 14:00:00,42.08,42.15,42.02,42.04,39100.0,28.6691,28.7168,28.6282,28.6418,39100.0
2009-04-06 14:05:00,42.03,42.14,42.02,42.09,49600.0,28.635,28.71,28.6282,28.6759,49600.0
2009-04-06 14:10:00,42.1,42.17,42.04,42.12,51100.0,28.6827,28.7304,28.6418,28.6963,51100.0
2009-04-06 14:15:00,42.11,42.18,42.02,42.18,58200.0,28.6895,28.7372,28.6282,28.7372,58200.0
2009-04-06 14:20:00,42.18,42.18,42.11,42.16,32700.0,28.7372,28.7372,28.6895,28.7236,32700.0
2009-04-06 14:25:00,42.16,42.22,42.13,42.18,36000.0,28.7236,28.7645,28.7031,28.7372,36000.0
2009-04-06 14:30:00,42.18,42.2,42.07,42.12,96000.0,28.7372,28.7508,28.6623,28.6963,96000.0
2009-04-06 14:35:00,42.11,42.17,42.03,42.07,60900.0,28.6895,28.7304,28.635,28.6623,60900.0
2009-04-06 14:40:00,42.06,42.13,42.01,42.11,56500.0,28.6555,28.7031,28.6214,28.6895,56500.0
2009-04-06 14:45:00,42.13,42.21,42.06,42.13,93000.0,28.7031,28.7577,28.6555,28.7031,93000.0
2009-04-06 14:50:00,42.13,42.28,42.11,42.22,59100.0,28.7031,28.8053,28.6895,28.7645,59100.0
2009-04-06 14:55:00,42.22,42.22,42.09,42.09,62600.0,28.7645,28.7645,28.6759,28.6759,62600.0
2009-04-06 15:00:00,42.09,42.13,42.03,42.13,77200.0,28.6759,28.7031,28.635,28.7031,77200.0
2009-04-06 15:05:00,42.13,42.19,42.01,42.05,73400.0,28.7031,28.744,28.6214,28.6486,73400.0
2009-04-06 15:10:00,42.05,42.11,41.99,41.99,79600.0,28.6486,28.6895,28.6078,28.6078,79600.0
2009-04-06 15:15:00,42.0,42.32,41.97,42.22,101400.0,28.6146,28.8326,28.5941,28.7645,101400.0
2009-04-06 15:20:00,42.22,42.4,42.15,42.3,96200.0,28.7645,28.8871,28.7168,28.819,96200.0
2009-04-06 15:25:00,42.3,42.37,42.12,42.2,103300.0,28.819,28.8667,28.6963,28.7508,103300.0
2009-04-06 15:30:00,42.2,42.38,42.14,42.26,92400.0,28.7508,28.8735,28.71,28.7917,92400.0
2009-04-06 15:35:00,42.26,42.3,42.1,42.11,120000.0,28.7917,28.819,28.6827,28.6895,120000.0
2009-04-06 15:40:00,42.11,42.21,42.07,42.11,131700.0,28.6895,28.7577,28.6623,28.6895,131700.0
2009-04-06 15:45:00,42.12,42.17,42.04,42.13,83300.0,28.6963,28.7304,28.6418,28.7031,83300.0
2009-04-06 15:50:00,42.13,42.43,42.12,42.43,158200.0,28.7031,28.9075,28.6963,28.9075,158200.0
2009-04-06 15:55:00,42.41,42.46,42.12,42.13,273000.0,28.8939,28.928,28.6963,28.7031,273000.0
2009-04-07 09:30:00,41.38,41.92,41.27,41.61,66200.0,28.1922,28.5601,28.1172,28.3489,66200.0
2009-04-07 09:35:00,41.59,41.95,41.59,41.73,52200.0,28.3352,28.5805,28.3352,28.4306,52200.0
2009-04-07 09:40:00,41.73,41.81,41.7,41.74,37900.0,28.4306,28.4851,28.4102,28.4374,37900.0
2009-04-07 09:45:00,41.75,41.9,41.66,41.87,66000.0,28.4443,28.5464,28.3829,28.526,66000.0
2009-04-07 09:50:00,41.87,41.96,41.76,41.91,52700.0,28.526,28.5873,28.4511,28.5533,52700.0
2009-04-07 09:55:00,41.91,42.13,41.88,42.09,40100.0,28.5533,28.7031,28.5328,28.6759,40100.0
2009-04-07 10:00:00,42.09,42.19,42.01,42.11,59100.0,28.6759,28.744,28.6214,28.6895,59100.0
2009-04-07 10:05:00,42.12,42.35,42.1,42.32,61100.0,28.6963,28.853,28.6827,28.8326,61100.0
2009-04-07 10:10:00,42.3,42.34,42.19,42.26,39300.0,28.819,28.8462,28.744,28.7917,39300.0
2009-04-07 10:15:00,42.28,42.31,42.1,42.19,48700.0,28.8053,28.8258,28.6827,28.744,48700.0
2009-04-07 10:20:00,42.18,42.37,42.14,42.14,76800.0,28.7372,28.8667,28.71,28.71,76800.0
2009-04-07 10:25:00,42.14,42.21,42.08,42.16,48400.0,28.71,28.7577,28.6691,28.7236,48400.0
2009-04-07 10:30:00,42.17,42.32,42.15,42.24,56600.0,28.7304,28.8326,28.7168,28.7781,56600.0
2009-04-07 10:35:00,42.23,42.41,42.22,42.37,56900.0,28.7713,28.8939,28.7645,28.8667,56900.0
2009-04-07 10:40:00,42.36,42.47,42.28,42.45,91800.0,28.8598,28.9348,28.8053,28.9212,91800.0
2009-04-07 10:45:00,42.45,42.64,42.43,42.5,87900.0,28.9212,29.0506,28.9075,28.9552,87900.0
2009-04-07 10:50:00,42.5,42.51,42.34,42.45,43300.0,28.9552,28.962,28.8462,28.9212,43300.0
2009-04-07 10:55:00,42.45,42.47,42.23,42.28,57200.0,28.9212,28.9348,28.7713,28.8053,57200.0
2009-04-07 11:00:00,42.26,42.43,42.24,42.35,31000.0,28.7917,28.9075,28.7781,28.853,31000.0
2009-04-07 11:05:00,42.35,42.37,42.19,42.23,48800.0,28.853,28.8667,28.744,28.7713,48800.0
2009-04-07 11:10:00,42.23,42.3,42.17,42.21,52200.0,28.7713,28.819,28.7304,28.7577,52200.0
2009-04-07 11:15:00,42.19,42.21,42.09,42.13,38800.0,28.744,28.7577,28.6759,28.7031,38800.0
2009-04-07 11:20:00,42.12,42.31,42.09,42.3,35600.0,28.6963,28.8258,28.6759,28.819,35600.0
2009-04-07 11:25:00,42.28,42.28,42.18,42.27,41200.0,28.8053,28.8053,28.7372,28.7985,41200.0
2009-04-07 11:30:00,42.26,42.44,42.25,42.42,31000.0,28.7917,28.9144,28.7849,28.9007,31000.0
2009-04-07 11:35:00,42.41,42.42,42.22,42.24,39100.0,28.8939,28.9007,28.7645,28.7781,39100.0
2009-04-07 11:40:00,42.24,42.25,42.16,42.19,37500.0,28.7781,28.7849,28.7236,28.744,37500.0
2009-04-07 11:45:00,42.19,42.33,42.17,42.28,52300.0,28.744,28.8394,28.7304,28.8053,52300.0
2009-04-07 11:50:00,42.28,42.34,42.2,42.34,32100.0,28.8053,28.8462,28.7508,28.8462,32100.0
2009-04-07 11:55:00,42.35,42.35,42.25,42.3,32300.0,28.853,28.853,28.7849,28.819,32300.0
2009-04-07 12:00:00,42.3,42.44,42.29,42.4,35600.0,28.819,28.9144,28.8122,28.8871,35600.0
2009-04-07 12:05:00,42.41,42.44,42.33,42.34,48200.0,28.8939,28.9144,28.8394,28.8462,48200.0
2009-04-07 12:10:00,42.35,42.54,42.29,42.52,98300.0,28.853,28.9825,28.8122,28.9689,98300.0
2009-04-07 12:15:00,42.51,42.52,42.41,42.47,47400.0,28.962,28.9689,28.8939,28.9348,47400.0
2009-04-07 12:20:00,42.48,42.51,42.36,42.37,50200.0,28.9416,28.962,28.8598,28.8667,50200.0
2009-04-07 12:25:00,42.38,42.38,42.26,42.32,54400.0,28.8735,28.8735,28.7917,28.8326,54400.0
2009-04-07 12:30:00,42.31,42.4,42.27,42.35,41600.0,28.8258,28.8871,28.7985,28.853,41600.0
2009-04-07 12:35:00,42.35,42.37,42.21,42.21,71600.0,28.853,28.8667,28.7577,28.7577,71600.0
2009-04-07 12:40:00,42.22,42.27,42.17,42.24,69300.0,28.7645,28.7985,28.7304,28.7781,69300.0
2009-04-07 12:45:00,42.26,42.39,42.24,42.36,28000.0,28.7917,28.8803,28.7781,28.8598,28000.0
2009-04-07 12:50:00,42.36,42.43,42.33,42.39,37300.0,28.8598,28.9075,28.8394,28.8803,37300.0
2009-04-07 12:55:00,42.38,42.41,42.35,42.37,21200.0,28.8735,28.8939,28.853,28.8667,21200.0
2009-04-07 13:00:00,42.37,42.38,42.19,42.19,33000.0,28.8667,28.8735,28.744,28.744,33000.0
2009-04-07 13:05:00,42.21,42.24,42.14,42.15,46400.0,28.7577,28.7781,28.71,28.7168,46400.0
2009-04-07 13:10:00,42.15,42.2,42.07,42.16,53900.0,28.7168,28.7508,28.6623,28.7236,53900.0
2009-04-07 13:15:00,42.17,42.18,42.08,42.11,60800.0,28.7304,28.7372,28.6691,28.6895,60800.0
2009-04-07 13:20:00,42.11,42.12,42.04,42.12,63700.0,28.6895,28.6963,28.6418,28.6963,63700.0
2009-04-07 13:25:00,42.11,42.18,42.09,42.15,34900.0,28.6895,28.7372,28.6759,28.7168,34900.0
2009-04-07 13:30:00,42.14,42.15,42.04,42.11,67300.0,28.71,28.7168,28.6418,28.6895,67300.0
2009-04-07 13:35:00,42.12,42.14,42.06,42.12,40800.0,28.6963,28.71,28.6555,28.6963,40800.0
2009-04-07 13:40:00,42.13,42.25,42.13,42.2,41100.0,28.7031,28.7849,28.7031,28.7508,41100.0
2009-04-07 13:45:00,42.19,42.2,42.1,42.1,28000.0,28.744,28.7508,28.6827,28.6827,28000.0
2009-04-07 13:50:00,42.09,42.27,42.08,42.23,42400.0,28.6759,28.7985,28.6691,28.7713,42400.0
2009-04-07 13:55:00,42.25,42.26,42.15,42.15,31900.0,28.7849,28.7917,28.7168,28.7168,31900.0
2009-04-07 14:00:00,42.15,42.17,42.05,42.06,38300.0,28.7168,28.7304,28.6486,28.6555,38300.0
2009-04-07 14:05:00,42.05,42.12,42.0,42.1,66800.0,28.6486,28.6963,28.6146,28.6827,66800.0
2009-04-07 14:10:00,42.11,42.23,42.1,42.23,37800.0,28.6895,28.7713,28.6827,28.7713,37800.0
2009-04-07 14:15:00,42.22,42.24,42.11,42.14,59600.0,28.7645,28.7781,28.6895,28.71,59600.0
2009-04-07 14:20:00,42.13,42.17,42.06,42.08,47200.0,28.7031,28.7304,28.6555,28.6691,47200.0
2009-04-07 14:25:00,42.06,42.17,42.03,42.14,51700.0,28.6555,28.7304,28.635,28.71,51700.0
2009-04-07 14:30:00,42.14,42.16,42.01,42.04,58400.0,28.71,28.7236,28.6214,28.6418,58400.0
2009-04-07 14:35:00,42.04,42.05,42.0,42.04,47600.0,28.6418,28.6486,28.6146,28.6418,47600.0
2009-04-07 14:40:00,42.04,42.15,42.0,42.03,78600.0,28.6418,28.7168,28.6146,28.635,78600.0
2009-04-07 14:45:00,42.04,42.11,42.01,42.08,50700.0,28.6418,28.6895,28.6214,28.6691,50700.0
2009-04-07 14:50:00,42.09,42.22,42.07,42.2,54500.0,28.6759,28.7645,28.6623,28.7508,54500.0
2009-04-07 14:55:00,42.21,42.3,42.17,42.26,56600.0,28.7577,28.819,28.7304,28.7917,56600.0
2009-04-07 15:00:00,42.26,42.29,42.02,42.08,96400.0,28.7917,28.8122,28.6282,28.6691,96400.0
2009-04-07 15:05:00,42.08,42.11,42.01,42.1,74000.0,28.6691,28.6895,28.6214,28.6827,74000.0
2009-04-07 15:10:00,42.12,42.26,42.11,42.13,82900.0,28.6963,28.7917,28.6895,28.7031,82900.0
2009-04-07 15:15:00,42.14,42.28,42.14,42.15,86500.0,28.71,28.8053,28.71,28.7168,86500.0
2009-04-07 15:20:00,42.16,42.21,42.11,42.17,75000.0,28.7236,28.7577,28.6895,28.7304,75000.0
2009-04-07 15:25:00,42.17,42.22,42.05,42.09,97600.0,28.7304,28.7645,28.6486,28.6759,97600.0
2009-04-07 15:30:00,42.09,42.23,42.05,42.23,95600.0,28.6759,28.7713,28.6486,28.7713,95600.0
2009-04-07 15:35:00,42.23,42.23,42.05,42.12,108000.0,28.7713,28.7713,28.6486,28.6963,108000.0
2009-04-07 15:40:00,42.11,42.2,42.0,42.04,204000.0,28.6895,28.7508,28.6146,28.6418,204000.0
2009-04-07 15:45:00,42.04,42.12,41.97,42.0,159000.0,28.6418,28.6963,28.5941,28.6146,159000.0
2009-04-07 15:50:00,42.0,42.0,41.75,41.75,285900.0,28.6146,28.6146,28.4443,28.4443,285900.0
2009-04-07 15:55:00,41.76,41.76,41.4,41.41,630900.0,28.4511,28.4511,28.2058,28.2126,630900.0
2009-04-08 09:30:00,41.93,42.33,41.86,42.31,84800.0,28.5669,28.8394,28.5192,28.8258,84800.0
2009-04-08 09:35:00,42.3,42.53,42.3,42.35,66600.0,28.819,28.9757,28.819,28.853,66600.0
2009-04-08 09:40:00,42.35,42.54,42.24,42.24,56300.0,28.853,28.9825,28.7781,28.7781,56300.0
2009-04-08 09:45:00,42.25,42.29,42.03,42.12,95100.0,28.7849,28.8122,28.635,28.6963,95100.0
2009-04-08 09:50:00,42.1,42.17,41.7,41.7,70700.0,28.6827,28.7304,28.4102,28.4102,70700.0
2009-04-08 09:55:00,41.72,42.0,41.7,41.86,44000.0,28.4238,28.6146,28.4102,28.5192,44000.0
2009-04-08 10:00:00,41.84,42.04,41.73,41.87,48700.0,28.5056,28.6418,28.4306,28.526,48700.0
2009-04-08 10:05:00,41.88,42.04,41.82,41.97,74800.0,28.5328,28.6418,28.4919,28.5941,74800.0
2009-04-08 10:10:00,41.95,42.32,41.94,42.3,50800.0,28.5805,28.8326,28.5737,28.819,50800.0
2009-04-08 10:15:00,42.3,42.35,42.14,42.15,38100.0,28.819,28.853,28.71,28.7168,38100.0
2009-04-08 10:20:00,42.15,42.21,42.06,42.12,31500.0,28.7168,28.7577,28.6555,28.6963,31500.0
2009-04-08 10:25:00,42.11,42.17,42.02,42.16,22800.0,28.6895,28.7304,28.6282,28.7236,22800.0
2009-04-08 10:30:00,42.17,42.37,42.11,42.34,28700.0,28.7304,28.8667,28.6895,28.8462,28700.0
2009-04-08 10:35:00,42.35,42.43,42.2,42.32,42900.0,28.853,28.9075,28.7508,28.8326,42900.0
2009-04-08 10:40:00,42.31,42.49,42.31,42.44,46900.0,28.8258,28.9484,28.8258,28.9144,46900.0
2009-04-08 10:45:00,42.47,42.5,42.43,42.47,55600.0,28.9348,28.9552,28.9075,28.9348,55600.0
2009-04-08 10:50:00,42.47,42.66,42.45,42.62,65400.0,28.9348,29.0642,28.9212,29.037,65400.0
2009-04-08 10:55:00,42.62,42.7,42.6,42.64,48000.0,29.037,29.0915,29.0234,29.0506,48000.0
2009-04-08 11:00:00,42.62,42.67,42.56,42.59,66300.0,29.037,29.071,28.9961,29.0165,66300.0
2009-04-08 11:05:00,42.57,42.83,42.57,42.7,79300.0,29.0029,29.1801,29.0029,29.0915,79300.0
2009-04-08 11:10:00,42.72,42.8,42.71,42.76,51000.0,29.1051,29.1596,29.0983,29.1324,51000.0
2009-04-08 11:15:00,42.77,42.85,42.75,42.77,69400.0,29.1392,29.1937,29.1256,29.1392,69400.0
2009-04-08 11:20:00,42.75,42.86,42.75,42.78,52500.0,29.1256,29.2005,29.1256,29.146,52500.0
2009-04-08 11:25:00,42.77,42.83,42.51,42.53,61200.0,29.1392,29.1801,28.962,28.9757,61200.0
2009-04-08 11:30:00,42.52,42.55,42.39,42.42,54100.0,28.9689,28.9893,28.8803,28.9007,54100.0
2009-04-08 11:35:00,42.44,42.58,42.4,42.53,47600.0,28.9144,29.0097,28.8871,28.9757,47600.0
2009-04-08 11:40:00,42.53,42.54,42.42,42.44,42600.0,28.9757,28.9825,28.9007,28.9144,42600.0
2009-04-08 11:45:00,42.45,42.54,42.44,42.44,45800.0,28.9212,28.9825,28.9144,28.9144,45800.0
2009-04-08 11:50:00,42.46,42.5,42.39,42.43,40600.0,28.928,28.9552,28.8803,28.9075,40600.0
2009-04-08 11:55:00,42.43,42.46,42.37,42.4,30900.0,28.9075,28.928,28.8667,28.8871,30900.0
2009-04-08 12:00:00,42.4,42.45,42.38,42.4,38100.0,28.8871,28.9212,28.8735,28.8871,38100.0
2009-04-08 12:05:00,42.4,42.45,42.34,42.35,22900.0,28.8871,28.9212,28.8462,28.853,22900.0
2009-04-08 12:10:00,42.35,42.39,42.28,42.29,42800.0,28.853,28.8803,28.8053,28.8122,42800.0
2009-04-08 12:15:00,42.27,42.34,42.24,42.24,88500.0,28.7985,28.8462,28.7781,28.7781,88500.0
2009-04-08 12:20:00,42.24,42.29,42.21,42.27,69100.0,28.7781,28.8122,28.7577,28.7985,69100.0
2009-04-08 12:25:00,42.27,42.33,42.26,42.3,75400.0,28.7985,28.8394,28.7917,28.819,75400.0
2009-04-08 12:30:00,42.31,42.31,42.23,42.24,45400.0,28.8258,28.8258,28.7713,28.7781,45400.0
2009-04-08 12:35:00,42.23,42.24,42.16,42.2,138900.0,28.7713,28.7781,28.7236,28.7508,138900.0
2009-04-08 12:40:00,42.2,42.32,42.19,42.24,96500.0,28.7508,28.8326,28.744,28.7781,96500.0
2009-04-08 12:45:00,42.25,42.25,42.18,42.23,80100.0,28.7849,28.7849,28.7372,28.7713,80100.0
2009-04-08 12:50:00,42.23,42.23,42.12,42.17,65700.0,28.7713,28.7713,28.6963,28.7304,65700.0
2009-04-08 12:55:00,42.16,42.18,42.03,42.04,71400.0,28.7236,28.7372,28.635,28.6418,71400.0
2009-04-08 13:00:00,42.05,42.07,41.96,41.98,39900.0,28.6486,28.6623,28.5873,28.601,39900.0
2009-04-08 13:05:00,41.98,42.04,41.97,41.99,36700.0,28.601,28.6418,28.5941,28.6078,36700.0
2009-04-08 13:10:00,41.99,42.0,41.9,41.94,54500.0,28.6078,28.6146,28.5464,28.5737,54500.0
2009-04-08 13:15:00,41.94,41.96,41.86,41.88,53400.0,28.5737,28.5873,28.5192,28.5328,53400.0
2009-04-08 13:20:00,41.86,42.0,41.86,41.96,34000.0,28.5192,28.6146,28.5192,28.5873,34000.0
2009-04-08 13:25:00,41.96,42.05,41.95,42.04,38500.0,28.5873,28.6486,28.5805,28.6418,38500.0
2009-04-08 13:30:00,42.02,42.1,42.01,42.07,51300.0,28.6282,28.6827,28.6214,28.6623,51300.0
2009-04-08 13:35:00,42.07,42.07,41.88,41.9,47600.0,28.6623,28.6623,28.5328,28.5464,47600.0
2009-04-08 13:40:00,41.91,41.98,41.88,41.91,33900.0,28.5533,28.601,28.5328,28.5533,33900.0
2009-04-08 13:45:00,41.92,41.96,41.88,41.94,34200.0,28.5601,28.5873,28.5328,28.5737,34200.0
2009-04-08 13:50:00,41.95,41.96,41.82,41.83,34800.0,28.5805,28.5873,28.4919,28.4988,34800.0
2009-04-08 13:55:00,41.83,41.87,41.8,41.85,29300.0,28.4988,28.526,28.4783,28.5124,29300.0
2009-04-08 14:00:00,41.87,41.89,41.73,41.77,91400.0,28.526,28.5396,28.4306,28.4579,91400.0
2009-04-08 14:05:00,41.77,41.77,41.59,41.63,109300.0,28.4579,28.4579,28.3352,28.3625,109300.0
2009-04-08 14:10:00,41.61,41.75,41.58,41.7,99400.0,28.3489,28.4443,28.3284,28.4102,99400.0
2009-04-08 14:15:00,41.7,41.7,41.54,41.59,62200.0,28.4102,28.4102,28.3012,28.3352,62200.0
2009-04-08 14:20:00,41.58,41.66,41.49,41.55,65300.0,28.3284,28.3829,28.2671,28.308,65300.0
2009-04-08 14:25:00,41.53,41.72,41.5,41.72,73400.0,28.2944,28.4238,28.2739,28.4238,73400.0
2009-04-08 14:30:00,41.72,41.81,41.65,41.67,53300.0,28.4238,28.4851,28.3761,28.3898,53300.0
2009-04-08 14:35:00,41.67,41.82,41.66,41.78,116300.0,28.3898,28.4919,28.3829,28.4647,116300.0
2009-04-08 14:40:00,41.78,41.92,41.74,41.86,120300.0,28.4647,28.5601,28.4374,28.5192,120300.0
2009-04-08 14:45:00,41.85,41.91,41.82,41.83,92200.0,28.5124,28.5533,28.4919,28.4988,92200.0
2009-04-08 14:50:00,41.85,41.85,41.58,41.61,110700.0,28.5124,28.5124,28.3284,28.3489,110700.0
2009-04-08 14:55:00,41.6,41.68,41.53,41.61,86500.0,28.3421,28.3966,28.2944,28.3489,86500.0
2009-04-08 15:00:00,41.6,41.63,41.39,41.42,97900.0,28.3421,28.3625,28.199,28.2194,97900.0
2009-04-08 15:05:00,41.42,41.58,41.41,41.51,107300.0,28.2194,28.3284,28.2126,28.2807,107300.0
2009-04-08 15:10:00,41.51,41.69,41.48,41.64,92900.0,28.2807,28.4034,28.2603,28.3693,92900.0
2009-04-08 15:15:00,41.64,41.77,41.63,41.71,92900.0,28.3693,28.4579,28.3625,28.417,92900.0
2009-04-08 15:20:00,41.7,41.77,41.69,41.76,88100.0,28.4102,28.4579,28.4034,28.4511,88100.0
2009-04-08 15:25:00,41.77,41.82,41.7,41.74,117700.0,28.4579,28.4919,28.4102,28.4374,117700.0
2009-04-08 15:30:00,41.74,41.88,41.7,41.85,147900.0,28.4374,28.5328,28.4102,28.5124,147900.0
2009-04-08 15:35:00,41.83,42.03,41.73,42.02,126500.0,28.4988,28.635,28.4306,28.6282,126500.0
2009-04-08 15:40:00,42.01,42.02,41.78,41.83,168000.0,28.6214,28.6282,28.4647,28.4988,168000.0
2009-04-08 15:45:00,41.85,41.96,41.8,41.96,139300.0,28.5124,28.5873,28.4783,28.5873,139300.0
2009-04-08 15:50:00,41.96,41.98,41.87,41.93,212000.0,28.5873,28.601,28.526,28.5669,212000.0
2009-04-08 15:55:00,41.93,42.25,41.93,42.16,418500.0,28.5669,28.7849,28.5669,28.7236,418500.0
2009-04-09 09:30:00,43.45,43.94,41.45,41.66,174100.0,29.6025,29.9363,28.2399,28.3829,174100.0
2009-04-09 09:35:00,41.6,42.0,41.6,41.64,108000.0,28.3421,28.6146,28.3421,28.3693,108000.0
2009-04-09 09:40:00,41.68,41.85,41.62,41.64,87600.0,28.3966,28.5124,28.3557,28.3693,87600.0
2009-04-09 09:45:00,41.67,41.73,41.32,41.32,110400.0,28.3898,28.4306,28.1513,28.1513,110400.0
2009-04-09 09:50:00,41.31,41.38,41.1,41.35,166100.0,28.1445,28.1922,28.0014,28.1717,166100.0
2009-04-09 09:55:00,41.32,41.38,41.13,41.21,114200.0,28.1513,28.1922,28.0218,28.0764,114200.0
2009-04-09 10:00:00,41.22,41.28,41.04,41.05,105000.0,28.0832,28.124,27.9605,27.9673,105000.0
2009-04-09 10:05:00,41.07,41.1,40.93,40.99,85100.0,27.981,28.0014,27.8856,27.9265,85100.0
2009-04-09 10:10:00,40.98,41.05,40.91,40.95,60200.0,27.9197,27.9673,27.872,27.8992,60200.0
2009-04-09 10:15:00,40.95,41.02,40.93,40.96,85700.0,27.8992,27.9469,27.8856,27.906,85700.0
2009-04-09 10:20:00,40.94,41.03,40.93,40.97,87600.0,27.8924,27.9537,27.8856,27.9128,87600.0
2009-04-09 10:25:00,40.96,41.07,40.94,41.03,61200.0,27.906,27.981,27.8924,27.9537,61200.0
2009-04-09 10:30:00,41.02,41.04,40.75,40.81,100900.0,27.9469,27.9605,27.763,27.8038,100900.0
2009-04-09 10:35:00,40.81,40.95,40.78,40.91,120400.0,27.8038,27.8992,27.7834,27.872,120400.0
2009-04-09 10:40:00,40.91,40.95,40.81,40.95,94300.0,27.872,27.8992,27.8038,27.8992,94300.0
2009-04-09 10:45:00,40.95,41.16,40.93,41.12,64100.0,27.8992,28.0423,27.8856,28.015,64100.0
2009-04-09 10:50:00,41.12,41.36,41.11,41.3,76600.0,28.015,28.1785,28.0082,28.1377,76600.0
2009-04-09 10:55:00,41.29,41.42,41.27,41.37,61800.0,28.1309,28.2194,28.1172,28.1854,61800.0
2009-04-09 11:00:00,41.38,41.42,41.32,41.34,67700.0,28.1922,28.2194,28.1513,28.1649,67700.0
2009-04-09 11:05:00,41.34,41.48,41.33,41.46,55600.0,28.1649,28.2603,28.1581,28.2467,55600.0
2009-04-09 11:10:00,41.46,41.57,41.45,41.49,61400.0,28.2467,28.3216,28.2399,28.2671,61400.0
2009-04-09 11:15:00,41.5,41.66,41.49,41.64,66900.0,28.2739,28.3829,28.2671,28.3693,66900.0
2009-04-09 11:20:00,41.63,41.63,41.48,41.51,42200.0,28.3625,28.3625,28.2603,28.2807,42200.0
2009-04-09 11:25:00,41.51,41.52,41.33,41.4,62700.0,28.2807,28.2876,28.1581,28.2058,62700.0
2009-04-09 11:30:00,41.39,41.42,41.31,41.33,31300.0,28.199,28.2194,28.1445,28.1581,31300.0
2009-04-09 11:35:00,41.34,41.37,41.28,41.3,35700.0,28.1649,28.1854,28.124,28.1377,35700.0
2009-04-09 11:40:00,41.3,41.32,41.21,41.23,35500.0,28.1377,28.1513,28.0764,28.09,35500.0
2009-04-09 11:45:00,41.23,41.33,41.2,41.31,50300.0,28.09,28.1581,28.0695,28.1445,50300.0
2009-04-09 11:50:00,41.31,41.4,41.29,41.4,43200.0,28.1445,28.2058,28.1309,28.2058,43200.0
2009-04-09 11:55:00,41.41,41.55,41.39,41.47,49400.0,28.2126,28.308,28.199,28.2535,49400.0
2009-04-09 12:00:00,41.49,41.5,41.38,41.38,62000.0,28.2671,28.2739,28.1922,28.1922,62000.0
2009-04-09 12:05:00,41.36,41.6,41.35,41.6,77900.0,28.1785,28.3421,28.1717,28.3421,77900.0
2009-04-09 12:10:00,41.58,41.59,41.48,41.52,79800.0,28.3284,28.3352,28.2603,28.2876,79800.0
2009-04-09 12:15:00,41.53,41.54,41.41,41.51,39400.0,28.2944,28.3012,28.2126,28.2807,39400.0
2009-04-09 12:20:00,41.5,41.55,41.46,41.5,51600.0,28.2739,28.308,28.2467,28.2739,51600.0
2009-04-09 12:25:00,41.5,41.55,41.46,41.5,76400.0,28.2739,28.308,28.2467,28.2739,76400.0
2009-04-09 12:30:00,41.48,41.51,41.42,41.43,86400.0,28.2603,28.2807,28.2194,28.2262,86400.0
2009-04-09 12:35:00,41.44,41.44,41.31,41.34,56200.0,28.2331,28.2331,28.1445,28.1649,56200.0
2009-04-09 12:40:00,41.36,41.39,41.29,41.35,49800.0,28.1785,28.199,28.1309,28.1717,49800.0
2009-04-09 12:45:00,41.34,41.39,41.25,41.26,47600.0,28.1649,28.199,28.1036,28.1104,47600.0
2009-04-09 12:50:00,41.27,41.32,41.25,41.26,68500.0,28.1172,28.1513,28.1036,28.1104,68500.0
2009-04-09 12:55:00,41.26,41.31,41.24,41.31,59000.0,28.1104,28.1445,28.0968,28.1445,59000.0
2009-04-09 13:00:00,41.31,41.4,41.28,41.39,59100.0,28.1445,28.2058,28.124,28.199,59100.0
2009-04-09 13:05:00,41.38,41.49,41.36,41.37,78500.0,28.1922,28.2671,28.1785,28.1854,78500.0
2009-04-09 13:10:00,41.35,41.37,41.29,41.34,104100.0,28.1717,28.1854,28.1309,28.1649,104100.0
2009-04-09 13:15:00,41.34,41.35,41.27,41.31,74000.0,28.1649,28.1717,28.1172,28.1445,74000.0
2009-04-09 13:20:00,41.3,41.36,41.27,41.31,78700.0,28.1377,28.1785,28.1172,28.1445,78700.0
2009-04-09 13:25:00,41.32,41.37,41.29,41.33,102100.0,28.1513,28.1854,28.1309,28.1581,102100.0
2009-04-09 13:30:00,41.34,41.37,41.28,41.29,46900.0,28.1649,28.1854,28.124,28.1309,46900.0
2009-04-09 13:35:00,41.31,41.38,41.28,41.33,49200.0,28.1445,28.1922,28.124,28.1581,49200.0
2009-04-09 13:40:00,41.34,41.47,41.28,41.47,45500.0,28.1649,28.2535,28.124,28.2535,45500.0
2009-04-09 13:45:00,41.47,41.58,41.45,41.58,49700.0,28.2535,28.3284,28.2399,28.3284,49700.0
2009-04-09 13:50:00,41.58,41.65,41.52,41.63,58400.0,28.3284,28.3761,28.2876,28.3625,58400.0
2009-04-09 13:55:00,41.64,41.77,41.64,41.75,80800.0,28.3693,28.4579,28.3693,28.4443,80800.0
2009-04-09 14:00:00,41.76,41.77,41.52,41.6,78400.0,28.4511,28.4579,28.2876,28.3421,78400.0
2009-04-09 14:05:00,41.6,41.72,41.57,41.7,53500.0,28.3421,28.4238,28.3216,28.4102,53500.0
2009-04-09 14:10:00,41.71,41.74,41.62,41.68,89600.0,28.417,28.4374,28.3557,28.3966,89600.0
2009-04-09 14:15:00,41.68,41.71,41.55,41.68,107100.0,28.3966,28.417,28.308,28.3966,107100.0
2009-04-09 14:20:00,41.68,41.68,41.61,41.66,35600.0,28.3966,28.3966,28.3489,28.3829,35600.0
2009-04-09 14:25:00,41.66,41.72,41.63,41.66,50500.0,28.3829,28.4238,28.3625,28.3829,50500.0
2009-04-09 14:30:00,41.67,41.91,41.63,41.91,130600.0,28.3898,28.5533,28.3625,28.5533,130600.0
2009-04-09 14:35:00,41.9,42.16,41.89,42.16,166800.0,28.5464,28.7236,28.5396,28.7236,166800.0
2009-04-09 14:40:00,42.16,42.19,42.03,42.06,247500.0,28.7236,28.744,28.635,28.6555,247500.0
2009-04-09 14:45:00,42.06,42.21,42.05,42.15,174000.0,28.6555,28.7577,28.6486,28.7168,174000.0
2009-04-09 14:50:00,42.15,42.17,42.0,42.0,216200.0,28.7168,28.7304,28.6146,28.6146,216200.0
2009-04-09 14:55:00,42.0,42.0,41.87,41.89,90700.0,28.6146,28.6146,28.526,28.5396,90700.0
2009-04-09 15:00:00,41.89,41.89,41.76,41.82,99900.0,28.5396,28.5396,28.4511,28.4919,99900.0
2009-04-09 15:05:00,41.82,41.92,41.73,41.92,89300.0,28.4919,28.5601,28.4306,28.5601,89300.0
2009-04-09 15:10:00,41.92,42.09,41.92,41.97,195300.0,28.5601,28.6759,28.5601,28.5941,195300.0
2009-04-09 15:15:00,41.98,42.12,41.95,42.06,132200.0,28.601,28.6963,28.5805,28.6555,132200.0
2009-04-09 15:20:00,42.06,42.08,41.9,41.96,131500.0,28.6555,28.6691,28.5464,28.5873,131500.0
2009-04-09 15:25:00,41.96,42.21,41.95,42.16,191800.0,28.5873,28.7577,28.5805,28.7236,191800.0
2009-04-09 15:30:00,42.17,42.37,42.09,42.34,272400.0,28.7304,28.8667,28.6759,28.8462,272400.0
2009-04-09 15:35:00,42.34,42.54,42.32,42.43,326500.0,28.8462,28.9825,28.8326,28.9075,326500.0
2009-04-09 15:40:00,42.42,42.63,42.26,42.57,715100.0,28.9007,29.0438,28.7917,29.0029,715100.0
2009-04-09 15:45:00,42.56,42.87,42.37,42.84,495300.0,28.9961,29.2073,28.8667,29.1869,495300.0
2009-04-09 15:50:00,42.82,43.17,42.69,43.14,924600.0,29.1732,29.4117,29.0847,29.3913,924600.0
2009-04-09 15:55:00,43.14,43.45,43.05,43.29,1265100.0,29.3913,29.6025,29.3299,29.4935,1265100.0
2009-04-13 09:30:00,42.04,42.5,42.04,42.32,112500.0,28.6418,28.9552,28.6418,28.8326,112500.0
2009-04-13 09:35:00,42.33,42.87,42.33,42.6,142900.0,28.8394,29.2073,28.8394,29.0234,142900.0
2009-04-13 09:40:00,42.6,42.68,42.5,42.52,89200.0,29.0234,29.0779,28.9552,28.9689,89200.0
2009-04-13 09:45:00,42.51,42.66,42.49,42.64,62400.0,28.962,29.0642,28.9484,29.0506,62400.0
2009-04-13 09:50:00,42.65,42.81,42.63,42.63,54900.0,29.0574,29.1664,29.0438,29.0438,54900.0
2009-04-13 09:55:00,42.63,42.65,42.41,42.57,52100.0,29.0438,29.0574,28.8939,29.0029,52100.0
2009-04-13 10:00:00,42.58,42.67,42.56,42.65,77900.0,29.0097,29.071,28.9961,29.0574,77900.0
2009-04-13 10:05:00,42.65,42.66,42.56,42.64,59800.0,29.0574,29.0642,28.9961,29.0506,59800.0
2009-04-13 10:10:00,42.63,43.05,42.62,42.92,116300.0,29.0438,29.3299,29.037,29.2414,116300.0
2009-04-13 10:15:00,42.91,43.05,42.86,42.98,69500.0,29.2346,29.3299,29.2005,29.2823,69500.0
2009-04-13 10:20:00,42.99,43.28,42.93,43.25,59200.0,29.2891,29.4866,29.2482,29.4662,59200.0
2009-04-13 10:25:00,43.24,43.29,43.07,43.07,42500.0,29.4594,29.4935,29.3436,29.3436,42500.0
2009-04-13 10:30:00,43.08,43.09,42.83,42.83,69000.0,29.3504,29.3572,29.1801,29.1801,69000.0
2009-04-13 10:35:00,42.85,43.13,42.82,42.87,66200.0,29.1937,29.3844,29.1732,29.2073,66200.0
2009-04-13 10:40:00,42.85,42.86,42.71,42.84,54200.0,29.1937,29.2005,29.0983,29.1869,54200.0
2009-04-13 10:45:00,42.84,43.0,42.79,42.91,65600.0,29.1869,29.2959,29.1528,29.2346,65600.0
2009-04-13 10:50:00,42.91,43.06,42.89,42.89,49900.0,29.2346,29.3368,29.2209,29.2209,49900.0
2009-04-13 10:55:00,42.9,43.01,42.89,42.9,26600.0,29.2277,29.3027,29.2209,29.2277,26600.0
2009-04-13 11:00:00,42.9,42.9,42.78,42.85,35700.0,29.2277,29.2277,29.146,29.1937,35700.0
2009-04-13 11:05:00,42.83,42.85,42.59,42.64,55700.0,29.1801,29.1937,29.0165,29.0506,55700.0
2009-04-13 11:10:00,42.64,42.87,42.63,42.81,31800.0,29.0506,29.2073,29.0438,29.1664,31800.0
2009-04-13 11:15:00,42.8,42.81,42.68,42.68,23800.0,29.1596,29.1664,29.0779,29.0779,23800.0
2009-04-13 11:20:00,42.68,42.68,42.5,42.55,78800.0,29.0779,29.0779,28.9552,28.9893,78800.0
2009-04-13 11:25:00,42.56,42.69,42.53,42.66,86000.0,28.9961,29.0847,28.9757,29.0642,86000.0
2009-04-13 11:30:00,42.66,42.74,42.65,42.67,35400.0,29.0642,29.1187,29.0574,29.071,35400.0
2009-04-13 11:35:00,42.66,42.68,42.56,42.59,44800.0,29.0642,29.0779,28.9961,29.0165,44800.0
2009-04-13 11:40:00,42.58,42.61,42.45,42.48,24100.0,29.0097,29.0302,28.9212,28.9416,24100.0
2009-04-13 11:45:00,42.49,42.5,42.44,42.5,42100.0,28.9484,28.9552,28.9144,28.9552,42100.0
2009-04-13 11:50:00,42.5,42.51,42.4,42.41,52100.0,28.9552,28.962,28.8871,28.8939,52100.0
2009-04-13 11:55:00,42.42,42.55,42.39,42.49,39800.0,28.9007,28.9893,28.8803,28.9484,39800.0
2009-04-13 12:00:00,42.48,42.61,42.47,42.58,24300.0,28.9416,29.0302,28.9348,29.0097,24300.0
2009-04-13 12:05:00,42.56,42.63,42.55,42.58,13800.0,28.9961,29.0438,28.9893,29.0097,13800.0
2009-04-13 12:10:00,42.57,42.65,42.55,42.6,23000.0,29.0029,29.0574,28.9893,29.0234,23000.0
2009-04-13 12:15:00,42.61,42.7,42.56,42.69,23800.0,29.0302,29.0915,28.9961,29.0847,23800.0
2009-04-13 12:20:00,42.7,42.75,42.66,42.67,26700.0,29.0915,29.1256,29.0642,29.071,26700.0
2009-04-13 12:25:00,42.67,42.68,42.61,42.66,25300.0,29.071,29.0779,29.0302,29.0642,25300.0
2009-04-13 12:30:00,42.66,42.91,42.66,42.87,58900.0,29.0642,29.2346,29.0642,29.2073,58900.0
2009-04-13 12:35:00,42.87,42.96,42.84,42.9,26500.0,29.2073,29.2686,29.1869,29.2277,26500.0
2009-04-13 12:40:00,42.89,42.97,42.86,42.86,31100.0,29.2209,29.2754,29.2005,29.2005,31100.0
2009-04-13 12:45:00,42.86,42.97,42.83,42.97,23600.0,29.2005,29.2754,29.1801,29.2754,23600.0
2009-04-13 12:50:00,42.97,43.0,42.95,43.0,11900.0,29.2754,29.2959,29.2618,29.2959,11900.0
2009-04-13 12:55:00,42.98,43.2,42.98,43.19,22600.0,29.2823,29.4321,29.2823,29.4253,22600.0
2009-04-13 13:00:00,43.18,43.2,43.04,43.1,22100.0,29.4185,29.4321,29.3231,29.364,22100.0
2009-04-13 13:05:00,43.1,43.16,43.07,43.08,15300.0,29.364,29.4049,29.3436,29.3504,15300.0
2009-04-13 13:10:00,43.07,43.13,43.06,43.12,27600.0,29.3436,29.3844,29.3368,29.3776,27600.0
2009-04-13 13:15:00,43.13,43.25,43.11,43.25,26500.0,29.3844,29.4662,29.3708,29.4662,26500.0
2009-04-13 13:20:00,43.26,43.44,43.26,43.28,47600.0,29.473,29.5957,29.473,29.4866,47600.0
2009-04-13 13:25:00,43.26,43.27,43.23,43.25,40200.0,29.473,29.4798,29.4526,29.4662,40200.0
2009-04-13 13:30:00,43.25,43.43,43.24,43.42,32800.0,29.4662,29.5888,29.4594,29.582,32800.0
2009-04-13 13:35:00,43.42,43.42,43.33,43.33,42100.0,29.582,29.582,29.5207,29.5207,42100.0
2009-04-13 13:40:00,43.33,43.45,43.33,43.41,36200.0,29.5207,29.6025,29.5207,29.5752,36200.0
2009-04-13 13:45:00,43.43,43.54,43.43,43.53,57700.0,29.5888,29.6638,29.5888,29.657,57700.0
2009-04-13 13:50:00,43.53,43.58,43.5,43.52,29100.0,29.657,29.691,29.6365,29.6502,29100.0
2009-04-13 13:55:00,43.52,43.57,43.44,43.48,62700.0,29.6502,29.6842,29.5957,29.6229,62700.0
2009-04-13 14:00:00,43.5,43.73,43.5,43.58,108800.0,29.6365,29.7932,29.6365,29.691,108800.0
2009-04-13 14:05:00,43.56,43.58,43.49,43.52,66000.0,29.6774,29.691,29.6297,29.6502,66000.0
2009-04-13 14:10:00,43.52,43.55,43.16,43.23,69500.0,29.6502,29.6706,29.4049,29.4526,69500.0
2009-04-13 14:15:00,43.23,43.33,43.19,43.32,39900.0,29.4526,29.5207,29.4253,29.5139,39900.0
2009-04-13 14:20:00,43.35,43.35,43.25,43.31,31000.0,29.5343,29.5343,29.4662,29.5071,31000.0
2009-04-13 14:25:00,43.31,43.38,43.25,43.28,52200.0,29.5071,29.5548,29.4662,29.4866,52200.0
2009-04-13 14:30:00,43.3,43.5,43.27,43.44,61000.0,29.5003,29.6365,29.4798,29.5957,61000.0
2009-04-13 14:35:00,43.44,43.52,43.4,43.4,44700.0,29.5957,29.6502,29.5684,29.5684,44700.0
2009-04-13 14:40:00,43.4,43.59,43.35,43.5,75600.0,29.5684,29.6978,29.5343,29.6365,75600.0
2009-04-13 14:45:00,43.5,43.53,43.42,43.48,58600.0,29.6365,29.657,29.582,29.6229,58600.0
2009-04-13 14:50:00,43.48,43.59,43.45,43.53,55700.0,29.6229,29.6978,29.6025,29.657,55700.0
2009-04-13 14:55:00,43.54,43.68,43.5,43.54,56800.0,29.6638,29.7592,29.6365,29.6638,56800.0
2009-04-13 15:00:00,43.53,43.72,43.46,43.64,122600.0,29.657,29.7864,29.6093,29.7319,122600.0
2009-04-13 15:05:00,43.64,43.75,43.51,43.57,75800.0,29.7319,29.8069,29.6433,29.6842,75800.0
2009-04-13 15:10:00,43.58,43.75,43.58,43.75,52900.0,29.691,29.8069,29.691,29.8069,52900.0
2009-04-13 15:15:00,43.73,43.88,43.72,43.84,79000.0,29.7932,29.8954,29.7864,29.8682,79000.0
2009-04-13 15:20:00,43.83,43.89,43.78,43.84,70600.0,29.8614,29.9022,29.8273,29.8682,70600.0
2009-04-13 15:25:00,43.84,43.96,43.81,43.93,92800.0,29.8682,29.9499,29.8477,29.9295,92800.0
2009-04-13 15:30:00,43.92,43.92,43.73,43.76,150800.0,29.9227,29.9227,29.7932,29.8137,150800.0
2009-04-13 15:35:00,43.78,43.88,43.72,43.86,112300.0,29.8273,29.8954,29.7864,29.8818,112300.0
2009-04-13 15:40:00,43.87,43.95,43.79,43.83,258200.0,29.8886,29.9431,29.8341,29.8614,258200.0
2009-04-13 15:45:00,43.83,43.86,43.69,43.72,225500.0,29.8614,29.8818,29.766,29.7864,225500.0
2009-04-13 15:50:00,43.73,43.82,43.55,43.65,322500.0,29.7932,29.8545,29.6706,29.7387,322500.0
2009-04-13 15:55:00,43.64,43.83,43.53,43.65,530600.0,29.7319,29.8614,29.657,29.7387,530600.0
2009-04-14 09:30:00,42.95,43.11,42.52,42.82,95000.0,29.2618,29.3708,28.9689,29.1732,95000.0
2009-04-14 09:35:00,42.81,42.88,42.42,42.74,128400.0,29.1664,29.2141,28.9007,29.1187,128400.0
2009-04-14 09:40:00,42.73,42.87,42.49,42.86,64900.0,29.1119,29.2073,28.9484,29.2005,64900.0
2009-04-14 09:45:00,42.87,42.87,42.68,42.86,45900.0,29.2073,29.2073,29.0779,29.2005,45900.0
2009-04-14 09:50:00,42.86,43.09,42.84,43.09,76300.0,29.2005,29.3572,29.1869,29.3572,76300.0
2009-04-14 09:55:00,43.09,43.34,43.04,43.27,80900.0,29.3572,29.5275,29.3231,29.4798,80900.0
2009-04-14 10:00:00,43.28,43.33,43.15,43.17,99800.0,29.4866,29.5207,29.3981,29.4117,99800.0
2009-04-14 10:05:00,43.16,43.28,43.12,43.18,94100.0,29.4049,29.4866,29.3776,29.4185,94100.0
2009-04-14 10:10:00,43.18,43.24,43.04,43.05,55100.0,29.4185,29.4594,29.3231,29.3299,55100.0
2009-04-14 10:15:00,43.03,43.1,42.91,43.04,70900.0,29.3163,29.364,29.2346,29.3231,70900.0
2009-04-14 10:20:00,43.03,43.2,42.99,43.15,63700.0,29.3163,29.4321,29.2891,29.3981,63700.0
2009-04-14 10:25:00,43.15,43.27,43.14,43.26,52900.0,29.3981,29.4798,29.3913,29.473,52900.0
2009-04-14 10:30:00,43.25,43.38,43.2,43.24,52000.0,29.4662,29.5548,29.4321,29.4594,52000.0
2009-04-14 10:35:00,43.23,43.35,43.15,43.27,64000.0,29.4526,29.5343,29.3981,29.4798,64000.0
2009-04-14 10:40:00,43.28,43.46,43.24,43.34,39200.0,29.4866,29.6093,29.4594,29.5275,39200.0
2009-04-14 10:45:00,43.36,43.4,43.19,43.26,68300.0,29.5411,29.5684,29.4253,29.473,68300.0
2009-04-14 10:50:00,43.26,43.3,43.18,43.23,61000.0,29.473,29.5003,29.4185,29.4526,61000.0
2009-04-14 10:55:00,43.23,43.28,43.17,43.23,51700.0,29.4526,29.4866,29.4117,29.4526,51700.0
2009-04-14 11:00:00,43.21,43.25,43.15,43.2,70100.0,29.439,29.4662,29.3981,29.4321,70100.0
2009-04-14 11:05:00,43.17,43.2,42.85,42.95,89700.0,29.4117,29.4321,29.1937,29.2618,89700.0
2009-04-14 11:10:00,42.93,43.03,42.88,43.03,30200.0,29.2482,29.3163,29.2141,29.3163,30200.0
2009-04-14 11:15:00,43.03,43.04,42.86,42.86,38800.0,29.3163,29.3231,29.2005,29.2005,38800.0
2009-04-14 11:20:00,42.85,42.88,42.71,42.8,95100.0,29.1937,29.2141,29.0983,29.1596,95100.0
2009-04-14 11:25:00,42.81,42.89,42.76,42.79,32600.0,29.1664,29.2209,29.1324,29.1528,32600.0
2009-04-14 11:30:00,42.78,42.92,42.78,42.84,50100.0,29.146,29.2414,29.146,29.1869,50100.0
2009-04-14 11:35:00,42.84,42.84,42.7,42.75,50900.0,29.1869,29.1869,29.0915,29.1256,50900.0
2009-04-14 11:40:00,42.75,42.77,42.66,42.75,35800.0,29.1256,29.1392,29.0642,29.1256,35800.0
2009-04-14 11:45:00,42.73,42.87,42.73,42.79,60900.0,29.1119,29.2073,29.1119,29.1528,60900.0
2009-04-14 11:50:00,42.8,42.81,42.64,42.64,25000.0,29.1596,29.1664,29.0506,29.0506,25000.0
2009-04-14 11:55:00,42.64,42.65,42.52,42.55,32900.0,29.0506,29.0574,28.9689,28.9893,32900.0
2009-04-14 12:00:00,42.56,42.68,42.53,42.65,29500.0,28.9961,29.0779,28.9757,29.0574,29500.0
2009-04-14 12:05:00,42.64,42.64,42.51,42.51,26100.0,29.0506,29.0506,28.962,28.962,26100.0
2009-04-14 12:10:00,42.51,42.54,42.42,42.43,40100.0,28.962,28.9825,28.9007,28.9075,40100.0
2009-04-14 12:15:00,42.43,42.43,42.27,42.39,89000.0,28.9075,28.9075,28.7985,28.8803,89000.0
2009-04-14 12:20:00,42.4,42.44,42.3,42.43,61200.0,28.8871,28.9144,28.819,28.9075,61200.0
2009-04-14 12:25:00,42.44,42.61,42.42,42.54,63000.0,28.9144,29.0302,28.9007,28.9825,63000.0
2009-04-14 12:30:00,42.53,42.54,42.45,42.51,52500.0,28.9757,28.9825,28.9212,28.962,52500.0
2009-04-14 12:35:00,42.49,42.51,42.37,42.4,52600.0,28.9484,28.962,28.8667,28.8871,52600.0
2009-04-14 12:40:00,42.4,42.4,42.15,42.21,83100.0,28.8871,28.8871,28.7168,28.7577,83100.0
2009-04-14 12:45:00,42.2,42.24,42.03,42.15,102100.0,28.7508,28.7781,28.635,28.7168,102100.0
2009-04-14 12:50:00,42.15,42.36,42.15,42.35,49300.0,28.7168,28.8598,28.7168,28.853,49300.0
2009-04-14 12:55:00,42.35,42.35,42.08,42.25,69100.0,28.853,28.853,28.6691,28.7849,69100.0
2009-04-14 13:00:00,42.25,42.33,42.15,42.18,56200.0,28.7849,28.8394,28.7168,28.7372,56200.0
2009-04-14 13:05:00,42.19,42.2,42.05,42.11,59000.0,28.744,28.7508,28.6486,28.6895,59000.0
2009-04-14 13:10:00,42.11,42.25,41.99,42.24,84300.0,28.6895,28.7849,28.6078,28.7781,84300.0
2009-04-14 13:15:00,42.24,42.4,42.2,42.38,158500.0,28.7781,28.8871,28.7508,28.8735,158500.0
2009-04-14 13:20:00,42.36,42.36,42.21,42.25,42600.0,28.8598,28.8598,28.7577,28.7849,42600.0
2009-04-14 13:25:00,42.27,42.34,42.18,42.3,37600.0,28.7985,28.8462,28.7372,28.819,37600.0
2009-04-14 13:30:00,42.31,42.41,42.27,42.35,33600.0,28.8258,28.8939,28.7985,28.853,33600.0
2009-04-14 13:35:00,42.35,42.37,42.18,42.22,48800.0,28.853,28.8667,28.7372,28.7645,48800.0
2009-04-14 13:40:00,42.23,42.35,42.2,42.34,27600.0,28.7713,28.853,28.7508,28.8462,27600.0
2009-04-14 13:45:00,42.35,42.36,42.13,42.2,48500.0,28.853,28.8598,28.7031,28.7508,48500.0
2009-04-14 13:50:00,42.2,42.26,42.07,42.09,44400.0,28.7508,28.7917,28.6623,28.6759,44400.0
2009-04-14 13:55:00,42.11,42.14,42.01,42.13,75900.0,28.6895,28.71,28.6214,28.7031,75900.0
2009-04-14 14:00:00,42.13,42.15,42.02,42.06,55000.0,28.7031,28.7168,28.6282,28.6555,55000.0
2009-04-14 14:05:00,42.07,42.08,41.87,41.97,65300.0,28.6623,28.6691,28.526,28.5941,65300.0
2009-04-14 14:10:00,41.97,42.09,41.85,42.06,91600.0,28.5941,28.6759,28.5124,28.6555,91600.0
2009-04-14 14:15:00,42.06,42.23,41.97,42.22,67300.0,28.6555,28.7713,28.5941,28.7645,67300.0
2009-04-14 14:20:00,42.23,42.39,42.09,42.37,63100.0,28.7713,28.8803,28.6759,28.8667,63100.0
2009-04-14 14:25:00,42.38,42.38,42.25,42.38,72700.0,28.8735,28.8735,28.7849,28.8735,72700.0
2009-04-14 14:30:00,42.38,42.39,42.21,42.25,48700.0,28.8735,28.8803,28.7577,28.7849,48700.0
2009-04-14 14:35:00,42.27,42.36,42.18,42.36,75400.0,28.7985,28.8598,28.7372,28.8598,75400.0
2009-04-14 14:40:00,42.38,42.39,42.21,42.25,54000.0,28.8735,28.8803,28.7577,28.7849,54000.0
2009-04-14 14:45:00,42.25,42.33,42.13,42.22,61300.0,28.7849,28.8394,28.7031,28.7645,61300.0
2009-04-14 14:50:00,42.23,42.26,42.09,42.11,58900.0,28.7713,28.7917,28.6759,28.6895,58900.0
2009-04-14 14:55:00,42.12,42.38,42.11,42.38,62100.0,28.6963,28.8735,28.6895,28.8735,62100.0
2009-04-14 15:00:00,42.41,42.52,42.37,42.39,98200.0,28.8939,28.9689,28.8667,28.8803,98200.0
2009-04-14 15:05:00,42.38,42.56,42.36,42.45,129700.0,28.8735,28.9961,28.8598,28.9212,129700.0
2009-04-14 15:10:00,42.47,42.55,42.45,42.54,80500.0,28.9348,28.9893,28.9212,28.9825,80500.0
2009-04-14 15:15:00,42.55,42.65,42.45,42.64,110400.0,28.9893,29.0574,28.9212,29.0506,110400.0
2009-04-14 15:20:00,42.64,42.68,42.54,42.58,86400.0,29.0506,29.0779,28.9825,29.0097,86400.0
2009-04-14 15:25:00,42.58,42.63,42.27,42.35,110400.0,29.0097,29.0438,28.7985,28.853,110400.0
2009-04-14 15:30:00,42.34,42.35,42.01,42.01,136800.0,28.8462,28.853,28.6214,28.6214,136800.0
2009-04-14 15:35:00,42.01,42.07,41.66,41.73,231600.0,28.6214,28.6623,28.3829,28.4306,231600.0
2009-04-14 15:40:00,41.72,41.79,41.53,41.56,261400.0,28.4238,28.4715,28.2944,28.3148,261400.0
2009-04-14 15:45:00,41.55,41.79,41.54,41.59,223000.0,28.308,28.4715,28.3012,28.3352,223000.0
2009-04-14 15:50:00,41.59,41.7,41.26,41.3,473900.0,28.3352,28.4102,28.1104,28.1377,473900.0
2009-04-14 15:55:00,41.29,41.33,41.15,41.29,691900.0,28.1309,28.1581,28.0355,28.1309,691900.0
2009-04-15 09:30:00,41.07,41.48,40.12,41.4,139100.0,27.981,28.2603,27.3337,28.2058,139100.0
2009-04-15 09:35:00,41.4,41.83,41.15,41.79,88500.0,28.2058,28.4988,28.0355,28.4715,88500.0
2009-04-15 09:40:00,41.81,42.22,41.53,42.02,88400.0,28.4851,28.7645,28.2944,28.6282,88400.0
2009-04-15 09:45:00,42.01,42.09,41.78,41.97,81100.0,28.6214,28.6759,28.4647,28.5941,81100.0
2009-04-15 09:50:00,41.97,42.35,41.96,42.28,91100.0,28.5941,28.853,28.5873,28.8053,91100.0
2009-04-15 09:55:00,42.28,42.5,42.26,42.37,98800.0,28.8053,28.9552,28.7917,28.8667,98800.0
2009-04-15 10:00:00,42.38,42.5,42.29,42.35,99300.0,28.8735,28.9552,28.8122,28.853,99300.0
2009-04-15 10:05:00,42.33,42.53,42.25,42.52,79900.0,28.8394,28.9757,28.7849,28.9689,79900.0
2009-04-15 10:10:00,42.52,42.65,42.46,42.52,199000.0,28.9689,29.0574,28.928,28.9689,199000.0
2009-04-15 10:15:00,42.54,42.68,42.29,42.39,57100.0,28.9825,29.0779,28.8122,28.8803,57100.0
2009-04-15 10:20:00,42.42,42.61,42.35,42.35,48900.0,28.9007,29.0302,28.853,28.853,48900.0
2009-04-15 10:25:00,42.35,42.43,42.24,42.3,43300.0,28.853,28.9075,28.7781,28.819,43300.0
2009-04-15 10:30:00,42.31,42.37,42.15,42.31,51400.0,28.8258,28.8667,28.7168,28.8258,51400.0
2009-04-15 10:35:00,42.32,42.35,42.18,42.28,41000.0,28.8326,28.853,28.7372,28.8053,41000.0
2009-04-15 10:40:00,42.25,42.42,42.19,42.27,58400.0,28.7849,28.9007,28.744,28.7985,58400.0
2009-04-15 10:45:00,42.27,42.32,42.23,42.28,36600.0,28.7985,28.8326,28.7713,28.8053,36600.0
2009-04-15 10:50:00,42.26,42.28,42.13,42.19,48700.0,28.7917,28.8053,28.7031,28.744,48700.0
2009-04-15 10:55:00,42.19,42.22,42.03,42.09,46100.0,28.744,28.7645,28.635,28.6759,46100.0
2009-04-15 11:00:00,42.09,42.16,42.01,42.03,61800.0,28.6759,28.7236,28.6214,28.635,61800.0
2009-04-15 11:05:00,42.02,42.07,41.98,42.05,89200.0,28.6282,28.6623,28.601,28.6486,89200.0
2009-04-15 11:10:00,42.05,42.11,42.04,42.05,53200.0,28.6486,28.6895,28.6418,28.6486,53200.0
2009-04-15 11:15:00,42.05,42.18,42.05,42.18,104000.0,28.6486,28.7372,28.6486,28.7372,104000.0
2009-04-15 11:20:00,42.18,42.46,42.18,42.36,75200.0,28.7372,28.928,28.7372,28.8598,75200.0
2009-04-15 11:25:00,42.36,42.46,42.34,42.35,35700.0,28.8598,28.928,28.8462,28.853,35700.0
2009-04-15 11:30:00,42.37,42.61,42.36,42.56,56100.0,28.8667,29.0302,28.8598,28.9961,56100.0
2009-04-15 11:35:00,42.56,42.62,42.43,42.45,45500.0,28.9961,29.037,28.9075,28.9212,45500.0
2009-04-15 11:40:00,42.46,42.48,42.31,42.33,27500.0,28.928,28.9416,28.8258,28.8394,27500.0
2009-04-15 11:45:00,42.34,42.49,42.28,42.49,31100.0,28.8462,28.9484,28.8053,28.9484,31100.0
2009-04-15 11:50:00,42.49,42.58,42.43,42.45,48000.0,28.9484,29.0097,28.9075,28.9212,48000.0
2009-04-15 11:55:00,42.44,42.55,42.43,42.47,45800.0,28.9144,28.9893,28.9075,28.9348,45800.0
2009-04-15 12:00:00,42.46,42.49,42.35,42.36,46300.0,28.928,28.9484,28.853,28.8598,46300.0
2009-04-15 12:05:00,42.36,42.51,42.32,42.39,45300.0,28.8598,28.962,28.8326,28.8803,45300.0
2009-04-15 12:10:00,42.38,42.39,42.27,42.28,33700.0,28.8735,28.8803,28.7985,28.8053,33700.0
2009-04-15 12:15:00,42.28,42.28,42.18,42.24,31900.0,28.8053,28.8053,28.7372,28.7781,31900.0
2009-04-15 12:20:00,42.24,42.39,42.2,42.29,44100.0,28.7781,28.8803,28.7508,28.8122,44100.0
2009-04-15 12:25:00,42.29,42.36,42.21,42.25,32600.0,28.8122,28.8598,28.7577,28.7849,32600.0
2009-04-15 12:30:00,42.24,42.29,42.23,42.27,17900.0,28.7781,28.8122,28.7713,28.7985,17900.0
2009-04-15 12:35:00,42.3,42.39,42.3,42.37,14400.0,28.819,28.8803,28.819,28.8667,14400.0
2009-04-15 12:40:00,42.37,42.38,42.22,42.29,52100.0,28.8667,28.8735,28.7645,28.8122,52100.0
2009-04-15 12:45:00,42.29,42.54,42.29,42.44,57900.0,28.8122,28.9825,28.8122,28.9144,57900.0
2009-04-15 12:50:00,42.47,42.57,42.46,42.55,54300.0,28.9348,29.0029,28.928,28.9893,54300.0
2009-04-15 12:55:00,42.55,42.56,42.48,42.53,22500.0,28.9893,28.9961,28.9416,28.9757,22500.0
2009-04-15 13:00:00,42.56,42.63,42.42,42.55,56100.0,28.9961,29.0438,28.9007,28.9893,56100.0
2009-04-15 13:05:00,42.55,42.55,42.38,42.45,30100.0,28.9893,28.9893,28.8735,28.9212,30100.0
2009-04-15 13:10:00,42.45,42.55,42.43,42.49,27900.0,28.9212,28.9893,28.9075,28.9484,27900.0
2009-04-15 13:15:00,42.5,42.51,42.39,42.39,20300.0,28.9552,28.962,28.8803,28.8803,20300.0
2009-04-15 13:20:00,42.38,42.47,42.35,42.41,28000.0,28.8735,28.9348,28.853,28.8939,28000.0
2009-04-15 13:25:00,42.39,42.47,42.34,42.45,20900.0,28.8803,28.9348,28.8462,28.9212,20900.0
2009-04-15 13:30:00,42.45,42.56,42.41,42.53,46400.0,28.9212,28.9961,28.8939,28.9757,46400.0
2009-04-15 13:35:00,42.53,42.61,42.4,42.41,42500.0,28.9757,29.0302,28.8871,28.8939,42500.0
2009-04-15 13:40:00,42.4,42.47,42.34,42.46,35800.0,28.8871,28.9348,28.8462,28.928,35800.0
2009-04-15 13:45:00,42.46,42.51,42.38,42.4,33900.0,28.928,28.962,28.8735,28.8871,33900.0
2009-04-15 13:50:00,42.37,42.48,42.37,42.4,20000.0,28.8667,28.9416,28.8667,28.8871,20000.0
2009-04-15 13:55:00,42.4,42.56,42.39,42.56,38400.0,28.8871,28.9961,28.8803,28.9961,38400.0
2009-04-15 14:00:00,42.57,42.72,42.5,42.62,94300.0,29.0029,29.1051,28.9552,29.037,94300.0
2009-04-15 14:05:00,42.62,42.67,42.59,42.63,52700.0,29.037,29.071,29.0165,29.0438,52700.0
2009-04-15 14:10:00,42.62,42.64,42.41,42.47,49600.0,29.037,29.0506,28.8939,28.9348,49600.0
2009-04-15 14:15:00,42.48,42.5,42.31,42.34,42600.0,28.9416,28.9552,28.8258,28.8462,42600.0
2009-04-15 14:20:00,42.34,42.43,42.27,42.39,66300.0,28.8462,28.9075,28.7985,28.8803,66300.0
2009-04-15 14:25:00,42.38,42.39,42.25,42.33,45900.0,28.8735,28.8803,28.7849,28.8394,45900.0
2009-04-15 14:30:00,42.32,42.36,42.22,42.24,82700.0,28.8326,28.8598,28.7645,28.7781,82700.0
2009-04-15 14:35:00,42.24,42.34,42.19,42.2,56300.0,28.7781,28.8462,28.744,28.7508,56300.0
2009-04-15 14:40:00,42.21,42.24,42.12,42.24,49000.0,28.7577,28.7781,28.6963,28.7781,49000.0
2009-04-15 14:45:00,42.23,42.39,42.23,42.29,58900.0,28.7713,28.8803,28.7713,28.8122,58900.0
2009-04-15 14:50:00,42.3,42.36,42.24,42.25,37700.0,28.819,28.8598,28.7781,28.7849,37700.0
2009-04-15 14:55:00,42.25,42.28,42.17,42.25,43200.0,28.7849,28.8053,28.7304,28.7849,43200.0
2009-04-15 15:00:00,42.25,42.51,42.23,42.37,77700.0,28.7849,28.962,28.7713,28.8667,77700.0
2009-04-15 15:05:00,42.38,42.59,42.36,42.41,105000.0,28.8735,29.0165,28.8598,28.8939,105000.0
2009-04-15 15:10:00,42.42,42.66,42.4,42.56,91900.0,28.9007,29.0642,28.8871,28.9961,91900.0
2009-04-15 15:15:00,42.56,42.83,42.54,42.72,86900.0,28.9961,29.1801,28.9825,29.1051,86900.0
2009-04-15 15:20:00,42.73,42.86,42.69,42.81,105400.0,29.1119,29.2005,29.0847,29.1664,105400.0
2009-04-15 15:25:00,42.81,42.85,42.68,42.8,81500.0,29.1664,29.1937,29.0779,29.1596,81500.0
2009-04-15 15:30:00,42.8,42.93,42.76,42.92,112700.0,29.1596,29.2482,29.1324,29.2414,112700.0
2009-04-15 15:35:00,42.92,43.16,42.88,43.16,160900.0,29.2414,29.4049,29.2141,29.4049,160900.0
2009-04-15 15:40:00,43.16,43.33,43.16,43.23,209900.0,29.4049,29.5207,29.4049,29.4526,209900.0
2009-04-15 15:45:00,43.23,43.44,43.23,43.43,196400.0,29.4526,29.5957,29.4526,29.5888,196400.0
2009-04-15 15:50:00,43.44,43.52,43.36,43.5,517700.0,29.5957,29.6502,29.5411,29.6365,517700.0
2009-04-15 15:55:00,43.5,43.73,43.47,43.63,682000.0,29.6365,29.7932,29.6161,29.7251,682000.0
2009-04-16 09:30:00,43.97,43.97,43.23,43.25,101100.0,29.9567,29.9567,29.4526,29.4662,101100.0
2009-04-16 09:35:00,43.27,43.29,42.59,43.03,128300.0,29.4798,29.4935,29.0165,29.3163,128300.0
2009-04-16 09:40:00,43.02,43.06,42.53,42.53,66100.0,29.3095,29.3368,28.9757,28.9757,66100.0
2009-04-16 09:45:00,42.56,42.7,42.52,42.64,65200.0,28.9961,29.0915,28.9689,29.0506,65200.0
2009-04-16 09:50:00,42.61,42.67,42.51,42.67,52900.0,29.0302,29.071,28.962,29.071,52900.0
2009-04-16 09:55:00,42.67,42.75,42.54,42.62,42600.0,29.071,29.1256,28.9825,29.037,42600.0
2009-04-16 10:00:00,42.65,42.76,42.44,42.55,117400.0,29.0574,29.1324,28.9144,28.9893,117400.0
2009-04-16 10:05:00,42.55,42.8,42.54,42.65,94700.0,28.9893,29.1596,28.9825,29.0574,94700.0
2009-04-16 10:10:00,42.68,42.78,42.52,42.57,36400.0,29.0779,29.146,28.9689,29.0029,36400.0
2009-04-16 10:15:00,42.54,42.63,42.48,42.5,40800.0,28.9825,29.0438,28.9416,28.9552,40800.0
2009-04-16 10:20:00,42.51,42.79,42.51,42.67,73600.0,28.962,29.1528,28.962,29.071,73600.0
2009-04-16 10:25:00,42.68,42.77,42.6,42.72,41900.0,29.0779,29.1392,29.0234,29.1051,41900.0
2009-04-16 10:30:00,42.71,42.85,42.7,42.81,66200.0,29.0983,29.1937,29.0915,29.1664,66200.0
2009-04-16 10:35:00,42.8,42.8,42.57,42.59,38900.0,29.1596,29.1596,29.0029,29.0165,38900.0
2009-04-16 10:40:00,42.57,42.59,42.29,42.32,41000.0,29.0029,29.0165,28.8122,28.8326,41000.0
2009-04-16 10:45:00,42.31,42.31,42.07,42.13,79200.0,28.8258,28.8258,28.6623,28.7031,79200.0
2009-04-16 10:50:00,42.15,42.26,42.1,42.13,94600.0,28.7168,28.7917,28.6827,28.7031,94600.0
2009-04-16 10:55:00,42.12,42.2,42.01,42.17,43700.0,28.6963,28.7508,28.6214,28.7304,43700.0
2009-04-16 11:00:00,42.17,42.47,42.12,42.26,82900.0,28.7304,28.9348,28.6963,28.7917,82900.0
2009-04-16 11:05:00,42.23,42.52,42.22,42.5,70200.0,28.7713,28.9689,28.7645,28.9552,70200.0
2009-04-16 11:10:00,42.52,42.53,42.2,42.51,44800.0,28.9689,28.9757,28.7508,28.962,44800.0
2009-04-16 11:15:00,42.53,42.58,42.47,42.55,30700.0,28.9757,29.0097,28.9348,28.9893,30700.0
2009-04-16 11:20:00,42.56,42.59,42.47,42.55,35800.0,28.9961,29.0165,28.9348,28.9893,35800.0
2009-04-16 11:25:00,42.55,42.63,42.46,42.59,30600.0,28.9893,29.0438,28.928,29.0165,30600.0
2009-04-16 11:30:00,42.63,42.7,42.63,42.7,39200.0,29.0438,29.0915,29.0438,29.0915,39200.0
2009-04-16 11:35:00,42.69,42.78,42.69,42.74,32200.0,29.0847,29.146,29.0847,29.1187,32200.0
2009-04-16 11:40:00,42.73,42.78,42.67,42.68,34800.0,29.1119,29.146,29.071,29.0779,34800.0
2009-04-16 11:45:00,42.68,42.81,42.66,42.73,37700.0,29.0779,29.1664,29.0642,29.1119,37700.0
2009-04-16 11:50:00,42.73,42.76,42.68,42.74,29400.0,29.1119,29.1324,29.0779,29.1187,29400.0
2009-04-16 11:55:00,42.75,42.87,42.73,42.77,28600.0,29.1256,29.2073,29.1119,29.1392,28600.0
2009-04-16 12:00:00,42.76,42.78,42.63,42.64,32000.0,29.1324,29.146,29.0438,29.0506,32000.0
2009-04-16 12:05:00,42.63,42.63,42.55,42.58,19800.0,29.0438,29.0438,28.9893,29.0097,19800.0
2009-04-16 12:10:00,42.57,42.75,42.57,42.69,51400.0,29.0029,29.1256,29.0029,29.0847,51400.0
2009-04-16 12:15:00,42.68,42.78,42.64,42.75,38300.0,29.0779,29.146,29.0506,29.1256,38300.0
2009-04-16 12:20:00,42.72,42.74,42.5,42.52,29500.0,29.1051,29.1187,28.9552,28.9689,29500.0
2009-04-16 12:25:00,42.51,42.6,42.5,42.59,22900.0,28.962,29.0234,28.9552,29.0165,22900.0
2009-04-16 12:30:00,42.57,42.65,42.57,42.65,15700.0,29.0029,29.0574,29.0029,29.0574,15700.0
2009-04-16 12:35:00,42.66,42.71,42.63,42.67,37400.0,29.0642,29.0983,29.0438,29.071,37400.0
2009-04-16 12:40:00,42.67,42.69,42.59,42.6,40000.0,29.071,29.0847,29.0165,29.0234,40000.0
2009-04-16 12:45:00,42.6,42.74,42.6,42.7,43100.0,29.0234,29.1187,29.0234,29.0915,43100.0
2009-04-16 12:50:00,42.7,42.81,42.62,42.81,36600.0,29.0915,29.1664,29.037,29.1664,36600.0
2009-04-16 12:55:00,42.81,42.85,42.75,42.78,53700.0,29.1664,29.1937,29.1256,29.146,53700.0
2009-04-16 13:00:00,42.77,42.94,42.77,42.89,57700.0,29.1392,29.255,29.1392,29.2209,57700.0
2009-04-16 13:05:00,42.88,42.94,42.78,42.8,91600.0,29.2141,29.255,29.146,29.1596,91600.0
2009-04-16 13:10:00,42.79,42.79,42.5,42.64,64400.0,29.1528,29.1528,28.9552,29.0506,64400.0
2009-04-16 13:15:00,42.64,42.66,42.51,42.57,55900.0,29.0506,29.0642,28.962,29.0029,55900.0
2009-04-16 13:20:00,42.56,42.63,42.52,42.52,38200.0,28.9961,29.0438,28.9689,28.9689,38200.0
2009-04-16 13:25:00,42.53,42.62,42.5,42.56,55100.0,28.9757,29.037,28.9552,28.9961,55100.0
2009-04-16 13:30:00,42.55,42.58,42.35,42.35,59500.0,28.9893,29.0097,28.853,28.853,59500.0
2009-04-16 13:35:00,42.36,42.41,42.3,42.4,55900.0,28.8598,28.8939,28.819,28.8871,55900.0
2009-04-16 13:40:00,42.39,42.46,42.36,42.45,81400.0,28.8803,28.928,28.8598,28.9212,81400.0
2009-04-16 13:45:00,42.46,42.51,42.36,42.37,53200.0,28.928,28.962,28.8598,28.8667,53200.0
2009-04-16 13:50:00,42.37,42.42,42.26,42.27,35900.0,28.8667,28.9007,28.7917,28.7985,35900.0
2009-04-16 13:55:00,42.26,42.5,42.25,42.46,49600.0,28.7917,28.9552,28.7849,28.928,49600.0
2009-04-16 14:00:00,42.46,42.52,42.44,42.44,30300.0,28.928,28.9689,28.9144,28.9144,30300.0
2009-04-16 14:05:00,42.44,42.63,42.44,42.63,63000.0,28.9144,29.0438,28.9144,29.0438,63000.0
2009-04-16 14:10:00,42.62,42.73,42.62,42.69,52000.0,29.037,29.1119,29.037,29.0847,52000.0
2009-04-16 14:15:00,42.7,42.76,42.58,42.7,101500.0,29.0915,29.1324,29.0097,29.0915,101500.0
2009-04-16 14:20:00,42.7,42.86,42.7,42.8,84200.0,29.0915,29.2005,29.0915,29.1596,84200.0
2009-04-16 14:25:00,42.81,42.94,42.81,42.87,84100.0,29.1664,29.255,29.1664,29.2073,84100.0
2009-04-16 14:30:00,42.87,43.0,42.81,42.98,83200.0,29.2073,29.2959,29.1664,29.2823,83200.0
2009-04-16 14:35:00,42.99,43.31,42.98,43.3,148000.0,29.2891,29.5071,29.2823,29.5003,148000.0
2009-04-16 14:40:00,43.3,43.35,43.2,43.26,121300.0,29.5003,29.5343,29.4321,29.473,121300.0
2009-04-16 14:45:00,43.26,43.31,43.08,43.18,104500.0,29.473,29.5071,29.3504,29.4185,104500.0
2009-04-16 14:50:00,43.17,43.43,43.15,43.41,75800.0,29.4117,29.5888,29.3981,29.5752,75800.0
2009-04-16 14:55:00,43.41,43.66,43.36,43.48,140100.0,29.5752,29.7455,29.5411,29.6229,140100.0
2009-04-16 15:00:00,43.49,43.52,43.3,43.47,81900.0,29.6297,29.6502,29.5003,29.6161,81900.0
2009-04-16 15:05:00,43.45,43.48,43.35,43.45,95800.0,29.6025,29.6229,29.5343,29.6025,95800.0
2009-04-16 15:10:00,43.44,43.58,43.44,43.58,78400.0,29.5957,29.691,29.5957,29.691,78400.0
2009-04-16 15:15:00,43.58,43.61,43.51,43.6,72500.0,29.691,29.7115,29.6433,29.7047,72500.0
2009-04-16 15:20:00,43.6,43.71,43.39,43.45,109200.0,29.7047,29.7796,29.5616,29.6025,109200.0
2009-04-16 15:25:00,43.45,43.55,43.33,43.46,129200.0,29.6025,29.6706,29.5207,29.6093,129200.0
2009-04-16 15:30:00,43.47,43.57,43.37,43.47,111100.0,29.6161,29.6842,29.548,29.6161,111100.0
2009-04-16 15:35:00,43.47,43.64,43.44,43.63,98900.0,29.6161,29.7319,29.5957,29.7251,98900.0
2009-04-16 15:40:00,43.63,43.74,43.17,43.21,226800.0,29.7251,29.8,29.4117,29.439,226800.0
2009-04-16 15:45:00,43.21,43.42,43.05,43.1,183600.0,29.439,29.582,29.3299,29.364,183600.0
2009-04-16 15:50:00,43.11,43.41,43.11,43.4,196000.0,29.3708,29.5752,29.3708,29.5684,196000.0
2009-04-16 15:55:00,43.41,43.45,43.17,43.18,277600.0,29.5752,29.6025,29.4117,29.4185,277600.0
2009-04-17 09:30:00,43.01,43.68,42.16,42.59,736800.0,29.3027,29.7592,28.7236,29.0165,736800.0
2009-04-17 09:35:00,42.66,42.76,42.3,42.39,86100.0,29.0642,29.1324,28.819,28.8803,86100.0
2009-04-17 09:40:00,42.38,42.46,42.07,42.45,103900.0,28.8735,28.928,28.6623,28.9212,103900.0
2009-04-17 09:45:00,42.46,42.56,42.41,42.56,34500.0,28.928,28.9961,28.8939,28.9961,34500.0
2009-04-17 09:50:00,42.57,42.62,42.45,42.58,48200.0,29.0029,29.037,28.9212,29.0097,48200.0
2009-04-17 09:55:00,42.62,42.73,42.4,42.54,38200.0,29.037,29.1119,28.8871,28.9825,38200.0
2009-04-17 10:00:00,42.51,42.56,42.47,42.53,23200.0,28.962,28.9961,28.9348,28.9757,23200.0
2009-04-17 10:05:00,42.53,42.63,42.48,42.6,47300.0,28.9757,29.0438,28.9416,29.0234,47300.0
2009-04-17 10:10:00,42.6,42.61,42.37,42.4,27000.0,29.0234,29.0302,28.8667,28.8871,27000.0
2009-04-17 10:15:00,42.4,42.41,42.25,42.35,38800.0,28.8871,28.8939,28.7849,28.853,38800.0
2009-04-17 10:20:00,42.35,42.4,42.25,42.28,35100.0,28.853,28.8871,28.7849,28.8053,35100.0
2009-04-17 10:25:00,42.25,42.29,42.16,42.27,18000.0,28.7849,28.8122,28.7236,28.7985,18000.0
2009-04-17 10:30:00,42.25,42.29,42.05,42.2,39900.0,28.7849,28.8122,28.6486,28.7508,39900.0
2009-04-17 10:35:00,42.19,42.33,42.17,42.33,57100.0,28.744,28.8394,28.7304,28.8394,57100.0
2009-04-17 10:40:00,42.31,42.33,42.2,42.25,19200.0,28.8258,28.8394,28.7508,28.7849,19200.0
2009-04-17 10:45:00,42.25,42.3,42.16,42.23,22900.0,28.7849,28.819,28.7236,28.7713,22900.0
2009-04-17 10:50:00,42.21,42.26,42.1,42.12,24800.0,28.7577,28.7917,28.6827,28.6963,24800.0
2009-04-17 10:55:00,42.12,42.18,42.06,42.07,29800.0,28.6963,28.7372,28.6555,28.6623,29800.0
2009-04-17 11:00:00,42.06,42.06,41.9,41.94,47100.0,28.6555,28.6555,28.5464,28.5737,47100.0
2009-04-17 11:05:00,41.95,42.14,41.92,42.14,40100.0,28.5805,28.71,28.5601,28.71,40100.0
2009-04-17 11:10:00,42.14,42.3,42.13,42.28,54400.0,28.71,28.819,28.7031,28.8053,54400.0
2009-04-17 11:15:00,42.28,42.34,42.27,42.28,26600.0,28.8053,28.8462,28.7985,28.8053,26600.0
2009-04-17 11:20:00,42.28,42.41,42.19,42.41,31000.0,28.8053,28.8939,28.744,28.8939,31000.0
2009-04-17 11:25:00,42.41,42.51,42.37,42.48,67600.0,28.8939,28.962,28.8667,28.9416,67600.0
2009-04-17 11:30:00,42.45,42.63,42.43,42.62,51600.0,28.9212,29.0438,28.9075,29.037,51600.0
2009-04-17 11:35:00,42.61,42.71,42.53,42.53,63200.0,29.0302,29.0983,28.9757,28.9757,63200.0
2009-04-17 11:40:00,42.53,42.53,42.34,42.39,62300.0,28.9757,28.9757,28.8462,28.8803,62300.0
2009-04-17 11:45:00,42.39,42.47,42.39,42.44,25600.0,28.8803,28.9348,28.8803,28.9144,25600.0
2009-04-17 11:50:00,42.43,42.55,42.39,42.44,46100.0,28.9075,28.9893,28.8803,28.9144,46100.0
2009-04-17 11:55:00,42.44,42.49,42.27,42.35,75200.0,28.9144,28.9484,28.7985,28.853,75200.0
2009-04-17 12:00:00,42.35,42.45,42.29,42.39,42900.0,28.853,28.9212,28.8122,28.8803,42900.0
2009-04-17 12:05:00,42.39,42.48,42.38,42.48,32300.0,28.8803,28.9416,28.8735,28.9416,32300.0
2009-04-17 12:10:00,42.48,42.53,42.36,42.36,39300.0,28.9416,28.9757,28.8598,28.8598,39300.0
2009-04-17 12:15:00,42.35,42.39,42.17,42.2,46400.0,28.853,28.8803,28.7304,28.7508,46400.0
2009-04-17 12:20:00,42.23,42.3,42.18,42.27,39500.0,28.7713,28.819,28.7372,28.7985,39500.0
2009-04-17 12:25:00,42.28,42.44,42.22,42.44,45500.0,28.8053,28.9144,28.7645,28.9144,45500.0
2009-04-17 12:30:00,42.44,42.44,42.18,42.24,76300.0,28.9144,28.9144,28.7372,28.7781,76300.0
2009-04-17 12:35:00,42.25,42.26,42.16,42.17,52700.0,28.7849,28.7917,28.7236,28.7304,52700.0
2009-04-17 12:40:00,42.17,42.28,42.16,42.25,15900.0,28.7304,28.8053,28.7236,28.7849,15900.0
2009-04-17 12:45:00,42.24,42.48,42.22,42.41,38200.0,28.7781,28.9416,28.7645,28.8939,38200.0
2009-04-17 12:50:00,42.39,42.39,42.24,42.29,47700.0,28.8803,28.8803,28.7781,28.8122,47700.0
2009-04-17 12:55:00,42.31,42.32,42.18,42.22,65100.0,28.8258,28.8326,28.7372,28.7645,65100.0
2009-04-17 13:00:00,42.23,42.29,42.17,42.19,35300.0,28.7713,28.8122,28.7304,28.744,35300.0
2009-04-17 13:05:00,42.21,42.29,42.16,42.23,45200.0,28.7577,28.8122,28.7236,28.7713,45200.0
2009-04-17 13:10:00,42.23,42.27,42.14,42.24,38900.0,28.7713,28.7985,28.71,28.7781,38900.0
2009-04-17 13:15:00,42.24,42.27,42.15,42.19,43000.0,28.7781,28.7985,28.7168,28.744,43000.0
2009-04-17 13:20:00,42.17,42.31,42.17,42.24,30800.0,28.7304,28.8258,28.7304,28.7781,30800.0
2009-04-17 13:25:00,42.25,42.3,42.15,42.2,44000.0,28.7849,28.819,28.7168,28.7508,44000.0
2009-04-17 13:30:00,42.19,42.22,42.13,42.18,51800.0,28.744,28.7645,28.7031,28.7372,51800.0
2009-04-17 13:35:00,42.19,42.31,42.17,42.28,40500.0,28.744,28.8258,28.7304,28.8053,40500.0
2009-04-17 13:40:00,42.28,42.28,42.2,42.21,31900.0,28.8053,28.8053,28.7508,28.7577,31900.0
2009-04-17 13:45:00,42.21,42.31,42.2,42.3,34800.0,28.7577,28.8258,28.7508,28.819,34800.0
2009-04-17 13:50:00,42.31,42.34,42.28,42.31,21700.0,28.8258,28.8462,28.8053,28.8258,21700.0
2009-04-17 13:55:00,42.31,42.38,42.31,42.34,34600.0,28.8258,28.8735,28.8258,28.8462,34600.0
2009-04-17 14:00:00,42.36,42.4,42.21,42.25,47100.0,28.8598,28.8871,28.7577,28.7849,47100.0
2009-04-17 14:05:00,42.23,42.33,42.2,42.28,53200.0,28.7713,28.8394,28.7508,28.8053,53200.0
2009-04-17 14:10:00,42.29,42.36,42.27,42.34,21100.0,28.8122,28.8598,28.7985,28.8462,21100.0
2009-04-17 14:15:00,42.36,42.42,42.34,42.41,27000.0,28.8598,28.9007,28.8462,28.8939,27000.0
2009-04-17 14:20:00,42.41,42.47,42.39,42.46,25300.0,28.8939,28.9348,28.8803,28.928,25300.0
2009-04-17 14:25:00,42.47,42.54,42.47,42.53,27100.0,28.9348,28.9825,28.9348,28.9757,27100.0
2009-04-17 14:30:00,42.54,42.67,42.53,42.67,30200.0,28.9825,29.071,28.9757,29.071,30200.0
2009-04-17 14:35:00,42.68,42.76,42.65,42.74,78100.0,29.0779,29.1324,29.0574,29.1187,78100.0
2009-04-17 14:40:00,42.74,42.88,42.73,42.88,96700.0,29.1187,29.2141,29.1119,29.2141,96700.0
2009-04-17 14:45:00,42.88,42.9,42.64,42.67,99700.0,29.2141,29.2277,29.0506,29.071,99700.0
2009-04-17 14:50:00,42.66,42.72,42.54,42.54,58400.0,29.0642,29.1051,28.9825,28.9825,58400.0
2009-04-17 14:55:00,42.56,42.56,42.41,42.46,69600.0,28.9961,28.9961,28.8939,28.928,69600.0
2009-04-17 15:00:00,42.46,42.64,42.44,42.64,73000.0,28.928,29.0506,28.9144,29.0506,73000.0
2009-04-17 15:05:00,42.63,42.64,42.52,42.64,51300.0,29.0438,29.0506,28.9689,29.0506,51300.0
2009-04-17 15:10:00,42.66,42.77,42.59,42.76,68900.0,29.0642,29.1392,29.0165,29.1324,68900.0
2009-04-17 15:15:00,42.76,42.78,42.65,42.66,77100.0,29.1324,29.146,29.0574,29.0642,77100.0
2009-04-17 15:20:00,42.66,42.78,42.61,42.75,115800.0,29.0642,29.146,29.0302,29.1256,115800.0
2009-04-17 15:25:00,42.77,42.94,42.75,42.92,133700.0,29.1392,29.255,29.1256,29.2414,133700.0
2009-04-17 15:30:00,42.93,42.96,42.74,42.91,216900.0,29.2482,29.2686,29.1187,29.2346,216900.0
2009-04-17 15:35:00,42.91,43.04,42.81,43.01,136500.0,29.2346,29.3231,29.1664,29.3027,136500.0
2009-04-17 15:40:00,43.02,43.28,42.97,43.09,255600.0,29.3095,29.4866,29.2754,29.3572,255600.0
2009-04-17 15:45:00,43.07,43.12,42.83,42.87,323800.0,29.3436,29.3776,29.1801,29.2073,323800.0
2009-04-17 15:50:00,42.86,42.91,42.66,42.73,339700.0,29.2005,29.2346,29.0642,29.1119,339700.0
2009-04-17 15:55:00,42.73,42.74,42.32,42.51,674700.0,29.1119,29.1187,28.8326,28.962,674700.0
2009-04-20 09:30:00,41.54,42.39,41.54,41.98,114500.0,28.3012,28.8803,28.3012,28.601,114500.0
2009-04-20 09:35:00,41.98,42.2,41.92,41.97,116200.0,28.601,28.7508,28.5601,28.5941,116200.0
2009-04-20 09:40:00,41.97,42.12,41.92,42.1,61600.0,28.5941,28.6963,28.5601,28.6827,61600.0
2009-04-20 09:45:00,42.08,42.31,42.04,42.29,74700.0,28.6691,28.8258,28.6418,28.8122,74700.0
2009-04-20 09:50:00,42.29,42.44,42.26,42.44,72000.0,28.8122,28.9144,28.7917,28.9144,72000.0
2009-04-20 09:55:00,42.45,42.51,42.29,42.45,69500.0,28.9212,28.962,28.8122,28.9212,69500.0
2009-04-20 10:00:00,42.44,42.63,42.37,42.53,71500.0,28.9144,29.0438,28.8667,28.9757,71500.0
2009-04-20 10:05:00,42.53,42.63,42.44,42.56,60100.0,28.9757,29.0438,28.9144,28.9961,60100.0
2009-04-20 10:10:00,42.56,42.61,42.47,42.49,40400.0,28.9961,29.0302,28.9348,28.9484,40400.0
2009-04-20 10:15:00,42.51,42.67,42.41,42.59,50300.0,28.962,29.071,28.8939,29.0165,50300.0
2009-04-20 10:20:00,42.59,42.82,42.58,42.79,40400.0,29.0165,29.1732,29.0097,29.1528,40400.0
2009-04-20 10:25:00,42.79,43.0,42.74,42.74,105600.0,29.1528,29.2959,29.1187,29.1187,105600.0
2009-04-20 10:30:00,42.74,42.75,42.62,42.72,47100.0,29.1187,29.1256,29.037,29.1051,47100.0
2009-04-20 10:35:00,42.72,42.81,42.61,42.63,59100.0,29.1051,29.1664,29.0302,29.0438,59100.0
2009-04-20 10:40:00,42.66,42.66,42.44,42.49,49300.0,29.0642,29.0642,28.9144,28.9484,49300.0
2009-04-20 10:45:00,42.47,42.52,42.38,42.44,66700.0,28.9348,28.9689,28.8735,28.9144,66700.0
2009-04-20 10:50:00,42.43,42.49,42.36,42.4,43400.0,28.9075,28.9484,28.8598,28.8871,43400.0
2009-04-20 10:55:00,42.41,42.42,42.27,42.35,58800.0,28.8939,28.9007,28.7985,28.853,58800.0
2009-04-20 11:00:00,42.37,42.39,42.11,42.16,39900.0,28.8667,28.8803,28.6895,28.7236,39900.0
2009-04-20 11:05:00,42.16,42.24,42.11,42.13,44600.0,28.7236,28.7781,28.6895,28.7031,44600.0
2009-04-20 11:10:00,42.12,42.12,41.87,41.87,36500.0,28.6963,28.6963,28.526,28.526,36500.0
2009-04-20 11:15:00,41.89,42.01,41.88,41.93,40000.0,28.5396,28.6214,28.5328,28.5669,40000.0
2009-04-20 11:20:00,41.91,42.12,41.91,42.07,43100.0,28.5533,28.6963,28.5533,28.6623,43100.0
2009-04-20 11:25:00,42.07,42.16,42.07,42.14,27700.0,28.6623,28.7236,28.6623,28.71,27700.0
2009-04-20 11:30:00,42.14,42.21,42.07,42.07,25500.0,28.71,28.7577,28.6623,28.6623,25500.0
2009-04-20 11:35:00,42.07,42.09,42.04,42.04,16900.0,28.6623,28.6759,28.6418,28.6418,16900.0
2009-04-20 11:40:00,42.05,42.05,41.83,41.86,25200.0,28.6486,28.6486,28.4988,28.5192,25200.0
2009-04-20 11:45:00,41.86,41.95,41.82,41.92,30800.0,28.5192,28.5805,28.4919,28.5601,30800.0
2009-04-20 11:50:00,41.93,42.06,41.9,41.99,28600.0,28.5669,28.6555,28.5464,28.6078,28600.0
2009-04-20 11:55:00,41.96,42.0,41.84,41.86,24100.0,28.5873,28.6146,28.5056,28.5192,24100.0
2009-04-20 12:00:00,41.88,41.88,41.79,41.86,29600.0,28.5328,28.5328,28.4715,28.5192,29600.0
2009-04-20 12:05:00,41.86,41.9,41.83,41.84,14300.0,28.5192,28.5464,28.4988,28.5056,14300.0
2009-04-20 12:10:00,41.83,41.87,41.76,41.84,35500.0,28.4988,28.526,28.4511,28.5056,35500.0
2009-04-20 12:15:00,41.83,41.84,41.69,41.69,33800.0,28.4988,28.5056,28.4034,28.4034,33800.0
2009-04-20 12:20:00,41.68,41.76,41.67,41.68,31100.0,28.3966,28.4511,28.3898,28.3966,31100.0
2009-04-20 12:25:00,41.67,41.79,41.64,41.76,24100.0,28.3898,28.4715,28.3693,28.4511,24100.0
2009-04-20 12:30:00,41.77,41.77,41.67,41.72,29400.0,28.4579,28.4579,28.3898,28.4238,29400.0
2009-04-20 12:35:00,41.72,41.72,41.59,41.62,29300.0,28.4238,28.4238,28.3352,28.3557,29300.0
2009-04-20 12:40:00,41.63,41.76,41.59,41.76,36000.0,28.3625,28.4511,28.3352,28.4511,36000.0
2009-04-20 12:45:00,41.76,41.81,41.73,41.79,43500.0,28.4511,28.4851,28.4306,28.4715,43500.0
2009-04-20 12:50:00,41.79,41.83,41.74,41.76,33700.0,28.4715,28.4988,28.4374,28.4511,33700.0
2009-04-20 12:55:00,41.76,41.96,41.75,41.92,26100.0,28.4511,28.5873,28.4443,28.5601,26100.0
2009-04-20 13:00:00,41.92,41.94,41.9,41.9,30700.0,28.5601,28.5737,28.5464,28.5464,30700.0
2009-04-20 13:05:00,41.9,41.92,41.81,41.81,35000.0,28.5464,28.5601,28.4851,28.4851,35000.0
2009-04-20 13:10:00,41.82,41.83,41.75,41.75,29100.0,28.4919,28.4988,28.4443,28.4443,29100.0
2009-04-20 13:15:00,41.76,41.82,41.71,41.8,38000.0,28.4511,28.4919,28.417,28.4783,38000.0
2009-04-20 13:20:00,41.8,41.84,41.76,41.76,35700.0,28.4783,28.5056,28.4511,28.4511,35700.0
2009-04-20 13:25:00,41.77,41.78,41.71,41.74,25100.0,28.4579,28.4647,28.417,28.4374,25100.0
2009-04-20 13:30:00,41.74,42.04,41.72,41.94,55700.0,28.4374,28.6418,28.4238,28.5737,55700.0
2009-04-20 13:35:00,41.93,41.94,41.75,41.84,37200.0,28.5669,28.5737,28.4443,28.5056,37200.0
2009-04-20 13:40:00,41.84,41.96,41.84,41.87,44000.0,28.5056,28.5873,28.5056,28.526,44000.0
2009-04-20 13:45:00,41.87,41.92,41.79,41.8,34100.0,28.526,28.5601,28.4715,28.4783,34100.0
2009-04-20 13:50:00,41.79,41.87,41.69,41.87,39200.0,28.4715,28.526,28.4034,28.526,39200.0
2009-04-20 13:55:00,41.86,41.88,41.72,41.76,40200.0,28.5192,28.5328,28.4238,28.4511,40200.0
2009-04-20 14:00:00,41.77,41.77,41.65,41.73,65500.0,28.4579,28.4579,28.3761,28.4306,65500.0
2009-04-20 14:05:00,41.73,41.75,41.7,41.71,37800.0,28.4306,28.4443,28.4102,28.417,37800.0
2009-04-20 14:10:00,41.71,41.75,41.62,41.73,41600.0,28.417,28.4443,28.3557,28.4306,41600.0
2009-04-20 14:15:00,41.72,41.76,41.59,41.59,47700.0,28.4238,28.4511,28.3352,28.3352,47700.0
2009-04-20 14:20:00,41.58,41.67,41.54,41.64,39000.0,28.3284,28.3898,28.3012,28.3693,39000.0
2009-04-20 14:25:00,41.64,41.64,41.51,41.62,46500.0,28.3693,28.3693,28.2807,28.3557,46500.0
2009-04-20 14:30:00,41.61,41.65,41.57,41.59,46000.0,28.3489,28.3761,28.3216,28.3352,46000.0
2009-04-20 14:35:00,41.59,41.6,41.5,41.53,50500.0,28.3352,28.3421,28.2739,28.2944,50500.0
2009-04-20 14:40:00,41.54,41.84,41.53,41.84,49000.0,28.3012,28.5056,28.2944,28.5056,49000.0
2009-04-20 14:45:00,41.82,41.82,41.7,41.71,30100.0,28.4919,28.4919,28.4102,28.417,30100.0
2009-04-20 14:50:00,41.72,41.8,41.64,41.67,49500.0,28.4238,28.4783,28.3693,28.3898,49500.0
2009-04-20 14:55:00,41.68,41.72,41.59,41.67,36100.0,28.3966,28.4238,28.3352,28.3898,36100.0
2009-04-20 15:00:00,41.67,41.74,41.66,41.66,40600.0,28.3898,28.4374,28.3829,28.3829,40600.0
2009-04-20 15:05:00,41.66,41.77,41.61,41.71,47200.0,28.3829,28.4579,28.3489,28.417,47200.0
2009-04-20 15:10:00,41.71,41.74,41.62,41.66,46100.0,28.417,28.4374,28.3557,28.3829,46100.0
2009-04-20 15:15:00,41.66,41.68,41.62,41.63,50000.0,28.3829,28.3966,28.3557,28.3625,50000.0
2009-04-20 15:20:00,41.64,41.66,41.59,41.59,66300.0,28.3693,28.3829,28.3352,28.3352,66300.0
2009-04-20 15:25:00,41.59,41.59,41.41,41.44,119300.0,28.3352,28.3352,28.2126,28.2331,119300.0
2009-04-20 15:30:00,41.43,41.7,41.43,41.64,209100.0,28.2262,28.4102,28.2262,28.3693,209100.0
2009-04-20 15:35:00,41.65,41.68,41.22,41.27,232000.0,28.3761,28.3966,28.0832,28.1172,232000.0
2009-04-20 15:40:00,41.27,41.39,41.13,41.17,308200.0,28.1172,28.199,28.0218,28.0491,308200.0
2009-04-20 15:45:00,41.19,41.27,41.07,41.12,253600.0,28.0627,28.1172,27.981,28.015,253600.0
2009-04-20 15:50:00,41.12,41.13,40.71,40.74,557100.0,28.015,28.0218,27.7357,27.7561,557100.0
2009-04-20 15:55:00,40.75,40.75,40.32,40.37,968500.0,27.763,27.763,27.47,27.5041,968500.0
2009-04-21 09:30:00,40.12,41.1,40.12,41.09,134000.0,27.3337,28.0014,27.3337,27.9946,134000.0
2009-04-21 09:35:00,41.09,42.02,41.05,41.54,131500.0,27.9946,28.6282,27.9673,28.3012,131500.0
2009-04-21 09:40:00,41.49,41.82,40.82,40.83,107500.0,28.2671,28.4919,27.8106,27.8175,107500.0
2009-04-21 09:45:00,40.84,40.98,40.58,40.65,73700.0,27.8243,27.9197,27.6471,27.6948,73700.0
2009-04-21 09:50:00,40.65,40.93,40.65,40.76,92900.0,27.6948,27.8856,27.6948,27.7698,92900.0
2009-04-21 09:55:00,40.76,40.77,40.55,40.62,48600.0,27.7698,27.7766,27.6267,27.6744,48600.0
2009-04-21 10:00:00,40.59,40.75,40.5,40.66,69500.0,27.6539,27.763,27.5926,27.7016,69500.0
2009-04-21 10:05:00,40.68,41.0,40.63,41.0,62700.0,27.7153,27.9333,27.6812,27.9333,62700.0
2009-04-21 10:10:00,40.97,41.0,40.71,40.76,33800.0,27.9128,27.9333,27.7357,27.7698,33800.0
2009-04-21 10:15:00,40.74,40.91,40.72,40.8,25600.0,27.7561,27.872,27.7425,27.797,25600.0
2009-04-21 10:20:00,40.8,40.89,40.67,40.83,35000.0,27.797,27.8583,27.7085,27.8175,35000.0
2009-04-21 10:25:00,40.83,40.85,40.61,40.63,28000.0,27.8175,27.8311,27.6676,27.6812,28000.0
2009-04-21 10:30:00,40.61,40.63,40.28,40.31,108600.0,27.6676,27.6812,27.4427,27.4632,108600.0
2009-04-21 10:35:00,40.32,40.53,40.29,40.4,56900.0,27.47,27.6131,27.4496,27.5245,56900.0
2009-04-21 10:40:00,40.4,40.57,40.3,40.57,50100.0,27.5245,27.6403,27.4564,27.6403,50100.0
2009-04-21 10:45:00,40.54,40.71,40.53,40.61,57600.0,27.6199,27.7357,27.6131,27.6676,57600.0
2009-04-21 10:50:00,40.61,40.73,40.59,40.68,40600.0,27.6676,27.7493,27.6539,27.7153,40600.0
2009-04-21 10:55:00,40.68,40.97,40.68,40.95,55000.0,27.7153,27.9128,27.7153,27.8992,55000.0
2009-04-21 11:00:00,40.95,41.09,40.85,40.95,73300.0,27.8992,27.9946,27.8311,27.8992,73300.0
2009-04-21 11:05:00,40.96,41.1,40.9,40.98,51800.0,27.906,28.0014,27.8651,27.9197,51800.0
2009-04-21 11:10:00,40.97,41.27,40.94,41.13,59100.0,27.9128,28.1172,27.8924,28.0218,59100.0
2009-04-21 11:15:00,41.13,41.32,41.05,41.24,110700.0,28.0218,28.1513,27.9673,28.0968,110700.0
2009-04-21 11:20:00,41.24,41.24,41.06,41.1,83100.0,28.0968,28.0968,27.9742,28.0014,83100.0
2009-04-21 11:25:00,41.11,41.12,40.98,41.01,40600.0,28.0082,28.015,27.9197,27.9401,40600.0
2009-04-21 11:30:00,41.0,41.27,41.0,41.24,53300.0,27.9333,28.1172,27.9333,28.0968,53300.0
2009-04-21 11:35:00,41.24,41.28,41.16,41.19,37000.0,28.0968,28.124,28.0423,28.0627,37000.0
2009-04-21 11:40:00,41.19,41.24,41.07,41.2,51000.0,28.0627,28.0968,27.981,28.0695,51000.0
2009-04-21 11:45:00,41.23,41.33,41.2,41.33,41300.0,28.09,28.1581,28.0695,28.1581,41300.0
2009-04-21 11:50:00,41.31,41.31,41.14,41.21,54300.0,28.1445,28.1445,28.0287,28.0764,54300.0
2009-04-21 11:55:00,41.22,41.32,41.14,41.17,25200.0,28.0832,28.1513,28.0287,28.0491,25200.0
2009-04-21 12:00:00,41.19,41.37,41.14,41.37,49900.0,28.0627,28.1854,28.0287,28.1854,49900.0
2009-04-21 12:05:00,41.37,41.43,41.33,41.34,31600.0,28.1854,28.2262,28.1581,28.1649,31600.0
2009-04-21 12:10:00,41.34,41.35,41.2,41.3,48100.0,28.1649,28.1717,28.0695,28.1377,48100.0
2009-04-21 12:15:00,41.3,41.38,41.24,41.38,22300.0,28.1377,28.1922,28.0968,28.1922,22300.0
2009-04-21 12:20:00,41.36,41.44,41.35,41.39,16200.0,28.1785,28.2331,28.1717,28.199,16200.0
2009-04-21 12:25:00,41.38,41.47,41.31,41.39,45500.0,28.1922,28.2535,28.1445,28.199,45500.0
2009-04-21 12:30:00,41.4,41.45,41.35,41.4,25100.0,28.2058,28.2399,28.1717,28.2058,25100.0
2009-04-21 12:35:00,41.4,41.48,41.37,41.42,27300.0,28.2058,28.2603,28.1854,28.2194,27300.0
2009-04-21 12:40:00,41.41,41.49,41.38,41.42,31800.0,28.2126,28.2671,28.1922,28.2194,31800.0
2009-04-21 12:45:00,41.43,41.68,41.43,41.59,48900.0,28.2262,28.3966,28.2262,28.3352,48900.0
2009-04-21 12:50:00,41.57,41.74,41.54,41.65,31700.0,28.3216,28.4374,28.3012,28.3761,31700.0
2009-04-21 12:55:00,41.68,41.68,41.42,41.44,58900.0,28.3966,28.3966,28.2194,28.2331,58900.0
2009-04-21 13:00:00,41.44,41.54,41.44,41.5,39600.0,28.2331,28.3012,28.2331,28.2739,39600.0
2009-04-21 13:05:00,41.49,41.63,41.49,41.62,30500.0,28.2671,28.3625,28.2671,28.3557,30500.0
2009-04-21 13:10:00,41.62,41.91,41.61,41.86,101800.0,28.3557,28.5533,28.3489,28.5192,101800.0
2009-04-21 13:15:00,41.87,41.91,41.56,41.6,122900.0,28.526,28.5533,28.3148,28.3421,122900.0
2009-04-21 13:20:00,41.58,41.65,41.48,41.52,56700.0,28.3284,28.3761,28.2603,28.2876,56700.0
2009-04-21 13:25:00,41.52,41.62,41.49,41.54,42000.0,28.2876,28.3557,28.2671,28.3012,42000.0
2009-04-21 13:30:00,41.55,41.56,41.32,41.42,60700.0,28.308,28.3148,28.1513,28.2194,60700.0
2009-04-21 13:35:00,41.44,41.52,41.37,41.39,43800.0,28.2331,28.2876,28.1854,28.199,43800.0
2009-04-21 13:40:00,41.39,41.53,41.39,41.43,43500.0,28.199,28.2944,28.199,28.2262,43500.0
2009-04-21 13:45:00,41.42,41.47,41.35,41.36,64300.0,28.2194,28.2535,28.1717,28.1785,64300.0
2009-04-21 13:50:00,41.37,41.44,41.35,41.44,32900.0,28.1854,28.2331,28.1717,28.2331,32900.0
2009-04-21 13:55:00,41.44,41.5,41.39,41.44,16200.0,28.2331,28.2739,28.199,28.2331,16200.0
2009-04-21 14:00:00,41.43,41.54,41.37,41.41,31700.0,28.2262,28.3012,28.1854,28.2126,31700.0
2009-04-21 14:05:00,41.39,41.48,41.37,41.46,33900.0,28.199,28.2603,28.1854,28.2467,33900.0
2009-04-21 14:10:00,41.47,41.47,41.34,41.35,44200.0,28.2535,28.2535,28.1649,28.1717,44200.0
2009-04-21 14:15:00,41.33,41.38,41.23,41.31,60900.0,28.1581,28.1922,28.09,28.1445,60900.0
2009-04-21 14:20:00,41.3,41.38,41.27,41.35,44600.0,28.1377,28.1922,28.1172,28.1717,44600.0
2009-04-21 14:25:00,41.36,41.53,41.28,41.53,65100.0,28.1785,28.2944,28.124,28.2944,65100.0
2009-04-21 14:30:00,41.53,41.73,41.53,41.73,64800.0,28.2944,28.4306,28.2944,28.4306,64800.0
2009-04-21 14:35:00,41.72,41.75,41.61,41.62,69700.0,28.4238,28.4443,28.3489,28.3557,69700.0
2009-04-21 14:40:00,41.65,41.71,41.54,41.59,66700.0,28.3761,28.417,28.3012,28.3352,66700.0
2009-04-21 14:45:00,41.6,41.69,41.52,41.53,35700.0,28.3421,28.4034,28.2876,28.2944,35700.0
2009-04-21 14:50:00,41.52,41.68,41.46,41.62,134600.0,28.2876,28.3966,28.2467,28.3557,134600.0
2009-04-21 14:55:00,41.63,41.71,41.57,41.59,62600.0,28.3625,28.417,28.3216,28.3352,62600.0
2009-04-21 15:00:00,41.61,41.92,41.56,41.78,85500.0,28.3489,28.5601,28.3148,28.4647,85500.0
2009-04-21 15:05:00,41.77,42.0,41.72,41.95,105200.0,28.4579,28.6146,28.4238,28.5805,105200.0
2009-04-21 15:10:00,41.94,42.12,41.94,42.1,153100.0,28.5737,28.6963,28.5737,28.6827,153100.0
2009-04-21 15:15:00,42.11,42.17,42.01,42.09,105000.0,28.6895,28.7304,28.6214,28.6759,105000.0
2009-04-21 15:20:00,42.09,42.13,41.86,41.94,137800.0,28.6759,28.7031,28.5192,28.5737,137800.0
2009-04-21 15:25:00,41.93,42.11,41.88,42.06,108300.0,28.5669,28.6895,28.5328,28.6555,108300.0
2009-04-21 15:30:00,42.06,42.14,41.85,42.0,145700.0,28.6555,28.71,28.5124,28.6146,145700.0
2009-04-21 15:35:00,42.0,42.14,41.87,42.12,161300.0,28.6146,28.71,28.526,28.6963,161300.0
2009-04-21 15:40:00,42.11,42.19,41.86,41.96,234900.0,28.6895,28.744,28.5192,28.5873,234900.0
2009-04-21 15:45:00,41.96,42.1,41.93,41.99,184400.0,28.5873,28.6827,28.5669,28.6078,184400.0
2009-04-21 15:50:00,42.0,42.43,41.95,42.42,363300.0,28.6146,28.9075,28.5805,28.9007,363300.0
2009-04-21 15:55:00,42.42,42.78,42.39,42.7,831100.0,28.9007,29.146,28.8803,29.0915,831100.0
2009-04-22 09:30:00,41.37,41.94,40.96,41.66,90400.0,28.1854,28.5737,27.906,28.3829,90400.0
2009-04-22 09:35:00,41.65,41.74,41.14,41.15,78100.0,28.3761,28.4374,28.0287,28.0355,78100.0
2009-04-22 09:40:00,41.14,41.17,40.8,40.94,98300.0,28.0287,28.0491,27.797,27.8924,98300.0
2009-04-22 09:45:00,40.93,40.96,40.64,40.72,71900.0,27.8856,27.906,27.688,27.7425,71900.0
2009-04-22 09:50:00,40.7,41.07,40.67,41.05,97500.0,27.7289,27.981,27.7085,27.9673,97500.0
2009-04-22 09:55:00,41.05,41.11,40.95,41.08,51400.0,27.9673,28.0082,27.8992,27.9878,51400.0
2009-04-22 10:00:00,41.07,41.39,41.06,41.23,58500.0,27.981,28.199,27.9742,28.09,58500.0
2009-04-22 10:05:00,41.25,41.43,41.21,41.33,106400.0,28.1036,28.2262,28.0764,28.1581,106400.0
2009-04-22 10:10:00,41.33,41.4,41.13,41.4,85900.0,28.1581,28.2058,28.0218,28.2058,85900.0
2009-04-22 10:15:00,41.39,41.71,41.2,41.21,118100.0,28.199,28.417,28.0695,28.0764,118100.0
2009-04-22 10:20:00,41.21,41.54,41.2,41.31,79900.0,28.0764,28.3012,28.0695,28.1445,79900.0
2009-04-22 10:25:00,41.33,41.51,41.28,41.35,107100.0,28.1581,28.2807,28.124,28.1717,107100.0
2009-04-22 10:30:00,41.35,41.41,41.01,41.07,99300.0,28.1717,28.2126,27.9401,27.981,99300.0
2009-04-22 10:35:00,41.07,41.2,41.05,41.17,46300.0,27.981,28.0695,27.9673,28.0491,46300.0
2009-04-22 10:40:00,41.16,41.35,41.05,41.15,59500.0,28.0423,28.1717,27.9673,28.0355,59500.0
2009-04-22 10:45:00,41.16,41.22,41.11,41.12,53700.0,28.0423,28.0832,28.0082,28.015,53700.0
2009-04-22 10:50:00,41.12,41.28,41.09,41.23,49300.0,28.015,28.124,27.9946,28.09,49300.0
2009-04-22 10:55:00,41.22,41.4,41.07,41.11,47100.0,28.0832,28.2058,27.981,28.0082,47100.0
2009-04-22 11:00:00,41.12,41.21,41.07,41.16,60500.0,28.015,28.0764,27.981,28.0423,60500.0
2009-04-22 11:05:00,41.14,41.18,41.01,41.03,74400.0,28.0287,28.0559,27.9401,27.9537,74400.0
2009-04-22 11:10:00,41.03,41.04,40.79,40.82,126700.0,27.9537,27.9605,27.7902,27.8106,126700.0
2009-04-22 11:15:00,40.83,40.87,40.72,40.75,73900.0,27.8175,27.8447,27.7425,27.763,73900.0
2009-04-22 11:20:00,40.75,40.82,40.7,40.75,96000.0,27.763,27.8106,27.7289,27.763,96000.0
2009-04-22 11:25:00,40.75,40.79,40.6,40.69,108100.0,27.763,27.7902,27.6608,27.7221,108100.0
2009-04-22 11:30:00,40.7,40.76,40.5,40.52,121300.0,27.7289,27.7698,27.5926,27.6063,121300.0
2009-04-22 11:35:00,40.52,40.71,40.51,40.68,80400.0,27.6063,27.7357,27.5994,27.7153,80400.0
2009-04-22 11:40:00,40.68,40.75,40.66,40.71,56700.0,27.7153,27.763,27.7016,27.7357,56700.0
2009-04-22 11:45:00,40.71,40.75,40.62,40.65,98700.0,27.7357,27.763,27.6744,27.6948,98700.0
2009-04-22 11:50:00,40.65,40.69,40.62,40.65,50100.0,27.6948,27.7221,27.6744,27.6948,50100.0
2009-04-22 11:55:00,40.64,40.7,40.6,40.63,99500.0,27.688,27.7289,27.6608,27.6812,99500.0
2009-04-22 12:00:00,40.63,40.65,40.44,40.45,105000.0,27.6812,27.6948,27.5518,27.5586,105000.0
2009-04-22 12:05:00,40.46,40.61,40.42,40.57,105000.0,27.5654,27.6676,27.5381,27.6403,105000.0
2009-04-22 12:10:00,40.57,40.67,40.55,40.65,55700.0,27.6403,27.7085,27.6267,27.6948,55700.0
2009-04-22 12:15:00,40.64,40.73,40.57,40.57,74000.0,27.688,27.7493,27.6403,27.6403,74000.0
2009-04-22 12:20:00,40.58,40.58,40.44,40.5,97900.0,27.6471,27.6471,27.5518,27.5926,97900.0
2009-04-22 12:25:00,40.51,40.53,40.29,40.29,73900.0,27.5994,27.6131,27.4496,27.4496,73900.0
2009-04-22 12:30:00,40.27,40.42,40.25,40.4,80200.0,27.4359,27.5381,27.4223,27.5245,80200.0
2009-04-22 12:35:00,40.4,40.55,40.33,40.55,62100.0,27.5245,27.6267,27.4768,27.6267,62100.0
2009-04-22 12:40:00,40.55,40.58,40.38,40.44,49800.0,27.6267,27.6471,27.5109,27.5518,49800.0
2009-04-22 12:45:00,40.42,40.42,40.32,40.39,60200.0,27.5381,27.5381,27.47,27.5177,60200.0
2009-04-22 12:50:00,40.38,40.41,40.29,40.41,52700.0,27.5109,27.5313,27.4496,27.5313,52700.0
2009-04-22 12:55:00,40.42,40.64,40.42,40.62,69500.0,27.5381,27.688,27.5381,27.6744,69500.0
2009-04-22 13:00:00,40.61,40.72,40.55,40.66,57400.0,27.6676,27.7425,27.6267,27.7016,57400.0
2009-04-22 13:05:00,40.67,40.74,40.62,40.74,81600.0,27.7085,27.7561,27.6744,27.7561,81600.0
2009-04-22 13:10:00,40.74,40.75,40.6,40.67,67600.0,27.7561,27.763,27.6608,27.7085,67600.0
2009-04-22 13:15:00,40.69,40.79,40.67,40.72,57900.0,27.7221,27.7902,27.7085,27.7425,57900.0
2009-04-22 13:20:00,40.72,40.95,40.72,40.86,44700.0,27.7425,27.8992,27.7425,27.8379,44700.0
2009-04-22 13:25:00,40.86,41.02,40.72,40.91,54200.0,27.8379,27.9469,27.7425,27.872,54200.0
2009-04-22 13:30:00,40.92,40.96,40.74,40.96,58600.0,27.8788,27.906,27.7561,27.906,58600.0
2009-04-22 13:35:00,40.97,41.07,40.93,40.98,56800.0,27.9128,27.981,27.8856,27.9197,56800.0
2009-04-22 13:40:00,40.98,41.02,40.8,40.85,41800.0,27.9197,27.9469,27.797,27.8311,41800.0
2009-04-22 13:45:00,40.86,40.86,40.73,40.84,32400.0,27.8379,27.8379,27.7493,27.8243,32400.0
2009-04-22 13:50:00,40.83,40.87,40.77,40.78,32900.0,27.8175,27.8447,27.7766,27.7834,32900.0
2009-04-22 13:55:00,40.77,40.79,40.63,40.69,78100.0,27.7766,27.7902,27.6812,27.7221,78100.0
2009-04-22 14:00:00,40.7,40.79,40.64,40.73,95700.0,27.7289,27.7902,27.688,27.7493,95700.0
2009-04-22 14:05:00,40.72,40.97,40.71,40.95,114100.0,27.7425,27.9128,27.7357,27.8992,114100.0
2009-04-22 14:10:00,40.95,41.12,40.94,41.11,56200.0,27.8992,28.015,27.8924,28.0082,56200.0
2009-04-22 14:15:00,41.13,41.27,41.1,41.25,110600.0,28.0218,28.1172,28.0014,28.1036,110600.0
2009-04-22 14:20:00,41.25,41.29,41.19,41.2,44700.0,28.1036,28.1309,28.0627,28.0695,44700.0
2009-04-22 14:25:00,41.21,41.29,41.2,41.29,84500.0,28.0764,28.1309,28.0695,28.1309,84500.0
2009-04-22 14:30:00,41.29,41.55,41.29,41.37,88900.0,28.1309,28.308,28.1309,28.1854,88900.0
2009-04-22 14:35:00,41.4,41.53,41.37,41.44,70900.0,28.2058,28.2944,28.1854,28.2331,70900.0
2009-04-22 14:40:00,41.45,41.45,41.17,41.23,66200.0,28.2399,28.2399,28.0491,28.09,66200.0
2009-04-22 14:45:00,41.23,41.28,41.16,41.2,55200.0,28.09,28.124,28.0423,28.0695,55200.0
2009-04-22 14:50:00,41.2,41.31,41.16,41.29,35500.0,28.0695,28.1445,28.0423,28.1309,35500.0
2009-04-22 14:55:00,41.29,41.3,40.91,40.97,73000.0,28.1309,28.1377,27.872,27.9128,73000.0
2009-04-22 15:00:00,40.98,40.99,40.82,40.91,90900.0,27.9197,27.9265,27.8106,27.872,90900.0
2009-04-22 15:05:00,40.91,40.94,40.81,40.86,60000.0,27.872,27.8924,27.8038,27.8379,60000.0
2009-04-22 15:10:00,40.89,41.21,40.88,41.1,87200.0,27.8583,28.0764,27.8515,28.0014,87200.0
2009-04-22 15:15:00,41.13,41.21,40.9,40.94,142100.0,28.0218,28.0764,27.8651,27.8924,142100.0
2009-04-22 15:20:00,40.96,41.1,40.9,40.99,118900.0,27.906,28.0014,27.8651,27.9265,118900.0
2009-04-22 15:25:00,40.95,40.98,40.78,40.85,112400.0,27.8992,27.9197,27.7834,27.8311,112400.0
2009-04-22 15:30:00,40.85,41.1,40.83,41.08,153400.0,27.8311,28.0014,27.8175,27.9878,153400.0
2009-04-22 15:35:00,41.08,41.08,40.51,40.51,191400.0,27.9878,27.9878,27.5994,27.5994,191400.0
2009-04-22 15:40:00,40.51,40.71,40.5,40.7,214200.0,27.5994,27.7357,27.5926,27.7289,214200.0
2009-04-22 15:45:00,40.69,40.69,40.29,40.38,173400.0,27.7221,27.7221,27.4496,27.5109,173400.0
2009-04-22 15:50:00,40.4,40.46,40.31,40.32,299100.0,27.5245,27.5654,27.4632,27.47,299100.0
2009-04-22 15:55:00,40.32,40.33,39.91,39.95,789300.0,27.47,27.4768,27.1907,27.2179,789300.0
2009-04-23 09:30:00,40.67,40.76,40.04,40.09,101600.0,27.7085,27.7698,27.2792,27.3133,101600.0
2009-04-23 09:35:00,40.02,40.1,39.62,39.81,109300.0,27.2656,27.3201,26.9931,27.1225,109300.0
2009-04-23 09:40:00,39.81,39.81,39.5,39.56,83000.0,27.1225,27.1225,26.9113,26.9522,83000.0
2009-04-23 09:45:00,39.56,39.67,39.51,39.59,60000.0,26.9522,27.0272,26.9181,26.9726,60000.0
2009-04-23 09:50:00,39.62,39.66,39.4,39.5,42800.0,26.9931,27.0203,26.8432,26.9113,42800.0
2009-04-23 09:55:00,39.49,39.52,39.33,39.45,41100.0,26.9045,26.925,26.7955,26.8773,41100.0
2009-04-23 10:00:00,39.44,39.44,39.2,39.33,63600.0,26.8705,26.8705,26.7069,26.7955,63600.0
2009-04-23 10:05:00,39.33,39.36,39.15,39.18,84000.0,26.7955,26.8159,26.6729,26.6933,84000.0
2009-04-23 10:10:00,39.18,39.35,39.16,39.27,59200.0,26.6933,26.8091,26.6797,26.7546,59200.0
2009-04-23 10:15:00,39.28,39.57,39.27,39.48,54000.0,26.7614,26.959,26.7546,26.8977,54000.0
2009-04-23 10:20:00,39.49,39.58,39.31,39.53,33800.0,26.9045,26.9658,26.7819,26.9318,33800.0
2009-04-23 10:25:00,39.51,39.6,39.45,39.57,19800.0,26.9181,26.9795,26.8773,26.959,19800.0
2009-04-23 10:30:00,39.61,39.61,39.49,39.53,52200.0,26.9863,26.9863,26.9045,26.9318,52200.0
2009-04-23 10:35:00,39.53,39.75,39.5,39.68,46600.0,26.9318,27.0817,26.9113,27.034,46600.0
2009-04-23 10:40:00,39.69,39.74,39.63,39.68,44500.0,27.0408,27.0748,26.9999,27.034,44500.0
2009-04-23 10:45:00,39.68,39.71,39.51,39.6,52000.0,27.034,27.0544,26.9181,26.9795,52000.0
2009-04-23 10:50:00,39.59,39.59,39.47,39.5,78900.0,26.9726,26.9726,26.8909,26.9113,78900.0
2009-04-23 10:55:00,39.5,39.58,39.48,39.52,65900.0,26.9113,26.9658,26.8977,26.925,65900.0
2009-04-23 11:00:00,39.52,39.66,39.49,39.65,42800.0,26.925,27.0203,26.9045,27.0135,42800.0
2009-04-23 11:05:00,39.67,39.71,39.58,39.61,59300.0,27.0272,27.0544,26.9658,26.9863,59300.0
2009-04-23 11:10:00,39.6,39.65,39.43,39.44,57900.0,26.9795,27.0135,26.8636,26.8705,57900.0
2009-04-23 11:15:00,39.43,39.51,39.39,39.43,64600.0,26.8636,26.9181,26.8364,26.8636,64600.0
2009-04-23 11:20:00,39.42,39.66,39.4,39.6,61100.0,26.8568,27.0203,26.8432,26.9795,61100.0
2009-04-23 11:25:00,39.6,39.61,39.48,39.52,50600.0,26.9795,26.9863,26.8977,26.925,50600.0
2009-04-23 11:30:00,39.54,39.57,39.44,39.49,44800.0,26.9386,26.959,26.8705,26.9045,44800.0
2009-04-23 11:35:00,39.49,39.56,39.48,39.48,39400.0,26.9045,26.9522,26.8977,26.8977,39400.0
2009-04-23 11:40:00,39.49,39.55,39.41,39.52,54700.0,26.9045,26.9454,26.85,26.925,54700.0
2009-04-23 11:45:00,39.5,39.53,39.4,39.53,38500.0,26.9113,26.9318,26.8432,26.9318,38500.0
2009-04-23 11:50:00,39.52,39.55,39.49,39.55,25500.0,26.925,26.9454,26.9045,26.9454,25500.0
2009-04-23 11:55:00,39.55,39.56,39.41,39.46,52900.0,26.9454,26.9522,26.85,26.8841,52900.0
2009-04-23 12:00:00,39.46,39.5,39.42,39.44,28900.0,26.8841,26.9113,26.8568,26.8705,28900.0
2009-04-23 12:05:00,39.45,39.48,39.39,39.45,28600.0,26.8773,26.8977,26.8364,26.8773,28600.0
2009-04-23 12:10:00,39.43,39.59,39.43,39.57,62000.0,26.8636,26.9726,26.8636,26.959,62000.0
2009-04-23 12:15:00,39.58,39.62,39.53,39.55,39900.0,26.9658,26.9931,26.9318,26.9454,39900.0
2009-04-23 12:20:00,39.54,39.55,39.46,39.47,18600.0,26.9386,26.9454,26.8841,26.8909,18600.0
2009-04-23 12:25:00,39.46,39.54,39.43,39.52,28000.0,26.8841,26.9386,26.8636,26.925,28000.0
2009-04-23 12:30:00,39.55,39.57,39.41,39.42,23200.0,26.9454,26.959,26.85,26.8568,23200.0
2009-04-23 12:35:00,39.42,39.47,39.4,39.46,29000.0,26.8568,26.8909,26.8432,26.8841,29000.0
2009-04-23 12:40:00,39.46,39.61,39.46,39.61,33900.0,26.8841,26.9863,26.8841,26.9863,33900.0
2009-04-23 12:45:00,39.61,39.63,39.56,39.57,22800.0,26.9863,26.9999,26.9522,26.959,22800.0
2009-04-23 12:50:00,39.58,39.59,39.56,39.57,18100.0,26.9658,26.9726,26.9522,26.959,18100.0
2009-04-23 12:55:00,39.59,39.66,39.57,39.65,24600.0,26.9726,27.0203,26.959,27.0135,24600.0
2009-04-23 13:00:00,39.65,39.74,39.65,39.68,32400.0,27.0135,27.0748,27.0135,27.034,32400.0
2009-04-23 13:05:00,39.67,39.78,39.65,39.69,32300.0,27.0272,27.1021,27.0135,27.0408,32300.0
2009-04-23 13:10:00,39.72,39.72,39.59,39.65,22100.0,27.0612,27.0612,26.9726,27.0135,22100.0
2009-04-23 13:15:00,39.64,39.7,39.63,39.64,28200.0,27.0067,27.0476,26.9999,27.0067,28200.0
2009-04-23 13:20:00,39.66,39.7,39.58,39.65,29700.0,27.0203,27.0476,26.9658,27.0135,29700.0
2009-04-23 13:25:00,39.65,39.78,39.63,39.71,44000.0,27.0135,27.1021,26.9999,27.0544,44000.0
2009-04-23 13:30:00,39.73,39.73,39.64,39.65,26700.0,27.068,27.068,27.0067,27.0135,26700.0
2009-04-23 13:35:00,39.67,39.74,39.65,39.73,24100.0,27.0272,27.0748,27.0135,27.068,24100.0
2009-04-23 13:40:00,39.73,39.74,39.66,39.66,32800.0,27.068,27.0748,27.0203,27.0203,32800.0
2009-04-23 13:45:00,39.68,39.69,39.6,39.65,49700.0,27.034,27.0408,26.9795,27.0135,49700.0
2009-04-23 13:50:00,39.65,39.67,39.6,39.64,33400.0,27.0135,27.0272,26.9795,27.0067,33400.0
2009-04-23 13:55:00,39.64,39.73,39.61,39.69,32300.0,27.0067,27.068,26.9863,27.0408,32300.0
2009-04-23 14:00:00,39.71,39.71,39.56,39.61,74200.0,27.0544,27.0544,26.9522,26.9863,74200.0
2009-04-23 14:05:00,39.6,39.63,39.51,39.53,53000.0,26.9795,26.9999,26.9181,26.9318,53000.0
2009-04-23 14:10:00,39.52,39.54,39.44,39.52,40800.0,26.925,26.9386,26.8705,26.925,40800.0
2009-04-23 14:15:00,39.51,39.62,39.47,39.58,65900.0,26.9181,26.9931,26.8909,26.9658,65900.0
2009-04-23 14:20:00,39.57,39.61,39.54,39.57,55700.0,26.959,26.9863,26.9386,26.959,55700.0
2009-04-23 14:25:00,39.58,39.6,39.49,39.58,68500.0,26.9658,26.9795,26.9045,26.9658,68500.0
2009-04-23 14:30:00,39.59,39.6,39.49,39.53,42000.0,26.9726,26.9795,26.9045,26.9318,42000.0
2009-04-23 14:35:00,39.54,39.7,39.49,39.65,85100.0,26.9386,27.0476,26.9045,27.0135,85100.0
2009-04-23 14:40:00,39.65,39.67,39.5,39.54,117600.0,27.0135,27.0272,26.9113,26.9386,117600.0
2009-04-23 14:45:00,39.55,39.6,39.51,39.56,64600.0,26.9454,26.9795,26.9181,26.9522,64600.0
2009-04-23 14:50:00,39.56,39.64,39.54,39.56,66600.0,26.9522,27.0067,26.9386,26.9522,66600.0
2009-04-23 14:55:00,39.55,39.55,39.41,39.49,115400.0,26.9454,26.9454,26.85,26.9045,115400.0
2009-04-23 15:00:00,39.5,39.54,39.41,39.48,149100.0,26.9113,26.9386,26.85,26.8977,149100.0
2009-04-23 15:05:00,39.47,39.48,39.41,39.44,118600.0,26.8909,26.8977,26.85,26.8705,118600.0
2009-04-23 15:10:00,39.43,39.45,39.34,39.42,143600.0,26.8636,26.8773,26.8023,26.8568,143600.0
2009-04-23 15:15:00,39.38,39.41,39.27,39.35,114500.0,26.8296,26.85,26.7546,26.8091,114500.0
2009-04-23 15:20:00,39.35,39.52,39.25,39.48,143000.0,26.8091,26.925,26.741,26.8977,143000.0
2009-04-23 15:25:00,39.48,39.5,39.35,39.41,100300.0,26.8977,26.9113,26.8091,26.85,100300.0
2009-04-23 15:30:00,39.41,39.5,39.26,39.43,179700.0,26.85,26.9113,26.7478,26.8636,179700.0
2009-04-23 15:35:00,39.42,39.47,39.31,39.4,162500.0,26.8568,26.8909,26.7819,26.8432,162500.0
2009-04-23 15:40:00,39.4,39.72,39.35,39.72,238700.0,26.8432,27.0612,26.8091,27.0612,238700.0
2009-04-23 15:45:00,39.71,39.8,39.61,39.78,222400.0,27.0544,27.1157,26.9863,27.1021,222400.0
2009-04-23 15:50:00,39.78,40.28,39.66,40.25,432900.0,27.1021,27.4427,27.0203,27.4223,432900.0
2009-04-23 15:55:00,40.26,40.62,40.13,40.21,1001600.0,27.4291,27.6744,27.3405,27.3951,1001600.0
2009-04-24 09:30:00,40.34,40.58,40.0,40.06,146100.0,27.4836,27.6471,27.252,27.2929,146100.0
2009-04-24 09:35:00,40.05,40.13,39.6,39.62,152900.0,27.286,27.3405,26.9795,26.9931,152900.0
2009-04-24 09:40:00,39.62,39.72,39.48,39.56,128300.0,26.9931,27.0612,26.8977,26.9522,128300.0
2009-04-24 09:45:00,39.55,39.73,39.46,39.47,98600.0,26.9454,27.068,26.8841,26.8909,98600.0
2009-04-24 09:50:00,39.51,39.61,38.94,38.99,197400.0,26.9181,26.9863,26.5298,26.5639,197400.0
2009-04-24 09:55:00,38.98,39.3,38.95,39.3,98100.0,26.5571,26.7751,26.5366,26.7751,98100.0
2009-04-24 10:00:00,39.3,39.68,39.29,39.35,100400.0,26.7751,27.034,26.7683,26.8091,100400.0
2009-04-24 10:05:00,39.36,39.36,39.07,39.09,54500.0,26.8159,26.8159,26.6184,26.632,54500.0
2009-04-24 10:10:00,39.09,39.19,39.03,39.14,33000.0,26.632,26.7001,26.5911,26.6661,33000.0
2009-04-24 10:15:00,39.14,39.32,39.14,39.22,40200.0,26.6661,26.7887,26.6661,26.7206,40200.0
2009-04-24 10:20:00,39.23,39.3,39.16,39.22,65900.0,26.7274,26.7751,26.6797,26.7206,65900.0
2009-04-24 10:25:00,39.21,39.42,39.18,39.37,62500.0,26.7138,26.8568,26.6933,26.8228,62500.0
2009-04-24 10:30:00,39.38,39.58,39.23,39.55,78100.0,26.8296,26.9658,26.7274,26.9454,78100.0
2009-04-24 10:35:00,39.55,39.58,39.46,39.51,45600.0,26.9454,26.9658,26.8841,26.9181,45600.0
2009-04-24 10:40:00,39.5,39.63,39.49,39.59,70200.0,26.9113,26.9999,26.9045,26.9726,70200.0
2009-04-24 10:45:00,39.59,39.8,39.58,39.79,57400.0,26.9726,27.1157,26.9658,27.1089,57400.0
2009-04-24 10:50:00,39.79,39.8,39.66,39.68,94600.0,27.1089,27.1157,27.0203,27.034,94600.0
2009-04-24 10:55:00,39.67,39.68,39.55,39.59,51900.0,27.0272,27.034,26.9454,26.9726,51900.0
2009-04-24 11:00:00,39.6,39.61,39.35,39.36,101800.0,26.9795,26.9863,26.8091,26.8159,101800.0
2009-04-24 11:05:00,39.36,39.44,39.3,39.34,58000.0,26.8159,26.8705,26.7751,26.8023,58000.0
2009-04-24 11:10:00,39.33,39.41,39.33,39.39,49900.0,26.7955,26.85,26.7955,26.8364,49900.0
2009-04-24 11:15:00,39.37,39.53,39.36,39.42,50000.0,26.8228,26.9318,26.8159,26.8568,50000.0
2009-04-24 11:20:00,39.4,39.44,39.35,39.41,44900.0,26.8432,26.8705,26.8091,26.85,44900.0
2009-04-24 11:25:00,39.41,39.43,39.34,39.35,43600.0,26.85,26.8636,26.8023,26.8091,43600.0
2009-04-24 11:30:00,39.35,39.44,39.34,39.44,30500.0,26.8091,26.8705,26.8023,26.8705,30500.0
2009-04-24 11:35:00,39.43,39.43,39.36,39.38,20200.0,26.8636,26.8636,26.8159,26.8296,20200.0
2009-04-24 11:40:00,39.38,39.43,39.34,39.38,50600.0,26.8296,26.8636,26.8023,26.8296,50600.0
2009-04-24 11:45:00,39.37,39.47,39.34,39.37,64700.0,26.8228,26.8909,26.8023,26.8228,64700.0
2009-04-24 11:50:00,39.38,39.41,39.34,39.34,46900.0,26.8296,26.85,26.8023,26.8023,46900.0
2009-04-24 11:55:00,39.36,39.39,39.33,39.34,64900.0,26.8159,26.8364,26.7955,26.8023,64900.0
2009-04-24 12:00:00,39.35,39.37,39.27,39.31,111000.0,26.8091,26.8228,26.7546,26.7819,111000.0
2009-04-24 12:05:00,39.3,39.33,39.21,39.24,51800.0,26.7751,26.7955,26.7138,26.7342,51800.0
2009-04-24 12:10:00,39.23,39.32,39.16,39.31,30200.0,26.7274,26.7887,26.6797,26.7819,30200.0
2009-04-24 12:15:00,39.31,39.31,39.18,39.24,47200.0,26.7819,26.7819,26.6933,26.7342,47200.0
2009-04-24 12:20:00,39.22,39.32,39.16,39.3,38500.0,26.7206,26.7887,26.6797,26.7751,38500.0
2009-04-24 12:25:00,39.3,39.3,39.19,39.22,28900.0,26.7751,26.7751,26.7001,26.7206,28900.0
2009-04-24 12:30:00,39.22,39.27,39.17,39.21,50300.0,26.7206,26.7546,26.6865,26.7138,50300.0
2009-04-24 12:35:00,39.22,39.42,39.21,39.42,40700.0,26.7206,26.8568,26.7138,26.8568,40700.0
2009-04-24 12:40:00,39.42,39.44,39.34,39.41,42900.0,26.8568,26.8705,26.8023,26.85,42900.0
2009-04-24 12:45:00,39.42,39.43,39.25,39.3,47300.0,26.8568,26.8636,26.741,26.7751,47300.0
2009-04-24 12:50:00,39.28,39.38,39.23,39.38,49900.0,26.7614,26.8296,26.7274,26.8296,49900.0
2009-04-24 12:55:00,39.38,39.44,39.38,39.44,27200.0,26.8296,26.8705,26.8296,26.8705,27200.0
2009-04-24 13:00:00,39.44,39.61,39.35,39.57,44200.0,26.8705,26.9863,26.8091,26.959,44200.0
2009-04-24 13:05:00,39.58,39.62,39.48,39.49,49700.0,26.9658,26.9931,26.8977,26.9045,49700.0
2009-04-24 13:10:00,39.5,39.57,39.49,39.49,54000.0,26.9113,26.959,26.9045,26.9045,54000.0
2009-04-24 13:15:00,39.49,39.5,39.39,39.43,56500.0,26.9045,26.9113,26.8364,26.8636,56500.0
2009-04-24 13:20:00,39.43,39.51,39.41,39.48,48300.0,26.8636,26.9181,26.85,26.8977,48300.0
2009-04-24 13:25:00,39.47,39.48,39.26,39.3,90100.0,26.8909,26.8977,26.7478,26.7751,90100.0
2009-04-24 13:30:00,39.3,39.3,39.04,39.2,114700.0,26.7751,26.7751,26.5979,26.7069,114700.0
2009-04-24 13:35:00,39.2,39.23,39.03,39.14,94600.0,26.7069,26.7274,26.5911,26.6661,94600.0
2009-04-24 13:40:00,39.14,39.25,39.12,39.23,24400.0,26.6661,26.741,26.6524,26.7274,24400.0
2009-04-24 13:45:00,39.22,39.24,39.21,39.22,17200.0,26.7206,26.7342,26.7138,26.7206,17200.0
2009-04-24 13:50:00,39.22,39.24,39.14,39.23,51400.0,26.7206,26.7342,26.6661,26.7274,51400.0
2009-04-24 13:55:00,39.23,39.29,39.21,39.25,31800.0,26.7274,26.7683,26.7138,26.741,31800.0
2009-04-24 14:00:00,39.24,39.4,39.0,39.3,388400.0,26.7342,26.8432,26.5707,26.7751,388400.0
2009-04-24 14:05:00,39.3,39.35,38.98,39.05,247900.0,26.7751,26.8091,26.5571,26.6047,247900.0
2009-04-24 14:10:00,39.03,39.11,38.92,39.05,229300.0,26.5911,26.6456,26.5162,26.6047,229300.0
2009-04-24 14:15:00,39.06,39.2,39.0,39.15,172700.0,26.6116,26.7069,26.5707,26.6729,172700.0
2009-04-24 14:20:00,39.15,39.34,39.1,39.22,141100.0,26.6729,26.8023,26.6388,26.7206,141100.0
2009-04-24 14:25:00,39.22,39.42,39.19,39.42,173700.0,26.7206,26.8568,26.7001,26.8568,173700.0
2009-04-24 14:30:00,39.42,39.69,39.42,39.69,219800.0,26.8568,27.0408,26.8568,27.0408,219800.0
2009-04-24 14:35:00,39.67,39.76,39.58,39.75,181400.0,27.0272,27.0885,26.9658,27.0817,181400.0
2009-04-24 14:40:00,39.75,39.8,39.66,39.67,164800.0,27.0817,27.1157,27.0203,27.0272,164800.0
2009-04-24 14:45:00,39.68,39.83,39.52,39.58,136900.0,27.034,27.1362,26.925,26.9658,136900.0
2009-04-24 14:50:00,39.58,39.72,39.58,39.64,117500.0,26.9658,27.0612,26.9658,27.0067,117500.0
2009-04-24 14:55:00,39.65,39.67,39.53,39.62,143600.0,27.0135,27.0272,26.9318,26.9931,143600.0
2009-04-24 15:00:00,39.64,39.71,39.56,39.66,158200.0,27.0067,27.0544,26.9522,27.0203,158200.0
2009-04-24 15:05:00,39.67,39.84,39.59,39.61,119200.0,27.0272,27.143,26.9726,26.9863,119200.0
2009-04-24 15:10:00,39.61,39.66,39.47,39.56,147200.0,26.9863,27.0203,26.8909,26.9522,147200.0
2009-04-24 15:15:00,39.56,39.69,39.54,39.58,100700.0,26.9522,27.0408,26.9386,26.9658,100700.0
2009-04-24 15:20:00,39.57,39.83,39.57,39.81,126300.0,26.959,27.1362,26.959,27.1225,126300.0
2009-04-24 15:25:00,39.8,39.85,39.65,39.83,156400.0,27.1157,27.1498,27.0135,27.1362,156400.0
2009-04-24 15:30:00,39.82,40.0,39.78,39.94,133900.0,27.1293,27.252,27.1021,27.2111,133900.0
2009-04-24 15:35:00,39.96,40.0,39.82,39.98,171500.0,27.2247,27.252,27.1293,27.2384,171500.0
2009-04-24 15:40:00,39.98,40.1,39.94,39.99,303700.0,27.2384,27.3201,27.2111,27.2452,303700.0
2009-04-24 15:45:00,39.99,40.08,39.92,39.98,235000.0,27.2452,27.3065,27.1975,27.2384,235000.0
2009-04-24 15:50:00,39.98,40.01,39.61,39.62,425100.0,27.2384,27.2588,26.9863,26.9931,425100.0
2009-04-24 15:55:00,39.61,39.64,39.1,39.52,858800.0,26.9863,27.0067,26.6388,26.925,858800.0
2009-04-27 09:30:00,39.25,40.37,39.0,39.99,142400.0,26.741,27.5041,26.5707,27.2452,142400.0
2009-04-27 09:35:00,39.95,39.97,39.32,39.51,66000.0,27.2179,27.2315,26.7887,26.9181,66000.0
2009-04-27 09:40:00,39.52,39.72,39.5,39.59,44600.0,26.925,27.0612,26.9113,26.9726,44600.0
2009-04-27 09:45:00,39.59,39.84,39.59,39.75,40500.0,26.9726,27.143,26.9726,27.0817,40500.0
2009-04-27 09:50:00,39.79,40.17,39.74,40.13,78900.0,27.1089,27.3678,27.0748,27.3405,78900.0
2009-04-27 09:55:00,40.17,40.3,40.09,40.19,54400.0,27.3678,27.4564,27.3133,27.3814,54400.0
2009-04-27 10:00:00,40.22,40.43,40.13,40.43,77400.0,27.4019,27.5449,27.3405,27.5449,77400.0
2009-04-27 10:05:00,40.41,40.49,40.27,40.28,78000.0,27.5313,27.5858,27.4359,27.4427,78000.0
2009-04-27 10:10:00,40.27,40.27,39.94,40.15,85500.0,27.4359,27.4359,27.2111,27.3542,85500.0
2009-04-27 10:15:00,40.15,40.47,40.1,40.45,83600.0,27.3542,27.5722,27.3201,27.5586,83600.0
2009-04-27 10:20:00,40.45,40.52,40.27,40.31,65900.0,27.5586,27.6063,27.4359,27.4632,65900.0
2009-04-27 10:25:00,40.29,40.42,40.24,40.39,44900.0,27.4496,27.5381,27.4155,27.5177,44900.0
2009-04-27 10:30:00,40.41,40.41,40.25,40.27,31400.0,27.5313,27.5313,27.4223,27.4359,31400.0
2009-04-27 10:35:00,40.28,40.47,40.27,40.45,37900.0,27.4427,27.5722,27.4359,27.5586,37900.0
2009-04-27 10:40:00,40.43,40.58,40.37,40.53,65000.0,27.5449,27.6471,27.5041,27.6131,65000.0
2009-04-27 10:45:00,40.53,40.55,40.37,40.39,48200.0,27.6131,27.6267,27.5041,27.5177,48200.0
2009-04-27 10:50:00,40.4,40.45,40.27,40.3,39800.0,27.5245,27.5586,27.4359,27.4564,39800.0
2009-04-27 10:55:00,40.3,40.4,40.26,40.39,23900.0,27.4564,27.5245,27.4291,27.5177,23900.0
2009-04-27 11:00:00,40.4,40.44,40.34,40.38,29700.0,27.5245,27.5518,27.4836,27.5109,29700.0
2009-04-27 11:05:00,40.36,40.4,40.26,40.33,58900.0,27.4972,27.5245,27.4291,27.4768,58900.0
2009-04-27 11:10:00,40.3,40.33,40.19,40.29,27100.0,27.4564,27.4768,27.3814,27.4496,27100.0
2009-04-27 11:15:00,40.29,40.29,40.14,40.17,41500.0,27.4496,27.4496,27.3474,27.3678,41500.0
2009-04-27 11:20:00,40.18,40.25,40.14,40.24,23100.0,27.3746,27.4223,27.3474,27.4155,23100.0
2009-04-27 11:25:00,40.23,40.29,40.23,40.27,40300.0,27.4087,27.4496,27.4087,27.4359,40300.0
2009-04-27 11:30:00,40.27,40.29,40.18,40.2,15700.0,27.4359,27.4496,27.3746,27.3882,15700.0
2009-04-27 11:35:00,40.2,40.42,40.19,40.35,32400.0,27.3882,27.5381,27.3814,27.4904,32400.0
2009-04-27 11:40:00,40.35,40.38,40.26,40.38,35800.0,27.4904,27.5109,27.4291,27.5109,35800.0
2009-04-27 11:45:00,40.37,40.58,40.37,40.56,35000.0,27.5041,27.6471,27.5041,27.6335,35000.0
2009-04-27 11:50:00,40.54,40.55,40.47,40.5,16600.0,27.6199,27.6267,27.5722,27.5926,16600.0
2009-04-27 11:55:00,40.5,40.54,40.44,40.52,25700.0,27.5926,27.6199,27.5518,27.6063,25700.0
2009-04-27 12:00:00,40.51,40.56,40.49,40.56,22200.0,27.5994,27.6335,27.5858,27.6335,22200.0
2009-04-27 12:05:00,40.54,40.58,40.48,40.53,36500.0,27.6199,27.6471,27.579,27.6131,36500.0
2009-04-27 12:10:00,40.53,40.53,40.45,40.47,26900.0,27.6131,27.6131,27.5586,27.5722,26900.0
2009-04-27 12:15:00,40.47,40.48,40.41,40.48,34900.0,27.5722,27.579,27.5313,27.579,34900.0
2009-04-27 12:20:00,40.46,40.6,40.45,40.58,35500.0,27.5654,27.6608,27.5586,27.6471,35500.0
2009-04-27 12:25:00,40.57,40.62,40.51,40.61,47500.0,27.6403,27.6744,27.5994,27.6676,47500.0
2009-04-27 12:30:00,40.6,40.61,40.48,40.5,29800.0,27.6608,27.6676,27.579,27.5926,29800.0
2009-04-27 12:35:00,40.49,40.51,40.42,40.48,33900.0,27.5858,27.5994,27.5381,27.579,33900.0
2009-04-27 12:40:00,40.48,40.49,40.37,40.48,33000.0,27.579,27.5858,27.5041,27.579,33000.0
2009-04-27 12:45:00,40.46,40.53,40.42,40.53,29600.0,27.5654,27.6131,27.5381,27.6131,29600.0
2009-04-27 12:50:00,40.52,40.55,40.46,40.54,31100.0,27.6063,27.6267,27.5654,27.6199,31100.0
2009-04-27 12:55:00,40.52,40.65,40.52,40.62,49900.0,27.6063,27.6948,27.6063,27.6744,49900.0
2009-04-27 13:00:00,40.62,40.7,40.6,40.68,63500.0,27.6744,27.7289,27.6608,27.7153,63500.0
2009-04-27 13:05:00,40.66,40.71,40.62,40.69,47900.0,27.7016,27.7357,27.6744,27.7221,47900.0
2009-04-27 13:10:00,40.69,40.77,40.69,40.74,42300.0,27.7221,27.7766,27.7221,27.7561,42300.0
2009-04-27 13:15:00,40.75,40.76,40.68,40.68,44900.0,27.763,27.7698,27.7153,27.7153,44900.0
2009-04-27 13:20:00,40.67,40.73,40.64,40.72,62600.0,27.7085,27.7493,27.688,27.7425,62600.0
2009-04-27 13:25:00,40.72,40.73,40.65,40.66,42700.0,27.7425,27.7493,27.6948,27.7016,42700.0
2009-04-27 13:30:00,40.67,40.77,40.61,40.72,58600.0,27.7085,27.7766,27.6676,27.7425,58600.0
2009-04-27 13:35:00,40.69,40.77,40.68,40.69,57300.0,27.7221,27.7766,27.7153,27.7221,57300.0
2009-04-27 13:40:00,40.7,40.91,40.7,40.88,57300.0,27.7289,27.872,27.7289,27.8515,57300.0
2009-04-27 13:45:00,40.86,40.9,40.72,40.74,63500.0,27.8379,27.8651,27.7425,27.7561,63500.0
2009-04-27 13:50:00,40.74,40.77,40.71,40.75,43400.0,27.7561,27.7766,27.7357,27.763,43400.0
2009-04-27 13:55:00,40.75,40.91,40.72,40.89,67600.0,27.763,27.872,27.7425,27.8583,67600.0
2009-04-27 14:00:00,40.89,40.91,40.79,40.85,91000.0,27.8583,27.872,27.7902,27.8311,91000.0
2009-04-27 14:05:00,40.87,40.96,40.84,40.92,89400.0,27.8447,27.906,27.8243,27.8788,89400.0
2009-04-27 14:10:00,40.91,41.13,40.91,40.98,133000.0,27.872,28.0218,27.872,27.9197,133000.0
2009-04-27 14:15:00,40.98,40.99,40.87,40.88,149100.0,27.9197,27.9265,27.8447,27.8515,149100.0
2009-04-27 14:20:00,40.88,40.98,40.84,40.96,97000.0,27.8515,27.9197,27.8243,27.906,97000.0
2009-04-27 14:25:00,40.98,40.98,40.86,40.94,71100.0,27.9197,27.9197,27.8379,27.8924,71100.0
2009-04-27 14:30:00,40.94,41.05,40.94,40.97,101500.0,27.8924,27.9673,27.8924,27.9128,101500.0
2009-04-27 14:35:00,40.98,41.0,40.87,40.9,79300.0,27.9197,27.9333,27.8447,27.8651,79300.0
2009-04-27 14:40:00,40.89,40.99,40.84,40.91,53700.0,27.8583,27.9265,27.8243,27.872,53700.0
2009-04-27 14:45:00,40.91,40.93,40.84,40.93,35800.0,27.872,27.8856,27.8243,27.8856,35800.0
2009-04-27 14:50:00,40.93,40.98,40.82,40.86,101400.0,27.8856,27.9197,27.8106,27.8379,101400.0
2009-04-27 14:55:00,40.85,41.0,40.85,40.95,58400.0,27.8311,27.9333,27.8311,27.8992,58400.0
2009-04-27 15:00:00,40.94,40.99,40.79,40.86,93700.0,27.8924,27.9265,27.7902,27.8379,93700.0
2009-04-27 15:05:00,40.85,40.87,40.75,40.84,109000.0,27.8311,27.8447,27.763,27.8243,109000.0
2009-04-27 15:10:00,40.84,40.86,40.75,40.81,116900.0,27.8243,27.8379,27.763,27.8038,116900.0
2009-04-27 15:15:00,40.81,40.99,40.74,40.97,144800.0,27.8038,27.9265,27.7561,27.9128,144800.0
2009-04-27 15:20:00,40.99,41.01,40.87,40.95,130400.0,27.9265,27.9401,27.8447,27.8992,130400.0
2009-04-27 15:25:00,40.95,40.95,40.65,40.72,119600.0,27.8992,27.8992,27.6948,27.7425,119600.0
2009-04-27 15:30:00,40.72,40.72,40.57,40.62,147200.0,27.7425,27.7425,27.6403,27.6744,147200.0
2009-04-27 15:35:00,40.64,40.67,40.4,40.43,214300.0,27.688,27.7085,27.5245,27.5449,214300.0
2009-04-27 15:40:00,40.43,40.76,40.35,40.64,268500.0,27.5449,27.7698,27.4904,27.688,268500.0
2009-04-27 15:45:00,40.63,40.75,40.48,40.58,315700.0,27.6812,27.763,27.579,27.6471,315700.0
2009-04-27 15:50:00,40.56,40.67,40.44,40.6,312000.0,27.6335,27.7085,27.5518,27.6608,312000.0
2009-04-27 15:55:00,40.6,40.61,40.28,40.34,608000.0,27.6608,27.6676,27.4427,27.4836,608000.0
2009-04-28 09:30:00,39.88,40.65,39.6,40.65,91000.0,27.1702,27.6948,26.9795,27.6948,91000.0
2009-04-28 09:35:00,40.62,40.76,40.12,40.22,104300.0,27.6744,27.7698,27.3337,27.4019,104300.0
2009-04-28 09:40:00,40.23,40.29,40.14,40.28,50900.0,27.4087,27.4496,27.3474,27.4427,50900.0
2009-04-28 09:45:00,40.3,40.53,40.26,40.48,74500.0,27.4564,27.6131,27.4291,27.579,74500.0
2009-04-28 09:50:00,40.48,40.67,40.45,40.55,72300.0,27.579,27.7085,27.5586,27.6267,72300.0
2009-04-28 09:55:00,40.56,40.66,40.4,40.65,47600.0,27.6335,27.7016,27.5245,27.6948,47600.0
2009-04-28 10:00:00,40.65,41.18,40.64,41.15,116200.0,27.6948,28.0559,27.688,28.0355,116200.0
2009-04-28 10:05:00,41.15,41.18,40.89,40.9,72100.0,28.0355,28.0559,27.8583,27.8651,72100.0
2009-04-28 10:10:00,40.89,40.92,40.65,40.72,35300.0,27.8583,27.8788,27.6948,27.7425,35300.0
2009-04-28 10:15:00,40.75,40.8,40.68,40.72,31200.0,27.763,27.797,27.7153,27.7425,31200.0
2009-04-28 10:20:00,40.7,40.8,40.61,40.74,41800.0,27.7289,27.797,27.6676,27.7561,41800.0
2009-04-28 10:25:00,40.72,40.75,40.65,40.68,28700.0,27.7425,27.763,27.6948,27.7153,28700.0
2009-04-28 10:30:00,40.67,40.79,40.64,40.71,73800.0,27.7085,27.7902,27.688,27.7357,73800.0
2009-04-28 10:35:00,40.7,40.83,40.68,40.81,36700.0,27.7289,27.8175,27.7153,27.8038,36700.0
2009-04-28 10:40:00,40.83,40.93,40.71,40.74,49700.0,27.8175,27.8856,27.7357,27.7561,49700.0
2009-04-28 10:45:00,40.75,40.82,40.61,40.69,62300.0,27.763,27.8106,27.6676,27.7221,62300.0
2009-04-28 10:50:00,40.68,40.71,40.51,40.51,36000.0,27.7153,27.7357,27.5994,27.5994,36000.0
2009-04-28 10:55:00,40.54,40.56,40.44,40.54,26800.0,27.6199,27.6335,27.5518,27.6199,26800.0
2009-04-28 11:00:00,40.54,40.64,40.53,40.6,33800.0,27.6199,27.688,27.6131,27.6608,33800.0
2009-04-28 11:05:00,40.59,40.62,40.51,40.59,32700.0,27.6539,27.6744,27.5994,27.6539,32700.0
2009-04-28 11:10:00,40.59,40.67,40.55,40.63,41400.0,27.6539,27.7085,27.6267,27.6812,41400.0
2009-04-28 11:15:00,40.61,40.67,40.54,40.65,54000.0,27.6676,27.7085,27.6199,27.6948,54000.0
2009-04-28 11:20:00,40.66,40.72,40.6,40.65,22100.0,27.7016,27.7425,27.6608,27.6948,22100.0
2009-04-28 11:25:00,40.66,40.77,40.66,40.69,36100.0,27.7016,27.7766,27.7016,27.7221,36100.0
2009-04-28 11:30:00,40.7,40.82,40.67,40.82,38800.0,27.7289,27.8106,27.7085,27.8106,38800.0
2009-04-28 11:35:00,40.81,40.86,40.72,40.86,45700.0,27.8038,27.8379,27.7425,27.8379,45700.0
2009-04-28 11:40:00,40.86,40.88,40.82,40.85,16400.0,27.8379,27.8515,27.8106,27.8311,16400.0
2009-04-28 11:45:00,40.84,40.91,40.78,40.89,28700.0,27.8243,27.872,27.7834,27.8583,28700.0
2009-04-28 11:50:00,40.88,40.99,40.83,40.99,25200.0,27.8515,27.9265,27.8175,27.9265,25200.0
2009-04-28 11:55:00,40.99,41.1,40.96,41.07,33300.0,27.9265,28.0014,27.906,27.981,33300.0
2009-04-28 12:00:00,41.08,41.18,41.08,41.17,32000.0,27.9878,28.0559,27.9878,28.0491,32000.0
2009-04-28 12:05:00,41.16,41.19,41.08,41.11,21400.0,28.0423,28.0627,27.9878,28.0082,21400.0
2009-04-28 12:10:00,41.13,41.21,41.11,41.19,34000.0,28.0218,28.0764,28.0082,28.0627,34000.0
2009-04-28 12:15:00,41.18,41.24,41.16,41.2,44600.0,28.0559,28.0968,28.0423,28.0695,44600.0
2009-04-28 12:20:00,41.22,41.26,41.2,41.25,34000.0,28.0832,28.1104,28.0695,28.1036,34000.0
2009-04-28 12:25:00,41.23,41.23,41.15,41.17,31600.0,28.09,28.09,28.0355,28.0491,31600.0
2009-04-28 12:30:00,41.17,41.3,41.17,41.26,32700.0,28.0491,28.1377,28.0491,28.1104,32700.0
2009-04-28 12:35:00,41.26,41.28,41.19,41.22,21700.0,28.1104,28.124,28.0627,28.0832,21700.0
2009-04-28 12:40:00,41.22,41.34,41.2,41.33,21700.0,28.0832,28.1649,28.0695,28.1581,21700.0
2009-04-28 12:45:00,41.33,41.42,41.32,41.42,46800.0,28.1581,28.2194,28.1513,28.2194,46800.0
2009-04-28 12:50:00,41.43,41.43,41.28,41.28,38400.0,28.2262,28.2262,28.124,28.124,38400.0
2009-04-28 12:55:00,41.29,41.35,41.26,41.33,37600.0,28.1309,28.1717,28.1104,28.1581,37600.0
2009-04-28 13:00:00,41.33,41.4,41.27,41.37,31800.0,28.1581,28.2058,28.1172,28.1854,31800.0
2009-04-28 13:05:00,41.38,41.39,41.22,41.26,83200.0,28.1922,28.199,28.0832,28.1104,83200.0
2009-04-28 13:10:00,41.25,41.25,41.08,41.14,39700.0,28.1036,28.1036,27.9878,28.0287,39700.0
2009-04-28 13:15:00,41.14,41.14,41.05,41.07,22700.0,28.0287,28.0287,27.9673,27.981,22700.0
2009-04-28 13:20:00,41.08,41.14,41.01,41.07,33000.0,27.9878,28.0287,27.9401,27.981,33000.0
2009-04-28 13:25:00,41.05,41.08,41.0,41.08,20300.0,27.9673,27.9878,27.9333,27.9878,20300.0
2009-04-28 13:30:00,41.06,41.24,41.06,41.22,45700.0,27.9742,28.0968,27.9742,28.0832,45700.0
2009-04-28 13:35:00,41.21,41.25,41.17,41.24,34800.0,28.0764,28.1036,28.0491,28.0968,34800.0
2009-04-28 13:40:00,41.24,41.27,41.16,41.23,73700.0,28.0968,28.1172,28.0423,28.09,73700.0
2009-04-28 13:45:00,41.24,41.32,41.22,41.29,47400.0,28.0968,28.1513,28.0832,28.1309,47400.0
2009-04-28 13:50:00,41.29,41.39,41.28,41.34,85400.0,28.1309,28.199,28.124,28.1649,85400.0
2009-04-28 13:55:00,41.35,41.38,41.24,41.28,33900.0,28.1717,28.1922,28.0968,28.124,33900.0
2009-04-28 14:00:00,41.3,41.43,41.3,41.37,62400.0,28.1377,28.2262,28.1377,28.1854,62400.0
2009-04-28 14:05:00,41.38,41.42,41.33,41.37,40900.0,28.1922,28.2194,28.1581,28.1854,40900.0
2009-04-28 14:10:00,41.36,41.45,41.35,41.35,35300.0,28.1785,28.2399,28.1717,28.1717,35300.0
2009-04-28 14:15:00,41.35,41.39,41.28,41.35,25800.0,28.1717,28.199,28.124,28.1717,25800.0
2009-04-28 14:20:00,41.35,41.5,41.32,41.46,87900.0,28.1717,28.2739,28.1513,28.2467,87900.0
2009-04-28 14:25:00,41.47,41.48,41.39,41.42,35100.0,28.2535,28.2603,28.199,28.2194,35100.0
2009-04-28 14:30:00,41.43,41.54,41.42,41.45,49900.0,28.2262,28.3012,28.2194,28.2399,49900.0
2009-04-28 14:35:00,41.44,41.59,41.42,41.57,60300.0,28.2331,28.3352,28.2194,28.3216,60300.0
2009-04-28 14:40:00,41.58,41.58,41.52,41.53,57100.0,28.3284,28.3284,28.2876,28.2944,57100.0
2009-04-28 14:45:00,41.53,41.54,41.38,41.39,30300.0,28.2944,28.3012,28.1922,28.199,30300.0
2009-04-28 14:50:00,41.39,41.44,41.35,41.4,38100.0,28.199,28.2331,28.1717,28.2058,38100.0
2009-04-28 14:55:00,41.4,41.45,41.35,41.37,37900.0,28.2058,28.2399,28.1717,28.1854,37900.0
2009-04-28 15:00:00,41.38,41.49,41.36,41.43,60700.0,28.1922,28.2671,28.1785,28.2262,60700.0
2009-04-28 15:05:00,41.44,41.5,41.36,41.47,53500.0,28.2331,28.2739,28.1785,28.2535,53500.0
2009-04-28 15:10:00,41.46,41.53,41.41,41.41,68400.0,28.2467,28.2944,28.2126,28.2126,68400.0
2009-04-28 15:15:00,41.42,41.42,41.17,41.17,98300.0,28.2194,28.2194,28.0491,28.0491,98300.0
2009-04-28 15:20:00,41.17,41.26,41.09,41.14,85000.0,28.0491,28.1104,27.9946,28.0287,85000.0
2009-04-28 15:25:00,41.15,41.26,41.13,41.17,107800.0,28.0355,28.1104,28.0218,28.0491,107800.0
2009-04-28 15:30:00,41.16,41.19,41.04,41.13,130600.0,28.0423,28.0627,27.9605,28.0218,130600.0
2009-04-28 15:35:00,41.13,41.27,41.1,41.21,113000.0,28.0218,28.1172,28.0014,28.0764,113000.0
2009-04-28 15:40:00,41.2,41.21,40.98,41.07,169100.0,28.0695,28.0764,27.9197,27.981,169100.0
2009-04-28 15:45:00,41.06,41.24,40.94,41.21,138300.0,27.9742,28.0968,27.8924,28.0764,138300.0
2009-04-28 15:50:00,41.21,41.21,40.99,41.0,140500.0,28.0764,28.0764,27.9265,27.9333,140500.0
2009-04-28 15:55:00,41.01,41.09,40.77,40.9,415700.0,27.9401,27.9946,27.7766,27.8651,415700.0
2009-04-29 09:30:00,41.14,42.21,41.07,42.17,129300.0,28.0287,28.7577,27.981,28.7304,129300.0
2009-04-29 09:35:00,42.16,42.35,41.98,42.2,134500.0,28.7236,28.853,28.601,28.7508,134500.0
2009-04-29 09:40:00,42.17,42.28,42.16,42.21,67600.0,28.7304,28.8053,28.7236,28.7577,67600.0
2009-04-29 09:45:00,42.19,42.28,41.99,41.99,87900.0,28.744,28.8053,28.6078,28.6078,87900.0
2009-04-29 09:50:00,42.01,42.03,41.69,41.76,69700.0,28.6214,28.635,28.4034,28.4511,69700.0
2009-04-29 09:55:00,41.78,41.8,41.6,41.75,100300.0,28.4647,28.4783,28.3421,28.4443,100300.0
2009-04-29 10:00:00,41.76,41.8,41.64,41.68,76800.0,28.4511,28.4783,28.3693,28.3966,76800.0
2009-04-29 10:05:00,41.66,41.74,41.64,41.73,81200.0,28.3829,28.4374,28.3693,28.4306,81200.0
2009-04-29 10:10:00,41.73,41.94,41.71,41.93,93000.0,28.4306,28.5737,28.417,28.5669,93000.0
2009-04-29 10:15:00,41.94,42.11,41.92,42.05,47500.0,28.5737,28.6895,28.5601,28.6486,47500.0
2009-04-29 10:20:00,42.06,42.2,42.05,42.15,46100.0,28.6555,28.7508,28.6486,28.7168,46100.0
2009-04-29 10:25:00,42.17,42.38,42.09,42.31,63900.0,28.7304,28.8735,28.6759,28.8258,63900.0
2009-04-29 10:30:00,42.33,42.42,42.3,42.4,84500.0,28.8394,28.9007,28.819,28.8871,84500.0
2009-04-29 10:35:00,42.38,42.53,42.38,42.49,82000.0,28.8735,28.9757,28.8735,28.9484,82000.0
2009-04-29 10:40:00,42.5,42.53,42.37,42.37,76600.0,28.9552,28.9757,28.8667,28.8667,76600.0
2009-04-29 10:45:00,42.39,42.39,42.19,42.24,58700.0,28.8803,28.8803,28.744,28.7781,58700.0
2009-04-29 10:50:00,42.24,42.27,42.21,42.24,29800.0,28.7781,28.7985,28.7577,28.7781,29800.0
2009-04-29 10:55:00,42.26,42.4,42.24,42.38,46100.0,28.7917,28.8871,28.7781,28.8735,46100.0
2009-04-29 11:00:00,42.38,42.39,42.32,42.38,33700.0,28.8735,28.8803,28.8326,28.8735,33700.0
2009-04-29 11:05:00,42.39,42.4,42.27,42.34,36300.0,28.8803,28.8871,28.7985,28.8462,36300.0
2009-04-29 11:10:00,42.34,42.38,42.19,42.22,42200.0,28.8462,28.8735,28.744,28.7645,42200.0
2009-04-29 11:15:00,42.22,42.26,42.13,42.26,53000.0,28.7645,28.7917,28.7031,28.7917,53000.0
2009-04-29 11:20:00,42.24,42.35,42.21,42.35,60800.0,28.7781,28.853,28.7577,28.853,60800.0
2009-04-29 11:25:00,42.35,42.35,42.25,42.27,31200.0,28.853,28.853,28.7849,28.7985,31200.0
2009-04-29 11:30:00,42.28,42.29,42.25,42.27,19700.0,28.8053,28.8122,28.7849,28.7985,19700.0
2009-04-29 11:35:00,42.26,42.37,42.25,42.35,40400.0,28.7917,28.8667,28.7849,28.853,40400.0
2009-04-29 11:40:00,42.35,42.39,42.33,42.34,22900.0,28.853,28.8803,28.8394,28.8462,22900.0
2009-04-29 11:45:00,42.34,42.37,42.29,42.29,18600.0,28.8462,28.8667,28.8122,28.8122,18600.0
2009-04-29 11:50:00,42.3,42.33,42.28,42.28,18400.0,28.819,28.8394,28.8053,28.8053,18400.0
2009-04-29 11:55:00,42.28,42.29,42.24,42.25,57000.0,28.8053,28.8122,28.7781,28.7849,57000.0
2009-04-29 12:00:00,42.25,42.28,42.22,42.24,37200.0,28.7849,28.8053,28.7645,28.7781,37200.0
2009-04-29 12:05:00,42.24,42.26,42.05,42.05,85200.0,28.7781,28.7917,28.6486,28.6486,85200.0
2009-04-29 12:10:00,42.07,42.12,42.01,42.11,35300.0,28.6623,28.6963,28.6214,28.6895,35300.0
2009-04-29 12:15:00,42.1,42.14,42.04,42.1,35400.0,28.6827,28.71,28.6418,28.6827,35400.0
2009-04-29 12:20:00,42.1,42.1,42.02,42.07,24600.0,28.6827,28.6827,28.6282,28.6623,24600.0
2009-04-29 12:25:00,42.07,42.12,42.03,42.04,26600.0,28.6623,28.6963,28.635,28.6418,26600.0
2009-04-29 12:30:00,42.04,42.09,42.02,42.07,37400.0,28.6418,28.6759,28.6282,28.6623,37400.0
2009-04-29 12:35:00,42.08,42.1,42.01,42.01,14000.0,28.6691,28.6827,28.6214,28.6214,14000.0
2009-04-29 12:40:00,42.01,42.08,42.0,42.01,22000.0,28.6214,28.6691,28.6146,28.6214,22000.0
2009-04-29 12:45:00,42.01,42.04,41.99,42.04,24200.0,28.6214,28.6418,28.6078,28.6418,24200.0
2009-04-29 12:50:00,42.02,42.05,42.0,42.01,26300.0,28.6282,28.6486,28.6146,28.6214,26300.0
2009-04-29 12:55:00,42.01,42.05,42.0,42.05,32600.0,28.6214,28.6486,28.6146,28.6486,32600.0
2009-04-29 13:00:00,42.05,42.08,41.99,41.99,26600.0,28.6486,28.6691,28.6078,28.6078,26600.0
2009-04-29 13:05:00,42.0,42.02,41.96,42.0,68100.0,28.6146,28.6282,28.5873,28.6146,68100.0
2009-04-29 13:10:00,42.01,42.03,41.98,42.01,14700.0,28.6214,28.635,28.601,28.6214,14700.0
2009-04-29 13:15:00,42.01,42.03,41.97,42.0,35700.0,28.6214,28.635,28.5941,28.6146,35700.0
2009-04-29 13:20:00,41.99,42.13,41.99,42.09,86700.0,28.6078,28.7031,28.6078,28.6759,86700.0
2009-04-29 13:25:00,42.08,42.17,42.04,42.16,45900.0,28.6691,28.7304,28.6418,28.7236,45900.0
2009-04-29 13:30:00,42.15,42.18,42.01,42.08,44400.0,28.7168,28.7372,28.6214,28.6691,44400.0
2009-04-29 13:35:00,42.08,42.08,41.98,42.03,44600.0,28.6691,28.6691,28.601,28.635,44600.0
2009-04-29 13:40:00,42.05,42.1,41.99,42.05,26000.0,28.6486,28.6827,28.6078,28.6486,26000.0
2009-04-29 13:45:00,42.05,42.1,42.0,42.02,26300.0,28.6486,28.6827,28.6146,28.6282,26300.0
2009-04-29 13:50:00,42.0,42.07,42.0,42.03,36300.0,28.6146,28.6623,28.6146,28.635,36300.0
2009-04-29 13:55:00,42.03,42.05,41.88,41.88,55800.0,28.635,28.6486,28.5328,28.5328,55800.0
2009-04-29 14:00:00,41.88,42.1,41.84,42.05,96700.0,28.5328,28.6827,28.5056,28.6486,96700.0
2009-04-29 14:05:00,42.05,42.12,41.95,41.98,46900.0,28.6486,28.6963,28.5805,28.601,46900.0
2009-04-29 14:10:00,41.98,42.28,41.97,42.13,63800.0,28.601,28.8053,28.5941,28.7031,63800.0
2009-04-29 14:15:00,42.17,42.31,41.86,42.07,78000.0,28.7304,28.8258,28.5192,28.6623,78000.0
2009-04-29 14:20:00,42.09,42.14,41.99,42.06,62300.0,28.6759,28.71,28.6078,28.6555,62300.0
2009-04-29 14:25:00,42.05,42.14,42.0,42.13,66700.0,28.6486,28.71,28.6146,28.7031,66700.0
2009-04-29 14:30:00,42.13,42.45,42.12,42.37,98300.0,28.7031,28.9212,28.6963,28.8667,98300.0
2009-04-29 14:35:00,42.38,42.38,42.16,42.18,78200.0,28.8735,28.8735,28.7236,28.7372,78200.0
2009-04-29 14:40:00,42.19,42.24,42.01,42.03,100300.0,28.744,28.7781,28.6214,28.635,100300.0
2009-04-29 14:45:00,42.04,42.06,41.94,41.99,113200.0,28.6418,28.6555,28.5737,28.6078,113200.0
2009-04-29 14:50:00,41.99,42.12,41.98,42.04,62200.0,28.6078,28.6963,28.601,28.6418,62200.0
2009-04-29 14:55:00,42.04,42.09,41.98,42.09,50700.0,28.6418,28.6759,28.601,28.6759,50700.0
2009-04-29 15:00:00,42.08,42.26,42.05,42.17,87100.0,28.6691,28.7917,28.6486,28.7304,87100.0
2009-04-29 15:05:00,42.16,42.24,42.0,42.18,91800.0,28.7236,28.7781,28.6146,28.7372,91800.0
2009-04-29 15:10:00,42.19,42.21,42.0,42.05,96300.0,28.744,28.7577,28.6146,28.6486,96300.0
2009-04-29 15:15:00,42.05,42.19,42.02,42.14,85100.0,28.6486,28.744,28.6282,28.71,85100.0
2009-04-29 15:20:00,42.15,42.18,42.03,42.05,80800.0,28.7168,28.7372,28.635,28.6486,80800.0
2009-04-29 15:25:00,42.05,42.1,41.93,42.0,107500.0,28.6486,28.6827,28.5669,28.6146,107500.0
2009-04-29 15:30:00,42.01,42.09,41.88,42.09,123800.0,28.6214,28.6759,28.5328,28.6759,123800.0
2009-04-29 15:35:00,42.08,42.23,42.04,42.23,131100.0,28.6691,28.7713,28.6418,28.7713,131100.0
2009-04-29 15:40:00,42.22,42.37,42.2,42.33,166700.0,28.7645,28.8667,28.7508,28.8394,166700.0
2009-04-29 15:45:00,42.34,42.35,42.08,42.15,210600.0,28.8462,28.853,28.6691,28.7168,210600.0
2009-04-29 15:50:00,42.16,42.22,42.06,42.14,315200.0,28.7236,28.7645,28.6555,28.71,315200.0
2009-04-29 15:55:00,42.14,42.69,42.12,42.51,813800.0,28.71,29.0847,28.6963,28.962,813800.0
2009-04-30 09:30:00,42.5,42.52,41.29,41.4,263400.0,28.9552,28.9689,28.1309,28.2058,263400.0
2009-04-30 09:35:00,41.4,41.47,40.46,40.92,345900.0,28.2058,28.2535,27.5654,27.8788,345900.0
2009-04-30 09:40:00,40.92,41.09,40.77,40.88,285500.0,27.8788,27.9946,27.7766,27.8515,285500.0
2009-04-30 09:45:00,40.83,41.24,40.81,40.83,207000.0,27.8175,28.0968,27.8038,27.8175,207000.0
2009-04-30 09:50:00,40.82,40.83,40.43,40.5,244800.0,27.8106,27.8175,27.5449,27.5926,244800.0
2009-04-30 09:55:00,40.5,40.71,40.5,40.7,92900.0,27.5926,27.7357,27.5926,27.7289,92900.0
2009-04-30 10:00:00,40.69,40.93,40.48,40.56,99000.0,27.7221,27.8856,27.579,27.6335,99000.0
2009-04-30 10:05:00,40.55,40.55,40.13,40.15,155800.0,27.6267,27.6267,27.3405,27.3542,155800.0
2009-04-30 10:10:00,40.13,40.5,40.13,40.46,140700.0,27.3405,27.5926,27.3405,27.5654,140700.0
2009-04-30 10:15:00,40.48,40.49,40.31,40.47,133100.0,27.579,27.5858,27.4632,27.5722,133100.0
2009-04-30 10:20:00,40.44,40.53,40.22,40.46,111500.0,27.5518,27.6131,27.4019,27.5654,111500.0
2009-04-30 10:25:00,40.48,40.61,40.31,40.34,107100.0,27.579,27.6676,27.4632,27.4836,107100.0
2009-04-30 10:30:00,40.34,40.58,40.32,40.55,72300.0,27.4836,27.6471,27.47,27.6267,72300.0
2009-04-30 10:35:00,40.55,40.78,40.54,40.76,153000.0,27.6267,27.7834,27.6199,27.7698,153000.0
2009-04-30 10:40:00,40.76,40.92,40.63,40.91,112300.0,27.7698,27.8788,27.6812,27.872,112300.0
2009-04-30 10:45:00,40.9,41.0,40.81,40.99,103400.0,27.8651,27.9333,27.8038,27.9265,103400.0
2009-04-30 10:50:00,40.95,41.24,40.95,41.15,155800.0,27.8992,28.0968,27.8992,28.0355,155800.0
2009-04-30 10:55:00,41.15,41.16,40.99,41.02,86000.0,28.0355,28.0423,27.9265,27.9469,86000.0
2009-04-30 11:00:00,41.01,41.01,40.91,40.93,65700.0,27.9401,27.9401,27.872,27.8856,65700.0
2009-04-30 11:05:00,40.92,41.03,40.81,41.03,112000.0,27.8788,27.9537,27.8038,27.9537,112000.0
2009-04-30 11:10:00,41.03,41.18,41.03,41.1,63300.0,27.9537,28.0559,27.9537,28.0014,63300.0
2009-04-30 11:15:00,41.11,41.12,40.84,40.84,89200.0,28.0082,28.015,27.8243,27.8243,89200.0
2009-04-30 11:20:00,40.82,40.83,40.5,40.51,140100.0,27.8106,27.8175,27.5926,27.5994,140100.0
2009-04-30 11:25:00,40.51,40.69,40.51,40.67,45500.0,27.5994,27.7221,27.5994,27.7085,45500.0
2009-04-30 11:30:00,40.66,40.72,40.59,40.66,65100.0,27.7016,27.7425,27.6539,27.7016,65100.0
2009-04-30 11:35:00,40.66,40.73,40.48,40.51,52700.0,27.7016,27.7493,27.579,27.5994,52700.0
2009-04-30 11:40:00,40.53,40.64,40.49,40.6,74900.0,27.6131,27.688,27.5858,27.6608,74900.0
2009-04-30 11:45:00,40.6,40.61,40.49,40.51,50400.0,27.6608,27.6676,27.5858,27.5994,50400.0
2009-04-30 11:50:00,40.5,40.5,40.13,40.13,124100.0,27.5926,27.5926,27.3405,27.3405,124100.0
2009-04-30 11:55:00,40.14,40.29,40.11,40.19,89300.0,27.3474,27.4496,27.3269,27.3814,89300.0
2009-04-30 12:00:00,40.19,40.31,40.17,40.31,88100.0,27.3814,27.4632,27.3678,27.4632,88100.0
2009-04-30 12:05:00,40.3,40.52,40.3,40.52,74300.0,27.4564,27.6063,27.4564,27.6063,74300.0
2009-04-30 12:10:00,40.51,40.68,40.48,40.68,61400.0,27.5994,27.7153,27.579,27.7153,61400.0
2009-04-30 12:15:00,40.69,40.91,40.65,40.9,117200.0,27.7221,27.872,27.6948,27.8651,117200.0
2009-04-30 12:20:00,40.89,40.99,40.85,40.9,89200.0,27.8583,27.9265,27.8311,27.8651,89200.0
2009-04-30 12:25:00,40.9,41.02,40.89,41.02,71200.0,27.8651,27.9469,27.8583,27.9469,71200.0
2009-04-30 12:30:00,41.03,41.18,40.98,41.18,129100.0,27.9537,28.0559,27.9197,28.0559,129100.0
2009-04-30 12:35:00,41.18,41.22,41.09,41.09,72900.0,28.0559,28.0832,27.9946,27.9946,72900.0
2009-04-30 12:40:00,41.1,41.25,41.04,41.12,61900.0,28.0014,28.1036,27.9605,28.015,61900.0
2009-04-30 12:45:00,41.12,41.13,40.75,40.77,86900.0,28.015,28.0218,27.763,27.7766,86900.0
2009-04-30 12:50:00,40.77,41.18,40.76,41.18,32700.0,27.7766,28.0559,27.7698,28.0559,32700.0
2009-04-30 12:55:00,41.17,41.17,40.89,40.98,26700.0,28.0491,28.0491,27.8583,27.9197,26700.0
2009-04-30 13:00:00,41.0,41.03,40.79,40.82,63500.0,27.9333,27.9537,27.7902,27.8106,63500.0
2009-04-30 13:05:00,40.8,40.87,40.75,40.85,51000.0,27.797,27.8447,27.763,27.8311,51000.0
2009-04-30 13:10:00,40.83,40.89,40.8,40.82,47400.0,27.8175,27.8583,27.797,27.8106,47400.0
2009-04-30 13:15:00,40.83,40.83,40.62,40.62,51100.0,27.8175,27.8175,27.6744,27.6744,51100.0
2009-04-30 13:20:00,40.65,40.68,40.53,40.66,66400.0,27.6948,27.7153,27.6131,27.7016,66400.0
2009-04-30 13:25:00,40.66,40.81,40.61,40.76,51000.0,27.7016,27.8038,27.6676,27.7698,51000.0
2009-04-30 13:30:00,40.74,40.8,40.61,40.71,49100.0,27.7561,27.797,27.6676,27.7357,49100.0
2009-04-30 13:35:00,40.72,40.72,40.49,40.5,65000.0,27.7425,27.7425,27.5858,27.5926,65000.0
2009-04-30 13:40:00,40.5,40.66,40.5,40.56,43800.0,27.5926,27.7016,27.5926,27.6335,43800.0
2009-04-30 13:45:00,40.55,40.58,40.46,40.58,62500.0,27.6267,27.6471,27.5654,27.6471,62500.0
2009-04-30 13:50:00,40.59,40.6,40.47,40.57,40800.0,27.6539,27.6608,27.5722,27.6403,40800.0
2009-04-30 13:55:00,40.57,40.74,40.57,40.72,57600.0,27.6403,27.7561,27.6403,27.7425,57600.0
2009-04-30 14:00:00,40.72,40.89,40.72,40.89,38900.0,27.7425,27.8583,27.7425,27.8583,38900.0
2009-04-30 14:05:00,40.91,41.01,40.81,41.0,69000.0,27.872,27.9401,27.8038,27.9333,69000.0
2009-04-30 14:10:00,41.0,41.06,40.94,41.03,95700.0,27.9333,27.9742,27.8924,27.9537,95700.0
2009-04-30 14:15:00,41.04,41.3,41.01,41.3,76900.0,27.9605,28.1377,27.9401,28.1377,76900.0
2009-04-30 14:20:00,41.28,41.49,41.25,41.42,90600.0,28.124,28.2671,28.1036,28.2194,90600.0
2009-04-30 14:25:00,41.42,41.56,41.4,41.55,68800.0,28.2194,28.3148,28.2058,28.308,68800.0
2009-04-30 14:30:00,41.53,41.59,41.22,41.23,64500.0,28.2944,28.3352,28.0832,28.09,64500.0
2009-04-30 14:35:00,41.25,41.4,41.25,41.38,39700.0,28.1036,28.2058,28.1036,28.1922,39700.0
2009-04-30 14:40:00,41.38,41.38,41.06,41.07,54100.0,28.1922,28.1922,27.9742,27.981,54100.0
2009-04-30 14:45:00,41.08,41.29,41.04,41.24,121100.0,27.9878,28.1309,27.9605,28.0968,121100.0
2009-04-30 14:50:00,41.24,41.45,41.21,41.44,56300.0,28.0968,28.2399,28.0764,28.2331,56300.0
2009-04-30 14:55:00,41.43,41.49,41.27,41.33,66300.0,28.2262,28.2671,28.1172,28.1581,66300.0
2009-04-30 15:00:00,41.36,41.45,41.2,41.4,97600.0,28.1785,28.2399,28.0695,28.2058,97600.0
2009-04-30 15:05:00,41.4,41.42,41.18,41.3,97300.0,28.2058,28.2194,28.0559,28.1377,97300.0
2009-04-30 15:10:00,41.31,41.44,41.27,41.27,63700.0,28.1445,28.2331,28.1172,28.1172,63700.0
2009-04-30 15:15:00,41.26,41.28,41.09,41.22,103300.0,28.1104,28.124,27.9946,28.0832,103300.0
2009-04-30 15:20:00,41.22,41.32,41.19,41.27,91200.0,28.0832,28.1513,28.0627,28.1172,91200.0
2009-04-30 15:25:00,41.26,41.47,41.25,41.3,65900.0,28.1104,28.2535,28.1036,28.1377,65900.0
2009-04-30 15:30:00,41.28,41.57,41.24,41.47,108300.0,28.124,28.3216,28.0968,28.2535,108300.0
2009-04-30 15:35:00,41.45,41.46,41.3,41.37,103400.0,28.2399,28.2467,28.1377,28.1854,103400.0
2009-04-30 15:40:00,41.36,41.57,41.36,41.57,177400.0,28.1785,28.3216,28.1785,28.3216,177400.0
2009-04-30 15:45:00,41.56,41.72,41.55,41.65,154600.0,28.3148,28.4238,28.308,28.3761,154600.0
2009-04-30 15:50:00,41.65,41.73,41.21,41.24,242600.0,28.3761,28.4306,28.0764,28.0968,242600.0
2009-04-30 15:55:00,41.24,41.3,40.79,40.94,709400.0,28.0968,28.1377,27.7902,27.8924,709400.0
2009-05-01 09:30:00,40.76,40.98,40.19,40.22,101700.0,27.7698,27.9197,27.3814,27.4019,101700.0
2009-05-01 09:35:00,40.22,40.48,39.87,40.42,205900.0,27.4019,27.579,27.1634,27.5381,205900.0
2009-05-01 09:40:00,40.4,40.5,40.26,40.44,85200.0,27.5245,27.5926,27.4291,27.5518,85200.0
2009-05-01 09:45:00,40.48,40.48,40.22,40.28,62500.0,27.579,27.579,27.4019,27.4427,62500.0
2009-05-01 09:50:00,40.28,40.64,40.25,40.62,70500.0,27.4427,27.688,27.4223,27.6744,70500.0
2009-05-01 09:55:00,40.62,40.9,40.62,40.83,78600.0,27.6744,27.8651,27.6744,27.8175,78600.0
2009-05-01 10:00:00,40.86,40.92,40.58,40.87,98100.0,27.8379,27.8788,27.6471,27.8447,98100.0
2009-05-01 10:05:00,40.87,40.89,40.69,40.69,66200.0,27.8447,27.8583,27.7221,27.7221,66200.0
2009-05-01 10:10:00,40.71,40.75,40.68,40.72,21700.0,27.7357,27.763,27.7153,27.7425,21700.0
2009-05-01 10:15:00,40.71,40.73,40.61,40.62,49600.0,27.7357,27.7493,27.6676,27.6744,49600.0
2009-05-01 10:20:00,40.6,40.7,40.51,40.61,66700.0,27.6608,27.7289,27.5994,27.6676,66700.0
2009-05-01 10:25:00,40.6,40.63,40.57,40.61,27900.0,27.6608,27.6812,27.6403,27.6676,27900.0
2009-05-01 10:30:00,40.61,40.61,40.5,40.58,30800.0,27.6676,27.6676,27.5926,27.6471,30800.0
2009-05-01 10:35:00,40.59,40.68,40.58,40.68,52300.0,27.6539,27.7153,27.6471,27.7153,52300.0
2009-05-01 10:40:00,40.69,40.72,40.66,40.71,24300.0,27.7221,27.7425,27.7016,27.7357,24300.0
2009-05-01 10:45:00,40.71,40.83,40.71,40.79,25300.0,27.7357,27.8175,27.7357,27.7902,25300.0
2009-05-01 10:50:00,40.78,40.86,40.76,40.83,28800.0,27.7834,27.8379,27.7698,27.8175,28800.0
2009-05-01 10:55:00,40.83,40.91,40.83,40.88,50500.0,27.8175,27.872,27.8175,27.8515,50500.0
2009-05-01 11:00:00,40.89,41.05,40.89,41.02,75200.0,27.8583,27.9673,27.8583,27.9469,75200.0
2009-05-01 11:05:00,41.02,41.04,40.87,40.96,99200.0,27.9469,27.9605,27.8447,27.906,99200.0
2009-05-01 11:10:00,40.95,41.16,40.95,41.15,66700.0,27.8992,28.0423,27.8992,28.0355,66700.0
2009-05-01 11:15:00,41.15,41.22,41.13,41.15,68200.0,28.0355,28.0832,28.0218,28.0355,68200.0
2009-05-01 11:20:00,41.15,41.26,41.15,41.26,55600.0,28.0355,28.1104,28.0355,28.1104,55600.0
2009-05-01 11:25:00,41.25,41.32,41.22,41.25,68700.0,28.1036,28.1513,28.0832,28.1036,68700.0
2009-05-01 11:30:00,41.24,41.26,41.22,41.23,32400.0,28.0968,28.1104,28.0832,28.09,32400.0
2009-05-01 11:35:00,41.23,41.33,41.22,41.32,51700.0,28.09,28.1581,28.0832,28.1513,51700.0
2009-05-01 11:40:00,41.31,41.34,41.19,41.28,83400.0,28.1445,28.1649,28.0627,28.124,83400.0
2009-05-01 11:45:00,41.28,41.44,41.26,41.43,65800.0,28.124,28.2331,28.1104,28.2262,65800.0
2009-05-01 11:50:00,41.44,41.56,41.42,41.54,60700.0,28.2331,28.3148,28.2194,28.3012,60700.0
2009-05-01 11:55:00,41.54,41.54,41.42,41.52,56900.0,28.3012,28.3012,28.2194,28.2876,56900.0
2009-05-01 12:00:00,41.52,41.54,41.47,41.53,44400.0,28.2876,28.3012,28.2535,28.2944,44400.0
2009-05-01 12:05:00,41.51,41.56,41.43,41.46,33500.0,28.2807,28.3148,28.2262,28.2467,33500.0
2009-05-01 12:10:00,41.46,41.46,41.29,41.42,31400.0,28.2467,28.2467,28.1309,28.2194,31400.0
2009-05-01 12:15:00,41.4,41.5,41.36,41.37,34600.0,28.2058,28.2739,28.1785,28.1854,34600.0
2009-05-01 12:20:00,41.37,41.39,41.33,41.39,11300.0,28.1854,28.199,28.1581,28.199,11300.0
2009-05-01 12:25:00,41.39,41.4,41.31,41.34,27200.0,28.199,28.2058,28.1445,28.1649,27200.0
2009-05-01 12:30:00,41.34,41.35,41.26,41.28,26900.0,28.1649,28.1717,28.1104,28.124,26900.0
2009-05-01 12:35:00,41.28,41.31,41.2,41.25,44600.0,28.124,28.1445,28.0695,28.1036,44600.0
2009-05-01 12:40:00,41.25,41.28,41.17,41.18,40200.0,28.1036,28.124,28.0491,28.0559,40200.0
2009-05-01 12:45:00,41.17,41.17,41.11,41.15,36000.0,28.0491,28.0491,28.0082,28.0355,36000.0
2009-05-01 12:50:00,41.14,41.17,41.05,41.12,48800.0,28.0287,28.0491,27.9673,28.015,48800.0
2009-05-01 12:55:00,41.14,41.26,41.14,41.16,36800.0,28.0287,28.1104,28.0287,28.0423,36800.0
2009-05-01 13:00:00,41.17,41.22,41.07,41.09,30200.0,28.0491,28.0832,27.981,27.9946,30200.0
2009-05-01 13:05:00,41.09,41.25,41.06,41.25,33200.0,27.9946,28.1036,27.9742,28.1036,33200.0
2009-05-01 13:10:00,41.24,41.33,41.23,41.31,29000.0,28.0968,28.1581,28.09,28.1445,29000.0
2009-05-01 13:15:00,41.31,41.43,41.3,41.39,35300.0,28.1445,28.2262,28.1377,28.199,35300.0
2009-05-01 13:20:00,41.39,41.41,41.28,41.31,25700.0,28.199,28.2126,28.124,28.1445,25700.0
2009-05-01 13:25:00,41.3,41.37,41.3,41.36,34400.0,28.1377,28.1854,28.1377,28.1785,34400.0
2009-05-01 13:30:00,41.35,41.39,41.3,41.3,26800.0,28.1717,28.199,28.1377,28.1377,26800.0
2009-05-01 13:35:00,41.29,41.37,41.23,41.34,41000.0,28.1309,28.1854,28.09,28.1649,41000.0
2009-05-01 13:40:00,41.34,41.39,41.21,41.24,39400.0,28.1649,28.199,28.0764,28.0968,39400.0
2009-05-01 13:45:00,41.24,41.24,41.13,41.14,57200.0,28.0968,28.0968,28.0218,28.0287,57200.0
2009-05-01 13:50:00,41.15,41.21,41.14,41.21,26500.0,28.0355,28.0764,28.0287,28.0764,26500.0
2009-05-01 13:55:00,41.19,41.23,41.15,41.23,26800.0,28.0627,28.09,28.0355,28.09,26800.0
2009-05-01 14:00:00,41.23,41.24,41.2,41.22,62500.0,28.09,28.0968,28.0695,28.0832,62500.0
2009-05-01 14:05:00,41.23,41.33,41.22,41.31,41200.0,28.09,28.1581,28.0832,28.1445,41200.0
2009-05-01 14:10:00,41.31,41.34,41.22,41.23,73700.0,28.1445,28.1649,28.0832,28.09,73700.0
2009-05-01 14:15:00,41.23,41.26,41.22,41.22,45200.0,28.09,28.1104,28.0832,28.0832,45200.0
2009-05-01 14:20:00,41.22,41.28,41.18,41.28,54700.0,28.0832,28.124,28.0559,28.124,54700.0
2009-05-01 14:25:00,41.26,41.35,41.26,41.32,57400.0,28.1104,28.1717,28.1104,28.1513,57400.0
2009-05-01 14:30:00,41.32,41.34,41.27,41.3,41600.0,28.1513,28.1649,28.1172,28.1377,41600.0
2009-05-01 14:35:00,41.3,41.33,41.27,41.31,56200.0,28.1377,28.1581,28.1172,28.1445,56200.0
2009-05-01 14:40:00,41.31,41.32,41.26,41.28,48000.0,28.1445,28.1513,28.1104,28.124,48000.0
2009-05-01 14:45:00,41.29,41.32,41.24,41.31,38600.0,28.1309,28.1513,28.0968,28.1445,38600.0
2009-05-01 14:50:00,41.3,41.4,41.3,41.38,63300.0,28.1377,28.2058,28.1377,28.1922,63300.0
2009-05-01 14:55:00,41.38,41.43,41.35,41.4,56400.0,28.1922,28.2262,28.1717,28.2058,56400.0
2009-05-01 15:00:00,41.4,41.51,41.39,41.49,118200.0,28.2058,28.2807,28.199,28.2671,118200.0
2009-05-01 15:05:00,41.48,41.49,41.38,41.39,53100.0,28.2603,28.2671,28.1922,28.199,53100.0
2009-05-01 15:10:00,41.41,41.43,41.26,41.27,66600.0,28.2126,28.2262,28.1104,28.1172,66600.0
2009-05-01 15:15:00,41.26,41.36,41.2,41.28,69600.0,28.1104,28.1785,28.0695,28.124,69600.0
2009-05-01 15:20:00,41.26,41.32,41.21,41.26,55400.0,28.1104,28.1513,28.0764,28.1104,55400.0
2009-05-01 15:25:00,41.26,41.28,41.09,41.1,62300.0,28.1104,28.124,27.9946,28.0014,62300.0
2009-05-01 15:30:00,41.11,41.15,41.05,41.08,103700.0,28.0082,28.0355,27.9673,27.9878,103700.0
2009-05-01 15:35:00,41.08,41.22,41.01,41.05,113400.0,27.9878,28.0832,27.9401,27.9673,113400.0
2009-05-01 15:40:00,41.05,41.26,40.95,41.13,137100.0,27.9673,28.1104,27.8992,28.0218,137100.0
2009-05-01 15:45:00,41.14,41.21,40.96,41.01,185100.0,28.0287,28.0764,27.906,27.9401,185100.0
2009-05-01 15:50:00,41.02,41.11,40.85,40.96,201600.0,27.9469,28.0082,27.8311,27.906,201600.0
2009-05-01 15:55:00,40.96,41.21,40.89,41.15,404700.0,27.906,28.0764,27.8583,28.0355,404700.0
2009-05-04 09:30:00,41.71,41.97,41.47,41.57,211000.0,28.417,28.5941,28.2535,28.3216,211000.0
2009-05-04 09:35:00,41.61,41.82,41.48,41.69,174200.0,28.3489,28.4919,28.2603,28.4034,174200.0
2009-05-04 09:40:00,41.68,41.81,41.65,41.72,110500.0,28.3966,28.4851,28.3761,28.4238,110500.0
2009-05-04 09:45:00,41.72,41.73,41.55,41.58,86000.0,28.4238,28.4306,28.308,28.3284,86000.0
2009-05-04 09:50:00,41.59,41.73,41.51,41.69,155900.0,28.3352,28.4306,28.2807,28.4034,155900.0
2009-05-04 09:55:00,41.69,41.69,41.42,41.48,124900.0,28.4034,28.4034,28.2194,28.2603,124900.0
2009-05-04 10:00:00,41.48,41.66,41.45,41.51,150000.0,28.2603,28.3829,28.2399,28.2807,150000.0
2009-05-04 10:05:00,41.51,41.63,41.5,41.6,108500.0,28.2807,28.3625,28.2739,28.3421,108500.0
2009-05-04 10:10:00,41.6,41.61,41.51,41.56,91000.0,28.3421,28.3489,28.2807,28.3148,91000.0
2009-05-04 10:15:00,41.57,41.62,41.54,41.6,61300.0,28.3216,28.3557,28.3012,28.3421,61300.0
2009-05-04 10:20:00,41.61,41.63,41.35,41.35,96600.0,28.3489,28.3625,28.1717,28.1717,96600.0
2009-05-04 10:25:00,41.36,41.48,41.33,41.4,64400.0,28.1785,28.2603,28.1581,28.2058,64400.0
2009-05-04 10:30:00,41.38,41.46,41.35,41.46,36200.0,28.1922,28.2467,28.1717,28.2467,36200.0
2009-05-04 10:35:00,41.44,41.57,41.44,41.57,44000.0,28.2331,28.3216,28.2331,28.3216,44000.0
2009-05-04 10:40:00,41.57,41.59,41.42,41.51,74500.0,28.3216,28.3352,28.2194,28.2807,74500.0
2009-05-04 10:45:00,41.5,41.58,41.48,41.57,33500.0,28.2739,28.3284,28.2603,28.3216,33500.0
2009-05-04 10:50:00,41.57,41.64,41.57,41.6,79200.0,28.3216,28.3693,28.3216,28.3421,79200.0
2009-05-04 10:55:00,41.6,41.65,41.6,41.63,50100.0,28.3421,28.3761,28.3421,28.3625,50100.0
2009-05-04 11:00:00,41.64,41.79,41.64,41.79,96700.0,28.3693,28.4715,28.3693,28.4715,96700.0
2009-05-04 11:05:00,41.78,41.85,41.78,41.83,78900.0,28.4647,28.5124,28.4647,28.4988,78900.0
2009-05-04 11:10:00,41.83,41.96,41.83,41.91,97300.0,28.4988,28.5873,28.4988,28.5533,97300.0
2009-05-04 11:15:00,41.9,41.97,41.89,41.92,68100.0,28.5464,28.5941,28.5396,28.5601,68100.0
2009-05-04 11:20:00,41.93,41.95,41.9,41.93,73700.0,28.5669,28.5805,28.5464,28.5669,73700.0
2009-05-04 11:25:00,41.94,42.0,41.91,41.99,73800.0,28.5737,28.6146,28.5533,28.6078,73800.0
2009-05-04 11:30:00,41.99,42.04,41.99,42.01,51400.0,28.6078,28.6418,28.6078,28.6214,51400.0
2009-05-04 11:35:00,42.01,42.01,41.89,41.96,64200.0,28.6214,28.6214,28.5396,28.5873,64200.0
2009-05-04 11:40:00,41.96,41.98,41.94,41.96,64400.0,28.5873,28.601,28.5737,28.5873,64400.0
2009-05-04 11:45:00,41.96,42.11,41.96,42.02,57600.0,28.5873,28.6895,28.5873,28.6282,57600.0
2009-05-04 11:50:00,42.03,42.04,41.92,41.93,48000.0,28.635,28.6418,28.5601,28.5669,48000.0
2009-05-04 11:55:00,41.94,42.0,41.93,41.95,35400.0,28.5737,28.6146,28.5669,28.5805,35400.0
2009-05-04 12:00:00,41.95,42.03,41.95,42.03,49200.0,28.5805,28.635,28.5805,28.635,49200.0
2009-05-04 12:05:00,42.03,42.03,41.93,41.97,75700.0,28.635,28.635,28.5669,28.5941,75700.0
2009-05-04 12:10:00,41.94,42.0,41.9,41.96,81300.0,28.5737,28.6146,28.5464,28.5873,81300.0
2009-05-04 12:15:00,41.97,42.09,41.97,42.08,67200.0,28.5941,28.6759,28.5941,28.6691,67200.0
2009-05-04 12:20:00,42.07,42.13,42.06,42.08,89200.0,28.6623,28.7031,28.6555,28.6691,89200.0
2009-05-04 12:25:00,42.07,42.13,42.07,42.11,61600.0,28.6623,28.7031,28.6623,28.6895,61600.0
2009-05-04 12:30:00,42.11,42.2,42.11,42.2,58200.0,28.6895,28.7508,28.6895,28.7508,58200.0
2009-05-04 12:35:00,42.19,42.26,42.19,42.24,60600.0,28.744,28.7917,28.744,28.7781,60600.0
2009-05-04 12:40:00,42.24,42.38,42.23,42.31,83700.0,28.7781,28.8735,28.7713,28.8258,83700.0
2009-05-04 12:45:00,42.32,42.4,42.28,42.28,61700.0,28.8326,28.8871,28.8053,28.8053,61700.0
2009-05-04 12:50:00,42.26,42.3,42.24,42.3,59200.0,28.7917,28.819,28.7781,28.819,59200.0
2009-05-04 12:55:00,42.29,42.3,42.26,42.29,50300.0,28.8122,28.819,28.7917,28.8122,50300.0
2009-05-04 13:00:00,42.3,42.3,42.27,42.29,31700.0,28.819,28.819,28.7985,28.8122,31700.0
2009-05-04 13:05:00,42.29,42.31,42.22,42.23,44400.0,28.8122,28.8258,28.7645,28.7713,44400.0
2009-05-04 13:10:00,42.23,42.28,42.22,42.25,35800.0,28.7713,28.8053,28.7645,28.7849,35800.0
2009-05-04 13:15:00,42.25,42.26,42.14,42.18,36600.0,28.7849,28.7917,28.71,28.7372,36600.0
2009-05-04 13:20:00,42.17,42.21,42.16,42.21,48200.0,28.7304,28.7577,28.7236,28.7577,48200.0
2009-05-04 13:25:00,42.21,42.22,42.09,42.1,71300.0,28.7577,28.7645,28.6759,28.6827,71300.0
2009-05-04 13:30:00,42.1,42.1,42.02,42.08,66700.0,28.6827,28.6827,28.6282,28.6691,66700.0
2009-05-04 13:35:00,42.09,42.1,42.04,42.06,50600.0,28.6759,28.6827,28.6418,28.6555,50600.0
2009-05-04 13:40:00,42.06,42.08,41.88,41.94,60200.0,28.6555,28.6691,28.5328,28.5737,60200.0
2009-05-04 13:45:00,41.94,41.94,41.76,41.77,64900.0,28.5737,28.5737,28.4511,28.4579,64900.0
2009-05-04 13:50:00,41.78,41.82,41.73,41.73,68700.0,28.4647,28.4919,28.4306,28.4306,68700.0
2009-05-04 13:55:00,41.73,41.75,41.59,41.63,73800.0,28.4306,28.4443,28.3352,28.3625,73800.0
2009-05-04 14:00:00,41.64,41.65,41.52,41.53,133900.0,28.3693,28.3761,28.2876,28.2944,133900.0
2009-05-04 14:05:00,41.53,41.54,41.37,41.37,103000.0,28.2944,28.3012,28.1854,28.1854,103000.0
2009-05-04 14:10:00,41.39,41.41,41.35,41.38,50600.0,28.199,28.2126,28.1717,28.1922,50600.0
2009-05-04 14:15:00,41.38,41.4,41.24,41.3,98300.0,28.1922,28.2058,28.0968,28.1377,98300.0
2009-05-04 14:20:00,41.3,41.37,41.17,41.18,104300.0,28.1377,28.1854,28.0491,28.0559,104300.0
2009-05-04 14:25:00,41.2,41.24,41.13,41.15,117100.0,28.0695,28.0968,28.0218,28.0355,117100.0
2009-05-04 14:30:00,41.15,41.16,40.95,41.0,118800.0,28.0355,28.0423,27.8992,27.9333,118800.0
2009-05-04 14:35:00,41.0,41.07,40.85,40.92,118400.0,27.9333,27.981,27.8311,27.8788,118400.0
2009-05-04 14:40:00,40.92,40.99,40.82,40.97,109000.0,27.8788,27.9265,27.8106,27.9128,109000.0
2009-05-04 14:45:00,40.99,41.07,40.94,41.07,85500.0,27.9265,27.981,27.8924,27.981,85500.0
2009-05-04 14:50:00,41.07,41.08,40.88,40.9,144800.0,27.981,27.9878,27.8515,27.8651,144800.0
2009-05-04 14:55:00,40.9,40.96,40.72,40.73,117100.0,27.8651,27.906,27.7425,27.7493,117100.0
2009-05-04 15:00:00,40.73,40.97,40.71,40.97,151000.0,27.7493,27.9128,27.7357,27.9128,151000.0
2009-05-04 15:05:00,40.98,40.98,40.74,40.8,204600.0,27.9197,27.9197,27.7561,27.797,204600.0
2009-05-04 15:10:00,40.8,40.85,40.7,40.77,139800.0,27.797,27.8311,27.7289,27.7766,139800.0
2009-05-04 15:15:00,40.77,41.02,40.73,40.97,304500.0,27.7766,27.9469,27.7493,27.9128,304500.0
2009-05-04 15:20:00,40.96,41.17,40.87,41.05,333800.0,27.906,28.0491,27.8447,27.9673,333800.0
2009-05-04 15:25:00,41.05,41.18,41.0,41.15,133400.0,27.9673,28.0559,27.9333,28.0355,133400.0
2009-05-04 15:30:00,41.15,41.3,41.02,41.02,220800.0,28.0355,28.1377,27.9469,27.9469,220800.0
2009-05-04 15:35:00,41.02,41.35,41.01,41.31,245800.0,27.9469,28.1717,27.9401,28.1445,245800.0
2009-05-04 15:40:00,41.32,41.47,41.23,41.45,363600.0,28.1513,28.2535,28.09,28.2399,363600.0
2009-05-04 15:45:00,41.46,41.54,41.37,41.47,263200.0,28.2467,28.3012,28.1854,28.2535,263200.0
2009-05-04 15:50:00,41.47,41.99,41.47,41.93,762700.0,28.2535,28.6078,28.2535,28.5669,762700.0
2009-05-04 15:55:00,41.93,42.45,41.85,42.24,1307900.0,28.5669,28.9212,28.5124,28.7781,1307900.0
2009-05-05 09:30:00,41.99,42.12,41.4,41.7,108400.0,28.6078,28.6963,28.2058,28.4102,108400.0
2009-05-05 09:35:00,41.7,41.78,41.47,41.76,56000.0,28.4102,28.4647,28.2535,28.4511,56000.0
2009-05-05 09:40:00,41.78,41.97,41.75,41.84,67500.0,28.4647,28.5941,28.4443,28.5056,67500.0
2009-05-05 09:45:00,41.84,41.84,41.31,41.61,71500.0,28.5056,28.5056,28.1445,28.3489,71500.0
2009-05-05 09:50:00,41.62,41.81,41.62,41.78,64400.0,28.3557,28.4851,28.3557,28.4647,64400.0
2009-05-05 09:55:00,41.81,42.06,41.81,42.04,34100.0,28.4851,28.6555,28.4851,28.6418,34100.0
2009-05-05 10:00:00,42.05,42.11,41.89,41.99,45000.0,28.6486,28.6895,28.5396,28.6078,45000.0
2009-05-05 10:05:00,41.99,42.19,41.69,41.75,46200.0,28.6078,28.744,28.4034,28.4443,46200.0
2009-05-05 10:10:00,41.76,41.8,41.68,41.77,43800.0,28.4511,28.4783,28.3966,28.4579,43800.0
2009-05-05 10:15:00,41.76,41.88,41.67,41.86,52500.0,28.4511,28.5328,28.3898,28.5192,52500.0
2009-05-05 10:20:00,41.85,41.89,41.63,41.69,46900.0,28.5124,28.5396,28.3625,28.4034,46900.0
2009-05-05 10:25:00,41.69,41.7,41.48,41.55,54000.0,28.4034,28.4102,28.2603,28.308,54000.0
2009-05-05 10:30:00,41.55,41.55,41.31,41.35,75100.0,28.308,28.308,28.1445,28.1717,75100.0
2009-05-05 10:35:00,41.36,41.4,41.15,41.21,144800.0,28.1785,28.2058,28.0355,28.0764,144800.0
2009-05-05 10:40:00,41.23,41.28,41.04,41.15,73700.0,28.09,28.124,27.9605,28.0355,73700.0
2009-05-05 10:45:00,41.13,41.16,41.0,41.03,75900.0,28.0218,28.0423,27.9333,27.9537,75900.0
2009-05-05 10:50:00,41.03,41.16,41.02,41.14,55000.0,27.9537,28.0423,27.9469,28.0287,55000.0
2009-05-05 10:55:00,41.14,41.17,41.02,41.1,99800.0,28.0287,28.0491,27.9469,28.0014,99800.0
2009-05-05 11:00:00,41.1,41.34,41.09,41.34,50600.0,28.0014,28.1649,27.9946,28.1649,50600.0
2009-05-05 11:05:00,41.34,41.35,41.19,41.24,65200.0,28.1649,28.1717,28.0627,28.0968,65200.0
2009-05-05 11:10:00,41.24,41.29,41.19,41.22,107600.0,28.0968,28.1309,28.0627,28.0832,107600.0
2009-05-05 11:15:00,41.23,41.23,41.02,41.1,116300.0,28.09,28.09,27.9469,28.0014,116300.0
2009-05-05 11:20:00,41.08,41.1,41.02,41.06,38100.0,27.9878,28.0014,27.9469,27.9742,38100.0
2009-05-05 11:25:00,41.06,41.2,41.06,41.19,28900.0,27.9742,28.0695,27.9742,28.0627,28900.0
2009-05-05 11:30:00,41.2,41.2,41.14,41.14,74400.0,28.0695,28.0695,28.0287,28.0287,74400.0
2009-05-05 11:35:00,41.14,41.2,41.1,41.12,70300.0,28.0287,28.0695,28.0014,28.015,70300.0
2009-05-05 11:40:00,41.12,41.19,41.12,41.18,37600.0,28.015,28.0627,28.015,28.0559,37600.0
2009-05-05 11:45:00,41.19,41.2,41.05,41.07,83800.0,28.0627,28.0695,27.9673,27.981,83800.0
2009-05-05 11:50:00,41.05,41.07,41.01,41.03,48100.0,27.9673,27.981,27.9401,27.9537,48100.0
2009-05-05 11:55:00,41.03,41.06,41.02,41.04,37400.0,27.9537,27.9742,27.9469,27.9605,37400.0
2009-05-05 12:00:00,41.03,41.03,40.99,40.99,51700.0,27.9537,27.9537,27.9265,27.9265,51700.0
2009-05-05 12:05:00,40.99,41.01,40.97,40.99,46600.0,27.9265,27.9401,27.9128,27.9265,46600.0
2009-05-05 12:10:00,40.99,41.0,40.79,40.8,77900.0,27.9265,27.9333,27.7902,27.797,77900.0
2009-05-05 12:15:00,40.82,40.88,40.79,40.8,109000.0,27.8106,27.8515,27.7902,27.797,109000.0
2009-05-05 12:20:00,40.79,40.89,40.74,40.78,160900.0,27.7902,27.8583,27.7561,27.7834,160900.0
2009-05-05 12:25:00,40.78,40.8,40.72,40.77,47100.0,27.7834,27.797,27.7425,27.7766,47100.0
2009-05-05 12:30:00,40.8,40.8,40.58,40.61,114100.0,27.797,27.797,27.6471,27.6676,114100.0
2009-05-05 12:35:00,40.6,40.63,40.57,40.58,78000.0,27.6608,27.6812,27.6403,27.6471,78000.0
2009-05-05 12:40:00,40.59,40.59,40.4,40.41,97900.0,27.6539,27.6539,27.5245,27.5313,97900.0
2009-05-05 12:45:00,40.4,40.44,40.37,40.4,63100.0,27.5245,27.5518,27.5041,27.5245,63100.0
2009-05-05 12:50:00,40.4,40.42,40.26,40.28,86600.0,27.5245,27.5381,27.4291,27.4427,86600.0
2009-05-05 12:55:00,40.28,40.31,40.17,40.19,104100.0,27.4427,27.4632,27.3678,27.3814,104100.0
2009-05-05 13:00:00,40.19,40.38,40.18,40.37,86300.0,27.3814,27.5109,27.3746,27.5041,86300.0
2009-05-05 13:05:00,40.37,40.43,40.3,40.3,74900.0,27.5041,27.5449,27.4564,27.4564,74900.0
2009-05-05 13:10:00,40.31,40.32,40.17,40.19,107700.0,27.4632,27.47,27.3678,27.3814,107700.0
2009-05-05 13:15:00,40.19,40.19,40.03,40.03,96200.0,27.3814,27.3814,27.2724,27.2724,96200.0
2009-05-05 13:20:00,40.04,40.05,39.94,40.0,168600.0,27.2792,27.286,27.2111,27.252,168600.0
2009-05-05 13:25:00,40.0,40.02,39.9,40.0,116500.0,27.252,27.2656,27.1839,27.252,116500.0
2009-05-05 13:30:00,40.01,40.04,39.94,39.98,91900.0,27.2588,27.2792,27.2111,27.2384,91900.0
2009-05-05 13:35:00,40.0,40.0,39.99,40.0,47100.0,27.252,27.252,27.2452,27.252,47100.0
2009-05-05 13:40:00,40.0,40.02,39.93,39.94,62500.0,27.252,27.2656,27.2043,27.2111,62500.0
2009-05-05 13:45:00,39.95,39.99,39.88,39.9,77300.0,27.2179,27.2452,27.1702,27.1839,77300.0
2009-05-05 13:50:00,39.9,40.01,39.9,39.95,69200.0,27.1839,27.2588,27.1839,27.2179,69200.0
2009-05-05 13:55:00,39.95,40.0,39.93,39.95,44300.0,27.2179,27.252,27.2043,27.2179,44300.0
2009-05-05 14:00:00,39.95,40.0,39.93,40.0,72100.0,27.2179,27.252,27.2043,27.252,72100.0
2009-05-05 14:05:00,40.0,40.12,39.99,40.12,73600.0,27.252,27.3337,27.2452,27.3337,73600.0
2009-05-05 14:10:00,40.12,40.27,40.12,40.22,76200.0,27.3337,27.4359,27.3337,27.4019,76200.0
2009-05-05 14:15:00,40.22,40.31,40.19,40.29,97100.0,27.4019,27.4632,27.3814,27.4496,97100.0
2009-05-05 14:20:00,40.3,40.31,40.0,40.0,147600.0,27.4564,27.4632,27.252,27.252,147600.0
2009-05-05 14:25:00,40.0,40.02,39.89,40.0,131400.0,27.252,27.2656,27.177,27.252,131400.0
2009-05-05 14:30:00,40.0,40.02,39.93,40.01,87400.0,27.252,27.2656,27.2043,27.2588,87400.0
2009-05-05 14:35:00,40.01,40.1,40.01,40.02,81300.0,27.2588,27.3201,27.2588,27.2656,81300.0
2009-05-05 14:40:00,40.05,40.06,39.98,40.0,33900.0,27.286,27.2929,27.2384,27.252,33900.0
2009-05-05 14:45:00,40.0,40.06,39.96,40.04,62400.0,27.252,27.2929,27.2247,27.2792,62400.0
2009-05-05 14:50:00,40.06,40.2,40.04,40.07,72800.0,27.2929,27.3882,27.2792,27.2997,72800.0
2009-05-05 14:55:00,40.09,40.18,40.07,40.1,98100.0,27.3133,27.3746,27.2997,27.3201,98100.0
2009-05-05 15:00:00,40.1,40.13,40.01,40.07,57700.0,27.3201,27.3405,27.2588,27.2997,57700.0
2009-05-05 15:05:00,40.07,40.2,40.02,40.17,177700.0,27.2997,27.3882,27.2656,27.3678,177700.0
2009-05-05 15:10:00,40.18,40.2,40.08,40.17,70100.0,27.3746,27.3882,27.3065,27.3678,70100.0
2009-05-05 15:15:00,40.17,40.17,40.07,40.1,86100.0,27.3678,27.3678,27.2997,27.3201,86100.0
2009-05-05 15:20:00,40.09,40.1,39.98,40.01,91000.0,27.3133,27.3201,27.2384,27.2588,91000.0
2009-05-05 15:25:00,40.02,40.05,39.97,40.0,97100.0,27.2656,27.286,27.2315,27.252,97100.0
2009-05-05 15:30:00,40.01,40.08,39.99,40.06,151100.0,27.2588,27.3065,27.2452,27.2929,151100.0
2009-05-05 15:35:00,40.07,40.08,39.95,40.0,121400.0,27.2997,27.3065,27.2179,27.252,121400.0
2009-05-05 15:40:00,39.98,40.09,39.95,39.98,214900.0,27.2384,27.3133,27.2179,27.2384,214900.0
2009-05-05 15:45:00,39.99,40.07,39.97,40.02,174700.0,27.2452,27.2997,27.2315,27.2656,174700.0
2009-05-05 15:50:00,40.02,40.04,39.87,39.93,273000.0,27.2656,27.2792,27.1634,27.2043,273000.0
2009-05-05 15:55:00,39.93,39.97,39.82,39.88,523400.0,27.2043,27.2315,27.1293,27.1702,523400.0
2009-05-06 09:30:00,40.16,40.23,39.58,39.61,170200.0,27.361,27.4087,26.9658,26.9863,170200.0
2009-05-06 09:35:00,39.61,39.88,39.29,39.34,125000.0,26.9863,27.1702,26.7683,26.8023,125000.0
2009-05-06 09:40:00,39.32,39.69,39.26,39.67,74100.0,26.7887,27.0408,26.7478,27.0272,74100.0
2009-05-06 09:45:00,39.68,39.69,39.25,39.35,84800.0,27.034,27.0408,26.741,26.8091,84800.0
2009-05-06 09:50:00,39.34,39.35,39.24,39.26,76200.0,26.8023,26.8091,26.7342,26.7478,76200.0
2009-05-06 09:55:00,39.26,39.46,39.25,39.42,87500.0,26.7478,26.8841,26.741,26.8568,87500.0
2009-05-06 10:00:00,39.4,39.43,39.08,39.2,149300.0,26.8432,26.8636,26.6252,26.7069,149300.0
2009-05-06 10:05:00,39.22,39.26,39.09,39.23,105000.0,26.7206,26.7478,26.632,26.7274,105000.0
2009-05-06 10:10:00,39.23,39.41,39.22,39.4,59600.0,26.7274,26.85,26.7206,26.8432,59600.0
2009-05-06 10:15:00,39.4,39.45,39.33,39.37,40700.0,26.8432,26.8773,26.7955,26.8228,40700.0
2009-05-06 10:20:00,39.39,39.48,39.37,39.38,70500.0,26.8364,26.8977,26.8228,26.8296,70500.0
2009-05-06 10:25:00,39.39,39.48,39.33,39.36,48700.0,26.8364,26.8977,26.7955,26.8159,48700.0
2009-05-06 10:30:00,39.36,39.44,39.35,39.41,78500.0,26.8159,26.8705,26.8091,26.85,78500.0
2009-05-06 10:35:00,39.42,39.6,39.39,39.59,66300.0,26.8568,26.9795,26.8364,26.9726,66300.0
2009-05-06 10:40:00,39.58,39.67,39.58,39.62,68500.0,26.9658,27.0272,26.9658,26.9931,68500.0
2009-05-06 10:45:00,39.62,39.7,39.61,39.63,46800.0,26.9931,27.0476,26.9863,26.9999,46800.0
2009-05-06 10:50:00,39.64,39.78,39.61,39.62,47400.0,27.0067,27.1021,26.9863,26.9931,47400.0
2009-05-06 10:55:00,39.62,39.71,39.58,39.68,62900.0,26.9931,27.0544,26.9658,27.034,62900.0
2009-05-06 11:00:00,39.68,39.7,39.66,39.7,33900.0,27.034,27.0476,27.0203,27.0476,33900.0
2009-05-06 11:05:00,39.69,39.7,39.53,39.56,51400.0,27.0408,27.0476,26.9318,26.9522,51400.0
2009-05-06 11:10:00,39.56,39.57,39.41,39.43,47500.0,26.9522,26.959,26.85,26.8636,47500.0
2009-05-06 11:15:00,39.44,39.49,39.33,39.43,35600.0,26.8705,26.9045,26.7955,26.8636,35600.0
2009-05-06 11:20:00,39.42,39.44,39.26,39.34,53400.0,26.8568,26.8705,26.7478,26.8023,53400.0
2009-05-06 11:25:00,39.35,39.42,39.29,39.39,42000.0,26.8091,26.8568,26.7683,26.8364,42000.0
2009-05-06 11:30:00,39.4,39.43,39.32,39.38,41400.0,26.8432,26.8636,26.7887,26.8296,41400.0
2009-05-06 11:35:00,39.37,39.4,39.25,39.32,82600.0,26.8228,26.8432,26.741,26.7887,82600.0
2009-05-06 11:40:00,39.32,39.32,39.13,39.2,109900.0,26.7887,26.7887,26.6592,26.7069,109900.0
2009-05-06 11:45:00,39.19,39.24,39.12,39.12,96100.0,26.7001,26.7342,26.6524,26.6524,96100.0
2009-05-06 11:50:00,39.13,39.17,39.05,39.14,65600.0,26.6592,26.6865,26.6047,26.6661,65600.0
2009-05-06 11:55:00,39.14,39.22,39.13,39.22,69200.0,26.6661,26.7206,26.6592,26.7206,69200.0
2009-05-06 12:00:00,39.21,39.22,39.05,39.11,102900.0,26.7138,26.7206,26.6047,26.6456,102900.0
2009-05-06 12:05:00,39.11,39.13,39.02,39.07,49600.0,26.6456,26.6592,26.5843,26.6184,49600.0
2009-05-06 12:10:00,39.07,39.08,39.02,39.05,50700.0,26.6184,26.6252,26.5843,26.6047,50700.0
2009-05-06 12:15:00,39.05,39.1,39.0,39.01,83300.0,26.6047,26.6388,26.5707,26.5775,83300.0
2009-05-06 12:20:00,39.01,39.02,38.87,38.88,127200.0,26.5775,26.5843,26.4821,26.4889,127200.0
2009-05-06 12:25:00,38.87,38.95,38.85,38.95,152300.0,26.4821,26.5366,26.4685,26.5366,152300.0
2009-05-06 12:30:00,38.94,38.97,38.82,38.86,131400.0,26.5298,26.5502,26.448,26.4753,131400.0
2009-05-06 12:35:00,38.85,38.9,38.82,38.87,154700.0,26.4685,26.5026,26.448,26.4821,154700.0
2009-05-06 12:40:00,38.86,38.91,38.85,38.85,36400.0,26.4753,26.5094,26.4685,26.4685,36400.0
2009-05-06 12:45:00,38.86,38.95,38.85,38.94,76800.0,26.4753,26.5366,26.4685,26.5298,76800.0
2009-05-06 12:50:00,38.95,38.95,38.85,38.87,33100.0,26.5366,26.5366,26.4685,26.4821,33100.0
2009-05-06 12:55:00,38.86,38.91,38.85,38.89,111300.0,26.4753,26.5094,26.4685,26.4957,111300.0
2009-05-06 13:00:00,38.89,38.95,38.85,38.88,86000.0,26.4957,26.5366,26.4685,26.4889,86000.0
2009-05-06 13:05:00,38.87,38.89,38.78,38.79,56100.0,26.4821,26.4957,26.4208,26.4276,56100.0
2009-05-06 13:10:00,38.78,38.86,38.77,38.86,36100.0,26.4208,26.4753,26.414,26.4753,36100.0
2009-05-06 13:15:00,38.86,38.89,38.84,38.86,41300.0,26.4753,26.4957,26.4617,26.4753,41300.0
2009-05-06 13:20:00,38.85,38.9,38.74,38.84,139900.0,26.4685,26.5026,26.3935,26.4617,139900.0
2009-05-06 13:25:00,38.83,38.86,38.78,38.82,77200.0,26.4549,26.4753,26.4208,26.448,77200.0
2009-05-06 13:30:00,38.81,38.86,38.75,38.85,78000.0,26.4412,26.4753,26.4004,26.4685,78000.0
2009-05-06 13:35:00,38.85,39.08,38.85,39.07,76700.0,26.4685,26.6252,26.4685,26.6184,76700.0
2009-05-06 13:40:00,39.07,39.2,39.05,39.2,60000.0,26.6184,26.7069,26.6047,26.7069,60000.0
2009-05-06 13:45:00,39.21,39.45,39.2,39.39,110800.0,26.7138,26.8773,26.7069,26.8364,110800.0
2009-05-06 13:50:00,39.38,39.51,39.3,39.5,56300.0,26.8296,26.9181,26.7751,26.9113,56300.0
2009-05-06 13:55:00,39.48,39.54,39.43,39.48,74900.0,26.8977,26.9386,26.8636,26.8977,74900.0
2009-05-06 14:00:00,39.49,39.75,39.49,39.65,188400.0,26.9045,27.0817,26.9045,27.0135,188400.0
2009-05-06 14:05:00,39.64,39.78,39.59,39.78,142100.0,27.0067,27.1021,26.9726,27.1021,142100.0
2009-05-06 14:10:00,39.77,39.79,39.53,39.54,133600.0,27.0953,27.1089,26.9318,26.9386,133600.0
2009-05-06 14:15:00,39.54,39.57,39.46,39.51,65800.0,26.9386,26.959,26.8841,26.9181,65800.0
2009-05-06 14:20:00,39.51,39.91,39.5,39.83,113000.0,26.9181,27.1907,26.9113,27.1362,113000.0
2009-05-06 14:25:00,39.85,39.9,39.79,39.87,88700.0,27.1498,27.1839,27.1089,27.1634,88700.0
2009-05-06 14:30:00,39.87,39.98,39.63,39.63,220700.0,27.1634,27.2384,26.9999,26.9999,220700.0
2009-05-06 14:35:00,39.62,39.63,39.36,39.44,346300.0,26.9931,26.9999,26.8159,26.8705,346300.0
2009-05-06 14:40:00,39.44,39.44,39.22,39.41,178700.0,26.8705,26.8705,26.7206,26.85,178700.0
2009-05-06 14:45:00,39.41,39.42,39.3,39.39,214600.0,26.85,26.8568,26.7751,26.8364,214600.0
2009-05-06 14:50:00,39.4,39.51,39.27,39.27,385900.0,26.8432,26.9181,26.7546,26.7546,385900.0
2009-05-06 14:55:00,39.28,39.43,39.25,39.31,340800.0,26.7614,26.8636,26.741,26.7819,340800.0
2009-05-06 15:00:00,39.31,39.43,39.1,39.14,204800.0,26.7819,26.8636,26.6388,26.6661,204800.0
2009-05-06 15:05:00,39.14,39.22,38.96,39.0,278400.0,26.6661,26.7206,26.5434,26.5707,278400.0
2009-05-06 15:10:00,39.0,39.15,38.93,38.94,224100.0,26.5707,26.6729,26.523,26.5298,224100.0
2009-05-06 15:15:00,38.95,39.01,38.85,38.98,148600.0,26.5366,26.5775,26.4685,26.5571,148600.0
2009-05-06 15:20:00,38.98,38.99,38.66,38.69,328600.0,26.5571,26.5639,26.339,26.3595,328600.0
2009-05-06 15:25:00,38.68,38.69,38.43,38.56,463000.0,26.3527,26.3595,26.1823,26.2709,463000.0
2009-05-06 15:30:00,38.56,38.62,38.45,38.6,354600.0,26.2709,26.3118,26.196,26.2982,354600.0
2009-05-06 15:35:00,38.6,38.81,38.58,38.75,318200.0,26.2982,26.4412,26.2845,26.4004,318200.0
2009-05-06 15:40:00,38.75,39.12,38.72,39.04,461900.0,26.4004,26.6524,26.3799,26.5979,461900.0
2009-05-06 15:45:00,39.04,39.17,38.96,39.14,360700.0,26.5979,26.6865,26.5434,26.6661,360700.0
2009-05-06 15:50:00,39.14,39.17,38.43,38.58,1086800.0,26.6661,26.6865,26.1823,26.2845,1086800.0
2009-05-06 15:55:00,38.6,38.88,38.44,38.74,1379100.0,26.2982,26.4889,26.1892,26.3935,1379100.0
2009-05-07 09:30:00,39.04,39.68,38.8,38.84,290100.0,26.5979,27.034,26.4344,26.4617,290100.0
2009-05-07 09:35:00,38.85,39.12,38.61,38.64,143600.0,26.4685,26.6524,26.305,26.3254,143600.0
2009-05-07 09:40:00,38.65,38.86,38.55,38.86,157500.0,26.3322,26.4753,26.2641,26.4753,157500.0
2009-05-07 09:45:00,38.85,38.99,38.62,38.62,156600.0,26.4685,26.5639,26.3118,26.3118,156600.0
2009-05-07 09:50:00,38.66,38.73,38.17,38.26,231400.0,26.339,26.3867,26.0052,26.0665,231400.0
2009-05-07 09:55:00,38.25,38.29,38.06,38.1,124500.0,26.0597,26.087,25.9303,25.9575,124500.0
2009-05-07 10:00:00,38.11,38.2,38.06,38.17,953200.0,25.9643,26.0256,25.9303,26.0052,953200.0
2009-05-07 10:05:00,38.17,38.27,37.94,37.95,200000.0,26.0052,26.0733,25.8485,25.8553,200000.0
2009-05-07 10:10:00,37.95,38.0,37.8,37.91,133200.0,25.8553,25.8894,25.7531,25.8281,133200.0
2009-05-07 10:15:00,37.88,38.09,37.81,37.98,195200.0,25.8076,25.9507,25.7599,25.8758,195200.0
2009-05-07 10:20:00,37.99,37.99,37.44,37.44,263200.0,25.8826,25.8826,25.5079,25.5079,263200.0
2009-05-07 10:25:00,37.47,37.6,37.36,37.53,159500.0,25.5283,25.6169,25.4533,25.5692,159500.0
2009-05-07 10:30:00,37.54,37.81,37.49,37.65,137300.0,25.576,25.7599,25.5419,25.6509,137300.0
2009-05-07 10:35:00,37.65,37.9,37.6,37.9,171700.0,25.6509,25.8213,25.6169,25.8213,171700.0
2009-05-07 10:40:00,37.88,38.14,37.87,37.99,242100.0,25.8076,25.9848,25.8008,25.8826,242100.0
2009-05-07 10:45:00,37.97,38.2,37.97,38.03,297900.0,25.8689,26.0256,25.8689,25.9098,297900.0
2009-05-07 10:50:00,38.04,38.1,37.99,38.03,239500.0,25.9166,25.9575,25.8826,25.9098,239500.0
2009-05-07 10:55:00,38.04,38.08,37.98,38.01,169500.0,25.9166,25.9439,25.8758,25.8962,169500.0
2009-05-07 11:00:00,38.01,38.05,37.97,38.0,129800.0,25.8962,25.9234,25.8689,25.8894,129800.0
2009-05-07 11:05:00,37.99,38.11,37.99,38.07,204800.0,25.8826,25.9643,25.8826,25.9371,204800.0
2009-05-07 11:10:00,38.07,38.09,37.97,38.03,207200.0,25.9371,25.9507,25.8689,25.9098,207200.0
2009-05-07 11:15:00,38.03,38.09,37.78,37.79,138400.0,25.9098,25.9507,25.7395,25.7463,138400.0
2009-05-07 11:20:00,37.8,38.05,37.77,38.04,155000.0,25.7531,25.9234,25.7327,25.9166,155000.0
2009-05-07 11:25:00,38.03,38.06,37.96,38.05,137400.0,25.9098,25.9303,25.8621,25.9234,137400.0
2009-05-07 11:30:00,38.05,38.06,37.97,38.02,55500.0,25.9234,25.9303,25.8689,25.903,55500.0
2009-05-07 11:35:00,38.02,38.11,38.01,38.02,154700.0,25.903,25.9643,25.8962,25.903,154700.0
2009-05-07 11:40:00,38.02,38.18,37.96,38.18,197700.0,25.903,26.012,25.8621,26.012,197700.0
2009-05-07 11:45:00,38.17,38.17,38.1,38.15,171300.0,26.0052,26.0052,25.9575,25.9916,171300.0
2009-05-07 11:50:00,38.15,38.16,38.11,38.15,186500.0,25.9916,25.9984,25.9643,25.9916,186500.0
2009-05-07 11:55:00,38.14,38.15,38.11,38.13,38800.0,25.9848,25.9916,25.9643,25.978,38800.0
2009-05-07 12:00:00,38.14,38.16,38.06,38.1,155700.0,25.9848,25.9984,25.9303,25.9575,155700.0
2009-05-07 12:05:00,38.1,38.13,38.0,38.01,78700.0,25.9575,25.978,25.8894,25.8962,78700.0
2009-05-07 12:10:00,38.01,38.08,37.91,38.0,123500.0,25.8962,25.9439,25.8281,25.8894,123500.0
2009-05-07 12:15:00,37.99,38.02,37.98,38.01,29300.0,25.8826,25.903,25.8758,25.8962,29300.0
2009-05-07 12:20:00,38.0,38.15,37.99,38.14,64400.0,25.8894,25.9916,25.8826,25.9848,64400.0
2009-05-07 12:25:00,38.14,38.15,38.09,38.1,43500.0,25.9848,25.9916,25.9507,25.9575,43500.0
2009-05-07 12:30:00,38.09,38.11,38.01,38.05,109500.0,25.9507,25.9643,25.8962,25.9234,109500.0
2009-05-07 12:35:00,38.06,38.1,38.04,38.1,43500.0,25.9303,25.9575,25.9166,25.9575,43500.0
2009-05-07 12:40:00,38.1,38.17,38.07,38.11,205300.0,25.9575,26.0052,25.9371,25.9643,205300.0
2009-05-07 12:45:00,38.1,38.14,38.09,38.1,35700.0,25.9575,25.9848,25.9507,25.9575,35700.0
2009-05-07 12:50:00,38.11,38.17,38.07,38.1,103300.0,25.9643,26.0052,25.9371,25.9575,103300.0
2009-05-07 12:55:00,38.11,38.16,38.1,38.12,89400.0,25.9643,25.9984,25.9575,25.9711,89400.0
2009-05-07 13:00:00,38.11,38.13,38.0,38.09,110700.0,25.9643,25.978,25.8894,25.9507,110700.0
2009-05-07 13:05:00,38.09,38.12,38.06,38.08,104200.0,25.9507,25.9711,25.9303,25.9439,104200.0
2009-05-07 13:10:00,38.07,38.08,37.91,37.97,120300.0,25.9371,25.9439,25.8281,25.8689,120300.0
2009-05-07 13:15:00,37.97,38.01,37.93,37.98,115400.0,25.8689,25.8962,25.8417,25.8758,115400.0
2009-05-07 13:20:00,37.98,38.02,37.9,37.98,312300.0,25.8758,25.903,25.8213,25.8758,312300.0
2009-05-07 13:25:00,37.97,38.0,37.97,38.0,75900.0,25.8689,25.8894,25.8689,25.8894,75900.0
2009-05-07 13:30:00,37.99,38.0,37.96,38.0,92900.0,25.8826,25.8894,25.8621,25.8894,92900.0
2009-05-07 13:35:00,37.99,38.04,37.97,37.99,136700.0,25.8826,25.9166,25.8689,25.8826,136700.0
2009-05-07 13:40:00,37.99,38.03,37.95,37.99,89100.0,25.8826,25.9098,25.8553,25.8826,89100.0
2009-05-07 13:45:00,37.98,38.01,37.95,37.98,143000.0,25.8758,25.8962,25.8553,25.8758,143000.0
2009-05-07 13:50:00,37.96,38.02,37.91,38.0,96900.0,25.8621,25.903,25.8281,25.8894,96900.0
2009-05-07 13:55:00,38.01,38.26,37.99,38.16,114000.0,25.8962,26.0665,25.8826,25.9984,114000.0
2009-05-07 14:00:00,38.15,38.22,38.12,38.2,114200.0,25.9916,26.0393,25.9711,26.0256,114200.0
2009-05-07 14:05:00,38.2,38.35,38.19,38.29,71700.0,26.0256,26.1278,26.0188,26.087,71700.0
2009-05-07 14:10:00,38.29,38.29,38.1,38.14,115100.0,26.087,26.087,25.9575,25.9848,115100.0
2009-05-07 14:15:00,38.13,38.15,38.05,38.05,208600.0,25.978,25.9916,25.9234,25.9234,208600.0
2009-05-07 14:20:00,38.05,38.14,37.98,38.07,332200.0,25.9234,25.9848,25.8758,25.9371,332200.0
2009-05-07 14:25:00,38.06,38.12,37.98,38.09,133800.0,25.9303,25.9711,25.8758,25.9507,133800.0
2009-05-07 14:30:00,38.09,38.1,37.93,37.95,153900.0,25.9507,25.9575,25.8417,25.8553,153900.0
2009-05-07 14:35:00,37.95,38.05,37.88,37.95,146300.0,25.8553,25.9234,25.8076,25.8553,146300.0
2009-05-07 14:40:00,37.94,37.99,37.89,37.9,76600.0,25.8485,25.8826,25.8144,25.8213,76600.0
2009-05-07 14:45:00,37.9,38.03,37.9,38.0,72400.0,25.8213,25.9098,25.8213,25.8894,72400.0
2009-05-07 14:50:00,38.0,38.02,37.8,37.83,108400.0,25.8894,25.903,25.7531,25.7736,108400.0
2009-05-07 14:55:00,37.82,37.96,37.8,37.87,79300.0,25.7667,25.8621,25.7531,25.8008,79300.0
2009-05-07 15:00:00,37.87,38.02,37.81,37.83,92500.0,25.8008,25.903,25.7599,25.7736,92500.0
2009-05-07 15:05:00,37.83,37.83,37.67,37.77,172100.0,25.7736,25.7736,25.6646,25.7327,172100.0
2009-05-07 15:10:00,37.77,37.79,37.61,37.66,158800.0,25.7327,25.7463,25.6237,25.6577,158800.0
2009-05-07 15:15:00,37.66,37.72,37.6,37.67,147800.0,25.6577,25.6986,25.6169,25.6646,147800.0
2009-05-07 15:20:00,37.68,37.85,37.62,37.68,180700.0,25.6714,25.7872,25.6305,25.6714,180700.0
2009-05-07 15:25:00,37.68,37.93,37.66,37.85,119000.0,25.6714,25.8417,25.6577,25.7872,119000.0
2009-05-07 15:30:00,37.85,37.85,37.6,37.64,189400.0,25.7872,25.7872,25.6169,25.6441,189400.0
2009-05-07 15:35:00,37.64,37.64,37.49,37.6,283500.0,25.6441,25.6441,25.5419,25.6169,283500.0
2009-05-07 15:40:00,37.61,37.68,37.55,37.58,296900.0,25.6237,25.6714,25.5828,25.6032,296900.0
2009-05-07 15:45:00,37.58,37.69,37.49,37.49,353700.0,25.6032,25.6782,25.5419,25.5419,353700.0
2009-05-07 15:50:00,37.49,37.53,37.37,37.5,406000.0,25.5419,25.5692,25.4602,25.5487,406000.0
2009-05-07 15:55:00,37.5,37.61,37.39,37.49,633200.0,25.5487,25.6237,25.4738,25.5419,633200.0
2009-05-08 09:30:00,37.96,38.48,37.86,38.21,205000.0,25.8621,26.2164,25.794,26.0325,205000.0
2009-05-08 09:35:00,38.25,38.35,37.97,38.3,217400.0,26.0597,26.1278,25.8689,26.0938,217400.0
2009-05-08 09:40:00,38.32,38.47,38.2,38.37,166400.0,26.1074,26.2096,26.0256,26.1415,166400.0
2009-05-08 09:45:00,38.36,38.59,38.27,38.49,171600.0,26.1346,26.2913,26.0733,26.2232,171600.0
2009-05-08 09:50:00,38.48,38.51,38.26,38.41,144000.0,26.2164,26.2368,26.0665,26.1687,144000.0
2009-05-08 09:55:00,38.39,38.46,38.23,38.27,117100.0,26.1551,26.2028,26.0461,26.0733,117100.0
2009-05-08 10:00:00,38.26,38.35,38.14,38.31,132200.0,26.0665,26.1278,25.9848,26.1006,132200.0
2009-05-08 10:05:00,38.31,38.35,38.12,38.18,148200.0,26.1006,26.1278,25.9711,26.012,148200.0
2009-05-08 10:10:00,38.19,38.25,38.1,38.14,70900.0,26.0188,26.0597,25.9575,25.9848,70900.0
2009-05-08 10:15:00,38.12,38.16,37.94,37.96,172700.0,25.9711,25.9984,25.8485,25.8621,172700.0
2009-05-08 10:20:00,37.94,38.02,37.75,37.76,201300.0,25.8485,25.903,25.7191,25.7259,201300.0
2009-05-08 10:25:00,37.78,37.78,37.56,37.57,173300.0,25.7395,25.7395,25.5896,25.5964,173300.0
2009-05-08 10:30:00,37.59,37.6,37.44,37.53,232200.0,25.61,25.6169,25.5079,25.5692,232200.0
2009-05-08 10:35:00,37.53,37.59,37.45,37.52,237100.0,25.5692,25.61,25.5147,25.5624,237100.0
2009-05-08 10:40:00,37.52,37.55,37.22,37.24,166600.0,25.5624,25.5828,25.358,25.3716,166600.0
2009-05-08 10:45:00,37.24,37.39,37.22,37.33,256300.0,25.3716,25.4738,25.358,25.4329,256300.0
2009-05-08 10:50:00,37.32,37.48,37.25,37.48,139200.0,25.4261,25.5351,25.3784,25.5351,139200.0
2009-05-08 10:55:00,37.49,37.54,37.35,37.39,146600.0,25.5419,25.576,25.4465,25.4738,146600.0
2009-05-08 11:00:00,37.41,37.63,37.39,37.57,102100.0,25.4874,25.6373,25.4738,25.5964,102100.0
2009-05-08 11:05:00,37.57,37.59,37.5,37.52,80500.0,25.5964,25.61,25.5487,25.5624,80500.0
2009-05-08 11:10:00,37.52,37.64,37.51,37.6,66800.0,25.5624,25.6441,25.5555,25.6169,66800.0
2009-05-08 11:15:00,37.61,37.65,37.52,37.61,142600.0,25.6237,25.6509,25.5624,25.6237,142600.0
2009-05-08 11:20:00,37.61,37.63,37.51,37.54,72200.0,25.6237,25.6373,25.5555,25.576,72200.0
2009-05-08 11:25:00,37.54,37.59,37.52,37.54,59000.0,25.576,25.61,25.5624,25.576,59000.0
2009-05-08 11:30:00,37.54,37.63,37.54,37.61,75500.0,25.576,25.6373,25.576,25.6237,75500.0
2009-05-08 11:35:00,37.62,37.64,37.5,37.51,55900.0,25.6305,25.6441,25.5487,25.5555,55900.0
2009-05-08 11:40:00,37.52,37.64,37.5,37.58,98900.0,25.5624,25.6441,25.5487,25.6032,98900.0
2009-05-08 11:45:00,37.59,37.62,37.53,37.53,87800.0,25.61,25.6305,25.5692,25.5692,87800.0
2009-05-08 11:50:00,37.53,37.64,37.53,37.54,82800.0,25.5692,25.6441,25.5692,25.576,82800.0
2009-05-08 11:55:00,37.55,37.63,37.5,37.62,179400.0,25.5828,25.6373,25.5487,25.6305,179400.0
2009-05-08 12:00:00,37.62,37.66,37.58,37.59,85400.0,25.6305,25.6577,25.6032,25.61,85400.0
2009-05-08 12:05:00,37.59,37.68,37.55,37.62,270900.0,25.61,25.6714,25.5828,25.6305,270900.0
2009-05-08 12:10:00,37.61,37.61,37.5,37.58,93200.0,25.6237,25.6237,25.5487,25.6032,93200.0
2009-05-08 12:15:00,37.57,37.89,37.57,37.88,224700.0,25.5964,25.8144,25.5964,25.8076,224700.0
2009-05-08 12:20:00,37.88,37.96,37.8,37.85,102200.0,25.8076,25.8621,25.7531,25.7872,102200.0
2009-05-08 12:25:00,37.85,37.95,37.84,37.84,104900.0,25.7872,25.8553,25.7804,25.7804,104900.0
2009-05-08 12:30:00,37.84,37.95,37.82,37.89,65800.0,25.7804,25.8553,25.7667,25.8144,65800.0
2009-05-08 12:35:00,37.9,37.97,37.89,37.96,55700.0,25.8213,25.8689,25.8144,25.8621,55700.0
2009-05-08 12:40:00,37.96,38.0,37.9,37.96,45600.0,25.8621,25.8894,25.8213,25.8621,45600.0
2009-05-08 12:45:00,37.96,38.01,37.92,37.95,99200.0,25.8621,25.8962,25.8349,25.8553,99200.0
2009-05-08 12:50:00,37.96,38.04,37.95,38.03,54200.0,25.8621,25.9166,25.8553,25.9098,54200.0
2009-05-08 12:55:00,38.02,38.15,38.02,38.12,87600.0,25.903,25.9916,25.903,25.9711,87600.0
2009-05-08 13:00:00,38.14,38.23,38.05,38.2,78600.0,25.9848,26.0461,25.9234,26.0256,78600.0
2009-05-08 13:05:00,38.19,38.33,38.18,38.3,71600.0,26.0188,26.1142,26.012,26.0938,71600.0
2009-05-08 13:10:00,38.32,38.39,38.3,38.39,91900.0,26.1074,26.1551,26.0938,26.1551,91900.0
2009-05-08 13:15:00,38.39,38.41,38.31,38.4,110500.0,26.1551,26.1687,26.1006,26.1619,110500.0
2009-05-08 13:20:00,38.41,38.55,38.39,38.49,89000.0,26.1687,26.2641,26.1551,26.2232,89000.0
2009-05-08 13:25:00,38.5,38.5,38.43,38.43,56400.0,26.23,26.23,26.1823,26.1823,56400.0
2009-05-08 13:30:00,38.44,38.44,38.25,38.26,103000.0,26.1892,26.1892,26.0597,26.0665,103000.0
2009-05-08 13:35:00,38.28,38.3,38.22,38.29,80200.0,26.0801,26.0938,26.0393,26.087,80200.0
2009-05-08 13:40:00,38.28,38.36,38.28,38.35,35100.0,26.0801,26.1346,26.0801,26.1278,35100.0
2009-05-08 13:45:00,38.35,38.44,38.29,38.41,64400.0,26.1278,26.1892,26.087,26.1687,64400.0
2009-05-08 13:50:00,38.43,38.45,38.35,38.43,50700.0,26.1823,26.196,26.1278,26.1823,50700.0
2009-05-08 13:55:00,38.45,38.45,38.35,38.36,67400.0,26.196,26.196,26.1278,26.1346,67400.0
2009-05-08 14:00:00,38.36,38.43,38.34,38.41,63800.0,26.1346,26.1823,26.121,26.1687,63800.0
2009-05-08 14:05:00,38.41,38.49,38.4,38.49,64400.0,26.1687,26.2232,26.1619,26.2232,64400.0
2009-05-08 14:10:00,38.48,38.66,38.48,38.66,117600.0,26.2164,26.339,26.2164,26.339,117600.0
2009-05-08 14:15:00,38.66,38.72,38.61,38.66,79600.0,26.339,26.3799,26.305,26.339,79600.0
2009-05-08 14:20:00,38.65,38.67,38.52,38.55,75400.0,26.3322,26.3459,26.2437,26.2641,75400.0
2009-05-08 14:25:00,38.56,38.56,38.37,38.37,159800.0,26.2709,26.2709,26.1415,26.1415,159800.0
2009-05-08 14:30:00,38.37,38.4,38.3,38.34,160700.0,26.1415,26.1619,26.0938,26.121,160700.0
2009-05-08 14:35:00,38.35,38.39,38.31,38.34,78900.0,26.1278,26.1551,26.1006,26.121,78900.0
2009-05-08 14:40:00,38.34,38.34,38.27,38.27,89200.0,26.121,26.121,26.0733,26.0733,89200.0
2009-05-08 14:45:00,38.28,38.32,38.22,38.28,147500.0,26.0801,26.1074,26.0393,26.0801,147500.0
2009-05-08 14:50:00,38.27,38.34,38.27,38.32,82800.0,26.0733,26.121,26.0733,26.1074,82800.0
2009-05-08 14:55:00,38.31,38.41,38.27,38.29,84300.0,26.1006,26.1687,26.0733,26.087,84300.0
2009-05-08 15:00:00,38.3,38.36,38.24,38.26,86300.0,26.0938,26.1346,26.0529,26.0665,86300.0
2009-05-08 15:05:00,38.27,38.27,38.12,38.21,114100.0,26.0733,26.0733,25.9711,26.0325,114100.0
2009-05-08 15:10:00,38.2,38.24,38.07,38.07,78500.0,26.0256,26.0529,25.9371,25.9371,78500.0
2009-05-08 15:15:00,38.07,38.13,37.98,38.11,126400.0,25.9371,25.978,25.8758,25.9643,126400.0
2009-05-08 15:20:00,38.11,38.26,38.1,38.24,125300.0,25.9643,26.0665,25.9575,26.0529,125300.0
2009-05-08 15:25:00,38.24,38.43,38.24,38.41,156000.0,26.0529,26.1823,26.0529,26.1687,156000.0
2009-05-08 15:30:00,38.41,38.43,38.21,38.3,203600.0,26.1687,26.1823,26.0325,26.0938,203600.0
2009-05-08 15:35:00,38.3,38.5,38.28,38.49,193000.0,26.0938,26.23,26.0801,26.2232,193000.0
2009-05-08 15:40:00,38.5,38.73,38.43,38.73,341200.0,26.23,26.3867,26.1823,26.3867,341200.0
2009-05-08 15:45:00,38.73,38.85,38.68,38.84,322000.0,26.3867,26.4685,26.3527,26.4617,322000.0
2009-05-08 15:50:00,38.84,38.87,38.44,38.6,553200.0,26.4617,26.4821,26.1892,26.2982,553200.0
2009-05-08 15:55:00,38.62,39.09,38.59,39.02,1142900.0,26.3118,26.632,26.2913,26.5843,1142900.0
2009-05-11 09:30:00,38.12,38.29,37.59,38.16,84700.0,25.9711,26.087,25.61,25.9984,84700.0
2009-05-11 09:35:00,38.19,38.31,37.98,38.07,62500.0,26.0188,26.1006,25.8758,25.9371,62500.0
2009-05-11 09:40:00,38.1,38.2,37.95,38.05,97000.0,25.9575,26.0256,25.8553,25.9234,97000.0
2009-05-11 09:45:00,38.05,38.09,37.8,37.96,82400.0,25.9234,25.9507,25.7531,25.8621,82400.0
2009-05-11 09:50:00,37.96,38.09,37.96,38.06,69100.0,25.8621,25.9507,25.8621,25.9303,69100.0
2009-05-11 09:55:00,38.07,38.13,37.98,38.03,63600.0,25.9371,25.978,25.8758,25.9098,63600.0
2009-05-11 10:00:00,38.03,38.08,38.02,38.05,66400.0,25.9098,25.9439,25.903,25.9234,66400.0
2009-05-11 10:05:00,38.04,38.13,38.03,38.1,105900.0,25.9166,25.978,25.9098,25.9575,105900.0
2009-05-11 10:10:00,38.12,38.24,38.1,38.15,87600.0,25.9711,26.0529,25.9575,25.9916,87600.0
2009-05-11 10:15:00,38.13,38.2,38.09,38.15,65700.0,25.978,26.0256,25.9507,25.9916,65700.0
2009-05-11 10:20:00,38.15,38.19,38.03,38.07,75200.0,25.9916,26.0188,25.9098,25.9371,75200.0
2009-05-11 10:25:00,38.07,38.1,38.0,38.0,68200.0,25.9371,25.9575,25.8894,25.8894,68200.0
2009-05-11 10:30:00,38.01,38.03,37.99,38.0,112400.0,25.8962,25.9098,25.8826,25.8894,112400.0
2009-05-11 10:35:00,38.0,38.08,38.0,38.05,100100.0,25.8894,25.9439,25.8894,25.9234,100100.0
2009-05-11 10:40:00,38.04,38.12,38.02,38.11,128900.0,25.9166,25.9711,25.903,25.9643,128900.0
2009-05-11 10:45:00,38.12,38.15,38.09,38.1,93100.0,25.9711,25.9916,25.9507,25.9575,93100.0
2009-05-11 10:50:00,38.1,38.21,38.1,38.17,105600.0,25.9575,26.0325,25.9575,26.0052,105600.0
2009-05-11 10:55:00,38.17,38.19,38.07,38.1,103000.0,26.0052,26.0188,25.9371,25.9575,103000.0
2009-05-11 11:00:00,38.1,38.11,38.0,38.0,80400.0,25.9575,25.9643,25.8894,25.8894,80400.0
2009-05-11 11:05:00,38.01,38.02,37.97,38.0,133500.0,25.8962,25.903,25.8689,25.8894,133500.0
2009-05-11 11:10:00,37.99,38.03,37.99,38.0,115400.0,25.8826,25.9098,25.8826,25.8894,115400.0
2009-05-11 11:15:00,37.99,38.01,37.92,37.92,89600.0,25.8826,25.8962,25.8349,25.8349,89600.0
2009-05-11 11:20:00,37.92,38.05,37.9,37.97,141800.0,25.8349,25.9234,25.8213,25.8689,141800.0
2009-05-11 11:25:00,37.95,38.0,37.85,38.0,46600.0,25.8553,25.8894,25.7872,25.8894,46600.0
2009-05-11 11:30:00,38.0,38.05,37.97,38.03,70400.0,25.8894,25.9234,25.8689,25.9098,70400.0
2009-05-11 11:35:00,38.03,38.05,37.99,38.04,41800.0,25.9098,25.9234,25.8826,25.9166,41800.0
2009-05-11 11:40:00,38.05,38.09,38.04,38.06,32700.0,25.9234,25.9507,25.9166,25.9303,32700.0
2009-05-11 11:45:00,38.07,38.09,38.05,38.07,43200.0,25.9371,25.9507,25.9234,25.9371,43200.0
2009-05-11 11:50:00,38.07,38.09,37.97,37.97,37600.0,25.9371,25.9507,25.8689,25.8689,37600.0
2009-05-11 11:55:00,37.99,38.07,37.97,38.05,50200.0,25.8826,25.9371,25.8689,25.9234,50200.0
2009-05-11 12:00:00,38.03,38.04,37.97,37.99,35900.0,25.9098,25.9166,25.8689,25.8826,35900.0
2009-05-11 12:05:00,37.98,38.05,37.97,38.0,64500.0,25.8758,25.9234,25.8689,25.8894,64500.0
2009-05-11 12:10:00,38.01,38.01,37.97,38.0,46800.0,25.8962,25.8962,25.8689,25.8894,46800.0
2009-05-11 12:15:00,37.99,38.02,37.96,38.02,54900.0,25.8826,25.903,25.8621,25.903,54900.0
2009-05-11 12:20:00,38.02,38.04,38.0,38.03,41100.0,25.903,25.9166,25.8894,25.9098,41100.0
2009-05-11 12:25:00,38.03,38.09,38.02,38.08,29000.0,25.9098,25.9507,25.903,25.9439,29000.0
2009-05-11 12:30:00,38.08,38.09,38.03,38.09,46300.0,25.9439,25.9507,25.9098,25.9507,46300.0
2009-05-11 12:35:00,38.09,38.13,38.06,38.06,49900.0,25.9507,25.978,25.9303,25.9303,49900.0
2009-05-11 12:40:00,38.05,38.08,38.03,38.05,35200.0,25.9234,25.9439,25.9098,25.9234,35200.0
2009-05-11 12:45:00,38.05,38.09,37.96,37.96,44700.0,25.9234,25.9507,25.8621,25.8621,44700.0
2009-05-11 12:50:00,37.97,38.0,37.92,37.94,65300.0,25.8689,25.8894,25.8349,25.8485,65300.0
2009-05-11 12:55:00,37.93,37.96,37.86,37.89,58100.0,25.8417,25.8621,25.794,25.8144,58100.0
2009-05-11 13:00:00,37.89,37.89,37.75,37.75,44400.0,25.8144,25.8144,25.7191,25.7191,44400.0
2009-05-11 13:05:00,37.76,37.81,37.71,37.79,42800.0,25.7259,25.7599,25.6918,25.7463,42800.0
2009-05-11 13:10:00,37.78,37.8,37.74,37.77,60700.0,25.7395,25.7531,25.7122,25.7327,60700.0
2009-05-11 13:15:00,37.76,37.76,37.69,37.7,68600.0,25.7259,25.7259,25.6782,25.685,68600.0
2009-05-11 13:20:00,37.7,37.83,37.69,37.82,78700.0,25.685,25.7736,25.6782,25.7667,78700.0
2009-05-11 13:25:00,37.82,37.93,37.82,37.92,32100.0,25.7667,25.8417,25.7667,25.8349,32100.0
2009-05-11 13:30:00,37.93,37.94,37.86,37.88,47000.0,25.8417,25.8485,25.794,25.8076,47000.0
2009-05-11 13:35:00,37.88,38.02,37.85,38.0,63500.0,25.8076,25.903,25.7872,25.8894,63500.0
2009-05-11 13:40:00,38.0,38.02,37.93,38.01,36000.0,25.8894,25.903,25.8417,25.8962,36000.0
2009-05-11 13:45:00,38.02,38.03,37.92,38.01,45200.0,25.903,25.9098,25.8349,25.8962,45200.0
2009-05-11 13:50:00,38.01,38.03,38.0,38.03,28900.0,25.8962,25.9098,25.8894,25.9098,28900.0
2009-05-11 13:55:00,38.02,38.03,37.92,37.94,46500.0,25.903,25.9098,25.8349,25.8485,46500.0
2009-05-11 14:00:00,37.94,37.95,37.84,37.85,44200.0,25.8485,25.8553,25.7804,25.7872,44200.0
2009-05-11 14:05:00,37.86,37.9,37.84,37.87,44400.0,25.794,25.8213,25.7804,25.8008,44400.0
2009-05-11 14:10:00,37.87,37.92,37.85,37.92,49000.0,25.8008,25.8349,25.7872,25.8349,49000.0
2009-05-11 14:15:00,37.93,38.03,37.91,38.01,72200.0,25.8417,25.9098,25.8281,25.8962,72200.0
2009-05-11 14:20:00,38.01,38.02,37.96,37.99,71500.0,25.8962,25.903,25.8621,25.8826,71500.0
2009-05-11 14:25:00,38.0,38.05,37.95,38.04,79300.0,25.8894,25.9234,25.8553,25.9166,79300.0
2009-05-11 14:30:00,38.04,38.06,38.01,38.04,90200.0,25.9166,25.9303,25.8962,25.9166,90200.0
2009-05-11 14:35:00,38.04,38.08,37.98,38.01,79700.0,25.9166,25.9439,25.8758,25.8962,79700.0
2009-05-11 14:40:00,38.01,38.1,38.0,38.08,53000.0,25.8962,25.9575,25.8894,25.9439,53000.0
2009-05-11 14:45:00,38.08,38.14,38.08,38.13,68100.0,25.9439,25.9848,25.9439,25.978,68100.0
2009-05-11 14:50:00,38.13,38.2,38.13,38.18,35400.0,25.978,26.0256,25.978,26.012,35400.0
2009-05-11 14:55:00,38.19,38.2,38.14,38.15,67200.0,26.0188,26.0256,25.9848,25.9916,67200.0
2009-05-11 15:00:00,38.15,38.16,38.01,38.02,78300.0,25.9916,25.9984,25.8962,25.903,78300.0
2009-05-11 15:05:00,38.01,38.08,38.0,38.04,69600.0,25.8962,25.9439,25.8894,25.9166,69600.0
2009-05-11 15:10:00,38.04,38.11,38.02,38.11,84100.0,25.9166,25.9643,25.903,25.9643,84100.0
2009-05-11 15:15:00,38.1,38.15,38.04,38.06,100300.0,25.9575,25.9916,25.9166,25.9303,100300.0
2009-05-11 15:20:00,38.06,38.07,37.93,37.94,162300.0,25.9303,25.9371,25.8417,25.8485,162300.0
2009-05-11 15:25:00,37.94,37.97,37.74,37.91,162200.0,25.8485,25.8689,25.7122,25.8281,162200.0
2009-05-11 15:30:00,37.91,37.91,37.78,37.79,109500.0,25.8281,25.8281,25.7395,25.7463,109500.0
2009-05-11 15:35:00,37.79,37.79,37.7,37.7,104800.0,25.7463,25.7463,25.685,25.685,104800.0
2009-05-11 15:40:00,37.7,37.9,37.66,37.81,210600.0,25.685,25.8213,25.6577,25.7599,210600.0
2009-05-11 15:45:00,37.8,37.84,37.73,37.74,210500.0,25.7531,25.7804,25.7054,25.7122,210500.0
2009-05-11 15:50:00,37.75,37.77,37.6,37.73,330900.0,25.7191,25.7327,25.6169,25.7054,330900.0
2009-05-11 15:55:00,37.74,37.81,37.44,37.56,881000.0,25.7122,25.7599,25.5079,25.5896,881000.0
2009-05-12 09:30:00,37.83,38.02,37.57,37.9,105100.0,25.7736,25.903,25.5964,25.8213,105100.0
2009-05-12 09:35:00,37.9,38.17,37.9,38.0,90700.0,25.8213,26.0052,25.8213,25.8894,90700.0
2009-05-12 09:40:00,37.99,38.11,37.91,38.03,116800.0,25.8826,25.9643,25.8281,25.9098,116800.0
2009-05-12 09:45:00,38.0,38.37,37.97,38.37,91100.0,25.8894,26.1415,25.8689,26.1415,91100.0
2009-05-12 09:50:00,38.39,38.43,38.22,38.31,159600.0,26.1551,26.1823,26.0393,26.1006,159600.0
2009-05-12 09:55:00,38.32,38.48,38.28,38.3,107200.0,26.1074,26.2164,26.0801,26.0938,107200.0
2009-05-12 10:00:00,38.31,38.46,38.18,38.42,123100.0,26.1006,26.2028,26.012,26.1755,123100.0
2009-05-12 10:05:00,38.42,38.44,38.3,38.4,85900.0,26.1755,26.1892,26.0938,26.1619,85900.0
2009-05-12 10:10:00,38.41,38.41,38.11,38.11,124400.0,26.1687,26.1687,25.9643,25.9643,124400.0
2009-05-12 10:15:00,38.11,38.3,38.08,38.28,138400.0,25.9643,26.0938,25.9439,26.0801,138400.0
2009-05-12 10:20:00,38.27,38.57,38.22,38.51,125400.0,26.0733,26.2777,26.0393,26.2368,125400.0
2009-05-12 10:25:00,38.51,38.56,38.29,38.4,82500.0,26.2368,26.2709,26.087,26.1619,82500.0
2009-05-12 10:30:00,38.39,38.54,38.36,38.51,101100.0,26.1551,26.2573,26.1346,26.2368,101100.0
2009-05-12 10:35:00,38.52,38.56,38.47,38.5,80400.0,26.2437,26.2709,26.2096,26.23,80400.0
2009-05-12 10:40:00,38.5,38.58,38.41,38.57,85500.0,26.23,26.2845,26.1687,26.2777,85500.0
2009-05-12 10:45:00,38.57,38.81,38.56,38.79,85500.0,26.2777,26.4412,26.2709,26.4276,85500.0
2009-05-12 10:50:00,38.79,38.85,38.65,38.82,126200.0,26.4276,26.4685,26.3322,26.448,126200.0
2009-05-12 10:55:00,38.84,38.93,38.8,38.91,100200.0,26.4617,26.523,26.4344,26.5094,100200.0
2009-05-12 11:00:00,38.9,38.93,38.83,38.9,89800.0,26.5026,26.523,26.4549,26.5026,89800.0
2009-05-12 11:05:00,38.9,39.1,38.89,38.98,158400.0,26.5026,26.6388,26.4957,26.5571,158400.0
2009-05-12 11:10:00,38.99,39.03,38.9,39.03,103200.0,26.5639,26.5911,26.5026,26.5911,103200.0
2009-05-12 11:15:00,39.03,39.14,38.99,39.13,180900.0,26.5911,26.6661,26.5639,26.6592,180900.0
2009-05-12 11:20:00,39.13,39.13,38.88,38.88,68200.0,26.6592,26.6592,26.4889,26.4889,68200.0
2009-05-12 11:25:00,38.89,38.97,38.86,38.87,66800.0,26.4957,26.5502,26.4753,26.4821,66800.0
2009-05-12 11:30:00,38.87,38.88,38.75,38.77,122400.0,26.4821,26.4889,26.4004,26.414,122400.0
2009-05-12 11:35:00,38.78,38.8,38.57,38.58,142400.0,26.4208,26.4344,26.2777,26.2845,142400.0
2009-05-12 11:40:00,38.58,38.58,38.47,38.5,67900.0,26.2845,26.2845,26.2096,26.23,67900.0
2009-05-12 11:45:00,38.49,38.5,38.31,38.32,104200.0,26.2232,26.23,26.1006,26.1074,104200.0
2009-05-12 11:50:00,38.33,38.51,38.32,38.45,107400.0,26.1142,26.2368,26.1074,26.196,107400.0
2009-05-12 11:55:00,38.45,38.55,38.43,38.53,68600.0,26.196,26.2641,26.1823,26.2505,68600.0
2009-05-12 12:00:00,38.53,38.58,38.51,38.51,68200.0,26.2505,26.2845,26.2368,26.2368,68200.0
2009-05-12 12:05:00,38.52,38.53,38.34,38.34,80600.0,26.2437,26.2505,26.121,26.121,80600.0
2009-05-12 12:10:00,38.33,38.38,38.3,38.32,53600.0,26.1142,26.1483,26.0938,26.1074,53600.0
2009-05-12 12:15:00,38.31,38.38,38.28,38.31,66600.0,26.1006,26.1483,26.0801,26.1006,66600.0
2009-05-12 12:20:00,38.31,38.45,38.3,38.44,65200.0,26.1006,26.196,26.0938,26.1892,65200.0
2009-05-12 12:25:00,38.44,38.49,38.44,38.47,29600.0,26.1892,26.2232,26.1892,26.2096,29600.0
2009-05-12 12:30:00,38.46,38.54,38.45,38.52,31300.0,26.2028,26.2573,26.196,26.2437,31300.0
2009-05-12 12:35:00,38.52,38.56,38.49,38.56,52700.0,26.2437,26.2709,26.2232,26.2709,52700.0
2009-05-12 12:40:00,38.56,38.6,38.55,38.58,35300.0,26.2709,26.2982,26.2641,26.2845,35300.0
2009-05-12 12:45:00,38.59,38.73,38.57,38.73,60500.0,26.2913,26.3867,26.2777,26.3867,60500.0
2009-05-12 12:50:00,38.72,38.73,38.67,38.69,54800.0,26.3799,26.3867,26.3459,26.3595,54800.0
2009-05-12 12:55:00,38.69,38.69,38.54,38.54,44500.0,26.3595,26.3595,26.2573,26.2573,44500.0
2009-05-12 13:00:00,38.55,38.66,38.54,38.6,60800.0,26.2641,26.339,26.2573,26.2982,60800.0
2009-05-12 13:05:00,38.61,38.61,38.51,38.55,61000.0,26.305,26.305,26.2368,26.2641,61000.0
2009-05-12 13:10:00,38.55,38.62,38.54,38.61,42600.0,26.2641,26.3118,26.2573,26.305,42600.0
2009-05-12 13:15:00,38.62,38.65,38.61,38.64,31800.0,26.3118,26.3322,26.305,26.3254,31800.0
2009-05-12 13:20:00,38.64,38.8,38.63,38.69,58100.0,26.3254,26.4344,26.3186,26.3595,58100.0
2009-05-12 13:25:00,38.69,38.72,38.66,38.7,29000.0,26.3595,26.3799,26.339,26.3663,29000.0
2009-05-12 13:30:00,38.7,38.7,38.66,38.67,38300.0,26.3663,26.3663,26.339,26.3459,38300.0
2009-05-12 13:35:00,38.67,38.83,38.66,38.78,75300.0,26.3459,26.4549,26.339,26.4208,75300.0
2009-05-12 13:40:00,38.78,38.84,38.76,38.84,34900.0,26.4208,26.4617,26.4072,26.4617,34900.0
2009-05-12 13:45:00,38.83,38.87,38.78,38.8,58400.0,26.4549,26.4821,26.4208,26.4344,58400.0
2009-05-12 13:50:00,38.8,38.83,38.75,38.8,63100.0,26.4344,26.4549,26.4004,26.4344,63100.0
2009-05-12 13:55:00,38.79,38.81,38.72,38.74,28600.0,26.4276,26.4412,26.3799,26.3935,28600.0
2009-05-12 14:00:00,38.74,38.75,38.71,38.74,43400.0,26.3935,26.4004,26.3731,26.3935,43400.0
2009-05-12 14:05:00,38.73,38.74,38.69,38.72,59200.0,26.3867,26.3935,26.3595,26.3799,59200.0
2009-05-12 14:10:00,38.71,38.75,38.68,38.73,60100.0,26.3731,26.4004,26.3527,26.3867,60100.0
2009-05-12 14:15:00,38.74,38.78,38.72,38.78,99900.0,26.3935,26.4208,26.3799,26.4208,99900.0
2009-05-12 14:20:00,38.78,39.03,38.78,38.98,157600.0,26.4208,26.5911,26.4208,26.5571,157600.0
2009-05-12 14:25:00,38.97,39.02,38.79,38.79,96000.0,26.5502,26.5843,26.4276,26.4276,96000.0
2009-05-12 14:30:00,38.8,38.84,38.75,38.77,84600.0,26.4344,26.4617,26.4004,26.414,84600.0
2009-05-12 14:35:00,38.77,39.01,38.75,38.98,82100.0,26.414,26.5775,26.4004,26.5571,82100.0
2009-05-12 14:40:00,38.98,39.15,38.94,39.13,84600.0,26.5571,26.6729,26.5298,26.6592,84600.0
2009-05-12 14:45:00,39.13,39.15,38.96,39.01,75100.0,26.6592,26.6729,26.5434,26.5775,75100.0
2009-05-12 14:50:00,39.0,39.16,38.97,39.16,119200.0,26.5707,26.6797,26.5502,26.6797,119200.0
2009-05-12 14:55:00,39.18,39.35,39.18,39.25,121300.0,26.6933,26.8091,26.6933,26.741,121300.0
2009-05-12 15:00:00,39.26,39.48,39.26,39.38,119700.0,26.7478,26.8977,26.7478,26.8296,119700.0
2009-05-12 15:05:00,39.4,39.42,39.31,39.38,108000.0,26.8432,26.8568,26.7819,26.8296,108000.0
2009-05-12 15:10:00,39.38,39.39,39.13,39.3,116300.0,26.8296,26.8364,26.6592,26.7751,116300.0
2009-05-12 15:15:00,39.3,39.38,39.18,39.21,113700.0,26.7751,26.8296,26.6933,26.7138,113700.0
2009-05-12 15:20:00,39.22,39.22,39.04,39.09,160200.0,26.7206,26.7206,26.5979,26.632,160200.0
2009-05-12 15:25:00,39.08,39.3,39.08,39.21,181800.0,26.6252,26.7751,26.6252,26.7138,181800.0
2009-05-12 15:30:00,39.23,39.3,39.19,39.22,129600.0,26.7274,26.7751,26.7001,26.7206,129600.0
2009-05-12 15:35:00,39.22,39.36,39.21,39.28,119000.0,26.7206,26.8159,26.7138,26.7614,119000.0
2009-05-12 15:40:00,39.28,39.29,38.76,38.83,348200.0,26.7614,26.7683,26.4072,26.4549,348200.0
2009-05-12 15:45:00,38.83,38.9,38.68,38.73,225300.0,26.4549,26.5026,26.3527,26.3867,225300.0
2009-05-12 15:50:00,38.72,38.81,38.5,38.59,355800.0,26.3799,26.4412,26.23,26.2913,355800.0
2009-05-12 15:55:00,38.59,38.75,38.51,38.75,586900.0,26.2913,26.4004,26.2368,26.4004,586900.0
2009-05-13 09:30:00,38.1,38.94,37.96,38.84,109300.0,25.9575,26.5298,25.8621,26.4617,109300.0
2009-05-13 09:35:00,38.83,38.84,38.57,38.68,91200.0,26.4549,26.4617,26.2777,26.3527,91200.0
2009-05-13 09:40:00,38.65,39.31,38.65,39.2,136200.0,26.3322,26.7819,26.3322,26.7069,136200.0
2009-05-13 09:45:00,39.2,39.33,39.12,39.29,129500.0,26.7069,26.7955,26.6524,26.7683,129500.0
2009-05-13 09:50:00,39.33,39.6,39.31,39.44,167700.0,26.7955,26.9795,26.7819,26.8705,167700.0
2009-05-13 09:55:00,39.45,39.72,39.41,39.57,106400.0,26.8773,27.0612,26.85,26.959,106400.0
2009-05-13 10:00:00,39.59,39.6,39.29,39.37,76100.0,26.9726,26.9795,26.7683,26.8228,76100.0
2009-05-13 10:05:00,39.38,39.49,39.33,39.42,53700.0,26.8296,26.9045,26.7955,26.8568,53700.0
2009-05-13 10:10:00,39.43,39.49,39.3,39.37,67600.0,26.8636,26.9045,26.7751,26.8228,67600.0
2009-05-13 10:15:00,39.36,39.39,39.14,39.17,90500.0,26.8159,26.8364,26.6661,26.6865,90500.0
2009-05-13 10:20:00,39.16,39.27,39.09,39.26,71000.0,26.6797,26.7546,26.632,26.7478,71000.0
2009-05-13 10:25:00,39.27,39.3,39.16,39.23,55500.0,26.7546,26.7751,26.6797,26.7274,55500.0
2009-05-13 10:30:00,39.25,39.26,39.02,39.11,71500.0,26.741,26.7478,26.5843,26.6456,71500.0
2009-05-13 10:35:00,39.13,39.15,38.96,39.0,80200.0,26.6592,26.6729,26.5434,26.5707,80200.0
2009-05-13 10:40:00,39.0,39.04,38.91,38.96,123700.0,26.5707,26.5979,26.5094,26.5434,123700.0
2009-05-13 10:45:00,38.97,38.99,38.84,38.91,59100.0,26.5502,26.5639,26.4617,26.5094,59100.0
2009-05-13 10:50:00,38.91,38.97,38.8,38.82,74000.0,26.5094,26.5502,26.4344,26.448,74000.0
2009-05-13 10:55:00,38.83,38.84,38.72,38.81,69000.0,26.4549,26.4617,26.3799,26.4412,69000.0
2009-05-13 11:00:00,38.8,38.83,38.71,38.76,72700.0,26.4344,26.4549,26.3731,26.4072,72700.0
2009-05-13 11:05:00,38.76,38.89,38.65,38.66,112100.0,26.4072,26.4957,26.3322,26.339,112100.0
2009-05-13 11:10:00,38.66,38.92,38.66,38.89,72000.0,26.339,26.5162,26.339,26.4957,72000.0
2009-05-13 11:15:00,38.89,38.93,38.87,38.92,35000.0,26.4957,26.523,26.4821,26.5162,35000.0
2009-05-13 11:20:00,38.9,39.01,38.9,38.96,45300.0,26.5026,26.5775,26.5026,26.5434,45300.0
2009-05-13 11:25:00,38.95,39.01,38.95,39.0,29500.0,26.5366,26.5775,26.5366,26.5707,29500.0
2009-05-13 11:30:00,38.99,39.0,38.95,39.0,49100.0,26.5639,26.5707,26.5366,26.5707,49100.0
2009-05-13 11:35:00,39.0,39.01,38.99,39.0,52400.0,26.5707,26.5775,26.5639,26.5707,52400.0
2009-05-13 11:40:00,38.99,39.07,38.98,39.03,47500.0,26.5639,26.6184,26.5571,26.5911,47500.0
2009-05-13 11:45:00,39.03,39.12,38.98,39.11,86300.0,26.5911,26.6524,26.5571,26.6456,86300.0
2009-05-13 11:50:00,39.12,39.19,39.11,39.13,42300.0,26.6524,26.7001,26.6456,26.6592,42300.0
2009-05-13 11:55:00,39.13,39.18,39.11,39.14,55900.0,26.6592,26.6933,26.6456,26.6661,55900.0
2009-05-13 12:00:00,39.11,39.18,39.11,39.13,30400.0,26.6456,26.6933,26.6456,26.6592,30400.0
2009-05-13 12:05:00,39.13,39.18,39.01,39.01,59100.0,26.6592,26.6933,26.5775,26.5775,59100.0
2009-05-13 12:10:00,39.01,39.14,39.0,39.13,104800.0,26.5775,26.6661,26.5707,26.6592,104800.0
2009-05-13 12:15:00,39.12,39.2,39.05,39.17,99200.0,26.6524,26.7069,26.6047,26.6865,99200.0
2009-05-13 12:20:00,39.16,39.24,39.16,39.22,57800.0,26.6797,26.7342,26.6797,26.7206,57800.0
2009-05-13 12:25:00,39.22,39.26,39.21,39.26,37100.0,26.7206,26.7478,26.7138,26.7478,37100.0
2009-05-13 12:30:00,39.25,39.28,39.08,39.12,39200.0,26.741,26.7614,26.6252,26.6524,39200.0
2009-05-13 12:35:00,39.12,39.18,39.12,39.18,27900.0,26.6524,26.6933,26.6524,26.6933,27900.0
2009-05-13 12:40:00,39.18,39.18,39.04,39.1,76400.0,26.6933,26.6933,26.5979,26.6388,76400.0
2009-05-13 12:45:00,39.11,39.15,39.03,39.06,119400.0,26.6456,26.6729,26.5911,26.6116,119400.0
2009-05-13 12:50:00,39.05,39.12,39.04,39.1,64000.0,26.6047,26.6524,26.5979,26.6388,64000.0
2009-05-13 12:55:00,39.1,39.16,39.1,39.15,108200.0,26.6388,26.6797,26.6388,26.6729,108200.0
2009-05-13 13:00:00,39.15,39.19,39.09,39.15,52600.0,26.6729,26.7001,26.632,26.6729,52600.0
2009-05-13 13:05:00,39.15,39.18,39.14,39.15,96000.0,26.6729,26.6933,26.6661,26.6729,96000.0
2009-05-13 13:10:00,39.15,39.19,39.07,39.1,89400.0,26.6729,26.7001,26.6184,26.6388,89400.0
2009-05-13 13:15:00,39.1,39.18,39.06,39.17,34900.0,26.6388,26.6933,26.6116,26.6865,34900.0
2009-05-13 13:20:00,39.18,39.2,39.11,39.18,33000.0,26.6933,26.7069,26.6456,26.6933,33000.0
2009-05-13 13:25:00,39.18,39.19,39.0,39.06,177200.0,26.6933,26.7001,26.5707,26.6116,177200.0
2009-05-13 13:30:00,39.06,39.15,39.0,39.05,119700.0,26.6116,26.6729,26.5707,26.6047,119700.0
2009-05-13 13:35:00,39.06,39.17,39.05,39.17,59300.0,26.6116,26.6865,26.6047,26.6865,59300.0
2009-05-13 13:40:00,39.17,39.19,39.04,39.04,76300.0,26.6865,26.7001,26.5979,26.5979,76300.0
2009-05-13 13:45:00,39.04,39.15,39.01,39.15,70400.0,26.5979,26.6729,26.5775,26.6729,70400.0
2009-05-13 13:50:00,39.14,39.27,39.09,39.11,70900.0,26.6661,26.7546,26.632,26.6456,70900.0
2009-05-13 13:55:00,39.11,39.16,39.05,39.14,74600.0,26.6456,26.6797,26.6047,26.6661,74600.0
2009-05-13 14:00:00,39.15,39.16,38.87,38.88,81400.0,26.6729,26.6797,26.4821,26.4889,81400.0
2009-05-13 14:05:00,38.89,39.02,38.86,39.01,55700.0,26.4957,26.5843,26.4753,26.5775,55700.0
2009-05-13 14:10:00,39.01,39.04,39.0,39.01,87400.0,26.5775,26.5979,26.5707,26.5775,87400.0
2009-05-13 14:15:00,39.01,39.02,39.0,39.01,86900.0,26.5775,26.5843,26.5707,26.5775,86900.0
2009-05-13 14:20:00,39.0,39.1,39.0,39.04,75000.0,26.5707,26.6388,26.5707,26.5979,75000.0
2009-05-13 14:25:00,39.04,39.16,39.0,39.0,90100.0,26.5979,26.6797,26.5707,26.5707,90100.0
2009-05-13 14:30:00,39.03,39.17,38.99,39.15,79800.0,26.5911,26.6865,26.5639,26.6729,79800.0
2009-05-13 14:35:00,39.15,39.2,39.13,39.19,49200.0,26.6729,26.7069,26.6592,26.7001,49200.0
2009-05-13 14:40:00,39.19,39.26,39.12,39.14,91200.0,26.7001,26.7478,26.6524,26.6661,91200.0
2009-05-13 14:45:00,39.13,39.13,39.06,39.09,67800.0,26.6592,26.6592,26.6116,26.632,67800.0
2009-05-13 14:50:00,39.09,39.25,39.08,39.19,88700.0,26.632,26.741,26.6252,26.7001,88700.0
2009-05-13 14:55:00,39.18,39.27,39.18,39.27,60100.0,26.6933,26.7546,26.6933,26.7546,60100.0
2009-05-13 15:00:00,39.27,39.29,39.06,39.07,77300.0,26.7546,26.7683,26.6116,26.6184,77300.0
2009-05-13 15:05:00,39.06,39.17,39.06,39.16,126100.0,26.6116,26.6865,26.6116,26.6797,126100.0
2009-05-13 15:10:00,39.16,39.2,39.1,39.11,82800.0,26.6797,26.7069,26.6388,26.6456,82800.0
2009-05-13 15:15:00,39.11,39.14,39.01,39.12,103800.0,26.6456,26.6661,26.5775,26.6524,103800.0
2009-05-13 15:20:00,39.12,39.25,38.98,39.21,140000.0,26.6524,26.741,26.5571,26.7138,140000.0
2009-05-13 15:25:00,39.21,39.22,39.06,39.14,144000.0,26.7138,26.7206,26.6116,26.6661,144000.0
2009-05-13 15:30:00,39.14,39.2,39.1,39.15,136600.0,26.6661,26.7069,26.6388,26.6729,136600.0
2009-05-13 15:35:00,39.15,39.19,39.02,39.03,144100.0,26.6729,26.7001,26.5843,26.5911,144100.0
2009-05-13 15:40:00,39.02,39.06,38.9,38.98,350800.0,26.5843,26.6116,26.5026,26.5571,350800.0
2009-05-13 15:45:00,38.98,39.09,38.87,38.91,291000.0,26.5571,26.632,26.4821,26.5094,291000.0
2009-05-13 15:50:00,38.93,39.05,38.76,38.85,395900.0,26.523,26.6047,26.4072,26.4685,395900.0
2009-05-13 15:55:00,38.85,38.98,38.82,38.92,420200.0,26.4685,26.5571,26.448,26.5162,420200.0
2009-05-14 09:30:00,38.81,39.48,38.7,39.43,105000.0,26.4412,26.8977,26.3663,26.8636,105000.0
2009-05-14 09:35:00,39.43,39.5,39.21,39.5,100700.0,26.8636,26.9113,26.7138,26.9113,100700.0
2009-05-14 09:40:00,39.49,39.7,39.48,39.64,68600.0,26.9045,27.0476,26.8977,27.0067,68600.0
2009-05-14 09:45:00,39.64,39.7,39.3,39.3,94300.0,27.0067,27.0476,26.7751,26.7751,94300.0
2009-05-14 09:50:00,39.34,39.66,39.3,39.53,71800.0,26.8023,27.0203,26.7751,26.9318,71800.0
2009-05-14 09:55:00,39.53,39.53,39.41,39.46,53500.0,26.9318,26.9318,26.85,26.8841,53500.0
2009-05-14 10:00:00,39.48,39.7,39.47,39.56,120200.0,26.8977,27.0476,26.8909,26.9522,120200.0
2009-05-14 10:05:00,39.56,39.56,39.27,39.3,92700.0,26.9522,26.9522,26.7546,26.7751,92700.0
2009-05-14 10:10:00,39.31,39.48,39.3,39.45,47400.0,26.7819,26.8977,26.7751,26.8773,47400.0
2009-05-14 10:15:00,39.44,39.56,39.44,39.53,47500.0,26.8705,26.9522,26.8705,26.9318,47500.0
2009-05-14 10:20:00,39.52,39.54,39.4,39.44,64200.0,26.925,26.9386,26.8432,26.8705,64200.0
2009-05-14 10:25:00,39.44,39.46,39.35,39.4,58400.0,26.8705,26.8841,26.8091,26.8432,58400.0
2009-05-14 10:30:00,39.4,39.57,39.4,39.57,52300.0,26.8432,26.959,26.8432,26.959,52300.0
2009-05-14 10:35:00,39.55,39.59,39.33,39.34,56300.0,26.9454,26.9726,26.7955,26.8023,56300.0
2009-05-14 10:40:00,39.34,39.55,39.34,39.48,49200.0,26.8023,26.9454,26.8023,26.8977,49200.0
2009-05-14 10:45:00,39.46,39.55,39.44,39.47,36700.0,26.8841,26.9454,26.8705,26.8909,36700.0
2009-05-14 10:50:00,39.45,39.57,39.43,39.49,44400.0,26.8773,26.959,26.8636,26.9045,44400.0
2009-05-14 10:55:00,39.48,39.53,39.43,39.48,40900.0,26.8977,26.9318,26.8636,26.8977,40900.0
2009-05-14 11:00:00,39.49,39.57,39.49,39.53,41100.0,26.9045,26.959,26.9045,26.9318,41100.0
2009-05-14 11:05:00,39.54,39.55,39.43,39.49,49700.0,26.9386,26.9454,26.8636,26.9045,49700.0
2009-05-14 11:10:00,39.48,39.57,39.48,39.56,29200.0,26.8977,26.959,26.8977,26.9522,29200.0
2009-05-14 11:15:00,39.57,39.6,39.53,39.53,49300.0,26.959,26.9795,26.9318,26.9318,49300.0
2009-05-14 11:20:00,39.56,39.6,39.52,39.54,39800.0,26.9522,26.9795,26.925,26.9386,39800.0
2009-05-14 11:25:00,39.54,39.62,39.51,39.56,32500.0,26.9386,26.9931,26.9181,26.9522,32500.0
2009-05-14 11:30:00,39.56,39.6,39.51,39.53,46000.0,26.9522,26.9795,26.9181,26.9318,46000.0
2009-05-14 11:35:00,39.53,39.54,39.45,39.5,33500.0,26.9318,26.9386,26.8773,26.9113,33500.0
2009-05-14 11:40:00,39.5,39.55,39.45,39.55,29800.0,26.9113,26.9454,26.8773,26.9454,29800.0
2009-05-14 11:45:00,39.53,39.54,39.36,39.43,80500.0,26.9318,26.9386,26.8159,26.8636,80500.0
2009-05-14 11:50:00,39.44,39.45,39.41,39.41,36100.0,26.8705,26.8773,26.85,26.85,36100.0
2009-05-14 11:55:00,39.41,39.48,39.39,39.46,23200.0,26.85,26.8977,26.8364,26.8841,23200.0
2009-05-14 12:00:00,39.48,39.59,39.45,39.57,51000.0,26.8977,26.9726,26.8773,26.959,51000.0
2009-05-14 12:05:00,39.55,39.65,39.52,39.52,54900.0,26.9454,27.0135,26.925,26.925,54900.0
2009-05-14 12:10:00,39.54,39.62,39.51,39.55,75700.0,26.9386,26.9931,26.9181,26.9454,75700.0
2009-05-14 12:15:00,39.55,39.55,39.49,39.5,67000.0,26.9454,26.9454,26.9045,26.9113,67000.0
2009-05-14 12:20:00,39.49,39.56,39.47,39.53,38800.0,26.9045,26.9522,26.8909,26.9318,38800.0
2009-05-14 12:25:00,39.53,39.55,39.45,39.52,68100.0,26.9318,26.9454,26.8773,26.925,68100.0
2009-05-14 12:30:00,39.52,39.72,39.52,39.62,150100.0,26.925,27.0612,26.925,26.9931,150100.0
2009-05-14 12:35:00,39.62,39.68,39.61,39.66,46600.0,26.9931,27.034,26.9863,27.0203,46600.0
2009-05-14 12:40:00,39.65,39.68,39.58,39.68,60200.0,27.0135,27.034,26.9658,27.034,60200.0
2009-05-14 12:45:00,39.67,39.68,39.59,39.6,75000.0,27.0272,27.034,26.9726,26.9795,75000.0
2009-05-14 12:50:00,39.61,39.61,39.52,39.53,47400.0,26.9863,26.9863,26.925,26.9318,47400.0
2009-05-14 12:55:00,39.54,39.56,39.45,39.48,43500.0,26.9386,26.9522,26.8773,26.8977,43500.0
2009-05-14 13:00:00,39.46,39.56,39.45,39.56,52000.0,26.8841,26.9522,26.8773,26.9522,52000.0
2009-05-14 13:05:00,39.54,39.56,39.5,39.53,35300.0,26.9386,26.9522,26.9113,26.9318,35300.0
2009-05-14 13:10:00,39.51,39.55,39.44,39.44,35900.0,26.9181,26.9454,26.8705,26.8705,35900.0
2009-05-14 13:15:00,39.45,39.5,39.44,39.47,46700.0,26.8773,26.9113,26.8705,26.8909,46700.0
2009-05-14 13:20:00,39.46,39.5,39.44,39.44,53600.0,26.8841,26.9113,26.8705,26.8705,53600.0
2009-05-14 13:25:00,39.43,39.43,39.36,39.39,60300.0,26.8636,26.8636,26.8159,26.8364,60300.0
2009-05-14 13:30:00,39.37,39.43,39.36,39.41,34300.0,26.8228,26.8636,26.8159,26.85,34300.0
2009-05-14 13:35:00,39.41,39.43,39.36,39.38,56300.0,26.85,26.8636,26.8159,26.8296,56300.0
2009-05-14 13:40:00,39.37,39.38,39.35,39.35,32600.0,26.8228,26.8296,26.8091,26.8091,32600.0
2009-05-14 13:45:00,39.35,39.4,39.34,39.4,39400.0,26.8091,26.8432,26.8023,26.8432,39400.0
2009-05-14 13:50:00,39.4,39.63,39.4,39.62,89000.0,26.8432,26.9999,26.8432,26.9931,89000.0
2009-05-14 13:55:00,39.62,39.71,39.6,39.64,126500.0,26.9931,27.0544,26.9795,27.0067,126500.0
2009-05-14 14:00:00,39.64,39.71,39.64,39.67,69700.0,27.0067,27.0544,27.0067,27.0272,69700.0
2009-05-14 14:05:00,39.67,39.75,39.65,39.74,53900.0,27.0272,27.0817,27.0135,27.0748,53900.0
2009-05-14 14:10:00,39.73,39.79,39.71,39.78,44500.0,27.068,27.1089,27.0544,27.1021,44500.0
2009-05-14 14:15:00,39.78,39.83,39.74,39.81,28300.0,27.1021,27.1362,27.0748,27.1225,28300.0
2009-05-14 14:20:00,39.83,39.9,39.82,39.88,59600.0,27.1362,27.1839,27.1293,27.1702,59600.0
2009-05-14 14:25:00,39.88,39.88,39.76,39.8,47900.0,27.1702,27.1702,27.0885,27.1157,47900.0
2009-05-14 14:30:00,39.79,39.86,39.79,39.81,56100.0,27.1089,27.1566,27.1089,27.1225,56100.0
2009-05-14 14:35:00,39.82,39.97,39.78,39.96,63300.0,27.1293,27.2315,27.1021,27.2247,63300.0
2009-05-14 14:40:00,39.96,39.99,39.92,39.96,56400.0,27.2247,27.2452,27.1975,27.2247,56400.0
2009-05-14 14:45:00,39.97,39.98,39.83,39.86,55100.0,27.2315,27.2384,27.1362,27.1566,55100.0
2009-05-14 14:50:00,39.87,39.89,39.85,39.87,30700.0,27.1634,27.177,27.1498,27.1634,30700.0
2009-05-14 14:55:00,39.87,39.87,39.8,39.85,77400.0,27.1634,27.1634,27.1157,27.1498,77400.0
2009-05-14 15:00:00,39.85,39.93,39.85,39.92,67500.0,27.1498,27.2043,27.1498,27.1975,67500.0
2009-05-14 15:05:00,39.92,39.93,39.77,39.77,80400.0,27.1975,27.2043,27.0953,27.0953,80400.0
2009-05-14 15:10:00,39.78,39.88,39.76,39.88,61100.0,27.1021,27.1702,27.0885,27.1702,61100.0
2009-05-14 15:15:00,39.87,39.99,39.8,39.98,76100.0,27.1634,27.2452,27.1157,27.2384,76100.0
2009-05-14 15:20:00,39.97,40.0,39.9,39.93,119400.0,27.2315,27.252,27.1839,27.2043,119400.0
2009-05-14 15:25:00,39.93,40.0,39.86,39.88,108500.0,27.2043,27.252,27.1566,27.1702,108500.0
2009-05-14 15:30:00,39.87,39.88,39.56,39.62,234600.0,27.1634,27.1702,26.9522,26.9931,234600.0
2009-05-14 15:35:00,39.62,39.73,39.61,39.67,138100.0,26.9931,27.068,26.9863,27.0272,138100.0
2009-05-14 15:40:00,39.67,39.9,39.67,39.88,211000.0,27.0272,27.1839,27.0272,27.1702,211000.0
2009-05-14 15:45:00,39.88,39.98,39.86,39.91,163800.0,27.1702,27.2384,27.1566,27.1907,163800.0
2009-05-14 15:50:00,39.9,39.95,39.81,39.85,238300.0,27.1839,27.2179,27.1225,27.1498,238300.0
2009-05-14 15:55:00,39.84,39.96,39.77,39.91,484800.0,27.143,27.2247,27.0953,27.1907,484800.0
2009-05-15 09:30:00,39.94,39.95,38.89,39.81,364900.0,27.2111,27.2179,26.4957,27.1225,364900.0
2009-05-15 09:35:00,39.83,39.85,39.45,39.54,195300.0,27.1362,27.1498,26.8773,26.9386,195300.0
2009-05-15 09:40:00,39.54,39.69,39.34,39.65,128800.0,26.9386,27.0408,26.8023,27.0135,128800.0
2009-05-15 09:45:00,39.64,39.9,39.63,39.9,59000.0,27.0067,27.1839,26.9999,27.1839,59000.0
2009-05-15 09:50:00,39.9,39.92,39.66,39.84,72600.0,27.1839,27.1975,27.0203,27.143,72600.0
2009-05-15 09:55:00,39.83,39.92,39.69,39.71,48700.0,27.1362,27.1975,27.0408,27.0544,48700.0
2009-05-15 10:00:00,39.73,39.81,39.67,39.72,65500.0,27.068,27.1225,27.0272,27.0612,65500.0
2009-05-15 10:05:00,39.72,39.9,39.69,39.9,83100.0,27.0612,27.1839,27.0408,27.1839,83100.0
2009-05-15 10:10:00,39.88,39.9,39.8,39.84,59200.0,27.1702,27.1839,27.1157,27.143,59200.0
2009-05-15 10:15:00,39.82,40.0,39.74,40.0,96300.0,27.1293,27.252,27.0748,27.252,96300.0
2009-05-15 10:20:00,40.0,40.04,39.92,39.99,130000.0,27.252,27.2792,27.1975,27.2452,130000.0
2009-05-15 10:25:00,39.99,40.03,39.88,39.91,108800.0,27.2452,27.2724,27.1702,27.1907,108800.0
2009-05-15 10:30:00,39.91,39.98,39.88,39.96,113100.0,27.1907,27.2384,27.1702,27.2247,113100.0
2009-05-15 10:35:00,39.98,39.99,39.88,39.98,123800.0,27.2384,27.2452,27.1702,27.2384,123800.0
2009-05-15 10:40:00,39.98,40.02,39.91,39.94,87200.0,27.2384,27.2656,27.1907,27.2111,87200.0
2009-05-15 10:45:00,39.93,39.98,39.91,39.93,45600.0,27.2043,27.2384,27.1907,27.2043,45600.0
2009-05-15 10:50:00,39.93,40.0,39.9,40.0,68800.0,27.2043,27.252,27.1839,27.252,68800.0
2009-05-15 10:55:00,40.0,40.0,39.97,39.99,64200.0,27.252,27.252,27.2315,27.2452,64200.0
2009-05-15 11:00:00,40.0,40.04,39.92,39.94,78500.0,27.252,27.2792,27.1975,27.2111,78500.0
2009-05-15 11:05:00,39.93,39.97,39.91,39.95,60300.0,27.2043,27.2315,27.1907,27.2179,60300.0
2009-05-15 11:10:00,39.94,39.95,39.85,39.88,75400.0,27.2111,27.2179,27.1498,27.1702,75400.0
2009-05-15 11:15:00,39.88,39.89,39.73,39.73,57700.0,27.1702,27.177,27.068,27.068,57700.0
2009-05-15 11:20:00,39.73,39.79,39.73,39.74,49600.0,27.068,27.1089,27.068,27.0748,49600.0
2009-05-15 11:25:00,39.74,39.8,39.73,39.8,64800.0,27.0748,27.1157,27.068,27.1157,64800.0
2009-05-15 11:30:00,39.8,39.83,39.74,39.76,61000.0,27.1157,27.1362,27.0748,27.0885,61000.0
2009-05-15 11:35:00,39.76,39.78,39.71,39.72,59700.0,27.0885,27.1021,27.0544,27.0612,59700.0
2009-05-15 11:40:00,39.7,39.77,39.69,39.76,54700.0,27.0476,27.0953,27.0408,27.0885,54700.0
2009-05-15 11:45:00,39.76,39.87,39.76,39.8,57300.0,27.0885,27.1634,27.0885,27.1157,57300.0
2009-05-15 11:50:00,39.8,39.81,39.59,39.62,51400.0,27.1157,27.1225,26.9726,26.9931,51400.0
2009-05-15 11:55:00,39.62,39.64,39.5,39.52,33100.0,26.9931,27.0067,26.9113,26.925,33100.0
2009-05-15 12:00:00,39.52,39.63,39.51,39.61,45700.0,26.925,26.9999,26.9181,26.9863,45700.0
2009-05-15 12:05:00,39.6,39.66,39.57,39.57,36100.0,26.9795,27.0203,26.959,26.959,36100.0
2009-05-15 12:10:00,39.56,39.63,39.55,39.63,45500.0,26.9522,26.9999,26.9454,26.9999,45500.0
2009-05-15 12:15:00,39.63,39.67,39.6,39.62,52500.0,26.9999,27.0272,26.9795,26.9931,52500.0
2009-05-15 12:20:00,39.64,39.81,39.63,39.8,35900.0,27.0067,27.1225,26.9999,27.1157,35900.0
2009-05-15 12:25:00,39.81,39.88,39.8,39.81,31700.0,27.1225,27.1702,27.1157,27.1225,31700.0
2009-05-15 12:30:00,39.81,39.91,39.81,39.9,28100.0,27.1225,27.1907,27.1225,27.1839,28100.0
2009-05-15 12:35:00,39.9,39.92,39.87,39.87,35700.0,27.1839,27.1975,27.1634,27.1634,35700.0
2009-05-15 12:40:00,39.87,39.87,39.8,39.8,32500.0,27.1634,27.1634,27.1157,27.1157,32500.0
2009-05-15 12:45:00,39.81,39.81,39.65,39.65,41900.0,27.1225,27.1225,27.0135,27.0135,41900.0
2009-05-15 12:50:00,39.66,39.69,39.66,39.68,37500.0,27.0203,27.0408,27.0203,27.034,37500.0
2009-05-15 12:55:00,39.68,39.68,39.59,39.63,45500.0,27.034,27.034,26.9726,26.9999,45500.0
2009-05-15 13:00:00,39.63,39.69,39.63,39.69,18800.0,26.9999,27.0408,26.9999,27.0408,18800.0
2009-05-15 13:05:00,39.69,39.81,39.69,39.81,30800.0,27.0408,27.1225,27.0408,27.1225,30800.0
2009-05-15 13:10:00,39.79,39.79,39.7,39.76,24400.0,27.1089,27.1089,27.0476,27.0885,24400.0
2009-05-15 13:15:00,39.76,39.87,39.75,39.87,42300.0,27.0885,27.1634,27.0817,27.1634,42300.0
2009-05-15 13:20:00,39.87,39.88,39.84,39.87,19000.0,27.1634,27.1702,27.143,27.1634,19000.0
2009-05-15 13:25:00,39.87,39.88,39.78,39.78,45900.0,27.1634,27.1702,27.1021,27.1021,45900.0
2009-05-15 13:30:00,39.78,39.88,39.78,39.86,27800.0,27.1021,27.1702,27.1021,27.1566,27800.0
2009-05-15 13:35:00,39.86,39.87,39.81,39.81,30700.0,27.1566,27.1634,27.1225,27.1225,30700.0
2009-05-15 13:40:00,39.82,39.86,39.81,39.86,18400.0,27.1293,27.1566,27.1225,27.1566,18400.0
2009-05-15 13:45:00,39.85,39.93,39.85,39.92,35400.0,27.1498,27.2043,27.1498,27.1975,35400.0
2009-05-15 13:50:00,39.93,39.95,39.9,39.92,59000.0,27.2043,27.2179,27.1839,27.1975,59000.0
2009-05-15 13:55:00,39.92,39.92,39.84,39.87,42000.0,27.1975,27.1975,27.143,27.1634,42000.0
2009-05-15 14:00:00,39.88,39.94,39.87,39.92,29400.0,27.1702,27.2111,27.1634,27.1975,29400.0
2009-05-15 14:05:00,39.92,39.93,39.86,39.93,54700.0,27.1975,27.2043,27.1566,27.2043,54700.0
2009-05-15 14:10:00,39.93,39.95,39.88,39.88,56300.0,27.2043,27.2179,27.1702,27.1702,56300.0
2009-05-15 14:15:00,39.88,39.91,39.87,39.9,38700.0,27.1702,27.1907,27.1634,27.1839,38700.0
2009-05-15 14:20:00,39.91,39.94,39.9,39.94,38300.0,27.1907,27.2111,27.1839,27.2111,38300.0
2009-05-15 14:25:00,39.92,39.95,39.9,39.94,59200.0,27.1975,27.2179,27.1839,27.2111,59200.0
2009-05-15 14:30:00,39.94,39.95,39.86,39.86,56600.0,27.2111,27.2179,27.1566,27.1566,56600.0
2009-05-15 14:35:00,39.87,39.88,39.82,39.85,46400.0,27.1634,27.1702,27.1293,27.1498,46400.0
2009-05-15 14:40:00,39.85,39.86,39.74,39.77,73200.0,27.1498,27.1566,27.0748,27.0953,73200.0
2009-05-15 14:45:00,39.78,39.81,39.72,39.8,51400.0,27.1021,27.1225,27.0612,27.1157,51400.0
2009-05-15 14:50:00,39.81,39.9,39.78,39.89,55700.0,27.1225,27.1839,27.1021,27.177,55700.0
2009-05-15 14:55:00,39.89,39.92,39.87,39.89,81700.0,27.177,27.1975,27.1634,27.177,81700.0
2009-05-15 15:00:00,39.89,39.9,39.69,39.69,90200.0,27.177,27.1839,27.0408,27.0408,90200.0
2009-05-15 15:05:00,39.69,39.8,39.64,39.72,100000.0,27.0408,27.1157,27.0067,27.0612,100000.0
2009-05-15 15:10:00,39.72,39.76,39.69,39.75,140200.0,27.0612,27.0885,27.0408,27.0817,140200.0
2009-05-15 15:15:00,39.74,39.77,39.57,39.57,127000.0,27.0748,27.0953,26.959,26.959,127000.0
2009-05-15 15:20:00,39.57,39.68,39.57,39.67,181300.0,26.959,27.034,26.959,27.0272,181300.0
2009-05-15 15:25:00,39.67,39.78,39.67,39.78,122100.0,27.0272,27.1021,27.0272,27.1021,122100.0
2009-05-15 15:30:00,39.76,39.78,39.71,39.75,142800.0,27.0885,27.1021,27.0544,27.0817,142800.0
2009-05-15 15:35:00,39.75,39.83,39.7,39.7,170700.0,27.0817,27.1362,27.0476,27.0476,170700.0
2009-05-15 15:40:00,39.7,39.93,39.65,39.92,219600.0,27.0476,27.2043,27.0135,27.1975,219600.0
2009-05-15 15:45:00,39.91,39.95,39.84,39.9,187600.0,27.1907,27.2179,27.143,27.1839,187600.0
2009-05-15 15:50:00,39.9,39.91,39.8,39.8,208600.0,27.1839,27.1907,27.1157,27.1157,208600.0
2009-05-15 15:55:00,39.81,39.83,39.68,39.81,500700.0,27.1225,27.1362,27.034,27.1225,500700.0
2009-05-18 09:30:00,40.12,40.53,39.5,39.56,101800.0,27.3337,27.6131,26.9113,26.9522,101800.0
2009-05-18 09:35:00,39.55,39.67,39.12,39.45,111600.0,26.9454,27.0272,26.6524,26.8773,111600.0
2009-05-18 09:40:00,39.48,39.51,39.27,39.28,123000.0,26.8977,26.9181,26.7546,26.7614,123000.0
2009-05-18 09:45:00,39.27,39.33,39.15,39.21,110300.0,26.7546,26.7955,26.6729,26.7138,110300.0
2009-05-18 09:50:00,39.22,39.25,39.03,39.09,78400.0,26.7206,26.741,26.5911,26.632,78400.0
2009-05-18 09:55:00,39.08,39.33,39.08,39.3,77600.0,26.6252,26.7955,26.6252,26.7751,77600.0
2009-05-18 10:00:00,39.31,39.33,39.18,39.23,50600.0,26.7819,26.7955,26.6933,26.7274,50600.0
2009-05-18 10:05:00,39.22,39.36,39.08,39.36,76900.0,26.7206,26.8159,26.6252,26.8159,76900.0
2009-05-18 10:10:00,39.34,39.47,39.32,39.46,84000.0,26.8023,26.8909,26.7887,26.8841,84000.0
2009-05-18 10:15:00,39.42,39.5,39.41,39.49,34500.0,26.8568,26.9113,26.85,26.9045,34500.0
2009-05-18 10:20:00,39.49,39.51,39.38,39.45,53200.0,26.9045,26.9181,26.8296,26.8773,53200.0
2009-05-18 10:25:00,39.45,39.48,39.35,39.37,37200.0,26.8773,26.8977,26.8091,26.8228,37200.0
2009-05-18 10:30:00,39.38,39.42,39.34,39.41,48200.0,26.8296,26.8568,26.8023,26.85,48200.0
2009-05-18 10:35:00,39.41,39.42,39.26,39.3,47500.0,26.85,26.8568,26.7478,26.7751,47500.0
2009-05-18 10:40:00,39.3,39.44,39.29,39.38,43400.0,26.7751,26.8705,26.7683,26.8296,43400.0
2009-05-18 10:45:00,39.38,39.56,39.36,39.56,52600.0,26.8296,26.9522,26.8159,26.9522,52600.0
2009-05-18 10:50:00,39.56,39.6,39.47,39.52,30400.0,26.9522,26.9795,26.8909,26.925,30400.0
2009-05-18 10:55:00,39.52,39.62,39.47,39.47,34100.0,26.925,26.9931,26.8909,26.8909,34100.0
2009-05-18 11:00:00,39.48,39.52,39.31,39.33,69700.0,26.8977,26.925,26.7819,26.7955,69700.0
2009-05-18 11:05:00,39.35,39.36,39.13,39.14,57300.0,26.8091,26.8159,26.6592,26.6661,57300.0
2009-05-18 11:10:00,39.12,39.13,39.05,39.06,52100.0,26.6524,26.6592,26.6047,26.6116,52100.0
2009-05-18 11:15:00,39.06,39.28,39.05,39.19,112300.0,26.6116,26.7614,26.6047,26.7001,112300.0
2009-05-18 11:20:00,39.21,39.49,39.19,39.46,70700.0,26.7138,26.9045,26.7001,26.8841,70700.0
2009-05-18 11:25:00,39.46,39.57,39.46,39.57,57000.0,26.8841,26.959,26.8841,26.959,57000.0
2009-05-18 11:30:00,39.57,39.59,39.45,39.49,67500.0,26.959,26.9726,26.8773,26.9045,67500.0
2009-05-18 11:35:00,39.49,39.5,39.4,39.42,30000.0,26.9045,26.9113,26.8432,26.8568,30000.0
2009-05-18 11:40:00,39.42,39.43,39.41,39.43,29800.0,26.8568,26.8636,26.85,26.8636,29800.0
2009-05-18 11:45:00,39.42,39.42,39.22,39.22,38000.0,26.8568,26.8568,26.7206,26.7206,38000.0
2009-05-18 11:50:00,39.22,39.32,39.18,39.28,40400.0,26.7206,26.7887,26.6933,26.7614,40400.0
2009-05-18 11:55:00,39.29,39.34,39.28,39.31,38600.0,26.7683,26.8023,26.7614,26.7819,38600.0
2009-05-18 12:00:00,39.31,39.38,39.31,39.34,29800.0,26.7819,26.8296,26.7819,26.8023,29800.0
2009-05-18 12:05:00,39.35,39.41,39.32,39.4,29100.0,26.8091,26.85,26.7887,26.8432,29100.0
2009-05-18 12:10:00,39.4,39.45,39.4,39.43,16800.0,26.8432,26.8773,26.8432,26.8636,16800.0
2009-05-18 12:15:00,39.43,39.48,39.39,39.45,40400.0,26.8636,26.8977,26.8364,26.8773,40400.0
2009-05-18 12:20:00,39.46,39.49,39.44,39.46,36300.0,26.8841,26.9045,26.8705,26.8841,36300.0
2009-05-18 12:25:00,39.46,39.49,39.37,39.43,65500.0,26.8841,26.9045,26.8228,26.8636,65500.0
2009-05-18 12:30:00,39.44,39.48,39.39,39.48,37300.0,26.8705,26.8977,26.8364,26.8977,37300.0
2009-05-18 12:35:00,39.47,39.51,39.46,39.49,29600.0,26.8909,26.9181,26.8841,26.9045,29600.0
2009-05-18 12:40:00,39.48,39.56,39.47,39.56,37500.0,26.8977,26.9522,26.8909,26.9522,37500.0
2009-05-18 12:45:00,39.56,39.57,39.51,39.52,38800.0,26.9522,26.959,26.9181,26.925,38800.0
2009-05-18 12:50:00,39.52,39.54,39.47,39.5,43700.0,26.925,26.9386,26.8909,26.9113,43700.0
2009-05-18 12:55:00,39.48,39.65,39.48,39.65,56800.0,26.8977,27.0135,26.8977,27.0135,56800.0
2009-05-18 13:00:00,39.66,39.71,39.62,39.7,45000.0,27.0203,27.0544,26.9931,27.0476,45000.0
2009-05-18 13:05:00,39.7,39.7,39.6,39.62,23200.0,27.0476,27.0476,26.9795,26.9931,23200.0
2009-05-18 13:10:00,39.61,39.68,39.6,39.66,45100.0,26.9863,27.034,26.9795,27.0203,45100.0
2009-05-18 13:15:00,39.68,39.69,39.56,39.65,59400.0,27.034,27.0408,26.9522,27.0135,59400.0
2009-05-18 13:20:00,39.65,39.66,39.59,39.62,17600.0,27.0135,27.0203,26.9726,26.9931,17600.0
2009-05-18 13:25:00,39.61,39.65,39.55,39.64,25400.0,26.9863,27.0135,26.9454,27.0067,25400.0
2009-05-18 13:30:00,39.65,39.73,39.65,39.67,43500.0,27.0135,27.068,27.0135,27.0272,43500.0
2009-05-18 13:35:00,39.65,39.71,39.65,39.68,23400.0,27.0135,27.0544,27.0135,27.034,23400.0
2009-05-18 13:40:00,39.67,39.71,39.59,39.7,26800.0,27.0272,27.0544,26.9726,27.0476,26800.0
2009-05-18 13:45:00,39.71,39.75,39.7,39.71,30800.0,27.0544,27.0817,27.0476,27.0544,30800.0
2009-05-18 13:50:00,39.7,39.77,39.7,39.76,35400.0,27.0476,27.0953,27.0476,27.0885,35400.0
2009-05-18 13:55:00,39.75,39.79,39.73,39.76,35200.0,27.0817,27.1089,27.068,27.0885,35200.0
2009-05-18 14:00:00,39.75,39.77,39.72,39.75,37100.0,27.0817,27.0953,27.0612,27.0817,37100.0
2009-05-18 14:05:00,39.75,39.75,39.74,39.75,32800.0,27.0817,27.0817,27.0748,27.0817,32800.0
2009-05-18 14:10:00,39.75,39.77,39.7,39.7,150900.0,27.0817,27.0953,27.0476,27.0476,150900.0
2009-05-18 14:15:00,39.71,39.8,39.71,39.79,42300.0,27.0544,27.1157,27.0544,27.1089,42300.0
2009-05-18 14:20:00,39.79,39.88,39.78,39.88,36700.0,27.1089,27.1702,27.1021,27.1702,36700.0
2009-05-18 14:25:00,39.88,39.9,39.84,39.84,51600.0,27.1702,27.1839,27.143,27.143,51600.0
2009-05-18 14:30:00,39.85,39.97,39.85,39.96,57700.0,27.1498,27.2315,27.1498,27.2247,57700.0
2009-05-18 14:35:00,39.95,39.98,39.89,39.97,32500.0,27.2179,27.2384,27.177,27.2315,32500.0
2009-05-18 14:40:00,39.98,40.0,39.95,40.0,69700.0,27.2384,27.252,27.2179,27.252,69700.0
2009-05-18 14:45:00,40.0,40.03,39.93,39.96,50900.0,27.252,27.2724,27.2043,27.2247,50900.0
2009-05-18 14:50:00,39.95,40.04,39.95,40.03,35400.0,27.2179,27.2792,27.2179,27.2724,35400.0
2009-05-18 14:55:00,40.04,40.05,40.02,40.03,75700.0,27.2792,27.286,27.2656,27.2724,75700.0
2009-05-18 15:00:00,40.03,40.03,39.96,39.96,51600.0,27.2724,27.2724,27.2247,27.2247,51600.0
2009-05-18 15:05:00,39.96,40.01,39.94,40.0,102700.0,27.2247,27.2588,27.2111,27.252,102700.0
2009-05-18 15:10:00,40.01,40.03,39.96,40.01,66500.0,27.2588,27.2724,27.2247,27.2588,66500.0
2009-05-18 15:15:00,40.02,40.05,39.98,40.03,70200.0,27.2656,27.286,27.2384,27.2724,70200.0
2009-05-18 15:20:00,40.03,40.05,39.99,40.0,85700.0,27.2724,27.286,27.2452,27.252,85700.0
2009-05-18 15:25:00,40.01,40.14,40.0,40.13,80100.0,27.2588,27.3474,27.252,27.3405,80100.0
2009-05-18 15:30:00,40.13,40.24,40.11,40.24,117300.0,27.3405,27.4155,27.3269,27.4155,117300.0
2009-05-18 15:35:00,40.23,40.46,40.23,40.46,179200.0,27.4087,27.5654,27.4087,27.5654,179200.0
2009-05-18 15:40:00,40.45,40.51,40.32,40.39,265100.0,27.5586,27.5994,27.47,27.5177,265100.0
2009-05-18 15:45:00,40.39,40.52,40.38,40.5,312200.0,27.5177,27.6063,27.5109,27.5926,312200.0
2009-05-18 15:50:00,40.5,40.78,40.46,40.69,511700.0,27.5926,27.7834,27.5654,27.7221,511700.0
2009-05-18 15:55:00,40.68,40.75,40.6,40.6,878900.0,27.7153,27.763,27.6608,27.6608,878900.0
2009-05-19 09:30:00,40.25,40.35,39.4,39.92,154000.0,27.4223,27.4904,26.8432,27.1975,154000.0
2009-05-19 09:35:00,39.91,40.01,39.39,39.93,95200.0,27.1907,27.2588,26.8364,27.2043,95200.0
2009-05-19 09:40:00,39.93,39.94,39.85,39.94,67500.0,27.2043,27.2111,27.1498,27.2111,67500.0
2009-05-19 09:45:00,39.94,39.95,39.81,39.92,72500.0,27.2111,27.2179,27.1225,27.1975,72500.0
2009-05-19 09:50:00,39.91,39.96,39.81,39.84,80300.0,27.1907,27.2247,27.1225,27.143,80300.0
2009-05-19 09:55:00,39.84,39.92,39.77,39.77,77000.0,27.143,27.1975,27.0953,27.0953,77000.0
2009-05-19 10:00:00,39.78,39.78,39.66,39.72,87700.0,27.1021,27.1021,27.0203,27.0612,87700.0
2009-05-19 10:05:00,39.73,39.79,39.58,39.72,128500.0,27.068,27.1089,26.9658,27.0612,128500.0
2009-05-19 10:10:00,39.72,39.75,39.53,39.54,78200.0,27.0612,27.0817,26.9318,26.9386,78200.0
2009-05-19 10:15:00,39.54,39.59,39.45,39.56,136900.0,26.9386,26.9726,26.8773,26.9522,136900.0
2009-05-19 10:20:00,39.56,39.57,39.45,39.5,92900.0,26.9522,26.959,26.8773,26.9113,92900.0
2009-05-19 10:25:00,39.5,39.88,39.47,39.88,143200.0,26.9113,27.1702,26.8909,27.1702,143200.0
2009-05-19 10:30:00,39.88,39.95,39.88,39.89,70400.0,27.1702,27.2179,27.1702,27.177,70400.0
2009-05-19 10:35:00,39.89,39.95,39.88,39.94,89800.0,27.177,27.2179,27.1702,27.2111,89800.0
2009-05-19 10:40:00,39.94,39.95,39.82,39.88,65700.0,27.2111,27.2179,27.1293,27.1702,65700.0
2009-05-19 10:45:00,39.89,39.91,39.75,39.77,57300.0,27.177,27.1907,27.0817,27.0953,57300.0
2009-05-19 10:50:00,39.75,39.85,39.75,39.82,35000.0,27.0817,27.1498,27.0817,27.1293,35000.0
2009-05-19 10:55:00,39.82,39.82,39.74,39.79,65800.0,27.1293,27.1293,27.0748,27.1089,65800.0
2009-05-19 11:00:00,39.78,39.88,39.77,39.79,48600.0,27.1021,27.1702,27.0953,27.1089,48600.0
2009-05-19 11:05:00,39.78,39.78,39.66,39.76,46600.0,27.1021,27.1021,27.0203,27.0885,46600.0
2009-05-19 11:10:00,39.76,39.78,39.69,39.71,32500.0,27.0885,27.1021,27.0408,27.0544,32500.0
2009-05-19 11:15:00,39.71,39.74,39.7,39.74,27600.0,27.0544,27.0748,27.0476,27.0748,27600.0
2009-05-19 11:20:00,39.74,39.75,39.74,39.74,25900.0,27.0748,27.0817,27.0748,27.0748,25900.0
2009-05-19 11:25:00,39.75,39.88,39.74,39.86,145600.0,27.0817,27.1702,27.0748,27.1566,145600.0
2009-05-19 11:30:00,39.86,39.9,39.85,39.89,152100.0,27.1566,27.1839,27.1498,27.177,152100.0
2009-05-19 11:35:00,39.89,39.95,39.89,39.94,60900.0,27.177,27.2179,27.177,27.2111,60900.0
2009-05-19 11:40:00,39.95,40.02,39.94,40.02,144800.0,27.2179,27.2656,27.2111,27.2656,144800.0
2009-05-19 11:45:00,40.02,40.08,39.99,40.08,21000.0,27.2656,27.3065,27.2452,27.3065,21000.0
2009-05-19 11:50:00,40.08,40.1,39.89,39.91,113700.0,27.3065,27.3201,27.177,27.1907,113700.0
2009-05-19 11:55:00,39.92,39.99,39.82,39.82,34300.0,27.1975,27.2452,27.1293,27.1293,34300.0
2009-05-19 12:00:00,39.84,39.84,39.7,39.71,35500.0,27.143,27.143,27.0476,27.0544,35500.0
2009-05-19 12:05:00,39.72,39.75,39.69,39.74,17500.0,27.0612,27.0817,27.0408,27.0748,17500.0
2009-05-19 12:10:00,39.74,39.77,39.71,39.74,17300.0,27.0748,27.0953,27.0544,27.0748,17300.0
2009-05-19 12:15:00,39.75,39.91,39.75,39.91,30500.0,27.0817,27.1907,27.0817,27.1907,30500.0
2009-05-19 12:20:00,39.91,39.97,39.86,39.97,19200.0,27.1907,27.2315,27.1566,27.2315,19200.0
2009-05-19 12:25:00,39.96,40.02,39.95,40.01,40700.0,27.2247,27.2656,27.2179,27.2588,40700.0
2009-05-19 12:30:00,40.01,40.01,39.89,39.92,24600.0,27.2588,27.2588,27.177,27.1975,24600.0
2009-05-19 12:35:00,39.91,39.93,39.87,39.92,24200.0,27.1907,27.2043,27.1634,27.1975,24200.0
2009-05-19 12:40:00,39.92,39.97,39.91,39.96,13200.0,27.1975,27.2315,27.1907,27.2247,13200.0
2009-05-19 12:45:00,39.96,40.01,39.96,40.01,52300.0,27.2247,27.2588,27.2247,27.2588,52300.0
2009-05-19 12:50:00,40.0,40.01,39.93,39.93,40500.0,27.252,27.2588,27.2043,27.2043,40500.0
2009-05-19 12:55:00,39.91,39.93,39.87,39.91,14700.0,27.1907,27.2043,27.1634,27.1907,14700.0
2009-05-19 13:00:00,39.91,39.94,39.85,39.89,71100.0,27.1907,27.2111,27.1498,27.177,71100.0
2009-05-19 13:05:00,39.9,40.0,39.89,39.98,24200.0,27.1839,27.252,27.177,27.2384,24200.0
2009-05-19 13:10:00,39.98,40.03,39.95,40.02,43600.0,27.2384,27.2724,27.2179,27.2656,43600.0
2009-05-19 13:15:00,40.03,40.07,39.99,40.0,91900.0,27.2724,27.2997,27.2452,27.252,91900.0
2009-05-19 13:20:00,40.0,40.03,39.95,39.96,60200.0,27.252,27.2724,27.2179,27.2247,60200.0
2009-05-19 13:25:00,39.96,39.98,39.95,39.96,32300.0,27.2247,27.2384,27.2179,27.2247,32300.0
2009-05-19 13:30:00,39.96,39.98,39.91,39.92,28900.0,27.2247,27.2384,27.1907,27.1975,28900.0
2009-05-19 13:35:00,39.92,40.0,39.92,39.99,39600.0,27.1975,27.252,27.1975,27.2452,39600.0
2009-05-19 13:40:00,40.0,40.0,39.88,39.91,39500.0,27.252,27.252,27.1702,27.1907,39500.0
2009-05-19 13:45:00,39.91,39.98,39.9,39.98,28100.0,27.1907,27.2384,27.1839,27.2384,28100.0
2009-05-19 13:50:00,39.97,39.99,39.95,39.96,35400.0,27.2315,27.2452,27.2179,27.2247,35400.0
2009-05-19 13:55:00,39.95,39.96,39.84,39.87,49200.0,27.2179,27.2247,27.143,27.1634,49200.0
2009-05-19 14:00:00,39.87,39.87,39.75,39.82,80700.0,27.1634,27.1634,27.0817,27.1293,80700.0
2009-05-19 14:05:00,39.81,39.86,39.81,39.84,84300.0,27.1225,27.1566,27.1225,27.143,84300.0
2009-05-19 14:10:00,39.84,39.84,39.8,39.81,18300.0,27.143,27.143,27.1157,27.1225,18300.0
2009-05-19 14:15:00,39.81,39.85,39.81,39.85,30600.0,27.1225,27.1498,27.1225,27.1498,30600.0
2009-05-19 14:20:00,39.85,39.86,39.8,39.81,106300.0,27.1498,27.1566,27.1157,27.1225,106300.0
2009-05-19 14:25:00,39.81,39.81,39.78,39.79,43800.0,27.1225,27.1225,27.1021,27.1089,43800.0
2009-05-19 14:30:00,39.79,39.81,39.75,39.8,32000.0,27.1089,27.1225,27.0817,27.1157,32000.0
2009-05-19 14:35:00,39.81,39.82,39.76,39.77,40000.0,27.1225,27.1293,27.0885,27.0953,40000.0
2009-05-19 14:40:00,39.77,39.82,39.76,39.8,41400.0,27.0953,27.1293,27.0885,27.1157,41400.0
2009-05-19 14:45:00,39.8,39.87,39.8,39.86,44100.0,27.1157,27.1634,27.1157,27.1566,44100.0
2009-05-19 14:50:00,39.86,39.87,39.84,39.85,83200.0,27.1566,27.1634,27.143,27.1498,83200.0
2009-05-19 14:55:00,39.85,39.88,39.78,39.82,52000.0,27.1498,27.1702,27.1021,27.1293,52000.0
2009-05-19 15:00:00,39.83,39.88,39.81,39.83,47100.0,27.1362,27.1702,27.1225,27.1362,47100.0
2009-05-19 15:05:00,39.83,39.88,39.81,39.83,108500.0,27.1362,27.1702,27.1225,27.1362,108500.0
2009-05-19 15:10:00,39.83,39.83,39.75,39.81,47900.0,27.1362,27.1362,27.0817,27.1225,47900.0
2009-05-19 15:15:00,39.81,39.82,39.75,39.76,98800.0,27.1225,27.1293,27.0817,27.0885,98800.0
2009-05-19 15:20:00,39.77,39.78,39.72,39.77,73700.0,27.0953,27.1021,27.0612,27.0953,73700.0
2009-05-19 15:25:00,39.77,39.78,39.75,39.75,66700.0,27.0953,27.1021,27.0817,27.0817,66700.0
2009-05-19 15:30:00,39.75,39.75,39.66,39.74,129300.0,27.0817,27.0817,27.0203,27.0748,129300.0
2009-05-19 15:35:00,39.74,39.79,39.71,39.78,159100.0,27.0748,27.1089,27.0544,27.1021,159100.0
2009-05-19 15:40:00,39.78,39.78,39.57,39.57,166600.0,27.1021,27.1021,26.959,26.959,166600.0
2009-05-19 15:45:00,39.56,39.67,39.53,39.53,169300.0,26.9522,27.0272,26.9318,26.9318,169300.0
2009-05-19 15:50:00,39.55,39.63,39.47,39.47,148700.0,26.9454,26.9999,26.8909,26.8909,148700.0
2009-05-19 15:55:00,39.48,39.48,39.21,39.4,579300.0,26.8977,26.8977,26.7138,26.8432,579300.0
2009-05-20 09:30:00,39.85,40.01,39.69,39.94,189100.0,27.1498,27.2588,27.0408,27.2111,189100.0
2009-05-20 09:35:00,39.94,40.03,39.8,39.87,130900.0,27.2111,27.2724,27.1157,27.1634,130900.0
2009-05-20 09:40:00,39.88,40.02,39.84,39.94,106800.0,27.1702,27.2656,27.143,27.2111,106800.0
2009-05-20 09:45:00,39.95,40.0,39.91,39.99,50500.0,27.2179,27.252,27.1907,27.2452,50500.0
2009-05-20 09:50:00,39.98,39.99,39.8,39.9,70200.0,27.2384,27.2452,27.1157,27.1839,70200.0
2009-05-20 09:55:00,39.9,39.9,39.73,39.8,85800.0,27.1839,27.1839,27.068,27.1157,85800.0
2009-05-20 10:00:00,39.8,39.91,39.73,39.8,124700.0,27.1157,27.1907,27.068,27.1157,124700.0
2009-05-20 10:05:00,39.79,39.79,39.58,39.61,97500.0,27.1089,27.1089,26.9658,26.9863,97500.0
2009-05-20 10:10:00,39.61,39.69,39.6,39.69,69400.0,26.9863,27.0408,26.9795,27.0408,69400.0
2009-05-20 10:15:00,39.69,39.71,39.63,39.63,85500.0,27.0408,27.0544,26.9999,26.9999,85500.0
2009-05-20 10:20:00,39.63,39.71,39.6,39.7,63400.0,26.9999,27.0544,26.9795,27.0476,63400.0
2009-05-20 10:25:00,39.69,39.83,39.69,39.82,83500.0,27.0408,27.1362,27.0408,27.1293,83500.0
2009-05-20 10:30:00,39.82,39.83,39.76,39.77,57400.0,27.1293,27.1362,27.0885,27.0953,57400.0
2009-05-20 10:35:00,39.78,39.8,39.77,39.78,80900.0,27.1021,27.1157,27.0953,27.1021,80900.0
2009-05-20 10:40:00,39.79,39.8,39.74,39.79,59200.0,27.1089,27.1157,27.0748,27.1089,59200.0
2009-05-20 10:45:00,39.8,39.8,39.71,39.76,58600.0,27.1157,27.1157,27.0544,27.0885,58600.0
2009-05-20 10:50:00,39.76,39.8,39.75,39.78,46500.0,27.0885,27.1157,27.0817,27.1021,46500.0
2009-05-20 10:55:00,39.79,39.8,39.7,39.75,46800.0,27.1089,27.1157,27.0476,27.0817,46800.0
2009-05-20 11:00:00,39.74,39.77,39.66,39.67,148900.0,27.0748,27.0953,27.0203,27.0272,148900.0
2009-05-20 11:05:00,39.67,39.73,39.61,39.62,36600.0,27.0272,27.068,26.9863,26.9931,36600.0
2009-05-20 11:10:00,39.61,39.62,39.45,39.61,69800.0,26.9863,26.9931,26.8773,26.9863,69800.0
2009-05-20 11:15:00,39.6,39.61,39.47,39.49,93200.0,26.9795,26.9863,26.8909,26.9045,93200.0
2009-05-20 11:20:00,39.48,39.48,39.29,39.35,71800.0,26.8977,26.8977,26.7683,26.8091,71800.0
2009-05-20 11:25:00,39.35,39.36,39.22,39.28,59900.0,26.8091,26.8159,26.7206,26.7614,59900.0
2009-05-20 11:30:00,39.3,39.4,39.29,39.38,61400.0,26.7751,26.8432,26.7683,26.8296,61400.0
2009-05-20 11:35:00,39.36,39.43,39.36,39.4,99100.0,26.8159,26.8636,26.8159,26.8432,99100.0
2009-05-20 11:40:00,39.4,39.41,39.35,39.39,38800.0,26.8432,26.85,26.8091,26.8364,38800.0
2009-05-20 11:45:00,39.4,39.45,39.38,39.38,42100.0,26.8432,26.8773,26.8296,26.8296,42100.0
2009-05-20 11:50:00,39.38,39.4,39.17,39.18,93300.0,26.8296,26.8432,26.6865,26.6933,93300.0
2009-05-20 11:55:00,39.18,39.2,39.07,39.08,77600.0,26.6933,26.7069,26.6184,26.6252,77600.0
2009-05-20 12:00:00,39.08,39.14,39.05,39.09,61700.0,26.6252,26.6661,26.6047,26.632,61700.0
2009-05-20 12:05:00,39.09,39.14,38.99,39.0,78800.0,26.632,26.6661,26.5639,26.5707,78800.0
2009-05-20 12:10:00,39.0,39.15,38.99,39.15,35900.0,26.5707,26.6729,26.5639,26.6729,35900.0
2009-05-20 12:15:00,39.15,39.22,39.15,39.19,52700.0,26.6729,26.7206,26.6729,26.7001,52700.0
2009-05-20 12:20:00,39.19,39.21,39.18,39.18,26900.0,26.7001,26.7138,26.6933,26.6933,26900.0
2009-05-20 12:25:00,39.18,39.23,39.18,39.2,15100.0,26.6933,26.7274,26.6933,26.7069,15100.0
2009-05-20 12:30:00,39.2,39.24,39.17,39.18,55200.0,26.7069,26.7342,26.6865,26.6933,55200.0
2009-05-20 12:35:00,39.17,39.19,39.15,39.17,29600.0,26.6865,26.7001,26.6729,26.6865,29600.0
2009-05-20 12:40:00,39.18,39.18,39.12,39.15,44600.0,26.6933,26.6933,26.6524,26.6729,44600.0
2009-05-20 12:45:00,39.16,39.23,39.15,39.23,34200.0,26.6797,26.7274,26.6729,26.7274,34200.0
2009-05-20 12:50:00,39.23,39.25,39.12,39.14,71300.0,26.7274,26.741,26.6524,26.6661,71300.0
2009-05-20 12:55:00,39.14,39.19,39.1,39.11,37400.0,26.6661,26.7001,26.6388,26.6456,37400.0
2009-05-20 13:00:00,39.11,39.19,39.09,39.14,42600.0,26.6456,26.7001,26.632,26.6661,42600.0
2009-05-20 13:05:00,39.14,39.14,38.99,39.11,79300.0,26.6661,26.6661,26.5639,26.6456,79300.0
2009-05-20 13:10:00,39.11,39.21,39.08,39.16,47000.0,26.6456,26.7138,26.6252,26.6797,47000.0
2009-05-20 13:15:00,39.16,39.17,39.06,39.12,44300.0,26.6797,26.6865,26.6116,26.6524,44300.0
2009-05-20 13:20:00,39.12,39.24,39.12,39.2,65100.0,26.6524,26.7342,26.6524,26.7069,65100.0
2009-05-20 13:25:00,39.2,39.31,39.18,39.3,14700.0,26.7069,26.7819,26.6933,26.7751,14700.0
2009-05-20 13:30:00,39.29,39.3,39.26,39.29,27400.0,26.7683,26.7751,26.7478,26.7683,27400.0
2009-05-20 13:35:00,39.29,39.35,39.29,39.3,64600.0,26.7683,26.8091,26.7683,26.7751,64600.0
2009-05-20 13:40:00,39.3,39.39,39.3,39.37,61400.0,26.7751,26.8364,26.7751,26.8228,61400.0
2009-05-20 13:45:00,39.36,39.4,39.32,39.38,45400.0,26.8159,26.8432,26.7887,26.8296,45400.0
2009-05-20 13:50:00,39.38,39.39,39.36,39.38,21100.0,26.8296,26.8364,26.8159,26.8296,21100.0
2009-05-20 13:55:00,39.36,39.37,39.36,39.36,14500.0,26.8159,26.8228,26.8159,26.8159,14500.0
2009-05-20 14:00:00,39.36,39.36,39.07,39.11,126400.0,26.8159,26.8159,26.6184,26.6456,126400.0
2009-05-20 14:05:00,39.11,39.23,39.05,39.13,60500.0,26.6456,26.7274,26.6047,26.6592,60500.0
2009-05-20 14:10:00,39.14,39.18,39.11,39.16,52300.0,26.6661,26.6933,26.6456,26.6797,52300.0
2009-05-20 14:15:00,39.15,39.33,39.15,39.32,38200.0,26.6729,26.7955,26.6729,26.7887,38200.0
2009-05-20 14:20:00,39.33,39.35,39.27,39.35,55800.0,26.7955,26.8091,26.7546,26.8091,55800.0
2009-05-20 14:25:00,39.36,39.37,39.31,39.31,31900.0,26.8159,26.8228,26.7819,26.7819,31900.0
2009-05-20 14:30:00,39.32,39.34,39.2,39.24,69400.0,26.7887,26.8023,26.7069,26.7342,69400.0
2009-05-20 14:35:00,39.24,39.28,39.21,39.22,54200.0,26.7342,26.7614,26.7138,26.7206,54200.0
2009-05-20 14:40:00,39.22,39.33,39.2,39.25,47900.0,26.7206,26.7955,26.7069,26.741,47900.0
2009-05-20 14:45:00,39.25,39.29,39.23,39.27,45500.0,26.741,26.7683,26.7274,26.7546,45500.0
2009-05-20 14:50:00,39.26,39.31,39.24,39.26,57000.0,26.7478,26.7819,26.7342,26.7478,57000.0
2009-05-20 14:55:00,39.26,39.33,39.25,39.29,50500.0,26.7478,26.7955,26.741,26.7683,50500.0
2009-05-20 15:00:00,39.28,39.31,39.25,39.25,37300.0,26.7614,26.7819,26.741,26.741,37300.0
2009-05-20 15:05:00,39.25,39.31,39.25,39.25,74600.0,26.741,26.7819,26.741,26.741,74600.0
2009-05-20 15:10:00,39.25,39.26,39.06,39.08,93000.0,26.741,26.7478,26.6116,26.6252,93000.0
2009-05-20 15:15:00,39.07,39.14,39.04,39.12,67200.0,26.6184,26.6661,26.5979,26.6524,67200.0
2009-05-20 15:20:00,39.12,39.12,38.96,38.96,83200.0,26.6524,26.6524,26.5434,26.5434,83200.0
2009-05-20 15:25:00,38.97,39.06,38.96,38.96,104100.0,26.5502,26.6116,26.5434,26.5434,104100.0
2009-05-20 15:30:00,38.96,39.0,38.83,38.99,114900.0,26.5434,26.5707,26.4549,26.5639,114900.0
2009-05-20 15:35:00,38.99,39.16,38.94,39.13,141700.0,26.5639,26.6797,26.5298,26.6592,141700.0
2009-05-20 15:40:00,39.14,39.14,38.9,38.95,145800.0,26.6661,26.6661,26.5026,26.5366,145800.0
2009-05-20 15:45:00,38.95,39.03,38.94,38.99,155100.0,26.5366,26.5911,26.5298,26.5639,155100.0
2009-05-20 15:50:00,38.99,39.05,38.91,39.04,227900.0,26.5639,26.6047,26.5094,26.5979,227900.0
2009-05-20 15:55:00,39.04,39.06,38.94,39.02,308000.0,26.5979,26.6116,26.5298,26.5843,308000.0
2009-05-21 09:30:00,38.39,38.92,38.26,38.69,144300.0,26.1551,26.5162,26.0665,26.3595,144300.0
2009-05-21 09:35:00,38.69,39.01,38.61,38.84,116000.0,26.3595,26.5775,26.305,26.4617,116000.0
2009-05-21 09:40:00,38.85,38.98,38.68,38.98,70500.0,26.4685,26.5571,26.3527,26.5571,70500.0
2009-05-21 09:45:00,39.0,39.25,38.98,39.21,90700.0,26.5707,26.741,26.5571,26.7138,90700.0
2009-05-21 09:50:00,39.21,39.34,39.12,39.19,97100.0,26.7138,26.8023,26.6524,26.7001,97100.0
2009-05-21 09:55:00,39.2,39.24,39.13,39.15,71100.0,26.7069,26.7342,26.6592,26.6729,71100.0
2009-05-21 10:00:00,39.14,39.25,39.1,39.13,143900.0,26.6661,26.741,26.6388,26.6592,143900.0
2009-05-21 10:05:00,39.13,39.23,39.11,39.16,92600.0,26.6592,26.7274,26.6456,26.6797,92600.0
2009-05-21 10:10:00,39.18,39.22,39.12,39.17,69000.0,26.6933,26.7206,26.6524,26.6865,69000.0
2009-05-21 10:15:00,39.17,39.22,39.13,39.15,49000.0,26.6865,26.7206,26.6592,26.6729,49000.0
2009-05-21 10:20:00,39.15,39.15,39.06,39.08,46500.0,26.6729,26.6729,26.6116,26.6252,46500.0
2009-05-21 10:25:00,39.09,39.15,38.96,39.05,55900.0,26.632,26.6729,26.5434,26.6047,55900.0
2009-05-21 10:30:00,39.03,39.13,39.03,39.13,17400.0,26.5911,26.6592,26.5911,26.6592,17400.0
2009-05-21 10:35:00,39.13,39.22,39.13,39.22,28700.0,26.6592,26.7206,26.6592,26.7206,28700.0
2009-05-21 10:40:00,39.23,39.34,39.22,39.32,63400.0,26.7274,26.8023,26.7206,26.7887,63400.0
2009-05-21 10:45:00,39.33,39.4,39.31,39.39,54900.0,26.7955,26.8432,26.7819,26.8364,54900.0
2009-05-21 10:50:00,39.38,39.38,39.18,39.18,38000.0,26.8296,26.8296,26.6933,26.6933,38000.0
2009-05-21 10:55:00,39.17,39.17,39.08,39.12,36500.0,26.6865,26.6865,26.6252,26.6524,36500.0
2009-05-21 11:00:00,39.12,39.12,39.08,39.09,42800.0,26.6524,26.6524,26.6252,26.632,42800.0
2009-05-21 11:05:00,39.09,39.14,39.08,39.1,20800.0,26.632,26.6661,26.6252,26.6388,20800.0
2009-05-21 11:10:00,39.09,39.18,39.08,39.16,13500.0,26.632,26.6933,26.6252,26.6797,13500.0
2009-05-21 11:15:00,39.15,39.16,39.13,39.14,34800.0,26.6729,26.6797,26.6592,26.6661,34800.0
2009-05-21 11:20:00,39.13,39.18,39.13,39.17,36300.0,26.6592,26.6933,26.6592,26.6865,36300.0
2009-05-21 11:25:00,39.18,39.18,39.14,39.14,47100.0,26.6933,26.6933,26.6661,26.6661,47100.0
2009-05-21 11:30:00,39.14,39.19,39.14,39.19,16500.0,26.6661,26.7001,26.6661,26.7001,16500.0
2009-05-21 11:35:00,39.19,39.38,39.19,39.38,51600.0,26.7001,26.8296,26.7001,26.8296,51600.0
2009-05-21 11:40:00,39.38,39.45,39.37,39.44,63900.0,26.8296,26.8773,26.8228,26.8705,63900.0
2009-05-21 11:45:00,39.44,39.47,39.39,39.41,44000.0,26.8705,26.8909,26.8364,26.85,44000.0
2009-05-21 11:50:00,39.41,39.44,39.41,39.42,29600.0,26.85,26.8705,26.85,26.8568,29600.0
2009-05-21 11:55:00,39.43,39.5,39.4,39.49,54500.0,26.8636,26.9113,26.8432,26.9045,54500.0
2009-05-21 12:00:00,39.48,39.56,39.48,39.52,48000.0,26.8977,26.9522,26.8977,26.925,48000.0
2009-05-21 12:05:00,39.51,39.51,39.42,39.43,28900.0,26.9181,26.9181,26.8568,26.8636,28900.0
2009-05-21 12:10:00,39.43,39.44,39.38,39.38,39300.0,26.8636,26.8705,26.8296,26.8296,39300.0
2009-05-21 12:15:00,39.38,39.46,39.37,39.45,65000.0,26.8296,26.8841,26.8228,26.8773,65000.0
2009-05-21 12:20:00,39.45,39.46,39.4,39.43,32100.0,26.8773,26.8841,26.8432,26.8636,32100.0
2009-05-21 12:25:00,39.43,39.46,39.4,39.4,33100.0,26.8636,26.8841,26.8432,26.8432,33100.0
2009-05-21 12:30:00,39.4,39.47,39.39,39.46,41500.0,26.8432,26.8909,26.8364,26.8841,41500.0
2009-05-21 12:35:00,39.46,39.5,39.39,39.4,59300.0,26.8841,26.9113,26.8364,26.8432,59300.0
2009-05-21 12:40:00,39.41,39.41,39.33,39.4,59300.0,26.85,26.85,26.7955,26.8432,59300.0
2009-05-21 12:45:00,39.39,39.47,39.31,39.46,44500.0,26.8364,26.8909,26.7819,26.8841,44500.0
2009-05-21 12:50:00,39.47,39.47,39.36,39.38,50100.0,26.8909,26.8909,26.8159,26.8296,50100.0
2009-05-21 12:55:00,39.38,39.51,39.38,39.5,55000.0,26.8296,26.9181,26.8296,26.9113,55000.0
2009-05-21 13:00:00,39.5,39.58,39.48,39.54,48100.0,26.9113,26.9658,26.8977,26.9386,48100.0
2009-05-21 13:05:00,39.53,39.56,39.48,39.51,27900.0,26.9318,26.9522,26.8977,26.9181,27900.0
2009-05-21 13:10:00,39.5,39.55,39.5,39.54,26900.0,26.9113,26.9454,26.9113,26.9386,26900.0
2009-05-21 13:15:00,39.54,39.6,39.54,39.54,65400.0,26.9386,26.9795,26.9386,26.9386,65400.0
2009-05-21 13:20:00,39.54,39.59,39.51,39.52,34300.0,26.9386,26.9726,26.9181,26.925,34300.0
2009-05-21 13:25:00,39.53,39.53,39.43,39.49,48000.0,26.9318,26.9318,26.8636,26.9045,48000.0
2009-05-21 13:30:00,39.5,39.52,39.44,39.45,63800.0,26.9113,26.925,26.8705,26.8773,63800.0
2009-05-21 13:35:00,39.44,39.44,39.32,39.33,42400.0,26.8705,26.8705,26.7887,26.7955,42400.0
2009-05-21 13:40:00,39.33,39.37,39.33,39.37,27700.0,26.7955,26.8228,26.7955,26.8228,27700.0
2009-05-21 13:45:00,39.36,39.47,39.36,39.4,37500.0,26.8159,26.8909,26.8159,26.8432,37500.0
2009-05-21 13:50:00,39.4,39.41,39.36,39.36,47300.0,26.8432,26.85,26.8159,26.8159,47300.0
2009-05-21 13:55:00,39.36,39.42,39.34,39.4,42300.0,26.8159,26.8568,26.8023,26.8432,42300.0
2009-05-21 14:00:00,39.4,39.44,39.31,39.33,53600.0,26.8432,26.8705,26.7819,26.7955,53600.0
2009-05-21 14:05:00,39.33,39.35,39.21,39.26,56500.0,26.7955,26.8091,26.7138,26.7478,56500.0
2009-05-21 14:10:00,39.27,39.3,39.14,39.2,91900.0,26.7546,26.7751,26.6661,26.7069,91900.0
2009-05-21 14:15:00,39.2,39.24,39.2,39.23,53000.0,26.7069,26.7342,26.7069,26.7274,53000.0
2009-05-21 14:20:00,39.24,39.25,39.12,39.13,56300.0,26.7342,26.741,26.6524,26.6592,56300.0
2009-05-21 14:25:00,39.13,39.18,39.12,39.15,46300.0,26.6592,26.6933,26.6524,26.6729,46300.0
2009-05-21 14:30:00,39.15,39.23,39.08,39.23,44300.0,26.6729,26.7274,26.6252,26.7274,44300.0
2009-05-21 14:35:00,39.24,39.27,39.18,39.21,49200.0,26.7342,26.7546,26.6933,26.7138,49200.0
2009-05-21 14:40:00,39.2,39.24,39.14,39.23,47000.0,26.7069,26.7342,26.6661,26.7274,47000.0
2009-05-21 14:45:00,39.22,39.22,39.17,39.21,43500.0,26.7206,26.7206,26.6865,26.7138,43500.0
2009-05-21 14:50:00,39.21,39.24,39.2,39.2,35900.0,26.7138,26.7342,26.7069,26.7069,35900.0
2009-05-21 14:55:00,39.21,39.28,39.21,39.27,53900.0,26.7138,26.7614,26.7138,26.7546,53900.0
2009-05-21 15:00:00,39.27,39.27,39.24,39.27,87100.0,26.7546,26.7546,26.7342,26.7546,87100.0
2009-05-21 15:05:00,39.27,39.27,39.14,39.16,73000.0,26.7546,26.7546,26.6661,26.6797,73000.0
2009-05-21 15:10:00,39.16,39.23,39.15,39.22,47900.0,26.6797,26.7274,26.6729,26.7206,47900.0
2009-05-21 15:15:00,39.22,39.31,39.22,39.28,40800.0,26.7206,26.7819,26.7206,26.7614,40800.0
2009-05-21 15:20:00,39.28,39.3,39.25,39.26,36200.0,26.7614,26.7751,26.741,26.7478,36200.0
2009-05-21 15:25:00,39.26,39.31,39.25,39.27,78900.0,26.7478,26.7819,26.741,26.7546,78900.0
2009-05-21 15:30:00,39.27,39.49,39.27,39.41,118400.0,26.7546,26.9045,26.7546,26.85,118400.0
2009-05-21 15:35:00,39.41,39.48,39.4,39.47,97700.0,26.85,26.8977,26.8432,26.8909,97700.0
2009-05-21 15:40:00,39.47,39.49,39.37,39.49,148100.0,26.8909,26.9045,26.8228,26.9045,148100.0
2009-05-21 15:45:00,39.49,39.64,39.37,39.42,190700.0,26.9045,27.0067,26.8228,26.8568,190700.0
2009-05-21 15:50:00,39.42,39.55,39.34,39.51,133900.0,26.8568,26.9454,26.8023,26.9181,133900.0
2009-05-21 15:55:00,39.51,39.72,39.45,39.71,322100.0,26.9181,27.0612,26.8773,27.0544,322100.0
2009-05-22 09:30:00,39.93,40.03,39.66,39.87,97400.0,27.2043,27.2724,27.0203,27.1634,97400.0
2009-05-22 09:35:00,39.86,39.98,39.67,39.7,143900.0,27.1566,27.2384,27.0272,27.0476,143900.0
2009-05-22 09:40:00,39.7,39.87,39.38,39.56,107600.0,27.0476,27.1634,26.8296,26.9522,107600.0
2009-05-22 09:45:00,39.57,39.64,39.39,39.61,107000.0,26.959,27.0067,26.8364,26.9863,107000.0
2009-05-22 09:50:00,39.64,39.9,39.61,39.9,65700.0,27.0067,27.1839,26.9863,27.1839,65700.0
2009-05-22 09:55:00,39.89,40.09,39.89,40.08,74400.0,27.177,27.3133,27.177,27.3065,74400.0
2009-05-22 10:00:00,40.09,40.09,39.98,40.07,71200.0,27.3133,27.3133,27.2384,27.2997,71200.0
2009-05-22 10:05:00,40.06,40.27,40.05,40.25,65000.0,27.2929,27.4359,27.286,27.4223,65000.0
2009-05-22 10:10:00,40.25,40.3,40.23,40.26,44700.0,27.4223,27.4564,27.4087,27.4291,44700.0
2009-05-22 10:15:00,40.26,40.4,40.19,40.38,54100.0,27.4291,27.5245,27.3814,27.5109,54100.0
2009-05-22 10:20:00,40.37,40.39,40.14,40.14,75900.0,27.5041,27.5177,27.3474,27.3474,75900.0
2009-05-22 10:25:00,40.14,40.19,40.06,40.1,40700.0,27.3474,27.3814,27.2929,27.3201,40700.0
2009-05-22 10:30:00,40.1,40.1,40.03,40.06,57700.0,27.3201,27.3201,27.2724,27.2929,57700.0
2009-05-22 10:35:00,40.07,40.16,40.05,40.1,58600.0,27.2997,27.361,27.286,27.3201,58600.0
2009-05-22 10:40:00,40.09,40.29,40.07,40.26,62200.0,27.3133,27.4496,27.2997,27.4291,62200.0
2009-05-22 10:45:00,40.27,40.32,40.25,40.31,32600.0,27.4359,27.47,27.4223,27.4632,32600.0
2009-05-22 10:50:00,40.31,40.45,40.31,40.36,45400.0,27.4632,27.5586,27.4632,27.4972,45400.0
2009-05-22 10:55:00,40.36,40.43,40.36,40.42,36600.0,27.4972,27.5449,27.4972,27.5381,36600.0
2009-05-22 11:00:00,40.42,40.42,40.32,40.33,31400.0,27.5381,27.5381,27.47,27.4768,31400.0
2009-05-22 11:05:00,40.34,40.36,40.3,40.31,40700.0,27.4836,27.4972,27.4564,27.4632,40700.0
2009-05-22 11:10:00,40.32,40.32,40.28,40.3,30000.0,27.47,27.47,27.4427,27.4564,30000.0
2009-05-22 11:15:00,40.31,40.31,40.23,40.23,34200.0,27.4632,27.4632,27.4087,27.4087,34200.0
2009-05-22 11:20:00,40.24,40.28,40.24,40.26,26100.0,27.4155,27.4427,27.4155,27.4291,26100.0
2009-05-22 11:25:00,40.25,40.25,40.11,40.11,45100.0,27.4223,27.4223,27.3269,27.3269,45100.0
2009-05-22 11:30:00,40.12,40.13,40.1,40.11,12300.0,27.3337,27.3405,27.3201,27.3269,12300.0
2009-05-22 11:35:00,40.11,40.11,40.05,40.07,28900.0,27.3269,27.3269,27.286,27.2997,28900.0
2009-05-22 11:40:00,40.07,40.09,40.02,40.03,52400.0,27.2997,27.3133,27.2656,27.2724,52400.0
2009-05-22 11:45:00,40.03,40.09,40.02,40.09,18400.0,27.2724,27.3133,27.2656,27.3133,18400.0
2009-05-22 11:50:00,40.1,40.2,40.1,40.19,46900.0,27.3201,27.3882,27.3201,27.3814,46900.0
2009-05-22 11:55:00,40.18,40.24,40.13,40.22,42500.0,27.3746,27.4155,27.3405,27.4019,42500.0
2009-05-22 12:00:00,40.24,40.28,40.21,40.26,28100.0,27.4155,27.4427,27.3951,27.4291,28100.0
2009-05-22 12:05:00,40.26,40.3,40.26,40.29,16400.0,27.4291,27.4564,27.4291,27.4496,16400.0
2009-05-22 12:10:00,40.29,40.34,40.29,40.32,28600.0,27.4496,27.4836,27.4496,27.47,28600.0
2009-05-22 12:15:00,40.32,40.39,40.3,40.36,48600.0,27.47,27.5177,27.4564,27.4972,48600.0
2009-05-22 12:20:00,40.35,40.37,40.27,40.27,33500.0,27.4904,27.5041,27.4359,27.4359,33500.0
2009-05-22 12:25:00,40.28,40.29,40.25,40.28,26600.0,27.4427,27.4496,27.4223,27.4427,26600.0
2009-05-22 12:30:00,40.29,40.29,40.25,40.25,22600.0,27.4496,27.4496,27.4223,27.4223,22600.0
2009-05-22 12:35:00,40.25,40.25,40.21,40.24,10500.0,27.4223,27.4223,27.3951,27.4155,10500.0
2009-05-22 12:40:00,40.25,40.27,40.25,40.26,20500.0,27.4223,27.4359,27.4223,27.4291,20500.0
2009-05-22 12:45:00,40.26,40.29,40.26,40.29,15800.0,27.4291,27.4496,27.4291,27.4496,15800.0
2009-05-22 12:50:00,40.29,40.39,40.29,40.38,25000.0,27.4496,27.5177,27.4496,27.5109,25000.0
2009-05-22 12:55:00,40.38,40.45,40.38,40.43,31200.0,27.5109,27.5586,27.5109,27.5449,31200.0
2009-05-22 13:00:00,40.43,40.45,40.41,40.42,23700.0,27.5449,27.5586,27.5313,27.5381,23700.0
2009-05-22 13:05:00,40.42,40.44,40.39,40.43,17500.0,27.5381,27.5518,27.5177,27.5449,17500.0
2009-05-22 13:10:00,40.43,40.44,40.4,40.43,25400.0,27.5449,27.5518,27.5245,27.5449,25400.0
2009-05-22 13:15:00,40.42,40.44,40.42,40.44,10000.0,27.5381,27.5518,27.5381,27.5518,10000.0
2009-05-22 13:20:00,40.43,40.49,40.43,40.48,34300.0,27.5449,27.5858,27.5449,27.579,34300.0
2009-05-22 13:25:00,40.48,40.5,40.44,40.44,51600.0,27.579,27.5926,27.5518,27.5518,51600.0
2009-05-22 13:30:00,40.43,40.45,40.34,40.45,50900.0,27.5449,27.5586,27.4836,27.5586,50900.0
2009-05-22 13:35:00,40.44,40.47,40.43,40.45,23300.0,27.5518,27.5722,27.5449,27.5586,23300.0
2009-05-22 13:40:00,40.45,40.49,40.45,40.48,14800.0,27.5586,27.5858,27.5586,27.579,14800.0
2009-05-22 13:45:00,40.49,40.58,40.48,40.53,43800.0,27.5858,27.6471,27.579,27.6131,43800.0
2009-05-22 13:50:00,40.54,40.56,40.54,40.55,18600.0,27.6199,27.6335,27.6199,27.6267,18600.0
2009-05-22 13:55:00,40.55,40.62,40.53,40.61,30300.0,27.6267,27.6744,27.6131,27.6676,30300.0
2009-05-22 14:00:00,40.61,40.7,40.61,40.65,60600.0,27.6676,27.7289,27.6676,27.6948,60600.0
2009-05-22 14:05:00,40.64,40.64,40.62,40.63,12900.0,27.688,27.688,27.6744,27.6812,12900.0
2009-05-22 14:10:00,40.63,40.66,40.61,40.62,38600.0,27.6812,27.7016,27.6676,27.6744,38600.0
2009-05-22 14:15:00,40.63,40.64,40.56,40.64,26700.0,27.6812,27.688,27.6335,27.688,26700.0
2009-05-22 14:20:00,40.64,40.68,40.64,40.65,41500.0,27.688,27.7153,27.688,27.6948,41500.0
2009-05-22 14:25:00,40.65,40.65,40.58,40.59,31000.0,27.6948,27.6948,27.6471,27.6539,31000.0
2009-05-22 14:30:00,40.59,40.64,40.58,40.63,32500.0,27.6539,27.688,27.6471,27.6812,32500.0
2009-05-22 14:35:00,40.64,40.66,40.63,40.65,16300.0,27.688,27.7016,27.6812,27.6948,16300.0
2009-05-22 14:40:00,40.66,40.69,40.65,40.66,38500.0,27.7016,27.7221,27.6948,27.7016,38500.0
2009-05-22 14:45:00,40.66,40.67,40.59,40.65,41100.0,27.7016,27.7085,27.6539,27.6948,41100.0
2009-05-22 14:50:00,40.65,40.65,40.58,40.61,20500.0,27.6948,27.6948,27.6471,27.6676,20500.0
2009-05-22 14:55:00,40.61,40.69,40.61,40.67,29400.0,27.6676,27.7221,27.6676,27.7085,29400.0
2009-05-22 15:00:00,40.67,40.67,40.6,40.63,34700.0,27.7085,27.7085,27.6608,27.6812,34700.0
2009-05-22 15:05:00,40.63,40.63,40.6,40.63,23600.0,27.6812,27.6812,27.6608,27.6812,23600.0
2009-05-22 15:10:00,40.62,40.75,40.62,40.66,64000.0,27.6744,27.763,27.6744,27.7016,64000.0
2009-05-22 15:15:00,40.66,40.67,40.6,40.61,53000.0,27.7016,27.7085,27.6608,27.6676,53000.0
2009-05-22 15:20:00,40.61,40.65,40.59,40.62,41200.0,27.6676,27.6948,27.6539,27.6744,41200.0
2009-05-22 15:25:00,40.6,40.66,40.59,40.63,58300.0,27.6608,27.7016,27.6539,27.6812,58300.0
2009-05-22 15:30:00,40.63,40.66,40.62,40.66,42300.0,27.6812,27.7016,27.6744,27.7016,42300.0
2009-05-22 15:35:00,40.65,40.76,40.63,40.75,103100.0,27.6948,27.7698,27.6812,27.763,103100.0
2009-05-22 15:40:00,40.75,40.76,40.64,40.64,186800.0,27.763,27.7698,27.688,27.688,186800.0
2009-05-22 15:45:00,40.64,40.65,40.43,40.5,173700.0,27.688,27.6948,27.5449,27.5926,173700.0
2009-05-22 15:50:00,40.5,40.53,40.31,40.32,197900.0,27.5926,27.6131,27.4632,27.47,197900.0
2009-05-22 15:55:00,40.32,40.33,40.12,40.24,443600.0,27.47,27.4768,27.3337,27.4155,443600.0
2009-05-26 09:30:00,39.98,40.05,39.63,39.87,79900.0,27.2384,27.286,26.9999,27.1634,79900.0
2009-05-26 09:35:00,39.86,39.93,39.75,39.78,90500.0,27.1566,27.2043,27.0817,27.1021,90500.0
2009-05-26 09:40:00,39.78,40.17,39.78,40.12,83600.0,27.1021,27.3678,27.1021,27.3337,83600.0
2009-05-26 09:45:00,40.13,40.19,40.0,40.01,68800.0,27.3405,27.3814,27.252,27.2588,68800.0
2009-05-26 09:50:00,40.01,40.09,40.0,40.05,72800.0,27.2588,27.3133,27.252,27.286,72800.0
2009-05-26 09:55:00,40.04,40.1,39.98,40.03,63700.0,27.2792,27.3201,27.2384,27.2724,63700.0
2009-05-26 10:00:00,40.04,40.53,40.03,40.43,164700.0,27.2792,27.6131,27.2724,27.5449,164700.0
2009-05-26 10:05:00,40.43,40.43,40.04,40.06,145600.0,27.5449,27.5449,27.2792,27.2929,145600.0
2009-05-26 10:10:00,40.06,40.38,40.06,40.29,109500.0,27.2929,27.5109,27.2929,27.4496,109500.0
2009-05-26 10:15:00,40.3,40.47,40.26,40.43,115400.0,27.4564,27.5722,27.4291,27.5449,115400.0
2009-05-26 10:20:00,40.46,40.55,40.42,40.53,115000.0,27.5654,27.6267,27.5381,27.6131,115000.0
2009-05-26 10:25:00,40.53,40.73,40.53,40.58,91400.0,27.6131,27.7493,27.6131,27.6471,91400.0
2009-05-26 10:30:00,40.58,40.76,40.58,40.66,72800.0,27.6471,27.7698,27.6471,27.7016,72800.0
2009-05-26 10:35:00,40.66,40.75,40.65,40.7,53600.0,27.7016,27.763,27.6948,27.7289,53600.0
2009-05-26 10:40:00,40.68,40.72,40.61,40.62,61800.0,27.7153,27.7425,27.6676,27.6744,61800.0
2009-05-26 10:45:00,40.61,40.68,40.49,40.49,56800.0,27.6676,27.7153,27.5858,27.5858,56800.0
2009-05-26 10:50:00,40.49,40.6,40.48,40.6,42300.0,27.5858,27.6608,27.579,27.6608,42300.0
2009-05-26 10:55:00,40.59,40.69,40.59,40.68,49000.0,27.6539,27.7221,27.6539,27.7153,49000.0
2009-05-26 11:00:00,40.69,40.69,40.68,40.68,32600.0,27.7221,27.7221,27.7153,27.7153,32600.0
2009-05-26 11:05:00,40.68,40.7,40.53,40.53,54800.0,27.7153,27.7289,27.6131,27.6131,54800.0
2009-05-26 11:10:00,40.53,40.54,40.41,40.45,64000.0,27.6131,27.6199,27.5313,27.5586,64000.0
2009-05-26 11:15:00,40.45,40.46,40.43,40.44,37600.0,27.5586,27.5654,27.5449,27.5518,37600.0
2009-05-26 11:20:00,40.45,40.52,40.45,40.52,34100.0,27.5586,27.6063,27.5586,27.6063,34100.0
2009-05-26 11:25:00,40.52,40.55,40.51,40.55,31900.0,27.6063,27.6267,27.5994,27.6267,31900.0
2009-05-26 11:30:00,40.55,40.56,40.54,40.55,35600.0,27.6267,27.6335,27.6199,27.6267,35600.0
2009-05-26 11:35:00,40.55,40.56,40.46,40.5,49500.0,27.6267,27.6335,27.5654,27.5926,49500.0
2009-05-26 11:40:00,40.51,40.56,40.5,40.54,63500.0,27.5994,27.6335,27.5926,27.6199,63500.0
2009-05-26 11:45:00,40.54,40.62,40.48,40.61,69600.0,27.6199,27.6744,27.579,27.6676,69600.0
2009-05-26 11:50:00,40.59,40.67,40.59,40.67,37400.0,27.6539,27.7085,27.6539,27.7085,37400.0
2009-05-26 11:55:00,40.67,40.68,40.62,40.64,30400.0,27.7085,27.7153,27.6744,27.688,30400.0
2009-05-26 12:00:00,40.64,40.68,40.63,40.67,15500.0,27.688,27.7153,27.6812,27.7085,15500.0
2009-05-26 12:05:00,40.68,40.72,40.67,40.72,30700.0,27.7153,27.7425,27.7085,27.7425,30700.0
2009-05-26 12:10:00,40.73,40.75,40.72,40.75,25400.0,27.7493,27.763,27.7425,27.763,25400.0
2009-05-26 12:15:00,40.75,40.79,40.74,40.78,45500.0,27.763,27.7902,27.7561,27.7834,45500.0
2009-05-26 12:20:00,40.78,40.79,40.78,40.79,22800.0,27.7834,27.7902,27.7834,27.7902,22800.0
2009-05-26 12:25:00,40.78,40.81,40.74,40.75,60800.0,27.7834,27.8038,27.7561,27.763,60800.0
2009-05-26 12:30:00,40.74,40.74,40.66,40.68,42800.0,27.7561,27.7561,27.7016,27.7153,42800.0
2009-05-26 12:35:00,40.69,40.71,40.68,40.69,25600.0,27.7221,27.7357,27.7153,27.7221,25600.0
2009-05-26 12:40:00,40.69,40.71,40.6,40.6,36700.0,27.7221,27.7357,27.6608,27.6608,36700.0
2009-05-26 12:45:00,40.61,40.81,40.59,40.81,52000.0,27.6676,27.8038,27.6539,27.8038,52000.0
2009-05-26 12:50:00,40.81,40.88,40.74,40.88,43200.0,27.8038,27.8515,27.7561,27.8515,43200.0
2009-05-26 12:55:00,40.88,40.92,40.83,40.9,31400.0,27.8515,27.8788,27.8175,27.8651,31400.0
2009-05-26 13:00:00,40.9,40.94,40.9,40.93,30500.0,27.8651,27.8924,27.8651,27.8856,30500.0
2009-05-26 13:05:00,40.94,41.0,40.94,40.95,47800.0,27.8924,27.9333,27.8924,27.8992,47800.0
2009-05-26 13:10:00,40.94,40.96,40.92,40.94,20400.0,27.8924,27.906,27.8788,27.8924,20400.0
2009-05-26 13:15:00,40.94,40.94,40.87,40.87,27600.0,27.8924,27.8924,27.8447,27.8447,27600.0
2009-05-26 13:20:00,40.86,40.86,40.74,40.78,29500.0,27.8379,27.8379,27.7561,27.7834,29500.0
2009-05-26 13:25:00,40.79,40.79,40.74,40.76,15700.0,27.7902,27.7902,27.7561,27.7698,15700.0
2009-05-26 13:30:00,40.76,40.77,40.68,40.69,28300.0,27.7698,27.7766,27.7153,27.7221,28300.0
2009-05-26 13:35:00,40.7,40.75,40.69,40.74,15800.0,27.7289,27.763,27.7221,27.7561,15800.0
2009-05-26 13:40:00,40.75,40.79,40.7,40.78,23400.0,27.763,27.7902,27.7289,27.7834,23400.0
2009-05-26 13:45:00,40.78,40.85,40.76,40.79,50000.0,27.7834,27.8311,27.7698,27.7902,50000.0
2009-05-26 13:50:00,40.78,40.79,40.74,40.74,23600.0,27.7834,27.7902,27.7561,27.7561,23600.0
2009-05-26 13:55:00,40.74,40.77,40.74,40.76,14100.0,27.7561,27.7766,27.7561,27.7698,14100.0
2009-05-26 14:00:00,40.76,40.88,40.76,40.82,42500.0,27.7698,27.8515,27.7698,27.8106,42500.0
2009-05-26 14:05:00,40.82,40.97,40.81,40.87,86600.0,27.8106,27.9128,27.8038,27.8447,86600.0
2009-05-26 14:10:00,40.87,40.87,40.76,40.78,29800.0,27.8447,27.8447,27.7698,27.7834,29800.0
2009-05-26 14:15:00,40.78,40.83,40.76,40.82,22000.0,27.7834,27.8175,27.7698,27.8106,22000.0
2009-05-26 14:20:00,40.82,40.83,40.76,40.83,49700.0,27.8106,27.8175,27.7698,27.8175,49700.0
2009-05-26 14:25:00,40.82,40.89,40.82,40.88,38800.0,27.8106,27.8583,27.8106,27.8515,38800.0
2009-05-26 14:30:00,40.88,40.94,40.88,40.93,38700.0,27.8515,27.8924,27.8515,27.8856,38700.0
2009-05-26 14:35:00,40.94,40.96,40.93,40.95,32100.0,27.8924,27.906,27.8856,27.8992,32100.0
2009-05-26 14:40:00,40.96,41.0,40.95,40.99,51700.0,27.906,27.9333,27.8992,27.9265,51700.0
2009-05-26 14:45:00,40.99,41.01,40.99,41.0,76900.0,27.9265,27.9401,27.9265,27.9333,76900.0
2009-05-26 14:50:00,41.0,41.01,40.83,40.85,83900.0,27.9333,27.9401,27.8175,27.8311,83900.0
2009-05-26 14:55:00,40.85,40.89,40.83,40.83,65600.0,27.8311,27.8583,27.8175,27.8175,65600.0
2009-05-26 15:00:00,40.84,40.87,40.83,40.86,73000.0,27.8243,27.8447,27.8175,27.8379,73000.0
2009-05-26 15:05:00,40.87,40.94,40.87,40.94,73000.0,27.8447,27.8924,27.8447,27.8924,73000.0
2009-05-26 15:10:00,40.94,40.98,40.94,40.96,87100.0,27.8924,27.9197,27.8924,27.906,87100.0
2009-05-26 15:15:00,40.95,40.95,40.87,40.9,91300.0,27.8992,27.8992,27.8447,27.8651,91300.0
2009-05-26 15:20:00,40.91,40.99,40.87,40.98,92100.0,27.872,27.9265,27.8447,27.9197,92100.0
2009-05-26 15:25:00,40.98,41.01,40.97,41.0,70200.0,27.9197,27.9401,27.9128,27.9333,70200.0
2009-05-26 15:30:00,41.0,41.14,40.96,41.07,121400.0,27.9333,28.0287,27.906,27.981,121400.0
2009-05-26 15:35:00,41.09,41.27,41.05,41.26,150300.0,27.9946,28.1172,27.9673,28.1104,150300.0
2009-05-26 15:40:00,41.26,41.36,41.2,41.35,280600.0,28.1104,28.1785,28.0695,28.1717,280600.0
2009-05-26 15:45:00,41.35,41.36,41.18,41.21,196500.0,28.1717,28.1785,28.0559,28.0764,196500.0
2009-05-26 15:50:00,41.21,41.3,41.17,41.24,248800.0,28.0764,28.1377,28.0491,28.0968,248800.0
2009-05-26 15:55:00,41.23,41.41,41.23,41.36,482500.0,28.09,28.2126,28.09,28.1785,482500.0
2009-05-27 09:30:00,41.36,41.36,40.9,41.14,116900.0,28.1785,28.1785,27.8651,28.0287,116900.0
2009-05-27 09:35:00,41.13,41.3,41.05,41.11,72900.0,28.0218,28.1377,27.9673,28.0082,72900.0
2009-05-27 09:40:00,41.07,41.14,40.84,40.97,57600.0,27.981,28.0287,27.8243,27.9128,57600.0
2009-05-27 09:45:00,40.97,40.98,40.9,40.93,55000.0,27.9128,27.9197,27.8651,27.8856,55000.0
2009-05-27 09:50:00,40.93,40.94,40.78,40.84,75700.0,27.8856,27.8924,27.7834,27.8243,75700.0
2009-05-27 09:55:00,40.83,40.93,40.83,40.91,52800.0,27.8175,27.8856,27.8175,27.872,52800.0
2009-05-27 10:00:00,40.92,41.07,40.73,40.75,140200.0,27.8788,27.981,27.7493,27.763,140200.0
2009-05-27 10:05:00,40.75,40.82,40.71,40.82,76600.0,27.763,27.8106,27.7357,27.8106,76600.0
2009-05-27 10:10:00,40.81,40.92,40.74,40.89,48100.0,27.8038,27.8788,27.7561,27.8583,48100.0
2009-05-27 10:15:00,40.89,40.91,40.86,40.89,63600.0,27.8583,27.872,27.8379,27.8583,63600.0
2009-05-27 10:20:00,40.89,40.95,40.81,40.91,68900.0,27.8583,27.8992,27.8038,27.872,68900.0
2009-05-27 10:25:00,40.91,40.93,40.81,40.92,48600.0,27.872,27.8856,27.8038,27.8788,48600.0
2009-05-27 10:30:00,40.93,40.98,40.83,40.97,153800.0,27.8856,27.9197,27.8175,27.9128,153800.0
2009-05-27 10:35:00,40.98,41.05,40.97,41.0,90500.0,27.9197,27.9673,27.9128,27.9333,90500.0
2009-05-27 10:40:00,41.0,41.01,40.84,40.87,79500.0,27.9333,27.9401,27.8243,27.8447,79500.0
2009-05-27 10:45:00,40.88,41.03,40.86,41.03,53100.0,27.8515,27.9537,27.8379,27.9537,53100.0
2009-05-27 10:50:00,41.03,41.03,40.86,40.89,40800.0,27.9537,27.9537,27.8379,27.8583,40800.0
2009-05-27 10:55:00,40.88,40.96,40.88,40.92,42600.0,27.8515,27.906,27.8515,27.8788,42600.0
2009-05-27 11:00:00,40.92,40.93,40.92,40.92,33000.0,27.8788,27.8856,27.8788,27.8788,33000.0
2009-05-27 11:05:00,40.92,40.92,40.68,40.69,66600.0,27.8788,27.8788,27.7153,27.7221,66600.0
2009-05-27 11:10:00,40.68,40.85,40.68,40.8,86200.0,27.7153,27.8311,27.7153,27.797,86200.0
2009-05-27 11:15:00,40.79,40.79,40.72,40.78,45600.0,27.7902,27.7902,27.7425,27.7834,45600.0
2009-05-27 11:20:00,40.79,40.81,40.75,40.8,44900.0,27.7902,27.8038,27.763,27.797,44900.0
2009-05-27 11:25:00,40.8,40.83,40.75,40.75,63800.0,27.797,27.8175,27.763,27.763,63800.0
2009-05-27 11:30:00,40.75,40.77,40.68,40.71,88400.0,27.763,27.7766,27.7153,27.7357,88400.0
2009-05-27 11:35:00,40.71,40.73,40.68,40.72,34600.0,27.7357,27.7493,27.7153,27.7425,34600.0
2009-05-27 11:40:00,40.72,40.72,40.63,40.63,28600.0,27.7425,27.7425,27.6812,27.6812,28600.0
2009-05-27 11:45:00,40.63,40.64,40.63,40.63,28100.0,27.6812,27.688,27.6812,27.6812,28100.0
2009-05-27 11:50:00,40.63,40.65,40.5,40.5,73200.0,27.6812,27.6948,27.5926,27.5926,73200.0
2009-05-27 11:55:00,40.5,40.52,40.45,40.52,85600.0,27.5926,27.6063,27.5586,27.6063,85600.0
2009-05-27 12:00:00,40.51,40.54,40.51,40.53,30900.0,27.5994,27.6199,27.5994,27.6131,30900.0
2009-05-27 12:05:00,40.53,40.65,40.52,40.65,42700.0,27.6131,27.6948,27.6063,27.6948,42700.0
2009-05-27 12:10:00,40.65,40.68,40.63,40.68,25100.0,27.6948,27.7153,27.6812,27.7153,25100.0
2009-05-27 12:15:00,40.67,40.72,40.62,40.62,38100.0,27.7085,27.7425,27.6744,27.6744,38100.0
2009-05-27 12:20:00,40.63,40.72,40.61,40.7,43900.0,27.6812,27.7425,27.6676,27.7289,43900.0
2009-05-27 12:25:00,40.7,40.72,40.67,40.67,38600.0,27.7289,27.7425,27.7085,27.7085,38600.0
2009-05-27 12:30:00,40.68,40.7,40.57,40.58,58500.0,27.7153,27.7289,27.6403,27.6471,58500.0
2009-05-27 12:35:00,40.58,40.59,40.42,40.42,44200.0,27.6471,27.6539,27.5381,27.5381,44200.0
2009-05-27 12:40:00,40.43,40.47,40.43,40.47,42600.0,27.5449,27.5722,27.5449,27.5722,42600.0
2009-05-27 12:45:00,40.46,40.47,40.42,40.42,35000.0,27.5654,27.5722,27.5381,27.5381,35000.0
2009-05-27 12:50:00,40.42,40.45,40.31,40.32,60000.0,27.5381,27.5586,27.4632,27.47,60000.0
2009-05-27 12:55:00,40.31,40.36,40.23,40.36,33000.0,27.4632,27.4972,27.4087,27.4972,33000.0
2009-05-27 13:00:00,40.35,40.5,40.35,40.48,30200.0,27.4904,27.5926,27.4904,27.579,30200.0
2009-05-27 13:05:00,40.48,40.53,40.44,40.51,46400.0,27.579,27.6131,27.5518,27.5994,46400.0
2009-05-27 13:10:00,40.51,40.53,40.45,40.52,35700.0,27.5994,27.6131,27.5586,27.6063,35700.0
2009-05-27 13:15:00,40.52,40.55,40.46,40.47,49500.0,27.6063,27.6267,27.5654,27.5722,49500.0
2009-05-27 13:20:00,40.47,40.52,40.44,40.51,33200.0,27.5722,27.6063,27.5518,27.5994,33200.0
2009-05-27 13:25:00,40.51,40.51,40.44,40.47,36500.0,27.5994,27.5994,27.5518,27.5722,36500.0
2009-05-27 13:30:00,40.46,40.47,40.34,40.34,38900.0,27.5654,27.5722,27.4836,27.4836,38900.0
2009-05-27 13:35:00,40.34,40.35,40.24,40.26,57200.0,27.4836,27.4904,27.4155,27.4291,57200.0
2009-05-27 13:40:00,40.26,40.31,40.25,40.27,32700.0,27.4291,27.4632,27.4223,27.4359,32700.0
2009-05-27 13:45:00,40.26,40.3,40.16,40.16,47300.0,27.4291,27.4564,27.361,27.361,47300.0
2009-05-27 13:50:00,40.16,40.17,40.02,40.14,97300.0,27.361,27.3678,27.2656,27.3474,97300.0
2009-05-27 13:55:00,40.14,40.15,40.06,40.08,43000.0,27.3474,27.3542,27.2929,27.3065,43000.0
2009-05-27 14:00:00,40.08,40.08,39.95,39.96,70600.0,27.3065,27.3065,27.2179,27.2247,70600.0
2009-05-27 14:05:00,39.97,39.99,39.86,39.93,81500.0,27.2315,27.2452,27.1566,27.2043,81500.0
2009-05-27 14:10:00,39.93,40.0,39.91,39.93,138500.0,27.2043,27.252,27.1907,27.2043,138500.0
2009-05-27 14:15:00,39.93,40.07,39.87,39.94,112400.0,27.2043,27.2997,27.1634,27.2111,112400.0
2009-05-27 14:20:00,39.93,39.95,39.73,39.76,92400.0,27.2043,27.2179,27.068,27.0885,92400.0
2009-05-27 14:25:00,39.76,39.94,39.76,39.87,111800.0,27.0885,27.2111,27.0885,27.1634,111800.0
2009-05-27 14:30:00,39.87,39.95,39.8,39.83,100600.0,27.1634,27.2179,27.1157,27.1362,100600.0
2009-05-27 14:35:00,39.83,39.98,39.82,39.96,69500.0,27.1362,27.2384,27.1293,27.2247,69500.0
2009-05-27 14:40:00,39.96,40.09,39.96,40.0,106700.0,27.2247,27.3133,27.2247,27.252,106700.0
2009-05-27 14:45:00,40.0,40.09,39.96,40.01,73000.0,27.252,27.3133,27.2247,27.2588,73000.0
2009-05-27 14:50:00,40.01,40.03,39.88,39.92,69900.0,27.2588,27.2724,27.1702,27.1975,69900.0
2009-05-27 14:55:00,39.92,39.96,39.83,39.84,70300.0,27.1975,27.2247,27.1362,27.143,70300.0
2009-05-27 15:00:00,39.83,39.87,39.79,39.85,68400.0,27.1362,27.1634,27.1089,27.1498,68400.0
2009-05-27 15:05:00,39.85,39.87,39.73,39.75,98700.0,27.1498,27.1634,27.068,27.0817,98700.0
2009-05-27 15:10:00,39.74,39.74,39.55,39.64,143400.0,27.0748,27.0748,26.9454,27.0067,143400.0
2009-05-27 15:15:00,39.64,39.65,39.42,39.42,125600.0,27.0067,27.0135,26.8568,26.8568,125600.0
2009-05-27 15:20:00,39.42,39.45,39.3,39.3,204800.0,26.8568,26.8773,26.7751,26.7751,204800.0
2009-05-27 15:25:00,39.31,39.38,39.25,39.34,141300.0,26.7819,26.8296,26.741,26.8023,141300.0
2009-05-27 15:30:00,39.34,39.47,39.32,39.46,134400.0,26.8023,26.8909,26.7887,26.8841,134400.0
2009-05-27 15:35:00,39.45,39.45,39.23,39.26,219400.0,26.8773,26.8773,26.7274,26.7478,219400.0
2009-05-27 15:40:00,39.26,39.49,39.26,39.45,258100.0,26.7478,26.9045,26.7478,26.8773,258100.0
2009-05-27 15:45:00,39.45,39.65,39.41,39.5,152000.0,26.8773,27.0135,26.85,26.9113,152000.0
2009-05-27 15:50:00,39.51,39.51,39.08,39.08,374400.0,26.9181,26.9181,26.6252,26.6252,374400.0
2009-05-27 15:55:00,39.08,39.12,38.95,39.0,809700.0,26.6252,26.6524,26.5366,26.5707,809700.0
2009-05-28 09:30:00,39.33,39.45,39.07,39.3,112600.0,26.7955,26.8773,26.6184,26.7751,112600.0
2009-05-28 09:35:00,39.29,39.67,39.29,39.67,71000.0,26.7683,27.0272,26.7683,27.0272,71000.0
2009-05-28 09:40:00,39.65,39.71,39.53,39.56,55100.0,27.0135,27.0544,26.9318,26.9522,55100.0
2009-05-28 09:45:00,39.56,39.65,39.51,39.54,35700.0,26.9522,27.0135,26.9181,26.9386,35700.0
2009-05-28 09:50:00,39.55,39.68,39.47,39.47,56300.0,26.9454,27.034,26.8909,26.8909,56300.0
2009-05-28 09:55:00,39.47,39.68,39.46,39.6,52900.0,26.8909,27.034,26.8841,26.9795,52900.0
2009-05-28 10:00:00,39.6,39.6,39.45,39.53,68100.0,26.9795,26.9795,26.8773,26.9318,68100.0
2009-05-28 10:05:00,39.53,39.57,39.33,39.43,83500.0,26.9318,26.959,26.7955,26.8636,83500.0
2009-05-28 10:10:00,39.43,39.44,39.26,39.33,65500.0,26.8636,26.8705,26.7478,26.7955,65500.0
2009-05-28 10:15:00,39.3,39.34,39.26,39.26,57800.0,26.7751,26.8023,26.7478,26.7478,57800.0
2009-05-28 10:20:00,39.26,39.27,39.11,39.13,53100.0,26.7478,26.7546,26.6456,26.6592,53100.0
2009-05-28 10:25:00,39.14,39.18,39.06,39.06,59400.0,26.6661,26.6933,26.6116,26.6116,59400.0
2009-05-28 10:30:00,39.07,39.14,39.06,39.13,50000.0,26.6184,26.6661,26.6116,26.6592,50000.0
2009-05-28 10:35:00,39.13,39.15,39.03,39.04,52900.0,26.6592,26.6729,26.5911,26.5979,52900.0
2009-05-28 10:40:00,39.05,39.18,39.02,39.14,55400.0,26.6047,26.6933,26.5843,26.6661,55400.0
2009-05-28 10:45:00,39.14,39.15,39.03,39.05,92500.0,26.6661,26.6729,26.5911,26.6047,92500.0
2009-05-28 10:50:00,39.05,39.12,38.92,38.96,78100.0,26.6047,26.6524,26.5162,26.5434,78100.0
2009-05-28 10:55:00,38.96,39.06,38.92,39.02,59300.0,26.5434,26.6116,26.5162,26.5843,59300.0
2009-05-28 11:00:00,39.02,39.06,38.95,39.03,41600.0,26.5843,26.6116,26.5366,26.5911,41600.0
2009-05-28 11:05:00,39.04,39.13,39.03,39.1,41300.0,26.5979,26.6592,26.5911,26.6388,41300.0
2009-05-28 11:10:00,39.09,39.09,39.02,39.06,22800.0,26.632,26.632,26.5843,26.6116,22800.0
2009-05-28 11:15:00,39.04,39.17,39.04,39.13,23200.0,26.5979,26.6865,26.5979,26.6592,23200.0
2009-05-28 11:20:00,39.14,39.19,39.08,39.17,30900.0,26.6661,26.7001,26.6252,26.6865,30900.0
2009-05-28 11:25:00,39.18,39.2,39.11,39.12,20000.0,26.6933,26.7069,26.6456,26.6524,20000.0
2009-05-28 11:30:00,39.13,39.19,39.11,39.13,17700.0,26.6592,26.7001,26.6456,26.6592,17700.0
2009-05-28 11:35:00,39.13,39.16,39.08,39.1,16900.0,26.6592,26.6797,26.6252,26.6388,16900.0
2009-05-28 11:40:00,39.08,39.13,39.03,39.13,20100.0,26.6252,26.6592,26.5911,26.6592,20100.0
2009-05-28 11:45:00,39.13,39.23,39.13,39.19,44500.0,26.6592,26.7274,26.6592,26.7001,44500.0
2009-05-28 11:50:00,39.2,39.22,39.02,39.06,27500.0,26.7069,26.7206,26.5843,26.6116,27500.0
2009-05-28 11:55:00,39.05,39.08,39.02,39.06,16400.0,26.6047,26.6252,26.5843,26.6116,16400.0
2009-05-28 12:00:00,39.05,39.09,39.01,39.02,16100.0,26.6047,26.632,26.5775,26.5843,16100.0
2009-05-28 12:05:00,39.02,39.04,38.9,38.91,30700.0,26.5843,26.5979,26.5026,26.5094,30700.0
2009-05-28 12:10:00,38.91,38.93,38.86,38.87,21200.0,26.5094,26.523,26.4753,26.4821,21200.0
2009-05-28 12:15:00,38.85,38.87,38.77,38.79,30300.0,26.4685,26.4821,26.414,26.4276,30300.0
2009-05-28 12:20:00,38.79,38.87,38.77,38.86,24900.0,26.4276,26.4821,26.414,26.4753,24900.0
2009-05-28 12:25:00,38.86,38.88,38.77,38.79,49100.0,26.4753,26.4889,26.414,26.4276,49100.0
2009-05-28 12:30:00,38.78,38.87,38.77,38.85,15600.0,26.4208,26.4821,26.414,26.4685,15600.0
2009-05-28 12:35:00,38.85,38.86,38.8,38.8,14100.0,26.4685,26.4753,26.4344,26.4344,14100.0
2009-05-28 12:40:00,38.79,38.8,38.76,38.76,17800.0,26.4276,26.4344,26.4072,26.4072,17800.0
2009-05-28 12:45:00,38.76,38.76,38.64,38.65,27900.0,26.4072,26.4072,26.3254,26.3322,27900.0
2009-05-28 12:50:00,38.64,38.69,38.58,38.59,31500.0,26.3254,26.3595,26.2845,26.2913,31500.0
2009-05-28 12:55:00,38.59,38.6,38.55,38.58,42800.0,26.2913,26.2982,26.2641,26.2845,42800.0
2009-05-28 13:00:00,38.57,38.78,38.54,38.71,65900.0,26.2777,26.4208,26.2573,26.3731,65900.0
2009-05-28 13:05:00,38.72,38.83,38.66,38.66,45700.0,26.3799,26.4549,26.339,26.339,45700.0
2009-05-28 13:10:00,38.65,38.92,38.65,38.88,45100.0,26.3322,26.5162,26.3322,26.4889,45100.0
2009-05-28 13:15:00,38.89,39.05,38.88,39.02,57500.0,26.4957,26.6047,26.4889,26.5843,57500.0
2009-05-28 13:20:00,39.03,39.08,38.89,38.89,37900.0,26.5911,26.6252,26.4957,26.4957,37900.0
2009-05-28 13:25:00,38.89,38.94,38.76,38.78,31700.0,26.4957,26.5298,26.4072,26.4208,31700.0
2009-05-28 13:30:00,38.78,38.84,38.74,38.84,25400.0,26.4208,26.4617,26.3935,26.4617,25400.0
2009-05-28 13:35:00,38.83,38.92,38.81,38.86,18300.0,26.4549,26.5162,26.4412,26.4753,18300.0
2009-05-28 13:40:00,38.86,38.89,38.78,38.83,21300.0,26.4753,26.4957,26.4208,26.4549,21300.0
2009-05-28 13:45:00,38.82,38.89,38.81,38.83,19000.0,26.448,26.4957,26.4412,26.4549,19000.0
2009-05-28 13:50:00,38.83,38.87,38.79,38.79,19400.0,26.4549,26.4821,26.4276,26.4276,19400.0
2009-05-28 13:55:00,38.79,38.83,38.69,38.82,37100.0,26.4276,26.4549,26.3595,26.448,37100.0
2009-05-28 14:00:00,38.82,38.84,38.77,38.78,21900.0,26.448,26.4617,26.414,26.4208,21900.0
2009-05-28 14:05:00,38.78,38.84,38.76,38.76,22400.0,26.4208,26.4617,26.4072,26.4072,22400.0
2009-05-28 14:10:00,38.76,38.82,38.76,38.8,30100.0,26.4072,26.448,26.4072,26.4344,30100.0
2009-05-28 14:15:00,38.8,38.89,38.78,38.89,23500.0,26.4344,26.4957,26.4208,26.4957,23500.0
2009-05-28 14:20:00,38.89,39.07,38.88,39.06,46300.0,26.4957,26.6184,26.4889,26.6116,46300.0
2009-05-28 14:25:00,39.07,39.08,38.97,39.01,36300.0,26.6184,26.6252,26.5502,26.5775,36300.0
2009-05-28 14:30:00,39.01,39.25,39.0,39.2,155200.0,26.5775,26.741,26.5707,26.7069,155200.0
2009-05-28 14:35:00,39.2,39.21,39.15,39.16,34900.0,26.7069,26.7138,26.6729,26.6797,34900.0
2009-05-28 14:40:00,39.15,39.19,39.13,39.14,40800.0,26.6729,26.7001,26.6592,26.6661,40800.0
2009-05-28 14:45:00,39.14,39.25,39.07,39.25,85200.0,26.6661,26.741,26.6184,26.741,85200.0
2009-05-28 14:50:00,39.24,39.27,39.17,39.2,31000.0,26.7342,26.7546,26.6865,26.7069,31000.0
2009-05-28 14:55:00,39.19,39.2,38.97,39.14,52200.0,26.7001,26.7069,26.5502,26.6661,52200.0
2009-05-28 15:00:00,39.14,39.19,39.11,39.15,65800.0,26.6661,26.7001,26.6456,26.6729,65800.0
2009-05-28 15:05:00,39.14,39.18,39.11,39.13,32400.0,26.6661,26.6933,26.6456,26.6592,32400.0
2009-05-28 15:10:00,39.13,39.13,38.99,39.04,46200.0,26.6592,26.6592,26.5639,26.5979,46200.0
2009-05-28 15:15:00,39.05,39.1,39.01,39.01,55500.0,26.6047,26.6388,26.5775,26.5775,55500.0
2009-05-28 15:20:00,39.02,39.02,38.87,38.89,55500.0,26.5843,26.5843,26.4821,26.4957,55500.0
2009-05-28 15:25:00,38.89,39.06,38.89,39.06,61400.0,26.4957,26.6116,26.4957,26.6116,61400.0
2009-05-28 15:30:00,39.06,39.15,38.98,39.13,72000.0,26.6116,26.6729,26.5571,26.6592,72000.0
2009-05-28 15:35:00,39.13,39.15,39.02,39.1,61300.0,26.6592,26.6729,26.5843,26.6388,61300.0
2009-05-28 15:40:00,39.09,39.09,38.9,38.92,119600.0,26.632,26.632,26.5026,26.5162,119600.0
2009-05-28 15:45:00,38.91,39.06,38.89,39.05,99800.0,26.5094,26.6116,26.4957,26.6047,99800.0
2009-05-28 15:50:00,39.04,39.11,38.9,38.96,203200.0,26.5979,26.6456,26.5026,26.5434,203200.0
2009-05-28 15:55:00,38.96,39.41,38.96,39.35,575500.0,26.5434,26.85,26.5434,26.8091,575500.0
2009-05-29 09:30:00,39.3,39.47,38.86,39.41,89300.0,26.7751,26.8909,26.4753,26.85,89300.0
2009-05-29 09:35:00,39.41,39.44,39.2,39.33,71900.0,26.85,26.8705,26.7069,26.7955,71900.0
2009-05-29 09:40:00,39.32,39.58,39.26,39.37,73300.0,26.7887,26.9658,26.7478,26.8228,73300.0
2009-05-29 09:45:00,39.36,39.37,39.24,39.3,98300.0,26.8159,26.8228,26.7342,26.7751,98300.0
2009-05-29 09:50:00,39.3,39.42,39.29,39.39,63800.0,26.7751,26.8568,26.7683,26.8364,63800.0
2009-05-29 09:55:00,39.39,39.4,39.28,39.32,76000.0,26.8364,26.8432,26.7614,26.7887,76000.0
2009-05-29 10:00:00,39.33,39.36,39.25,39.32,79900.0,26.7955,26.8159,26.741,26.7887,79900.0
2009-05-29 10:05:00,39.32,39.37,39.24,39.3,62200.0,26.7887,26.8228,26.7342,26.7751,62200.0
2009-05-29 10:10:00,39.29,39.3,39.22,39.27,34300.0,26.7683,26.7751,26.7206,26.7546,34300.0
2009-05-29 10:15:00,39.27,39.47,39.26,39.4,55300.0,26.7546,26.8909,26.7478,26.8432,55300.0
2009-05-29 10:20:00,39.4,39.56,39.4,39.55,31600.0,26.8432,26.9522,26.8432,26.9454,31600.0
2009-05-29 10:25:00,39.55,39.55,39.49,39.53,33000.0,26.9454,26.9454,26.9045,26.9318,33000.0
2009-05-29 10:30:00,39.54,39.62,39.54,39.61,76500.0,26.9386,26.9931,26.9386,26.9863,76500.0
2009-05-29 10:35:00,39.62,39.65,39.53,39.65,69200.0,26.9931,27.0135,26.9318,27.0135,69200.0
2009-05-29 10:40:00,39.65,39.7,39.58,39.61,58600.0,27.0135,27.0476,26.9658,26.9863,58600.0
2009-05-29 10:45:00,39.61,39.63,39.48,39.63,50000.0,26.9863,26.9999,26.8977,26.9999,50000.0
2009-05-29 10:50:00,39.63,39.73,39.63,39.7,80900.0,26.9999,27.068,26.9999,27.0476,80900.0
2009-05-29 10:55:00,39.72,39.73,39.71,39.72,50500.0,27.0612,27.068,27.0544,27.0612,50500.0
2009-05-29 11:00:00,39.72,39.73,39.63,39.64,39900.0,27.0612,27.068,26.9999,27.0067,39900.0
2009-05-29 11:05:00,39.65,39.68,39.64,39.68,40400.0,27.0135,27.034,27.0067,27.034,40400.0
2009-05-29 11:10:00,39.67,39.68,39.64,39.68,38700.0,27.0272,27.034,27.0067,27.034,38700.0
2009-05-29 11:15:00,39.67,39.73,39.67,39.71,30100.0,27.0272,27.068,27.0272,27.0544,30100.0
2009-05-29 11:20:00,39.72,39.87,39.71,39.86,43200.0,27.0612,27.1634,27.0544,27.1566,43200.0
2009-05-29 11:25:00,39.86,39.9,39.85,39.87,72100.0,27.1566,27.1839,27.1498,27.1634,72100.0
2009-05-29 11:30:00,39.88,39.88,39.8,39.86,48000.0,27.1702,27.1702,27.1157,27.1566,48000.0
2009-05-29 11:35:00,39.87,39.91,39.79,39.8,94500.0,27.1634,27.1907,27.1089,27.1157,94500.0
2009-05-29 11:40:00,39.8,39.92,39.77,39.92,45200.0,27.1157,27.1975,27.0953,27.1975,45200.0
2009-05-29 11:45:00,39.91,39.91,39.86,39.9,27100.0,27.1907,27.1907,27.1566,27.1839,27100.0
2009-05-29 11:50:00,39.9,39.92,39.8,39.81,43900.0,27.1839,27.1975,27.1157,27.1225,43900.0
2009-05-29 11:55:00,39.81,39.81,39.7,39.77,35100.0,27.1225,27.1225,27.0476,27.0953,35100.0
2009-05-29 12:00:00,39.77,39.88,39.77,39.88,12500.0,27.0953,27.1702,27.0953,27.1702,12500.0
2009-05-29 12:05:00,39.87,39.9,39.87,39.9,11000.0,27.1634,27.1839,27.1634,27.1839,11000.0
2009-05-29 12:10:00,39.9,39.95,39.89,39.94,18800.0,27.1839,27.2179,27.177,27.2111,18800.0
2009-05-29 12:15:00,39.94,40.0,39.94,39.99,36700.0,27.2111,27.252,27.2111,27.2452,36700.0
2009-05-29 12:20:00,39.99,40.01,39.98,40.0,51100.0,27.2452,27.2588,27.2384,27.252,51100.0
2009-05-29 12:25:00,40.0,40.04,40.0,40.03,59700.0,27.252,27.2792,27.252,27.2724,59700.0
2009-05-29 12:30:00,40.03,40.04,40.03,40.03,18400.0,27.2724,27.2792,27.2724,27.2724,18400.0
2009-05-29 12:35:00,40.03,40.04,39.96,39.97,61400.0,27.2724,27.2792,27.2247,27.2315,61400.0
2009-05-29 12:40:00,39.98,39.98,39.9,39.95,47100.0,27.2384,27.2384,27.1839,27.2179,47100.0
2009-05-29 12:45:00,39.95,39.97,39.9,39.91,44700.0,27.2179,27.2315,27.1839,27.1907,44700.0
2009-05-29 12:50:00,39.91,39.97,39.91,39.96,20000.0,27.1907,27.2315,27.1907,27.2247,20000.0
2009-05-29 12:55:00,39.97,40.0,39.96,39.99,14300.0,27.2315,27.252,27.2247,27.2452,14300.0
2009-05-29 13:00:00,39.99,40.03,39.99,40.01,30400.0,27.2452,27.2724,27.2452,27.2588,30400.0
2009-05-29 13:05:00,40.01,40.02,39.96,39.98,34600.0,27.2588,27.2656,27.2247,27.2384,34600.0
2009-05-29 13:10:00,39.98,40.0,39.97,40.0,18700.0,27.2384,27.252,27.2315,27.252,18700.0
2009-05-29 13:15:00,39.99,40.0,39.97,39.98,23300.0,27.2452,27.252,27.2315,27.2384,23300.0
2009-05-29 13:20:00,39.99,40.05,39.98,40.05,27500.0,27.2452,27.286,27.2384,27.286,27500.0
2009-05-29 13:25:00,40.04,40.07,40.04,40.06,21000.0,27.2792,27.2997,27.2792,27.2929,21000.0
2009-05-29 13:30:00,40.06,40.11,40.06,40.11,61200.0,27.2929,27.3269,27.2929,27.3269,61200.0
2009-05-29 13:35:00,40.12,40.14,40.11,40.14,19200.0,27.3337,27.3474,27.3269,27.3474,19200.0
2009-05-29 13:40:00,40.14,40.26,40.14,40.26,29000.0,27.3474,27.4291,27.3474,27.4291,29000.0
2009-05-29 13:45:00,40.26,40.29,40.22,40.23,56700.0,27.4291,27.4496,27.4019,27.4087,56700.0
2009-05-29 13:50:00,40.22,40.22,40.1,40.15,44000.0,27.4019,27.4019,27.3201,27.3542,44000.0
2009-05-29 13:55:00,40.15,40.19,40.15,40.18,18700.0,27.3542,27.3814,27.3542,27.3746,18700.0
2009-05-29 14:00:00,40.18,40.19,40.11,40.17,42600.0,27.3746,27.3814,27.3269,27.3678,42600.0
2009-05-29 14:05:00,40.17,40.19,40.17,40.18,15900.0,27.3678,27.3814,27.3678,27.3746,15900.0
2009-05-29 14:10:00,40.18,40.25,40.18,40.24,34400.0,27.3746,27.4223,27.3746,27.4155,34400.0
2009-05-29 14:15:00,40.24,40.25,40.16,40.18,43200.0,27.4155,27.4223,27.361,27.3746,43200.0
2009-05-29 14:20:00,40.17,40.18,40.09,40.11,79300.0,27.3678,27.3746,27.3133,27.3269,79300.0
2009-05-29 14:25:00,40.13,40.15,40.08,40.09,89000.0,27.3405,27.3542,27.3065,27.3133,89000.0
2009-05-29 14:30:00,40.09,40.1,40.03,40.03,48700.0,27.3133,27.3201,27.2724,27.2724,48700.0
2009-05-29 14:35:00,40.03,40.04,40.01,40.03,39200.0,27.2724,27.2792,27.2588,27.2724,39200.0
2009-05-29 14:40:00,40.04,40.07,40.0,40.01,49000.0,27.2792,27.2997,27.252,27.2588,49000.0
2009-05-29 14:45:00,40.01,40.02,39.94,40.0,52200.0,27.2588,27.2656,27.2111,27.252,52200.0
2009-05-29 14:50:00,40.0,40.06,39.96,40.06,44400.0,27.252,27.2929,27.2247,27.2929,44400.0
2009-05-29 14:55:00,40.06,40.14,40.02,40.13,63700.0,27.2929,27.3474,27.2656,27.3405,63700.0
2009-05-29 15:00:00,40.14,40.18,40.08,40.17,74800.0,27.3474,27.3746,27.3065,27.3678,74800.0
2009-05-29 15:05:00,40.18,40.26,40.18,40.21,66800.0,27.3746,27.4291,27.3746,27.3951,66800.0
2009-05-29 15:10:00,40.22,40.29,40.22,40.23,76600.0,27.4019,27.4496,27.4019,27.4087,76600.0
2009-05-29 15:15:00,40.22,40.27,40.19,40.27,58100.0,27.4019,27.4359,27.3814,27.4359,58100.0
2009-05-29 15:20:00,40.27,40.3,40.21,40.29,63100.0,27.4359,27.4564,27.3951,27.4496,63100.0
2009-05-29 15:25:00,40.3,40.42,40.29,40.4,142500.0,27.4564,27.5381,27.4496,27.5245,142500.0
2009-05-29 15:30:00,40.4,40.44,40.32,40.33,120900.0,27.5245,27.5518,27.47,27.4768,120900.0
2009-05-29 15:35:00,40.34,40.47,40.33,40.44,83200.0,27.4836,27.5722,27.4768,27.5518,83200.0
2009-05-29 15:40:00,40.44,40.58,40.41,40.58,158500.0,27.5518,27.6471,27.5313,27.6471,158500.0
2009-05-29 15:45:00,40.57,40.66,40.57,40.66,127200.0,27.6403,27.7016,27.6403,27.7016,127200.0
2009-05-29 15:50:00,40.65,40.68,40.47,40.49,261800.0,27.6948,27.7153,27.5722,27.5858,261800.0
2009-05-29 15:55:00,40.49,40.67,40.49,40.67,787000.0,27.5858,27.7085,27.5858,27.7085,787000.0
2009-06-01 09:30:00,41.84,41.98,41.5,41.64,418200.0,28.5056,28.601,28.2739,28.3693,418200.0
2009-06-01 09:35:00,41.65,41.7,41.39,41.46,195600.0,28.3761,28.4102,28.199,28.2467,195600.0
2009-06-01 09:40:00,41.45,41.5,41.31,41.47,220700.0,28.2399,28.2739,28.1445,28.2535,220700.0
2009-06-01 09:45:00,41.48,41.54,41.45,41.49,111300.0,28.2603,28.3012,28.2399,28.2671,111300.0
2009-06-01 09:50:00,41.48,41.57,41.46,41.54,102900.0,28.2603,28.3216,28.2467,28.3012,102900.0
2009-06-01 09:55:00,41.55,41.7,41.54,41.59,121100.0,28.308,28.4102,28.3012,28.3352,121100.0
2009-06-01 10:00:00,41.6,41.85,41.6,41.78,179400.0,28.3421,28.5124,28.3421,28.4647,179400.0
2009-06-01 10:05:00,41.79,41.91,41.71,41.72,136700.0,28.4715,28.5533,28.417,28.4238,136700.0
2009-06-01 10:10:00,41.72,41.83,41.72,41.8,121300.0,28.4238,28.4988,28.4238,28.4783,121300.0
2009-06-01 10:15:00,41.8,42.0,41.79,42.0,140400.0,28.4783,28.6146,28.4715,28.6146,140400.0
2009-06-01 10:20:00,42.0,42.1,41.99,42.04,247700.0,28.6146,28.6827,28.6078,28.6418,247700.0
2009-06-01 10:25:00,42.06,42.25,42.03,42.18,171500.0,28.6555,28.7849,28.635,28.7372,171500.0
2009-06-01 10:30:00,42.17,42.34,42.17,42.34,90700.0,28.7304,28.8462,28.7304,28.8462,90700.0
2009-06-01 10:35:00,42.34,42.42,42.24,42.38,136000.0,28.8462,28.9007,28.7781,28.8735,136000.0
2009-06-01 10:40:00,42.38,42.41,42.21,42.38,102100.0,28.8735,28.8939,28.7577,28.8735,102100.0
2009-06-01 10:45:00,42.39,42.4,42.27,42.33,142500.0,28.8803,28.8871,28.7985,28.8394,142500.0
2009-06-01 10:50:00,42.33,42.4,42.33,42.35,93300.0,28.8394,28.8871,28.8394,28.853,93300.0
2009-06-01 10:55:00,42.34,42.45,42.33,42.42,86400.0,28.8462,28.9212,28.8394,28.9007,86400.0
2009-06-01 11:00:00,42.43,42.44,42.34,42.34,66500.0,28.9075,28.9144,28.8462,28.8462,66500.0
2009-06-01 11:05:00,42.35,42.39,42.27,42.27,70300.0,28.853,28.8803,28.7985,28.7985,70300.0
2009-06-01 11:10:00,42.27,42.3,42.22,42.22,37700.0,28.7985,28.819,28.7645,28.7645,37700.0
2009-06-01 11:15:00,42.22,42.23,42.18,42.21,26200.0,28.7645,28.7713,28.7372,28.7577,26200.0
2009-06-01 11:20:00,42.22,42.38,42.22,42.37,61700.0,28.7645,28.8735,28.7645,28.8667,61700.0
2009-06-01 11:25:00,42.37,42.39,42.32,42.38,38500.0,28.8667,28.8803,28.8326,28.8735,38500.0
2009-06-01 11:30:00,42.36,42.43,42.35,42.4,38200.0,28.8598,28.9075,28.853,28.8871,38200.0
2009-06-01 11:35:00,42.41,42.5,42.4,42.43,57100.0,28.8939,28.9552,28.8871,28.9075,57100.0
2009-06-01 11:40:00,42.44,42.55,42.43,42.55,65700.0,28.9144,28.9893,28.9075,28.9893,65700.0
2009-06-01 11:45:00,42.54,42.57,42.53,42.53,35000.0,28.9825,29.0029,28.9757,28.9757,35000.0
2009-06-01 11:50:00,42.53,42.59,42.52,42.54,74800.0,28.9757,29.0165,28.9689,28.9825,74800.0
2009-06-01 11:55:00,42.55,42.6,42.5,42.52,75700.0,28.9893,29.0234,28.9552,28.9689,75700.0
2009-06-01 12:00:00,42.52,42.59,42.45,42.56,50100.0,28.9689,29.0165,28.9212,28.9961,50100.0
2009-06-01 12:05:00,42.57,42.58,42.55,42.56,23900.0,29.0029,29.0097,28.9893,28.9961,23900.0
2009-06-01 12:10:00,42.55,42.56,42.48,42.48,23200.0,28.9893,28.9961,28.9416,28.9416,23200.0
2009-06-01 12:15:00,42.48,42.49,42.38,42.42,36000.0,28.9416,28.9484,28.8735,28.9007,36000.0
2009-06-01 12:20:00,42.42,42.49,42.41,42.44,33300.0,28.9007,28.9484,28.8939,28.9144,33300.0
2009-06-01 12:25:00,42.45,42.45,42.35,42.35,61600.0,28.9212,28.9212,28.853,28.853,61600.0
2009-06-01 12:30:00,42.36,42.36,42.25,42.28,76900.0,28.8598,28.8598,28.7849,28.8053,76900.0
2009-06-01 12:35:00,42.29,42.31,42.26,42.26,98100.0,28.8122,28.8258,28.7917,28.7917,98100.0
2009-06-01 12:40:00,42.26,42.27,42.18,42.18,56900.0,28.7917,28.7985,28.7372,28.7372,56900.0
2009-06-01 12:45:00,42.18,42.2,42.15,42.16,27700.0,28.7372,28.7508,28.7168,28.7236,27700.0
2009-06-01 12:50:00,42.15,42.16,42.11,42.12,47500.0,28.7168,28.7236,28.6895,28.6963,47500.0
2009-06-01 12:55:00,42.11,42.14,42.05,42.14,70700.0,28.6895,28.71,28.6486,28.71,70700.0
2009-06-01 13:00:00,42.14,42.28,42.14,42.28,73900.0,28.71,28.8053,28.71,28.8053,73900.0
2009-06-01 13:05:00,42.28,42.3,42.16,42.16,42300.0,28.8053,28.819,28.7236,28.7236,42300.0
2009-06-01 13:10:00,42.16,42.22,42.16,42.18,31000.0,28.7236,28.7645,28.7236,28.7372,31000.0
2009-06-01 13:15:00,42.18,42.26,42.17,42.24,26500.0,28.7372,28.7917,28.7304,28.7781,26500.0
2009-06-01 13:20:00,42.24,42.26,42.24,42.25,30600.0,28.7781,28.7917,28.7781,28.7849,30600.0
2009-06-01 13:25:00,42.24,42.25,42.13,42.14,39700.0,28.7781,28.7849,28.7031,28.71,39700.0
2009-06-01 13:30:00,42.14,42.16,42.09,42.1,82500.0,28.71,28.7236,28.6759,28.6827,82500.0
2009-06-01 13:35:00,42.1,42.12,42.06,42.11,88800.0,28.6827,28.6963,28.6555,28.6895,88800.0
2009-06-01 13:40:00,42.11,42.21,42.11,42.13,46000.0,28.6895,28.7577,28.6895,28.7031,46000.0
2009-06-01 13:45:00,42.13,42.22,42.11,42.2,59400.0,28.7031,28.7645,28.6895,28.7508,59400.0
2009-06-01 13:50:00,42.2,42.21,42.1,42.15,39000.0,28.7508,28.7577,28.6827,28.7168,39000.0
2009-06-01 13:55:00,42.15,42.24,42.11,42.16,94100.0,28.7168,28.7781,28.6895,28.7236,94100.0
2009-06-01 14:00:00,42.15,42.26,42.15,42.24,62600.0,28.7168,28.7917,28.7168,28.7781,62600.0
2009-06-01 14:05:00,42.24,42.3,42.24,42.24,55600.0,28.7781,28.819,28.7781,28.7781,55600.0
2009-06-01 14:10:00,42.23,42.33,42.23,42.24,84500.0,28.7713,28.8394,28.7713,28.7781,84500.0
2009-06-01 14:15:00,42.25,42.33,42.24,42.28,60600.0,28.7849,28.8394,28.7781,28.8053,60600.0
2009-06-01 14:20:00,42.26,42.31,42.23,42.28,51400.0,28.7917,28.8258,28.7713,28.8053,51400.0
2009-06-01 14:25:00,42.28,42.31,42.19,42.19,68200.0,28.8053,28.8258,28.744,28.744,68200.0
2009-06-01 14:30:00,42.2,42.2,42.1,42.16,90100.0,28.7508,28.7508,28.6827,28.7236,90100.0
2009-06-01 14:35:00,42.15,42.24,42.12,42.23,65800.0,28.7168,28.7781,28.6963,28.7713,65800.0
2009-06-01 14:40:00,42.22,42.22,42.06,42.1,110100.0,28.7645,28.7645,28.6555,28.6827,110100.0
2009-06-01 14:45:00,42.1,42.16,41.99,42.0,138100.0,28.6827,28.7236,28.6078,28.6146,138100.0
2009-06-01 14:50:00,42.0,42.01,41.8,41.94,139900.0,28.6146,28.6214,28.4783,28.5737,139900.0
2009-06-01 14:55:00,41.94,42.07,41.92,42.03,60200.0,28.5737,28.6623,28.5601,28.635,60200.0
2009-06-01 15:00:00,42.03,42.03,41.95,41.96,39300.0,28.635,28.635,28.5805,28.5873,39300.0
2009-06-01 15:05:00,41.96,41.97,41.91,41.92,63900.0,28.5873,28.5941,28.5533,28.5601,63900.0
2009-06-01 15:10:00,41.92,41.96,41.85,41.85,70200.0,28.5601,28.5873,28.5124,28.5124,70200.0
2009-06-01 15:15:00,41.85,41.86,41.81,41.83,107900.0,28.5124,28.5192,28.4851,28.4988,107900.0
2009-06-01 15:20:00,41.83,41.83,41.79,41.81,134400.0,28.4988,28.4988,28.4715,28.4851,134400.0
2009-06-01 15:25:00,41.81,41.87,41.8,41.86,154400.0,28.4851,28.526,28.4783,28.5192,154400.0
2009-06-01 15:30:00,41.86,41.97,41.83,41.96,240500.0,28.5192,28.5941,28.4988,28.5873,240500.0
2009-06-01 15:35:00,41.96,42.23,41.96,42.2,175900.0,28.5873,28.7713,28.5873,28.7508,175900.0
2009-06-01 15:40:00,42.2,42.35,42.14,42.26,265000.0,28.7508,28.853,28.71,28.7917,265000.0
2009-06-01 15:45:00,42.26,42.3,42.1,42.2,228100.0,28.7917,28.819,28.6827,28.7508,228100.0
2009-06-01 15:50:00,42.21,42.35,42.21,42.25,365500.0,28.7577,28.853,28.7577,28.7849,365500.0
2009-06-01 15:55:00,42.26,42.28,41.9,41.95,598600.0,28.7917,28.8053,28.5464,28.5805,598600.0
2009-06-02 09:30:00,42.28,42.49,42.11,42.28,110800.0,28.8053,28.9484,28.6895,28.8053,110800.0
2009-06-02 09:35:00,42.28,42.58,42.23,42.54,134300.0,28.8053,29.0097,28.7713,28.9825,134300.0
2009-06-02 09:40:00,42.55,42.6,42.31,42.39,72900.0,28.9893,29.0234,28.8258,28.8803,72900.0
2009-06-02 09:45:00,42.38,42.57,42.32,42.55,64900.0,28.8735,29.0029,28.8326,28.9893,64900.0
2009-06-02 09:50:00,42.55,42.75,42.5,42.7,103200.0,28.9893,29.1256,28.9552,29.0915,103200.0
2009-06-02 09:55:00,42.67,42.72,42.65,42.72,43600.0,29.071,29.1051,29.0574,29.1051,43600.0
2009-06-02 10:00:00,42.72,42.97,42.65,42.71,139200.0,29.1051,29.2754,29.0574,29.0983,139200.0
2009-06-02 10:05:00,42.7,42.75,42.56,42.72,65200.0,29.0915,29.1256,28.9961,29.1051,65200.0
2009-06-02 10:10:00,42.74,42.75,42.41,42.44,85900.0,29.1187,29.1256,28.8939,28.9144,85900.0
2009-06-02 10:15:00,42.45,42.67,42.44,42.67,56400.0,28.9212,29.071,28.9144,29.071,56400.0
2009-06-02 10:20:00,42.65,42.87,42.65,42.78,94600.0,29.0574,29.2073,29.0574,29.146,94600.0
2009-06-02 10:25:00,42.79,42.89,42.79,42.84,65300.0,29.1528,29.2209,29.1528,29.1869,65300.0
2009-06-02 10:30:00,42.84,42.93,42.82,42.91,101100.0,29.1869,29.2482,29.1732,29.2346,101100.0
2009-06-02 10:35:00,42.92,43.0,42.91,42.99,119900.0,29.2414,29.2959,29.2346,29.2891,119900.0
2009-06-02 10:40:00,42.99,43.06,42.92,42.95,79400.0,29.2891,29.3368,29.2414,29.2618,79400.0
2009-06-02 10:45:00,42.95,43.04,42.85,43.04,48000.0,29.2618,29.3231,29.1937,29.3231,48000.0
2009-06-02 10:50:00,43.04,43.07,42.72,42.84,180000.0,29.3231,29.3436,29.1051,29.1869,180000.0
2009-06-02 10:55:00,42.84,42.98,42.84,42.98,34800.0,29.1869,29.2823,29.1869,29.2823,34800.0
2009-06-02 11:00:00,42.98,43.09,42.98,43.09,152700.0,29.2823,29.3572,29.2823,29.3572,152700.0
2009-06-02 11:05:00,43.06,43.09,43.03,43.03,78600.0,29.3368,29.3572,29.3163,29.3163,78600.0
2009-06-02 11:10:00,43.03,43.03,43.01,43.02,51400.0,29.3163,29.3163,29.3027,29.3095,51400.0
2009-06-02 11:15:00,43.02,43.12,43.02,43.12,62600.0,29.3095,29.3776,29.3095,29.3776,62600.0
2009-06-02 11:20:00,43.13,43.16,43.12,43.15,56200.0,29.3844,29.4049,29.3776,29.3981,56200.0
2009-06-02 11:25:00,43.16,43.65,43.06,43.11,333000.0,29.4049,29.7387,29.3368,29.3708,333000.0
2009-06-02 11:30:00,43.11,43.16,43.07,43.08,89700.0,29.3708,29.4049,29.3436,29.3504,89700.0
2009-06-02 11:35:00,43.06,43.12,42.96,43.1,83100.0,29.3368,29.3776,29.2686,29.364,83100.0
2009-06-02 11:40:00,43.11,43.15,43.08,43.1,73300.0,29.3708,29.3981,29.3504,29.364,73300.0
2009-06-02 11:45:00,43.11,43.16,43.02,43.02,76700.0,29.3708,29.4049,29.3095,29.3095,76700.0
2009-06-02 11:50:00,43.03,43.09,43.02,43.09,56400.0,29.3163,29.3572,29.3095,29.3572,56400.0
2009-06-02 11:55:00,43.09,43.15,43.09,43.13,64500.0,29.3572,29.3981,29.3572,29.3844,64500.0
2009-06-02 12:00:00,43.13,43.14,43.0,43.06,95500.0,29.3844,29.3913,29.2959,29.3368,95500.0
2009-06-02 12:05:00,43.06,43.06,42.92,42.93,65300.0,29.3368,29.3368,29.2414,29.2482,65300.0
2009-06-02 12:10:00,42.93,42.97,42.9,42.97,39400.0,29.2482,29.2754,29.2277,29.2754,39400.0
2009-06-02 12:15:00,42.97,43.04,42.96,42.96,70900.0,29.2754,29.3231,29.2686,29.2686,70900.0
2009-06-02 12:20:00,42.97,43.05,42.88,42.9,51600.0,29.2754,29.3299,29.2141,29.2277,51600.0
2009-06-02 12:25:00,42.9,43.0,42.89,43.0,42800.0,29.2277,29.2959,29.2209,29.2959,42800.0
2009-06-02 12:30:00,43.0,43.01,42.94,42.94,47400.0,29.2959,29.3027,29.255,29.255,47400.0
2009-06-02 12:35:00,42.94,42.94,42.86,42.89,83600.0,29.255,29.255,29.2005,29.2209,83600.0
2009-06-02 12:40:00,42.9,42.9,42.89,42.9,23100.0,29.2277,29.2277,29.2209,29.2277,23100.0
2009-06-02 12:45:00,42.9,42.9,42.89,42.89,18200.0,29.2277,29.2277,29.2209,29.2209,18200.0
2009-06-02 12:50:00,42.89,42.96,42.86,42.95,73300.0,29.2209,29.2686,29.2005,29.2618,73300.0
2009-06-02 12:55:00,42.94,42.95,42.82,42.88,26100.0,29.255,29.2618,29.1732,29.2141,26100.0
2009-06-02 13:00:00,42.89,42.92,42.89,42.92,28500.0,29.2209,29.2414,29.2209,29.2414,28500.0
2009-06-02 13:05:00,42.92,43.0,42.92,43.0,24500.0,29.2414,29.2959,29.2414,29.2959,24500.0
2009-06-02 13:10:00,43.0,43.06,43.0,43.06,31500.0,29.2959,29.3368,29.2959,29.3368,31500.0
2009-06-02 13:15:00,43.06,43.14,43.05,43.13,54800.0,29.3368,29.3913,29.3299,29.3844,54800.0
2009-06-02 13:20:00,43.13,43.16,43.1,43.14,39900.0,29.3844,29.4049,29.364,29.3913,39900.0
2009-06-02 13:25:00,43.14,43.16,43.08,43.15,54600.0,29.3913,29.4049,29.3504,29.3981,54600.0
2009-06-02 13:30:00,43.16,43.25,43.13,43.14,40400.0,29.4049,29.4662,29.3844,29.3913,40400.0
2009-06-02 13:35:00,43.13,43.25,43.13,43.21,95100.0,29.3844,29.4662,29.3844,29.439,95100.0
2009-06-02 13:40:00,43.22,43.26,43.15,43.25,59300.0,29.4458,29.473,29.3981,29.4662,59300.0
2009-06-02 13:45:00,43.25,43.31,43.24,43.3,33200.0,29.4662,29.5071,29.4594,29.5003,33200.0
2009-06-02 13:50:00,43.3,43.36,43.26,43.26,42900.0,29.5003,29.5411,29.473,29.473,42900.0
2009-06-02 13:55:00,43.24,43.35,43.24,43.35,37100.0,29.4594,29.5343,29.4594,29.5343,37100.0
2009-06-02 14:00:00,43.35,43.35,43.28,43.3,57300.0,29.5343,29.5343,29.4866,29.5003,57300.0
2009-06-02 14:05:00,43.3,43.38,43.28,43.38,54200.0,29.5003,29.5548,29.4866,29.5548,54200.0
2009-06-02 14:10:00,43.39,43.39,43.36,43.38,31500.0,29.5616,29.5616,29.5411,29.5548,31500.0
2009-06-02 14:15:00,43.38,43.5,43.38,43.4,101000.0,29.5548,29.6365,29.5548,29.5684,101000.0
2009-06-02 14:20:00,43.41,43.47,43.36,43.46,65100.0,29.5752,29.6161,29.5411,29.6093,65100.0
2009-06-02 14:25:00,43.46,43.48,43.42,43.43,73300.0,29.6093,29.6229,29.582,29.5888,73300.0
2009-06-02 14:30:00,43.43,43.47,43.34,43.34,108700.0,29.5888,29.6161,29.5275,29.5275,108700.0
2009-06-02 14:35:00,43.35,43.42,43.35,43.42,52200.0,29.5343,29.582,29.5343,29.582,52200.0
2009-06-02 14:40:00,43.42,43.48,43.4,43.42,168700.0,29.582,29.6229,29.5684,29.582,168700.0
2009-06-02 14:45:00,43.42,43.47,43.42,43.46,72300.0,29.582,29.6161,29.582,29.6093,72300.0
2009-06-02 14:50:00,43.47,43.49,43.42,43.47,113700.0,29.6161,29.6297,29.582,29.6161,113700.0
2009-06-02 14:55:00,43.47,43.49,43.44,43.45,97100.0,29.6161,29.6297,29.5957,29.6025,97100.0
2009-06-02 15:00:00,43.45,43.49,43.42,43.49,61700.0,29.6025,29.6297,29.582,29.6297,61700.0
2009-06-02 15:05:00,43.48,43.53,43.48,43.52,144100.0,29.6229,29.657,29.6229,29.6502,144100.0
2009-06-02 15:10:00,43.53,43.53,43.44,43.47,141400.0,29.657,29.657,29.5957,29.6161,141400.0
2009-06-02 15:15:00,43.47,43.48,43.41,43.42,104800.0,29.6161,29.6229,29.5752,29.582,104800.0
2009-06-02 15:20:00,43.42,43.44,43.37,43.43,126800.0,29.582,29.5957,29.548,29.5888,126800.0
2009-06-02 15:25:00,43.44,43.48,43.36,43.36,105600.0,29.5957,29.6229,29.5411,29.5411,105600.0
2009-06-02 15:30:00,43.36,43.42,43.35,43.42,75000.0,29.5411,29.582,29.5343,29.582,75000.0
2009-06-02 15:35:00,43.41,43.47,43.41,43.46,132100.0,29.5752,29.6161,29.5752,29.6093,132100.0
2009-06-02 15:40:00,43.45,43.46,43.33,43.44,174000.0,29.6025,29.6093,29.5207,29.5957,174000.0
2009-06-02 15:45:00,43.43,43.43,43.32,43.35,112800.0,29.5888,29.5888,29.5139,29.5343,112800.0
2009-06-02 15:50:00,43.35,43.36,43.22,43.23,202600.0,29.5343,29.5411,29.4458,29.4526,202600.0
2009-06-02 15:55:00,43.24,43.25,42.94,43.06,475300.0,29.4594,29.4662,29.255,29.3368,475300.0
2009-06-03 09:30:00,43.0,43.03,42.82,43.01,108800.0,29.2959,29.3163,29.1732,29.3027,108800.0
2009-06-03 09:35:00,43.01,43.05,42.86,42.89,138000.0,29.3027,29.3299,29.2005,29.2209,138000.0
2009-06-03 09:40:00,42.9,42.99,42.81,42.99,50800.0,29.2277,29.2891,29.1664,29.2891,50800.0
2009-06-03 09:45:00,43.0,43.15,42.99,43.13,85600.0,29.2959,29.3981,29.2891,29.3844,85600.0
2009-06-03 09:50:00,43.13,43.13,42.92,43.08,105700.0,29.3844,29.3844,29.2414,29.3504,105700.0
2009-06-03 09:55:00,43.08,43.12,43.0,43.01,66500.0,29.3504,29.3776,29.2959,29.3027,66500.0
2009-06-03 10:00:00,43.01,43.18,43.01,43.16,88600.0,29.3027,29.4185,29.3027,29.4049,88600.0
2009-06-03 10:05:00,43.16,43.4,43.15,43.38,76800.0,29.4049,29.5684,29.3981,29.5548,76800.0
2009-06-03 10:10:00,43.38,43.43,43.18,43.31,127000.0,29.5548,29.5888,29.4185,29.5071,127000.0
2009-06-03 10:15:00,43.29,43.35,43.22,43.22,151600.0,29.4935,29.5343,29.4458,29.4458,151600.0
2009-06-03 10:20:00,43.21,43.25,43.01,43.02,142000.0,29.439,29.4662,29.3027,29.3095,142000.0
2009-06-03 10:25:00,43.02,43.02,42.92,42.92,64000.0,29.3095,29.3095,29.2414,29.2414,64000.0
2009-06-03 10:30:00,42.92,42.96,42.85,42.94,54100.0,29.2414,29.2686,29.1937,29.255,54100.0
2009-06-03 10:35:00,42.94,43.07,42.93,43.04,60600.0,29.255,29.3436,29.2482,29.3231,60600.0
2009-06-03 10:40:00,43.04,43.08,43.0,43.0,43500.0,29.3231,29.3504,29.2959,29.2959,43500.0
2009-06-03 10:45:00,42.99,42.99,42.92,42.94,21100.0,29.2891,29.2891,29.2414,29.255,21100.0
2009-06-03 10:50:00,42.94,43.04,42.93,43.03,38400.0,29.255,29.3231,29.2482,29.3163,38400.0
2009-06-03 10:55:00,43.03,43.05,43.03,43.05,30000.0,29.3163,29.3299,29.3163,29.3299,30000.0
2009-06-03 11:00:00,43.04,43.05,43.02,43.04,58800.0,29.3231,29.3299,29.3095,29.3231,58800.0
2009-06-03 11:05:00,43.04,43.05,43.04,43.04,20000.0,29.3231,29.3299,29.3231,29.3231,20000.0
2009-06-03 11:10:00,43.04,43.05,43.04,43.04,18700.0,29.3231,29.3299,29.3231,29.3231,18700.0
2009-06-03 11:15:00,43.04,43.05,42.88,42.91,80100.0,29.3231,29.3299,29.2141,29.2346,80100.0
2009-06-03 11:20:00,42.91,43.01,42.9,42.96,72300.0,29.2346,29.3027,29.2277,29.2686,72300.0
2009-06-03 11:25:00,42.97,43.05,42.89,42.89,61200.0,29.2754,29.3299,29.2209,29.2209,61200.0
2009-06-03 11:30:00,42.88,42.89,42.81,42.81,45800.0,29.2141,29.2209,29.1664,29.1664,45800.0
2009-06-03 11:35:00,42.81,42.86,42.81,42.85,43100.0,29.1664,29.2005,29.1664,29.1937,43100.0
2009-06-03 11:40:00,42.86,42.86,42.85,42.85,52600.0,29.2005,29.2005,29.1937,29.1937,52600.0
2009-06-03 11:45:00,42.85,42.86,42.81,42.83,87300.0,29.1937,29.2005,29.1664,29.1801,87300.0
2009-06-03 11:50:00,42.82,42.83,42.82,42.83,15700.0,29.1732,29.1801,29.1732,29.1801,15700.0
2009-06-03 11:55:00,42.82,42.85,42.76,42.76,48600.0,29.1732,29.1937,29.1324,29.1324,48600.0
2009-06-03 12:00:00,42.77,42.79,42.76,42.78,39200.0,29.1392,29.1528,29.1324,29.146,39200.0
2009-06-03 12:05:00,42.78,42.78,42.77,42.77,19100.0,29.146,29.146,29.1392,29.1392,19100.0
2009-06-03 12:10:00,42.77,42.85,42.77,42.85,60200.0,29.1392,29.1937,29.1392,29.1937,60200.0
2009-06-03 12:15:00,42.84,42.85,42.84,42.84,35400.0,29.1869,29.1937,29.1869,29.1869,35400.0
2009-06-03 12:20:00,42.84,42.85,42.84,42.84,23700.0,29.1869,29.1937,29.1869,29.1869,23700.0
2009-06-03 12:25:00,42.85,42.85,42.84,42.85,54900.0,29.1937,29.1937,29.1869,29.1937,54900.0
2009-06-03 12:30:00,42.85,42.85,42.84,42.85,57700.0,29.1937,29.1937,29.1869,29.1937,57700.0
2009-06-03 12:35:00,42.85,42.85,42.84,42.85,20800.0,29.1937,29.1937,29.1869,29.1937,20800.0
2009-06-03 12:40:00,42.85,42.91,42.84,42.91,56600.0,29.1937,29.2346,29.1869,29.2346,56600.0
2009-06-03 12:45:00,42.9,42.93,42.9,42.92,47900.0,29.2277,29.2482,29.2277,29.2414,47900.0
2009-06-03 12:50:00,42.93,42.95,42.87,42.88,74100.0,29.2482,29.2618,29.2073,29.2141,74100.0
2009-06-03 12:55:00,42.87,42.9,42.86,42.87,35300.0,29.2073,29.2277,29.2005,29.2073,35300.0
2009-06-03 13:00:00,42.87,42.87,42.85,42.85,13500.0,29.2073,29.2073,29.1937,29.1937,13500.0
2009-06-03 13:05:00,42.85,42.86,42.85,42.85,20500.0,29.1937,29.2005,29.1937,29.1937,20500.0
2009-06-03 13:10:00,42.85,42.91,42.85,42.91,32100.0,29.1937,29.2346,29.1937,29.2346,32100.0
2009-06-03 13:15:00,42.9,42.91,42.9,42.9,21100.0,29.2277,29.2346,29.2277,29.2277,21100.0
2009-06-03 13:20:00,42.9,42.92,42.9,42.92,66300.0,29.2277,29.2414,29.2277,29.2414,66300.0
2009-06-03 13:25:00,42.91,42.92,42.78,42.82,37000.0,29.2346,29.2414,29.146,29.1732,37000.0
2009-06-03 13:30:00,42.82,42.89,42.81,42.89,24300.0,29.1732,29.2209,29.1664,29.2209,24300.0
2009-06-03 13:35:00,42.89,42.93,42.88,42.93,46200.0,29.2209,29.2482,29.2141,29.2482,46200.0
2009-06-03 13:40:00,42.92,42.94,42.78,42.85,70500.0,29.2414,29.255,29.146,29.1937,70500.0
2009-06-03 13:45:00,42.85,43.08,42.84,42.9,181200.0,29.1937,29.3504,29.1869,29.2277,181200.0
2009-06-03 13:50:00,42.9,42.91,42.87,42.89,46300.0,29.2277,29.2346,29.2073,29.2209,46300.0
2009-06-03 13:55:00,42.88,42.92,42.88,42.88,31900.0,29.2141,29.2414,29.2141,29.2141,31900.0
2009-06-03 14:00:00,42.88,42.9,42.84,42.9,25900.0,29.2141,29.2277,29.1869,29.2277,25900.0
2009-06-03 14:05:00,42.9,42.91,42.9,42.91,29400.0,29.2277,29.2346,29.2277,29.2346,29400.0
2009-06-03 14:10:00,42.9,42.91,42.9,42.9,20500.0,29.2277,29.2346,29.2277,29.2277,20500.0
2009-06-03 14:15:00,42.91,42.91,42.84,42.85,58600.0,29.2346,29.2346,29.1869,29.1937,58600.0
2009-06-03 14:20:00,42.84,42.85,42.68,42.68,85500.0,29.1869,29.1937,29.0779,29.0779,85500.0
2009-06-03 14:25:00,42.68,42.69,42.65,42.67,59800.0,29.0779,29.0847,29.0574,29.071,59800.0
2009-06-03 14:30:00,42.67,42.68,42.65,42.66,33900.0,29.071,29.0779,29.0574,29.0642,33900.0
2009-06-03 14:35:00,42.66,42.68,42.45,42.48,233000.0,29.0642,29.0779,28.9212,28.9416,233000.0
2009-06-03 14:40:00,42.48,42.54,42.47,42.52,34200.0,28.9416,28.9825,28.9348,28.9689,34200.0
2009-06-03 14:45:00,42.53,42.63,42.52,42.63,46900.0,28.9757,29.0438,28.9689,29.0438,46900.0
2009-06-03 14:50:00,42.63,42.63,42.54,42.54,23200.0,29.0438,29.0438,28.9825,28.9825,23200.0
2009-06-03 14:55:00,42.54,42.63,42.53,42.61,88700.0,28.9825,29.0438,28.9757,29.0302,88700.0
2009-06-03 15:00:00,42.61,42.62,42.44,42.54,124100.0,29.0302,29.037,28.9144,28.9825,124100.0
2009-06-03 15:05:00,42.56,42.6,42.42,42.44,97300.0,28.9961,29.0234,28.9007,28.9144,97300.0
2009-06-03 15:10:00,42.44,42.44,42.43,42.44,40500.0,28.9144,28.9144,28.9075,28.9144,40500.0
2009-06-03 15:15:00,42.44,42.58,42.43,42.57,92900.0,28.9144,29.0097,28.9075,29.0029,92900.0
2009-06-03 15:20:00,42.57,42.58,42.42,42.45,155800.0,29.0029,29.0097,28.9007,28.9212,155800.0
2009-06-03 15:25:00,42.45,42.45,42.35,42.36,109000.0,28.9212,28.9212,28.853,28.8598,109000.0
2009-06-03 15:30:00,42.37,42.37,42.31,42.33,110300.0,28.8667,28.8667,28.8258,28.8394,110300.0
2009-06-03 15:35:00,42.33,42.39,42.25,42.39,177700.0,28.8394,28.8803,28.7849,28.8803,177700.0
2009-06-03 15:40:00,42.38,42.55,42.36,42.53,197200.0,28.8735,28.9893,28.8598,28.9757,197200.0
2009-06-03 15:45:00,42.53,42.62,42.42,42.48,183100.0,28.9757,29.037,28.9007,28.9416,183100.0
2009-06-03 15:50:00,42.47,42.67,42.45,42.57,202600.0,28.9348,29.071,28.9212,29.0029,202600.0
2009-06-03 15:55:00,42.56,42.72,42.49,42.72,327500.0,28.9961,29.1051,28.9484,29.1051,327500.0
2009-06-04 09:30:00,42.74,43.35,42.56,42.64,97400.0,29.1187,29.5343,28.9961,29.0506,97400.0
2009-06-04 09:35:00,42.62,42.65,42.23,42.42,106100.0,29.037,29.0574,28.7713,28.9007,106100.0
2009-06-04 09:40:00,42.43,42.68,42.36,42.67,97200.0,28.9075,29.0779,28.8598,29.071,97200.0
2009-06-04 09:45:00,42.67,42.7,42.46,42.5,56000.0,29.071,29.0915,28.928,28.9552,56000.0
2009-06-04 09:50:00,42.5,42.9,42.5,42.79,67600.0,28.9552,29.2277,28.9552,29.1528,67600.0
2009-06-04 09:55:00,42.79,42.86,42.74,42.77,25800.0,29.1528,29.2005,29.1187,29.1392,25800.0
2009-06-04 10:00:00,42.76,42.81,42.63,42.64,35300.0,29.1324,29.1664,29.0438,29.0506,35300.0
2009-06-04 10:05:00,42.65,42.73,42.59,42.59,61500.0,29.0574,29.1119,29.0165,29.0165,61500.0
2009-06-04 10:10:00,42.6,42.61,42.55,42.6,28200.0,29.0234,29.0302,28.9893,29.0234,28200.0
2009-06-04 10:15:00,42.59,42.64,42.59,42.63,21200.0,29.0165,29.0506,29.0165,29.0438,21200.0
2009-06-04 10:20:00,42.63,42.69,42.59,42.69,52300.0,29.0438,29.0847,29.0165,29.0847,52300.0
2009-06-04 10:25:00,42.69,42.87,42.65,42.85,41400.0,29.0847,29.2073,29.0574,29.1937,41400.0
2009-06-04 10:30:00,42.85,42.92,42.78,42.92,36000.0,29.1937,29.2414,29.146,29.2414,36000.0
2009-06-04 10:35:00,42.91,42.97,42.85,42.96,35100.0,29.2346,29.2754,29.1937,29.2686,35100.0
2009-06-04 10:40:00,42.97,42.98,42.83,42.92,30000.0,29.2754,29.2823,29.1801,29.2414,30000.0
2009-06-04 10:45:00,42.91,42.92,42.85,42.86,23700.0,29.2346,29.2414,29.1937,29.2005,23700.0
2009-06-04 10:50:00,42.87,42.92,42.81,42.9,37900.0,29.2073,29.2414,29.1664,29.2277,37900.0
2009-06-04 10:55:00,42.91,43.0,42.91,42.96,28900.0,29.2346,29.2959,29.2346,29.2686,28900.0
2009-06-04 11:00:00,42.97,43.02,42.92,42.92,25300.0,29.2754,29.3095,29.2414,29.2414,25300.0
2009-06-04 11:05:00,42.91,42.98,42.91,42.96,13800.0,29.2346,29.2823,29.2346,29.2686,13800.0
2009-06-04 11:10:00,42.96,42.98,42.95,42.95,23600.0,29.2686,29.2823,29.2618,29.2618,23600.0
2009-06-04 11:15:00,42.96,43.0,42.85,42.86,33800.0,29.2686,29.2959,29.1937,29.2005,33800.0
2009-06-04 11:20:00,42.85,42.96,42.85,42.95,26400.0,29.1937,29.2686,29.1937,29.2618,26400.0
2009-06-04 11:25:00,42.96,42.99,42.93,42.98,31400.0,29.2686,29.2891,29.2482,29.2823,31400.0
2009-06-04 11:30:00,42.98,42.98,42.88,42.88,30700.0,29.2823,29.2823,29.2141,29.2141,30700.0
2009-06-04 11:35:00,42.89,42.89,42.36,42.64,587900.0,29.2209,29.2209,28.8598,29.0506,587900.0
2009-06-04 11:40:00,42.67,42.79,42.65,42.73,61500.0,29.071,29.1528,29.0574,29.1119,61500.0
2009-06-04 11:45:00,42.72,42.82,42.72,42.8,64900.0,29.1051,29.1732,29.1051,29.1596,64900.0
2009-06-04 11:50:00,42.78,42.93,42.78,42.88,67700.0,29.146,29.2482,29.146,29.2141,67700.0
2009-06-04 11:55:00,42.88,42.89,42.74,42.76,32800.0,29.2141,29.2209,29.1187,29.1324,32800.0
2009-06-04 12:00:00,42.77,42.83,42.73,42.78,33500.0,29.1392,29.1801,29.1119,29.146,33500.0
2009-06-04 12:05:00,42.78,42.84,42.72,42.77,60600.0,29.146,29.1869,29.1051,29.1392,60600.0
2009-06-04 12:10:00,42.77,42.81,42.76,42.79,27000.0,29.1392,29.1664,29.1324,29.1528,27000.0
2009-06-04 12:15:00,42.8,42.84,42.79,42.84,27200.0,29.1596,29.1869,29.1528,29.1869,27200.0
2009-06-04 12:20:00,42.83,42.89,42.81,42.86,38100.0,29.1801,29.2209,29.1664,29.2005,38100.0
2009-06-04 12:25:00,42.86,42.95,42.85,42.92,78200.0,29.2005,29.2618,29.1937,29.2414,78200.0
2009-06-04 12:30:00,42.92,42.95,42.88,42.91,35600.0,29.2414,29.2618,29.2141,29.2346,35600.0
2009-06-04 12:35:00,42.91,42.91,42.83,42.86,34100.0,29.2346,29.2346,29.1801,29.2005,34100.0
2009-06-04 12:40:00,42.86,42.91,42.85,42.91,22900.0,29.2005,29.2346,29.1937,29.2346,22900.0
2009-06-04 12:45:00,42.91,42.93,42.87,42.88,16900.0,29.2346,29.2482,29.2073,29.2141,16900.0
2009-06-04 12:50:00,42.89,42.91,42.87,42.91,24700.0,29.2209,29.2346,29.2073,29.2346,24700.0
2009-06-04 12:55:00,42.91,43.01,42.9,42.99,39400.0,29.2346,29.3027,29.2277,29.2891,39400.0
2009-06-04 13:00:00,42.99,43.07,42.97,42.98,55600.0,29.2891,29.3436,29.2754,29.2823,55600.0
2009-06-04 13:05:00,42.99,43.06,42.98,43.06,29300.0,29.2891,29.3368,29.2823,29.3368,29300.0
2009-06-04 13:10:00,43.05,43.11,43.05,43.07,26800.0,29.3299,29.3708,29.3299,29.3436,26800.0
2009-06-04 13:15:00,43.07,43.29,43.06,43.29,110400.0,29.3436,29.4935,29.3368,29.4935,110400.0
2009-06-04 13:20:00,43.29,43.32,43.24,43.28,28900.0,29.4935,29.5139,29.4594,29.4866,28900.0
2009-06-04 13:25:00,43.29,43.33,43.2,43.33,58800.0,29.4935,29.5207,29.4321,29.5207,58800.0
2009-06-04 13:30:00,43.32,43.41,43.31,43.4,56300.0,29.5139,29.5752,29.5071,29.5684,56300.0
2009-06-04 13:35:00,43.39,43.4,43.38,43.4,55400.0,29.5616,29.5684,29.5548,29.5684,55400.0
2009-06-04 13:40:00,43.39,43.41,43.32,43.32,141200.0,29.5616,29.5752,29.5139,29.5139,141200.0
2009-06-04 13:45:00,43.3,43.34,43.3,43.32,37400.0,29.5003,29.5275,29.5003,29.5139,37400.0
2009-06-04 13:50:00,43.32,43.4,43.32,43.35,65700.0,29.5139,29.5684,29.5139,29.5343,65700.0
2009-06-04 13:55:00,43.34,43.38,43.34,43.38,33300.0,29.5275,29.5548,29.5275,29.5548,33300.0
2009-06-04 14:00:00,43.38,43.42,43.38,43.42,51900.0,29.5548,29.582,29.5548,29.582,51900.0
2009-06-04 14:05:00,43.42,43.52,43.42,43.48,152400.0,29.582,29.6502,29.582,29.6229,152400.0
2009-06-04 14:10:00,43.49,43.55,43.48,43.51,170800.0,29.6297,29.6706,29.6229,29.6433,170800.0
2009-06-04 14:15:00,43.5,43.71,43.5,43.64,142200.0,29.6365,29.7796,29.6365,29.7319,142200.0
2009-06-04 14:20:00,43.65,43.68,43.58,43.62,62800.0,29.7387,29.7592,29.691,29.7183,62800.0
2009-06-04 14:25:00,43.62,43.68,43.62,43.66,56000.0,29.7183,29.7592,29.7183,29.7455,56000.0
2009-06-04 14:30:00,43.66,43.68,43.64,43.65,59100.0,29.7455,29.7592,29.7319,29.7387,59100.0
2009-06-04 14:35:00,43.65,43.65,43.59,43.6,103900.0,29.7387,29.7387,29.6978,29.7047,103900.0
2009-06-04 14:40:00,43.6,43.63,43.57,43.58,119600.0,29.7047,29.7251,29.6842,29.691,119600.0
2009-06-04 14:45:00,43.58,43.65,43.57,43.65,63800.0,29.691,29.7387,29.6842,29.7387,63800.0
2009-06-04 14:50:00,43.63,43.68,43.6,43.67,50800.0,29.7251,29.7592,29.7047,29.7523,50800.0
2009-06-04 14:55:00,43.66,43.7,43.63,43.65,80900.0,29.7455,29.7728,29.7251,29.7387,80900.0
2009-06-04 15:00:00,43.66,43.66,43.58,43.58,73300.0,29.7455,29.7455,29.691,29.691,73300.0
2009-06-04 15:05:00,43.58,43.58,43.41,43.48,95900.0,29.691,29.691,29.5752,29.6229,95900.0
2009-06-04 15:10:00,43.47,43.54,43.46,43.48,58900.0,29.6161,29.6638,29.6093,29.6229,58900.0
2009-06-04 15:15:00,43.49,43.49,43.4,43.4,100700.0,29.6297,29.6297,29.5684,29.5684,100700.0
2009-06-04 15:20:00,43.4,43.42,43.38,43.4,67800.0,29.5684,29.582,29.5548,29.5684,67800.0
2009-06-04 15:25:00,43.4,43.46,43.39,43.4,73000.0,29.5684,29.6093,29.5616,29.5684,73000.0
2009-06-04 15:30:00,43.4,43.44,43.39,43.44,69000.0,29.5684,29.5957,29.5616,29.5957,69000.0
2009-06-04 15:35:00,43.44,43.48,43.43,43.43,115500.0,29.5957,29.6229,29.5888,29.5888,115500.0
2009-06-04 15:40:00,43.42,43.43,43.29,43.36,135100.0,29.582,29.5888,29.4935,29.5411,135100.0
2009-06-04 15:45:00,43.37,43.37,43.28,43.28,199800.0,29.548,29.548,29.4866,29.4866,199800.0
2009-06-04 15:50:00,43.29,43.39,43.24,43.37,264600.0,29.4935,29.5616,29.4594,29.548,264600.0
2009-06-04 15:55:00,43.38,43.54,43.19,43.45,737100.0,29.5548,29.6638,29.4253,29.6025,737100.0
2009-06-05 09:30:00,44.13,44.13,43.43,43.52,142800.0,30.0657,30.0657,29.5888,29.6502,142800.0
2009-06-05 09:35:00,43.52,43.84,43.24,43.78,112200.0,29.6502,29.8682,29.4594,29.8273,112200.0
2009-06-05 09:40:00,43.78,43.83,43.55,43.59,102900.0,29.8273,29.8614,29.6706,29.6978,102900.0
2009-06-05 09:45:00,43.59,43.62,43.44,43.51,119400.0,29.6978,29.7183,29.5957,29.6433,119400.0
2009-06-05 09:50:00,43.53,43.53,43.25,43.26,143400.0,29.657,29.657,29.4662,29.473,143400.0
2009-06-05 09:55:00,43.26,43.26,43.03,43.06,93200.0,29.473,29.473,29.3163,29.3368,93200.0
2009-06-05 10:00:00,43.06,43.12,42.78,42.8,189600.0,29.3368,29.3776,29.146,29.1596,189600.0
2009-06-05 10:05:00,42.81,42.87,42.47,42.5,213400.0,29.1664,29.2073,28.9348,28.9552,213400.0
2009-06-05 10:10:00,42.5,42.75,42.48,42.75,159200.0,28.9552,29.1256,28.9416,29.1256,159200.0
2009-06-05 10:15:00,42.75,42.88,42.72,42.86,64100.0,29.1256,29.2141,29.1051,29.2005,64100.0
2009-06-05 10:20:00,42.87,43.0,42.86,42.98,64800.0,29.2073,29.2959,29.2005,29.2823,64800.0
2009-06-05 10:25:00,42.98,43.07,42.94,42.99,62400.0,29.2823,29.3436,29.255,29.2891,62400.0
2009-06-05 10:30:00,42.99,43.24,42.97,43.24,112200.0,29.2891,29.4594,29.2754,29.4594,112200.0
2009-06-05 10:35:00,43.24,43.41,43.22,43.39,124800.0,29.4594,29.5752,29.4458,29.5616,124800.0
2009-06-05 10:40:00,43.39,43.45,43.16,43.18,111600.0,29.5616,29.6025,29.4049,29.4185,111600.0
2009-06-05 10:45:00,43.2,43.31,43.1,43.27,65400.0,29.4321,29.5071,29.364,29.4798,65400.0
2009-06-05 10:50:00,43.27,43.31,43.17,43.31,50900.0,29.4798,29.5071,29.4117,29.5071,50900.0
2009-06-05 10:55:00,43.31,43.48,43.31,43.47,123300.0,29.5071,29.6229,29.5071,29.6161,123300.0
2009-06-05 11:00:00,43.48,43.48,43.31,43.45,78300.0,29.6229,29.6229,29.5071,29.6025,78300.0
2009-06-05 11:05:00,43.43,43.46,43.36,43.39,57200.0,29.5888,29.6093,29.5411,29.5616,57200.0
2009-06-05 11:10:00,43.38,43.39,43.31,43.32,53800.0,29.5548,29.5616,29.5071,29.5139,53800.0
2009-06-05 11:15:00,43.33,43.34,43.28,43.32,46800.0,29.5207,29.5275,29.4866,29.5139,46800.0
2009-06-05 11:20:00,43.33,43.48,43.32,43.44,51600.0,29.5207,29.6229,29.5139,29.5957,51600.0
2009-06-05 11:25:00,43.44,43.55,43.44,43.5,73300.0,29.5957,29.6706,29.5957,29.6365,73300.0
2009-06-05 11:30:00,43.5,43.51,43.37,43.41,47700.0,29.6365,29.6433,29.548,29.5752,47700.0
2009-06-05 11:35:00,43.41,43.43,43.29,43.37,55200.0,29.5752,29.5888,29.4935,29.548,55200.0
2009-06-05 11:40:00,43.38,43.41,43.35,43.4,27000.0,29.5548,29.5752,29.5343,29.5684,27000.0
2009-06-05 11:45:00,43.4,43.45,43.37,43.44,38600.0,29.5684,29.6025,29.548,29.5957,38600.0
2009-06-05 11:50:00,43.45,43.47,43.38,43.4,63100.0,29.6025,29.6161,29.5548,29.5684,63100.0
2009-06-05 11:55:00,43.4,43.4,43.25,43.34,57300.0,29.5684,29.5684,29.4662,29.5275,57300.0
2009-06-05 12:00:00,43.34,43.39,43.3,43.38,32300.0,29.5275,29.5616,29.5003,29.5548,32300.0
2009-06-05 12:05:00,43.39,43.49,43.38,43.47,30600.0,29.5616,29.6297,29.5548,29.6161,30600.0
2009-06-05 12:10:00,43.48,43.52,43.44,43.52,29200.0,29.6229,29.6502,29.5957,29.6502,29200.0
2009-06-05 12:15:00,43.53,43.56,43.48,43.48,39000.0,29.657,29.6774,29.6229,29.6229,39000.0
2009-06-05 12:20:00,43.48,43.59,43.44,43.53,53100.0,29.6229,29.6978,29.5957,29.657,53100.0
2009-06-05 12:25:00,43.53,43.67,43.52,43.58,93000.0,29.657,29.7523,29.6502,29.691,93000.0
2009-06-05 12:30:00,43.58,43.58,43.51,43.53,35300.0,29.691,29.691,29.6433,29.657,35300.0
2009-06-05 12:35:00,43.53,43.72,43.53,43.72,42500.0,29.657,29.7864,29.657,29.7864,42500.0
2009-06-05 12:40:00,43.73,43.74,43.68,43.68,45800.0,29.7932,29.8,29.7592,29.7592,45800.0
2009-06-05 12:45:00,43.68,43.78,43.68,43.77,43600.0,29.7592,29.8273,29.7592,29.8205,43600.0
2009-06-05 12:50:00,43.77,43.82,43.74,43.81,40300.0,29.8205,29.8545,29.8,29.8477,40300.0
2009-06-05 12:55:00,43.81,43.82,43.77,43.78,39100.0,29.8477,29.8545,29.8205,29.8273,39100.0
2009-06-05 13:00:00,43.78,43.8,43.78,43.78,20300.0,29.8273,29.8409,29.8273,29.8273,20300.0
2009-06-05 13:05:00,43.79,43.79,43.71,43.74,26300.0,29.8341,29.8341,29.7796,29.8,26300.0
2009-06-05 13:10:00,43.73,43.8,43.72,43.78,67900.0,29.7932,29.8409,29.7864,29.8273,67900.0
2009-06-05 13:15:00,43.78,43.88,43.77,43.84,81300.0,29.8273,29.8954,29.8205,29.8682,81300.0
2009-06-05 13:20:00,43.83,43.86,43.72,43.72,61800.0,29.8614,29.8818,29.7864,29.7864,61800.0
2009-06-05 13:25:00,43.72,43.8,43.71,43.79,45600.0,29.7864,29.8409,29.7796,29.8341,45600.0
2009-06-05 13:30:00,43.79,43.82,43.78,43.79,53800.0,29.8341,29.8545,29.8273,29.8341,53800.0
2009-06-05 13:35:00,43.79,43.82,43.72,43.75,98300.0,29.8341,29.8545,29.7864,29.8069,98300.0
2009-06-05 13:40:00,43.76,43.86,43.75,43.85,62200.0,29.8137,29.8818,29.8069,29.875,62200.0
2009-06-05 13:45:00,43.85,43.9,43.84,43.9,85100.0,29.875,29.909,29.8682,29.909,85100.0
2009-06-05 13:50:00,43.9,43.96,43.88,43.95,63200.0,29.909,29.9499,29.8954,29.9431,63200.0
2009-06-05 13:55:00,43.95,43.98,43.89,43.98,126200.0,29.9431,29.9636,29.9022,29.9636,126200.0
2009-06-05 14:00:00,43.97,43.98,43.86,43.86,90500.0,29.9567,29.9636,29.8818,29.8818,90500.0
2009-06-05 14:05:00,43.86,43.91,43.84,43.84,84700.0,29.8818,29.9159,29.8682,29.8682,84700.0
2009-06-05 14:10:00,43.84,43.85,43.78,43.79,78400.0,29.8682,29.875,29.8273,29.8341,78400.0
2009-06-05 14:15:00,43.79,43.82,43.79,43.81,62700.0,29.8341,29.8545,29.8341,29.8477,62700.0
2009-06-05 14:20:00,43.79,43.81,43.78,43.8,101000.0,29.8341,29.8477,29.8273,29.8409,101000.0
2009-06-05 14:25:00,43.79,43.81,43.76,43.79,121500.0,29.8341,29.8477,29.8137,29.8341,121500.0
2009-06-05 14:30:00,43.79,43.8,43.71,43.71,100300.0,29.8341,29.8409,29.7796,29.7796,100300.0
2009-06-05 14:35:00,43.71,43.76,43.7,43.72,147800.0,29.7796,29.8137,29.7728,29.7864,147800.0
2009-06-05 14:40:00,43.72,43.77,43.64,43.76,183800.0,29.7864,29.8205,29.7319,29.8137,183800.0
2009-06-05 14:45:00,43.76,43.88,43.76,43.88,78400.0,29.8137,29.8954,29.8137,29.8954,78400.0
2009-06-05 14:50:00,43.87,43.93,43.86,43.93,64300.0,29.8886,29.9295,29.8818,29.9295,64300.0
2009-06-05 14:55:00,43.94,43.97,43.86,43.89,90700.0,29.9363,29.9567,29.8818,29.9022,90700.0
2009-06-05 15:00:00,43.88,43.92,43.81,43.91,113300.0,29.8954,29.9227,29.8477,29.9159,113300.0
2009-06-05 15:05:00,43.92,44.03,43.92,43.96,174300.0,29.9227,29.9976,29.9227,29.9499,174300.0
2009-06-05 15:10:00,43.96,44.04,43.91,43.92,111800.0,29.9499,30.0044,29.9159,29.9227,111800.0
2009-06-05 15:15:00,43.92,43.96,43.84,43.96,117000.0,29.9227,29.9499,29.8682,29.9499,117000.0
2009-06-05 15:20:00,43.96,43.96,43.8,43.92,111600.0,29.9499,29.9499,29.8409,29.9227,111600.0
2009-06-05 15:25:00,43.91,44.01,43.87,44.0,113700.0,29.9159,29.984,29.8886,29.9772,113700.0
2009-06-05 15:30:00,44.0,44.37,44.0,44.36,738000.0,29.9772,30.2293,29.9772,30.2224,738000.0
2009-06-05 15:35:00,44.35,44.76,44.34,44.67,1120500.0,30.2156,30.495,30.2088,30.4336,1120500.0
2009-06-05 15:40:00,44.68,45.11,44.63,44.74,2342400.0,30.4405,30.7334,30.4064,30.4813,2342400.0
2009-06-05 15:45:00,44.73,44.89,44.54,44.7,1778900.0,30.4745,30.5835,30.3451,30.4541,1778900.0
2009-06-05 15:50:00,44.69,44.85,44.55,44.56,1480100.0,30.4473,30.5563,30.3519,30.3587,1480100.0
2009-06-05 15:55:00,44.55,44.71,44.31,44.44,2970200.0,30.3519,30.4609,30.1884,30.2769,2970200.0
2009-06-08 09:30:00,42.69,43.34,42.5,43.16,744600.0,29.2833,29.7292,29.153,29.6057,744600.0
2009-06-08 09:35:00,43.16,43.34,42.94,43.3,289800.0,29.6057,29.7292,29.4548,29.7018,289800.0
2009-06-08 09:40:00,43.31,43.41,43.15,43.31,278500.0,29.7086,29.7772,29.5989,29.7086,278500.0
2009-06-08 09:45:00,43.31,43.58,43.26,43.55,345800.0,29.7086,29.8938,29.6743,29.8733,345800.0
2009-06-08 09:50:00,43.55,43.59,43.4,43.5,220900.0,29.8733,29.9007,29.7704,29.839,220900.0
2009-06-08 09:55:00,43.49,43.51,43.19,43.19,160500.0,29.8321,29.8458,29.6263,29.6263,160500.0
2009-06-08 10:00:00,43.21,43.44,43.06,43.44,155000.0,29.64,29.7978,29.5371,29.7978,155000.0
2009-06-08 10:05:00,43.43,43.48,43.34,43.36,107600.0,29.7909,29.8252,29.7292,29.7429,107600.0
2009-06-08 10:10:00,43.36,43.43,43.25,43.26,106600.0,29.7429,29.7909,29.6675,29.6743,106600.0
2009-06-08 10:15:00,43.26,43.4,43.2,43.32,96400.0,29.6743,29.7704,29.6332,29.7155,96400.0
2009-06-08 10:20:00,43.31,43.35,43.29,43.32,92100.0,29.7086,29.7361,29.6949,29.7155,92100.0
2009-06-08 10:25:00,43.32,43.44,43.31,43.36,106200.0,29.7155,29.7978,29.7086,29.7429,106200.0
2009-06-08 10:30:00,43.37,43.47,43.32,43.45,75200.0,29.7498,29.8184,29.7155,29.8047,75200.0
2009-06-08 10:35:00,43.45,43.51,43.41,43.49,68600.0,29.8047,29.8458,29.7772,29.8321,68600.0
2009-06-08 10:40:00,43.49,43.64,43.45,43.64,112400.0,29.8321,29.935,29.8047,29.935,112400.0
2009-06-08 10:45:00,43.64,43.67,43.5,43.53,84700.0,29.935,29.9556,29.839,29.8595,84700.0
2009-06-08 10:50:00,43.53,43.76,43.53,43.58,120600.0,29.8595,30.0173,29.8595,29.8938,120600.0
2009-06-08 10:55:00,43.57,43.62,43.53,43.57,56900.0,29.887,29.9213,29.8595,29.887,56900.0
2009-06-08 11:00:00,43.55,43.56,43.45,43.49,81100.0,29.8733,29.8801,29.8047,29.8321,81100.0
2009-06-08 11:05:00,43.49,43.59,43.45,43.46,56300.0,29.8321,29.9007,29.8047,29.8115,56300.0
2009-06-08 11:10:00,43.47,43.55,43.46,43.54,53300.0,29.8184,29.8733,29.8115,29.8664,53300.0
2009-06-08 11:15:00,43.54,43.55,43.45,43.46,31400.0,29.8664,29.8733,29.8047,29.8115,31400.0
2009-06-08 11:20:00,43.46,43.52,43.42,43.46,73600.0,29.8115,29.8527,29.7841,29.8115,73600.0
2009-06-08 11:25:00,43.45,43.51,43.35,43.43,73200.0,29.8047,29.8458,29.7361,29.7909,73200.0
2009-06-08 11:30:00,43.42,43.51,43.41,43.5,44900.0,29.7841,29.8458,29.7772,29.839,44900.0
2009-06-08 11:35:00,43.49,43.55,43.43,43.55,43400.0,29.8321,29.8733,29.7909,29.8733,43400.0
2009-06-08 11:40:00,43.54,43.63,43.52,43.62,40500.0,29.8664,29.9281,29.8527,29.9213,40500.0
2009-06-08 11:45:00,43.61,43.66,43.6,43.62,58000.0,29.9144,29.9487,29.9076,29.9213,58000.0
2009-06-08 11:50:00,43.61,43.64,43.55,43.58,49500.0,29.9144,29.935,29.8733,29.8938,49500.0
2009-06-08 11:55:00,43.59,43.67,43.55,43.67,49000.0,29.9007,29.9556,29.8733,29.9556,49000.0
2009-06-08 12:00:00,43.67,43.69,43.51,43.51,41000.0,29.9556,29.9693,29.8458,29.8458,41000.0
2009-06-08 12:05:00,43.51,43.55,43.5,43.53,33600.0,29.8458,29.8733,29.839,29.8595,33600.0
2009-06-08 12:10:00,43.53,43.56,43.47,43.48,41800.0,29.8595,29.8801,29.8184,29.8252,41800.0
2009-06-08 12:15:00,43.48,43.5,43.41,43.44,58600.0,29.8252,29.839,29.7772,29.7978,58600.0
2009-06-08 12:20:00,43.44,43.52,43.41,43.51,64600.0,29.7978,29.8527,29.7772,29.8458,64600.0
2009-06-08 12:25:00,43.51,43.52,43.35,43.35,53300.0,29.8458,29.8527,29.7361,29.7361,53300.0
2009-06-08 12:30:00,43.35,43.44,43.23,43.25,45900.0,29.7361,29.7978,29.6538,29.6675,45900.0
2009-06-08 12:35:00,43.25,43.34,43.24,43.31,57300.0,29.6675,29.7292,29.6606,29.7086,57300.0
2009-06-08 12:40:00,43.31,43.4,43.31,43.37,19700.0,29.7086,29.7704,29.7086,29.7498,19700.0
2009-06-08 12:45:00,43.37,43.38,43.34,43.35,25900.0,29.7498,29.7566,29.7292,29.7361,25900.0
2009-06-08 12:50:00,43.35,43.39,43.35,43.39,27500.0,29.7361,29.7635,29.7361,29.7635,27500.0
2009-06-08 12:55:00,43.38,43.41,43.38,43.39,37500.0,29.7566,29.7772,29.7566,29.7635,37500.0
2009-06-08 13:00:00,43.38,43.42,43.38,43.41,23100.0,29.7566,29.7841,29.7566,29.7772,23100.0
2009-06-08 13:05:00,43.4,43.46,43.4,43.4,32100.0,29.7704,29.8115,29.7704,29.7704,32100.0
2009-06-08 13:10:00,43.41,43.45,43.4,43.42,67800.0,29.7772,29.8047,29.7704,29.7841,67800.0
2009-06-08 13:15:00,43.42,43.48,43.41,43.47,30900.0,29.7841,29.8252,29.7772,29.8184,30900.0
2009-06-08 13:20:00,43.47,43.47,43.41,43.41,48900.0,29.8184,29.8184,29.7772,29.7772,48900.0
2009-06-08 13:25:00,43.41,43.45,43.4,43.45,36600.0,29.7772,29.8047,29.7704,29.8047,36600.0
2009-06-08 13:30:00,43.45,43.45,43.43,43.43,24100.0,29.8047,29.8047,29.7909,29.7909,24100.0
2009-06-08 13:35:00,43.43,43.45,43.41,43.42,29800.0,29.7909,29.8047,29.7772,29.7841,29800.0
2009-06-08 13:40:00,43.42,43.44,43.41,43.43,38600.0,29.7841,29.7978,29.7772,29.7909,38600.0
2009-06-08 13:45:00,43.42,43.45,43.38,43.43,68000.0,29.7841,29.8047,29.7566,29.7909,68000.0
2009-06-08 13:50:00,43.43,43.44,43.26,43.35,114600.0,29.7909,29.7978,29.6743,29.7361,114600.0
2009-06-08 13:55:00,43.36,43.42,43.34,43.35,23700.0,29.7429,29.7841,29.7292,29.7361,23700.0
2009-06-08 14:00:00,43.34,43.42,43.31,43.39,45200.0,29.7292,29.7841,29.7086,29.7635,45200.0
2009-06-08 14:05:00,43.39,43.41,43.33,43.39,27500.0,29.7635,29.7772,29.7224,29.7635,27500.0
2009-06-08 14:10:00,43.4,43.41,43.37,43.37,33800.0,29.7704,29.7772,29.7498,29.7498,33800.0
2009-06-08 14:15:00,43.38,43.38,43.36,43.37,23400.0,29.7566,29.7566,29.7429,29.7498,23400.0
2009-06-08 14:20:00,43.38,43.38,43.35,43.36,28800.0,29.7566,29.7566,29.7361,29.7429,28800.0
2009-06-08 14:25:00,43.36,43.4,43.36,43.39,23200.0,29.7429,29.7704,29.7429,29.7635,23200.0
2009-06-08 14:30:00,43.38,43.4,43.35,43.36,70700.0,29.7566,29.7704,29.7361,29.7429,70700.0
2009-06-08 14:35:00,43.35,43.41,43.31,43.37,75600.0,29.7361,29.7772,29.7086,29.7498,75600.0
2009-06-08 14:40:00,43.37,43.38,43.27,43.27,61600.0,29.7498,29.7566,29.6812,29.6812,61600.0
2009-06-08 14:45:00,43.27,43.28,43.15,43.27,121300.0,29.6812,29.6881,29.5989,29.6812,121300.0
2009-06-08 14:50:00,43.27,43.37,43.16,43.16,67000.0,29.6812,29.7498,29.6057,29.6057,67000.0
2009-06-08 14:55:00,43.16,43.29,43.16,43.28,51000.0,29.6057,29.6949,29.6057,29.6881,51000.0
2009-06-08 15:00:00,43.28,43.4,43.25,43.4,52400.0,29.6881,29.7704,29.6675,29.7704,52400.0
2009-06-08 15:05:00,43.4,43.43,43.35,43.43,42900.0,29.7704,29.7909,29.7361,29.7909,42900.0
2009-06-08 15:10:00,43.43,43.44,43.38,43.39,48700.0,29.7909,29.7978,29.7566,29.7635,48700.0
2009-06-08 15:15:00,43.39,43.58,43.39,43.53,78800.0,29.7635,29.8938,29.7635,29.8595,78800.0
2009-06-08 15:20:00,43.54,43.74,43.54,43.68,157100.0,29.8664,30.0036,29.8664,29.9624,157100.0
2009-06-08 15:25:00,43.67,43.85,43.66,43.83,99100.0,29.9556,30.079,29.9487,30.0653,99100.0
2009-06-08 15:30:00,43.83,44.05,43.83,43.92,168400.0,30.0653,30.2162,30.0653,30.1271,168400.0
2009-06-08 15:35:00,43.93,44.05,43.83,43.86,160400.0,30.1339,30.2162,30.0653,30.0859,160400.0
2009-06-08 15:40:00,43.87,43.98,43.81,43.88,120900.0,30.0928,30.1682,30.0516,30.0996,120900.0
2009-06-08 15:45:00,43.88,44.02,43.87,44.0,103300.0,30.0996,30.1957,30.0928,30.1819,103300.0
2009-06-08 15:50:00,44.0,44.0,43.74,43.76,181500.0,30.1819,30.1819,30.0036,30.0173,181500.0
2009-06-08 15:55:00,43.76,43.92,43.76,43.82,309900.0,30.0173,30.1271,30.0173,30.0585,309900.0
2009-06-09 09:30:00,43.92,44.12,43.58,43.61,101200.0,30.1271,30.2643,29.8938,29.9144,101200.0
2009-06-09 09:35:00,43.62,43.75,43.46,43.7,121800.0,29.9213,30.0105,29.8115,29.9762,121800.0
2009-06-09 09:40:00,43.69,43.69,43.48,43.62,65400.0,29.9693,29.9693,29.8252,29.9213,65400.0
2009-06-09 09:45:00,43.65,43.86,43.65,43.71,71900.0,29.9419,30.0859,29.9419,29.983,71900.0
2009-06-09 09:50:00,43.71,43.76,43.46,43.75,99500.0,29.983,30.0173,29.8115,30.0105,99500.0
2009-06-09 09:55:00,43.75,43.79,43.49,43.57,87500.0,30.0105,30.0379,29.8321,29.887,87500.0
2009-06-09 10:00:00,43.59,43.74,43.55,43.73,72300.0,29.9007,30.0036,29.8733,29.9967,72300.0
2009-06-09 10:05:00,43.73,43.9,43.73,43.9,64500.0,29.9967,30.1133,29.9967,30.1133,64500.0
2009-06-09 10:10:00,43.89,43.9,43.8,43.85,61000.0,30.1065,30.1133,30.0447,30.079,61000.0
2009-06-09 10:15:00,43.85,43.9,43.79,43.88,73800.0,30.079,30.1133,30.0379,30.0996,73800.0
2009-06-09 10:20:00,43.88,44.03,43.84,44.03,99900.0,30.0996,30.2025,30.0722,30.2025,99900.0
2009-06-09 10:25:00,44.04,44.08,43.93,43.94,53400.0,30.2094,30.2368,30.1339,30.1408,53400.0
2009-06-09 10:30:00,43.94,43.99,43.9,43.98,30300.0,30.1408,30.1751,30.1133,30.1682,30300.0
2009-06-09 10:35:00,43.98,43.98,43.91,43.92,15300.0,30.1682,30.1682,30.1202,30.1271,15300.0
2009-06-09 10:40:00,43.91,44.04,43.91,44.04,51400.0,30.1202,30.2094,30.1202,30.2094,51400.0
2009-06-09 10:45:00,44.05,44.07,43.76,43.79,44200.0,30.2162,30.23,30.0173,30.0379,44200.0
2009-06-09 10:50:00,43.79,43.96,43.78,43.94,77200.0,30.0379,30.1545,30.031,30.1408,77200.0
2009-06-09 10:55:00,43.95,44.0,43.93,43.94,19300.0,30.1476,30.1819,30.1339,30.1408,19300.0
2009-06-09 11:00:00,43.93,43.93,43.86,43.89,27100.0,30.1339,30.1339,30.0859,30.1065,27100.0
2009-06-09 11:05:00,43.9,43.98,43.86,43.91,36200.0,30.1133,30.1682,30.0859,30.1202,36200.0
2009-06-09 11:10:00,43.91,43.91,43.75,43.75,25300.0,30.1202,30.1202,30.0105,30.0105,25300.0
2009-06-09 11:15:00,43.75,43.91,43.75,43.81,50100.0,30.0105,30.1202,30.0105,30.0516,50100.0
2009-06-09 11:20:00,43.81,43.89,43.76,43.89,17200.0,30.0516,30.1065,30.0173,30.1065,17200.0
2009-06-09 11:25:00,43.87,43.9,43.78,43.78,25500.0,30.0928,30.1133,30.031,30.031,25500.0
2009-06-09 11:30:00,43.77,43.83,43.75,43.83,20900.0,30.0242,30.0653,30.0105,30.0653,20900.0
2009-06-09 11:35:00,43.82,43.9,43.81,43.83,29500.0,30.0585,30.1133,30.0516,30.0653,29500.0
2009-06-09 11:40:00,43.81,43.85,43.79,43.82,23700.0,30.0516,30.079,30.0379,30.0585,23700.0
2009-06-09 11:45:00,43.82,43.85,43.79,43.84,26700.0,30.0585,30.079,30.0379,30.0722,26700.0
2009-06-09 11:50:00,43.84,43.9,43.84,43.85,38200.0,30.0722,30.1133,30.0722,30.079,38200.0
2009-06-09 11:55:00,43.85,43.9,43.82,43.89,25700.0,30.079,30.1133,30.0585,30.1065,25700.0
2009-06-09 12:00:00,43.9,43.94,43.86,43.94,33900.0,30.1133,30.1408,30.0859,30.1408,33900.0
2009-06-09 12:05:00,43.94,44.01,43.93,44.0,57600.0,30.1408,30.1888,30.1339,30.1819,57600.0
2009-06-09 12:10:00,44.0,44.03,43.99,44.01,32200.0,30.1819,30.2025,30.1751,30.1888,32200.0
2009-06-09 12:15:00,44.0,44.05,43.99,44.04,41200.0,30.1819,30.2162,30.1751,30.2094,41200.0
2009-06-09 12:20:00,44.04,44.08,44.0,44.06,46800.0,30.2094,30.2368,30.1819,30.2231,46800.0
2009-06-09 12:25:00,44.07,44.1,44.04,44.07,84000.0,30.23,30.2505,30.2094,30.23,84000.0
2009-06-09 12:30:00,44.06,44.09,43.99,44.05,83900.0,30.2231,30.2437,30.1751,30.2162,83900.0
2009-06-09 12:35:00,44.06,44.08,44.02,44.08,17800.0,30.2231,30.2368,30.1957,30.2368,17800.0
2009-06-09 12:40:00,44.08,44.08,43.9,44.02,28700.0,30.2368,30.2368,30.1133,30.1957,28700.0
2009-06-09 12:45:00,44.02,44.05,44.0,44.04,13200.0,30.1957,30.2162,30.1819,30.2094,13200.0
2009-06-09 12:50:00,44.05,44.05,43.98,44.0,32800.0,30.2162,30.2162,30.1682,30.1819,32800.0
2009-06-09 12:55:00,44.0,44.07,43.99,44.05,26100.0,30.1819,30.23,30.1751,30.2162,26100.0
2009-06-09 13:00:00,44.05,44.17,44.05,44.16,43300.0,30.2162,30.2986,30.2162,30.2917,43300.0
2009-06-09 13:05:00,44.16,44.17,44.14,44.16,32500.0,30.2917,30.2986,30.278,30.2917,32500.0
2009-06-09 13:10:00,44.15,44.16,44.03,44.1,60100.0,30.2848,30.2917,30.2025,30.2505,60100.0
2009-06-09 13:15:00,44.1,44.11,43.99,44.08,52000.0,30.2505,30.2574,30.1751,30.2368,52000.0
2009-06-09 13:20:00,44.08,44.12,44.05,44.05,19100.0,30.2368,30.2643,30.2162,30.2162,19100.0
2009-06-09 13:25:00,44.06,44.18,44.06,44.16,32000.0,30.2231,30.3054,30.2231,30.2917,32000.0
2009-06-09 13:30:00,44.16,44.16,44.04,44.04,15900.0,30.2917,30.2917,30.2094,30.2094,15900.0
2009-06-09 13:35:00,44.04,44.17,43.98,44.16,35700.0,30.2094,30.2986,30.1682,30.2917,35700.0
2009-06-09 13:40:00,44.16,44.19,44.09,44.12,19500.0,30.2917,30.3123,30.2437,30.2643,19500.0
2009-06-09 13:45:00,44.13,44.14,44.12,44.12,8900.0,30.2711,30.278,30.2643,30.2643,8900.0
2009-06-09 13:50:00,44.12,44.19,44.09,44.18,20200.0,30.2643,30.3123,30.2437,30.3054,20200.0
2009-06-09 13:55:00,44.2,44.21,44.14,44.15,25000.0,30.3191,30.326,30.278,30.2848,25000.0
2009-06-09 14:00:00,44.15,44.17,44.07,44.12,35500.0,30.2848,30.2986,30.23,30.2643,35500.0
2009-06-09 14:05:00,44.12,44.19,44.09,44.12,21400.0,30.2643,30.3123,30.2437,30.2643,21400.0
2009-06-09 14:10:00,44.12,44.15,44.12,44.13,14700.0,30.2643,30.2848,30.2643,30.2711,14700.0
2009-06-09 14:15:00,44.13,44.22,44.13,44.22,23400.0,30.2711,30.3329,30.2711,30.3329,23400.0
2009-06-09 14:20:00,44.21,44.22,44.1,44.11,24300.0,30.326,30.3329,30.2505,30.2574,24300.0
2009-06-09 14:25:00,44.1,44.14,44.1,44.13,28300.0,30.2505,30.278,30.2505,30.2711,28300.0
2009-06-09 14:30:00,44.13,44.17,44.1,44.11,36700.0,30.2711,30.2986,30.2505,30.2574,36700.0
2009-06-09 14:35:00,44.1,44.13,44.08,44.11,32000.0,30.2505,30.2711,30.2368,30.2574,32000.0
2009-06-09 14:40:00,44.12,44.18,44.03,44.04,46900.0,30.2643,30.3054,30.2025,30.2094,46900.0
2009-06-09 14:45:00,44.04,44.12,43.99,44.05,64400.0,30.2094,30.2643,30.1751,30.2162,64400.0
2009-06-09 14:50:00,44.05,44.08,43.97,43.97,34900.0,30.2162,30.2368,30.1614,30.1614,34900.0
2009-06-09 14:55:00,43.97,44.12,43.93,44.09,52300.0,30.1614,30.2643,30.1339,30.2437,52300.0
2009-06-09 15:00:00,44.1,44.16,44.08,44.12,46100.0,30.2505,30.2917,30.2368,30.2643,46100.0
2009-06-09 15:05:00,44.12,44.16,44.09,44.12,57800.0,30.2643,30.2917,30.2437,30.2643,57800.0
2009-06-09 15:10:00,44.11,44.14,44.03,44.13,84500.0,30.2574,30.278,30.2025,30.2711,84500.0
2009-06-09 15:15:00,44.13,44.23,44.13,44.14,98500.0,30.2711,30.3397,30.2711,30.278,98500.0
2009-06-09 15:20:00,44.14,44.15,43.96,43.98,56000.0,30.278,30.2848,30.1545,30.1682,56000.0
2009-06-09 15:25:00,44.02,44.09,43.99,44.01,57000.0,30.1957,30.2437,30.1751,30.1888,57000.0
2009-06-09 15:30:00,44.0,44.02,43.96,43.97,104100.0,30.1819,30.1957,30.1545,30.1614,104100.0
2009-06-09 15:35:00,43.96,44.08,43.95,44.0,125600.0,30.1545,30.2368,30.1476,30.1819,125600.0
2009-06-09 15:40:00,43.99,44.03,43.91,43.95,140800.0,30.1751,30.2025,30.1202,30.1476,140800.0
2009-06-09 15:45:00,43.95,43.97,43.82,43.95,107200.0,30.1476,30.1614,30.0585,30.1476,107200.0
2009-06-09 15:50:00,43.95,44.05,43.93,44.01,121900.0,30.1476,30.2162,30.1339,30.1888,121900.0
2009-06-09 15:55:00,44.01,44.13,43.94,43.95,329500.0,30.1888,30.2711,30.1408,30.1476,329500.0
2009-06-10 09:30:00,44.18,44.22,43.68,43.84,164400.0,30.3054,30.3329,29.9624,30.0722,164400.0
2009-06-10 09:35:00,43.84,44.21,43.62,44.21,118600.0,30.0722,30.326,29.9213,30.326,118600.0
2009-06-10 09:40:00,44.23,44.25,43.96,44.11,60500.0,30.3397,30.3534,30.1545,30.2574,60500.0
2009-06-10 09:45:00,44.11,44.11,43.97,43.98,38500.0,30.2574,30.2574,30.1614,30.1682,38500.0
2009-06-10 09:50:00,43.98,44.15,43.97,44.05,23400.0,30.1682,30.2848,30.1614,30.2162,23400.0
2009-06-10 09:55:00,44.03,44.13,44.02,44.08,25100.0,30.2025,30.2711,30.1957,30.2368,25100.0
2009-06-10 10:00:00,44.07,44.1,43.75,43.77,66200.0,30.23,30.2505,30.0105,30.0242,66200.0
2009-06-10 10:05:00,43.78,43.9,43.77,43.85,33400.0,30.031,30.1133,30.0242,30.079,33400.0
2009-06-10 10:10:00,43.85,43.87,43.8,43.81,40100.0,30.079,30.0928,30.0447,30.0516,40100.0
2009-06-10 10:15:00,43.81,43.84,43.68,43.79,79800.0,30.0516,30.0722,29.9624,30.0379,79800.0
2009-06-10 10:20:00,43.78,43.8,43.65,43.7,46900.0,30.031,30.0447,29.9419,29.9762,46900.0
2009-06-10 10:25:00,43.68,43.75,43.64,43.65,38000.0,29.9624,30.0105,29.935,29.9419,38000.0
2009-06-10 10:30:00,43.65,43.75,43.64,43.74,62600.0,29.9419,30.0105,29.935,30.0036,62600.0
2009-06-10 10:35:00,43.74,43.76,43.67,43.7,28600.0,30.0036,30.0173,29.9556,29.9762,28600.0
2009-06-10 10:40:00,43.7,43.74,43.68,43.69,37600.0,29.9762,30.0036,29.9624,29.9693,37600.0
2009-06-10 10:45:00,43.7,43.7,43.5,43.5,53800.0,29.9762,29.9762,29.839,29.839,53800.0
2009-06-10 10:50:00,43.51,43.63,43.45,43.54,51900.0,29.8458,29.9281,29.8047,29.8664,51900.0
2009-06-10 10:55:00,43.53,43.53,43.45,43.47,34300.0,29.8595,29.8595,29.8047,29.8184,34300.0
2009-06-10 11:00:00,43.46,43.48,43.4,43.44,56900.0,29.8115,29.8252,29.7704,29.7978,56900.0
2009-06-10 11:05:00,43.44,43.46,43.34,43.34,52200.0,29.7978,29.8115,29.7292,29.7292,52200.0
2009-06-10 11:10:00,43.34,43.46,43.31,43.4,36200.0,29.7292,29.8115,29.7086,29.7704,36200.0
2009-06-10 11:15:00,43.39,43.49,43.31,43.48,44900.0,29.7635,29.8321,29.7086,29.8252,44900.0
2009-06-10 11:20:00,43.47,43.47,43.33,43.41,42800.0,29.8184,29.8184,29.7224,29.7772,42800.0
2009-06-10 11:25:00,43.41,43.5,43.4,43.42,26500.0,29.7772,29.839,29.7704,29.7841,26500.0
2009-06-10 11:30:00,43.42,43.43,43.38,43.4,19400.0,29.7841,29.7909,29.7566,29.7704,19400.0
2009-06-10 11:35:00,43.41,43.54,43.4,43.53,26700.0,29.7772,29.8664,29.7704,29.8595,26700.0
2009-06-10 11:40:00,43.54,43.67,43.53,43.65,50500.0,29.8664,29.9556,29.8595,29.9419,50500.0
2009-06-10 11:45:00,43.64,43.67,43.59,43.59,19400.0,29.935,29.9556,29.9007,29.9007,19400.0
2009-06-10 11:50:00,43.6,43.6,43.54,43.54,14100.0,29.9076,29.9076,29.8664,29.8664,14100.0
2009-06-10 11:55:00,43.53,43.62,43.52,43.58,22400.0,29.8595,29.9213,29.8527,29.8938,22400.0
2009-06-10 12:00:00,43.58,43.6,43.49,43.51,38600.0,29.8938,29.9076,29.8321,29.8458,38600.0
2009-06-10 12:05:00,43.52,43.52,43.42,43.46,36000.0,29.8527,29.8527,29.7841,29.8115,36000.0
2009-06-10 12:10:00,43.46,43.51,43.45,43.49,27600.0,29.8115,29.8458,29.8047,29.8321,27600.0
2009-06-10 12:15:00,43.5,43.55,43.49,43.53,30900.0,29.839,29.8733,29.8321,29.8595,30900.0
2009-06-10 12:20:00,43.52,43.52,43.33,43.4,55700.0,29.8527,29.8527,29.7224,29.7704,55700.0
2009-06-10 12:25:00,43.4,43.45,43.39,43.45,37400.0,29.7704,29.8047,29.7635,29.8047,37400.0
2009-06-10 12:30:00,43.45,43.49,43.4,43.48,28600.0,29.8047,29.8321,29.7704,29.8252,28600.0
2009-06-10 12:35:00,43.48,43.48,43.41,43.42,35400.0,29.8252,29.8252,29.7772,29.7841,35400.0
2009-06-10 12:40:00,43.42,43.42,43.35,43.39,30400.0,29.7841,29.7841,29.7361,29.7635,30400.0
2009-06-10 12:45:00,43.4,43.4,43.36,43.37,42100.0,29.7704,29.7704,29.7429,29.7498,42100.0
2009-06-10 12:50:00,43.37,43.46,43.36,43.42,56400.0,29.7498,29.8115,29.7429,29.7841,56400.0
2009-06-10 12:55:00,43.42,43.43,43.39,43.43,24200.0,29.7841,29.7909,29.7635,29.7909,24200.0
2009-06-10 13:00:00,43.42,43.47,43.36,43.37,76400.0,29.7841,29.8184,29.7429,29.7498,76400.0
2009-06-10 13:05:00,43.37,43.38,43.19,43.26,76600.0,29.7498,29.7566,29.6263,29.6743,76600.0
2009-06-10 13:10:00,43.26,43.3,43.25,43.27,35200.0,29.6743,29.7018,29.6675,29.6812,35200.0
2009-06-10 13:15:00,43.27,43.28,43.23,43.24,39200.0,29.6812,29.6881,29.6538,29.6606,39200.0
2009-06-10 13:20:00,43.24,43.25,43.06,43.24,85200.0,29.6606,29.6675,29.5371,29.6606,85200.0
2009-06-10 13:25:00,43.23,43.32,43.21,43.24,38600.0,29.6538,29.7155,29.64,29.6606,38600.0
2009-06-10 13:30:00,43.24,43.24,43.11,43.11,38200.0,29.6606,29.6606,29.5714,29.5714,38200.0
2009-06-10 13:35:00,43.13,43.2,43.11,43.17,27600.0,29.5852,29.6332,29.5714,29.6126,27600.0
2009-06-10 13:40:00,43.17,43.32,43.16,43.18,81900.0,29.6126,29.7155,29.6057,29.6195,81900.0
2009-06-10 13:45:00,43.18,43.3,43.1,43.14,39300.0,29.6195,29.7018,29.5646,29.592,39300.0
2009-06-10 13:50:00,43.14,43.26,43.14,43.21,27800.0,29.592,29.6743,29.592,29.64,27800.0
2009-06-10 13:55:00,43.21,43.45,43.19,43.44,40100.0,29.64,29.8047,29.6263,29.7978,40100.0
2009-06-10 14:00:00,43.43,43.44,43.33,43.42,56400.0,29.7909,29.7978,29.7224,29.7841,56400.0
2009-06-10 14:05:00,43.43,43.43,43.31,43.39,26700.0,29.7909,29.7909,29.7086,29.7635,26700.0
2009-06-10 14:10:00,43.41,43.47,43.34,43.35,35300.0,29.7772,29.8184,29.7292,29.7361,35300.0
2009-06-10 14:15:00,43.35,43.36,43.31,43.34,15600.0,29.7361,29.7429,29.7086,29.7292,15600.0
2009-06-10 14:20:00,43.35,43.55,43.35,43.47,119200.0,29.7361,29.8733,29.7361,29.8184,119200.0
2009-06-10 14:25:00,43.47,43.58,43.45,43.49,43600.0,29.8184,29.8938,29.8047,29.8321,43600.0
2009-06-10 14:30:00,43.48,43.54,43.41,43.51,40000.0,29.8252,29.8664,29.7772,29.8458,40000.0
2009-06-10 14:35:00,43.51,43.57,43.5,43.5,26000.0,29.8458,29.887,29.839,29.839,26000.0
2009-06-10 14:40:00,43.5,43.55,43.42,43.55,80900.0,29.839,29.8733,29.7841,29.8733,80900.0
2009-06-10 14:45:00,43.55,43.63,43.5,43.62,54900.0,29.8733,29.9281,29.839,29.9213,54900.0
2009-06-10 14:50:00,43.63,43.68,43.54,43.65,76800.0,29.9281,29.9624,29.8664,29.9419,76800.0
2009-06-10 14:55:00,43.66,43.75,43.63,43.7,74200.0,29.9487,30.0105,29.9281,29.9762,74200.0
2009-06-10 15:00:00,43.69,43.69,43.58,43.6,57700.0,29.9693,29.9693,29.8938,29.9076,57700.0
2009-06-10 15:05:00,43.6,43.6,43.47,43.54,46500.0,29.9076,29.9076,29.8184,29.8664,46500.0
2009-06-10 15:10:00,43.54,43.64,43.48,43.54,76900.0,29.8664,29.935,29.8252,29.8664,76900.0
2009-06-10 15:15:00,43.53,43.64,43.48,43.62,70900.0,29.8595,29.935,29.8252,29.9213,70900.0
2009-06-10 15:20:00,43.61,43.68,43.43,43.49,92900.0,29.9144,29.9624,29.7909,29.8321,92900.0
2009-06-10 15:25:00,43.49,43.51,43.43,43.45,83600.0,29.8321,29.8458,29.7909,29.8047,83600.0
2009-06-10 15:30:00,43.45,43.62,43.44,43.55,92500.0,29.8047,29.9213,29.7978,29.8733,92500.0
2009-06-10 15:35:00,43.54,43.7,43.54,43.59,107100.0,29.8664,29.9762,29.8664,29.9007,107100.0
2009-06-10 15:40:00,43.6,43.73,43.5,43.72,146700.0,29.9076,29.9967,29.839,29.9899,146700.0
2009-06-10 15:45:00,43.7,43.78,43.52,43.61,112200.0,29.9762,30.031,29.8527,29.9144,112200.0
2009-06-10 15:50:00,43.61,43.68,43.51,43.65,111700.0,29.9144,29.9624,29.8458,29.9419,111700.0
2009-06-10 15:55:00,43.65,43.79,43.61,43.75,294500.0,29.9419,30.0379,29.9144,30.0105,294500.0
2009-06-11 09:30:00,43.82,43.85,43.53,43.61,90000.0,30.0585,30.079,29.8595,29.9144,90000.0
2009-06-11 09:35:00,43.62,43.74,43.54,43.59,60500.0,29.9213,30.0036,29.8664,29.9007,60500.0
2009-06-11 09:40:00,43.6,43.82,43.56,43.75,35200.0,29.9076,30.0585,29.8801,30.0105,35200.0
2009-06-11 09:45:00,43.75,44.09,43.74,44.03,119600.0,30.0105,30.2437,30.0036,30.2025,119600.0
2009-06-11 09:50:00,44.05,44.34,44.02,44.11,106600.0,30.2162,30.4152,30.1957,30.2574,106600.0
2009-06-11 09:55:00,44.11,44.16,43.93,44.0,35200.0,30.2574,30.2917,30.1339,30.1819,35200.0
2009-06-11 10:00:00,44.02,44.15,44.02,44.11,30400.0,30.1957,30.2848,30.1957,30.2574,30400.0
2009-06-11 10:05:00,44.1,44.11,43.82,43.86,45500.0,30.2505,30.2574,30.0585,30.0859,45500.0
2009-06-11 10:10:00,43.88,44.13,43.88,44.08,49600.0,30.0996,30.2711,30.0996,30.2368,49600.0
2009-06-11 10:15:00,44.08,44.1,43.82,43.86,49400.0,30.2368,30.2505,30.0585,30.0859,49400.0
2009-06-11 10:20:00,43.86,43.93,43.69,43.74,29600.0,30.0859,30.1339,29.9693,30.0036,29600.0
2009-06-11 10:25:00,43.74,43.8,43.73,43.8,13800.0,30.0036,30.0447,29.9967,30.0447,13800.0
2009-06-11 10:30:00,43.79,44.05,43.79,43.95,50400.0,30.0379,30.2162,30.0379,30.1476,50400.0
2009-06-11 10:35:00,43.96,43.98,43.84,43.98,19300.0,30.1545,30.1682,30.0722,30.1682,19300.0
2009-06-11 10:40:00,43.97,44.14,43.91,44.08,46900.0,30.1614,30.278,30.1202,30.2368,46900.0
2009-06-11 10:45:00,44.09,44.16,44.08,44.13,15600.0,30.2437,30.2917,30.2368,30.2711,15600.0
2009-06-11 10:50:00,44.14,44.16,44.13,44.14,28200.0,30.278,30.2917,30.2711,30.278,28200.0
2009-06-11 10:55:00,44.15,44.15,43.99,43.99,29200.0,30.2848,30.2848,30.1751,30.1751,29200.0
2009-06-11 11:00:00,43.99,44.03,43.95,43.99,44200.0,30.1751,30.2025,30.1476,30.1751,44200.0
2009-06-11 11:05:00,43.99,44.12,43.99,44.12,25700.0,30.1751,30.2643,30.1751,30.2643,25700.0
2009-06-11 11:10:00,44.12,44.19,44.11,44.16,20000.0,30.2643,30.3123,30.2574,30.2917,20000.0
2009-06-11 11:15:00,44.18,44.19,44.09,44.14,73300.0,30.3054,30.3123,30.2437,30.278,73300.0
2009-06-11 11:20:00,44.13,44.19,44.13,44.16,30200.0,30.2711,30.3123,30.2711,30.2917,30200.0
2009-06-11 11:25:00,44.16,44.18,44.13,44.15,25700.0,30.2917,30.3054,30.2711,30.2848,25700.0
2009-06-11 11:30:00,44.16,44.16,44.03,44.06,53200.0,30.2917,30.2917,30.2025,30.2231,53200.0
2009-06-11 11:35:00,44.06,44.12,44.03,44.12,58600.0,30.2231,30.2643,30.2025,30.2643,58600.0
2009-06-11 11:40:00,44.14,44.19,44.01,44.02,25900.0,30.278,30.3123,30.1888,30.1957,25900.0
2009-06-11 11:45:00,44.02,44.07,44.0,44.02,8100.0,30.1957,30.23,30.1819,30.1957,8100.0
2009-06-11 11:50:00,44.02,44.11,44.01,44.11,19000.0,30.1957,30.2574,30.1888,30.2574,19000.0
2009-06-11 11:55:00,44.11,44.11,44.0,44.05,63000.0,30.2574,30.2574,30.1819,30.2162,63000.0
2009-06-11 12:00:00,44.04,44.04,43.88,43.96,39100.0,30.2094,30.2094,30.0996,30.1545,39100.0
2009-06-11 12:05:00,43.96,43.97,43.88,43.92,108700.0,30.1545,30.1614,30.0996,30.1271,108700.0
2009-06-11 12:10:00,43.92,43.94,43.81,43.88,71600.0,30.1271,30.1408,30.0516,30.0996,71600.0
2009-06-11 12:15:00,43.88,43.89,43.85,43.88,13600.0,30.0996,30.1065,30.079,30.0996,13600.0
2009-06-11 12:20:00,43.89,43.95,43.88,43.94,19300.0,30.1065,30.1476,30.0996,30.1408,19300.0
2009-06-11 12:25:00,43.94,43.94,43.84,43.85,65200.0,30.1408,30.1408,30.0722,30.079,65200.0
2009-06-11 12:30:00,43.85,43.89,43.82,43.85,33700.0,30.079,30.1065,30.0585,30.079,33700.0
2009-06-11 12:35:00,43.84,43.84,43.75,43.78,24200.0,30.0722,30.0722,30.0105,30.031,24200.0
2009-06-11 12:40:00,43.78,43.78,43.72,43.77,30300.0,30.031,30.031,29.9899,30.0242,30300.0
2009-06-11 12:45:00,43.76,43.79,43.69,43.69,27400.0,30.0173,30.0379,29.9693,29.9693,27400.0
2009-06-11 12:50:00,43.69,43.79,43.67,43.72,26600.0,29.9693,30.0379,29.9556,29.9899,26600.0
2009-06-11 12:55:00,43.74,43.79,43.72,43.73,37500.0,30.0036,30.0379,29.9899,29.9967,37500.0
2009-06-11 13:00:00,43.74,43.8,43.7,43.7,65800.0,30.0036,30.0447,29.9762,29.9762,65800.0
2009-06-11 13:05:00,43.69,43.78,43.62,43.78,49900.0,29.9693,30.031,29.9213,30.031,49900.0
2009-06-11 13:10:00,43.79,43.87,43.77,43.77,25000.0,30.0379,30.0928,30.0242,30.0242,25000.0
2009-06-11 13:15:00,43.77,43.83,43.77,43.83,30100.0,30.0242,30.0653,30.0242,30.0653,30100.0
2009-06-11 13:20:00,43.82,43.85,43.74,43.75,53700.0,30.0585,30.079,30.0036,30.0105,53700.0
2009-06-11 13:25:00,43.75,43.85,43.71,43.85,50500.0,30.0105,30.079,29.983,30.079,50500.0
2009-06-11 13:30:00,43.85,44.01,43.84,43.99,58700.0,30.079,30.1888,30.0722,30.1751,58700.0
2009-06-11 13:35:00,43.98,44.02,43.94,44.02,14400.0,30.1682,30.1957,30.1408,30.1957,14400.0
2009-06-11 13:40:00,44.02,44.04,43.92,44.04,34600.0,30.1957,30.2094,30.1271,30.2094,34600.0
2009-06-11 13:45:00,44.04,44.07,43.96,43.98,35100.0,30.2094,30.23,30.1545,30.1682,35100.0
2009-06-11 13:50:00,43.99,44.03,43.9,44.03,26400.0,30.1751,30.2025,30.1133,30.2025,26400.0
2009-06-11 13:55:00,44.03,44.1,44.02,44.08,27000.0,30.2025,30.2505,30.1957,30.2368,27000.0
2009-06-11 14:00:00,44.08,44.09,43.99,44.0,45500.0,30.2368,30.2437,30.1751,30.1819,45500.0
2009-06-11 14:05:00,44.0,44.03,43.94,43.94,29500.0,30.1819,30.2025,30.1408,30.1408,29500.0
2009-06-11 14:10:00,43.94,44.04,43.93,44.0,45200.0,30.1408,30.2094,30.1339,30.1819,45200.0
2009-06-11 14:15:00,44.01,44.06,43.92,43.96,51900.0,30.1888,30.2231,30.1271,30.1545,51900.0
2009-06-11 14:20:00,43.96,44.02,43.91,43.96,51400.0,30.1545,30.1957,30.1202,30.1545,51400.0
2009-06-11 14:25:00,43.97,44.02,43.96,44.0,20500.0,30.1614,30.1957,30.1545,30.1819,20500.0
2009-06-11 14:30:00,44.0,44.02,43.9,43.9,35700.0,30.1819,30.1957,30.1133,30.1133,35700.0
2009-06-11 14:35:00,43.9,43.92,43.7,43.77,84700.0,30.1133,30.1271,29.9762,30.0242,84700.0
2009-06-11 14:40:00,43.77,43.8,43.72,43.77,30400.0,30.0242,30.0447,29.9899,30.0242,30400.0
2009-06-11 14:45:00,43.77,43.84,43.73,43.76,63000.0,30.0242,30.0722,29.9967,30.0173,63000.0
2009-06-11 14:50:00,43.76,43.89,43.75,43.88,59900.0,30.0173,30.1065,30.0105,30.0996,59900.0
2009-06-11 14:55:00,43.88,43.94,43.87,43.9,39800.0,30.0996,30.1408,30.0928,30.1133,39800.0
2009-06-11 15:00:00,43.9,43.9,43.74,43.8,55000.0,30.1133,30.1133,30.0036,30.0447,55000.0
2009-06-11 15:05:00,43.8,43.86,43.78,43.82,61700.0,30.0447,30.0859,30.031,30.0585,61700.0
2009-06-11 15:10:00,43.82,43.83,43.72,43.77,52500.0,30.0585,30.0653,29.9899,30.0242,52500.0
2009-06-11 15:15:00,43.76,43.78,43.69,43.7,48700.0,30.0173,30.031,29.9693,29.9762,48700.0
2009-06-11 15:20:00,43.7,43.71,43.56,43.67,93600.0,29.9762,29.983,29.8801,29.9556,93600.0
2009-06-11 15:25:00,43.66,43.68,43.53,43.56,82900.0,29.9487,29.9624,29.8595,29.8801,82900.0
2009-06-11 15:30:00,43.56,43.56,43.48,43.51,207100.0,29.8801,29.8801,29.8252,29.8458,207100.0
2009-06-11 15:35:00,43.5,43.62,43.5,43.56,102300.0,29.839,29.9213,29.839,29.8801,102300.0
2009-06-11 15:40:00,43.56,43.62,43.49,43.51,128600.0,29.8801,29.9213,29.8321,29.8458,128600.0
2009-06-11 15:45:00,43.52,43.66,43.51,43.59,108800.0,29.8527,29.9487,29.8458,29.9007,108800.0
2009-06-11 15:50:00,43.59,43.65,43.57,43.61,160100.0,29.9007,29.9419,29.887,29.9144,160100.0
2009-06-11 15:55:00,43.61,43.64,43.55,43.55,347200.0,29.9144,29.935,29.8733,29.8733,347200.0
2009-06-12 09:30:00,43.39,43.51,43.09,43.31,81600.0,29.7635,29.8458,29.5577,29.7086,81600.0
2009-06-12 09:35:00,43.33,43.46,43.25,43.34,46200.0,29.7224,29.8115,29.6675,29.7292,46200.0
2009-06-12 09:40:00,43.35,43.35,42.99,43.0,64000.0,29.7361,29.7361,29.4891,29.496,64000.0
2009-06-12 09:45:00,43.0,43.08,43.0,43.01,37900.0,29.496,29.5509,29.496,29.5028,37900.0
2009-06-12 09:50:00,43.01,43.07,43.0,43.0,45100.0,29.5028,29.544,29.496,29.496,45100.0
2009-06-12 09:55:00,43.0,43.08,42.99,43.03,130200.0,29.496,29.5509,29.4891,29.5166,130200.0
2009-06-12 10:00:00,43.02,43.19,43.0,43.19,115000.0,29.5097,29.6263,29.496,29.6263,115000.0
2009-06-12 10:05:00,43.19,43.3,43.19,43.24,39800.0,29.6263,29.7018,29.6263,29.6606,39800.0
2009-06-12 10:10:00,43.23,43.38,43.19,43.38,31900.0,29.6538,29.7566,29.6263,29.7566,31900.0
2009-06-12 10:15:00,43.38,43.55,43.37,43.51,49800.0,29.7566,29.8733,29.7498,29.8458,49800.0
2009-06-12 10:20:00,43.5,43.61,43.49,43.51,35900.0,29.839,29.9144,29.8321,29.8458,35900.0
2009-06-12 10:25:00,43.51,43.53,43.34,43.35,39400.0,29.8458,29.8595,29.7292,29.7361,39400.0
2009-06-12 10:30:00,43.34,43.4,43.34,43.38,20900.0,29.7292,29.7704,29.7292,29.7566,20900.0
2009-06-12 10:35:00,43.37,43.44,43.37,43.43,20700.0,29.7498,29.7978,29.7498,29.7909,20700.0
2009-06-12 10:40:00,43.43,43.43,43.29,43.32,45900.0,29.7909,29.7909,29.6949,29.7155,45900.0
2009-06-12 10:45:00,43.32,43.32,43.23,43.23,34000.0,29.7155,29.7155,29.6538,29.6538,34000.0
2009-06-12 10:50:00,43.23,43.42,43.23,43.35,31500.0,29.6538,29.7841,29.6538,29.7361,31500.0
2009-06-12 10:55:00,43.35,43.37,43.26,43.26,29000.0,29.7361,29.7498,29.6743,29.6743,29000.0
2009-06-12 11:00:00,43.27,43.33,43.26,43.31,24000.0,29.6812,29.7224,29.6743,29.7086,24000.0
2009-06-12 11:05:00,43.3,43.34,43.26,43.34,43500.0,29.7018,29.7292,29.6743,29.7292,43500.0
2009-06-12 11:10:00,43.34,43.35,43.29,43.29,22900.0,29.7292,29.7361,29.6949,29.6949,22900.0
2009-06-12 11:15:00,43.3,43.3,43.18,43.26,42600.0,29.7018,29.7018,29.6195,29.6743,42600.0
2009-06-12 11:20:00,43.27,43.3,43.24,43.26,40900.0,29.6812,29.7018,29.6606,29.6743,40900.0
2009-06-12 11:25:00,43.25,43.26,43.18,43.18,24800.0,29.6675,29.6743,29.6195,29.6195,24800.0
2009-06-12 11:30:00,43.19,43.2,43.15,43.18,37500.0,29.6263,29.6332,29.5989,29.6195,37500.0
2009-06-12 11:35:00,43.18,43.18,43.12,43.14,35800.0,29.6195,29.6195,29.5783,29.592,35800.0
2009-06-12 11:40:00,43.13,43.13,43.03,43.03,91100.0,29.5852,29.5852,29.5166,29.5166,91100.0
2009-06-12 11:45:00,43.04,43.17,43.03,43.09,45500.0,29.5234,29.6126,29.5166,29.5577,45500.0
2009-06-12 11:50:00,43.09,43.09,43.06,43.08,20400.0,29.5577,29.5577,29.5371,29.5509,20400.0
2009-06-12 11:55:00,43.09,43.1,43.0,43.0,40000.0,29.5577,29.5646,29.496,29.496,40000.0
2009-06-12 12:00:00,43.0,43.04,43.0,43.03,21600.0,29.496,29.5234,29.496,29.5166,21600.0
2009-06-12 12:05:00,43.04,43.07,43.02,43.06,22000.0,29.5234,29.544,29.5097,29.5371,22000.0
2009-06-12 12:10:00,43.07,43.09,43.06,43.08,11600.0,29.544,29.5577,29.5371,29.5509,11600.0
2009-06-12 12:15:00,43.08,43.1,43.08,43.1,10600.0,29.5509,29.5646,29.5509,29.5646,10600.0
2009-06-12 12:20:00,43.1,43.1,43.06,43.06,22900.0,29.5646,29.5646,29.5371,29.5371,22900.0
2009-06-12 12:25:00,43.05,43.07,43.05,43.07,13200.0,29.5303,29.544,29.5303,29.544,13200.0
2009-06-12 12:30:00,43.06,43.08,43.03,43.04,24200.0,29.5371,29.5509,29.5166,29.5234,24200.0
2009-06-12 12:35:00,43.04,43.09,43.04,43.07,24500.0,29.5234,29.5577,29.5234,29.544,24500.0
2009-06-12 12:40:00,43.06,43.06,43.04,43.06,12700.0,29.5371,29.5371,29.5234,29.5371,12700.0
2009-06-12 12:45:00,43.06,43.13,43.05,43.13,33200.0,29.5371,29.5852,29.5303,29.5852,33200.0
2009-06-12 12:50:00,43.13,43.13,43.05,43.07,28600.0,29.5852,29.5852,29.5303,29.544,28600.0
2009-06-12 12:55:00,43.07,43.14,43.06,43.13,29200.0,29.544,29.592,29.5371,29.5852,29200.0
2009-06-12 13:00:00,43.13,43.15,43.1,43.11,21900.0,29.5852,29.5989,29.5646,29.5714,21900.0
2009-06-12 13:05:00,43.11,43.12,43.0,43.03,29400.0,29.5714,29.5783,29.496,29.5166,29400.0
2009-06-12 13:10:00,43.03,43.05,43.02,43.02,28200.0,29.5166,29.5303,29.5097,29.5097,28200.0
2009-06-12 13:15:00,43.02,43.03,42.92,42.96,118500.0,29.5097,29.5166,29.4411,29.4685,118500.0
2009-06-12 13:20:00,42.96,42.98,42.95,42.96,18800.0,29.4685,29.4823,29.4617,29.4685,18800.0
2009-06-12 13:25:00,42.97,42.97,42.88,42.9,23200.0,29.4754,29.4754,29.4137,29.4274,23200.0
2009-06-12 13:30:00,42.9,42.9,42.88,42.89,27100.0,29.4274,29.4274,29.4137,29.4205,27100.0
2009-06-12 13:35:00,42.9,42.93,42.88,42.92,28600.0,29.4274,29.448,29.4137,29.4411,28600.0
2009-06-12 13:40:00,42.92,42.93,42.89,42.91,24700.0,29.4411,29.448,29.4205,29.4343,24700.0
2009-06-12 13:45:00,42.91,42.96,42.9,42.95,16100.0,29.4343,29.4685,29.4274,29.4617,16100.0
2009-06-12 13:50:00,42.96,42.97,42.88,42.92,61600.0,29.4685,29.4754,29.4137,29.4411,61600.0
2009-06-12 13:55:00,42.92,42.99,42.92,42.99,20600.0,29.4411,29.4891,29.4411,29.4891,20600.0
2009-06-12 14:00:00,42.98,42.99,42.9,42.9,21400.0,29.4823,29.4891,29.4274,29.4274,21400.0
2009-06-12 14:05:00,42.91,42.98,42.9,42.96,30000.0,29.4343,29.4823,29.4274,29.4685,30000.0
2009-06-12 14:10:00,42.95,42.96,42.85,42.88,42300.0,29.4617,29.4685,29.3931,29.4137,42300.0
2009-06-12 14:15:00,42.88,42.94,42.88,42.94,19400.0,29.4137,29.4548,29.4137,29.4548,19400.0
2009-06-12 14:20:00,42.94,42.98,42.92,42.98,23800.0,29.4548,29.4823,29.4411,29.4823,23800.0
2009-06-12 14:25:00,42.97,42.99,42.91,42.94,37700.0,29.4754,29.4891,29.4343,29.4548,37700.0
2009-06-12 14:30:00,42.94,42.95,42.9,42.94,31800.0,29.4548,29.4617,29.4274,29.4548,31800.0
2009-06-12 14:35:00,42.94,42.97,42.93,42.96,16200.0,29.4548,29.4754,29.448,29.4685,16200.0
2009-06-12 14:40:00,42.97,43.19,42.96,43.16,81300.0,29.4754,29.6263,29.4685,29.6057,81300.0
2009-06-12 14:45:00,43.15,43.24,43.15,43.16,49800.0,29.5989,29.6606,29.5989,29.6057,49800.0
2009-06-12 14:50:00,43.17,43.2,43.13,43.19,39900.0,29.6126,29.6332,29.5852,29.6263,39900.0
2009-06-12 14:55:00,43.19,43.22,43.16,43.19,29700.0,29.6263,29.6469,29.6057,29.6263,29700.0
2009-06-12 15:00:00,43.19,43.21,43.18,43.2,29600.0,29.6263,29.64,29.6195,29.6332,29600.0
2009-06-12 15:05:00,43.2,43.21,43.16,43.16,35300.0,29.6332,29.64,29.6057,29.6057,35300.0
2009-06-12 15:10:00,43.17,43.2,43.11,43.11,51500.0,29.6126,29.6332,29.5714,29.5714,51500.0
2009-06-12 15:15:00,43.11,43.13,43.1,43.12,40100.0,29.5714,29.5852,29.5646,29.5783,40100.0
2009-06-12 15:20:00,43.12,43.12,42.95,42.97,55700.0,29.5783,29.5783,29.4617,29.4754,55700.0
2009-06-12 15:25:00,42.97,43.06,42.96,43.06,57100.0,29.4754,29.5371,29.4685,29.5371,57100.0
2009-06-12 15:30:00,43.06,43.09,42.95,42.96,69800.0,29.5371,29.5577,29.4617,29.4685,69800.0
2009-06-12 15:35:00,42.95,42.96,42.86,42.9,49900.0,29.4617,29.4685,29.4,29.4274,49900.0
2009-06-12 15:40:00,42.9,42.9,42.88,42.89,53700.0,29.4274,29.4274,29.4137,29.4205,53700.0
2009-06-12 15:45:00,42.89,42.93,42.89,42.93,119300.0,29.4205,29.448,29.4205,29.448,119300.0
2009-06-12 15:50:00,42.93,43.03,42.92,42.95,80400.0,29.448,29.5166,29.4411,29.4617,80400.0
2009-06-12 15:55:00,42.95,43.25,42.94,43.2,319900.0,29.4617,29.6675,29.4548,29.6332,319900.0
2009-06-15 09:30:00,43.0,43.18,42.83,42.92,65000.0,29.496,29.6195,29.3794,29.4411,65000.0
2009-06-15 09:35:00,42.92,42.95,42.71,42.95,39100.0,29.4411,29.4617,29.2971,29.4617,39100.0
2009-06-15 09:40:00,42.95,43.1,42.95,43.03,35400.0,29.4617,29.5646,29.4617,29.5166,35400.0
2009-06-15 09:45:00,43.02,43.05,42.87,42.91,74400.0,29.5097,29.5303,29.4068,29.4343,74400.0
2009-06-15 09:50:00,42.91,42.94,42.77,42.83,45200.0,29.4343,29.4548,29.3382,29.3794,45200.0
2009-06-15 09:55:00,42.82,42.87,42.75,42.77,52100.0,29.3725,29.4068,29.3245,29.3382,52100.0
2009-06-15 10:00:00,42.77,42.8,42.74,42.74,62100.0,29.3382,29.3588,29.3176,29.3176,62100.0
2009-06-15 10:05:00,42.74,42.77,42.71,42.72,25000.0,29.3176,29.3382,29.2971,29.3039,25000.0
2009-06-15 10:10:00,42.73,42.74,42.64,42.66,29700.0,29.3108,29.3176,29.249,29.2628,29700.0
2009-06-15 10:15:00,42.65,42.67,42.54,42.57,68900.0,29.2559,29.2696,29.1804,29.201,68900.0
2009-06-15 10:20:00,42.57,42.57,42.5,42.55,36700.0,29.201,29.201,29.153,29.1873,36700.0
2009-06-15 10:25:00,42.55,42.57,42.51,42.54,31200.0,29.1873,29.201,29.1599,29.1804,31200.0
2009-06-15 10:30:00,42.54,42.54,42.27,42.28,122500.0,29.1804,29.1804,28.9952,29.0021,122500.0
2009-06-15 10:35:00,42.27,42.33,42.18,42.26,176500.0,28.9952,29.0364,28.9335,28.9884,176500.0
2009-06-15 10:40:00,42.22,42.36,42.22,42.3,46500.0,28.9609,29.057,28.9609,29.0158,46500.0
2009-06-15 10:45:00,42.3,42.37,42.29,42.36,48200.0,29.0158,29.0638,29.009,29.057,48200.0
2009-06-15 10:50:00,42.36,42.46,42.36,42.44,70700.0,29.057,29.1256,29.057,29.1119,70700.0
2009-06-15 10:55:00,42.44,42.45,42.38,42.39,60100.0,29.1119,29.1187,29.0707,29.0776,60100.0
2009-06-15 11:00:00,42.39,42.4,42.29,42.4,53100.0,29.0776,29.0844,29.009,29.0844,53100.0
2009-06-15 11:05:00,42.4,42.58,42.4,42.57,49800.0,29.0844,29.2079,29.0844,29.201,49800.0
2009-06-15 11:10:00,42.57,42.65,42.55,42.64,23100.0,29.201,29.2559,29.1873,29.249,23100.0
2009-06-15 11:15:00,42.63,42.66,42.58,42.62,20900.0,29.2422,29.2628,29.2079,29.2353,20900.0
2009-06-15 11:20:00,42.63,42.63,42.55,42.62,33300.0,29.2422,29.2422,29.1873,29.2353,33300.0
2009-06-15 11:25:00,42.62,42.69,42.56,42.68,43900.0,29.2353,29.2833,29.1942,29.2765,43900.0
2009-06-15 11:30:00,42.69,42.76,42.67,42.67,25500.0,29.2833,29.3314,29.2696,29.2696,25500.0
2009-06-15 11:35:00,42.66,42.68,42.56,42.62,19300.0,29.2628,29.2765,29.1942,29.2353,19300.0
2009-06-15 11:40:00,42.59,42.61,42.52,42.53,36700.0,29.2147,29.2285,29.1667,29.1736,36700.0
2009-06-15 11:45:00,42.53,42.56,42.45,42.49,30800.0,29.1736,29.1942,29.1187,29.1462,30800.0
2009-06-15 11:50:00,42.48,42.49,42.38,42.42,33500.0,29.1393,29.1462,29.0707,29.0981,33500.0
2009-06-15 11:55:00,42.42,42.45,42.4,42.43,15000.0,29.0981,29.1187,29.0844,29.105,15000.0
2009-06-15 12:00:00,42.43,42.47,42.43,42.44,22000.0,29.105,29.1324,29.105,29.1119,22000.0
2009-06-15 12:05:00,42.44,42.52,42.43,42.51,33100.0,29.1119,29.1667,29.105,29.1599,33100.0
2009-06-15 12:10:00,42.52,42.56,42.49,42.55,22800.0,29.1667,29.1942,29.1462,29.1873,22800.0
2009-06-15 12:15:00,42.55,42.65,42.55,42.64,49300.0,29.1873,29.2559,29.1873,29.249,49300.0
2009-06-15 12:20:00,42.65,42.69,42.6,42.64,33900.0,29.2559,29.2833,29.2216,29.249,33900.0
2009-06-15 12:25:00,42.64,42.69,42.63,42.65,16700.0,29.249,29.2833,29.2422,29.2559,16700.0
2009-06-15 12:30:00,42.66,42.7,42.65,42.69,23600.0,29.2628,29.2902,29.2559,29.2833,23600.0
2009-06-15 12:35:00,42.69,42.74,42.65,42.68,26200.0,29.2833,29.3176,29.2559,29.2765,26200.0
2009-06-15 12:40:00,42.7,42.71,42.67,42.71,10400.0,29.2902,29.2971,29.2696,29.2971,10400.0
2009-06-15 12:45:00,42.7,42.71,42.62,42.63,21800.0,29.2902,29.2971,29.2353,29.2422,21800.0
2009-06-15 12:50:00,42.65,42.71,42.64,42.69,29300.0,29.2559,29.2971,29.249,29.2833,29300.0
2009-06-15 12:55:00,42.7,42.74,42.67,42.73,18400.0,29.2902,29.3176,29.2696,29.3108,18400.0
2009-06-15 13:00:00,42.72,42.72,42.58,42.58,19900.0,29.3039,29.3039,29.2079,29.2079,19900.0
2009-06-15 13:05:00,42.59,42.66,42.58,42.64,19500.0,29.2147,29.2628,29.2079,29.249,19500.0
2009-06-15 13:10:00,42.64,42.75,42.64,42.7,20000.0,29.249,29.3245,29.249,29.2902,20000.0
2009-06-15 13:15:00,42.7,42.74,42.63,42.63,18900.0,29.2902,29.3176,29.2422,29.2422,18900.0
2009-06-15 13:20:00,42.63,42.63,42.58,42.59,14800.0,29.2422,29.2422,29.2079,29.2147,14800.0
2009-06-15 13:25:00,42.58,42.61,42.56,42.6,23700.0,29.2079,29.2285,29.1942,29.2216,23700.0
2009-06-15 13:30:00,42.59,42.59,42.52,42.58,23000.0,29.2147,29.2147,29.1667,29.2079,23000.0
2009-06-15 13:35:00,42.58,42.63,42.5,42.53,21900.0,29.2079,29.2422,29.153,29.1736,21900.0
2009-06-15 13:40:00,42.54,42.58,42.51,42.54,13200.0,29.1804,29.2079,29.1599,29.1804,13200.0
2009-06-15 13:45:00,42.53,42.67,42.53,42.65,28300.0,29.1736,29.2696,29.1736,29.2559,28300.0
2009-06-15 13:50:00,42.65,42.66,42.61,42.61,11500.0,29.2559,29.2628,29.2285,29.2285,11500.0
2009-06-15 13:55:00,42.61,42.63,42.58,42.59,15300.0,29.2285,29.2422,29.2079,29.2147,15300.0
2009-06-15 14:00:00,42.59,42.65,42.57,42.64,20900.0,29.2147,29.2559,29.201,29.249,20900.0
2009-06-15 14:05:00,42.64,42.64,42.56,42.58,21700.0,29.249,29.249,29.1942,29.2079,21700.0
2009-06-15 14:10:00,42.58,42.58,42.55,42.56,15800.0,29.2079,29.2079,29.1873,29.1942,15800.0
2009-06-15 14:15:00,42.56,42.61,42.55,42.6,37400.0,29.1942,29.2285,29.1873,29.2216,37400.0
2009-06-15 14:20:00,42.6,42.66,42.6,42.66,25800.0,29.2216,29.2628,29.2216,29.2628,25800.0
2009-06-15 14:25:00,42.67,42.72,42.66,42.69,51200.0,29.2696,29.3039,29.2628,29.2833,51200.0
2009-06-15 14:30:00,42.68,42.69,42.61,42.67,48800.0,29.2765,29.2833,29.2285,29.2696,48800.0
2009-06-15 14:35:00,42.67,42.69,42.6,42.66,38300.0,29.2696,29.2833,29.2216,29.2628,38300.0
2009-06-15 14:40:00,42.66,42.66,42.56,42.57,76900.0,29.2628,29.2628,29.1942,29.201,76900.0
2009-06-15 14:45:00,42.57,42.64,42.57,42.63,44500.0,29.201,29.249,29.201,29.2422,44500.0
2009-06-15 14:50:00,42.63,42.64,42.56,42.59,35400.0,29.2422,29.249,29.1942,29.2147,35400.0
2009-06-15 14:55:00,42.58,42.71,42.58,42.7,62400.0,29.2079,29.2971,29.2079,29.2902,62400.0
2009-06-15 15:00:00,42.7,42.7,42.6,42.64,46800.0,29.2902,29.2902,29.2216,29.249,46800.0
2009-06-15 15:05:00,42.64,42.71,42.61,42.71,41400.0,29.249,29.2971,29.2285,29.2971,41400.0
2009-06-15 15:10:00,42.71,42.74,42.7,42.72,40200.0,29.2971,29.3176,29.2902,29.3039,40200.0
2009-06-15 15:15:00,42.71,42.8,42.69,42.76,107900.0,29.2971,29.3588,29.2833,29.3314,107900.0
2009-06-15 15:20:00,42.76,42.8,42.75,42.75,55300.0,29.3314,29.3588,29.3245,29.3245,55300.0
2009-06-15 15:25:00,42.76,42.82,42.73,42.74,81700.0,29.3314,29.3725,29.3108,29.3176,81700.0
2009-06-15 15:30:00,42.75,42.75,42.66,42.66,59100.0,29.3245,29.3245,29.2628,29.2628,59100.0
2009-06-15 15:35:00,42.66,42.75,42.65,42.69,112600.0,29.2628,29.3245,29.2559,29.2833,112600.0
2009-06-15 15:40:00,42.69,42.69,42.57,42.63,105800.0,29.2833,29.2833,29.201,29.2422,105800.0
2009-06-15 15:45:00,42.64,42.76,42.64,42.71,119600.0,29.249,29.3314,29.249,29.2971,119600.0
2009-06-15 15:50:00,42.71,42.71,42.58,42.63,183500.0,29.2971,29.2971,29.2079,29.2422,183500.0
2009-06-15 15:55:00,42.62,42.63,42.53,42.62,350200.0,29.2353,29.2422,29.1736,29.2353,350200.0
2009-06-16 09:30:00,42.48,42.78,42.26,42.53,45500.0,29.1393,29.3451,28.9884,29.1736,45500.0
2009-06-16 09:35:00,42.54,42.56,42.12,42.47,58200.0,29.1804,29.1942,28.8923,29.1324,58200.0
2009-06-16 09:40:00,42.49,42.71,42.49,42.56,48800.0,29.1462,29.2971,29.1462,29.1942,48800.0
2009-06-16 09:45:00,42.56,42.59,42.5,42.52,22600.0,29.1942,29.2147,29.153,29.1667,22600.0
2009-06-16 09:50:00,42.5,42.53,42.41,42.47,69100.0,29.153,29.1736,29.0913,29.1324,69100.0
2009-06-16 09:55:00,42.47,42.53,42.37,42.44,48400.0,29.1324,29.1736,29.0638,29.1119,48400.0
2009-06-16 10:00:00,42.42,42.53,42.37,42.5,48200.0,29.0981,29.1736,29.0638,29.153,48200.0
2009-06-16 10:05:00,42.51,42.6,42.47,42.53,41200.0,29.1599,29.2216,29.1324,29.1736,41200.0
2009-06-16 10:10:00,42.54,42.59,42.47,42.58,34300.0,29.1804,29.2147,29.1324,29.2079,34300.0
2009-06-16 10:15:00,42.56,42.65,42.55,42.65,29900.0,29.1942,29.2559,29.1873,29.2559,29900.0
2009-06-16 10:20:00,42.63,42.75,42.63,42.68,25300.0,29.2422,29.3245,29.2422,29.2765,25300.0
2009-06-16 10:25:00,42.69,42.72,42.64,42.7,18600.0,29.2833,29.3039,29.249,29.2902,18600.0
2009-06-16 10:30:00,42.7,42.71,42.61,42.66,18500.0,29.2902,29.2971,29.2285,29.2628,18500.0
2009-06-16 10:35:00,42.67,42.77,42.65,42.75,32400.0,29.2696,29.3382,29.2559,29.3245,32400.0
2009-06-16 10:40:00,42.75,42.76,42.65,42.67,44200.0,29.3245,29.3314,29.2559,29.2696,44200.0
2009-06-16 10:45:00,42.67,42.69,42.64,42.65,16700.0,29.2696,29.2833,29.249,29.2559,16700.0
2009-06-16 10:50:00,42.65,42.66,42.65,42.65,13800.0,29.2559,29.2628,29.2559,29.2559,13800.0
2009-06-16 10:55:00,42.65,42.66,42.62,42.63,18400.0,29.2559,29.2628,29.2353,29.2422,18400.0
2009-06-16 11:00:00,42.63,42.72,42.63,42.7,28400.0,29.2422,29.3039,29.2422,29.2902,28400.0
2009-06-16 11:05:00,42.71,42.71,42.66,42.69,14100.0,29.2971,29.2971,29.2628,29.2833,14100.0
2009-06-16 11:10:00,42.7,42.74,42.68,42.74,17900.0,29.2902,29.3176,29.2765,29.3176,17900.0
2009-06-16 11:15:00,42.73,42.73,42.7,42.71,11900.0,29.3108,29.3108,29.2902,29.2971,11900.0
2009-06-16 11:20:00,42.71,42.71,42.59,42.59,15800.0,29.2971,29.2971,29.2147,29.2147,15800.0
2009-06-16 11:25:00,42.59,42.67,42.56,42.67,24400.0,29.2147,29.2696,29.1942,29.2696,24400.0
2009-06-16 11:30:00,42.67,42.7,42.6,42.6,21200.0,29.2696,29.2902,29.2216,29.2216,21200.0
2009-06-16 11:35:00,42.61,42.67,42.6,42.66,15000.0,29.2285,29.2696,29.2216,29.2628,15000.0
2009-06-16 11:40:00,42.67,42.68,42.61,42.61,22300.0,29.2696,29.2765,29.2285,29.2285,22300.0
2009-06-16 11:45:00,42.6,42.6,42.44,42.44,35300.0,29.2216,29.2216,29.1119,29.1119,35300.0
2009-06-16 11:50:00,42.45,42.53,42.43,42.53,36300.0,29.1187,29.1736,29.105,29.1736,36300.0
2009-06-16 11:55:00,42.52,42.56,42.5,42.5,29900.0,29.1667,29.1942,29.153,29.153,29900.0
2009-06-16 12:00:00,42.51,42.66,42.5,42.66,33200.0,29.1599,29.2628,29.153,29.2628,33200.0
2009-06-16 12:05:00,42.65,42.75,42.6,42.69,97600.0,29.2559,29.3245,29.2216,29.2833,97600.0
2009-06-16 12:10:00,42.7,42.78,42.69,42.73,30900.0,29.2902,29.3451,29.2833,29.3108,30900.0
2009-06-16 12:15:00,42.74,42.78,42.72,42.78,45100.0,29.3176,29.3451,29.3039,29.3451,45100.0
2009-06-16 12:20:00,42.78,42.84,42.75,42.84,38500.0,29.3451,29.3862,29.3245,29.3862,38500.0
2009-06-16 12:25:00,42.84,42.97,42.83,42.96,65400.0,29.3862,29.4754,29.3794,29.4685,65400.0
2009-06-16 12:30:00,42.96,42.97,42.79,42.84,43400.0,29.4685,29.4754,29.3519,29.3862,43400.0
2009-06-16 12:35:00,42.84,42.9,42.8,42.8,28200.0,29.3862,29.4274,29.3588,29.3588,28200.0
2009-06-16 12:40:00,42.8,42.84,42.72,42.84,37800.0,29.3588,29.3862,29.3039,29.3862,37800.0
2009-06-16 12:45:00,42.84,42.84,42.65,42.69,33400.0,29.3862,29.3862,29.2559,29.2833,33400.0
2009-06-16 12:50:00,42.69,42.77,42.69,42.77,31200.0,29.2833,29.3382,29.2833,29.3382,31200.0
2009-06-16 12:55:00,42.76,42.77,42.68,42.77,36700.0,29.3314,29.3382,29.2765,29.3382,36700.0
2009-06-16 13:00:00,42.76,42.78,42.55,42.63,42400.0,29.3314,29.3451,29.1873,29.2422,42400.0
2009-06-16 13:05:00,42.64,42.77,42.64,42.77,31800.0,29.249,29.3382,29.249,29.3382,31800.0
2009-06-16 13:10:00,42.77,42.79,42.71,42.77,37100.0,29.3382,29.3519,29.2971,29.3382,37100.0
2009-06-16 13:15:00,42.76,42.77,42.7,42.75,30400.0,29.3314,29.3382,29.2902,29.3245,30400.0
2009-06-16 13:20:00,42.75,42.75,42.69,42.7,38200.0,29.3245,29.3245,29.2833,29.2902,38200.0
2009-06-16 13:25:00,42.7,42.82,42.7,42.82,33600.0,29.2902,29.3725,29.2902,29.3725,33600.0
2009-06-16 13:30:00,42.82,42.84,42.8,42.81,29000.0,29.3725,29.3862,29.3588,29.3657,29000.0
2009-06-16 13:35:00,42.81,42.82,42.73,42.74,22900.0,29.3657,29.3725,29.3108,29.3176,22900.0
2009-06-16 13:40:00,42.74,42.75,42.69,42.69,33000.0,29.3176,29.3245,29.2833,29.2833,33000.0
2009-06-16 13:45:00,42.69,42.7,42.63,42.66,18900.0,29.2833,29.2902,29.2422,29.2628,18900.0
2009-06-16 13:50:00,42.65,42.68,42.54,42.56,67700.0,29.2559,29.2765,29.1804,29.1942,67700.0
2009-06-16 13:55:00,42.56,42.64,42.53,42.61,33500.0,29.1942,29.249,29.1736,29.2285,33500.0
2009-06-16 14:00:00,42.6,42.62,42.55,42.6,47400.0,29.2216,29.2353,29.1873,29.2216,47400.0
2009-06-16 14:05:00,42.6,42.6,42.52,42.58,39300.0,29.2216,29.2216,29.1667,29.2079,39300.0
2009-06-16 14:10:00,42.58,42.69,42.57,42.63,34600.0,29.2079,29.2833,29.201,29.2422,34600.0
2009-06-16 14:15:00,42.64,42.64,42.56,42.6,26100.0,29.249,29.249,29.1942,29.2216,26100.0
2009-06-16 14:20:00,42.59,42.6,42.53,42.55,20600.0,29.2147,29.2216,29.1736,29.1873,20600.0
2009-06-16 14:25:00,42.54,42.55,42.49,42.55,32800.0,29.1804,29.1873,29.1462,29.1873,32800.0
2009-06-16 14:30:00,42.54,42.57,42.47,42.52,43600.0,29.1804,29.201,29.1324,29.1667,43600.0
2009-06-16 14:35:00,42.52,42.63,42.48,42.61,57700.0,29.1667,29.2422,29.1393,29.2285,57700.0
2009-06-16 14:40:00,42.6,42.61,42.49,42.51,33300.0,29.2216,29.2285,29.1462,29.1599,33300.0
2009-06-16 14:45:00,42.51,42.53,42.46,42.47,39300.0,29.1599,29.1736,29.1256,29.1324,39300.0
2009-06-16 14:50:00,42.48,42.51,42.46,42.47,38400.0,29.1393,29.1599,29.1256,29.1324,38400.0
2009-06-16 14:55:00,42.48,42.48,42.42,42.44,34200.0,29.1393,29.1393,29.0981,29.1119,34200.0
2009-06-16 15:00:00,42.43,42.45,42.38,42.43,47300.0,29.105,29.1187,29.0707,29.105,47300.0
2009-06-16 15:05:00,42.42,42.45,42.33,42.35,97600.0,29.0981,29.1187,29.0364,29.0501,97600.0
2009-06-16 15:10:00,42.35,42.4,42.33,42.39,54800.0,29.0501,29.0844,29.0364,29.0776,54800.0
2009-06-16 15:15:00,42.4,42.54,42.39,42.48,68500.0,29.0844,29.1804,29.0776,29.1393,68500.0
2009-06-16 15:20:00,42.48,42.49,42.42,42.49,54200.0,29.1393,29.1462,29.0981,29.1462,54200.0
2009-06-16 15:25:00,42.48,42.51,42.39,42.5,116700.0,29.1393,29.1599,29.0776,29.153,116700.0
2009-06-16 15:30:00,42.5,42.62,42.49,42.56,104800.0,29.153,29.2353,29.1462,29.1942,104800.0
2009-06-16 15:35:00,42.56,42.61,42.51,42.57,64100.0,29.1942,29.2285,29.1599,29.201,64100.0
2009-06-16 15:40:00,42.57,42.64,42.5,42.56,160300.0,29.201,29.249,29.153,29.1942,160300.0
2009-06-16 15:45:00,42.55,42.69,42.55,42.64,168600.0,29.1873,29.2833,29.1873,29.249,168600.0
2009-06-16 15:50:00,42.65,42.65,42.52,42.55,167100.0,29.2559,29.2559,29.1667,29.1873,167100.0
2009-06-16 15:55:00,42.56,42.56,42.28,42.35,505000.0,29.1942,29.1942,29.0021,29.0501,505000.0
2009-06-17 09:30:00,42.24,42.84,42.23,42.62,109000.0,28.9747,29.3862,28.9678,29.2353,109000.0
2009-06-17 09:35:00,42.62,43.13,42.62,43.11,98700.0,29.2353,29.5852,29.2353,29.5714,98700.0
2009-06-17 09:40:00,43.12,43.22,43.03,43.13,67500.0,29.5783,29.6469,29.5166,29.5852,67500.0
2009-06-17 09:45:00,43.12,43.22,43.02,43.18,59100.0,29.5783,29.6469,29.5097,29.6195,59100.0
2009-06-17 09:50:00,43.19,43.35,43.14,43.19,68300.0,29.6263,29.7361,29.592,29.6263,68300.0
2009-06-17 09:55:00,43.19,43.21,43.0,43.01,61600.0,29.6263,29.64,29.496,29.5028,61600.0
2009-06-17 10:00:00,43.0,43.11,42.98,43.05,82800.0,29.496,29.5714,29.4823,29.5303,82800.0
2009-06-17 10:05:00,43.06,43.08,42.98,43.03,66900.0,29.5371,29.5509,29.4823,29.5166,66900.0
2009-06-17 10:10:00,43.05,43.09,42.91,42.95,83800.0,29.5303,29.5577,29.4343,29.4617,83800.0
2009-06-17 10:15:00,42.96,43.02,42.92,42.98,63700.0,29.4685,29.5097,29.4411,29.4823,63700.0
2009-06-17 10:20:00,42.98,42.99,42.8,42.84,116400.0,29.4823,29.4891,29.3588,29.3862,116400.0
2009-06-17 10:25:00,42.85,42.87,42.66,42.74,86200.0,29.3931,29.4068,29.2628,29.3176,86200.0
2009-06-17 10:30:00,42.74,42.84,42.71,42.73,52800.0,29.3176,29.3862,29.2971,29.3108,52800.0
2009-06-17 10:35:00,42.72,42.75,42.64,42.68,57900.0,29.3039,29.3245,29.249,29.2765,57900.0
2009-06-17 10:40:00,42.68,42.96,42.68,42.9,83100.0,29.2765,29.4685,29.2765,29.4274,83100.0
2009-06-17 10:45:00,42.89,42.93,42.79,42.86,34500.0,29.4205,29.448,29.3519,29.4,34500.0
2009-06-17 10:50:00,42.85,43.02,42.82,43.01,49000.0,29.3931,29.5097,29.3725,29.5028,49000.0
2009-06-17 10:55:00,43.0,43.06,42.93,42.97,50100.0,29.496,29.5371,29.448,29.4754,50100.0
2009-06-17 11:00:00,42.95,43.1,42.95,43.09,45800.0,29.4617,29.5646,29.4617,29.5577,45800.0
2009-06-17 11:05:00,43.1,43.12,42.98,43.04,57800.0,29.5646,29.5783,29.4823,29.5234,57800.0
2009-06-17 11:10:00,43.03,43.07,42.99,43.0,34300.0,29.5166,29.544,29.4891,29.496,34300.0
2009-06-17 11:15:00,42.99,43.1,42.96,43.1,49400.0,29.4891,29.5646,29.4685,29.5646,49400.0
2009-06-17 11:20:00,43.08,43.14,43.01,43.05,46700.0,29.5509,29.592,29.5028,29.5303,46700.0
2009-06-17 11:25:00,43.04,43.08,43.03,43.03,34700.0,29.5234,29.5509,29.5166,29.5166,34700.0
2009-06-17 11:30:00,43.03,43.03,42.95,42.96,32900.0,29.5166,29.5166,29.4617,29.4685,32900.0
2009-06-17 11:35:00,42.96,42.99,42.95,42.96,38700.0,29.4685,29.4891,29.4617,29.4685,38700.0
2009-06-17 11:40:00,42.97,43.01,42.96,42.98,24800.0,29.4754,29.5028,29.4685,29.4823,24800.0
2009-06-17 11:45:00,42.99,42.99,42.89,42.9,33500.0,29.4891,29.4891,29.4205,29.4274,33500.0
2009-06-17 11:50:00,42.89,42.91,42.82,42.84,48200.0,29.4205,29.4343,29.3725,29.3862,48200.0
2009-06-17 11:55:00,42.83,42.9,42.77,42.89,43000.0,29.3794,29.4274,29.3382,29.4205,43000.0
2009-06-17 12:00:00,42.88,42.94,42.87,42.88,27000.0,29.4137,29.4548,29.4068,29.4137,27000.0
2009-06-17 12:05:00,42.89,42.91,42.81,42.83,37400.0,29.4205,29.4343,29.3657,29.3794,37400.0
2009-06-17 12:10:00,42.83,42.83,42.71,42.77,34500.0,29.3794,29.3794,29.2971,29.3382,34500.0
2009-06-17 12:15:00,42.77,42.82,42.76,42.8,25800.0,29.3382,29.3725,29.3314,29.3588,25800.0
2009-06-17 12:20:00,42.8,42.98,42.79,42.97,49700.0,29.3588,29.4823,29.3519,29.4754,49700.0
2009-06-17 12:25:00,42.98,43.01,42.91,42.92,40800.0,29.4823,29.5028,29.4343,29.4411,40800.0
2009-06-17 12:30:00,42.91,42.94,42.84,42.84,25000.0,29.4343,29.4548,29.3862,29.3862,25000.0
2009-06-17 12:35:00,42.84,42.9,42.83,42.9,18800.0,29.3862,29.4274,29.3794,29.4274,18800.0
2009-06-17 12:40:00,42.89,42.89,42.8,42.85,27000.0,29.4205,29.4205,29.3588,29.3931,27000.0
2009-06-17 12:45:00,42.85,42.93,42.83,42.9,41800.0,29.3931,29.448,29.3794,29.4274,41800.0
2009-06-17 12:50:00,42.89,42.89,42.85,42.86,14600.0,29.4205,29.4205,29.3931,29.4,14600.0
2009-06-17 12:55:00,42.85,42.9,42.85,42.9,9900.0,29.3931,29.4274,29.3931,29.4274,9900.0
2009-06-17 13:00:00,42.89,42.94,42.88,42.92,20100.0,29.4205,29.4548,29.4137,29.4411,20100.0
2009-06-17 13:05:00,42.91,42.91,42.84,42.86,23900.0,29.4343,29.4343,29.3862,29.4,23900.0
2009-06-17 13:10:00,42.87,42.88,42.85,42.85,21300.0,29.4068,29.4137,29.3931,29.3931,21300.0
2009-06-17 13:15:00,42.85,42.87,42.82,42.87,41500.0,29.3931,29.4068,29.3725,29.4068,41500.0
2009-06-17 13:20:00,42.86,42.92,42.85,42.9,30500.0,29.4,29.4411,29.3931,29.4274,30500.0
2009-06-17 13:25:00,42.91,42.94,42.88,42.93,28100.0,29.4343,29.4548,29.4137,29.448,28100.0
2009-06-17 13:30:00,42.93,42.95,42.87,42.93,46800.0,29.448,29.4617,29.4068,29.448,46800.0
2009-06-17 13:35:00,42.94,42.96,42.9,42.94,58800.0,29.4548,29.4685,29.4274,29.4548,58800.0
2009-06-17 13:40:00,42.95,43.03,42.94,42.97,57100.0,29.4617,29.5166,29.4548,29.4754,57100.0
2009-06-17 13:45:00,42.98,43.01,42.91,42.91,35300.0,29.4823,29.5028,29.4343,29.4343,35300.0
2009-06-17 13:50:00,42.91,42.92,42.9,42.9,22400.0,29.4343,29.4411,29.4274,29.4274,22400.0
2009-06-17 13:55:00,42.9,42.96,42.89,42.9,28600.0,29.4274,29.4685,29.4205,29.4274,28600.0
2009-06-17 14:00:00,42.9,42.95,42.87,42.88,32300.0,29.4274,29.4617,29.4068,29.4137,32300.0
2009-06-17 14:05:00,42.86,42.89,42.8,42.82,29800.0,29.4,29.4205,29.3588,29.3725,29800.0
2009-06-17 14:10:00,42.82,42.86,42.81,42.82,21900.0,29.3725,29.4,29.3657,29.3725,21900.0
2009-06-17 14:15:00,42.82,42.84,42.81,42.82,35700.0,29.3725,29.3862,29.3657,29.3725,35700.0
2009-06-17 14:20:00,42.83,42.91,42.82,42.91,26600.0,29.3794,29.4343,29.3725,29.4343,26600.0
2009-06-17 14:25:00,42.9,42.96,42.87,42.94,20800.0,29.4274,29.4685,29.4068,29.4548,20800.0
2009-06-17 14:30:00,42.95,42.96,42.87,42.89,35900.0,29.4617,29.4685,29.4068,29.4205,35900.0
2009-06-17 14:35:00,42.88,42.93,42.88,42.93,20400.0,29.4137,29.448,29.4137,29.448,20400.0
2009-06-17 14:40:00,42.92,42.93,42.87,42.9,47800.0,29.4411,29.448,29.4068,29.4274,47800.0
2009-06-17 14:45:00,42.9,42.94,42.85,42.92,38400.0,29.4274,29.4548,29.3931,29.4411,38400.0
2009-06-17 14:50:00,42.92,42.93,42.87,42.9,37900.0,29.4411,29.448,29.4068,29.4274,37900.0
2009-06-17 14:55:00,42.91,42.99,42.91,42.95,31800.0,29.4343,29.4891,29.4343,29.4617,31800.0
2009-06-17 15:00:00,42.95,43.01,42.9,42.97,46100.0,29.4617,29.5028,29.4274,29.4754,46100.0
2009-06-17 15:05:00,42.97,42.97,42.75,42.81,73200.0,29.4754,29.4754,29.3245,29.3657,73200.0
2009-06-17 15:10:00,42.81,42.82,42.76,42.82,38700.0,29.3657,29.3725,29.3314,29.3725,38700.0
2009-06-17 15:15:00,42.82,42.83,42.72,42.81,83000.0,29.3725,29.3794,29.3039,29.3657,83000.0
2009-06-17 15:20:00,42.81,42.83,42.71,42.77,97800.0,29.3657,29.3794,29.2971,29.3382,97800.0
2009-06-17 15:25:00,42.78,42.8,42.59,42.61,109700.0,29.3451,29.3588,29.2147,29.2285,109700.0
2009-06-17 15:30:00,42.61,42.72,42.59,42.69,94300.0,29.2285,29.3039,29.2147,29.2833,94300.0
2009-06-17 15:35:00,42.69,42.7,42.5,42.56,95700.0,29.2833,29.2902,29.153,29.1942,95700.0
2009-06-17 15:40:00,42.56,42.71,42.47,42.66,130600.0,29.1942,29.2971,29.1324,29.2628,130600.0
2009-06-17 15:45:00,42.65,42.78,42.65,42.78,93700.0,29.2559,29.3451,29.2559,29.3451,93700.0
2009-06-17 15:50:00,42.78,42.78,42.48,42.57,150900.0,29.3451,29.3451,29.1393,29.201,150900.0
2009-06-17 15:55:00,42.56,42.59,42.35,42.53,335800.0,29.1942,29.2147,29.0501,29.1736,335800.0
2009-06-18 09:30:00,42.37,42.64,42.37,42.56,54600.0,29.0638,29.249,29.0638,29.1942,54600.0
2009-06-18 09:35:00,42.58,42.88,42.57,42.75,88400.0,29.2079,29.4137,29.201,29.3245,88400.0
2009-06-18 09:40:00,42.72,42.75,42.58,42.68,56900.0,29.3039,29.3245,29.2079,29.2765,56900.0
2009-06-18 09:45:00,42.67,42.69,42.54,42.57,51900.0,29.2696,29.2833,29.1804,29.201,51900.0
2009-06-18 09:50:00,42.56,42.57,42.28,42.36,91600.0,29.1942,29.201,29.0021,29.057,91600.0
2009-06-18 09:55:00,42.36,42.4,42.21,42.34,81200.0,29.057,29.0844,28.9541,29.0433,81200.0
2009-06-18 10:00:00,42.32,42.37,42.18,42.36,71600.0,29.0295,29.0638,28.9335,29.057,71600.0
2009-06-18 10:05:00,42.36,42.49,42.32,42.42,110900.0,29.057,29.1462,29.0295,29.0981,110900.0
2009-06-18 10:10:00,42.41,42.68,42.41,42.58,107800.0,29.0913,29.2765,29.0913,29.2079,107800.0
2009-06-18 10:15:00,42.57,42.64,42.52,42.56,75000.0,29.201,29.249,29.1667,29.1942,75000.0
2009-06-18 10:20:00,42.56,42.57,42.41,42.46,72400.0,29.1942,29.201,29.0913,29.1256,72400.0
2009-06-18 10:25:00,42.54,42.54,42.45,42.46,26000.0,29.1804,29.1804,29.1187,29.1256,26000.0
2009-06-18 10:30:00,42.45,42.56,42.44,42.51,55100.0,29.1187,29.1942,29.1119,29.1599,55100.0
2009-06-18 10:35:00,42.51,42.53,42.46,42.51,71000.0,29.1599,29.1736,29.1256,29.1599,71000.0
2009-06-18 10:40:00,42.51,42.52,42.47,42.51,41500.0,29.1599,29.1667,29.1324,29.1599,41500.0
2009-06-18 10:45:00,42.51,42.54,42.48,42.49,48600.0,29.1599,29.1804,29.1393,29.1462,48600.0
2009-06-18 10:50:00,42.49,42.63,42.48,42.59,100200.0,29.1462,29.2422,29.1393,29.2147,100200.0
2009-06-18 10:55:00,42.58,42.63,42.58,42.63,24700.0,29.2079,29.2422,29.2079,29.2422,24700.0
2009-06-18 11:00:00,42.64,42.75,42.62,42.75,27700.0,29.249,29.3245,29.2353,29.3245,27700.0
2009-06-18 11:05:00,42.74,42.79,42.74,42.75,19300.0,29.3176,29.3519,29.3176,29.3245,19300.0
2009-06-18 11:10:00,42.74,42.75,42.7,42.74,29400.0,29.3176,29.3245,29.2902,29.3176,29400.0
2009-06-18 11:15:00,42.73,42.75,42.67,42.75,25600.0,29.3108,29.3245,29.2696,29.3245,25600.0
2009-06-18 11:20:00,42.76,42.76,42.68,42.7,20600.0,29.3314,29.3314,29.2765,29.2902,20600.0
2009-06-18 11:25:00,42.7,42.71,42.59,42.62,32700.0,29.2902,29.2971,29.2147,29.2353,32700.0
2009-06-18 11:30:00,42.62,42.62,42.58,42.61,12300.0,29.2353,29.2353,29.2079,29.2285,12300.0
2009-06-18 11:35:00,42.6,42.6,42.53,42.54,17100.0,29.2216,29.2216,29.1736,29.1804,17100.0
2009-06-18 11:40:00,42.53,42.54,42.52,42.53,15100.0,29.1736,29.1804,29.1667,29.1736,15100.0
2009-06-18 11:45:00,42.53,42.54,42.44,42.46,15300.0,29.1736,29.1804,29.1119,29.1256,15300.0
2009-06-18 11:50:00,42.45,42.47,42.43,42.47,17100.0,29.1187,29.1324,29.105,29.1324,17100.0
2009-06-18 11:55:00,42.47,42.5,42.46,42.5,19800.0,29.1324,29.153,29.1256,29.153,19800.0
2009-06-18 12:00:00,42.49,42.53,42.49,42.52,37200.0,29.1462,29.1736,29.1462,29.1667,37200.0
2009-06-18 12:05:00,42.51,42.52,42.49,42.51,10800.0,29.1599,29.1667,29.1462,29.1599,10800.0
2009-06-18 12:10:00,42.52,42.56,42.51,42.55,15000.0,29.1667,29.1942,29.1599,29.1873,15000.0
2009-06-18 12:15:00,42.55,42.56,42.53,42.54,13200.0,29.1873,29.1942,29.1736,29.1804,13200.0
2009-06-18 12:20:00,42.54,42.55,42.5,42.5,13800.0,29.1804,29.1873,29.153,29.153,13800.0
2009-06-18 12:25:00,42.51,42.51,42.47,42.47,29000.0,29.1599,29.1599,29.1324,29.1324,29000.0
2009-06-18 12:30:00,42.48,42.51,42.48,42.5,15600.0,29.1393,29.1599,29.1393,29.153,15600.0
2009-06-18 12:35:00,42.49,42.51,42.48,42.5,15100.0,29.1462,29.1599,29.1393,29.153,15100.0
2009-06-18 12:40:00,42.5,42.52,42.47,42.5,30600.0,29.153,29.1667,29.1324,29.153,30600.0
2009-06-18 12:45:00,42.49,42.55,42.48,42.54,28600.0,29.1462,29.1873,29.1393,29.1804,28600.0
2009-06-18 12:50:00,42.53,42.57,42.53,42.55,24200.0,29.1736,29.201,29.1736,29.1873,24200.0
2009-06-18 12:55:00,42.55,42.55,42.48,42.49,22700.0,29.1873,29.1873,29.1393,29.1462,22700.0
2009-06-18 13:00:00,42.5,42.5,42.46,42.48,20400.0,29.153,29.153,29.1256,29.1393,20400.0
2009-06-18 13:05:00,42.49,42.66,42.48,42.65,95100.0,29.1462,29.2628,29.1393,29.2559,95100.0
2009-06-18 13:10:00,42.65,42.68,42.61,42.62,45800.0,29.2559,29.2765,29.2285,29.2353,45800.0
2009-06-18 13:15:00,42.62,42.63,42.53,42.56,19700.0,29.2353,29.2422,29.1736,29.1942,19700.0
2009-06-18 13:20:00,42.57,42.62,42.57,42.57,24300.0,29.201,29.2353,29.201,29.201,24300.0
2009-06-18 13:25:00,42.58,42.58,42.53,42.58,17300.0,29.2079,29.2079,29.1736,29.2079,17300.0
2009-06-18 13:30:00,42.59,42.59,42.56,42.58,20100.0,29.2147,29.2147,29.1942,29.2079,20100.0
2009-06-18 13:35:00,42.58,42.59,42.47,42.48,21100.0,29.2079,29.2147,29.1324,29.1393,21100.0
2009-06-18 13:40:00,42.47,42.52,42.47,42.49,14900.0,29.1324,29.1667,29.1324,29.1462,14900.0
2009-06-18 13:45:00,42.5,42.53,42.49,42.52,17800.0,29.153,29.1736,29.1462,29.1667,17800.0
2009-06-18 13:50:00,42.53,42.53,42.48,42.48,20800.0,29.1736,29.1736,29.1393,29.1393,20800.0
2009-06-18 13:55:00,42.48,42.49,42.44,42.45,21300.0,29.1393,29.1462,29.1119,29.1187,21300.0
2009-06-18 14:00:00,42.45,42.46,42.43,42.43,19600.0,29.1187,29.1256,29.105,29.105,19600.0
2009-06-18 14:05:00,42.43,42.43,42.36,42.4,35300.0,29.105,29.105,29.057,29.0844,35300.0
2009-06-18 14:10:00,42.41,42.43,42.35,42.42,39900.0,29.0913,29.105,29.0501,29.0981,39900.0
2009-06-18 14:15:00,42.41,42.46,42.38,42.46,27400.0,29.0913,29.1256,29.0707,29.1256,27400.0
2009-06-18 14:20:00,42.45,42.47,42.35,42.43,36400.0,29.1187,29.1324,29.0501,29.105,36400.0
2009-06-18 14:25:00,42.44,42.44,42.34,42.4,25000.0,29.1119,29.1119,29.0433,29.0844,25000.0
2009-06-18 14:30:00,42.41,42.41,42.32,42.35,34900.0,29.0913,29.0913,29.0295,29.0501,34900.0
2009-06-18 14:35:00,42.35,42.35,42.28,42.29,57200.0,29.0501,29.0501,29.0021,29.009,57200.0
2009-06-18 14:40:00,42.29,42.36,42.26,42.35,73200.0,29.009,29.057,28.9884,29.0501,73200.0
2009-06-18 14:45:00,42.35,42.38,42.33,42.38,23200.0,29.0501,29.0707,29.0364,29.0707,23200.0
2009-06-18 14:50:00,42.38,42.39,42.34,42.34,11600.0,29.0707,29.0776,29.0433,29.0433,11600.0
2009-06-18 14:55:00,42.34,42.36,42.32,42.36,16400.0,29.0433,29.057,29.0295,29.057,16400.0
2009-06-18 15:00:00,42.37,42.38,42.31,42.32,42700.0,29.0638,29.0707,29.0227,29.0295,42700.0
2009-06-18 15:05:00,42.32,42.33,42.3,42.32,37900.0,29.0295,29.0364,29.0158,29.0295,37900.0
2009-06-18 15:10:00,42.32,42.32,42.28,42.3,63500.0,29.0295,29.0295,29.0021,29.0158,63500.0
2009-06-18 15:15:00,42.29,42.34,42.28,42.31,64100.0,29.009,29.0433,29.0021,29.0227,64100.0
2009-06-18 15:20:00,42.31,42.36,42.26,42.36,57500.0,29.0227,29.057,28.9884,29.057,57500.0
2009-06-18 15:25:00,42.35,42.36,42.3,42.34,40700.0,29.0501,29.057,29.0158,29.0433,40700.0
2009-06-18 15:30:00,42.34,42.46,42.34,42.45,54800.0,29.0433,29.1256,29.0433,29.1187,54800.0
2009-06-18 15:35:00,42.45,42.46,42.37,42.38,62100.0,29.1187,29.1256,29.0638,29.0707,62100.0
2009-06-18 15:40:00,42.37,42.37,42.23,42.26,113200.0,29.0638,29.0638,28.9678,28.9884,113200.0
2009-06-18 15:45:00,42.26,42.27,42.08,42.22,126900.0,28.9884,28.9952,28.8649,28.9609,126900.0
2009-06-18 15:50:00,42.22,42.23,42.07,42.22,183700.0,28.9609,28.9678,28.8581,28.9609,183700.0
2009-06-18 15:55:00,42.22,42.48,42.19,42.45,357200.0,28.9609,29.1393,28.9404,29.1187,357200.0
2009-06-19 09:30:00,42.96,43.05,42.68,42.68,2101300.0,29.4685,29.5303,29.2765,29.2765,2101300.0
2009-06-19 09:35:00,42.68,42.78,42.4,42.47,73400.0,29.2765,29.3451,29.0844,29.1324,73400.0
2009-06-19 09:40:00,42.47,42.58,42.31,42.45,70400.0,29.1324,29.2079,29.0227,29.1187,70400.0
2009-06-19 09:45:00,42.45,42.55,42.31,42.55,46100.0,29.1187,29.1873,29.0227,29.1873,46100.0
2009-06-19 09:50:00,42.54,42.55,42.48,42.53,28800.0,29.1804,29.1873,29.1393,29.1736,28800.0
2009-06-19 09:55:00,42.55,42.76,42.54,42.75,22200.0,29.1873,29.3314,29.1804,29.3245,22200.0
2009-06-19 10:00:00,42.75,42.85,42.74,42.81,37600.0,29.3245,29.3931,29.3176,29.3657,37600.0
2009-06-19 10:05:00,42.82,42.83,42.58,42.62,45700.0,29.3725,29.3794,29.2079,29.2353,45700.0
2009-06-19 10:10:00,42.62,42.64,42.49,42.52,34600.0,29.2353,29.249,29.1462,29.1667,34600.0
2009-06-19 10:15:00,42.51,42.58,42.48,42.56,33700.0,29.1599,29.2079,29.1393,29.1942,33700.0
2009-06-19 10:20:00,42.56,42.75,42.56,42.74,43100.0,29.1942,29.3245,29.1942,29.3176,43100.0
2009-06-19 10:25:00,42.74,42.85,42.69,42.83,30900.0,29.3176,29.3931,29.2833,29.3794,30900.0
2009-06-19 10:30:00,42.83,42.84,42.81,42.81,26000.0,29.3794,29.3862,29.3657,29.3657,26000.0
2009-06-19 10:35:00,42.82,42.82,42.68,42.71,40800.0,29.3725,29.3725,29.2765,29.2971,40800.0
2009-06-19 10:40:00,42.72,42.85,42.7,42.8,31000.0,29.3039,29.3931,29.2902,29.3588,31000.0
2009-06-19 10:45:00,42.8,42.92,42.79,42.86,30400.0,29.3588,29.4411,29.3519,29.4,30400.0
2009-06-19 10:50:00,42.87,42.96,42.86,42.92,40300.0,29.4068,29.4685,29.4,29.4411,40300.0
2009-06-19 10:55:00,42.92,42.94,42.86,42.92,21500.0,29.4411,29.4548,29.4,29.4411,21500.0
2009-06-19 11:00:00,42.92,42.98,42.9,42.91,29300.0,29.4411,29.4823,29.4274,29.4343,29300.0
2009-06-19 11:05:00,42.9,42.94,42.85,42.92,20400.0,29.4274,29.4548,29.3931,29.4411,20400.0
2009-06-19 11:10:00,42.92,42.93,42.85,42.92,14200.0,29.4411,29.448,29.3931,29.4411,14200.0
2009-06-19 11:15:00,42.93,42.95,42.86,42.87,23200.0,29.448,29.4617,29.4,29.4068,23200.0
2009-06-19 11:20:00,42.9,42.91,42.77,42.83,26700.0,29.4274,29.4343,29.3382,29.3794,26700.0
2009-06-19 11:25:00,42.84,42.88,42.82,42.84,12500.0,29.3862,29.4137,29.3725,29.3862,12500.0
2009-06-19 11:30:00,42.83,42.84,42.77,42.81,17200.0,29.3794,29.3862,29.3382,29.3657,17200.0
2009-06-19 11:35:00,42.81,42.86,42.81,42.86,9000.0,29.3657,29.4,29.3657,29.4,9000.0
2009-06-19 11:40:00,42.86,42.89,42.77,42.78,25800.0,29.4,29.4205,29.3382,29.3451,25800.0
2009-06-19 11:45:00,42.77,42.77,42.66,42.66,15100.0,29.3382,29.3382,29.2628,29.2628,15100.0
2009-06-19 11:50:00,42.68,42.68,42.61,42.61,16000.0,29.2765,29.2765,29.2285,29.2285,16000.0
2009-06-19 11:55:00,42.61,42.68,42.57,42.67,28500.0,29.2285,29.2765,29.201,29.2696,28500.0
2009-06-19 12:00:00,42.67,42.73,42.64,42.73,15600.0,29.2696,29.3108,29.249,29.3108,15600.0
2009-06-19 12:05:00,42.73,42.75,42.6,42.6,21800.0,29.3108,29.3245,29.2216,29.2216,21800.0
2009-06-19 12:10:00,42.6,42.6,42.47,42.56,33200.0,29.2216,29.2216,29.1324,29.1942,33200.0
2009-06-19 12:15:00,42.57,42.65,42.57,42.64,13600.0,29.201,29.2559,29.201,29.249,13600.0
2009-06-19 12:20:00,42.63,42.63,42.5,42.54,16800.0,29.2422,29.2422,29.153,29.1804,16800.0
2009-06-19 12:25:00,42.55,42.58,42.48,42.55,29900.0,29.1873,29.2079,29.1393,29.1873,29900.0
2009-06-19 12:30:00,42.55,42.59,42.5,42.51,24800.0,29.1873,29.2147,29.153,29.1599,24800.0
2009-06-19 12:35:00,42.51,42.55,42.44,42.5,27300.0,29.1599,29.1873,29.1119,29.153,27300.0
2009-06-19 12:40:00,42.51,42.52,42.49,42.49,10300.0,29.1599,29.1667,29.1462,29.1462,10300.0
2009-06-19 12:45:00,42.49,42.51,42.48,42.48,15400.0,29.1462,29.1599,29.1393,29.1393,15400.0
2009-06-19 12:50:00,42.48,42.55,42.45,42.55,22600.0,29.1393,29.1873,29.1187,29.1873,22600.0
2009-06-19 12:55:00,42.54,42.56,42.5,42.51,15900.0,29.1804,29.1942,29.153,29.1599,15900.0
2009-06-19 13:00:00,42.5,42.56,42.5,42.54,8200.0,29.153,29.1942,29.153,29.1804,8200.0
2009-06-19 13:05:00,42.55,42.61,42.51,42.61,28700.0,29.1873,29.2285,29.1599,29.2285,28700.0
2009-06-19 13:10:00,42.61,42.62,42.59,42.59,40500.0,29.2285,29.2353,29.2147,29.2147,40500.0
2009-06-19 13:15:00,42.6,42.6,42.58,42.59,22400.0,29.2216,29.2216,29.2079,29.2147,22400.0
2009-06-19 13:20:00,42.59,42.59,42.47,42.5,62200.0,29.2147,29.2147,29.1324,29.153,62200.0
2009-06-19 13:25:00,42.49,42.5,42.4,42.42,43900.0,29.1462,29.153,29.0844,29.0981,43900.0
2009-06-19 13:30:00,42.43,42.46,42.39,42.39,82100.0,29.105,29.1256,29.0776,29.0776,82100.0
2009-06-19 13:35:00,42.4,42.42,42.37,42.4,36700.0,29.0844,29.0981,29.0638,29.0844,36700.0
2009-06-19 13:40:00,42.4,42.4,42.34,42.35,19600.0,29.0844,29.0844,29.0433,29.0501,19600.0
2009-06-19 13:45:00,42.34,42.35,42.25,42.29,35400.0,29.0433,29.0501,28.9815,29.009,35400.0
2009-06-19 13:50:00,42.27,42.28,42.19,42.22,56000.0,28.9952,29.0021,28.9404,28.9609,56000.0
2009-06-19 13:55:00,42.22,42.22,42.15,42.15,48400.0,28.9609,28.9609,28.9129,28.9129,48400.0
2009-06-19 14:00:00,42.15,42.17,42.12,42.15,46000.0,28.9129,28.9266,28.8923,28.9129,46000.0
2009-06-19 14:05:00,42.17,42.17,42.05,42.06,40900.0,28.9266,28.9266,28.8443,28.8512,40900.0
2009-06-19 14:10:00,42.05,42.06,41.95,42.0,54600.0,28.8443,28.8512,28.7757,28.81,54600.0
2009-06-19 14:15:00,41.99,42.02,41.9,41.95,45700.0,28.8032,28.8238,28.7414,28.7757,45700.0
2009-06-19 14:20:00,41.95,41.99,41.92,41.99,13500.0,28.7757,28.8032,28.7552,28.8032,13500.0
2009-06-19 14:25:00,41.98,42.05,41.97,42.04,35200.0,28.7963,28.8443,28.7895,28.8375,35200.0
2009-06-19 14:30:00,42.04,42.08,42.02,42.08,32300.0,28.8375,28.8649,28.8238,28.8649,32300.0
2009-06-19 14:35:00,42.09,42.1,41.97,41.98,31500.0,28.8718,28.8786,28.7895,28.7963,31500.0
2009-06-19 14:40:00,41.98,42.04,41.97,42.04,23700.0,28.7963,28.8375,28.7895,28.8375,23700.0
2009-06-19 14:45:00,42.03,42.04,41.99,42.03,44900.0,28.8306,28.8375,28.8032,28.8306,44900.0
2009-06-19 14:50:00,42.03,42.04,41.96,42.0,66900.0,28.8306,28.8375,28.7826,28.81,66900.0
2009-06-19 14:55:00,42.0,42.03,41.98,42.01,44900.0,28.81,28.8306,28.7963,28.8169,44900.0
2009-06-19 15:00:00,42.01,42.02,41.99,42.01,62000.0,28.8169,28.8238,28.8032,28.8169,62000.0
2009-06-19 15:05:00,42.01,42.01,41.97,41.99,78900.0,28.8169,28.8169,28.7895,28.8032,78900.0
2009-06-19 15:10:00,41.99,42.07,41.98,42.04,51000.0,28.8032,28.8581,28.7963,28.8375,51000.0
2009-06-19 15:15:00,42.04,42.24,42.03,42.24,65400.0,28.8375,28.9747,28.8306,28.9747,65400.0
2009-06-19 15:20:00,42.24,42.25,42.04,42.08,183700.0,28.9747,28.9815,28.8375,28.8649,183700.0
2009-06-19 15:25:00,42.08,42.12,42.03,42.1,180000.0,28.8649,28.8923,28.8306,28.8786,180000.0
2009-06-19 15:30:00,42.1,42.19,42.09,42.12,124600.0,28.8786,28.9404,28.8718,28.8923,124600.0
2009-06-19 15:35:00,42.13,42.18,42.02,42.02,161400.0,28.8992,28.9335,28.8238,28.8238,161400.0
2009-06-19 15:40:00,42.04,42.09,41.98,41.99,137100.0,28.8375,28.8718,28.7963,28.8032,137100.0
2009-06-19 15:45:00,41.99,42.0,41.89,42.0,124700.0,28.8032,28.81,28.7346,28.81,124700.0
2009-06-19 15:50:00,42.0,42.01,41.9,42.0,147400.0,28.81,28.8169,28.7414,28.81,147400.0
2009-06-19 15:55:00,42.0,42.13,41.98,42.01,370900.0,28.81,28.8992,28.7963,28.8169,370900.0
2009-06-22 09:30:00,41.75,42.24,41.73,42.16,83900.0,28.6385,28.9747,28.6248,28.9198,83900.0
2009-06-22 09:35:00,42.17,42.35,42.11,42.33,98700.0,28.9266,29.0501,28.8855,29.0364,98700.0
2009-06-22 09:40:00,42.33,42.36,42.04,42.27,53100.0,29.0364,29.057,28.8375,28.9952,53100.0
2009-06-22 09:45:00,42.28,42.37,42.07,42.07,83200.0,29.0021,29.0638,28.8581,28.8581,83200.0
2009-06-22 09:50:00,42.08,42.2,42.04,42.18,38900.0,28.8649,28.9472,28.8375,28.9335,38900.0
2009-06-22 09:55:00,42.17,42.21,42.05,42.21,44700.0,28.9266,28.9541,28.8443,28.9541,44700.0
2009-06-22 10:00:00,42.19,42.28,42.12,42.22,42400.0,28.9404,29.0021,28.8923,28.9609,42400.0
2009-06-22 10:05:00,42.23,42.23,42.1,42.13,54900.0,28.9678,28.9678,28.8786,28.8992,54900.0
2009-06-22 10:10:00,42.13,42.19,42.09,42.18,53800.0,28.8992,28.9404,28.8718,28.9335,53800.0
2009-06-22 10:15:00,42.18,42.21,42.04,42.05,49800.0,28.9335,28.9541,28.8375,28.8443,49800.0
2009-06-22 10:20:00,42.05,42.2,42.04,42.2,59200.0,28.8443,28.9472,28.8375,28.9472,59200.0
2009-06-22 10:25:00,42.2,42.28,42.18,42.24,54400.0,28.9472,29.0021,28.9335,28.9747,54400.0
2009-06-22 10:30:00,42.24,42.24,42.02,42.02,55800.0,28.9747,28.9747,28.8238,28.8238,55800.0
2009-06-22 10:35:00,42.03,42.07,41.97,42.05,46200.0,28.8306,28.8581,28.7895,28.8443,46200.0
2009-06-22 10:40:00,42.05,42.06,41.93,42.01,51300.0,28.8443,28.8512,28.762,28.8169,51300.0
2009-06-22 10:45:00,42.02,42.13,42.02,42.1,44000.0,28.8238,28.8992,28.8238,28.8786,44000.0
2009-06-22 10:50:00,42.1,42.14,42.09,42.12,52000.0,28.8786,28.9061,28.8718,28.8923,52000.0
2009-06-22 10:55:00,42.13,42.18,42.09,42.18,40900.0,28.8992,28.9335,28.8718,28.9335,40900.0
2009-06-22 11:00:00,42.18,42.19,42.06,42.12,55300.0,28.9335,28.9404,28.8512,28.8923,55300.0
2009-06-22 11:05:00,42.12,42.28,42.12,42.26,35400.0,28.8923,29.0021,28.8923,28.9884,35400.0
2009-06-22 11:10:00,42.26,42.3,42.22,42.3,29500.0,28.9884,29.0158,28.9609,29.0158,29500.0
2009-06-22 11:15:00,42.3,42.36,42.24,42.34,41400.0,29.0158,29.057,28.9747,29.0433,41400.0
2009-06-22 11:20:00,42.35,42.4,42.29,42.35,44300.0,29.0501,29.0844,29.009,29.0501,44300.0
2009-06-22 11:25:00,42.34,42.37,42.17,42.17,40600.0,29.0433,29.0638,28.9266,28.9266,40600.0
2009-06-22 11:30:00,42.17,42.17,42.07,42.11,43300.0,28.9266,28.9266,28.8581,28.8855,43300.0
2009-06-22 11:35:00,42.1,42.1,41.92,41.97,48100.0,28.8786,28.8786,28.7552,28.7895,48100.0
2009-06-22 11:40:00,41.97,42.09,41.97,42.03,26000.0,28.7895,28.8718,28.7895,28.8306,26000.0
2009-06-22 11:45:00,42.05,42.07,41.97,41.99,27400.0,28.8443,28.8581,28.7895,28.8032,27400.0
2009-06-22 11:50:00,42.01,42.08,41.97,42.08,24400.0,28.8169,28.8649,28.7895,28.8649,24400.0
2009-06-22 11:55:00,42.07,42.14,42.01,42.06,45200.0,28.8581,28.9061,28.8169,28.8512,45200.0
2009-06-22 12:00:00,42.06,42.18,42.06,42.16,37000.0,28.8512,28.9335,28.8512,28.9198,37000.0
2009-06-22 12:05:00,42.17,42.24,42.16,42.18,22200.0,28.9266,28.9747,28.9198,28.9335,22200.0
2009-06-22 12:10:00,42.2,42.25,42.18,42.25,16600.0,28.9472,28.9815,28.9335,28.9815,16600.0
2009-06-22 12:15:00,42.24,42.24,42.1,42.13,52800.0,28.9747,28.9747,28.8786,28.8992,52800.0
2009-06-22 12:20:00,42.13,42.16,42.05,42.05,32500.0,28.8992,28.9198,28.8443,28.8443,32500.0
2009-06-22 12:25:00,42.05,42.13,42.03,42.08,27800.0,28.8443,28.8992,28.8306,28.8649,27800.0
2009-06-22 12:30:00,42.08,42.15,42.08,42.09,37700.0,28.8649,28.9129,28.8649,28.8718,37700.0
2009-06-22 12:35:00,42.09,42.09,41.98,42.01,33100.0,28.8718,28.8718,28.7963,28.8169,33100.0
2009-06-22 12:40:00,42.0,42.02,41.96,42.0,48100.0,28.81,28.8238,28.7826,28.81,48100.0
2009-06-22 12:45:00,42.0,42.01,41.98,42.0,30700.0,28.81,28.8169,28.7963,28.81,30700.0
2009-06-22 12:50:00,42.0,42.01,41.98,41.98,38300.0,28.81,28.8169,28.7963,28.7963,38300.0
2009-06-22 12:55:00,41.99,42.02,41.89,41.9,77200.0,28.8032,28.8238,28.7346,28.7414,77200.0
2009-06-22 13:00:00,41.9,41.91,41.88,41.88,41400.0,28.7414,28.7483,28.7277,28.7277,41400.0
2009-06-22 13:05:00,41.87,41.89,41.82,41.83,30200.0,28.7209,28.7346,28.6866,28.6934,30200.0
2009-06-22 13:10:00,41.83,41.84,41.74,41.75,57200.0,28.6934,28.7003,28.6317,28.6385,57200.0
2009-06-22 13:15:00,41.76,41.77,41.67,41.7,47400.0,28.6454,28.6523,28.5837,28.6042,47400.0
2009-06-22 13:20:00,41.7,41.71,41.65,41.67,42800.0,28.6042,28.6111,28.57,28.5837,42800.0
2009-06-22 13:25:00,41.66,41.71,41.6,41.71,53500.0,28.5768,28.6111,28.5357,28.6111,53500.0
2009-06-22 13:30:00,41.71,41.84,41.71,41.82,26900.0,28.6111,28.7003,28.6111,28.6866,26900.0
2009-06-22 13:35:00,41.82,41.9,41.81,41.9,19600.0,28.6866,28.7414,28.6797,28.7414,19600.0
2009-06-22 13:40:00,41.9,41.94,41.88,41.88,21300.0,28.7414,28.7689,28.7277,28.7277,21300.0
2009-06-22 13:45:00,41.89,41.91,41.85,41.91,16300.0,28.7346,28.7483,28.7071,28.7483,16300.0
2009-06-22 13:50:00,41.91,41.91,41.85,41.87,22000.0,28.7483,28.7483,28.7071,28.7209,22000.0
2009-06-22 13:55:00,41.87,41.89,41.85,41.86,15300.0,28.7209,28.7346,28.7071,28.714,15300.0
2009-06-22 14:00:00,41.86,41.87,41.8,41.85,28000.0,28.714,28.7209,28.6728,28.7071,28000.0
2009-06-22 14:05:00,41.85,41.86,41.81,41.83,15200.0,28.7071,28.714,28.6797,28.6934,15200.0
2009-06-22 14:10:00,41.83,41.89,41.79,41.89,21400.0,28.6934,28.7346,28.666,28.7346,21400.0
2009-06-22 14:15:00,41.89,41.91,41.88,41.91,27200.0,28.7346,28.7483,28.7277,28.7483,27200.0
2009-06-22 14:20:00,41.91,41.91,41.87,41.9,37900.0,28.7483,28.7483,28.7209,28.7414,37900.0
2009-06-22 14:25:00,41.9,41.9,41.81,41.81,43000.0,28.7414,28.7414,28.6797,28.6797,43000.0
2009-06-22 14:30:00,41.8,41.8,41.67,41.67,71700.0,28.6728,28.6728,28.5837,28.5837,71700.0
2009-06-22 14:35:00,41.68,41.72,41.65,41.7,61600.0,28.5905,28.618,28.57,28.6042,61600.0
2009-06-22 14:40:00,41.7,41.74,41.61,41.69,73400.0,28.6042,28.6317,28.5425,28.5974,73400.0
2009-06-22 14:45:00,41.69,41.73,41.61,41.7,45000.0,28.5974,28.6248,28.5425,28.6042,45000.0
2009-06-22 14:50:00,41.7,41.75,41.69,41.72,27300.0,28.6042,28.6385,28.5974,28.618,27300.0
2009-06-22 14:55:00,41.7,41.81,41.66,41.8,48000.0,28.6042,28.6797,28.5768,28.6728,48000.0
2009-06-22 15:00:00,41.81,41.85,41.78,41.84,39000.0,28.6797,28.7071,28.6591,28.7003,39000.0
2009-06-22 15:05:00,41.84,41.84,41.66,41.66,49300.0,28.7003,28.7003,28.5768,28.5768,49300.0
2009-06-22 15:10:00,41.66,41.66,41.56,41.57,61200.0,28.5768,28.5768,28.5082,28.5151,61200.0
2009-06-22 15:15:00,41.57,41.58,41.51,41.55,103800.0,28.5151,28.5219,28.4739,28.5014,103800.0
2009-06-22 15:20:00,41.56,41.61,41.53,41.6,58800.0,28.5082,28.5425,28.4876,28.5357,58800.0
2009-06-22 15:25:00,41.6,41.61,41.46,41.52,89800.0,28.5357,28.5425,28.4396,28.4808,89800.0
2009-06-22 15:30:00,41.52,41.58,41.38,41.42,134900.0,28.4808,28.5219,28.3847,28.4122,134900.0
2009-06-22 15:35:00,41.43,41.61,41.38,41.6,133300.0,28.419,28.5425,28.3847,28.5357,133300.0
2009-06-22 15:40:00,41.6,41.6,41.38,41.41,139400.0,28.5357,28.5357,28.3847,28.4053,139400.0
2009-06-22 15:45:00,41.41,41.5,41.39,41.42,131400.0,28.4053,28.4671,28.3916,28.4122,131400.0
2009-06-22 15:50:00,41.41,41.43,41.29,41.4,228800.0,28.4053,28.419,28.323,28.3985,228800.0
2009-06-22 15:55:00,41.4,41.41,41.01,41.09,659300.0,28.3985,28.4053,28.1309,28.1858,659300.0
2009-06-23 09:30:00,41.06,41.62,41.03,41.61,81800.0,28.1652,28.5494,28.1447,28.5425,81800.0
2009-06-23 09:35:00,41.61,41.62,41.08,41.41,167200.0,28.5425,28.5494,28.179,28.4053,167200.0
2009-06-23 09:40:00,41.42,41.65,41.35,41.44,56600.0,28.4122,28.57,28.3642,28.4259,56600.0
2009-06-23 09:45:00,41.44,41.54,41.42,41.45,38800.0,28.4259,28.4945,28.4122,28.4328,38800.0
2009-06-23 09:50:00,41.46,41.54,41.4,41.51,53200.0,28.4396,28.4945,28.3985,28.4739,53200.0
2009-06-23 09:55:00,41.52,41.54,41.44,41.53,37800.0,28.4808,28.4945,28.4259,28.4876,37800.0
2009-06-23 10:00:00,41.51,41.56,41.3,41.55,50500.0,28.4739,28.5082,28.3299,28.5014,50500.0
2009-06-23 10:05:00,41.53,41.54,41.33,41.43,35500.0,28.4876,28.4945,28.3504,28.419,35500.0
2009-06-23 10:10:00,41.45,41.47,41.26,41.26,28200.0,28.4328,28.4465,28.3024,28.3024,28200.0
2009-06-23 10:15:00,41.25,41.33,41.25,41.3,39800.0,28.2956,28.3504,28.2956,28.3299,39800.0
2009-06-23 10:20:00,41.3,41.37,41.19,41.21,27000.0,28.3299,28.3779,28.2544,28.2681,27000.0
2009-06-23 10:25:00,41.21,41.27,41.09,41.09,28100.0,28.2681,28.3093,28.1858,28.1858,28100.0
2009-06-23 10:30:00,41.09,41.28,41.09,41.27,62700.0,28.1858,28.3161,28.1858,28.3093,62700.0
2009-06-23 10:35:00,41.28,41.38,41.22,41.37,56500.0,28.3161,28.3847,28.275,28.3779,56500.0
2009-06-23 10:40:00,41.36,41.38,41.16,41.2,58600.0,28.371,28.3847,28.2338,28.2613,58600.0
2009-06-23 10:45:00,41.21,41.31,41.14,41.25,75200.0,28.2681,28.3367,28.2201,28.2956,75200.0
2009-06-23 10:50:00,41.24,41.26,41.14,41.14,45800.0,28.2887,28.3024,28.2201,28.2201,45800.0
2009-06-23 10:55:00,41.13,41.13,41.04,41.1,41300.0,28.2133,28.2133,28.1515,28.1927,41300.0
2009-06-23 11:00:00,41.1,41.11,41.02,41.06,26000.0,28.1927,28.1995,28.1378,28.1652,26000.0
2009-06-23 11:05:00,41.06,41.15,41.0,41.06,41300.0,28.1652,28.227,28.1241,28.1652,41300.0
2009-06-23 11:10:00,41.05,41.1,41.05,41.09,18100.0,28.1584,28.1927,28.1584,28.1858,18100.0
2009-06-23 11:15:00,41.1,41.19,41.08,41.18,28600.0,28.1927,28.2544,28.179,28.2476,28600.0
2009-06-23 11:20:00,41.18,41.18,41.13,41.16,19900.0,28.2476,28.2476,28.2133,28.2338,19900.0
2009-06-23 11:25:00,41.16,41.26,41.16,41.23,34500.0,28.2338,28.3024,28.2338,28.2818,34500.0
2009-06-23 11:30:00,41.23,41.26,41.2,41.26,13400.0,28.2818,28.3024,28.2613,28.3024,13400.0
2009-06-23 11:35:00,41.26,41.38,41.25,41.34,46900.0,28.3024,28.3847,28.2956,28.3573,46900.0
2009-06-23 11:40:00,41.34,41.34,41.21,41.22,15400.0,28.3573,28.3573,28.2681,28.275,15400.0
2009-06-23 11:45:00,41.22,41.27,41.16,41.16,19700.0,28.275,28.3093,28.2338,28.2338,19700.0
2009-06-23 11:50:00,41.16,41.2,41.1,41.2,22700.0,28.2338,28.2613,28.1927,28.2613,22700.0
2009-06-23 11:55:00,41.19,41.23,41.15,41.17,22000.0,28.2544,28.2818,28.227,28.2407,22000.0
2009-06-23 12:00:00,41.17,41.2,41.1,41.12,19400.0,28.2407,28.2613,28.1927,28.2064,19400.0
2009-06-23 12:05:00,41.1,41.13,41.05,41.09,33500.0,28.1927,28.2133,28.1584,28.1858,33500.0
2009-06-23 12:10:00,41.08,41.09,41.02,41.03,23700.0,28.179,28.1858,28.1378,28.1447,23700.0
2009-06-23 12:15:00,41.03,41.08,40.95,40.96,52500.0,28.1447,28.179,28.0898,28.0966,52500.0
2009-06-23 12:20:00,40.95,40.97,40.92,40.96,40600.0,28.0898,28.1035,28.0692,28.0966,40600.0
2009-06-23 12:25:00,40.96,40.99,40.88,40.92,60400.0,28.0966,28.1172,28.0418,28.0692,60400.0
2009-06-23 12:30:00,40.91,40.95,40.88,40.89,27700.0,28.0623,28.0898,28.0418,28.0486,27700.0
2009-06-23 12:35:00,40.89,41.05,40.88,41.05,66000.0,28.0486,28.1584,28.0418,28.1584,66000.0
2009-06-23 12:40:00,41.06,41.07,40.9,40.98,51800.0,28.1652,28.1721,28.0555,28.1104,51800.0
2009-06-23 12:45:00,40.98,41.0,40.88,40.9,38500.0,28.1104,28.1241,28.0418,28.0555,38500.0
2009-06-23 12:50:00,40.91,40.94,40.83,40.87,18000.0,28.0623,28.0829,28.0075,28.0349,18000.0
2009-06-23 12:55:00,40.86,40.88,40.84,40.85,5100.0,28.028,28.0418,28.0143,28.0212,5100.0
2009-06-23 13:00:00,40.84,40.86,40.81,40.81,74900.0,28.0143,28.028,27.9937,27.9937,74900.0
2009-06-23 13:05:00,40.81,40.82,40.75,40.76,74600.0,27.9937,28.0006,27.9526,27.9595,74600.0
2009-06-23 13:10:00,40.76,40.78,40.71,40.74,57800.0,27.9595,27.9732,27.9252,27.9457,57800.0
2009-06-23 13:15:00,40.74,40.75,40.73,40.74,14300.0,27.9457,27.9526,27.9389,27.9457,14300.0
2009-06-23 13:20:00,40.74,40.76,40.7,40.7,18700.0,27.9457,27.9595,27.9183,27.9183,18700.0
2009-06-23 13:25:00,40.7,40.71,40.63,40.65,23500.0,27.9183,27.9252,27.8703,27.884,23500.0
2009-06-23 13:30:00,40.65,40.65,40.64,40.65,22800.0,27.884,27.884,27.8771,27.884,22800.0
2009-06-23 13:35:00,40.65,40.66,40.64,40.65,10200.0,27.884,27.8909,27.8771,27.884,10200.0
2009-06-23 13:40:00,40.65,40.66,40.6,40.63,32600.0,27.884,27.8909,27.8497,27.8703,32600.0
2009-06-23 13:45:00,40.63,40.64,40.61,40.63,13700.0,27.8703,27.8771,27.8566,27.8703,13700.0
2009-06-23 13:50:00,40.63,40.67,40.62,40.63,11200.0,27.8703,27.8977,27.8634,27.8703,11200.0
2009-06-23 13:55:00,40.63,40.64,40.56,40.56,36200.0,27.8703,27.8771,27.8223,27.8223,36200.0
2009-06-23 14:00:00,40.56,40.7,40.51,40.7,38500.0,27.8223,27.9183,27.788,27.9183,38500.0
2009-06-23 14:05:00,40.7,40.73,40.66,40.73,41600.0,27.9183,27.9389,27.8909,27.9389,41600.0
2009-06-23 14:10:00,40.72,40.85,40.72,40.79,41900.0,27.932,28.0212,27.932,27.98,41900.0
2009-06-23 14:15:00,40.8,40.85,40.79,40.81,26300.0,27.9869,28.0212,27.98,27.9937,26300.0
2009-06-23 14:20:00,40.8,40.87,40.77,40.83,21900.0,27.9869,28.0349,27.9663,28.0075,21900.0
2009-06-23 14:25:00,40.83,40.87,40.83,40.85,40500.0,28.0075,28.0349,28.0075,28.0212,40500.0
2009-06-23 14:30:00,40.85,40.87,40.84,40.87,35600.0,28.0212,28.0349,28.0143,28.0349,35600.0
2009-06-23 14:35:00,40.86,40.91,40.84,40.87,114300.0,28.028,28.0623,28.0143,28.0349,114300.0
2009-06-23 14:40:00,40.87,40.97,40.87,40.96,57900.0,28.0349,28.1035,28.0349,28.0966,57900.0
2009-06-23 14:45:00,40.96,41.02,40.94,40.97,31400.0,28.0966,28.1378,28.0829,28.1035,31400.0
2009-06-23 14:50:00,40.97,40.99,40.92,40.97,61000.0,28.1035,28.1172,28.0692,28.1035,61000.0
2009-06-23 14:55:00,40.95,40.96,40.85,40.86,71300.0,28.0898,28.0966,28.0212,28.028,71300.0
2009-06-23 15:00:00,40.87,40.9,40.79,40.89,66400.0,28.0349,28.0555,27.98,28.0486,66400.0
2009-06-23 15:05:00,40.89,40.89,40.8,40.81,71600.0,28.0486,28.0486,27.9869,27.9937,71600.0
2009-06-23 15:10:00,40.81,40.95,40.81,40.95,42800.0,27.9937,28.0898,27.9937,28.0898,42800.0
2009-06-23 15:15:00,40.96,40.98,40.88,40.88,29000.0,28.0966,28.1104,28.0418,28.0418,29000.0
2009-06-23 15:20:00,40.88,40.88,40.79,40.79,34200.0,28.0418,28.0418,27.98,27.98,34200.0
2009-06-23 15:25:00,40.81,40.97,40.79,40.95,45400.0,27.9937,28.1035,27.98,28.0898,45400.0
2009-06-23 15:30:00,40.95,40.96,40.86,40.93,68700.0,28.0898,28.0966,28.028,28.0761,68700.0
2009-06-23 15:35:00,40.93,40.93,40.85,40.87,48900.0,28.0761,28.0761,28.0212,28.0349,48900.0
2009-06-23 15:40:00,40.86,40.89,40.77,40.77,79400.0,28.028,28.0486,27.9663,27.9663,79400.0
2009-06-23 15:45:00,40.78,40.99,40.74,40.99,109200.0,27.9732,28.1172,27.9457,28.1172,109200.0
2009-06-23 15:50:00,40.98,41.01,40.87,40.99,135500.0,28.1104,28.1309,28.0349,28.1172,135500.0
2009-06-23 15:55:00,40.99,41.09,40.88,41.0,321100.0,28.1172,28.1858,28.0418,28.1241,321100.0
2009-06-24 09:30:00,41.28,41.28,41.05,41.2,67800.0,28.3161,28.3161,28.1584,28.2613,67800.0
2009-06-24 09:35:00,41.2,41.2,40.93,40.94,57500.0,28.2613,28.2613,28.0761,28.0829,57500.0
2009-06-24 09:40:00,40.92,41.15,40.91,41.04,42100.0,28.0692,28.227,28.0623,28.1515,42100.0
2009-06-24 09:45:00,41.04,41.22,41.04,41.2,27300.0,28.1515,28.275,28.1515,28.2613,27300.0
2009-06-24 09:50:00,41.21,41.24,41.14,41.2,28500.0,28.2681,28.2887,28.2201,28.2613,28500.0
2009-06-24 09:55:00,41.17,41.28,41.17,41.22,37000.0,28.2407,28.3161,28.2407,28.275,37000.0
2009-06-24 10:00:00,41.19,41.32,41.06,41.31,65500.0,28.2544,28.3436,28.1652,28.3367,65500.0
2009-06-24 10:05:00,41.3,41.3,41.2,41.21,88700.0,28.3299,28.3299,28.2613,28.2681,88700.0
2009-06-24 10:10:00,41.22,41.34,41.22,41.26,64800.0,28.275,28.3573,28.275,28.3024,64800.0
2009-06-24 10:15:00,41.25,41.3,41.24,41.28,104000.0,28.2956,28.3299,28.2887,28.3161,104000.0
2009-06-24 10:20:00,41.28,41.33,41.25,41.29,72700.0,28.3161,28.3504,28.2956,28.323,72700.0
2009-06-24 10:25:00,41.29,41.29,41.22,41.23,85100.0,28.323,28.323,28.275,28.2818,85100.0
2009-06-24 10:30:00,41.24,41.26,41.19,41.24,54000.0,28.2887,28.3024,28.2544,28.2887,54000.0
2009-06-24 10:35:00,41.22,41.26,41.19,41.25,29200.0,28.275,28.3024,28.2544,28.2956,29200.0
2009-06-24 10:40:00,41.25,41.26,41.22,41.25,31600.0,28.2956,28.3024,28.275,28.2956,31600.0
2009-06-24 10:45:00,41.25,41.27,41.16,41.19,52900.0,28.2956,28.3093,28.2338,28.2544,52900.0
2009-06-24 10:50:00,41.2,41.22,41.15,41.16,47900.0,28.2613,28.275,28.227,28.2338,47900.0
2009-06-24 10:55:00,41.18,41.25,41.17,41.2,108000.0,28.2476,28.2956,28.2407,28.2613,108000.0
2009-06-24 11:00:00,41.2,41.26,41.2,41.25,68300.0,28.2613,28.3024,28.2613,28.2956,68300.0
2009-06-24 11:05:00,41.24,41.28,41.21,41.25,53700.0,28.2887,28.3161,28.2681,28.2956,53700.0
2009-06-24 11:10:00,41.25,41.31,41.24,41.3,39100.0,28.2956,28.3367,28.2887,28.3299,39100.0
2009-06-24 11:15:00,41.29,41.3,41.2,41.22,112900.0,28.323,28.3299,28.2613,28.275,112900.0
2009-06-24 11:20:00,41.21,41.27,41.2,41.26,17200.0,28.2681,28.3093,28.2613,28.3024,17200.0
2009-06-24 11:25:00,41.26,41.26,41.16,41.18,65300.0,28.3024,28.3024,28.2338,28.2476,65300.0
2009-06-24 11:30:00,41.19,41.19,41.12,41.15,29300.0,28.2544,28.2544,28.2064,28.227,29300.0
2009-06-24 11:35:00,41.17,41.19,41.11,41.11,18700.0,28.2407,28.2544,28.1995,28.1995,18700.0
2009-06-24 11:40:00,41.09,41.14,41.07,41.14,21000.0,28.1858,28.2201,28.1721,28.2201,21000.0
2009-06-24 11:45:00,41.13,41.14,40.96,40.96,46700.0,28.2133,28.2201,28.0966,28.0966,46700.0
2009-06-24 11:50:00,40.97,40.99,40.96,40.98,16200.0,28.1035,28.1172,28.0966,28.1104,16200.0
2009-06-24 11:55:00,40.98,40.99,40.95,40.98,51100.0,28.1104,28.1172,28.0898,28.1104,51100.0
2009-06-24 12:00:00,40.98,41.01,40.97,41.0,30700.0,28.1104,28.1309,28.1035,28.1241,30700.0
2009-06-24 12:05:00,40.99,41.02,40.98,41.02,15800.0,28.1172,28.1378,28.1104,28.1378,15800.0
2009-06-24 12:10:00,41.02,41.03,40.99,41.01,8100.0,28.1378,28.1447,28.1172,28.1309,8100.0
2009-06-24 12:15:00,41.01,41.05,41.0,41.05,20300.0,28.1309,28.1584,28.1241,28.1584,20300.0
2009-06-24 12:20:00,41.06,41.12,41.06,41.11,10600.0,28.1652,28.2064,28.1652,28.1995,10600.0
2009-06-24 12:25:00,41.11,41.11,41.03,41.03,32000.0,28.1995,28.1995,28.1447,28.1447,32000.0
2009-06-24 12:30:00,41.04,41.04,41.0,41.01,14900.0,28.1515,28.1515,28.1241,28.1309,14900.0
2009-06-24 12:35:00,41.0,41.02,41.0,41.02,8800.0,28.1241,28.1378,28.1241,28.1378,8800.0
2009-06-24 12:40:00,41.01,41.03,40.99,41.0,31600.0,28.1309,28.1447,28.1172,28.1241,31600.0
2009-06-24 12:45:00,40.99,41.02,40.97,40.99,52400.0,28.1172,28.1378,28.1035,28.1172,52400.0
2009-06-24 12:50:00,40.99,41.0,40.98,40.99,11000.0,28.1172,28.1241,28.1104,28.1172,11000.0
2009-06-24 12:55:00,40.99,41.01,40.97,40.97,15600.0,28.1172,28.1309,28.1035,28.1035,15600.0
2009-06-24 13:00:00,40.96,41.01,40.96,41.0,25100.0,28.0966,28.1309,28.0966,28.1241,25100.0
2009-06-24 13:05:00,41.0,41.01,40.99,41.0,23300.0,28.1241,28.1309,28.1172,28.1241,23300.0
2009-06-24 13:10:00,41.0,41.01,40.99,41.0,15200.0,28.1241,28.1309,28.1172,28.1241,15200.0
2009-06-24 13:15:00,41.0,41.01,40.99,40.99,46500.0,28.1241,28.1309,28.1172,28.1172,46500.0
2009-06-24 13:20:00,40.99,41.01,40.96,41.0,20800.0,28.1172,28.1309,28.0966,28.1241,20800.0
2009-06-24 13:25:00,41.0,41.01,40.99,41.0,16700.0,28.1241,28.1309,28.1172,28.1241,16700.0
2009-06-24 13:30:00,41.0,41.01,40.99,41.0,27300.0,28.1241,28.1309,28.1172,28.1241,27300.0
2009-06-24 13:35:00,41.0,41.0,40.94,40.96,31700.0,28.1241,28.1241,28.0829,28.0966,31700.0
2009-06-24 13:40:00,40.96,40.96,40.94,40.95,10200.0,28.0966,28.0966,28.0829,28.0898,10200.0
2009-06-24 13:45:00,40.94,40.95,40.87,40.87,40000.0,28.0829,28.0898,28.0349,28.0349,40000.0
2009-06-24 13:50:00,40.88,40.95,40.88,40.91,17200.0,28.0418,28.0898,28.0418,28.0623,17200.0
2009-06-24 13:55:00,40.91,40.97,40.9,40.95,21800.0,28.0623,28.1035,28.0555,28.0898,21800.0
2009-06-24 14:00:00,40.95,40.97,40.93,40.94,16800.0,28.0898,28.1035,28.0761,28.0829,16800.0
2009-06-24 14:05:00,40.93,40.96,40.92,40.96,19000.0,28.0761,28.0966,28.0692,28.0966,19000.0
2009-06-24 14:10:00,40.96,40.97,40.92,40.94,43000.0,28.0966,28.1035,28.0692,28.0829,43000.0
2009-06-24 14:15:00,40.93,41.0,40.76,40.92,75900.0,28.0761,28.1241,27.9595,28.0692,75900.0
2009-06-24 14:20:00,40.95,41.04,40.78,40.99,97700.0,28.0898,28.1515,27.9732,28.1172,97700.0
2009-06-24 14:25:00,40.98,41.05,40.74,40.84,68400.0,28.1104,28.1584,27.9457,28.0143,68400.0
2009-06-24 14:30:00,40.84,40.85,40.71,40.83,99800.0,28.0143,28.0212,27.9252,28.0075,99800.0
2009-06-24 14:35:00,40.82,40.82,40.67,40.74,77700.0,28.0006,28.0006,27.8977,27.9457,77700.0
2009-06-24 14:40:00,40.74,40.85,40.69,40.81,60400.0,27.9457,28.0212,27.9114,27.9937,60400.0
2009-06-24 14:45:00,40.8,40.85,40.69,40.69,96400.0,27.9869,28.0212,27.9114,27.9114,96400.0
2009-06-24 14:50:00,40.7,40.78,40.68,40.75,90700.0,27.9183,27.9732,27.9046,27.9526,90700.0
2009-06-24 14:55:00,40.75,40.76,40.63,40.68,57100.0,27.9526,27.9595,27.8703,27.9046,57100.0
2009-06-24 15:00:00,40.69,40.8,40.67,40.76,92300.0,27.9114,27.9869,27.8977,27.9595,92300.0
2009-06-24 15:05:00,40.76,40.76,40.55,40.61,122700.0,27.9595,27.9595,27.8154,27.8566,122700.0
2009-06-24 15:10:00,40.59,40.6,40.49,40.6,108800.0,27.8428,27.8497,27.7742,27.8497,108800.0
2009-06-24 15:15:00,40.6,40.61,40.46,40.49,68800.0,27.8497,27.8566,27.7537,27.7742,68800.0
2009-06-24 15:20:00,40.49,40.68,40.46,40.61,57700.0,27.7742,27.9046,27.7537,27.8566,57700.0
2009-06-24 15:25:00,40.61,40.62,40.54,40.55,80500.0,27.8566,27.8634,27.8085,27.8154,80500.0
2009-06-24 15:30:00,40.56,40.63,40.52,40.57,58000.0,27.8223,27.8703,27.7948,27.8291,58000.0
2009-06-24 15:35:00,40.58,40.6,40.54,40.57,93100.0,27.836,27.8497,27.8085,27.8291,93100.0
2009-06-24 15:40:00,40.57,40.62,40.49,40.6,113900.0,27.8291,27.8634,27.7742,27.8497,113900.0
2009-06-24 15:45:00,40.6,40.74,40.59,40.66,75600.0,27.8497,27.9457,27.8428,27.8909,75600.0
2009-06-24 15:50:00,40.66,40.72,40.57,40.58,101400.0,27.8909,27.932,27.8291,27.836,101400.0
2009-06-24 15:55:00,40.58,40.81,40.58,40.72,276200.0,27.836,27.9937,27.836,27.932,276200.0
2009-06-25 09:30:00,40.61,40.61,40.2,40.29,103700.0,27.8566,27.8566,27.5753,27.6371,103700.0
2009-06-25 09:35:00,40.28,40.29,40.15,40.17,68500.0,27.6302,27.6371,27.541,27.5547,68500.0
2009-06-25 09:40:00,40.17,40.33,40.1,40.17,70000.0,27.5547,27.6645,27.5067,27.5547,70000.0
2009-06-25 09:45:00,40.2,40.29,40.19,40.22,50100.0,27.5753,27.6371,27.5685,27.589,50100.0
2009-06-25 09:50:00,40.22,40.26,40.15,40.17,46500.0,27.589,27.6165,27.541,27.5547,46500.0
2009-06-25 09:55:00,40.17,40.18,40.06,40.15,63900.0,27.5547,27.5616,27.4793,27.541,63900.0
2009-06-25 10:00:00,40.16,40.27,40.15,40.24,92400.0,27.5479,27.6233,27.541,27.6028,92400.0
2009-06-25 10:05:00,40.26,40.4,40.15,40.35,57700.0,27.6165,27.7125,27.541,27.6782,57700.0
2009-06-25 10:10:00,40.34,40.44,40.24,40.26,38600.0,27.6714,27.7399,27.6028,27.6165,38600.0
2009-06-25 10:15:00,40.27,40.38,40.25,40.32,35300.0,27.6233,27.6988,27.6096,27.6576,35300.0
2009-06-25 10:20:00,40.34,40.36,40.28,40.35,42500.0,27.6714,27.6851,27.6302,27.6782,42500.0
2009-06-25 10:25:00,40.36,40.49,40.35,40.46,52300.0,27.6851,27.7742,27.6782,27.7537,52300.0
2009-06-25 10:30:00,40.46,40.46,40.38,40.4,38300.0,27.7537,27.7537,27.6988,27.7125,38300.0
2009-06-25 10:35:00,40.41,40.47,40.39,40.42,29400.0,27.7194,27.7605,27.7056,27.7262,29400.0
2009-06-25 10:40:00,40.43,40.51,40.41,40.49,27800.0,27.7331,27.788,27.7194,27.7742,27800.0
2009-06-25 10:45:00,40.49,40.6,40.49,40.52,31000.0,27.7742,27.8497,27.7742,27.7948,31000.0
2009-06-25 10:50:00,40.53,40.58,40.47,40.57,43400.0,27.8017,27.836,27.7605,27.8291,43400.0
2009-06-25 10:55:00,40.57,40.61,40.55,40.57,25300.0,27.8291,27.8566,27.8154,27.8291,25300.0
2009-06-25 11:00:00,40.59,40.73,40.55,40.72,42300.0,27.8428,27.9389,27.8154,27.932,42300.0
2009-06-25 11:05:00,40.72,40.77,40.68,40.75,38900.0,27.932,27.9663,27.9046,27.9526,38900.0
2009-06-25 11:10:00,40.75,40.78,40.68,40.7,42200.0,27.9526,27.9732,27.9046,27.9183,42200.0
2009-06-25 11:15:00,40.7,40.81,40.65,40.81,27500.0,27.9183,27.9937,27.884,27.9937,27500.0
2009-06-25 11:20:00,40.82,40.91,40.82,40.86,33200.0,28.0006,28.0623,28.0006,28.028,33200.0
2009-06-25 11:25:00,40.86,41.03,40.85,41.03,50000.0,28.028,28.1447,28.0212,28.1447,50000.0
2009-06-25 11:30:00,41.03,41.16,41.02,41.07,72200.0,28.1447,28.2338,28.1378,28.1721,72200.0
2009-06-25 11:35:00,41.07,41.11,40.96,40.96,47000.0,28.1721,28.1995,28.0966,28.0966,47000.0
2009-06-25 11:40:00,40.96,41.09,40.95,41.08,41500.0,28.0966,28.1858,28.0898,28.179,41500.0
2009-06-25 11:45:00,41.08,41.2,41.08,41.16,49500.0,28.179,28.2613,28.179,28.2338,49500.0
2009-06-25 11:50:00,41.14,41.21,41.12,41.19,83100.0,28.2201,28.2681,28.2064,28.2544,83100.0
2009-06-25 11:55:00,41.2,41.24,41.13,41.21,58600.0,28.2613,28.2887,28.2133,28.2681,58600.0
2009-06-25 12:00:00,41.21,41.21,41.1,41.12,42400.0,28.2681,28.2681,28.1927,28.2064,42400.0
2009-06-25 12:05:00,41.13,41.13,41.05,41.05,48600.0,28.2133,28.2133,28.1584,28.1584,48600.0
2009-06-25 12:10:00,41.06,41.12,41.05,41.11,22500.0,28.1652,28.2064,28.1584,28.1995,22500.0
2009-06-25 12:15:00,41.11,41.17,41.1,41.15,22100.0,28.1995,28.2407,28.1927,28.227,22100.0
2009-06-25 12:20:00,41.15,41.16,41.13,41.13,33200.0,28.227,28.2338,28.2133,28.2133,33200.0
2009-06-25 12:25:00,41.14,41.14,41.07,41.09,27900.0,28.2201,28.2201,28.1721,28.1858,27900.0
2009-06-25 12:30:00,41.1,41.14,40.93,40.94,56900.0,28.1927,28.2201,28.0761,28.0829,56900.0
2009-06-25 12:35:00,40.94,41.04,40.93,41.03,24800.0,28.0829,28.1515,28.0761,28.1447,24800.0
2009-06-25 12:40:00,41.04,41.05,41.01,41.03,14700.0,28.1515,28.1584,28.1309,28.1447,14700.0
2009-06-25 12:45:00,41.01,41.05,40.99,41.0,17000.0,28.1309,28.1584,28.1172,28.1241,17000.0
2009-06-25 12:50:00,41.01,41.03,40.99,41.0,19800.0,28.1309,28.1447,28.1172,28.1241,19800.0
2009-06-25 12:55:00,40.99,41.02,40.97,40.98,22100.0,28.1172,28.1378,28.1035,28.1104,22100.0
2009-06-25 13:00:00,40.97,41.09,40.97,41.09,21500.0,28.1035,28.1858,28.1035,28.1858,21500.0
2009-06-25 13:05:00,41.08,41.16,41.05,41.12,57500.0,28.179,28.2338,28.1584,28.2064,57500.0
2009-06-25 13:10:00,41.12,41.14,41.04,41.11,29000.0,28.2064,28.2201,28.1515,28.1995,29000.0
2009-06-25 13:15:00,41.11,41.11,40.99,41.0,58100.0,28.1995,28.1995,28.1172,28.1241,58100.0
2009-06-25 13:20:00,40.99,41.01,40.87,40.91,70700.0,28.1172,28.1309,28.0349,28.0623,70700.0
2009-06-25 13:25:00,40.91,40.92,40.89,40.91,30000.0,28.0623,28.0692,28.0486,28.0623,30000.0
2009-06-25 13:30:00,40.91,40.92,40.84,40.84,30900.0,28.0623,28.0692,28.0143,28.0143,30900.0
2009-06-25 13:35:00,40.84,40.86,40.82,40.83,19900.0,28.0143,28.028,28.0006,28.0075,19900.0
2009-06-25 13:40:00,40.85,40.88,40.8,40.81,26300.0,28.0212,28.0418,27.9869,27.9937,26300.0
2009-06-25 13:45:00,40.8,40.9,40.8,40.86,21300.0,27.9869,28.0555,27.9869,28.028,21300.0
2009-06-25 13:50:00,40.86,40.88,40.82,40.84,39700.0,28.028,28.0418,28.0006,28.0143,39700.0
2009-06-25 13:55:00,40.84,40.87,40.81,40.85,30100.0,28.0143,28.0349,27.9937,28.0212,30100.0
2009-06-25 14:00:00,40.86,40.87,40.71,40.76,48500.0,28.028,28.0349,27.9252,27.9595,48500.0
2009-06-25 14:05:00,40.77,40.82,40.73,40.74,26800.0,27.9663,28.0006,27.9389,27.9457,26800.0
2009-06-25 14:10:00,40.74,40.77,40.74,40.75,24200.0,27.9457,27.9663,27.9457,27.9526,24200.0
2009-06-25 14:15:00,40.74,40.75,40.66,40.74,53500.0,27.9457,27.9526,27.8909,27.9457,53500.0
2009-06-25 14:20:00,40.74,40.74,40.67,40.74,50300.0,27.9457,27.9457,27.8977,27.9457,50300.0
2009-06-25 14:25:00,40.74,40.75,40.67,40.69,50800.0,27.9457,27.9526,27.8977,27.9114,50800.0
2009-06-25 14:30:00,40.69,40.72,40.63,40.65,49000.0,27.9114,27.932,27.8703,27.884,49000.0
2009-06-25 14:35:00,40.64,40.67,40.61,40.61,63000.0,27.8771,27.8977,27.8566,27.8566,63000.0
2009-06-25 14:40:00,40.62,40.66,40.61,40.64,62000.0,27.8634,27.8909,27.8566,27.8771,62000.0
2009-06-25 14:45:00,40.64,40.68,40.63,40.64,72500.0,27.8771,27.9046,27.8703,27.8771,72500.0
2009-06-25 14:50:00,40.65,40.65,40.59,40.63,55400.0,27.884,27.884,27.8428,27.8703,55400.0
2009-06-25 14:55:00,40.63,40.66,40.6,40.61,49400.0,27.8703,27.8909,27.8497,27.8566,49400.0
2009-06-25 15:00:00,40.61,40.67,40.6,40.63,77300.0,27.8566,27.8977,27.8497,27.8703,77300.0
2009-06-25 15:05:00,40.64,40.78,40.64,40.74,84200.0,27.8771,27.9732,27.8771,27.9457,84200.0
2009-06-25 15:10:00,40.75,40.77,40.69,40.7,65400.0,27.9526,27.9663,27.9114,27.9183,65400.0
2009-06-25 15:15:00,40.7,40.73,40.67,40.71,73600.0,27.9183,27.9389,27.8977,27.9252,73600.0
2009-06-25 15:20:00,40.7,40.71,40.65,40.66,60200.0,27.9183,27.9252,27.884,27.8909,60200.0
2009-06-25 15:25:00,40.65,40.73,40.65,40.69,56700.0,27.884,27.9389,27.884,27.9114,56700.0
2009-06-25 15:30:00,40.69,40.7,40.55,40.56,87900.0,27.9114,27.9183,27.8154,27.8223,87900.0
2009-06-25 15:35:00,40.56,40.58,40.43,40.47,92400.0,27.8223,27.836,27.7331,27.7605,92400.0
2009-06-25 15:40:00,40.49,40.58,40.47,40.55,109000.0,27.7742,27.836,27.7605,27.8154,109000.0
2009-06-25 15:45:00,40.55,40.76,40.55,40.71,162300.0,27.8154,27.9595,27.8154,27.9252,162300.0
2009-06-25 15:50:00,40.72,40.83,40.7,40.79,145500.0,27.932,28.0075,27.9183,27.98,145500.0
2009-06-25 15:55:00,40.79,41.01,40.78,40.98,389000.0,27.98,28.1309,27.9732,28.1104,389000.0
2009-06-26 09:30:00,40.75,40.98,40.54,40.73,92300.0,27.9526,28.1104,27.8085,27.9389,92300.0
2009-06-26 09:35:00,40.81,41.02,40.74,41.0,115800.0,27.9937,28.1378,27.9457,28.1241,115800.0
2009-06-26 09:40:00,41.01,41.01,40.82,40.85,46900.0,28.1309,28.1309,28.0006,28.0212,46900.0
2009-06-26 09:45:00,40.87,40.89,40.75,40.79,48300.0,28.0349,28.0486,27.9526,27.98,48300.0
2009-06-26 09:50:00,40.78,40.82,40.62,40.78,56400.0,27.9732,28.0006,27.8634,27.9732,56400.0
2009-06-26 09:55:00,40.8,40.83,40.58,40.59,52600.0,27.9869,28.0075,27.836,27.8428,52600.0
2009-06-26 10:00:00,40.57,40.62,40.53,40.57,57200.0,27.8291,27.8634,27.8017,27.8291,57200.0
2009-06-26 10:05:00,40.57,40.59,40.46,40.49,52800.0,27.8291,27.8428,27.7537,27.7742,52800.0
2009-06-26 10:10:00,40.47,40.48,40.36,40.36,37900.0,27.7605,27.7674,27.6851,27.6851,37900.0
2009-06-26 10:15:00,40.35,40.42,40.31,40.4,35700.0,27.6782,27.7262,27.6508,27.7125,35700.0
2009-06-26 10:20:00,40.39,40.48,40.35,40.45,29300.0,27.7056,27.7674,27.6782,27.7468,29300.0
2009-06-26 10:25:00,40.45,40.48,40.37,40.4,32100.0,27.7468,27.7674,27.6919,27.7125,32100.0
2009-06-26 10:30:00,40.4,40.5,40.39,40.47,61400.0,27.7125,27.7811,27.7056,27.7605,61400.0
2009-06-26 10:35:00,40.47,40.54,40.46,40.46,53100.0,27.7605,27.8085,27.7537,27.7537,53100.0
2009-06-26 10:40:00,40.48,40.56,40.43,40.51,45000.0,27.7674,27.8223,27.7331,27.788,45000.0
2009-06-26 10:45:00,40.51,40.52,40.41,40.46,43400.0,27.788,27.7948,27.7194,27.7537,43400.0
2009-06-26 10:50:00,40.5,40.52,40.43,40.52,32000.0,27.7811,27.7948,27.7331,27.7948,32000.0
2009-06-26 10:55:00,40.53,40.55,40.46,40.5,39000.0,27.8017,27.8154,27.7537,27.7811,39000.0
2009-06-26 11:00:00,40.49,40.49,40.42,40.47,33900.0,27.7742,27.7742,27.7262,27.7605,33900.0
2009-06-26 11:05:00,40.48,40.57,40.47,40.53,39100.0,27.7674,27.8291,27.7605,27.8017,39100.0
2009-06-26 11:10:00,40.52,40.53,40.44,40.46,39900.0,27.7948,27.8017,27.7399,27.7537,39900.0
2009-06-26 11:15:00,40.47,40.48,40.45,40.47,19700.0,27.7605,27.7674,27.7468,27.7605,19700.0
2009-06-26 11:20:00,40.46,40.49,40.38,40.44,41400.0,27.7537,27.7742,27.6988,27.7399,41400.0
2009-06-26 11:25:00,40.43,40.48,40.42,40.46,36500.0,27.7331,27.7674,27.7262,27.7537,36500.0
2009-06-26 11:30:00,40.47,40.53,40.47,40.47,24700.0,27.7605,27.8017,27.7605,27.7605,24700.0
2009-06-26 11:35:00,40.49,40.49,40.46,40.46,15100.0,27.7742,27.7742,27.7537,27.7537,15100.0
2009-06-26 11:40:00,40.47,40.55,40.44,40.46,41300.0,27.7605,27.8154,27.7399,27.7537,41300.0
2009-06-26 11:45:00,40.46,40.47,40.41,40.42,23300.0,27.7537,27.7605,27.7194,27.7262,23300.0
2009-06-26 11:50:00,40.42,40.49,40.42,40.46,30600.0,27.7262,27.7742,27.7262,27.7537,30600.0
2009-06-26 11:55:00,40.47,40.5,40.47,40.48,17700.0,27.7605,27.7811,27.7605,27.7674,17700.0
2009-06-26 12:00:00,40.48,40.53,40.48,40.49,28700.0,27.7674,27.8017,27.7674,27.7742,28700.0
2009-06-26 12:05:00,40.5,40.53,40.44,40.44,28000.0,27.7811,27.8017,27.7399,27.7399,28000.0
2009-06-26 12:10:00,40.45,40.47,40.43,40.44,19400.0,27.7468,27.7605,27.7331,27.7399,19400.0
2009-06-26 12:15:00,40.44,40.47,40.43,40.47,36200.0,27.7399,27.7605,27.7331,27.7605,36200.0
2009-06-26 12:20:00,40.46,40.51,40.45,40.51,77800.0,27.7537,27.788,27.7468,27.788,77800.0
2009-06-26 12:25:00,40.51,40.52,40.48,40.48,25100.0,27.788,27.7948,27.7674,27.7674,25100.0
2009-06-26 12:30:00,40.49,40.49,40.42,40.48,23600.0,27.7742,27.7742,27.7262,27.7674,23600.0
2009-06-26 12:35:00,40.48,40.51,40.47,40.49,12800.0,27.7674,27.788,27.7605,27.7742,12800.0
2009-06-26 12:40:00,40.51,40.55,40.49,40.55,23000.0,27.788,27.8154,27.7742,27.8154,23000.0
2009-06-26 12:45:00,40.55,40.63,40.54,40.63,16800.0,27.8154,27.8703,27.8085,27.8703,16800.0
2009-06-26 12:50:00,40.63,40.64,40.57,40.57,19400.0,27.8703,27.8771,27.8291,27.8291,19400.0
2009-06-26 12:55:00,40.57,40.59,40.57,40.57,12700.0,27.8291,27.8428,27.8291,27.8291,12700.0
2009-06-26 13:00:00,40.57,40.6,40.56,40.57,17700.0,27.8291,27.8497,27.8223,27.8291,17700.0
2009-06-26 13:05:00,40.57,40.58,40.52,40.53,17300.0,27.8291,27.836,27.7948,27.8017,17300.0
2009-06-26 13:10:00,40.53,40.53,40.45,40.48,25300.0,27.8017,27.8017,27.7468,27.7674,25300.0
2009-06-26 13:15:00,40.5,40.53,40.49,40.51,15000.0,27.7811,27.8017,27.7742,27.788,15000.0
2009-06-26 13:20:00,40.5,40.53,40.48,40.52,18400.0,27.7811,27.8017,27.7674,27.7948,18400.0
2009-06-26 13:25:00,40.52,40.55,40.52,40.53,20300.0,27.7948,27.8154,27.7948,27.8017,20300.0
2009-06-26 13:30:00,40.53,40.53,40.46,40.5,91200.0,27.8017,27.8017,27.7537,27.7811,91200.0
2009-06-26 13:35:00,40.5,40.54,40.49,40.54,30700.0,27.7811,27.8085,27.7742,27.8085,30700.0
2009-06-26 13:40:00,40.54,40.6,40.54,40.59,31700.0,27.8085,27.8497,27.8085,27.8428,31700.0
2009-06-26 13:45:00,40.58,40.63,40.58,40.63,16400.0,27.836,27.8703,27.836,27.8703,16400.0
2009-06-26 13:50:00,40.62,40.64,40.62,40.63,16600.0,27.8634,27.8771,27.8634,27.8703,16600.0
2009-06-26 13:55:00,40.63,40.68,40.63,40.63,32900.0,27.8703,27.9046,27.8703,27.8703,32900.0
2009-06-26 14:00:00,40.64,40.64,40.56,40.57,43200.0,27.8771,27.8771,27.8223,27.8291,43200.0
2009-06-26 14:05:00,40.57,40.57,40.52,40.52,15100.0,27.8291,27.8291,27.7948,27.7948,15100.0
2009-06-26 14:10:00,40.53,40.53,40.5,40.51,13900.0,27.8017,27.8017,27.7811,27.788,13900.0
2009-06-26 14:15:00,40.51,40.52,40.49,40.51,19400.0,27.788,27.7948,27.7742,27.788,19400.0
2009-06-26 14:20:00,40.52,40.54,40.52,40.53,14700.0,27.7948,27.8085,27.7948,27.8017,14700.0
2009-06-26 14:25:00,40.53,40.56,40.53,40.55,13800.0,27.8017,27.8223,27.8017,27.8154,13800.0
2009-06-26 14:30:00,40.55,40.63,40.55,40.63,32400.0,27.8154,27.8703,27.8154,27.8703,32400.0
2009-06-26 14:35:00,40.64,40.66,40.63,40.65,26300.0,27.8771,27.8909,27.8703,27.884,26300.0
2009-06-26 14:40:00,40.65,40.67,40.65,40.65,31600.0,27.884,27.8977,27.884,27.884,31600.0
2009-06-26 14:45:00,40.66,40.72,40.64,40.65,46300.0,27.8909,27.932,27.8771,27.884,46300.0
2009-06-26 14:50:00,40.65,40.72,40.64,40.66,47800.0,27.884,27.932,27.8771,27.8909,47800.0
2009-06-26 14:55:00,40.66,40.67,40.58,40.64,103700.0,27.8909,27.8977,27.836,27.8771,103700.0
2009-06-26 15:00:00,40.64,40.76,40.63,40.73,49900.0,27.8771,27.9595,27.8703,27.9389,49900.0
2009-06-26 15:05:00,40.73,40.75,40.71,40.71,40400.0,27.9389,27.9526,27.9252,27.9252,40400.0
2009-06-26 15:10:00,40.72,40.74,40.69,40.71,52300.0,27.932,27.9457,27.9114,27.9252,52300.0
2009-06-26 15:15:00,40.71,40.73,40.65,40.65,46700.0,27.9252,27.9389,27.884,27.884,46700.0
2009-06-26 15:20:00,40.65,40.7,40.64,40.69,45900.0,27.884,27.9183,27.8771,27.9114,45900.0
2009-06-26 15:25:00,40.69,40.81,40.69,40.76,69800.0,27.9114,27.9937,27.9114,27.9595,69800.0
2009-06-26 15:30:00,40.75,40.81,40.74,40.76,58600.0,27.9526,27.9937,27.9457,27.9595,58600.0
2009-06-26 15:35:00,40.75,40.81,40.74,40.81,81000.0,27.9526,27.9937,27.9457,27.9937,81000.0
2009-06-26 15:40:00,40.81,40.99,40.79,40.98,175500.0,27.9937,28.1172,27.98,28.1104,175500.0
2009-06-26 15:45:00,40.98,41.0,40.89,40.92,127900.0,28.1104,28.1241,28.0486,28.0692,127900.0
2009-06-26 15:50:00,40.91,40.98,40.77,40.83,208300.0,28.0623,28.1104,27.9663,28.0075,208300.0
2009-06-26 15:55:00,40.83,40.94,40.78,40.78,328800.0,28.0075,28.0829,27.9732,27.9732,328800.0
2009-06-29 09:30:00,41.05,41.23,40.75,40.9,143700.0,28.1584,28.2818,27.9526,28.0555,143700.0
2009-06-29 09:35:00,40.91,41.0,40.73,40.99,101000.0,28.0623,28.1241,27.9389,28.1172,101000.0
2009-06-29 09:40:00,40.98,41.01,40.82,40.97,101800.0,28.1104,28.1309,28.0006,28.1035,101800.0
2009-06-29 09:45:00,40.95,41.01,40.88,40.94,43300.0,28.0898,28.1309,28.0418,28.0829,43300.0
2009-06-29 09:50:00,40.93,41.07,40.9,40.9,78800.0,28.0761,28.1721,28.0555,28.0555,78800.0
2009-06-29 09:55:00,40.9,40.9,40.81,40.81,32800.0,28.0555,28.0555,27.9937,27.9937,32800.0
2009-06-29 10:00:00,40.81,41.03,40.8,40.98,88600.0,27.9937,28.1447,27.9869,28.1104,88600.0
2009-06-29 10:05:00,41.02,41.07,40.93,40.99,144500.0,28.1378,28.1721,28.0761,28.1172,144500.0
2009-06-29 10:10:00,41.0,41.12,40.96,41.01,101900.0,28.1241,28.2064,28.0966,28.1309,101900.0
2009-06-29 10:15:00,41.01,41.01,40.9,40.9,45600.0,28.1309,28.1309,28.0555,28.0555,45600.0
2009-06-29 10:20:00,40.9,41.05,40.88,41.0,128900.0,28.0555,28.1584,28.0418,28.1241,128900.0
2009-06-29 10:25:00,41.0,41.12,40.96,41.09,53600.0,28.1241,28.2064,28.0966,28.1858,53600.0
2009-06-29 10:30:00,41.09,41.11,40.99,40.99,79200.0,28.1858,28.1995,28.1172,28.1172,79200.0
2009-06-29 10:35:00,41.0,41.01,40.93,40.96,45900.0,28.1241,28.1309,28.0761,28.0966,45900.0
2009-06-29 10:40:00,40.96,40.97,40.89,40.94,23500.0,28.0966,28.1035,28.0486,28.0829,23500.0
2009-06-29 10:45:00,40.95,41.02,40.93,40.97,59800.0,28.0898,28.1378,28.0761,28.1035,59800.0
2009-06-29 10:50:00,40.97,40.98,40.84,40.92,31800.0,28.1035,28.1104,28.0143,28.0692,31800.0
2009-06-29 10:55:00,40.92,41.01,40.91,40.94,29400.0,28.0692,28.1309,28.0623,28.0829,29400.0
2009-06-29 11:00:00,40.94,40.94,40.92,40.93,11600.0,28.0829,28.0829,28.0692,28.0761,11600.0
2009-06-29 11:05:00,40.93,40.97,40.91,40.96,13600.0,28.0761,28.1035,28.0623,28.0966,13600.0
2009-06-29 11:10:00,40.96,41.02,40.95,41.01,40000.0,28.0966,28.1378,28.0898,28.1309,40000.0
2009-06-29 11:15:00,41.02,41.04,40.99,41.0,79800.0,28.1378,28.1515,28.1172,28.1241,79800.0
2009-06-29 11:20:00,41.0,41.03,40.94,40.94,22200.0,28.1241,28.1447,28.0829,28.0829,22200.0
2009-06-29 11:25:00,40.94,40.94,40.91,40.93,22500.0,28.0829,28.0829,28.0623,28.0761,22500.0
2009-06-29 11:30:00,40.94,41.03,40.92,41.01,30700.0,28.0829,28.1447,28.0692,28.1309,30700.0
2009-06-29 11:35:00,41.02,41.02,40.9,40.9,30900.0,28.1378,28.1378,28.0555,28.0555,30900.0
2009-06-29 11:40:00,40.9,40.98,40.9,40.97,17600.0,28.0555,28.1104,28.0555,28.1035,17600.0
2009-06-29 11:45:00,40.97,40.99,40.95,40.96,18200.0,28.1035,28.1172,28.0898,28.0966,18200.0
2009-06-29 11:50:00,40.96,41.03,40.94,41.03,25000.0,28.0966,28.1447,28.0829,28.1447,25000.0
2009-06-29 11:55:00,41.01,41.04,40.99,41.04,36100.0,28.1309,28.1515,28.1172,28.1515,36100.0
2009-06-29 12:00:00,41.05,41.05,40.95,41.0,32300.0,28.1584,28.1584,28.0898,28.1241,32300.0
2009-06-29 12:05:00,41.0,41.09,41.0,41.09,19000.0,28.1241,28.1858,28.1241,28.1858,19000.0
2009-06-29 12:10:00,41.1,41.1,41.05,41.05,19000.0,28.1927,28.1927,28.1584,28.1584,19000.0
2009-06-29 12:15:00,41.06,41.08,41.05,41.05,23600.0,28.1652,28.179,28.1584,28.1584,23600.0
2009-06-29 12:20:00,41.05,41.07,41.02,41.05,29400.0,28.1584,28.1721,28.1378,28.1584,29400.0
2009-06-29 12:25:00,41.04,41.1,41.04,41.1,58400.0,28.1515,28.1927,28.1515,28.1927,58400.0
2009-06-29 12:30:00,41.1,41.11,41.03,41.05,49200.0,28.1927,28.1995,28.1447,28.1584,49200.0
2009-06-29 12:35:00,41.05,41.08,41.05,41.05,17100.0,28.1584,28.179,28.1584,28.1584,17100.0
2009-06-29 12:40:00,41.05,41.07,41.04,41.07,20400.0,28.1584,28.1721,28.1515,28.1721,20400.0
2009-06-29 12:45:00,41.06,41.07,41.06,41.06,13000.0,28.1652,28.1721,28.1652,28.1652,13000.0
2009-06-29 12:50:00,41.06,41.1,41.06,41.07,28500.0,28.1652,28.1927,28.1652,28.1721,28500.0
2009-06-29 12:55:00,41.07,41.07,41.04,41.05,20000.0,28.1721,28.1721,28.1515,28.1584,20000.0
2009-06-29 13:00:00,41.05,41.07,41.03,41.07,13900.0,28.1584,28.1721,28.1447,28.1721,13900.0
2009-06-29 13:05:00,41.07,41.07,41.06,41.07,8600.0,28.1721,28.1721,28.1652,28.1721,8600.0
2009-06-29 13:10:00,41.06,41.09,41.06,41.09,12800.0,28.1652,28.1858,28.1652,28.1858,12800.0
2009-06-29 13:15:00,41.09,41.09,41.07,41.08,52900.0,28.1858,28.1858,28.1721,28.179,52900.0
2009-06-29 13:20:00,41.09,41.23,41.08,41.23,102400.0,28.1858,28.2818,28.179,28.2818,102400.0
2009-06-29 13:25:00,41.24,41.26,41.18,41.2,243300.0,28.2887,28.3024,28.2476,28.2613,243300.0
2009-06-29 13:30:00,41.2,41.21,41.18,41.21,102300.0,28.2613,28.2681,28.2476,28.2681,102300.0
2009-06-29 13:35:00,41.21,41.26,41.21,41.24,170400.0,28.2681,28.3024,28.2681,28.2887,170400.0
2009-06-29 13:40:00,41.24,41.34,41.23,41.25,164400.0,28.2887,28.3573,28.2818,28.2956,164400.0
2009-06-29 13:45:00,41.26,41.26,41.2,41.21,71400.0,28.3024,28.3024,28.2613,28.2681,71400.0
2009-06-29 13:50:00,41.21,41.22,41.17,41.18,25100.0,28.2681,28.275,28.2407,28.2476,25100.0
2009-06-29 13:55:00,41.18,41.23,41.14,41.23,49600.0,28.2476,28.2818,28.2201,28.2818,49600.0
2009-06-29 14:00:00,41.22,41.23,41.14,41.17,33600.0,28.275,28.2818,28.2201,28.2407,33600.0
2009-06-29 14:05:00,41.17,41.18,41.16,41.18,6400.0,28.2407,28.2476,28.2338,28.2476,6400.0
2009-06-29 14:10:00,41.17,41.21,41.17,41.21,18700.0,28.2407,28.2681,28.2407,28.2681,18700.0
2009-06-29 14:15:00,41.21,41.29,41.2,41.28,21100.0,28.2681,28.323,28.2613,28.3161,21100.0
2009-06-29 14:20:00,41.28,41.3,41.28,41.29,20700.0,28.3161,28.3299,28.3161,28.323,20700.0
2009-06-29 14:25:00,41.28,41.29,41.25,41.26,31500.0,28.3161,28.323,28.2956,28.3024,31500.0
2009-06-29 14:30:00,41.25,41.33,41.23,41.33,33600.0,28.2956,28.3504,28.2818,28.3504,33600.0
2009-06-29 14:35:00,41.33,41.33,41.26,41.29,31800.0,28.3504,28.3504,28.3024,28.323,31800.0
2009-06-29 14:40:00,41.28,41.28,41.14,41.14,42200.0,28.3161,28.3161,28.2201,28.2201,42200.0
2009-06-29 14:45:00,41.14,41.16,41.12,41.16,63700.0,28.2201,28.2338,28.2064,28.2338,63700.0
2009-06-29 14:50:00,41.16,41.16,41.0,41.04,259300.0,28.2338,28.2338,28.1241,28.1515,259300.0
2009-06-29 14:55:00,41.04,41.04,41.0,41.01,93600.0,28.1515,28.1515,28.1241,28.1309,93600.0
2009-06-29 15:00:00,41.01,41.08,40.99,41.05,120900.0,28.1309,28.179,28.1172,28.1584,120900.0
2009-06-29 15:05:00,41.06,41.08,40.95,40.96,121000.0,28.1652,28.179,28.0898,28.0966,121000.0
2009-06-29 15:10:00,40.95,41.01,40.94,40.94,93700.0,28.0898,28.1309,28.0829,28.0829,93700.0
2009-06-29 15:15:00,40.94,41.02,40.9,40.97,104600.0,28.0829,28.1378,28.0555,28.1035,104600.0
2009-06-29 15:20:00,40.98,41.05,40.93,41.04,46000.0,28.1104,28.1584,28.0761,28.1515,46000.0
2009-06-29 15:25:00,41.05,41.05,40.97,40.97,38600.0,28.1584,28.1584,28.1035,28.1035,38600.0
2009-06-29 15:30:00,40.97,40.97,40.84,40.85,95000.0,28.1035,28.1035,28.0143,28.0212,95000.0
2009-06-29 15:35:00,40.85,40.86,40.8,40.8,201300.0,28.0212,28.028,27.9869,27.9869,201300.0
2009-06-29 15:40:00,40.81,41.0,40.8,40.97,153800.0,27.9937,28.1241,27.9869,28.1035,153800.0
2009-06-29 15:45:00,40.97,41.06,40.93,41.02,110700.0,28.1035,28.1652,28.0761,28.1378,110700.0
2009-06-29 15:50:00,41.02,41.12,40.96,41.1,158100.0,28.1378,28.2064,28.0966,28.1927,158100.0
2009-06-29 15:55:00,41.1,41.11,41.01,41.03,197700.0,28.1927,28.1995,28.1309,28.1447,197700.0
2009-06-30 09:30:00,40.93,41.01,40.79,40.95,116900.0,28.0761,28.1309,27.98,28.0898,116900.0
2009-06-30 09:35:00,40.95,40.99,40.75,40.85,69300.0,28.0898,28.1172,27.9526,28.0212,69300.0
2009-06-30 09:40:00,40.85,40.98,40.8,40.82,47600.0,28.0212,28.1104,27.9869,28.0006,47600.0
2009-06-30 09:45:00,40.85,40.88,40.82,40.86,27000.0,28.0212,28.0418,28.0006,28.028,27000.0
2009-06-30 09:50:00,40.86,41.0,40.83,40.97,36200.0,28.028,28.1241,28.0075,28.1035,36200.0
2009-06-30 09:55:00,40.97,40.98,40.84,40.84,24100.0,28.1035,28.1104,28.0143,28.0143,24100.0
2009-06-30 10:00:00,40.86,40.89,40.74,40.8,73900.0,28.028,28.0486,27.9457,27.9869,73900.0
2009-06-30 10:05:00,40.79,40.88,40.78,40.87,28100.0,27.98,28.0418,27.9732,28.0349,28100.0
2009-06-30 10:10:00,40.86,40.94,40.85,40.91,31900.0,28.028,28.0829,28.0212,28.0623,31900.0
2009-06-30 10:15:00,40.9,40.95,40.85,40.85,47800.0,28.0555,28.0898,28.0212,28.0212,47800.0
2009-06-30 10:20:00,40.85,40.9,40.76,40.79,50600.0,28.0212,28.0555,27.9595,27.98,50600.0
2009-06-30 10:25:00,40.8,40.82,40.63,40.64,51900.0,27.9869,28.0006,27.8703,27.8771,51900.0
2009-06-30 10:30:00,40.63,40.64,40.44,40.46,100600.0,27.8703,27.8771,27.7399,27.7537,100600.0
2009-06-30 10:35:00,40.45,40.52,40.39,40.45,75000.0,27.7468,27.7948,27.7056,27.7468,75000.0
2009-06-30 10:40:00,40.45,40.46,40.35,40.36,70700.0,27.7468,27.7537,27.6782,27.6851,70700.0
2009-06-30 10:45:00,40.36,40.52,40.32,40.51,80200.0,27.6851,27.7948,27.6576,27.788,80200.0
2009-06-30 10:50:00,40.51,40.51,40.41,40.48,49800.0,27.788,27.788,27.7194,27.7674,49800.0
2009-06-30 10:55:00,40.48,40.51,40.43,40.44,36000.0,27.7674,27.788,27.7331,27.7399,36000.0
2009-06-30 11:00:00,40.45,40.56,40.44,40.56,34000.0,27.7468,27.8223,27.7399,27.8223,34000.0
2009-06-30 11:05:00,40.55,40.76,40.53,40.75,78700.0,27.8154,27.9595,27.8017,27.9526,78700.0
2009-06-30 11:10:00,40.74,40.78,40.69,40.78,40400.0,27.9457,27.9732,27.9114,27.9732,40400.0
2009-06-30 11:15:00,40.78,40.85,40.77,40.83,26600.0,27.9732,28.0212,27.9663,28.0075,26600.0
2009-06-30 11:20:00,40.82,40.82,40.75,40.8,19500.0,28.0006,28.0006,27.9526,27.9869,19500.0
2009-06-30 11:25:00,40.8,40.8,40.74,40.76,29400.0,27.9869,27.9869,27.9457,27.9595,29400.0
2009-06-30 11:30:00,40.76,40.79,40.73,40.79,41000.0,27.9595,27.98,27.9389,27.98,41000.0
2009-06-30 11:35:00,40.79,40.79,40.68,40.73,34100.0,27.98,27.98,27.9046,27.9389,34100.0
2009-06-30 11:40:00,40.73,40.76,40.7,40.74,20000.0,27.9389,27.9595,27.9183,27.9457,20000.0
2009-06-30 11:45:00,40.75,40.79,40.72,40.75,21600.0,27.9526,27.98,27.932,27.9526,21600.0
2009-06-30 11:50:00,40.74,40.75,40.71,40.74,21000.0,27.9457,27.9526,27.9252,27.9457,21000.0
2009-06-30 11:55:00,40.74,40.76,40.71,40.73,25600.0,27.9457,27.9595,27.9252,27.9389,25600.0
2009-06-30 12:00:00,40.74,40.75,40.71,40.73,12800.0,27.9457,27.9526,27.9252,27.9389,12800.0
2009-06-30 12:05:00,40.74,40.75,40.67,40.67,37100.0,27.9457,27.9526,27.8977,27.8977,37100.0
2009-06-30 12:10:00,40.67,40.71,40.67,40.69,20200.0,27.8977,27.9252,27.8977,27.9114,20200.0
2009-06-30 12:15:00,40.69,40.69,40.62,40.63,14400.0,27.9114,27.9114,27.8634,27.8703,14400.0
2009-06-30 12:20:00,40.62,40.62,40.55,40.56,33400.0,27.8634,27.8634,27.8154,27.8223,33400.0
2009-06-30 12:25:00,40.56,40.59,40.51,40.53,62100.0,27.8223,27.8428,27.788,27.8017,62100.0
2009-06-30 12:30:00,40.53,40.59,40.51,40.59,45000.0,27.8017,27.8428,27.788,27.8428,45000.0
2009-06-30 12:35:00,40.58,40.62,40.58,40.61,37400.0,27.836,27.8634,27.836,27.8566,37400.0
2009-06-30 12:40:00,40.62,40.65,40.61,40.64,11200.0,27.8634,27.884,27.8566,27.8771,11200.0
2009-06-30 12:45:00,40.64,40.64,40.6,40.6,11300.0,27.8771,27.8771,27.8497,27.8497,11300.0
2009-06-30 12:50:00,40.61,40.66,40.6,40.64,20700.0,27.8566,27.8909,27.8497,27.8771,20700.0
2009-06-30 12:55:00,40.63,40.71,40.63,40.69,74100.0,27.8703,27.9252,27.8703,27.9114,74100.0
2009-06-30 13:00:00,40.71,40.72,40.67,40.7,20800.0,27.9252,27.932,27.8977,27.9183,20800.0
2009-06-30 13:05:00,40.71,40.74,40.67,40.73,32600.0,27.9252,27.9457,27.8977,27.9389,32600.0
2009-06-30 13:10:00,40.73,40.74,40.7,40.72,12500.0,27.9389,27.9457,27.9183,27.932,12500.0
2009-06-30 13:15:00,40.72,40.73,40.71,40.72,60800.0,27.932,27.9389,27.9252,27.932,60800.0
2009-06-30 13:20:00,40.73,40.79,40.72,40.77,39200.0,27.9389,27.98,27.932,27.9663,39200.0
2009-06-30 13:25:00,40.77,40.83,40.75,40.75,43100.0,27.9663,28.0075,27.9526,27.9526,43100.0
2009-06-30 13:30:00,40.75,40.76,40.71,40.73,21900.0,27.9526,27.9595,27.9252,27.9389,21900.0
2009-06-30 13:35:00,40.73,40.78,40.73,40.78,17200.0,27.9389,27.9732,27.9389,27.9732,17200.0
2009-06-30 13:40:00,40.78,40.83,40.77,40.83,10200.0,27.9732,28.0075,27.9663,28.0075,10200.0
2009-06-30 13:45:00,40.83,40.84,40.8,40.81,17900.0,28.0075,28.0143,27.9869,27.9937,17900.0
2009-06-30 13:50:00,40.81,40.82,40.78,40.79,33300.0,27.9937,28.0006,27.9732,27.98,33300.0
2009-06-30 13:55:00,40.79,40.85,40.79,40.84,42300.0,27.98,28.0212,27.98,28.0143,42300.0
2009-06-30 14:00:00,40.84,40.87,40.81,40.85,29200.0,28.0143,28.0349,27.9937,28.0212,29200.0
2009-06-30 14:05:00,40.85,40.91,40.85,40.88,45300.0,28.0212,28.0623,28.0212,28.0418,45300.0
2009-06-30 14:10:00,40.88,40.99,40.87,40.99,35000.0,28.0418,28.1172,28.0349,28.1172,35000.0
2009-06-30 14:15:00,40.98,41.0,40.97,40.97,22700.0,28.1104,28.1241,28.1035,28.1035,22700.0
2009-06-30 14:20:00,40.97,41.0,40.97,41.0,34500.0,28.1035,28.1241,28.1035,28.1241,34500.0
2009-06-30 14:25:00,41.0,41.03,40.99,41.0,45400.0,28.1241,28.1447,28.1172,28.1241,45400.0
2009-06-30 14:30:00,41.01,41.06,41.0,41.05,98700.0,28.1309,28.1652,28.1241,28.1584,98700.0
2009-06-30 14:35:00,41.06,41.17,41.05,41.15,81800.0,28.1652,28.2407,28.1584,28.227,81800.0
2009-06-30 14:40:00,41.16,41.22,41.14,41.2,67100.0,28.2338,28.275,28.2201,28.2613,67100.0
2009-06-30 14:45:00,41.21,41.27,41.19,41.21,69800.0,28.2681,28.3093,28.2544,28.2681,69800.0
2009-06-30 14:50:00,41.2,41.22,41.19,41.21,179100.0,28.2613,28.275,28.2544,28.2681,179100.0
2009-06-30 14:55:00,41.22,41.23,41.17,41.17,81700.0,28.275,28.2818,28.2407,28.2407,81700.0
2009-06-30 15:00:00,41.17,41.18,41.05,41.09,70400.0,28.2407,28.2476,28.1584,28.1858,70400.0
2009-06-30 15:05:00,41.09,41.11,41.07,41.08,41100.0,28.1858,28.1995,28.1721,28.179,41100.0
2009-06-30 15:10:00,41.07,41.11,41.07,41.09,63400.0,28.1721,28.1995,28.1721,28.1858,63400.0
2009-06-30 15:15:00,41.09,41.11,41.08,41.1,65200.0,28.1858,28.1995,28.179,28.1927,65200.0
2009-06-30 15:20:00,41.1,41.13,41.08,41.09,133200.0,28.1927,28.2133,28.179,28.1858,133200.0
2009-06-30 15:25:00,41.09,41.13,41.08,41.1,65400.0,28.1858,28.2133,28.179,28.1927,65400.0
2009-06-30 15:30:00,41.1,41.14,41.1,41.1,138500.0,28.1927,28.2201,28.1927,28.1927,138500.0
2009-06-30 15:35:00,41.11,41.12,41.09,41.1,142300.0,28.1995,28.2064,28.1858,28.1927,142300.0
2009-06-30 15:40:00,41.1,41.15,41.03,41.15,179700.0,28.1927,28.227,28.1447,28.227,179700.0
2009-06-30 15:45:00,41.15,41.27,41.14,41.21,147000.0,28.227,28.3093,28.2201,28.2681,147000.0
2009-06-30 15:50:00,41.22,41.22,41.0,41.02,206100.0,28.275,28.275,28.1241,28.1378,206100.0
2009-06-30 15:55:00,41.02,41.12,40.96,41.11,419000.0,28.1378,28.2064,28.0966,28.1995,419000.0
2009-07-01 09:30:00,41.19,41.49,40.97,40.97,106700.0,28.2544,28.4602,28.1035,28.1035,106700.0
2009-07-01 09:35:00,40.96,41.11,40.83,40.92,110800.0,28.0966,28.1995,28.0075,28.0692,110800.0
2009-07-01 09:40:00,40.92,41.08,40.91,40.97,102600.0,28.0692,28.179,28.0623,28.1035,102600.0
2009-07-01 09:45:00,40.97,41.06,40.95,41.0,50500.0,28.1035,28.1652,28.0898,28.1241,50500.0
2009-07-01 09:50:00,41.01,41.07,41.0,41.06,96900.0,28.1309,28.1721,28.1241,28.1652,96900.0
2009-07-01 09:55:00,41.05,41.15,41.05,41.11,36800.0,28.1584,28.227,28.1584,28.1995,36800.0
2009-07-01 10:00:00,41.11,41.14,40.91,41.01,86000.0,28.1995,28.2201,28.0623,28.1309,86000.0
2009-07-01 10:05:00,41.02,41.06,40.98,41.01,28000.0,28.1378,28.1652,28.1104,28.1309,28000.0
2009-07-01 10:10:00,41.02,41.05,40.94,40.99,29400.0,28.1378,28.1584,28.0829,28.1172,29400.0
2009-07-01 10:15:00,40.99,41.17,40.99,41.09,88200.0,28.1172,28.2407,28.1172,28.1858,88200.0
2009-07-01 10:20:00,41.1,41.12,41.04,41.04,84100.0,28.1927,28.2064,28.1515,28.1515,84100.0
2009-07-01 10:25:00,41.06,41.32,41.05,41.32,73800.0,28.1652,28.3436,28.1584,28.3436,73800.0
2009-07-01 10:30:00,41.31,41.42,41.31,41.41,68000.0,28.3367,28.4122,28.3367,28.4053,68000.0
2009-07-01 10:35:00,41.41,41.41,41.25,41.28,66200.0,28.4053,28.4053,28.2956,28.3161,66200.0
2009-07-01 10:40:00,41.29,41.43,41.29,41.37,37600.0,28.323,28.419,28.323,28.3779,37600.0
2009-07-01 10:45:00,41.36,41.37,41.24,41.24,33300.0,28.371,28.3779,28.2887,28.2887,33300.0
2009-07-01 10:50:00,41.25,41.25,41.14,41.18,73200.0,28.2956,28.2956,28.2201,28.2476,73200.0
2009-07-01 10:55:00,41.18,41.18,41.04,41.06,74100.0,28.2476,28.2476,28.1515,28.1652,74100.0
2009-07-01 11:00:00,41.06,41.07,40.98,41.0,73500.0,28.1652,28.1721,28.1104,28.1241,73500.0
2009-07-01 11:05:00,41.0,41.06,40.97,41.03,51400.0,28.1241,28.1652,28.1035,28.1447,51400.0
2009-07-01 11:10:00,41.03,41.18,41.02,41.15,53800.0,28.1447,28.2476,28.1378,28.227,53800.0
2009-07-01 11:15:00,41.16,41.18,41.09,41.1,72200.0,28.2338,28.2476,28.1858,28.1927,72200.0
2009-07-01 11:20:00,41.1,41.13,41.07,41.11,17400.0,28.1927,28.2133,28.1721,28.1995,17400.0
2009-07-01 11:25:00,41.11,41.12,41.03,41.05,26100.0,28.1995,28.2064,28.1447,28.1584,26100.0
2009-07-01 11:30:00,41.03,41.09,41.03,41.07,17000.0,28.1447,28.1858,28.1447,28.1721,17000.0
2009-07-01 11:35:00,41.08,41.13,41.06,41.13,31000.0,28.179,28.2133,28.1652,28.2133,31000.0
2009-07-01 11:40:00,41.11,41.12,41.07,41.1,14300.0,28.1995,28.2064,28.1721,28.1927,14300.0
2009-07-01 11:45:00,41.07,41.14,41.07,41.11,32200.0,28.1721,28.2201,28.1721,28.1995,32200.0
2009-07-01 11:50:00,41.12,41.15,41.11,41.12,43600.0,28.2064,28.227,28.1995,28.2064,43600.0
2009-07-01 11:55:00,41.11,41.12,41.08,41.08,21900.0,28.1995,28.2064,28.179,28.179,21900.0
2009-07-01 12:00:00,41.08,41.13,41.04,41.12,22900.0,28.179,28.2133,28.1515,28.2064,22900.0
2009-07-01 12:05:00,41.13,41.13,41.09,41.11,14100.0,28.2133,28.2133,28.1858,28.1995,14100.0
2009-07-01 12:10:00,41.11,41.14,41.06,41.13,38300.0,28.1995,28.2201,28.1652,28.2133,38300.0
2009-07-01 12:15:00,41.13,41.16,41.08,41.15,21000.0,28.2133,28.2338,28.179,28.227,21000.0
2009-07-01 12:20:00,41.12,41.14,41.11,41.12,25800.0,28.2064,28.2201,28.1995,28.2064,25800.0
2009-07-01 12:25:00,41.13,41.18,41.12,41.15,24900.0,28.2133,28.2476,28.2064,28.227,24900.0
2009-07-01 12:30:00,41.15,41.23,41.15,41.22,54400.0,28.227,28.2818,28.227,28.275,54400.0
2009-07-01 12:35:00,41.22,41.25,41.19,41.21,19900.0,28.275,28.2956,28.2544,28.2681,19900.0
2009-07-01 12:40:00,41.21,41.21,41.18,41.19,33600.0,28.2681,28.2681,28.2476,28.2544,33600.0
2009-07-01 12:45:00,41.2,41.2,41.15,41.17,23400.0,28.2613,28.2613,28.227,28.2407,23400.0
2009-07-01 12:50:00,41.17,41.19,41.16,41.17,19800.0,28.2407,28.2544,28.2338,28.2407,19800.0
2009-07-01 12:55:00,41.17,41.18,41.14,41.16,21000.0,28.2407,28.2476,28.2201,28.2338,21000.0
2009-07-01 13:00:00,41.16,41.2,41.16,41.19,68100.0,28.2338,28.2613,28.2338,28.2544,68100.0
2009-07-01 13:05:00,41.19,41.25,41.18,41.25,86200.0,28.2544,28.2956,28.2476,28.2956,86200.0
2009-07-01 13:10:00,41.25,41.31,41.24,41.26,40000.0,28.2956,28.3367,28.2887,28.3024,40000.0
2009-07-01 13:15:00,41.27,41.27,41.25,41.26,16100.0,28.3093,28.3093,28.2956,28.3024,16100.0
2009-07-01 13:20:00,41.26,41.35,41.25,41.26,51700.0,28.3024,28.3642,28.2956,28.3024,51700.0
2009-07-01 13:25:00,41.26,41.26,41.19,41.23,133100.0,28.3024,28.3024,28.2544,28.2818,133100.0
2009-07-01 13:30:00,41.22,41.25,41.22,41.23,29800.0,28.275,28.2956,28.275,28.2818,29800.0
2009-07-01 13:35:00,41.23,41.28,41.22,41.27,29400.0,28.2818,28.3161,28.275,28.3093,29400.0
2009-07-01 13:40:00,41.26,41.32,41.24,41.32,69700.0,28.3024,28.3436,28.2887,28.3436,69700.0
2009-07-01 13:45:00,41.32,41.33,41.24,41.26,80700.0,28.3436,28.3504,28.2887,28.3024,80700.0
2009-07-01 13:50:00,41.26,41.26,41.25,41.26,20400.0,28.3024,28.3024,28.2956,28.3024,20400.0
2009-07-01 13:55:00,41.25,41.28,41.25,41.25,49800.0,28.2956,28.3161,28.2956,28.2956,49800.0
2009-07-01 14:00:00,41.25,41.27,41.22,41.24,49800.0,28.2956,28.3093,28.275,28.2887,49800.0
2009-07-01 14:05:00,41.24,41.25,41.22,41.22,26200.0,28.2887,28.2956,28.275,28.275,26200.0
2009-07-01 14:10:00,41.22,41.27,41.22,41.26,33400.0,28.275,28.3093,28.275,28.3024,33400.0
2009-07-01 14:15:00,41.26,41.28,41.23,41.24,29000.0,28.3024,28.3161,28.2818,28.2887,29000.0
2009-07-01 14:20:00,41.23,41.27,41.23,41.26,32300.0,28.2818,28.3093,28.2818,28.3024,32300.0
2009-07-01 14:25:00,41.25,41.26,41.22,41.23,25500.0,28.2956,28.3024,28.275,28.2818,25500.0
2009-07-01 14:30:00,41.24,41.25,41.19,41.21,62600.0,28.2887,28.2956,28.2544,28.2681,62600.0
2009-07-01 14:35:00,41.21,41.26,41.2,41.24,35400.0,28.2681,28.3024,28.2613,28.2887,35400.0
2009-07-01 14:40:00,41.24,41.24,41.19,41.19,38400.0,28.2887,28.2887,28.2544,28.2544,38400.0
2009-07-01 14:45:00,41.2,41.25,41.19,41.24,36000.0,28.2613,28.2956,28.2544,28.2887,36000.0
2009-07-01 14:50:00,41.24,41.26,41.23,41.25,56000.0,28.2887,28.3024,28.2818,28.2956,56000.0
2009-07-01 14:55:00,41.25,41.31,41.24,41.31,64900.0,28.2956,28.3367,28.2887,28.3367,64900.0
2009-07-01 15:00:00,41.3,41.31,41.24,41.25,81300.0,28.3299,28.3367,28.2887,28.2956,81300.0
2009-07-01 15:05:00,41.24,41.26,41.21,41.23,63700.0,28.2887,28.3024,28.2681,28.2818,63700.0
2009-07-01 15:10:00,41.22,41.26,41.21,41.26,40800.0,28.275,28.3024,28.2681,28.3024,40800.0
2009-07-01 15:15:00,41.26,41.26,41.21,41.21,44800.0,28.3024,28.3024,28.2681,28.2681,44800.0
2009-07-01 15:20:00,41.22,41.27,41.19,41.21,73600.0,28.275,28.3093,28.2544,28.2681,73600.0
2009-07-01 15:25:00,41.22,41.23,41.17,41.21,58900.0,28.275,28.2818,28.2407,28.2681,58900.0
2009-07-01 15:30:00,41.21,41.22,41.19,41.2,71900.0,28.2681,28.275,28.2544,28.2613,71900.0
2009-07-01 15:35:00,41.21,41.22,41.15,41.15,67100.0,28.2681,28.275,28.227,28.227,67100.0
2009-07-01 15:40:00,41.17,41.26,41.13,41.18,131000.0,28.2407,28.3024,28.2133,28.2476,131000.0
2009-07-01 15:45:00,41.19,41.21,41.15,41.19,89500.0,28.2544,28.2681,28.227,28.2544,89500.0
2009-07-01 15:50:00,41.19,41.26,41.18,41.2,119500.0,28.2544,28.3024,28.2476,28.2613,119500.0
2009-07-01 15:55:00,41.21,41.24,41.06,41.13,223100.0,28.2681,28.2887,28.1652,28.2133,223100.0
2009-07-02 09:30:00,40.4,40.66,40.32,40.44,83600.0,27.7125,27.8909,27.6576,27.7399,83600.0
2009-07-02 09:35:00,40.43,40.46,40.16,40.18,143400.0,27.7331,27.7537,27.5479,27.5616,143400.0
2009-07-02 09:40:00,40.18,40.21,40.0,40.02,114200.0,27.5616,27.5822,27.4381,27.4518,114200.0
2009-07-02 09:45:00,40.04,40.27,40.0,40.24,70100.0,27.4656,27.6233,27.4381,27.6028,70100.0
2009-07-02 09:50:00,40.24,40.34,40.14,40.19,127000.0,27.6028,27.6714,27.5342,27.5685,127000.0
2009-07-02 09:55:00,40.18,40.23,40.09,40.22,124300.0,27.5616,27.5959,27.4999,27.589,124300.0
2009-07-02 10:00:00,40.22,40.34,40.22,40.3,178900.0,27.589,27.6714,27.589,27.6439,178900.0
2009-07-02 10:05:00,40.29,40.31,40.08,40.13,98500.0,27.6371,27.6508,27.493,27.5273,98500.0
2009-07-02 10:10:00,40.15,40.17,40.08,40.11,77400.0,27.541,27.5547,27.493,27.5136,77400.0
2009-07-02 10:15:00,40.1,40.14,40.0,40.0,96700.0,27.5067,27.5342,27.4381,27.4381,96700.0
2009-07-02 10:20:00,40.0,40.01,39.89,39.93,97500.0,27.4381,27.445,27.3627,27.3901,97500.0
2009-07-02 10:25:00,39.93,40.0,39.88,39.9,109500.0,27.3901,27.4381,27.3558,27.3695,109500.0
2009-07-02 10:30:00,39.89,39.94,39.8,39.89,193300.0,27.3627,27.397,27.3009,27.3627,193300.0
2009-07-02 10:35:00,39.88,39.94,39.81,39.81,78900.0,27.3558,27.397,27.3078,27.3078,78900.0
2009-07-02 10:40:00,39.81,39.86,39.79,39.8,81800.0,27.3078,27.3421,27.2941,27.3009,81800.0
2009-07-02 10:45:00,39.8,39.84,39.78,39.82,102200.0,27.3009,27.3284,27.2872,27.3147,102200.0
2009-07-02 10:50:00,39.82,39.86,39.78,39.82,110500.0,27.3147,27.3421,27.2872,27.3147,110500.0
2009-07-02 10:55:00,39.82,39.84,39.81,39.82,76500.0,27.3147,27.3284,27.3078,27.3147,76500.0
2009-07-02 11:00:00,39.83,39.94,39.83,39.94,56900.0,27.3215,27.397,27.3215,27.397,56900.0
2009-07-02 11:05:00,39.94,39.98,39.92,39.92,85200.0,27.397,27.4244,27.3833,27.3833,85200.0
2009-07-02 11:10:00,39.93,39.95,39.9,39.94,91600.0,27.3901,27.4038,27.3695,27.397,91600.0
2009-07-02 11:15:00,39.95,39.96,39.92,39.93,36000.0,27.4038,27.4107,27.3833,27.3901,36000.0
2009-07-02 11:20:00,39.93,39.93,39.83,39.83,53200.0,27.3901,27.3901,27.3215,27.3215,53200.0
2009-07-02 11:25:00,39.83,39.91,39.82,39.84,101700.0,27.3215,27.3764,27.3147,27.3284,101700.0
2009-07-02 11:30:00,39.84,39.84,39.8,39.83,23400.0,27.3284,27.3284,27.3009,27.3215,23400.0
2009-07-02 11:35:00,39.82,39.86,39.8,39.84,34900.0,27.3147,27.3421,27.3009,27.3284,34900.0
2009-07-02 11:40:00,39.85,39.85,39.77,39.82,55500.0,27.3352,27.3352,27.2804,27.3147,55500.0
2009-07-02 11:45:00,39.8,39.9,39.79,39.9,40100.0,27.3009,27.3695,27.2941,27.3695,40100.0
2009-07-02 11:50:00,39.9,39.98,39.88,39.92,58200.0,27.3695,27.4244,27.3558,27.3833,58200.0
2009-07-02 11:55:00,39.92,39.97,39.92,39.96,37000.0,27.3833,27.4175,27.3833,27.4107,37000.0
2009-07-02 12:00:00,39.96,40.0,39.94,39.97,50600.0,27.4107,27.4381,27.397,27.4175,50600.0
2009-07-02 12:05:00,39.96,39.99,39.92,39.93,24000.0,27.4107,27.4313,27.3833,27.3901,24000.0
2009-07-02 12:10:00,39.92,39.96,39.92,39.96,18900.0,27.3833,27.4107,27.3833,27.4107,18900.0
2009-07-02 12:15:00,39.95,39.95,39.85,39.85,14700.0,27.4038,27.4038,27.3352,27.3352,14700.0
2009-07-02 12:20:00,39.85,39.85,39.82,39.83,34600.0,27.3352,27.3352,27.3147,27.3215,34600.0
2009-07-02 12:25:00,39.83,39.87,39.83,39.87,20900.0,27.3215,27.349,27.3215,27.349,20900.0
2009-07-02 12:30:00,39.86,39.86,39.7,39.71,42900.0,27.3421,27.3421,27.2323,27.2392,42900.0
2009-07-02 12:35:00,39.7,39.74,39.67,39.74,40200.0,27.2323,27.2598,27.2118,27.2598,40200.0
2009-07-02 12:40:00,39.74,39.75,39.7,39.72,18100.0,27.2598,27.2666,27.2323,27.2461,18100.0
2009-07-02 12:45:00,39.72,39.74,39.71,39.71,16800.0,27.2461,27.2598,27.2392,27.2392,16800.0
2009-07-02 12:50:00,39.73,39.74,39.66,39.73,61100.0,27.2529,27.2598,27.2049,27.2529,61100.0
2009-07-02 12:55:00,39.73,39.73,39.7,39.71,14300.0,27.2529,27.2529,27.2323,27.2392,14300.0
2009-07-02 13:00:00,39.72,39.75,39.71,39.73,13900.0,27.2461,27.2666,27.2392,27.2529,13900.0
2009-07-02 13:05:00,39.74,39.76,39.74,39.74,13400.0,27.2598,27.2735,27.2598,27.2598,13400.0
2009-07-02 13:10:00,39.75,39.75,39.65,39.66,32200.0,27.2666,27.2666,27.198,27.2049,32200.0
2009-07-02 13:15:00,39.66,39.71,39.66,39.69,16100.0,27.2049,27.2392,27.2049,27.2255,16100.0
2009-07-02 13:20:00,39.7,39.7,39.62,39.65,28600.0,27.2323,27.2323,27.1775,27.198,28600.0
2009-07-02 13:25:00,39.64,39.65,39.6,39.63,21000.0,27.1912,27.198,27.1637,27.1843,21000.0
2009-07-02 13:30:00,39.62,39.65,39.6,39.64,21400.0,27.1775,27.198,27.1637,27.1912,21400.0
2009-07-02 13:35:00,39.64,39.68,39.62,39.67,17100.0,27.1912,27.2186,27.1775,27.2118,17100.0
2009-07-02 13:40:00,39.68,39.69,39.62,39.62,22100.0,27.2186,27.2255,27.1775,27.1775,22100.0
2009-07-02 13:45:00,39.62,39.63,39.59,39.6,18500.0,27.1775,27.1843,27.1569,27.1637,18500.0
2009-07-02 13:50:00,39.6,39.6,39.53,39.56,77400.0,27.1637,27.1637,27.1157,27.1363,77400.0
2009-07-02 13:55:00,39.56,39.57,39.52,39.52,48200.0,27.1363,27.1432,27.1089,27.1089,48200.0
2009-07-02 14:00:00,39.53,39.6,39.53,39.6,36500.0,27.1157,27.1637,27.1157,27.1637,36500.0
2009-07-02 14:05:00,39.59,39.61,39.59,39.6,15800.0,27.1569,27.1706,27.1569,27.1637,15800.0
2009-07-02 14:10:00,39.6,39.63,39.57,39.59,57200.0,27.1637,27.1843,27.1432,27.1569,57200.0
2009-07-02 14:15:00,39.59,39.62,39.58,39.61,44600.0,27.1569,27.1775,27.15,27.1706,44600.0
2009-07-02 14:20:00,39.62,39.66,39.58,39.61,49000.0,27.1775,27.2049,27.15,27.1706,49000.0
2009-07-02 14:25:00,39.61,39.62,39.59,39.59,45800.0,27.1706,27.1775,27.1569,27.1569,45800.0
2009-07-02 14:30:00,39.59,39.65,39.59,39.64,48600.0,27.1569,27.198,27.1569,27.1912,48600.0
2009-07-02 14:35:00,39.64,39.66,39.62,39.64,34800.0,27.1912,27.2049,27.1775,27.1912,34800.0
2009-07-02 14:40:00,39.64,39.66,39.63,39.65,19600.0,27.1912,27.2049,27.1843,27.198,19600.0
2009-07-02 14:45:00,39.66,39.7,39.63,39.69,61300.0,27.2049,27.2323,27.1843,27.2255,61300.0
2009-07-02 14:50:00,39.69,39.71,39.67,39.7,30200.0,27.2255,27.2392,27.2118,27.2323,30200.0
2009-07-02 14:55:00,39.71,39.72,39.62,39.64,72200.0,27.2392,27.2461,27.1775,27.1912,72200.0
2009-07-02 15:00:00,39.63,39.67,39.63,39.66,23100.0,27.1843,27.2118,27.1843,27.2049,23100.0
2009-07-02 15:05:00,39.66,39.67,39.64,39.66,28600.0,27.2049,27.2118,27.1912,27.2049,28600.0
2009-07-02 15:10:00,39.65,39.67,39.61,39.67,42700.0,27.198,27.2118,27.1706,27.2118,42700.0
2009-07-02 15:15:00,39.66,39.67,39.61,39.63,27100.0,27.2049,27.2118,27.1706,27.1843,27100.0
2009-07-02 15:20:00,39.63,39.63,39.5,39.56,117500.0,27.1843,27.1843,27.0952,27.1363,117500.0
2009-07-02 15:25:00,39.56,39.57,39.38,39.39,145400.0,27.1363,27.1432,27.0128,27.0197,145400.0
2009-07-02 15:30:00,39.39,39.4,39.25,39.32,140200.0,27.0197,27.0266,26.9237,26.9717,140200.0
2009-07-02 15:35:00,39.32,39.54,39.32,39.52,213800.0,26.9717,27.1226,26.9717,27.1089,213800.0
2009-07-02 15:40:00,39.52,39.52,39.35,39.43,139400.0,27.1089,27.1089,26.9923,27.0471,139400.0
2009-07-02 15:45:00,39.43,39.57,39.39,39.54,166600.0,27.0471,27.1432,27.0197,27.1226,166600.0
2009-07-02 15:50:00,39.54,39.58,39.46,39.56,169700.0,27.1226,27.15,27.0677,27.1363,169700.0
2009-07-02 15:55:00,39.56,39.58,39.28,39.33,573100.0,27.1363,27.15,26.9442,26.9785,573100.0
2009-07-06 09:30:00,39.19,39.41,39.15,39.23,146900.0,26.8825,27.0334,26.8551,26.9099,146900.0
2009-07-06 09:35:00,39.25,39.44,39.21,39.32,110000.0,26.9237,27.054,26.8962,26.9717,110000.0
2009-07-06 09:40:00,39.33,39.42,39.16,39.21,80300.0,26.9785,27.0403,26.8619,26.8962,80300.0
2009-07-06 09:45:00,39.21,39.21,39.01,39.04,124600.0,26.8962,26.8962,26.759,26.7796,124600.0
2009-07-06 09:50:00,39.05,39.22,39.03,39.16,86100.0,26.7865,26.9031,26.7728,26.8619,86100.0
2009-07-06 09:55:00,39.18,39.31,39.17,39.29,38100.0,26.8756,26.9648,26.8688,26.9511,38100.0
2009-07-06 10:00:00,39.3,39.52,39.3,39.43,104300.0,26.958,27.1089,26.958,27.0471,104300.0
2009-07-06 10:05:00,39.4,39.47,39.29,39.3,78900.0,27.0266,27.0746,26.9511,26.958,78900.0
2009-07-06 10:10:00,39.3,39.49,39.26,39.49,72800.0,26.958,27.0883,26.9305,27.0883,72800.0
2009-07-06 10:15:00,39.48,39.63,39.47,39.54,99300.0,27.0814,27.1843,27.0746,27.1226,99300.0
2009-07-06 10:20:00,39.54,39.72,39.47,39.68,124200.0,27.1226,27.2461,27.0746,27.2186,124200.0
2009-07-06 10:25:00,39.7,39.7,39.61,39.61,217300.0,27.2323,27.2323,27.1706,27.1706,217300.0
2009-07-06 10:30:00,39.61,39.63,39.51,39.52,63200.0,27.1706,27.1843,27.102,27.1089,63200.0
2009-07-06 10:35:00,39.52,39.64,39.47,39.57,87800.0,27.1089,27.1912,27.0746,27.1432,87800.0
2009-07-06 10:40:00,39.58,39.64,39.52,39.62,66900.0,27.15,27.1912,27.1089,27.1775,66900.0
2009-07-06 10:45:00,39.62,39.64,39.52,39.54,48400.0,27.1775,27.1912,27.1089,27.1226,48400.0
2009-07-06 10:50:00,39.54,39.6,39.49,39.51,64200.0,27.1226,27.1637,27.0883,27.102,64200.0
2009-07-06 10:55:00,39.51,39.63,39.51,39.58,38400.0,27.102,27.1843,27.102,27.15,38400.0
2009-07-06 11:00:00,39.59,39.62,39.58,39.58,20900.0,27.1569,27.1775,27.15,27.15,20900.0
2009-07-06 11:05:00,39.59,39.62,39.58,39.59,34800.0,27.1569,27.1775,27.15,27.1569,34800.0
2009-07-06 11:10:00,39.59,39.64,39.59,39.62,35100.0,27.1569,27.1912,27.1569,27.1775,35100.0
2009-07-06 11:15:00,39.62,39.62,39.56,39.57,33600.0,27.1775,27.1775,27.1363,27.1432,33600.0
2009-07-06 11:20:00,39.57,39.64,39.56,39.63,49600.0,27.1432,27.1912,27.1363,27.1843,49600.0
2009-07-06 11:25:00,39.63,39.63,39.5,39.5,36400.0,27.1843,27.1843,27.0952,27.0952,36400.0
2009-07-06 11:30:00,39.49,39.58,39.47,39.55,31300.0,27.0883,27.15,27.0746,27.1294,31300.0
2009-07-06 11:35:00,39.55,39.6,39.55,39.58,35900.0,27.1294,27.1637,27.1294,27.15,35900.0
2009-07-06 11:40:00,39.58,39.61,39.55,39.6,33700.0,27.15,27.1706,27.1294,27.1637,33700.0
2009-07-06 11:45:00,39.6,39.66,39.6,39.66,85000.0,27.1637,27.2049,27.1637,27.2049,85000.0
2009-07-06 11:50:00,39.65,39.7,39.65,39.69,24800.0,27.198,27.2323,27.198,27.2255,24800.0
2009-07-06 11:55:00,39.69,39.7,39.64,39.65,23100.0,27.2255,27.2323,27.1912,27.198,23100.0
2009-07-06 12:00:00,39.65,39.65,39.6,39.64,34200.0,27.198,27.198,27.1637,27.1912,34200.0
2009-07-06 12:05:00,39.64,39.64,39.62,39.63,12100.0,27.1912,27.1912,27.1775,27.1843,12100.0
2009-07-06 12:10:00,39.63,39.63,39.6,39.6,9900.0,27.1843,27.1843,27.1637,27.1637,9900.0
2009-07-06 12:15:00,39.61,39.61,39.57,39.6,21900.0,27.1706,27.1706,27.1432,27.1637,21900.0
2009-07-06 12:20:00,39.6,39.63,39.55,39.57,31200.0,27.1637,27.1843,27.1294,27.1432,31200.0
2009-07-06 12:25:00,39.56,39.57,39.52,39.56,24100.0,27.1363,27.1432,27.1089,27.1363,24100.0
2009-07-06 12:30:00,39.56,39.56,39.51,39.54,32800.0,27.1363,27.1363,27.102,27.1226,32800.0
2009-07-06 12:35:00,39.54,39.54,39.53,39.53,6900.0,27.1226,27.1226,27.1157,27.1157,6900.0
2009-07-06 12:40:00,39.53,39.54,39.47,39.48,43900.0,27.1157,27.1226,27.0746,27.0814,43900.0
2009-07-06 12:45:00,39.47,39.53,39.47,39.52,19100.0,27.0746,27.1157,27.0746,27.1089,19100.0
2009-07-06 12:50:00,39.52,39.56,39.48,39.55,20300.0,27.1089,27.1363,27.0814,27.1294,20300.0
2009-07-06 12:55:00,39.55,39.57,39.54,39.55,16500.0,27.1294,27.1432,27.1226,27.1294,16500.0
2009-07-06 13:00:00,39.55,39.57,39.55,39.57,23800.0,27.1294,27.1432,27.1294,27.1432,23800.0
2009-07-06 13:05:00,39.56,39.58,39.56,39.58,23800.0,27.1363,27.15,27.1363,27.15,23800.0
2009-07-06 13:10:00,39.57,39.61,39.57,39.6,25100.0,27.1432,27.1706,27.1432,27.1637,25100.0
2009-07-06 13:15:00,39.6,39.67,39.59,39.62,53600.0,27.1637,27.2118,27.1569,27.1775,53600.0
2009-07-06 13:20:00,39.61,39.65,39.61,39.62,16600.0,27.1706,27.198,27.1706,27.1775,16600.0
2009-07-06 13:25:00,39.62,39.66,39.59,39.61,34600.0,27.1775,27.2049,27.1569,27.1706,34600.0
2009-07-06 13:30:00,39.6,39.62,39.57,39.59,14500.0,27.1637,27.1775,27.1432,27.1569,14500.0
2009-07-06 13:35:00,39.58,39.61,39.57,39.61,20600.0,27.15,27.1706,27.1432,27.1706,20600.0
2009-07-06 13:40:00,39.61,39.65,39.6,39.63,32000.0,27.1706,27.198,27.1637,27.1843,32000.0
2009-07-06 13:45:00,39.63,39.63,39.57,39.58,24300.0,27.1843,27.1843,27.1432,27.15,24300.0
2009-07-06 13:50:00,39.58,39.61,39.57,39.61,24500.0,27.15,27.1706,27.1432,27.1706,24500.0
2009-07-06 13:55:00,39.6,39.61,39.57,39.59,22500.0,27.1637,27.1706,27.1432,27.1569,22500.0
2009-07-06 14:00:00,39.59,39.61,39.57,39.6,16000.0,27.1569,27.1706,27.1432,27.1637,16000.0
2009-07-06 14:05:00,39.61,39.62,39.59,39.61,36900.0,27.1706,27.1775,27.1569,27.1706,36900.0
2009-07-06 14:10:00,39.61,39.62,39.6,39.62,17600.0,27.1706,27.1775,27.1637,27.1775,17600.0
2009-07-06 14:15:00,39.62,39.62,39.56,39.56,38400.0,27.1775,27.1775,27.1363,27.1363,38400.0
2009-07-06 14:20:00,39.57,39.6,39.55,39.6,68500.0,27.1432,27.1637,27.1294,27.1637,68500.0
2009-07-06 14:25:00,39.6,39.6,39.53,39.54,36300.0,27.1637,27.1637,27.1157,27.1226,36300.0
2009-07-06 14:30:00,39.53,39.53,39.48,39.51,40300.0,27.1157,27.1157,27.0814,27.102,40300.0
2009-07-06 14:35:00,39.51,39.55,39.48,39.55,72700.0,27.102,27.1294,27.0814,27.1294,72700.0
2009-07-06 14:40:00,39.54,39.55,39.49,39.5,29800.0,27.1226,27.1294,27.0883,27.0952,29800.0
2009-07-06 14:45:00,39.51,39.55,39.48,39.5,36100.0,27.102,27.1294,27.0814,27.0952,36100.0
2009-07-06 14:50:00,39.5,39.51,39.46,39.46,28700.0,27.0952,27.102,27.0677,27.0677,28700.0
2009-07-06 14:55:00,39.47,39.49,39.39,39.39,55000.0,27.0746,27.0883,27.0197,27.0197,55000.0
2009-07-06 15:00:00,39.4,39.53,39.4,39.51,66100.0,27.0266,27.1157,27.0266,27.102,66100.0
2009-07-06 15:05:00,39.51,39.57,39.5,39.55,64100.0,27.102,27.1432,27.0952,27.1294,64100.0
2009-07-06 15:10:00,39.54,39.55,39.46,39.49,70000.0,27.1226,27.1294,27.0677,27.0883,70000.0
2009-07-06 15:15:00,39.49,39.57,39.48,39.53,80800.0,27.0883,27.1432,27.0814,27.1157,80800.0
2009-07-06 15:20:00,39.55,39.59,39.54,39.57,56100.0,27.1294,27.1569,27.1226,27.1432,56100.0
2009-07-06 15:25:00,39.57,39.59,39.52,39.55,55000.0,27.1432,27.1569,27.1089,27.1294,55000.0
2009-07-06 15:30:00,39.55,39.58,39.52,39.54,105600.0,27.1294,27.15,27.1089,27.1226,105600.0
2009-07-06 15:35:00,39.54,39.59,39.51,39.52,82700.0,27.1226,27.1569,27.102,27.1089,82700.0
2009-07-06 15:40:00,39.52,39.54,39.47,39.54,93400.0,27.1089,27.1226,27.0746,27.1226,93400.0
2009-07-06 15:45:00,39.54,39.74,39.53,39.63,148500.0,27.1226,27.2598,27.1157,27.1843,148500.0
2009-07-06 15:50:00,39.62,39.74,39.61,39.69,127900.0,27.1775,27.2598,27.1706,27.2255,127900.0
2009-07-06 15:55:00,39.69,39.93,39.69,39.91,492200.0,27.2255,27.3901,27.2255,27.3764,492200.0
2009-07-07 09:30:00,39.95,39.99,39.71,39.73,112600.0,27.4038,27.4313,27.2392,27.2529,112600.0
2009-07-07 09:35:00,39.74,39.8,39.63,39.7,85900.0,27.2598,27.3009,27.1843,27.2323,85900.0
2009-07-07 09:40:00,39.7,39.81,39.69,39.73,42100.0,27.2323,27.3078,27.2255,27.2529,42100.0
2009-07-07 09:45:00,39.71,39.83,39.71,39.79,46000.0,27.2392,27.3215,27.2392,27.2941,46000.0
2009-07-07 09:50:00,39.81,39.83,39.74,39.8,68000.0,27.3078,27.3215,27.2598,27.3009,68000.0
2009-07-07 09:55:00,39.8,39.8,39.54,39.6,52700.0,27.3009,27.3009,27.1226,27.1637,52700.0
2009-07-07 10:00:00,39.6,39.72,39.58,39.7,74300.0,27.1637,27.2461,27.15,27.2323,74300.0
2009-07-07 10:05:00,39.69,39.73,39.63,39.64,53400.0,27.2255,27.2529,27.1843,27.1912,53400.0
2009-07-07 10:10:00,39.65,39.68,39.6,39.6,99500.0,27.198,27.2186,27.1637,27.1637,99500.0
2009-07-07 10:15:00,39.6,39.63,39.6,39.61,57300.0,27.1637,27.1843,27.1637,27.1706,57300.0
2009-07-07 10:20:00,39.61,39.61,39.59,39.6,85100.0,27.1706,27.1706,27.1569,27.1637,85100.0
2009-07-07 10:25:00,39.6,39.6,39.5,39.53,51800.0,27.1637,27.1637,27.0952,27.1157,51800.0
2009-07-07 10:30:00,39.52,39.53,39.5,39.51,27800.0,27.1089,27.1157,27.0952,27.102,27800.0
2009-07-07 10:35:00,39.5,39.55,39.5,39.52,53000.0,27.0952,27.1294,27.0952,27.1089,53000.0
2009-07-07 10:40:00,39.52,39.6,39.52,39.6,47800.0,27.1089,27.1637,27.1089,27.1637,47800.0
2009-07-07 10:45:00,39.6,39.61,39.51,39.55,40700.0,27.1637,27.1706,27.102,27.1294,40700.0
2009-07-07 10:50:00,39.56,39.58,39.54,39.58,68900.0,27.1363,27.15,27.1226,27.15,68900.0
2009-07-07 10:55:00,39.57,39.57,39.5,39.51,69000.0,27.1432,27.1432,27.0952,27.102,69000.0
2009-07-07 11:00:00,39.5,39.53,39.5,39.5,24900.0,27.0952,27.1157,27.0952,27.0952,24900.0
2009-07-07 11:05:00,39.5,39.54,39.5,39.53,28500.0,27.0952,27.1226,27.0952,27.1157,28500.0
2009-07-07 11:10:00,39.53,39.54,39.5,39.5,22800.0,27.1157,27.1226,27.0952,27.0952,22800.0
2009-07-07 11:15:00,39.5,39.51,39.5,39.5,68200.0,27.0952,27.102,27.0952,27.0952,68200.0
2009-07-07 11:20:00,39.5,39.51,39.45,39.45,83400.0,27.0952,27.102,27.0609,27.0609,83400.0
2009-07-07 11:25:00,39.45,39.46,39.4,39.41,38200.0,27.0609,27.0677,27.0266,27.0334,38200.0
2009-07-07 11:30:00,39.4,39.47,39.4,39.46,61100.0,27.0266,27.0746,27.0266,27.0677,61100.0
2009-07-07 11:35:00,39.44,39.44,39.4,39.4,31400.0,27.054,27.054,27.0266,27.0266,31400.0
2009-07-07 11:40:00,39.4,39.42,39.4,39.4,34900.0,27.0266,27.0403,27.0266,27.0266,34900.0
2009-07-07 11:45:00,39.4,39.44,39.4,39.41,19100.0,27.0266,27.054,27.0266,27.0334,19100.0
2009-07-07 11:50:00,39.4,39.44,39.4,39.41,37800.0,27.0266,27.054,27.0266,27.0334,37800.0
2009-07-07 11:55:00,39.41,39.43,39.4,39.4,21200.0,27.0334,27.0471,27.0266,27.0266,21200.0
2009-07-07 12:00:00,39.4,39.46,39.37,39.42,71800.0,27.0266,27.0677,27.006,27.0403,71800.0
2009-07-07 12:05:00,39.42,39.42,39.4,39.4,12400.0,27.0403,27.0403,27.0266,27.0266,12400.0
2009-07-07 12:10:00,39.41,39.42,39.4,39.4,21000.0,27.0334,27.0403,27.0266,27.0266,21000.0
2009-07-07 12:15:00,39.4,39.42,39.4,39.42,28700.0,27.0266,27.0403,27.0266,27.0403,28700.0
2009-07-07 12:20:00,39.41,39.42,39.4,39.4,39200.0,27.0334,27.0403,27.0266,27.0266,39200.0
2009-07-07 12:25:00,39.4,39.42,39.37,39.38,84200.0,27.0266,27.0403,27.006,27.0128,84200.0
2009-07-07 12:30:00,39.38,39.42,39.38,39.42,20400.0,27.0128,27.0403,27.0128,27.0403,20400.0
2009-07-07 12:35:00,39.41,39.43,39.34,39.34,24400.0,27.0334,27.0471,26.9854,26.9854,24400.0
2009-07-07 12:40:00,39.34,39.38,39.33,39.36,41300.0,26.9854,27.0128,26.9785,26.9991,41300.0
2009-07-07 12:45:00,39.36,39.41,39.36,39.39,23400.0,26.9991,27.0334,26.9991,27.0197,23400.0
2009-07-07 12:50:00,39.4,39.41,39.34,39.35,25600.0,27.0266,27.0334,26.9854,26.9923,25600.0
2009-07-07 12:55:00,39.35,39.36,39.3,39.34,25800.0,26.9923,26.9991,26.958,26.9854,25800.0
2009-07-07 13:00:00,39.35,39.39,39.34,39.39,26500.0,26.9923,27.0197,26.9854,27.0197,26500.0
2009-07-07 13:05:00,39.38,39.49,39.38,39.49,49500.0,27.0128,27.0883,27.0128,27.0883,49500.0
2009-07-07 13:10:00,39.49,39.6,39.49,39.59,66700.0,27.0883,27.1637,27.0883,27.1569,66700.0
2009-07-07 13:15:00,39.59,39.59,39.54,39.55,28200.0,27.1569,27.1569,27.1226,27.1294,28200.0
2009-07-07 13:20:00,39.56,39.57,39.43,39.43,35500.0,27.1363,27.1432,27.0471,27.0471,35500.0
2009-07-07 13:25:00,39.43,39.47,39.4,39.41,35600.0,27.0471,27.0746,27.0266,27.0334,35600.0
2009-07-07 13:30:00,39.42,39.56,39.42,39.48,60100.0,27.0403,27.1363,27.0403,27.0814,60100.0
2009-07-07 13:35:00,39.48,39.51,39.45,39.5,18500.0,27.0814,27.102,27.0609,27.0952,18500.0
2009-07-07 13:40:00,39.49,39.51,39.48,39.48,23200.0,27.0883,27.102,27.0814,27.0814,23200.0
2009-07-07 13:45:00,39.48,39.54,39.45,39.45,22700.0,27.0814,27.1226,27.0609,27.0609,22700.0
2009-07-07 13:50:00,39.46,39.48,39.42,39.43,23000.0,27.0677,27.0814,27.0403,27.0471,23000.0
2009-07-07 13:55:00,39.43,39.51,39.4,39.51,22400.0,27.0471,27.102,27.0266,27.102,22400.0
2009-07-07 14:00:00,39.51,39.52,39.47,39.48,23700.0,27.102,27.1089,27.0746,27.0814,23700.0
2009-07-07 14:05:00,39.48,39.49,39.41,39.41,32300.0,27.0814,27.0883,27.0334,27.0334,32300.0
2009-07-07 14:10:00,39.42,39.5,39.42,39.49,22700.0,27.0403,27.0952,27.0403,27.0883,22700.0
2009-07-07 14:15:00,39.49,39.49,39.4,39.44,30300.0,27.0883,27.0883,27.0266,27.054,30300.0
2009-07-07 14:20:00,39.44,39.5,39.44,39.48,23900.0,27.054,27.0952,27.054,27.0814,23900.0
2009-07-07 14:25:00,39.47,39.48,39.42,39.48,38000.0,27.0746,27.0814,27.0403,27.0814,38000.0
2009-07-07 14:30:00,39.48,39.48,39.43,39.44,23200.0,27.0814,27.0814,27.0471,27.054,23200.0
2009-07-07 14:35:00,39.44,39.48,39.43,39.46,23100.0,27.054,27.0814,27.0471,27.0677,23100.0
2009-07-07 14:40:00,39.46,39.51,39.44,39.44,26400.0,27.0677,27.102,27.054,27.054,26400.0
2009-07-07 14:45:00,39.44,39.52,39.43,39.46,84500.0,27.054,27.1089,27.0471,27.0677,84500.0
2009-07-07 14:50:00,39.46,39.47,39.37,39.43,105100.0,27.0677,27.0746,27.006,27.0471,105100.0
2009-07-07 14:55:00,39.42,39.42,39.28,39.32,38400.0,27.0403,27.0403,26.9442,26.9717,38400.0
2009-07-07 15:00:00,39.32,39.32,39.16,39.16,97000.0,26.9717,26.9717,26.8619,26.8619,97000.0
2009-07-07 15:05:00,39.17,39.22,39.13,39.16,50600.0,26.8688,26.9031,26.8413,26.8619,50600.0
2009-07-07 15:10:00,39.17,39.17,39.08,39.12,59400.0,26.8688,26.8688,26.8071,26.8345,59400.0
2009-07-07 15:15:00,39.12,39.19,39.03,39.05,76900.0,26.8345,26.8825,26.7728,26.7865,76900.0
2009-07-07 15:20:00,39.05,39.05,38.97,39.01,108000.0,26.7865,26.7865,26.7316,26.759,108000.0
2009-07-07 15:25:00,39.02,39.1,38.99,39.06,69800.0,26.7659,26.8208,26.7453,26.7933,69800.0
2009-07-07 15:30:00,39.07,39.12,39.0,39.0,84300.0,26.8002,26.8345,26.7522,26.7522,84300.0
2009-07-07 15:35:00,39.0,39.04,38.98,39.01,87200.0,26.7522,26.7796,26.7385,26.759,87200.0
2009-07-07 15:40:00,39.02,39.02,38.9,38.97,140900.0,26.7659,26.7659,26.6836,26.7316,140900.0
2009-07-07 15:45:00,38.97,38.99,38.88,38.9,127600.0,26.7316,26.7453,26.6699,26.6836,127600.0
2009-07-07 15:50:00,38.9,38.98,38.86,38.98,254000.0,26.6836,26.7385,26.6561,26.7385,254000.0
2009-07-07 15:55:00,38.97,39.05,38.95,38.97,517800.0,26.7316,26.7865,26.7179,26.7316,517800.0
2009-07-08 09:30:00,39.13,39.38,39.05,39.2,92100.0,26.8413,27.0128,26.7865,26.8894,92100.0
2009-07-08 09:35:00,39.21,39.37,39.07,39.07,99900.0,26.8962,27.006,26.8002,26.8002,99900.0
2009-07-08 09:40:00,39.09,39.27,39.08,39.27,66000.0,26.8139,26.9374,26.8071,26.9374,66000.0
2009-07-08 09:45:00,39.27,39.29,39.15,39.22,81000.0,26.9374,26.9511,26.8551,26.9031,81000.0
2009-07-08 09:50:00,39.24,39.33,39.22,39.31,50600.0,26.9168,26.9785,26.9031,26.9648,50600.0
2009-07-08 09:55:00,39.33,39.33,39.23,39.23,32700.0,26.9785,26.9785,26.9099,26.9099,32700.0
2009-07-08 10:00:00,39.24,39.44,39.23,39.35,52300.0,26.9168,27.054,26.9099,26.9923,52300.0
2009-07-08 10:05:00,39.35,39.42,39.29,39.29,36500.0,26.9923,27.0403,26.9511,26.9511,36500.0
2009-07-08 10:10:00,39.3,39.33,39.26,39.26,38300.0,26.958,26.9785,26.9305,26.9305,38300.0
2009-07-08 10:15:00,39.26,39.28,39.2,39.27,40000.0,26.9305,26.9442,26.8894,26.9374,40000.0
2009-07-08 10:20:00,39.27,39.3,39.16,39.18,58900.0,26.9374,26.958,26.8619,26.8756,58900.0
2009-07-08 10:25:00,39.2,39.3,39.2,39.3,42400.0,26.8894,26.958,26.8894,26.958,42400.0
2009-07-08 10:30:00,39.31,39.34,39.27,39.32,44000.0,26.9648,26.9854,26.9374,26.9717,44000.0
2009-07-08 10:35:00,39.32,39.34,39.27,39.34,68700.0,26.9717,26.9854,26.9374,26.9854,68700.0
2009-07-08 10:40:00,39.34,39.34,39.27,39.29,29900.0,26.9854,26.9854,26.9374,26.9511,29900.0
2009-07-08 10:45:00,39.3,39.33,39.26,39.26,90300.0,26.958,26.9785,26.9305,26.9305,90300.0
2009-07-08 10:50:00,39.26,39.29,39.25,39.27,42600.0,26.9305,26.9511,26.9237,26.9374,42600.0
2009-07-08 10:55:00,39.27,39.3,39.2,39.2,48200.0,26.9374,26.958,26.8894,26.8894,48200.0
2009-07-08 11:00:00,39.21,39.33,39.2,39.31,47700.0,26.8962,26.9785,26.8894,26.9648,47700.0
2009-07-08 11:05:00,39.3,39.32,39.23,39.23,51900.0,26.958,26.9717,26.9099,26.9099,51900.0
2009-07-08 11:10:00,39.22,39.29,39.21,39.26,32700.0,26.9031,26.9511,26.8962,26.9305,32700.0
2009-07-08 11:15:00,39.26,39.27,39.15,39.23,70800.0,26.9305,26.9374,26.8551,26.9099,70800.0
2009-07-08 11:20:00,39.23,39.23,39.05,39.09,55700.0,26.9099,26.9099,26.7865,26.8139,55700.0
2009-07-08 11:25:00,39.09,39.1,38.98,38.99,49000.0,26.8139,26.8208,26.7385,26.7453,49000.0
2009-07-08 11:30:00,38.99,39.03,38.96,39.02,42300.0,26.7453,26.7728,26.7247,26.7659,42300.0
2009-07-08 11:35:00,39.02,39.04,38.9,38.91,35500.0,26.7659,26.7796,26.6836,26.6904,35500.0
2009-07-08 11:40:00,38.92,38.98,38.91,38.95,26500.0,26.6973,26.7385,26.6904,26.7179,26500.0
2009-07-08 11:45:00,38.95,38.96,38.91,38.91,23900.0,26.7179,26.7247,26.6904,26.6904,23900.0
2009-07-08 11:50:00,38.91,38.94,38.86,38.91,49700.0,26.6904,26.711,26.6561,26.6904,49700.0
2009-07-08 11:55:00,38.92,38.93,38.84,38.91,38200.0,26.6973,26.7042,26.6424,26.6904,38200.0
2009-07-08 12:00:00,38.91,38.92,38.86,38.88,32900.0,26.6904,26.6973,26.6561,26.6699,32900.0
2009-07-08 12:05:00,38.88,38.96,38.85,38.94,24300.0,26.6699,26.7247,26.6493,26.711,24300.0
2009-07-08 12:10:00,38.94,38.95,38.84,38.85,42000.0,26.711,26.7179,26.6424,26.6493,42000.0
2009-07-08 12:15:00,38.85,38.87,38.68,38.72,58100.0,26.6493,26.663,26.5327,26.5601,58100.0
2009-07-08 12:20:00,38.73,38.73,38.6,38.65,68200.0,26.567,26.567,26.4778,26.5121,68200.0
2009-07-08 12:25:00,38.65,38.69,38.61,38.67,30400.0,26.5121,26.5395,26.4847,26.5258,30400.0
2009-07-08 12:30:00,38.67,38.68,38.62,38.68,41700.0,26.5258,26.5327,26.4915,26.5327,41700.0
2009-07-08 12:35:00,38.68,38.74,38.66,38.66,59700.0,26.5327,26.5738,26.519,26.519,59700.0
2009-07-08 12:40:00,38.66,38.69,38.62,38.69,37300.0,26.519,26.5395,26.4915,26.5395,37300.0
2009-07-08 12:45:00,38.69,38.79,38.68,38.78,35400.0,26.5395,26.6081,26.5327,26.6013,35400.0
2009-07-08 12:50:00,38.78,38.91,38.73,38.74,63100.0,26.6013,26.6904,26.567,26.5738,63100.0
2009-07-08 12:55:00,38.74,38.77,38.71,38.71,23400.0,26.5738,26.5944,26.5532,26.5532,23400.0
2009-07-08 13:00:00,38.71,38.81,38.69,38.8,58000.0,26.5532,26.6218,26.5395,26.615,58000.0
2009-07-08 13:05:00,38.8,38.97,38.79,38.9,68800.0,26.615,26.7316,26.6081,26.6836,68800.0
2009-07-08 13:10:00,38.9,38.9,38.82,38.88,38000.0,26.6836,26.6836,26.6287,26.6699,38000.0
2009-07-08 13:15:00,38.89,38.95,38.83,38.84,26800.0,26.6767,26.7179,26.6356,26.6424,26800.0
2009-07-08 13:20:00,38.83,38.87,38.78,38.83,25400.0,26.6356,26.663,26.6013,26.6356,25400.0
2009-07-08 13:25:00,38.83,38.99,38.81,38.98,72200.0,26.6356,26.7453,26.6218,26.7385,72200.0
2009-07-08 13:30:00,38.98,39.04,38.97,39.01,37200.0,26.7385,26.7796,26.7316,26.759,37200.0
2009-07-08 13:35:00,39.02,39.04,38.87,38.89,57900.0,26.7659,26.7796,26.663,26.6767,57900.0
2009-07-08 13:40:00,38.88,38.9,38.83,38.83,33400.0,26.6699,26.6836,26.6356,26.6356,33400.0
2009-07-08 13:45:00,38.83,38.84,38.71,38.74,45300.0,26.6356,26.6424,26.5532,26.5738,45300.0
2009-07-08 13:50:00,38.74,38.74,38.62,38.64,48000.0,26.5738,26.5738,26.4915,26.5052,48000.0
2009-07-08 13:55:00,38.64,38.66,38.54,38.55,66300.0,26.5052,26.519,26.4366,26.4435,66300.0
2009-07-08 14:00:00,38.55,38.6,38.53,38.55,33400.0,26.4435,26.4778,26.4298,26.4435,33400.0
2009-07-08 14:05:00,38.57,38.57,38.47,38.5,68700.0,26.4572,26.4572,26.3886,26.4092,68700.0
2009-07-08 14:10:00,38.49,38.5,38.34,38.41,95700.0,26.4023,26.4092,26.2994,26.3475,95700.0
2009-07-08 14:15:00,38.42,38.43,38.34,38.41,73700.0,26.3543,26.3612,26.2994,26.3475,73700.0
2009-07-08 14:20:00,38.41,38.51,38.41,38.46,45800.0,26.3475,26.4161,26.3475,26.3818,45800.0
2009-07-08 14:25:00,38.47,38.48,38.35,38.37,56800.0,26.3886,26.3955,26.3063,26.32,56800.0
2009-07-08 14:30:00,38.36,38.46,38.33,38.34,70100.0,26.3132,26.3818,26.2926,26.2994,70100.0
2009-07-08 14:35:00,38.34,38.51,38.34,38.48,66400.0,26.2994,26.4161,26.2994,26.3955,66400.0
2009-07-08 14:40:00,38.48,38.5,38.38,38.38,29200.0,26.3955,26.4092,26.3269,26.3269,29200.0
2009-07-08 14:45:00,38.39,38.39,38.25,38.26,47500.0,26.3337,26.3337,26.2377,26.2446,47500.0
2009-07-08 14:50:00,38.26,38.51,38.26,38.5,71000.0,26.2446,26.4161,26.2446,26.4092,71000.0
2009-07-08 14:55:00,38.5,38.53,38.4,38.46,52900.0,26.4092,26.4298,26.3406,26.3818,52900.0
2009-07-08 15:00:00,38.47,38.68,38.47,38.57,121300.0,26.3886,26.5327,26.3886,26.4572,121300.0
2009-07-08 15:05:00,38.58,38.66,38.56,38.62,83000.0,26.4641,26.519,26.4504,26.4915,83000.0
2009-07-08 15:10:00,38.63,38.69,38.61,38.65,158500.0,26.4984,26.5395,26.4847,26.5121,158500.0
2009-07-08 15:15:00,38.65,38.75,38.62,38.74,95900.0,26.5121,26.5807,26.4915,26.5738,95900.0
2009-07-08 15:20:00,38.74,38.8,38.68,38.72,116700.0,26.5738,26.615,26.5327,26.5601,116700.0
2009-07-08 15:25:00,38.73,38.73,38.62,38.63,209700.0,26.567,26.567,26.4915,26.4984,209700.0
2009-07-08 15:30:00,38.63,38.65,38.61,38.62,95300.0,26.4984,26.5121,26.4847,26.4915,95300.0
2009-07-08 15:35:00,38.62,38.79,38.62,38.75,168500.0,26.4915,26.6081,26.4915,26.5807,168500.0
2009-07-08 15:40:00,38.75,38.89,38.69,38.86,206000.0,26.5807,26.6767,26.5395,26.6561,206000.0
2009-07-08 15:45:00,38.86,39.08,38.86,38.96,286400.0,26.6561,26.8071,26.6561,26.7247,286400.0
2009-07-08 15:50:00,38.96,38.97,38.84,38.93,205900.0,26.7247,26.7316,26.6424,26.7042,205900.0
2009-07-08 15:55:00,38.93,39.12,38.92,39.05,424500.0,26.7042,26.8345,26.6973,26.7865,424500.0
2009-07-09 09:30:00,39.41,39.42,39.2,39.36,89000.0,27.0334,27.0403,26.8894,26.9991,89000.0
2009-07-09 09:35:00,39.34,39.37,39.07,39.08,74800.0,26.9854,27.006,26.8002,26.8071,74800.0
2009-07-09 09:40:00,39.08,39.1,38.92,38.95,51400.0,26.8071,26.8208,26.6973,26.7179,51400.0
2009-07-09 09:45:00,38.94,38.94,38.86,38.9,38600.0,26.711,26.711,26.6561,26.6836,38600.0
2009-07-09 09:50:00,38.9,39.05,38.88,39.04,38000.0,26.6836,26.7865,26.6699,26.7796,38000.0
2009-07-09 09:55:00,39.04,39.08,38.96,38.97,21900.0,26.7796,26.8071,26.7247,26.7316,21900.0
2009-07-09 10:00:00,38.96,38.99,38.8,38.81,49500.0,26.7247,26.7453,26.615,26.6218,49500.0
2009-07-09 10:05:00,38.81,38.88,38.8,38.84,65800.0,26.6218,26.6699,26.615,26.6424,65800.0
2009-07-09 10:10:00,38.83,38.83,38.69,38.71,37700.0,26.6356,26.6356,26.5395,26.5532,37700.0
2009-07-09 10:15:00,38.71,38.81,38.69,38.79,98900.0,26.5532,26.6218,26.5395,26.6081,98900.0
2009-07-09 10:20:00,38.8,38.81,38.71,38.73,60200.0,26.615,26.6218,26.5532,26.567,60200.0
2009-07-09 10:25:00,38.72,38.72,38.55,38.58,118400.0,26.5601,26.5601,26.4435,26.4641,118400.0
2009-07-09 10:30:00,38.57,38.65,38.51,38.65,82200.0,26.4572,26.5121,26.4161,26.5121,82200.0
2009-07-09 10:35:00,38.65,38.72,38.62,38.68,62200.0,26.5121,26.5601,26.4915,26.5327,62200.0
2009-07-09 10:40:00,38.69,38.83,38.69,38.81,21300.0,26.5395,26.6356,26.5395,26.6218,21300.0
2009-07-09 10:45:00,38.81,38.83,38.71,38.74,87300.0,26.6218,26.6356,26.5532,26.5738,87300.0
2009-07-09 10:50:00,38.75,38.83,38.75,38.77,26100.0,26.5807,26.6356,26.5807,26.5944,26100.0
2009-07-09 10:55:00,38.76,38.83,38.75,38.8,23300.0,26.5875,26.6356,26.5807,26.615,23300.0
2009-07-09 11:00:00,38.79,38.82,38.75,38.79,60900.0,26.6081,26.6287,26.5807,26.6081,60900.0
2009-07-09 11:05:00,38.81,38.83,38.77,38.81,38800.0,26.6218,26.6356,26.5944,26.6218,38800.0
2009-07-09 11:10:00,38.81,38.87,38.81,38.84,24800.0,26.6218,26.663,26.6218,26.6424,24800.0
2009-07-09 11:15:00,38.85,38.89,38.8,38.84,37900.0,26.6493,26.6767,26.615,26.6424,37900.0
2009-07-09 11:20:00,38.84,38.95,38.83,38.92,143300.0,26.6424,26.7179,26.6356,26.6973,143300.0
2009-07-09 11:25:00,38.94,38.95,38.9,38.91,11900.0,26.711,26.7179,26.6836,26.6904,11900.0
2009-07-09 11:30:00,38.91,38.91,38.84,38.88,43900.0,26.6904,26.6904,26.6424,26.6699,43900.0
2009-07-09 11:35:00,38.89,38.9,38.86,38.89,28000.0,26.6767,26.6836,26.6561,26.6767,28000.0
2009-07-09 11:40:00,38.89,39.01,38.89,39.01,59700.0,26.6767,26.759,26.6767,26.759,59700.0
2009-07-09 11:45:00,39.01,39.04,38.98,39.01,60400.0,26.759,26.7796,26.7385,26.759,60400.0
2009-07-09 11:50:00,39.02,39.04,39.0,39.01,19900.0,26.7659,26.7796,26.7522,26.759,19900.0
2009-07-09 11:55:00,39.0,39.04,38.97,39.01,73400.0,26.7522,26.7796,26.7316,26.759,73400.0
2009-07-09 12:00:00,39.01,39.05,38.98,39.0,110300.0,26.759,26.7865,26.7385,26.7522,110300.0
2009-07-09 12:05:00,38.99,39.06,38.99,39.0,27700.0,26.7453,26.7933,26.7453,26.7522,27700.0
2009-07-09 12:10:00,38.99,39.03,38.96,39.03,31600.0,26.7453,26.7728,26.7247,26.7728,31600.0
2009-07-09 12:15:00,39.03,39.05,38.99,39.05,43000.0,26.7728,26.7865,26.7453,26.7865,43000.0
2009-07-09 12:20:00,39.05,39.06,39.01,39.03,36500.0,26.7865,26.7933,26.759,26.7728,36500.0
2009-07-09 12:25:00,39.01,39.05,38.99,39.02,16800.0,26.759,26.7865,26.7453,26.7659,16800.0
2009-07-09 12:30:00,39.02,39.06,39.0,39.0,16400.0,26.7659,26.7933,26.7522,26.7522,16400.0
2009-07-09 12:35:00,39.0,39.06,38.98,39.06,49900.0,26.7522,26.7933,26.7385,26.7933,49900.0
2009-07-09 12:40:00,39.05,39.06,39.03,39.04,16900.0,26.7865,26.7933,26.7728,26.7796,16900.0
2009-07-09 12:45:00,39.04,39.1,39.03,39.1,24400.0,26.7796,26.8208,26.7728,26.8208,24400.0
2009-07-09 12:50:00,39.1,39.16,39.06,39.16,44100.0,26.8208,26.8619,26.7933,26.8619,44100.0
2009-07-09 12:55:00,39.15,39.18,39.15,39.16,25700.0,26.8551,26.8756,26.8551,26.8619,25700.0
2009-07-09 13:00:00,39.16,39.18,39.06,39.06,67400.0,26.8619,26.8756,26.7933,26.7933,67400.0
2009-07-09 13:05:00,39.06,39.11,39.06,39.11,41000.0,26.7933,26.8276,26.7933,26.8276,41000.0
2009-07-09 13:10:00,39.1,39.22,39.1,39.19,50300.0,26.8208,26.9031,26.8208,26.8825,50300.0
2009-07-09 13:15:00,39.2,39.22,39.19,39.19,19800.0,26.8894,26.9031,26.8825,26.8825,19800.0
2009-07-09 13:20:00,39.19,39.25,39.15,39.15,28800.0,26.8825,26.9237,26.8551,26.8551,28800.0
2009-07-09 13:25:00,39.15,39.18,39.1,39.1,36400.0,26.8551,26.8756,26.8208,26.8208,36400.0
2009-07-09 13:30:00,39.11,39.22,39.09,39.09,26700.0,26.8276,26.9031,26.8139,26.8139,26700.0
2009-07-09 13:35:00,39.1,39.13,39.08,39.11,18100.0,26.8208,26.8413,26.8071,26.8276,18100.0
2009-07-09 13:40:00,39.11,39.26,39.07,39.15,54200.0,26.8276,26.9305,26.8002,26.8551,54200.0
2009-07-09 13:45:00,39.14,39.16,39.08,39.11,22900.0,26.8482,26.8619,26.8071,26.8276,22900.0
2009-07-09 13:50:00,39.11,39.12,39.07,39.09,16900.0,26.8276,26.8345,26.8002,26.8139,16900.0
2009-07-09 13:55:00,39.1,39.11,39.08,39.1,11000.0,26.8208,26.8276,26.8071,26.8208,11000.0
2009-07-09 14:00:00,39.1,39.15,39.09,39.1,22200.0,26.8208,26.8551,26.8139,26.8208,22200.0
2009-07-09 14:05:00,39.11,39.13,39.1,39.1,10500.0,26.8276,26.8413,26.8208,26.8208,10500.0
2009-07-09 14:10:00,39.1,39.19,39.1,39.19,21400.0,26.8208,26.8825,26.8208,26.8825,21400.0
2009-07-09 14:15:00,39.2,39.3,39.19,39.29,42100.0,26.8894,26.958,26.8825,26.9511,42100.0
2009-07-09 14:20:00,39.3,39.31,39.28,39.31,18100.0,26.958,26.9648,26.9442,26.9648,18100.0
2009-07-09 14:25:00,39.32,39.33,39.18,39.18,49600.0,26.9717,26.9785,26.8756,26.8756,49600.0
2009-07-09 14:30:00,39.18,39.25,39.15,39.15,30000.0,26.8756,26.9237,26.8551,26.8551,30000.0
2009-07-09 14:35:00,39.15,39.18,39.15,39.15,11800.0,26.8551,26.8756,26.8551,26.8551,11800.0
2009-07-09 14:40:00,39.16,39.16,39.1,39.11,21200.0,26.8619,26.8619,26.8208,26.8276,21200.0
2009-07-09 14:45:00,39.11,39.13,39.1,39.1,20600.0,26.8276,26.8413,26.8208,26.8208,20600.0
2009-07-09 14:50:00,39.1,39.11,39.09,39.1,17700.0,26.8208,26.8276,26.8139,26.8208,17700.0
2009-07-09 14:55:00,39.09,39.1,38.99,39.0,56100.0,26.8139,26.8208,26.7453,26.7522,56100.0
2009-07-09 15:00:00,39.0,39.03,38.98,39.02,76100.0,26.7522,26.7728,26.7385,26.7659,76100.0
2009-07-09 15:05:00,39.02,39.05,38.98,39.01,91800.0,26.7659,26.7865,26.7385,26.759,91800.0
2009-07-09 15:10:00,39.01,39.07,39.01,39.02,44900.0,26.759,26.8002,26.759,26.7659,44900.0
2009-07-09 15:15:00,39.03,39.1,39.0,39.08,60800.0,26.7728,26.8208,26.7522,26.8071,60800.0
2009-07-09 15:20:00,39.07,39.09,39.0,39.0,31400.0,26.8002,26.8139,26.7522,26.7522,31400.0
2009-07-09 15:25:00,39.01,39.03,38.99,39.01,74000.0,26.759,26.7728,26.7453,26.759,74000.0
2009-07-09 15:30:00,39.01,39.02,38.91,39.02,104100.0,26.759,26.7659,26.6904,26.7659,104100.0
2009-07-09 15:35:00,39.01,39.02,38.93,38.94,152800.0,26.759,26.7659,26.7042,26.711,152800.0
2009-07-09 15:40:00,38.95,39.02,38.92,38.95,78200.0,26.7179,26.7659,26.6973,26.7179,78200.0
2009-07-09 15:45:00,38.95,39.08,38.95,39.04,77800.0,26.7179,26.8071,26.7179,26.7796,77800.0
2009-07-09 15:50:00,39.05,39.06,38.95,39.04,83700.0,26.7865,26.7933,26.7179,26.7796,83700.0
2009-07-09 15:55:00,39.04,39.12,38.9,39.09,350800.0,26.7796,26.8345,26.6836,26.8139,350800.0
2009-07-10 09:30:00,38.94,39.09,38.73,38.76,91800.0,26.711,26.8139,26.567,26.5875,91800.0
2009-07-10 09:35:00,38.76,38.93,38.72,38.81,44000.0,26.5875,26.7042,26.5601,26.6218,44000.0
2009-07-10 09:40:00,38.82,38.96,38.8,38.81,30900.0,26.6287,26.7247,26.615,26.6218,30900.0
2009-07-10 09:45:00,38.8,39.02,38.78,39.02,63400.0,26.615,26.7659,26.6013,26.7659,63400.0
2009-07-10 09:50:00,39.01,39.02,38.8,38.8,49500.0,26.759,26.7659,26.615,26.615,49500.0
2009-07-10 09:55:00,38.8,38.87,38.69,38.81,85800.0,26.615,26.663,26.5395,26.6218,85800.0
2009-07-10 10:00:00,38.8,38.85,38.66,38.69,74400.0,26.615,26.6493,26.519,26.5395,74400.0
2009-07-10 10:05:00,38.69,38.7,38.29,38.63,55700.0,26.5395,26.5464,26.2651,26.4984,55700.0
2009-07-10 10:10:00,38.64,38.75,38.61,38.72,57800.0,26.5052,26.5807,26.4847,26.5601,57800.0
2009-07-10 10:15:00,38.73,38.8,38.69,38.7,75900.0,26.567,26.615,26.5395,26.5464,75900.0
2009-07-10 10:20:00,38.7,38.76,38.67,38.75,40000.0,26.5464,26.5875,26.5258,26.5807,40000.0
2009-07-10 10:25:00,38.74,38.79,38.69,38.75,28500.0,26.5738,26.6081,26.5395,26.5807,28500.0
2009-07-10 10:30:00,38.75,38.75,38.67,38.69,38700.0,26.5807,26.5807,26.5258,26.5395,38700.0
2009-07-10 10:35:00,38.68,38.73,38.64,38.67,57500.0,26.5327,26.567,26.5052,26.5258,57500.0
2009-07-10 10:40:00,38.65,38.7,38.51,38.51,74100.0,26.5121,26.5464,26.4161,26.4161,74100.0
2009-07-10 10:45:00,38.51,38.54,38.49,38.51,40100.0,26.4161,26.4366,26.4023,26.4161,40100.0
2009-07-10 10:50:00,38.51,38.58,38.48,38.53,27000.0,26.4161,26.4641,26.3955,26.4298,27000.0
2009-07-10 10:55:00,38.55,38.6,38.53,38.53,13500.0,26.4435,26.4778,26.4298,26.4298,13500.0
2009-07-10 11:00:00,38.53,38.54,38.47,38.49,31200.0,26.4298,26.4366,26.3886,26.4023,31200.0
2009-07-10 11:05:00,38.48,38.64,38.48,38.6,33000.0,26.3955,26.5052,26.3955,26.4778,33000.0
2009-07-10 11:10:00,38.6,38.61,38.55,38.6,19900.0,26.4778,26.4847,26.4435,26.4778,19900.0
2009-07-10 11:15:00,38.59,38.6,38.54,38.58,41400.0,26.4709,26.4778,26.4366,26.4641,41400.0
2009-07-10 11:20:00,38.57,38.65,38.56,38.62,29400.0,26.4572,26.5121,26.4504,26.4915,29400.0
2009-07-10 11:25:00,38.61,38.68,38.59,38.67,38600.0,26.4847,26.5327,26.4709,26.5258,38600.0
2009-07-10 11:30:00,38.67,38.77,38.66,38.75,38300.0,26.5258,26.5944,26.519,26.5807,38300.0
2009-07-10 11:35:00,38.75,38.76,38.71,38.74,26600.0,26.5807,26.5875,26.5532,26.5738,26600.0
2009-07-10 11:40:00,38.74,38.77,38.74,38.74,20400.0,26.5738,26.5944,26.5738,26.5738,20400.0
2009-07-10 11:45:00,38.75,38.78,38.75,38.78,13200.0,26.5807,26.6013,26.5807,26.6013,13200.0
2009-07-10 11:50:00,38.77,38.78,38.74,38.78,18500.0,26.5944,26.6013,26.5738,26.6013,18500.0
2009-07-10 11:55:00,38.78,38.78,38.74,38.77,13600.0,26.6013,26.6013,26.5738,26.5944,13600.0
2009-07-10 12:00:00,38.77,38.78,38.75,38.77,10400.0,26.5944,26.6013,26.5807,26.5944,10400.0
2009-07-10 12:05:00,38.78,38.79,38.76,38.77,15500.0,26.6013,26.6081,26.5875,26.5944,15500.0
2009-07-10 12:10:00,38.78,38.81,38.77,38.81,16300.0,26.6013,26.6218,26.5944,26.6218,16300.0
2009-07-10 12:15:00,38.81,38.88,38.78,38.84,46000.0,26.6218,26.6699,26.6013,26.6424,46000.0
2009-07-10 12:20:00,38.84,38.85,38.8,38.8,8200.0,26.6424,26.6493,26.615,26.615,8200.0
2009-07-10 12:25:00,38.79,38.8,38.78,38.79,3400.0,26.6081,26.615,26.6013,26.6081,3400.0
2009-07-10 12:30:00,38.79,38.79,38.75,38.76,7000.0,26.6081,26.6081,26.5807,26.5875,7000.0
2009-07-10 12:35:00,38.76,38.83,38.74,38.83,24500.0,26.5875,26.6356,26.5738,26.6356,24500.0
2009-07-10 12:40:00,38.82,38.88,38.82,38.87,12600.0,26.6287,26.6699,26.6287,26.663,12600.0
2009-07-10 12:45:00,38.87,38.99,38.86,38.99,33000.0,26.663,26.7453,26.6561,26.7453,33000.0
2009-07-10 12:50:00,39.0,39.0,38.92,38.92,17200.0,26.7522,26.7522,26.6973,26.6973,17200.0
2009-07-10 12:55:00,38.93,38.93,38.86,38.87,11800.0,26.7042,26.7042,26.6561,26.663,11800.0
2009-07-10 13:00:00,38.88,38.92,38.87,38.92,11500.0,26.6699,26.6973,26.663,26.6973,11500.0
2009-07-10 13:05:00,38.92,38.92,38.89,38.89,14600.0,26.6973,26.6973,26.6767,26.6767,14600.0
2009-07-10 13:10:00,38.88,38.89,38.86,38.87,8600.0,26.6699,26.6767,26.6561,26.663,8600.0
2009-07-10 13:15:00,38.88,38.92,38.87,38.92,10800.0,26.6699,26.6973,26.663,26.6973,10800.0
2009-07-10 13:20:00,38.92,38.92,38.85,38.86,7700.0,26.6973,26.6973,26.6493,26.6561,7700.0
2009-07-10 13:25:00,38.85,38.86,38.79,38.79,13500.0,26.6493,26.6561,26.6081,26.6081,13500.0
2009-07-10 13:30:00,38.8,38.84,38.79,38.82,7200.0,26.615,26.6424,26.6081,26.6287,7200.0
2009-07-10 13:35:00,38.83,38.86,38.82,38.86,11800.0,26.6356,26.6561,26.6287,26.6561,11800.0
2009-07-10 13:40:00,38.86,38.96,38.85,38.96,32600.0,26.6561,26.7247,26.6493,26.7247,32600.0
2009-07-10 13:45:00,38.95,38.99,38.94,38.97,21900.0,26.7179,26.7453,26.711,26.7316,21900.0
2009-07-10 13:50:00,38.97,38.99,38.93,38.96,25600.0,26.7316,26.7453,26.7042,26.7247,25600.0
2009-07-10 13:55:00,38.96,38.97,38.93,38.95,11800.0,26.7247,26.7316,26.7042,26.7179,11800.0
2009-07-10 14:00:00,38.94,38.95,38.91,38.93,19500.0,26.711,26.7179,26.6904,26.7042,19500.0
2009-07-10 14:05:00,38.93,38.94,38.91,38.94,16600.0,26.7042,26.711,26.6904,26.711,16600.0
2009-07-10 14:10:00,38.94,38.94,38.87,38.92,27700.0,26.711,26.711,26.663,26.6973,27700.0
2009-07-10 14:15:00,38.91,38.95,38.91,38.94,23500.0,26.6904,26.7179,26.6904,26.711,23500.0
2009-07-10 14:20:00,38.95,38.95,38.9,38.9,21800.0,26.7179,26.7179,26.6836,26.6836,21800.0
2009-07-10 14:25:00,38.91,38.97,38.9,38.96,79000.0,26.6904,26.7316,26.6836,26.7247,79000.0
2009-07-10 14:30:00,38.96,39.0,38.95,38.96,143700.0,26.7247,26.7522,26.7179,26.7247,143700.0
2009-07-10 14:35:00,38.96,38.99,38.95,38.97,27500.0,26.7247,26.7453,26.7179,26.7316,27500.0
2009-07-10 14:40:00,38.97,39.0,38.96,38.97,20000.0,26.7316,26.7522,26.7247,26.7316,20000.0
2009-07-10 14:45:00,38.97,39.04,38.96,39.03,55500.0,26.7316,26.7796,26.7247,26.7728,55500.0
2009-07-10 14:50:00,39.04,39.07,38.97,39.02,43200.0,26.7796,26.8002,26.7316,26.7659,43200.0
2009-07-10 14:55:00,39.01,39.05,38.97,38.98,40200.0,26.759,26.7865,26.7316,26.7385,40200.0
2009-07-10 15:00:00,38.98,39.0,38.94,38.99,50400.0,26.7385,26.7522,26.711,26.7453,50400.0
2009-07-10 15:05:00,38.99,39.02,38.95,38.97,54200.0,26.7453,26.7659,26.7179,26.7316,54200.0
2009-07-10 15:10:00,38.96,39.02,38.96,39.01,108700.0,26.7247,26.7659,26.7247,26.759,108700.0
2009-07-10 15:15:00,39.02,39.04,38.95,38.98,41300.0,26.7659,26.7796,26.7179,26.7385,41300.0
2009-07-10 15:20:00,38.98,38.99,38.86,38.87,39300.0,26.7385,26.7453,26.6561,26.663,39300.0
2009-07-10 15:25:00,38.88,38.94,38.85,38.91,63100.0,26.6699,26.711,26.6493,26.6904,63100.0
2009-07-10 15:30:00,38.91,38.97,38.9,38.94,47200.0,26.6904,26.7316,26.6836,26.711,47200.0
2009-07-10 15:35:00,38.93,39.02,38.9,38.97,115900.0,26.7042,26.7659,26.6836,26.7316,115900.0
2009-07-10 15:40:00,38.97,39.05,38.97,39.03,73400.0,26.7316,26.7865,26.7316,26.7728,73400.0
2009-07-10 15:45:00,39.04,39.2,39.03,39.16,94400.0,26.7796,26.8894,26.7728,26.8619,94400.0
2009-07-10 15:50:00,39.16,39.18,39.05,39.06,105600.0,26.8619,26.8756,26.7865,26.7933,105600.0
2009-07-10 15:55:00,39.05,39.09,38.93,38.96,322000.0,26.7865,26.8139,26.7042,26.7247,322000.0
2009-07-13 09:30:00,39.45,39.65,39.27,39.45,88900.0,27.0609,27.198,26.9374,27.0609,88900.0
2009-07-13 09:35:00,39.43,39.71,39.35,39.66,117500.0,27.0471,27.2392,26.9923,27.2049,117500.0
2009-07-13 09:40:00,39.64,39.88,39.6,39.81,77000.0,27.1912,27.3558,27.1637,27.3078,77000.0
2009-07-13 09:45:00,39.81,39.84,39.67,39.7,56100.0,27.3078,27.3284,27.2118,27.2323,56100.0
2009-07-13 09:50:00,39.71,39.79,39.67,39.71,65800.0,27.2392,27.2941,27.2118,27.2392,65800.0
2009-07-13 09:55:00,39.7,39.72,39.63,39.63,50200.0,27.2323,27.2461,27.1843,27.1843,50200.0
2009-07-13 10:00:00,39.63,39.7,39.54,39.56,52600.0,27.1843,27.2323,27.1226,27.1363,52600.0
2009-07-13 10:05:00,39.58,39.67,39.54,39.66,41700.0,27.15,27.2118,27.1226,27.2049,41700.0
2009-07-13 10:10:00,39.67,39.8,39.66,39.79,37100.0,27.2118,27.3009,27.2049,27.2941,37100.0
2009-07-13 10:15:00,39.8,39.8,39.65,39.69,69800.0,27.3009,27.3009,27.198,27.2255,69800.0
2009-07-13 10:20:00,39.68,39.79,39.67,39.78,59200.0,27.2186,27.2941,27.2118,27.2872,59200.0
2009-07-13 10:25:00,39.79,39.86,39.74,39.81,59800.0,27.2941,27.3421,27.2598,27.3078,59800.0
2009-07-13 10:30:00,39.82,40.0,39.79,39.9,76200.0,27.3147,27.4381,27.2941,27.3695,76200.0
2009-07-13 10:35:00,39.9,39.9,39.78,39.78,46400.0,27.3695,27.3695,27.2872,27.2872,46400.0
2009-07-13 10:40:00,39.79,39.88,39.79,39.83,20500.0,27.2941,27.3558,27.2941,27.3215,20500.0
2009-07-13 10:45:00,39.84,39.97,39.82,39.92,39900.0,27.3284,27.4175,27.3147,27.3833,39900.0
2009-07-13 10:50:00,39.92,39.95,39.84,39.9,44100.0,27.3833,27.4038,27.3284,27.3695,44100.0
2009-07-13 10:55:00,39.9,39.95,39.83,39.91,119100.0,27.3695,27.4038,27.3215,27.3764,119100.0
2009-07-13 11:00:00,39.91,39.93,39.85,39.86,38900.0,27.3764,27.3901,27.3352,27.3421,38900.0
2009-07-13 11:05:00,39.86,39.87,39.8,39.8,37300.0,27.3421,27.349,27.3009,27.3009,37300.0
2009-07-13 11:10:00,39.81,39.82,39.76,39.77,36500.0,27.3078,27.3147,27.2735,27.2804,36500.0
2009-07-13 11:15:00,39.76,39.77,39.7,39.74,34600.0,27.2735,27.2804,27.2323,27.2598,34600.0
2009-07-13 11:20:00,39.73,39.76,39.71,39.72,30500.0,27.2529,27.2735,27.2392,27.2461,30500.0
2009-07-13 11:25:00,39.72,39.75,39.7,39.74,23000.0,27.2461,27.2666,27.2323,27.2598,23000.0
2009-07-13 11:30:00,39.74,39.87,39.73,39.75,83300.0,27.2598,27.349,27.2529,27.2666,83300.0
2009-07-13 11:35:00,39.76,39.91,39.76,39.82,55200.0,27.2735,27.3764,27.2735,27.3147,55200.0
2009-07-13 11:40:00,39.82,39.9,39.82,39.87,30200.0,27.3147,27.3695,27.3147,27.349,30200.0
2009-07-13 11:45:00,39.87,39.9,39.85,39.85,48800.0,27.349,27.3695,27.3352,27.3352,48800.0
2009-07-13 11:50:00,39.85,39.9,39.81,39.84,38300.0,27.3352,27.3695,27.3078,27.3284,38300.0
2009-07-13 11:55:00,39.84,39.84,39.74,39.75,24700.0,27.3284,27.3284,27.2598,27.2666,24700.0
2009-07-13 12:00:00,39.75,39.82,39.68,39.69,34100.0,27.2666,27.3147,27.2186,27.2255,34100.0
2009-07-13 12:05:00,39.69,39.69,39.65,39.67,16100.0,27.2255,27.2255,27.198,27.2118,16100.0
2009-07-13 12:10:00,39.67,39.7,39.67,39.7,6100.0,27.2118,27.2323,27.2118,27.2323,6100.0
2009-07-13 12:15:00,39.69,39.75,39.69,39.75,9300.0,27.2255,27.2666,27.2255,27.2666,9300.0
2009-07-13 12:20:00,39.75,39.77,39.74,39.77,10500.0,27.2666,27.2804,27.2598,27.2804,10500.0
2009-07-13 12:25:00,39.77,39.8,39.76,39.8,20400.0,27.2804,27.3009,27.2735,27.3009,20400.0
2009-07-13 12:30:00,39.8,39.83,39.79,39.83,14200.0,27.3009,27.3215,27.2941,27.3215,14200.0
2009-07-13 12:35:00,39.83,39.83,39.78,39.8,24200.0,27.3215,27.3215,27.2872,27.3009,24200.0
2009-07-13 12:40:00,39.8,39.81,39.79,39.81,7400.0,27.3009,27.3078,27.2941,27.3078,7400.0
2009-07-13 12:45:00,39.82,39.85,39.81,39.81,20500.0,27.3147,27.3352,27.3078,27.3078,20500.0
2009-07-13 12:50:00,39.81,39.82,39.76,39.76,29900.0,27.3078,27.3147,27.2735,27.2735,29900.0
2009-07-13 12:55:00,39.77,39.78,39.76,39.77,7600.0,27.2804,27.2872,27.2735,27.2804,7600.0
2009-07-13 13:00:00,39.77,39.86,39.77,39.84,17300.0,27.2804,27.3421,27.2804,27.3284,17300.0
2009-07-13 13:05:00,39.84,39.93,39.84,39.91,55200.0,27.3284,27.3901,27.3284,27.3764,55200.0
2009-07-13 13:10:00,39.91,39.92,39.88,39.89,18800.0,27.3764,27.3833,27.3558,27.3627,18800.0
2009-07-13 13:15:00,39.89,39.89,39.77,39.77,81800.0,27.3627,27.3627,27.2804,27.2804,81800.0
2009-07-13 13:20:00,39.78,39.79,39.72,39.76,60400.0,27.2872,27.2941,27.2461,27.2735,60400.0
2009-07-13 13:25:00,39.76,39.82,39.75,39.81,32200.0,27.2735,27.3147,27.2666,27.3078,32200.0
2009-07-13 13:30:00,39.81,39.87,39.81,39.85,28000.0,27.3078,27.349,27.3078,27.3352,28000.0
2009-07-13 13:35:00,39.84,39.88,39.8,39.8,27900.0,27.3284,27.3558,27.3009,27.3009,27900.0
2009-07-13 13:40:00,39.81,39.81,39.78,39.81,23900.0,27.3078,27.3078,27.2872,27.3078,23900.0
2009-07-13 13:45:00,39.81,39.89,39.81,39.86,23900.0,27.3078,27.3627,27.3078,27.3421,23900.0
2009-07-13 13:50:00,39.87,39.87,39.81,39.83,18200.0,27.349,27.349,27.3078,27.3215,18200.0
2009-07-13 13:55:00,39.81,39.82,39.76,39.8,35600.0,27.3078,27.3147,27.2735,27.3009,35600.0
2009-07-13 14:00:00,39.83,39.88,39.83,39.87,23400.0,27.3215,27.3558,27.3215,27.349,23400.0
2009-07-13 14:05:00,39.89,39.92,39.87,39.88,28900.0,27.3627,27.3833,27.349,27.3558,28900.0
2009-07-13 14:10:00,39.89,39.95,39.89,39.91,31500.0,27.3627,27.4038,27.3627,27.3764,31500.0
2009-07-13 14:15:00,39.92,39.95,39.9,39.91,30200.0,27.3833,27.4038,27.3695,27.3764,30200.0
2009-07-13 14:20:00,39.92,39.99,39.91,39.97,32900.0,27.3833,27.4313,27.3764,27.4175,32900.0
2009-07-13 14:25:00,39.97,39.98,39.93,39.98,18600.0,27.4175,27.4244,27.3901,27.4244,18600.0
2009-07-13 14:30:00,39.98,40.0,39.94,39.97,34200.0,27.4244,27.4381,27.397,27.4175,34200.0
2009-07-13 14:35:00,39.97,40.05,39.97,39.99,32400.0,27.4175,27.4724,27.4175,27.4313,32400.0
2009-07-13 14:40:00,40.0,40.0,39.92,39.95,38700.0,27.4381,27.4381,27.3833,27.4038,38700.0
2009-07-13 14:45:00,39.94,39.97,39.9,39.96,37200.0,27.397,27.4175,27.3695,27.4107,37200.0
2009-07-13 14:50:00,39.96,40.01,39.93,39.93,39200.0,27.4107,27.445,27.3901,27.3901,39200.0
2009-07-13 14:55:00,39.94,39.97,39.92,39.95,25400.0,27.397,27.4175,27.3833,27.4038,25400.0
2009-07-13 15:00:00,39.95,40.0,39.94,39.94,73400.0,27.4038,27.4381,27.397,27.397,73400.0
2009-07-13 15:05:00,39.95,40.02,39.94,40.0,67700.0,27.4038,27.4518,27.397,27.4381,67700.0
2009-07-13 15:10:00,40.01,40.02,39.94,39.97,78500.0,27.445,27.4518,27.397,27.4175,78500.0
2009-07-13 15:15:00,39.97,39.99,39.92,39.98,42700.0,27.4175,27.4313,27.3833,27.4244,42700.0
2009-07-13 15:20:00,39.98,40.02,39.93,40.02,56800.0,27.4244,27.4518,27.3901,27.4518,56800.0
2009-07-13 15:25:00,40.01,40.05,40.0,40.04,77300.0,27.445,27.4724,27.4381,27.4656,77300.0
2009-07-13 15:30:00,40.03,40.16,40.03,40.11,105200.0,27.4587,27.5479,27.4587,27.5136,105200.0
2009-07-13 15:35:00,40.11,40.18,40.07,40.14,111600.0,27.5136,27.5616,27.4861,27.5342,111600.0
2009-07-13 15:40:00,40.14,40.22,40.14,40.22,149700.0,27.5342,27.589,27.5342,27.589,149700.0
2009-07-13 15:45:00,40.22,40.27,40.18,40.23,205300.0,27.589,27.6233,27.5616,27.5959,205300.0
2009-07-13 15:50:00,40.23,40.38,40.18,40.36,396500.0,27.5959,27.6988,27.5616,27.6851,396500.0
2009-07-13 15:55:00,40.36,40.43,40.33,40.37,656600.0,27.6851,27.7331,27.6645,27.6919,656600.0
2009-07-14 09:30:00,40.32,40.54,39.86,39.88,168100.0,27.6576,27.8085,27.3421,27.3558,168100.0
2009-07-14 09:35:00,39.85,39.97,39.76,39.79,103200.0,27.3352,27.4175,27.2735,27.2941,103200.0
2009-07-14 09:40:00,39.78,39.92,39.66,39.78,101500.0,27.2872,27.3833,27.2049,27.2872,101500.0
2009-07-14 09:45:00,39.79,39.86,39.68,39.69,77600.0,27.2941,27.3421,27.2186,27.2255,77600.0
2009-07-14 09:50:00,39.72,39.76,39.53,39.6,109500.0,27.2461,27.2735,27.1157,27.1637,109500.0
2009-07-14 09:55:00,39.6,39.67,39.51,39.56,131500.0,27.1637,27.2118,27.102,27.1363,131500.0
2009-07-14 10:00:00,39.54,39.57,39.51,39.54,71600.0,27.1226,27.1432,27.102,27.1226,71600.0
2009-07-14 10:05:00,39.54,39.63,39.52,39.62,63700.0,27.1226,27.1843,27.1089,27.1775,63700.0
2009-07-14 10:10:00,39.61,39.69,39.6,39.69,67400.0,27.1706,27.2255,27.1637,27.2255,67400.0
2009-07-14 10:15:00,39.7,39.75,39.68,39.68,56400.0,27.2323,27.2666,27.2186,27.2186,56400.0
2009-07-14 10:20:00,39.67,39.69,39.55,39.69,73300.0,27.2118,27.2255,27.1294,27.2255,73300.0
2009-07-14 10:25:00,39.69,39.72,39.53,39.54,50100.0,27.2255,27.2461,27.1157,27.1226,50100.0
2009-07-14 10:30:00,39.54,39.58,39.52,39.54,71000.0,27.1226,27.15,27.1089,27.1226,71000.0
2009-07-14 10:35:00,39.52,39.62,39.52,39.56,39900.0,27.1089,27.1775,27.1089,27.1363,39900.0
2009-07-14 10:40:00,39.55,39.57,39.45,39.45,54800.0,27.1294,27.1432,27.0609,27.0609,54800.0
2009-07-14 10:45:00,39.44,39.47,39.37,39.37,49000.0,27.054,27.0746,27.006,27.006,49000.0
2009-07-14 10:50:00,39.38,39.46,39.37,39.39,49100.0,27.0128,27.0677,27.006,27.0197,49100.0
2009-07-14 10:55:00,39.4,39.51,39.39,39.43,50400.0,27.0266,27.102,27.0197,27.0471,50400.0
2009-07-14 11:00:00,39.43,39.55,39.42,39.55,47100.0,27.0471,27.1294,27.0403,27.1294,47100.0
2009-07-14 11:05:00,39.55,39.68,39.54,39.58,76200.0,27.1294,27.2186,27.1226,27.15,76200.0
2009-07-14 11:10:00,39.58,39.61,39.56,39.58,17100.0,27.15,27.1706,27.1363,27.15,17100.0
2009-07-14 11:15:00,39.59,39.66,39.55,39.56,35600.0,27.1569,27.2049,27.1294,27.1363,35600.0
2009-07-14 11:20:00,39.56,39.63,39.53,39.63,19100.0,27.1363,27.1843,27.1157,27.1843,19100.0
2009-07-14 11:25:00,39.63,39.74,39.62,39.65,27700.0,27.1843,27.2598,27.1775,27.198,27700.0
2009-07-14 11:30:00,39.65,39.68,39.62,39.66,26400.0,27.198,27.2186,27.1775,27.2049,26400.0
2009-07-14 11:35:00,39.66,39.67,39.62,39.62,21400.0,27.2049,27.2118,27.1775,27.1775,21400.0
2009-07-14 11:40:00,39.63,39.66,39.6,39.65,18200.0,27.1843,27.2049,27.1637,27.198,18200.0
2009-07-14 11:45:00,39.64,39.65,39.61,39.65,17200.0,27.1912,27.198,27.1706,27.198,17200.0
2009-07-14 11:50:00,39.65,39.78,39.64,39.69,55000.0,27.198,27.2872,27.1912,27.2255,55000.0
2009-07-14 11:55:00,39.67,39.7,39.63,39.69,17600.0,27.2118,27.2323,27.1843,27.2255,17600.0
2009-07-14 12:00:00,39.67,39.72,39.66,39.71,14000.0,27.2118,27.2461,27.2049,27.2392,14000.0
2009-07-14 12:05:00,39.72,39.73,39.71,39.71,13700.0,27.2461,27.2529,27.2392,27.2392,13700.0
2009-07-14 12:10:00,39.71,39.75,39.68,39.69,22900.0,27.2392,27.2666,27.2186,27.2255,22900.0
2009-07-14 12:15:00,39.67,39.68,39.59,39.62,14100.0,27.2118,27.2186,27.1569,27.1775,14100.0
2009-07-14 12:20:00,39.61,39.66,39.55,39.65,34200.0,27.1706,27.2049,27.1294,27.198,34200.0
2009-07-14 12:25:00,39.65,39.67,39.63,39.65,15000.0,27.198,27.2118,27.1843,27.198,15000.0
2009-07-14 12:30:00,39.65,39.67,39.6,39.6,20600.0,27.198,27.2118,27.1637,27.1637,20600.0
2009-07-14 12:35:00,39.6,39.61,39.58,39.61,14400.0,27.1637,27.1706,27.15,27.1706,14400.0
2009-07-14 12:40:00,39.62,39.64,39.59,39.59,9400.0,27.1775,27.1912,27.1569,27.1569,9400.0
2009-07-14 12:45:00,39.6,39.61,39.58,39.58,33300.0,27.1637,27.1706,27.15,27.15,33300.0
2009-07-14 12:50:00,39.59,39.61,39.57,39.59,57400.0,27.1569,27.1706,27.1432,27.1569,57400.0
2009-07-14 12:55:00,39.59,39.59,39.56,39.57,19300.0,27.1569,27.1569,27.1363,27.1432,19300.0
2009-07-14 13:00:00,39.57,39.63,39.56,39.63,16200.0,27.1432,27.1843,27.1363,27.1843,16200.0
2009-07-14 13:05:00,39.63,39.65,39.59,39.6,26800.0,27.1843,27.198,27.1569,27.1637,26800.0
2009-07-14 13:10:00,39.6,39.6,39.54,39.55,27700.0,27.1637,27.1637,27.1226,27.1294,27700.0
2009-07-14 13:15:00,39.55,39.58,39.51,39.51,13400.0,27.1294,27.15,27.102,27.102,13400.0
2009-07-14 13:20:00,39.52,39.53,39.51,39.53,6300.0,27.1089,27.1157,27.102,27.1157,6300.0
2009-07-14 13:25:00,39.53,39.56,39.52,39.55,9800.0,27.1157,27.1363,27.1089,27.1294,9800.0
2009-07-14 13:30:00,39.56,39.56,39.5,39.51,15500.0,27.1363,27.1363,27.0952,27.102,15500.0
2009-07-14 13:35:00,39.51,39.52,39.48,39.5,28100.0,27.102,27.1089,27.0814,27.0952,28100.0
2009-07-14 13:40:00,39.5,39.52,39.49,39.52,14800.0,27.0952,27.1089,27.0883,27.1089,14800.0
2009-07-14 13:45:00,39.52,39.53,39.5,39.51,11100.0,27.1089,27.1157,27.0952,27.102,11100.0
2009-07-14 13:50:00,39.51,39.53,39.5,39.51,29000.0,27.102,27.1157,27.0952,27.102,29000.0
2009-07-14 13:55:00,39.51,39.52,39.49,39.52,21800.0,27.102,27.1089,27.0883,27.1089,21800.0
2009-07-14 14:00:00,39.51,39.51,39.31,39.31,80700.0,27.102,27.102,26.9648,26.9648,80700.0
2009-07-14 14:05:00,39.31,39.38,39.31,39.33,30100.0,26.9648,27.0128,26.9648,26.9785,30100.0
2009-07-14 14:10:00,39.33,39.38,39.31,39.35,48300.0,26.9785,27.0128,26.9648,26.9923,48300.0
2009-07-14 14:15:00,39.36,39.42,39.34,39.4,43200.0,26.9991,27.0403,26.9854,27.0266,43200.0
2009-07-14 14:20:00,39.39,39.4,39.34,39.34,22200.0,27.0197,27.0266,26.9854,26.9854,22200.0
2009-07-14 14:25:00,39.34,39.34,39.27,39.3,38200.0,26.9854,26.9854,26.9374,26.958,38200.0
2009-07-14 14:30:00,39.3,39.35,39.27,39.34,41000.0,26.958,26.9923,26.9374,26.9854,41000.0
2009-07-14 14:35:00,39.34,39.42,39.34,39.37,25300.0,26.9854,27.0403,26.9854,27.006,25300.0
2009-07-14 14:40:00,39.37,39.41,39.35,39.35,32400.0,27.006,27.0334,26.9923,26.9923,32400.0
2009-07-14 14:45:00,39.36,39.43,39.33,39.43,104400.0,26.9991,27.0471,26.9785,27.0471,104400.0
2009-07-14 14:50:00,39.43,39.45,39.39,39.44,65400.0,27.0471,27.0609,27.0197,27.054,65400.0
2009-07-14 14:55:00,39.44,39.46,39.41,39.46,53100.0,27.054,27.0677,27.0334,27.0677,53100.0
2009-07-14 15:00:00,39.44,39.48,39.4,39.45,52700.0,27.054,27.0814,27.0266,27.0609,52700.0
2009-07-14 15:05:00,39.46,39.51,39.43,39.43,67600.0,27.0677,27.102,27.0471,27.0471,67600.0
2009-07-14 15:10:00,39.43,39.48,39.35,39.37,72200.0,27.0471,27.0814,26.9923,27.006,72200.0
2009-07-14 15:15:00,39.36,39.37,39.32,39.33,47400.0,26.9991,27.006,26.9717,26.9785,47400.0
2009-07-14 15:20:00,39.33,39.41,39.33,39.38,40100.0,26.9785,27.0334,26.9785,27.0128,40100.0
2009-07-14 15:25:00,39.38,39.42,39.35,39.42,59400.0,27.0128,27.0403,26.9923,27.0403,59400.0
2009-07-14 15:30:00,39.42,39.43,39.36,39.38,65000.0,27.0403,27.0471,26.9991,27.0128,65000.0
2009-07-14 15:35:00,39.38,39.44,39.37,39.43,71500.0,27.0128,27.054,27.006,27.0471,71500.0
2009-07-14 15:40:00,39.44,39.56,39.43,39.55,156400.0,27.054,27.1363,27.0471,27.1294,156400.0
2009-07-14 15:45:00,39.56,39.56,39.4,39.42,101000.0,27.1363,27.1363,27.0266,27.0403,101000.0
2009-07-14 15:50:00,39.41,39.52,39.41,39.51,85200.0,27.0334,27.1089,27.0334,27.102,85200.0
2009-07-14 15:55:00,39.5,39.56,39.48,39.53,285400.0,27.0952,27.1363,27.0814,27.1157,285400.0
2009-07-15 09:30:00,39.82,39.98,39.5,39.61,141800.0,27.3147,27.4244,27.0952,27.1706,141800.0
2009-07-15 09:35:00,39.59,39.61,39.33,39.38,68800.0,27.1569,27.1706,26.9785,27.0128,68800.0
2009-07-15 09:40:00,39.35,39.53,39.29,39.52,83900.0,26.9923,27.1157,26.9511,27.1089,83900.0
2009-07-15 09:45:00,39.52,39.57,39.38,39.45,62100.0,27.1089,27.1432,27.0128,27.0609,62100.0
2009-07-15 09:50:00,39.45,39.46,39.33,39.35,64900.0,27.0609,27.0677,26.9785,26.9923,64900.0
2009-07-15 09:55:00,39.36,39.52,39.29,39.31,73100.0,26.9991,27.1089,26.9511,26.9648,73100.0
2009-07-15 10:00:00,39.3,39.34,39.19,39.25,66500.0,26.958,26.9854,26.8825,26.9237,66500.0
2009-07-15 10:05:00,39.25,39.35,39.25,39.35,42400.0,26.9237,26.9923,26.9237,26.9923,42400.0
2009-07-15 10:10:00,39.35,39.4,39.24,39.4,36300.0,26.9923,27.0266,26.9168,27.0266,36300.0
2009-07-15 10:15:00,39.4,39.52,39.39,39.52,59400.0,27.0266,27.1089,27.0197,27.1089,59400.0
2009-07-15 10:20:00,39.52,39.65,39.51,39.65,63700.0,27.1089,27.198,27.102,27.198,63700.0
2009-07-15 10:25:00,39.64,39.87,39.64,39.86,142300.0,27.1912,27.349,27.1912,27.3421,142300.0
2009-07-15 10:30:00,39.87,39.98,39.86,39.96,102800.0,27.349,27.4244,27.3421,27.4107,102800.0
2009-07-15 10:35:00,39.97,40.05,39.97,40.01,90100.0,27.4175,27.4724,27.4175,27.445,90100.0
2009-07-15 10:40:00,40.0,40.06,39.97,40.02,283900.0,27.4381,27.4793,27.4175,27.4518,283900.0
2009-07-15 10:45:00,40.02,40.11,40.02,40.07,55000.0,27.4518,27.5136,27.4518,27.4861,55000.0
2009-07-15 10:50:00,40.07,40.16,40.06,40.13,50100.0,27.4861,27.5479,27.4793,27.5273,50100.0
2009-07-15 10:55:00,40.13,40.16,40.06,40.08,54900.0,27.5273,27.5479,27.4793,27.493,54900.0
2009-07-15 11:00:00,40.08,40.09,40.06,40.07,76900.0,27.493,27.4999,27.4793,27.4861,76900.0
2009-07-15 11:05:00,40.07,40.1,40.06,40.07,48900.0,27.4861,27.5067,27.4793,27.4861,48900.0
2009-07-15 11:10:00,40.08,40.1,40.07,40.07,23200.0,27.493,27.5067,27.4861,27.4861,23200.0
2009-07-15 11:15:00,40.09,40.16,40.08,40.12,61400.0,27.4999,27.5479,27.493,27.5204,61400.0
2009-07-15 11:20:00,40.13,40.16,40.06,40.06,77200.0,27.5273,27.5479,27.4793,27.4793,77200.0
2009-07-15 11:25:00,40.06,40.15,40.06,40.11,97000.0,27.4793,27.541,27.4793,27.5136,97000.0
2009-07-15 11:30:00,40.11,40.17,40.08,40.17,24900.0,27.5136,27.5547,27.493,27.5547,24900.0
2009-07-15 11:35:00,40.17,40.24,40.17,40.24,26900.0,27.5547,27.6028,27.5547,27.6028,26900.0
2009-07-15 11:40:00,40.24,40.26,40.17,40.18,32100.0,27.6028,27.6165,27.5547,27.5616,32100.0
2009-07-15 11:45:00,40.17,40.2,40.16,40.18,22900.0,27.5547,27.5753,27.5479,27.5616,22900.0
2009-07-15 11:50:00,40.19,40.28,40.19,40.26,30200.0,27.5685,27.6302,27.5685,27.6165,30200.0
2009-07-15 11:55:00,40.27,40.27,40.2,40.2,21200.0,27.6233,27.6233,27.5753,27.5753,21200.0
2009-07-15 12:00:00,40.2,40.21,40.16,40.16,19900.0,27.5753,27.5822,27.5479,27.5479,19900.0
2009-07-15 12:05:00,40.16,40.19,40.16,40.19,8100.0,27.5479,27.5685,27.5479,27.5685,8100.0
2009-07-15 12:10:00,40.19,40.23,40.18,40.23,17900.0,27.5685,27.5959,27.5616,27.5959,17900.0
2009-07-15 12:15:00,40.23,40.25,40.22,40.24,18200.0,27.5959,27.6096,27.589,27.6028,18200.0
2009-07-15 12:20:00,40.24,40.24,40.19,40.23,25500.0,27.6028,27.6028,27.5685,27.5959,25500.0
2009-07-15 12:25:00,40.22,40.24,40.14,40.14,36700.0,27.589,27.6028,27.5342,27.5342,36700.0
2009-07-15 12:30:00,40.14,40.16,40.1,40.12,51900.0,27.5342,27.5479,27.5067,27.5204,51900.0
2009-07-15 12:35:00,40.12,40.12,40.03,40.04,81400.0,27.5204,27.5204,27.4587,27.4656,81400.0
2009-07-15 12:40:00,40.04,40.06,40.01,40.02,30000.0,27.4656,27.4793,27.445,27.4518,30000.0
2009-07-15 12:45:00,40.03,40.09,40.02,40.09,16300.0,27.4587,27.4999,27.4518,27.4999,16300.0
2009-07-15 12:50:00,40.09,40.13,40.07,40.08,47000.0,27.4999,27.5273,27.4861,27.493,47000.0
2009-07-15 12:55:00,40.09,40.1,40.07,40.1,15600.0,27.4999,27.5067,27.4861,27.5067,15600.0
2009-07-15 13:00:00,40.1,40.11,40.08,40.08,23400.0,27.5067,27.5136,27.493,27.493,23400.0
2009-07-15 13:05:00,40.09,40.18,40.08,40.17,30800.0,27.4999,27.5616,27.493,27.5547,30800.0
2009-07-15 13:10:00,40.18,40.18,40.07,40.07,42400.0,27.5616,27.5616,27.4861,27.4861,42400.0
2009-07-15 13:15:00,40.06,40.08,40.03,40.07,30500.0,27.4793,27.493,27.4587,27.4861,30500.0
2009-07-15 13:20:00,40.07,40.13,40.07,40.09,52500.0,27.4861,27.5273,27.4861,27.4999,52500.0
2009-07-15 13:25:00,40.09,40.16,40.08,40.16,27900.0,27.4999,27.5479,27.493,27.5479,27900.0
2009-07-15 13:30:00,40.16,40.2,40.14,40.14,35100.0,27.5479,27.5753,27.5342,27.5342,35100.0
2009-07-15 13:35:00,40.13,40.22,40.11,40.19,48100.0,27.5273,27.589,27.5136,27.5685,48100.0
2009-07-15 13:40:00,40.2,40.2,40.09,40.15,40300.0,27.5753,27.5753,27.4999,27.541,40300.0
2009-07-15 13:45:00,40.16,40.22,40.15,40.21,45600.0,27.5479,27.589,27.541,27.5822,45600.0
2009-07-15 13:50:00,40.21,40.22,40.12,40.12,51600.0,27.5822,27.589,27.5204,27.5204,51600.0
2009-07-15 13:55:00,40.13,40.16,40.11,40.15,18500.0,27.5273,27.5479,27.5136,27.541,18500.0
2009-07-15 14:00:00,40.15,40.16,40.06,40.16,31900.0,27.541,27.5479,27.4793,27.5479,31900.0
2009-07-15 14:05:00,40.17,40.25,40.16,40.17,46900.0,27.5547,27.6096,27.5479,27.5547,46900.0
2009-07-15 14:10:00,40.17,40.2,40.13,40.19,38100.0,27.5547,27.5753,27.5273,27.5685,38100.0
2009-07-15 14:15:00,40.2,40.24,40.17,40.22,37200.0,27.5753,27.6028,27.5547,27.589,37200.0
2009-07-15 14:20:00,40.22,40.36,40.2,40.3,65500.0,27.589,27.6851,27.5753,27.6439,65500.0
2009-07-15 14:25:00,40.32,40.35,40.26,40.35,41000.0,27.6576,27.6782,27.6165,27.6782,41000.0
2009-07-15 14:30:00,40.34,40.37,40.32,40.33,67300.0,27.6714,27.6919,27.6576,27.6645,67300.0
2009-07-15 14:35:00,40.34,40.39,40.32,40.35,71900.0,27.6714,27.7056,27.6576,27.6782,71900.0
2009-07-15 14:40:00,40.35,40.4,40.33,40.39,35500.0,27.6782,27.7125,27.6645,27.7056,35500.0
2009-07-15 14:45:00,40.39,40.5,40.39,40.48,69700.0,27.7056,27.7811,27.7056,27.7674,69700.0
2009-07-15 14:50:00,40.47,40.55,40.46,40.53,43900.0,27.7605,27.8154,27.7537,27.8017,43900.0
2009-07-15 14:55:00,40.54,40.56,40.48,40.52,115500.0,27.8085,27.8223,27.7674,27.7948,115500.0
2009-07-15 15:00:00,40.51,40.53,40.47,40.5,154300.0,27.788,27.8017,27.7605,27.7811,154300.0
2009-07-15 15:05:00,40.49,40.59,40.47,40.59,67300.0,27.7742,27.8428,27.7605,27.8428,67300.0
2009-07-15 15:10:00,40.6,40.69,40.5,40.51,127000.0,27.8497,27.9114,27.7811,27.788,127000.0
2009-07-15 15:15:00,40.5,40.53,40.45,40.47,113200.0,27.7811,27.8017,27.7468,27.7605,113200.0
2009-07-15 15:20:00,40.46,40.52,40.46,40.51,98100.0,27.7537,27.7948,27.7537,27.788,98100.0
2009-07-15 15:25:00,40.5,40.55,40.41,40.47,220600.0,27.7811,27.8154,27.7194,27.7605,220600.0
2009-07-15 15:30:00,40.47,40.49,40.41,40.46,150100.0,27.7605,27.7742,27.7194,27.7537,150100.0
2009-07-15 15:35:00,40.47,40.57,40.46,40.49,234000.0,27.7605,27.8291,27.7537,27.7742,234000.0
2009-07-15 15:40:00,40.5,40.67,40.43,40.49,357700.0,27.7811,27.8977,27.7331,27.7742,357700.0
2009-07-15 15:45:00,40.48,40.57,40.43,40.54,315300.0,27.7674,27.8291,27.7331,27.8085,315300.0
2009-07-15 15:50:00,40.55,40.6,40.51,40.59,472400.0,27.8154,27.8497,27.788,27.8428,472400.0
2009-07-15 15:55:00,40.58,40.59,40.31,40.38,730900.0,27.836,27.8428,27.6508,27.6988,730900.0
2009-07-16 09:30:00,40.42,40.51,40.09,40.23,100200.0,27.7262,27.788,27.4999,27.5959,100200.0
2009-07-16 09:35:00,40.23,40.47,40.12,40.42,63200.0,27.5959,27.7605,27.5204,27.7262,63200.0
2009-07-16 09:40:00,40.44,40.6,40.38,40.59,58900.0,27.7399,27.8497,27.6988,27.8428,58900.0
2009-07-16 09:45:00,40.59,40.64,40.57,40.62,38800.0,27.8428,27.8771,27.8291,27.8634,38800.0
2009-07-16 09:50:00,40.61,40.63,40.53,40.54,61400.0,27.8566,27.8703,27.8017,27.8085,61400.0
2009-07-16 09:55:00,40.55,40.55,40.36,40.37,28900.0,27.8154,27.8154,27.6851,27.6919,28900.0
2009-07-16 10:00:00,40.35,40.36,40.28,40.36,60500.0,27.6782,27.6851,27.6302,27.6851,60500.0
2009-07-16 10:05:00,40.36,40.37,40.29,40.32,34000.0,27.6851,27.6919,27.6371,27.6576,34000.0
2009-07-16 10:10:00,40.32,40.38,40.3,40.37,31200.0,27.6576,27.6988,27.6439,27.6919,31200.0
2009-07-16 10:15:00,40.37,40.4,40.35,40.36,18000.0,27.6919,27.7125,27.6782,27.6851,18000.0
2009-07-16 10:20:00,40.36,40.37,40.3,40.33,27300.0,27.6851,27.6919,27.6439,27.6645,27300.0
2009-07-16 10:25:00,40.33,40.4,40.33,40.35,34400.0,27.6645,27.7125,27.6645,27.6782,34400.0
2009-07-16 10:30:00,40.36,40.38,40.33,40.34,38600.0,27.6851,27.6988,27.6645,27.6714,38600.0
2009-07-16 10:35:00,40.35,40.37,40.34,40.35,34900.0,27.6782,27.6919,27.6714,27.6782,34900.0
2009-07-16 10:40:00,40.35,40.35,40.18,40.2,31000.0,27.6782,27.6782,27.5616,27.5753,31000.0
2009-07-16 10:45:00,40.19,40.24,40.16,40.21,23600.0,27.5685,27.6028,27.5479,27.5822,23600.0
2009-07-16 10:50:00,40.21,40.21,40.16,40.19,19700.0,27.5822,27.5822,27.5479,27.5685,19700.0
2009-07-16 10:55:00,40.19,40.21,40.18,40.19,34400.0,27.5685,27.5822,27.5616,27.5685,34400.0
2009-07-16 11:00:00,40.2,40.21,40.16,40.16,25100.0,27.5753,27.5822,27.5479,27.5479,25100.0
2009-07-16 11:05:00,40.17,40.21,40.17,40.19,24600.0,27.5547,27.5822,27.5547,27.5685,24600.0
2009-07-16 11:10:00,40.18,40.21,40.13,40.2,30300.0,27.5616,27.5822,27.5273,27.5753,30300.0
2009-07-16 11:15:00,40.2,40.21,40.1,40.12,32000.0,27.5753,27.5822,27.5067,27.5204,32000.0
2009-07-16 11:20:00,40.13,40.22,40.12,40.21,17800.0,27.5273,27.589,27.5204,27.5822,17800.0
2009-07-16 11:25:00,40.21,40.22,40.2,40.21,8300.0,27.5822,27.589,27.5753,27.5822,8300.0
2009-07-16 11:30:00,40.21,40.22,40.15,40.18,29100.0,27.5822,27.589,27.541,27.5616,29100.0
2009-07-16 11:35:00,40.18,40.22,40.18,40.2,13200.0,27.5616,27.589,27.5616,27.5753,13200.0
2009-07-16 11:40:00,40.2,40.21,40.14,40.15,36900.0,27.5753,27.5822,27.5342,27.541,36900.0
2009-07-16 11:45:00,40.15,40.17,40.11,40.11,29500.0,27.541,27.5547,27.5136,27.5136,29500.0
2009-07-16 11:50:00,40.1,40.11,40.04,40.04,20800.0,27.5067,27.5136,27.4656,27.4656,20800.0
2009-07-16 11:55:00,40.04,40.15,40.04,40.13,25100.0,27.4656,27.541,27.4656,27.5273,25100.0
2009-07-16 12:00:00,40.12,40.13,40.11,40.12,25700.0,27.5204,27.5273,27.5136,27.5204,25700.0
2009-07-16 12:05:00,40.12,40.13,40.1,40.1,8300.0,27.5204,27.5273,27.5067,27.5067,8300.0
2009-07-16 12:10:00,40.09,40.11,40.07,40.08,15600.0,27.4999,27.5136,27.4861,27.493,15600.0
2009-07-16 12:15:00,40.07,40.08,40.05,40.08,21700.0,27.4861,27.493,27.4724,27.493,21700.0
2009-07-16 12:20:00,40.07,40.09,40.06,40.07,20300.0,27.4861,27.4999,27.4793,27.4861,20300.0
2009-07-16 12:25:00,40.07,40.13,40.07,40.13,30100.0,27.4861,27.5273,27.4861,27.5273,30100.0
2009-07-16 12:30:00,40.12,40.13,40.09,40.12,28100.0,27.5204,27.5273,27.4999,27.5204,28100.0
2009-07-16 12:35:00,40.12,40.13,40.1,40.11,27900.0,27.5204,27.5273,27.5067,27.5136,27900.0
2009-07-16 12:40:00,40.11,40.11,40.08,40.08,15400.0,27.5136,27.5136,27.493,27.493,15400.0
2009-07-16 12:45:00,40.08,40.09,40.05,40.06,12700.0,27.493,27.4999,27.4724,27.4793,12700.0
2009-07-16 12:50:00,40.05,40.11,40.05,40.08,34000.0,27.4724,27.5136,27.4724,27.493,34000.0
2009-07-16 12:55:00,40.08,40.09,40.05,40.06,21200.0,27.493,27.4999,27.4724,27.4793,21200.0
2009-07-16 13:00:00,40.06,40.06,40.04,40.04,11300.0,27.4793,27.4793,27.4656,27.4656,11300.0
2009-07-16 13:05:00,40.05,40.05,39.99,40.0,65600.0,27.4724,27.4724,27.4313,27.4381,65600.0
2009-07-16 13:10:00,40.0,40.02,39.99,40.01,17400.0,27.4381,27.4518,27.4313,27.445,17400.0
2009-07-16 13:15:00,40.01,40.02,40.01,40.02,21500.0,27.445,27.4518,27.445,27.4518,21500.0
2009-07-16 13:20:00,40.02,40.03,40.01,40.01,21300.0,27.4518,27.4587,27.445,27.445,21300.0
2009-07-16 13:25:00,40.01,40.02,39.99,39.99,23200.0,27.445,27.4518,27.4313,27.4313,23200.0
2009-07-16 13:30:00,40.0,40.01,39.97,39.98,20900.0,27.4381,27.445,27.4175,27.4244,20900.0
2009-07-16 13:35:00,39.98,40.01,39.98,40.01,24300.0,27.4244,27.445,27.4244,27.445,24300.0
2009-07-16 13:40:00,40.01,40.07,40.01,40.07,33000.0,27.445,27.4861,27.445,27.4861,33000.0
2009-07-16 13:45:00,40.07,40.14,40.06,40.12,30900.0,27.4861,27.5342,27.4793,27.5204,30900.0
2009-07-16 13:50:00,40.13,40.2,40.1,40.19,66000.0,27.5273,27.5753,27.5067,27.5685,66000.0
2009-07-16 13:55:00,40.2,40.2,40.15,40.17,27500.0,27.5753,27.5753,27.541,27.5547,27500.0
2009-07-16 14:00:00,40.17,40.2,40.14,40.14,24000.0,27.5547,27.5753,27.5342,27.5342,24000.0
2009-07-16 14:05:00,40.15,40.16,40.14,40.16,17100.0,27.541,27.5479,27.5342,27.5479,17100.0
2009-07-16 14:10:00,40.15,40.18,40.13,40.18,21500.0,27.541,27.5616,27.5273,27.5616,21500.0
2009-07-16 14:15:00,40.18,40.23,40.17,40.2,35300.0,27.5616,27.5959,27.5547,27.5753,35300.0
2009-07-16 14:20:00,40.21,40.26,40.2,40.24,47900.0,27.5822,27.6165,27.5753,27.6028,47900.0
2009-07-16 14:25:00,40.25,40.25,40.19,40.19,50500.0,27.6096,27.6096,27.5685,27.5685,50500.0
2009-07-16 14:30:00,40.19,40.22,40.18,40.19,27600.0,27.5685,27.589,27.5616,27.5685,27600.0
2009-07-16 14:35:00,40.2,40.24,40.19,40.24,49500.0,27.5753,27.6028,27.5685,27.6028,49500.0
2009-07-16 14:40:00,40.24,40.25,40.22,40.23,26600.0,27.6028,27.6096,27.589,27.5959,26600.0
2009-07-16 14:45:00,40.24,40.28,40.21,40.26,88500.0,27.6028,27.6302,27.5822,27.6165,88500.0
2009-07-16 14:50:00,40.26,40.41,40.23,40.38,53900.0,27.6165,27.7194,27.5959,27.6988,53900.0
2009-07-16 14:55:00,40.39,40.45,40.37,40.44,49400.0,27.7056,27.7468,27.6919,27.7399,49400.0
2009-07-16 15:00:00,40.44,40.47,40.43,40.46,46700.0,27.7399,27.7605,27.7331,27.7537,46700.0
2009-07-16 15:05:00,40.46,40.47,40.41,40.42,41700.0,27.7537,27.7605,27.7194,27.7262,41700.0
2009-07-16 15:10:00,40.43,40.48,40.42,40.48,35400.0,27.7331,27.7674,27.7262,27.7674,35400.0
2009-07-16 15:15:00,40.48,40.51,40.43,40.45,48400.0,27.7674,27.788,27.7331,27.7468,48400.0
2009-07-16 15:20:00,40.45,40.48,40.42,40.46,28200.0,27.7468,27.7674,27.7262,27.7537,28200.0
2009-07-16 15:25:00,40.45,40.56,40.44,40.54,36700.0,27.7468,27.8223,27.7399,27.8085,36700.0
2009-07-16 15:30:00,40.56,40.57,40.52,40.54,41400.0,27.8223,27.8291,27.7948,27.8085,41400.0
2009-07-16 15:35:00,40.53,40.63,40.53,40.6,84200.0,27.8017,27.8703,27.8017,27.8497,84200.0
2009-07-16 15:40:00,40.6,40.78,40.6,40.68,184600.0,27.8497,27.9732,27.8497,27.9046,184600.0
2009-07-16 15:45:00,40.68,40.76,40.58,40.58,129000.0,27.9046,27.9595,27.836,27.836,129000.0
2009-07-16 15:50:00,40.59,40.68,40.48,40.5,159500.0,27.8428,27.9046,27.7674,27.7811,159500.0
2009-07-16 15:55:00,40.5,40.61,40.48,40.54,251400.0,27.7811,27.8566,27.7674,27.8085,251400.0
2009-07-17 09:30:00,40.5,40.7,40.19,40.48,590900.0,27.7811,27.9183,27.5685,27.7674,590900.0
2009-07-17 09:35:00,40.49,40.49,40.31,40.39,48000.0,27.7742,27.7742,27.6508,27.7056,48000.0
2009-07-17 09:40:00,40.4,40.43,40.13,40.19,65400.0,27.7125,27.7331,27.5273,27.5685,65400.0
2009-07-17 09:45:00,40.19,40.26,40.1,40.19,28700.0,27.5685,27.6165,27.5067,27.5685,28700.0
2009-07-17 09:50:00,40.19,40.26,40.11,40.23,140500.0,27.5685,27.6165,27.5136,27.5959,140500.0
2009-07-17 09:55:00,40.23,40.37,40.22,40.35,57600.0,27.5959,27.6919,27.589,27.6782,57600.0
2009-07-17 10:00:00,40.36,40.43,40.29,40.4,43100.0,27.6851,27.7331,27.6371,27.7125,43100.0
2009-07-17 10:05:00,40.4,40.5,40.39,40.46,103400.0,27.7125,27.7811,27.7056,27.7537,103400.0
2009-07-17 10:10:00,40.47,40.49,40.36,40.36,62100.0,27.7605,27.7742,27.6851,27.6851,62100.0
2009-07-17 10:15:00,40.37,40.42,40.36,40.41,27600.0,27.6919,27.7262,27.6851,27.7194,27600.0
2009-07-17 10:20:00,40.42,40.6,40.42,40.6,85000.0,27.7262,27.8497,27.7262,27.8497,85000.0
2009-07-17 10:25:00,40.6,40.63,40.5,40.5,63600.0,27.8497,27.8703,27.7811,27.7811,63600.0
2009-07-17 10:30:00,40.5,40.68,40.5,40.67,62200.0,27.7811,27.9046,27.7811,27.8977,62200.0
2009-07-17 10:35:00,40.68,40.72,40.67,40.67,79400.0,27.9046,27.932,27.8977,27.8977,79400.0
2009-07-17 10:40:00,40.66,40.68,40.66,40.66,26900.0,27.8909,27.9046,27.8909,27.8909,26900.0
2009-07-17 10:45:00,40.67,40.76,40.67,40.74,76000.0,27.8977,27.9595,27.8977,27.9457,76000.0
2009-07-17 10:50:00,40.75,40.76,40.63,40.65,70100.0,27.9526,27.9595,27.8703,27.884,70100.0
2009-07-17 10:55:00,40.65,40.68,40.63,40.65,31700.0,27.884,27.9046,27.8703,27.884,31700.0
2009-07-17 11:00:00,40.65,40.66,40.52,40.53,73100.0,27.884,27.8909,27.7948,27.8017,73100.0
2009-07-17 11:05:00,40.53,40.57,40.5,40.52,110700.0,27.8017,27.8291,27.7811,27.7948,110700.0
2009-07-17 11:10:00,40.53,40.53,40.48,40.49,115500.0,27.8017,27.8017,27.7674,27.7742,115500.0
2009-07-17 11:15:00,40.49,40.49,40.48,40.49,56900.0,27.7742,27.7742,27.7674,27.7742,56900.0
2009-07-17 11:20:00,40.49,40.58,40.48,40.53,119000.0,27.7742,27.836,27.7674,27.8017,119000.0
2009-07-17 11:25:00,40.53,40.54,40.47,40.51,64800.0,27.8017,27.8085,27.7605,27.788,64800.0
2009-07-17 11:30:00,40.5,40.53,40.49,40.5,59200.0,27.7811,27.8017,27.7742,27.7811,59200.0
2009-07-17 11:35:00,40.51,40.52,40.44,40.44,18700.0,27.788,27.7948,27.7399,27.7399,18700.0
2009-07-17 11:40:00,40.44,40.45,40.41,40.44,16100.0,27.7399,27.7468,27.7194,27.7399,16100.0
2009-07-17 11:45:00,40.44,40.44,40.39,40.41,24900.0,27.7399,27.7399,27.7056,27.7194,24900.0
2009-07-17 11:50:00,40.41,40.41,40.27,40.27,32000.0,27.7194,27.7194,27.6233,27.6233,32000.0
2009-07-17 11:55:00,40.27,40.32,40.27,40.29,22100.0,27.6233,27.6576,27.6233,27.6371,22100.0
2009-07-17 12:00:00,40.31,40.36,40.3,40.35,18800.0,27.6508,27.6851,27.6439,27.6782,18800.0
2009-07-17 12:05:00,40.35,40.5,40.35,40.44,72300.0,27.6782,27.7811,27.6782,27.7399,72300.0
2009-07-17 12:10:00,40.44,40.44,40.37,40.39,19000.0,27.7399,27.7399,27.6919,27.7056,19000.0
2009-07-17 12:15:00,40.38,40.38,40.36,40.36,12800.0,27.6988,27.6988,27.6851,27.6851,12800.0
2009-07-17 12:20:00,40.35,40.47,40.34,40.42,27900.0,27.6782,27.7605,27.6714,27.7262,27900.0
2009-07-17 12:25:00,40.42,40.45,40.35,40.36,42800.0,27.7262,27.7468,27.6782,27.6851,42800.0
2009-07-17 12:30:00,40.36,40.36,40.26,40.26,81200.0,27.6851,27.6851,27.6165,27.6165,81200.0
2009-07-17 12:35:00,40.26,40.3,40.25,40.29,18800.0,27.6165,27.6439,27.6096,27.6371,18800.0
2009-07-17 12:40:00,40.29,40.31,40.26,40.27,48800.0,27.6371,27.6508,27.6165,27.6233,48800.0
2009-07-17 12:45:00,40.27,40.29,40.26,40.26,13800.0,27.6233,27.6371,27.6165,27.6165,13800.0
2009-07-17 12:50:00,40.26,40.29,40.23,40.26,22200.0,27.6165,27.6371,27.5959,27.6165,22200.0
2009-07-17 12:55:00,40.27,40.29,40.24,40.29,19700.0,27.6233,27.6371,27.6028,27.6371,19700.0
2009-07-17 13:00:00,40.29,40.32,40.27,40.31,17100.0,27.6371,27.6576,27.6233,27.6508,17100.0
2009-07-17 13:05:00,40.31,40.32,40.25,40.25,18700.0,27.6508,27.6576,27.6096,27.6096,18700.0
2009-07-17 13:10:00,40.25,40.25,40.2,40.2,26500.0,27.6096,27.6096,27.5753,27.5753,26500.0
2009-07-17 13:15:00,40.2,40.24,40.2,40.24,24200.0,27.5753,27.6028,27.5753,27.6028,24200.0
2009-07-17 13:20:00,40.24,40.35,40.24,40.32,40300.0,27.6028,27.6782,27.6028,27.6576,40300.0
2009-07-17 13:25:00,40.32,40.32,40.29,40.31,10500.0,27.6576,27.6576,27.6371,27.6508,10500.0
2009-07-17 13:30:00,40.31,40.38,40.31,40.38,26600.0,27.6508,27.6988,27.6508,27.6988,26600.0
2009-07-17 13:35:00,40.38,40.53,40.38,40.49,49800.0,27.6988,27.8017,27.6988,27.7742,49800.0
2009-07-17 13:40:00,40.49,40.59,40.49,40.58,23000.0,27.7742,27.8428,27.7742,27.836,23000.0
2009-07-17 13:45:00,40.58,40.59,40.48,40.5,31400.0,27.836,27.8428,27.7674,27.7811,31400.0
2009-07-17 13:50:00,40.5,40.51,40.44,40.46,18200.0,27.7811,27.788,27.7399,27.7537,18200.0
2009-07-17 13:55:00,40.44,40.44,40.34,40.35,23100.0,27.7399,27.7399,27.6714,27.6782,23100.0
2009-07-17 14:00:00,40.34,40.41,40.34,40.39,13900.0,27.6714,27.7194,27.6714,27.7056,13900.0
2009-07-17 14:05:00,40.4,40.41,40.37,40.37,11000.0,27.7125,27.7194,27.6919,27.6919,11000.0
2009-07-17 14:10:00,40.37,40.38,40.32,40.34,12900.0,27.6919,27.6988,27.6576,27.6714,12900.0
2009-07-17 14:15:00,40.33,40.33,40.3,40.31,10100.0,27.6645,27.6645,27.6439,27.6508,10100.0
2009-07-17 14:20:00,40.3,40.37,40.3,40.36,10900.0,27.6439,27.6919,27.6439,27.6851,10900.0
2009-07-17 14:25:00,40.36,40.37,40.3,40.31,37100.0,27.6851,27.6919,27.6439,27.6508,37100.0
2009-07-17 14:30:00,40.32,40.37,40.31,40.37,13600.0,27.6576,27.6919,27.6508,27.6919,13600.0
2009-07-17 14:35:00,40.37,40.45,40.36,40.44,34700.0,27.6919,27.7468,27.6851,27.7399,34700.0
2009-07-17 14:40:00,40.44,40.46,40.41,40.42,21900.0,27.7399,27.7537,27.7194,27.7262,21900.0
2009-07-17 14:45:00,40.42,40.43,40.34,40.38,41500.0,27.7262,27.7331,27.6714,27.6988,41500.0
2009-07-17 14:50:00,40.38,40.43,40.38,40.4,23100.0,27.6988,27.7331,27.6988,27.7125,23100.0
2009-07-17 14:55:00,40.4,40.42,40.32,40.34,40500.0,27.7125,27.7262,27.6576,27.6714,40500.0
2009-07-17 15:00:00,40.35,40.42,40.33,40.33,23600.0,27.6782,27.7262,27.6645,27.6645,23600.0
2009-07-17 15:05:00,40.33,40.35,40.3,40.3,22500.0,27.6645,27.6782,27.6439,27.6439,22500.0
2009-07-17 15:10:00,40.3,40.34,40.28,40.31,32300.0,27.6439,27.6714,27.6302,27.6508,32300.0
2009-07-17 15:15:00,40.3,40.36,40.29,40.35,29100.0,27.6439,27.6851,27.6371,27.6782,29100.0
2009-07-17 15:20:00,40.35,40.39,40.35,40.39,26900.0,27.6782,27.7056,27.6782,27.7056,26900.0
2009-07-17 15:25:00,40.39,40.42,40.38,40.4,26100.0,27.7056,27.7262,27.6988,27.7125,26100.0
2009-07-17 15:30:00,40.39,40.39,40.28,40.31,48600.0,27.7056,27.7056,27.6302,27.6508,48600.0
2009-07-17 15:35:00,40.31,40.33,40.3,40.31,26800.0,27.6508,27.6645,27.6439,27.6508,26800.0
2009-07-17 15:40:00,40.31,40.34,40.28,40.33,91500.0,27.6508,27.6714,27.6302,27.6645,91500.0
2009-07-17 15:45:00,40.34,40.38,40.29,40.29,109800.0,27.6714,27.6988,27.6371,27.6371,109800.0
2009-07-17 15:50:00,40.3,40.45,40.3,40.41,174100.0,27.6439,27.7468,27.6439,27.7194,174100.0
2009-07-17 15:55:00,40.41,40.49,40.35,40.45,208400.0,27.7194,27.7742,27.6782,27.7468,208400.0
2009-07-20 09:30:00,40.61,40.85,40.13,40.13,77800.0,27.8566,28.0212,27.5273,27.5273,77800.0
2009-07-20 09:35:00,40.13,40.35,40.06,40.23,89600.0,27.5273,27.6782,27.4793,27.5959,89600.0
2009-07-20 09:40:00,40.23,40.28,40.06,40.17,97500.0,27.5959,27.6302,27.4793,27.5547,97500.0
2009-07-20 09:45:00,40.17,40.28,40.16,40.23,67800.0,27.5547,27.6302,27.5479,27.5959,67800.0
2009-07-20 09:50:00,40.22,40.28,40.1,40.13,76100.0,27.589,27.6302,27.5067,27.5273,76100.0
2009-07-20 09:55:00,40.13,40.18,40.11,40.12,27500.0,27.5273,27.5616,27.5136,27.5204,27500.0
2009-07-20 10:00:00,40.16,40.33,40.15,40.27,79300.0,27.5479,27.6645,27.541,27.6233,79300.0
2009-07-20 10:05:00,40.27,40.27,40.2,40.25,41000.0,27.6233,27.6233,27.5753,27.6096,41000.0
2009-07-20 10:10:00,40.24,40.4,40.23,40.38,82400.0,27.6028,27.7125,27.5959,27.6988,82400.0
2009-07-20 10:15:00,40.38,40.43,40.36,40.38,52800.0,27.6988,27.7331,27.6851,27.6988,52800.0
2009-07-20 10:20:00,40.4,40.41,40.29,40.4,65200.0,27.7125,27.7194,27.6371,27.7125,65200.0
2009-07-20 10:25:00,40.4,40.42,40.37,40.42,38700.0,27.7125,27.7262,27.6919,27.7262,38700.0
2009-07-20 10:30:00,40.4,40.41,40.28,40.28,22000.0,27.7125,27.7194,27.6302,27.6302,22000.0
2009-07-20 10:35:00,40.29,40.31,40.25,40.3,29000.0,27.6371,27.6508,27.6096,27.6439,29000.0
2009-07-20 10:40:00,40.3,40.4,40.3,40.38,33400.0,27.6439,27.7125,27.6439,27.6988,33400.0
2009-07-20 10:45:00,40.39,40.39,40.31,40.33,26900.0,27.7056,27.7056,27.6508,27.6645,26900.0
2009-07-20 10:50:00,40.33,40.37,40.31,40.35,35600.0,27.6645,27.6919,27.6508,27.6782,35600.0
2009-07-20 10:55:00,40.35,40.36,40.32,40.33,26400.0,27.6782,27.6851,27.6576,27.6645,26400.0
2009-07-20 11:00:00,40.33,40.33,40.28,40.28,21100.0,27.6645,27.6645,27.6302,27.6302,21100.0
2009-07-20 11:05:00,40.28,40.35,40.22,40.35,32600.0,27.6302,27.6782,27.589,27.6782,32600.0
2009-07-20 11:10:00,40.35,40.37,40.32,40.35,33400.0,27.6782,27.6919,27.6576,27.6782,33400.0
2009-07-20 11:15:00,40.36,40.42,40.36,40.38,39600.0,27.6851,27.7262,27.6851,27.6988,39600.0
2009-07-20 11:20:00,40.37,40.42,40.34,40.36,50600.0,27.6919,27.7262,27.6714,27.6851,50600.0
2009-07-20 11:25:00,40.36,40.39,40.35,40.37,32900.0,27.6851,27.7056,27.6782,27.6919,32900.0
2009-07-20 11:30:00,40.37,40.37,40.34,40.36,25500.0,27.6919,27.6919,27.6714,27.6851,25500.0
2009-07-20 11:35:00,40.37,40.37,40.33,40.33,16900.0,27.6919,27.6919,27.6645,27.6645,16900.0
2009-07-20 11:40:00,40.32,40.35,40.32,40.34,12900.0,27.6576,27.6782,27.6576,27.6714,12900.0
2009-07-20 11:45:00,40.34,40.35,40.33,40.33,11100.0,27.6714,27.6782,27.6645,27.6645,11100.0
2009-07-20 11:50:00,40.34,40.35,40.32,40.35,23900.0,27.6714,27.6782,27.6576,27.6782,23900.0
2009-07-20 11:55:00,40.35,40.35,40.34,40.34,11800.0,27.6782,27.6782,27.6714,27.6714,11800.0
2009-07-20 12:00:00,40.34,40.34,40.3,40.3,23500.0,27.6714,27.6714,27.6439,27.6439,23500.0
2009-07-20 12:05:00,40.31,40.35,40.3,40.31,22000.0,27.6508,27.6782,27.6439,27.6508,22000.0
2009-07-20 12:10:00,40.32,40.35,40.31,40.35,28100.0,27.6576,27.6782,27.6508,27.6782,28100.0
2009-07-20 12:15:00,40.34,40.38,40.34,40.36,25100.0,27.6714,27.6988,27.6714,27.6851,25100.0
2009-07-20 12:20:00,40.35,40.45,40.35,40.44,130000.0,27.6782,27.7468,27.6782,27.7399,130000.0
2009-07-20 12:25:00,40.45,40.46,40.42,40.43,50300.0,27.7468,27.7537,27.7262,27.7331,50300.0
2009-07-20 12:30:00,40.44,40.44,40.4,40.41,56000.0,27.7399,27.7399,27.7125,27.7194,56000.0
2009-07-20 12:35:00,40.41,40.44,40.41,40.44,30800.0,27.7194,27.7399,27.7194,27.7399,30800.0
2009-07-20 12:40:00,40.44,40.45,40.41,40.44,34000.0,27.7399,27.7468,27.7194,27.7399,34000.0
2009-07-20 12:45:00,40.44,40.44,40.33,40.34,30500.0,27.7399,27.7399,27.6645,27.6714,30500.0
2009-07-20 12:50:00,40.34,40.39,40.33,40.37,13800.0,27.6714,27.7056,27.6645,27.6919,13800.0
2009-07-20 12:55:00,40.37,40.38,40.34,40.35,11500.0,27.6919,27.6988,27.6714,27.6782,11500.0
2009-07-20 13:00:00,40.36,40.4,40.35,40.4,11800.0,27.6851,27.7125,27.6782,27.7125,11800.0
2009-07-20 13:05:00,40.39,40.4,40.37,40.39,10900.0,27.7056,27.7125,27.6919,27.7056,10900.0
2009-07-20 13:10:00,40.39,40.4,40.33,40.33,14200.0,27.7056,27.7125,27.6645,27.6645,14200.0
2009-07-20 13:15:00,40.33,40.34,40.3,40.33,22900.0,27.6645,27.6714,27.6439,27.6645,22900.0
2009-07-20 13:20:00,40.33,40.4,40.33,40.4,55300.0,27.6645,27.7125,27.6645,27.7125,55300.0
2009-07-20 13:25:00,40.4,40.4,40.38,40.39,31900.0,27.7125,27.7125,27.6988,27.7056,31900.0
2009-07-20 13:30:00,40.39,40.4,40.3,40.36,46600.0,27.7056,27.7125,27.6439,27.6851,46600.0
2009-07-20 13:35:00,40.36,40.4,40.35,40.37,27200.0,27.6851,27.7125,27.6782,27.6919,27200.0
2009-07-20 13:40:00,40.38,40.4,40.35,40.36,22800.0,27.6988,27.7125,27.6782,27.6851,22800.0
2009-07-20 13:45:00,40.36,40.38,40.35,40.38,10200.0,27.6851,27.6988,27.6782,27.6988,10200.0
2009-07-20 13:50:00,40.37,40.42,40.35,40.41,24300.0,27.6919,27.7262,27.6782,27.7194,24300.0
2009-07-20 13:55:00,40.41,40.41,40.35,40.39,48300.0,27.7194,27.7194,27.6782,27.7056,48300.0
2009-07-20 14:00:00,40.39,40.42,40.37,40.42,39700.0,27.7056,27.7262,27.6919,27.7262,39700.0
2009-07-20 14:05:00,40.42,40.45,40.42,40.42,21300.0,27.7262,27.7468,27.7262,27.7262,21300.0
2009-07-20 14:10:00,40.43,40.45,40.39,40.4,29800.0,27.7331,27.7468,27.7056,27.7125,29800.0
2009-07-20 14:15:00,40.4,40.45,40.39,40.44,39100.0,27.7125,27.7468,27.7056,27.7399,39100.0
2009-07-20 14:20:00,40.45,40.45,40.37,40.41,36300.0,27.7468,27.7468,27.6919,27.7194,36300.0
2009-07-20 14:25:00,40.41,40.43,40.34,40.39,34700.0,27.7194,27.7331,27.6714,27.7056,34700.0
2009-07-20 14:30:00,40.4,40.43,40.39,40.39,30500.0,27.7125,27.7331,27.7056,27.7056,30500.0
2009-07-20 14:35:00,40.4,40.4,40.35,40.35,32800.0,27.7125,27.7125,27.6782,27.6782,32800.0
2009-07-20 14:40:00,40.35,40.44,40.35,40.4,31200.0,27.6782,27.7399,27.6782,27.7125,31200.0
2009-07-20 14:45:00,40.4,40.44,40.34,40.42,58200.0,27.7125,27.7399,27.6714,27.7262,58200.0
2009-07-20 14:50:00,40.43,40.44,40.39,40.41,20800.0,27.7331,27.7399,27.7056,27.7194,20800.0
2009-07-20 14:55:00,40.41,40.41,40.4,40.4,15500.0,27.7194,27.7194,27.7125,27.7125,15500.0
2009-07-20 15:00:00,40.4,40.44,40.38,40.41,50400.0,27.7125,27.7399,27.6988,27.7194,50400.0
2009-07-20 15:05:00,40.41,40.45,40.4,40.42,45300.0,27.7194,27.7468,27.7125,27.7262,45300.0
2009-07-20 15:10:00,40.43,40.43,40.4,40.4,49900.0,27.7331,27.7331,27.7125,27.7125,49900.0
2009-07-20 15:15:00,40.41,40.42,40.39,40.4,48300.0,27.7194,27.7262,27.7056,27.7125,48300.0
2009-07-20 15:20:00,40.4,40.41,40.39,40.4,16700.0,27.7125,27.7194,27.7056,27.7125,16700.0
2009-07-20 15:25:00,40.41,40.42,40.38,40.4,33000.0,27.7194,27.7262,27.6988,27.7125,33000.0
2009-07-20 15:30:00,40.4,40.41,40.32,40.38,36000.0,27.7125,27.7194,27.6576,27.6988,36000.0
2009-07-20 15:35:00,40.39,40.42,40.36,40.41,46600.0,27.7056,27.7262,27.6851,27.7194,46600.0
2009-07-20 15:40:00,40.4,40.43,40.32,40.36,93100.0,27.7125,27.7331,27.6576,27.6851,93100.0
2009-07-20 15:45:00,40.36,40.38,40.35,40.38,48800.0,27.6851,27.6988,27.6782,27.6988,48800.0
2009-07-20 15:50:00,40.38,40.43,40.38,40.39,114400.0,27.6988,27.7331,27.6988,27.7056,114400.0
2009-07-20 15:55:00,40.4,40.41,40.34,40.39,235500.0,27.7125,27.7194,27.6714,27.7056,235500.0
2009-07-21 09:30:00,40.6,40.85,40.26,40.38,161000.0,27.8497,28.0212,27.6165,27.6988,161000.0
2009-07-21 09:35:00,40.36,40.46,40.26,40.4,97200.0,27.6851,27.7537,27.6165,27.7125,97200.0
2009-07-21 09:40:00,40.39,40.45,40.33,40.4,76800.0,27.7056,27.7468,27.6645,27.7125,76800.0
2009-07-21 09:45:00,40.39,40.44,40.36,40.44,57400.0,27.7056,27.7399,27.6851,27.7399,57400.0
2009-07-21 09:50:00,40.44,40.58,40.44,40.54,57700.0,27.7399,27.836,27.7399,27.8085,57700.0
2009-07-21 09:55:00,40.54,40.68,40.53,40.65,78200.0,27.8085,27.9046,27.8017,27.884,78200.0
2009-07-21 10:00:00,40.65,40.74,40.52,40.54,71900.0,27.884,27.9457,27.7948,27.8085,71900.0
2009-07-21 10:05:00,40.55,40.6,40.51,40.51,27600.0,27.8154,27.8497,27.788,27.788,27600.0
2009-07-21 10:10:00,40.51,40.59,40.43,40.53,57600.0,27.788,27.8428,27.7331,27.8017,57600.0
2009-07-21 10:15:00,40.53,40.57,40.45,40.51,33700.0,27.8017,27.8291,27.7468,27.788,33700.0
2009-07-21 10:20:00,40.51,40.52,40.35,40.4,36600.0,27.788,27.7948,27.6782,27.7125,36600.0
2009-07-21 10:25:00,40.4,40.44,40.28,40.34,28100.0,27.7125,27.7399,27.6302,27.6714,28100.0
2009-07-21 10:30:00,40.34,40.4,40.32,40.39,23400.0,27.6714,27.7125,27.6576,27.7056,23400.0
2009-07-21 10:35:00,40.38,40.41,40.34,40.38,44400.0,27.6988,27.7194,27.6714,27.6988,44400.0
2009-07-21 10:40:00,40.38,40.44,40.35,40.44,28800.0,27.6988,27.7399,27.6782,27.7399,28800.0
2009-07-21 10:45:00,40.44,40.44,40.35,40.42,46600.0,27.7399,27.7399,27.6782,27.7262,46600.0
2009-07-21 10:50:00,40.42,40.52,40.37,40.49,33400.0,27.7262,27.7948,27.6919,27.7742,33400.0
2009-07-21 10:55:00,40.5,40.53,40.43,40.44,30300.0,27.7811,27.8017,27.7331,27.7399,30300.0
2009-07-21 11:00:00,40.44,40.48,40.38,40.43,17900.0,27.7399,27.7674,27.6988,27.7331,17900.0
2009-07-21 11:05:00,40.43,40.45,40.37,40.45,21300.0,27.7331,27.7468,27.6919,27.7468,21300.0
2009-07-21 11:10:00,40.45,40.5,40.39,40.43,38100.0,27.7468,27.7811,27.7056,27.7331,38100.0
2009-07-21 11:15:00,40.44,40.52,40.43,40.52,22700.0,27.7399,27.7948,27.7331,27.7948,22700.0
2009-07-21 11:20:00,40.53,40.62,40.53,40.61,22800.0,27.8017,27.8634,27.8017,27.8566,22800.0
2009-07-21 11:25:00,40.59,40.61,40.53,40.53,29700.0,27.8428,27.8566,27.8017,27.8017,29700.0
2009-07-21 11:30:00,40.54,40.55,40.49,40.52,28200.0,27.8085,27.8154,27.7742,27.7948,28200.0
2009-07-21 11:35:00,40.53,40.58,40.53,40.57,21800.0,27.8017,27.836,27.8017,27.8291,21800.0
2009-07-21 11:40:00,40.57,40.57,40.45,40.51,72400.0,27.8291,27.8291,27.7468,27.788,72400.0
2009-07-21 11:45:00,40.51,40.54,40.49,40.5,68200.0,27.788,27.8085,27.7742,27.7811,68200.0
2009-07-21 11:50:00,40.5,40.52,40.48,40.5,56500.0,27.7811,27.7948,27.7674,27.7811,56500.0
2009-07-21 11:55:00,40.5,40.52,40.45,40.52,34800.0,27.7811,27.7948,27.7468,27.7948,34800.0
2009-07-21 12:00:00,40.51,40.57,40.51,40.55,20800.0,27.788,27.8291,27.788,27.8154,20800.0
2009-07-21 12:05:00,40.54,40.54,40.48,40.49,32600.0,27.8085,27.8085,27.7674,27.7742,32600.0
2009-07-21 12:10:00,40.5,40.5,40.47,40.47,18000.0,27.7811,27.7811,27.7605,27.7605,18000.0
2009-07-21 12:15:00,40.49,40.5,40.48,40.5,14900.0,27.7742,27.7811,27.7674,27.7811,14900.0
2009-07-21 12:20:00,40.49,40.5,40.47,40.47,15700.0,27.7742,27.7811,27.7605,27.7605,15700.0
2009-07-21 12:25:00,40.48,40.55,40.48,40.53,24700.0,27.7674,27.8154,27.7674,27.8017,24700.0
2009-07-21 12:30:00,40.53,40.53,40.46,40.47,31400.0,27.8017,27.8017,27.7537,27.7605,31400.0
2009-07-21 12:35:00,40.47,40.6,40.44,40.6,40600.0,27.7605,27.8497,27.7399,27.8497,40600.0
2009-07-21 12:40:00,40.6,40.6,40.57,40.58,15200.0,27.8497,27.8497,27.8291,27.836,15200.0
2009-07-21 12:45:00,40.58,40.62,40.58,40.6,16500.0,27.836,27.8634,27.836,27.8497,16500.0
2009-07-21 12:50:00,40.59,40.61,40.52,40.55,38200.0,27.8428,27.8566,27.7948,27.8154,38200.0
2009-07-21 12:55:00,40.54,40.55,40.47,40.5,31700.0,27.8085,27.8154,27.7605,27.7811,31700.0
2009-07-21 13:00:00,40.5,40.53,40.47,40.5,38500.0,27.7811,27.8017,27.7605,27.7811,38500.0
2009-07-21 13:05:00,40.5,40.53,40.49,40.53,34500.0,27.7811,27.8017,27.7742,27.8017,34500.0
2009-07-21 13:10:00,40.52,40.54,40.5,40.51,14300.0,27.7948,27.8085,27.7811,27.788,14300.0
2009-07-21 13:15:00,40.51,40.52,40.49,40.51,15800.0,27.788,27.7948,27.7742,27.788,15800.0
2009-07-21 13:20:00,40.52,40.52,40.5,40.52,20700.0,27.7948,27.7948,27.7811,27.7948,20700.0
2009-07-21 13:25:00,40.52,40.53,40.51,40.53,17700.0,27.7948,27.8017,27.788,27.8017,17700.0
2009-07-21 13:30:00,40.52,40.53,40.47,40.49,20900.0,27.7948,27.8017,27.7605,27.7742,20900.0
2009-07-21 13:35:00,40.48,40.53,40.44,40.53,49200.0,27.7674,27.8017,27.7399,27.8017,49200.0
2009-07-21 13:40:00,40.53,40.56,40.52,40.55,19500.0,27.8017,27.8223,27.7948,27.8154,19500.0
2009-07-21 13:45:00,40.56,40.58,40.54,40.54,30800.0,27.8223,27.836,27.8085,27.8085,30800.0
2009-07-21 13:50:00,40.55,40.55,40.49,40.53,48100.0,27.8154,27.8154,27.7742,27.8017,48100.0
2009-07-21 13:55:00,40.52,40.56,40.51,40.55,50800.0,27.7948,27.8223,27.788,27.8154,50800.0
2009-07-21 14:00:00,40.55,40.57,40.53,40.54,25000.0,27.8154,27.8291,27.8017,27.8085,25000.0
2009-07-21 14:05:00,40.54,40.54,40.48,40.5,18100.0,27.8085,27.8085,27.7674,27.7811,18100.0
2009-07-21 14:10:00,40.5,40.56,40.5,40.54,31100.0,27.7811,27.8223,27.7811,27.8085,31100.0
2009-07-21 14:15:00,40.53,40.56,40.48,40.5,25300.0,27.8017,27.8223,27.7674,27.7811,25300.0
2009-07-21 14:20:00,40.5,40.54,40.47,40.53,28300.0,27.7811,27.8085,27.7605,27.8017,28300.0
2009-07-21 14:25:00,40.52,40.53,40.47,40.5,34800.0,27.7948,27.8017,27.7605,27.7811,34800.0
2009-07-21 14:30:00,40.5,40.52,40.46,40.49,39500.0,27.7811,27.7948,27.7537,27.7742,39500.0
2009-07-21 14:35:00,40.49,40.53,40.48,40.49,54900.0,27.7742,27.8017,27.7674,27.7742,54900.0
2009-07-21 14:40:00,40.49,40.5,40.48,40.49,26700.0,27.7742,27.7811,27.7674,27.7742,26700.0
2009-07-21 14:45:00,40.49,40.55,40.49,40.54,47700.0,27.7742,27.8154,27.7742,27.8085,47700.0
2009-07-21 14:50:00,40.53,40.63,40.53,40.6,46300.0,27.8017,27.8703,27.8017,27.8497,46300.0
2009-07-21 14:55:00,40.59,40.6,40.53,40.56,55400.0,27.8428,27.8497,27.8017,27.8223,55400.0
2009-07-21 15:00:00,40.56,40.56,40.51,40.52,39700.0,27.8223,27.8223,27.788,27.7948,39700.0
2009-07-21 15:05:00,40.51,40.53,40.48,40.48,48700.0,27.788,27.8017,27.7674,27.7674,48700.0
2009-07-21 15:10:00,40.48,40.51,40.48,40.48,78700.0,27.7674,27.788,27.7674,27.7674,78700.0
2009-07-21 15:15:00,40.48,40.51,40.46,40.51,74700.0,27.7674,27.788,27.7537,27.788,74700.0
2009-07-21 15:20:00,40.5,40.51,40.48,40.49,51700.0,27.7811,27.788,27.7674,27.7742,51700.0
2009-07-21 15:25:00,40.49,40.54,40.48,40.54,34900.0,27.7742,27.8085,27.7674,27.8085,34900.0
2009-07-21 15:30:00,40.54,40.54,40.5,40.52,61500.0,27.8085,27.8085,27.7811,27.7948,61500.0
2009-07-21 15:35:00,40.52,40.52,40.48,40.52,82600.0,27.7948,27.7948,27.7674,27.7948,82600.0
2009-07-21 15:40:00,40.51,40.53,40.48,40.51,97600.0,27.788,27.8017,27.7674,27.788,97600.0
2009-07-21 15:45:00,40.51,40.54,40.49,40.52,82400.0,27.788,27.8085,27.7742,27.7948,82400.0
2009-07-21 15:50:00,40.52,40.6,40.51,40.6,94100.0,27.7948,27.8497,27.788,27.8497,94100.0
2009-07-21 15:55:00,40.6,40.71,40.59,40.69,214500.0,27.8497,27.9252,27.8428,27.9114,214500.0
2009-07-22 09:30:00,40.7,41.1,40.62,40.9,122100.0,27.9183,28.1927,27.8634,28.0555,122100.0
2009-07-22 09:35:00,40.9,41.03,40.8,41.01,75400.0,28.0555,28.1447,27.9869,28.1309,75400.0
2009-07-22 09:40:00,41.02,41.03,40.9,40.9,40900.0,28.1378,28.1447,28.0555,28.0555,40900.0
2009-07-22 09:45:00,40.91,41.04,40.9,41.02,34800.0,28.0623,28.1515,28.0555,28.1378,34800.0
2009-07-22 09:50:00,41.03,41.19,41.01,41.11,48900.0,28.1447,28.2544,28.1309,28.1995,48900.0
2009-07-22 09:55:00,41.11,41.21,40.98,41.04,49000.0,28.1995,28.2681,28.1104,28.1515,49000.0
2009-07-22 10:00:00,41.05,41.25,41.05,41.11,70700.0,28.1584,28.2956,28.1584,28.1995,70700.0
2009-07-22 10:05:00,41.13,41.22,41.08,41.13,26500.0,28.2133,28.275,28.179,28.2133,26500.0
2009-07-22 10:10:00,41.13,41.17,41.01,41.02,37200.0,28.2133,28.2407,28.1309,28.1378,37200.0
2009-07-22 10:15:00,41.01,41.07,40.99,41.0,28900.0,28.1309,28.1721,28.1172,28.1241,28900.0
2009-07-22 10:20:00,41.0,41.02,40.98,41.0,38000.0,28.1241,28.1378,28.1104,28.1241,38000.0
2009-07-22 10:25:00,41.0,41.03,40.96,41.0,21900.0,28.1241,28.1447,28.0966,28.1241,21900.0
2009-07-22 10:30:00,41.02,41.09,40.99,41.0,47300.0,28.1378,28.1858,28.1172,28.1241,47300.0
2009-07-22 10:35:00,41.0,41.13,41.0,41.1,31400.0,28.1241,28.2133,28.1241,28.1927,31400.0
2009-07-22 10:40:00,41.1,41.16,41.02,41.11,57800.0,28.1927,28.2338,28.1378,28.1995,57800.0
2009-07-22 10:45:00,41.1,41.14,41.0,41.07,100600.0,28.1927,28.2201,28.1241,28.1721,100600.0
2009-07-22 10:50:00,41.06,41.16,41.06,41.12,33100.0,28.1652,28.2338,28.1652,28.2064,33100.0
2009-07-22 10:55:00,41.13,41.19,41.12,41.18,35600.0,28.2133,28.2544,28.2064,28.2476,35600.0
2009-07-22 11:00:00,41.18,41.25,41.14,41.25,27400.0,28.2476,28.2956,28.2201,28.2956,27400.0
2009-07-22 11:05:00,41.25,41.25,41.19,41.2,42900.0,28.2956,28.2956,28.2544,28.2613,42900.0
2009-07-22 11:10:00,41.19,41.25,41.18,41.2,39600.0,28.2544,28.2956,28.2476,28.2613,39600.0
2009-07-22 11:15:00,41.21,41.25,41.18,41.22,23100.0,28.2681,28.2956,28.2476,28.275,23100.0
2009-07-22 11:20:00,41.22,41.23,41.11,41.12,42400.0,28.275,28.2818,28.1995,28.2064,42400.0
2009-07-22 11:25:00,41.11,41.13,41.09,41.13,12100.0,28.1995,28.2133,28.1858,28.2133,12100.0
2009-07-22 11:30:00,41.14,41.18,41.11,41.14,26900.0,28.2201,28.2476,28.1995,28.2201,26900.0
2009-07-22 11:35:00,41.15,41.16,41.07,41.07,16000.0,28.227,28.2338,28.1721,28.1721,16000.0
2009-07-22 11:40:00,41.07,41.08,41.03,41.04,25600.0,28.1721,28.179,28.1447,28.1515,25600.0
2009-07-22 11:45:00,41.04,41.06,40.99,40.99,52000.0,28.1515,28.1652,28.1172,28.1172,52000.0
2009-07-22 11:50:00,40.99,41.03,40.97,40.97,23400.0,28.1172,28.1447,28.1035,28.1035,23400.0
2009-07-22 11:55:00,40.97,41.01,40.97,41.0,68000.0,28.1035,28.1309,28.1035,28.1241,68000.0
2009-07-22 12:00:00,41.0,41.0,40.95,40.97,40100.0,28.1241,28.1241,28.0898,28.1035,40100.0
2009-07-22 12:05:00,40.97,41.0,40.96,41.0,26900.0,28.1035,28.1241,28.0966,28.1241,26900.0
2009-07-22 12:10:00,40.99,41.01,40.95,40.96,27400.0,28.1172,28.1309,28.0898,28.0966,27400.0
2009-07-22 12:15:00,40.96,41.01,40.96,41.0,22900.0,28.0966,28.1309,28.0966,28.1241,22900.0
2009-07-22 12:20:00,40.99,41.22,40.99,41.22,24900.0,28.1172,28.275,28.1172,28.275,24900.0
2009-07-22 12:25:00,41.21,41.29,41.21,41.29,35700.0,28.2681,28.323,28.2681,28.323,35700.0
2009-07-22 12:30:00,41.31,41.31,41.21,41.27,52800.0,28.3367,28.3367,28.2681,28.3093,52800.0
2009-07-22 12:35:00,41.27,41.3,41.16,41.17,26700.0,28.3093,28.3299,28.2338,28.2407,26700.0
2009-07-22 12:40:00,41.17,41.2,41.17,41.2,24100.0,28.2407,28.2613,28.2407,28.2613,24100.0
2009-07-22 12:45:00,41.2,41.27,41.16,41.27,25800.0,28.2613,28.3093,28.2338,28.3093,25800.0
2009-07-22 12:50:00,41.26,41.27,41.21,41.21,30800.0,28.3024,28.3093,28.2681,28.2681,30800.0
2009-07-22 12:55:00,41.22,41.24,41.16,41.17,29500.0,28.275,28.2887,28.2338,28.2407,29500.0
2009-07-22 13:00:00,41.16,41.19,41.11,41.12,30000.0,28.2338,28.2544,28.1995,28.2064,30000.0
2009-07-22 13:05:00,41.13,41.19,41.12,41.14,53000.0,28.2133,28.2544,28.2064,28.2201,53000.0
2009-07-22 13:10:00,41.14,41.17,41.11,41.14,58100.0,28.2201,28.2407,28.1995,28.2201,58100.0
2009-07-22 13:15:00,41.14,41.27,41.14,41.26,28300.0,28.2201,28.3093,28.2201,28.3024,28300.0
2009-07-22 13:20:00,41.27,41.29,41.21,41.24,38000.0,28.3093,28.323,28.2681,28.2887,38000.0
2009-07-22 13:25:00,41.23,41.26,41.21,41.26,29800.0,28.2818,28.3024,28.2681,28.3024,29800.0
2009-07-22 13:30:00,41.25,41.26,41.22,41.23,40000.0,28.2956,28.3024,28.275,28.2818,40000.0
2009-07-22 13:35:00,41.23,41.29,41.23,41.29,29100.0,28.2818,28.323,28.2818,28.323,29100.0
2009-07-22 13:40:00,41.29,41.29,41.17,41.17,26100.0,28.323,28.323,28.2407,28.2407,26100.0
2009-07-22 13:45:00,41.17,41.25,41.15,41.24,19300.0,28.2407,28.2956,28.227,28.2887,19300.0
2009-07-22 13:50:00,41.24,41.29,41.22,41.24,16000.0,28.2887,28.323,28.275,28.2887,16000.0
2009-07-22 13:55:00,41.22,41.29,41.21,41.29,28800.0,28.275,28.323,28.2681,28.323,28800.0
2009-07-22 14:00:00,41.29,41.33,41.27,41.32,45300.0,28.323,28.3504,28.3093,28.3436,45300.0
2009-07-22 14:05:00,41.32,41.35,41.28,41.3,29700.0,28.3436,28.3642,28.3161,28.3299,29700.0
2009-07-22 14:10:00,41.31,41.33,41.27,41.31,53200.0,28.3367,28.3504,28.3093,28.3367,53200.0
2009-07-22 14:15:00,41.32,41.36,41.29,41.32,24400.0,28.3436,28.371,28.323,28.3436,24400.0
2009-07-22 14:20:00,41.32,41.32,41.26,41.28,12600.0,28.3436,28.3436,28.3024,28.3161,12600.0
2009-07-22 14:25:00,41.28,41.3,41.23,41.29,49900.0,28.3161,28.3299,28.2818,28.323,49900.0
2009-07-22 14:30:00,41.3,41.37,41.29,41.37,29300.0,28.3299,28.3779,28.323,28.3779,29300.0
2009-07-22 14:35:00,41.37,41.38,41.35,41.38,14100.0,28.3779,28.3847,28.3642,28.3847,14100.0
2009-07-22 14:40:00,41.37,41.47,41.37,41.41,46600.0,28.3779,28.4465,28.3779,28.4053,46600.0
2009-07-22 14:45:00,41.41,41.44,41.4,41.41,20800.0,28.4053,28.4259,28.3985,28.4053,20800.0
2009-07-22 14:50:00,41.4,41.47,41.38,41.45,45600.0,28.3985,28.4465,28.3847,28.4328,45600.0
2009-07-22 14:55:00,41.45,41.55,41.44,41.51,89100.0,28.4328,28.5014,28.4259,28.4739,89100.0
2009-07-22 15:00:00,41.5,41.55,41.47,41.49,41200.0,28.4671,28.5014,28.4465,28.4602,41200.0
2009-07-22 15:05:00,41.48,41.49,41.43,41.44,40100.0,28.4533,28.4602,28.419,28.4259,40100.0
2009-07-22 15:10:00,41.43,41.45,41.39,41.42,78500.0,28.419,28.4328,28.3916,28.4122,78500.0
2009-07-22 15:15:00,41.43,41.43,41.26,41.27,49200.0,28.419,28.419,28.3024,28.3093,49200.0
2009-07-22 15:20:00,41.27,41.31,41.25,41.29,58400.0,28.3093,28.3367,28.2956,28.323,58400.0
2009-07-22 15:25:00,41.28,41.39,41.27,41.38,43000.0,28.3161,28.3916,28.3093,28.3847,43000.0
2009-07-22 15:30:00,41.37,41.47,41.37,41.47,98700.0,28.3779,28.4465,28.3779,28.4465,98700.0
2009-07-22 15:35:00,41.46,41.47,41.36,41.38,72900.0,28.4396,28.4465,28.371,28.3847,72900.0
2009-07-22 15:40:00,41.38,41.46,41.38,41.39,108300.0,28.3847,28.4396,28.3847,28.3916,108300.0
2009-07-22 15:45:00,41.38,41.47,41.27,41.28,99000.0,28.3847,28.4465,28.3093,28.3161,99000.0
2009-07-22 15:50:00,41.27,41.4,41.27,41.37,154900.0,28.3093,28.3985,28.3093,28.3779,154900.0
2009-07-22 15:55:00,41.36,41.4,41.3,41.36,215900.0,28.371,28.3985,28.3299,28.371,215900.0
2009-07-23 09:30:00,41.33,41.59,41.16,41.38,77800.0,28.3504,28.5288,28.2338,28.3847,77800.0
2009-07-23 09:35:00,41.35,41.49,41.32,41.47,61200.0,28.3642,28.4602,28.3436,28.4465,61200.0
2009-07-23 09:40:00,41.5,41.51,41.37,41.44,32200.0,28.4671,28.4739,28.3779,28.4259,32200.0
2009-07-23 09:45:00,41.44,41.52,41.37,41.41,36600.0,28.4259,28.4808,28.3779,28.4053,36600.0
2009-07-23 09:50:00,41.38,41.46,41.38,41.44,19800.0,28.3847,28.4396,28.3847,28.4259,19800.0
2009-07-23 09:55:00,41.45,41.56,41.43,41.48,66700.0,28.4328,28.5082,28.419,28.4533,66700.0
2009-07-23 10:00:00,41.48,41.55,41.35,41.4,43400.0,28.4533,28.5014,28.3642,28.3985,43400.0
2009-07-23 10:05:00,41.4,41.51,41.37,41.5,27300.0,28.3985,28.4739,28.3779,28.4671,27300.0
2009-07-23 10:10:00,41.49,41.57,41.46,41.47,32600.0,28.4602,28.5151,28.4396,28.4465,32600.0
2009-07-23 10:15:00,41.49,41.57,41.48,41.55,59500.0,28.4602,28.5151,28.4533,28.5014,59500.0
2009-07-23 10:20:00,41.55,41.72,41.54,41.67,52200.0,28.5014,28.618,28.4945,28.5837,52200.0
2009-07-23 10:25:00,41.65,41.69,41.54,41.66,38600.0,28.57,28.5974,28.4945,28.5768,38600.0
2009-07-23 10:30:00,41.67,41.72,41.53,41.71,47700.0,28.5837,28.618,28.4876,28.6111,47700.0
2009-07-23 10:35:00,41.71,41.82,41.68,41.79,51700.0,28.6111,28.6866,28.5905,28.666,51700.0
2009-07-23 10:40:00,41.81,41.92,41.8,41.8,35300.0,28.6797,28.7552,28.6728,28.6728,35300.0
2009-07-23 10:45:00,41.82,41.92,41.79,41.82,26800.0,28.6866,28.7552,28.666,28.6866,26800.0
2009-07-23 10:50:00,41.82,41.85,41.73,41.8,17300.0,28.6866,28.7071,28.6248,28.6728,17300.0
2009-07-23 10:55:00,41.8,41.87,41.74,41.75,23100.0,28.6728,28.7209,28.6317,28.6385,23100.0
2009-07-23 11:00:00,41.76,41.9,41.74,41.83,46700.0,28.6454,28.7414,28.6317,28.6934,46700.0
2009-07-23 11:05:00,41.85,41.92,41.84,41.9,29200.0,28.7071,28.7552,28.7003,28.7414,29200.0
2009-07-23 11:10:00,41.9,42.03,41.9,42.01,97000.0,28.7414,28.8306,28.7414,28.8169,97000.0
2009-07-23 11:15:00,42.02,42.12,41.95,41.96,52200.0,28.8238,28.8923,28.7757,28.7826,52200.0
2009-07-23 11:20:00,41.96,42.1,41.95,42.1,47200.0,28.7826,28.8786,28.7757,28.8786,47200.0
2009-07-23 11:25:00,42.1,42.25,42.1,42.17,93700.0,28.8786,28.9815,28.8786,28.9266,93700.0
2009-07-23 11:30:00,42.17,42.17,42.06,42.15,62500.0,28.9266,28.9266,28.8512,28.9129,62500.0
2009-07-23 11:35:00,42.16,42.23,42.12,42.13,55600.0,28.9198,28.9678,28.8923,28.8992,55600.0
2009-07-23 11:40:00,42.13,42.2,42.12,42.14,24900.0,28.8992,28.9472,28.8923,28.9061,24900.0
2009-07-23 11:45:00,42.13,42.26,42.12,42.25,58900.0,28.8992,28.9884,28.8923,28.9815,58900.0
2009-07-23 11:50:00,42.25,42.29,42.24,42.26,73300.0,28.9815,29.009,28.9747,28.9884,73300.0
2009-07-23 11:55:00,42.27,42.36,42.26,42.3,44200.0,28.9952,29.057,28.9884,29.0158,44200.0
2009-07-23 12:00:00,42.31,42.37,42.3,42.33,25100.0,29.0227,29.0638,29.0158,29.0364,25100.0
2009-07-23 12:05:00,42.33,42.35,42.3,42.33,22300.0,29.0364,29.0501,29.0158,29.0364,22300.0
2009-07-23 12:10:00,42.33,42.33,42.24,42.27,25800.0,29.0364,29.0364,28.9747,28.9952,25800.0
2009-07-23 12:15:00,42.27,42.27,42.19,42.2,46900.0,28.9952,28.9952,28.9404,28.9472,46900.0
2009-07-23 12:20:00,42.22,42.23,42.14,42.21,26600.0,28.9609,28.9678,28.9061,28.9541,26600.0
2009-07-23 12:25:00,42.21,42.3,42.2,42.28,35600.0,28.9541,29.0158,28.9472,29.0021,35600.0
2009-07-23 12:30:00,42.29,42.36,42.28,42.35,26400.0,29.009,29.057,29.0021,29.0501,26400.0
2009-07-23 12:35:00,42.35,42.35,42.32,42.35,12600.0,29.0501,29.0501,29.0295,29.0501,12600.0
2009-07-23 12:40:00,42.35,42.38,42.32,42.35,32200.0,29.0501,29.0707,29.0295,29.0501,32200.0
2009-07-23 12:45:00,42.35,42.5,42.34,42.5,48200.0,29.0501,29.153,29.0433,29.153,48200.0
2009-07-23 12:50:00,42.5,42.5,42.44,42.46,26600.0,29.153,29.153,29.1119,29.1256,26600.0
2009-07-23 12:55:00,42.45,42.53,42.45,42.5,26600.0,29.1187,29.1736,29.1187,29.153,26600.0
2009-07-23 13:00:00,42.49,42.51,42.4,42.42,27200.0,29.1462,29.1599,29.0844,29.0981,27200.0
2009-07-23 13:05:00,42.42,42.47,42.41,42.45,19400.0,29.0981,29.1324,29.0913,29.1187,19400.0
2009-07-23 13:10:00,42.46,42.48,42.45,42.47,13900.0,29.1256,29.1393,29.1187,29.1324,13900.0
2009-07-23 13:15:00,42.46,42.53,42.45,42.53,24500.0,29.1256,29.1736,29.1187,29.1736,24500.0
2009-07-23 13:20:00,42.53,42.54,42.5,42.54,37200.0,29.1736,29.1804,29.153,29.1804,37200.0
2009-07-23 13:25:00,42.53,42.61,42.51,42.51,59500.0,29.1736,29.2285,29.1599,29.1599,59500.0
2009-07-23 13:30:00,42.5,42.55,42.49,42.55,25800.0,29.153,29.1873,29.1462,29.1873,25800.0
2009-07-23 13:35:00,42.55,42.7,42.53,42.66,99000.0,29.1873,29.2902,29.1736,29.2628,99000.0
2009-07-23 13:40:00,42.67,42.7,42.62,42.62,43400.0,29.2696,29.2902,29.2353,29.2353,43400.0
2009-07-23 13:45:00,42.62,42.63,42.62,42.62,19600.0,29.2353,29.2422,29.2353,29.2353,19600.0
2009-07-23 13:50:00,42.63,42.67,42.59,42.63,55500.0,29.2422,29.2696,29.2147,29.2422,55500.0
2009-07-23 13:55:00,42.64,42.71,42.63,42.7,59600.0,29.249,29.2971,29.2422,29.2902,59600.0
2009-07-23 14:00:00,42.7,42.7,42.59,42.6,50500.0,29.2902,29.2902,29.2147,29.2216,50500.0
2009-07-23 14:05:00,42.59,42.6,42.55,42.56,46100.0,29.2147,29.2216,29.1873,29.1942,46100.0
2009-07-23 14:10:00,42.55,42.57,42.51,42.51,25500.0,29.1873,29.201,29.1599,29.1599,25500.0
2009-07-23 14:15:00,42.52,42.55,42.51,42.55,26900.0,29.1667,29.1873,29.1599,29.1873,26900.0
2009-07-23 14:20:00,42.55,42.55,42.52,42.55,28000.0,29.1873,29.1873,29.1667,29.1873,28000.0
2009-07-23 14:25:00,42.55,42.55,42.52,42.52,16500.0,29.1873,29.1873,29.1667,29.1667,16500.0
2009-07-23 14:30:00,42.53,42.55,42.51,42.52,58100.0,29.1736,29.1873,29.1599,29.1667,58100.0
2009-07-23 14:35:00,42.51,42.6,42.51,42.58,57700.0,29.1599,29.2216,29.1599,29.2079,57700.0
2009-07-23 14:40:00,42.58,42.61,42.58,42.59,50900.0,29.2079,29.2285,29.2079,29.2147,50900.0
2009-07-23 14:45:00,42.6,42.69,42.58,42.64,44400.0,29.2216,29.2833,29.2079,29.249,44400.0
2009-07-23 14:50:00,42.64,42.65,42.56,42.6,42600.0,29.249,29.2559,29.1942,29.2216,42600.0
2009-07-23 14:55:00,42.61,42.64,42.57,42.62,35400.0,29.2285,29.249,29.201,29.2353,35400.0
2009-07-23 15:00:00,42.63,42.68,42.63,42.67,52200.0,29.2422,29.2765,29.2422,29.2696,52200.0
2009-07-23 15:05:00,42.67,42.69,42.65,42.65,46700.0,29.2696,29.2833,29.2559,29.2559,46700.0
2009-07-23 15:10:00,42.66,42.72,42.64,42.69,79000.0,29.2628,29.3039,29.249,29.2833,79000.0
2009-07-23 15:15:00,42.68,42.68,42.63,42.65,42900.0,29.2765,29.2765,29.2422,29.2559,42900.0
2009-07-23 15:20:00,42.65,42.69,42.62,42.69,54300.0,29.2559,29.2833,29.2353,29.2833,54300.0
2009-07-23 15:25:00,42.68,42.71,42.63,42.63,39400.0,29.2765,29.2971,29.2422,29.2422,39400.0
2009-07-23 15:30:00,42.63,42.64,42.55,42.63,86300.0,29.2422,29.249,29.1873,29.2422,86300.0
2009-07-23 15:35:00,42.63,42.67,42.62,42.66,74600.0,29.2422,29.2696,29.2353,29.2628,74600.0
2009-07-23 15:40:00,42.66,42.75,42.64,42.75,143300.0,29.2628,29.3245,29.249,29.3245,143300.0
2009-07-23 15:45:00,42.74,42.75,42.61,42.62,152600.0,29.3176,29.3245,29.2285,29.2353,152600.0
2009-07-23 15:50:00,42.62,42.68,42.57,42.66,217700.0,29.2353,29.2765,29.201,29.2628,217700.0
2009-07-23 15:55:00,42.65,42.67,42.59,42.61,368900.0,29.2559,29.2696,29.2147,29.2285,368900.0
2009-07-24 09:30:00,42.72,42.98,42.62,42.97,90400.0,29.3039,29.4823,29.2353,29.4754,90400.0
2009-07-24 09:35:00,42.97,42.98,42.72,42.81,60000.0,29.4754,29.4823,29.3039,29.3657,60000.0
2009-07-24 09:40:00,42.8,42.83,42.65,42.72,73100.0,29.3588,29.3794,29.2559,29.3039,73100.0
2009-07-24 09:45:00,42.74,42.84,42.59,42.6,45100.0,29.3176,29.3862,29.2147,29.2216,45100.0
2009-07-24 09:50:00,42.6,42.83,42.59,42.83,56100.0,29.2216,29.3794,29.2147,29.3794,56100.0
2009-07-24 09:55:00,42.83,42.93,42.78,42.86,56900.0,29.3794,29.448,29.3451,29.4,56900.0
2009-07-24 10:00:00,42.86,43.02,42.77,43.01,66400.0,29.4,29.5097,29.3382,29.5028,66400.0
2009-07-24 10:05:00,43.01,43.22,43.01,43.11,129800.0,29.5028,29.6469,29.5028,29.5714,129800.0
2009-07-24 10:10:00,43.1,43.18,43.09,43.1,48700.0,29.5646,29.6195,29.5577,29.5646,48700.0
2009-07-24 10:15:00,43.1,43.16,43.09,43.1,71300.0,29.5646,29.6057,29.5577,29.5646,71300.0
2009-07-24 10:20:00,43.1,43.15,43.07,43.1,58400.0,29.5646,29.5989,29.544,29.5646,58400.0
2009-07-24 10:25:00,43.1,43.23,43.09,43.23,55900.0,29.5646,29.6538,29.5577,29.6538,55900.0
2009-07-24 10:30:00,43.24,43.35,43.2,43.22,52200.0,29.6606,29.7361,29.6332,29.6469,52200.0
2009-07-24 10:35:00,43.22,43.22,43.16,43.21,40300.0,29.6469,29.6469,29.6057,29.64,40300.0
2009-07-24 10:40:00,43.2,43.35,43.19,43.32,67300.0,29.6332,29.7361,29.6263,29.7155,67300.0
2009-07-24 10:45:00,43.32,43.32,43.24,43.25,61400.0,29.7155,29.7155,29.6606,29.6675,61400.0
2009-07-24 10:50:00,43.25,43.25,43.1,43.11,34100.0,29.6675,29.6675,29.5646,29.5714,34100.0
2009-07-24 10:55:00,43.11,43.15,43.04,43.04,41200.0,29.5714,29.5989,29.5234,29.5234,41200.0
2009-07-24 11:00:00,43.05,43.06,43.0,43.05,15800.0,29.5303,29.5371,29.496,29.5303,15800.0
2009-07-24 11:05:00,43.05,43.13,42.98,42.98,39700.0,29.5303,29.5852,29.4823,29.4823,39700.0
2009-07-24 11:10:00,42.97,43.04,42.95,43.0,42900.0,29.4754,29.5234,29.4617,29.496,42900.0
2009-07-24 11:15:00,43.01,43.02,42.99,43.01,22800.0,29.5028,29.5097,29.4891,29.5028,22800.0
2009-07-24 11:20:00,43.01,43.05,42.96,42.99,26500.0,29.5028,29.5303,29.4685,29.4891,26500.0
2009-07-24 11:25:00,42.99,43.06,42.95,43.06,48800.0,29.4891,29.5371,29.4617,29.5371,48800.0
2009-07-24 11:30:00,43.08,43.14,43.07,43.11,25100.0,29.5509,29.592,29.544,29.5714,25100.0
2009-07-24 11:35:00,43.1,43.12,43.05,43.1,20100.0,29.5646,29.5783,29.5303,29.5646,20100.0
2009-07-24 11:40:00,43.1,43.1,43.02,43.03,15900.0,29.5646,29.5646,29.5097,29.5166,15900.0
2009-07-24 11:45:00,43.04,43.06,43.0,43.03,27900.0,29.5234,29.5371,29.496,29.5166,27900.0
2009-07-24 11:50:00,43.03,43.03,42.97,42.98,20100.0,29.5166,29.5166,29.4754,29.4823,20100.0
2009-07-24 11:55:00,42.98,43.08,42.95,43.03,45600.0,29.4823,29.5509,29.4617,29.5166,45600.0
2009-07-24 12:00:00,43.03,43.06,43.01,43.06,24500.0,29.5166,29.5371,29.5028,29.5371,24500.0
2009-07-24 12:05:00,43.06,43.1,43.03,43.1,33700.0,29.5371,29.5646,29.5166,29.5646,33700.0
2009-07-24 12:10:00,43.08,43.08,43.04,43.05,12400.0,29.5509,29.5509,29.5234,29.5303,12400.0
2009-07-24 12:15:00,43.04,43.04,42.93,42.93,17300.0,29.5234,29.5234,29.448,29.448,17300.0
2009-07-24 12:20:00,42.93,43.01,42.93,43.0,28600.0,29.448,29.5028,29.448,29.496,28600.0
2009-07-24 12:25:00,42.99,43.02,42.94,42.98,27100.0,29.4891,29.5097,29.4548,29.4823,27100.0
2009-07-24 12:30:00,42.97,42.99,42.94,42.94,13200.0,29.4754,29.4891,29.4548,29.4548,13200.0
2009-07-24 12:35:00,42.94,43.0,42.93,42.99,23800.0,29.4548,29.496,29.448,29.4891,23800.0
2009-07-24 12:40:00,43.0,43.04,42.99,43.0,18500.0,29.496,29.5234,29.4891,29.496,18500.0
2009-07-24 12:45:00,43.0,43.05,42.98,43.02,38400.0,29.496,29.5303,29.4823,29.5097,38400.0
2009-07-24 12:50:00,43.0,43.04,43.0,43.03,27000.0,29.496,29.5234,29.496,29.5166,27000.0
2009-07-24 12:55:00,43.03,43.06,43.02,43.06,28300.0,29.5166,29.5371,29.5097,29.5371,28300.0
2009-07-24 13:00:00,43.06,43.08,43.02,43.04,15000.0,29.5371,29.5509,29.5097,29.5234,15000.0
2009-07-24 13:05:00,43.05,43.11,43.03,43.11,20100.0,29.5303,29.5714,29.5166,29.5714,20100.0
2009-07-24 13:10:00,43.11,43.15,43.06,43.08,22200.0,29.5714,29.5989,29.5371,29.5509,22200.0
2009-07-24 13:15:00,43.09,43.17,43.08,43.13,18100.0,29.5577,29.6126,29.5509,29.5852,18100.0
2009-07-24 13:20:00,43.13,43.17,43.06,43.12,26500.0,29.5852,29.6126,29.5371,29.5783,26500.0
2009-07-24 13:25:00,43.12,43.17,43.11,43.15,21800.0,29.5783,29.6126,29.5714,29.5989,21800.0
2009-07-24 13:30:00,43.15,43.3,43.15,43.24,54900.0,29.5989,29.7018,29.5989,29.6606,54900.0
2009-07-24 13:35:00,43.24,43.32,43.2,43.3,47500.0,29.6606,29.7155,29.6332,29.7018,47500.0
2009-07-24 13:40:00,43.31,43.32,43.24,43.27,21600.0,29.7086,29.7155,29.6606,29.6812,21600.0
2009-07-24 13:45:00,43.28,43.31,43.26,43.28,14300.0,29.6881,29.7086,29.6743,29.6881,14300.0
2009-07-24 13:50:00,43.28,43.35,43.28,43.33,32200.0,29.6881,29.7361,29.6881,29.7224,32200.0
2009-07-24 13:55:00,43.31,43.34,43.31,43.33,11200.0,29.7086,29.7292,29.7086,29.7224,11200.0
2009-07-24 14:00:00,43.32,43.36,43.31,43.35,22700.0,29.7155,29.7429,29.7086,29.7361,22700.0
2009-07-24 14:05:00,43.34,43.41,43.3,43.4,39200.0,29.7292,29.7772,29.7018,29.7704,39200.0
2009-07-24 14:10:00,43.39,43.41,43.34,43.37,25000.0,29.7635,29.7772,29.7292,29.7498,25000.0
2009-07-24 14:15:00,43.36,43.36,43.26,43.26,21100.0,29.7429,29.7429,29.6743,29.6743,21100.0
2009-07-24 14:20:00,43.26,43.3,43.22,43.27,42800.0,29.6743,29.7018,29.6469,29.6812,42800.0
2009-07-24 14:25:00,43.26,43.28,43.23,43.27,12200.0,29.6743,29.6881,29.6538,29.6812,12200.0
2009-07-24 14:30:00,43.27,43.36,43.27,43.35,35000.0,29.6812,29.7429,29.6812,29.7361,35000.0
2009-07-24 14:35:00,43.35,43.36,43.28,43.28,23400.0,29.7361,29.7429,29.6881,29.6881,23400.0
2009-07-24 14:40:00,43.28,43.35,43.27,43.28,34900.0,29.6881,29.7361,29.6812,29.6881,34900.0
2009-07-24 14:45:00,43.28,43.36,43.27,43.3,28300.0,29.6881,29.7429,29.6812,29.7018,28300.0
2009-07-24 14:50:00,43.3,43.38,43.23,43.27,70600.0,29.7018,29.7566,29.6538,29.6812,70600.0
2009-07-24 14:55:00,43.28,43.29,43.2,43.21,39500.0,29.6881,29.6949,29.6332,29.64,39500.0
2009-07-24 15:00:00,43.2,43.24,43.2,43.21,29700.0,29.6332,29.6606,29.6332,29.64,29700.0
2009-07-24 15:05:00,43.22,43.22,43.13,43.13,28000.0,29.6469,29.6469,29.5852,29.5852,28000.0
2009-07-24 15:10:00,43.12,43.14,43.1,43.12,19900.0,29.5783,29.592,29.5646,29.5783,19900.0
2009-07-24 15:15:00,43.11,43.13,43.06,43.13,22300.0,29.5714,29.5852,29.5371,29.5852,22300.0
2009-07-24 15:20:00,43.14,43.22,43.13,43.19,33600.0,29.592,29.6469,29.5852,29.6263,33600.0
2009-07-24 15:25:00,43.2,43.25,43.19,43.19,21400.0,29.6332,29.6675,29.6263,29.6263,21400.0
2009-07-24 15:30:00,43.2,43.2,43.08,43.09,28700.0,29.6332,29.6332,29.5509,29.5577,28700.0
2009-07-24 15:35:00,43.09,43.15,43.07,43.11,41700.0,29.5577,29.5989,29.544,29.5714,41700.0
2009-07-24 15:40:00,43.12,43.15,43.09,43.14,27700.0,29.5783,29.5989,29.5577,29.592,27700.0
2009-07-24 15:45:00,43.15,43.16,43.09,43.11,48500.0,29.5989,29.6057,29.5577,29.5714,48500.0
2009-07-24 15:50:00,43.11,43.19,43.08,43.15,103400.0,29.5714,29.6263,29.5509,29.5989,103400.0
2009-07-24 15:55:00,43.15,43.21,43.13,43.15,159700.0,29.5989,29.64,29.5852,29.5989,159700.0
2009-07-27 11:15:00,43.18,43.18,43.13,43.14,15300.0,29.6195,29.6195,29.5852,29.592,15300.0
2009-07-27 11:20:00,43.14,43.18,43.13,43.15,22200.0,29.592,29.6195,29.5852,29.5989,22200.0
2009-07-27 11:25:00,43.15,43.27,43.07,43.25,28700.0,29.5989,29.6812,29.544,29.6675,28700.0
2009-07-27 11:30:00,43.25,43.32,43.23,43.27,26800.0,29.6675,29.7155,29.6538,29.6812,26800.0
2009-07-27 11:35:00,43.27,43.27,43.19,43.19,16000.0,29.6812,29.6812,29.6263,29.6263,16000.0
2009-07-27 11:40:00,43.18,43.18,43.1,43.1,9400.0,29.6195,29.6195,29.5646,29.5646,9400.0
2009-07-27 11:45:00,43.1,43.11,43.09,43.1,12600.0,29.5646,29.5714,29.5577,29.5646,12600.0
2009-07-27 11:50:00,43.09,43.09,43.05,43.07,11700.0,29.5577,29.5577,29.5303,29.544,11700.0
2009-07-27 11:55:00,43.07,43.08,43.02,43.02,17900.0,29.544,29.5509,29.5097,29.5097,17900.0
2009-07-27 12:00:00,43.03,43.03,42.9,42.96,28900.0,29.5166,29.5166,29.4274,29.4685,28900.0
2009-07-27 12:05:00,42.95,42.95,42.88,42.89,16800.0,29.4617,29.4617,29.4137,29.4205,16800.0
2009-07-27 12:10:00,42.89,42.92,42.86,42.86,11800.0,29.4205,29.4411,29.4,29.4,11800.0
2009-07-27 12:15:00,42.87,43.0,42.86,43.0,12900.0,29.4068,29.496,29.4,29.496,12900.0
2009-07-27 12:20:00,43.0,43.11,42.97,43.1,24100.0,29.496,29.5714,29.4754,29.5646,24100.0
2009-07-27 12:25:00,43.1,43.13,43.05,43.07,16300.0,29.5646,29.5852,29.5303,29.544,16300.0
2009-07-27 12:30:00,43.08,43.09,42.99,43.02,10300.0,29.5509,29.5577,29.4891,29.5097,10300.0
2009-07-27 12:35:00,43.01,43.09,43.01,43.09,18300.0,29.5028,29.5577,29.5028,29.5577,18300.0
2009-07-27 12:40:00,43.09,43.13,43.05,43.07,16100.0,29.5577,29.5852,29.5303,29.544,16100.0
2009-07-27 12:45:00,43.07,43.08,43.0,43.01,17300.0,29.544,29.5509,29.496,29.5028,17300.0
2009-07-27 12:50:00,43.01,43.06,43.01,43.02,16000.0,29.5028,29.5371,29.5028,29.5097,16000.0
2009-07-27 12:55:00,43.01,43.02,42.98,43.01,9500.0,29.5028,29.5097,29.4823,29.5028,9500.0
2009-07-27 13:00:00,43.01,43.05,42.97,43.04,8900.0,29.5028,29.5303,29.4754,29.5234,8900.0
2009-07-27 13:05:00,43.03,43.09,43.03,43.08,13700.0,29.5166,29.5577,29.5166,29.5509,13700.0
2009-07-27 13:10:00,43.08,43.08,43.02,43.02,11800.0,29.5509,29.5509,29.5097,29.5097,11800.0
2009-07-27 13:15:00,43.01,43.07,43.01,43.07,15400.0,29.5028,29.544,29.5028,29.544,15400.0
2009-07-27 13:20:00,43.07,43.08,43.01,43.05,12800.0,29.544,29.5509,29.5028,29.5303,12800.0
2009-07-27 13:25:00,43.05,43.08,43.0,43.05,22900.0,29.5303,29.5509,29.496,29.5303,22900.0
2009-07-27 13:30:00,43.05,43.09,43.02,43.07,16200.0,29.5303,29.5577,29.5097,29.544,16200.0
2009-07-27 13:35:00,43.07,43.18,43.06,43.17,25800.0,29.544,29.6195,29.5371,29.6126,25800.0
2009-07-27 13:40:00,43.17,43.21,43.14,43.15,17400.0,29.6126,29.64,29.592,29.5989,17400.0
2009-07-27 13:45:00,43.15,43.22,43.14,43.21,11400.0,29.5989,29.6469,29.592,29.64,11400.0
2009-07-27 13:50:00,43.21,43.23,43.2,43.21,14200.0,29.64,29.6538,29.6332,29.64,14200.0
2009-07-27 13:55:00,43.2,43.26,43.2,43.26,24100.0,29.6332,29.6743,29.6332,29.6743,24100.0
2009-07-27 14:00:00,43.26,43.28,43.2,43.2,17800.0,29.6743,29.6881,29.6332,29.6332,17800.0
2009-07-27 14:05:00,43.2,43.27,43.2,43.26,13600.0,29.6332,29.6812,29.6332,29.6743,13600.0
2009-07-27 14:10:00,43.27,43.3,43.26,43.29,19100.0,29.6812,29.7018,29.6743,29.6949,19100.0
2009-07-27 14:15:00,43.26,43.3,43.24,43.26,29500.0,29.6743,29.7018,29.6606,29.6743,29500.0
2009-07-27 14:20:00,43.25,43.25,43.14,43.17,27800.0,29.6675,29.6675,29.592,29.6126,27800.0
2009-07-27 14:25:00,43.16,43.23,43.15,43.23,18100.0,29.6057,29.6538,29.5989,29.6538,18100.0
2009-07-27 14:30:00,43.23,43.23,43.19,43.19,9700.0,29.6538,29.6538,29.6263,29.6263,9700.0
2009-07-27 14:35:00,43.19,43.26,43.19,43.22,24700.0,29.6263,29.6743,29.6263,29.6469,24700.0
2009-07-27 14:40:00,43.22,43.29,43.19,43.29,20100.0,29.6469,29.6949,29.6263,29.6949,20100.0
2009-07-27 14:45:00,43.29,43.32,43.25,43.29,31200.0,29.6949,29.7155,29.6675,29.6949,31200.0
2009-07-27 14:50:00,43.27,43.28,43.21,43.26,29500.0,29.6812,29.6881,29.64,29.6743,29500.0
2009-07-27 14:55:00,43.24,43.34,43.24,43.34,18300.0,29.6606,29.7292,29.6606,29.7292,18300.0
2009-07-27 15:00:00,43.34,43.36,43.32,43.33,24100.0,29.7292,29.7429,29.7155,29.7224,24100.0
2009-07-27 15:05:00,43.34,43.43,43.33,43.41,156400.0,29.7292,29.7909,29.7224,29.7772,156400.0
2009-07-27 15:10:00,43.42,43.5,43.39,43.49,54700.0,29.7841,29.839,29.7635,29.8321,54700.0
2009-07-27 15:15:00,43.5,43.51,43.41,43.41,63100.0,29.839,29.8458,29.7772,29.7772,63100.0
2009-07-27 15:20:00,43.42,43.54,43.35,43.36,135200.0,29.7841,29.8664,29.7361,29.7429,135200.0
2009-07-27 15:25:00,43.35,43.48,43.35,43.46,86500.0,29.7361,29.8252,29.7361,29.8115,86500.0
2009-07-27 15:30:00,43.46,43.47,43.43,43.44,48900.0,29.8115,29.8184,29.7909,29.7978,48900.0
2009-07-27 15:35:00,43.44,43.45,43.4,43.4,93300.0,29.7978,29.8047,29.7704,29.7704,93300.0
2009-07-27 15:40:00,43.4,43.47,43.4,43.44,42300.0,29.7704,29.8184,29.7704,29.7978,42300.0
2009-07-27 15:45:00,43.44,43.44,43.33,43.35,56200.0,29.7978,29.7978,29.7224,29.7361,56200.0
2009-07-27 15:50:00,43.34,43.41,43.31,43.39,133600.0,29.7292,29.7772,29.7086,29.7635,133600.0
2009-07-27 15:55:00,43.39,43.59,43.38,43.56,249400.0,29.7635,29.9007,29.7566,29.8801,249400.0
2009-07-28 09:30:00,43.4,43.6,43.34,43.38,67700.0,29.7704,29.9076,29.7292,29.7566,67700.0
2009-07-28 09:35:00,43.39,43.65,43.38,43.39,36400.0,29.7635,29.9419,29.7566,29.7635,36400.0
2009-07-28 09:40:00,43.39,43.53,43.34,43.52,19900.0,29.7635,29.8595,29.7292,29.8527,19900.0
2009-07-28 09:45:00,43.52,43.56,43.45,43.54,35700.0,29.8527,29.8801,29.8047,29.8664,35700.0
2009-07-28 09:50:00,43.54,43.54,43.46,43.49,30100.0,29.8664,29.8664,29.8115,29.8321,30100.0
2009-07-28 09:55:00,43.51,43.7,43.47,43.67,57300.0,29.8458,29.9762,29.8184,29.9556,57300.0
2009-07-28 10:00:00,43.66,43.69,43.54,43.63,69300.0,29.9487,29.9693,29.8664,29.9281,69300.0
2009-07-28 10:05:00,43.66,43.78,43.66,43.77,52800.0,29.9487,30.031,29.9487,30.0242,52800.0
2009-07-28 10:10:00,43.75,43.78,43.72,43.77,43000.0,30.0105,30.031,29.9899,30.0242,43000.0
2009-07-28 10:15:00,43.77,43.77,43.6,43.64,110000.0,30.0242,30.0242,29.9076,29.935,110000.0
2009-07-28 10:20:00,43.64,43.72,43.57,43.67,104900.0,29.935,29.9899,29.887,29.9556,104900.0
2009-07-28 10:25:00,43.66,43.72,43.65,43.7,25300.0,29.9487,29.9899,29.9419,29.9762,25300.0
2009-07-28 10:30:00,43.71,43.76,43.69,43.69,24300.0,29.983,30.0173,29.9693,29.9693,24300.0
2009-07-28 10:35:00,43.69,43.77,43.69,43.75,27700.0,29.9693,30.0242,29.9693,30.0105,27700.0
2009-07-28 10:40:00,43.75,43.79,43.7,43.78,26100.0,30.0105,30.0379,29.9762,30.031,26100.0
2009-07-28 10:45:00,43.78,43.86,43.77,43.84,22500.0,30.031,30.0859,30.0242,30.0722,22500.0
2009-07-28 10:50:00,43.83,43.86,43.81,43.86,27000.0,30.0653,30.0859,30.0516,30.0859,27000.0
2009-07-28 10:55:00,43.87,43.91,43.79,43.8,86700.0,30.0928,30.1202,30.0379,30.0447,86700.0
2009-07-28 11:00:00,43.8,43.81,43.75,43.78,32300.0,30.0447,30.0516,30.0105,30.031,32300.0
2009-07-28 11:05:00,43.78,43.78,43.58,43.59,83700.0,30.031,30.031,29.8938,29.9007,83700.0
2009-07-28 11:10:00,43.6,43.6,43.4,43.44,91400.0,29.9076,29.9076,29.7704,29.7978,91400.0
2009-07-28 11:15:00,43.43,43.55,43.43,43.55,21600.0,29.7909,29.8733,29.7909,29.8733,21600.0
2009-07-28 11:20:00,43.55,43.55,43.46,43.46,14700.0,29.8733,29.8733,29.8115,29.8115,14700.0
2009-07-28 11:25:00,43.47,43.47,43.34,43.36,22900.0,29.8184,29.8184,29.7292,29.7429,22900.0
2009-07-28 11:30:00,43.35,43.38,43.3,43.3,20200.0,29.7361,29.7566,29.7018,29.7018,20200.0
2009-07-28 11:35:00,43.3,43.33,43.25,43.32,28100.0,29.7018,29.7224,29.6675,29.7155,28100.0
2009-07-28 11:40:00,43.32,43.33,43.28,43.3,20100.0,29.7155,29.7224,29.6881,29.7018,20100.0
2009-07-28 11:45:00,43.3,43.41,43.3,43.36,41200.0,29.7018,29.7772,29.7018,29.7429,41200.0
2009-07-28 11:50:00,43.35,43.35,43.28,43.28,13600.0,29.7361,29.7361,29.6881,29.6881,13600.0
2009-07-28 11:55:00,43.28,43.32,43.24,43.27,30000.0,29.6881,29.7155,29.6606,29.6812,30000.0
2009-07-28 12:00:00,43.27,43.28,43.22,43.24,10500.0,29.6812,29.6881,29.6469,29.6606,10500.0
2009-07-28 12:05:00,43.23,43.41,43.23,43.41,42200.0,29.6538,29.7772,29.6538,29.7772,42200.0
2009-07-28 12:10:00,43.41,43.47,43.33,43.33,17400.0,29.7772,29.8184,29.7224,29.7224,17400.0
2009-07-28 12:15:00,43.34,43.37,43.33,43.33,9800.0,29.7292,29.7498,29.7224,29.7224,9800.0
2009-07-28 12:20:00,43.35,43.39,43.34,43.39,39300.0,29.7361,29.7635,29.7292,29.7635,39300.0
2009-07-28 12:25:00,43.39,43.47,43.37,43.44,27400.0,29.7635,29.8184,29.7498,29.7978,27400.0
2009-07-28 12:30:00,43.43,43.51,43.43,43.51,13700.0,29.7909,29.8458,29.7909,29.8458,13700.0
2009-07-28 12:35:00,43.51,43.57,43.51,43.56,22200.0,29.8458,29.887,29.8458,29.8801,22200.0
2009-07-28 12:40:00,43.55,43.57,43.52,43.55,11900.0,29.8733,29.887,29.8527,29.8733,11900.0
2009-07-28 12:45:00,43.56,43.56,43.52,43.52,11200.0,29.8801,29.8801,29.8527,29.8527,11200.0
2009-07-28 12:50:00,43.52,43.53,43.48,43.53,13000.0,29.8527,29.8595,29.8252,29.8595,13000.0
2009-07-28 12:55:00,43.53,43.54,43.51,43.54,9100.0,29.8595,29.8664,29.8458,29.8664,9100.0
2009-07-28 13:00:00,43.54,43.55,43.45,43.46,22200.0,29.8664,29.8733,29.8047,29.8115,22200.0
2009-07-28 13:05:00,43.45,43.49,43.43,43.48,19400.0,29.8047,29.8321,29.7909,29.8252,19400.0
2009-07-28 13:10:00,43.47,43.58,43.47,43.52,25800.0,29.8184,29.8938,29.8184,29.8527,25800.0
2009-07-28 13:15:00,43.52,43.56,43.51,43.55,11100.0,29.8527,29.8801,29.8458,29.8733,11100.0
2009-07-28 13:20:00,43.55,43.62,43.54,43.6,18500.0,29.8733,29.9213,29.8664,29.9076,18500.0
2009-07-28 13:25:00,43.6,43.63,43.55,43.57,11300.0,29.9076,29.9281,29.8733,29.887,11300.0
2009-07-28 13:30:00,43.58,43.61,43.55,43.55,16300.0,29.8938,29.9144,29.8733,29.8733,16300.0
2009-07-28 13:35:00,43.56,43.56,43.53,43.54,4400.0,29.8801,29.8801,29.8595,29.8664,4400.0
2009-07-28 13:40:00,43.54,43.55,43.49,43.49,11700.0,29.8664,29.8733,29.8321,29.8321,11700.0
2009-07-28 13:45:00,43.49,43.56,43.49,43.54,8400.0,29.8321,29.8801,29.8321,29.8664,8400.0
2009-07-28 13:50:00,43.54,43.62,43.52,43.62,24500.0,29.8664,29.9213,29.8527,29.9213,24500.0
2009-07-28 13:55:00,43.61,43.67,43.59,43.59,21100.0,29.9144,29.9556,29.9007,29.9007,21100.0
2009-07-28 14:00:00,43.6,43.6,43.54,43.58,19000.0,29.9076,29.9076,29.8664,29.8938,19000.0
2009-07-28 14:05:00,43.58,43.66,43.57,43.66,16500.0,29.8938,29.9487,29.887,29.9487,16500.0
2009-07-28 14:10:00,43.66,43.68,43.62,43.62,8600.0,29.9487,29.9624,29.9213,29.9213,8600.0
2009-07-28 14:15:00,43.63,43.64,43.6,43.61,9300.0,29.9281,29.935,29.9076,29.9144,9300.0
2009-07-28 14:20:00,43.61,43.62,43.55,43.56,56900.0,29.9144,29.9213,29.8733,29.8801,56900.0
2009-07-28 14:25:00,43.57,43.62,43.55,43.56,15900.0,29.887,29.9213,29.8733,29.8801,15900.0
2009-07-28 14:30:00,43.55,43.7,43.55,43.67,51900.0,29.8733,29.9762,29.8733,29.9556,51900.0
2009-07-28 14:35:00,43.68,43.7,43.65,43.67,24400.0,29.9624,29.9762,29.9419,29.9556,24400.0
2009-07-28 14:40:00,43.66,43.7,43.6,43.6,37000.0,29.9487,29.9762,29.9076,29.9076,37000.0
2009-07-28 14:45:00,43.6,43.63,43.58,43.58,33800.0,29.9076,29.9281,29.8938,29.8938,33800.0
2009-07-28 14:50:00,43.58,43.59,43.49,43.5,46300.0,29.8938,29.9007,29.8321,29.839,46300.0
2009-07-28 14:55:00,43.49,43.49,43.44,43.46,33400.0,29.8321,29.8321,29.7978,29.8115,33400.0
2009-07-28 15:00:00,43.47,43.48,43.41,43.44,39500.0,29.8184,29.8252,29.7772,29.7978,39500.0
2009-07-28 15:05:00,43.43,43.44,43.35,43.36,46200.0,29.7909,29.7978,29.7361,29.7429,46200.0
2009-07-28 15:10:00,43.36,43.42,43.35,43.4,41300.0,29.7429,29.7841,29.7361,29.7704,41300.0
2009-07-28 15:15:00,43.4,43.42,43.31,43.32,32300.0,29.7704,29.7841,29.7086,29.7155,32300.0
2009-07-28 15:20:00,43.32,43.36,43.29,43.34,35200.0,29.7155,29.7429,29.6949,29.7292,35200.0
2009-07-28 15:25:00,43.34,43.37,43.27,43.28,40700.0,29.7292,29.7498,29.6812,29.6881,40700.0
2009-07-28 15:30:00,43.28,43.41,43.25,43.4,68600.0,29.6881,29.7772,29.6675,29.7704,68600.0
2009-07-28 15:35:00,43.39,43.4,43.28,43.28,54900.0,29.7635,29.7704,29.6881,29.6881,54900.0
2009-07-28 15:40:00,43.29,43.41,43.28,43.37,86200.0,29.6949,29.7772,29.6881,29.7498,86200.0
2009-07-28 15:45:00,43.37,43.46,43.35,43.42,78500.0,29.7498,29.8115,29.7361,29.7841,78500.0
2009-07-28 15:50:00,43.43,43.46,43.4,43.4,77800.0,29.7909,29.8115,29.7704,29.7704,77800.0
2009-07-28 15:55:00,43.4,43.41,43.31,43.37,264900.0,29.7704,29.7772,29.7086,29.7498,264900.0
2009-07-29 09:30:00,43.23,43.53,43.22,43.52,65900.0,29.6538,29.8595,29.6469,29.8527,65900.0
2009-07-29 09:35:00,43.49,43.52,43.29,43.38,59300.0,29.8321,29.8527,29.6949,29.7566,59300.0
2009-07-29 09:40:00,43.37,43.52,43.16,43.22,53900.0,29.7498,29.8527,29.6057,29.6469,53900.0
2009-07-29 09:45:00,43.2,43.25,43.18,43.21,38900.0,29.6332,29.6675,29.6195,29.64,38900.0
2009-07-29 09:50:00,43.19,43.24,43.08,43.1,62300.0,29.6263,29.6606,29.5509,29.5646,62300.0
2009-07-29 09:55:00,43.1,43.11,43.04,43.08,48600.0,29.5646,29.5714,29.5234,29.5509,48600.0
2009-07-29 10:00:00,43.08,43.1,42.94,42.97,51600.0,29.5509,29.5646,29.4548,29.4754,51600.0
2009-07-29 10:05:00,42.98,43.0,42.85,42.91,56500.0,29.4823,29.496,29.3931,29.4343,56500.0
2009-07-29 10:10:00,42.92,43.07,42.9,43.07,39200.0,29.4411,29.544,29.4274,29.544,39200.0
2009-07-29 10:15:00,43.07,43.11,42.96,42.99,49800.0,29.544,29.5714,29.4685,29.4891,49800.0
2009-07-29 10:20:00,42.99,43.02,42.96,42.97,46500.0,29.4891,29.5097,29.4685,29.4754,46500.0
2009-07-29 10:25:00,42.99,43.01,42.93,42.99,40300.0,29.4891,29.5028,29.448,29.4891,40300.0
2009-07-29 10:30:00,42.99,42.99,42.89,42.89,69200.0,29.4891,29.4891,29.4205,29.4205,69200.0
2009-07-29 10:35:00,42.89,42.9,42.86,42.86,36100.0,29.4205,29.4274,29.4,29.4,36100.0
2009-07-29 10:40:00,42.86,42.9,42.85,42.89,41500.0,29.4,29.4274,29.3931,29.4205,41500.0
2009-07-29 10:45:00,42.89,42.9,42.86,42.89,43000.0,29.4205,29.4274,29.4,29.4205,43000.0
2009-07-29 10:50:00,42.89,43.0,42.88,43.0,51700.0,29.4205,29.496,29.4137,29.496,51700.0
2009-07-29 10:55:00,43.0,43.0,42.91,42.91,30400.0,29.496,29.496,29.4343,29.4343,30400.0
2009-07-29 11:00:00,42.91,42.94,42.89,42.91,24100.0,29.4343,29.4548,29.4205,29.4343,24100.0
2009-07-29 11:05:00,42.92,42.92,42.89,42.9,37900.0,29.4411,29.4411,29.4205,29.4274,37900.0
2009-07-29 11:10:00,42.9,42.92,42.86,42.87,34300.0,29.4274,29.4411,29.4,29.4068,34300.0
2009-07-29 11:15:00,42.86,42.88,42.78,42.87,55100.0,29.4,29.4137,29.3451,29.4068,55100.0
2009-07-29 11:20:00,42.88,42.91,42.85,42.89,31200.0,29.4137,29.4343,29.3931,29.4205,31200.0
2009-07-29 11:25:00,42.88,42.89,42.77,42.78,40100.0,29.4137,29.4205,29.3382,29.3451,40100.0
2009-07-29 11:30:00,42.78,42.83,42.77,42.82,20900.0,29.3451,29.3794,29.3382,29.3725,20900.0
2009-07-29 11:35:00,42.82,42.83,42.76,42.78,25000.0,29.3725,29.3794,29.3314,29.3451,25000.0
2009-07-29 11:40:00,42.78,42.8,42.74,42.75,114200.0,29.3451,29.3588,29.3176,29.3245,114200.0
2009-07-29 11:45:00,42.75,42.76,42.64,42.7,89900.0,29.3245,29.3314,29.249,29.2902,89900.0
2009-07-29 11:50:00,42.72,42.81,42.72,42.8,19700.0,29.3039,29.3657,29.3039,29.3588,19700.0
2009-07-29 11:55:00,42.8,42.95,42.8,42.95,32200.0,29.3588,29.4617,29.3588,29.4617,32200.0
2009-07-29 12:00:00,42.95,43.01,42.95,42.99,74000.0,29.4617,29.5028,29.4617,29.4891,74000.0
2009-07-29 12:05:00,43.0,43.05,42.99,43.04,25300.0,29.496,29.5303,29.4891,29.5234,25300.0
2009-07-29 12:10:00,43.04,43.04,43.02,43.02,12900.0,29.5234,29.5234,29.5097,29.5097,12900.0
2009-07-29 12:15:00,43.02,43.03,42.89,42.91,51200.0,29.5097,29.5166,29.4205,29.4343,51200.0
2009-07-29 12:20:00,42.91,43.0,42.9,42.98,19000.0,29.4343,29.496,29.4274,29.4823,19000.0
2009-07-29 12:25:00,42.98,43.02,42.96,42.96,20200.0,29.4823,29.5097,29.4685,29.4685,20200.0
2009-07-29 12:30:00,42.96,42.99,42.94,42.98,22300.0,29.4685,29.4891,29.4548,29.4823,22300.0
2009-07-29 12:35:00,42.98,43.0,42.93,42.95,35100.0,29.4823,29.496,29.448,29.4617,35100.0
2009-07-29 12:40:00,42.94,42.96,42.87,42.89,32600.0,29.4548,29.4685,29.4068,29.4205,32600.0
2009-07-29 12:45:00,42.9,42.95,42.89,42.92,28600.0,29.4274,29.4617,29.4205,29.4411,28600.0
2009-07-29 12:50:00,42.92,42.92,42.86,42.87,23500.0,29.4411,29.4411,29.4,29.4068,23500.0
2009-07-29 12:55:00,42.86,42.86,42.83,42.86,21400.0,29.4,29.4,29.3794,29.4,21400.0
2009-07-29 13:00:00,42.84,42.84,42.69,42.74,71200.0,29.3862,29.3862,29.2833,29.3176,71200.0
2009-07-29 13:05:00,42.75,42.84,42.75,42.81,25600.0,29.3245,29.3862,29.3245,29.3657,25600.0
2009-07-29 13:10:00,42.81,42.88,42.79,42.8,51800.0,29.3657,29.4137,29.3519,29.3588,51800.0
2009-07-29 13:15:00,42.8,42.86,42.78,42.84,19300.0,29.3588,29.4,29.3451,29.3862,19300.0
2009-07-29 13:20:00,42.83,42.85,42.81,42.81,25000.0,29.3794,29.3931,29.3657,29.3657,25000.0
2009-07-29 13:25:00,42.8,42.81,42.72,42.75,22100.0,29.3588,29.3657,29.3039,29.3245,22100.0
2009-07-29 13:30:00,42.72,42.78,42.69,42.77,64200.0,29.3039,29.3451,29.2833,29.3382,64200.0
2009-07-29 13:35:00,42.77,42.83,42.76,42.83,25800.0,29.3382,29.3794,29.3314,29.3794,25800.0
2009-07-29 13:40:00,42.83,42.83,42.78,42.79,12100.0,29.3794,29.3794,29.3451,29.3519,12100.0
2009-07-29 13:45:00,42.79,42.8,42.72,42.74,16500.0,29.3519,29.3588,29.3039,29.3176,16500.0
2009-07-29 13:50:00,42.72,42.72,42.69,42.71,19000.0,29.3039,29.3039,29.2833,29.2971,19000.0
2009-07-29 13:55:00,42.72,42.75,42.72,42.74,15400.0,29.3039,29.3245,29.3039,29.3176,15400.0
2009-07-29 14:00:00,42.75,42.76,42.67,42.67,32000.0,29.3245,29.3314,29.2696,29.2696,32000.0
2009-07-29 14:05:00,42.68,42.7,42.66,42.66,23400.0,29.2765,29.2902,29.2628,29.2628,23400.0
2009-07-29 14:10:00,42.66,42.69,42.62,42.68,15200.0,29.2628,29.2833,29.2353,29.2765,15200.0
2009-07-29 14:15:00,42.69,42.7,42.58,42.58,35800.0,29.2833,29.2902,29.2079,29.2079,35800.0
2009-07-29 14:20:00,42.58,42.58,42.44,42.5,87400.0,29.2079,29.2079,29.1119,29.153,87400.0
2009-07-29 14:25:00,42.5,42.56,42.44,42.55,39800.0,29.153,29.1942,29.1119,29.1873,39800.0
2009-07-29 14:30:00,42.56,42.62,42.55,42.62,15500.0,29.1942,29.2353,29.1873,29.2353,15500.0
2009-07-29 14:35:00,42.62,42.62,42.56,42.57,25300.0,29.2353,29.2353,29.1942,29.201,25300.0
2009-07-29 14:40:00,42.57,42.57,42.52,42.53,32400.0,29.201,29.201,29.1667,29.1736,32400.0
2009-07-29 14:45:00,42.54,42.55,42.47,42.47,41800.0,29.1804,29.1873,29.1324,29.1324,41800.0
2009-07-29 14:50:00,42.48,42.51,42.47,42.49,35200.0,29.1393,29.1599,29.1324,29.1462,35200.0
2009-07-29 14:55:00,42.5,42.52,42.46,42.49,47100.0,29.153,29.1667,29.1256,29.1462,47100.0
2009-07-29 15:00:00,42.49,42.54,42.49,42.53,22500.0,29.1462,29.1804,29.1462,29.1736,22500.0
2009-07-29 15:05:00,42.54,42.56,42.49,42.5,33700.0,29.1804,29.1942,29.1462,29.153,33700.0
2009-07-29 15:10:00,42.5,42.58,42.49,42.55,32700.0,29.153,29.2079,29.1462,29.1873,32700.0
2009-07-29 15:15:00,42.56,42.56,42.52,42.54,29100.0,29.1942,29.1942,29.1667,29.1804,29100.0
2009-07-29 15:20:00,42.54,42.59,42.53,42.59,42500.0,29.1804,29.2147,29.1736,29.2147,42500.0
2009-07-29 15:25:00,42.59,42.61,42.56,42.59,30500.0,29.2147,29.2285,29.1942,29.2147,30500.0
2009-07-29 15:30:00,42.59,42.63,42.58,42.61,39400.0,29.2147,29.2422,29.2079,29.2285,39400.0
2009-07-29 15:35:00,42.62,42.69,42.61,42.66,90800.0,29.2353,29.2833,29.2285,29.2628,90800.0
2009-07-29 15:40:00,42.67,42.75,42.63,42.74,151800.0,29.2696,29.3245,29.2422,29.3176,151800.0
2009-07-29 15:45:00,42.74,42.81,42.69,42.7,177800.0,29.3176,29.3657,29.2833,29.2902,177800.0
2009-07-29 15:50:00,42.7,42.71,42.62,42.62,105800.0,29.2902,29.2971,29.2353,29.2353,105800.0
2009-07-29 15:55:00,42.63,42.7,42.57,42.68,236600.0,29.2422,29.2902,29.201,29.2765,236600.0
2009-07-30 09:30:00,42.84,43.27,41.83,42.18,258000.0,29.3862,29.6812,28.6934,28.9335,258000.0
2009-07-30 09:35:00,42.17,42.47,42.12,42.36,206200.0,28.9266,29.1324,28.8923,29.057,206200.0
2009-07-30 09:40:00,42.36,42.37,41.92,41.99,150100.0,29.057,29.0638,28.7552,28.8032,150100.0
2009-07-30 09:45:00,41.99,42.02,41.8,41.96,124500.0,28.8032,28.8238,28.6728,28.7826,124500.0
2009-07-30 09:50:00,41.95,42.16,41.77,41.98,198000.0,28.7757,28.9198,28.6523,28.7963,198000.0
2009-07-30 09:55:00,41.96,42.24,41.95,42.16,69600.0,28.7826,28.9747,28.7757,28.9198,69600.0
2009-07-30 10:00:00,42.18,42.65,42.14,42.64,147600.0,28.9335,29.2559,28.9061,29.249,147600.0
2009-07-30 10:05:00,42.63,42.99,42.63,42.87,156900.0,29.2422,29.4891,29.2422,29.4068,156900.0
2009-07-30 10:10:00,42.87,43.03,42.76,42.83,158700.0,29.4068,29.5166,29.3314,29.3794,158700.0
2009-07-30 10:15:00,42.84,42.96,42.84,42.91,116100.0,29.3862,29.4685,29.3862,29.4343,116100.0
2009-07-30 10:20:00,42.9,43.02,42.7,42.75,132700.0,29.4274,29.5097,29.2902,29.3245,132700.0
2009-07-30 10:25:00,42.75,42.85,42.61,42.67,70000.0,29.3245,29.3931,29.2285,29.2696,70000.0
2009-07-30 10:30:00,42.67,42.94,42.67,42.94,81500.0,29.2696,29.4548,29.2696,29.4548,81500.0
2009-07-30 10:35:00,42.93,42.94,42.7,42.79,79000.0,29.448,29.4548,29.2902,29.3519,79000.0
2009-07-30 10:40:00,42.79,42.81,42.64,42.68,42600.0,29.3519,29.3657,29.249,29.2765,42600.0
2009-07-30 10:45:00,42.67,42.7,42.64,42.67,46300.0,29.2696,29.2902,29.249,29.2696,46300.0
2009-07-30 10:50:00,42.68,42.69,42.55,42.57,64400.0,29.2765,29.2833,29.1873,29.201,64400.0
2009-07-30 10:55:00,42.55,42.64,42.5,42.63,88800.0,29.1873,29.249,29.153,29.2422,88800.0
2009-07-30 11:00:00,42.62,42.63,42.47,42.52,59200.0,29.2353,29.2422,29.1324,29.1667,59200.0
2009-07-30 11:05:00,42.52,42.55,42.48,42.49,65300.0,29.1667,29.1873,29.1393,29.1462,65300.0
2009-07-30 11:10:00,42.49,42.6,42.47,42.57,52300.0,29.1462,29.2216,29.1324,29.201,52300.0
2009-07-30 11:15:00,42.57,42.57,42.47,42.49,32800.0,29.201,29.201,29.1324,29.1462,32800.0
2009-07-30 11:20:00,42.48,42.51,42.48,42.49,30600.0,29.1393,29.1599,29.1393,29.1462,30600.0
2009-07-30 11:25:00,42.48,42.49,42.35,42.43,53300.0,29.1393,29.1462,29.0501,29.105,53300.0
2009-07-30 11:30:00,42.42,42.44,42.31,42.32,69900.0,29.0981,29.1119,29.0227,29.0295,69900.0
2009-07-30 11:35:00,42.33,42.42,42.26,42.37,43100.0,29.0364,29.0981,28.9884,29.0638,43100.0
2009-07-30 11:40:00,42.37,42.39,42.11,42.15,58900.0,29.0638,29.0776,28.8855,28.9129,58900.0
2009-07-30 11:45:00,42.15,42.18,42.07,42.07,42200.0,28.9129,28.9335,28.8581,28.8581,42200.0
2009-07-30 11:50:00,42.07,42.07,41.91,41.96,72000.0,28.8581,28.8581,28.7483,28.7826,72000.0
2009-07-30 11:55:00,41.96,41.98,41.9,41.9,56400.0,28.7826,28.7963,28.7414,28.7414,56400.0
2009-07-30 12:00:00,41.91,41.94,41.86,41.92,61900.0,28.7483,28.7689,28.714,28.7552,61900.0
2009-07-30 12:05:00,41.92,42.0,41.85,41.85,81400.0,28.7552,28.81,28.7071,28.7071,81400.0
2009-07-30 12:10:00,41.85,41.92,41.76,41.82,79700.0,28.7071,28.7552,28.6454,28.6866,79700.0
2009-07-30 12:15:00,41.82,41.85,41.78,41.82,48500.0,28.6866,28.7071,28.6591,28.6866,48500.0
2009-07-30 12:20:00,41.84,41.88,41.77,41.78,228400.0,28.7003,28.7277,28.6523,28.6591,228400.0
2009-07-30 12:25:00,41.77,41.81,41.77,41.8,111900.0,28.6523,28.6797,28.6523,28.6728,111900.0
2009-07-30 12:30:00,41.8,41.81,41.71,41.8,81800.0,28.6728,28.6797,28.6111,28.6728,81800.0
2009-07-30 12:35:00,41.79,41.8,41.76,41.76,47100.0,28.666,28.6728,28.6454,28.6454,47100.0
2009-07-30 12:40:00,41.77,41.8,41.76,41.8,105200.0,28.6523,28.6728,28.6454,28.6728,105200.0
2009-07-30 12:45:00,41.79,41.82,41.78,41.81,99300.0,28.666,28.6866,28.6591,28.6797,99300.0
2009-07-30 12:50:00,41.82,41.82,41.75,41.78,83100.0,28.6866,28.6866,28.6385,28.6591,83100.0
2009-07-30 12:55:00,41.79,41.82,41.65,41.81,116000.0,28.666,28.6866,28.57,28.6797,116000.0
2009-07-30 13:00:00,41.81,41.84,41.76,41.8,184300.0,28.6797,28.7003,28.6454,28.6728,184300.0
2009-07-30 13:05:00,41.82,41.82,41.77,41.8,50500.0,28.6866,28.6866,28.6523,28.6728,50500.0
2009-07-30 13:10:00,41.8,41.82,41.74,41.79,85500.0,28.6728,28.6866,28.6317,28.666,85500.0
2009-07-30 13:15:00,41.77,41.8,41.72,41.76,71700.0,28.6523,28.6728,28.618,28.6454,71700.0
2009-07-30 13:20:00,41.77,41.83,41.76,41.78,53100.0,28.6523,28.6934,28.6454,28.6591,53100.0
2009-07-30 13:25:00,41.78,41.86,41.78,41.85,79300.0,28.6591,28.714,28.6591,28.7071,79300.0
2009-07-30 13:30:00,41.85,41.91,41.85,41.88,67500.0,28.7071,28.7483,28.7071,28.7277,67500.0
2009-07-30 13:35:00,41.88,41.88,41.78,41.79,51800.0,28.7277,28.7277,28.6591,28.666,51800.0
2009-07-30 13:40:00,41.8,41.9,41.79,41.83,51400.0,28.6728,28.7414,28.666,28.6934,51400.0
2009-07-30 13:45:00,41.83,41.86,41.74,41.83,64100.0,28.6934,28.714,28.6317,28.6934,64100.0
2009-07-30 13:50:00,41.83,41.87,41.8,41.82,72900.0,28.6934,28.7209,28.6728,28.6866,72900.0
2009-07-30 13:55:00,41.81,41.89,41.8,41.83,88300.0,28.6797,28.7346,28.6728,28.6934,88300.0
2009-07-30 14:00:00,41.85,42.01,41.84,41.93,204500.0,28.7071,28.8169,28.7003,28.762,204500.0
2009-07-30 14:05:00,41.93,41.97,41.75,41.8,119000.0,28.762,28.7895,28.6385,28.6728,119000.0
2009-07-30 14:10:00,41.8,41.83,41.75,41.82,53600.0,28.6728,28.6934,28.6385,28.6866,53600.0
2009-07-30 14:15:00,41.82,41.85,41.8,41.85,23800.0,28.6866,28.7071,28.6728,28.7071,23800.0
2009-07-30 14:20:00,41.85,41.94,41.82,41.89,65100.0,28.7071,28.7689,28.6866,28.7346,65100.0
2009-07-30 14:25:00,41.89,41.9,41.81,41.88,33400.0,28.7346,28.7414,28.6797,28.7277,33400.0
2009-07-30 14:30:00,41.89,41.92,41.85,41.87,49700.0,28.7346,28.7552,28.7071,28.7209,49700.0
2009-07-30 14:35:00,41.87,41.98,41.86,41.93,56800.0,28.7209,28.7963,28.714,28.762,56800.0
2009-07-30 14:40:00,41.94,42.03,41.93,41.99,116600.0,28.7689,28.8306,28.762,28.8032,116600.0
2009-07-30 14:45:00,41.99,42.02,41.99,41.99,40900.0,28.8032,28.8238,28.8032,28.8032,40900.0
2009-07-30 14:50:00,41.99,42.04,41.95,41.98,59800.0,28.8032,28.8375,28.7757,28.7963,59800.0
2009-07-30 14:55:00,41.98,42.0,41.86,41.87,51600.0,28.7963,28.81,28.714,28.7209,51600.0
2009-07-30 15:00:00,41.87,41.95,41.87,41.89,46800.0,28.7209,28.7757,28.7209,28.7346,46800.0
2009-07-30 15:05:00,41.88,41.89,41.84,41.86,104500.0,28.7277,28.7346,28.7003,28.714,104500.0
2009-07-30 15:10:00,41.85,41.88,41.79,41.81,66800.0,28.7071,28.7277,28.666,28.6797,66800.0
2009-07-30 15:15:00,41.81,41.91,41.75,41.9,114700.0,28.6797,28.7483,28.6385,28.7414,114700.0
2009-07-30 15:20:00,41.9,41.91,41.79,41.8,77700.0,28.7414,28.7483,28.666,28.6728,77700.0
2009-07-30 15:25:00,41.8,41.82,41.75,41.77,74100.0,28.6728,28.6866,28.6385,28.6523,74100.0
2009-07-30 15:30:00,41.77,41.84,41.75,41.76,121900.0,28.6523,28.7003,28.6385,28.6454,121900.0
2009-07-30 15:35:00,41.76,41.8,41.72,41.76,176200.0,28.6454,28.6728,28.618,28.6454,176200.0
2009-07-30 15:40:00,41.77,41.84,41.72,41.8,203200.0,28.6523,28.7003,28.618,28.6728,203200.0
2009-07-30 15:45:00,41.8,41.88,41.7,41.87,271400.0,28.6728,28.7277,28.6042,28.7209,271400.0
2009-07-30 15:50:00,41.88,41.94,41.78,41.79,221200.0,28.7277,28.7689,28.6591,28.666,221200.0
2009-07-30 15:55:00,41.79,41.95,41.77,41.86,360100.0,28.666,28.7757,28.6523,28.714,360100.0
2009-07-31 09:30:00,42.23,42.34,42.13,42.24,99900.0,28.9678,29.0433,28.8992,28.9747,99900.0
2009-07-31 09:35:00,42.23,42.39,42.14,42.39,76200.0,28.9678,29.0776,28.9061,29.0776,76200.0
2009-07-31 09:40:00,42.39,42.8,42.37,42.75,91000.0,29.0776,29.3588,29.0638,29.3245,91000.0
2009-07-31 09:45:00,42.75,42.98,42.73,42.95,59300.0,29.3245,29.4823,29.3108,29.4617,59300.0
2009-07-31 09:50:00,42.96,43.0,42.84,43.0,76000.0,29.4685,29.496,29.3862,29.496,76000.0
2009-07-31 09:55:00,43.0,43.25,42.99,43.11,77800.0,29.496,29.6675,29.4891,29.5714,77800.0
2009-07-31 10:00:00,43.12,43.12,42.7,42.96,92000.0,29.5783,29.5783,29.2902,29.4685,92000.0
2009-07-31 10:05:00,42.95,42.95,42.8,42.91,60400.0,29.4617,29.4617,29.3588,29.4343,60400.0
2009-07-31 10:10:00,42.91,43.0,42.88,43.0,33300.0,29.4343,29.496,29.4137,29.496,33300.0
2009-07-31 10:15:00,42.99,43.01,42.96,42.97,45900.0,29.4891,29.5028,29.4685,29.4754,45900.0
2009-07-31 10:20:00,42.97,43.01,42.96,43.0,39300.0,29.4754,29.5028,29.4685,29.496,39300.0
2009-07-31 10:25:00,43.01,43.04,42.96,42.97,30400.0,29.5028,29.5234,29.4685,29.4754,30400.0
2009-07-31 10:30:00,42.97,43.0,42.94,42.98,28400.0,29.4754,29.496,29.4548,29.4823,28400.0
2009-07-31 10:35:00,42.99,43.15,42.98,43.14,46000.0,29.4891,29.5989,29.4823,29.592,46000.0
2009-07-31 10:40:00,43.13,43.29,43.1,43.28,67700.0,29.5852,29.6949,29.5646,29.6881,67700.0
2009-07-31 10:45:00,43.28,43.4,43.18,43.26,103400.0,29.6881,29.7704,29.6195,29.6743,103400.0
2009-07-31 10:50:00,43.25,43.25,43.09,43.12,50000.0,29.6675,29.6675,29.5577,29.5783,50000.0
2009-07-31 10:55:00,43.11,43.15,43.08,43.1,31100.0,29.5714,29.5989,29.5509,29.5646,31100.0
2009-07-31 11:00:00,43.11,43.13,43.0,43.0,38400.0,29.5714,29.5852,29.496,29.496,38400.0
2009-07-31 11:05:00,43.01,43.04,42.99,43.01,71600.0,29.5028,29.5234,29.4891,29.5028,71600.0
2009-07-31 11:10:00,43.0,43.02,42.93,42.94,52400.0,29.496,29.5097,29.448,29.4548,52400.0
2009-07-31 11:15:00,42.93,43.0,42.91,42.94,24400.0,29.448,29.496,29.4343,29.4548,24400.0
2009-07-31 11:20:00,42.94,43.0,42.93,42.97,25500.0,29.4548,29.496,29.448,29.4754,25500.0
2009-07-31 11:25:00,42.97,43.0,42.96,42.96,20400.0,29.4754,29.496,29.4685,29.4685,20400.0
2009-07-31 11:30:00,42.94,42.94,42.79,42.8,61900.0,29.4548,29.4548,29.3519,29.3588,61900.0
2009-07-31 11:35:00,42.8,42.9,42.79,42.86,66300.0,29.3588,29.4274,29.3519,29.4,66300.0
2009-07-31 11:40:00,42.86,42.86,42.79,42.79,34400.0,29.4,29.4,29.3519,29.3519,34400.0
2009-07-31 11:45:00,42.79,42.85,42.79,42.84,25200.0,29.3519,29.3931,29.3519,29.3862,25200.0
2009-07-31 11:50:00,42.84,42.85,42.83,42.85,23600.0,29.3862,29.3931,29.3794,29.3931,23600.0
2009-07-31 11:55:00,42.85,42.85,42.8,42.82,18200.0,29.3931,29.3931,29.3588,29.3725,18200.0
2009-07-31 12:00:00,42.83,42.83,42.78,42.8,16400.0,29.3794,29.3794,29.3451,29.3588,16400.0
2009-07-31 12:05:00,42.79,42.8,42.78,42.8,11100.0,29.3519,29.3588,29.3451,29.3588,11100.0
2009-07-31 12:10:00,42.79,42.84,42.78,42.83,16000.0,29.3519,29.3862,29.3451,29.3794,16000.0
2009-07-31 12:15:00,42.82,42.84,42.81,42.84,17900.0,29.3725,29.3862,29.3657,29.3862,17900.0
2009-07-31 12:20:00,42.85,42.93,42.84,42.91,32700.0,29.3931,29.448,29.3862,29.4343,32700.0
2009-07-31 12:25:00,42.91,42.92,42.89,42.9,12400.0,29.4343,29.4411,29.4205,29.4274,12400.0
2009-07-31 12:30:00,42.9,42.9,42.84,42.86,18700.0,29.4274,29.4274,29.3862,29.4,18700.0
2009-07-31 12:35:00,42.87,42.87,42.86,42.86,6000.0,29.4068,29.4068,29.4,29.4,6000.0
2009-07-31 12:40:00,42.86,42.87,42.84,42.85,29800.0,29.4,29.4068,29.3862,29.3931,29800.0
2009-07-31 12:45:00,42.85,42.92,42.85,42.92,10800.0,29.3931,29.4411,29.3931,29.4411,10800.0
2009-07-31 12:50:00,42.91,42.92,42.9,42.91,11600.0,29.4343,29.4411,29.4274,29.4343,11600.0
2009-07-31 12:55:00,42.91,42.92,42.89,42.89,18400.0,29.4343,29.4411,29.4205,29.4205,18400.0
2009-07-31 13:00:00,42.9,42.9,42.88,42.9,22600.0,29.4274,29.4274,29.4137,29.4274,22600.0
2009-07-31 13:05:00,42.89,42.92,42.89,42.92,26800.0,29.4205,29.4411,29.4205,29.4411,26800.0
2009-07-31 13:10:00,42.92,42.95,42.91,42.95,26700.0,29.4411,29.4617,29.4343,29.4617,26700.0
2009-07-31 13:15:00,42.97,42.98,42.95,42.97,18300.0,29.4754,29.4823,29.4617,29.4754,18300.0
2009-07-31 13:20:00,42.97,42.98,42.97,42.97,12500.0,29.4754,29.4823,29.4754,29.4754,12500.0
2009-07-31 13:25:00,42.97,43.0,42.97,43.0,33300.0,29.4754,29.496,29.4754,29.496,33300.0
2009-07-31 13:30:00,42.99,43.0,42.99,43.0,19800.0,29.4891,29.496,29.4891,29.496,19800.0
2009-07-31 13:35:00,43.0,43.0,42.98,42.98,21300.0,29.496,29.496,29.4823,29.4823,21300.0
2009-07-31 13:40:00,42.98,43.06,42.98,43.04,62400.0,29.4823,29.5371,29.4823,29.5234,62400.0
2009-07-31 13:45:00,43.04,43.08,43.01,43.06,31200.0,29.5234,29.5509,29.5028,29.5371,31200.0
2009-07-31 13:50:00,43.05,43.06,42.99,42.99,23000.0,29.5303,29.5371,29.4891,29.4891,23000.0
2009-07-31 13:55:00,43.01,43.01,42.97,43.0,7500.0,29.5028,29.5028,29.4754,29.496,7500.0
2009-07-31 14:00:00,42.99,43.01,42.98,43.01,16500.0,29.4891,29.5028,29.4823,29.5028,16500.0
2009-07-31 14:05:00,43.0,43.01,42.91,42.94,35800.0,29.496,29.5028,29.4343,29.4548,35800.0
2009-07-31 14:10:00,42.94,43.13,42.93,43.13,43300.0,29.4548,29.5852,29.448,29.5852,43300.0
2009-07-31 14:15:00,43.13,43.13,43.08,43.1,14100.0,29.5852,29.5852,29.5509,29.5646,14100.0
2009-07-31 14:20:00,43.09,43.1,43.06,43.09,13000.0,29.5577,29.5646,29.5371,29.5577,13000.0
2009-07-31 14:25:00,43.1,43.12,43.09,43.1,13600.0,29.5646,29.5783,29.5577,29.5646,13600.0
2009-07-31 14:30:00,43.11,43.13,43.1,43.11,15300.0,29.5714,29.5852,29.5646,29.5714,15300.0
2009-07-31 14:35:00,43.12,43.12,43.04,43.05,26100.0,29.5783,29.5783,29.5234,29.5303,26100.0
2009-07-31 14:40:00,43.04,43.07,43.0,43.06,33000.0,29.5234,29.544,29.496,29.5371,33000.0
2009-07-31 14:45:00,43.06,43.1,43.04,43.1,22400.0,29.5371,29.5646,29.5234,29.5646,22400.0
2009-07-31 14:50:00,43.1,43.1,43.02,43.04,33500.0,29.5646,29.5646,29.5097,29.5234,33500.0
2009-07-31 14:55:00,43.04,43.05,43.0,43.04,22900.0,29.5234,29.5303,29.496,29.5234,22900.0
2009-07-31 15:00:00,43.04,43.1,43.03,43.1,27000.0,29.5234,29.5646,29.5166,29.5646,27000.0
2009-07-31 15:05:00,43.1,43.15,43.09,43.13,37600.0,29.5646,29.5989,29.5577,29.5852,37600.0
2009-07-31 15:10:00,43.15,43.15,43.07,43.1,27600.0,29.5989,29.5989,29.544,29.5646,27600.0
2009-07-31 15:15:00,43.1,43.2,43.09,43.2,64400.0,29.5646,29.6332,29.5577,29.6332,64400.0
2009-07-31 15:20:00,43.19,43.33,43.19,43.28,64000.0,29.6263,29.7224,29.6263,29.6881,64000.0
2009-07-31 15:25:00,43.28,43.37,43.24,43.28,71500.0,29.6881,29.7498,29.6606,29.6881,71500.0
2009-07-31 15:30:00,43.27,43.28,43.12,43.19,101200.0,29.6812,29.6881,29.5783,29.6263,101200.0
2009-07-31 15:35:00,43.2,43.22,43.12,43.12,51500.0,29.6332,29.6469,29.5783,29.5783,51500.0
2009-07-31 15:40:00,43.12,43.12,42.96,42.96,115900.0,29.5783,29.5783,29.4685,29.4685,115900.0
2009-07-31 15:45:00,42.96,43.04,42.91,43.0,116200.0,29.4685,29.5234,29.4343,29.496,116200.0
2009-07-31 15:50:00,43.0,43.0,42.81,42.95,197200.0,29.496,29.496,29.3657,29.4617,197200.0
2009-07-31 15:55:00,42.95,43.12,42.94,43.02,370200.0,29.4617,29.5783,29.4548,29.5097,370200.0
2009-08-03 09:30:00,43.2,43.75,43.2,43.32,113500.0,29.6332,30.0105,29.6332,29.7155,113500.0
2009-08-03 09:35:00,43.31,43.49,43.29,43.49,84100.0,29.7086,29.8321,29.6949,29.8321,84100.0
2009-08-03 09:40:00,43.46,43.7,43.4,43.66,96800.0,29.8115,29.9762,29.7704,29.9487,96800.0
2009-08-03 09:45:00,43.66,43.75,43.63,43.7,68400.0,29.9487,30.0105,29.9281,29.9762,68400.0
2009-08-03 09:50:00,43.73,43.82,43.62,43.76,65100.0,29.9967,30.0585,29.9213,30.0173,65100.0
2009-08-03 09:55:00,43.75,43.86,43.73,43.83,76700.0,30.0105,30.0859,29.9967,30.0653,76700.0
2009-08-03 10:00:00,43.84,43.94,43.84,43.92,130500.0,30.0722,30.1408,30.0722,30.1271,130500.0
2009-08-03 10:05:00,43.91,43.99,43.81,43.89,87300.0,30.1202,30.1751,30.0516,30.1065,87300.0
2009-08-03 10:10:00,43.88,43.93,43.87,43.91,49300.0,30.0996,30.1339,30.0928,30.1202,49300.0
2009-08-03 10:15:00,43.93,43.98,43.89,43.91,87600.0,30.1339,30.1682,30.1065,30.1202,87600.0
2009-08-03 10:20:00,43.91,43.95,43.84,43.91,48700.0,30.1202,30.1476,30.0722,30.1202,48700.0
2009-08-03 10:25:00,43.92,44.05,43.92,44.02,38700.0,30.1271,30.2162,30.1271,30.1957,38700.0
2009-08-03 10:30:00,44.02,44.15,44.01,44.06,112400.0,30.1957,30.2848,30.1888,30.2231,112400.0
2009-08-03 10:35:00,44.06,44.07,43.98,44.0,75700.0,30.2231,30.23,30.1682,30.1819,75700.0
2009-08-03 10:40:00,44.0,44.04,43.97,44.04,80000.0,30.1819,30.2094,30.1614,30.2094,80000.0
2009-08-03 10:45:00,44.05,44.22,44.05,44.21,68800.0,30.2162,30.3329,30.2162,30.326,68800.0
2009-08-03 10:50:00,44.22,44.24,44.14,44.16,74900.0,30.3329,30.3466,30.278,30.2917,74900.0
2009-08-03 10:55:00,44.16,44.24,44.16,44.23,68700.0,30.2917,30.3466,30.2917,30.3397,68700.0
2009-08-03 11:00:00,44.24,44.36,44.23,44.34,86400.0,30.3466,30.4289,30.3397,30.4152,86400.0
2009-08-03 11:05:00,44.35,44.38,44.32,44.36,58800.0,30.422,30.4426,30.4014,30.4289,58800.0
2009-08-03 11:10:00,44.36,44.44,44.34,44.37,100000.0,30.4289,30.4838,30.4152,30.4357,100000.0
2009-08-03 11:15:00,44.38,44.46,44.33,44.45,92600.0,30.4426,30.4975,30.4083,30.4906,92600.0
2009-08-03 11:20:00,44.46,44.49,44.4,44.43,106200.0,30.4975,30.5181,30.4563,30.4769,106200.0
2009-08-03 11:25:00,44.43,44.45,44.3,44.31,196200.0,30.4769,30.4906,30.3877,30.3946,196200.0
2009-08-03 11:30:00,44.32,44.39,44.28,44.29,109200.0,30.4014,30.4495,30.374,30.3809,109200.0
2009-08-03 11:35:00,44.29,44.35,44.29,44.3,79900.0,30.3809,30.422,30.3809,30.3877,79900.0
2009-08-03 11:40:00,44.3,44.34,44.26,44.32,29600.0,30.3877,30.4152,30.3603,30.4014,29600.0
2009-08-03 11:45:00,44.33,44.39,44.3,44.35,36800.0,30.4083,30.4495,30.3877,30.422,36800.0
2009-08-03 11:50:00,44.36,44.36,44.35,44.36,15200.0,30.4289,30.4289,30.422,30.4289,15200.0
2009-08-03 11:55:00,44.36,44.42,44.35,44.42,29600.0,30.4289,30.47,30.422,30.47,29600.0
2009-08-03 12:00:00,44.42,44.42,44.31,44.31,62700.0,30.47,30.47,30.3946,30.3946,62700.0
2009-08-03 12:05:00,44.31,44.31,44.21,44.22,69300.0,30.3946,30.3946,30.326,30.3329,69300.0
2009-08-03 12:10:00,44.22,44.23,44.14,44.14,41500.0,30.3329,30.3397,30.278,30.278,41500.0
2009-08-03 12:15:00,44.16,44.16,44.08,44.09,20700.0,30.2917,30.2917,30.2368,30.2437,20700.0
2009-08-03 12:20:00,44.1,44.11,44.07,44.1,39400.0,30.2505,30.2574,30.23,30.2505,39400.0
2009-08-03 12:25:00,44.11,44.11,44.1,44.1,18300.0,30.2574,30.2574,30.2505,30.2505,18300.0
2009-08-03 12:30:00,44.11,44.11,43.96,44.03,102500.0,30.2574,30.2574,30.1545,30.2025,102500.0
2009-08-03 12:35:00,44.03,44.11,44.01,44.07,64500.0,30.2025,30.2574,30.1888,30.23,64500.0
2009-08-03 12:40:00,44.06,44.13,44.05,44.12,28300.0,30.2231,30.2711,30.2162,30.2643,28300.0
2009-08-03 12:45:00,44.12,44.21,44.11,44.19,32300.0,30.2643,30.326,30.2574,30.3123,32300.0
2009-08-03 12:50:00,44.21,44.21,44.14,44.21,19700.0,30.326,30.326,30.278,30.326,19700.0
2009-08-03 12:55:00,44.2,44.25,44.19,44.23,18600.0,30.3191,30.3534,30.3123,30.3397,18600.0
2009-08-03 13:00:00,44.24,44.25,44.22,44.22,41300.0,30.3466,30.3534,30.3329,30.3329,41300.0
2009-08-03 13:05:00,44.23,44.23,44.13,44.16,36600.0,30.3397,30.3397,30.2711,30.2917,36600.0
2009-08-03 13:10:00,44.16,44.17,44.14,44.14,74900.0,30.2917,30.2986,30.278,30.278,74900.0
2009-08-03 13:15:00,44.15,44.29,44.14,44.29,49100.0,30.2848,30.3809,30.278,30.3809,49100.0
2009-08-03 13:20:00,44.29,44.3,44.25,44.3,60700.0,30.3809,30.3877,30.3534,30.3877,60700.0
2009-08-03 13:25:00,44.3,44.35,44.3,44.35,30100.0,30.3877,30.422,30.3877,30.422,30100.0
2009-08-03 13:30:00,44.36,44.4,44.33,44.36,40400.0,30.4289,30.4563,30.4083,30.4289,40400.0
2009-08-03 13:35:00,44.36,44.43,44.35,44.43,35400.0,30.4289,30.4769,30.422,30.4769,35400.0
2009-08-03 13:40:00,44.43,44.46,44.43,44.46,64400.0,30.4769,30.4975,30.4769,30.4975,64400.0
2009-08-03 13:45:00,44.46,44.46,44.45,44.45,25400.0,30.4975,30.4975,30.4906,30.4906,25400.0
2009-08-03 13:50:00,44.46,44.48,44.42,44.47,47600.0,30.4975,30.5112,30.47,30.5043,47600.0
2009-08-03 13:55:00,44.47,44.5,44.46,44.5,50700.0,30.5043,30.5249,30.4975,30.5249,50700.0
2009-08-03 14:00:00,44.49,44.6,44.48,44.57,86600.0,30.5181,30.5935,30.5112,30.5729,86600.0
2009-08-03 14:05:00,44.57,44.59,44.54,44.54,27000.0,30.5729,30.5867,30.5524,30.5524,27000.0
2009-08-03 14:10:00,44.55,44.6,44.54,44.58,32100.0,30.5592,30.5935,30.5524,30.5798,32100.0
2009-08-03 14:15:00,44.58,44.63,44.57,44.61,37700.0,30.5798,30.6141,30.5729,30.6004,37700.0
2009-08-03 14:20:00,44.62,44.66,44.61,44.66,48900.0,30.6072,30.6347,30.6004,30.6347,48900.0
2009-08-03 14:25:00,44.66,44.69,44.65,44.68,32900.0,30.6347,30.6552,30.6278,30.6484,32900.0
2009-08-03 14:30:00,44.69,44.79,44.67,44.78,95000.0,30.6552,30.7238,30.6415,30.717,95000.0
2009-08-03 14:35:00,44.78,44.97,44.77,44.91,140700.0,30.717,30.8473,30.7101,30.8062,140700.0
2009-08-03 14:40:00,44.92,44.96,44.9,44.96,49900.0,30.813,30.8405,30.7993,30.8405,49900.0
2009-08-03 14:45:00,44.96,44.99,44.95,44.97,99600.0,30.8405,30.861,30.8336,30.8473,99600.0
2009-08-03 14:50:00,44.98,44.98,44.94,44.96,71900.0,30.8542,30.8542,30.8267,30.8405,71900.0
2009-08-03 14:55:00,44.96,44.97,44.93,44.94,45100.0,30.8405,30.8473,30.8199,30.8267,45100.0
2009-08-03 15:00:00,44.94,44.94,44.87,44.92,93900.0,30.8267,30.8267,30.7787,30.813,93900.0
2009-08-03 15:05:00,44.92,44.94,44.89,44.9,53600.0,30.813,30.8267,30.7924,30.7993,53600.0
2009-08-03 15:10:00,44.91,44.94,44.88,44.88,51700.0,30.8062,30.8267,30.7856,30.7856,51700.0
2009-08-03 15:15:00,44.89,44.9,44.85,44.89,52800.0,30.7924,30.7993,30.765,30.7924,52800.0
2009-08-03 15:20:00,44.89,44.95,44.88,44.95,80500.0,30.7924,30.8336,30.7856,30.8336,80500.0
2009-08-03 15:25:00,44.95,44.97,44.91,44.94,78800.0,30.8336,30.8473,30.8062,30.8267,78800.0
2009-08-03 15:30:00,44.94,44.94,44.87,44.9,63900.0,30.8267,30.8267,30.7787,30.7993,63900.0
2009-08-03 15:35:00,44.9,44.91,44.84,44.84,82600.0,30.7993,30.8062,30.7581,30.7581,82600.0
2009-08-03 15:40:00,44.84,44.93,44.84,44.88,146300.0,30.7581,30.8199,30.7581,30.7856,146300.0
2009-08-03 15:45:00,44.88,44.91,44.85,44.85,106300.0,30.7856,30.8062,30.765,30.765,106300.0
2009-08-03 15:50:00,44.86,44.97,44.85,44.97,194400.0,30.7719,30.8473,30.765,30.8473,194400.0
2009-08-03 15:55:00,44.97,45.04,44.93,45.04,449500.0,30.8473,30.8953,30.8199,30.8953,449500.0
2009-08-04 09:30:00,45.0,45.19,44.95,45.0,116000.0,30.8679,30.9982,30.8336,30.8679,116000.0
2009-08-04 09:35:00,44.98,45.24,44.98,45.24,93400.0,30.8542,31.0325,30.8542,31.0325,93400.0
2009-08-04 09:40:00,45.23,45.7,45.23,45.66,130000.0,31.0257,31.3481,31.0257,31.3206,130000.0
2009-08-04 09:45:00,45.69,46.0,45.68,46.0,146400.0,31.3412,31.5538,31.3343,31.5538,146400.0
2009-08-04 09:50:00,46.0,46.15,45.96,46.05,195000.0,31.5538,31.6567,31.5264,31.5881,195000.0
2009-08-04 09:55:00,46.05,46.13,45.88,45.91,101900.0,31.5881,31.643,31.4715,31.4921,101900.0
2009-08-04 10:00:00,45.92,46.13,45.91,46.06,127400.0,31.499,31.643,31.4921,31.595,127400.0
2009-08-04 10:05:00,46.04,46.05,45.85,45.95,102200.0,31.5813,31.5881,31.451,31.5195,102200.0
2009-08-04 10:10:00,45.95,46.0,45.91,45.97,77600.0,31.5195,31.5538,31.4921,31.5333,77600.0
2009-08-04 10:15:00,45.97,46.05,45.92,45.99,71200.0,31.5333,31.5881,31.499,31.547,71200.0
2009-08-04 10:20:00,45.99,45.99,45.83,45.84,56600.0,31.547,31.547,31.4372,31.4441,56600.0
2009-08-04 10:25:00,45.83,45.91,45.77,45.87,287400.0,31.4372,31.4921,31.3961,31.4647,287400.0
2009-08-04 10:30:00,45.87,45.88,45.74,45.74,71600.0,31.4647,31.4715,31.3755,31.3755,71600.0
2009-08-04 10:35:00,45.72,45.73,45.57,45.57,54400.0,31.3618,31.3686,31.2589,31.2589,54400.0
2009-08-04 10:40:00,45.57,45.64,45.54,45.63,42500.0,31.2589,31.3069,31.2383,31.3,42500.0
2009-08-04 10:45:00,45.63,45.76,45.62,45.69,63200.0,31.3,31.3892,31.2932,31.3412,63200.0
2009-08-04 10:50:00,45.71,45.71,45.62,45.65,39000.0,31.3549,31.3549,31.2932,31.3138,39000.0
2009-08-04 10:55:00,45.65,45.81,45.65,45.8,48500.0,31.3138,31.4235,31.3138,31.4167,48500.0
2009-08-04 11:00:00,45.81,45.82,45.79,45.8,32500.0,31.4235,31.4304,31.4098,31.4167,32500.0
2009-08-04 11:05:00,45.8,45.81,45.72,45.8,40100.0,31.4167,31.4235,31.3618,31.4167,40100.0
2009-08-04 11:10:00,45.81,45.81,45.74,45.8,79000.0,31.4235,31.4235,31.3755,31.4167,79000.0
2009-08-04 11:15:00,45.8,45.8,45.76,45.79,23400.0,31.4167,31.4167,31.3892,31.4098,23400.0
2009-08-04 11:20:00,45.79,45.8,45.68,45.74,81300.0,31.4098,31.4167,31.3343,31.3755,81300.0
2009-08-04 11:25:00,45.74,45.79,45.7,45.77,26700.0,31.3755,31.4098,31.3481,31.3961,26700.0
2009-08-04 11:30:00,45.77,45.78,45.71,45.71,31100.0,31.3961,31.4029,31.3549,31.3549,31100.0
2009-08-04 11:35:00,45.71,45.79,45.66,45.79,74400.0,31.3549,31.4098,31.3206,31.4098,74400.0
2009-08-04 11:40:00,45.79,45.87,45.78,45.79,25200.0,31.4098,31.4647,31.4029,31.4098,25200.0
2009-08-04 11:45:00,45.79,45.82,45.71,45.73,17700.0,31.4098,31.4304,31.3549,31.3686,17700.0
2009-08-04 11:50:00,45.72,45.89,45.69,45.89,50500.0,31.3618,31.4784,31.3412,31.4784,50500.0
2009-08-04 11:55:00,45.89,45.98,45.88,45.97,47800.0,31.4784,31.5401,31.4715,31.5333,47800.0
2009-08-04 12:00:00,45.99,45.99,45.96,45.97,49100.0,31.547,31.547,31.5264,31.5333,49100.0
2009-08-04 12:05:00,45.98,46.08,45.97,46.08,87700.0,31.5401,31.6087,31.5333,31.6087,87700.0
2009-08-04 12:10:00,46.08,46.08,46.01,46.08,41300.0,31.6087,31.6087,31.5607,31.6087,41300.0
2009-08-04 12:15:00,46.08,46.08,45.99,46.0,60600.0,31.6087,31.6087,31.547,31.5538,60600.0
2009-08-04 12:20:00,46.01,46.03,45.94,46.02,47900.0,31.5607,31.5744,31.5127,31.5676,47900.0
2009-08-04 12:25:00,46.02,46.1,46.01,46.08,30700.0,31.5676,31.6224,31.5607,31.6087,30700.0
2009-08-04 12:30:00,46.08,46.1,46.07,46.1,28100.0,31.6087,31.6224,31.6019,31.6224,28100.0
2009-08-04 12:35:00,46.1,46.15,46.08,46.09,37200.0,31.6224,31.6567,31.6087,31.6156,37200.0
2009-08-04 12:40:00,46.09,46.11,46.08,46.09,24400.0,31.6156,31.6293,31.6087,31.6156,24400.0
2009-08-04 12:45:00,46.09,46.1,46.09,46.1,64100.0,31.6156,31.6224,31.6156,31.6224,64100.0
2009-08-04 12:50:00,46.1,46.14,46.04,46.11,62900.0,31.6224,31.6499,31.5813,31.6293,62900.0
2009-08-04 12:55:00,46.1,46.11,46.04,46.04,26100.0,31.6224,31.6293,31.5813,31.5813,26100.0
2009-08-04 13:00:00,46.04,46.08,46.03,46.07,59800.0,31.5813,31.6087,31.5744,31.6019,59800.0
2009-08-04 13:05:00,46.07,46.1,46.05,46.1,43500.0,31.6019,31.6224,31.5881,31.6224,43500.0
2009-08-04 13:10:00,46.1,46.13,46.09,46.12,25900.0,31.6224,31.643,31.6156,31.6362,25900.0
2009-08-04 13:15:00,46.12,46.13,46.08,46.1,48700.0,31.6362,31.643,31.6087,31.6224,48700.0
2009-08-04 13:20:00,46.09,46.12,46.09,46.11,22800.0,31.6156,31.6362,31.6156,31.6293,22800.0
2009-08-04 13:25:00,46.11,46.13,46.09,46.1,63900.0,31.6293,31.643,31.6156,31.6224,63900.0
2009-08-04 13:30:00,46.1,46.11,46.09,46.1,20100.0,31.6224,31.6293,31.6156,31.6224,20100.0
2009-08-04 13:35:00,46.1,46.11,46.1,46.11,21800.0,31.6224,31.6293,31.6224,31.6293,21800.0
2009-08-04 13:40:00,46.1,46.14,46.1,46.1,36800.0,31.6224,31.6499,31.6224,31.6224,36800.0
2009-08-04 13:45:00,46.11,46.14,46.08,46.13,77900.0,31.6293,31.6499,31.6087,31.643,77900.0
2009-08-04 13:50:00,46.13,46.16,46.08,46.14,64700.0,31.643,31.6636,31.6087,31.6499,64700.0
2009-08-04 13:55:00,46.14,46.18,46.11,46.17,45000.0,31.6499,31.6773,31.6293,31.6705,45000.0
2009-08-04 14:00:00,46.17,46.18,46.12,46.17,58900.0,31.6705,31.6773,31.6362,31.6705,58900.0
2009-08-04 14:05:00,46.17,46.25,46.17,46.24,68500.0,31.6705,31.7253,31.6705,31.7185,68500.0
2009-08-04 14:10:00,46.25,46.34,46.22,46.33,55000.0,31.7253,31.7871,31.7048,31.7802,55000.0
2009-08-04 14:15:00,46.33,46.34,46.27,46.31,64700.0,31.7802,31.7871,31.7391,31.7665,64700.0
2009-08-04 14:20:00,46.32,46.38,46.29,46.37,37000.0,31.7734,31.8145,31.7528,31.8076,37000.0
2009-08-04 14:25:00,46.37,46.4,46.33,46.35,69300.0,31.8076,31.8282,31.7802,31.7939,69300.0
2009-08-04 14:30:00,46.35,46.38,46.32,46.32,37200.0,31.7939,31.8145,31.7734,31.7734,37200.0
2009-08-04 14:35:00,46.32,46.37,46.32,46.35,36200.0,31.7734,31.8076,31.7734,31.7939,36200.0
2009-08-04 14:40:00,46.35,46.36,46.32,46.35,49100.0,31.7939,31.8008,31.7734,31.7939,49100.0
2009-08-04 14:45:00,46.35,46.36,46.25,46.25,126500.0,31.7939,31.8008,31.7253,31.7253,126500.0
2009-08-04 14:50:00,46.26,46.3,46.18,46.18,59000.0,31.7322,31.7596,31.6773,31.6773,59000.0
2009-08-04 14:55:00,46.19,46.19,46.16,46.17,47100.0,31.6842,31.6842,31.6636,31.6705,47100.0
2009-08-04 15:00:00,46.18,46.18,46.11,46.13,75700.0,31.6773,31.6773,31.6293,31.643,75700.0
2009-08-04 15:05:00,46.13,46.2,46.1,46.1,85800.0,31.643,31.691,31.6224,31.6224,85800.0
2009-08-04 15:10:00,46.09,46.11,46.05,46.07,50800.0,31.6156,31.6293,31.5881,31.6019,50800.0
2009-08-04 15:15:00,46.07,46.08,46.03,46.04,34900.0,31.6019,31.6087,31.5744,31.5813,34900.0
2009-08-04 15:20:00,46.05,46.11,46.03,46.03,58900.0,31.5881,31.6293,31.5744,31.5744,58900.0
2009-08-04 15:25:00,46.03,46.04,46.0,46.02,74200.0,31.5744,31.5813,31.5538,31.5676,74200.0
2009-08-04 15:30:00,46.02,46.04,45.96,45.96,75700.0,31.5676,31.5813,31.5264,31.5264,75700.0
2009-08-04 15:35:00,45.96,46.01,45.94,45.98,87800.0,31.5264,31.5607,31.5127,31.5401,87800.0
2009-08-04 15:40:00,45.99,46.11,45.98,46.06,175200.0,31.547,31.6293,31.5401,31.595,175200.0
2009-08-04 15:45:00,46.06,46.08,46.0,46.0,144700.0,31.595,31.6087,31.5538,31.5538,144700.0
2009-08-04 15:50:00,46.01,46.11,46.0,46.11,197800.0,31.5607,31.6293,31.5538,31.6293,197800.0
2009-08-04 15:55:00,46.11,46.29,46.11,46.25,473100.0,31.6293,31.7528,31.6293,31.7253,473100.0
2009-08-05 09:30:00,46.3,46.38,46.0,46.14,69300.0,31.7596,31.8145,31.5538,31.6499,69300.0
2009-08-05 09:35:00,46.11,46.27,45.95,46.27,83900.0,31.6293,31.7391,31.5195,31.7391,83900.0
2009-08-05 09:40:00,46.26,46.58,46.18,46.52,82500.0,31.7322,31.9517,31.6773,31.9105,82500.0
2009-08-05 09:45:00,46.51,46.55,46.18,46.24,59900.0,31.9037,31.9311,31.6773,31.7185,59900.0
2009-08-05 09:50:00,46.24,46.26,46.12,46.17,34000.0,31.7185,31.7322,31.6362,31.6705,34000.0
2009-08-05 09:55:00,46.17,46.2,46.09,46.2,38200.0,31.6705,31.691,31.6156,31.691,38200.0
2009-08-05 10:00:00,46.2,46.2,45.9,46.01,102100.0,31.691,31.691,31.4853,31.5607,102100.0
2009-08-05 10:05:00,45.98,46.12,45.94,45.98,32500.0,31.5401,31.6362,31.5127,31.5401,32500.0
2009-08-05 10:10:00,45.97,46.0,45.86,45.86,37300.0,31.5333,31.5538,31.4578,31.4578,37300.0
2009-08-05 10:15:00,45.86,45.91,45.67,45.69,73600.0,31.4578,31.4921,31.3275,31.3412,73600.0
2009-08-05 10:20:00,45.69,45.71,45.49,45.54,125700.0,31.3412,31.3549,31.204,31.2383,125700.0
2009-08-05 10:25:00,45.54,45.64,45.51,45.6,78200.0,31.2383,31.3069,31.2177,31.2795,78200.0
2009-08-05 10:30:00,45.6,45.7,45.57,45.7,32600.0,31.2795,31.3481,31.2589,31.3481,32600.0
2009-08-05 10:35:00,45.7,45.78,45.68,45.7,47500.0,31.3481,31.4029,31.3343,31.3481,47500.0
2009-08-05 10:40:00,45.7,45.7,45.58,45.61,27900.0,31.3481,31.3481,31.2657,31.2863,27900.0
2009-08-05 10:45:00,45.61,45.74,45.51,45.73,113600.0,31.2863,31.3755,31.2177,31.3686,113600.0
2009-08-05 10:50:00,45.73,45.77,45.7,45.77,35600.0,31.3686,31.3961,31.3481,31.3961,35600.0
2009-08-05 10:55:00,45.77,45.92,45.77,45.87,32500.0,31.3961,31.499,31.3961,31.4647,32500.0
2009-08-05 11:00:00,45.88,45.9,45.84,45.86,20000.0,31.4715,31.4853,31.4441,31.4578,20000.0
2009-08-05 11:05:00,45.86,45.87,45.84,45.87,27600.0,31.4578,31.4647,31.4441,31.4647,27600.0
2009-08-05 11:10:00,45.87,45.93,45.86,45.93,20700.0,31.4647,31.5058,31.4578,31.5058,20700.0
2009-08-05 11:15:00,45.93,46.0,45.92,46.0,28800.0,31.5058,31.5538,31.499,31.5538,28800.0
2009-08-05 11:20:00,46.01,46.08,46.0,46.03,36900.0,31.5607,31.6087,31.5538,31.5744,36900.0
2009-08-05 11:25:00,46.04,46.16,46.04,46.15,38400.0,31.5813,31.6636,31.5813,31.6567,38400.0
2009-08-05 11:30:00,46.16,46.2,46.15,46.17,46400.0,31.6636,31.691,31.6567,31.6705,46400.0
2009-08-05 11:35:00,46.18,46.19,46.15,46.19,46800.0,31.6773,31.6842,31.6567,31.6842,46800.0
2009-08-05 11:40:00,46.18,46.19,46.15,46.15,63600.0,31.6773,31.6842,31.6567,31.6567,63600.0
2009-08-05 11:45:00,46.15,46.16,46.15,46.15,20500.0,31.6567,31.6636,31.6567,31.6567,20500.0
2009-08-05 11:50:00,46.15,46.28,46.13,46.26,97100.0,31.6567,31.7459,31.643,31.7322,97100.0
2009-08-05 11:55:00,46.25,46.32,46.23,46.27,40200.0,31.7253,31.7734,31.7116,31.7391,40200.0
2009-08-05 12:00:00,46.27,46.28,46.27,46.27,16700.0,31.7391,31.7459,31.7391,31.7391,16700.0
2009-08-05 12:05:00,46.28,46.28,46.24,46.24,25900.0,31.7459,31.7459,31.7185,31.7185,25900.0
2009-08-05 12:10:00,46.24,46.34,46.24,46.31,44200.0,31.7185,31.7871,31.7185,31.7665,44200.0
2009-08-05 12:15:00,46.31,46.31,46.26,46.26,14400.0,31.7665,31.7665,31.7322,31.7322,14400.0
2009-08-05 12:20:00,46.26,46.27,46.16,46.17,38300.0,31.7322,31.7391,31.6636,31.6705,38300.0
2009-08-05 12:25:00,46.17,46.2,46.15,46.19,19000.0,31.6705,31.691,31.6567,31.6842,19000.0
2009-08-05 12:30:00,46.19,46.2,46.1,46.11,24100.0,31.6842,31.691,31.6224,31.6293,24100.0
2009-08-05 12:35:00,46.11,46.11,45.96,45.96,53300.0,31.6293,31.6293,31.5264,31.5264,53300.0
2009-08-05 12:40:00,45.96,46.02,45.94,46.0,44200.0,31.5264,31.5676,31.5127,31.5538,44200.0
2009-08-05 12:45:00,46.0,46.03,46.0,46.01,20900.0,31.5538,31.5744,31.5538,31.5607,20900.0
2009-08-05 12:50:00,46.01,46.04,46.01,46.02,22800.0,31.5607,31.5813,31.5607,31.5676,22800.0
2009-08-05 12:55:00,46.02,46.03,46.0,46.01,32300.0,31.5676,31.5744,31.5538,31.5607,32300.0
2009-08-05 13:00:00,46.01,46.05,45.99,46.03,236200.0,31.5607,31.5881,31.547,31.5744,236200.0
2009-08-05 13:05:00,46.01,46.01,45.91,45.92,19600.0,31.5607,31.5607,31.4921,31.499,19600.0
2009-08-05 13:10:00,45.92,46.0,45.92,45.98,19900.0,31.499,31.5538,31.499,31.5401,19900.0
2009-08-05 13:15:00,45.97,45.99,45.97,45.98,26200.0,31.5333,31.547,31.5333,31.5401,26200.0
2009-08-05 13:20:00,45.97,45.98,45.9,45.93,17900.0,31.5333,31.5401,31.4853,31.5058,17900.0
2009-08-05 13:25:00,45.94,46.12,45.93,46.1,42800.0,31.5127,31.6362,31.5058,31.6224,42800.0
2009-08-05 13:30:00,46.1,46.11,46.07,46.08,18100.0,31.6224,31.6293,31.6019,31.6087,18100.0
2009-08-05 13:35:00,46.07,46.09,46.02,46.04,22800.0,31.6019,31.6156,31.5676,31.5813,22800.0
2009-08-05 13:40:00,46.05,46.09,46.04,46.06,26700.0,31.5881,31.6156,31.5813,31.595,26700.0
2009-08-05 13:45:00,46.06,46.07,46.04,46.06,17000.0,31.595,31.6019,31.5813,31.595,17000.0
2009-08-05 13:50:00,46.06,46.06,46.02,46.04,20300.0,31.595,31.595,31.5676,31.5813,20300.0
2009-08-05 13:55:00,46.05,46.06,46.0,46.01,19800.0,31.5881,31.595,31.5538,31.5607,19800.0
2009-08-05 14:00:00,46.01,46.02,46.0,46.0,47500.0,31.5607,31.5676,31.5538,31.5538,47500.0
2009-08-05 14:05:00,46.0,46.02,46.0,46.01,42600.0,31.5538,31.5676,31.5538,31.5607,42600.0
2009-08-05 14:10:00,46.02,46.05,46.0,46.02,30400.0,31.5676,31.5881,31.5538,31.5676,30400.0
2009-08-05 14:15:00,46.02,46.02,45.99,45.99,47300.0,31.5676,31.5676,31.547,31.547,47300.0
2009-08-05 14:20:00,46.0,46.01,45.99,45.99,34900.0,31.5538,31.5607,31.547,31.547,34900.0
2009-08-05 14:25:00,46.0,46.03,45.97,46.03,38500.0,31.5538,31.5744,31.5333,31.5744,38500.0
2009-08-05 14:30:00,46.04,46.09,45.82,46.05,110000.0,31.5813,31.6156,31.4304,31.5881,110000.0
2009-08-05 14:35:00,46.07,46.07,46.02,46.06,40900.0,31.6019,31.6019,31.5676,31.595,40900.0
2009-08-05 14:40:00,46.07,46.18,46.01,46.16,51400.0,31.6019,31.6773,31.5607,31.6636,51400.0
2009-08-05 14:45:00,46.17,46.19,46.09,46.19,47800.0,31.6705,31.6842,31.6156,31.6842,47800.0
2009-08-05 14:50:00,46.21,46.26,46.17,46.26,43400.0,31.6979,31.7322,31.6705,31.7322,43400.0
2009-08-05 14:55:00,46.26,46.29,46.23,46.24,38100.0,31.7322,31.7528,31.7116,31.7185,38100.0
2009-08-05 15:00:00,46.23,46.33,46.21,46.24,47700.0,31.7116,31.7802,31.6979,31.7185,47700.0
2009-08-05 15:05:00,46.24,46.35,46.23,46.35,32100.0,31.7185,31.7939,31.7116,31.7939,32100.0
2009-08-05 15:10:00,46.35,46.48,46.35,46.47,79200.0,31.7939,31.8831,31.7939,31.8762,79200.0
2009-08-05 15:15:00,46.47,46.48,46.42,46.43,50200.0,31.8762,31.8831,31.8419,31.8488,50200.0
2009-08-05 15:20:00,46.43,46.44,46.37,46.44,61800.0,31.8488,31.8557,31.8076,31.8557,61800.0
2009-08-05 15:25:00,46.45,46.61,46.44,46.59,78100.0,31.8625,31.9723,31.8557,31.9586,78100.0
2009-08-05 15:30:00,46.59,46.61,46.41,46.44,141100.0,31.9586,31.9723,31.8351,31.8557,141100.0
2009-08-05 15:35:00,46.44,46.44,46.35,46.37,97000.0,31.8557,31.8557,31.7939,31.8076,97000.0
2009-08-05 15:40:00,46.37,46.47,46.36,46.44,103500.0,31.8076,31.8762,31.8008,31.8557,103500.0
2009-08-05 15:45:00,46.44,46.45,46.28,46.28,80400.0,31.8557,31.8625,31.7459,31.7459,80400.0
2009-08-05 15:50:00,46.3,46.42,46.28,46.41,100900.0,31.7596,31.8419,31.7459,31.8351,100900.0
2009-08-05 15:55:00,46.42,46.62,46.38,46.57,227900.0,31.8419,31.9791,31.8145,31.9448,227900.0
2009-08-06 09:30:00,46.72,47.14,46.29,46.43,117600.0,32.0477,32.3358,31.7528,31.8488,117600.0
2009-08-06 09:35:00,46.43,46.55,46.23,46.34,113900.0,31.8488,31.9311,31.7116,31.7871,113900.0
2009-08-06 09:40:00,46.37,46.49,46.26,46.43,48200.0,31.8076,31.89,31.7322,31.8488,48200.0
2009-08-06 09:45:00,46.43,46.47,46.32,46.42,65100.0,31.8488,31.8762,31.7734,31.8419,65100.0
2009-08-06 09:50:00,46.43,46.52,46.35,46.4,93200.0,31.8488,31.9105,31.7939,31.8282,93200.0
2009-08-06 09:55:00,46.4,46.46,46.3,46.3,77400.0,31.8282,31.8694,31.7596,31.7596,77400.0
2009-08-06 10:00:00,46.3,46.31,46.16,46.24,119600.0,31.7596,31.7665,31.6636,31.7185,119600.0
2009-08-06 10:05:00,46.24,46.39,46.21,46.34,76700.0,31.7185,31.8214,31.6979,31.7871,76700.0
2009-08-06 10:10:00,46.34,46.37,46.21,46.29,53200.0,31.7871,31.8076,31.6979,31.7528,53200.0
2009-08-06 10:15:00,46.28,46.29,45.87,45.96,121600.0,31.7459,31.7528,31.4647,31.5264,121600.0
2009-08-06 10:20:00,45.93,46.04,45.82,45.95,49900.0,31.5058,31.5813,31.4304,31.5195,49900.0
2009-08-06 10:25:00,45.95,46.04,45.85,46.03,48400.0,31.5195,31.5813,31.451,31.5744,48400.0
2009-08-06 10:30:00,46.0,46.17,45.97,46.13,53900.0,31.5538,31.6705,31.5333,31.643,53900.0
2009-08-06 10:35:00,46.11,46.26,46.1,46.23,67300.0,31.6293,31.7322,31.6224,31.7116,67300.0
2009-08-06 10:40:00,46.24,46.24,46.06,46.15,87700.0,31.7185,31.7185,31.595,31.6567,87700.0
2009-08-06 10:45:00,46.14,46.36,46.14,46.34,46500.0,31.6499,31.8008,31.6499,31.7871,46500.0
2009-08-06 10:50:00,46.34,46.4,46.28,46.37,65300.0,31.7871,31.8282,31.7459,31.8076,65300.0
2009-08-06 10:55:00,46.37,46.55,46.36,46.53,63700.0,31.8076,31.9311,31.8008,31.9174,63700.0
2009-08-06 11:00:00,46.53,46.66,46.51,46.59,71900.0,31.9174,32.0066,31.9037,31.9586,71900.0
2009-08-06 11:05:00,46.6,46.68,46.48,46.49,56000.0,31.9654,32.0203,31.8831,31.89,56000.0
2009-08-06 11:10:00,46.5,46.55,46.45,46.52,54600.0,31.8968,31.9311,31.8625,31.9105,54600.0
2009-08-06 11:15:00,46.53,46.62,46.48,46.53,29800.0,31.9174,31.9791,31.8831,31.9174,29800.0
2009-08-06 11:20:00,46.53,46.62,46.53,46.57,33800.0,31.9174,31.9791,31.9174,31.9448,33800.0
2009-08-06 11:25:00,46.57,46.8,46.57,46.74,73100.0,31.9448,32.1026,31.9448,32.0615,73100.0
2009-08-06 11:30:00,46.73,46.8,46.67,46.69,69100.0,32.0546,32.1026,32.0134,32.0272,69100.0
2009-08-06 11:35:00,46.67,46.7,46.63,46.65,77900.0,32.0134,32.034,31.986,31.9997,77900.0
2009-08-06 11:40:00,46.66,46.71,46.61,46.61,51700.0,32.0066,32.0409,31.9723,31.9723,51700.0
2009-08-06 11:45:00,46.61,46.7,46.61,46.68,20900.0,31.9723,32.034,31.9723,32.0203,20900.0
2009-08-06 11:50:00,46.68,46.69,46.59,46.59,14300.0,32.0203,32.0272,31.9586,31.9586,14300.0
2009-08-06 11:55:00,46.59,46.59,46.46,46.47,22000.0,31.9586,31.9586,31.8694,31.8762,22000.0
2009-08-06 12:00:00,46.48,46.48,46.31,46.34,41800.0,31.8831,31.8831,31.7665,31.7871,41800.0
2009-08-06 12:05:00,46.35,46.45,46.33,46.42,48100.0,31.7939,31.8625,31.7802,31.8419,48100.0
2009-08-06 12:10:00,46.42,46.52,46.36,46.48,37900.0,31.8419,31.9105,31.8008,31.8831,37900.0
2009-08-06 12:15:00,46.5,46.5,46.4,46.45,23900.0,31.8968,31.8968,31.8282,31.8625,23900.0
2009-08-06 12:20:00,46.46,46.55,46.45,46.55,27100.0,31.8694,31.9311,31.8625,31.9311,27100.0
2009-08-06 12:25:00,46.55,46.55,46.43,46.45,21100.0,31.9311,31.9311,31.8488,31.8625,21100.0
2009-08-06 12:30:00,46.45,46.5,46.43,46.48,28600.0,31.8625,31.8968,31.8488,31.8831,28600.0
2009-08-06 12:35:00,46.48,46.52,46.45,46.51,24900.0,31.8831,31.9105,31.8625,31.9037,24900.0
2009-08-06 12:40:00,46.52,46.66,46.51,46.64,35300.0,31.9105,32.0066,31.9037,31.9929,35300.0
2009-08-06 12:45:00,46.62,46.64,46.61,46.64,13100.0,31.9791,31.9929,31.9723,31.9929,13100.0
2009-08-06 12:50:00,46.64,46.64,46.51,46.58,27400.0,31.9929,31.9929,31.9037,31.9517,27400.0
2009-08-06 12:55:00,46.58,46.58,46.51,46.53,20600.0,31.9517,31.9517,31.9037,31.9174,20600.0
2009-08-06 13:00:00,46.54,46.57,46.49,46.51,20200.0,31.9243,31.9448,31.89,31.9037,20200.0
2009-08-06 13:05:00,46.52,46.61,46.5,46.61,32300.0,31.9105,31.9723,31.8968,31.9723,32300.0
2009-08-06 13:10:00,46.59,46.61,46.56,46.6,31000.0,31.9586,31.9723,31.938,31.9654,31000.0
2009-08-06 13:15:00,46.6,46.62,46.59,46.61,38000.0,31.9654,31.9791,31.9586,31.9723,38000.0
2009-08-06 13:20:00,46.61,46.63,46.57,46.63,29200.0,31.9723,31.986,31.9448,31.986,29200.0
2009-08-06 13:25:00,46.63,46.66,46.61,46.66,48700.0,31.986,32.0066,31.9723,32.0066,48700.0
2009-08-06 13:30:00,46.66,46.74,46.64,46.68,47400.0,32.0066,32.0615,31.9929,32.0203,47400.0
2009-08-06 13:35:00,46.7,46.75,46.67,46.68,26400.0,32.034,32.0683,32.0134,32.0203,26400.0
2009-08-06 13:40:00,46.67,46.67,46.55,46.6,82400.0,32.0134,32.0134,31.9311,31.9654,82400.0
2009-08-06 13:45:00,46.6,46.61,46.53,46.55,37000.0,31.9654,31.9723,31.9174,31.9311,37000.0
2009-08-06 13:50:00,46.55,46.63,46.53,46.56,41500.0,31.9311,31.986,31.9174,31.938,41500.0
2009-08-06 13:55:00,46.56,46.64,46.53,46.6,50500.0,31.938,31.9929,31.9174,31.9654,50500.0
2009-08-06 14:00:00,46.6,46.6,46.42,46.45,50900.0,31.9654,31.9654,31.8419,31.8625,50900.0
2009-08-06 14:05:00,46.44,46.45,46.29,46.37,66800.0,31.8557,31.8625,31.7528,31.8076,66800.0
2009-08-06 14:10:00,46.37,46.55,46.34,46.55,80900.0,31.8076,31.9311,31.7871,31.9311,80900.0
2009-08-06 14:15:00,46.55,46.58,46.49,46.57,36100.0,31.9311,31.9517,31.89,31.9448,36100.0
2009-08-06 14:20:00,46.56,46.56,46.43,46.56,36100.0,31.938,31.938,31.8488,31.938,36100.0
2009-08-06 14:25:00,46.55,46.63,46.54,46.57,51500.0,31.9311,31.986,31.9243,31.9448,51500.0
2009-08-06 14:30:00,46.57,46.68,46.56,46.68,45600.0,31.9448,32.0203,31.938,32.0203,45600.0
2009-08-06 14:35:00,46.68,46.77,46.67,46.71,52000.0,32.0203,32.082,32.0134,32.0409,52000.0
2009-08-06 14:40:00,46.72,46.75,46.67,46.67,36700.0,32.0477,32.0683,32.0134,32.0134,36700.0
2009-08-06 14:45:00,46.67,46.79,46.64,46.78,52100.0,32.0134,32.0957,31.9929,32.0889,52100.0
2009-08-06 14:50:00,46.77,46.78,46.7,46.72,25300.0,32.082,32.0889,32.034,32.0477,25300.0
2009-08-06 14:55:00,46.72,46.77,46.68,46.68,45100.0,32.0477,32.082,32.0203,32.0203,45100.0
2009-08-06 15:00:00,46.69,46.73,46.68,46.73,39500.0,32.0272,32.0546,32.0203,32.0546,39500.0
2009-08-06 15:05:00,46.73,46.85,46.71,46.83,81400.0,32.0546,32.1369,32.0409,32.1232,81400.0
2009-08-06 15:10:00,46.82,46.83,46.77,46.78,41300.0,32.1163,32.1232,32.082,32.0889,41300.0
2009-08-06 15:15:00,46.78,47.01,46.77,47.01,123200.0,32.0889,32.2467,32.082,32.2467,123200.0
2009-08-06 15:20:00,47.0,47.09,46.95,47.06,98900.0,32.2398,32.3015,32.2055,32.281,98900.0
2009-08-06 15:25:00,47.05,47.06,46.96,46.99,56600.0,32.2741,32.281,32.2124,32.2329,56600.0
2009-08-06 15:30:00,46.97,47.05,46.85,46.88,114100.0,32.2192,32.2741,32.1369,32.1575,114100.0
2009-08-06 15:35:00,46.88,46.95,46.84,46.94,75700.0,32.1575,32.2055,32.13,32.1986,75700.0
2009-08-06 15:40:00,46.95,47.04,46.92,47.03,146100.0,32.2055,32.2672,32.1849,32.2604,146100.0
2009-08-06 15:45:00,47.03,47.04,46.85,46.86,150300.0,32.2604,32.2672,32.1369,32.1438,150300.0
2009-08-06 15:50:00,46.86,46.88,46.75,46.88,196200.0,32.1438,32.1575,32.0683,32.1575,196200.0
2009-08-06 15:55:00,46.88,46.9,46.8,46.8,273300.0,32.1575,32.1712,32.1026,32.1026,273300.0
2009-08-07 09:30:00,47.06,47.12,46.81,46.9,126300.0,32.281,32.3221,32.1095,32.1712,126300.0
2009-08-07 09:35:00,46.9,47.06,46.85,46.96,74100.0,32.1712,32.281,32.1369,32.2124,74100.0
2009-08-07 09:40:00,46.96,47.15,46.95,47.1,87700.0,32.2124,32.3427,32.2055,32.3084,87700.0
2009-08-07 09:45:00,47.09,47.21,47.07,47.11,104200.0,32.3015,32.3839,32.2878,32.3153,104200.0
2009-08-07 09:50:00,47.11,47.17,47.08,47.14,144800.0,32.3153,32.3564,32.2947,32.3358,144800.0
2009-08-07 09:55:00,47.14,47.16,47.07,47.09,63800.0,32.3358,32.3496,32.2878,32.3015,63800.0
2009-08-07 10:00:00,47.08,47.12,47.0,47.02,97500.0,32.2947,32.3221,32.2398,32.2535,97500.0
2009-08-07 10:05:00,47.02,47.06,47.0,47.05,71700.0,32.2535,32.281,32.2398,32.2741,71700.0
2009-08-07 10:10:00,47.05,47.17,47.04,47.05,38500.0,32.2741,32.3564,32.2672,32.2741,38500.0
2009-08-07 10:15:00,47.05,47.12,47.04,47.11,30100.0,32.2741,32.3221,32.2672,32.3153,30100.0
2009-08-07 10:20:00,47.11,47.2,47.09,47.11,92500.0,32.3153,32.377,32.3015,32.3153,92500.0
2009-08-07 10:25:00,47.12,47.21,47.12,47.19,32900.0,32.3221,32.3839,32.3221,32.3701,32900.0
2009-08-07 10:30:00,47.19,47.29,47.17,47.25,56600.0,32.3701,32.4387,32.3564,32.4113,56600.0
2009-08-07 10:35:00,47.25,47.5,47.25,47.44,87400.0,32.4113,32.5828,32.4113,32.5416,87400.0
2009-08-07 10:40:00,47.44,47.44,47.27,47.29,33800.0,32.5416,32.5416,32.425,32.4387,33800.0
2009-08-07 10:45:00,47.29,47.43,47.29,47.35,37100.0,32.4387,32.5348,32.4387,32.4799,37100.0
2009-08-07 10:50:00,47.34,47.45,47.32,47.44,49500.0,32.473,32.5485,32.4593,32.5416,49500.0
2009-08-07 10:55:00,47.45,47.69,47.44,47.6,77300.0,32.5485,32.7131,32.5416,32.6514,77300.0
2009-08-07 11:00:00,47.6,47.74,47.6,47.72,67100.0,32.6514,32.7474,32.6514,32.7337,67100.0
2009-08-07 11:05:00,47.72,47.73,47.5,47.5,53600.0,32.7337,32.7405,32.5828,32.5828,53600.0
2009-08-07 11:10:00,47.5,47.59,47.49,47.54,54000.0,32.5828,32.6445,32.5759,32.6102,54000.0
2009-08-07 11:15:00,47.54,47.66,47.54,47.66,35100.0,32.6102,32.6925,32.6102,32.6925,35100.0
2009-08-07 11:20:00,47.66,47.75,47.65,47.73,82900.0,32.6925,32.7543,32.6857,32.7405,82900.0
2009-08-07 11:25:00,47.73,47.74,47.59,47.59,44700.0,32.7405,32.7474,32.6445,32.6445,44700.0
2009-08-07 11:30:00,47.59,47.6,47.44,47.49,47200.0,32.6445,32.6514,32.5416,32.5759,47200.0
2009-08-07 11:35:00,47.5,47.65,47.49,47.61,22800.0,32.5828,32.6857,32.5759,32.6582,22800.0
2009-08-07 11:40:00,47.6,47.62,47.53,47.59,42800.0,32.6514,32.6651,32.6034,32.6445,42800.0
2009-08-07 11:45:00,47.59,47.6,47.52,47.57,42400.0,32.6445,32.6514,32.5965,32.6308,42400.0
2009-08-07 11:50:00,47.57,47.69,47.56,47.69,39400.0,32.6308,32.7131,32.6239,32.7131,39400.0
2009-08-07 11:55:00,47.69,47.85,47.67,47.7,85200.0,32.7131,32.8229,32.6994,32.72,85200.0
2009-08-07 12:00:00,47.71,47.84,47.7,47.84,43200.0,32.7268,32.816,32.72,32.816,43200.0
2009-08-07 12:05:00,47.84,47.85,47.74,47.74,29400.0,32.816,32.8229,32.7474,32.7474,29400.0
2009-08-07 12:10:00,47.76,47.76,47.67,47.67,26000.0,32.7611,32.7611,32.6994,32.6994,26000.0
2009-08-07 12:15:00,47.68,47.68,47.61,47.66,29000.0,32.7062,32.7062,32.6582,32.6925,29000.0
2009-08-07 12:20:00,47.67,47.67,47.59,47.59,31300.0,32.6994,32.6994,32.6445,32.6445,31300.0
2009-08-07 12:25:00,47.6,47.62,47.55,47.6,44600.0,32.6514,32.6651,32.6171,32.6514,44600.0
2009-08-07 12:30:00,47.61,47.66,47.6,47.65,31800.0,32.6582,32.6925,32.6514,32.6857,31800.0
2009-08-07 12:35:00,47.65,47.68,47.63,47.66,38000.0,32.6857,32.7062,32.672,32.6925,38000.0
2009-08-07 12:40:00,47.68,47.69,47.66,47.68,16200.0,32.7062,32.7131,32.6925,32.7062,16200.0
2009-08-07 12:45:00,47.69,47.84,47.69,47.79,60400.0,32.7131,32.816,32.7131,32.7817,60400.0
2009-08-07 12:50:00,47.8,48.01,47.79,48.01,98200.0,32.7886,32.9326,32.7817,32.9326,98200.0
2009-08-07 12:55:00,48.02,48.06,47.98,48.05,67600.0,32.9395,32.9669,32.912,32.9601,67600.0
2009-08-07 13:00:00,48.06,48.2,48.03,48.12,96000.0,32.9669,33.0629,32.9463,33.0081,96000.0
2009-08-07 13:05:00,48.12,48.14,48.09,48.13,35100.0,33.0081,33.0218,32.9875,33.0149,35100.0
2009-08-07 13:10:00,48.13,48.14,48.07,48.13,30800.0,33.0149,33.0218,32.9738,33.0149,30800.0
2009-08-07 13:15:00,48.14,48.18,48.12,48.16,38600.0,33.0218,33.0492,33.0081,33.0355,38600.0
2009-08-07 13:20:00,48.17,48.2,48.17,48.19,37900.0,33.0424,33.0629,33.0424,33.0561,37900.0
2009-08-07 13:25:00,48.19,48.41,48.18,48.41,97500.0,33.0561,33.207,33.0492,33.207,97500.0
2009-08-07 13:30:00,48.41,48.44,48.38,48.38,65300.0,33.207,33.2276,33.1864,33.1864,65300.0
2009-08-07 13:35:00,48.39,48.4,48.24,48.25,54400.0,33.1933,33.2001,33.0904,33.0972,54400.0
2009-08-07 13:40:00,48.26,48.3,48.22,48.27,61300.0,33.1041,33.1315,33.0767,33.111,61300.0
2009-08-07 13:45:00,48.27,48.27,47.5,48.25,256600.0,33.111,33.111,32.5828,33.0972,256600.0
2009-08-07 13:50:00,48.25,48.27,48.24,48.25,51100.0,33.0972,33.111,33.0904,33.0972,51100.0
2009-08-07 13:55:00,48.26,48.34,48.25,48.31,44800.0,33.1041,33.159,33.0972,33.1384,44800.0
2009-08-07 14:00:00,48.32,48.39,48.29,48.37,114000.0,33.1453,33.1933,33.1247,33.1796,114000.0
2009-08-07 14:05:00,48.39,48.5,48.39,48.5,86700.0,33.1933,33.2687,33.1933,33.2687,86700.0
2009-08-07 14:10:00,48.5,48.59,48.5,48.57,76600.0,33.2687,33.3305,33.2687,33.3167,76600.0
2009-08-07 14:15:00,48.58,48.58,48.43,48.43,50100.0,33.3236,33.3236,33.2207,33.2207,50100.0
2009-08-07 14:20:00,48.45,48.49,48.41,48.44,55200.0,33.2344,33.2619,33.207,33.2276,55200.0
2009-08-07 14:25:00,48.45,48.5,48.42,48.5,81300.0,33.2344,33.2687,33.2139,33.2687,81300.0
2009-08-07 14:30:00,48.5,48.51,48.4,48.43,43500.0,33.2687,33.2756,33.2001,33.2207,43500.0
2009-08-07 14:35:00,48.43,48.52,48.43,48.45,85300.0,33.2207,33.2824,33.2207,33.2344,85300.0
2009-08-07 14:40:00,48.47,48.51,48.29,48.31,110500.0,33.2482,33.2756,33.1247,33.1384,110500.0
2009-08-07 14:45:00,48.3,48.3,48.15,48.24,171200.0,33.1315,33.1315,33.0286,33.0904,171200.0
2009-08-07 14:50:00,48.24,48.25,48.11,48.12,117700.0,33.0904,33.0972,33.0012,33.0081,117700.0
2009-08-07 14:55:00,48.11,48.12,47.92,47.93,172700.0,33.0012,33.0081,32.8709,32.8777,172700.0
2009-08-07 15:00:00,47.92,47.97,47.72,47.75,93300.0,32.8709,32.9052,32.7337,32.7543,93300.0
2009-08-07 15:05:00,47.75,47.85,47.55,47.73,100800.0,32.7543,32.8229,32.6171,32.7405,100800.0
2009-08-07 15:10:00,47.73,47.73,47.52,47.58,105000.0,32.7405,32.7405,32.5965,32.6377,105000.0
2009-08-07 15:15:00,47.58,47.63,47.51,47.52,85000.0,32.6377,32.672,32.5896,32.5965,85000.0
2009-08-07 15:20:00,47.52,47.61,47.45,47.59,147600.0,32.5965,32.6582,32.5485,32.6445,147600.0
2009-08-07 15:25:00,47.58,47.72,47.53,47.71,92800.0,32.6377,32.7337,32.6034,32.7268,92800.0
2009-08-07 15:30:00,47.69,47.71,47.61,47.66,74500.0,32.7131,32.7268,32.6582,32.6925,74500.0
2009-08-07 15:35:00,47.65,47.67,47.5,47.5,92200.0,32.6857,32.6994,32.5828,32.5828,92200.0
2009-08-07 15:40:00,47.5,47.66,47.49,47.63,92300.0,32.5828,32.6925,32.5759,32.672,92300.0
2009-08-07 15:45:00,47.63,47.63,47.52,47.56,126600.0,32.672,32.672,32.5965,32.6239,126600.0
2009-08-07 15:50:00,47.56,47.6,47.5,47.54,199500.0,32.6239,32.6514,32.5828,32.6102,199500.0
2009-08-07 15:55:00,47.54,47.55,47.37,47.48,501400.0,32.6102,32.6171,32.4936,32.5691,501400.0
2009-08-10 09:30:00,47.4,47.65,47.06,47.5,131700.0,32.5142,32.6857,32.281,32.5828,131700.0
2009-08-10 09:35:00,47.51,47.71,47.48,47.49,62500.0,32.5896,32.7268,32.5691,32.5759,62500.0
2009-08-10 09:40:00,47.48,47.67,47.46,47.51,54200.0,32.5691,32.6994,32.5553,32.5896,54200.0
2009-08-10 09:45:00,47.52,47.64,47.28,47.29,54900.0,32.5965,32.6788,32.4319,32.4387,54900.0
2009-08-10 09:50:00,47.29,47.36,47.16,47.19,34100.0,32.4387,32.4867,32.3496,32.3701,34100.0
2009-08-10 09:55:00,47.18,47.35,47.06,47.07,47500.0,32.3633,32.4799,32.281,32.2878,47500.0
2009-08-10 10:00:00,47.07,47.08,46.96,46.97,55500.0,32.2878,32.2947,32.2124,32.2192,55500.0
2009-08-10 10:05:00,46.97,47.03,46.95,47.02,36600.0,32.2192,32.2604,32.2055,32.2535,36600.0
2009-08-10 10:10:00,47.02,47.1,47.01,47.06,32400.0,32.2535,32.3084,32.2467,32.281,32400.0
2009-08-10 10:15:00,47.04,47.04,47.0,47.03,37800.0,32.2672,32.2672,32.2398,32.2604,37800.0
2009-08-10 10:20:00,47.03,47.07,47.02,47.02,33100.0,32.2604,32.2878,32.2535,32.2535,33100.0
2009-08-10 10:25:00,47.03,47.09,47.03,47.07,20900.0,32.2604,32.3015,32.2604,32.2878,20900.0
2009-08-10 10:30:00,47.07,47.28,47.06,47.25,46000.0,32.2878,32.4319,32.281,32.4113,46000.0
2009-08-10 10:35:00,47.24,47.24,47.13,47.14,24300.0,32.4044,32.4044,32.329,32.3358,24300.0
2009-08-10 10:40:00,47.13,47.15,47.02,47.04,19100.0,32.329,32.3427,32.2535,32.2672,19100.0
2009-08-10 10:45:00,47.04,47.04,47.01,47.03,33500.0,32.2672,32.2672,32.2467,32.2604,33500.0
2009-08-10 10:50:00,47.03,47.14,47.03,47.09,24300.0,32.2604,32.3358,32.2604,32.3015,24300.0
2009-08-10 10:55:00,47.1,47.1,47.07,47.09,18300.0,32.3084,32.3084,32.2878,32.3015,18300.0
2009-08-10 11:00:00,47.09,47.14,47.09,47.11,65500.0,32.3015,32.3358,32.3015,32.3153,65500.0
2009-08-10 11:05:00,47.11,47.11,47.01,47.01,21500.0,32.3153,32.3153,32.2467,32.2467,21500.0
2009-08-10 11:10:00,47.0,47.08,47.0,47.02,29600.0,32.2398,32.2947,32.2398,32.2535,29600.0
2009-08-10 11:15:00,47.02,47.14,47.01,47.13,33500.0,32.2535,32.3358,32.2467,32.329,33500.0
2009-08-10 11:20:00,47.13,47.18,47.09,47.13,24600.0,32.329,32.3633,32.3015,32.329,24600.0
2009-08-10 11:25:00,47.13,47.16,47.06,47.07,11100.0,32.329,32.3496,32.281,32.2878,11100.0
2009-08-10 11:30:00,47.07,47.11,47.07,47.1,12300.0,32.2878,32.3153,32.2878,32.3084,12300.0
2009-08-10 11:35:00,47.11,47.15,47.08,47.09,17600.0,32.3153,32.3427,32.2947,32.3015,17600.0
2009-08-10 11:40:00,47.09,47.09,46.97,47.0,27800.0,32.3015,32.3015,32.2192,32.2398,27800.0
2009-08-10 11:45:00,47.0,47.0,46.91,46.95,36100.0,32.2398,32.2398,32.1781,32.2055,36100.0
2009-08-10 11:50:00,46.95,47.08,46.94,47.06,133600.0,32.2055,32.2947,32.1986,32.281,133600.0
2009-08-10 11:55:00,47.06,47.11,47.02,47.08,53000.0,32.281,32.3153,32.2535,32.2947,53000.0
2009-08-10 12:00:00,47.08,47.09,46.97,46.99,32800.0,32.2947,32.3015,32.2192,32.2329,32800.0
2009-08-10 12:05:00,46.99,47.0,46.94,46.94,22300.0,32.2329,32.2398,32.1986,32.1986,22300.0
2009-08-10 12:10:00,46.94,47.07,46.94,47.07,74900.0,32.1986,32.2878,32.1986,32.2878,74900.0
2009-08-10 12:15:00,47.08,47.11,47.05,47.05,16600.0,32.2947,32.3153,32.2741,32.2741,16600.0
2009-08-10 12:20:00,47.05,47.05,46.99,47.0,16100.0,32.2741,32.2741,32.2329,32.2398,16100.0
2009-08-10 12:25:00,47.0,47.01,46.94,46.95,45600.0,32.2398,32.2467,32.1986,32.2055,45600.0
2009-08-10 12:30:00,46.94,46.94,46.87,46.88,46200.0,32.1986,32.1986,32.1506,32.1575,46200.0
2009-08-10 12:35:00,46.88,46.9,46.82,46.89,48600.0,32.1575,32.1712,32.1163,32.1643,48600.0
2009-08-10 12:40:00,46.9,46.98,46.85,46.86,40300.0,32.1712,32.2261,32.1369,32.1438,40300.0
2009-08-10 12:45:00,46.85,46.86,46.81,46.81,17200.0,32.1369,32.1438,32.1095,32.1095,17200.0
2009-08-10 12:50:00,46.81,46.84,46.75,46.76,41200.0,32.1095,32.13,32.0683,32.0752,41200.0
2009-08-10 12:55:00,46.76,46.78,46.74,46.74,34900.0,32.0752,32.0889,32.0615,32.0615,34900.0
2009-08-10 13:00:00,46.74,46.75,46.62,46.62,37300.0,32.0615,32.0683,31.9791,31.9791,37300.0
2009-08-10 13:05:00,46.62,46.74,46.62,46.68,39900.0,31.9791,32.0615,31.9791,32.0203,39900.0
2009-08-10 13:10:00,46.68,46.7,46.63,46.64,42500.0,32.0203,32.034,31.986,31.9929,42500.0
2009-08-10 13:15:00,46.64,46.66,46.5,46.53,106200.0,31.9929,32.0066,31.8968,31.9174,106200.0
2009-08-10 13:20:00,46.53,46.61,46.51,46.52,76400.0,31.9174,31.9723,31.9037,31.9105,76400.0
2009-08-10 13:25:00,46.52,46.52,46.41,46.49,61100.0,31.9105,31.9105,31.8351,31.89,61100.0
2009-08-10 13:30:00,46.48,46.54,46.41,46.52,55400.0,31.8831,31.9243,31.8351,31.9105,55400.0
2009-08-10 13:35:00,46.52,46.53,46.48,46.51,22800.0,31.9105,31.9174,31.8831,31.9037,22800.0
2009-08-10 13:40:00,46.5,46.53,46.48,46.51,40200.0,31.8968,31.9174,31.8831,31.9037,40200.0
2009-08-10 13:45:00,46.51,46.56,46.44,46.44,35600.0,31.9037,31.938,31.8557,31.8557,35600.0
2009-08-10 13:50:00,46.45,46.51,46.44,46.5,32900.0,31.8625,31.9037,31.8557,31.8968,32900.0
2009-08-10 13:55:00,46.52,46.54,46.51,46.51,19300.0,31.9105,31.9243,31.9037,31.9037,19300.0
2009-08-10 14:00:00,46.51,46.53,46.46,46.46,39900.0,31.9037,31.9174,31.8694,31.8694,39900.0
2009-08-10 14:05:00,46.46,46.48,46.44,46.47,39900.0,31.8694,31.8831,31.8557,31.8762,39900.0
2009-08-10 14:10:00,46.47,46.5,46.42,46.42,36300.0,31.8762,31.8968,31.8419,31.8419,36300.0
2009-08-10 14:15:00,46.42,46.42,46.36,46.36,50700.0,31.8419,31.8419,31.8008,31.8008,50700.0
2009-08-10 14:20:00,46.36,46.37,46.33,46.35,44600.0,31.8008,31.8076,31.7802,31.7939,44600.0
2009-08-10 14:25:00,46.34,46.36,46.31,46.36,31000.0,31.7871,31.8008,31.7665,31.8008,31000.0
2009-08-10 14:30:00,46.36,46.39,46.33,46.36,32300.0,31.8008,31.8214,31.7802,31.8008,32300.0
2009-08-10 14:35:00,46.36,46.43,46.36,46.39,41200.0,31.8008,31.8488,31.8008,31.8214,41200.0
2009-08-10 14:40:00,46.39,46.44,46.39,46.42,47600.0,31.8214,31.8557,31.8214,31.8419,47600.0
2009-08-10 14:45:00,46.42,46.42,46.35,46.35,40800.0,31.8419,31.8419,31.7939,31.7939,40800.0
2009-08-10 14:50:00,46.36,46.4,46.35,46.37,32800.0,31.8008,31.8282,31.7939,31.8076,32800.0
2009-08-10 14:55:00,46.37,46.42,46.36,46.41,73200.0,31.8076,31.8419,31.8008,31.8351,73200.0
2009-08-10 15:00:00,46.4,46.47,46.4,46.44,95600.0,31.8282,31.8762,31.8282,31.8557,95600.0
2009-08-10 15:05:00,46.44,46.47,46.41,46.46,98600.0,31.8557,31.8762,31.8351,31.8694,98600.0
2009-08-10 15:10:00,46.46,46.46,46.39,46.4,52700.0,31.8694,31.8694,31.8214,31.8282,52700.0
2009-08-10 15:15:00,46.41,46.53,46.4,46.5,83700.0,31.8351,31.9174,31.8282,31.8968,83700.0
2009-08-10 15:20:00,46.51,46.56,46.42,46.43,115500.0,31.9037,31.938,31.8419,31.8488,115500.0
2009-08-10 15:25:00,46.43,46.5,46.42,46.49,65700.0,31.8488,31.8968,31.8419,31.89,65700.0
2009-08-10 15:30:00,46.49,46.5,46.34,46.35,70200.0,31.89,31.8968,31.7871,31.7939,70200.0
2009-08-10 15:35:00,46.36,46.39,46.35,46.37,76200.0,31.8008,31.8214,31.7939,31.8076,76200.0
2009-08-10 15:40:00,46.37,46.38,46.3,46.35,165300.0,31.8076,31.8145,31.7596,31.7939,165300.0
2009-08-10 15:45:00,46.35,46.41,46.34,46.4,124900.0,31.7939,31.8351,31.7871,31.8282,124900.0
2009-08-10 15:50:00,46.41,46.41,46.38,46.4,154100.0,31.8351,31.8351,31.8145,31.8282,154100.0
2009-08-10 15:55:00,46.4,46.44,46.33,46.4,487800.0,31.8282,31.8557,31.7802,31.8282,487800.0
2009-08-11 09:30:00,46.06,46.3,46.0,46.18,103300.0,31.595,31.7596,31.5538,31.6773,103300.0
2009-08-11 09:35:00,46.16,46.26,46.08,46.12,56800.0,31.6636,31.7322,31.6087,31.6362,56800.0
2009-08-11 09:40:00,46.12,46.15,45.91,45.91,63800.0,31.6362,31.6567,31.4921,31.4921,63800.0
2009-08-11 09:45:00,45.91,46.0,45.86,45.89,44100.0,31.4921,31.5538,31.4578,31.4784,44100.0
2009-08-11 09:50:00,45.87,46.07,45.87,45.95,62500.0,31.4647,31.6019,31.4647,31.5195,62500.0
2009-08-11 09:55:00,45.97,45.97,45.8,45.85,105200.0,31.5333,31.5333,31.4167,31.451,105200.0
2009-08-11 10:00:00,45.85,45.85,45.64,45.64,134200.0,31.451,31.451,31.3069,31.3069,134200.0
2009-08-11 10:05:00,45.65,45.74,45.64,45.69,39100.0,31.3138,31.3755,31.3069,31.3412,39100.0
2009-08-11 10:10:00,45.69,45.76,45.65,45.72,67100.0,31.3412,31.3892,31.3138,31.3618,67100.0
2009-08-11 10:15:00,45.71,45.75,45.68,45.7,31300.0,31.3549,31.3824,31.3343,31.3481,31300.0
2009-08-11 10:20:00,45.68,45.77,45.66,45.75,45100.0,31.3343,31.3961,31.3206,31.3824,45100.0
2009-08-11 10:25:00,45.75,45.75,45.49,45.49,89200.0,31.3824,31.3824,31.204,31.204,89200.0
2009-08-11 10:30:00,45.49,45.5,45.34,45.34,96500.0,31.204,31.2109,31.1011,31.1011,96500.0
2009-08-11 10:35:00,45.36,45.41,45.34,45.39,74800.0,31.1148,31.1491,31.1011,31.1354,74800.0
2009-08-11 10:40:00,45.4,45.43,45.34,45.37,51500.0,31.1423,31.1629,31.1011,31.1217,51500.0
2009-08-11 10:45:00,45.37,45.37,45.2,45.22,76800.0,31.1217,31.1217,31.0051,31.0188,76800.0
2009-08-11 10:50:00,45.21,45.33,45.2,45.29,33700.0,31.0119,31.0943,31.0051,31.0668,33700.0
2009-08-11 10:55:00,45.29,45.39,45.27,45.39,16100.0,31.0668,31.1354,31.0531,31.1354,16100.0
2009-08-11 11:00:00,45.39,45.42,45.36,45.37,30100.0,31.1354,31.156,31.1148,31.1217,30100.0
2009-08-11 11:05:00,45.35,45.35,45.28,45.29,44700.0,31.108,31.108,31.06,31.0668,44700.0
2009-08-11 11:10:00,45.29,45.31,45.13,45.13,65600.0,31.0668,31.0805,30.9571,30.9571,65600.0
2009-08-11 11:15:00,45.13,45.14,45.0,45.08,92400.0,30.9571,30.9639,30.8679,30.9228,92400.0
2009-08-11 11:20:00,45.08,45.12,45.04,45.08,69600.0,30.9228,30.9502,30.8953,30.9228,69600.0
2009-08-11 11:25:00,45.08,45.17,45.07,45.17,43600.0,30.9228,30.9845,30.9159,30.9845,43600.0
2009-08-11 11:30:00,45.15,45.18,45.08,45.09,61900.0,30.9708,30.9914,30.9228,30.9296,61900.0
2009-08-11 11:35:00,45.08,45.14,45.08,45.1,139000.0,30.9228,30.9639,30.9228,30.9365,139000.0
2009-08-11 11:40:00,45.09,45.23,45.08,45.22,41300.0,30.9296,31.0257,30.9228,31.0188,41300.0
2009-08-11 11:45:00,45.22,45.24,45.19,45.24,17500.0,31.0188,31.0325,30.9982,31.0325,17500.0
2009-08-11 11:50:00,45.25,45.28,45.25,45.25,23600.0,31.0394,31.06,31.0394,31.0394,23600.0
2009-08-11 11:55:00,45.26,45.33,45.25,45.31,29700.0,31.0462,31.0943,31.0394,31.0805,29700.0
2009-08-11 12:00:00,45.3,45.31,45.26,45.29,22200.0,31.0737,31.0805,31.0462,31.0668,22200.0
2009-08-11 12:05:00,45.28,45.29,45.22,45.25,29500.0,31.06,31.0668,31.0188,31.0394,29500.0
2009-08-11 12:10:00,45.24,45.25,45.24,45.24,17700.0,31.0325,31.0394,31.0325,31.0325,17700.0
2009-08-11 12:15:00,45.25,45.33,45.24,45.33,46200.0,31.0394,31.0943,31.0325,31.0943,46200.0
2009-08-11 12:20:00,45.32,45.32,45.26,45.27,28200.0,31.0874,31.0874,31.0462,31.0531,28200.0
2009-08-11 12:25:00,45.27,45.28,45.23,45.23,55200.0,31.0531,31.06,31.0257,31.0257,55200.0
2009-08-11 12:30:00,45.23,45.24,45.23,45.23,37900.0,31.0257,31.0325,31.0257,31.0257,37900.0
2009-08-11 12:35:00,45.23,45.24,45.15,45.18,34000.0,31.0257,31.0325,30.9708,30.9914,34000.0
2009-08-11 12:40:00,45.18,45.2,45.17,45.18,23700.0,30.9914,31.0051,30.9845,30.9914,23700.0
2009-08-11 12:45:00,45.18,45.19,45.17,45.17,37500.0,30.9914,30.9982,30.9845,30.9845,37500.0
2009-08-11 12:50:00,45.17,45.19,45.16,45.19,69800.0,30.9845,30.9982,30.9776,30.9982,69800.0
2009-08-11 12:55:00,45.19,45.19,45.14,45.14,36500.0,30.9982,30.9982,30.9639,30.9639,36500.0
2009-08-11 13:00:00,45.14,45.21,45.14,45.16,30800.0,30.9639,31.0119,30.9639,30.9776,30800.0
2009-08-11 13:05:00,45.17,45.19,45.08,45.1,54000.0,30.9845,30.9982,30.9228,30.9365,54000.0
2009-08-11 13:10:00,45.1,45.11,45.04,45.08,34000.0,30.9365,30.9433,30.8953,30.9228,34000.0
2009-08-11 13:15:00,45.09,45.24,45.08,45.22,49600.0,30.9296,31.0325,30.9228,31.0188,49600.0
2009-08-11 13:20:00,45.22,45.24,45.2,45.2,134400.0,31.0188,31.0325,31.0051,31.0051,134400.0
2009-08-11 13:25:00,45.21,45.23,45.19,45.2,28400.0,31.0119,31.0257,30.9982,31.0051,28400.0
2009-08-11 13:30:00,45.21,45.31,45.21,45.31,25100.0,31.0119,31.0805,31.0119,31.0805,25100.0
2009-08-11 13:35:00,45.3,45.32,45.26,45.31,23900.0,31.0737,31.0874,31.0462,31.0805,23900.0
2009-08-11 13:40:00,45.3,45.31,45.27,45.29,9600.0,31.0737,31.0805,31.0531,31.0668,9600.0
2009-08-11 13:45:00,45.29,45.34,45.27,45.32,29800.0,31.0668,31.1011,31.0531,31.0874,29800.0
2009-08-11 13:50:00,45.33,45.39,45.32,45.38,16800.0,31.0943,31.1354,31.0874,31.1286,16800.0
2009-08-11 13:55:00,45.38,45.38,45.29,45.29,15900.0,31.1286,31.1286,31.0668,31.0668,15900.0
2009-08-11 14:00:00,45.3,45.35,45.29,45.34,15200.0,31.0737,31.108,31.0668,31.1011,15200.0
2009-08-11 14:05:00,45.35,45.47,45.34,45.47,37200.0,31.108,31.1903,31.1011,31.1903,37200.0
2009-08-11 14:10:00,45.47,45.49,45.36,45.37,61300.0,31.1903,31.204,31.1148,31.1217,61300.0
2009-08-11 14:15:00,45.37,45.38,45.31,45.33,15900.0,31.1217,31.1286,31.0805,31.0943,15900.0
2009-08-11 14:20:00,45.33,45.35,45.31,45.35,32900.0,31.0943,31.108,31.0805,31.108,32900.0
2009-08-11 14:25:00,45.36,45.37,45.19,45.21,53200.0,31.1148,31.1217,30.9982,31.0119,53200.0
2009-08-11 14:30:00,45.22,45.22,45.15,45.18,31200.0,31.0188,31.0188,30.9708,30.9914,31200.0
2009-08-11 14:35:00,45.19,45.21,45.14,45.14,24000.0,30.9982,31.0119,30.9639,30.9639,24000.0
2009-08-11 14:40:00,45.15,45.16,45.12,45.13,19100.0,30.9708,30.9776,30.9502,30.9571,19100.0
2009-08-11 14:45:00,45.12,45.13,45.0,45.02,147500.0,30.9502,30.9571,30.8679,30.8816,147500.0
2009-08-11 14:50:00,45.02,45.09,45.0,45.07,53700.0,30.8816,30.9296,30.8679,30.9159,53700.0
2009-08-11 14:55:00,45.07,45.13,45.01,45.12,17600.0,30.9159,30.9571,30.8748,30.9502,17600.0
2009-08-11 15:00:00,45.13,45.15,45.09,45.13,34300.0,30.9571,30.9708,30.9296,30.9571,34300.0
2009-08-11 15:05:00,45.12,45.17,45.1,45.1,41100.0,30.9502,30.9845,30.9365,30.9365,41100.0
2009-08-11 15:10:00,45.11,45.12,45.03,45.04,29700.0,30.9433,30.9502,30.8885,30.8953,29700.0
2009-08-11 15:15:00,45.04,45.05,45.03,45.04,18700.0,30.8953,30.9022,30.8885,30.8953,18700.0
2009-08-11 15:20:00,45.04,45.1,45.03,45.1,42700.0,30.8953,30.9365,30.8885,30.9365,42700.0
2009-08-11 15:25:00,45.1,45.13,45.1,45.11,44900.0,30.9365,30.9571,30.9365,30.9433,44900.0
2009-08-11 15:30:00,45.1,45.14,45.07,45.08,89300.0,30.9365,30.9639,30.9159,30.9228,89300.0
2009-08-11 15:35:00,45.09,45.15,45.08,45.11,68100.0,30.9296,30.9708,30.9228,30.9433,68100.0
2009-08-11 15:40:00,45.1,45.22,45.07,45.22,120800.0,30.9365,31.0188,30.9159,31.0188,120800.0
2009-08-11 15:45:00,45.22,45.24,45.17,45.21,180100.0,31.0188,31.0325,30.9845,31.0119,180100.0
2009-08-11 15:50:00,45.21,45.22,45.15,45.15,186600.0,31.0119,31.0188,30.9708,30.9708,186600.0
2009-08-11 15:55:00,45.15,45.17,44.91,44.94,653300.0,30.9708,30.9845,30.8062,30.8267,653300.0
2009-08-12 09:30:00,45.2,45.74,44.93,45.65,90600.0,31.0051,31.3755,30.8199,31.3138,90600.0
2009-08-12 09:35:00,45.66,45.85,45.6,45.85,63900.0,31.3206,31.451,31.2795,31.451,63900.0
2009-08-12 09:40:00,45.85,45.96,45.7,45.9,59900.0,31.451,31.5264,31.3481,31.4853,59900.0
2009-08-12 09:45:00,45.91,46.07,45.91,45.95,55400.0,31.4921,31.6019,31.4921,31.5195,55400.0
2009-08-12 09:50:00,45.94,46.24,45.94,46.21,88300.0,31.5127,31.7185,31.5127,31.6979,88300.0
2009-08-12 09:55:00,46.21,46.41,46.12,46.4,72700.0,31.6979,31.8351,31.6362,31.8282,72700.0
2009-08-12 10:00:00,46.39,46.69,46.39,46.56,65100.0,31.8214,32.0272,31.8214,31.938,65100.0
2009-08-12 10:05:00,46.57,46.6,46.44,46.5,45100.0,31.9448,31.9654,31.8557,31.8968,45100.0
2009-08-12 10:10:00,46.49,46.55,46.45,46.53,36300.0,31.89,31.9311,31.8625,31.9174,36300.0
2009-08-12 10:15:00,46.54,46.58,46.42,46.55,83900.0,31.9243,31.9517,31.8419,31.9311,83900.0
2009-08-12 10:20:00,46.56,46.58,46.46,46.58,70600.0,31.938,31.9517,31.8694,31.9517,70600.0
2009-08-12 10:25:00,46.58,46.73,46.58,46.65,84900.0,31.9517,32.0546,31.9517,31.9997,84900.0
2009-08-12 10:30:00,46.66,46.66,46.54,46.61,51500.0,32.0066,32.0066,31.9243,31.9723,51500.0
2009-08-12 10:35:00,46.63,46.63,46.47,46.49,50300.0,31.986,31.986,31.8762,31.89,50300.0
2009-08-12 10:40:00,46.48,46.51,46.45,46.49,38400.0,31.8831,31.9037,31.8625,31.89,38400.0
2009-08-12 10:45:00,46.49,46.62,46.46,46.62,62900.0,31.89,31.9791,31.8694,31.9791,62900.0
2009-08-12 10:50:00,46.62,46.73,46.62,46.65,45600.0,31.9791,32.0546,31.9791,31.9997,45600.0
2009-08-12 10:55:00,46.65,46.67,46.62,46.63,33100.0,31.9997,32.0134,31.9791,31.986,33100.0
2009-08-12 11:00:00,46.62,46.71,46.55,46.66,56200.0,31.9791,32.0409,31.9311,32.0066,56200.0
2009-08-12 11:05:00,46.66,46.77,46.66,46.77,59200.0,32.0066,32.082,32.0066,32.082,59200.0
2009-08-12 11:10:00,46.78,46.88,46.76,46.83,54100.0,32.0889,32.1575,32.0752,32.1232,54100.0
2009-08-12 11:15:00,46.83,46.95,46.83,46.89,57300.0,32.1232,32.2055,32.1232,32.1643,57300.0
2009-08-12 11:20:00,46.9,46.91,46.87,46.88,17000.0,32.1712,32.1781,32.1506,32.1575,17000.0
2009-08-12 11:25:00,46.87,46.97,46.87,46.96,27200.0,32.1506,32.2192,32.1506,32.2124,27200.0
2009-08-12 11:30:00,46.97,47.03,46.94,47.0,49900.0,32.2192,32.2604,32.1986,32.2398,49900.0
2009-08-12 11:35:00,47.02,47.08,47.02,47.08,38500.0,32.2535,32.2947,32.2535,32.2947,38500.0
2009-08-12 11:40:00,47.07,47.13,47.05,47.06,38500.0,32.2878,32.329,32.2741,32.281,38500.0
2009-08-12 11:45:00,47.06,47.1,47.01,47.09,39800.0,32.281,32.3084,32.2467,32.3015,39800.0
2009-08-12 11:50:00,47.09,47.1,46.92,46.95,42600.0,32.3015,32.3084,32.1849,32.2055,42600.0
2009-08-12 11:55:00,46.95,46.96,46.9,46.91,18800.0,32.2055,32.2124,32.1712,32.1781,18800.0
2009-08-12 12:00:00,46.91,46.91,46.81,46.82,24400.0,32.1781,32.1781,32.1095,32.1163,24400.0
2009-08-12 12:05:00,46.82,46.92,46.81,46.89,26900.0,32.1163,32.1849,32.1095,32.1643,26900.0
2009-08-12 12:10:00,46.89,46.9,46.84,46.85,16600.0,32.1643,32.1712,32.13,32.1369,16600.0
2009-08-12 12:15:00,46.86,46.87,46.83,46.84,18800.0,32.1438,32.1506,32.1232,32.13,18800.0
2009-08-12 12:20:00,46.84,46.88,46.79,46.87,24400.0,32.13,32.1575,32.0957,32.1506,24400.0
2009-08-12 12:25:00,46.88,46.88,46.81,46.86,22400.0,32.1575,32.1575,32.1095,32.1438,22400.0
2009-08-12 12:30:00,46.86,46.87,46.85,46.86,11900.0,32.1438,32.1506,32.1369,32.1438,11900.0
2009-08-12 12:35:00,46.86,46.9,46.68,46.69,101800.0,32.1438,32.1712,32.0203,32.0272,101800.0
2009-08-12 12:40:00,46.69,46.71,46.65,46.69,22000.0,32.0272,32.0409,31.9997,32.0272,22000.0
2009-08-12 12:45:00,46.69,46.71,46.63,46.63,29700.0,32.0272,32.0409,31.986,31.986,29700.0
2009-08-12 12:50:00,46.62,46.64,46.57,46.58,79200.0,31.9791,31.9929,31.9448,31.9517,79200.0
2009-08-12 12:55:00,46.57,46.62,46.56,46.6,42100.0,31.9448,31.9791,31.938,31.9654,42100.0
2009-08-12 13:00:00,46.6,46.63,46.56,46.59,24200.0,31.9654,31.986,31.938,31.9586,24200.0
2009-08-12 13:05:00,46.6,46.61,46.58,46.59,22400.0,31.9654,31.9723,31.9517,31.9586,22400.0
2009-08-12 13:10:00,46.6,46.62,46.58,46.58,52600.0,31.9654,31.9791,31.9517,31.9517,52600.0
2009-08-12 13:15:00,46.58,46.59,46.52,46.55,53600.0,31.9517,31.9586,31.9105,31.9311,53600.0
2009-08-12 13:20:00,46.54,46.7,46.54,46.69,141000.0,31.9243,32.034,31.9243,32.0272,141000.0
2009-08-12 13:25:00,46.71,46.72,46.59,46.62,33400.0,32.0409,32.0477,31.9586,31.9791,33400.0
2009-08-12 13:30:00,46.63,46.65,46.62,46.64,13600.0,31.986,31.9997,31.9791,31.9929,13600.0
2009-08-12 13:35:00,46.64,46.66,46.62,46.66,12100.0,31.9929,32.0066,31.9791,32.0066,12100.0
2009-08-12 13:40:00,46.66,46.68,46.6,46.62,28400.0,32.0066,32.0203,31.9654,31.9791,28400.0
2009-08-12 13:45:00,46.62,46.66,46.61,46.63,21700.0,31.9791,32.0066,31.9723,31.986,21700.0
2009-08-12 13:50:00,46.64,46.64,46.62,46.63,14100.0,31.9929,31.9929,31.9791,31.986,14100.0
2009-08-12 13:55:00,46.63,46.63,46.58,46.61,28900.0,31.986,31.986,31.9517,31.9723,28900.0
2009-08-12 14:00:00,46.62,46.63,46.6,46.6,19700.0,31.9791,31.986,31.9654,31.9654,19700.0
2009-08-12 14:05:00,46.6,46.63,46.54,46.58,24000.0,31.9654,31.986,31.9243,31.9517,24000.0
2009-08-12 14:10:00,46.59,46.61,46.56,46.6,22000.0,31.9586,31.9723,31.938,31.9654,22000.0
2009-08-12 14:15:00,46.6,46.77,46.4,46.51,96300.0,31.9654,32.082,31.8282,31.9037,96300.0
2009-08-12 14:20:00,46.51,46.68,46.49,46.52,41800.0,31.9037,32.0203,31.89,31.9105,41800.0
2009-08-12 14:25:00,46.53,46.53,46.36,46.36,34900.0,31.9174,31.9174,31.8008,31.8008,34900.0
2009-08-12 14:30:00,46.36,46.5,46.29,46.45,41700.0,31.8008,31.8968,31.7528,31.8625,41700.0
2009-08-12 14:35:00,46.45,46.49,46.4,46.49,29600.0,31.8625,31.89,31.8282,31.89,29600.0
2009-08-12 14:40:00,46.48,46.48,46.4,46.4,32900.0,31.8831,31.8831,31.8282,31.8282,32900.0
2009-08-12 14:45:00,46.41,46.55,46.41,46.53,40700.0,31.8351,31.9311,31.8351,31.9174,40700.0
2009-08-12 14:50:00,46.54,46.79,46.5,46.79,82200.0,31.9243,32.0957,31.8968,32.0957,82200.0
2009-08-12 14:55:00,46.8,46.88,46.7,46.8,74200.0,32.1026,32.1575,32.034,32.1026,74200.0
2009-08-12 15:00:00,46.8,46.85,46.74,46.8,61200.0,32.1026,32.1369,32.0615,32.1026,61200.0
2009-08-12 15:05:00,46.81,46.88,46.79,46.85,33600.0,32.1095,32.1575,32.0957,32.1369,33600.0
2009-08-12 15:10:00,46.85,46.87,46.82,46.87,44800.0,32.1369,32.1506,32.1163,32.1506,44800.0
2009-08-12 15:15:00,46.87,46.93,46.87,46.87,56900.0,32.1506,32.1918,32.1506,32.1506,56900.0
2009-08-12 15:20:00,46.87,46.92,46.65,46.71,85000.0,32.1506,32.1849,31.9997,32.0409,85000.0
2009-08-12 15:25:00,46.71,46.77,46.65,46.65,59200.0,32.0409,32.082,31.9997,31.9997,59200.0
2009-08-12 15:30:00,46.67,46.71,46.59,46.71,104300.0,32.0134,32.0409,31.9586,32.0409,104300.0
2009-08-12 15:35:00,46.7,46.83,46.7,46.82,77800.0,32.034,32.1232,32.034,32.1163,77800.0
2009-08-12 15:40:00,46.82,46.82,46.61,46.71,155600.0,32.1163,32.1163,31.9723,32.0409,155600.0
2009-08-12 15:45:00,46.71,46.71,46.49,46.6,97800.0,32.0409,32.0409,31.89,31.9654,97800.0
2009-08-12 15:50:00,46.61,46.62,46.35,46.36,173400.0,31.9723,31.9791,31.7939,31.8008,173400.0
2009-08-12 15:55:00,46.37,46.4,46.27,46.36,500900.0,31.8076,31.8282,31.7391,31.8008,500900.0
2009-08-13 09:30:00,46.46,46.69,46.4,46.64,139000.0,31.8694,32.0272,31.8282,31.9929,139000.0
2009-08-13 09:35:00,46.62,46.74,46.58,46.66,96300.0,31.9791,32.0615,31.9517,32.0066,96300.0
2009-08-13 09:40:00,46.67,46.68,46.45,46.5,60900.0,32.0134,32.0203,31.8625,31.8968,60900.0
2009-08-13 09:45:00,46.5,46.55,46.33,46.38,62400.0,31.8968,31.9311,31.7802,31.8145,62400.0
2009-08-13 09:50:00,46.4,46.63,45.88,46.09,131100.0,31.8282,31.986,31.4715,31.6156,131100.0
2009-08-13 09:55:00,46.1,46.27,46.01,46.2,60500.0,31.6224,31.7391,31.5607,31.691,60500.0
2009-08-13 10:00:00,46.2,46.29,46.17,46.29,55700.0,31.691,31.7528,31.6705,31.7528,55700.0
2009-08-13 10:05:00,46.26,46.38,46.26,46.3,66600.0,31.7322,31.8145,31.7322,31.7596,66600.0
2009-08-13 10:10:00,46.3,46.47,46.29,46.42,47700.0,31.7596,31.8762,31.7528,31.8419,47700.0
2009-08-13 10:15:00,46.42,46.54,46.41,46.53,60400.0,31.8419,31.9243,31.8351,31.9174,60400.0
2009-08-13 10:20:00,46.52,46.67,46.5,46.67,68000.0,31.9105,32.0134,31.8968,32.0134,68000.0
2009-08-13 10:25:00,46.65,46.71,46.6,46.66,55400.0,31.9997,32.0409,31.9654,32.0066,55400.0
2009-08-13 10:30:00,46.67,46.76,46.66,46.75,23300.0,32.0134,32.0752,32.0066,32.0683,23300.0
2009-08-13 10:35:00,46.75,46.89,46.75,46.88,88200.0,32.0683,32.1643,32.0683,32.1575,88200.0
2009-08-13 10:40:00,46.89,47.0,46.88,47.0,47400.0,32.1643,32.2398,32.1575,32.2398,47400.0
2009-08-13 10:45:00,46.99,47.0,46.83,46.85,26700.0,32.2329,32.2398,32.1232,32.1369,26700.0
2009-08-13 10:50:00,46.85,47.09,46.84,47.09,65200.0,32.1369,32.3015,32.13,32.3015,65200.0
2009-08-13 10:55:00,47.09,47.17,47.06,47.12,37600.0,32.3015,32.3564,32.281,32.3221,37600.0
2009-08-13 11:00:00,47.15,47.17,47.08,47.16,51600.0,32.3427,32.3564,32.2947,32.3496,51600.0
2009-08-13 11:05:00,47.17,47.17,47.1,47.15,71100.0,32.3564,32.3564,32.3084,32.3427,71100.0
2009-08-13 11:10:00,47.15,47.33,47.14,47.31,80400.0,32.3427,32.4662,32.3358,32.4524,80400.0
2009-08-13 11:15:00,47.31,47.34,47.27,47.33,21900.0,32.4524,32.473,32.425,32.4662,21900.0
2009-08-13 11:20:00,47.33,47.44,47.32,47.44,47000.0,32.4662,32.5416,32.4593,32.5416,47000.0
2009-08-13 11:25:00,47.44,47.48,47.42,47.46,43800.0,32.5416,32.5691,32.5279,32.5553,43800.0
2009-08-13 11:30:00,47.47,47.53,47.34,47.46,87100.0,32.5622,32.6034,32.473,32.5553,87100.0
2009-08-13 11:35:00,47.46,47.54,47.46,47.49,47900.0,32.5553,32.6102,32.5553,32.5759,47900.0
2009-08-13 11:40:00,47.49,47.54,47.46,47.51,53300.0,32.5759,32.6102,32.5553,32.5896,53300.0
2009-08-13 11:45:00,47.51,47.62,47.51,47.59,48700.0,32.5896,32.6651,32.5896,32.6445,48700.0
2009-08-13 11:50:00,47.59,47.61,47.52,47.53,39000.0,32.6445,32.6582,32.5965,32.6034,39000.0
2009-08-13 11:55:00,47.53,47.68,47.52,47.68,51600.0,32.6034,32.7062,32.5965,32.7062,51600.0
2009-08-13 12:00:00,47.68,47.7,47.49,47.5,62100.0,32.7062,32.72,32.5759,32.5828,62100.0
2009-08-13 12:05:00,47.51,47.59,47.48,47.49,41900.0,32.5896,32.6445,32.5691,32.5759,41900.0
2009-08-13 12:10:00,47.49,47.62,47.48,47.61,39100.0,32.5759,32.6651,32.5691,32.6582,39100.0
2009-08-13 12:15:00,47.61,47.71,47.6,47.68,44900.0,32.6582,32.7268,32.6514,32.7062,44900.0
2009-08-13 12:20:00,47.67,47.69,47.59,47.6,44200.0,32.6994,32.7131,32.6445,32.6514,44200.0
2009-08-13 12:25:00,47.59,47.62,47.5,47.61,142300.0,32.6445,32.6651,32.5828,32.6582,142300.0
2009-08-13 12:30:00,47.61,47.82,47.59,47.79,116300.0,32.6582,32.8023,32.6445,32.7817,116300.0
2009-08-13 12:35:00,47.79,47.82,47.76,47.79,62100.0,32.7817,32.8023,32.7611,32.7817,62100.0
2009-08-13 12:40:00,47.8,47.82,47.58,47.58,146600.0,32.7886,32.8023,32.6377,32.6377,146600.0
2009-08-13 12:45:00,47.59,47.63,47.59,47.61,26500.0,32.6445,32.672,32.6445,32.6582,26500.0
2009-08-13 12:50:00,47.61,47.68,47.6,47.66,16500.0,32.6582,32.7062,32.6514,32.6925,16500.0
2009-08-13 12:55:00,47.66,47.77,47.66,47.72,31700.0,32.6925,32.768,32.6925,32.7337,31700.0
2009-08-13 13:00:00,47.72,47.85,47.72,47.84,42500.0,32.7337,32.8229,32.7337,32.816,42500.0
2009-08-13 13:05:00,47.84,47.84,47.76,47.79,20400.0,32.816,32.816,32.7611,32.7817,20400.0
2009-08-13 13:10:00,47.8,47.88,47.68,47.7,86700.0,32.7886,32.8434,32.7062,32.72,86700.0
2009-08-13 13:15:00,47.7,47.74,47.6,47.65,42000.0,32.72,32.7474,32.6514,32.6857,42000.0
2009-08-13 13:20:00,47.65,47.76,47.65,47.71,39800.0,32.6857,32.7611,32.6857,32.7268,39800.0
2009-08-13 13:25:00,47.71,47.73,47.64,47.64,22300.0,32.7268,32.7405,32.6788,32.6788,22300.0
2009-08-13 13:30:00,47.65,47.68,47.57,47.61,37600.0,32.6857,32.7062,32.6308,32.6582,37600.0
2009-08-13 13:35:00,47.62,47.67,47.62,47.63,30400.0,32.6651,32.6994,32.6651,32.672,30400.0
2009-08-13 13:40:00,47.63,47.66,47.59,47.62,29400.0,32.672,32.6925,32.6445,32.6651,29400.0
2009-08-13 13:45:00,47.61,47.71,47.61,47.69,31100.0,32.6582,32.7268,32.6582,32.7131,31100.0
2009-08-13 13:50:00,47.69,47.69,47.57,47.57,49800.0,32.7131,32.7131,32.6308,32.6308,49800.0
2009-08-13 13:55:00,47.57,47.58,47.46,47.49,61600.0,32.6308,32.6377,32.5553,32.5759,61600.0
2009-08-13 14:00:00,47.5,47.5,47.35,47.35,45400.0,32.5828,32.5828,32.4799,32.4799,45400.0
2009-08-13 14:05:00,47.35,47.41,47.35,47.37,24300.0,32.4799,32.521,32.4799,32.4936,24300.0
2009-08-13 14:10:00,47.37,47.37,47.28,47.32,48000.0,32.4936,32.4936,32.4319,32.4593,48000.0
2009-08-13 14:15:00,47.32,47.32,47.25,47.29,48100.0,32.4593,32.4593,32.4113,32.4387,48100.0
2009-08-13 14:20:00,47.29,47.3,47.18,47.22,84800.0,32.4387,32.4456,32.3633,32.3907,84800.0
2009-08-13 14:25:00,47.21,47.32,47.2,47.26,124900.0,32.3839,32.4593,32.377,32.4181,124900.0
2009-08-13 14:30:00,47.26,47.35,47.26,47.34,44000.0,32.4181,32.4799,32.4181,32.473,44000.0
2009-08-13 14:35:00,47.34,47.41,47.32,47.35,35700.0,32.473,32.521,32.4593,32.4799,35700.0
2009-08-13 14:40:00,47.35,47.4,47.3,47.31,87500.0,32.4799,32.5142,32.4456,32.4524,87500.0
2009-08-13 14:45:00,47.32,47.33,47.27,47.28,30500.0,32.4593,32.4662,32.425,32.4319,30500.0
2009-08-13 14:50:00,47.29,47.32,47.29,47.3,37800.0,32.4387,32.4593,32.4387,32.4456,37800.0
2009-08-13 14:55:00,47.31,47.32,47.29,47.29,20300.0,32.4524,32.4593,32.4387,32.4387,20300.0
2009-08-13 15:00:00,47.29,47.35,47.28,47.34,73200.0,32.4387,32.4799,32.4319,32.473,73200.0
2009-08-13 15:05:00,47.33,47.35,47.33,47.35,24400.0,32.4662,32.4799,32.4662,32.4799,24400.0
2009-08-13 15:10:00,47.35,47.37,47.34,47.36,165700.0,32.4799,32.4936,32.473,32.4867,165700.0
2009-08-13 15:15:00,47.36,47.39,47.31,47.33,61100.0,32.4867,32.5073,32.4524,32.4662,61100.0
2009-08-13 15:20:00,47.32,47.36,47.32,47.35,43100.0,32.4593,32.4867,32.4593,32.4799,43100.0
2009-08-13 15:25:00,47.35,47.35,47.32,47.33,68000.0,32.4799,32.4799,32.4593,32.4662,68000.0
2009-08-13 15:30:00,47.32,47.36,47.31,47.31,84900.0,32.4593,32.4867,32.4524,32.4524,84900.0
2009-08-13 15:35:00,47.31,47.36,47.31,47.36,48200.0,32.4524,32.4867,32.4524,32.4867,48200.0
2009-08-13 15:40:00,47.36,47.44,47.34,47.36,168900.0,32.4867,32.5416,32.473,32.4867,168900.0
2009-08-13 15:45:00,47.36,47.36,47.33,47.35,115700.0,32.4867,32.4867,32.4662,32.4799,115700.0
2009-08-13 15:50:00,47.35,47.36,47.34,47.36,191000.0,32.4799,32.4867,32.473,32.4867,191000.0
2009-08-13 15:55:00,47.36,47.49,47.36,47.49,212700.0,32.4867,32.5759,32.4867,32.5759,212700.0
2009-08-14 09:30:00,47.48,47.48,47.0,47.24,63700.0,32.5691,32.5691,32.2398,32.4044,63700.0
2009-08-14 09:35:00,47.25,47.37,47.09,47.34,71800.0,32.4113,32.4936,32.3015,32.473,71800.0
2009-08-14 09:40:00,47.33,47.35,47.17,47.24,38200.0,32.4662,32.4799,32.3564,32.4044,38200.0
2009-08-14 09:45:00,47.24,47.36,47.14,47.26,66200.0,32.4044,32.4867,32.3358,32.4181,66200.0
2009-08-14 09:50:00,47.26,47.28,47.11,47.14,31600.0,32.4181,32.4319,32.3153,32.3358,31600.0
2009-08-14 09:55:00,47.14,47.28,47.1,47.24,93200.0,32.3358,32.4319,32.3084,32.4044,93200.0
2009-08-14 10:00:00,47.24,47.24,47.06,47.1,92500.0,32.4044,32.4044,32.281,32.3084,92500.0
2009-08-14 10:05:00,47.12,47.14,47.01,47.02,69400.0,32.3221,32.3358,32.2467,32.2535,69400.0
2009-08-14 10:10:00,47.02,47.02,46.86,46.88,100500.0,32.2535,32.2535,32.1438,32.1575,100500.0
2009-08-14 10:15:00,46.87,46.92,46.74,46.85,83400.0,32.1506,32.1849,32.0615,32.1369,83400.0
2009-08-14 10:20:00,46.85,47.0,46.69,47.0,71800.0,32.1369,32.2398,32.0272,32.2398,71800.0
2009-08-14 10:25:00,47.0,47.0,46.92,46.94,32800.0,32.2398,32.2398,32.1849,32.1986,32800.0
2009-08-14 10:30:00,46.92,47.03,46.89,47.03,41700.0,32.1849,32.2604,32.1643,32.2604,41700.0
2009-08-14 10:35:00,47.02,47.12,46.98,47.11,30300.0,32.2535,32.3221,32.2261,32.3153,30300.0
2009-08-14 10:40:00,47.11,47.18,47.03,47.09,81000.0,32.3153,32.3633,32.2604,32.3015,81000.0
2009-08-14 10:45:00,47.08,47.22,47.04,47.18,61700.0,32.2947,32.3907,32.2672,32.3633,61700.0
2009-08-14 10:50:00,47.17,47.18,47.0,47.03,30500.0,32.3564,32.3633,32.2398,32.2604,30500.0
2009-08-14 10:55:00,47.05,47.09,47.0,47.09,14900.0,32.2741,32.3015,32.2398,32.3015,14900.0
2009-08-14 11:00:00,47.09,47.11,47.03,47.08,20000.0,32.3015,32.3153,32.2604,32.2947,20000.0
2009-08-14 11:05:00,47.08,47.08,46.88,46.95,60700.0,32.2947,32.2947,32.1575,32.2055,60700.0
2009-08-14 11:10:00,46.95,47.02,46.92,47.0,25700.0,32.2055,32.2535,32.1849,32.2398,25700.0
2009-08-14 11:15:00,47.0,47.06,46.86,46.95,43800.0,32.2398,32.281,32.1438,32.2055,43800.0
2009-08-14 11:20:00,46.95,46.97,46.83,46.87,38300.0,32.2055,32.2192,32.1232,32.1506,38300.0
2009-08-14 11:25:00,46.88,46.96,46.87,46.94,21100.0,32.1575,32.2124,32.1506,32.1986,21100.0
2009-08-14 11:30:00,46.93,46.97,46.8,46.97,29700.0,32.1918,32.2192,32.1026,32.2192,29700.0
2009-08-14 11:35:00,46.97,46.99,46.94,46.94,19200.0,32.2192,32.2329,32.1986,32.1986,19200.0
2009-08-14 11:40:00,46.94,46.96,46.88,46.96,13300.0,32.1986,32.2124,32.1575,32.2124,13300.0
2009-08-14 11:45:00,46.97,47.04,46.96,46.99,26500.0,32.2192,32.2672,32.2124,32.2329,26500.0
2009-08-14 11:50:00,47.0,47.0,46.97,47.0,22500.0,32.2398,32.2398,32.2192,32.2398,22500.0
2009-08-14 11:55:00,47.01,47.05,47.01,47.04,15800.0,32.2467,32.2741,32.2467,32.2672,15800.0
2009-08-14 12:00:00,47.04,47.04,46.98,46.98,15100.0,32.2672,32.2672,32.2261,32.2261,15100.0
2009-08-14 12:05:00,46.98,46.99,46.97,46.97,9700.0,32.2261,32.2329,32.2192,32.2192,9700.0
2009-08-14 12:10:00,46.97,47.0,46.95,47.0,9800.0,32.2192,32.2398,32.2055,32.2398,9800.0
2009-08-14 12:15:00,47.0,47.04,46.97,47.03,19800.0,32.2398,32.2672,32.2192,32.2604,19800.0
2009-08-14 12:20:00,47.02,47.02,46.89,46.9,20100.0,32.2535,32.2535,32.1643,32.1712,20100.0
2009-08-14 12:25:00,46.9,46.9,46.82,46.85,19100.0,32.1712,32.1712,32.1163,32.1369,19100.0
2009-08-14 12:30:00,46.85,46.86,46.83,46.83,14200.0,32.1369,32.1438,32.1232,32.1232,14200.0
2009-08-14 12:35:00,46.83,46.93,46.82,46.92,16300.0,32.1232,32.1918,32.1163,32.1849,16300.0
2009-08-14 12:40:00,46.91,46.92,46.83,46.83,9100.0,32.1781,32.1849,32.1232,32.1232,9100.0
2009-08-14 12:45:00,46.84,46.87,46.84,46.85,8800.0,32.13,32.1506,32.13,32.1369,8800.0
2009-08-14 12:50:00,46.85,46.87,46.83,46.83,10700.0,32.1369,32.1506,32.1232,32.1232,10700.0
2009-08-14 12:55:00,46.83,46.85,46.82,46.85,12100.0,32.1232,32.1369,32.1163,32.1369,12100.0
2009-08-14 13:00:00,46.86,46.9,46.86,46.88,14500.0,32.1438,32.1712,32.1438,32.1575,14500.0
2009-08-14 13:05:00,46.88,46.89,46.87,46.88,8100.0,32.1575,32.1643,32.1506,32.1575,8100.0
2009-08-14 13:10:00,46.88,46.92,46.88,46.91,11000.0,32.1575,32.1849,32.1575,32.1781,11000.0
2009-08-14 13:15:00,46.92,47.01,46.92,46.96,52600.0,32.1849,32.2467,32.1849,32.2124,52600.0
2009-08-14 13:20:00,46.97,47.01,46.95,46.97,139200.0,32.2192,32.2467,32.2055,32.2192,139200.0
2009-08-14 13:25:00,46.98,46.99,46.92,46.95,44000.0,32.2261,32.2329,32.1849,32.2055,44000.0
2009-08-14 13:30:00,46.95,46.98,46.92,46.93,20900.0,32.2055,32.2261,32.1849,32.1918,20900.0
2009-08-14 13:35:00,46.94,47.03,46.94,46.99,53500.0,32.1986,32.2604,32.1986,32.2329,53500.0
2009-08-14 13:40:00,46.99,47.03,46.98,47.01,10900.0,32.2329,32.2604,32.2261,32.2467,10900.0
2009-08-14 13:45:00,47.01,47.01,46.98,47.01,14700.0,32.2467,32.2467,32.2261,32.2467,14700.0
2009-08-14 13:50:00,47.01,47.01,46.98,46.98,19100.0,32.2467,32.2467,32.2261,32.2261,19100.0
2009-08-14 13:55:00,46.98,46.98,46.94,46.95,7700.0,32.2261,32.2261,32.1986,32.2055,7700.0
2009-08-14 14:00:00,46.95,46.98,46.93,46.96,11900.0,32.2055,32.2261,32.1918,32.2124,11900.0
2009-08-14 14:05:00,46.97,46.97,46.87,46.87,24400.0,32.2192,32.2192,32.1506,32.1506,24400.0
2009-08-14 14:10:00,46.87,46.97,46.8,46.97,35000.0,32.1506,32.2192,32.1026,32.2192,35000.0
2009-08-14 14:15:00,46.96,47.02,46.95,46.99,62000.0,32.2124,32.2535,32.2055,32.2329,62000.0
2009-08-14 14:20:00,46.99,47.02,46.96,47.0,43500.0,32.2329,32.2535,32.2124,32.2398,43500.0
2009-08-14 14:25:00,46.99,47.0,46.99,46.99,8600.0,32.2329,32.2398,32.2329,32.2329,8600.0
2009-08-14 14:30:00,46.96,47.0,46.95,46.97,16500.0,32.2124,32.2398,32.2055,32.2192,16500.0
2009-08-14 14:35:00,46.96,47.0,46.95,46.97,21100.0,32.2124,32.2398,32.2055,32.2192,21100.0
2009-08-14 14:40:00,46.96,46.98,46.95,46.97,35800.0,32.2124,32.2261,32.2055,32.2192,35800.0
2009-08-14 14:45:00,46.98,47.03,46.97,47.03,29100.0,32.2261,32.2604,32.2192,32.2604,29100.0
2009-08-14 14:50:00,47.03,47.1,47.02,47.08,76500.0,32.2604,32.3084,32.2535,32.2947,76500.0
2009-08-14 14:55:00,47.08,47.08,47.02,47.05,30200.0,32.2947,32.2947,32.2535,32.2741,30200.0
2009-08-14 15:00:00,47.05,47.1,47.05,47.06,23600.0,32.2741,32.3084,32.2741,32.281,23600.0
2009-08-14 15:05:00,47.07,47.16,47.06,47.11,37100.0,32.2878,32.3496,32.281,32.3153,37100.0
2009-08-14 15:10:00,47.12,47.12,47.05,47.1,52500.0,32.3221,32.3221,32.2741,32.3084,52500.0
2009-08-14 15:15:00,47.11,47.15,47.11,47.15,19000.0,32.3153,32.3427,32.3153,32.3427,19000.0
2009-08-14 15:20:00,47.14,47.17,47.13,47.17,39900.0,32.3358,32.3564,32.329,32.3564,39900.0
2009-08-14 15:25:00,47.17,47.19,47.06,47.11,60200.0,32.3564,32.3701,32.281,32.3153,60200.0
2009-08-14 15:30:00,47.11,47.22,47.1,47.19,39300.0,32.3153,32.3907,32.3084,32.3701,39300.0
2009-08-14 15:35:00,47.19,47.23,47.13,47.21,62300.0,32.3701,32.3976,32.329,32.3839,62300.0
2009-08-14 15:40:00,47.22,47.22,47.16,47.2,51500.0,32.3907,32.3907,32.3496,32.377,51500.0
2009-08-14 15:45:00,47.21,47.28,47.11,47.12,105600.0,32.3839,32.4319,32.3153,32.3221,105600.0
2009-08-14 15:50:00,47.12,47.23,47.1,47.22,97900.0,32.3221,32.3976,32.3084,32.3907,97900.0
2009-08-14 15:55:00,47.22,47.32,47.2,47.27,261400.0,32.3907,32.4593,32.377,32.425,261400.0
2009-08-17 09:30:00,46.75,46.97,46.39,46.84,145600.0,32.0683,32.2192,31.8214,32.13,145600.0
2009-08-17 09:35:00,46.83,46.94,46.69,46.72,92500.0,32.1232,32.1986,32.0272,32.0477,92500.0
2009-08-17 09:40:00,46.72,46.91,46.69,46.88,60700.0,32.0477,32.1781,32.0272,32.1575,60700.0
2009-08-17 09:45:00,46.88,46.88,46.64,46.73,48700.0,32.1575,32.1575,31.9929,32.0546,48700.0
2009-08-17 09:50:00,46.74,46.91,46.74,46.87,44700.0,32.0615,32.1781,32.0615,32.1506,44700.0
2009-08-17 09:55:00,46.87,46.96,46.75,46.75,58500.0,32.1506,32.2124,32.0683,32.0683,58500.0
2009-08-17 10:00:00,46.75,46.86,46.71,46.86,52900.0,32.0683,32.1438,32.0409,32.1438,52900.0
2009-08-17 10:05:00,46.85,46.93,46.71,46.84,54000.0,32.1369,32.1918,32.0409,32.13,54000.0
2009-08-17 10:10:00,46.83,46.84,46.66,46.77,39600.0,32.1232,32.13,32.0066,32.082,39600.0
2009-08-17 10:15:00,46.76,46.76,46.62,46.67,52500.0,32.0752,32.0752,31.9791,32.0134,52500.0
2009-08-17 10:20:00,46.67,46.75,46.65,46.68,45400.0,32.0134,32.0683,31.9997,32.0203,45400.0
2009-08-17 10:25:00,46.68,46.76,46.66,46.74,63800.0,32.0203,32.0752,32.0066,32.0615,63800.0
2009-08-17 10:30:00,46.74,46.74,46.62,46.65,59000.0,32.0615,32.0615,31.9791,31.9997,59000.0
2009-08-17 10:35:00,46.65,46.66,46.52,46.6,54400.0,31.9997,32.0066,31.9105,31.9654,54400.0
2009-08-17 10:40:00,46.6,46.65,46.51,46.58,33700.0,31.9654,31.9997,31.9037,31.9517,33700.0
2009-08-17 10:45:00,46.59,46.6,46.55,46.59,34000.0,31.9586,31.9654,31.9311,31.9586,34000.0
2009-08-17 10:50:00,46.58,46.58,46.53,46.54,35800.0,31.9517,31.9517,31.9174,31.9243,35800.0
2009-08-17 10:55:00,46.54,46.6,46.53,46.59,58000.0,31.9243,31.9654,31.9174,31.9586,58000.0
2009-08-17 11:00:00,46.58,46.6,46.55,46.58,43200.0,31.9517,31.9654,31.9311,31.9517,43200.0
2009-08-17 11:05:00,46.58,46.6,46.52,46.54,46100.0,31.9517,31.9654,31.9105,31.9243,46100.0
2009-08-17 11:10:00,46.54,46.59,46.52,46.53,28400.0,31.9243,31.9586,31.9105,31.9174,28400.0
2009-08-17 11:15:00,46.53,46.53,46.44,46.48,44700.0,31.9174,31.9174,31.8557,31.8831,44700.0
2009-08-17 11:20:00,46.48,46.54,46.48,46.54,25300.0,31.8831,31.9243,31.8831,31.9243,25300.0
2009-08-17 11:25:00,46.52,46.6,46.51,46.54,56200.0,31.9105,31.9654,31.9037,31.9243,56200.0
2009-08-17 11:30:00,46.55,46.56,46.49,46.49,33800.0,31.9311,31.938,31.89,31.89,33800.0
2009-08-17 11:35:00,46.48,46.57,46.47,46.57,20600.0,31.8831,31.9448,31.8762,31.9448,20600.0
2009-08-17 11:40:00,46.59,46.67,46.58,46.67,28200.0,31.9586,32.0134,31.9517,32.0134,28200.0
2009-08-17 11:45:00,46.66,46.69,46.62,46.63,10400.0,32.0066,32.0272,31.9791,31.986,10400.0
2009-08-17 11:50:00,46.63,46.64,46.62,46.63,7300.0,31.986,31.9929,31.9791,31.986,7300.0
2009-08-17 11:55:00,46.63,46.7,46.59,46.6,22500.0,31.986,32.034,31.9586,31.9654,22500.0
2009-08-17 12:00:00,46.61,46.64,46.59,46.59,13300.0,31.9723,31.9929,31.9586,31.9586,13300.0
2009-08-17 12:05:00,46.59,46.63,46.57,46.63,31100.0,31.9586,31.986,31.9448,31.986,31100.0
2009-08-17 12:10:00,46.63,46.67,46.61,46.63,13400.0,31.986,32.0134,31.9723,31.986,13400.0
2009-08-17 12:15:00,46.65,46.67,46.63,46.64,8900.0,31.9997,32.0134,31.986,31.9929,8900.0
2009-08-17 12:20:00,46.64,46.69,46.6,46.68,25800.0,31.9929,32.0272,31.9654,32.0203,25800.0
2009-08-17 12:25:00,46.67,46.67,46.62,46.62,10400.0,32.0134,32.0134,31.9791,31.9791,10400.0
2009-08-17 12:30:00,46.6,46.62,46.58,46.6,9700.0,31.9654,31.9791,31.9517,31.9654,9700.0
2009-08-17 12:35:00,46.59,46.62,46.57,46.59,19600.0,31.9586,31.9791,31.9448,31.9586,19600.0
2009-08-17 12:40:00,46.59,46.62,46.59,46.6,13900.0,31.9586,31.9791,31.9586,31.9654,13900.0
2009-08-17 12:45:00,46.6,46.61,46.6,46.61,9100.0,31.9654,31.9723,31.9654,31.9723,9100.0
2009-08-17 12:50:00,46.61,46.66,46.6,46.66,12900.0,31.9723,32.0066,31.9654,32.0066,12900.0
2009-08-17 12:55:00,46.67,46.71,46.66,46.69,15000.0,32.0134,32.0409,32.0066,32.0272,15000.0
2009-08-17 13:00:00,46.69,46.7,46.63,46.7,26000.0,32.0272,32.034,31.986,32.034,26000.0
2009-08-17 13:05:00,46.7,46.79,46.7,46.77,13700.0,32.034,32.0957,32.034,32.082,13700.0
2009-08-17 13:10:00,46.76,46.82,46.75,46.8,9700.0,32.0752,32.1163,32.0683,32.1026,9700.0
2009-08-17 13:15:00,46.8,46.87,46.77,46.85,51700.0,32.1026,32.1506,32.082,32.1369,51700.0
2009-08-17 13:20:00,46.84,46.85,46.75,46.77,25000.0,32.13,32.1369,32.0683,32.082,25000.0
2009-08-17 13:25:00,46.76,46.79,46.74,46.77,15000.0,32.0752,32.0957,32.0615,32.082,15000.0
2009-08-17 13:30:00,46.77,46.82,46.75,46.81,46700.0,32.082,32.1163,32.0683,32.1095,46700.0
2009-08-17 13:35:00,46.81,46.87,46.81,46.87,19500.0,32.1095,32.1506,32.1095,32.1506,19500.0
2009-08-17 13:40:00,46.85,46.88,46.82,46.88,15800.0,32.1369,32.1575,32.1163,32.1575,15800.0
2009-08-17 13:45:00,46.88,46.88,46.85,46.86,10800.0,32.1575,32.1575,32.1369,32.1438,10800.0
2009-08-17 13:50:00,46.86,46.86,46.8,46.82,9000.0,32.1438,32.1438,32.1026,32.1163,9000.0
2009-08-17 13:55:00,46.82,46.88,46.8,46.86,19600.0,32.1163,32.1575,32.1026,32.1438,19600.0
2009-08-17 14:00:00,46.85,46.87,46.83,46.85,150400.0,32.1369,32.1506,32.1232,32.1369,150400.0
2009-08-17 14:05:00,46.85,46.88,46.83,46.84,35500.0,32.1369,32.1575,32.1232,32.13,35500.0
2009-08-17 14:10:00,46.84,46.93,46.84,46.91,24900.0,32.13,32.1918,32.13,32.1781,24900.0
2009-08-17 14:15:00,46.92,46.98,46.91,46.94,25000.0,32.1849,32.2261,32.1781,32.1986,25000.0
2009-08-17 14:20:00,46.94,46.94,46.84,46.84,20700.0,32.1986,32.1986,32.13,32.13,20700.0
2009-08-17 14:25:00,46.84,46.95,46.84,46.93,57400.0,32.13,32.2055,32.13,32.1918,57400.0
2009-08-17 14:30:00,46.93,46.96,46.86,46.87,29100.0,32.1918,32.2124,32.1438,32.1506,29100.0
2009-08-17 14:35:00,46.88,46.89,46.83,46.85,30900.0,32.1575,32.1643,32.1232,32.1369,30900.0
2009-08-17 14:40:00,46.85,46.88,46.83,46.87,21700.0,32.1369,32.1575,32.1232,32.1506,21700.0
2009-08-17 14:45:00,46.87,46.93,46.83,46.92,89700.0,32.1506,32.1918,32.1232,32.1849,89700.0
2009-08-17 14:50:00,46.92,46.92,46.84,46.86,86700.0,32.1849,32.1849,32.13,32.1438,86700.0
2009-08-17 14:55:00,46.85,46.88,46.82,46.84,60200.0,32.1369,32.1575,32.1163,32.13,60200.0
2009-08-17 15:00:00,46.84,46.86,46.81,46.85,56700.0,32.13,32.1438,32.1095,32.1369,56700.0
2009-08-17 15:05:00,46.85,46.87,46.82,46.83,37900.0,32.1369,32.1506,32.1163,32.1232,37900.0
2009-08-17 15:10:00,46.85,46.91,46.84,46.87,30600.0,32.1369,32.1781,32.13,32.1506,30600.0
2009-08-17 15:15:00,46.89,46.91,46.87,46.88,18300.0,32.1643,32.1781,32.1506,32.1575,18300.0
2009-08-17 15:20:00,46.88,46.89,46.81,46.81,37000.0,32.1575,32.1643,32.1095,32.1095,37000.0
2009-08-17 15:25:00,46.81,46.89,46.78,46.8,201400.0,32.1095,32.1643,32.0889,32.1026,201400.0
2009-08-17 15:30:00,46.79,46.81,46.75,46.79,126900.0,32.0957,32.1095,32.0683,32.0957,126900.0
2009-08-17 15:35:00,46.79,46.81,46.75,46.79,76600.0,32.0957,32.1095,32.0683,32.0957,76600.0
2009-08-17 15:40:00,46.79,46.8,46.63,46.69,194100.0,32.0957,32.1026,31.986,32.0272,194100.0
2009-08-17 15:45:00,46.69,46.7,46.58,46.61,165400.0,32.0272,32.034,31.9517,31.9723,165400.0
2009-08-17 15:50:00,46.6,46.76,46.59,46.65,179900.0,31.9654,32.0752,31.9586,31.9997,179900.0
2009-08-17 15:55:00,46.65,46.7,46.58,46.61,362000.0,31.9997,32.034,31.9517,31.9723,362000.0
2009-08-18 09:30:00,46.78,47.04,46.67,46.79,70800.0,32.0889,32.2672,32.0134,32.0957,70800.0
2009-08-18 09:35:00,46.79,46.98,46.77,46.94,84900.0,32.0957,32.2261,32.082,32.1986,84900.0
2009-08-18 09:40:00,46.93,47.01,46.79,47.01,76600.0,32.1918,32.2467,32.0957,32.2467,76600.0
2009-08-18 09:45:00,47.01,47.01,46.85,46.9,44800.0,32.2467,32.2467,32.1369,32.1712,44800.0
2009-08-18 09:50:00,46.9,46.9,46.83,46.88,83000.0,32.1712,32.1712,32.1232,32.1575,83000.0
2009-08-18 09:55:00,46.91,46.92,46.83,46.86,45600.0,32.1781,32.1849,32.1232,32.1438,45600.0
2009-08-18 10:00:00,46.86,47.13,46.85,47.06,107400.0,32.1438,32.329,32.1369,32.281,107400.0
2009-08-18 10:05:00,47.08,47.19,47.05,47.16,57600.0,32.2947,32.3701,32.2741,32.3496,57600.0
2009-08-18 10:10:00,47.17,47.18,47.08,47.13,46200.0,32.3564,32.3633,32.2947,32.329,46200.0
2009-08-18 10:15:00,47.16,47.22,46.99,46.99,54700.0,32.3496,32.3907,32.2329,32.2329,54700.0
2009-08-18 10:20:00,47.0,47.0,46.86,46.87,37500.0,32.2398,32.2398,32.1438,32.1506,37500.0
2009-08-18 10:25:00,46.87,46.98,46.87,46.96,55400.0,32.1506,32.2261,32.1506,32.2124,55400.0
2009-08-18 10:30:00,46.96,46.98,46.93,46.94,34300.0,32.2124,32.2261,32.1918,32.1986,34300.0
2009-08-18 10:35:00,46.94,46.94,46.88,46.92,44300.0,32.1986,32.1986,32.1575,32.1849,44300.0
2009-08-18 10:40:00,46.93,46.93,46.88,46.88,19700.0,32.1918,32.1918,32.1575,32.1575,19700.0
2009-08-18 10:45:00,46.89,46.98,46.87,46.98,52600.0,32.1643,32.2261,32.1506,32.2261,52600.0
2009-08-18 10:50:00,46.98,46.99,46.92,46.98,16900.0,32.2261,32.2329,32.1849,32.2261,16900.0
2009-08-18 10:55:00,46.98,46.98,46.9,46.93,12800.0,32.2261,32.2261,32.1712,32.1918,12800.0
2009-08-18 11:00:00,46.94,46.94,46.9,46.9,6800.0,32.1986,32.1986,32.1712,32.1712,6800.0
2009-08-18 11:05:00,46.92,46.98,46.88,46.97,43100.0,32.1849,32.2261,32.1575,32.2192,43100.0
2009-08-18 11:10:00,46.97,47.02,46.9,46.94,38700.0,32.2192,32.2535,32.1712,32.1986,38700.0
2009-08-18 11:15:00,46.95,47.01,46.95,46.98,21700.0,32.2055,32.2467,32.2055,32.2261,21700.0
2009-08-18 11:20:00,47.0,47.05,46.97,47.01,27900.0,32.2398,32.2741,32.2192,32.2467,27900.0
2009-08-18 11:25:00,47.02,47.08,47.02,47.06,19800.0,32.2535,32.2947,32.2535,32.281,19800.0
2009-08-18 11:30:00,47.07,47.4,47.06,47.4,88600.0,32.2878,32.5142,32.281,32.5142,88600.0
2009-08-18 11:35:00,47.4,47.53,47.38,47.38,110100.0,32.5142,32.6034,32.5005,32.5005,110100.0
2009-08-18 11:40:00,47.39,47.39,47.36,47.37,25900.0,32.5073,32.5073,32.4867,32.4936,25900.0
2009-08-18 11:45:00,47.38,47.38,47.35,47.35,20900.0,32.5005,32.5005,32.4799,32.4799,20900.0
2009-08-18 11:50:00,47.36,47.39,47.32,47.32,22700.0,32.4867,32.5073,32.4593,32.4593,22700.0
2009-08-18 11:55:00,47.34,47.34,47.25,47.31,20200.0,32.473,32.473,32.4113,32.4524,20200.0
2009-08-18 12:00:00,47.32,47.41,47.32,47.4,31400.0,32.4593,32.521,32.4593,32.5142,31400.0
2009-08-18 12:05:00,47.4,47.58,47.38,47.49,50900.0,32.5142,32.6377,32.5005,32.5759,50900.0
2009-08-18 12:10:00,47.51,47.51,47.37,47.38,24000.0,32.5896,32.5896,32.4936,32.5005,24000.0
2009-08-18 12:15:00,47.38,47.39,47.32,47.33,15100.0,32.5005,32.5073,32.4593,32.4662,15100.0
2009-08-18 12:20:00,47.34,47.34,47.31,47.32,6800.0,32.473,32.473,32.4524,32.4593,6800.0
2009-08-18 12:25:00,47.34,47.34,47.25,47.28,24800.0,32.473,32.473,32.4113,32.4319,24800.0
2009-08-18 12:30:00,47.28,47.29,47.24,47.27,17300.0,32.4319,32.4387,32.4044,32.425,17300.0
2009-08-18 12:35:00,47.28,47.32,47.26,47.3,31300.0,32.4319,32.4593,32.4181,32.4456,31300.0
2009-08-18 12:40:00,47.32,47.45,47.3,47.41,42400.0,32.4593,32.5485,32.4456,32.521,42400.0
2009-08-18 12:45:00,47.42,47.43,47.37,47.37,18000.0,32.5279,32.5348,32.4936,32.4936,18000.0
2009-08-18 12:50:00,47.38,47.39,47.3,47.32,21000.0,32.5005,32.5073,32.4456,32.4593,21000.0
2009-08-18 12:55:00,47.32,47.37,47.32,47.34,19600.0,32.4593,32.4936,32.4593,32.473,19600.0
2009-08-18 13:00:00,47.34,47.44,47.32,47.44,38800.0,32.473,32.5416,32.4593,32.5416,38800.0
2009-08-18 13:05:00,47.44,47.44,47.32,47.32,44500.0,32.5416,32.5416,32.4593,32.4593,44500.0
2009-08-18 13:10:00,47.33,47.34,47.24,47.25,22700.0,32.4662,32.473,32.4044,32.4113,22700.0
2009-08-18 13:15:00,47.26,47.31,47.25,47.29,13300.0,32.4181,32.4524,32.4113,32.4387,13300.0
2009-08-18 13:20:00,47.3,47.37,47.29,47.34,24900.0,32.4456,32.4936,32.4387,32.473,24900.0
2009-08-18 13:25:00,47.35,47.41,47.34,47.41,29900.0,32.4799,32.521,32.473,32.521,29900.0
2009-08-18 13:30:00,47.4,47.46,47.38,47.45,54700.0,32.5142,32.5553,32.5005,32.5485,54700.0
2009-08-18 13:35:00,47.46,47.47,47.39,47.45,55800.0,32.5553,32.5622,32.5073,32.5485,55800.0
2009-08-18 13:40:00,47.46,47.51,47.44,47.49,28900.0,32.5553,32.5896,32.5416,32.5759,28900.0
2009-08-18 13:45:00,47.51,47.57,47.5,47.56,30200.0,32.5896,32.6308,32.5828,32.6239,30200.0
2009-08-18 13:50:00,47.57,47.57,47.51,47.52,17200.0,32.6308,32.6308,32.5896,32.5965,17200.0
2009-08-18 13:55:00,47.52,47.58,47.5,47.57,26900.0,32.5965,32.6377,32.5828,32.6308,26900.0
2009-08-18 14:00:00,47.58,47.67,47.57,47.61,29000.0,32.6377,32.6994,32.6308,32.6582,29000.0
2009-08-18 14:05:00,47.62,47.64,47.58,47.58,23500.0,32.6651,32.6788,32.6377,32.6377,23500.0
2009-08-18 14:10:00,47.59,47.6,47.55,47.55,17800.0,32.6445,32.6514,32.6171,32.6171,17800.0
2009-08-18 14:15:00,47.57,47.57,47.51,47.52,11600.0,32.6308,32.6308,32.5896,32.5965,11600.0
2009-08-18 14:20:00,47.52,47.53,47.47,47.52,25000.0,32.5965,32.6034,32.5622,32.5965,25000.0
2009-08-18 14:25:00,47.52,47.52,47.47,47.49,23800.0,32.5965,32.5965,32.5622,32.5759,23800.0
2009-08-18 14:30:00,47.5,47.54,47.42,47.43,42500.0,32.5828,32.6102,32.5279,32.5348,42500.0
2009-08-18 14:35:00,47.44,47.44,47.41,47.42,18900.0,32.5416,32.5416,32.521,32.5279,18900.0
2009-08-18 14:40:00,47.42,47.43,47.4,47.42,27900.0,32.5279,32.5348,32.5142,32.5279,27900.0
2009-08-18 14:45:00,47.43,47.5,47.42,47.48,49400.0,32.5348,32.5828,32.5279,32.5691,49400.0
2009-08-18 14:50:00,47.48,47.51,47.47,47.49,22900.0,32.5691,32.5896,32.5622,32.5759,22900.0
2009-08-18 14:55:00,47.49,47.56,47.48,47.56,44300.0,32.5759,32.6239,32.5691,32.6239,44300.0
2009-08-18 15:00:00,47.57,47.63,47.56,47.61,47400.0,32.6308,32.672,32.6239,32.6582,47400.0
2009-08-18 15:05:00,47.61,47.65,47.6,47.65,43700.0,32.6582,32.6857,32.6514,32.6857,43700.0
2009-08-18 15:10:00,47.65,47.69,47.63,47.63,40100.0,32.6857,32.7131,32.672,32.672,40100.0
2009-08-18 15:15:00,47.64,47.64,47.58,47.62,61000.0,32.6788,32.6788,32.6377,32.6651,61000.0
2009-08-18 15:20:00,47.62,47.63,47.58,47.6,49500.0,32.6651,32.672,32.6377,32.6514,49500.0
2009-08-18 15:25:00,47.6,47.61,47.52,47.55,74200.0,32.6514,32.6582,32.5965,32.6171,74200.0
2009-08-18 15:30:00,47.55,47.56,47.5,47.52,78800.0,32.6171,32.6239,32.5828,32.5965,78800.0
2009-08-18 15:35:00,47.52,47.55,47.5,47.51,100800.0,32.5965,32.6171,32.5828,32.5896,100800.0
2009-08-18 15:40:00,47.51,47.56,47.51,47.54,76600.0,32.5896,32.6239,32.5896,32.6102,76600.0
2009-08-18 15:45:00,47.55,47.55,47.47,47.53,158600.0,32.6171,32.6171,32.5622,32.6034,158600.0
2009-08-18 15:50:00,47.54,47.54,47.45,47.46,133800.0,32.6102,32.6102,32.5485,32.5553,133800.0
2009-08-18 15:55:00,47.46,47.5,47.4,47.49,311700.0,32.5553,32.5828,32.5142,32.5759,311700.0
2009-08-19 09:30:00,47.12,47.56,46.86,47.3,117100.0,32.3221,32.6239,32.1438,32.4456,117100.0
2009-08-19 09:35:00,47.3,47.46,47.25,47.3,133600.0,32.4456,32.5553,32.4113,32.4456,133600.0
2009-08-19 09:40:00,47.34,47.51,47.29,47.5,51200.0,32.473,32.5896,32.4387,32.5828,51200.0
2009-08-19 09:45:00,47.51,47.63,47.36,47.4,90600.0,32.5896,32.672,32.4867,32.5142,90600.0
2009-08-19 09:50:00,47.4,47.45,47.32,47.36,49100.0,32.5142,32.5485,32.4593,32.4867,49100.0
2009-08-19 09:55:00,47.36,47.42,47.32,47.38,32400.0,32.4867,32.5279,32.4593,32.5005,32400.0
2009-08-19 10:00:00,47.39,47.52,47.37,47.51,33700.0,32.5073,32.5965,32.4936,32.5896,33700.0
2009-08-19 10:05:00,47.51,47.52,47.39,47.4,36000.0,32.5896,32.5965,32.5073,32.5142,36000.0
2009-08-19 10:10:00,47.4,47.57,47.39,47.56,105100.0,32.5142,32.6308,32.5073,32.6239,105100.0
2009-08-19 10:15:00,47.57,47.65,47.57,47.57,44600.0,32.6308,32.6857,32.6308,32.6308,44600.0
2009-08-19 10:20:00,47.58,47.61,47.51,47.52,28600.0,32.6377,32.6582,32.5896,32.5965,28600.0
2009-08-19 10:25:00,47.52,47.62,47.49,47.61,24800.0,32.5965,32.6651,32.5759,32.6582,24800.0
2009-08-19 10:30:00,47.62,47.7,47.57,47.66,104500.0,32.6651,32.72,32.6308,32.6925,104500.0
2009-08-19 10:35:00,47.65,47.81,47.65,47.69,72100.0,32.6857,32.7954,32.6857,32.7131,72100.0
2009-08-19 10:40:00,47.7,47.73,47.62,47.64,19800.0,32.72,32.7405,32.6651,32.6788,19800.0
2009-08-19 10:45:00,47.65,47.68,47.57,47.68,42000.0,32.6857,32.7062,32.6308,32.7062,42000.0
2009-08-19 10:50:00,47.67,47.79,47.67,47.79,28400.0,32.6994,32.7817,32.6994,32.7817,28400.0
2009-08-19 10:55:00,47.77,47.88,47.76,47.86,23100.0,32.768,32.8434,32.7611,32.8297,23100.0
2009-08-19 11:00:00,47.85,47.93,47.78,47.83,43100.0,32.8229,32.8777,32.7748,32.8091,43100.0
2009-08-19 11:05:00,47.84,47.85,47.78,47.78,32400.0,32.816,32.8229,32.7748,32.7748,32400.0
2009-08-19 11:10:00,47.79,47.9,47.77,47.9,18100.0,32.7817,32.8572,32.768,32.8572,18100.0
2009-08-19 11:15:00,47.9,47.97,47.9,47.95,49200.0,32.8572,32.9052,32.8572,32.8915,49200.0
2009-08-19 11:20:00,47.96,47.97,47.89,47.91,74600.0,32.8983,32.9052,32.8503,32.864,74600.0
2009-08-19 11:25:00,47.91,48.01,47.89,48.01,29200.0,32.864,32.9326,32.8503,32.9326,29200.0
2009-08-19 11:30:00,48.0,48.05,47.89,47.91,27900.0,32.9258,32.9601,32.8503,32.864,27900.0
2009-08-19 11:35:00,47.91,47.91,47.86,47.86,19000.0,32.864,32.864,32.8297,32.8297,19000.0
2009-08-19 11:40:00,47.86,47.88,47.76,47.76,17300.0,32.8297,32.8434,32.7611,32.7611,17300.0
2009-08-19 11:45:00,47.77,47.82,47.72,47.82,11900.0,32.768,32.8023,32.7337,32.8023,11900.0
2009-08-19 11:50:00,47.83,48.15,47.81,48.15,75200.0,32.8091,33.0286,32.7954,33.0286,75200.0
2009-08-19 11:55:00,48.13,48.34,48.13,48.27,78100.0,33.0149,33.159,33.0149,33.111,78100.0
2009-08-19 12:00:00,48.29,48.45,48.27,48.44,70400.0,33.1247,33.2344,33.111,33.2276,70400.0
2009-08-19 12:05:00,48.43,48.5,48.37,48.48,59000.0,33.2207,33.2687,33.1796,33.255,59000.0
2009-08-19 12:10:00,48.47,48.63,48.47,48.56,82500.0,33.2482,33.3579,33.2482,33.3099,82500.0
2009-08-19 12:15:00,48.56,48.57,48.49,48.51,43600.0,33.3099,33.3167,33.2619,33.2756,43600.0
2009-08-19 12:20:00,48.51,48.55,48.33,48.35,63000.0,33.2756,33.303,33.1521,33.1658,63000.0
2009-08-19 12:25:00,48.35,48.35,48.24,48.31,55500.0,33.1658,33.1658,33.0904,33.1384,55500.0
2009-08-19 12:30:00,48.32,48.39,48.31,48.38,25300.0,33.1453,33.1933,33.1384,33.1864,25300.0
2009-08-19 12:35:00,48.36,48.41,48.35,48.38,44000.0,33.1727,33.207,33.1658,33.1864,44000.0
2009-08-19 12:40:00,48.38,48.4,48.28,48.28,61900.0,33.1864,33.2001,33.1178,33.1178,61900.0
2009-08-19 12:45:00,48.28,48.31,48.27,48.27,20600.0,33.1178,33.1384,33.111,33.111,20600.0
2009-08-19 12:50:00,48.28,48.31,48.24,48.26,54000.0,33.1178,33.1384,33.0904,33.1041,54000.0
2009-08-19 12:55:00,48.26,48.28,48.24,48.25,34500.0,33.1041,33.1178,33.0904,33.0972,34500.0
2009-08-19 13:00:00,48.24,48.28,48.24,48.27,23500.0,33.0904,33.1178,33.0904,33.111,23500.0
2009-08-19 13:05:00,48.26,48.34,48.26,48.32,23200.0,33.1041,33.159,33.1041,33.1453,23200.0
2009-08-19 13:10:00,48.32,48.38,48.29,48.31,56600.0,33.1453,33.1864,33.1247,33.1384,56600.0
2009-08-19 13:15:00,48.31,48.36,48.3,48.34,18100.0,33.1384,33.1727,33.1315,33.159,18100.0
2009-08-19 13:20:00,48.34,48.41,48.34,48.38,33500.0,33.159,33.207,33.159,33.1864,33500.0
2009-08-19 13:25:00,48.36,48.38,48.36,48.36,21900.0,33.1727,33.1864,33.1727,33.1727,21900.0
2009-08-19 13:30:00,48.35,48.37,48.26,48.27,77000.0,33.1658,33.1796,33.1041,33.111,77000.0
2009-08-19 13:35:00,48.26,48.28,48.16,48.17,39000.0,33.1041,33.1178,33.0355,33.0424,39000.0
2009-08-19 13:40:00,48.17,48.19,48.1,48.1,21100.0,33.0424,33.0561,32.9943,32.9943,21100.0
2009-08-19 13:45:00,48.1,48.12,48.06,48.09,29900.0,32.9943,33.0081,32.9669,32.9875,29900.0
2009-08-19 13:50:00,48.11,48.11,47.97,47.97,47300.0,33.0012,33.0012,32.9052,32.9052,47300.0
2009-08-19 13:55:00,47.98,47.98,47.9,47.94,56400.0,32.912,32.912,32.8572,32.8846,56400.0
2009-08-19 14:00:00,47.94,47.98,47.93,47.95,24800.0,32.8846,32.912,32.8777,32.8915,24800.0
2009-08-19 14:05:00,47.95,47.98,47.94,47.97,36600.0,32.8915,32.912,32.8846,32.9052,36600.0
2009-08-19 14:10:00,47.98,48.03,47.97,48.01,34700.0,32.912,32.9463,32.9052,32.9326,34700.0
2009-08-19 14:15:00,48.0,48.09,48.0,48.09,22500.0,32.9258,32.9875,32.9258,32.9875,22500.0
2009-08-19 14:20:00,48.09,48.11,48.0,48.02,31300.0,32.9875,33.0012,32.9258,32.9395,31300.0
2009-08-19 14:25:00,48.03,48.07,48.01,48.02,18100.0,32.9463,32.9738,32.9326,32.9395,18100.0
2009-08-19 14:30:00,48.02,48.03,47.96,48.0,26000.0,32.9395,32.9463,32.8983,32.9258,26000.0
2009-08-19 14:35:00,48.01,48.04,47.99,47.99,23800.0,32.9326,32.9532,32.9189,32.9189,23800.0
2009-08-19 14:40:00,48.0,48.0,47.95,47.96,28600.0,32.9258,32.9258,32.8915,32.8983,28600.0
2009-08-19 14:45:00,47.95,47.97,47.9,47.9,39800.0,32.8915,32.9052,32.8572,32.8572,39800.0
2009-08-19 14:50:00,47.91,47.94,47.89,47.91,54700.0,32.864,32.8846,32.8503,32.864,54700.0
2009-08-19 14:55:00,47.92,47.95,47.91,47.93,46000.0,32.8709,32.8915,32.864,32.8777,46000.0
2009-08-19 15:00:00,47.93,47.94,47.88,47.89,35800.0,32.8777,32.8846,32.8434,32.8503,35800.0
2009-08-19 15:05:00,47.89,47.9,47.81,47.81,62400.0,32.8503,32.8572,32.7954,32.7954,62400.0
2009-08-19 15:10:00,47.82,47.82,47.72,47.72,85900.0,32.8023,32.8023,32.7337,32.7337,85900.0
2009-08-19 15:15:00,47.72,47.74,47.66,47.68,72200.0,32.7337,32.7474,32.6925,32.7062,72200.0
2009-08-19 15:20:00,47.68,47.77,47.67,47.76,63900.0,32.7062,32.768,32.6994,32.7611,63900.0
2009-08-19 15:25:00,47.76,47.84,47.76,47.84,42000.0,32.7611,32.816,32.7611,32.816,42000.0
2009-08-19 15:30:00,47.84,47.85,47.8,47.84,89800.0,32.816,32.8229,32.7886,32.816,89800.0
2009-08-19 15:35:00,47.85,47.94,47.83,47.92,89000.0,32.8229,32.8846,32.8091,32.8709,89000.0
2009-08-19 15:40:00,47.93,47.93,47.83,47.87,95800.0,32.8777,32.8777,32.8091,32.8366,95800.0
2009-08-19 15:45:00,47.87,47.88,47.78,47.83,92400.0,32.8366,32.8434,32.7748,32.8091,92400.0
2009-08-19 15:50:00,47.84,47.91,47.8,47.89,104400.0,32.816,32.864,32.7886,32.8503,104400.0
2009-08-19 15:55:00,47.9,48.0,47.89,47.92,261500.0,32.8572,32.9258,32.8503,32.8709,261500.0
2009-08-20 09:30:00,47.7,48.16,47.58,48.1,88700.0,32.72,33.0355,32.6377,32.9943,88700.0
2009-08-20 09:35:00,48.1,48.17,47.93,48.06,62100.0,32.9943,33.0424,32.8777,32.9669,62100.0
2009-08-20 09:40:00,48.06,48.21,47.93,48.01,43300.0,32.9669,33.0698,32.8777,32.9326,43300.0
2009-08-20 09:45:00,48.02,48.05,47.94,47.95,20000.0,32.9395,32.9601,32.8846,32.8915,20000.0
2009-08-20 09:50:00,47.94,47.95,47.87,47.92,33200.0,32.8846,32.8915,32.8366,32.8709,33200.0
2009-08-20 09:55:00,47.92,47.96,47.83,47.92,42200.0,32.8709,32.8983,32.8091,32.8709,42200.0
2009-08-20 10:00:00,47.94,47.97,47.83,47.85,55500.0,32.8846,32.9052,32.8091,32.8229,55500.0
2009-08-20 10:05:00,47.85,47.86,47.77,47.78,60300.0,32.8229,32.8297,32.768,32.7748,60300.0
2009-08-20 10:10:00,47.77,47.78,47.72,47.74,51500.0,32.768,32.7748,32.7337,32.7474,51500.0
2009-08-20 10:15:00,47.73,47.75,47.67,47.69,42100.0,32.7405,32.7543,32.6994,32.7131,42100.0
2009-08-20 10:20:00,47.69,47.7,47.65,47.67,29300.0,32.7131,32.72,32.6857,32.6994,29300.0
2009-08-20 10:25:00,47.68,47.73,47.63,47.64,41800.0,32.7062,32.7405,32.672,32.6788,41800.0
2009-08-20 10:30:00,47.65,47.76,47.62,47.71,76200.0,32.6857,32.7611,32.6651,32.7268,76200.0
2009-08-20 10:35:00,47.72,47.77,47.72,47.75,24200.0,32.7337,32.768,32.7337,32.7543,24200.0
2009-08-20 10:40:00,47.76,47.83,47.74,47.77,39900.0,32.7611,32.8091,32.7474,32.768,39900.0
2009-08-20 10:45:00,47.77,47.83,47.75,47.82,19900.0,32.768,32.8091,32.7543,32.8023,19900.0
2009-08-20 10:50:00,47.83,47.85,47.79,47.83,24600.0,32.8091,32.8229,32.7817,32.8091,24600.0
2009-08-20 10:55:00,47.84,47.89,47.81,47.81,24500.0,32.816,32.8503,32.7954,32.7954,24500.0
2009-08-20 11:00:00,47.81,47.82,47.74,47.76,23300.0,32.7954,32.8023,32.7474,32.7611,23300.0
2009-08-20 11:05:00,47.76,47.78,47.69,47.69,29400.0,32.7611,32.7748,32.7131,32.7131,29400.0
2009-08-20 11:10:00,47.69,47.72,47.67,47.7,18700.0,32.7131,32.7337,32.6994,32.72,18700.0
2009-08-20 11:15:00,47.69,47.71,47.65,47.65,26900.0,32.7131,32.7268,32.6857,32.6857,26900.0
2009-08-20 11:20:00,47.66,47.66,47.56,47.56,51000.0,32.6925,32.6925,32.6239,32.6239,51000.0
2009-08-20 11:25:00,47.57,47.57,47.5,47.55,71900.0,32.6308,32.6308,32.5828,32.6171,71900.0
2009-08-20 11:30:00,47.55,47.71,47.55,47.71,50300.0,32.6171,32.7268,32.6171,32.7268,50300.0
2009-08-20 11:35:00,47.72,47.72,47.64,47.65,45000.0,32.7337,32.7337,32.6788,32.6857,45000.0
2009-08-20 11:40:00,47.65,47.66,47.55,47.57,21800.0,32.6857,32.6925,32.6171,32.6308,21800.0
2009-08-20 11:45:00,47.58,47.69,47.57,47.68,25300.0,32.6377,32.7131,32.6308,32.7062,25300.0
2009-08-20 11:50:00,47.69,47.78,47.64,47.78,25700.0,32.7131,32.7748,32.6788,32.7748,25700.0
2009-08-20 11:55:00,47.78,47.79,47.63,47.64,29100.0,32.7748,32.7817,32.672,32.6788,29100.0
2009-08-20 12:00:00,47.64,47.68,47.64,47.66,7300.0,32.6788,32.7062,32.6788,32.6925,7300.0
2009-08-20 12:05:00,47.66,47.69,47.66,47.69,7700.0,32.6925,32.7131,32.6925,32.7131,7700.0
2009-08-20 12:10:00,47.68,47.76,47.68,47.76,14100.0,32.7062,32.7611,32.7062,32.7611,14100.0
2009-08-20 12:15:00,47.75,47.76,47.75,47.76,4400.0,32.7543,32.7611,32.7543,32.7611,4400.0
2009-08-20 12:20:00,47.75,47.76,47.59,47.59,60700.0,32.7543,32.7611,32.6445,32.6445,60700.0
2009-08-20 12:25:00,47.59,47.6,47.51,47.52,23800.0,32.6445,32.6514,32.5896,32.5965,23800.0
2009-08-20 12:30:00,47.52,47.52,47.46,47.46,40200.0,32.5965,32.5965,32.5553,32.5553,40200.0
2009-08-20 12:35:00,47.46,47.53,47.44,47.53,42300.0,32.5553,32.6034,32.5416,32.6034,42300.0
2009-08-20 12:40:00,47.53,47.53,47.48,47.5,40000.0,32.6034,32.6034,32.5691,32.5828,40000.0
2009-08-20 12:45:00,47.5,47.56,47.49,47.54,24900.0,32.5828,32.6239,32.5759,32.6102,24900.0
2009-08-20 12:50:00,47.55,47.58,47.53,47.56,31000.0,32.6171,32.6377,32.6034,32.6239,31000.0
2009-08-20 12:55:00,47.56,47.59,47.53,47.58,24400.0,32.6239,32.6445,32.6034,32.6377,24400.0
2009-08-20 13:00:00,47.59,47.63,47.59,47.63,31100.0,32.6445,32.672,32.6445,32.672,31100.0
2009-08-20 13:05:00,47.62,47.63,47.58,47.58,10300.0,32.6651,32.672,32.6377,32.6377,10300.0
2009-08-20 13:10:00,47.58,47.6,47.56,47.59,19200.0,32.6377,32.6514,32.6239,32.6445,19200.0
2009-08-20 13:15:00,47.59,47.59,47.56,47.58,36000.0,32.6445,32.6445,32.6239,32.6377,36000.0
2009-08-20 13:20:00,47.57,47.62,47.57,47.61,35700.0,32.6308,32.6651,32.6308,32.6582,35700.0
2009-08-20 13:25:00,47.62,47.71,47.62,47.69,23700.0,32.6651,32.7268,32.6651,32.7131,23700.0
2009-08-20 13:30:00,47.71,47.77,47.7,47.77,31100.0,32.7268,32.768,32.72,32.768,31100.0
2009-08-20 13:35:00,47.78,47.79,47.73,47.74,36600.0,32.7748,32.7817,32.7405,32.7474,36600.0
2009-08-20 13:40:00,47.74,47.76,47.73,47.74,52200.0,32.7474,32.7611,32.7405,32.7474,52200.0
2009-08-20 13:45:00,47.74,47.74,47.63,47.63,11600.0,32.7474,32.7474,32.672,32.672,11600.0
2009-08-20 13:50:00,47.64,47.64,47.61,47.63,12700.0,32.6788,32.6788,32.6582,32.672,12700.0
2009-08-20 13:55:00,47.63,47.7,47.63,47.7,12500.0,32.672,32.72,32.672,32.72,12500.0
2009-08-20 14:00:00,47.7,47.76,47.69,47.74,27200.0,32.72,32.7611,32.7131,32.7474,27200.0
2009-08-20 14:05:00,47.74,47.75,47.71,47.74,48300.0,32.7474,32.7543,32.7268,32.7474,48300.0
2009-08-20 14:10:00,47.74,47.76,47.73,47.74,40000.0,32.7474,32.7611,32.7405,32.7474,40000.0
2009-08-20 14:15:00,47.73,47.74,47.7,47.7,25700.0,32.7405,32.7474,32.72,32.72,25700.0
2009-08-20 14:20:00,47.69,47.69,47.61,47.62,33500.0,32.7131,32.7131,32.6582,32.6651,33500.0
2009-08-20 14:25:00,47.62,47.64,47.61,47.63,30600.0,32.6651,32.6788,32.6582,32.672,30600.0
2009-08-20 14:30:00,47.63,47.68,47.61,47.67,33500.0,32.672,32.7062,32.6582,32.6994,33500.0
2009-08-20 14:35:00,47.67,47.73,47.66,47.71,70100.0,32.6994,32.7405,32.6925,32.7268,70100.0
2009-08-20 14:40:00,47.71,47.71,47.62,47.63,24700.0,32.7268,32.7268,32.6651,32.672,24700.0
2009-08-20 14:45:00,47.63,47.71,47.61,47.68,35000.0,32.672,32.7268,32.6582,32.7062,35000.0
2009-08-20 14:50:00,47.68,47.69,47.65,47.66,20000.0,32.7062,32.7131,32.6857,32.6925,20000.0
2009-08-20 14:55:00,47.67,47.71,47.65,47.7,26300.0,32.6994,32.7268,32.6857,32.72,26300.0
2009-08-20 15:00:00,47.7,47.76,47.69,47.72,44900.0,32.72,32.7611,32.7131,32.7337,44900.0
2009-08-20 15:05:00,47.72,47.81,47.72,47.8,42100.0,32.7337,32.7954,32.7337,32.7886,42100.0
2009-08-20 15:10:00,47.8,47.81,47.73,47.73,17000.0,32.7886,32.7954,32.7405,32.7405,17000.0
2009-08-20 15:15:00,47.74,47.77,47.7,47.71,23000.0,32.7474,32.768,32.72,32.7268,23000.0
2009-08-20 15:20:00,47.71,47.75,47.7,47.75,22500.0,32.7268,32.7543,32.72,32.7543,22500.0
2009-08-20 15:25:00,47.74,47.79,47.74,47.76,43300.0,32.7474,32.7817,32.7474,32.7611,43300.0
2009-08-20 15:30:00,47.77,47.81,47.75,47.75,66300.0,32.768,32.7954,32.7543,32.7543,66300.0
2009-08-20 15:35:00,47.76,47.78,47.73,47.74,33500.0,32.7611,32.7748,32.7405,32.7474,33500.0
2009-08-20 15:40:00,47.75,47.84,47.73,47.74,76400.0,32.7543,32.816,32.7405,32.7474,76400.0
2009-08-20 15:45:00,47.75,47.78,47.68,47.69,87600.0,32.7543,32.7748,32.7062,32.7131,87600.0
2009-08-20 15:50:00,47.69,47.74,47.69,47.72,88400.0,32.7131,32.7474,32.7131,32.7337,88400.0
2009-08-20 15:55:00,47.71,47.82,47.71,47.81,245500.0,32.7268,32.8023,32.7268,32.7954,245500.0
2009-08-21 09:30:00,48.04,48.47,47.4,47.72,711000.0,32.9532,33.2482,32.5142,32.7337,711000.0
2009-08-21 09:35:00,47.72,48.13,47.7,48.13,84400.0,32.7337,33.0149,32.72,33.0149,84400.0
2009-08-21 09:40:00,48.13,48.18,47.92,48.14,100700.0,33.0149,33.0492,32.8709,33.0218,100700.0
2009-08-21 09:45:00,48.17,48.32,48.17,48.2,43400.0,33.0424,33.1453,33.0424,33.0629,43400.0
2009-08-21 09:50:00,48.2,48.2,48.03,48.16,39500.0,33.0629,33.0629,32.9463,33.0355,39500.0
2009-08-21 09:55:00,48.15,48.16,48.0,48.12,41600.0,33.0286,33.0355,32.9258,33.0081,41600.0
2009-08-21 10:00:00,48.12,48.78,48.12,48.78,147100.0,33.0081,33.4608,33.0081,33.4608,147100.0
2009-08-21 10:05:00,48.77,48.88,48.68,48.77,57600.0,33.4539,33.5294,33.3922,33.4539,57600.0
2009-08-21 10:10:00,48.76,49.06,48.76,49.04,64100.0,33.4471,33.6529,33.4471,33.6391,64100.0
2009-08-21 10:15:00,49.06,49.29,49.03,49.14,73000.0,33.6529,33.8106,33.6323,33.7077,73000.0
2009-08-21 10:20:00,49.13,49.15,48.94,49.0,86400.0,33.7009,33.7146,33.5705,33.6117,86400.0
2009-08-21 10:25:00,49.0,49.09,49.0,49.07,42100.0,33.6117,33.6734,33.6117,33.6597,42100.0
2009-08-21 10:30:00,49.07,49.14,49.01,49.01,60700.0,33.6597,33.7077,33.6186,33.6186,60700.0
2009-08-21 10:35:00,49.01,49.04,48.86,48.89,64400.0,33.6186,33.6391,33.5157,33.5363,64400.0
2009-08-21 10:40:00,48.88,48.91,48.8,48.83,56000.0,33.5294,33.55,33.4745,33.4951,56000.0
2009-08-21 10:45:00,48.83,48.86,48.72,48.72,38200.0,33.4951,33.5157,33.4196,33.4196,38200.0
2009-08-21 10:50:00,48.72,48.72,48.51,48.53,106600.0,33.4196,33.4196,33.2756,33.2893,106600.0
2009-08-21 10:55:00,48.52,48.53,48.51,48.51,62500.0,33.2824,33.2893,33.2756,33.2756,62500.0
2009-08-21 11:00:00,48.51,48.64,48.51,48.62,55100.0,33.2756,33.3648,33.2756,33.351,55100.0
2009-08-21 11:05:00,48.62,48.63,48.52,48.61,59400.0,33.351,33.3579,33.2824,33.3442,59400.0
2009-08-21 11:10:00,48.61,48.64,48.41,48.41,73100.0,33.3442,33.3648,33.207,33.207,73100.0
2009-08-21 11:15:00,48.41,48.44,48.38,48.4,34600.0,33.207,33.2276,33.1864,33.2001,34600.0
2009-08-21 11:20:00,48.4,48.44,48.38,48.44,26100.0,33.2001,33.2276,33.1864,33.2276,26100.0
2009-08-21 11:25:00,48.43,48.44,48.38,48.38,23900.0,33.2207,33.2276,33.1864,33.1864,23900.0
2009-08-21 11:30:00,48.38,48.44,48.36,48.42,22900.0,33.1864,33.2276,33.1727,33.2139,22900.0
2009-08-21 11:35:00,48.41,48.41,48.3,48.32,25900.0,33.207,33.207,33.1315,33.1453,25900.0
2009-08-21 11:40:00,48.32,48.34,48.29,48.31,23900.0,33.1453,33.159,33.1247,33.1384,23900.0
2009-08-21 11:45:00,48.3,48.36,48.3,48.34,22000.0,33.1315,33.1727,33.1315,33.159,22000.0
2009-08-21 11:50:00,48.34,48.38,48.3,48.32,37500.0,33.159,33.1864,33.1315,33.1453,37500.0
2009-08-21 11:55:00,48.32,48.33,48.25,48.27,38500.0,33.1453,33.1521,33.0972,33.111,38500.0
2009-08-21 12:00:00,48.26,48.28,48.24,48.27,29500.0,33.1041,33.1178,33.0904,33.111,29500.0
2009-08-21 12:05:00,48.26,48.27,48.24,48.25,32100.0,33.1041,33.111,33.0904,33.0972,32100.0
2009-08-21 12:10:00,48.25,48.26,48.23,48.24,25700.0,33.0972,33.1041,33.0835,33.0904,25700.0
2009-08-21 12:15:00,48.23,48.25,48.2,48.24,28800.0,33.0835,33.0972,33.0629,33.0904,28800.0
2009-08-21 12:20:00,48.23,48.26,48.23,48.25,29400.0,33.0835,33.1041,33.0835,33.0972,29400.0
2009-08-21 12:25:00,48.24,48.42,48.24,48.32,59700.0,33.0904,33.2139,33.0904,33.1453,59700.0
2009-08-21 12:30:00,48.32,48.33,48.25,48.27,43200.0,33.1453,33.1521,33.0972,33.111,43200.0
2009-08-21 12:35:00,48.27,48.28,48.17,48.17,21400.0,33.111,33.1178,33.0424,33.0424,21400.0
2009-08-21 12:40:00,48.18,48.18,48.1,48.11,36700.0,33.0492,33.0492,32.9943,33.0012,36700.0
2009-08-21 12:45:00,48.11,48.13,48.08,48.11,53200.0,33.0012,33.0149,32.9806,33.0012,53200.0
2009-08-21 12:50:00,48.1,48.11,48.06,48.06,24800.0,32.9943,33.0012,32.9669,32.9669,24800.0
2009-08-21 12:55:00,48.06,48.07,48.0,48.02,91100.0,32.9669,32.9738,32.9258,32.9395,91100.0
2009-08-21 13:00:00,48.01,48.08,48.0,48.06,40700.0,32.9326,32.9806,32.9258,32.9669,40700.0
2009-08-21 13:05:00,48.06,48.08,48.04,48.05,26200.0,32.9669,32.9806,32.9532,32.9601,26200.0
2009-08-21 13:10:00,48.04,48.06,48.03,48.05,30000.0,32.9532,32.9669,32.9463,32.9601,30000.0
2009-08-21 13:15:00,48.05,48.13,48.02,48.06,50400.0,32.9601,33.0149,32.9395,32.9669,50400.0
2009-08-21 13:20:00,48.04,48.06,47.98,48.0,44200.0,32.9532,32.9669,32.912,32.9258,44200.0
2009-08-21 13:25:00,47.99,48.01,47.98,47.99,32900.0,32.9189,32.9326,32.912,32.9189,32900.0
2009-08-21 13:30:00,47.99,48.0,47.95,47.98,33000.0,32.9189,32.9258,32.8915,32.912,33000.0
2009-08-21 13:35:00,47.97,48.03,47.95,48.01,58700.0,32.9052,32.9463,32.8915,32.9326,58700.0
2009-08-21 13:40:00,48.0,48.04,47.96,47.98,39400.0,32.9258,32.9532,32.8983,32.912,39400.0
2009-08-21 13:45:00,47.97,47.98,47.95,47.96,24500.0,32.9052,32.912,32.8915,32.8983,24500.0
2009-08-21 13:50:00,47.95,48.03,47.95,48.0,28000.0,32.8915,32.9463,32.8915,32.9258,28000.0
2009-08-21 13:55:00,47.99,48.06,47.99,48.05,27800.0,32.9189,32.9669,32.9189,32.9601,27800.0
2009-08-21 14:00:00,48.05,48.15,48.05,48.15,48600.0,32.9601,33.0286,32.9601,33.0286,48600.0
2009-08-21 14:05:00,48.14,48.15,48.12,48.14,33700.0,33.0218,33.0286,33.0081,33.0218,33700.0
2009-08-21 14:10:00,48.13,48.14,48.11,48.13,37500.0,33.0149,33.0218,33.0012,33.0149,37500.0
2009-08-21 14:15:00,48.12,48.15,48.11,48.12,44600.0,33.0081,33.0286,33.0012,33.0081,44600.0
2009-08-21 14:20:00,48.12,48.13,48.1,48.12,34200.0,33.0081,33.0149,32.9943,33.0081,34200.0
2009-08-21 14:25:00,48.12,48.12,48.1,48.1,26000.0,33.0081,33.0081,32.9943,32.9943,26000.0
2009-08-21 14:30:00,48.1,48.13,48.1,48.12,34000.0,32.9943,33.0149,32.9943,33.0081,34000.0
2009-08-21 14:35:00,48.11,48.12,48.04,48.07,50300.0,33.0012,33.0081,32.9532,32.9738,50300.0
2009-08-21 14:40:00,48.06,48.07,48.02,48.03,29500.0,32.9669,32.9738,32.9395,32.9463,29500.0
2009-08-21 14:45:00,48.03,48.04,48.0,48.01,37500.0,32.9463,32.9532,32.9258,32.9326,37500.0
2009-08-21 14:50:00,48.01,48.01,47.98,48.0,94100.0,32.9326,32.9326,32.912,32.9258,94100.0
2009-08-21 14:55:00,47.99,48.01,47.98,47.99,48700.0,32.9189,32.9326,32.912,32.9189,48700.0
2009-08-21 15:00:00,47.99,48.09,47.98,48.08,25900.0,32.9189,32.9875,32.912,32.9806,25900.0
2009-08-21 15:05:00,48.08,48.1,48.04,48.05,37900.0,32.9806,32.9943,32.9532,32.9601,37900.0
2009-08-21 15:10:00,48.04,48.14,48.04,48.13,68300.0,32.9532,33.0218,32.9532,33.0149,68300.0
2009-08-21 15:15:00,48.13,48.26,48.13,48.25,93600.0,33.0149,33.1041,33.0149,33.0972,93600.0
2009-08-21 15:20:00,48.24,48.25,48.19,48.22,48900.0,33.0904,33.0972,33.0561,33.0767,48900.0
2009-08-21 15:25:00,48.22,48.23,48.19,48.2,28300.0,33.0767,33.0835,33.0561,33.0629,28300.0
2009-08-21 15:30:00,48.19,48.21,48.17,48.17,70300.0,33.0561,33.0698,33.0424,33.0424,70300.0
2009-08-21 15:35:00,48.17,48.18,48.08,48.14,91100.0,33.0424,33.0492,32.9806,33.0218,91100.0
2009-08-21 15:40:00,48.14,48.22,48.14,48.22,143600.0,33.0218,33.0767,33.0218,33.0767,143600.0
2009-08-21 15:45:00,48.21,48.26,48.18,48.23,162000.0,33.0698,33.1041,33.0492,33.0835,162000.0
2009-08-21 15:50:00,48.24,48.31,48.23,48.3,131600.0,33.0904,33.1384,33.0835,33.1315,131600.0
2009-08-21 15:55:00,48.31,48.31,48.18,48.21,313800.0,33.1384,33.1384,33.0492,33.0698,313800.0
2009-08-24 09:30:00,48.43,48.99,48.37,48.94,142400.0,33.2207,33.6048,33.1796,33.5705,142400.0
2009-08-24 09:35:00,48.93,48.93,48.64,48.8,110700.0,33.5637,33.5637,33.3648,33.4745,110700.0
2009-08-24 09:40:00,48.8,48.81,48.49,48.58,101200.0,33.4745,33.4814,33.2619,33.3236,101200.0
2009-08-24 09:45:00,48.59,48.9,48.46,48.49,71700.0,33.3305,33.5431,33.2413,33.2619,71700.0
2009-08-24 09:50:00,48.48,48.61,48.43,48.47,75800.0,33.255,33.3442,33.2207,33.2482,75800.0
2009-08-24 09:55:00,48.49,48.57,48.43,48.44,72200.0,33.2619,33.3167,33.2207,33.2276,72200.0
2009-08-24 10:00:00,48.44,48.68,48.41,48.5,110000.0,33.2276,33.3922,33.207,33.2687,110000.0
2009-08-24 10:05:00,48.5,48.52,48.42,48.5,54100.0,33.2687,33.2824,33.2139,33.2687,54100.0
2009-08-24 10:10:00,48.5,48.51,48.36,48.37,29700.0,33.2687,33.2756,33.1727,33.1796,29700.0
2009-08-24 10:15:00,48.36,48.51,48.36,48.45,22300.0,33.1727,33.2756,33.1727,33.2344,22300.0
2009-08-24 10:20:00,48.45,48.62,48.44,48.62,46100.0,33.2344,33.351,33.2276,33.351,46100.0
2009-08-24 10:25:00,48.62,48.67,48.56,48.58,34300.0,33.351,33.3853,33.3099,33.3236,34300.0
2009-08-24 10:30:00,48.58,48.6,48.5,48.56,41500.0,33.3236,33.3373,33.2687,33.3099,41500.0
2009-08-24 10:35:00,48.55,48.61,48.5,48.54,36200.0,33.303,33.3442,33.2687,33.2962,36200.0
2009-08-24 10:40:00,48.53,48.61,48.53,48.59,27300.0,33.2893,33.3442,33.2893,33.3305,27300.0
2009-08-24 10:45:00,48.59,48.66,48.59,48.65,29500.0,33.3305,33.3785,33.3305,33.3716,29500.0
2009-08-24 10:50:00,48.65,48.66,48.6,48.62,40400.0,33.3716,33.3785,33.3373,33.351,40400.0
2009-08-24 10:55:00,48.62,48.64,48.54,48.55,28600.0,33.351,33.3648,33.2962,33.303,28600.0
2009-08-24 11:00:00,48.53,48.59,48.52,48.59,26000.0,33.2893,33.3305,33.2824,33.3305,26000.0
2009-08-24 11:05:00,48.6,48.72,48.6,48.62,35500.0,33.3373,33.4196,33.3373,33.351,35500.0
2009-08-24 11:10:00,48.62,48.69,48.62,48.62,29200.0,33.351,33.3991,33.351,33.351,29200.0
2009-08-24 11:15:00,48.62,48.64,48.59,48.64,21000.0,33.351,33.3648,33.3305,33.3648,21000.0
2009-08-24 11:20:00,48.63,48.64,48.58,48.59,46400.0,33.3579,33.3648,33.3236,33.3305,46400.0
2009-08-24 11:25:00,48.59,48.6,48.55,48.57,33500.0,33.3305,33.3373,33.303,33.3167,33500.0
2009-08-24 11:30:00,48.57,48.6,48.56,48.57,23000.0,33.3167,33.3373,33.3099,33.3167,23000.0
2009-08-24 11:35:00,48.56,48.56,48.55,48.56,12900.0,33.3099,33.3099,33.303,33.3099,12900.0
2009-08-24 11:40:00,48.55,48.57,48.54,48.57,52500.0,33.303,33.3167,33.2962,33.3167,52500.0
2009-08-24 11:45:00,48.56,48.57,48.51,48.57,27800.0,33.3099,33.3167,33.2756,33.3167,27800.0
2009-08-24 11:50:00,48.57,48.57,48.5,48.52,35600.0,33.3167,33.3167,33.2687,33.2824,35600.0
2009-08-24 11:55:00,48.51,48.54,48.51,48.53,12700.0,33.2756,33.2962,33.2756,33.2893,12700.0
2009-08-24 12:00:00,48.53,48.53,48.5,48.51,14200.0,33.2893,33.2893,33.2687,33.2756,14200.0
2009-08-24 12:05:00,48.51,48.51,48.5,48.5,17300.0,33.2756,33.2756,33.2687,33.2687,17300.0
2009-08-24 12:10:00,48.51,48.57,48.5,48.56,30200.0,33.2756,33.3167,33.2687,33.3099,30200.0
2009-08-24 12:15:00,48.56,48.57,48.54,48.54,11800.0,33.3099,33.3167,33.2962,33.2962,11800.0
2009-08-24 12:20:00,48.55,48.59,48.5,48.5,58500.0,33.303,33.3305,33.2687,33.2687,58500.0
2009-08-24 12:25:00,48.5,48.51,48.41,48.42,28900.0,33.2687,33.2756,33.207,33.2139,28900.0
2009-08-24 12:30:00,48.41,48.51,48.41,48.45,27900.0,33.207,33.2756,33.207,33.2344,27900.0
2009-08-24 12:35:00,48.46,48.53,48.45,48.53,19100.0,33.2413,33.2893,33.2344,33.2893,19100.0
2009-08-24 12:40:00,48.53,48.6,48.53,48.58,15200.0,33.2893,33.3373,33.2893,33.3236,15200.0
2009-08-24 12:45:00,48.58,48.66,48.57,48.64,46100.0,33.3236,33.3785,33.3167,33.3648,46100.0
2009-08-24 12:50:00,48.63,48.65,48.61,48.62,17900.0,33.3579,33.3716,33.3442,33.351,17900.0
2009-08-24 12:55:00,48.62,48.65,48.54,48.54,43900.0,33.351,33.3716,33.2962,33.2962,43900.0
2009-08-24 13:00:00,48.54,48.54,48.4,48.45,43100.0,33.2962,33.2962,33.2001,33.2344,43100.0
2009-08-24 13:05:00,48.45,48.45,48.32,48.35,85600.0,33.2344,33.2344,33.1453,33.1658,85600.0
2009-08-24 13:10:00,48.35,48.4,48.31,48.36,44100.0,33.1658,33.2001,33.1384,33.1727,44100.0
2009-08-24 13:15:00,48.36,48.49,48.35,48.46,34300.0,33.1727,33.2619,33.1658,33.2413,34300.0
2009-08-24 13:20:00,48.45,48.45,48.18,48.21,56400.0,33.2344,33.2344,33.0492,33.0698,56400.0
2009-08-24 13:25:00,48.2,48.22,48.11,48.13,48300.0,33.0629,33.0767,33.0012,33.0149,48300.0
2009-08-24 13:30:00,48.13,48.18,48.04,48.04,89700.0,33.0149,33.0492,32.9532,32.9532,89700.0
2009-08-24 13:35:00,48.04,48.23,48.0,48.21,99500.0,32.9532,33.0835,32.9258,33.0698,99500.0
2009-08-24 13:40:00,48.21,48.25,48.16,48.23,31800.0,33.0698,33.0972,33.0355,33.0835,31800.0
2009-08-24 13:45:00,48.22,48.3,48.22,48.28,20700.0,33.0767,33.1315,33.0767,33.1178,20700.0
2009-08-24 13:50:00,48.27,48.29,48.19,48.27,42700.0,33.111,33.1247,33.0561,33.111,42700.0
2009-08-24 13:55:00,48.28,48.3,48.23,48.25,22700.0,33.1178,33.1315,33.0835,33.0972,22700.0
2009-08-24 14:00:00,48.25,48.25,48.18,48.2,19800.0,33.0972,33.0972,33.0492,33.0629,19800.0
2009-08-24 14:05:00,48.21,48.26,48.2,48.22,20300.0,33.0698,33.1041,33.0629,33.0767,20300.0
2009-08-24 14:10:00,48.22,48.28,48.21,48.28,16300.0,33.0767,33.1178,33.0698,33.1178,16300.0
2009-08-24 14:15:00,48.28,48.4,48.27,48.36,24500.0,33.1178,33.2001,33.111,33.1727,24500.0
2009-08-24 14:20:00,48.36,48.37,48.28,48.29,22500.0,33.1727,33.1796,33.1178,33.1247,22500.0
2009-08-24 14:25:00,48.28,48.3,48.25,48.29,26800.0,33.1178,33.1315,33.0972,33.1247,26800.0
2009-08-24 14:30:00,48.29,48.34,48.26,48.26,23300.0,33.1247,33.159,33.1041,33.1041,23300.0
2009-08-24 14:35:00,48.26,48.26,48.24,48.24,20100.0,33.1041,33.1041,33.0904,33.0904,20100.0
2009-08-24 14:40:00,48.24,48.24,48.19,48.19,18000.0,33.0904,33.0904,33.0561,33.0561,18000.0
2009-08-24 14:45:00,48.2,48.2,48.12,48.12,25900.0,33.0629,33.0629,33.0081,33.0081,25900.0
2009-08-24 14:50:00,48.13,48.24,48.13,48.22,59100.0,33.0149,33.0904,33.0149,33.0767,59100.0
2009-08-24 14:55:00,48.22,48.23,48.16,48.17,31200.0,33.0767,33.0835,33.0355,33.0424,31200.0
2009-08-24 15:00:00,48.17,48.19,48.1,48.13,49200.0,33.0424,33.0561,32.9943,33.0149,49200.0
2009-08-24 15:05:00,48.12,48.15,47.95,47.96,130800.0,33.0081,33.0286,32.8915,32.8983,130800.0
2009-08-24 15:10:00,47.95,48.05,47.95,48.03,44600.0,32.8915,32.9601,32.8915,32.9463,44600.0
2009-08-24 15:15:00,48.03,48.05,47.92,47.92,44500.0,32.9463,32.9601,32.8709,32.8709,44500.0
2009-08-24 15:20:00,47.92,47.92,47.83,47.89,62400.0,32.8709,32.8709,32.8091,32.8503,62400.0
2009-08-24 15:25:00,47.88,48.02,47.86,47.95,66800.0,32.8434,32.9395,32.8297,32.8915,66800.0
2009-08-24 15:30:00,47.95,48.14,47.95,48.14,85600.0,32.8915,33.0218,32.8915,33.0218,85600.0
2009-08-24 15:35:00,48.14,48.15,47.99,48.01,84100.0,33.0218,33.0286,32.9189,32.9326,84100.0
2009-08-24 15:40:00,48.01,48.09,47.91,48.01,163200.0,32.9326,32.9875,32.864,32.9326,163200.0
2009-08-24 15:45:00,48.0,48.0,47.9,47.96,125300.0,32.9258,32.9258,32.8572,32.8983,125300.0
2009-08-24 15:50:00,47.96,48.05,47.96,47.98,126800.0,32.8983,32.9601,32.8983,32.912,126800.0
2009-08-24 15:55:00,47.97,48.0,47.93,47.95,269700.0,32.9052,32.9258,32.8777,32.8915,269700.0
2009-08-25 09:30:00,48.43,48.62,48.15,48.62,122100.0,33.2207,33.351,33.0286,33.351,122100.0
2009-08-25 09:35:00,48.64,48.71,48.35,48.49,50600.0,33.3648,33.4128,33.1658,33.2619,50600.0
2009-08-25 09:40:00,48.5,48.69,48.39,48.52,59700.0,33.2687,33.3991,33.1933,33.2824,59700.0
2009-08-25 09:45:00,48.52,48.66,48.5,48.62,77600.0,33.2824,33.3785,33.2687,33.351,77600.0
2009-08-25 09:50:00,48.62,48.66,48.44,48.45,47200.0,33.351,33.3785,33.2276,33.2344,47200.0
2009-08-25 09:55:00,48.45,48.58,48.44,48.53,37200.0,33.2344,33.3236,33.2276,33.2893,37200.0
2009-08-25 10:00:00,48.55,48.84,48.54,48.74,140900.0,33.303,33.502,33.2962,33.4334,140900.0
2009-08-25 10:05:00,48.74,48.76,48.58,48.66,68100.0,33.4334,33.4471,33.3236,33.3785,68100.0
2009-08-25 10:10:00,48.67,48.75,48.45,48.52,55100.0,33.3853,33.4402,33.2344,33.2824,55100.0
2009-08-25 10:15:00,48.51,48.57,48.32,48.52,95500.0,33.2756,33.3167,33.1453,33.2824,95500.0
2009-08-25 10:20:00,48.51,48.56,48.24,48.41,107600.0,33.2756,33.3099,33.0904,33.207,107600.0
2009-08-25 10:25:00,48.43,48.54,48.3,48.38,71100.0,33.2207,33.2962,33.1315,33.1864,71100.0
2009-08-25 10:30:00,48.39,48.48,48.33,48.47,50600.0,33.1933,33.255,33.1521,33.2482,50600.0
2009-08-25 10:35:00,48.47,48.47,48.35,48.35,27500.0,33.2482,33.2482,33.1658,33.1658,27500.0
2009-08-25 10:40:00,48.35,48.43,48.34,48.4,32400.0,33.1658,33.2207,33.159,33.2001,32400.0
2009-08-25 10:45:00,48.4,48.41,48.32,48.33,31500.0,33.2001,33.207,33.1453,33.1521,31500.0
2009-08-25 10:50:00,48.33,48.44,48.29,48.36,61000.0,33.1521,33.2276,33.1247,33.1727,61000.0
2009-08-25 10:55:00,48.36,48.42,48.28,48.33,41900.0,33.1727,33.2139,33.1178,33.1521,41900.0
2009-08-25 11:00:00,48.33,48.43,48.31,48.4,34300.0,33.1521,33.2207,33.1384,33.2001,34300.0
2009-08-25 11:05:00,48.4,48.4,48.35,48.36,41400.0,33.2001,33.2001,33.1658,33.1727,41400.0
2009-08-25 11:10:00,48.35,48.4,48.35,48.35,25000.0,33.1658,33.2001,33.1658,33.1658,25000.0
2009-08-25 11:15:00,48.36,48.36,48.27,48.34,73200.0,33.1727,33.1727,33.111,33.159,73200.0
2009-08-25 11:20:00,48.34,48.35,48.28,48.29,13700.0,33.159,33.1658,33.1178,33.1247,13700.0
2009-08-25 11:25:00,48.28,48.35,48.24,48.34,64000.0,33.1178,33.1658,33.0904,33.159,64000.0
2009-08-25 11:30:00,48.33,48.35,48.3,48.32,55500.0,33.1521,33.1658,33.1315,33.1453,55500.0
2009-08-25 11:35:00,48.31,48.32,48.21,48.27,44500.0,33.1384,33.1453,33.0698,33.111,44500.0
2009-08-25 11:40:00,48.29,48.31,48.25,48.3,38500.0,33.1247,33.1384,33.0972,33.1315,38500.0
2009-08-25 11:45:00,48.3,48.35,48.25,48.34,53900.0,33.1315,33.1658,33.0972,33.159,53900.0
2009-08-25 11:50:00,48.36,48.42,48.29,48.41,74500.0,33.1727,33.2139,33.1247,33.207,74500.0
2009-08-25 11:55:00,48.4,48.42,48.33,48.37,38100.0,33.2001,33.2139,33.1521,33.1796,38100.0
2009-08-25 12:00:00,48.37,48.4,48.35,48.4,28200.0,33.1796,33.2001,33.1658,33.2001,28200.0
2009-08-25 12:05:00,48.4,48.43,48.35,48.4,65200.0,33.2001,33.2207,33.1658,33.2001,65200.0
2009-08-25 12:10:00,48.41,48.42,48.38,48.41,28600.0,33.207,33.2139,33.1864,33.207,28600.0
2009-08-25 12:15:00,48.42,48.43,48.4,48.42,38000.0,33.2139,33.2207,33.2001,33.2139,38000.0
2009-08-25 12:20:00,48.43,48.47,48.39,48.47,51000.0,33.2207,33.2482,33.1933,33.2482,51000.0
2009-08-25 12:25:00,48.46,48.55,48.45,48.53,53400.0,33.2413,33.303,33.2344,33.2893,53400.0
2009-08-25 12:30:00,48.53,48.55,48.48,48.53,71600.0,33.2893,33.303,33.255,33.2893,71600.0
2009-08-25 12:35:00,48.54,48.56,48.48,48.48,33600.0,33.2962,33.3099,33.255,33.255,33600.0
2009-08-25 12:40:00,48.49,48.53,48.49,48.49,23200.0,33.2619,33.2893,33.2619,33.2619,23200.0
2009-08-25 12:45:00,48.5,48.54,48.49,48.53,23100.0,33.2687,33.2962,33.2619,33.2893,23100.0
2009-08-25 12:50:00,48.53,48.56,48.51,48.53,29100.0,33.2893,33.3099,33.2756,33.2893,29100.0
2009-08-25 12:55:00,48.53,48.56,48.51,48.55,35200.0,33.2893,33.3099,33.2756,33.303,35200.0
2009-08-25 13:00:00,48.56,48.62,48.54,48.54,30400.0,33.3099,33.351,33.2962,33.2962,30400.0
2009-08-25 13:05:00,48.54,48.6,48.54,48.59,19800.0,33.2962,33.3373,33.2962,33.3305,19800.0
2009-08-25 13:10:00,48.6,48.61,48.58,48.6,39000.0,33.3373,33.3442,33.3236,33.3373,39000.0
2009-08-25 13:15:00,48.6,48.61,48.5,48.55,26800.0,33.3373,33.3442,33.2687,33.303,26800.0
2009-08-25 13:20:00,48.55,48.57,48.46,48.55,60500.0,33.303,33.3167,33.2413,33.303,60500.0
2009-08-25 13:25:00,48.54,48.58,48.53,48.56,35700.0,33.2962,33.3236,33.2893,33.3099,35700.0
2009-08-25 13:30:00,48.56,48.6,48.54,48.56,53800.0,33.3099,33.3373,33.2962,33.3099,53800.0
2009-08-25 13:35:00,48.55,48.6,48.51,48.58,37700.0,33.303,33.3373,33.2756,33.3236,37700.0
2009-08-25 13:40:00,48.59,48.59,48.54,48.56,15300.0,33.3305,33.3305,33.2962,33.3099,15300.0
2009-08-25 13:45:00,48.55,48.55,48.53,48.53,21600.0,33.303,33.303,33.2893,33.2893,21600.0
2009-08-25 13:50:00,48.54,48.54,48.48,48.48,37400.0,33.2962,33.2962,33.255,33.255,37400.0
2009-08-25 13:55:00,48.47,48.54,48.45,48.52,78800.0,33.2482,33.2962,33.2344,33.2824,78800.0
2009-08-25 14:00:00,48.52,48.58,48.49,48.56,29100.0,33.2824,33.3236,33.2619,33.3099,29100.0
2009-08-25 14:05:00,48.57,48.58,48.56,48.56,50300.0,33.3167,33.3236,33.3099,33.3099,50300.0
2009-08-25 14:10:00,48.56,48.59,48.53,48.58,30000.0,33.3099,33.3305,33.2893,33.3236,30000.0
2009-08-25 14:15:00,48.58,48.66,48.57,48.62,70300.0,33.3236,33.3785,33.3167,33.351,70300.0
2009-08-25 14:20:00,48.62,48.65,48.6,48.61,50300.0,33.351,33.3716,33.3373,33.3442,50300.0
2009-08-25 14:25:00,48.62,48.67,48.6,48.64,64000.0,33.351,33.3853,33.3373,33.3648,64000.0
2009-08-25 14:30:00,48.65,48.69,48.62,48.64,51500.0,33.3716,33.3991,33.351,33.3648,51500.0
2009-08-25 14:35:00,48.64,48.66,48.55,48.57,73800.0,33.3648,33.3785,33.303,33.3167,73800.0
2009-08-25 14:40:00,48.57,48.58,48.47,48.58,70100.0,33.3167,33.3236,33.2482,33.3236,70100.0
2009-08-25 14:45:00,48.59,48.59,48.55,48.56,26700.0,33.3305,33.3305,33.303,33.3099,26700.0
2009-08-25 14:50:00,48.56,48.58,48.52,48.54,31500.0,33.3099,33.3236,33.2824,33.2962,31500.0
2009-08-25 14:55:00,48.54,48.54,48.47,48.54,60700.0,33.2962,33.2962,33.2482,33.2962,60700.0
2009-08-25 15:00:00,48.54,48.62,48.54,48.57,77800.0,33.2962,33.351,33.2962,33.3167,77800.0
2009-08-25 15:05:00,48.57,48.58,48.53,48.56,51100.0,33.3167,33.3236,33.2893,33.3099,51100.0
2009-08-25 15:10:00,48.56,48.58,48.54,48.55,45400.0,33.3099,33.3236,33.2962,33.303,45400.0
2009-08-25 15:15:00,48.55,48.56,48.5,48.51,25500.0,33.303,33.3099,33.2687,33.2756,25500.0
2009-08-25 15:20:00,48.5,48.6,48.45,48.6,76400.0,33.2687,33.3373,33.2344,33.3373,76400.0
2009-08-25 15:25:00,48.6,48.7,48.6,48.69,66200.0,33.3373,33.4059,33.3373,33.3991,66200.0
2009-08-25 15:30:00,48.7,48.7,48.59,48.61,94600.0,33.4059,33.4059,33.3305,33.3442,94600.0
2009-08-25 15:35:00,48.61,48.64,48.52,48.56,132700.0,33.3442,33.3648,33.2824,33.3099,132700.0
2009-08-25 15:40:00,48.56,48.62,48.47,48.54,166500.0,33.3099,33.351,33.2482,33.2962,166500.0
2009-08-25 15:45:00,48.55,48.57,48.39,48.42,140000.0,33.303,33.3167,33.1933,33.2139,140000.0
2009-08-25 15:50:00,48.43,48.52,48.4,48.49,234900.0,33.2207,33.2824,33.2001,33.2619,234900.0
2009-08-25 15:55:00,48.5,48.5,48.38,48.47,237000.0,33.2687,33.2687,33.1864,33.2482,237000.0
2009-08-26 09:30:00,48.42,48.56,48.1,48.12,99100.0,33.2139,33.3099,32.9943,33.0081,99100.0
2009-08-26 09:35:00,48.12,48.34,47.97,48.34,121600.0,33.0081,33.159,32.9052,33.159,121600.0
2009-08-26 09:40:00,48.34,48.39,48.1,48.17,96700.0,33.159,33.1933,32.9943,33.0424,96700.0
2009-08-26 09:45:00,48.18,48.31,47.99,48.09,78100.0,33.0492,33.1384,32.9189,32.9875,78100.0
2009-08-26 09:50:00,48.09,48.17,47.97,47.98,64200.0,32.9875,33.0424,32.9052,32.912,64200.0
2009-08-26 09:55:00,47.97,48.02,47.95,48.0,49100.0,32.9052,32.9395,32.8915,32.9258,49100.0
2009-08-26 10:00:00,48.01,48.42,47.99,48.36,133400.0,32.9326,33.2139,32.9189,33.1727,133400.0
2009-08-26 10:05:00,48.36,48.61,48.36,48.57,55200.0,33.1727,33.3442,33.1727,33.3167,55200.0
2009-08-26 10:10:00,48.59,48.59,48.4,48.56,41400.0,33.3305,33.3305,33.2001,33.3099,41400.0
2009-08-26 10:15:00,48.55,48.81,48.55,48.65,47400.0,33.303,33.4814,33.303,33.3716,47400.0
2009-08-26 10:20:00,48.67,48.78,48.66,48.7,27900.0,33.3853,33.4608,33.3785,33.4059,27900.0
2009-08-26 10:25:00,48.69,48.71,48.63,48.69,51500.0,33.3991,33.4128,33.3579,33.3991,51500.0
2009-08-26 10:30:00,48.7,48.84,48.7,48.84,34500.0,33.4059,33.502,33.4059,33.502,34500.0
2009-08-26 10:35:00,48.83,48.95,48.79,48.91,71300.0,33.4951,33.5774,33.4677,33.55,71300.0
2009-08-26 10:40:00,48.9,48.92,48.76,48.78,26700.0,33.5431,33.5568,33.4471,33.4608,26700.0
2009-08-26 10:45:00,48.8,48.85,48.78,48.85,27900.0,33.4745,33.5088,33.4608,33.5088,27900.0
2009-08-26 10:50:00,48.85,48.87,48.81,48.83,37000.0,33.5088,33.5225,33.4814,33.4951,37000.0
2009-08-26 10:55:00,48.82,48.82,48.78,48.81,16700.0,33.4882,33.4882,33.4608,33.4814,16700.0
2009-08-26 11:00:00,48.81,48.82,48.69,48.69,34600.0,33.4814,33.4882,33.3991,33.3991,34600.0
2009-08-26 11:05:00,48.68,48.74,48.65,48.69,20000.0,33.3922,33.4334,33.3716,33.3991,20000.0
2009-08-26 11:10:00,48.69,48.7,48.66,48.69,12900.0,33.3991,33.4059,33.3785,33.3991,12900.0
2009-08-26 11:15:00,48.68,48.68,48.64,48.65,79100.0,33.3922,33.3922,33.3648,33.3716,79100.0
2009-08-26 11:20:00,48.65,48.65,48.48,48.49,59400.0,33.3716,33.3716,33.255,33.2619,59400.0
2009-08-26 11:25:00,48.49,48.49,48.39,48.41,88900.0,33.2619,33.2619,33.1933,33.207,88900.0
2009-08-26 11:30:00,48.41,48.42,48.35,48.39,43200.0,33.207,33.2139,33.1658,33.1933,43200.0
2009-08-26 11:35:00,48.4,48.44,48.37,48.43,33000.0,33.2001,33.2276,33.1796,33.2207,33000.0
2009-08-26 11:40:00,48.43,48.44,48.35,48.36,24700.0,33.2207,33.2276,33.1658,33.1727,24700.0
2009-08-26 11:45:00,48.37,48.4,48.33,48.4,39100.0,33.1796,33.2001,33.1521,33.2001,39100.0
2009-08-26 11:50:00,48.41,48.51,48.4,48.48,28600.0,33.207,33.2756,33.2001,33.255,28600.0
2009-08-26 11:55:00,48.47,48.49,48.45,48.45,16200.0,33.2482,33.2619,33.2344,33.2344,16200.0
2009-08-26 12:00:00,48.46,48.48,48.44,48.46,7700.0,33.2413,33.255,33.2276,33.2413,7700.0
2009-08-26 12:05:00,48.46,48.48,48.42,48.46,14500.0,33.2413,33.255,33.2139,33.2413,14500.0
2009-08-26 12:10:00,48.46,48.57,48.46,48.57,33800.0,33.2413,33.3167,33.2413,33.3167,33800.0
2009-08-26 12:15:00,48.57,48.59,48.55,48.55,30600.0,33.3167,33.3305,33.303,33.303,30600.0
2009-08-26 12:20:00,48.56,48.67,48.55,48.66,46300.0,33.3099,33.3853,33.303,33.3785,46300.0
2009-08-26 12:25:00,48.65,48.68,48.59,48.59,21300.0,33.3716,33.3922,33.3305,33.3305,21300.0
2009-08-26 12:30:00,48.6,48.61,48.52,48.59,19800.0,33.3373,33.3442,33.2824,33.3305,19800.0
2009-08-26 12:35:00,48.59,48.63,48.53,48.55,36400.0,33.3305,33.3579,33.2893,33.303,36400.0
2009-08-26 12:40:00,48.56,48.56,48.5,48.52,23700.0,33.3099,33.3099,33.2687,33.2824,23700.0
2009-08-26 12:45:00,48.52,48.56,48.5,48.56,24800.0,33.2824,33.3099,33.2687,33.3099,24800.0
2009-08-26 12:50:00,48.56,48.63,48.55,48.63,28600.0,33.3099,33.3579,33.303,33.3579,28600.0
2009-08-26 12:55:00,48.63,48.65,48.59,48.62,18000.0,33.3579,33.3716,33.3305,33.351,18000.0
2009-08-26 13:00:00,48.61,48.61,48.52,48.52,16800.0,33.3442,33.3442,33.2824,33.2824,16800.0
2009-08-26 13:05:00,48.52,48.52,48.46,48.52,23100.0,33.2824,33.2824,33.2413,33.2824,23100.0
2009-08-26 13:10:00,48.52,48.59,48.52,48.58,22500.0,33.2824,33.3305,33.2824,33.3236,22500.0
2009-08-26 13:15:00,48.58,48.61,48.55,48.6,36200.0,33.3236,33.3442,33.303,33.3373,36200.0
2009-08-26 13:20:00,48.59,48.63,48.56,48.63,21700.0,33.3305,33.3579,33.3099,33.3579,21700.0
2009-08-26 13:25:00,48.62,48.69,48.61,48.67,17900.0,33.351,33.3991,33.3442,33.3853,17900.0
2009-08-26 13:30:00,48.68,48.74,48.67,48.73,21800.0,33.3922,33.4334,33.3853,33.4265,21800.0
2009-08-26 13:35:00,48.73,48.8,48.73,48.8,38000.0,33.4265,33.4745,33.4265,33.4745,38000.0
2009-08-26 13:40:00,48.8,48.81,48.78,48.78,16700.0,33.4745,33.4814,33.4608,33.4608,16700.0
2009-08-26 13:45:00,48.78,48.81,48.74,48.79,19100.0,33.4608,33.4814,33.4334,33.4677,19100.0
2009-08-26 13:50:00,48.8,48.83,48.79,48.79,12300.0,33.4745,33.4951,33.4677,33.4677,12300.0
2009-08-26 13:55:00,48.8,48.93,48.79,48.91,39700.0,33.4745,33.5637,33.4677,33.55,39700.0
2009-08-26 14:00:00,48.92,48.94,48.82,48.82,23200.0,33.5568,33.5705,33.4882,33.4882,23200.0
2009-08-26 14:05:00,48.82,48.83,48.77,48.78,25500.0,33.4882,33.4951,33.4539,33.4608,25500.0
2009-08-26 14:10:00,48.78,48.78,48.75,48.78,19800.0,33.4608,33.4608,33.4402,33.4608,19800.0
2009-08-26 14:15:00,48.78,48.78,48.74,48.74,15200.0,33.4608,33.4608,33.4334,33.4334,15200.0
2009-08-26 14:20:00,48.74,48.75,48.68,48.7,53700.0,33.4334,33.4402,33.3922,33.4059,53700.0
2009-08-26 14:25:00,48.7,48.7,48.64,48.64,35700.0,33.4059,33.4059,33.3648,33.3648,35700.0
2009-08-26 14:30:00,48.64,48.72,48.61,48.66,53200.0,33.3648,33.4196,33.3442,33.3785,53200.0
2009-08-26 14:35:00,48.66,48.7,48.64,48.7,38600.0,33.3785,33.4059,33.3648,33.4059,38600.0
2009-08-26 14:40:00,48.71,48.78,48.7,48.78,32800.0,33.4128,33.4608,33.4059,33.4608,32800.0
2009-08-26 14:45:00,48.78,48.82,48.7,48.72,41600.0,33.4608,33.4882,33.4059,33.4196,41600.0
2009-08-26 14:50:00,48.73,48.73,48.63,48.64,59400.0,33.4265,33.4265,33.3579,33.3648,59400.0
2009-08-26 14:55:00,48.63,48.65,48.58,48.62,32500.0,33.3579,33.3716,33.3236,33.351,32500.0
2009-08-26 15:00:00,48.61,48.7,48.6,48.65,43000.0,33.3442,33.4059,33.3373,33.3716,43000.0
2009-08-26 15:05:00,48.64,48.69,48.6,48.63,32000.0,33.3648,33.3991,33.3373,33.3579,32000.0
2009-08-26 15:10:00,48.64,48.64,48.53,48.54,28400.0,33.3648,33.3648,33.2893,33.2962,28400.0
2009-08-26 15:15:00,48.54,48.58,48.51,48.55,53800.0,33.2962,33.3236,33.2756,33.303,53800.0
2009-08-26 15:20:00,48.55,48.58,48.54,48.58,21800.0,33.303,33.3236,33.2962,33.3236,21800.0
2009-08-26 15:25:00,48.58,48.76,48.56,48.72,53200.0,33.3236,33.4471,33.3099,33.4196,53200.0
2009-08-26 15:30:00,48.72,48.73,48.64,48.66,66400.0,33.4196,33.4265,33.3648,33.3785,66400.0
2009-08-26 15:35:00,48.66,48.69,48.6,48.68,79300.0,33.3785,33.3991,33.3373,33.3922,79300.0
2009-08-26 15:40:00,48.69,48.72,48.58,48.71,135900.0,33.3991,33.4196,33.3236,33.4128,135900.0
2009-08-26 15:45:00,48.71,48.77,48.62,48.71,122500.0,33.4128,33.4539,33.351,33.4128,122500.0
2009-08-26 15:50:00,48.71,48.75,48.63,48.75,140000.0,33.4128,33.4402,33.3579,33.4402,140000.0
2009-08-26 15:55:00,48.75,48.79,48.73,48.79,210000.0,33.4402,33.4677,33.4265,33.4677,210000.0
2009-08-27 09:30:00,48.57,48.91,48.54,48.64,148500.0,33.3167,33.55,33.2962,33.3648,148500.0
2009-08-27 09:35:00,48.64,48.73,48.6,48.73,86500.0,33.3648,33.4265,33.3373,33.4265,86500.0
2009-08-27 09:40:00,48.73,48.82,48.61,48.77,91600.0,33.4265,33.4882,33.3442,33.4539,91600.0
2009-08-27 09:45:00,48.77,48.8,48.65,48.7,62300.0,33.4539,33.4745,33.3716,33.4059,62300.0
2009-08-27 09:50:00,48.7,48.71,48.55,48.59,134100.0,33.4059,33.4128,33.303,33.3305,134100.0
2009-08-27 09:55:00,48.59,48.6,48.41,48.44,90800.0,33.3305,33.3373,33.207,33.2276,90800.0
2009-08-27 10:00:00,48.45,48.49,48.29,48.34,78700.0,33.2344,33.2619,33.1247,33.159,78700.0
2009-08-27 10:05:00,48.35,48.49,48.35,48.39,46200.0,33.1658,33.2619,33.1658,33.1933,46200.0
2009-08-27 10:10:00,48.39,48.45,48.34,48.41,34800.0,33.1933,33.2344,33.159,33.207,34800.0
2009-08-27 10:15:00,48.43,48.68,48.39,48.68,64300.0,33.2207,33.3922,33.1933,33.3922,64300.0
2009-08-27 10:20:00,48.68,48.7,48.55,48.61,40000.0,33.3922,33.4059,33.303,33.3442,40000.0
2009-08-27 10:25:00,48.6,48.67,48.59,48.63,22700.0,33.3373,33.3853,33.3305,33.3579,22700.0
2009-08-27 10:30:00,48.63,48.71,48.6,48.62,28600.0,33.3579,33.4128,33.3373,33.351,28600.0
2009-08-27 10:35:00,48.62,48.63,48.49,48.5,34900.0,33.351,33.3579,33.2619,33.2687,34900.0
2009-08-27 10:40:00,48.5,48.54,48.49,48.53,28900.0,33.2687,33.2962,33.2619,33.2893,28900.0
2009-08-27 10:45:00,48.52,48.54,48.43,48.44,30900.0,33.2824,33.2962,33.2207,33.2276,30900.0
2009-08-27 10:50:00,48.45,48.45,48.42,48.42,16400.0,33.2344,33.2344,33.2139,33.2139,16400.0
2009-08-27 10:55:00,48.42,48.46,48.4,48.4,26400.0,33.2139,33.2413,33.2001,33.2001,26400.0
2009-08-27 11:00:00,48.4,48.41,48.35,48.37,27300.0,33.2001,33.207,33.1658,33.1796,27300.0
2009-08-27 11:05:00,48.38,48.39,48.3,48.35,62600.0,33.1864,33.1933,33.1315,33.1658,62600.0
2009-08-27 11:10:00,48.35,48.35,48.3,48.33,20200.0,33.1658,33.1658,33.1315,33.1521,20200.0
2009-08-27 11:15:00,48.33,48.39,48.32,48.36,14600.0,33.1521,33.1933,33.1453,33.1727,14600.0
2009-08-27 11:20:00,48.36,48.44,48.33,48.44,14300.0,33.1727,33.2276,33.1521,33.2276,14300.0
2009-08-27 11:25:00,48.45,48.63,48.45,48.62,29700.0,33.2344,33.3579,33.2344,33.351,29700.0
2009-08-27 11:30:00,48.62,48.68,48.58,48.66,21200.0,33.351,33.3922,33.3236,33.3785,21200.0
2009-08-27 11:35:00,48.67,48.76,48.66,48.74,26000.0,33.3853,33.4471,33.3785,33.4334,26000.0
2009-08-27 11:40:00,48.76,48.84,48.75,48.81,21400.0,33.4471,33.502,33.4402,33.4814,21400.0
2009-08-27 11:45:00,48.81,48.94,48.8,48.86,23200.0,33.4814,33.5705,33.4745,33.5157,23200.0
2009-08-27 11:50:00,48.87,48.97,48.87,48.94,37000.0,33.5225,33.5911,33.5225,33.5705,37000.0
2009-08-27 11:55:00,48.94,49.0,48.94,48.99,36300.0,33.5705,33.6117,33.5705,33.6048,36300.0
2009-08-27 12:00:00,49.0,49.02,48.96,48.99,41500.0,33.6117,33.6254,33.5843,33.6048,41500.0
2009-08-27 12:05:00,48.99,49.03,48.92,48.94,24100.0,33.6048,33.6323,33.5568,33.5705,24100.0
2009-08-27 12:10:00,48.95,49.04,48.95,48.96,23400.0,33.5774,33.6391,33.5774,33.5843,23400.0
2009-08-27 12:15:00,48.96,48.99,48.91,48.94,17600.0,33.5843,33.6048,33.55,33.5705,17600.0
2009-08-27 12:20:00,48.94,48.98,48.88,48.91,25100.0,33.5705,33.598,33.5294,33.55,25100.0
2009-08-27 12:25:00,48.92,49.04,48.89,49.03,52100.0,33.5568,33.6391,33.5363,33.6323,52100.0
2009-08-27 12:30:00,49.03,49.14,49.03,49.04,51100.0,33.6323,33.7077,33.6323,33.6391,51100.0
2009-08-27 12:35:00,49.04,49.08,49.03,49.04,29400.0,33.6391,33.6666,33.6323,33.6391,29400.0
2009-08-27 12:40:00,49.03,49.05,48.99,49.03,39600.0,33.6323,33.646,33.6048,33.6323,39600.0
2009-08-27 12:45:00,49.05,49.1,48.98,49.0,23500.0,33.646,33.6803,33.598,33.6117,23500.0
2009-08-27 12:50:00,49.0,49.04,48.97,48.98,25400.0,33.6117,33.6391,33.5911,33.598,25400.0
2009-08-27 12:55:00,48.99,49.04,48.92,49.04,44600.0,33.6048,33.6391,33.5568,33.6391,44600.0
2009-08-27 13:00:00,49.03,49.05,48.96,49.01,34200.0,33.6323,33.646,33.5843,33.6186,34200.0
2009-08-27 13:05:00,49.0,49.08,49.0,49.07,37100.0,33.6117,33.6666,33.6117,33.6597,37100.0
2009-08-27 13:10:00,49.07,49.07,49.02,49.02,37300.0,33.6597,33.6597,33.6254,33.6254,37300.0
2009-08-27 13:15:00,49.04,49.07,49.02,49.06,18100.0,33.6391,33.6597,33.6254,33.6529,18100.0
2009-08-27 13:20:00,49.06,49.07,49.04,49.04,6200.0,33.6529,33.6597,33.6391,33.6391,6200.0
2009-08-27 13:25:00,49.04,49.07,49.03,49.04,38700.0,33.6391,33.6597,33.6323,33.6391,38700.0
2009-08-27 13:30:00,49.04,49.11,49.04,49.08,30100.0,33.6391,33.6872,33.6391,33.6666,30100.0
2009-08-27 13:35:00,49.08,49.14,49.06,49.12,48800.0,33.6666,33.7077,33.6529,33.694,48800.0
2009-08-27 13:40:00,49.12,49.18,49.08,49.17,33900.0,33.694,33.7352,33.6666,33.7283,33900.0
2009-08-27 13:45:00,49.16,49.25,49.16,49.25,72000.0,33.7215,33.7832,33.7215,33.7832,72000.0
2009-08-27 13:50:00,49.25,49.28,49.17,49.27,50900.0,33.7832,33.8038,33.7283,33.7969,50900.0
2009-08-27 13:55:00,49.27,49.31,49.25,49.25,35500.0,33.7969,33.8244,33.7832,33.7832,35500.0
2009-08-27 14:00:00,49.26,49.33,49.26,49.31,44600.0,33.7901,33.8381,33.7901,33.8244,44600.0
2009-08-27 14:05:00,49.32,49.36,49.26,49.32,61500.0,33.8312,33.8586,33.7901,33.8312,61500.0
2009-08-27 14:10:00,49.34,49.37,49.33,49.36,42200.0,33.8449,33.8655,33.8381,33.8586,42200.0
2009-08-27 14:15:00,49.36,49.43,49.35,49.42,36400.0,33.8586,33.9067,33.8518,33.8998,36400.0
2009-08-27 14:20:00,49.43,49.47,49.38,49.38,40900.0,33.9067,33.9341,33.8724,33.8724,40900.0
2009-08-27 14:25:00,49.39,49.42,49.37,49.37,34300.0,33.8792,33.8998,33.8655,33.8655,34300.0
2009-08-27 14:30:00,49.38,49.5,49.38,49.49,59600.0,33.8724,33.9547,33.8724,33.9478,59600.0
2009-08-27 14:35:00,49.5,49.6,49.5,49.59,58200.0,33.9547,34.0233,33.9547,34.0164,58200.0
2009-08-27 14:40:00,49.6,49.7,49.55,49.7,48700.0,34.0233,34.0919,33.989,34.0919,48700.0
2009-08-27 14:45:00,49.69,49.72,49.55,49.57,68700.0,34.085,34.1056,33.989,34.0027,68700.0
2009-08-27 14:50:00,49.57,49.61,49.55,49.59,37400.0,34.0027,34.0301,33.989,34.0164,37400.0
2009-08-27 14:55:00,49.59,49.63,49.58,49.59,45300.0,34.0164,34.0439,34.0096,34.0164,45300.0
2009-08-27 15:00:00,49.6,49.62,49.49,49.49,58800.0,34.0233,34.037,33.9478,33.9478,58800.0
2009-08-27 15:05:00,49.49,49.5,49.43,49.43,70400.0,33.9478,33.9547,33.9067,33.9067,70400.0
2009-08-27 15:10:00,49.43,49.44,49.38,49.38,37200.0,33.9067,33.9135,33.8724,33.8724,37200.0
2009-08-27 15:15:00,49.38,49.45,49.38,49.41,85400.0,33.8724,33.9204,33.8724,33.8929,85400.0
2009-08-27 15:20:00,49.41,49.41,49.29,49.3,117600.0,33.8929,33.8929,33.8106,33.8175,117600.0
2009-08-27 15:25:00,49.29,49.31,49.19,49.21,69900.0,33.8106,33.8244,33.742,33.7558,69900.0
2009-08-27 15:30:00,49.21,49.25,49.17,49.19,67400.0,33.7558,33.7832,33.7283,33.742,67400.0
2009-08-27 15:35:00,49.19,49.28,49.19,49.25,87400.0,33.742,33.8038,33.742,33.7832,87400.0
2009-08-27 15:40:00,49.25,49.3,49.23,49.27,136300.0,33.7832,33.8175,33.7695,33.7969,136300.0
2009-08-27 15:45:00,49.27,49.27,49.19,49.19,82100.0,33.7969,33.7969,33.742,33.742,82100.0
2009-08-27 15:50:00,49.19,49.26,49.19,49.19,131600.0,33.742,33.7901,33.742,33.742,131600.0
2009-08-27 15:55:00,49.19,49.27,49.16,49.22,187900.0,33.742,33.7969,33.7215,33.7626,187900.0
2009-08-28 09:30:00,49.62,49.62,49.2,49.31,205400.0,34.037,34.037,33.7489,33.8244,205400.0
2009-08-28 09:35:00,49.31,49.67,49.28,49.36,110400.0,33.8244,34.0713,33.8038,33.8586,110400.0
2009-08-28 09:40:00,49.35,49.42,49.25,49.37,69600.0,33.8518,33.8998,33.7832,33.8655,69600.0
2009-08-28 09:45:00,49.36,49.39,49.3,49.38,39700.0,33.8586,33.8792,33.8175,33.8724,39700.0
2009-08-28 09:50:00,49.37,49.43,49.3,49.31,64200.0,33.8655,33.9067,33.8175,33.8244,64200.0
2009-08-28 09:55:00,49.31,49.43,49.31,49.35,63800.0,33.8244,33.9067,33.8244,33.8518,63800.0
2009-08-28 10:00:00,49.35,49.47,49.3,49.34,56400.0,33.8518,33.9341,33.8175,33.8449,56400.0
2009-08-28 10:05:00,49.33,49.38,49.3,49.35,62900.0,33.8381,33.8724,33.8175,33.8518,62900.0
2009-08-28 10:10:00,49.35,49.62,49.35,49.6,47100.0,33.8518,34.037,33.8518,34.0233,47100.0
2009-08-28 10:15:00,49.59,49.67,49.59,49.63,48000.0,34.0164,34.0713,34.0164,34.0439,48000.0
2009-08-28 10:20:00,49.63,49.68,49.45,49.45,110300.0,34.0439,34.0782,33.9204,33.9204,110300.0
2009-08-28 10:25:00,49.48,49.54,49.42,49.5,34200.0,33.941,33.9821,33.8998,33.9547,34200.0
2009-08-28 10:30:00,49.5,49.51,49.38,49.45,36600.0,33.9547,33.9615,33.8724,33.9204,36600.0
2009-08-28 10:35:00,49.44,49.56,49.43,49.55,20500.0,33.9135,33.9958,33.9067,33.989,20500.0
2009-08-28 10:40:00,49.55,49.56,49.42,49.46,26200.0,33.989,33.9958,33.8998,33.9272,26200.0
2009-08-28 10:45:00,49.45,49.48,49.4,49.47,48600.0,33.9204,33.941,33.8861,33.9341,48600.0
2009-08-28 10:50:00,49.47,49.56,49.46,49.56,40400.0,33.9341,33.9958,33.9272,33.9958,40400.0
2009-08-28 10:55:00,49.56,49.63,49.46,49.6,58500.0,33.9958,34.0439,33.9272,34.0233,58500.0
2009-08-28 11:00:00,49.6,49.65,49.56,49.58,21300.0,34.0233,34.0576,33.9958,34.0096,21300.0
2009-08-28 11:05:00,49.59,49.65,49.54,49.65,41500.0,34.0164,34.0576,33.9821,34.0576,41500.0
2009-08-28 11:10:00,49.65,49.65,49.59,49.6,38900.0,34.0576,34.0576,34.0164,34.0233,38900.0
2009-08-28 11:15:00,49.59,49.66,49.59,49.65,53600.0,34.0164,34.0644,34.0164,34.0576,53600.0
2009-08-28 11:20:00,49.64,49.68,49.63,49.64,38200.0,34.0507,34.0782,34.0439,34.0507,38200.0
2009-08-28 11:25:00,49.64,49.74,49.64,49.69,64400.0,34.0507,34.1193,34.0507,34.085,64400.0
2009-08-28 11:30:00,49.69,49.77,49.67,49.75,57900.0,34.085,34.1399,34.0713,34.1262,57900.0
2009-08-28 11:35:00,49.75,49.78,49.74,49.76,41100.0,34.1262,34.1467,34.1193,34.133,41100.0
2009-08-28 11:40:00,49.76,49.76,49.65,49.65,55600.0,34.133,34.133,34.0576,34.0576,55600.0
2009-08-28 11:45:00,49.65,49.73,49.58,49.6,46400.0,34.0576,34.1125,34.0096,34.0233,46400.0
2009-08-28 11:50:00,49.59,49.65,49.52,49.52,25500.0,34.0164,34.0576,33.9684,33.9684,25500.0
2009-08-28 11:55:00,49.52,49.58,49.5,49.54,41400.0,33.9684,34.0096,33.9547,33.9821,41400.0
2009-08-28 12:00:00,49.52,49.65,49.52,49.58,21200.0,33.9684,34.0576,33.9684,34.0096,21200.0
2009-08-28 12:05:00,49.57,49.59,49.55,49.55,10100.0,34.0027,34.0164,33.989,33.989,10100.0
2009-08-28 12:10:00,49.55,49.56,49.49,49.49,19100.0,33.989,33.9958,33.9478,33.9478,19100.0
2009-08-28 12:15:00,49.49,49.53,49.38,49.43,66400.0,33.9478,33.9753,33.8724,33.9067,66400.0
2009-08-28 12:20:00,49.43,49.5,49.37,49.37,47400.0,33.9067,33.9547,33.8655,33.8655,47400.0
2009-08-28 12:25:00,49.37,49.38,49.2,49.2,103600.0,33.8655,33.8724,33.7489,33.7489,103600.0
2009-08-28 12:30:00,49.21,49.32,49.21,49.28,55500.0,33.7558,33.8312,33.7558,33.8038,55500.0
2009-08-28 12:35:00,49.26,49.37,49.25,49.36,35000.0,33.7901,33.8655,33.7832,33.8586,35000.0
2009-08-28 12:40:00,49.36,49.4,49.3,49.4,20900.0,33.8586,33.8861,33.8175,33.8861,20900.0
2009-08-28 12:45:00,49.4,49.41,49.35,49.38,12500.0,33.8861,33.8929,33.8518,33.8724,12500.0
2009-08-28 12:50:00,49.38,49.38,49.3,49.3,12300.0,33.8724,33.8724,33.8175,33.8175,12300.0
2009-08-28 12:55:00,49.3,49.32,49.28,49.29,14000.0,33.8175,33.8312,33.8038,33.8106,14000.0
2009-08-28 13:00:00,49.31,49.4,49.31,49.4,14500.0,33.8244,33.8861,33.8244,33.8861,14500.0
2009-08-28 13:05:00,49.4,49.49,49.37,49.49,13400.0,33.8861,33.9478,33.8655,33.9478,13400.0
2009-08-28 13:10:00,49.49,49.53,49.47,49.49,54700.0,33.9478,33.9753,33.9341,33.9478,54700.0
2009-08-28 13:15:00,49.5,49.51,49.46,49.49,22000.0,33.9547,33.9615,33.9272,33.9478,22000.0
2009-08-28 13:20:00,49.5,49.52,49.45,49.45,29700.0,33.9547,33.9684,33.9204,33.9204,29700.0
2009-08-28 13:25:00,49.46,49.51,49.44,49.44,14200.0,33.9272,33.9615,33.9135,33.9135,14200.0
2009-08-28 13:30:00,49.44,49.49,49.44,49.46,11100.0,33.9135,33.9478,33.9135,33.9272,11100.0
2009-08-28 13:35:00,49.45,49.47,49.41,49.41,13900.0,33.9204,33.9341,33.8929,33.8929,13900.0
2009-08-28 13:40:00,49.43,49.49,49.4,49.45,19000.0,33.9067,33.9478,33.8861,33.9204,19000.0
2009-08-28 13:45:00,49.45,49.47,49.4,49.46,27800.0,33.9204,33.9341,33.8861,33.9272,27800.0
2009-08-28 13:50:00,49.46,49.53,49.45,49.53,35800.0,33.9272,33.9753,33.9204,33.9753,35800.0
2009-08-28 13:55:00,49.51,49.52,49.47,49.47,18900.0,33.9615,33.9684,33.9341,33.9341,18900.0
2009-08-28 14:00:00,49.47,49.47,49.41,49.42,13300.0,33.9341,33.9341,33.8929,33.8998,13300.0
2009-08-28 14:05:00,49.42,49.48,49.4,49.48,18000.0,33.8998,33.941,33.8861,33.941,18000.0
2009-08-28 14:10:00,49.47,49.6,49.47,49.58,46000.0,33.9341,34.0233,33.9341,34.0096,46000.0
2009-08-28 14:15:00,49.59,49.68,49.59,49.66,51700.0,34.0164,34.0782,34.0164,34.0644,51700.0
2009-08-28 14:20:00,49.65,49.67,49.5,49.51,58300.0,34.0576,34.0713,33.9547,33.9615,58300.0
2009-08-28 14:25:00,49.5,49.54,49.48,49.53,25200.0,33.9547,33.9821,33.941,33.9753,25200.0
2009-08-28 14:30:00,49.53,49.54,49.47,49.54,30700.0,33.9753,33.9821,33.9341,33.9821,30700.0
2009-08-28 14:35:00,49.53,49.58,49.5,49.51,20800.0,33.9753,34.0096,33.9547,33.9615,20800.0
2009-08-28 14:40:00,49.51,49.54,49.5,49.51,9100.0,33.9615,33.9821,33.9547,33.9615,9100.0
2009-08-28 14:45:00,49.5,49.58,49.5,49.57,16600.0,33.9547,34.0096,33.9547,34.0027,16600.0
2009-08-28 14:50:00,49.57,49.62,49.55,49.6,70500.0,34.0027,34.037,33.989,34.0233,70500.0
2009-08-28 14:55:00,49.61,49.65,49.57,49.58,29300.0,34.0301,34.0576,34.0027,34.0096,29300.0
2009-08-28 15:00:00,49.59,49.6,49.54,49.55,29300.0,34.0164,34.0233,33.9821,33.989,29300.0
2009-08-28 15:05:00,49.54,49.55,49.5,49.52,22400.0,33.9821,33.989,33.9547,33.9684,22400.0
2009-08-28 15:10:00,49.51,49.55,49.51,49.53,14100.0,33.9615,33.989,33.9615,33.9753,14100.0
2009-08-28 15:15:00,49.53,49.63,49.53,49.63,36500.0,33.9753,34.0439,33.9753,34.0439,36500.0
2009-08-28 15:20:00,49.64,49.73,49.64,49.72,65300.0,34.0507,34.1125,34.0507,34.1056,65300.0
2009-08-28 15:25:00,49.72,49.74,49.63,49.63,33400.0,34.1056,34.1193,34.0439,34.0439,33400.0
2009-08-28 15:30:00,49.64,49.69,49.59,49.66,83600.0,34.0507,34.085,34.0164,34.0644,83600.0
2009-08-28 15:35:00,49.66,49.72,49.66,49.68,64800.0,34.0644,34.1056,34.0644,34.0782,64800.0
2009-08-28 15:40:00,49.69,49.71,49.57,49.58,73000.0,34.085,34.0987,34.0027,34.0096,73000.0
2009-08-28 15:45:00,49.59,49.7,49.54,49.6,92300.0,34.0164,34.0919,33.9821,34.0233,92300.0
2009-08-28 15:50:00,49.6,49.61,49.52,49.58,90100.0,34.0233,34.0301,33.9684,34.0096,90100.0
2009-08-28 15:55:00,49.59,49.64,49.58,49.63,150000.0,34.0164,34.0507,34.0096,34.0439,150000.0
2009-08-31 09:30:00,49.32,49.59,49.05,49.36,130100.0,33.8312,34.0164,33.646,33.8586,130100.0
2009-08-31 09:35:00,49.38,49.76,49.38,49.54,115900.0,33.8724,34.133,33.8724,33.9821,115900.0
2009-08-31 09:40:00,49.56,49.58,49.2,49.31,89900.0,33.9958,34.0096,33.7489,33.8244,89900.0
2009-08-31 09:45:00,49.31,49.56,49.13,49.45,77000.0,33.8244,33.9958,33.7009,33.9204,77000.0
2009-08-31 09:50:00,49.45,49.5,49.4,49.45,79500.0,33.9204,33.9547,33.8861,33.9204,79500.0
2009-08-31 09:55:00,49.46,49.51,49.4,49.48,42400.0,33.9272,33.9615,33.8861,33.941,42400.0
2009-08-31 10:00:00,49.48,49.5,49.4,49.5,35800.0,33.941,33.9547,33.8861,33.9547,35800.0
2009-08-31 10:05:00,49.49,49.5,49.43,49.45,20600.0,33.9478,33.9547,33.9067,33.9204,20600.0
2009-08-31 10:10:00,49.44,49.5,49.42,49.5,23200.0,33.9135,33.9547,33.8998,33.9547,23200.0
2009-08-31 10:15:00,49.5,49.62,49.45,49.6,46600.0,33.9547,34.037,33.9204,34.0233,46600.0
2009-08-31 10:20:00,49.61,49.69,49.56,49.57,49800.0,34.0301,34.085,33.9958,34.0027,49800.0
2009-08-31 10:25:00,49.57,49.64,49.51,49.57,53100.0,34.0027,34.0507,33.9615,34.0027,53100.0
2009-08-31 10:30:00,49.57,49.57,49.44,49.47,30000.0,34.0027,34.0027,33.9135,33.9341,30000.0
2009-08-31 10:35:00,49.5,49.55,49.47,49.52,77700.0,33.9547,33.989,33.9341,33.9684,77700.0
2009-08-31 10:40:00,49.53,49.53,49.43,49.44,47700.0,33.9753,33.9753,33.9067,33.9135,47700.0
2009-08-31 10:45:00,49.43,49.49,49.36,49.45,30900.0,33.9067,33.9478,33.8586,33.9204,30900.0
2009-08-31 10:50:00,49.44,49.52,49.41,49.46,44900.0,33.9135,33.9684,33.8929,33.9272,44900.0
2009-08-31 10:55:00,49.47,49.52,49.44,49.51,33300.0,33.9341,33.9684,33.9135,33.9615,33300.0
2009-08-31 11:00:00,49.52,49.52,49.41,49.48,34500.0,33.9684,33.9684,33.8929,33.941,34500.0
2009-08-31 11:05:00,49.47,49.52,49.45,49.52,28400.0,33.9341,33.9684,33.9204,33.9684,28400.0
2009-08-31 11:10:00,49.52,49.52,49.45,49.45,22300.0,33.9684,33.9684,33.9204,33.9204,22300.0
2009-08-31 11:15:00,49.45,49.52,49.45,49.51,24000.0,33.9204,33.9684,33.9204,33.9615,24000.0
2009-08-31 11:20:00,49.52,49.52,49.46,49.48,47300.0,33.9684,33.9684,33.9272,33.941,47300.0
2009-08-31 11:25:00,49.49,49.51,49.45,49.5,39400.0,33.9478,33.9615,33.9204,33.9547,39400.0
2009-08-31 11:30:00,49.5,49.52,49.4,49.43,29500.0,33.9547,33.9684,33.8861,33.9067,29500.0
2009-08-31 11:35:00,49.42,49.52,49.4,49.52,44200.0,33.8998,33.9684,33.8861,33.9684,44200.0
2009-08-31 11:40:00,49.52,49.52,49.45,49.52,87900.0,33.9684,33.9684,33.9204,33.9684,87900.0
2009-08-31 11:45:00,49.52,49.59,49.51,49.52,44400.0,33.9684,34.0164,33.9615,33.9684,44400.0
2009-08-31 11:50:00,49.52,49.58,49.52,49.55,24000.0,33.9684,34.0096,33.9684,33.989,24000.0
2009-08-31 11:55:00,49.56,49.59,49.56,49.57,15300.0,33.9958,34.0164,33.9958,34.0027,15300.0
2009-08-31 12:00:00,49.56,49.63,49.55,49.59,36800.0,33.9958,34.0439,33.989,34.0164,36800.0
2009-08-31 12:05:00,49.59,49.66,49.59,49.64,23300.0,34.0164,34.0644,34.0164,34.0507,23300.0
2009-08-31 12:10:00,49.65,49.72,49.63,49.71,44900.0,34.0576,34.1056,34.0439,34.0987,44900.0
2009-08-31 12:15:00,49.71,49.72,49.6,49.6,24300.0,34.0987,34.1056,34.0233,34.0233,24300.0
2009-08-31 12:20:00,49.61,49.7,49.6,49.66,38500.0,34.0301,34.0919,34.0233,34.0644,38500.0
2009-08-31 12:25:00,49.66,49.69,49.61,49.69,71200.0,34.0644,34.085,34.0301,34.085,71200.0
2009-08-31 12:30:00,49.7,49.84,49.7,49.79,69300.0,34.0919,34.1879,34.0919,34.1536,69300.0
2009-08-31 12:35:00,49.78,49.8,49.67,49.71,46700.0,34.1467,34.1605,34.0713,34.0987,46700.0
2009-08-31 12:40:00,49.71,49.74,49.66,49.7,12800.0,34.0987,34.1193,34.0644,34.0919,12800.0
2009-08-31 12:45:00,49.69,49.75,49.67,49.71,18600.0,34.085,34.1262,34.0713,34.0987,18600.0
2009-08-31 12:50:00,49.71,49.8,49.7,49.73,24300.0,34.0987,34.1605,34.0919,34.1125,24300.0
2009-08-31 12:55:00,49.75,49.79,49.74,49.78,26500.0,34.1262,34.1536,34.1193,34.1467,26500.0
2009-08-31 13:00:00,49.78,49.8,49.71,49.71,40100.0,34.1467,34.1605,34.0987,34.0987,40100.0
2009-08-31 13:05:00,49.71,49.75,49.68,49.74,15500.0,34.0987,34.1262,34.0782,34.1193,15500.0
2009-08-31 13:10:00,49.74,49.76,49.72,49.74,13200.0,34.1193,34.133,34.1056,34.1193,13200.0
2009-08-31 13:15:00,49.74,49.77,49.71,49.76,16500.0,34.1193,34.1399,34.0987,34.133,16500.0
2009-08-31 13:20:00,49.77,49.8,49.75,49.76,11700.0,34.1399,34.1605,34.1262,34.133,11700.0
2009-08-31 13:25:00,49.77,49.81,49.76,49.79,9900.0,34.1399,34.1673,34.133,34.1536,9900.0
2009-08-31 13:30:00,49.8,49.81,49.76,49.79,9900.0,34.1605,34.1673,34.133,34.1536,9900.0
2009-08-31 13:35:00,49.8,49.89,49.8,49.85,38600.0,34.1605,34.2222,34.1605,34.1948,38600.0
2009-08-31 13:40:00,49.84,49.84,49.72,49.73,36900.0,34.1879,34.1879,34.1056,34.1125,36900.0
2009-08-31 13:45:00,49.72,49.72,49.64,49.64,34500.0,34.1056,34.1056,34.0507,34.0507,34500.0
2009-08-31 13:50:00,49.64,49.64,49.61,49.62,24100.0,34.0507,34.0507,34.0301,34.037,24100.0
2009-08-31 13:55:00,49.62,49.63,49.6,49.61,24300.0,34.037,34.0439,34.0233,34.0301,24300.0
2009-08-31 14:00:00,49.61,49.61,49.55,49.56,26900.0,34.0301,34.0301,33.989,33.9958,26900.0
2009-08-31 14:05:00,49.56,49.66,49.55,49.66,44300.0,33.9958,34.0644,33.989,34.0644,44300.0
2009-08-31 14:10:00,49.66,49.66,49.6,49.62,32900.0,34.0644,34.0644,34.0233,34.037,32900.0
2009-08-31 14:15:00,49.6,49.67,49.6,49.66,14700.0,34.0233,34.0713,34.0233,34.0644,14700.0
2009-08-31 14:20:00,49.66,49.77,49.65,49.75,31100.0,34.0644,34.1399,34.0576,34.1262,31100.0
2009-08-31 14:25:00,49.75,49.79,49.73,49.77,16900.0,34.1262,34.1536,34.1125,34.1399,16900.0
2009-08-31 14:30:00,49.77,49.81,49.75,49.8,48700.0,34.1399,34.1673,34.1262,34.1605,48700.0
2009-08-31 14:35:00,49.8,49.8,49.71,49.72,92400.0,34.1605,34.1605,34.0987,34.1056,92400.0
2009-08-31 14:40:00,49.73,49.84,49.7,49.81,118200.0,34.1125,34.1879,34.0919,34.1673,118200.0
2009-08-31 14:45:00,49.82,49.96,49.81,49.95,80000.0,34.1742,34.2702,34.1673,34.2634,80000.0
2009-08-31 14:50:00,49.96,49.98,49.91,49.98,83000.0,34.2702,34.2839,34.2359,34.2839,83000.0
2009-08-31 14:55:00,49.98,50.11,49.95,50.1,141500.0,34.2839,34.3731,34.2634,34.3663,141500.0
2009-08-31 15:00:00,50.1,50.1,50.04,50.04,108500.0,34.3663,34.3663,34.3251,34.3251,108500.0
2009-08-31 15:05:00,50.06,50.14,50.04,50.1,75400.0,34.3388,34.3937,34.3251,34.3663,75400.0
2009-08-31 15:10:00,50.11,50.21,50.09,50.2,84000.0,34.3731,34.4417,34.3594,34.4349,84000.0
2009-08-31 15:15:00,50.21,50.32,50.19,50.25,91600.0,34.4417,34.5172,34.428,34.4691,91600.0
2009-08-31 15:20:00,50.24,50.31,50.19,50.27,85900.0,34.4623,34.5103,34.428,34.4829,85900.0
2009-08-31 15:25:00,50.27,50.4,50.15,50.4,155300.0,34.4829,34.572,34.4006,34.572,155300.0
2009-08-31 15:30:00,50.39,50.4,50.31,50.38,108400.0,34.5652,34.572,34.5103,34.5583,108400.0
2009-08-31 15:35:00,50.37,50.45,50.35,50.41,132600.0,34.5515,34.6063,34.5377,34.5789,132600.0
2009-08-31 15:40:00,50.42,50.47,50.4,50.45,165600.0,34.5858,34.6201,34.572,34.6063,165600.0
2009-08-31 15:45:00,50.44,50.55,50.29,50.38,352200.0,34.5995,34.6749,34.4966,34.5583,352200.0
2009-08-31 15:50:00,50.38,50.5,50.37,50.47,285600.0,34.5583,34.6406,34.5515,34.6201,285600.0
2009-08-31 15:55:00,50.48,50.6,50.41,50.43,381300.0,34.6269,34.7092,34.5789,34.5926,381300.0
2009-09-01 09:30:00,50.13,50.43,49.96,50.4,85100.0,34.3868,34.5926,34.2702,34.572,85100.0
2009-09-01 09:35:00,50.41,50.45,50.16,50.36,69800.0,34.5789,34.6063,34.4074,34.5446,69800.0
2009-09-01 09:40:00,50.34,50.34,50.08,50.23,44000.0,34.5309,34.5309,34.3525,34.4554,44000.0
2009-09-01 09:45:00,50.25,50.32,50.2,50.28,88900.0,34.4691,34.5172,34.4349,34.4897,88900.0
2009-09-01 09:50:00,50.3,50.4,50.25,50.3,94700.0,34.5034,34.572,34.4691,34.5034,94700.0
2009-09-01 09:55:00,50.32,50.52,50.31,50.48,68900.0,34.5172,34.6544,34.5103,34.6269,68900.0
2009-09-01 10:00:00,50.5,50.57,50.39,50.49,143200.0,34.6406,34.6887,34.5652,34.6338,143200.0
2009-09-01 10:05:00,50.49,50.77,50.48,50.57,71800.0,34.6338,34.8258,34.6269,34.6887,71800.0
2009-09-01 10:10:00,50.57,50.58,50.41,50.47,68500.0,34.6887,34.6955,34.5789,34.6201,68500.0
2009-09-01 10:15:00,50.48,50.52,50.4,50.41,64100.0,34.6269,34.6544,34.572,34.5789,64100.0
2009-09-01 10:20:00,50.42,50.6,50.4,50.52,44000.0,34.5858,34.7092,34.572,34.6544,44000.0
2009-09-01 10:25:00,50.52,50.64,50.45,50.55,67600.0,34.6544,34.7367,34.6063,34.6749,67600.0
2009-09-01 10:30:00,50.56,50.56,50.44,50.46,68300.0,34.6818,34.6818,34.5995,34.6132,68300.0
2009-09-01 10:35:00,50.46,50.48,50.37,50.45,32700.0,34.6132,34.6269,34.5515,34.6063,32700.0
2009-09-01 10:40:00,50.46,50.55,50.36,50.55,35500.0,34.6132,34.6749,34.5446,34.6749,35500.0
2009-09-01 10:45:00,50.53,50.62,50.49,50.56,39600.0,34.6612,34.723,34.6338,34.6818,39600.0
2009-09-01 10:50:00,50.55,50.55,50.45,50.45,57300.0,34.6749,34.6749,34.6063,34.6063,57300.0
2009-09-01 10:55:00,50.44,50.45,50.25,50.26,106400.0,34.5995,34.6063,34.4691,34.476,106400.0
2009-09-01 11:00:00,50.25,50.35,50.2,50.25,106600.0,34.4691,34.5377,34.4349,34.4691,106600.0
2009-09-01 11:05:00,50.25,50.33,50.12,50.16,137300.0,34.4691,34.524,34.38,34.4074,137300.0
2009-09-01 11:10:00,50.15,50.16,49.76,49.79,250900.0,34.4006,34.4074,34.133,34.1536,250900.0
2009-09-01 11:15:00,49.77,49.8,49.57,49.74,102100.0,34.1399,34.1605,34.0027,34.1193,102100.0
2009-09-01 11:20:00,49.75,49.81,49.58,49.77,85800.0,34.1262,34.1673,34.0096,34.1399,85800.0
2009-09-01 11:25:00,49.78,49.78,49.56,49.61,136300.0,34.1467,34.1467,33.9958,34.0301,136300.0
2009-09-01 11:30:00,49.61,49.63,49.5,49.57,109000.0,34.0301,34.0439,33.9547,34.0027,109000.0
2009-09-01 11:35:00,49.57,49.6,49.32,49.44,116000.0,34.0027,34.0233,33.8312,33.9135,116000.0
2009-09-01 11:40:00,49.44,49.52,49.37,49.39,96900.0,33.9135,33.9684,33.8655,33.8792,96900.0
2009-09-01 11:45:00,49.41,49.56,49.36,49.55,119600.0,33.8929,33.9958,33.8586,33.989,119600.0
2009-09-01 11:50:00,49.55,49.73,49.5,49.72,100000.0,33.989,34.1125,33.9547,34.1056,100000.0
2009-09-01 11:55:00,49.74,49.74,49.57,49.64,57100.0,34.1193,34.1193,34.0027,34.0507,57100.0
2009-09-01 12:00:00,49.63,49.76,49.58,49.66,55500.0,34.0439,34.133,34.0096,34.0644,55500.0
2009-09-01 12:05:00,49.65,49.78,49.62,49.77,46800.0,34.0576,34.1467,34.037,34.1399,46800.0
2009-09-01 12:10:00,49.78,49.81,49.7,49.8,46900.0,34.1467,34.1673,34.0919,34.1605,46900.0
2009-09-01 12:15:00,49.8,49.84,49.73,49.8,48000.0,34.1605,34.1879,34.1125,34.1605,48000.0
2009-09-01 12:20:00,49.81,49.85,49.73,49.78,115700.0,34.1673,34.1948,34.1125,34.1467,115700.0
2009-09-01 12:25:00,49.78,49.83,49.64,49.68,54100.0,34.1467,34.181,34.0507,34.0782,54100.0
2009-09-01 12:30:00,49.67,49.69,49.51,49.62,69100.0,34.0713,34.085,33.9615,34.037,69100.0
2009-09-01 12:35:00,49.62,49.67,49.48,49.5,63400.0,34.037,34.0713,33.941,33.9547,63400.0
2009-09-01 12:40:00,49.5,49.73,49.5,49.73,31400.0,33.9547,34.1125,33.9547,34.1125,31400.0
2009-09-01 12:45:00,49.73,49.75,49.65,49.68,34500.0,34.1125,34.1262,34.0576,34.0782,34500.0
2009-09-01 12:50:00,49.69,49.77,49.69,49.7,16500.0,34.085,34.1399,34.085,34.0919,16500.0
2009-09-01 12:55:00,49.71,49.75,49.65,49.65,11600.0,34.0987,34.1262,34.0576,34.0576,11600.0
2009-09-01 13:00:00,49.68,49.78,49.65,49.74,22900.0,34.0782,34.1467,34.0576,34.1193,22900.0
2009-09-01 13:05:00,49.75,49.81,49.65,49.77,78300.0,34.1262,34.1673,34.0576,34.1399,78300.0
2009-09-01 13:10:00,49.77,49.8,49.72,49.72,41600.0,34.1399,34.1605,34.1056,34.1056,41600.0
2009-09-01 13:15:00,49.73,49.74,49.65,49.71,24900.0,34.1125,34.1193,34.0576,34.0987,24900.0
2009-09-01 13:20:00,49.7,49.7,49.55,49.55,29300.0,34.0919,34.0919,33.989,33.989,29300.0
2009-09-01 13:25:00,49.56,49.68,49.54,49.68,29700.0,33.9958,34.0782,33.9821,34.0782,29700.0
2009-09-01 13:30:00,49.68,49.71,49.59,49.66,65700.0,34.0782,34.0987,34.0164,34.0644,65700.0
2009-09-01 13:35:00,49.66,49.71,49.59,49.59,32900.0,34.0644,34.0987,34.0164,34.0164,32900.0
2009-09-01 13:40:00,49.6,49.66,49.58,49.64,25600.0,34.0233,34.0644,34.0096,34.0507,25600.0
2009-09-01 13:45:00,49.64,49.75,49.62,49.7,53500.0,34.0507,34.1262,34.037,34.0919,53500.0
2009-09-01 13:50:00,49.7,49.82,49.63,49.82,28400.0,34.0919,34.1742,34.0439,34.1742,28400.0
2009-09-01 13:55:00,49.82,49.84,49.75,49.75,22100.0,34.1742,34.1879,34.1262,34.1262,22100.0
2009-09-01 14:00:00,49.76,49.77,49.68,49.75,32700.0,34.133,34.1399,34.0782,34.1262,32700.0
2009-09-01 14:05:00,49.74,49.79,49.72,49.78,36400.0,34.1193,34.1536,34.1056,34.1467,36400.0
2009-09-01 14:10:00,49.77,49.9,49.75,49.9,63500.0,34.1399,34.2291,34.1262,34.2291,63500.0
2009-09-01 14:15:00,49.9,49.94,49.84,49.84,90200.0,34.2291,34.2565,34.1879,34.1879,90200.0
2009-09-01 14:20:00,49.84,49.85,49.67,49.68,62400.0,34.1879,34.1948,34.0713,34.0782,62400.0
2009-09-01 14:25:00,49.68,49.72,49.62,49.72,23400.0,34.0782,34.1056,34.037,34.1056,23400.0
2009-09-01 14:30:00,49.72,49.74,49.67,49.67,33700.0,34.1056,34.1193,34.0713,34.0713,33700.0
2009-09-01 14:35:00,49.67,49.78,49.67,49.69,33200.0,34.0713,34.1467,34.0713,34.085,33200.0
2009-09-01 14:40:00,49.69,49.69,49.55,49.55,82100.0,34.085,34.085,33.989,33.989,82100.0
2009-09-01 14:45:00,49.55,49.55,49.46,49.46,42300.0,33.989,33.989,33.9272,33.9272,42300.0
2009-09-01 14:50:00,49.45,49.6,49.44,49.57,72200.0,33.9204,34.0233,33.9135,34.0027,72200.0
2009-09-01 14:55:00,49.57,49.6,49.56,49.58,54800.0,34.0027,34.0233,33.9958,34.0096,54800.0
2009-09-01 15:00:00,49.59,49.6,49.56,49.6,32200.0,34.0164,34.0233,33.9958,34.0233,32200.0
2009-09-01 15:05:00,49.6,49.6,49.55,49.59,98300.0,34.0233,34.0233,33.989,34.0164,98300.0
2009-09-01 15:10:00,49.6,49.6,49.57,49.58,42000.0,34.0233,34.0233,34.0027,34.0096,42000.0
2009-09-01 15:15:00,49.58,49.58,49.49,49.55,83100.0,34.0096,34.0096,33.9478,33.989,83100.0
2009-09-01 15:20:00,49.55,49.55,49.42,49.45,87200.0,33.989,33.989,33.8998,33.9204,87200.0
2009-09-01 15:25:00,49.45,49.46,49.26,49.27,106800.0,33.9204,33.9272,33.7901,33.7969,106800.0
2009-09-01 15:30:00,49.28,49.34,49.24,49.28,129700.0,33.8038,33.8449,33.7763,33.8038,129700.0
2009-09-01 15:35:00,49.29,49.39,49.29,49.3,103300.0,33.8106,33.8792,33.8106,33.8175,103300.0
2009-09-01 15:40:00,49.3,49.37,49.21,49.23,182300.0,33.8175,33.8655,33.7558,33.7695,182300.0
2009-09-01 15:45:00,49.24,49.26,49.14,49.23,237600.0,33.7763,33.7901,33.7077,33.7695,237600.0
2009-09-01 15:50:00,49.23,49.39,49.18,49.39,280600.0,33.7695,33.8792,33.7352,33.8792,280600.0
2009-09-01 15:55:00,49.38,49.49,49.19,49.22,548800.0,33.8724,33.9478,33.742,33.7626,548800.0
2009-09-02 09:30:00,49.09,49.53,48.76,49.47,202300.0,33.6734,33.9753,33.4471,33.9341,202300.0
2009-09-02 09:35:00,49.49,49.52,49.21,49.25,136800.0,33.9478,33.9684,33.7558,33.7832,136800.0
2009-09-02 09:40:00,49.25,49.39,49.11,49.33,91900.0,33.7832,33.8792,33.6872,33.8381,91900.0
2009-09-02 09:45:00,49.33,49.6,49.23,49.59,79500.0,33.8381,34.0233,33.7695,34.0164,79500.0
2009-09-02 09:50:00,49.6,49.61,49.56,49.59,103700.0,34.0233,34.0301,33.9958,34.0164,103700.0
2009-09-02 09:55:00,49.59,49.6,49.44,49.45,63100.0,34.0164,34.0233,33.9135,33.9204,63100.0
2009-09-02 10:00:00,49.45,49.45,49.28,49.28,82800.0,33.9204,33.9204,33.8038,33.8038,82800.0
2009-09-02 10:05:00,49.28,49.4,49.19,49.38,114500.0,33.8038,33.8861,33.742,33.8724,114500.0
2009-09-02 10:10:00,49.36,49.52,49.35,49.35,62100.0,33.8586,33.9684,33.8518,33.8518,62100.0
2009-09-02 10:15:00,49.35,49.42,49.3,49.4,59400.0,33.8518,33.8998,33.8175,33.8861,59400.0
2009-09-02 10:20:00,49.4,49.48,49.3,49.37,43400.0,33.8861,33.941,33.8175,33.8655,43400.0
2009-09-02 10:25:00,49.38,49.39,49.26,49.28,40700.0,33.8724,33.8792,33.7901,33.8038,40700.0
2009-09-02 10:30:00,49.27,49.3,49.09,49.15,71800.0,33.7969,33.8175,33.6734,33.7146,71800.0
2009-09-02 10:35:00,49.15,49.28,49.1,49.16,49100.0,33.7146,33.8038,33.6803,33.7215,49100.0
2009-09-02 10:40:00,49.15,49.3,49.12,49.25,38100.0,33.7146,33.8175,33.694,33.7832,38100.0
2009-09-02 10:45:00,49.25,49.35,49.24,49.31,37300.0,33.7832,33.8518,33.7763,33.8244,37300.0
2009-09-02 10:50:00,49.31,49.34,49.2,49.32,30700.0,33.8244,33.8449,33.7489,33.8312,30700.0
2009-09-02 10:55:00,49.31,49.38,49.26,49.32,75500.0,33.8244,33.8724,33.7901,33.8312,75500.0
2009-09-02 11:00:00,49.32,49.34,49.24,49.29,14800.0,33.8312,33.8449,33.7763,33.8106,14800.0
2009-09-02 11:05:00,49.29,49.36,49.24,49.26,21300.0,33.8106,33.8586,33.7763,33.7901,21300.0
2009-09-02 11:10:00,49.27,49.4,49.27,49.35,21600.0,33.7969,33.8861,33.7969,33.8518,21600.0
2009-09-02 11:15:00,49.35,49.43,49.35,49.36,26300.0,33.8518,33.9067,33.8518,33.8586,26300.0
2009-09-02 11:20:00,49.36,49.43,49.33,49.4,34100.0,33.8586,33.9067,33.8381,33.8861,34100.0
2009-09-02 11:25:00,49.4,49.5,49.38,49.49,38600.0,33.8861,33.9547,33.8724,33.9478,38600.0
2009-09-02 11:30:00,49.49,49.59,49.49,49.59,76800.0,33.9478,34.0164,33.9478,34.0164,76800.0
2009-09-02 11:35:00,49.6,49.65,49.52,49.54,27800.0,34.0233,34.0576,33.9684,33.9821,27800.0
2009-09-02 11:40:00,49.55,49.58,49.37,49.4,28700.0,33.989,34.0096,33.8655,33.8861,28700.0
2009-09-02 11:45:00,49.39,49.49,49.39,49.45,12400.0,33.8792,33.9478,33.8792,33.9204,12400.0
2009-09-02 11:50:00,49.45,49.5,49.43,49.45,25200.0,33.9204,33.9547,33.9067,33.9204,25200.0
2009-09-02 11:55:00,49.43,49.46,49.4,49.44,17900.0,33.9067,33.9272,33.8861,33.9135,17900.0
2009-09-02 12:00:00,49.43,49.47,49.35,49.37,38700.0,33.9067,33.9341,33.8518,33.8655,38700.0
2009-09-02 12:05:00,49.37,49.38,49.31,49.38,14000.0,33.8655,33.8724,33.8244,33.8724,14000.0
2009-09-02 12:10:00,49.37,49.44,49.34,49.34,27400.0,33.8655,33.9135,33.8449,33.8449,27400.0
2009-09-02 12:15:00,49.35,49.37,49.32,49.33,12500.0,33.8518,33.8655,33.8312,33.8381,12500.0
2009-09-02 12:20:00,49.33,49.44,49.33,49.42,24100.0,33.8381,33.9135,33.8381,33.8998,24100.0
2009-09-02 12:25:00,49.43,49.5,49.42,49.48,13100.0,33.9067,33.9547,33.8998,33.941,13100.0
2009-09-02 12:30:00,49.5,49.51,49.44,49.45,21500.0,33.9547,33.9615,33.9135,33.9204,21500.0
2009-09-02 12:35:00,49.45,49.53,49.45,49.5,23700.0,33.9204,33.9753,33.9204,33.9547,23700.0
2009-09-02 12:40:00,49.5,49.58,49.49,49.57,22100.0,33.9547,34.0096,33.9478,34.0027,22100.0
2009-09-02 12:45:00,49.58,49.61,49.56,49.59,15900.0,34.0096,34.0301,33.9958,34.0164,15900.0
2009-09-02 12:50:00,49.58,49.59,49.48,49.5,23800.0,34.0096,34.0164,33.941,33.9547,23800.0
2009-09-02 12:55:00,49.5,49.57,49.49,49.52,33500.0,33.9547,34.0027,33.9478,33.9684,33500.0
2009-09-02 13:00:00,49.53,49.54,49.45,49.48,42800.0,33.9753,33.9821,33.9204,33.941,42800.0
2009-09-02 13:05:00,49.49,49.51,49.46,49.5,17200.0,33.9478,33.9615,33.9272,33.9547,17200.0
2009-09-02 13:10:00,49.49,49.52,49.47,49.48,13000.0,33.9478,33.9684,33.9341,33.941,13000.0
2009-09-02 13:15:00,49.48,49.51,49.45,49.45,25900.0,33.941,33.9615,33.9204,33.9204,25900.0
2009-09-02 13:20:00,49.46,49.5,49.41,49.5,20600.0,33.9272,33.9547,33.8929,33.9547,20600.0
2009-09-02 13:25:00,49.5,49.51,49.45,49.47,26600.0,33.9547,33.9615,33.9204,33.9341,26600.0
2009-09-02 13:30:00,49.48,49.48,49.45,49.46,6900.0,33.941,33.941,33.9204,33.9272,6900.0
2009-09-02 13:35:00,49.46,49.49,49.45,49.46,11200.0,33.9272,33.9478,33.9204,33.9272,11200.0
2009-09-02 13:40:00,49.45,49.5,49.45,49.5,17000.0,33.9204,33.9547,33.9204,33.9547,17000.0
2009-09-02 13:45:00,49.5,49.51,49.46,49.5,12000.0,33.9547,33.9615,33.9272,33.9547,12000.0
2009-09-02 13:50:00,49.5,49.51,49.45,49.46,15600.0,33.9547,33.9615,33.9204,33.9272,15600.0
2009-09-02 13:55:00,49.46,49.46,49.41,49.43,17800.0,33.9272,33.9272,33.8929,33.9067,17800.0
2009-09-02 14:00:00,49.45,49.5,49.41,49.49,44600.0,33.9204,33.9547,33.8929,33.9478,44600.0
2009-09-02 14:05:00,49.49,49.54,49.47,49.52,21500.0,33.9478,33.9821,33.9341,33.9684,21500.0
2009-09-02 14:10:00,49.53,49.59,49.52,49.54,19500.0,33.9753,34.0164,33.9684,33.9821,19500.0
2009-09-02 14:15:00,49.53,49.56,49.5,49.55,16800.0,33.9753,33.9958,33.9547,33.989,16800.0
2009-09-02 14:20:00,49.55,49.59,49.54,49.57,15900.0,33.989,34.0164,33.9821,34.0027,15900.0
2009-09-02 14:25:00,49.58,49.61,49.55,49.61,22300.0,34.0096,34.0301,33.989,34.0301,22300.0
2009-09-02 14:30:00,49.61,49.65,49.59,49.62,38000.0,34.0301,34.0576,34.0164,34.037,38000.0
2009-09-02 14:35:00,49.62,49.65,49.57,49.6,58500.0,34.037,34.0576,34.0027,34.0233,58500.0
2009-09-02 14:40:00,49.6,49.69,49.57,49.62,65900.0,34.0233,34.085,34.0027,34.037,65900.0
2009-09-02 14:45:00,49.63,49.63,49.57,49.59,18100.0,34.0439,34.0439,34.0027,34.0164,18100.0
2009-09-02 14:50:00,49.6,49.61,49.54,49.55,18900.0,34.0233,34.0301,33.9821,33.989,18900.0
2009-09-02 14:55:00,49.55,49.61,49.48,49.48,48800.0,33.989,34.0301,33.941,33.941,48800.0
2009-09-02 15:00:00,49.47,49.51,49.36,49.36,87200.0,33.9341,33.9615,33.8586,33.8586,87200.0
2009-09-02 15:05:00,49.36,49.44,49.36,49.43,31300.0,33.8586,33.9135,33.8586,33.9067,31300.0
2009-09-02 15:10:00,49.44,49.5,49.4,49.47,47500.0,33.9135,33.9547,33.8861,33.9341,47500.0
2009-09-02 15:15:00,49.48,49.55,49.44,49.5,104600.0,33.941,33.989,33.9135,33.9547,104600.0
2009-09-02 15:20:00,49.5,49.54,49.47,49.51,69700.0,33.9547,33.9821,33.9341,33.9615,69700.0
2009-09-02 15:25:00,49.51,49.57,49.5,49.5,30500.0,33.9615,34.0027,33.9547,33.9547,30500.0
2009-09-02 15:30:00,49.51,49.58,49.47,49.47,51200.0,33.9615,34.0096,33.9341,33.9341,51200.0
2009-09-02 15:35:00,49.47,49.58,49.44,49.56,52800.0,33.9341,34.0096,33.9135,33.9958,52800.0
2009-09-02 15:40:00,49.55,49.57,49.42,49.52,92100.0,33.989,34.0027,33.8998,33.9684,92100.0
2009-09-02 15:45:00,49.51,49.52,49.34,49.38,104100.0,33.9615,33.9684,33.8449,33.8724,104100.0
2009-09-02 15:50:00,49.38,49.44,49.25,49.27,149500.0,33.8724,33.9135,33.7832,33.7969,149500.0
2009-09-02 15:55:00,49.26,49.35,49.14,49.19,303500.0,33.7901,33.8518,33.7077,33.742,303500.0
2009-09-03 09:30:00,49.56,49.7,49.22,49.56,75300.0,33.9958,34.0919,33.7626,33.9958,75300.0
2009-09-03 09:35:00,49.55,49.68,49.53,49.6,64800.0,33.989,34.0782,33.9753,34.0233,64800.0
2009-09-03 09:40:00,49.59,49.68,49.5,49.56,51000.0,34.0164,34.0782,33.9547,33.9958,51000.0
2009-09-03 09:45:00,49.54,49.66,49.47,49.63,46700.0,33.9821,34.0644,33.9341,34.0439,46700.0
2009-09-03 09:50:00,49.62,49.69,49.6,49.61,40200.0,34.037,34.085,34.0233,34.0301,40200.0
2009-09-03 09:55:00,49.62,49.64,49.48,49.6,74900.0,34.037,34.0507,33.941,34.0233,74900.0
2009-09-03 10:00:00,49.58,49.74,49.46,49.5,88600.0,34.0096,34.1193,33.9272,33.9547,88600.0
2009-09-03 10:05:00,49.5,49.51,49.31,49.43,75900.0,33.9547,33.9615,33.8244,33.9067,75900.0
2009-09-03 10:10:00,49.45,49.46,49.31,49.35,23600.0,33.9204,33.9272,33.8244,33.8518,23600.0
2009-09-03 10:15:00,49.36,49.37,49.23,49.27,34500.0,33.8586,33.8655,33.7695,33.7969,34500.0
2009-09-03 10:20:00,49.27,49.28,49.01,49.07,76200.0,33.7969,33.8038,33.6186,33.6597,76200.0
2009-09-03 10:25:00,49.06,49.11,49.0,49.04,35400.0,33.6529,33.6872,33.6117,33.6391,35400.0
2009-09-03 10:30:00,49.03,49.15,49.02,49.12,25400.0,33.6323,33.7146,33.6254,33.694,25400.0
2009-09-03 10:35:00,49.11,49.25,49.08,49.2,39200.0,33.6872,33.7832,33.6666,33.7489,39200.0
2009-09-03 10:40:00,49.2,49.28,49.14,49.28,28100.0,33.7489,33.8038,33.7077,33.8038,28100.0
2009-09-03 10:45:00,49.27,49.29,49.17,49.17,23300.0,33.7969,33.8106,33.7283,33.7283,23300.0
2009-09-03 10:50:00,49.16,49.25,49.1,49.22,36900.0,33.7215,33.7832,33.6803,33.7626,36900.0
2009-09-03 10:55:00,49.22,49.22,49.18,49.19,27800.0,33.7626,33.7626,33.7352,33.742,27800.0
2009-09-03 11:00:00,49.18,49.45,49.18,49.4,117600.0,33.7352,33.9204,33.7352,33.8861,117600.0
2009-09-03 11:05:00,49.39,49.57,49.36,49.56,59600.0,33.8792,34.0027,33.8586,33.9958,59600.0
2009-09-03 11:10:00,49.55,49.66,49.45,49.46,32200.0,33.989,34.0644,33.9204,33.9272,32200.0
2009-09-03 11:15:00,49.45,49.46,49.28,49.28,29000.0,33.9204,33.9272,33.8038,33.8038,29000.0
2009-09-03 11:20:00,49.28,49.36,49.21,49.33,72800.0,33.8038,33.8586,33.7558,33.8381,72800.0
2009-09-03 11:25:00,49.34,49.45,49.34,49.44,23400.0,33.8449,33.9204,33.8449,33.9135,23400.0
2009-09-03 11:30:00,49.44,49.57,49.41,49.57,30100.0,33.9135,34.0027,33.8929,34.0027,30100.0
2009-09-03 11:35:00,49.56,49.66,49.56,49.65,36800.0,33.9958,34.0644,33.9958,34.0576,36800.0
2009-09-03 11:40:00,49.64,49.69,49.57,49.68,27900.0,34.0507,34.085,34.0027,34.0782,27900.0
2009-09-03 11:45:00,49.67,49.72,49.67,49.68,27000.0,34.0713,34.1056,34.0713,34.0782,27000.0
2009-09-03 11:50:00,49.67,49.67,49.5,49.53,23000.0,34.0713,34.0713,33.9547,33.9753,23000.0
2009-09-03 11:55:00,49.53,49.65,49.52,49.63,19800.0,33.9753,34.0576,33.9684,34.0439,19800.0
2009-09-03 12:00:00,49.61,49.7,49.6,49.68,21200.0,34.0301,34.0919,34.0233,34.0782,21200.0
2009-09-03 12:05:00,49.67,49.7,49.64,49.66,27600.0,34.0713,34.0919,34.0507,34.0644,27600.0
2009-09-03 12:10:00,49.65,49.67,49.59,49.65,25800.0,34.0576,34.0713,34.0164,34.0576,25800.0
2009-09-03 12:15:00,49.65,49.68,49.65,49.67,11300.0,34.0576,34.0782,34.0576,34.0713,11300.0
2009-09-03 12:20:00,49.67,49.67,49.6,49.62,13200.0,34.0713,34.0713,34.0233,34.037,13200.0
2009-09-03 12:25:00,49.6,49.62,49.5,49.5,13500.0,34.0233,34.037,33.9547,33.9547,13500.0
2009-09-03 12:30:00,49.5,49.51,49.43,49.47,29100.0,33.9547,33.9615,33.9067,33.9341,29100.0
2009-09-03 12:35:00,49.46,49.47,49.43,49.44,11400.0,33.9272,33.9341,33.9067,33.9135,11400.0
2009-09-03 12:40:00,49.43,49.48,49.43,49.47,7800.0,33.9067,33.941,33.9067,33.9341,7800.0
2009-09-03 12:45:00,49.46,49.49,49.46,49.49,9200.0,33.9272,33.9478,33.9272,33.9478,9200.0
2009-09-03 12:50:00,49.48,49.51,49.48,49.5,16900.0,33.941,33.9615,33.941,33.9547,16900.0
2009-09-03 12:55:00,49.5,49.54,49.47,49.54,17700.0,33.9547,33.9821,33.9341,33.9821,17700.0
2009-09-03 13:00:00,49.53,49.61,49.53,49.61,20700.0,33.9753,34.0301,33.9753,34.0301,20700.0
2009-09-03 13:05:00,49.61,49.61,49.54,49.59,21500.0,34.0301,34.0301,33.9821,34.0164,21500.0
2009-09-03 13:10:00,49.58,49.64,49.58,49.58,21200.0,34.0096,34.0507,34.0096,34.0096,21200.0
2009-09-03 13:15:00,49.57,49.57,49.54,49.54,10800.0,34.0027,34.0027,33.9821,33.9821,10800.0
2009-09-03 13:20:00,49.54,49.61,49.53,49.61,22900.0,33.9821,34.0301,33.9753,34.0301,22900.0
2009-09-03 13:25:00,49.61,49.61,49.5,49.51,22200.0,34.0301,34.0301,33.9547,33.9615,22200.0
2009-09-03 13:30:00,49.5,49.55,49.45,49.49,45800.0,33.9547,33.989,33.9204,33.9478,45800.0
2009-09-03 13:35:00,49.47,49.5,49.46,49.49,15900.0,33.9341,33.9547,33.9272,33.9478,15900.0
2009-09-03 13:40:00,49.49,49.5,49.45,49.47,21100.0,33.9478,33.9547,33.9204,33.9341,21100.0
2009-09-03 13:45:00,49.47,49.52,49.47,49.5,32300.0,33.9341,33.9684,33.9341,33.9547,32300.0
2009-09-03 13:50:00,49.5,49.51,49.48,49.51,13500.0,33.9547,33.9615,33.941,33.9615,13500.0
2009-09-03 13:55:00,49.5,49.51,49.45,49.48,24300.0,33.9547,33.9615,33.9204,33.941,24300.0
2009-09-03 14:00:00,49.48,49.48,49.45,49.45,11200.0,33.941,33.941,33.9204,33.9204,11200.0
2009-09-03 14:05:00,49.45,49.48,49.45,49.46,17900.0,33.9204,33.941,33.9204,33.9272,17900.0
2009-09-03 14:10:00,49.45,49.47,49.42,49.44,21300.0,33.9204,33.9341,33.8998,33.9135,21300.0
2009-09-03 14:15:00,49.43,49.45,49.43,49.44,13400.0,33.9067,33.9204,33.9067,33.9135,13400.0
2009-09-03 14:20:00,49.44,49.45,49.4,49.42,33100.0,33.9135,33.9204,33.8861,33.8998,33100.0
2009-09-03 14:25:00,49.42,49.43,49.4,49.41,25400.0,33.8998,33.9067,33.8861,33.8929,25400.0
2009-09-03 14:30:00,49.41,49.46,49.4,49.41,61600.0,33.8929,33.9272,33.8861,33.8929,61600.0
2009-09-03 14:35:00,49.41,49.43,49.4,49.42,40700.0,33.8929,33.9067,33.8861,33.8998,40700.0
2009-09-03 14:40:00,49.42,49.43,49.36,49.39,35800.0,33.8998,33.9067,33.8586,33.8792,35800.0
2009-09-03 14:45:00,49.38,49.44,49.38,49.4,27000.0,33.8724,33.9135,33.8724,33.8861,27000.0
2009-09-03 14:50:00,49.4,49.49,49.4,49.49,46900.0,33.8861,33.9478,33.8861,33.9478,46900.0
2009-09-03 14:55:00,49.49,49.54,49.49,49.5,32500.0,33.9478,33.9821,33.9478,33.9547,32500.0
2009-09-03 15:00:00,49.49,49.59,49.49,49.57,36800.0,33.9478,34.0164,33.9478,34.0027,36800.0
2009-09-03 15:05:00,49.56,49.6,49.55,49.56,37400.0,33.9958,34.0233,33.989,33.9958,37400.0
2009-09-03 15:10:00,49.55,49.57,49.49,49.56,19400.0,33.989,34.0027,33.9478,33.9958,19400.0
2009-09-03 15:15:00,49.56,49.56,49.45,49.45,25000.0,33.9958,33.9958,33.9204,33.9204,25000.0
2009-09-03 15:20:00,49.45,49.58,49.45,49.57,53400.0,33.9204,34.0096,33.9204,34.0027,53400.0
2009-09-03 15:25:00,49.57,49.6,49.55,49.58,45600.0,34.0027,34.0233,33.989,34.0096,45600.0
2009-09-03 15:30:00,49.57,49.66,49.57,49.6,53800.0,34.0027,34.0644,34.0027,34.0233,53800.0
2009-09-03 15:35:00,49.59,49.7,49.59,49.69,53500.0,34.0164,34.0919,34.0164,34.085,53500.0
2009-09-03 15:40:00,49.69,49.72,49.65,49.65,48300.0,34.085,34.1056,34.0576,34.0576,48300.0
2009-09-03 15:45:00,49.65,49.81,49.65,49.8,74200.0,34.0576,34.1673,34.0576,34.1605,74200.0
2009-09-03 15:50:00,49.8,49.81,49.74,49.8,120100.0,34.1605,34.1673,34.1193,34.1605,120100.0
2009-09-03 15:55:00,49.79,50.01,49.79,49.94,304500.0,34.1536,34.3045,34.1536,34.2565,304500.0
2009-09-04 09:30:00,49.96,50.05,49.5,49.97,151700.0,34.2702,34.332,33.9547,34.2771,151700.0
2009-09-04 09:35:00,49.98,50.11,49.76,49.85,87800.0,34.2839,34.3731,34.133,34.1948,87800.0
2009-09-04 09:40:00,49.83,49.89,49.68,49.75,66600.0,34.181,34.2222,34.0782,34.1262,66600.0
2009-09-04 09:45:00,49.76,49.84,49.65,49.69,44200.0,34.133,34.1879,34.0576,34.085,44200.0
2009-09-04 09:50:00,49.69,49.69,49.48,49.55,62100.0,34.085,34.085,33.941,33.989,62100.0
2009-09-04 09:55:00,49.55,49.57,49.46,49.49,33700.0,33.989,34.0027,33.9272,33.9478,33700.0
2009-09-04 10:00:00,49.49,49.81,49.49,49.75,34900.0,33.9478,34.1673,33.9478,34.1262,34900.0
2009-09-04 10:05:00,49.76,49.78,49.61,49.63,72400.0,34.133,34.1467,34.0301,34.0439,72400.0
2009-09-04 10:10:00,49.61,49.63,49.55,49.56,21600.0,34.0301,34.0439,33.989,33.9958,21600.0
2009-09-04 10:15:00,49.56,49.62,49.54,49.61,22700.0,33.9958,34.037,33.9821,34.0301,22700.0
2009-09-04 10:20:00,49.61,49.66,49.6,49.62,19000.0,34.0301,34.0644,34.0233,34.037,19000.0
2009-09-04 10:25:00,49.63,49.65,49.6,49.64,14300.0,34.0439,34.0576,34.0233,34.0507,14300.0
2009-09-04 10:30:00,49.65,49.65,49.59,49.63,36000.0,34.0576,34.0576,34.0164,34.0439,36000.0
2009-09-04 10:35:00,49.62,49.67,49.55,49.66,67100.0,34.037,34.0713,33.989,34.0644,67100.0
2009-09-04 10:40:00,49.66,49.68,49.55,49.55,30000.0,34.0644,34.0782,33.989,33.989,30000.0
2009-09-04 10:45:00,49.55,49.63,49.55,49.61,17600.0,33.989,34.0439,33.989,34.0301,17600.0
2009-09-04 10:50:00,49.6,49.64,49.55,49.55,29400.0,34.0233,34.0507,33.989,33.989,29400.0
2009-09-04 10:55:00,49.57,49.58,49.55,49.57,19400.0,34.0027,34.0096,33.989,34.0027,19400.0
2009-09-04 11:00:00,49.57,49.62,49.56,49.62,35500.0,34.0027,34.037,33.9958,34.037,35500.0
2009-09-04 11:05:00,49.62,49.67,49.6,49.63,28800.0,34.037,34.0713,34.0233,34.0439,28800.0
2009-09-04 11:10:00,49.63,49.7,49.62,49.68,17800.0,34.0439,34.0919,34.037,34.0782,17800.0
2009-09-04 11:15:00,49.68,49.69,49.63,49.63,14500.0,34.0782,34.085,34.0439,34.0439,14500.0
2009-09-04 11:20:00,49.65,49.65,49.55,49.57,30700.0,34.0576,34.0576,33.989,34.0027,30700.0
2009-09-04 11:25:00,49.57,49.58,49.55,49.58,18300.0,34.0027,34.0096,33.989,34.0096,18300.0
2009-09-04 11:30:00,49.57,49.63,49.54,49.6,24900.0,34.0027,34.0439,33.9821,34.0233,24900.0
2009-09-04 11:35:00,49.62,49.66,49.61,49.61,23000.0,34.037,34.0644,34.0301,34.0301,23000.0
2009-09-04 11:40:00,49.62,49.67,49.6,49.63,19000.0,34.037,34.0713,34.0233,34.0439,19000.0
2009-09-04 11:45:00,49.63,49.66,49.62,49.65,12800.0,34.0439,34.0644,34.037,34.0576,12800.0
2009-09-04 11:50:00,49.64,49.66,49.59,49.62,10200.0,34.0507,34.0644,34.0164,34.037,10200.0
2009-09-04 11:55:00,49.62,49.7,49.61,49.69,20700.0,34.037,34.0919,34.0301,34.085,20700.0
2009-09-04 12:00:00,49.68,49.75,49.66,49.7,32100.0,34.0782,34.1262,34.0644,34.0919,32100.0
2009-09-04 12:05:00,49.71,49.95,49.7,49.88,72700.0,34.0987,34.2634,34.0919,34.2153,72700.0
2009-09-04 12:10:00,49.87,49.91,49.75,49.85,33200.0,34.2085,34.2359,34.1262,34.1948,33200.0
2009-09-04 12:15:00,49.85,49.96,49.84,49.93,33600.0,34.1948,34.2702,34.1879,34.2496,33600.0
2009-09-04 12:20:00,49.94,50.07,49.93,50.07,25400.0,34.2565,34.3457,34.2496,34.3457,25400.0
2009-09-04 12:25:00,50.07,50.07,49.93,49.97,57500.0,34.3457,34.3457,34.2496,34.2771,57500.0
2009-09-04 12:30:00,49.98,49.99,49.86,49.86,37800.0,34.2839,34.2908,34.2016,34.2016,37800.0
2009-09-04 12:35:00,49.86,49.87,49.78,49.8,10500.0,34.2016,34.2085,34.1467,34.1605,10500.0
2009-09-04 12:40:00,49.81,49.86,49.8,49.85,10000.0,34.1673,34.2016,34.1605,34.1948,10000.0
2009-09-04 12:45:00,49.84,49.92,49.84,49.87,12300.0,34.1879,34.2428,34.1879,34.2085,12300.0
2009-09-04 12:50:00,49.89,49.95,49.88,49.88,11000.0,34.2222,34.2634,34.2153,34.2153,11000.0
2009-09-04 12:55:00,49.9,49.93,49.86,49.88,19000.0,34.2291,34.2496,34.2016,34.2153,19000.0
2009-09-04 13:00:00,49.89,49.89,49.86,49.86,19400.0,34.2222,34.2222,34.2016,34.2016,19400.0
2009-09-04 13:05:00,49.87,49.93,49.85,49.93,37400.0,34.2085,34.2496,34.1948,34.2496,37400.0
2009-09-04 13:10:00,49.94,49.98,49.93,49.94,23900.0,34.2565,34.2839,34.2496,34.2565,23900.0
2009-09-04 13:15:00,49.95,50.04,49.94,49.97,28500.0,34.2634,34.3251,34.2565,34.2771,28500.0
2009-09-04 13:20:00,49.99,50.19,49.99,50.19,41300.0,34.2908,34.428,34.2908,34.428,41300.0
2009-09-04 13:25:00,50.19,50.22,50.15,50.2,27100.0,34.428,34.4486,34.4006,34.4349,27100.0
2009-09-04 13:30:00,50.18,50.19,50.14,50.14,14100.0,34.4211,34.428,34.3937,34.3937,14100.0
2009-09-04 13:35:00,50.15,50.15,50.05,50.07,12500.0,34.4006,34.4006,34.332,34.3457,12500.0
2009-09-04 13:40:00,50.06,50.06,49.99,50.0,8200.0,34.3388,34.3388,34.2908,34.2977,8200.0
2009-09-04 13:45:00,49.99,49.99,49.93,49.93,13500.0,34.2908,34.2908,34.2496,34.2496,13500.0
2009-09-04 13:50:00,49.92,49.93,49.87,49.92,36100.0,34.2428,34.2496,34.2085,34.2428,36100.0
2009-09-04 13:55:00,49.92,49.96,49.87,49.9,36400.0,34.2428,34.2702,34.2085,34.2291,36400.0
2009-09-04 14:00:00,49.91,49.94,49.9,49.92,10100.0,34.2359,34.2565,34.2291,34.2428,10100.0
2009-09-04 14:05:00,49.92,49.96,49.9,49.94,21300.0,34.2428,34.2702,34.2291,34.2565,21300.0
2009-09-04 14:10:00,49.94,50.07,49.93,50.04,22400.0,34.2565,34.3457,34.2496,34.3251,22400.0
2009-09-04 14:15:00,50.03,50.05,50.01,50.05,14300.0,34.3182,34.332,34.3045,34.332,14300.0
2009-09-04 14:20:00,50.05,50.08,50.04,50.04,12000.0,34.332,34.3525,34.3251,34.3251,12000.0
2009-09-04 14:25:00,50.04,50.06,49.95,49.95,19800.0,34.3251,34.3388,34.2634,34.2634,19800.0
2009-09-04 14:30:00,49.94,50.0,49.93,49.99,42000.0,34.2565,34.2977,34.2496,34.2908,42000.0
2009-09-04 14:35:00,49.98,50.0,49.93,49.96,19400.0,34.2839,34.2977,34.2496,34.2702,19400.0
2009-09-04 14:40:00,49.98,50.03,49.97,50.03,14200.0,34.2839,34.3182,34.2771,34.3182,14200.0
2009-09-04 14:45:00,50.02,50.08,49.98,50.02,35000.0,34.3114,34.3525,34.2839,34.3114,35000.0
2009-09-04 14:50:00,50.02,50.07,49.91,50.05,45600.0,34.3114,34.3457,34.2359,34.332,45600.0
2009-09-04 14:55:00,50.05,50.07,49.99,50.02,34600.0,34.332,34.3457,34.2908,34.3114,34600.0
2009-09-04 15:00:00,50.03,50.03,49.93,49.94,37500.0,34.3182,34.3182,34.2496,34.2565,37500.0
2009-09-04 15:05:00,49.94,49.97,49.87,49.88,40000.0,34.2565,34.2771,34.2085,34.2153,40000.0
2009-09-04 15:10:00,49.87,49.95,49.87,49.88,20700.0,34.2085,34.2634,34.2085,34.2153,20700.0
2009-09-04 15:15:00,49.88,49.95,49.88,49.92,17400.0,34.2153,34.2634,34.2153,34.2428,17400.0
2009-09-04 15:20:00,49.92,50.01,49.92,49.95,23100.0,34.2428,34.3045,34.2428,34.2634,23100.0
2009-09-04 15:25:00,49.95,50.03,49.94,50.02,25000.0,34.2634,34.3182,34.2565,34.3114,25000.0
2009-09-04 15:30:00,50.03,50.04,49.9,49.95,46900.0,34.3182,34.3251,34.2291,34.2634,46900.0
2009-09-04 15:35:00,49.95,49.97,49.88,49.92,62000.0,34.2634,34.2771,34.2153,34.2428,62000.0
2009-09-04 15:40:00,49.93,50.0,49.89,49.93,95000.0,34.2496,34.2977,34.2222,34.2496,95000.0
2009-09-04 15:45:00,49.93,50.0,49.92,49.94,67700.0,34.2496,34.2977,34.2428,34.2565,67700.0
2009-09-04 15:50:00,49.94,50.03,49.94,50.02,73800.0,34.2565,34.3182,34.2565,34.3114,73800.0
2009-09-04 15:55:00,50.02,50.09,50.02,50.07,151000.0,34.3114,34.3594,34.3114,34.3457,151000.0
2009-09-08 09:30:00,50.12,50.44,49.53,49.86,157200.0,34.5906,34.8114,34.1834,34.4112,157200.0
2009-09-08 09:35:00,49.86,49.86,49.5,49.54,121000.0,34.4112,34.4112,34.1627,34.1903,121000.0
2009-09-08 09:40:00,49.52,49.54,49.3,49.46,99000.0,34.1765,34.1903,34.0247,34.1351,99000.0
2009-09-08 09:45:00,49.45,49.65,49.41,49.6,87600.0,34.1282,34.2662,34.1006,34.2317,87600.0
2009-09-08 09:50:00,49.61,49.93,49.59,49.9,87800.0,34.2386,34.4595,34.2248,34.4388,87800.0
2009-09-08 09:55:00,49.89,49.98,49.62,49.67,128700.0,34.4319,34.494,34.2455,34.28,128700.0
2009-09-08 10:00:00,49.67,49.84,49.59,49.71,80400.0,34.28,34.3973,34.2248,34.3076,80400.0
2009-09-08 10:05:00,49.71,49.78,49.57,49.73,61200.0,34.3076,34.3559,34.211,34.3214,61200.0
2009-09-08 10:10:00,49.73,49.84,49.63,49.8,58500.0,34.3214,34.3973,34.2524,34.3697,58500.0
2009-09-08 10:15:00,49.82,49.86,49.76,49.86,61500.0,34.3835,34.4112,34.3421,34.4112,61500.0
2009-09-08 10:20:00,49.86,49.9,49.74,49.75,55800.0,34.4112,34.4388,34.3283,34.3352,55800.0
2009-09-08 10:25:00,49.76,49.76,49.65,49.66,47500.0,34.3421,34.3421,34.2662,34.2731,47500.0
2009-09-08 10:30:00,49.66,49.79,49.65,49.76,38100.0,34.2731,34.3628,34.2662,34.3421,38100.0
2009-09-08 10:35:00,49.76,49.82,49.7,49.71,42900.0,34.3421,34.3835,34.3007,34.3076,42900.0
2009-09-08 10:40:00,49.71,49.72,49.67,49.67,50600.0,34.3076,34.3145,34.28,34.28,50600.0
2009-09-08 10:45:00,49.67,49.7,49.66,49.69,40800.0,34.28,34.3007,34.2731,34.2938,40800.0
2009-09-08 10:50:00,49.7,49.75,49.69,49.72,35900.0,34.3007,34.3352,34.2938,34.3145,35900.0
2009-09-08 10:55:00,49.71,49.75,49.65,49.65,49700.0,34.3076,34.3352,34.2662,34.2662,49700.0
2009-09-08 11:00:00,49.65,49.66,49.6,49.61,27200.0,34.2662,34.2731,34.2317,34.2386,27200.0
2009-09-08 11:05:00,49.6,49.61,49.55,49.55,33200.0,34.2317,34.2386,34.1972,34.1972,33200.0
2009-09-08 11:10:00,49.56,49.56,49.51,49.54,36300.0,34.2041,34.2041,34.1696,34.1903,36300.0
2009-09-08 11:15:00,49.54,49.67,49.53,49.64,35600.0,34.1903,34.28,34.1834,34.2593,35600.0
2009-09-08 11:20:00,49.64,49.66,49.53,49.55,27900.0,34.2593,34.2731,34.1834,34.1972,27900.0
2009-09-08 11:25:00,49.55,49.56,49.51,49.53,27200.0,34.1972,34.2041,34.1696,34.1834,27200.0
2009-09-08 11:30:00,49.52,49.53,49.42,49.43,37000.0,34.1765,34.1834,34.1075,34.1144,37000.0
2009-09-08 11:35:00,49.44,49.44,49.27,49.27,68800.0,34.1213,34.1213,34.004,34.004,68800.0
2009-09-08 11:40:00,49.27,49.28,49.17,49.18,79700.0,34.004,34.0109,33.9349,33.9418,79700.0
2009-09-08 11:45:00,49.19,49.19,49.11,49.13,40600.0,33.9487,33.9487,33.8935,33.9073,40600.0
2009-09-08 11:50:00,49.13,49.16,49.04,49.13,95200.0,33.9073,33.928,33.8452,33.9073,95200.0
2009-09-08 11:55:00,49.14,49.25,49.14,49.2,84900.0,33.9142,33.9902,33.9142,33.9556,84900.0
2009-09-08 12:00:00,49.2,49.22,49.16,49.2,32700.0,33.9556,33.9695,33.928,33.9556,32700.0
2009-09-08 12:05:00,49.2,49.23,49.15,49.16,40800.0,33.9556,33.9764,33.9211,33.928,40800.0
2009-09-08 12:10:00,49.16,49.2,49.12,49.17,34300.0,33.928,33.9556,33.9004,33.9349,34300.0
2009-09-08 12:15:00,49.18,49.18,49.15,49.15,18700.0,33.9418,33.9418,33.9211,33.9211,18700.0
2009-09-08 12:20:00,49.16,49.16,49.07,49.11,37900.0,33.928,33.928,33.8659,33.8935,37900.0
2009-09-08 12:25:00,49.11,49.15,49.06,49.11,46200.0,33.8935,33.9211,33.859,33.8935,46200.0
2009-09-08 12:30:00,49.12,49.13,49.07,49.08,26000.0,33.9004,33.9073,33.8659,33.8728,26000.0
2009-09-08 12:35:00,49.07,49.11,49.06,49.11,32400.0,33.8659,33.8935,33.859,33.8935,32400.0
2009-09-08 12:40:00,49.11,49.19,49.11,49.18,22600.0,33.8935,33.9487,33.8935,33.9418,22600.0
2009-09-08 12:45:00,49.18,49.19,49.06,49.07,27500.0,33.9418,33.9487,33.859,33.8659,27500.0
2009-09-08 12:50:00,49.07,49.08,49.03,49.05,40800.0,33.8659,33.8728,33.8383,33.8521,40800.0
2009-09-08 12:55:00,49.04,49.05,48.96,48.98,39800.0,33.8452,33.8521,33.79,33.8038,39800.0
2009-09-08 13:00:00,48.98,49.06,48.98,49.02,28700.0,33.8038,33.859,33.8038,33.8314,28700.0
2009-09-08 13:05:00,49.03,49.03,48.92,48.92,31800.0,33.8383,33.8383,33.7624,33.7624,31800.0
2009-09-08 13:10:00,48.92,48.94,48.73,48.75,53600.0,33.7624,33.7762,33.6313,33.6451,53600.0
2009-09-08 13:15:00,48.75,48.89,48.75,48.88,33100.0,33.6451,33.7417,33.6451,33.7348,33100.0
2009-09-08 13:20:00,48.88,48.92,48.87,48.89,42500.0,33.7348,33.7624,33.7279,33.7417,42500.0
2009-09-08 13:25:00,48.89,48.9,48.82,48.85,34300.0,33.7417,33.7486,33.6934,33.7141,34300.0
2009-09-08 13:30:00,48.85,48.86,48.75,48.77,45300.0,33.7141,33.721,33.6451,33.6589,45300.0
2009-09-08 13:35:00,48.77,48.82,48.76,48.81,24800.0,33.6589,33.6934,33.652,33.6865,24800.0
2009-09-08 13:40:00,48.82,48.88,48.79,48.79,61300.0,33.6934,33.7348,33.6727,33.6727,61300.0
2009-09-08 13:45:00,48.79,48.79,48.71,48.77,34100.0,33.6727,33.6727,33.6175,33.6589,34100.0
2009-09-08 13:50:00,48.77,48.81,48.77,48.8,30500.0,33.6589,33.6865,33.6589,33.6796,30500.0
2009-09-08 13:55:00,48.81,48.81,48.77,48.78,46000.0,33.6865,33.6865,33.6589,33.6658,46000.0
2009-09-08 14:00:00,48.78,48.78,48.72,48.72,46400.0,33.6658,33.6658,33.6244,33.6244,46400.0
2009-09-08 14:05:00,48.71,48.72,48.67,48.67,40600.0,33.6175,33.6244,33.5899,33.5899,40600.0
2009-09-08 14:10:00,48.67,48.76,48.67,48.75,66600.0,33.5899,33.652,33.5899,33.6451,66600.0
2009-09-08 14:15:00,48.76,48.79,48.72,48.75,58800.0,33.652,33.6727,33.6244,33.6451,58800.0
2009-09-08 14:20:00,48.75,48.75,48.7,48.71,48400.0,33.6451,33.6451,33.6106,33.6175,48400.0
2009-09-08 14:25:00,48.71,48.79,48.7,48.76,33500.0,33.6175,33.6727,33.6106,33.652,33500.0
2009-09-08 14:30:00,48.77,48.79,48.73,48.73,36900.0,33.6589,33.6727,33.6313,33.6313,36900.0
2009-09-08 14:35:00,48.74,48.77,48.73,48.77,49900.0,33.6382,33.6589,33.6313,33.6589,49900.0
2009-09-08 14:40:00,48.76,48.79,48.71,48.74,59000.0,33.652,33.6727,33.6175,33.6382,59000.0
2009-09-08 14:45:00,48.75,48.81,48.74,48.8,199100.0,33.6451,33.6865,33.6382,33.6796,199100.0
2009-09-08 14:50:00,48.8,48.86,48.8,48.85,43100.0,33.6796,33.721,33.6796,33.7141,43100.0
2009-09-08 14:55:00,48.85,48.87,48.79,48.81,69300.0,33.7141,33.7279,33.6727,33.6865,69300.0
2009-09-08 15:00:00,48.8,48.84,48.78,48.79,92600.0,33.6796,33.7072,33.6658,33.6727,92600.0
2009-09-08 15:05:00,48.79,48.79,48.74,48.75,45600.0,33.6727,33.6727,33.6382,33.6451,45600.0
2009-09-08 15:10:00,48.75,48.83,48.74,48.82,54500.0,33.6451,33.7003,33.6382,33.6934,54500.0
2009-09-08 15:15:00,48.82,48.92,48.82,48.85,77300.0,33.6934,33.7624,33.6934,33.7141,77300.0
2009-09-08 15:20:00,48.86,48.9,48.8,48.9,62200.0,33.721,33.7486,33.6796,33.7486,62200.0
2009-09-08 15:25:00,48.9,48.93,48.87,48.88,47000.0,33.7486,33.7693,33.7279,33.7348,47000.0
2009-09-08 15:30:00,48.89,48.94,48.88,48.91,106600.0,33.7417,33.7762,33.7348,33.7555,106600.0
2009-09-08 15:35:00,48.91,48.92,48.86,48.87,84500.0,33.7555,33.7624,33.721,33.7279,84500.0
2009-09-08 15:40:00,48.87,48.91,48.8,48.91,135300.0,33.7279,33.7555,33.6796,33.7555,135300.0
2009-09-08 15:45:00,48.9,48.95,48.86,48.94,103600.0,33.7486,33.7831,33.721,33.7762,103600.0
2009-09-08 15:50:00,48.95,48.95,48.89,48.89,188900.0,33.7831,33.7831,33.7417,33.7417,188900.0
2009-09-08 15:55:00,48.9,48.97,48.89,48.94,262000.0,33.7486,33.7969,33.7417,33.7762,262000.0
2009-09-09 09:30:00,48.93,49.11,48.83,49.02,127200.0,33.7693,33.8935,33.7003,33.8314,127200.0
2009-09-09 09:35:00,49.0,49.15,48.98,49.09,85900.0,33.8176,33.9211,33.8038,33.8797,85900.0
2009-09-09 09:40:00,49.08,49.1,48.99,49.02,68800.0,33.8728,33.8866,33.8107,33.8314,68800.0
2009-09-09 09:45:00,49.03,49.26,49.01,49.17,70300.0,33.8383,33.9971,33.8245,33.9349,70300.0
2009-09-09 09:50:00,49.16,49.25,49.09,49.23,51500.0,33.928,33.9902,33.8797,33.9764,51500.0
2009-09-09 09:55:00,49.23,49.25,49.1,49.11,51500.0,33.9764,33.9902,33.8866,33.8935,51500.0
2009-09-09 10:00:00,49.12,49.24,49.06,49.1,93500.0,33.9004,33.9833,33.859,33.8866,93500.0
2009-09-09 10:05:00,49.1,49.11,48.96,48.99,63600.0,33.8866,33.8935,33.79,33.8107,63600.0
2009-09-09 10:10:00,48.99,49.0,48.9,48.91,23500.0,33.8107,33.8176,33.7486,33.7555,23500.0
2009-09-09 10:15:00,48.9,48.94,48.67,48.73,85000.0,33.7486,33.7762,33.5899,33.6313,85000.0
2009-09-09 10:20:00,48.75,48.85,48.73,48.84,41100.0,33.6451,33.7141,33.6313,33.7072,41100.0
2009-09-09 10:25:00,48.84,48.84,48.62,48.68,61000.0,33.7072,33.7072,33.5554,33.5968,61000.0
2009-09-09 10:30:00,48.68,48.76,48.67,48.76,24100.0,33.5968,33.652,33.5899,33.652,24100.0
2009-09-09 10:35:00,48.78,48.93,48.72,48.92,28300.0,33.6658,33.7693,33.6244,33.7624,28300.0
2009-09-09 10:40:00,48.91,48.95,48.84,48.88,22900.0,33.7555,33.7831,33.7072,33.7348,22900.0
2009-09-09 10:45:00,48.86,48.88,48.8,48.82,15600.0,33.721,33.7348,33.6796,33.6934,15600.0
2009-09-09 10:50:00,48.81,48.92,48.78,48.92,28600.0,33.6865,33.7624,33.6658,33.7624,28600.0
2009-09-09 10:55:00,48.92,49.0,48.92,48.94,17500.0,33.7624,33.8176,33.7624,33.7762,17500.0
2009-09-09 11:00:00,48.93,49.01,48.87,48.98,60500.0,33.7693,33.8245,33.7279,33.8038,60500.0
2009-09-09 11:05:00,48.98,49.05,48.98,49.03,40400.0,33.8038,33.8521,33.8038,33.8383,40400.0
2009-09-09 11:10:00,49.03,49.04,48.99,49.03,24200.0,33.8383,33.8452,33.8107,33.8383,24200.0
2009-09-09 11:15:00,49.03,49.04,48.99,49.0,23900.0,33.8383,33.8452,33.8107,33.8176,23900.0
2009-09-09 11:20:00,49.0,49.08,48.95,49.08,39800.0,33.8176,33.8728,33.7831,33.8728,39800.0
2009-09-09 11:25:00,49.07,49.16,49.05,49.08,49700.0,33.8659,33.928,33.8521,33.8728,49700.0
2009-09-09 11:30:00,49.08,49.16,49.08,49.13,40600.0,33.8728,33.928,33.8728,33.9073,40600.0
2009-09-09 11:35:00,49.12,49.2,49.02,49.17,57500.0,33.9004,33.9556,33.8314,33.9349,57500.0
2009-09-09 11:40:00,49.17,49.25,49.12,49.25,68100.0,33.9349,33.9902,33.9004,33.9902,68100.0
2009-09-09 11:45:00,49.25,49.26,49.12,49.13,82900.0,33.9902,33.9971,33.9004,33.9073,82900.0
2009-09-09 11:50:00,49.13,49.14,49.06,49.08,22100.0,33.9073,33.9142,33.859,33.8728,22100.0
2009-09-09 11:55:00,49.07,49.08,48.99,49.0,59900.0,33.8659,33.8728,33.8107,33.8176,59900.0
2009-09-09 12:00:00,49.0,49.01,48.96,48.96,37200.0,33.8176,33.8245,33.79,33.79,37200.0
2009-09-09 12:05:00,48.97,48.99,48.91,48.94,73500.0,33.7969,33.8107,33.7555,33.7762,73500.0
2009-09-09 12:10:00,48.93,49.07,48.93,49.05,27400.0,33.7693,33.8659,33.7693,33.8521,27400.0
2009-09-09 12:15:00,49.06,49.08,49.02,49.08,16500.0,33.859,33.8728,33.8314,33.8728,16500.0
2009-09-09 12:20:00,49.09,49.14,49.07,49.07,26300.0,33.8797,33.9142,33.8659,33.8659,26300.0
2009-09-09 12:25:00,49.08,49.15,49.08,49.15,17900.0,33.8728,33.9211,33.8728,33.9211,17900.0
2009-09-09 12:30:00,49.15,49.17,49.06,49.07,26300.0,33.9211,33.9349,33.859,33.8659,26300.0
2009-09-09 12:35:00,49.07,49.09,49.01,49.06,59400.0,33.8659,33.8797,33.8245,33.859,59400.0
2009-09-09 12:40:00,49.06,49.09,49.02,49.08,38100.0,33.859,33.8797,33.8314,33.8728,38100.0
2009-09-09 12:45:00,49.08,49.15,49.05,49.14,34300.0,33.8728,33.9211,33.8521,33.9142,34300.0
2009-09-09 12:50:00,49.14,49.2,49.13,49.19,30200.0,33.9142,33.9556,33.9073,33.9487,30200.0
2009-09-09 12:55:00,49.19,49.25,49.19,49.23,47200.0,33.9487,33.9902,33.9487,33.9764,47200.0
2009-09-09 13:00:00,49.22,49.25,49.13,49.17,80200.0,33.9695,33.9902,33.9073,33.9349,80200.0
2009-09-09 13:05:00,49.16,49.25,49.14,49.19,31800.0,33.928,33.9902,33.9142,33.9487,31800.0
2009-09-09 13:10:00,49.18,49.25,49.15,49.23,43400.0,33.9418,33.9902,33.9211,33.9764,43400.0
2009-09-09 13:15:00,49.24,49.25,49.17,49.19,46300.0,33.9833,33.9902,33.9349,33.9487,46300.0
2009-09-09 13:20:00,49.19,49.24,49.18,49.2,42700.0,33.9487,33.9833,33.9418,33.9556,42700.0
2009-09-09 13:25:00,49.2,49.2,49.08,49.09,51400.0,33.9556,33.9556,33.8728,33.8797,51400.0
2009-09-09 13:30:00,49.09,49.12,49.07,49.09,22000.0,33.8797,33.9004,33.8659,33.8797,22000.0
2009-09-09 13:35:00,49.09,49.15,49.08,49.14,30800.0,33.8797,33.9211,33.8728,33.9142,30800.0
2009-09-09 13:40:00,49.13,49.22,49.08,49.21,62100.0,33.9073,33.9695,33.8728,33.9626,62100.0
2009-09-09 13:45:00,49.22,49.25,49.2,49.21,40000.0,33.9695,33.9902,33.9556,33.9626,40000.0
2009-09-09 13:50:00,49.21,49.21,49.11,49.13,40800.0,33.9626,33.9626,33.8935,33.9073,40800.0
2009-09-09 13:55:00,49.14,49.15,49.09,49.09,24400.0,33.9142,33.9211,33.8797,33.8797,24400.0
2009-09-09 14:00:00,49.09,49.18,49.09,49.13,28400.0,33.8797,33.9418,33.8797,33.9073,28400.0
2009-09-09 14:05:00,49.14,49.14,49.05,49.07,35200.0,33.9142,33.9142,33.8521,33.8659,35200.0
2009-09-09 14:10:00,49.06,49.08,48.93,48.94,54400.0,33.859,33.8728,33.7693,33.7762,54400.0
2009-09-09 14:15:00,48.93,49.03,48.9,48.96,58800.0,33.7693,33.8383,33.7486,33.79,58800.0
2009-09-09 14:20:00,48.96,48.98,48.88,48.92,50200.0,33.79,33.8038,33.7348,33.7624,50200.0
2009-09-09 14:25:00,48.92,48.98,48.9,48.93,22200.0,33.7624,33.8038,33.7486,33.7693,22200.0
2009-09-09 14:30:00,48.92,48.98,48.89,48.95,22700.0,33.7624,33.8038,33.7417,33.7831,22700.0
2009-09-09 14:35:00,48.94,48.99,48.94,48.96,21100.0,33.7762,33.8107,33.7762,33.79,21100.0
2009-09-09 14:40:00,48.96,48.98,48.92,48.96,20100.0,33.79,33.8038,33.7624,33.79,20100.0
2009-09-09 14:45:00,48.96,48.96,48.9,48.91,43900.0,33.79,33.79,33.7486,33.7555,43900.0
2009-09-09 14:50:00,48.91,48.93,48.82,48.86,49200.0,33.7555,33.7693,33.6934,33.721,49200.0
2009-09-09 14:55:00,48.87,48.9,48.84,48.88,25400.0,33.7279,33.7486,33.7072,33.7348,25400.0
2009-09-09 15:00:00,48.89,48.9,48.8,48.83,61000.0,33.7417,33.7486,33.6796,33.7003,61000.0
2009-09-09 15:05:00,48.83,48.9,48.83,48.88,43300.0,33.7003,33.7486,33.7003,33.7348,43300.0
2009-09-09 15:10:00,48.88,48.96,48.87,48.9,55300.0,33.7348,33.79,33.7279,33.7486,55300.0
2009-09-09 15:15:00,48.9,48.9,48.85,48.85,26600.0,33.7486,33.7486,33.7141,33.7141,26600.0
2009-09-09 15:20:00,48.86,48.9,48.82,48.86,26300.0,33.721,33.7486,33.6934,33.721,26300.0
2009-09-09 15:25:00,48.87,48.9,48.85,48.89,45200.0,33.7279,33.7486,33.7141,33.7417,45200.0
2009-09-09 15:30:00,48.89,48.98,48.85,48.89,63300.0,33.7417,33.8038,33.7141,33.7417,63300.0
2009-09-09 15:35:00,48.88,48.9,48.83,48.9,64800.0,33.7348,33.7486,33.7003,33.7486,64800.0
2009-09-09 15:40:00,48.9,48.97,48.86,48.97,138400.0,33.7486,33.7969,33.721,33.7969,138400.0
2009-09-09 15:45:00,48.97,49.19,48.96,49.17,144800.0,33.7969,33.9487,33.79,33.9349,144800.0
2009-09-09 15:50:00,49.15,49.19,49.07,49.14,219400.0,33.9211,33.9487,33.8659,33.9142,219400.0
2009-09-09 15:55:00,49.14,49.15,49.05,49.13,282300.0,33.9142,33.9211,33.8521,33.9073,282300.0
2009-09-10 09:30:00,49.1,49.14,48.75,48.88,77100.0,33.8866,33.9142,33.6451,33.7348,77100.0
2009-09-10 09:35:00,48.89,48.98,48.79,48.86,59500.0,33.7417,33.8038,33.6727,33.721,59500.0
2009-09-10 09:40:00,48.85,48.96,48.73,48.75,76700.0,33.7141,33.79,33.6313,33.6451,76700.0
2009-09-10 09:45:00,48.77,48.79,48.5,48.59,73700.0,33.6589,33.6727,33.4725,33.5347,73700.0
2009-09-10 09:50:00,48.6,48.6,48.41,48.54,42700.0,33.5416,33.5416,33.4104,33.5001,42700.0
2009-09-10 09:55:00,48.54,48.71,48.54,48.6,39700.0,33.5001,33.6175,33.5001,33.5416,39700.0
2009-09-10 10:00:00,48.62,48.75,48.56,48.71,45400.0,33.5554,33.6451,33.5139,33.6175,45400.0
2009-09-10 10:05:00,48.69,48.76,48.63,48.64,38700.0,33.6037,33.652,33.5623,33.5692,38700.0
2009-09-10 10:10:00,48.64,48.66,48.45,48.49,52600.0,33.5692,33.583,33.438,33.4656,52600.0
2009-09-10 10:15:00,48.5,48.54,48.47,48.53,35000.0,33.4725,33.5001,33.4518,33.4932,35000.0
2009-09-10 10:20:00,48.52,48.53,48.27,48.27,127100.0,33.4863,33.4932,33.3138,33.3138,127100.0
2009-09-10 10:25:00,48.28,48.34,48.25,48.32,65300.0,33.3207,33.3621,33.3,33.3483,65300.0
2009-09-10 10:30:00,48.31,48.39,48.29,48.29,40400.0,33.3414,33.3966,33.3276,33.3276,40400.0
2009-09-10 10:35:00,48.29,48.52,48.29,48.51,46300.0,33.3276,33.4863,33.3276,33.4794,46300.0
2009-09-10 10:40:00,48.52,48.55,48.47,48.5,23700.0,33.4863,33.507,33.4518,33.4725,23700.0
2009-09-10 10:45:00,48.5,48.52,48.49,48.51,35300.0,33.4725,33.4863,33.4656,33.4794,35300.0
2009-09-10 10:50:00,48.51,48.74,48.5,48.7,115200.0,33.4794,33.6382,33.4725,33.6106,115200.0
2009-09-10 10:55:00,48.7,48.75,48.55,48.6,60900.0,33.6106,33.6451,33.507,33.5416,60900.0
2009-09-10 11:00:00,48.6,48.63,48.51,48.63,38400.0,33.5416,33.5623,33.4794,33.5623,38400.0
2009-09-10 11:05:00,48.63,48.75,48.63,48.69,64100.0,33.5623,33.6451,33.5623,33.6037,64100.0
2009-09-10 11:10:00,48.69,48.69,48.55,48.59,94100.0,33.6037,33.6037,33.507,33.5347,94100.0
2009-09-10 11:15:00,48.58,48.6,48.38,48.4,134600.0,33.5278,33.5416,33.3897,33.4035,134600.0
2009-09-10 11:20:00,48.39,48.41,48.22,48.22,90800.0,33.3966,33.4104,33.2793,33.2793,90800.0
2009-09-10 11:25:00,48.23,48.36,48.23,48.26,50400.0,33.2862,33.3759,33.2862,33.3069,50400.0
2009-09-10 11:30:00,48.26,48.3,48.25,48.29,31600.0,33.3069,33.3345,33.3,33.3276,31600.0
2009-09-10 11:35:00,48.29,48.38,48.28,48.37,30500.0,33.3276,33.3897,33.3207,33.3828,30500.0
2009-09-10 11:40:00,48.38,48.38,48.22,48.23,49200.0,33.3897,33.3897,33.2793,33.2862,49200.0
2009-09-10 11:45:00,48.24,48.25,48.19,48.21,39500.0,33.2931,33.3,33.2586,33.2724,39500.0
2009-09-10 11:50:00,48.21,48.22,48.11,48.14,68100.0,33.2724,33.2793,33.2034,33.2241,68100.0
2009-09-10 11:55:00,48.14,48.18,48.05,48.13,42300.0,33.2241,33.2517,33.162,33.2172,42300.0
2009-09-10 12:00:00,48.12,48.12,48.0,48.07,37800.0,33.2103,33.2103,33.1275,33.1758,37800.0
2009-09-10 12:05:00,48.08,48.16,48.08,48.16,22700.0,33.1827,33.2379,33.1827,33.2379,22700.0
2009-09-10 12:10:00,48.15,48.16,48.11,48.11,25300.0,33.231,33.2379,33.2034,33.2034,25300.0
2009-09-10 12:15:00,48.11,48.12,48.07,48.08,30400.0,33.2034,33.2103,33.1758,33.1827,30400.0
2009-09-10 12:20:00,48.08,48.16,48.07,48.14,24200.0,33.1827,33.2379,33.1758,33.2241,24200.0
2009-09-10 12:25:00,48.14,48.19,48.11,48.17,29500.0,33.2241,33.2586,33.2034,33.2448,29500.0
2009-09-10 12:30:00,48.17,48.19,48.16,48.16,25000.0,33.2448,33.2586,33.2379,33.2379,25000.0
2009-09-10 12:35:00,48.17,48.18,48.16,48.17,14200.0,33.2448,33.2517,33.2379,33.2448,14200.0
2009-09-10 12:40:00,48.17,48.2,48.17,48.2,48000.0,33.2448,33.2655,33.2448,33.2655,48000.0
2009-09-10 12:45:00,48.2,48.23,48.19,48.23,30800.0,33.2655,33.2862,33.2586,33.2862,30800.0
2009-09-10 12:50:00,48.23,48.33,48.23,48.26,69800.0,33.2862,33.3552,33.2862,33.3069,69800.0
2009-09-10 12:55:00,48.26,48.3,48.25,48.28,41000.0,33.3069,33.3345,33.3,33.3207,41000.0
2009-09-10 13:00:00,48.29,48.29,48.19,48.26,36500.0,33.3276,33.3276,33.2586,33.3069,36500.0
2009-09-10 13:05:00,48.27,48.4,48.27,48.33,78400.0,33.3138,33.4035,33.3138,33.3552,78400.0
2009-09-10 13:10:00,48.32,48.37,48.28,48.36,34100.0,33.3483,33.3828,33.3207,33.3759,34100.0
2009-09-10 13:15:00,48.37,48.44,48.37,48.42,113600.0,33.3828,33.4311,33.3828,33.4173,113600.0
2009-09-10 13:20:00,48.41,48.44,48.4,48.41,70000.0,33.4104,33.4311,33.4035,33.4104,70000.0
2009-09-10 13:25:00,48.41,48.44,48.39,48.44,30500.0,33.4104,33.4311,33.3966,33.4311,30500.0
2009-09-10 13:30:00,48.44,48.46,48.42,48.45,61000.0,33.4311,33.4449,33.4173,33.438,61000.0
2009-09-10 13:35:00,48.44,48.5,48.38,48.42,103200.0,33.4311,33.4725,33.3897,33.4173,103200.0
2009-09-10 13:40:00,48.42,48.46,48.33,48.33,48100.0,33.4173,33.4449,33.3552,33.3552,48100.0
2009-09-10 13:45:00,48.33,48.5,48.33,48.5,35300.0,33.3552,33.4725,33.3552,33.4725,35300.0
2009-09-10 13:50:00,48.49,48.59,48.42,48.44,42400.0,33.4656,33.5347,33.4173,33.4311,42400.0
2009-09-10 13:55:00,48.45,48.55,48.45,48.52,74800.0,33.438,33.507,33.438,33.4863,74800.0
2009-09-10 14:00:00,48.52,48.6,48.51,48.53,71500.0,33.4863,33.5416,33.4794,33.4932,71500.0
2009-09-10 14:05:00,48.52,48.54,48.44,48.47,41400.0,33.4863,33.5001,33.4311,33.4518,41400.0
2009-09-10 14:10:00,48.47,48.47,48.41,48.41,18300.0,33.4518,33.4518,33.4104,33.4104,18300.0
2009-09-10 14:15:00,48.41,48.46,48.36,48.46,38300.0,33.4104,33.4449,33.3759,33.4449,38300.0
2009-09-10 14:20:00,48.46,48.49,48.45,48.46,32100.0,33.4449,33.4656,33.438,33.4449,32100.0
2009-09-10 14:25:00,48.46,48.5,48.45,48.47,38300.0,33.4449,33.4725,33.438,33.4518,38300.0
2009-09-10 14:30:00,48.47,48.51,48.44,48.45,47600.0,33.4518,33.4794,33.4311,33.438,47600.0
2009-09-10 14:35:00,48.45,48.46,48.38,48.42,38100.0,33.438,33.4449,33.3897,33.4173,38100.0
2009-09-10 14:40:00,48.42,48.5,48.42,48.47,23700.0,33.4173,33.4725,33.4173,33.4518,23700.0
2009-09-10 14:45:00,48.47,48.48,48.42,48.44,18100.0,33.4518,33.4587,33.4173,33.4311,18100.0
2009-09-10 14:50:00,48.44,48.5,48.44,48.46,38300.0,33.4311,33.4725,33.4311,33.4449,38300.0
2009-09-10 14:55:00,48.46,48.5,48.46,48.5,28000.0,33.4449,33.4725,33.4449,33.4725,28000.0
2009-09-10 15:00:00,48.49,48.5,48.4,48.4,53700.0,33.4656,33.4725,33.4035,33.4035,53700.0
2009-09-10 15:05:00,48.4,48.4,48.24,48.29,72200.0,33.4035,33.4035,33.2931,33.3276,72200.0
2009-09-10 15:10:00,48.29,48.36,48.29,48.35,44800.0,33.3276,33.3759,33.3276,33.369,44800.0
2009-09-10 15:15:00,48.35,48.42,48.33,48.37,51700.0,33.369,33.4173,33.3552,33.3828,51700.0
2009-09-10 15:20:00,48.37,48.4,48.35,48.39,35400.0,33.3828,33.4035,33.369,33.3966,35400.0
2009-09-10 15:25:00,48.39,48.49,48.37,48.49,72200.0,33.3966,33.4656,33.3828,33.4656,72200.0
2009-09-10 15:30:00,48.49,48.5,48.46,48.5,121000.0,33.4656,33.4725,33.4449,33.4725,121000.0
2009-09-10 15:35:00,48.5,48.5,48.42,48.42,79400.0,33.4725,33.4725,33.4173,33.4173,79400.0
2009-09-10 15:40:00,48.43,48.5,48.43,48.46,100400.0,33.4242,33.4725,33.4242,33.4449,100400.0
2009-09-10 15:45:00,48.46,48.5,48.46,48.47,72500.0,33.4449,33.4725,33.4449,33.4518,72500.0
2009-09-10 15:50:00,48.46,48.51,48.43,48.44,121800.0,33.4449,33.4794,33.4242,33.4311,121800.0
2009-09-10 15:55:00,48.43,48.5,48.43,48.48,206900.0,33.4242,33.4725,33.4242,33.4587,206900.0
2009-09-11 09:30:00,48.59,48.59,48.08,48.36,218000.0,33.5347,33.5347,33.1827,33.3759,218000.0
2009-09-11 09:35:00,48.37,48.48,48.2,48.31,73800.0,33.3828,33.4587,33.2655,33.3414,73800.0
2009-09-11 09:40:00,48.3,48.37,48.17,48.24,52000.0,33.3345,33.3828,33.2448,33.2931,52000.0
2009-09-11 09:45:00,48.24,48.31,48.24,48.3,34400.0,33.2931,33.3414,33.2931,33.3345,34400.0
2009-09-11 09:50:00,48.32,48.42,48.24,48.41,48500.0,33.3483,33.4173,33.2931,33.4104,48500.0
2009-09-11 09:55:00,48.42,48.47,48.27,48.4,59300.0,33.4173,33.4518,33.3138,33.4035,59300.0
2009-09-11 10:00:00,48.4,48.48,48.21,48.25,94000.0,33.4035,33.4587,33.2724,33.3,94000.0
2009-09-11 10:05:00,48.26,48.29,48.1,48.25,87200.0,33.3069,33.3276,33.1965,33.3,87200.0
2009-09-11 10:10:00,48.25,48.29,48.2,48.22,23100.0,33.3,33.3276,33.2655,33.2793,23100.0
2009-09-11 10:15:00,48.22,48.37,48.22,48.32,25400.0,33.2793,33.3828,33.2793,33.3483,25400.0
2009-09-11 10:20:00,48.32,48.43,48.32,48.42,29300.0,33.3483,33.4242,33.3483,33.4173,29300.0
2009-09-11 10:25:00,48.42,48.49,48.36,48.46,38000.0,33.4173,33.4656,33.3759,33.4449,38000.0
2009-09-11 10:30:00,48.46,48.5,48.43,48.44,22400.0,33.4449,33.4725,33.4242,33.4311,22400.0
2009-09-11 10:35:00,48.44,48.57,48.42,48.55,49400.0,33.4311,33.5209,33.4173,33.507,49400.0
2009-09-11 10:40:00,48.54,48.54,48.32,48.33,34900.0,33.5001,33.5001,33.3483,33.3552,34900.0
2009-09-11 10:45:00,48.33,48.42,48.33,48.36,22300.0,33.3552,33.4173,33.3552,33.3759,22300.0
2009-09-11 10:50:00,48.37,48.38,48.3,48.33,20000.0,33.3828,33.3897,33.3345,33.3552,20000.0
2009-09-11 10:55:00,48.33,48.33,48.3,48.32,22500.0,33.3552,33.3552,33.3345,33.3483,22500.0
2009-09-11 11:00:00,48.32,48.36,48.3,48.36,28400.0,33.3483,33.3759,33.3345,33.3759,28400.0
2009-09-11 11:05:00,48.31,48.49,48.31,48.45,46400.0,33.3414,33.4656,33.3414,33.438,46400.0
2009-09-11 11:10:00,48.46,48.46,48.4,48.4,29100.0,33.4449,33.4449,33.4035,33.4035,29100.0
2009-09-11 11:15:00,48.4,48.41,48.39,48.39,24400.0,33.4035,33.4104,33.3966,33.3966,24400.0
2009-09-11 11:20:00,48.4,48.44,48.36,48.43,37500.0,33.4035,33.4311,33.3759,33.4242,37500.0
2009-09-11 11:25:00,48.44,48.44,48.31,48.34,43400.0,33.4311,33.4311,33.3414,33.3621,43400.0
2009-09-11 11:30:00,48.34,48.4,48.3,48.36,41400.0,33.3621,33.4035,33.3345,33.3759,41400.0
2009-09-11 11:35:00,48.35,48.47,48.34,48.47,33400.0,33.369,33.4518,33.3621,33.4518,33400.0
2009-09-11 11:40:00,48.48,48.51,48.42,48.48,41700.0,33.4587,33.4794,33.4173,33.4587,41700.0
2009-09-11 11:45:00,48.49,48.49,48.4,48.43,29700.0,33.4656,33.4656,33.4035,33.4242,29700.0
2009-09-11 11:50:00,48.42,48.47,48.42,48.44,26000.0,33.4173,33.4518,33.4173,33.4311,26000.0
2009-09-11 11:55:00,48.44,48.45,48.42,48.45,15500.0,33.4311,33.438,33.4173,33.438,15500.0
2009-09-11 12:00:00,48.44,48.46,48.42,48.44,40300.0,33.4311,33.4449,33.4173,33.4311,40300.0
2009-09-11 12:05:00,48.45,48.45,48.38,48.4,28500.0,33.438,33.438,33.3897,33.4035,28500.0
2009-09-11 12:10:00,48.41,48.41,48.36,48.38,26700.0,33.4104,33.4104,33.3759,33.3897,26700.0
2009-09-11 12:15:00,48.38,48.39,48.35,48.37,21800.0,33.3897,33.3966,33.369,33.3828,21800.0
2009-09-11 12:20:00,48.37,48.38,48.32,48.35,44500.0,33.3828,33.3897,33.3483,33.369,44500.0
2009-09-11 12:25:00,48.34,48.36,48.33,48.36,19000.0,33.3621,33.3759,33.3552,33.3759,19000.0
2009-09-11 12:30:00,48.36,48.36,48.28,48.31,44400.0,33.3759,33.3759,33.3207,33.3414,44400.0
2009-09-11 12:35:00,48.31,48.34,48.26,48.32,63600.0,33.3414,33.3621,33.3069,33.3483,63600.0
2009-09-11 12:40:00,48.32,48.39,48.29,48.37,26000.0,33.3483,33.3966,33.3276,33.3828,26000.0
2009-09-11 12:45:00,48.37,48.38,48.34,48.38,15200.0,33.3828,33.3897,33.3621,33.3897,15200.0
2009-09-11 12:50:00,48.38,48.46,48.38,48.44,40700.0,33.3897,33.4449,33.3897,33.4311,40700.0
2009-09-11 12:55:00,48.44,48.48,48.43,48.46,30500.0,33.4311,33.4587,33.4242,33.4449,30500.0
2009-09-11 13:00:00,48.46,48.46,48.4,48.42,21200.0,33.4449,33.4449,33.4035,33.4173,21200.0
2009-09-11 13:05:00,48.42,48.42,48.36,48.39,25000.0,33.4173,33.4173,33.3759,33.3966,25000.0
2009-09-11 13:10:00,48.39,48.4,48.37,48.38,18000.0,33.3966,33.4035,33.3828,33.3897,18000.0
2009-09-11 13:15:00,48.38,48.43,48.38,48.38,43800.0,33.3897,33.4242,33.3897,33.3897,43800.0
2009-09-11 13:20:00,48.39,48.46,48.38,48.44,44100.0,33.3966,33.4449,33.3897,33.4311,44100.0
2009-09-11 13:25:00,48.43,48.44,48.4,48.43,22900.0,33.4242,33.4311,33.4035,33.4242,22900.0
2009-09-11 13:30:00,48.43,48.48,48.43,48.46,45800.0,33.4242,33.4587,33.4242,33.4449,45800.0
2009-09-11 13:35:00,48.46,48.51,48.45,48.5,73900.0,33.4449,33.4794,33.438,33.4725,73900.0
2009-09-11 13:40:00,48.5,48.52,48.48,48.51,36100.0,33.4725,33.4863,33.4587,33.4794,36100.0
2009-09-11 13:45:00,48.51,48.53,48.49,48.51,21000.0,33.4794,33.4932,33.4656,33.4794,21000.0
2009-09-11 13:50:00,48.5,48.61,48.5,48.58,28600.0,33.4725,33.5485,33.4725,33.5278,28600.0
2009-09-11 13:55:00,48.57,48.6,48.52,48.53,43100.0,33.5209,33.5416,33.4863,33.4932,43100.0
2009-09-11 14:00:00,48.54,48.64,48.53,48.61,102100.0,33.5001,33.5692,33.4932,33.5485,102100.0
2009-09-11 14:05:00,48.6,48.6,48.57,48.58,24900.0,33.5416,33.5416,33.5209,33.5278,24900.0
2009-09-11 14:10:00,48.58,48.58,48.52,48.52,28800.0,33.5278,33.5278,33.4863,33.4863,28800.0
2009-09-11 14:15:00,48.53,48.57,48.52,48.55,21700.0,33.4932,33.5209,33.4863,33.507,21700.0
2009-09-11 14:20:00,48.54,48.65,48.54,48.63,37900.0,33.5001,33.5761,33.5001,33.5623,37900.0
2009-09-11 14:25:00,48.64,48.64,48.58,48.58,38700.0,33.5692,33.5692,33.5278,33.5278,38700.0
2009-09-11 14:30:00,48.59,48.63,48.58,48.63,19900.0,33.5347,33.5623,33.5278,33.5623,19900.0
2009-09-11 14:35:00,48.63,48.67,48.62,48.66,25200.0,33.5623,33.5899,33.5554,33.583,25200.0
2009-09-11 14:40:00,48.66,48.66,48.63,48.65,26700.0,33.583,33.583,33.5623,33.5761,26700.0
2009-09-11 14:45:00,48.65,48.67,48.6,48.62,31800.0,33.5761,33.5899,33.5416,33.5554,31800.0
2009-09-11 14:50:00,48.62,48.66,48.61,48.65,13900.0,33.5554,33.583,33.5485,33.5761,13900.0
2009-09-11 14:55:00,48.66,48.66,48.54,48.54,67300.0,33.583,33.583,33.5001,33.5001,67300.0
2009-09-11 15:00:00,48.54,48.59,48.51,48.51,41300.0,33.5001,33.5347,33.4794,33.4794,41300.0
2009-09-11 15:05:00,48.51,48.53,48.49,48.5,32100.0,33.4794,33.4932,33.4656,33.4725,32100.0
2009-09-11 15:10:00,48.5,48.51,48.49,48.49,48400.0,33.4725,33.4794,33.4656,33.4656,48400.0
2009-09-11 15:15:00,48.49,48.51,48.49,48.5,18700.0,33.4656,33.4794,33.4656,33.4725,18700.0
2009-09-11 15:20:00,48.5,48.6,48.49,48.58,86900.0,33.4725,33.5416,33.4656,33.5278,86900.0
2009-09-11 15:25:00,48.58,48.65,48.55,48.65,39600.0,33.5278,33.5761,33.507,33.5761,39600.0
2009-09-11 15:30:00,48.65,48.68,48.64,48.67,38800.0,33.5761,33.5968,33.5692,33.5899,38800.0
2009-09-11 15:35:00,48.67,48.69,48.65,48.69,70300.0,33.5899,33.6037,33.5761,33.6037,70300.0
2009-09-11 15:40:00,48.69,48.84,48.69,48.79,113200.0,33.6037,33.7072,33.6037,33.6727,113200.0
2009-09-11 15:45:00,48.79,48.8,48.63,48.63,112600.0,33.6727,33.6796,33.5623,33.5623,112600.0
2009-09-11 15:50:00,48.63,48.67,48.55,48.57,146000.0,33.5623,33.5899,33.507,33.5209,146000.0
2009-09-11 15:55:00,48.56,48.57,48.41,48.44,258700.0,33.5139,33.5209,33.4104,33.4311,258700.0
2009-09-14 09:30:00,48.13,48.29,47.96,48.1,124900.0,33.2172,33.3276,33.0999,33.1965,124900.0
2009-09-14 09:35:00,48.1,48.29,48.08,48.24,106000.0,33.1965,33.3276,33.1827,33.2931,106000.0
2009-09-14 09:40:00,48.22,48.4,48.21,48.4,57300.0,33.2793,33.4035,33.2724,33.4035,57300.0
2009-09-14 09:45:00,48.4,48.43,48.31,48.32,43900.0,33.4035,33.4242,33.3414,33.3483,43900.0
2009-09-14 09:50:00,48.31,48.32,48.16,48.18,77500.0,33.3414,33.3483,33.2379,33.2517,77500.0
2009-09-14 09:55:00,48.22,48.28,48.17,48.24,64600.0,33.2793,33.3207,33.2448,33.2931,64600.0
2009-09-14 10:00:00,48.24,48.25,48.2,48.2,30800.0,33.2931,33.3,33.2655,33.2655,30800.0
2009-09-14 10:05:00,48.21,48.27,48.2,48.23,33700.0,33.2724,33.3138,33.2655,33.2862,33700.0
2009-09-14 10:10:00,48.22,48.22,48.15,48.17,53400.0,33.2793,33.2793,33.231,33.2448,53400.0
2009-09-14 10:15:00,48.16,48.19,48.11,48.11,50300.0,33.2379,33.2586,33.2034,33.2034,50300.0
2009-09-14 10:20:00,48.11,48.21,48.11,48.17,46600.0,33.2034,33.2724,33.2034,33.2448,46600.0
2009-09-14 10:25:00,48.15,48.21,48.1,48.11,46200.0,33.231,33.2724,33.1965,33.2034,46200.0
2009-09-14 10:30:00,48.11,48.16,48.1,48.15,24700.0,33.2034,33.2379,33.1965,33.231,24700.0
2009-09-14 10:35:00,48.14,48.22,48.09,48.2,51300.0,33.2241,33.2793,33.1896,33.2655,51300.0
2009-09-14 10:40:00,48.2,48.32,48.19,48.25,51700.0,33.2655,33.3483,33.2586,33.3,51700.0
2009-09-14 10:45:00,48.25,48.38,48.2,48.38,74800.0,33.3,33.3897,33.2655,33.3897,74800.0
2009-09-14 10:50:00,48.36,48.41,48.27,48.37,71200.0,33.3759,33.4104,33.3138,33.3828,71200.0
2009-09-14 10:55:00,48.37,48.46,48.35,48.36,104300.0,33.3828,33.4449,33.369,33.3759,104300.0
2009-09-14 11:00:00,48.37,48.39,48.29,48.33,30800.0,33.3828,33.3966,33.3276,33.3552,30800.0
2009-09-14 11:05:00,48.33,48.4,48.29,48.32,55800.0,33.3552,33.4035,33.3276,33.3483,55800.0
2009-09-14 11:10:00,48.32,48.37,48.3,48.37,22100.0,33.3483,33.3828,33.3345,33.3828,22100.0
2009-09-14 11:15:00,48.37,48.41,48.34,48.4,38900.0,33.3828,33.4104,33.3621,33.4035,38900.0
2009-09-14 11:20:00,48.4,48.5,48.4,48.42,29400.0,33.4035,33.4725,33.4035,33.4173,29400.0
2009-09-14 11:25:00,48.41,48.43,48.36,48.4,15700.0,33.4104,33.4242,33.3759,33.4035,15700.0
2009-09-14 11:30:00,48.39,48.5,48.39,48.47,16100.0,33.3966,33.4725,33.3966,33.4518,16100.0
2009-09-14 11:35:00,48.46,48.53,48.46,48.48,27400.0,33.4449,33.4932,33.4449,33.4587,27400.0
2009-09-14 11:40:00,48.48,48.48,48.33,48.33,14500.0,33.4587,33.4587,33.3552,33.3552,14500.0
2009-09-14 11:45:00,48.33,48.35,48.28,48.31,16600.0,33.3552,33.369,33.3207,33.3414,16600.0
2009-09-14 11:50:00,48.31,48.42,48.29,48.41,17300.0,33.3414,33.4173,33.3276,33.4104,17300.0
2009-09-14 11:55:00,48.4,48.45,48.4,48.43,17400.0,33.4035,33.438,33.4035,33.4242,17400.0
2009-09-14 12:00:00,48.42,48.44,48.37,48.38,10200.0,33.4173,33.4311,33.3828,33.3897,10200.0
2009-09-14 12:05:00,48.37,48.46,48.37,48.44,17800.0,33.3828,33.4449,33.3828,33.4311,17800.0
2009-09-14 12:10:00,48.44,48.49,48.44,48.49,7400.0,33.4311,33.4656,33.4311,33.4656,7400.0
2009-09-14 12:15:00,48.47,48.48,48.46,48.47,18200.0,33.4518,33.4587,33.4449,33.4518,18200.0
2009-09-14 12:20:00,48.47,48.55,48.47,48.55,16700.0,33.4518,33.507,33.4518,33.507,16700.0
2009-09-14 12:25:00,48.54,48.55,48.5,48.51,22600.0,33.5001,33.507,33.4725,33.4794,22600.0
2009-09-14 12:30:00,48.5,48.51,48.43,48.49,23600.0,33.4725,33.4794,33.4242,33.4656,23600.0
2009-09-14 12:35:00,48.48,48.55,48.48,48.53,20200.0,33.4587,33.507,33.4587,33.4932,20200.0
2009-09-14 12:40:00,48.53,48.55,48.53,48.54,17600.0,33.4932,33.507,33.4932,33.5001,17600.0
2009-09-14 12:45:00,48.54,48.56,48.52,48.52,15700.0,33.5001,33.5139,33.4863,33.4863,15700.0
2009-09-14 12:50:00,48.52,48.53,48.44,48.47,16300.0,33.4863,33.4932,33.4311,33.4518,16300.0
2009-09-14 12:55:00,48.46,48.51,48.44,48.5,18000.0,33.4449,33.4794,33.4311,33.4725,18000.0
2009-09-14 13:00:00,48.5,48.51,48.38,48.38,20500.0,33.4725,33.4794,33.3897,33.3897,20500.0
2009-09-14 13:05:00,48.38,48.44,48.38,48.44,25700.0,33.3897,33.4311,33.3897,33.4311,25700.0
2009-09-14 13:10:00,48.45,48.48,48.45,48.46,13400.0,33.438,33.4587,33.438,33.4449,13400.0
2009-09-14 13:15:00,48.46,48.48,48.44,48.45,20200.0,33.4449,33.4587,33.4311,33.438,20200.0
2009-09-14 13:20:00,48.45,48.48,48.45,48.46,8300.0,33.438,33.4587,33.438,33.4449,8300.0
2009-09-14 13:25:00,48.46,48.46,48.4,48.44,27200.0,33.4449,33.4449,33.4035,33.4311,27200.0
2009-09-14 13:30:00,48.44,48.5,48.42,48.5,18000.0,33.4311,33.4725,33.4173,33.4725,18000.0
2009-09-14 13:35:00,48.49,48.62,48.48,48.6,36300.0,33.4656,33.5554,33.4587,33.5416,36300.0
2009-09-14 13:40:00,48.59,48.65,48.59,48.64,25100.0,33.5347,33.5761,33.5347,33.5692,25100.0
2009-09-14 13:45:00,48.64,48.65,48.62,48.63,17900.0,33.5692,33.5761,33.5554,33.5623,17900.0
2009-09-14 13:50:00,48.63,48.69,48.61,48.67,43100.0,33.5623,33.6037,33.5485,33.5899,43100.0
2009-09-14 13:55:00,48.68,48.68,48.57,48.61,36500.0,33.5968,33.5968,33.5209,33.5485,36500.0
2009-09-14 14:00:00,48.61,48.62,48.57,48.6,16100.0,33.5485,33.5554,33.5209,33.5416,16100.0
2009-09-14 14:05:00,48.59,48.67,48.59,48.63,16600.0,33.5347,33.5899,33.5347,33.5623,16600.0
2009-09-14 14:10:00,48.63,48.67,48.62,48.66,17200.0,33.5623,33.5899,33.5554,33.583,17200.0
2009-09-14 14:15:00,48.66,48.74,48.66,48.72,34500.0,33.583,33.6382,33.583,33.6244,34500.0
2009-09-14 14:20:00,48.72,48.73,48.62,48.62,18200.0,33.6244,33.6313,33.5554,33.5554,18200.0
2009-09-14 14:25:00,48.62,48.89,48.62,48.87,82700.0,33.5554,33.7417,33.5554,33.7279,82700.0
2009-09-14 14:30:00,48.86,48.9,48.82,48.85,43200.0,33.721,33.7486,33.6934,33.7141,43200.0
2009-09-14 14:35:00,48.85,48.88,48.85,48.87,24000.0,33.7141,33.7348,33.7141,33.7279,24000.0
2009-09-14 14:40:00,48.86,48.94,48.86,48.92,41200.0,33.721,33.7762,33.721,33.7624,41200.0
2009-09-14 14:45:00,48.91,48.96,48.89,48.9,83900.0,33.7555,33.79,33.7417,33.7486,83900.0
2009-09-14 14:50:00,48.91,48.96,48.83,48.83,74500.0,33.7555,33.79,33.7003,33.7003,74500.0
2009-09-14 14:55:00,48.84,48.96,48.82,48.89,65700.0,33.7072,33.79,33.6934,33.7417,65700.0
2009-09-14 15:00:00,48.89,48.92,48.79,48.81,30300.0,33.7417,33.7624,33.6727,33.6865,30300.0
2009-09-14 15:05:00,48.8,48.86,48.8,48.83,49000.0,33.6796,33.721,33.6796,33.7003,49000.0
2009-09-14 15:10:00,48.83,48.84,48.8,48.83,24400.0,33.7003,33.7072,33.6796,33.7003,24400.0
2009-09-14 15:15:00,48.82,48.9,48.81,48.87,29300.0,33.6934,33.7486,33.6865,33.7279,29300.0
2009-09-14 15:20:00,48.87,48.92,48.85,48.91,73500.0,33.7279,33.7624,33.7141,33.7555,73500.0
2009-09-14 15:25:00,48.91,48.92,48.81,48.82,39400.0,33.7555,33.7624,33.6865,33.6934,39400.0
2009-09-14 15:30:00,48.82,48.88,48.82,48.86,43400.0,33.6934,33.7348,33.6934,33.721,43400.0
2009-09-14 15:35:00,48.85,49.0,48.85,49.0,82500.0,33.7141,33.8176,33.7141,33.8176,82500.0
2009-09-14 15:40:00,49.0,49.17,48.98,49.05,212500.0,33.8176,33.9349,33.8038,33.8521,212500.0
2009-09-14 15:45:00,49.04,49.09,48.99,49.08,95600.0,33.8452,33.8797,33.8107,33.8728,95600.0
2009-09-14 15:50:00,49.08,49.09,48.99,49.01,189400.0,33.8728,33.8797,33.8107,33.8245,189400.0
2009-09-14 15:55:00,49.01,49.02,48.97,48.98,190400.0,33.8245,33.8314,33.7969,33.8038,190400.0
2009-09-15 09:30:00,49.14,49.29,48.6,49.27,250300.0,33.9142,34.0178,33.5416,34.004,250300.0
2009-09-15 09:35:00,49.26,49.26,48.85,49.08,96400.0,33.9971,33.9971,33.7141,33.8728,96400.0
2009-09-15 09:40:00,49.07,49.42,49.05,49.36,96200.0,33.8659,34.1075,33.8521,34.0661,96200.0
2009-09-15 09:45:00,49.35,49.47,49.24,49.26,63800.0,34.0592,34.142,33.9833,33.9971,63800.0
2009-09-15 09:50:00,49.27,49.28,49.1,49.18,55100.0,34.004,34.0109,33.8866,33.9418,55100.0
2009-09-15 09:55:00,49.19,49.38,49.15,49.36,62200.0,33.9487,34.0799,33.9211,34.0661,62200.0
2009-09-15 10:00:00,49.36,49.39,49.21,49.3,75400.0,34.0661,34.0868,33.9626,34.0247,75400.0
2009-09-15 10:05:00,49.3,49.45,49.29,49.42,36600.0,34.0247,34.1282,34.0178,34.1075,36600.0
2009-09-15 10:10:00,49.43,49.46,49.34,49.38,32200.0,34.1144,34.1351,34.0523,34.0799,32200.0
2009-09-15 10:15:00,49.38,49.58,49.32,49.56,69200.0,34.0799,34.2179,34.0385,34.2041,69200.0
2009-09-15 10:20:00,49.56,49.58,49.48,49.51,42700.0,34.2041,34.2179,34.1489,34.1696,42700.0
2009-09-15 10:25:00,49.51,49.55,49.43,49.44,46200.0,34.1696,34.1972,34.1144,34.1213,46200.0
2009-09-15 10:30:00,49.46,49.52,49.38,49.43,50900.0,34.1351,34.1765,34.0799,34.1144,50900.0
2009-09-15 10:35:00,49.41,49.43,49.33,49.41,31100.0,34.1006,34.1144,34.0454,34.1006,31100.0
2009-09-15 10:40:00,49.43,49.57,49.42,49.54,49900.0,34.1144,34.211,34.1075,34.1903,49900.0
2009-09-15 10:45:00,49.54,49.55,49.49,49.51,24500.0,34.1903,34.1972,34.1558,34.1696,24500.0
2009-09-15 10:50:00,49.51,49.51,49.41,49.44,35300.0,34.1696,34.1696,34.1006,34.1213,35300.0
2009-09-15 10:55:00,49.45,49.53,49.45,49.52,30100.0,34.1282,34.1834,34.1282,34.1765,30100.0
2009-09-15 11:00:00,49.5,49.52,49.29,49.29,37900.0,34.1627,34.1765,34.0178,34.0178,37900.0
2009-09-15 11:05:00,49.29,49.38,49.28,49.32,42300.0,34.0178,34.0799,34.0109,34.0385,42300.0
2009-09-15 11:10:00,49.32,49.34,49.25,49.27,23800.0,34.0385,34.0523,33.9902,34.004,23800.0
2009-09-15 11:15:00,49.27,49.3,49.22,49.22,48900.0,34.004,34.0247,33.9695,33.9695,48900.0
2009-09-15 11:20:00,49.22,49.24,49.16,49.17,36600.0,33.9695,33.9833,33.928,33.9349,36600.0
2009-09-15 11:25:00,49.18,49.18,49.13,49.15,33100.0,33.9418,33.9418,33.9073,33.9211,33100.0
2009-09-15 11:30:00,49.14,49.18,49.1,49.11,14400.0,33.9142,33.9418,33.8866,33.8935,14400.0
2009-09-15 11:35:00,49.11,49.14,49.09,49.09,34000.0,33.8935,33.9142,33.8797,33.8797,34000.0
2009-09-15 11:40:00,49.1,49.12,49.09,49.12,18600.0,33.8866,33.9004,33.8797,33.9004,18600.0
2009-09-15 11:45:00,49.12,49.19,49.12,49.19,27500.0,33.9004,33.9487,33.9004,33.9487,27500.0
2009-09-15 11:50:00,49.19,49.23,49.15,49.17,24600.0,33.9487,33.9764,33.9211,33.9349,24600.0
2009-09-15 11:55:00,49.15,49.22,49.14,49.16,35800.0,33.9211,33.9695,33.9142,33.928,35800.0
2009-09-15 12:00:00,49.16,49.23,49.15,49.18,27600.0,33.928,33.9764,33.9211,33.9418,27600.0
2009-09-15 12:05:00,49.18,49.2,49.15,49.17,17400.0,33.9418,33.9556,33.9211,33.9349,17400.0
2009-09-15 12:10:00,49.17,49.18,49.1,49.1,12000.0,33.9349,33.9418,33.8866,33.8866,12000.0
2009-09-15 12:15:00,49.1,49.13,49.08,49.12,23400.0,33.8866,33.9073,33.8728,33.9004,23400.0
2009-09-15 12:20:00,49.12,49.2,49.07,49.07,38100.0,33.9004,33.9556,33.8659,33.8659,38100.0
2009-09-15 12:25:00,49.08,49.08,49.05,49.06,11300.0,33.8728,33.8728,33.8521,33.859,11300.0
2009-09-15 12:30:00,49.06,49.17,48.99,49.0,63600.0,33.859,33.9349,33.8107,33.8176,63600.0
2009-09-15 12:35:00,49.0,49.0,48.94,48.96,28300.0,33.8176,33.8176,33.7762,33.79,28300.0
2009-09-15 12:40:00,48.96,48.96,48.92,48.92,29300.0,33.79,33.79,33.7624,33.7624,29300.0
2009-09-15 12:45:00,48.92,48.95,48.9,48.94,31200.0,33.7624,33.7831,33.7486,33.7762,31200.0
2009-09-15 12:50:00,48.94,48.98,48.93,48.95,54200.0,33.7762,33.8038,33.7693,33.7831,54200.0
2009-09-15 12:55:00,48.95,49.0,48.93,48.93,35700.0,33.7831,33.8176,33.7693,33.7693,35700.0
2009-09-15 13:00:00,48.94,48.97,48.88,48.89,62300.0,33.7762,33.7969,33.7348,33.7417,62300.0
2009-09-15 13:05:00,48.9,48.9,48.84,48.86,21300.0,33.7486,33.7486,33.7072,33.721,21300.0
2009-09-15 13:10:00,48.86,48.88,48.83,48.83,40200.0,33.721,33.7348,33.7003,33.7003,40200.0
2009-09-15 13:15:00,48.83,48.89,48.8,48.87,61500.0,33.7003,33.7417,33.6796,33.7279,61500.0
2009-09-15 13:20:00,48.87,48.97,48.87,48.93,51000.0,33.7279,33.7969,33.7279,33.7693,51000.0
2009-09-15 13:25:00,48.93,48.95,48.88,48.91,30000.0,33.7693,33.7831,33.7348,33.7555,30000.0
2009-09-15 13:30:00,48.92,48.94,48.86,48.92,27300.0,33.7624,33.7762,33.721,33.7624,27300.0
2009-09-15 13:35:00,48.92,48.95,48.88,48.88,34300.0,33.7624,33.7831,33.7348,33.7348,34300.0
2009-09-15 13:40:00,48.88,48.97,48.87,48.97,26800.0,33.7348,33.7969,33.7279,33.7969,26800.0
2009-09-15 13:45:00,48.97,49.05,48.97,49.05,17700.0,33.7969,33.8521,33.7969,33.8521,17700.0
2009-09-15 13:50:00,49.05,49.05,48.96,48.99,25100.0,33.8521,33.8521,33.79,33.8107,25100.0
2009-09-15 13:55:00,48.99,49.03,48.98,49.03,21100.0,33.8107,33.8383,33.8038,33.8383,21100.0
2009-09-15 14:00:00,49.03,49.08,49.03,49.04,27900.0,33.8383,33.8728,33.8383,33.8452,27900.0
2009-09-15 14:05:00,49.04,49.07,49.0,49.01,33800.0,33.8452,33.8659,33.8176,33.8245,33800.0
2009-09-15 14:10:00,49.0,49.03,49.0,49.03,19700.0,33.8176,33.8383,33.8176,33.8383,19700.0
2009-09-15 14:15:00,49.03,49.05,49.01,49.01,42100.0,33.8383,33.8521,33.8245,33.8245,42100.0
2009-09-15 14:20:00,49.01,49.05,49.0,49.01,24700.0,33.8245,33.8521,33.8176,33.8245,24700.0
2009-09-15 14:25:00,49.01,49.15,49.01,49.13,82500.0,33.8245,33.9211,33.8245,33.9073,82500.0
2009-09-15 14:30:00,49.14,49.16,49.07,49.08,38300.0,33.9142,33.928,33.8659,33.8728,38300.0
2009-09-15 14:35:00,49.1,49.1,49.01,49.08,27900.0,33.8866,33.8866,33.8245,33.8728,27900.0
2009-09-15 14:40:00,49.07,49.08,49.0,49.05,19800.0,33.8659,33.8728,33.8176,33.8521,19800.0
2009-09-15 14:45:00,49.05,49.06,49.01,49.01,26800.0,33.8521,33.859,33.8245,33.8245,26800.0
2009-09-15 14:50:00,49.01,49.07,49.0,49.06,34800.0,33.8245,33.8659,33.8176,33.859,34800.0
2009-09-15 14:55:00,49.06,49.16,49.06,49.13,43800.0,33.859,33.928,33.859,33.9073,43800.0
2009-09-15 15:00:00,49.13,49.15,49.05,49.08,31200.0,33.9073,33.9211,33.8521,33.8728,31200.0
2009-09-15 15:05:00,49.08,49.11,49.02,49.08,51500.0,33.8728,33.8935,33.8314,33.8728,51500.0
2009-09-15 15:10:00,49.09,49.09,49.03,49.05,43700.0,33.8797,33.8797,33.8383,33.8521,43700.0
2009-09-15 15:15:00,49.05,49.08,49.01,49.07,36300.0,33.8521,33.8728,33.8245,33.8659,36300.0
2009-09-15 15:20:00,49.07,49.24,49.06,49.21,122900.0,33.8659,33.9833,33.859,33.9626,122900.0
2009-09-15 15:25:00,49.21,49.21,49.16,49.2,43700.0,33.9626,33.9626,33.928,33.9556,43700.0
2009-09-15 15:30:00,49.2,49.23,49.1,49.13,81500.0,33.9556,33.9764,33.8866,33.9073,81500.0
2009-09-15 15:35:00,49.14,49.16,49.08,49.1,43800.0,33.9142,33.928,33.8728,33.8866,43800.0
2009-09-15 15:40:00,49.09,49.1,48.94,49.07,171000.0,33.8797,33.8866,33.7762,33.8659,171000.0
2009-09-15 15:45:00,49.07,49.14,49.02,49.13,111000.0,33.8659,33.9142,33.8314,33.9073,111000.0
2009-09-15 15:50:00,49.13,49.17,49.11,49.12,104400.0,33.9073,33.9349,33.8935,33.9004,104400.0
2009-09-15 15:55:00,49.13,49.14,48.99,49.01,308200.0,33.9073,33.9142,33.8107,33.8245,308200.0
2009-09-16 09:30:00,49.12,49.22,48.96,49.03,93800.0,33.9004,33.9695,33.79,33.8383,93800.0
2009-09-16 09:35:00,49.02,49.09,48.86,49.01,71300.0,33.8314,33.8797,33.721,33.8245,71300.0
2009-09-16 09:40:00,49.01,49.01,48.74,48.95,63500.0,33.8245,33.8245,33.6382,33.7831,63500.0
2009-09-16 09:45:00,48.94,48.96,48.82,48.85,48300.0,33.7762,33.79,33.6934,33.7141,48300.0
2009-09-16 09:50:00,48.84,49.02,48.83,49.02,38900.0,33.7072,33.8314,33.7003,33.8314,38900.0
2009-09-16 09:55:00,49.03,49.08,48.94,48.94,84700.0,33.8383,33.8728,33.7762,33.7762,84700.0
2009-09-16 10:00:00,48.95,49.01,48.91,48.94,51300.0,33.7831,33.8245,33.7555,33.7762,51300.0
2009-09-16 10:05:00,48.94,48.99,48.9,48.94,49100.0,33.7762,33.8107,33.7486,33.7762,49100.0
2009-09-16 10:10:00,48.95,48.95,48.83,48.85,53500.0,33.7831,33.7831,33.7003,33.7141,53500.0
2009-09-16 10:15:00,48.85,48.85,48.8,48.83,46900.0,33.7141,33.7141,33.6796,33.7003,46900.0
2009-09-16 10:20:00,48.82,48.83,48.74,48.78,40200.0,33.6934,33.7003,33.6382,33.6658,40200.0
2009-09-16 10:25:00,48.78,48.88,48.74,48.75,49000.0,33.6658,33.7348,33.6382,33.6451,49000.0
2009-09-16 10:30:00,48.76,48.84,48.76,48.79,59300.0,33.652,33.7072,33.652,33.6727,59300.0
2009-09-16 10:35:00,48.77,48.86,48.73,48.86,28100.0,33.6589,33.721,33.6313,33.721,28100.0
2009-09-16 10:40:00,48.85,48.85,48.71,48.84,47800.0,33.7141,33.7141,33.6175,33.7072,47800.0
2009-09-16 10:45:00,48.83,48.9,48.81,48.85,17900.0,33.7003,33.7486,33.6865,33.7141,17900.0
2009-09-16 10:50:00,48.86,48.91,48.82,48.9,23400.0,33.721,33.7555,33.6934,33.7486,23400.0
2009-09-16 10:55:00,48.9,48.9,48.81,48.85,18800.0,33.7486,33.7486,33.6865,33.7141,18800.0
2009-09-16 11:00:00,48.85,48.86,48.81,48.82,11800.0,33.7141,33.721,33.6865,33.6934,11800.0
2009-09-16 11:05:00,48.82,48.87,48.8,48.86,40900.0,33.6934,33.7279,33.6796,33.721,40900.0
2009-09-16 11:10:00,48.86,48.87,48.81,48.86,31200.0,33.721,33.7279,33.6865,33.721,31200.0
2009-09-16 11:15:00,48.85,48.86,48.82,48.84,33500.0,33.7141,33.721,33.6934,33.7072,33500.0
2009-09-16 11:20:00,48.85,48.85,48.8,48.82,31900.0,33.7141,33.7141,33.6796,33.6934,31900.0
2009-09-16 11:25:00,48.81,48.85,48.8,48.81,25200.0,33.6865,33.7141,33.6796,33.6865,25200.0
2009-09-16 11:30:00,48.82,48.86,48.81,48.85,43400.0,33.6934,33.721,33.6865,33.7141,43400.0
2009-09-16 11:35:00,48.85,48.86,48.8,48.85,48300.0,33.7141,33.721,33.6796,33.7141,48300.0
2009-09-16 11:40:00,48.85,48.86,48.77,48.85,65900.0,33.7141,33.721,33.6589,33.7141,65900.0
2009-09-16 11:45:00,48.85,48.86,48.75,48.78,57400.0,33.7141,33.721,33.6451,33.6658,57400.0
2009-09-16 11:50:00,48.78,48.85,48.78,48.82,46100.0,33.6658,33.7141,33.6658,33.6934,46100.0
2009-09-16 11:55:00,48.82,48.86,48.82,48.85,35600.0,33.6934,33.721,33.6934,33.7141,35600.0
2009-09-16 12:00:00,48.84,48.92,48.82,48.89,60300.0,33.7072,33.7624,33.6934,33.7417,60300.0
2009-09-16 12:05:00,48.9,48.9,48.87,48.88,38300.0,33.7486,33.7486,33.7279,33.7348,38300.0
2009-09-16 12:10:00,48.88,48.89,48.84,48.87,40000.0,33.7348,33.7417,33.7072,33.7279,40000.0
2009-09-16 12:15:00,48.87,48.87,48.84,48.85,19000.0,33.7279,33.7279,33.7072,33.7141,19000.0
2009-09-16 12:20:00,48.85,48.86,48.82,48.84,44600.0,33.7141,33.721,33.6934,33.7072,44600.0
2009-09-16 12:25:00,48.84,48.95,48.8,48.81,57400.0,33.7072,33.7831,33.6796,33.6865,57400.0
2009-09-16 12:30:00,48.8,48.81,48.75,48.79,41800.0,33.6796,33.6865,33.6451,33.6727,41800.0
2009-09-16 12:35:00,48.79,48.82,48.76,48.76,30300.0,33.6727,33.6934,33.652,33.652,30300.0
2009-09-16 12:40:00,48.76,48.79,48.75,48.75,46200.0,33.652,33.6727,33.6451,33.6451,46200.0
2009-09-16 12:45:00,48.75,48.83,48.74,48.83,54700.0,33.6451,33.7003,33.6382,33.7003,54700.0
2009-09-16 12:50:00,48.82,48.82,48.7,48.71,28700.0,33.6934,33.6934,33.6106,33.6175,28700.0
2009-09-16 12:55:00,48.71,48.72,48.65,48.66,29900.0,33.6175,33.6244,33.5761,33.583,29900.0
2009-09-16 13:00:00,48.67,48.78,48.67,48.78,21400.0,33.5899,33.6658,33.5899,33.6658,21400.0
2009-09-16 13:05:00,48.77,48.78,48.64,48.69,36700.0,33.6589,33.6658,33.5692,33.6037,36700.0
2009-09-16 13:10:00,48.7,48.71,48.67,48.7,15200.0,33.6106,33.6175,33.5899,33.6106,15200.0
2009-09-16 13:15:00,48.7,48.77,48.7,48.74,15700.0,33.6106,33.6589,33.6106,33.6382,15700.0
2009-09-16 13:20:00,48.76,48.83,48.74,48.79,51100.0,33.652,33.7003,33.6382,33.6727,51100.0
2009-09-16 13:25:00,48.79,48.81,48.77,48.78,55700.0,33.6727,33.6865,33.6589,33.6658,55700.0
2009-09-16 13:30:00,48.78,48.81,48.71,48.73,43300.0,33.6658,33.6865,33.6175,33.6313,43300.0
2009-09-16 13:35:00,48.73,48.76,48.69,48.75,31500.0,33.6313,33.652,33.6037,33.6451,31500.0
2009-09-16 13:40:00,48.75,48.81,48.74,48.81,49700.0,33.6451,33.6865,33.6382,33.6865,49700.0
2009-09-16 13:45:00,48.81,48.81,48.71,48.72,40400.0,33.6865,33.6865,33.6175,33.6244,40400.0
2009-09-16 13:50:00,48.72,48.8,48.72,48.8,19300.0,33.6244,33.6796,33.6244,33.6796,19300.0
2009-09-16 13:55:00,48.8,48.91,48.79,48.91,84300.0,33.6796,33.7555,33.6727,33.7555,84300.0
2009-09-16 14:00:00,48.91,49.05,48.91,49.01,68700.0,33.7555,33.8521,33.7555,33.8245,68700.0
2009-09-16 14:05:00,49.03,49.04,48.91,48.91,79300.0,33.8383,33.8452,33.7555,33.7555,79300.0
2009-09-16 14:10:00,48.91,48.97,48.9,48.92,25800.0,33.7555,33.7969,33.7486,33.7624,25800.0
2009-09-16 14:15:00,48.92,49.01,48.83,48.83,54200.0,33.7624,33.8245,33.7003,33.7003,54200.0
2009-09-16 14:20:00,48.83,48.94,48.81,48.94,35600.0,33.7003,33.7762,33.6865,33.7762,35600.0
2009-09-16 14:25:00,48.95,48.95,48.81,48.88,44100.0,33.7831,33.7831,33.6865,33.7348,44100.0
2009-09-16 14:30:00,48.88,48.91,48.82,48.85,46700.0,33.7348,33.7555,33.6934,33.7141,46700.0
2009-09-16 14:35:00,48.85,48.87,48.8,48.81,51400.0,33.7141,33.7279,33.6796,33.6865,51400.0
2009-09-16 14:40:00,48.81,48.83,48.77,48.77,46600.0,33.6865,33.7003,33.6589,33.6589,46600.0
2009-09-16 14:45:00,48.76,48.84,48.7,48.83,59100.0,33.652,33.7072,33.6106,33.7003,59100.0
2009-09-16 14:50:00,48.84,48.87,48.79,48.79,71700.0,33.7072,33.7279,33.6727,33.6727,71700.0
2009-09-16 14:55:00,48.8,48.8,48.74,48.79,51300.0,33.6796,33.6796,33.6382,33.6727,51300.0
2009-09-16 15:00:00,48.8,48.89,48.74,48.89,95000.0,33.6796,33.7417,33.6382,33.7417,95000.0
2009-09-16 15:05:00,48.89,48.91,48.8,48.83,84800.0,33.7417,33.7555,33.6796,33.7003,84800.0
2009-09-16 15:10:00,48.83,48.91,48.82,48.85,65500.0,33.7003,33.7555,33.6934,33.7141,65500.0
2009-09-16 15:15:00,48.85,48.85,48.79,48.81,39900.0,33.7141,33.7141,33.6727,33.6865,39900.0
2009-09-16 15:20:00,48.81,48.82,48.78,48.81,48500.0,33.6865,33.6934,33.6658,33.6865,48500.0
2009-09-16 15:25:00,48.8,48.84,48.75,48.83,68000.0,33.6796,33.7072,33.6451,33.7003,68000.0
2009-09-16 15:30:00,48.82,48.85,48.73,48.74,107300.0,33.6934,33.7141,33.6313,33.6382,107300.0
2009-09-16 15:35:00,48.78,48.81,48.77,48.78,66000.0,33.6658,33.6865,33.6589,33.6658,66000.0
2009-09-16 15:40:00,48.77,48.78,48.67,48.71,146100.0,33.6589,33.6658,33.5899,33.6175,146100.0
2009-09-16 15:45:00,48.72,48.77,48.69,48.69,165900.0,33.6244,33.6589,33.6037,33.6037,165900.0
2009-09-16 15:50:00,48.69,48.8,48.69,48.8,179300.0,33.6037,33.6796,33.6037,33.6796,179300.0
2009-09-16 15:55:00,48.8,48.85,48.8,48.82,466100.0,33.6796,33.7141,33.6796,33.6934,466100.0
2009-09-17 09:30:00,48.98,49.15,48.52,48.7,219500.0,33.8038,33.9211,33.4863,33.6106,219500.0
2009-09-17 09:35:00,48.7,48.78,48.59,48.59,120500.0,33.6106,33.6658,33.5347,33.5347,120500.0
2009-09-17 09:40:00,48.58,48.71,48.5,48.54,74800.0,33.5278,33.6175,33.4725,33.5001,74800.0
2009-09-17 09:45:00,48.6,48.74,48.53,48.66,104500.0,33.5416,33.6382,33.4932,33.583,104500.0
2009-09-17 09:50:00,48.65,48.75,48.57,48.71,145100.0,33.5761,33.6451,33.5209,33.6175,145100.0
2009-09-17 09:55:00,48.71,48.77,48.7,48.75,137800.0,33.6175,33.6589,33.6106,33.6451,137800.0
2009-09-17 10:00:00,48.75,48.85,48.65,48.68,190800.0,33.6451,33.7141,33.5761,33.5968,190800.0
2009-09-17 10:05:00,48.67,48.67,48.56,48.58,83300.0,33.5899,33.5899,33.5139,33.5278,83300.0
2009-09-17 10:10:00,48.58,48.64,48.5,48.5,92500.0,33.5278,33.5692,33.4725,33.4725,92500.0
2009-09-17 10:15:00,48.52,48.52,48.28,48.28,95200.0,33.4863,33.4863,33.3207,33.3207,95200.0
2009-09-17 10:20:00,48.29,48.3,48.11,48.12,168900.0,33.3276,33.3345,33.2034,33.2103,168900.0
2009-09-17 10:25:00,48.14,48.31,48.08,48.24,164300.0,33.2241,33.3414,33.1827,33.2931,164300.0
2009-09-17 10:30:00,48.25,48.37,48.25,48.29,105400.0,33.3,33.3828,33.3,33.3276,105400.0
2009-09-17 10:35:00,48.27,48.29,48.19,48.22,31700.0,33.3138,33.3276,33.2586,33.2793,31700.0
2009-09-17 10:40:00,48.22,48.25,48.17,48.2,178400.0,33.2793,33.3,33.2448,33.2655,178400.0
2009-09-17 10:45:00,48.19,48.2,48.11,48.11,59800.0,33.2586,33.2655,33.2034,33.2034,59800.0
2009-09-17 10:50:00,48.12,48.22,48.08,48.09,62000.0,33.2103,33.2793,33.1827,33.1896,62000.0
2009-09-17 10:55:00,48.09,48.15,48.06,48.14,35300.0,33.1896,33.231,33.1689,33.2241,35300.0
2009-09-17 11:00:00,48.13,48.16,48.06,48.06,78100.0,33.2172,33.2379,33.1689,33.1689,78100.0
2009-09-17 11:05:00,48.06,48.15,48.06,48.13,31200.0,33.1689,33.231,33.1689,33.2172,31200.0
2009-09-17 11:10:00,48.13,48.2,48.09,48.11,49400.0,33.2172,33.2655,33.1896,33.2034,49400.0
2009-09-17 11:15:00,48.11,48.12,48.09,48.09,41000.0,33.2034,33.2103,33.1896,33.1896,41000.0
2009-09-17 11:20:00,48.09,48.14,48.09,48.11,48700.0,33.1896,33.2241,33.1896,33.2034,48700.0
2009-09-17 11:25:00,48.11,48.17,48.05,48.07,136400.0,33.2034,33.2448,33.162,33.1758,136400.0
2009-09-17 11:30:00,48.06,48.07,48.0,48.01,121700.0,33.1689,33.1758,33.1275,33.1344,121700.0
2009-09-17 11:35:00,48.0,48.0,47.84,47.85,87400.0,33.1275,33.1275,33.017,33.0239,87400.0
2009-09-17 11:40:00,47.85,47.86,47.72,47.75,184500.0,33.0239,33.0308,32.9342,32.9549,184500.0
2009-09-17 11:45:00,47.76,47.84,47.76,47.78,64600.0,32.9618,33.017,32.9618,32.9756,64600.0
2009-09-17 11:50:00,47.79,47.93,47.78,47.92,78500.0,32.9825,33.0792,32.9756,33.0723,78500.0
2009-09-17 11:55:00,47.92,47.98,47.89,47.94,44200.0,33.0723,33.1137,33.0515,33.0861,44200.0
2009-09-17 12:00:00,47.95,47.98,47.91,47.98,90600.0,33.093,33.1137,33.0653,33.1137,90600.0
2009-09-17 12:05:00,47.98,48.01,47.96,47.96,72600.0,33.1137,33.1344,33.0999,33.0999,72600.0
2009-09-17 12:10:00,47.96,47.96,47.88,47.94,91500.0,33.0999,33.0999,33.0446,33.0861,91500.0
2009-09-17 12:15:00,47.94,47.99,47.79,47.83,70900.0,33.0861,33.1206,32.9825,33.0101,70900.0
2009-09-17 12:20:00,47.82,47.91,47.77,47.9,49200.0,33.0032,33.0653,32.9687,33.0584,49200.0
2009-09-17 12:25:00,47.91,47.96,47.9,47.96,34100.0,33.0653,33.0999,33.0584,33.0999,34100.0
2009-09-17 12:30:00,47.96,48.0,47.95,47.96,22400.0,33.0999,33.1275,33.093,33.0999,22400.0
2009-09-17 12:35:00,47.97,47.98,47.93,47.93,30800.0,33.1068,33.1137,33.0792,33.0792,30800.0
2009-09-17 12:40:00,47.94,47.95,47.89,47.89,40900.0,33.0861,33.093,33.0515,33.0515,40900.0
2009-09-17 12:45:00,47.9,47.9,47.75,47.87,66300.0,33.0584,33.0584,32.9549,33.0377,66300.0
2009-09-17 12:50:00,47.86,47.91,47.84,47.9,46400.0,33.0308,33.0653,33.017,33.0584,46400.0
2009-09-17 12:55:00,47.91,47.98,47.9,47.94,80200.0,33.0653,33.1137,33.0584,33.0861,80200.0
2009-09-17 13:00:00,47.94,48.01,47.93,48.01,41300.0,33.0861,33.1344,33.0792,33.1344,41300.0
2009-09-17 13:05:00,48.01,48.02,47.96,48.0,43200.0,33.1344,33.1413,33.0999,33.1275,43200.0
2009-09-17 13:10:00,48.0,48.02,47.95,48.0,45700.0,33.1275,33.1413,33.093,33.1275,45700.0
2009-09-17 13:15:00,47.99,48.0,47.95,47.99,32700.0,33.1206,33.1275,33.093,33.1206,32700.0
2009-09-17 13:20:00,48.0,48.0,47.94,48.0,70300.0,33.1275,33.1275,33.0861,33.1275,70300.0
2009-09-17 13:25:00,47.99,48.0,47.95,47.99,59300.0,33.1206,33.1275,33.093,33.1206,59300.0
2009-09-17 13:30:00,47.98,48.0,47.94,47.98,50900.0,33.1137,33.1275,33.0861,33.1137,50900.0
2009-09-17 13:35:00,47.98,48.0,47.97,47.99,41400.0,33.1137,33.1275,33.1068,33.1206,41400.0
2009-09-17 13:40:00,48.0,48.01,47.94,48.0,166400.0,33.1275,33.1344,33.0861,33.1275,166400.0
2009-09-17 13:45:00,47.99,48.03,47.97,47.98,75300.0,33.1206,33.1482,33.1068,33.1137,75300.0
2009-09-17 13:50:00,47.98,48.05,47.98,47.99,86300.0,33.1137,33.162,33.1137,33.1206,86300.0
2009-09-17 13:55:00,47.98,48.01,47.94,47.95,55100.0,33.1137,33.1344,33.0861,33.093,55100.0
2009-09-17 14:00:00,47.95,48.0,47.93,47.98,55500.0,33.093,33.1275,33.0792,33.1137,55500.0
2009-09-17 14:05:00,47.98,48.01,47.97,47.98,50600.0,33.1137,33.1344,33.1068,33.1137,50600.0
2009-09-17 14:10:00,47.98,48.0,47.95,48.0,46800.0,33.1137,33.1275,33.093,33.1275,46800.0
2009-09-17 14:15:00,47.99,48.0,47.98,48.0,125900.0,33.1206,33.1275,33.1137,33.1275,125900.0
2009-09-17 14:20:00,48.0,48.01,47.98,47.98,30900.0,33.1275,33.1344,33.1137,33.1137,30900.0
2009-09-17 14:25:00,47.99,48.0,47.95,47.99,55500.0,33.1206,33.1275,33.093,33.1206,55500.0
2009-09-17 14:30:00,47.99,48.0,47.98,47.99,49000.0,33.1206,33.1275,33.1137,33.1206,49000.0
2009-09-17 14:35:00,48.0,48.0,47.97,47.99,21800.0,33.1275,33.1275,33.1068,33.1206,21800.0
2009-09-17 14:40:00,47.99,48.07,47.96,48.02,92200.0,33.1206,33.1758,33.0999,33.1413,92200.0
2009-09-17 14:45:00,48.03,48.09,48.01,48.04,59400.0,33.1482,33.1896,33.1344,33.1551,59400.0
2009-09-17 14:50:00,48.04,48.08,47.98,47.99,78000.0,33.1551,33.1827,33.1137,33.1206,78000.0
2009-09-17 14:55:00,47.99,48.0,47.89,47.9,42400.0,33.1206,33.1275,33.0515,33.0584,42400.0
2009-09-17 15:00:00,47.9,47.96,47.89,47.95,33000.0,33.0584,33.0999,33.0515,33.093,33000.0
2009-09-17 15:05:00,47.96,47.98,47.92,47.94,42400.0,33.0999,33.1137,33.0723,33.0861,42400.0
2009-09-17 15:10:00,47.95,48.0,47.95,48.0,33400.0,33.093,33.1275,33.093,33.1275,33400.0
2009-09-17 15:15:00,47.99,48.0,47.92,47.97,76200.0,33.1206,33.1275,33.0723,33.1068,76200.0
2009-09-17 15:20:00,47.97,48.0,47.93,47.98,103900.0,33.1068,33.1275,33.0792,33.1137,103900.0
2009-09-17 15:25:00,47.97,47.99,47.95,47.97,71400.0,33.1068,33.1206,33.093,33.1068,71400.0
2009-09-17 15:30:00,47.97,47.99,47.96,47.97,59200.0,33.1068,33.1206,33.0999,33.1068,59200.0
2009-09-17 15:35:00,47.97,47.98,47.89,47.9,161900.0,33.1068,33.1137,33.0515,33.0584,161900.0
2009-09-17 15:40:00,47.9,47.92,47.81,47.87,179800.0,33.0584,33.0723,32.9963,33.0377,179800.0
2009-09-17 15:45:00,47.85,47.86,47.73,47.77,140600.0,33.0239,33.0308,32.9411,32.9687,140600.0
2009-09-17 15:50:00,47.76,47.84,47.76,47.81,173900.0,32.9618,33.017,32.9618,32.9963,173900.0
2009-09-17 15:55:00,47.81,47.86,47.73,47.74,463200.0,32.9963,33.0308,32.9411,32.948,463200.0
2009-09-18 09:30:00,47.8,47.95,47.56,47.65,1747400.0,32.9894,33.093,32.8238,32.8859,1747400.0
2009-09-18 09:35:00,47.65,47.69,47.57,47.63,124400.0,32.8859,32.9135,32.8307,32.8721,124400.0
2009-09-18 09:40:00,47.62,47.74,47.58,47.69,123700.0,32.8652,32.948,32.8376,32.9135,123700.0
2009-09-18 09:45:00,47.69,47.72,47.64,47.68,97300.0,32.9135,32.9342,32.879,32.9066,97300.0
2009-09-18 09:50:00,47.69,47.7,47.5,47.51,87700.0,32.9135,32.9204,32.7824,32.7893,87700.0
2009-09-18 09:55:00,47.5,47.51,47.4,47.5,88000.0,32.7824,32.7893,32.7134,32.7824,88000.0
2009-09-18 10:00:00,47.49,47.52,47.4,47.45,53300.0,32.7755,32.7962,32.7134,32.7479,53300.0
2009-09-18 10:05:00,47.45,47.47,47.42,47.45,66100.0,32.7479,32.7617,32.7272,32.7479,66100.0
2009-09-18 10:10:00,47.44,47.53,47.41,47.47,51200.0,32.741,32.8031,32.7203,32.7617,51200.0
2009-09-18 10:15:00,47.48,47.53,47.45,47.48,35000.0,32.7686,32.8031,32.7479,32.7686,35000.0
2009-09-18 10:20:00,47.48,47.57,47.48,47.56,84500.0,32.7686,32.8307,32.7686,32.8238,84500.0
2009-09-18 10:25:00,47.57,47.62,47.54,47.6,45400.0,32.8307,32.8652,32.81,32.8514,45400.0
2009-09-18 10:30:00,47.6,47.71,47.6,47.71,84700.0,32.8514,32.9273,32.8514,32.9273,84700.0
2009-09-18 10:35:00,47.71,47.75,47.67,47.67,85900.0,32.9273,32.9549,32.8997,32.8997,85900.0
2009-09-18 10:40:00,47.69,47.7,47.65,47.67,40500.0,32.9135,32.9204,32.8859,32.8997,40500.0
2009-09-18 10:45:00,47.65,47.65,47.51,47.56,67600.0,32.8859,32.8859,32.7893,32.8238,67600.0
2009-09-18 10:50:00,47.56,47.64,47.56,47.6,32100.0,32.8238,32.879,32.8238,32.8514,32100.0
2009-09-18 10:55:00,47.6,47.61,47.5,47.55,83100.0,32.8514,32.8583,32.7824,32.8169,83100.0
2009-09-18 11:00:00,47.56,47.56,47.47,47.47,36800.0,32.8238,32.8238,32.7617,32.7617,36800.0
2009-09-18 11:05:00,47.46,47.52,47.45,47.51,38500.0,32.7548,32.7962,32.7479,32.7893,38500.0
2009-09-18 11:10:00,47.5,47.53,47.44,47.45,36800.0,32.7824,32.8031,32.741,32.7479,36800.0
2009-09-18 11:15:00,47.46,47.46,47.4,47.42,40300.0,32.7548,32.7548,32.7134,32.7272,40300.0
2009-09-18 11:20:00,47.43,47.43,47.34,47.35,66100.0,32.7341,32.7341,32.672,32.6789,66100.0
2009-09-18 11:25:00,47.34,47.36,47.29,47.3,40900.0,32.672,32.6858,32.6375,32.6444,40900.0
2009-09-18 11:30:00,47.31,47.37,47.3,47.33,44500.0,32.6513,32.6927,32.6444,32.6651,44500.0
2009-09-18 11:35:00,47.33,47.43,47.31,47.41,35600.0,32.6651,32.7341,32.6513,32.7203,35600.0
2009-09-18 11:40:00,47.42,47.49,47.41,47.45,39200.0,32.7272,32.7755,32.7203,32.7479,39200.0
2009-09-18 11:45:00,47.45,47.57,47.45,47.56,38400.0,32.7479,32.8307,32.7479,32.8238,38400.0
2009-09-18 11:50:00,47.56,47.59,47.51,47.57,31400.0,32.8238,32.8445,32.7893,32.8307,31400.0
2009-09-18 11:55:00,47.57,47.59,47.48,47.48,42600.0,32.8307,32.8445,32.7686,32.7686,42600.0
2009-09-18 12:00:00,47.48,47.5,47.45,47.5,26300.0,32.7686,32.7824,32.7479,32.7824,26300.0
2009-09-18 12:05:00,47.5,47.51,47.46,47.5,54400.0,32.7824,32.7893,32.7548,32.7824,54400.0
2009-09-18 12:10:00,47.5,47.55,47.49,47.54,53800.0,32.7824,32.8169,32.7755,32.81,53800.0
2009-09-18 12:15:00,47.55,47.59,47.55,47.58,17400.0,32.8169,32.8445,32.8169,32.8376,17400.0
2009-09-18 12:20:00,47.58,47.59,47.51,47.52,18300.0,32.8376,32.8445,32.7893,32.7962,18300.0
2009-09-18 12:25:00,47.52,47.53,47.5,47.5,24600.0,32.7962,32.8031,32.7824,32.7824,24600.0
2009-09-18 12:30:00,47.5,47.58,47.5,47.58,60200.0,32.7824,32.8376,32.7824,32.8376,60200.0
2009-09-18 12:35:00,47.58,47.6,47.57,47.59,24200.0,32.8376,32.8514,32.8307,32.8445,24200.0
2009-09-18 12:40:00,47.58,47.59,47.5,47.52,47400.0,32.8376,32.8445,32.7824,32.7962,47400.0
2009-09-18 12:45:00,47.53,47.54,47.51,47.52,20400.0,32.8031,32.81,32.7893,32.7962,20400.0
2009-09-18 12:50:00,47.52,47.55,47.5,47.5,49700.0,32.7962,32.8169,32.7824,32.7824,49700.0
2009-09-18 12:55:00,47.51,47.56,47.5,47.55,25800.0,32.7893,32.8238,32.7824,32.8169,25800.0
2009-09-18 13:00:00,47.55,47.6,47.55,47.59,20700.0,32.8169,32.8514,32.8169,32.8445,20700.0
2009-09-18 13:05:00,47.6,47.6,47.59,47.6,21400.0,32.8514,32.8514,32.8445,32.8514,21400.0
2009-09-18 13:10:00,47.6,47.6,47.59,47.59,25400.0,32.8514,32.8514,32.8445,32.8445,25400.0
2009-09-18 13:15:00,47.59,47.6,47.51,47.55,62900.0,32.8445,32.8514,32.7893,32.8169,62900.0
2009-09-18 13:20:00,47.55,47.56,47.52,47.56,32100.0,32.8169,32.8238,32.7962,32.8238,32100.0
2009-09-18 13:25:00,47.56,47.57,47.54,47.54,25300.0,32.8238,32.8307,32.81,32.81,25300.0
2009-09-18 13:30:00,47.54,47.54,47.52,47.52,26500.0,32.81,32.81,32.7962,32.7962,26500.0
2009-09-18 13:35:00,47.53,47.54,47.48,47.5,31100.0,32.8031,32.81,32.7686,32.7824,31100.0
2009-09-18 13:40:00,47.49,47.5,47.44,47.44,34000.0,32.7755,32.7824,32.741,32.741,34000.0
2009-09-18 13:45:00,47.43,47.52,47.41,47.5,51300.0,32.7341,32.7962,32.7203,32.7824,51300.0
2009-09-18 13:50:00,47.49,47.5,47.44,47.46,19000.0,32.7755,32.7824,32.741,32.7548,19000.0
2009-09-18 13:55:00,47.45,47.48,47.45,47.45,22100.0,32.7479,32.7686,32.7479,32.7479,22100.0
2009-09-18 14:00:00,47.45,47.47,47.4,47.43,37400.0,32.7479,32.7617,32.7134,32.7341,37400.0
2009-09-18 14:05:00,47.42,47.43,47.4,47.4,24800.0,32.7272,32.7341,32.7134,32.7134,24800.0
2009-09-18 14:10:00,47.4,47.41,47.36,47.38,57100.0,32.7134,32.7203,32.6858,32.6996,57100.0
2009-09-18 14:15:00,47.37,47.51,47.37,47.45,80300.0,32.6927,32.7893,32.6927,32.7479,80300.0
2009-09-18 14:20:00,47.45,47.5,47.44,47.44,56300.0,32.7479,32.7824,32.741,32.741,56300.0
2009-09-18 14:25:00,47.43,47.47,47.39,47.4,33900.0,32.7341,32.7617,32.7065,32.7134,33900.0
2009-09-18 14:30:00,47.39,47.39,47.34,47.38,59500.0,32.7065,32.7065,32.672,32.6996,59500.0
2009-09-18 14:35:00,47.37,47.38,47.37,47.38,43900.0,32.6927,32.6996,32.6927,32.6996,43900.0
2009-09-18 14:40:00,47.37,47.38,47.33,47.34,46700.0,32.6927,32.6996,32.6651,32.672,46700.0
2009-09-18 14:45:00,47.33,47.37,47.33,47.37,49400.0,32.6651,32.6927,32.6651,32.6927,49400.0
2009-09-18 14:50:00,47.37,47.43,47.36,47.41,34900.0,32.6927,32.7341,32.6858,32.7203,34900.0
2009-09-18 14:55:00,47.41,47.42,47.37,47.37,33000.0,32.7203,32.7272,32.6927,32.6927,33000.0
2009-09-18 15:00:00,47.38,47.41,47.37,47.41,98700.0,32.6996,32.7203,32.6927,32.7203,98700.0
2009-09-18 15:05:00,47.4,47.43,47.32,47.33,166600.0,32.7134,32.7341,32.6582,32.6651,166600.0
2009-09-18 15:10:00,47.32,47.48,47.31,47.46,98600.0,32.6582,32.7686,32.6513,32.7548,98600.0
2009-09-18 15:15:00,47.42,47.42,47.37,47.42,98600.0,32.7272,32.7272,32.6927,32.7272,98600.0
2009-09-18 15:20:00,47.42,47.52,47.42,47.51,87900.0,32.7272,32.7962,32.7272,32.7893,87900.0
2009-09-18 15:25:00,47.51,47.55,47.42,47.44,111000.0,32.7893,32.8169,32.7272,32.741,111000.0
2009-09-18 15:30:00,47.44,47.45,47.41,47.44,80300.0,32.741,32.7479,32.7203,32.741,80300.0
2009-09-18 15:35:00,47.44,47.44,47.43,47.43,111400.0,32.741,32.741,32.7341,32.7341,111400.0
2009-09-18 15:40:00,47.43,47.44,47.33,47.39,228900.0,32.7341,32.741,32.6651,32.7065,228900.0
2009-09-18 15:45:00,47.39,47.4,47.32,47.33,181500.0,32.7065,32.7134,32.6582,32.6651,181500.0
2009-09-18 15:50:00,47.33,47.37,47.27,47.28,203500.0,32.6651,32.6927,32.6236,32.6306,203500.0
2009-09-18 15:55:00,47.27,47.36,47.27,47.36,315400.0,32.6236,32.6858,32.6236,32.6858,315400.0
2009-09-21 09:30:00,47.15,47.25,47.08,47.2,145300.0,32.5408,32.6098,32.4925,32.5753,145300.0
2009-09-21 09:35:00,47.21,47.6,47.19,47.32,164900.0,32.5822,32.8514,32.5684,32.6582,164900.0
2009-09-21 09:40:00,47.31,47.49,47.25,47.48,109500.0,32.6513,32.7755,32.6098,32.7686,109500.0
2009-09-21 09:45:00,47.48,47.51,47.3,47.31,57100.0,32.7686,32.7893,32.6444,32.6513,57100.0
2009-09-21 09:50:00,47.3,47.31,47.2,47.22,46300.0,32.6444,32.6513,32.5753,32.5891,46300.0
2009-09-21 09:55:00,47.22,47.24,47.11,47.21,149000.0,32.5891,32.6029,32.5132,32.5822,149000.0
2009-09-21 10:00:00,47.21,47.22,47.17,47.2,134500.0,32.5822,32.5891,32.5546,32.5753,134500.0
2009-09-21 10:05:00,47.21,47.22,47.17,47.18,65300.0,32.5822,32.5891,32.5546,32.5615,65300.0
2009-09-21 10:10:00,47.18,47.22,47.15,47.19,78000.0,32.5615,32.5891,32.5408,32.5684,78000.0
2009-09-21 10:15:00,47.19,47.22,47.15,47.16,105800.0,32.5684,32.5891,32.5408,32.5477,105800.0
2009-09-21 10:20:00,47.17,47.21,47.17,47.18,49000.0,32.5546,32.5822,32.5546,32.5615,49000.0
2009-09-21 10:25:00,47.18,47.22,47.17,47.18,87000.0,32.5615,32.5891,32.5546,32.5615,87000.0
2009-09-21 10:30:00,47.18,47.2,47.17,47.18,46600.0,32.5615,32.5753,32.5546,32.5615,46600.0
2009-09-21 10:35:00,47.19,47.32,47.18,47.28,54200.0,32.5684,32.6582,32.5615,32.6306,54200.0
2009-09-21 10:40:00,47.29,47.41,47.28,47.41,38500.0,32.6375,32.7203,32.6306,32.7203,38500.0
2009-09-21 10:45:00,47.41,47.44,47.39,47.4,21600.0,32.7203,32.741,32.7065,32.7134,21600.0
2009-09-21 10:50:00,47.4,47.44,47.34,47.37,26900.0,32.7134,32.741,32.672,32.6927,26900.0
2009-09-21 10:55:00,47.37,47.45,47.33,47.39,39900.0,32.6927,32.7479,32.6651,32.7065,39900.0
2009-09-21 11:00:00,47.41,47.41,47.32,47.32,30100.0,32.7203,32.7203,32.6582,32.6582,30100.0
2009-09-21 11:05:00,47.32,47.41,47.29,47.3,55500.0,32.6582,32.7203,32.6375,32.6444,55500.0
2009-09-21 11:10:00,47.3,47.41,47.29,47.39,97200.0,32.6444,32.7203,32.6375,32.7065,97200.0
2009-09-21 11:15:00,47.39,47.54,47.39,47.42,41800.0,32.7065,32.81,32.7065,32.7272,41800.0
2009-09-21 11:20:00,47.42,47.45,47.36,47.36,35200.0,32.7272,32.7479,32.6858,32.6858,35200.0
2009-09-21 11:25:00,47.37,47.43,47.32,47.43,47900.0,32.6927,32.7341,32.6582,32.7341,47900.0
2009-09-21 11:30:00,47.44,47.55,47.43,47.5,57300.0,32.741,32.8169,32.7341,32.7824,57300.0
2009-09-21 11:35:00,47.5,47.55,47.49,47.51,21600.0,32.7824,32.8169,32.7755,32.7893,21600.0
2009-09-21 11:40:00,47.51,47.58,47.51,47.58,28800.0,32.7893,32.8376,32.7893,32.8376,28800.0
2009-09-21 11:45:00,47.58,47.6,47.56,47.6,29100.0,32.8376,32.8514,32.8238,32.8514,29100.0
2009-09-21 11:50:00,47.58,47.58,47.56,47.58,12000.0,32.8376,32.8376,32.8238,32.8376,12000.0
2009-09-21 11:55:00,47.57,47.63,47.57,47.62,24200.0,32.8307,32.8721,32.8307,32.8652,24200.0
2009-09-21 12:00:00,47.63,47.63,47.48,47.48,33600.0,32.8721,32.8721,32.7686,32.7686,33600.0
2009-09-21 12:05:00,47.48,47.56,47.48,47.56,16900.0,32.7686,32.8238,32.7686,32.8238,16900.0
2009-09-21 12:10:00,47.55,47.63,47.55,47.62,17500.0,32.8169,32.8721,32.8169,32.8652,17500.0
2009-09-21 12:15:00,47.61,47.62,47.54,47.56,18900.0,32.8583,32.8652,32.81,32.8238,18900.0
2009-09-21 12:20:00,47.56,47.61,47.56,47.59,21300.0,32.8238,32.8583,32.8238,32.8445,21300.0
2009-09-21 12:25:00,47.6,47.65,47.59,47.64,21200.0,32.8514,32.8859,32.8445,32.879,21200.0
2009-09-21 12:30:00,47.64,47.65,47.63,47.64,18300.0,32.879,32.8859,32.8721,32.879,18300.0
2009-09-21 12:35:00,47.63,47.71,47.63,47.67,45500.0,32.8721,32.9273,32.8721,32.8997,45500.0
2009-09-21 12:40:00,47.67,47.71,47.67,47.67,20300.0,32.8997,32.9273,32.8997,32.8997,20300.0
2009-09-21 12:45:00,47.65,47.67,47.6,47.6,20200.0,32.8859,32.8997,32.8514,32.8514,20200.0
2009-09-21 12:50:00,47.6,47.64,47.57,47.64,10000.0,32.8514,32.879,32.8307,32.879,10000.0
2009-09-21 12:55:00,47.65,47.68,47.63,47.67,12600.0,32.8859,32.9066,32.8721,32.8997,12600.0
2009-09-21 13:00:00,47.67,47.74,47.67,47.74,21300.0,32.8997,32.948,32.8997,32.948,21300.0
2009-09-21 13:05:00,47.74,47.74,47.67,47.67,35200.0,32.948,32.948,32.8997,32.8997,35200.0
2009-09-21 13:10:00,47.68,47.72,47.67,47.71,24100.0,32.9066,32.9342,32.8997,32.9273,24100.0
2009-09-21 13:15:00,47.72,47.73,47.71,47.73,24800.0,32.9342,32.9411,32.9273,32.9411,24800.0
2009-09-21 13:20:00,47.73,47.83,47.72,47.83,37800.0,32.9411,33.0101,32.9342,33.0101,37800.0
2009-09-21 13:25:00,47.83,47.88,47.83,47.87,35900.0,33.0101,33.0446,33.0101,33.0377,35900.0
2009-09-21 13:30:00,47.88,47.97,47.88,47.95,57400.0,33.0446,33.1068,33.0446,33.093,57400.0
2009-09-21 13:35:00,47.95,47.96,47.87,47.87,57700.0,33.093,33.0999,33.0377,33.0377,57700.0
2009-09-21 13:40:00,47.87,47.87,47.83,47.84,23400.0,33.0377,33.0377,33.0101,33.017,23400.0
2009-09-21 13:45:00,47.84,47.89,47.84,47.88,24600.0,33.017,33.0515,33.017,33.0446,24600.0
2009-09-21 13:50:00,47.88,47.89,47.85,47.85,31100.0,33.0446,33.0515,33.0239,33.0239,31100.0
2009-09-21 13:55:00,47.86,47.89,47.85,47.88,26000.0,33.0308,33.0515,33.0239,33.0446,26000.0
2009-09-21 14:00:00,47.88,47.9,47.82,47.87,40800.0,33.0446,33.0584,33.0032,33.0377,40800.0
2009-09-21 14:05:00,47.86,47.87,47.84,47.86,24900.0,33.0308,33.0377,33.017,33.0308,24900.0
2009-09-21 14:10:00,47.85,47.91,47.84,47.91,78800.0,33.0239,33.0653,33.017,33.0653,78800.0
2009-09-21 14:15:00,47.91,47.91,47.89,47.89,21400.0,33.0653,33.0653,33.0515,33.0515,21400.0
2009-09-21 14:20:00,47.9,47.93,47.86,47.86,66500.0,33.0584,33.0792,33.0308,33.0308,66500.0
2009-09-21 14:25:00,47.86,47.91,47.86,47.9,41500.0,33.0308,33.0653,33.0308,33.0584,41500.0
2009-09-21 14:30:00,47.9,47.94,47.9,47.92,64000.0,33.0584,33.0861,33.0584,33.0723,64000.0
2009-09-21 14:35:00,47.92,47.95,47.89,47.95,70000.0,33.0723,33.093,33.0515,33.093,70000.0
2009-09-21 14:40:00,47.95,47.99,47.93,47.99,43200.0,33.093,33.1206,33.0792,33.1206,43200.0
2009-09-21 14:45:00,48.0,48.08,47.97,48.08,48000.0,33.1275,33.1827,33.1068,33.1827,48000.0
2009-09-21 14:50:00,48.08,48.1,48.04,48.09,35000.0,33.1827,33.1965,33.1551,33.1896,35000.0
2009-09-21 14:55:00,48.09,48.11,48.03,48.03,40000.0,33.1896,33.2034,33.1482,33.1482,40000.0
2009-09-21 15:00:00,48.03,48.04,47.95,47.96,64300.0,33.1482,33.1551,33.093,33.0999,64300.0
2009-09-21 15:05:00,47.96,48.04,47.96,48.03,25200.0,33.0999,33.1551,33.0999,33.1482,25200.0
2009-09-21 15:10:00,48.03,48.04,48.02,48.03,22200.0,33.1482,33.1551,33.1413,33.1482,22200.0
2009-09-21 15:15:00,48.03,48.19,48.02,48.15,109200.0,33.1482,33.2586,33.1413,33.231,109200.0
2009-09-21 15:20:00,48.16,48.16,48.03,48.08,93100.0,33.2379,33.2379,33.1482,33.1827,93100.0
2009-09-21 15:25:00,48.08,48.1,48.03,48.03,39200.0,33.1827,33.1965,33.1482,33.1482,39200.0
2009-09-21 15:30:00,48.03,48.04,47.86,47.9,136900.0,33.1482,33.1551,33.0308,33.0584,136900.0
2009-09-21 15:35:00,47.9,47.98,47.89,47.91,70200.0,33.0584,33.1137,33.0515,33.0653,70200.0
2009-09-21 15:40:00,47.91,48.01,47.89,48.0,60400.0,33.0653,33.1344,33.0515,33.1275,60400.0
2009-09-21 15:45:00,47.99,48.0,47.85,47.86,143800.0,33.1206,33.1275,33.0239,33.0308,143800.0
2009-09-21 15:50:00,47.86,47.86,47.77,47.8,128900.0,33.0308,33.0308,32.9687,32.9894,128900.0
2009-09-21 15:55:00,47.79,47.88,47.77,47.8,242800.0,32.9825,33.0446,32.9687,32.9894,242800.0
2009-09-22 09:30:00,47.91,47.98,47.75,47.91,85400.0,33.0653,33.1137,32.9549,33.0653,85400.0
2009-09-22 09:35:00,47.91,48.07,47.8,47.94,65800.0,33.0653,33.1758,32.9894,33.0861,65800.0
2009-09-22 09:40:00,47.94,48.07,47.76,47.76,75300.0,33.0861,33.1758,32.9618,32.9618,75300.0
2009-09-22 09:45:00,47.77,47.86,47.75,47.75,46300.0,32.9687,33.0308,32.9549,32.9549,46300.0
2009-09-22 09:50:00,47.76,47.82,47.64,47.7,52300.0,32.9618,33.0032,32.879,32.9204,52300.0
2009-09-22 09:55:00,47.7,47.72,47.53,47.57,42700.0,32.9204,32.9342,32.8031,32.8307,42700.0
2009-09-22 10:00:00,47.57,47.57,47.39,47.44,71900.0,32.8307,32.8307,32.7065,32.741,71900.0
2009-09-22 10:05:00,47.44,47.68,47.44,47.66,54100.0,32.741,32.9066,32.741,32.8928,54100.0
2009-09-22 10:10:00,47.65,47.7,47.6,47.64,64700.0,32.8859,32.9204,32.8514,32.879,64700.0
2009-09-22 10:15:00,47.64,47.64,47.33,47.38,45500.0,32.879,32.879,32.6651,32.6996,45500.0
2009-09-22 10:20:00,47.37,47.39,47.29,47.34,45600.0,32.6927,32.7065,32.6375,32.672,45600.0
2009-09-22 10:25:00,47.34,47.36,47.26,47.29,54100.0,32.672,32.6858,32.6167,32.6375,54100.0
2009-09-22 10:30:00,47.28,47.28,47.14,47.24,75400.0,32.6306,32.6306,32.5339,32.6029,75400.0
2009-09-22 10:35:00,47.24,47.25,47.15,47.18,66400.0,32.6029,32.6098,32.5408,32.5615,66400.0
2009-09-22 10:40:00,47.17,47.29,47.17,47.25,46800.0,32.5546,32.6375,32.5546,32.6098,46800.0
2009-09-22 10:45:00,47.24,47.31,47.23,47.31,34200.0,32.6029,32.6513,32.596,32.6513,34200.0
2009-09-22 10:50:00,47.3,47.34,47.3,47.32,27000.0,32.6444,32.672,32.6444,32.6582,27000.0
2009-09-22 10:55:00,47.33,47.34,47.27,47.27,41300.0,32.6651,32.672,32.6236,32.6236,41300.0
2009-09-22 11:00:00,47.27,47.28,47.2,47.2,18400.0,32.6236,32.6306,32.5753,32.5753,18400.0
2009-09-22 11:05:00,47.21,47.33,47.2,47.31,54700.0,32.5822,32.6651,32.5753,32.6513,54700.0
2009-09-22 11:10:00,47.3,47.36,47.3,47.36,22600.0,32.6444,32.6858,32.6444,32.6858,22600.0
2009-09-22 11:15:00,47.36,47.4,47.35,47.36,22700.0,32.6858,32.7134,32.6789,32.6858,22700.0
2009-09-22 11:20:00,47.36,47.38,47.29,47.3,20800.0,32.6858,32.6996,32.6375,32.6444,20800.0
2009-09-22 11:25:00,47.29,47.37,47.29,47.32,20300.0,32.6375,32.6927,32.6375,32.6582,20300.0
2009-09-22 11:30:00,47.32,47.41,47.31,47.39,29400.0,32.6582,32.7203,32.6513,32.7065,29400.0
2009-09-22 11:35:00,47.39,47.39,47.32,47.39,29000.0,32.7065,32.7065,32.6582,32.7065,29000.0
2009-09-22 11:40:00,47.39,47.47,47.38,47.44,31700.0,32.7065,32.7617,32.6996,32.741,31700.0
2009-09-22 11:45:00,47.44,47.5,47.42,47.43,19700.0,32.741,32.7824,32.7272,32.7341,19700.0
2009-09-22 11:50:00,47.44,47.52,47.44,47.51,23100.0,32.741,32.7962,32.741,32.7893,23100.0
2009-09-22 11:55:00,47.52,47.53,47.43,47.51,21100.0,32.7962,32.8031,32.7341,32.7893,21100.0
2009-09-22 12:00:00,47.52,47.56,47.49,47.49,47600.0,32.7962,32.8238,32.7755,32.7755,47600.0
2009-09-22 12:05:00,47.5,47.5,47.42,47.43,37500.0,32.7824,32.7824,32.7272,32.7341,37500.0
2009-09-22 12:10:00,47.44,47.45,47.38,47.39,29700.0,32.741,32.7479,32.6996,32.7065,29700.0
2009-09-22 12:15:00,47.38,47.45,47.25,47.45,159200.0,32.6996,32.7479,32.6098,32.7479,159200.0
2009-09-22 12:20:00,47.45,47.46,47.38,47.46,30800.0,32.7479,32.7548,32.6996,32.7548,30800.0
2009-09-22 12:25:00,47.46,47.48,47.44,47.46,21700.0,32.7548,32.7686,32.741,32.7548,21700.0
2009-09-22 12:30:00,47.46,47.46,47.45,47.46,15900.0,32.7548,32.7548,32.7479,32.7548,15900.0
2009-09-22 12:35:00,47.45,47.47,47.38,47.39,32300.0,32.7479,32.7617,32.6996,32.7065,32300.0
2009-09-22 12:40:00,47.38,47.42,47.38,47.4,19700.0,32.6996,32.7272,32.6996,32.7134,19700.0
2009-09-22 12:45:00,47.41,47.41,47.33,47.33,16900.0,32.7203,32.7203,32.6651,32.6651,16900.0
2009-09-22 12:50:00,47.34,47.34,47.29,47.3,19600.0,32.672,32.672,32.6375,32.6444,19600.0
2009-09-22 12:55:00,47.3,47.37,47.3,47.36,24800.0,32.6444,32.6927,32.6444,32.6858,24800.0
2009-09-22 13:00:00,47.35,47.42,47.35,47.4,44800.0,32.6789,32.7272,32.6789,32.7134,44800.0
2009-09-22 13:05:00,47.38,47.45,47.38,47.45,23800.0,32.6996,32.7479,32.6996,32.7479,23800.0
2009-09-22 13:10:00,47.45,47.46,47.33,47.38,71700.0,32.7479,32.7548,32.6651,32.6996,71700.0
2009-09-22 13:15:00,47.39,47.43,47.36,47.41,30800.0,32.7065,32.7341,32.6858,32.7203,30800.0
2009-09-22 13:20:00,47.42,47.53,47.41,47.51,113100.0,32.7272,32.8031,32.7203,32.7893,113100.0
2009-09-22 13:25:00,47.5,47.52,47.5,47.51,9900.0,32.7824,32.7962,32.7824,32.7893,9900.0
2009-09-22 13:30:00,47.51,47.53,47.45,47.53,32300.0,32.7893,32.8031,32.7479,32.8031,32300.0
2009-09-22 13:35:00,47.53,47.55,47.51,47.52,59800.0,32.8031,32.8169,32.7893,32.7962,59800.0
2009-09-22 13:40:00,47.52,47.58,47.51,47.58,68500.0,32.7962,32.8376,32.7893,32.8376,68500.0
2009-09-22 13:45:00,47.58,47.64,47.55,47.62,48200.0,32.8376,32.879,32.8169,32.8652,48200.0
2009-09-22 13:50:00,47.62,47.69,47.61,47.64,55300.0,32.8652,32.9135,32.8583,32.879,55300.0
2009-09-22 13:55:00,47.65,47.74,47.63,47.73,153900.0,32.8859,32.948,32.8721,32.9411,153900.0
2009-09-22 14:00:00,47.73,47.78,47.72,47.74,38900.0,32.9411,32.9756,32.9342,32.948,38900.0
2009-09-22 14:05:00,47.74,47.79,47.73,47.74,45800.0,32.948,32.9825,32.9411,32.948,45800.0
2009-09-22 14:10:00,47.74,47.75,47.69,47.74,84600.0,32.948,32.9549,32.9135,32.948,84600.0
2009-09-22 14:15:00,47.73,47.74,47.69,47.71,22900.0,32.9411,32.948,32.9135,32.9273,22900.0
2009-09-22 14:20:00,47.71,47.71,47.6,47.69,88400.0,32.9273,32.9273,32.8514,32.9135,88400.0
2009-09-22 14:25:00,47.69,47.69,47.58,47.59,31500.0,32.9135,32.9135,32.8376,32.8445,31500.0
2009-09-22 14:30:00,47.59,47.63,47.51,47.55,50600.0,32.8445,32.8721,32.7893,32.8169,50600.0
2009-09-22 14:35:00,47.55,47.58,47.54,47.58,15300.0,32.8169,32.8376,32.81,32.8376,15300.0
2009-09-22 14:40:00,47.58,47.68,47.57,47.65,20400.0,32.8376,32.9066,32.8307,32.8859,20400.0
2009-09-22 14:45:00,47.64,47.64,47.58,47.62,17000.0,32.879,32.879,32.8376,32.8652,17000.0
2009-09-22 14:50:00,47.62,47.63,47.61,47.62,20600.0,32.8652,32.8721,32.8583,32.8652,20600.0
2009-09-22 14:55:00,47.62,47.63,47.55,47.55,22200.0,32.8652,32.8721,32.8169,32.8169,22200.0
2009-09-22 15:00:00,47.55,47.57,47.51,47.52,36200.0,32.8169,32.8307,32.7893,32.7962,36200.0
2009-09-22 15:05:00,47.53,47.53,47.46,47.46,30100.0,32.8031,32.8031,32.7548,32.7548,30100.0
2009-09-22 15:10:00,47.47,47.47,47.39,47.43,39600.0,32.7617,32.7617,32.7065,32.7341,39600.0
2009-09-22 15:15:00,47.43,47.49,47.4,47.43,53400.0,32.7341,32.7755,32.7134,32.7341,53400.0
2009-09-22 15:20:00,47.43,47.55,47.43,47.55,35200.0,32.7341,32.8169,32.7341,32.8169,35200.0
2009-09-22 15:25:00,47.55,47.55,47.45,47.47,42000.0,32.8169,32.8169,32.7479,32.7617,42000.0
2009-09-22 15:30:00,47.49,47.54,47.47,47.48,43200.0,32.7755,32.81,32.7617,32.7686,43200.0
2009-09-22 15:35:00,47.48,47.59,47.48,47.59,62200.0,32.7686,32.8445,32.7686,32.8445,62200.0
2009-09-22 15:40:00,47.59,47.63,47.49,47.49,94600.0,32.8445,32.8721,32.7755,32.7755,94600.0
2009-09-22 15:45:00,47.49,47.56,47.44,47.56,96400.0,32.7755,32.8238,32.741,32.8238,96400.0
2009-09-22 15:50:00,47.56,47.6,47.47,47.52,139500.0,32.8238,32.8514,32.7617,32.7962,139500.0
2009-09-22 15:55:00,47.52,47.6,47.49,47.58,281700.0,32.7962,32.8514,32.7755,32.8376,281700.0
2009-09-23 09:30:00,47.53,48.19,47.53,47.79,157200.0,32.8031,33.2586,32.8031,32.9825,157200.0
2009-09-23 09:35:00,47.78,48.3,47.64,48.3,108800.0,32.9756,33.3345,32.879,33.3345,108800.0
2009-09-23 09:40:00,48.28,48.47,48.23,48.42,159500.0,33.3207,33.4518,33.2862,33.4173,159500.0
2009-09-23 09:45:00,48.41,48.46,48.27,48.34,94600.0,33.4104,33.4449,33.3138,33.3621,94600.0
2009-09-23 09:50:00,48.32,48.35,48.07,48.14,83800.0,33.3483,33.369,33.1758,33.2241,83800.0
2009-09-23 09:55:00,48.12,48.22,48.08,48.11,40100.0,33.2103,33.2793,33.1827,33.2034,40100.0
2009-09-23 10:00:00,48.11,48.28,48.1,48.23,33500.0,33.2034,33.3207,33.1965,33.2862,33500.0
2009-09-23 10:05:00,48.25,48.3,48.23,48.28,25300.0,33.3,33.3345,33.2862,33.3207,25300.0
2009-09-23 10:10:00,48.28,48.34,48.21,48.28,45100.0,33.3207,33.3621,33.2724,33.3207,45100.0
2009-09-23 10:15:00,48.27,48.33,48.21,48.28,43600.0,33.3138,33.3552,33.2724,33.3207,43600.0
2009-09-23 10:20:00,48.29,48.3,48.16,48.19,24100.0,33.3276,33.3345,33.2379,33.2586,24100.0
2009-09-23 10:25:00,48.18,48.26,48.12,48.24,100600.0,33.2517,33.3069,33.2103,33.2931,100600.0
2009-09-23 10:30:00,48.23,48.27,48.2,48.22,70900.0,33.2862,33.3138,33.2655,33.2793,70900.0
2009-09-23 10:35:00,48.22,48.23,48.1,48.12,52500.0,33.2793,33.2862,33.1965,33.2103,52500.0
2009-09-23 10:40:00,48.12,48.16,48.08,48.1,38800.0,33.2103,33.2379,33.1827,33.1965,38800.0
2009-09-23 10:45:00,48.09,48.1,48.05,48.08,38000.0,33.1896,33.1965,33.162,33.1827,38000.0
2009-09-23 10:50:00,48.07,48.17,48.07,48.16,28200.0,33.1758,33.2448,33.1758,33.2379,28200.0
2009-09-23 10:55:00,48.15,48.25,48.12,48.25,19500.0,33.231,33.3,33.2103,33.3,19500.0
2009-09-23 11:00:00,48.24,48.24,48.09,48.09,88500.0,33.2931,33.2931,33.1896,33.1896,88500.0
2009-09-23 11:05:00,48.1,48.21,48.09,48.2,25400.0,33.1965,33.2724,33.1896,33.2655,25400.0
2009-09-23 11:10:00,48.21,48.21,48.13,48.13,19300.0,33.2724,33.2724,33.2172,33.2172,19300.0
2009-09-23 11:15:00,48.12,48.2,48.12,48.19,20800.0,33.2103,33.2655,33.2103,33.2586,20800.0
2009-09-23 11:20:00,48.17,48.21,48.16,48.18,15600.0,33.2448,33.2724,33.2379,33.2517,15600.0
2009-09-23 11:25:00,48.19,48.22,48.19,48.2,35600.0,33.2586,33.2793,33.2586,33.2655,35600.0
2009-09-23 11:30:00,48.2,48.2,48.16,48.17,13500.0,33.2655,33.2655,33.2379,33.2448,13500.0
2009-09-23 11:35:00,48.17,48.19,48.15,48.17,32400.0,33.2448,33.2586,33.231,33.2448,32400.0
2009-09-23 11:40:00,48.16,48.18,48.11,48.18,32000.0,33.2379,33.2517,33.2034,33.2517,32000.0
2009-09-23 11:45:00,48.18,48.24,48.16,48.22,36900.0,33.2517,33.2931,33.2379,33.2793,36900.0
2009-09-23 11:50:00,48.22,48.22,48.17,48.19,18200.0,33.2793,33.2793,33.2448,33.2586,18200.0
2009-09-23 11:55:00,48.19,48.2,48.16,48.19,38100.0,33.2586,33.2655,33.2379,33.2586,38100.0
2009-09-23 12:00:00,48.19,48.2,48.16,48.18,37900.0,33.2586,33.2655,33.2379,33.2517,37900.0
2009-09-23 12:05:00,48.18,48.2,48.16,48.17,9600.0,33.2517,33.2655,33.2379,33.2448,9600.0
2009-09-23 12:10:00,48.17,48.17,48.09,48.12,18300.0,33.2448,33.2448,33.1896,33.2103,18300.0
2009-09-23 12:15:00,48.12,48.15,48.12,48.15,13400.0,33.2103,33.231,33.2103,33.231,13400.0
2009-09-23 12:20:00,48.14,48.18,48.11,48.15,16000.0,33.2241,33.2517,33.2034,33.231,16000.0
2009-09-23 12:25:00,48.16,48.18,48.14,48.16,10800.0,33.2379,33.2517,33.2241,33.2379,10800.0
2009-09-23 12:30:00,48.16,48.17,48.1,48.13,35700.0,33.2379,33.2448,33.1965,33.2172,35700.0
2009-09-23 12:35:00,48.14,48.2,48.14,48.19,34800.0,33.2241,33.2655,33.2241,33.2586,34800.0
2009-09-23 12:40:00,48.2,48.25,48.18,48.25,18100.0,33.2655,33.3,33.2517,33.3,18100.0
2009-09-23 12:45:00,48.25,48.27,48.23,48.25,11100.0,33.3,33.3138,33.2862,33.3,11100.0
2009-09-23 12:50:00,48.24,48.25,48.21,48.22,18600.0,33.2931,33.3,33.2724,33.2793,18600.0
2009-09-23 12:55:00,48.22,48.22,48.19,48.19,11100.0,33.2793,33.2793,33.2586,33.2586,11100.0
2009-09-23 13:00:00,48.19,48.27,48.16,48.24,118600.0,33.2586,33.3138,33.2379,33.2931,118600.0
2009-09-23 13:05:00,48.25,48.31,48.24,48.28,25900.0,33.3,33.3414,33.2931,33.3207,25900.0
2009-09-23 13:10:00,48.28,48.28,48.24,48.24,12700.0,33.3207,33.3207,33.2931,33.2931,12700.0
2009-09-23 13:15:00,48.25,48.31,48.24,48.31,14700.0,33.3,33.3414,33.2931,33.3414,14700.0
2009-09-23 13:20:00,48.31,48.32,48.23,48.24,22800.0,33.3414,33.3483,33.2862,33.2931,22800.0
2009-09-23 13:25:00,48.23,48.28,48.21,48.28,27700.0,33.2862,33.3207,33.2724,33.3207,27700.0
2009-09-23 13:30:00,48.27,48.27,48.21,48.25,22000.0,33.3138,33.3138,33.2724,33.3,22000.0
2009-09-23 13:35:00,48.24,48.3,48.24,48.3,19500.0,33.2931,33.3345,33.2931,33.3345,19500.0
2009-09-23 13:40:00,48.28,48.33,48.28,48.31,15400.0,33.3207,33.3552,33.3207,33.3414,15400.0
2009-09-23 13:45:00,48.31,48.34,48.3,48.31,15300.0,33.3414,33.3621,33.3345,33.3414,15300.0
2009-09-23 13:50:00,48.31,48.35,48.28,48.33,18400.0,33.3414,33.369,33.3207,33.3552,18400.0
2009-09-23 13:55:00,48.32,48.41,48.31,48.4,37500.0,33.3483,33.4104,33.3414,33.4035,37500.0
2009-09-23 14:00:00,48.38,48.39,48.3,48.31,24600.0,33.3897,33.3966,33.3345,33.3414,24600.0
2009-09-23 14:05:00,48.31,48.35,48.31,48.31,19200.0,33.3414,33.369,33.3414,33.3414,19200.0
2009-09-23 14:10:00,48.32,48.35,48.25,48.35,16600.0,33.3483,33.369,33.3,33.369,16600.0
2009-09-23 14:15:00,48.35,48.51,48.29,48.36,56300.0,33.369,33.4794,33.3276,33.3759,56300.0
2009-09-23 14:20:00,48.37,48.41,48.25,48.36,49600.0,33.3828,33.4104,33.3,33.3759,49600.0
2009-09-23 14:25:00,48.36,48.41,48.32,48.41,27000.0,33.3759,33.4104,33.3483,33.4104,27000.0
2009-09-23 14:30:00,48.4,48.46,48.37,48.42,96400.0,33.4035,33.4449,33.3828,33.4173,96400.0
2009-09-23 14:35:00,48.41,48.55,48.41,48.5,110800.0,33.4104,33.507,33.4104,33.4725,110800.0
2009-09-23 14:40:00,48.5,48.53,48.49,48.52,80000.0,33.4725,33.4932,33.4656,33.4863,80000.0
2009-09-23 14:45:00,48.52,48.65,48.51,48.6,135500.0,33.4863,33.5761,33.4794,33.5416,135500.0
2009-09-23 14:50:00,48.61,48.63,48.48,48.55,154800.0,33.5485,33.5623,33.4587,33.507,154800.0
2009-09-23 14:55:00,48.56,48.56,48.31,48.33,112700.0,33.5139,33.5139,33.3414,33.3552,112700.0
2009-09-23 15:00:00,48.34,48.37,48.26,48.26,77600.0,33.3621,33.3828,33.3069,33.3069,77600.0
2009-09-23 15:05:00,48.26,48.26,48.17,48.17,109300.0,33.3069,33.3069,33.2448,33.2448,109300.0
2009-09-23 15:10:00,48.17,48.17,48.06,48.08,88500.0,33.2448,33.2448,33.1689,33.1827,88500.0
2009-09-23 15:15:00,48.08,48.15,48.01,48.13,65600.0,33.1827,33.231,33.1344,33.2172,65600.0
2009-09-23 15:20:00,48.12,48.12,48.0,48.08,81400.0,33.2103,33.2103,33.1275,33.1827,81400.0
2009-09-23 15:25:00,48.07,48.12,48.0,48.03,57100.0,33.1758,33.2103,33.1275,33.1482,57100.0
2009-09-23 15:30:00,48.01,48.02,47.85,47.88,117600.0,33.1344,33.1413,33.0239,33.0446,117600.0
2009-09-23 15:35:00,47.88,47.95,47.79,47.89,87800.0,33.0446,33.093,32.9825,33.0515,87800.0
2009-09-23 15:40:00,47.89,47.92,47.78,47.78,140600.0,33.0515,33.0723,32.9756,32.9756,140600.0
2009-09-23 15:45:00,47.78,47.78,47.63,47.71,168500.0,32.9756,32.9756,32.8721,32.9273,168500.0
2009-09-23 15:50:00,47.7,47.71,47.5,47.54,282800.0,32.9204,32.9273,32.7824,32.81,282800.0
2009-09-23 15:55:00,47.54,47.59,47.27,47.31,354700.0,32.81,32.8445,32.6236,32.6513,354700.0
2009-09-24 09:30:00,47.46,47.84,47.39,47.66,69400.0,32.7548,33.017,32.7065,32.8928,69400.0
2009-09-24 09:35:00,47.66,47.95,47.61,47.87,56300.0,32.8928,33.093,32.8583,33.0377,56300.0
2009-09-24 09:40:00,47.88,47.95,47.73,47.76,35300.0,33.0446,33.093,32.9411,32.9618,35300.0
2009-09-24 09:45:00,47.74,47.95,47.7,47.88,33800.0,32.948,33.093,32.9204,33.0446,33800.0
2009-09-24 09:50:00,47.87,47.92,47.8,47.9,28800.0,33.0377,33.0723,32.9894,33.0584,28800.0
2009-09-24 09:55:00,47.89,48.14,47.89,48.11,40900.0,33.0515,33.2241,33.0515,33.2034,40900.0
2009-09-24 10:00:00,48.11,48.13,47.68,47.77,98400.0,33.2034,33.2172,32.9066,32.9687,98400.0
2009-09-24 10:05:00,47.76,47.76,47.62,47.73,95200.0,32.9618,32.9618,32.8652,32.9411,95200.0
2009-09-24 10:10:00,47.75,47.78,47.58,47.64,154200.0,32.9549,32.9756,32.8376,32.879,154200.0
2009-09-24 10:15:00,47.63,47.72,47.53,47.65,139100.0,32.8721,32.9342,32.8031,32.8859,139100.0
2009-09-24 10:20:00,47.65,47.79,47.6,47.77,71700.0,32.8859,32.9825,32.8514,32.9687,71700.0
2009-09-24 10:25:00,47.77,47.78,47.67,47.77,26800.0,32.9687,32.9756,32.8997,32.9687,26800.0
2009-09-24 10:30:00,47.78,47.78,47.5,47.55,53400.0,32.9756,32.9756,32.7824,32.8169,53400.0
2009-09-24 10:35:00,47.57,47.64,47.46,47.48,52600.0,32.8307,32.879,32.7548,32.7686,52600.0
2009-09-24 10:40:00,47.48,47.53,47.42,47.53,42200.0,32.7686,32.8031,32.7272,32.8031,42200.0
2009-09-24 10:45:00,47.53,47.58,47.44,47.5,41600.0,32.8031,32.8376,32.741,32.7824,41600.0
2009-09-24 10:50:00,47.49,47.58,47.48,47.58,34500.0,32.7755,32.8376,32.7686,32.8376,34500.0
2009-09-24 10:55:00,47.58,47.73,47.58,47.6,36300.0,32.8376,32.9411,32.8376,32.8514,36300.0
2009-09-24 11:00:00,47.6,47.67,47.6,47.61,32900.0,32.8514,32.8997,32.8514,32.8583,32900.0
2009-09-24 11:05:00,47.61,47.69,47.61,47.68,17300.0,32.8583,32.9135,32.8583,32.9066,17300.0
2009-09-24 11:10:00,47.68,47.77,47.67,47.75,21800.0,32.9066,32.9687,32.8997,32.9549,21800.0
2009-09-24 11:15:00,47.76,47.77,47.69,47.76,16400.0,32.9618,32.9687,32.9135,32.9618,16400.0
2009-09-24 11:20:00,47.77,47.78,47.64,47.64,22200.0,32.9687,32.9756,32.879,32.879,22200.0
2009-09-24 11:25:00,47.65,47.82,47.65,47.81,33000.0,32.8859,33.0032,32.8859,32.9963,33000.0
2009-09-24 11:30:00,47.82,47.93,47.81,47.9,47200.0,33.0032,33.0792,32.9963,33.0584,47200.0
2009-09-24 11:35:00,47.9,47.96,47.9,47.94,27600.0,33.0584,33.0999,33.0584,33.0861,27600.0
2009-09-24 11:40:00,47.95,48.07,47.92,48.06,24100.0,33.093,33.1758,33.0723,33.1689,24100.0
2009-09-24 11:45:00,48.07,48.07,47.93,47.95,38600.0,33.1758,33.1758,33.0792,33.093,38600.0
2009-09-24 11:50:00,47.95,48.03,47.85,47.93,62600.0,33.093,33.1482,33.0239,33.0792,62600.0
2009-09-24 11:55:00,47.93,48.03,47.88,47.98,35900.0,33.0792,33.1482,33.0446,33.1137,35900.0
2009-09-24 12:00:00,47.98,48.01,47.96,47.99,16300.0,33.1137,33.1344,33.0999,33.1206,16300.0
2009-09-24 12:05:00,48.0,48.05,47.94,48.02,33100.0,33.1275,33.162,33.0861,33.1413,33100.0
2009-09-24 12:10:00,48.01,48.01,47.91,47.94,24400.0,33.1344,33.1344,33.0653,33.0861,24400.0
2009-09-24 12:15:00,47.94,47.99,47.89,47.99,20700.0,33.0861,33.1206,33.0515,33.1206,20700.0
2009-09-24 12:20:00,47.98,48.02,47.93,47.96,33200.0,33.1137,33.1413,33.0792,33.0999,33200.0
2009-09-24 12:25:00,47.96,47.96,47.79,47.79,23700.0,33.0999,33.0999,32.9825,32.9825,23700.0
2009-09-24 12:30:00,47.78,47.8,47.7,47.71,20200.0,32.9756,32.9894,32.9204,32.9273,20200.0
2009-09-24 12:35:00,47.7,47.71,47.65,47.65,13700.0,32.9204,32.9273,32.8859,32.8859,13700.0
2009-09-24 12:40:00,47.65,47.71,47.65,47.71,24300.0,32.8859,32.9273,32.8859,32.9273,24300.0
2009-09-24 12:45:00,47.7,47.73,47.67,47.73,17900.0,32.9204,32.9411,32.8997,32.9411,17900.0
2009-09-24 12:50:00,47.73,47.78,47.69,47.7,9300.0,32.9411,32.9756,32.9135,32.9204,9300.0
2009-09-24 12:55:00,47.69,47.7,47.6,47.67,28300.0,32.9135,32.9204,32.8514,32.8997,28300.0
2009-09-24 13:00:00,47.65,47.73,47.64,47.72,28100.0,32.8859,32.9411,32.879,32.9342,28100.0
2009-09-24 13:05:00,47.72,47.77,47.69,47.75,15300.0,32.9342,32.9687,32.9135,32.9549,15300.0
2009-09-24 13:10:00,47.74,47.8,47.72,47.8,22400.0,32.948,32.9894,32.9342,32.9894,22400.0
2009-09-24 13:15:00,47.79,47.79,47.66,47.67,17500.0,32.9825,32.9825,32.8928,32.8997,17500.0
2009-09-24 13:20:00,47.66,47.75,47.65,47.74,18800.0,32.8928,32.9549,32.8859,32.948,18800.0
2009-09-24 13:25:00,47.75,47.79,47.73,47.77,22800.0,32.9549,32.9825,32.9411,32.9687,22800.0
2009-09-24 13:30:00,47.76,47.86,47.76,47.85,24500.0,32.9618,33.0308,32.9618,33.0239,24500.0
2009-09-24 13:35:00,47.85,47.85,47.68,47.72,20800.0,33.0239,33.0239,32.9066,32.9342,20800.0
2009-09-24 13:40:00,47.71,47.73,47.6,47.65,30300.0,32.9273,32.9411,32.8514,32.8859,30300.0
2009-09-24 13:45:00,47.63,47.72,47.61,47.72,14400.0,32.8721,32.9342,32.8583,32.9342,14400.0
2009-09-24 13:50:00,47.71,47.71,47.61,47.64,14400.0,32.9273,32.9273,32.8583,32.879,14400.0
2009-09-24 13:55:00,47.65,47.74,47.64,47.72,16700.0,32.8859,32.948,32.879,32.9342,16700.0
2009-09-24 14:00:00,47.71,47.75,47.64,47.73,31100.0,32.9273,32.9549,32.879,32.9411,31100.0
2009-09-24 14:05:00,47.72,47.75,47.66,47.66,28200.0,32.9342,32.9549,32.8928,32.8928,28200.0
2009-09-24 14:10:00,47.66,47.71,47.59,47.6,34400.0,32.8928,32.9273,32.8445,32.8514,34400.0
2009-09-24 14:15:00,47.6,47.67,47.54,47.67,32400.0,32.8514,32.8997,32.81,32.8997,32400.0
2009-09-24 14:20:00,47.65,47.67,47.55,47.55,27100.0,32.8859,32.8997,32.8169,32.8169,27100.0
2009-09-24 14:25:00,47.55,47.63,47.53,47.56,31800.0,32.8169,32.8721,32.8031,32.8238,31800.0
2009-09-24 14:30:00,47.56,47.65,47.54,47.61,45700.0,32.8238,32.8859,32.81,32.8583,45700.0
2009-09-24 14:35:00,47.62,47.7,47.6,47.69,30200.0,32.8652,32.9204,32.8514,32.9135,30200.0
2009-09-24 14:40:00,47.69,47.69,47.58,47.6,33200.0,32.9135,32.9135,32.8376,32.8514,33200.0
2009-09-24 14:45:00,47.6,47.65,47.57,47.65,48600.0,32.8514,32.8859,32.8307,32.8859,48600.0
2009-09-24 14:50:00,47.64,47.65,47.59,47.64,32300.0,32.879,32.8859,32.8445,32.879,32300.0
2009-09-24 14:55:00,47.63,47.72,47.63,47.72,48300.0,32.8721,32.9342,32.8721,32.9342,48300.0
2009-09-24 15:00:00,47.72,47.78,47.67,47.75,57500.0,32.9342,32.9756,32.8997,32.9549,57500.0
2009-09-24 15:05:00,47.74,47.77,47.7,47.74,80800.0,32.948,32.9687,32.9204,32.948,80800.0
2009-09-24 15:10:00,47.73,47.88,47.68,47.85,66600.0,32.9411,33.0446,32.9066,33.0239,66600.0
2009-09-24 15:15:00,47.85,47.88,47.81,47.81,47800.0,33.0239,33.0446,32.9963,32.9963,47800.0
2009-09-24 15:20:00,47.81,47.86,47.73,47.73,44300.0,32.9963,33.0308,32.9411,32.9411,44300.0
2009-09-24 15:25:00,47.72,47.74,47.68,47.71,59300.0,32.9342,32.948,32.9066,32.9273,59300.0
2009-09-24 15:30:00,47.71,47.8,47.66,47.71,82200.0,32.9273,32.9894,32.8928,32.9273,82200.0
2009-09-24 15:35:00,47.71,47.72,47.63,47.64,58700.0,32.9273,32.9342,32.8721,32.879,58700.0
2009-09-24 15:40:00,47.65,47.73,47.6,47.65,98800.0,32.8859,32.9411,32.8514,32.8859,98800.0
2009-09-24 15:45:00,47.64,47.73,47.61,47.65,125500.0,32.879,32.9411,32.8583,32.8859,125500.0
2009-09-24 15:50:00,47.64,47.73,47.6,47.62,133600.0,32.879,32.9411,32.8514,32.8652,133600.0
2009-09-24 15:55:00,47.62,47.62,47.49,47.53,308200.0,32.8652,32.8652,32.7755,32.8031,308200.0
2009-09-25 09:30:00,47.39,47.57,47.39,47.46,154100.0,32.7065,32.8307,32.7065,32.7548,154100.0
2009-09-25 09:35:00,47.46,47.79,47.43,47.67,118700.0,32.7548,32.9825,32.7341,32.8997,118700.0
2009-09-25 09:40:00,47.69,47.99,47.63,47.98,54800.0,32.9135,33.1206,32.8721,33.1137,54800.0
2009-09-25 09:45:00,47.98,47.99,47.72,47.74,67600.0,33.1137,33.1206,32.9342,32.948,67600.0
2009-09-25 09:50:00,47.74,47.89,47.67,47.85,55100.0,32.948,33.0515,32.8997,33.0239,55100.0
2009-09-25 09:55:00,47.87,48.01,47.78,47.97,54800.0,33.0377,33.1344,32.9756,33.1068,54800.0
2009-09-25 10:00:00,47.98,48.16,47.73,48.12,93300.0,33.1137,33.2379,32.9411,33.2103,93300.0
2009-09-25 10:05:00,48.12,48.44,48.1,48.44,103200.0,33.2103,33.4311,33.1965,33.4311,103200.0
2009-09-25 10:10:00,48.44,48.48,48.23,48.24,61900.0,33.4311,33.4587,33.2862,33.2931,61900.0
2009-09-25 10:15:00,48.25,48.41,48.24,48.33,51800.0,33.3,33.4104,33.2931,33.3552,51800.0
2009-09-25 10:20:00,48.33,48.44,48.28,48.34,44700.0,33.3552,33.4311,33.3207,33.3621,44700.0
2009-09-25 10:25:00,48.34,48.41,48.31,48.41,30500.0,33.3621,33.4104,33.3414,33.4104,30500.0
2009-09-25 10:30:00,48.43,48.45,48.32,48.34,56000.0,33.4242,33.438,33.3483,33.3621,56000.0
2009-09-25 10:35:00,48.33,48.33,48.21,48.21,64200.0,33.3552,33.3552,33.2724,33.2724,64200.0
2009-09-25 10:40:00,48.22,48.25,48.17,48.21,39100.0,33.2793,33.3,33.2448,33.2724,39100.0
2009-09-25 10:45:00,48.2,48.29,48.16,48.25,37200.0,33.2655,33.3276,33.2379,33.3,37200.0
2009-09-25 10:50:00,48.26,48.37,48.22,48.26,59300.0,33.3069,33.3828,33.2793,33.3069,59300.0
2009-09-25 10:55:00,48.27,48.34,48.21,48.26,36700.0,33.3138,33.3621,33.2724,33.3069,36700.0
2009-09-25 11:00:00,48.26,48.3,48.13,48.15,60900.0,33.3069,33.3345,33.2172,33.231,60900.0
2009-09-25 11:05:00,48.14,48.23,48.13,48.17,36600.0,33.2241,33.2862,33.2172,33.2448,36600.0
2009-09-25 11:10:00,48.16,48.16,48.08,48.1,47300.0,33.2379,33.2379,33.1827,33.1965,47300.0
2009-09-25 11:15:00,48.11,48.16,48.09,48.15,19800.0,33.2034,33.2379,33.1896,33.231,19800.0
2009-09-25 11:20:00,48.16,48.21,48.15,48.17,21400.0,33.2379,33.2724,33.231,33.2448,21400.0
2009-09-25 11:25:00,48.17,48.2,48.12,48.19,27800.0,33.2448,33.2655,33.2103,33.2586,27800.0
2009-09-25 11:30:00,48.17,48.25,48.17,48.21,35400.0,33.2448,33.3,33.2448,33.2724,35400.0
2009-09-25 11:35:00,48.22,48.23,48.19,48.2,34500.0,33.2793,33.2862,33.2586,33.2655,34500.0
2009-09-25 11:40:00,48.21,48.25,48.19,48.2,32600.0,33.2724,33.3,33.2586,33.2655,32600.0
2009-09-25 11:45:00,48.2,48.24,48.18,48.2,26300.0,33.2655,33.2931,33.2517,33.2655,26300.0
2009-09-25 11:50:00,48.2,48.21,48.13,48.19,26200.0,33.2655,33.2724,33.2172,33.2586,26200.0
2009-09-25 11:55:00,48.18,48.19,48.07,48.11,50700.0,33.2517,33.2586,33.1758,33.2034,50700.0
2009-09-25 12:00:00,48.11,48.26,48.09,48.24,50400.0,33.2034,33.3069,33.1896,33.2931,50400.0
2009-09-25 12:05:00,48.25,48.31,48.24,48.28,20900.0,33.3,33.3414,33.2931,33.3207,20900.0
2009-09-25 12:10:00,48.29,48.29,48.2,48.21,13100.0,33.3276,33.3276,33.2655,33.2724,13100.0
2009-09-25 12:15:00,48.21,48.22,48.07,48.15,47700.0,33.2724,33.2793,33.1758,33.231,47700.0
2009-09-25 12:20:00,48.15,48.2,48.08,48.14,41700.0,33.231,33.2655,33.1827,33.2241,41700.0
2009-09-25 12:25:00,48.15,48.16,48.07,48.13,99400.0,33.231,33.2379,33.1758,33.2172,99400.0
2009-09-25 12:30:00,48.12,48.13,48.06,48.06,19800.0,33.2103,33.2172,33.1689,33.1689,19800.0
2009-09-25 12:35:00,48.06,48.12,48.05,48.06,34500.0,33.1689,33.2103,33.162,33.1689,34500.0
2009-09-25 12:40:00,48.07,48.1,48.05,48.08,23300.0,33.1758,33.1965,33.162,33.1827,23300.0
2009-09-25 12:45:00,48.08,48.11,48.07,48.11,13200.0,33.1827,33.2034,33.1758,33.2034,13200.0
2009-09-25 12:50:00,48.1,48.13,48.1,48.11,7400.0,33.1965,33.2172,33.1965,33.2034,7400.0
2009-09-25 12:55:00,48.1,48.11,48.07,48.08,25600.0,33.1965,33.2034,33.1758,33.1827,25600.0
2009-09-25 13:00:00,48.09,48.1,48.06,48.06,17100.0,33.1896,33.1965,33.1689,33.1689,17100.0
2009-09-25 13:05:00,48.07,48.07,48.0,48.01,24400.0,33.1758,33.1758,33.1275,33.1344,24400.0
2009-09-25 13:10:00,48.0,48.04,47.97,48.03,23900.0,33.1275,33.1551,33.1068,33.1482,23900.0
2009-09-25 13:15:00,48.03,48.03,47.99,48.03,17100.0,33.1482,33.1482,33.1206,33.1482,17100.0
2009-09-25 13:20:00,48.03,48.07,48.0,48.01,19400.0,33.1482,33.1758,33.1275,33.1344,19400.0
2009-09-25 13:25:00,48.01,48.13,47.99,48.1,40300.0,33.1344,33.2172,33.1206,33.1965,40300.0
2009-09-25 13:30:00,48.1,48.14,48.05,48.08,25600.0,33.1965,33.2241,33.162,33.1827,25600.0
2009-09-25 13:35:00,48.06,48.06,48.02,48.02,20400.0,33.1689,33.1689,33.1413,33.1413,20400.0
2009-09-25 13:40:00,48.03,48.08,48.02,48.07,14100.0,33.1482,33.1827,33.1413,33.1758,14100.0
2009-09-25 13:45:00,48.07,48.09,48.05,48.07,15300.0,33.1758,33.1896,33.162,33.1758,15300.0
2009-09-25 13:50:00,48.07,48.07,48.0,48.03,19700.0,33.1758,33.1758,33.1275,33.1482,19700.0
2009-09-25 13:55:00,48.03,48.16,48.0,48.16,45100.0,33.1482,33.2379,33.1275,33.2379,45100.0
2009-09-25 14:00:00,48.17,48.25,48.12,48.12,45100.0,33.2448,33.3,33.2103,33.2103,45100.0
2009-09-25 14:05:00,48.11,48.2,48.1,48.17,26600.0,33.2034,33.2655,33.1965,33.2448,26600.0
2009-09-25 14:10:00,48.17,48.18,48.15,48.17,13600.0,33.2448,33.2517,33.231,33.2448,13600.0
2009-09-25 14:15:00,48.18,48.19,48.09,48.09,27300.0,33.2517,33.2586,33.1896,33.1896,27300.0
2009-09-25 14:20:00,48.09,48.14,48.09,48.1,30800.0,33.1896,33.2241,33.1896,33.1965,30800.0
2009-09-25 14:25:00,48.1,48.13,48.05,48.05,23600.0,33.1965,33.2172,33.162,33.162,23600.0
2009-09-25 14:30:00,48.05,48.1,48.03,48.06,19700.0,33.162,33.1965,33.1482,33.1689,19700.0
2009-09-25 14:35:00,48.06,48.13,48.02,48.1,79200.0,33.1689,33.2172,33.1413,33.1965,79200.0
2009-09-25 14:40:00,48.1,48.12,48.04,48.06,18200.0,33.1965,33.2103,33.1551,33.1689,18200.0
2009-09-25 14:45:00,48.07,48.11,48.06,48.09,20900.0,33.1758,33.2034,33.1689,33.1896,20900.0
2009-09-25 14:50:00,48.08,48.22,48.07,48.19,29200.0,33.1827,33.2793,33.1758,33.2586,29200.0
2009-09-25 14:55:00,48.19,48.23,48.11,48.12,79200.0,33.2586,33.2862,33.2034,33.2103,79200.0
2009-09-25 15:00:00,48.12,48.14,48.04,48.08,27600.0,33.2103,33.2241,33.1551,33.1827,27600.0
2009-09-25 15:05:00,48.09,48.12,48.06,48.07,16600.0,33.1896,33.2103,33.1689,33.1758,16600.0
2009-09-25 15:10:00,48.07,48.09,48.03,48.05,26000.0,33.1758,33.1896,33.1482,33.162,26000.0
2009-09-25 15:15:00,48.05,48.07,48.0,48.05,45200.0,33.162,33.1758,33.1275,33.162,45200.0
2009-09-25 15:20:00,48.05,48.09,48.02,48.05,51400.0,33.162,33.1896,33.1413,33.162,51400.0
2009-09-25 15:25:00,48.06,48.07,47.99,48.01,73900.0,33.1689,33.1758,33.1206,33.1344,73900.0
2009-09-25 15:30:00,48.01,48.03,47.95,48.01,48300.0,33.1344,33.1482,33.093,33.1344,48300.0
2009-09-25 15:35:00,48.0,48.0,47.85,47.85,85000.0,33.1275,33.1275,33.0239,33.0239,85000.0
2009-09-25 15:40:00,47.85,47.9,47.81,47.82,187900.0,33.0239,33.0584,32.9963,33.0032,187900.0
2009-09-25 15:45:00,47.81,47.86,47.76,47.84,154400.0,32.9963,33.0308,32.9618,33.017,154400.0
2009-09-25 15:50:00,47.84,47.93,47.83,47.9,220900.0,33.017,33.0792,33.0101,33.0584,220900.0
2009-09-25 15:55:00,47.89,47.9,47.74,47.77,391200.0,33.0515,33.0584,32.948,32.9687,391200.0
2009-09-28 09:30:00,47.85,48.36,47.83,48.18,105700.0,33.0239,33.3759,33.0101,33.2517,105700.0
2009-09-28 09:35:00,48.18,48.59,48.18,48.42,134700.0,33.2517,33.5347,33.2517,33.4173,134700.0
2009-09-28 09:40:00,48.42,48.49,48.18,48.38,70200.0,33.4173,33.4656,33.2517,33.3897,70200.0
2009-09-28 09:45:00,48.4,48.55,48.36,48.55,113900.0,33.4035,33.507,33.3759,33.507,113900.0
2009-09-28 09:50:00,48.56,48.58,48.4,48.45,78200.0,33.5139,33.5278,33.4035,33.438,78200.0
2009-09-28 09:55:00,48.45,48.47,48.3,48.32,41800.0,33.438,33.4518,33.3345,33.3483,41800.0
2009-09-28 10:00:00,48.33,48.53,48.33,48.5,58500.0,33.3552,33.4932,33.3552,33.4725,58500.0
2009-09-28 10:05:00,48.5,48.57,48.49,48.53,62700.0,33.4725,33.5209,33.4656,33.4932,62700.0
2009-09-28 10:10:00,48.54,48.67,48.54,48.67,43800.0,33.5001,33.5899,33.5001,33.5899,43800.0
2009-09-28 10:15:00,48.67,48.76,48.59,48.63,61300.0,33.5899,33.652,33.5347,33.5623,61300.0
2009-09-28 10:20:00,48.63,48.76,48.61,48.74,68300.0,33.5623,33.652,33.5485,33.6382,68300.0
2009-09-28 10:25:00,48.72,48.84,48.68,48.83,68800.0,33.6244,33.7072,33.5968,33.7003,68800.0
2009-09-28 10:30:00,48.82,49.0,48.81,48.98,78300.0,33.6934,33.8176,33.6865,33.8038,78300.0
2009-09-28 10:35:00,48.99,48.99,48.87,48.88,22900.0,33.8107,33.8107,33.7279,33.7348,22900.0
2009-09-28 10:40:00,48.88,48.89,48.82,48.82,34800.0,33.7348,33.7417,33.6934,33.6934,34800.0
2009-09-28 10:45:00,48.82,48.83,48.78,48.8,39600.0,33.6934,33.7003,33.6658,33.6796,39600.0
2009-09-28 10:50:00,48.8,48.89,48.76,48.79,54000.0,33.6796,33.7417,33.652,33.6727,54000.0
2009-09-28 10:55:00,48.79,48.8,48.75,48.76,27700.0,33.6727,33.6796,33.6451,33.652,27700.0
2009-09-28 11:00:00,48.77,48.83,48.72,48.78,39600.0,33.6589,33.7003,33.6244,33.6658,39600.0
2009-09-28 11:05:00,48.79,48.85,48.76,48.78,37500.0,33.6727,33.7141,33.652,33.6658,37500.0
2009-09-28 11:10:00,48.78,48.78,48.66,48.66,21000.0,33.6658,33.6658,33.583,33.583,21000.0
2009-09-28 11:15:00,48.67,48.69,48.65,48.65,36700.0,33.5899,33.6037,33.5761,33.5761,36700.0
2009-09-28 11:20:00,48.65,48.73,48.65,48.71,33500.0,33.5761,33.6313,33.5761,33.6175,33500.0
2009-09-28 11:25:00,48.72,48.75,48.71,48.74,33100.0,33.6244,33.6451,33.6175,33.6382,33100.0
2009-09-28 11:30:00,48.75,48.83,48.74,48.78,31500.0,33.6451,33.7003,33.6382,33.6658,31500.0
2009-09-28 11:35:00,48.79,48.79,48.75,48.78,15700.0,33.6727,33.6727,33.6451,33.6658,15700.0
2009-09-28 11:40:00,48.78,48.82,48.78,48.8,31900.0,33.6658,33.6934,33.6658,33.6796,31900.0
2009-09-28 11:45:00,48.81,48.85,48.81,48.85,27000.0,33.6865,33.7141,33.6865,33.7141,27000.0
2009-09-28 11:50:00,48.84,48.85,48.83,48.85,27500.0,33.7072,33.7141,33.7003,33.7141,27500.0
2009-09-28 11:55:00,48.85,48.88,48.83,48.85,40900.0,33.7141,33.7348,33.7003,33.7141,40900.0
2009-09-28 12:00:00,48.85,48.87,48.84,48.87,18100.0,33.7141,33.7279,33.7072,33.7279,18100.0
2009-09-28 12:05:00,48.87,48.99,48.87,48.92,33900.0,33.7279,33.8107,33.7279,33.7624,33900.0
2009-09-28 12:10:00,48.92,48.94,48.89,48.9,16600.0,33.7624,33.7762,33.7417,33.7486,16600.0
2009-09-28 12:15:00,48.9,48.9,48.88,48.89,9300.0,33.7486,33.7486,33.7348,33.7417,9300.0
2009-09-28 12:20:00,48.89,48.91,48.88,48.9,35500.0,33.7417,33.7555,33.7348,33.7486,35500.0
2009-09-28 12:25:00,48.9,48.9,48.86,48.87,36700.0,33.7486,33.7486,33.721,33.7279,36700.0
2009-09-28 12:30:00,48.86,48.88,48.86,48.88,18800.0,33.721,33.7348,33.721,33.7348,18800.0
2009-09-28 12:35:00,48.87,48.88,48.8,48.82,26200.0,33.7279,33.7348,33.6796,33.6934,26200.0
2009-09-28 12:40:00,48.82,48.85,48.82,48.85,22700.0,33.6934,33.7141,33.6934,33.7141,22700.0
2009-09-28 12:45:00,48.84,48.88,48.84,48.86,11200.0,33.7072,33.7348,33.7072,33.721,11200.0
2009-09-28 12:50:00,48.86,48.91,48.86,48.88,15800.0,33.721,33.7555,33.721,33.7348,15800.0
2009-09-28 12:55:00,48.89,48.89,48.83,48.84,18600.0,33.7417,33.7417,33.7003,33.7072,18600.0
2009-09-28 13:00:00,48.85,48.9,48.85,48.87,25000.0,33.7141,33.7486,33.7141,33.7279,25000.0
2009-09-28 13:05:00,48.87,48.87,48.81,48.81,44100.0,33.7279,33.7279,33.6865,33.6865,44100.0
2009-09-28 13:10:00,48.81,48.81,48.77,48.79,30800.0,33.6865,33.6865,33.6589,33.6727,30800.0
2009-09-28 13:15:00,48.79,48.8,48.74,48.76,37200.0,33.6727,33.6796,33.6382,33.652,37200.0
2009-09-28 13:20:00,48.76,48.77,48.74,48.75,17100.0,33.652,33.6589,33.6382,33.6451,17100.0
2009-09-28 13:25:00,48.75,48.76,48.75,48.75,34200.0,33.6451,33.652,33.6451,33.6451,34200.0
2009-09-28 13:30:00,48.75,48.78,48.74,48.78,14800.0,33.6451,33.6658,33.6382,33.6658,14800.0
2009-09-28 13:35:00,48.78,48.84,48.78,48.84,36500.0,33.6658,33.7072,33.6658,33.7072,36500.0
2009-09-28 13:40:00,48.84,48.93,48.84,48.93,23900.0,33.7072,33.7693,33.7072,33.7693,23900.0
2009-09-28 13:45:00,48.92,48.99,48.91,48.93,87200.0,33.7624,33.8107,33.7555,33.7693,87200.0
2009-09-28 13:50:00,48.95,49.0,48.95,49.0,26200.0,33.7831,33.8176,33.7831,33.8176,26200.0
2009-09-28 13:55:00,48.99,49.0,48.89,48.91,38200.0,33.8107,33.8176,33.7417,33.7555,38200.0
2009-09-28 14:00:00,48.91,48.92,48.89,48.9,14500.0,33.7555,33.7624,33.7417,33.7486,14500.0
2009-09-28 14:05:00,48.9,48.9,48.88,48.88,29400.0,33.7486,33.7486,33.7348,33.7348,29400.0
2009-09-28 14:10:00,48.87,48.88,48.83,48.84,33100.0,33.7279,33.7348,33.7003,33.7072,33100.0
2009-09-28 14:15:00,48.85,48.91,48.84,48.9,19900.0,33.7141,33.7555,33.7072,33.7486,19900.0
2009-09-28 14:20:00,48.91,48.94,48.9,48.9,32100.0,33.7555,33.7762,33.7486,33.7486,32100.0
2009-09-28 14:25:00,48.9,48.97,48.9,48.96,20200.0,33.7486,33.7969,33.7486,33.79,20200.0
2009-09-28 14:30:00,48.96,48.97,48.93,48.96,32700.0,33.79,33.7969,33.7693,33.79,32700.0
2009-09-28 14:35:00,48.95,48.97,48.92,48.96,33000.0,33.7831,33.7969,33.7624,33.79,33000.0
2009-09-28 14:40:00,48.96,48.99,48.95,48.99,20700.0,33.79,33.8107,33.7831,33.8107,20700.0
2009-09-28 14:45:00,48.99,49.02,48.96,48.99,30400.0,33.8107,33.8314,33.79,33.8107,30400.0
2009-09-28 14:50:00,48.98,49.0,48.97,49.0,15800.0,33.8038,33.8176,33.7969,33.8176,15800.0
2009-09-28 14:55:00,49.0,49.02,48.99,49.0,36000.0,33.8176,33.8314,33.8107,33.8176,36000.0
2009-09-28 15:00:00,49.0,49.0,48.92,48.94,39400.0,33.8176,33.8176,33.7624,33.7762,39400.0
2009-09-28 15:05:00,48.94,48.97,48.93,48.97,27200.0,33.7762,33.7969,33.7693,33.7969,27200.0
2009-09-28 15:10:00,48.97,48.98,48.94,48.96,39200.0,33.7969,33.8038,33.7762,33.79,39200.0
2009-09-28 15:15:00,48.96,49.02,48.95,49.0,79600.0,33.79,33.8314,33.7831,33.8176,79600.0
2009-09-28 15:20:00,48.99,49.08,48.99,49.01,78100.0,33.8107,33.8728,33.8107,33.8245,78100.0
2009-09-28 15:25:00,49.01,49.02,48.98,49.02,47700.0,33.8245,33.8314,33.8038,33.8314,47700.0
2009-09-28 15:30:00,49.02,49.07,48.96,49.07,87800.0,33.8314,33.8659,33.79,33.8659,87800.0
2009-09-28 15:35:00,49.07,49.12,49.03,49.04,76400.0,33.8659,33.9004,33.8383,33.8452,76400.0
2009-09-28 15:40:00,49.03,49.04,48.94,48.95,81400.0,33.8383,33.8452,33.7762,33.7831,81400.0
2009-09-28 15:45:00,48.94,48.95,48.87,48.89,150100.0,33.7762,33.7831,33.7279,33.7417,150100.0
2009-09-28 15:50:00,48.9,49.03,48.87,49.02,180900.0,33.7486,33.8383,33.7279,33.8314,180900.0
2009-09-28 15:55:00,49.02,49.24,49.0,49.21,405500.0,33.8314,33.9833,33.8176,33.9626,405500.0
2009-09-29 09:30:00,49.19,49.19,48.92,49.08,38700.0,33.9487,33.9487,33.7624,33.8728,38700.0
2009-09-29 09:35:00,49.07,49.11,48.83,48.9,116700.0,33.8659,33.8935,33.7003,33.7486,116700.0
2009-09-29 09:40:00,48.89,49.11,48.81,49.11,50900.0,33.7417,33.8935,33.6865,33.8935,50900.0
2009-09-29 09:45:00,49.09,49.21,49.09,49.19,28700.0,33.8797,33.9626,33.8797,33.9487,28700.0
2009-09-29 09:50:00,49.19,49.44,49.19,49.43,42500.0,33.9487,34.1213,33.9487,34.1144,42500.0
2009-09-29 09:55:00,49.43,49.57,49.41,49.52,48500.0,34.1144,34.211,34.1006,34.1765,48500.0
2009-09-29 10:00:00,49.51,49.51,48.8,48.98,98800.0,34.1696,34.1696,33.6796,33.8038,98800.0
2009-09-29 10:05:00,48.98,48.99,48.76,48.86,57600.0,33.8038,33.8107,33.652,33.721,57600.0
2009-09-29 10:10:00,48.85,49.1,48.8,49.05,27900.0,33.7141,33.8866,33.6796,33.8521,27900.0
2009-09-29 10:15:00,49.03,49.19,49.03,49.1,36400.0,33.8383,33.9487,33.8383,33.8866,36400.0
2009-09-29 10:20:00,49.12,49.19,49.06,49.09,30100.0,33.9004,33.9487,33.859,33.8797,30100.0
2009-09-29 10:25:00,49.09,49.21,49.09,49.13,24000.0,33.8797,33.9626,33.8797,33.9073,24000.0
2009-09-29 10:30:00,49.12,49.12,49.0,49.03,42200.0,33.9004,33.9004,33.8176,33.8383,42200.0
2009-09-29 10:35:00,49.03,49.16,49.03,49.16,22600.0,33.8383,33.928,33.8383,33.928,22600.0
2009-09-29 10:40:00,49.17,49.21,49.04,49.04,27300.0,33.9349,33.9626,33.8452,33.8452,27300.0
2009-09-29 10:45:00,49.03,49.19,49.01,49.12,37500.0,33.8383,33.9487,33.8245,33.9004,37500.0
2009-09-29 10:50:00,49.12,49.13,49.05,49.08,40700.0,33.9004,33.9073,33.8521,33.8728,40700.0
2009-09-29 10:55:00,49.07,49.08,48.91,48.92,27200.0,33.8659,33.8728,33.7555,33.7624,27200.0
2009-09-29 11:00:00,48.9,48.96,48.88,48.9,23600.0,33.7486,33.79,33.7348,33.7486,23600.0
2009-09-29 11:05:00,48.89,48.9,48.85,48.88,16600.0,33.7417,33.7486,33.7141,33.7348,16600.0
2009-09-29 11:10:00,48.88,48.9,48.83,48.84,21500.0,33.7348,33.7486,33.7003,33.7072,21500.0
2009-09-29 11:15:00,48.83,48.84,48.75,48.76,24900.0,33.7003,33.7072,33.6451,33.652,24900.0
2009-09-29 11:20:00,48.75,48.83,48.73,48.82,29000.0,33.6451,33.7003,33.6313,33.6934,29000.0
2009-09-29 11:25:00,48.83,48.85,48.8,48.85,36700.0,33.7003,33.7141,33.6796,33.7141,36700.0
2009-09-29 11:30:00,48.85,48.85,48.79,48.8,28100.0,33.7141,33.7141,33.6727,33.6796,28100.0
2009-09-29 11:35:00,48.8,48.8,48.73,48.73,24600.0,33.6796,33.6796,33.6313,33.6313,24600.0
2009-09-29 11:40:00,48.74,48.8,48.69,48.74,35600.0,33.6382,33.6796,33.6037,33.6382,35600.0
2009-09-29 11:45:00,48.74,48.74,48.64,48.67,32700.0,33.6382,33.6382,33.5692,33.5899,32700.0
2009-09-29 11:50:00,48.67,48.68,48.62,48.64,24000.0,33.5899,33.5968,33.5554,33.5692,24000.0
2009-09-29 11:55:00,48.65,48.65,48.59,48.61,25700.0,33.5761,33.5761,33.5347,33.5485,25700.0
2009-09-29 12:00:00,48.61,48.61,48.58,48.6,25500.0,33.5485,33.5485,33.5278,33.5416,25500.0
2009-09-29 12:05:00,48.6,48.61,48.58,48.6,20100.0,33.5416,33.5485,33.5278,33.5416,20100.0
2009-09-29 12:10:00,48.61,48.62,48.54,48.61,45900.0,33.5485,33.5554,33.5001,33.5485,45900.0
2009-09-29 12:15:00,48.61,48.64,48.59,48.63,40800.0,33.5485,33.5692,33.5347,33.5623,40800.0
2009-09-29 12:20:00,48.64,48.7,48.63,48.67,61500.0,33.5692,33.6106,33.5623,33.5899,61500.0
2009-09-29 12:25:00,48.67,48.69,48.64,48.67,54600.0,33.5899,33.6037,33.5692,33.5899,54600.0
2009-09-29 12:30:00,48.67,48.77,48.67,48.77,31100.0,33.5899,33.6589,33.5899,33.6589,31100.0
2009-09-29 12:35:00,48.77,48.77,48.73,48.74,15500.0,33.6589,33.6589,33.6313,33.6382,15500.0
2009-09-29 12:40:00,48.74,48.78,48.74,48.78,38000.0,33.6382,33.6658,33.6382,33.6658,38000.0
2009-09-29 12:45:00,48.78,48.92,48.78,48.92,23200.0,33.6658,33.7624,33.6658,33.7624,23200.0
2009-09-29 12:50:00,48.91,48.99,48.9,48.98,19400.0,33.7555,33.8107,33.7486,33.8038,19400.0
2009-09-29 12:55:00,48.98,49.02,48.96,49.01,16300.0,33.8038,33.8314,33.79,33.8245,16300.0
2009-09-29 13:00:00,49.01,49.11,49.01,49.1,20800.0,33.8245,33.8935,33.8245,33.8866,20800.0
2009-09-29 13:05:00,49.1,49.14,49.1,49.12,46600.0,33.8866,33.9142,33.8866,33.9004,46600.0
2009-09-29 13:10:00,49.11,49.12,49.09,49.1,23100.0,33.8935,33.9004,33.8797,33.8866,23100.0
2009-09-29 13:15:00,49.11,49.11,49.05,49.07,22500.0,33.8935,33.8935,33.8521,33.8659,22500.0
2009-09-29 13:20:00,49.07,49.09,49.0,49.0,29500.0,33.8659,33.8797,33.8176,33.8176,29500.0
2009-09-29 13:25:00,49.01,49.01,48.96,48.98,38700.0,33.8245,33.8245,33.79,33.8038,38700.0
2009-09-29 13:30:00,48.98,48.98,48.94,48.94,13200.0,33.8038,33.8038,33.7762,33.7762,13200.0
2009-09-29 13:35:00,48.95,49.11,48.92,49.09,57900.0,33.7831,33.8935,33.7624,33.8797,57900.0
2009-09-29 13:40:00,49.1,49.1,49.04,49.05,13500.0,33.8866,33.8866,33.8452,33.8521,13500.0
2009-09-29 13:45:00,49.04,49.05,49.0,49.02,11900.0,33.8452,33.8521,33.8176,33.8314,11900.0
2009-09-29 13:50:00,49.01,49.03,49.0,49.0,16100.0,33.8245,33.8383,33.8176,33.8176,16100.0
2009-09-29 13:55:00,49.0,49.03,48.99,49.03,31100.0,33.8176,33.8383,33.8107,33.8383,31100.0
2009-09-29 14:00:00,49.03,49.04,48.99,48.99,20400.0,33.8383,33.8452,33.8107,33.8107,20400.0
2009-09-29 14:05:00,49.0,49.01,48.93,48.94,18000.0,33.8176,33.8245,33.7693,33.7762,18000.0
2009-09-29 14:10:00,48.93,48.99,48.91,48.98,17900.0,33.7693,33.8107,33.7555,33.8038,17900.0
2009-09-29 14:15:00,48.98,49.02,48.94,49.01,39500.0,33.8038,33.8314,33.7762,33.8245,39500.0
2009-09-29 14:20:00,49.0,49.06,49.0,49.05,25000.0,33.8176,33.859,33.8176,33.8521,25000.0
2009-09-29 14:25:00,49.05,49.07,49.04,49.05,18600.0,33.8521,33.8659,33.8452,33.8521,18600.0
2009-09-29 14:30:00,49.05,49.07,48.97,48.97,34600.0,33.8521,33.8659,33.7969,33.7969,34600.0
2009-09-29 14:35:00,48.97,48.98,48.96,48.97,23600.0,33.7969,33.8038,33.79,33.7969,23600.0
2009-09-29 14:40:00,48.98,48.98,48.96,48.97,16300.0,33.8038,33.8038,33.79,33.7969,16300.0
2009-09-29 14:45:00,48.97,49.05,48.94,49.03,26000.0,33.7969,33.8521,33.7762,33.8383,26000.0
2009-09-29 14:50:00,49.04,49.05,49.0,49.04,16200.0,33.8452,33.8521,33.8176,33.8452,16200.0
2009-09-29 14:55:00,49.05,49.1,49.04,49.06,66500.0,33.8521,33.8866,33.8452,33.859,66500.0
2009-09-29 15:00:00,49.07,49.09,49.03,49.04,20400.0,33.8659,33.8797,33.8383,33.8452,20400.0
2009-09-29 15:05:00,49.04,49.05,49.01,49.02,46200.0,33.8452,33.8521,33.8245,33.8314,46200.0
2009-09-29 15:10:00,49.02,49.05,49.01,49.04,89100.0,33.8314,33.8521,33.8245,33.8452,89100.0
2009-09-29 15:15:00,49.04,49.08,49.04,49.08,22200.0,33.8452,33.8728,33.8452,33.8728,22200.0
2009-09-29 15:20:00,49.08,49.12,49.07,49.09,50400.0,33.8728,33.9004,33.8659,33.8797,50400.0
2009-09-29 15:25:00,49.09,49.1,49.0,49.01,73300.0,33.8797,33.8866,33.8176,33.8245,73300.0
2009-09-29 15:30:00,49.01,49.05,49.0,49.05,79900.0,33.8245,33.8521,33.8176,33.8521,79900.0
2009-09-29 15:35:00,49.05,49.05,49.01,49.01,73000.0,33.8521,33.8521,33.8245,33.8245,73000.0
2009-09-29 15:40:00,49.02,49.02,48.97,48.98,85000.0,33.8314,33.8314,33.7969,33.8038,85000.0
2009-09-29 15:45:00,48.98,49.13,48.97,49.03,146400.0,33.8038,33.9073,33.7969,33.8383,146400.0
2009-09-29 15:50:00,49.03,49.06,48.95,49.02,183500.0,33.8383,33.859,33.7831,33.8314,183500.0
2009-09-29 15:55:00,49.02,49.04,48.93,49.0,199600.0,33.8314,33.8452,33.7693,33.8176,199600.0
2009-09-30 09:30:00,49.19,49.38,49.11,49.33,73100.0,33.9487,34.0799,33.8935,34.0454,73100.0
2009-09-30 09:35:00,49.32,49.54,49.25,49.35,51700.0,34.0385,34.1903,33.9902,34.0592,51700.0
2009-09-30 09:40:00,49.33,49.33,49.08,49.12,74300.0,34.0454,34.0454,33.8728,33.9004,74300.0
2009-09-30 09:45:00,49.1,49.12,48.63,48.66,91800.0,33.8866,33.9004,33.5623,33.583,91800.0
2009-09-30 09:50:00,48.64,48.87,48.53,48.73,82300.0,33.5692,33.7279,33.4932,33.6313,82300.0
2009-09-30 09:55:00,48.74,48.75,48.44,48.53,103600.0,33.6382,33.6451,33.4311,33.4932,103600.0
2009-09-30 10:00:00,48.53,48.58,48.4,48.47,67900.0,33.4932,33.5278,33.4035,33.4518,67900.0
2009-09-30 10:05:00,48.49,48.52,48.36,48.39,60100.0,33.4656,33.4863,33.3759,33.3966,60100.0
2009-09-30 10:10:00,48.4,48.47,48.39,48.46,75100.0,33.4035,33.4518,33.3966,33.4449,75100.0
2009-09-30 10:15:00,48.46,48.49,48.35,48.42,91200.0,33.4449,33.4656,33.369,33.4173,91200.0
2009-09-30 10:20:00,48.42,48.53,48.39,48.42,40800.0,33.4173,33.4932,33.3966,33.4173,40800.0
2009-09-30 10:25:00,48.42,48.47,48.38,48.45,35500.0,33.4173,33.4518,33.3897,33.438,35500.0
2009-09-30 10:30:00,48.46,48.46,48.3,48.39,97300.0,33.4449,33.4449,33.3345,33.3966,97300.0
2009-09-30 10:35:00,48.38,48.41,48.33,48.37,39500.0,33.3897,33.4104,33.3552,33.3828,39500.0
2009-09-30 10:40:00,48.38,48.41,48.33,48.39,46300.0,33.3897,33.4104,33.3552,33.3966,46300.0
2009-09-30 10:45:00,48.38,48.45,48.38,48.4,21800.0,33.3897,33.438,33.3897,33.4035,21800.0
2009-09-30 10:50:00,48.41,48.47,48.38,48.46,48200.0,33.4104,33.4518,33.3897,33.4449,48200.0
2009-09-30 10:55:00,48.47,48.47,48.42,48.47,28800.0,33.4518,33.4518,33.4173,33.4518,28800.0
2009-09-30 11:00:00,48.47,48.6,48.47,48.55,75800.0,33.4518,33.5416,33.4518,33.507,75800.0
2009-09-30 11:05:00,48.54,48.57,48.42,48.43,21800.0,33.5001,33.5209,33.4173,33.4242,21800.0
2009-09-30 11:10:00,48.41,48.44,48.39,48.39,17500.0,33.4104,33.4311,33.3966,33.3966,17500.0
2009-09-30 11:15:00,48.39,48.42,48.37,48.37,26400.0,33.3966,33.4173,33.3828,33.3828,26400.0
2009-09-30 11:20:00,48.36,48.44,48.36,48.42,40900.0,33.3759,33.4311,33.3759,33.4173,40900.0
2009-09-30 11:25:00,48.42,48.46,48.4,48.41,29300.0,33.4173,33.4449,33.4035,33.4104,29300.0
2009-09-30 11:30:00,48.4,48.48,48.4,48.46,58800.0,33.4035,33.4587,33.4035,33.4449,58800.0
2009-09-30 11:35:00,48.46,48.47,48.42,48.44,39600.0,33.4449,33.4518,33.4173,33.4311,39600.0
2009-09-30 11:40:00,48.45,48.47,48.42,48.44,23700.0,33.438,33.4518,33.4173,33.4311,23700.0
2009-09-30 11:45:00,48.43,48.46,48.43,48.45,25400.0,33.4242,33.4449,33.4242,33.438,25400.0
2009-09-30 11:50:00,48.45,48.52,48.44,48.51,56700.0,33.438,33.4863,33.4311,33.4794,56700.0
2009-09-30 11:55:00,48.52,48.55,48.47,48.51,36300.0,33.4863,33.507,33.4518,33.4794,36300.0
2009-09-30 12:00:00,48.51,48.58,48.5,48.58,21200.0,33.4794,33.5278,33.4725,33.5278,21200.0
2009-09-30 12:05:00,48.58,48.63,48.57,48.61,28400.0,33.5278,33.5623,33.5209,33.5485,28400.0
2009-09-30 12:10:00,48.62,48.63,48.6,48.61,10100.0,33.5554,33.5623,33.5416,33.5485,10100.0
2009-09-30 12:15:00,48.61,48.66,48.57,48.57,42000.0,33.5485,33.583,33.5209,33.5209,42000.0
2009-09-30 12:20:00,48.57,48.57,48.47,48.47,31900.0,33.5209,33.5209,33.4518,33.4518,31900.0
2009-09-30 12:25:00,48.48,48.53,48.45,48.45,31800.0,33.4587,33.4932,33.438,33.438,31800.0
2009-09-30 12:30:00,48.45,48.54,48.45,48.49,35700.0,33.438,33.5001,33.438,33.4656,35700.0
2009-09-30 12:35:00,48.49,48.5,48.37,48.38,65400.0,33.4656,33.4725,33.3828,33.3897,65400.0
2009-09-30 12:40:00,48.37,48.38,48.3,48.36,72200.0,33.3828,33.3897,33.3345,33.3759,72200.0
2009-09-30 12:45:00,48.37,48.54,48.35,48.5,56100.0,33.3828,33.5001,33.369,33.4725,56100.0
2009-09-30 12:50:00,48.5,48.62,48.5,48.58,27000.0,33.4725,33.5554,33.4725,33.5278,27000.0
2009-09-30 12:55:00,48.58,48.62,48.55,48.55,50900.0,33.5278,33.5554,33.507,33.507,50900.0
2009-09-30 13:00:00,48.56,48.84,48.55,48.83,111200.0,33.5139,33.7072,33.507,33.7003,111200.0
2009-09-30 13:05:00,48.83,49.04,48.82,48.98,176500.0,33.7003,33.8452,33.6934,33.8038,176500.0
2009-09-30 13:10:00,48.97,49.12,48.97,49.12,34000.0,33.7969,33.9004,33.7969,33.9004,34000.0
2009-09-30 13:15:00,49.08,49.15,49.08,49.1,20800.0,33.8728,33.9211,33.8728,33.8866,20800.0
2009-09-30 13:20:00,49.12,49.18,49.09,49.12,34900.0,33.9004,33.9418,33.8797,33.9004,34900.0
2009-09-30 13:25:00,49.13,49.21,49.1,49.18,20100.0,33.9073,33.9626,33.8866,33.9418,20100.0
2009-09-30 13:30:00,49.17,49.22,49.14,49.22,34400.0,33.9349,33.9695,33.9142,33.9695,34400.0
2009-09-30 13:35:00,49.22,49.25,49.14,49.14,39900.0,33.9695,33.9902,33.9142,33.9142,39900.0
2009-09-30 13:40:00,49.14,49.19,49.1,49.13,35800.0,33.9142,33.9487,33.8866,33.9073,35800.0
2009-09-30 13:45:00,49.14,49.16,49.1,49.13,19500.0,33.9142,33.928,33.8866,33.9073,19500.0
2009-09-30 13:50:00,49.12,49.23,49.11,49.23,29000.0,33.9004,33.9764,33.8935,33.9764,29000.0
2009-09-30 13:55:00,49.23,49.24,49.18,49.23,23800.0,33.9764,33.9833,33.9418,33.9764,23800.0
2009-09-30 14:00:00,49.23,49.25,49.15,49.17,43100.0,33.9764,33.9902,33.9211,33.9349,43100.0
2009-09-30 14:05:00,49.17,49.17,49.1,49.1,41300.0,33.9349,33.9349,33.8866,33.8866,41300.0
2009-09-30 14:10:00,49.1,49.18,49.1,49.16,17300.0,33.8866,33.9418,33.8866,33.928,17300.0
2009-09-30 14:15:00,49.17,49.26,49.17,49.23,44800.0,33.9349,33.9971,33.9349,33.9764,44800.0
2009-09-30 14:20:00,49.23,49.27,49.19,49.23,26100.0,33.9764,34.004,33.9487,33.9764,26100.0
2009-09-30 14:25:00,49.24,49.29,49.2,49.25,44300.0,33.9833,34.0178,33.9556,33.9902,44300.0
2009-09-30 14:30:00,49.24,49.26,49.16,49.26,57500.0,33.9833,33.9971,33.928,33.9971,57500.0
2009-09-30 14:35:00,49.26,49.29,49.22,49.22,47000.0,33.9971,34.0178,33.9695,33.9695,47000.0
2009-09-30 14:40:00,49.21,49.37,49.2,49.37,42400.0,33.9626,34.073,33.9556,34.073,42400.0
2009-09-30 14:45:00,49.36,49.37,49.32,49.33,53200.0,34.0661,34.073,34.0385,34.0454,53200.0
2009-09-30 14:50:00,49.34,49.36,49.22,49.26,54500.0,34.0523,34.0661,33.9695,33.9971,54500.0
2009-09-30 14:55:00,49.26,49.32,49.24,49.24,57400.0,33.9971,34.0385,33.9833,33.9833,57400.0
2009-09-30 15:00:00,49.24,49.24,49.08,49.14,123800.0,33.9833,33.9833,33.8728,33.9142,123800.0
2009-09-30 15:05:00,49.13,49.17,48.97,49.04,85300.0,33.9073,33.9349,33.7969,33.8452,85300.0
2009-09-30 15:10:00,49.05,49.07,48.94,48.99,57100.0,33.8521,33.8659,33.7762,33.8107,57100.0
2009-09-30 15:15:00,48.98,49.07,48.94,49.03,66800.0,33.8038,33.8659,33.7762,33.8383,66800.0
2009-09-30 15:20:00,49.03,49.04,48.95,48.96,43900.0,33.8383,33.8452,33.7831,33.79,43900.0
2009-09-30 15:25:00,48.96,49.1,48.94,49.04,94000.0,33.79,33.8866,33.7762,33.8452,94000.0
2009-09-30 15:30:00,49.06,49.09,48.96,49.08,100400.0,33.859,33.8797,33.79,33.8728,100400.0
2009-09-30 15:35:00,49.08,49.13,49.03,49.13,82700.0,33.8728,33.9073,33.8383,33.9073,82700.0
2009-09-30 15:40:00,49.13,49.2,49.08,49.12,169900.0,33.9073,33.9556,33.8728,33.9004,169900.0
2009-09-30 15:45:00,49.11,49.22,49.07,49.19,144800.0,33.8935,33.9695,33.8659,33.9487,144800.0
2009-09-30 15:50:00,49.19,49.27,49.14,49.22,212300.0,33.9487,34.004,33.9142,33.9695,212300.0
2009-09-30 15:55:00,49.22,49.29,49.15,49.2,339200.0,33.9695,34.0178,33.9211,33.9556,339200.0
2009-10-01 09:30:00,49.31,49.49,49.06,49.46,126600.0,34.0316,34.1558,33.859,34.1351,126600.0
2009-10-01 09:35:00,49.46,49.46,49.12,49.28,87600.0,34.1351,34.1351,33.9004,34.0109,87600.0
2009-10-01 09:40:00,49.27,49.29,49.09,49.09,51800.0,34.004,34.0178,33.8797,33.8797,51800.0
2009-10-01 09:45:00,49.09,49.3,49.06,49.27,43700.0,33.8797,34.0247,33.859,34.004,43700.0
2009-10-01 09:50:00,49.27,49.32,49.18,49.23,137100.0,34.004,34.0385,33.9418,33.9764,137100.0
2009-10-01 09:55:00,49.23,49.34,49.23,49.32,91300.0,33.9764,34.0523,33.9764,34.0385,91300.0
2009-10-01 10:00:00,49.32,49.4,49.05,49.15,202900.0,34.0385,34.0937,33.8521,33.9211,202900.0
2009-10-01 10:05:00,49.16,49.26,49.02,49.14,159800.0,33.928,33.9971,33.8314,33.9142,159800.0
2009-10-01 10:10:00,49.12,49.39,49.09,49.34,118100.0,33.9004,34.0868,33.8797,34.0523,118100.0
2009-10-01 10:15:00,49.34,49.55,49.31,49.55,125900.0,34.0523,34.1972,34.0316,34.1972,125900.0
2009-10-01 10:20:00,49.56,49.89,49.54,49.87,167400.0,34.2041,34.4319,34.1903,34.4181,167400.0
2009-10-01 10:25:00,49.89,50.07,49.77,49.77,131300.0,34.4319,34.5561,34.349,34.349,131300.0
2009-10-01 10:30:00,49.78,49.85,49.72,49.82,69700.0,34.3559,34.4043,34.3145,34.3835,69700.0
2009-10-01 10:35:00,49.82,49.98,49.82,49.98,68800.0,34.3835,34.494,34.3835,34.494,68800.0
2009-10-01 10:40:00,49.98,50.02,49.96,50.0,83400.0,34.494,34.5216,34.4802,34.5078,83400.0
2009-10-01 10:45:00,50.0,50.04,49.83,49.86,65800.0,34.5078,34.5354,34.3904,34.4112,65800.0
2009-10-01 10:50:00,49.86,49.92,49.81,49.86,52500.0,34.4112,34.4526,34.3766,34.4112,52500.0
2009-10-01 10:55:00,49.86,49.98,49.82,49.9,111400.0,34.4112,34.494,34.3835,34.4388,111400.0
2009-10-01 11:00:00,49.93,49.98,49.76,49.79,145300.0,34.4595,34.494,34.3421,34.3628,145300.0
2009-10-01 11:05:00,49.79,49.8,49.62,49.66,112300.0,34.3628,34.3697,34.2455,34.2731,112300.0
2009-10-01 11:10:00,49.66,49.77,49.63,49.74,66900.0,34.2731,34.349,34.2524,34.3283,66900.0
2009-10-01 11:15:00,49.74,49.74,49.61,49.63,58200.0,34.3283,34.3283,34.2386,34.2524,58200.0
2009-10-01 11:20:00,49.63,49.64,49.55,49.58,43900.0,34.2524,34.2593,34.1972,34.2179,43900.0
2009-10-01 11:25:00,49.58,49.63,49.48,49.5,63700.0,34.2179,34.2524,34.1489,34.1627,63700.0
2009-10-01 11:30:00,49.5,49.58,49.5,49.56,39900.0,34.1627,34.2179,34.1627,34.2041,39900.0
2009-10-01 11:35:00,49.56,49.73,49.56,49.72,43000.0,34.2041,34.3214,34.2041,34.3145,43000.0
2009-10-01 11:40:00,49.73,49.76,49.63,49.64,41000.0,34.3214,34.3421,34.2524,34.2593,41000.0
2009-10-01 11:45:00,49.64,49.64,49.57,49.59,37800.0,34.2593,34.2593,34.211,34.2248,37800.0
2009-10-01 11:50:00,49.59,49.73,49.59,49.71,25900.0,34.2248,34.3214,34.2248,34.3076,25900.0
2009-10-01 11:55:00,49.72,49.77,49.7,49.75,23600.0,34.3145,34.349,34.3007,34.3352,23600.0
2009-10-01 12:00:00,49.76,49.79,49.68,49.7,29600.0,34.3421,34.3628,34.2869,34.3007,29600.0
2009-10-01 12:05:00,49.7,49.7,49.61,49.61,41400.0,34.3007,34.3007,34.2386,34.2386,41400.0
2009-10-01 12:10:00,49.61,49.63,49.56,49.56,29900.0,34.2386,34.2524,34.2041,34.2041,29900.0
2009-10-01 12:15:00,49.56,49.59,49.52,49.54,57600.0,34.2041,34.2248,34.1765,34.1903,57600.0
2009-10-01 12:20:00,49.55,49.6,49.52,49.6,23000.0,34.1972,34.2317,34.1765,34.2317,23000.0
2009-10-01 12:25:00,49.6,49.65,49.58,49.62,26600.0,34.2317,34.2662,34.2179,34.2455,26600.0
2009-10-01 12:30:00,49.62,49.62,49.52,49.52,31900.0,34.2455,34.2455,34.1765,34.1765,31900.0
2009-10-01 12:35:00,49.52,49.56,49.45,49.5,146400.0,34.1765,34.2041,34.1282,34.1627,146400.0
2009-10-01 12:40:00,49.51,49.55,49.46,49.51,52600.0,34.1696,34.1972,34.1351,34.1696,52600.0
2009-10-01 12:45:00,49.5,49.51,49.46,49.5,36400.0,34.1627,34.1696,34.1351,34.1627,36400.0
2009-10-01 12:50:00,49.5,49.53,49.44,49.52,25000.0,34.1627,34.1834,34.1213,34.1765,25000.0
2009-10-01 12:55:00,49.52,49.52,49.49,49.5,21400.0,34.1765,34.1765,34.1558,34.1627,21400.0
2009-10-01 13:00:00,49.5,49.52,49.44,49.44,54900.0,34.1627,34.1765,34.1213,34.1213,54900.0
2009-10-01 13:05:00,49.44,49.54,49.42,49.44,54600.0,34.1213,34.1903,34.1075,34.1213,54600.0
2009-10-01 13:10:00,49.44,49.47,49.37,49.38,68500.0,34.1213,34.142,34.073,34.0799,68500.0
2009-10-01 13:15:00,49.38,49.39,49.27,49.27,41400.0,34.0799,34.0868,34.004,34.004,41400.0
2009-10-01 13:20:00,49.28,49.31,49.2,49.21,132900.0,34.0109,34.0316,33.9556,33.9626,132900.0
2009-10-01 13:25:00,49.22,49.24,49.14,49.23,56200.0,33.9695,33.9833,33.9142,33.9764,56200.0
2009-10-01 13:30:00,49.24,49.24,49.16,49.19,42100.0,33.9833,33.9833,33.928,33.9487,42100.0
2009-10-01 13:35:00,49.2,49.26,49.18,49.22,43700.0,33.9556,33.9971,33.9418,33.9695,43700.0
2009-10-01 13:40:00,49.22,49.3,49.21,49.29,76000.0,33.9695,34.0247,33.9626,34.0178,76000.0
2009-10-01 13:45:00,49.29,49.29,49.23,49.29,124300.0,34.0178,34.0178,33.9764,34.0178,124300.0
2009-10-01 13:50:00,49.29,49.34,49.28,49.33,27800.0,34.0178,34.0523,34.0109,34.0454,27800.0
2009-10-01 13:55:00,49.33,49.4,49.32,49.4,71100.0,34.0454,34.0937,34.0385,34.0937,71100.0
2009-10-01 14:00:00,49.4,49.4,49.36,49.4,44600.0,34.0937,34.0937,34.0661,34.0937,44600.0
2009-10-01 14:05:00,49.4,49.4,49.33,49.39,51900.0,34.0937,34.0937,34.0454,34.0868,51900.0
2009-10-01 14:10:00,49.39,49.42,49.38,49.42,40200.0,34.0868,34.1075,34.0799,34.1075,40200.0
2009-10-01 14:15:00,49.42,49.42,49.38,49.38,37100.0,34.1075,34.1075,34.0799,34.0799,37100.0
2009-10-01 14:20:00,49.38,49.4,49.31,49.31,22800.0,34.0799,34.0937,34.0316,34.0316,22800.0
2009-10-01 14:25:00,49.31,49.33,49.24,49.25,79900.0,34.0316,34.0454,33.9833,33.9902,79900.0
2009-10-01 14:30:00,49.25,49.27,49.17,49.2,76600.0,33.9902,34.004,33.9349,33.9556,76600.0
2009-10-01 14:35:00,49.21,49.24,49.19,49.19,41800.0,33.9626,33.9833,33.9487,33.9487,41800.0
2009-10-01 14:40:00,49.18,49.22,49.11,49.17,65600.0,33.9418,33.9695,33.8935,33.9349,65600.0
2009-10-01 14:45:00,49.17,49.25,49.17,49.24,136000.0,33.9349,33.9902,33.9349,33.9833,136000.0
2009-10-01 14:50:00,49.24,49.3,49.21,49.22,65700.0,33.9833,34.0247,33.9626,33.9695,65700.0
2009-10-01 14:55:00,49.21,49.21,49.05,49.05,141900.0,33.9626,33.9626,33.8521,33.8521,141900.0
2009-10-01 15:00:00,49.04,49.12,49.0,49.0,80400.0,33.8452,33.9004,33.8176,33.8176,80400.0
2009-10-01 15:05:00,48.99,49.02,48.88,48.89,73700.0,33.8107,33.8314,33.7348,33.7417,73700.0
2009-10-01 15:10:00,48.9,48.96,48.86,48.94,120300.0,33.7486,33.79,33.721,33.7762,120300.0
2009-10-01 15:15:00,48.94,49.04,48.92,49.0,54600.0,33.7762,33.8452,33.7624,33.8176,54600.0
2009-10-01 15:20:00,48.99,49.06,48.9,48.99,112900.0,33.8107,33.859,33.7486,33.8107,112900.0
2009-10-01 15:25:00,48.99,48.99,48.89,48.89,71800.0,33.8107,33.8107,33.7417,33.7417,71800.0
2009-10-01 15:30:00,48.89,49.05,48.89,48.98,88300.0,33.7417,33.8521,33.7417,33.8038,88300.0
2009-10-01 15:35:00,48.98,48.99,48.92,48.93,85400.0,33.8038,33.8107,33.7624,33.7693,85400.0
2009-10-01 15:40:00,48.93,49.12,48.88,48.92,178300.0,33.7693,33.9004,33.7348,33.7624,178300.0
2009-10-01 15:45:00,48.92,49.01,48.91,48.99,129900.0,33.7624,33.8245,33.7555,33.8107,129900.0
2009-10-01 15:50:00,48.99,49.02,48.95,48.97,342400.0,33.8107,33.8314,33.7831,33.7969,342400.0
2009-10-01 15:55:00,48.97,48.98,48.73,48.78,574200.0,33.7969,33.8038,33.6313,33.6658,574200.0
2009-10-02 09:30:00,48.21,48.57,48.0,48.39,93700.0,33.2724,33.5209,33.1275,33.3966,93700.0
2009-10-02 09:35:00,48.36,48.67,48.35,48.53,140500.0,33.3759,33.5899,33.369,33.4932,140500.0
2009-10-02 09:40:00,48.55,48.64,48.49,48.6,97600.0,33.507,33.5692,33.4656,33.5416,97600.0
2009-10-02 09:45:00,48.6,49.04,48.58,48.9,96600.0,33.5416,33.8452,33.5278,33.7486,96600.0
2009-10-02 09:50:00,48.91,48.93,48.72,48.85,84200.0,33.7555,33.7693,33.6244,33.7141,84200.0
2009-10-02 09:55:00,48.84,49.14,48.82,49.05,93000.0,33.7072,33.9142,33.6934,33.8521,93000.0
2009-10-02 10:00:00,49.06,49.37,48.94,49.37,139800.0,33.859,34.073,33.7762,34.073,139800.0
2009-10-02 10:05:00,49.37,49.54,49.19,49.25,90300.0,34.073,34.1903,33.9487,33.9902,90300.0
2009-10-02 10:10:00,49.27,49.32,49.14,49.17,66500.0,34.004,34.0385,33.9142,33.9349,66500.0
2009-10-02 10:15:00,49.21,49.44,49.19,49.22,110300.0,33.9626,34.1213,33.9487,33.9695,110300.0
2009-10-02 10:20:00,49.22,49.7,49.22,49.69,111000.0,33.9695,34.3007,33.9695,34.2938,111000.0
2009-10-02 10:25:00,49.7,49.88,49.69,49.72,154000.0,34.3007,34.425,34.2938,34.3145,154000.0
2009-10-02 10:30:00,49.73,49.85,49.61,49.81,73700.0,34.3214,34.4043,34.2386,34.3766,73700.0
2009-10-02 10:35:00,49.81,49.91,49.74,49.78,102100.0,34.3766,34.4457,34.3283,34.3559,102100.0
2009-10-02 10:40:00,49.78,49.78,49.56,49.56,46700.0,34.3559,34.3559,34.2041,34.2041,46700.0
2009-10-02 10:45:00,49.56,49.69,49.47,49.62,112000.0,34.2041,34.2938,34.142,34.2455,112000.0
2009-10-02 10:50:00,49.63,49.7,49.51,49.6,78700.0,34.2524,34.3007,34.1696,34.2317,78700.0
2009-10-02 10:55:00,49.6,49.71,49.59,49.65,33900.0,34.2317,34.3076,34.2248,34.2662,33900.0
2009-10-02 11:00:00,49.64,49.78,49.63,49.73,53100.0,34.2593,34.3559,34.2524,34.3214,53100.0
2009-10-02 11:05:00,49.75,49.93,49.69,49.86,84200.0,34.3352,34.4595,34.2938,34.4112,84200.0
2009-10-02 11:10:00,49.85,49.85,49.76,49.78,36200.0,34.4043,34.4043,34.3421,34.3559,36200.0
2009-10-02 11:15:00,49.79,49.9,49.78,49.8,39200.0,34.3628,34.4388,34.3559,34.3697,39200.0
2009-10-02 11:20:00,49.81,49.81,49.74,49.74,38000.0,34.3766,34.3766,34.3283,34.3283,38000.0
2009-10-02 11:25:00,49.74,49.76,49.72,49.74,61800.0,34.3283,34.3421,34.3145,34.3283,61800.0
2009-10-02 11:30:00,49.75,49.83,49.67,49.67,81700.0,34.3352,34.3904,34.28,34.28,81700.0
2009-10-02 11:35:00,49.68,49.68,49.51,49.52,41800.0,34.2869,34.2869,34.1696,34.1765,41800.0
2009-10-02 11:40:00,49.52,49.63,49.5,49.61,47300.0,34.1765,34.2524,34.1627,34.2386,47300.0
2009-10-02 11:45:00,49.61,49.64,49.55,49.63,28300.0,34.2386,34.2593,34.1972,34.2524,28300.0
2009-10-02 11:50:00,49.64,49.64,49.56,49.59,29500.0,34.2593,34.2593,34.2041,34.2248,29500.0
2009-10-02 11:55:00,49.59,49.62,49.53,49.59,52700.0,34.2248,34.2455,34.1834,34.2248,52700.0
2009-10-02 12:00:00,49.58,49.7,49.56,49.68,42400.0,34.2179,34.3007,34.2041,34.2869,42400.0
2009-10-02 12:05:00,49.69,49.75,49.61,49.64,62300.0,34.2938,34.3352,34.2386,34.2593,62300.0
2009-10-02 12:10:00,49.65,49.66,49.53,49.59,37800.0,34.2662,34.2731,34.1834,34.2248,37800.0
2009-10-02 12:15:00,49.59,49.68,49.59,49.66,24600.0,34.2248,34.2869,34.2248,34.2731,24600.0
2009-10-02 12:20:00,49.67,49.67,49.57,49.57,21900.0,34.28,34.28,34.211,34.211,21900.0
2009-10-02 12:25:00,49.57,49.57,49.5,49.5,17900.0,34.211,34.211,34.1627,34.1627,17900.0
2009-10-02 12:30:00,49.5,49.58,49.49,49.5,35800.0,34.1627,34.2179,34.1558,34.1627,35800.0
2009-10-02 12:35:00,49.51,49.51,49.44,49.46,13100.0,34.1696,34.1696,34.1213,34.1351,13100.0
2009-10-02 12:40:00,49.45,49.53,49.4,49.41,45400.0,34.1282,34.1834,34.0937,34.1006,45400.0
2009-10-02 12:45:00,49.41,49.41,49.33,49.35,23700.0,34.1006,34.1006,34.0454,34.0592,23700.0
2009-10-02 12:50:00,49.36,49.39,49.31,49.39,25500.0,34.0661,34.0868,34.0316,34.0868,25500.0
2009-10-02 12:55:00,49.39,49.42,49.37,49.42,19400.0,34.0868,34.1075,34.073,34.1075,19400.0
2009-10-02 13:00:00,49.42,49.46,49.41,49.43,29100.0,34.1075,34.1351,34.1006,34.1144,29100.0
2009-10-02 13:05:00,49.43,49.46,49.42,49.45,13600.0,34.1144,34.1351,34.1075,34.1282,13600.0
2009-10-02 13:10:00,49.45,49.64,49.44,49.64,36700.0,34.1282,34.2593,34.1213,34.2593,36700.0
2009-10-02 13:15:00,49.63,49.64,49.54,49.56,33200.0,34.2524,34.2593,34.1903,34.2041,33200.0
2009-10-02 13:20:00,49.56,49.56,49.51,49.54,15600.0,34.2041,34.2041,34.1696,34.1903,15600.0
2009-10-02 13:25:00,49.55,49.62,49.54,49.61,19200.0,34.1972,34.2455,34.1903,34.2386,19200.0
2009-10-02 13:30:00,49.61,49.64,49.55,49.55,11800.0,34.2386,34.2593,34.1972,34.1972,11800.0
2009-10-02 13:35:00,49.55,49.57,49.52,49.53,16400.0,34.1972,34.211,34.1765,34.1834,16400.0
2009-10-02 13:40:00,49.53,49.6,49.5,49.57,23100.0,34.1834,34.2317,34.1627,34.211,23100.0
2009-10-02 13:45:00,49.59,49.59,49.53,49.56,15500.0,34.2248,34.2248,34.1834,34.2041,15500.0
2009-10-02 13:50:00,49.56,49.6,49.53,49.54,15700.0,34.2041,34.2317,34.1834,34.1903,15700.0
2009-10-02 13:55:00,49.54,49.61,49.52,49.52,25700.0,34.1903,34.2386,34.1765,34.1765,25700.0
2009-10-02 14:00:00,49.51,49.51,49.37,49.43,60800.0,34.1696,34.1696,34.073,34.1144,60800.0
2009-10-02 14:05:00,49.44,49.45,49.38,49.4,27800.0,34.1213,34.1282,34.0799,34.0937,27800.0
2009-10-02 14:10:00,49.4,49.41,49.36,49.39,22500.0,34.0937,34.1006,34.0661,34.0868,22500.0
2009-10-02 14:15:00,49.4,49.51,49.4,49.48,25600.0,34.0937,34.1696,34.0937,34.1489,25600.0
2009-10-02 14:20:00,49.48,49.52,49.45,49.47,29400.0,34.1489,34.1765,34.1282,34.142,29400.0
2009-10-02 14:25:00,49.47,49.5,49.44,49.45,19600.0,34.142,34.1627,34.1213,34.1282,19600.0
2009-10-02 14:30:00,49.44,49.47,49.38,49.38,35800.0,34.1213,34.142,34.0799,34.0799,35800.0
2009-10-02 14:35:00,49.38,49.44,49.35,49.36,29900.0,34.0799,34.1213,34.0592,34.0661,29900.0
2009-10-02 14:40:00,49.36,49.37,49.3,49.34,27900.0,34.0661,34.073,34.0247,34.0523,27900.0
2009-10-02 14:45:00,49.35,49.36,49.3,49.3,23900.0,34.0592,34.0661,34.0247,34.0247,23900.0
2009-10-02 14:50:00,49.3,49.37,49.26,49.26,53100.0,34.0247,34.073,33.9971,33.9971,53100.0
2009-10-02 14:55:00,49.26,49.28,49.15,49.18,62100.0,33.9971,34.0109,33.9211,33.9418,62100.0
2009-10-02 15:00:00,49.18,49.22,49.1,49.15,54700.0,33.9418,33.9695,33.8866,33.9211,54700.0
2009-10-02 15:05:00,49.15,49.19,49.11,49.12,78700.0,33.9211,33.9487,33.8935,33.9004,78700.0
2009-10-02 15:10:00,49.12,49.13,49.04,49.05,57500.0,33.9004,33.9073,33.8452,33.8521,57500.0
2009-10-02 15:15:00,49.05,49.06,48.95,49.02,77300.0,33.8521,33.859,33.7831,33.8314,77300.0
2009-10-02 15:20:00,49.02,49.1,49.01,49.09,38400.0,33.8314,33.8866,33.8245,33.8797,38400.0
2009-10-02 15:25:00,49.08,49.1,48.97,49.0,32400.0,33.8728,33.8866,33.7969,33.8176,32400.0
2009-10-02 15:30:00,49.0,49.21,49.0,49.16,95100.0,33.8176,33.9626,33.8176,33.928,95100.0
2009-10-02 15:35:00,49.16,49.17,49.1,49.15,67000.0,33.928,33.9349,33.8866,33.9211,67000.0
2009-10-02 15:40:00,49.16,49.18,49.08,49.08,75400.0,33.928,33.9418,33.8728,33.8728,75400.0
2009-10-02 15:45:00,49.09,49.17,49.05,49.05,97900.0,33.8797,33.9349,33.8521,33.8521,97900.0
2009-10-02 15:50:00,49.05,49.08,48.9,49.08,147900.0,33.8521,33.8728,33.7486,33.8728,147900.0
2009-10-02 15:55:00,49.08,49.08,48.98,49.05,226600.0,33.8728,33.8728,33.8038,33.8521,226600.0
2009-10-05 09:30:00,49.14,49.14,48.28,48.3,182400.0,33.9142,33.9142,33.3207,33.3345,182400.0
2009-10-05 09:35:00,48.3,48.51,48.23,48.51,81000.0,33.3345,33.4794,33.2862,33.4794,81000.0
2009-10-05 09:40:00,48.5,48.88,48.5,48.74,54000.0,33.4725,33.7348,33.4725,33.6382,54000.0
2009-10-05 09:45:00,48.73,48.75,48.57,48.63,37500.0,33.6313,33.6451,33.5209,33.5623,37500.0
2009-10-05 09:50:00,48.63,48.81,48.6,48.62,50400.0,33.5623,33.6865,33.5416,33.5554,50400.0
2009-10-05 09:55:00,48.62,48.65,48.58,48.59,48500.0,33.5554,33.5761,33.5278,33.5347,48500.0
2009-10-05 10:00:00,48.59,48.72,48.59,48.62,80900.0,33.5347,33.6244,33.5347,33.5554,80900.0
2009-10-05 10:05:00,48.62,48.75,48.6,48.7,99400.0,33.5554,33.6451,33.5416,33.6106,99400.0
2009-10-05 10:10:00,48.71,48.88,48.71,48.88,65200.0,33.6175,33.7348,33.6175,33.7348,65200.0
2009-10-05 10:15:00,48.87,48.88,48.73,48.73,35200.0,33.7279,33.7348,33.6313,33.6313,35200.0
2009-10-05 10:20:00,48.75,48.77,48.68,48.73,34100.0,33.6451,33.6589,33.5968,33.6313,34100.0
2009-10-05 10:25:00,48.71,48.77,48.67,48.75,37500.0,33.6175,33.6589,33.5899,33.6451,37500.0
2009-10-05 10:30:00,48.74,48.79,48.72,48.72,20900.0,33.6382,33.6727,33.6244,33.6244,20900.0
2009-10-05 10:35:00,48.72,48.8,48.7,48.8,30800.0,33.6244,33.6796,33.6106,33.6796,30800.0
2009-10-05 10:40:00,48.8,48.8,48.7,48.76,30200.0,33.6796,33.6796,33.6106,33.652,30200.0
2009-10-05 10:45:00,48.77,48.78,48.65,48.67,60700.0,33.6589,33.6658,33.5761,33.5899,60700.0
2009-10-05 10:50:00,48.67,48.8,48.66,48.75,58400.0,33.5899,33.6796,33.583,33.6451,58400.0
2009-10-05 10:55:00,48.75,48.82,48.74,48.8,40200.0,33.6451,33.6934,33.6382,33.6796,40200.0
2009-10-05 11:00:00,48.81,48.88,48.79,48.88,44300.0,33.6865,33.7348,33.6727,33.7348,44300.0
2009-10-05 11:05:00,48.88,48.91,48.86,48.88,20000.0,33.7348,33.7555,33.721,33.7348,20000.0
2009-10-05 11:10:00,48.88,48.91,48.85,48.85,18800.0,33.7348,33.7555,33.7141,33.7141,18800.0
2009-10-05 11:15:00,48.85,48.86,48.78,48.85,30700.0,33.7141,33.721,33.6658,33.7141,30700.0
2009-10-05 11:20:00,48.85,48.86,48.76,48.79,41500.0,33.7141,33.721,33.652,33.6727,41500.0
2009-10-05 11:25:00,48.79,48.81,48.74,48.76,35700.0,33.6727,33.6865,33.6382,33.652,35700.0
2009-10-05 11:30:00,48.78,48.84,48.77,48.79,23800.0,33.6658,33.7072,33.6589,33.6727,23800.0
2009-10-05 11:35:00,48.8,48.85,48.8,48.84,24400.0,33.6796,33.7141,33.6796,33.7072,24400.0
2009-10-05 11:40:00,48.85,48.88,48.82,48.84,25700.0,33.7141,33.7348,33.6934,33.7072,25700.0
2009-10-05 11:45:00,48.83,48.83,48.74,48.74,15900.0,33.7003,33.7003,33.6382,33.6382,15900.0
2009-10-05 11:50:00,48.75,48.77,48.73,48.77,30800.0,33.6451,33.6589,33.6313,33.6589,30800.0
2009-10-05 11:55:00,48.77,48.84,48.77,48.8,20300.0,33.6589,33.7072,33.6589,33.6796,20300.0
2009-10-05 12:00:00,48.8,48.85,48.8,48.83,26100.0,33.6796,33.7141,33.6796,33.7003,26100.0
2009-10-05 12:05:00,48.84,48.84,48.8,48.82,6100.0,33.7072,33.7072,33.6796,33.6934,6100.0
2009-10-05 12:10:00,48.82,48.82,48.78,48.79,13100.0,33.6934,33.6934,33.6658,33.6727,13100.0
2009-10-05 12:15:00,48.79,48.79,48.75,48.76,13700.0,33.6727,33.6727,33.6451,33.652,13700.0
2009-10-05 12:20:00,48.76,48.77,48.74,48.76,18600.0,33.652,33.6589,33.6382,33.652,18600.0
2009-10-05 12:25:00,48.75,48.75,48.68,48.68,21700.0,33.6451,33.6451,33.5968,33.5968,21700.0
2009-10-05 12:30:00,48.68,48.73,48.66,48.73,14800.0,33.5968,33.6313,33.583,33.6313,14800.0
2009-10-05 12:35:00,48.73,48.74,48.68,48.68,10600.0,33.6313,33.6382,33.5968,33.5968,10600.0
2009-10-05 12:40:00,48.69,48.74,48.67,48.73,26400.0,33.6037,33.6382,33.5899,33.6313,26400.0
2009-10-05 12:45:00,48.73,48.85,48.72,48.85,32000.0,33.6313,33.7141,33.6244,33.7141,32000.0
2009-10-05 12:50:00,48.85,48.86,48.81,48.81,10300.0,33.7141,33.721,33.6865,33.6865,10300.0
2009-10-05 12:55:00,48.79,48.8,48.75,48.77,15500.0,33.6727,33.6796,33.6451,33.6589,15500.0
2009-10-05 13:00:00,48.77,48.78,48.7,48.71,22000.0,33.6589,33.6658,33.6106,33.6175,22000.0
2009-10-05 13:05:00,48.7,48.72,48.7,48.71,10400.0,33.6106,33.6244,33.6106,33.6175,10400.0
2009-10-05 13:10:00,48.71,48.74,48.67,48.68,23000.0,33.6175,33.6382,33.5899,33.5968,23000.0
2009-10-05 13:15:00,48.68,48.68,48.65,48.66,31000.0,33.5968,33.5968,33.5761,33.583,31000.0
2009-10-05 13:20:00,48.66,48.67,48.6,48.62,18300.0,33.583,33.5899,33.5416,33.5554,18300.0
2009-10-05 13:25:00,48.61,48.62,48.6,48.6,8300.0,33.5485,33.5554,33.5416,33.5416,8300.0
2009-10-05 13:30:00,48.6,48.61,48.55,48.55,37300.0,33.5416,33.5485,33.507,33.507,37300.0
2009-10-05 13:35:00,48.55,48.57,48.53,48.56,26600.0,33.507,33.5209,33.4932,33.5139,26600.0
2009-10-05 13:40:00,48.57,48.57,48.53,48.56,18800.0,33.5209,33.5209,33.4932,33.5139,18800.0
2009-10-05 13:45:00,48.55,48.58,48.54,48.58,28900.0,33.507,33.5278,33.5001,33.5278,28900.0
2009-10-05 13:50:00,48.57,48.71,48.57,48.71,24100.0,33.5209,33.6175,33.5209,33.6175,24100.0
2009-10-05 13:55:00,48.7,48.71,48.66,48.68,25800.0,33.6106,33.6175,33.583,33.5968,25800.0
2009-10-05 14:00:00,48.67,48.74,48.67,48.73,27300.0,33.5899,33.6382,33.5899,33.6313,27300.0
2009-10-05 14:05:00,48.74,48.76,48.7,48.71,18400.0,33.6382,33.652,33.6106,33.6175,18400.0
2009-10-05 14:10:00,48.72,48.74,48.68,48.71,28900.0,33.6244,33.6382,33.5968,33.6175,28900.0
2009-10-05 14:15:00,48.71,48.71,48.66,48.67,21200.0,33.6175,33.6175,33.583,33.5899,21200.0
2009-10-05 14:20:00,48.67,48.71,48.65,48.69,20400.0,33.5899,33.6175,33.5761,33.6037,20400.0
2009-10-05 14:25:00,48.69,48.72,48.66,48.66,15100.0,33.6037,33.6244,33.583,33.583,15100.0
2009-10-05 14:30:00,48.67,48.75,48.67,48.73,30000.0,33.5899,33.6451,33.5899,33.6313,30000.0
2009-10-05 14:35:00,48.74,48.78,48.72,48.78,26600.0,33.6382,33.6658,33.6244,33.6658,26600.0
2009-10-05 14:40:00,48.78,48.82,48.75,48.82,35800.0,33.6658,33.6934,33.6451,33.6934,35800.0
2009-10-05 14:45:00,48.82,48.99,48.82,48.95,65500.0,33.6934,33.8107,33.6934,33.7831,65500.0
2009-10-05 14:50:00,48.95,49.06,48.92,49.02,64000.0,33.7831,33.859,33.7624,33.8314,64000.0
2009-10-05 14:55:00,49.02,49.09,49.01,49.03,59500.0,33.8314,33.8797,33.8245,33.8383,59500.0
2009-10-05 15:00:00,49.05,49.09,48.99,49.09,66000.0,33.8521,33.8797,33.8107,33.8797,66000.0
2009-10-05 15:05:00,49.08,49.08,48.99,49.08,46900.0,33.8728,33.8728,33.8107,33.8728,46900.0
2009-10-05 15:10:00,49.08,49.1,49.02,49.02,26000.0,33.8728,33.8866,33.8314,33.8314,26000.0
2009-10-05 15:15:00,49.03,49.05,48.99,49.01,47200.0,33.8383,33.8521,33.8107,33.8245,47200.0
2009-10-05 15:20:00,49.02,49.02,48.98,49.0,32400.0,33.8314,33.8314,33.8038,33.8176,32400.0
2009-10-05 15:25:00,48.99,49.09,48.99,49.08,69300.0,33.8107,33.8797,33.8107,33.8728,69300.0
2009-10-05 15:30:00,49.09,49.16,49.08,49.13,71700.0,33.8797,33.928,33.8728,33.9073,71700.0
2009-10-05 15:35:00,49.14,49.17,49.07,49.1,79100.0,33.9142,33.9349,33.8659,33.8866,79100.0
2009-10-05 15:40:00,49.12,49.12,48.93,48.99,185200.0,33.9004,33.9004,33.7693,33.8107,185200.0
2009-10-05 15:45:00,48.99,49.03,48.94,49.03,108300.0,33.8107,33.8383,33.7762,33.8383,108300.0
2009-10-05 15:50:00,49.02,49.03,48.86,49.0,314800.0,33.8314,33.8383,33.721,33.8176,314800.0
2009-10-05 15:55:00,49.0,49.05,48.93,49.01,457300.0,33.8176,33.8521,33.7693,33.8245,457300.0
2009-10-06 09:30:00,49.74,49.74,49.2,49.28,93500.0,34.3283,34.3283,33.9556,34.0109,93500.0
2009-10-06 09:35:00,49.25,49.32,48.87,48.99,136700.0,33.9902,34.0385,33.7279,33.8107,136700.0
2009-10-06 09:40:00,48.99,49.05,48.95,48.98,127900.0,33.8107,33.8521,33.7831,33.8038,127900.0
2009-10-06 09:45:00,48.99,49.05,48.96,49.01,91800.0,33.8107,33.8521,33.79,33.8245,91800.0
2009-10-06 09:50:00,49.02,49.19,49.02,49.03,90700.0,33.8314,33.9487,33.8314,33.8383,90700.0
2009-10-06 09:55:00,49.04,49.1,49.01,49.1,69100.0,33.8452,33.8866,33.8245,33.8866,69100.0
2009-10-06 10:00:00,49.09,49.2,49.08,49.19,90100.0,33.8797,33.9556,33.8728,33.9487,90100.0
2009-10-06 10:05:00,49.2,49.32,49.15,49.31,56600.0,33.9556,34.0385,33.9211,34.0316,56600.0
2009-10-06 10:10:00,49.32,49.46,49.27,49.44,62300.0,34.0385,34.1351,34.004,34.1213,62300.0
2009-10-06 10:15:00,49.45,49.6,49.44,49.57,65500.0,34.1282,34.2317,34.1213,34.211,65500.0
2009-10-06 10:20:00,49.57,49.65,49.55,49.62,65000.0,34.211,34.2662,34.1972,34.2455,65000.0
2009-10-06 10:25:00,49.6,49.65,49.45,49.52,61700.0,34.2317,34.2662,34.1282,34.1765,61700.0
2009-10-06 10:30:00,49.52,49.53,49.43,49.44,35900.0,34.1765,34.1834,34.1144,34.1213,35900.0
2009-10-06 10:35:00,49.44,49.57,49.44,49.55,50500.0,34.1213,34.211,34.1213,34.1972,50500.0
2009-10-06 10:40:00,49.57,49.7,49.54,49.6,78000.0,34.211,34.3007,34.1903,34.2317,78000.0
2009-10-06 10:45:00,49.6,49.62,49.53,49.54,62800.0,34.2317,34.2455,34.1834,34.1903,62800.0
2009-10-06 10:50:00,49.54,49.55,49.48,49.55,81800.0,34.1903,34.1972,34.1489,34.1972,81800.0
2009-10-06 10:55:00,49.55,49.56,49.48,49.53,32200.0,34.1972,34.2041,34.1489,34.1834,32200.0
2009-10-06 11:00:00,49.53,49.55,49.48,49.49,36000.0,34.1834,34.1972,34.1489,34.1558,36000.0
2009-10-06 11:05:00,49.5,49.7,49.49,49.68,96800.0,34.1627,34.3007,34.1558,34.2869,96800.0
2009-10-06 11:10:00,49.68,49.8,49.68,49.71,37600.0,34.2869,34.3697,34.2869,34.3076,37600.0
2009-10-06 11:15:00,49.72,49.74,49.64,49.74,45800.0,34.3145,34.3283,34.2593,34.3283,45800.0
2009-10-06 11:20:00,49.75,49.88,49.75,49.85,69900.0,34.3352,34.425,34.3352,34.4043,69900.0
2009-10-06 11:25:00,49.86,50.04,49.86,50.01,116200.0,34.4112,34.5354,34.4112,34.5147,116200.0
2009-10-06 11:30:00,50.0,50.03,49.95,49.98,42300.0,34.5078,34.5285,34.4733,34.494,42300.0
2009-10-06 11:35:00,49.98,49.98,49.94,49.98,42800.0,34.494,34.494,34.4664,34.494,42800.0
2009-10-06 11:40:00,49.97,50.0,49.91,50.0,29100.0,34.4871,34.5078,34.4457,34.5078,29100.0
2009-10-06 11:45:00,50.0,50.11,49.99,50.1,33700.0,34.5078,34.5837,34.5009,34.5768,33700.0
2009-10-06 11:50:00,50.11,50.12,50.0,50.02,63200.0,34.5837,34.5906,34.5078,34.5216,63200.0
2009-10-06 11:55:00,50.02,50.12,50.01,50.09,20900.0,34.5216,34.5906,34.5147,34.5699,20900.0
2009-10-06 12:00:00,50.1,50.16,50.08,50.13,43500.0,34.5768,34.6182,34.563,34.5975,43500.0
2009-10-06 12:05:00,50.13,50.13,49.96,49.96,214600.0,34.5975,34.5975,34.4802,34.4802,214600.0
2009-10-06 12:10:00,49.96,49.96,49.82,49.86,69600.0,34.4802,34.4802,34.3835,34.4112,69600.0
2009-10-06 12:15:00,49.88,49.9,49.78,49.79,67700.0,34.425,34.4388,34.3559,34.3628,67700.0
2009-10-06 12:20:00,49.78,49.83,49.68,49.72,98100.0,34.3559,34.3904,34.2869,34.3145,98100.0
2009-10-06 12:25:00,49.71,49.76,49.67,49.67,52000.0,34.3076,34.3421,34.28,34.28,52000.0
2009-10-06 12:30:00,49.67,49.73,49.62,49.73,32700.0,34.28,34.3214,34.2455,34.3214,32700.0
2009-10-06 12:35:00,49.73,49.76,49.66,49.66,20800.0,34.3214,34.3421,34.2731,34.2731,20800.0
2009-10-06 12:40:00,49.67,49.72,49.65,49.72,20600.0,34.28,34.3145,34.2662,34.3145,20600.0
2009-10-06 12:45:00,49.72,49.72,49.6,49.6,28900.0,34.3145,34.3145,34.2317,34.2317,28900.0
2009-10-06 12:50:00,49.6,49.62,49.55,49.55,31200.0,34.2317,34.2455,34.1972,34.1972,31200.0
2009-10-06 12:55:00,49.54,49.56,49.53,49.55,25400.0,34.1903,34.2041,34.1834,34.1972,25400.0
2009-10-06 13:00:00,49.53,49.55,49.48,49.54,37200.0,34.1834,34.1972,34.1489,34.1903,37200.0
2009-10-06 13:05:00,49.55,49.55,49.43,49.45,57300.0,34.1972,34.1972,34.1144,34.1282,57300.0
2009-10-06 13:10:00,49.45,49.46,49.36,49.43,83900.0,34.1282,34.1351,34.0661,34.1144,83900.0
2009-10-06 13:15:00,49.43,49.47,49.4,49.44,42700.0,34.1144,34.142,34.0937,34.1213,42700.0
2009-10-06 13:20:00,49.45,49.46,49.35,49.4,31900.0,34.1282,34.1351,34.0592,34.0937,31900.0
2009-10-06 13:25:00,49.4,49.42,49.38,49.38,18000.0,34.0937,34.1075,34.0799,34.0799,18000.0
2009-10-06 13:30:00,49.38,49.39,49.31,49.36,30800.0,34.0799,34.0868,34.0316,34.0661,30800.0
2009-10-06 13:35:00,49.35,49.39,49.34,49.35,49800.0,34.0592,34.0868,34.0523,34.0592,49800.0
2009-10-06 13:40:00,49.36,49.36,49.22,49.24,116300.0,34.0661,34.0661,33.9695,33.9833,116300.0
2009-10-06 13:45:00,49.24,49.25,49.18,49.24,33400.0,33.9833,33.9902,33.9418,33.9833,33400.0
2009-10-06 13:50:00,49.24,49.24,49.13,49.14,49700.0,33.9833,33.9833,33.9073,33.9142,49700.0
2009-10-06 13:55:00,49.14,49.19,49.12,49.15,55800.0,33.9142,33.9487,33.9004,33.9211,55800.0
2009-10-06 14:00:00,49.15,49.16,49.04,49.1,126000.0,33.9211,33.928,33.8452,33.8866,126000.0
2009-10-06 14:05:00,49.1,49.19,49.05,49.18,88500.0,33.8866,33.9487,33.8521,33.9418,88500.0
2009-10-06 14:10:00,49.19,49.3,49.15,49.24,62100.0,33.9487,34.0247,33.9211,33.9833,62100.0
2009-10-06 14:15:00,49.24,49.25,49.16,49.18,37600.0,33.9833,33.9902,33.928,33.9418,37600.0
2009-10-06 14:20:00,49.18,49.24,49.11,49.18,70800.0,33.9418,33.9833,33.8935,33.9418,70800.0
2009-10-06 14:25:00,49.18,49.2,49.13,49.19,44500.0,33.9418,33.9556,33.9073,33.9487,44500.0
2009-10-06 14:30:00,49.19,49.23,49.16,49.21,30100.0,33.9487,33.9764,33.928,33.9626,30100.0
2009-10-06 14:35:00,49.21,49.35,49.18,49.35,83100.0,33.9626,34.0592,33.9418,34.0592,83100.0
2009-10-06 14:40:00,49.35,49.37,49.27,49.31,75000.0,34.0592,34.073,34.004,34.0316,75000.0
2009-10-06 14:45:00,49.31,49.4,49.28,49.31,64700.0,34.0316,34.0937,34.0109,34.0316,64700.0
2009-10-06 14:50:00,49.31,49.42,49.28,49.39,158800.0,34.0316,34.1075,34.0109,34.0868,158800.0
2009-10-06 14:55:00,49.39,49.4,49.33,49.35,30400.0,34.0868,34.0937,34.0454,34.0592,30400.0
2009-10-06 15:00:00,49.35,49.35,49.28,49.28,23300.0,34.0592,34.0592,34.0109,34.0109,23300.0
2009-10-06 15:05:00,49.28,49.5,49.27,49.47,84600.0,34.0109,34.1627,34.004,34.142,84600.0
2009-10-06 15:10:00,49.47,49.56,49.44,49.48,63300.0,34.142,34.2041,34.1213,34.1489,63300.0
2009-10-06 15:15:00,49.48,49.55,49.48,49.53,42900.0,34.1489,34.1972,34.1489,34.1834,42900.0
2009-10-06 15:20:00,49.53,49.55,49.49,49.49,41000.0,34.1834,34.1972,34.1558,34.1558,41000.0
2009-10-06 15:25:00,49.5,49.55,49.47,49.5,44700.0,34.1627,34.1972,34.142,34.1627,44700.0
2009-10-06 15:30:00,49.52,49.54,49.49,49.5,106700.0,34.1765,34.1903,34.1558,34.1627,106700.0
2009-10-06 15:35:00,49.51,49.56,49.49,49.51,52700.0,34.1696,34.2041,34.1558,34.1696,52700.0
2009-10-06 15:40:00,49.5,49.5,49.35,49.44,59500.0,34.1627,34.1627,34.0592,34.1213,59500.0
2009-10-06 15:45:00,49.44,49.51,49.37,49.41,96800.0,34.1213,34.1696,34.073,34.1006,96800.0
2009-10-06 15:50:00,49.4,49.53,49.36,49.53,86400.0,34.0937,34.1834,34.0661,34.1834,86400.0
2009-10-06 15:55:00,49.53,49.57,49.52,49.53,218300.0,34.1834,34.211,34.1765,34.1834,218300.0
2009-10-07 09:30:00,49.39,49.48,49.11,49.2,91100.0,34.0868,34.1489,33.8935,33.9556,91100.0
2009-10-07 09:35:00,49.23,49.33,49.12,49.25,63900.0,33.9764,34.0454,33.9004,33.9902,63900.0
2009-10-07 09:40:00,49.2,49.34,49.15,49.32,51600.0,33.9556,34.0523,33.9211,34.0385,51600.0
2009-10-07 09:45:00,49.32,49.36,49.21,49.22,48800.0,34.0385,34.0661,33.9626,33.9695,48800.0
2009-10-07 09:50:00,49.22,49.44,49.22,49.3,60400.0,33.9695,34.1213,33.9695,34.0247,60400.0
2009-10-07 09:55:00,49.3,49.4,49.28,49.39,54100.0,34.0247,34.0937,34.0109,34.0868,54100.0
2009-10-07 10:00:00,49.38,49.4,49.28,49.33,44700.0,34.0799,34.0937,34.0109,34.0454,44700.0
2009-10-07 10:05:00,49.33,49.44,49.3,49.43,27400.0,34.0454,34.1213,34.0247,34.1144,27400.0
2009-10-07 10:10:00,49.43,49.48,49.33,49.39,39700.0,34.1144,34.1489,34.0454,34.0868,39700.0
2009-10-07 10:15:00,49.4,49.41,49.29,49.29,45700.0,34.0937,34.1006,34.0178,34.0178,45700.0
2009-10-07 10:20:00,49.29,49.31,49.23,49.28,51500.0,34.0178,34.0316,33.9764,34.0109,51500.0
2009-10-07 10:25:00,49.27,49.35,49.24,49.35,30000.0,34.004,34.0592,33.9833,34.0592,30000.0
2009-10-07 10:30:00,49.33,49.33,49.12,49.2,103900.0,34.0454,34.0454,33.9004,33.9556,103900.0
2009-10-07 10:35:00,49.23,49.31,49.13,49.23,45700.0,33.9764,34.0316,33.9073,33.9764,45700.0
2009-10-07 10:40:00,49.24,49.34,49.21,49.32,25900.0,33.9833,34.0523,33.9626,34.0385,25900.0
2009-10-07 10:45:00,49.32,49.35,49.21,49.21,27300.0,34.0385,34.0592,33.9626,33.9626,27300.0
2009-10-07 10:50:00,49.21,49.35,49.21,49.32,212100.0,33.9626,34.0592,33.9626,34.0385,212100.0
2009-10-07 10:55:00,49.32,49.32,49.27,49.29,23100.0,34.0385,34.0385,34.004,34.0178,23100.0
2009-10-07 11:00:00,49.3,49.37,49.28,49.33,41200.0,34.0247,34.073,34.0109,34.0454,41200.0
2009-10-07 11:05:00,49.33,49.44,49.33,49.4,82400.0,34.0454,34.1213,34.0454,34.0937,82400.0
2009-10-07 11:10:00,49.4,49.41,49.32,49.36,40700.0,34.0937,34.1006,34.0385,34.0661,40700.0
2009-10-07 11:15:00,49.37,49.38,49.33,49.35,81400.0,34.073,34.0799,34.0454,34.0592,81400.0
2009-10-07 11:20:00,49.35,49.37,49.35,49.35,43000.0,34.0592,34.073,34.0592,34.0592,43000.0
2009-10-07 11:25:00,49.35,49.36,49.27,49.28,51100.0,34.0592,34.0661,34.004,34.0109,51100.0
2009-10-07 11:30:00,49.28,49.3,49.2,49.21,38700.0,34.0109,34.0247,33.9556,33.9626,38700.0
2009-10-07 11:35:00,49.2,49.24,49.19,49.24,25300.0,33.9556,33.9833,33.9487,33.9833,25300.0
2009-10-07 11:40:00,49.24,49.27,49.22,49.26,21800.0,33.9833,34.004,33.9695,33.9971,21800.0
2009-10-07 11:45:00,49.26,49.26,49.19,49.22,53800.0,33.9971,33.9971,33.9487,33.9695,53800.0
2009-10-07 11:50:00,49.22,49.27,49.22,49.26,65600.0,33.9695,34.004,33.9695,33.9971,65600.0
2009-10-07 11:55:00,49.25,49.26,49.1,49.1,61500.0,33.9902,33.9971,33.8866,33.8866,61500.0
2009-10-07 12:00:00,49.1,49.14,49.02,49.02,49100.0,33.8866,33.9142,33.8314,33.8314,49100.0
2009-10-07 12:05:00,49.02,49.07,49.02,49.06,17100.0,33.8314,33.8659,33.8314,33.859,17100.0
2009-10-07 12:10:00,49.07,49.11,49.05,49.06,34200.0,33.8659,33.8935,33.8521,33.859,34200.0
2009-10-07 12:15:00,49.06,49.14,49.06,49.14,16300.0,33.859,33.9142,33.859,33.9142,16300.0
2009-10-07 12:20:00,49.14,49.17,49.12,49.17,40400.0,33.9142,33.9349,33.9004,33.9349,40400.0
2009-10-07 12:25:00,49.15,49.16,49.13,49.14,10900.0,33.9211,33.928,33.9073,33.9142,10900.0
2009-10-07 12:30:00,49.14,49.14,49.04,49.05,46500.0,33.9142,33.9142,33.8452,33.8521,46500.0
2009-10-07 12:35:00,49.05,49.06,49.01,49.04,50800.0,33.8521,33.859,33.8245,33.8452,50800.0
2009-10-07 12:40:00,49.05,49.11,49.02,49.11,24400.0,33.8521,33.8935,33.8314,33.8935,24400.0
2009-10-07 12:45:00,49.11,49.18,49.1,49.18,18900.0,33.8935,33.9418,33.8866,33.9418,18900.0
2009-10-07 12:50:00,49.18,49.23,49.17,49.2,35900.0,33.9418,33.9764,33.9349,33.9556,35900.0
2009-10-07 12:55:00,49.2,49.2,49.15,49.16,20900.0,33.9556,33.9556,33.9211,33.928,20900.0
2009-10-07 13:00:00,49.16,49.18,49.08,49.08,27000.0,33.928,33.9418,33.8728,33.8728,27000.0
2009-10-07 13:05:00,49.09,49.09,49.0,49.01,29000.0,33.8797,33.8797,33.8176,33.8245,29000.0
2009-10-07 13:10:00,49.01,49.03,48.95,48.96,40400.0,33.8245,33.8383,33.7831,33.79,40400.0
2009-10-07 13:15:00,48.97,48.99,48.96,48.97,18400.0,33.7969,33.8107,33.79,33.7969,18400.0
2009-10-07 13:20:00,48.98,49.0,48.94,48.94,17300.0,33.8038,33.8176,33.7762,33.7762,17300.0
2009-10-07 13:25:00,48.95,48.97,48.92,48.95,37100.0,33.7831,33.7969,33.7624,33.7831,37100.0
2009-10-07 13:30:00,48.94,48.95,48.91,48.92,24200.0,33.7762,33.7831,33.7555,33.7624,24200.0
2009-10-07 13:35:00,48.92,49.0,48.92,48.99,51600.0,33.7624,33.8176,33.7624,33.8107,51600.0
2009-10-07 13:40:00,49.0,49.0,48.93,48.93,32400.0,33.8176,33.8176,33.7693,33.7693,32400.0
2009-10-07 13:45:00,48.93,48.94,48.84,48.88,50700.0,33.7693,33.7762,33.7072,33.7348,50700.0
2009-10-07 13:50:00,48.87,48.92,48.85,48.91,80900.0,33.7279,33.7624,33.7141,33.7555,80900.0
2009-10-07 13:55:00,48.91,48.94,48.88,48.9,75500.0,33.7555,33.7762,33.7348,33.7486,75500.0
2009-10-07 14:00:00,48.9,48.94,48.89,48.94,36400.0,33.7486,33.7762,33.7417,33.7762,36400.0
2009-10-07 14:05:00,48.94,48.97,48.93,48.95,28500.0,33.7762,33.7969,33.7693,33.7831,28500.0
2009-10-07 14:10:00,48.95,49.0,48.95,48.98,36300.0,33.7831,33.8176,33.7831,33.8038,36300.0
2009-10-07 14:15:00,48.98,49.0,48.93,49.0,25200.0,33.8038,33.8176,33.7693,33.8176,25200.0
2009-10-07 14:20:00,49.0,49.0,48.96,48.97,27300.0,33.8176,33.8176,33.79,33.7969,27300.0
2009-10-07 14:25:00,48.97,49.0,48.97,48.97,31400.0,33.7969,33.8176,33.7969,33.7969,31400.0
2009-10-07 14:30:00,48.97,48.99,48.92,48.94,36600.0,33.7969,33.8107,33.7624,33.7762,36600.0
2009-10-07 14:35:00,48.93,48.93,48.83,48.86,65400.0,33.7693,33.7693,33.7003,33.721,65400.0
2009-10-07 14:40:00,48.85,48.86,48.81,48.82,49500.0,33.7141,33.721,33.6865,33.6934,49500.0
2009-10-07 14:45:00,48.82,48.89,48.79,48.84,149000.0,33.6934,33.7417,33.6727,33.7072,149000.0
2009-10-07 14:50:00,48.83,48.91,48.81,48.9,80700.0,33.7003,33.7555,33.6865,33.7486,80700.0
2009-10-07 14:55:00,48.89,48.91,48.85,48.87,25400.0,33.7417,33.7555,33.7141,33.7279,25400.0
2009-10-07 15:00:00,48.86,48.91,48.85,48.89,46700.0,33.721,33.7555,33.7141,33.7417,46700.0
2009-10-07 15:05:00,48.89,48.91,48.87,48.9,258400.0,33.7417,33.7555,33.7279,33.7486,258400.0
2009-10-07 15:10:00,48.9,48.97,48.88,48.89,124800.0,33.7486,33.7969,33.7348,33.7417,124800.0
2009-10-07 15:15:00,48.91,48.91,48.85,48.9,63700.0,33.7555,33.7555,33.7141,33.7486,63700.0
2009-10-07 15:20:00,48.89,48.94,48.88,48.91,109900.0,33.7417,33.7762,33.7348,33.7555,109900.0
2009-10-07 15:25:00,48.91,48.95,48.89,48.94,67600.0,33.7555,33.7831,33.7417,33.7762,67600.0
2009-10-07 15:30:00,48.94,48.95,48.9,48.94,64300.0,33.7762,33.7831,33.7486,33.7762,64300.0
2009-10-07 15:35:00,48.94,48.98,48.92,48.96,231200.0,33.7762,33.8038,33.7624,33.79,231200.0
2009-10-07 15:40:00,48.96,48.97,48.89,48.9,111400.0,33.79,33.7969,33.7417,33.7486,111400.0
2009-10-07 15:45:00,48.9,48.99,48.89,48.95,114700.0,33.7486,33.8107,33.7417,33.7831,114700.0
2009-10-07 15:50:00,48.95,48.99,48.89,48.93,147900.0,33.7831,33.8107,33.7417,33.7693,147900.0
2009-10-07 15:55:00,48.92,48.95,48.89,48.92,322500.0,33.7624,33.7831,33.7417,33.7624,322500.0
2009-10-08 09:30:00,49.2,49.37,48.81,48.83,146000.0,33.9556,34.073,33.6865,33.7003,146000.0
2009-10-08 09:35:00,48.82,48.98,48.78,48.95,40000.0,33.6934,33.8038,33.6658,33.7831,40000.0
2009-10-08 09:40:00,48.94,48.96,48.63,48.71,53100.0,33.7762,33.79,33.5623,33.6175,53100.0
2009-10-08 09:45:00,48.7,48.76,48.63,48.74,52400.0,33.6106,33.652,33.5623,33.6382,52400.0
2009-10-08 09:50:00,48.74,48.82,48.65,48.8,71500.0,33.6382,33.6934,33.5761,33.6796,71500.0
2009-10-08 09:55:00,48.8,48.82,48.69,48.77,55600.0,33.6796,33.6934,33.6037,33.6589,55600.0
2009-10-08 10:00:00,48.77,48.85,48.7,48.84,71600.0,33.6589,33.7141,33.6106,33.7072,71600.0
2009-10-08 10:05:00,48.84,48.94,48.74,48.82,108900.0,33.7072,33.7762,33.6382,33.6934,108900.0
2009-10-08 10:10:00,48.82,48.86,48.79,48.81,46500.0,33.6934,33.721,33.6727,33.6865,46500.0
2009-10-08 10:15:00,48.81,48.87,48.8,48.86,108000.0,33.6865,33.7279,33.6796,33.721,108000.0
2009-10-08 10:20:00,48.86,48.88,48.81,48.87,42500.0,33.721,33.7348,33.6865,33.7279,42500.0
2009-10-08 10:25:00,48.88,48.88,48.83,48.84,35800.0,33.7348,33.7348,33.7003,33.7072,35800.0
2009-10-08 10:30:00,48.83,48.86,48.8,48.81,47700.0,33.7003,33.721,33.6796,33.6865,47700.0
2009-10-08 10:35:00,48.81,48.85,48.78,48.83,38700.0,33.6865,33.7141,33.6658,33.7003,38700.0
2009-10-08 10:40:00,48.83,48.86,48.82,48.83,46300.0,33.7003,33.721,33.6934,33.7003,46300.0
2009-10-08 10:45:00,48.83,48.86,48.81,48.81,26800.0,33.7003,33.721,33.6865,33.6865,26800.0
2009-10-08 10:50:00,48.82,48.82,48.76,48.78,23400.0,33.6934,33.6934,33.652,33.6658,23400.0
2009-10-08 10:55:00,48.78,48.83,48.77,48.81,34700.0,33.6658,33.7003,33.6589,33.6865,34700.0
2009-10-08 11:00:00,48.82,48.83,48.76,48.78,141800.0,33.6934,33.7003,33.652,33.6658,141800.0
2009-10-08 11:05:00,48.77,48.79,48.7,48.75,46100.0,33.6589,33.6727,33.6106,33.6451,46100.0
2009-10-08 11:10:00,48.76,48.77,48.72,48.75,24300.0,33.652,33.6589,33.6244,33.6451,24300.0
2009-10-08 11:15:00,48.75,48.79,48.7,48.79,57400.0,33.6451,33.6727,33.6106,33.6727,57400.0
2009-10-08 11:20:00,48.79,48.9,48.78,48.87,94000.0,33.6727,33.7486,33.6658,33.7279,94000.0
2009-10-08 11:25:00,48.87,48.88,48.73,48.73,61900.0,33.7279,33.7348,33.6313,33.6313,61900.0
2009-10-08 11:30:00,48.75,48.85,48.74,48.83,32900.0,33.6451,33.7141,33.6382,33.7003,32900.0
2009-10-08 11:35:00,48.83,48.85,48.78,48.8,31900.0,33.7003,33.7141,33.6658,33.6796,31900.0
2009-10-08 11:40:00,48.8,48.8,48.67,48.75,109300.0,33.6796,33.6796,33.5899,33.6451,109300.0
2009-10-08 11:45:00,48.74,48.76,48.74,48.75,44500.0,33.6382,33.652,33.6382,33.6451,44500.0
2009-10-08 11:50:00,48.75,48.77,48.65,48.66,42200.0,33.6451,33.6589,33.5761,33.583,42200.0
2009-10-08 11:55:00,48.65,48.68,48.63,48.67,94700.0,33.5761,33.5968,33.5623,33.5899,94700.0
2009-10-08 12:00:00,48.66,48.68,48.55,48.57,91500.0,33.583,33.5968,33.507,33.5209,91500.0
2009-10-08 12:05:00,48.57,48.6,48.53,48.56,46000.0,33.5209,33.5416,33.4932,33.5139,46000.0
2009-10-08 12:10:00,48.57,48.65,48.54,48.54,39100.0,33.5209,33.5761,33.5001,33.5001,39100.0
2009-10-08 12:15:00,48.54,48.55,48.5,48.52,42900.0,33.5001,33.507,33.4725,33.4863,42900.0
2009-10-08 12:20:00,48.51,48.53,48.5,48.51,30000.0,33.4794,33.4932,33.4725,33.4794,30000.0
2009-10-08 12:25:00,48.52,48.56,48.5,48.52,42000.0,33.4863,33.5139,33.4725,33.4863,42000.0
2009-10-08 12:30:00,48.53,48.56,48.49,48.5,52400.0,33.4932,33.5139,33.4656,33.4725,52400.0
2009-10-08 12:35:00,48.5,48.53,48.49,48.5,181400.0,33.4725,33.4932,33.4656,33.4725,181400.0
2009-10-08 12:40:00,48.51,48.52,48.46,48.49,64400.0,33.4794,33.4863,33.4449,33.4656,64400.0
2009-10-08 12:45:00,48.5,48.5,48.41,48.42,30400.0,33.4725,33.4725,33.4104,33.4173,30400.0
2009-10-08 12:50:00,48.42,48.47,48.42,48.47,35400.0,33.4173,33.4518,33.4173,33.4518,35400.0
2009-10-08 12:55:00,48.46,48.47,48.41,48.42,34600.0,33.4449,33.4518,33.4104,33.4173,34600.0
2009-10-08 13:00:00,48.42,48.48,48.38,48.45,57000.0,33.4173,33.4587,33.3897,33.438,57000.0
2009-10-08 13:05:00,48.45,48.49,48.45,48.49,40200.0,33.438,33.4656,33.438,33.4656,40200.0
2009-10-08 13:10:00,48.5,48.53,48.44,48.47,57800.0,33.4725,33.4932,33.4311,33.4518,57800.0
2009-10-08 13:15:00,48.46,48.61,48.43,48.61,39600.0,33.4449,33.5485,33.4242,33.5485,39600.0
2009-10-08 13:20:00,48.6,48.66,48.59,48.64,49600.0,33.5416,33.583,33.5347,33.5692,49600.0
2009-10-08 13:25:00,48.63,48.66,48.61,48.63,20000.0,33.5623,33.583,33.5485,33.5623,20000.0
2009-10-08 13:30:00,48.63,48.65,48.5,48.51,24300.0,33.5623,33.5761,33.4725,33.4794,24300.0
2009-10-08 13:35:00,48.52,48.54,48.48,48.52,38800.0,33.4863,33.5001,33.4587,33.4863,38800.0
2009-10-08 13:40:00,48.53,48.59,48.51,48.55,46600.0,33.4932,33.5347,33.4794,33.507,46600.0
2009-10-08 13:45:00,48.55,48.7,48.47,48.5,66300.0,33.507,33.6106,33.4518,33.4725,66300.0
2009-10-08 13:50:00,48.5,48.56,48.48,48.5,19300.0,33.4725,33.5139,33.4587,33.4725,19300.0
2009-10-08 13:55:00,48.5,48.58,48.5,48.56,24400.0,33.4725,33.5278,33.4725,33.5139,24400.0
2009-10-08 14:00:00,48.56,48.62,48.56,48.6,49200.0,33.5139,33.5554,33.5139,33.5416,49200.0
2009-10-08 14:05:00,48.6,48.66,48.57,48.65,81000.0,33.5416,33.583,33.5209,33.5761,81000.0
2009-10-08 14:10:00,48.66,48.72,48.58,48.6,124700.0,33.583,33.6244,33.5278,33.5416,124700.0
2009-10-08 14:15:00,48.6,48.63,48.58,48.61,48700.0,33.5416,33.5623,33.5278,33.5485,48700.0
2009-10-08 14:20:00,48.61,48.65,48.58,48.59,54500.0,33.5485,33.5761,33.5278,33.5347,54500.0
2009-10-08 14:25:00,48.59,48.6,48.55,48.57,35600.0,33.5347,33.5416,33.507,33.5209,35600.0
2009-10-08 14:30:00,48.57,48.66,48.56,48.61,50500.0,33.5209,33.583,33.5139,33.5485,50500.0
2009-10-08 14:35:00,48.61,48.66,48.6,48.62,43900.0,33.5485,33.583,33.5416,33.5554,43900.0
2009-10-08 14:40:00,48.61,48.64,48.58,48.62,44900.0,33.5485,33.5692,33.5278,33.5554,44900.0
2009-10-08 14:45:00,48.63,48.64,48.59,48.6,92400.0,33.5623,33.5692,33.5347,33.5416,92400.0
2009-10-08 14:50:00,48.61,48.63,48.58,48.58,62000.0,33.5485,33.5623,33.5278,33.5278,62000.0
2009-10-08 14:55:00,48.58,48.59,48.54,48.55,30000.0,33.5278,33.5347,33.5001,33.507,30000.0
2009-10-08 15:00:00,48.54,48.62,48.53,48.57,71800.0,33.5001,33.5554,33.4932,33.5209,71800.0
2009-10-08 15:05:00,48.57,48.57,48.52,48.56,54400.0,33.5209,33.5209,33.4863,33.5139,54400.0
2009-10-08 15:10:00,48.55,48.56,48.45,48.46,69700.0,33.507,33.5139,33.438,33.4449,69700.0
2009-10-08 15:15:00,48.46,48.53,48.46,48.53,70900.0,33.4449,33.4932,33.4449,33.4932,70900.0
2009-10-08 15:20:00,48.52,48.55,48.5,48.52,64200.0,33.4863,33.507,33.4725,33.4863,64200.0
2009-10-08 15:25:00,48.51,48.55,48.48,48.48,74000.0,33.4794,33.507,33.4587,33.4587,74000.0
2009-10-08 15:30:00,48.48,48.48,48.4,48.4,82000.0,33.4587,33.4587,33.4035,33.4035,82000.0
2009-10-08 15:35:00,48.4,48.46,48.36,48.38,145200.0,33.4035,33.4449,33.3759,33.3897,145200.0
2009-10-08 15:40:00,48.38,48.49,48.38,48.46,131000.0,33.3897,33.4656,33.3897,33.4449,131000.0
2009-10-08 15:45:00,48.46,48.55,48.43,48.54,118700.0,33.4449,33.507,33.4242,33.5001,118700.0
2009-10-08 15:50:00,48.54,48.55,48.4,48.43,196800.0,33.5001,33.507,33.4035,33.4242,196800.0
2009-10-08 15:55:00,48.43,48.44,48.35,48.36,294100.0,33.4242,33.4311,33.369,33.3759,294100.0
2009-10-09 09:30:00,48.32,48.45,48.17,48.33,96100.0,33.3483,33.438,33.2448,33.3552,96100.0
2009-10-09 09:35:00,48.33,48.53,48.3,48.5,74800.0,33.3552,33.4932,33.3345,33.4725,74800.0
2009-10-09 09:40:00,48.51,48.6,48.42,48.44,103300.0,33.4794,33.5416,33.4173,33.4311,103300.0
2009-10-09 09:45:00,48.42,48.49,48.34,48.47,95200.0,33.4173,33.4656,33.3621,33.4518,95200.0
2009-10-09 09:50:00,48.46,48.48,48.37,48.47,60900.0,33.4449,33.4587,33.3828,33.4518,60900.0
2009-10-09 09:55:00,48.47,48.54,48.46,48.49,32200.0,33.4518,33.5001,33.4449,33.4656,32200.0
2009-10-09 10:00:00,48.49,48.51,48.44,48.44,26500.0,33.4656,33.4794,33.4311,33.4311,26500.0
2009-10-09 10:05:00,48.44,48.46,48.4,48.44,29600.0,33.4311,33.4449,33.4035,33.4311,29600.0
2009-10-09 10:10:00,48.45,48.56,48.43,48.54,347500.0,33.438,33.5139,33.4242,33.5001,347500.0
2009-10-09 10:15:00,48.54,48.58,48.39,48.4,125500.0,33.5001,33.5278,33.3966,33.4035,125500.0
2009-10-09 10:20:00,48.39,48.47,48.35,48.45,31800.0,33.3966,33.4518,33.369,33.438,31800.0
2009-10-09 10:25:00,48.45,48.46,48.41,48.46,26300.0,33.438,33.4449,33.4104,33.4449,26300.0
2009-10-09 10:30:00,48.45,48.55,48.45,48.53,33500.0,33.438,33.507,33.438,33.4932,33500.0
2009-10-09 10:35:00,48.53,48.54,48.46,48.47,34600.0,33.4932,33.5001,33.4449,33.4518,34600.0
2009-10-09 10:40:00,48.47,48.5,48.45,48.5,21300.0,33.4518,33.4725,33.438,33.4725,21300.0
2009-10-09 10:45:00,48.49,48.56,48.49,48.56,21400.0,33.4656,33.5139,33.4656,33.5139,21400.0
2009-10-09 10:50:00,48.57,48.6,48.56,48.6,43200.0,33.5209,33.5416,33.5139,33.5416,43200.0
2009-10-09 10:55:00,48.59,48.65,48.58,48.6,28800.0,33.5347,33.5761,33.5278,33.5416,28800.0
2009-10-09 11:00:00,48.61,48.64,48.59,48.64,190200.0,33.5485,33.5692,33.5347,33.5692,190200.0
2009-10-09 11:05:00,48.64,48.81,48.63,48.8,123900.0,33.5692,33.6865,33.5623,33.6796,123900.0
2009-10-09 11:10:00,48.8,48.86,48.75,48.77,129700.0,33.6796,33.721,33.6451,33.6589,129700.0
2009-10-09 11:15:00,48.77,48.8,48.72,48.78,29700.0,33.6589,33.6796,33.6244,33.6658,29700.0
2009-10-09 11:20:00,48.78,48.88,48.77,48.87,32800.0,33.6658,33.7348,33.6589,33.7279,32800.0
2009-10-09 11:25:00,48.87,48.9,48.84,48.87,32800.0,33.7279,33.7486,33.7072,33.7279,32800.0
2009-10-09 11:30:00,48.86,48.86,48.79,48.83,20300.0,33.721,33.721,33.6727,33.7003,20300.0
2009-10-09 11:35:00,48.83,48.83,48.78,48.79,13700.0,33.7003,33.7003,33.6658,33.6727,13700.0
2009-10-09 11:40:00,48.79,48.79,48.74,48.75,20000.0,33.6727,33.6727,33.6382,33.6451,20000.0
2009-10-09 11:45:00,48.75,48.76,48.69,48.69,24600.0,33.6451,33.652,33.6037,33.6037,24600.0
2009-10-09 11:50:00,48.69,48.76,48.66,48.69,103200.0,33.6037,33.652,33.583,33.6037,103200.0
2009-10-09 11:55:00,48.69,48.76,48.68,48.75,22100.0,33.6037,33.652,33.5968,33.6451,22100.0
2009-10-09 12:00:00,48.75,48.76,48.73,48.73,18500.0,33.6451,33.652,33.6313,33.6313,18500.0
2009-10-09 12:05:00,48.74,48.81,48.71,48.73,161400.0,33.6382,33.6865,33.6175,33.6313,161400.0
2009-10-09 12:10:00,48.73,48.74,48.71,48.72,22400.0,33.6313,33.6382,33.6175,33.6244,22400.0
2009-10-09 12:15:00,48.72,48.74,48.69,48.72,36700.0,33.6244,33.6382,33.6037,33.6244,36700.0
2009-10-09 12:20:00,48.72,48.78,48.72,48.74,23200.0,33.6244,33.6658,33.6244,33.6382,23200.0
2009-10-09 12:25:00,48.74,48.75,48.74,48.74,16800.0,33.6382,33.6451,33.6382,33.6382,16800.0
2009-10-09 12:30:00,48.75,48.75,48.72,48.75,18500.0,33.6451,33.6451,33.6244,33.6451,18500.0
2009-10-09 12:35:00,48.75,48.76,48.74,48.75,27400.0,33.6451,33.652,33.6382,33.6451,27400.0
2009-10-09 12:40:00,48.75,48.85,48.74,48.81,81800.0,33.6451,33.7141,33.6382,33.6865,81800.0
2009-10-09 12:45:00,48.81,48.81,48.74,48.75,29700.0,33.6865,33.6865,33.6382,33.6451,29700.0
2009-10-09 12:50:00,48.75,48.78,48.69,48.77,34900.0,33.6451,33.6658,33.6037,33.6589,34900.0
2009-10-09 12:55:00,48.78,48.78,48.75,48.77,16900.0,33.6658,33.6658,33.6451,33.6589,16900.0
2009-10-09 13:00:00,48.77,48.77,48.66,48.66,35200.0,33.6589,33.6589,33.583,33.583,35200.0
2009-10-09 13:05:00,48.66,48.67,48.64,48.64,11500.0,33.583,33.5899,33.5692,33.5692,11500.0
2009-10-09 13:10:00,48.64,48.65,48.61,48.63,17400.0,33.5692,33.5761,33.5485,33.5623,17400.0
2009-10-09 13:15:00,48.63,48.67,48.6,48.65,37400.0,33.5623,33.5899,33.5416,33.5761,37400.0
2009-10-09 13:20:00,48.65,48.72,48.65,48.7,52700.0,33.5761,33.6244,33.5761,33.6106,52700.0
2009-10-09 13:25:00,48.7,48.77,48.69,48.74,38000.0,33.6106,33.6589,33.6037,33.6382,38000.0
2009-10-09 13:30:00,48.74,48.76,48.73,48.75,13400.0,33.6382,33.652,33.6313,33.6451,13400.0
2009-10-09 13:35:00,48.76,48.79,48.72,48.74,161300.0,33.652,33.6727,33.6244,33.6382,161300.0
2009-10-09 13:40:00,48.75,48.76,48.71,48.73,18200.0,33.6451,33.652,33.6175,33.6313,18200.0
2009-10-09 13:45:00,48.73,48.75,48.66,48.75,27300.0,33.6313,33.6451,33.583,33.6451,27300.0
2009-10-09 13:50:00,48.75,48.76,48.72,48.74,28000.0,33.6451,33.652,33.6244,33.6382,28000.0
2009-10-09 13:55:00,48.74,48.78,48.7,48.72,26300.0,33.6382,33.6658,33.6106,33.6244,26300.0
2009-10-09 14:00:00,48.72,48.74,48.69,48.73,28100.0,33.6244,33.6382,33.6037,33.6313,28100.0
2009-10-09 14:05:00,48.73,48.76,48.72,48.72,128200.0,33.6313,33.652,33.6244,33.6244,128200.0
2009-10-09 14:10:00,48.72,48.75,48.64,48.73,68100.0,33.6244,33.6451,33.5692,33.6313,68100.0
2009-10-09 14:15:00,48.73,48.73,48.67,48.67,25800.0,33.6313,33.6313,33.5899,33.5899,25800.0
2009-10-09 14:20:00,48.68,48.74,48.66,48.67,24100.0,33.5968,33.6382,33.583,33.5899,24100.0
2009-10-09 14:25:00,48.67,48.74,48.65,48.72,35000.0,33.5899,33.6382,33.5761,33.6244,35000.0
2009-10-09 14:30:00,48.72,48.76,48.71,48.73,24100.0,33.6244,33.652,33.6175,33.6313,24100.0
2009-10-09 14:35:00,48.73,48.78,48.7,48.78,35800.0,33.6313,33.6658,33.6106,33.6658,35800.0
2009-10-09 14:40:00,48.77,48.78,48.69,48.7,22200.0,33.6589,33.6658,33.6037,33.6106,22200.0
2009-10-09 14:45:00,48.71,48.77,48.7,48.74,34000.0,33.6175,33.6589,33.6106,33.6382,34000.0
2009-10-09 14:50:00,48.74,48.77,48.72,48.75,38800.0,33.6382,33.6589,33.6244,33.6451,38800.0
2009-10-09 14:55:00,48.76,48.8,48.75,48.76,77500.0,33.652,33.6796,33.6451,33.652,77500.0
2009-10-09 15:00:00,48.77,48.78,48.72,48.77,48800.0,33.6589,33.6658,33.6244,33.6589,48800.0
2009-10-09 15:05:00,48.77,48.88,48.77,48.88,84900.0,33.6589,33.7348,33.6589,33.7348,84900.0
2009-10-09 15:10:00,48.88,48.92,48.87,48.91,111100.0,33.7348,33.7624,33.7279,33.7555,111100.0
2009-10-09 15:15:00,48.91,48.92,48.86,48.89,43100.0,33.7555,33.7624,33.721,33.7417,43100.0
2009-10-09 15:20:00,48.89,48.91,48.88,48.88,30500.0,33.7417,33.7555,33.7348,33.7348,30500.0
2009-10-09 15:25:00,48.89,48.91,48.84,48.84,116300.0,33.7417,33.7555,33.7072,33.7072,116300.0
2009-10-09 15:30:00,48.85,48.85,48.8,48.83,85000.0,33.7141,33.7141,33.6796,33.7003,85000.0
2009-10-09 15:35:00,48.83,48.89,48.82,48.89,50200.0,33.7003,33.7417,33.6934,33.7417,50200.0
2009-10-09 15:40:00,48.89,48.89,48.82,48.83,61300.0,33.7417,33.7417,33.6934,33.7003,61300.0
2009-10-09 15:45:00,48.83,48.83,48.77,48.77,121300.0,33.7003,33.7003,33.6589,33.6589,121300.0
2009-10-09 15:50:00,48.78,48.84,48.75,48.84,123800.0,33.6658,33.7072,33.6451,33.7072,123800.0
2009-10-09 15:55:00,48.84,48.89,48.79,48.82,409600.0,33.7072,33.7417,33.6727,33.6934,409600.0
2009-10-12 09:30:00,48.91,49.04,48.73,48.94,61100.0,33.7555,33.8452,33.6313,33.7762,61100.0
2009-10-12 09:35:00,48.94,49.08,48.87,48.87,36800.0,33.7762,33.8728,33.7279,33.7279,36800.0
2009-10-12 09:40:00,48.89,48.94,48.79,48.85,43000.0,33.7417,33.7762,33.6727,33.7141,43000.0
2009-10-12 09:45:00,48.85,48.93,48.85,48.93,19800.0,33.7141,33.7693,33.7141,33.7693,19800.0
2009-10-12 09:50:00,48.93,49.02,48.92,48.95,36600.0,33.7693,33.8314,33.7624,33.7831,36600.0
2009-10-12 09:55:00,48.96,48.99,48.94,48.97,63200.0,33.79,33.8107,33.7762,33.7969,63200.0
2009-10-12 10:00:00,48.97,48.98,48.94,48.96,49400.0,33.7969,33.8038,33.7762,33.79,49400.0
2009-10-12 10:05:00,48.95,48.96,48.9,48.91,31000.0,33.7831,33.79,33.7486,33.7555,31000.0
2009-10-12 10:10:00,48.91,48.92,48.81,48.83,73600.0,33.7555,33.7624,33.6865,33.7003,73600.0
2009-10-12 10:15:00,48.83,48.85,48.73,48.75,88700.0,33.7003,33.7141,33.6313,33.6451,88700.0
2009-10-12 10:20:00,48.75,48.92,48.74,48.92,34500.0,33.6451,33.7624,33.6382,33.7624,34500.0
2009-10-12 10:25:00,48.92,48.92,48.86,48.9,28100.0,33.7624,33.7624,33.721,33.7486,28100.0
2009-10-12 10:30:00,48.91,48.96,48.9,48.93,18700.0,33.7555,33.79,33.7486,33.7693,18700.0
2009-10-12 10:35:00,48.93,48.99,48.93,48.96,29000.0,33.7693,33.8107,33.7693,33.79,29000.0
2009-10-12 10:40:00,48.97,48.97,48.88,48.88,42600.0,33.7969,33.7969,33.7348,33.7348,42600.0
2009-10-12 10:45:00,48.9,48.92,48.8,48.81,19200.0,33.7486,33.7624,33.6796,33.6865,19200.0
2009-10-12 10:50:00,48.81,48.88,48.8,48.87,27000.0,33.6865,33.7348,33.6796,33.7279,27000.0
2009-10-12 10:55:00,48.87,48.94,48.87,48.91,26300.0,33.7279,33.7762,33.7279,33.7555,26300.0
2009-10-12 11:00:00,48.91,48.95,48.91,48.93,17500.0,33.7555,33.7831,33.7555,33.7693,17500.0
2009-10-12 11:05:00,48.93,48.96,48.92,48.94,35900.0,33.7693,33.79,33.7624,33.7762,35900.0
2009-10-12 11:10:00,48.95,48.96,48.84,48.84,13700.0,33.7831,33.79,33.7072,33.7072,13700.0
2009-10-12 11:15:00,48.83,48.85,48.81,48.81,14000.0,33.7003,33.7141,33.6865,33.6865,14000.0
2009-10-12 11:20:00,48.82,48.87,48.8,48.87,28400.0,33.6934,33.7279,33.6796,33.7279,28400.0
2009-10-12 11:25:00,48.86,48.91,48.86,48.89,16000.0,33.721,33.7555,33.721,33.7417,16000.0
2009-10-12 11:30:00,48.89,48.9,48.81,48.83,17400.0,33.7417,33.7486,33.6865,33.7003,17400.0
2009-10-12 11:35:00,48.83,48.84,48.81,48.81,6800.0,33.7003,33.7072,33.6865,33.6865,6800.0
2009-10-12 11:40:00,48.81,48.82,48.8,48.81,15600.0,33.6865,33.6934,33.6796,33.6865,15600.0
2009-10-12 11:45:00,48.81,48.82,48.78,48.78,16700.0,33.6865,33.6934,33.6658,33.6658,16700.0
2009-10-12 11:50:00,48.79,48.83,48.78,48.82,32000.0,33.6727,33.7003,33.6658,33.6934,32000.0
2009-10-12 11:55:00,48.82,48.88,48.82,48.88,27800.0,33.6934,33.7348,33.6934,33.7348,27800.0
2009-10-12 12:00:00,48.88,48.92,48.87,48.92,15600.0,33.7348,33.7624,33.7279,33.7624,15600.0
2009-10-12 12:05:00,48.92,48.96,48.92,48.96,19900.0,33.7624,33.79,33.7624,33.79,19900.0
2009-10-12 12:10:00,48.96,48.96,48.93,48.94,34200.0,33.79,33.79,33.7693,33.7762,34200.0
2009-10-12 12:15:00,48.94,48.94,48.92,48.92,9800.0,33.7762,33.7762,33.7624,33.7624,9800.0
2009-10-12 12:20:00,48.92,48.98,48.92,48.96,14200.0,33.7624,33.8038,33.7624,33.79,14200.0
2009-10-12 12:25:00,48.96,48.97,48.91,48.92,16900.0,33.79,33.7969,33.7555,33.7624,16900.0
2009-10-12 12:30:00,48.91,48.92,48.88,48.88,7800.0,33.7555,33.7624,33.7348,33.7348,7800.0
2009-10-12 12:35:00,48.88,48.89,48.88,48.89,10000.0,33.7348,33.7417,33.7348,33.7417,10000.0
2009-10-12 12:40:00,48.89,48.94,48.86,48.94,21900.0,33.7417,33.7762,33.721,33.7762,21900.0
2009-10-12 12:45:00,48.93,48.95,48.93,48.95,18700.0,33.7693,33.7831,33.7693,33.7831,18700.0
2009-10-12 12:50:00,48.95,48.95,48.92,48.95,38200.0,33.7831,33.7831,33.7624,33.7831,38200.0
2009-10-12 12:55:00,48.95,48.96,48.92,48.93,32400.0,33.7831,33.79,33.7624,33.7693,32400.0
2009-10-12 13:00:00,48.93,48.93,48.92,48.92,19300.0,33.7693,33.7693,33.7624,33.7624,19300.0
2009-10-12 13:05:00,48.92,48.93,48.89,48.89,27900.0,33.7624,33.7693,33.7417,33.7417,27900.0
2009-10-12 13:10:00,48.89,48.9,48.86,48.89,27100.0,33.7417,33.7486,33.721,33.7417,27100.0
2009-10-12 13:15:00,48.88,48.89,48.86,48.88,10800.0,33.7348,33.7417,33.721,33.7348,10800.0
2009-10-12 13:20:00,48.88,48.9,48.87,48.89,19000.0,33.7348,33.7486,33.7279,33.7417,19000.0
2009-10-12 13:25:00,48.89,48.92,48.89,48.92,7100.0,33.7417,33.7624,33.7417,33.7624,7100.0
2009-10-12 13:30:00,48.92,48.94,48.91,48.94,43000.0,33.7624,33.7762,33.7555,33.7762,43000.0
2009-10-12 13:35:00,48.94,48.95,48.92,48.92,28800.0,33.7762,33.7831,33.7624,33.7624,28800.0
2009-10-12 13:40:00,48.93,48.94,48.92,48.94,33500.0,33.7693,33.7762,33.7624,33.7762,33500.0
2009-10-12 13:45:00,48.94,48.95,48.91,48.92,21100.0,33.7762,33.7831,33.7555,33.7624,21100.0
2009-10-12 13:50:00,48.92,48.92,48.9,48.9,11500.0,33.7624,33.7624,33.7486,33.7486,11500.0
2009-10-12 13:55:00,48.9,48.91,48.9,48.9,19500.0,33.7486,33.7555,33.7486,33.7486,19500.0
2009-10-12 14:00:00,48.91,48.91,48.9,48.91,10800.0,33.7555,33.7555,33.7486,33.7555,10800.0
2009-10-12 14:05:00,48.9,48.91,48.89,48.9,31200.0,33.7486,33.7555,33.7417,33.7486,31200.0
2009-10-12 14:10:00,48.9,48.91,48.85,48.86,45600.0,33.7486,33.7555,33.7141,33.721,45600.0
2009-10-12 14:15:00,48.87,48.88,48.84,48.85,37500.0,33.7279,33.7348,33.7072,33.7141,37500.0
2009-10-12 14:20:00,48.85,48.87,48.79,48.82,69000.0,33.7141,33.7279,33.6727,33.6934,69000.0
2009-10-12 14:25:00,48.82,48.83,48.76,48.77,65100.0,33.6934,33.7003,33.652,33.6589,65100.0
2009-10-12 14:30:00,48.78,48.78,48.72,48.74,38800.0,33.6658,33.6658,33.6244,33.6382,38800.0
2009-10-12 14:35:00,48.74,48.8,48.74,48.8,38700.0,33.6382,33.6796,33.6382,33.6796,38700.0
2009-10-12 14:40:00,48.8,48.83,48.79,48.8,31300.0,33.6796,33.7003,33.6727,33.6796,31300.0
2009-10-12 14:45:00,48.8,48.82,48.79,48.8,18500.0,33.6796,33.6934,33.6727,33.6796,18500.0
2009-10-12 14:50:00,48.8,48.83,48.79,48.81,45800.0,33.6796,33.7003,33.6727,33.6865,45800.0
2009-10-12 14:55:00,48.81,48.83,48.8,48.82,92500.0,33.6865,33.7003,33.6796,33.6934,92500.0
2009-10-12 15:00:00,48.81,48.86,48.8,48.84,30800.0,33.6865,33.721,33.6796,33.7072,30800.0
2009-10-12 15:05:00,48.84,48.85,48.83,48.85,23100.0,33.7072,33.7141,33.7003,33.7141,23100.0
2009-10-12 15:10:00,48.85,48.85,48.78,48.82,48500.0,33.7141,33.7141,33.6658,33.6934,48500.0
2009-10-12 15:15:00,48.82,48.82,48.78,48.79,16700.0,33.6934,33.6934,33.6658,33.6727,16700.0
2009-10-12 15:20:00,48.78,48.84,48.78,48.78,47400.0,33.6658,33.7072,33.6658,33.6658,47400.0
2009-10-12 15:25:00,48.78,48.79,48.74,48.76,23500.0,33.6658,33.6727,33.6382,33.652,23500.0
2009-10-12 15:30:00,48.76,48.82,48.76,48.79,78200.0,33.652,33.6934,33.652,33.6727,78200.0
2009-10-12 15:35:00,48.79,48.83,48.77,48.81,97400.0,33.6727,33.7003,33.6589,33.6865,97400.0
2009-10-12 15:40:00,48.81,48.82,48.76,48.81,85500.0,33.6865,33.6934,33.652,33.6865,85500.0
2009-10-12 15:45:00,48.81,48.82,48.77,48.81,77400.0,33.6865,33.6934,33.6589,33.6865,77400.0
2009-10-12 15:50:00,48.82,48.87,48.8,48.86,103400.0,33.6934,33.7279,33.6796,33.721,103400.0
2009-10-12 15:55:00,48.87,48.87,48.8,48.83,376800.0,33.7279,33.7279,33.6796,33.7003,376800.0
2009-10-13 09:30:00,48.59,48.89,48.58,48.81,83100.0,33.5347,33.7417,33.5278,33.6865,83100.0
2009-10-13 09:35:00,48.83,48.9,48.77,48.82,37400.0,33.7003,33.7486,33.6589,33.6934,37400.0
2009-10-13 09:40:00,48.82,48.9,48.66,48.68,49500.0,33.6934,33.7486,33.583,33.5968,49500.0
2009-10-13 09:45:00,48.68,48.82,48.64,48.82,32900.0,33.5968,33.6934,33.5692,33.6934,32900.0
2009-10-13 09:50:00,48.8,48.88,48.77,48.77,128100.0,33.6796,33.7348,33.6589,33.6589,128100.0
2009-10-13 09:55:00,48.77,48.8,48.71,48.71,33200.0,33.6589,33.6796,33.6175,33.6175,33200.0
2009-10-13 10:00:00,48.7,48.7,48.55,48.57,37600.0,33.6106,33.6106,33.507,33.5209,37600.0
2009-10-13 10:05:00,48.55,48.67,48.5,48.53,46700.0,33.507,33.5899,33.4725,33.4932,46700.0
2009-10-13 10:10:00,48.53,48.63,48.52,48.62,34400.0,33.4932,33.5623,33.4863,33.5554,34400.0
2009-10-13 10:15:00,48.62,48.63,48.55,48.6,88600.0,33.5554,33.5623,33.507,33.5416,88600.0
2009-10-13 10:20:00,48.61,48.62,48.48,48.48,31100.0,33.5485,33.5554,33.4587,33.4587,31100.0
2009-10-13 10:25:00,48.48,48.48,48.29,48.29,104000.0,33.4587,33.4587,33.3276,33.3276,104000.0
2009-10-13 10:30:00,48.29,48.45,48.28,48.38,69800.0,33.3276,33.438,33.3207,33.3897,69800.0
2009-10-13 10:35:00,48.38,48.41,48.34,48.34,24800.0,33.3897,33.4104,33.3621,33.3621,24800.0
2009-10-13 10:40:00,48.34,48.37,48.29,48.33,30800.0,33.3621,33.3828,33.3276,33.3552,30800.0
2009-10-13 10:45:00,48.33,48.34,48.3,48.34,16300.0,33.3552,33.3621,33.3345,33.3621,16300.0
2009-10-13 10:50:00,48.34,48.34,48.32,48.34,18700.0,33.3621,33.3621,33.3483,33.3621,18700.0
2009-10-13 10:55:00,48.34,48.42,48.34,48.37,18400.0,33.3621,33.4173,33.3621,33.3828,18400.0
2009-10-13 11:00:00,48.37,48.4,48.36,48.4,40300.0,33.3828,33.4035,33.3759,33.4035,40300.0
2009-10-13 11:05:00,48.4,48.42,48.31,48.35,40600.0,33.4035,33.4173,33.3414,33.369,40600.0
2009-10-13 11:10:00,48.35,48.42,48.34,48.37,36800.0,33.369,33.4173,33.3621,33.3828,36800.0
2009-10-13 11:15:00,48.35,48.36,48.27,48.28,22600.0,33.369,33.3759,33.3138,33.3207,22600.0
2009-10-13 11:20:00,48.28,48.36,48.26,48.35,70300.0,33.3207,33.3759,33.3069,33.369,70300.0
2009-10-13 11:25:00,48.36,48.38,48.29,48.29,26600.0,33.3759,33.3897,33.3276,33.3276,26600.0
2009-10-13 11:30:00,48.3,48.34,48.24,48.25,64600.0,33.3345,33.3621,33.2931,33.3,64600.0
2009-10-13 11:35:00,48.25,48.25,48.22,48.23,28400.0,33.3,33.3,33.2793,33.2862,28400.0
2009-10-13 11:40:00,48.23,48.32,48.22,48.32,34500.0,33.2862,33.3483,33.2793,33.3483,34500.0
2009-10-13 11:45:00,48.32,48.47,48.31,48.43,64400.0,33.3483,33.4518,33.3414,33.4242,64400.0
2009-10-13 11:50:00,48.43,48.44,48.38,48.38,42200.0,33.4242,33.4311,33.3897,33.3897,42200.0
2009-10-13 11:55:00,48.39,48.4,48.32,48.35,62400.0,33.3966,33.4035,33.3483,33.369,62400.0
2009-10-13 12:00:00,48.34,48.37,48.34,48.36,37500.0,33.3621,33.3828,33.3621,33.3759,37500.0
2009-10-13 12:05:00,48.37,48.37,48.35,48.35,27900.0,33.3828,33.3828,33.369,33.369,27900.0
2009-10-13 12:10:00,48.36,48.37,48.35,48.35,28700.0,33.3759,33.3828,33.369,33.369,28700.0
2009-10-13 12:15:00,48.35,48.36,48.32,48.32,62800.0,33.369,33.3759,33.3483,33.3483,62800.0
2009-10-13 12:20:00,48.33,48.37,48.29,48.36,50700.0,33.3552,33.3828,33.3276,33.3759,50700.0
2009-10-13 12:25:00,48.36,48.4,48.36,48.39,56300.0,33.3759,33.4035,33.3759,33.3966,56300.0
2009-10-13 12:30:00,48.37,48.42,48.3,48.41,72300.0,33.3828,33.4173,33.3345,33.4104,72300.0
2009-10-13 12:35:00,48.41,48.41,48.4,48.41,11500.0,33.4104,33.4104,33.4035,33.4104,11500.0
2009-10-13 12:40:00,48.41,48.41,48.36,48.36,14800.0,33.4104,33.4104,33.3759,33.3759,14800.0
2009-10-13 12:45:00,48.37,48.37,48.31,48.32,10700.0,33.3828,33.3828,33.3414,33.3483,10700.0
2009-10-13 12:50:00,48.31,48.32,48.3,48.3,26400.0,33.3414,33.3483,33.3345,33.3345,26400.0
2009-10-13 12:55:00,48.31,48.31,48.3,48.31,9900.0,33.3414,33.3414,33.3345,33.3414,9900.0
2009-10-13 13:00:00,48.31,48.32,48.29,48.3,38900.0,33.3414,33.3483,33.3276,33.3345,38900.0
2009-10-13 13:05:00,48.29,48.3,48.29,48.29,21500.0,33.3276,33.3345,33.3276,33.3276,21500.0
2009-10-13 13:10:00,48.29,48.3,48.29,48.29,8800.0,33.3276,33.3345,33.3276,33.3276,8800.0
2009-10-13 13:15:00,48.3,48.3,48.24,48.26,37300.0,33.3345,33.3345,33.2931,33.3069,37300.0
2009-10-13 13:20:00,48.26,48.26,48.21,48.21,12800.0,33.3069,33.3069,33.2724,33.2724,12800.0
2009-10-13 13:25:00,48.22,48.23,48.18,48.19,41800.0,33.2793,33.2862,33.2517,33.2586,41800.0
2009-10-13 13:30:00,48.19,48.19,48.08,48.08,45300.0,33.2586,33.2586,33.1827,33.1827,45300.0
2009-10-13 13:35:00,48.08,48.11,48.08,48.1,29000.0,33.1827,33.2034,33.1827,33.1965,29000.0
2009-10-13 13:40:00,48.11,48.11,48.05,48.1,69500.0,33.2034,33.2034,33.162,33.1965,69500.0
2009-10-13 13:45:00,48.09,48.13,48.08,48.08,58300.0,33.1896,33.2172,33.1827,33.1827,58300.0
2009-10-13 13:50:00,48.08,48.09,48.02,48.04,38200.0,33.1827,33.1896,33.1413,33.1551,38200.0
2009-10-13 13:55:00,48.04,48.09,48.03,48.08,33800.0,33.1551,33.1896,33.1482,33.1827,33800.0
2009-10-13 14:00:00,48.08,48.14,48.08,48.14,36000.0,33.1827,33.2241,33.1827,33.2241,36000.0
2009-10-13 14:05:00,48.13,48.16,48.08,48.1,50300.0,33.2172,33.2379,33.1827,33.1965,50300.0
2009-10-13 14:10:00,48.1,48.11,48.01,48.02,94500.0,33.1965,33.2034,33.1344,33.1413,94500.0
2009-10-13 14:15:00,48.01,48.05,48.01,48.05,21700.0,33.1344,33.162,33.1344,33.162,21700.0
2009-10-13 14:20:00,48.03,48.09,48.02,48.08,38200.0,33.1482,33.1896,33.1413,33.1827,38200.0
2009-10-13 14:25:00,48.08,48.09,48.03,48.05,19400.0,33.1827,33.1896,33.1482,33.162,19400.0
2009-10-13 14:30:00,48.05,48.09,48.02,48.02,26000.0,33.162,33.1896,33.1413,33.1413,26000.0
2009-10-13 14:35:00,48.03,48.07,48.02,48.06,24100.0,33.1482,33.1758,33.1413,33.1689,24100.0
2009-10-13 14:40:00,48.06,48.13,48.04,48.06,97800.0,33.1689,33.2172,33.1551,33.1689,97800.0
2009-10-13 14:45:00,48.06,48.08,48.03,48.08,58400.0,33.1689,33.1827,33.1482,33.1827,58400.0
2009-10-13 14:50:00,48.08,48.08,48.03,48.05,74600.0,33.1827,33.1827,33.1482,33.162,74600.0
2009-10-13 14:55:00,48.05,48.06,48.02,48.05,53700.0,33.162,33.1689,33.1413,33.162,53700.0
2009-10-13 15:00:00,48.05,48.1,48.03,48.08,64200.0,33.162,33.1965,33.1482,33.1827,64200.0
2009-10-13 15:05:00,48.08,48.09,48.06,48.07,53100.0,33.1827,33.1896,33.1689,33.1758,53100.0
2009-10-13 15:10:00,48.06,48.07,48.04,48.05,37400.0,33.1689,33.1758,33.1551,33.162,37400.0
2009-10-13 15:15:00,48.05,48.08,48.04,48.06,105100.0,33.162,33.1827,33.1551,33.1689,105100.0
2009-10-13 15:20:00,48.05,48.2,48.03,48.15,84300.0,33.162,33.2655,33.1482,33.231,84300.0
2009-10-13 15:25:00,48.15,48.15,48.05,48.05,65200.0,33.231,33.231,33.162,33.162,65200.0
2009-10-13 15:30:00,48.05,48.07,48.04,48.04,46400.0,33.162,33.1758,33.1551,33.1551,46400.0
2009-10-13 15:35:00,48.04,48.05,48.01,48.05,85900.0,33.1551,33.162,33.1344,33.162,85900.0
2009-10-13 15:40:00,48.04,48.05,48.03,48.04,98800.0,33.1551,33.162,33.1482,33.1551,98800.0
2009-10-13 15:45:00,48.03,48.05,48.02,48.03,151600.0,33.1482,33.162,33.1413,33.1482,151600.0
2009-10-13 15:50:00,48.04,48.06,48.03,48.04,143700.0,33.1551,33.1689,33.1482,33.1551,143700.0
2009-10-13 15:55:00,48.03,48.05,48.0,48.05,379700.0,33.1482,33.162,33.1275,33.162,379700.0
2009-10-14 09:30:00,48.58,48.6,48.3,48.48,94400.0,33.5278,33.5416,33.3345,33.4587,94400.0
2009-10-14 09:35:00,48.48,48.5,48.37,48.49,50300.0,33.4587,33.4725,33.3828,33.4656,50300.0
2009-10-14 09:40:00,48.5,48.5,48.38,48.38,39400.0,33.4725,33.4725,33.3897,33.3897,39400.0
2009-10-14 09:45:00,48.37,48.42,48.28,48.28,34200.0,33.3828,33.4173,33.3207,33.3207,34200.0
2009-10-14 09:50:00,48.28,48.36,48.28,48.34,51900.0,33.3207,33.3759,33.3207,33.3621,51900.0
2009-10-14 09:55:00,48.35,48.36,48.3,48.33,34400.0,33.369,33.3759,33.3345,33.3552,34400.0
2009-10-14 10:00:00,48.32,48.36,48.22,48.34,66600.0,33.3483,33.3759,33.2793,33.3621,66600.0
2009-10-14 10:05:00,48.35,48.37,48.29,48.31,106300.0,33.369,33.3828,33.3276,33.3414,106300.0
2009-10-14 10:10:00,48.29,48.36,48.28,48.35,77100.0,33.3276,33.3759,33.3207,33.369,77100.0
2009-10-14 10:15:00,48.36,48.4,48.32,48.4,66700.0,33.3759,33.4035,33.3483,33.4035,66700.0
2009-10-14 10:20:00,48.4,48.4,48.26,48.27,84900.0,33.4035,33.4035,33.3069,33.3138,84900.0
2009-10-14 10:25:00,48.27,48.38,48.27,48.36,31500.0,33.3138,33.3897,33.3138,33.3759,31500.0
2009-10-14 10:30:00,48.36,48.4,48.34,48.36,32300.0,33.3759,33.4035,33.3621,33.3759,32300.0
2009-10-14 10:35:00,48.36,48.4,48.33,48.34,32400.0,33.3759,33.4035,33.3552,33.3621,32400.0
2009-10-14 10:40:00,48.34,48.37,48.3,48.36,23800.0,33.3621,33.3828,33.3345,33.3759,23800.0
2009-10-14 10:45:00,48.37,48.39,48.36,48.39,24600.0,33.3828,33.3966,33.3759,33.3966,24600.0
2009-10-14 10:50:00,48.38,48.42,48.38,48.4,34100.0,33.3897,33.4173,33.3897,33.4035,34100.0
2009-10-14 10:55:00,48.42,48.45,48.37,48.38,27400.0,33.4173,33.438,33.3828,33.3897,27400.0
2009-10-14 11:00:00,48.39,48.44,48.36,48.43,35800.0,33.3966,33.4311,33.3759,33.4242,35800.0
2009-10-14 11:05:00,48.44,48.47,48.39,48.44,43500.0,33.4311,33.4518,33.3966,33.4311,43500.0
2009-10-14 11:10:00,48.43,48.45,48.41,48.44,13000.0,33.4242,33.438,33.4104,33.4311,13000.0
2009-10-14 11:15:00,48.44,48.46,48.37,48.38,41400.0,33.4311,33.4449,33.3828,33.3897,41400.0
2009-10-14 11:20:00,48.38,48.42,48.37,48.39,16700.0,33.3897,33.4173,33.3828,33.3966,16700.0
2009-10-14 11:25:00,48.38,48.53,48.38,48.52,26200.0,33.3897,33.4932,33.3897,33.4863,26200.0
2009-10-14 11:30:00,48.51,48.52,48.48,48.5,20600.0,33.4794,33.4863,33.4587,33.4725,20600.0
2009-10-14 11:35:00,48.5,48.5,48.43,48.44,23200.0,33.4725,33.4725,33.4242,33.4311,23200.0
2009-10-14 11:40:00,48.44,48.46,48.42,48.45,16600.0,33.4311,33.4449,33.4173,33.438,16600.0
2009-10-14 11:45:00,48.45,48.46,48.42,48.46,24200.0,33.438,33.4449,33.4173,33.4449,24200.0
2009-10-14 11:50:00,48.45,48.46,48.4,48.4,20200.0,33.438,33.4449,33.4035,33.4035,20200.0
2009-10-14 11:55:00,48.41,48.43,48.4,48.41,20500.0,33.4104,33.4242,33.4035,33.4104,20500.0
2009-10-14 12:00:00,48.42,48.45,48.38,48.43,46600.0,33.4173,33.438,33.3897,33.4242,46600.0
2009-10-14 12:05:00,48.44,48.52,48.44,48.51,47400.0,33.4311,33.4863,33.4311,33.4794,47400.0
2009-10-14 12:10:00,48.51,48.52,48.45,48.46,18700.0,33.4794,33.4863,33.438,33.4449,18700.0
2009-10-14 12:15:00,48.46,48.47,48.42,48.45,25500.0,33.4449,33.4518,33.4173,33.438,25500.0
2009-10-14 12:20:00,48.45,48.5,48.44,48.45,33800.0,33.438,33.4725,33.4311,33.438,33800.0
2009-10-14 12:25:00,48.46,48.46,48.41,48.42,61700.0,33.4449,33.4449,33.4104,33.4173,61700.0
2009-10-14 12:30:00,48.44,48.46,48.37,48.38,60500.0,33.4311,33.4449,33.3828,33.3897,60500.0
2009-10-14 12:35:00,48.38,48.38,48.33,48.34,34200.0,33.3897,33.3897,33.3552,33.3621,34200.0
2009-10-14 12:40:00,48.34,48.36,48.32,48.33,29900.0,33.3621,33.3759,33.3483,33.3552,29900.0
2009-10-14 12:45:00,48.33,48.38,48.33,48.37,26500.0,33.3552,33.3897,33.3552,33.3828,26500.0
2009-10-14 12:50:00,48.37,48.39,48.37,48.37,46700.0,33.3828,33.3966,33.3828,33.3828,46700.0
2009-10-14 12:55:00,48.37,48.44,48.36,48.43,48600.0,33.3828,33.4311,33.3759,33.4242,48600.0
2009-10-14 13:00:00,48.43,48.46,48.39,48.43,62200.0,33.4242,33.4449,33.3966,33.4242,62200.0
2009-10-14 13:05:00,48.44,48.45,48.35,48.4,56700.0,33.4311,33.438,33.369,33.4035,56700.0
2009-10-14 13:10:00,48.41,48.43,48.38,48.41,29000.0,33.4104,33.4242,33.3897,33.4104,29000.0
2009-10-14 13:15:00,48.4,48.43,48.34,48.41,20000.0,33.4035,33.4242,33.3621,33.4104,20000.0
2009-10-14 13:20:00,48.41,48.47,48.37,48.4,61500.0,33.4104,33.4518,33.3828,33.4035,61500.0
2009-10-14 13:25:00,48.39,48.39,48.33,48.35,26900.0,33.3966,33.3966,33.3552,33.369,26900.0
2009-10-14 13:30:00,48.37,48.42,48.37,48.4,18200.0,33.3828,33.4173,33.3828,33.4035,18200.0
2009-10-14 13:35:00,48.39,48.45,48.38,48.4,63100.0,33.3966,33.438,33.3897,33.4035,63100.0
2009-10-14 13:40:00,48.41,48.41,48.3,48.3,19100.0,33.4104,33.4104,33.3345,33.3345,19100.0
2009-10-14 13:45:00,48.3,48.31,48.28,48.28,16800.0,33.3345,33.3414,33.3207,33.3207,16800.0
2009-10-14 13:50:00,48.29,48.33,48.28,48.28,46500.0,33.3276,33.3552,33.3207,33.3207,46500.0
2009-10-14 13:55:00,48.29,48.3,48.26,48.29,41600.0,33.3276,33.3345,33.3069,33.3276,41600.0
2009-10-14 14:00:00,48.32,48.32,48.22,48.27,31300.0,33.3483,33.3483,33.2793,33.3138,31300.0
2009-10-14 14:05:00,48.27,48.33,48.27,48.33,24700.0,33.3138,33.3552,33.3138,33.3552,24700.0
2009-10-14 14:10:00,48.34,48.34,48.25,48.27,30100.0,33.3621,33.3621,33.3,33.3138,30100.0
2009-10-14 14:15:00,48.28,48.3,48.25,48.29,32800.0,33.3207,33.3345,33.3,33.3276,32800.0
2009-10-14 14:20:00,48.29,48.32,48.26,48.27,40300.0,33.3276,33.3483,33.3069,33.3138,40300.0
2009-10-14 14:25:00,48.28,48.29,48.25,48.28,112800.0,33.3207,33.3276,33.3,33.3207,112800.0
2009-10-14 14:30:00,48.28,48.3,48.25,48.25,57600.0,33.3207,33.3345,33.3,33.3,57600.0
2009-10-14 14:35:00,48.25,48.28,48.19,48.24,73800.0,33.3,33.3207,33.2586,33.2931,73800.0
2009-10-14 14:40:00,48.24,48.28,48.21,48.23,41800.0,33.2931,33.3207,33.2724,33.2862,41800.0
2009-10-14 14:45:00,48.22,48.27,48.22,48.24,68100.0,33.2793,33.3138,33.2793,33.2931,68100.0
2009-10-14 14:50:00,48.25,48.26,48.21,48.26,69600.0,33.3,33.3069,33.2724,33.3069,69600.0
2009-10-14 14:55:00,48.25,48.34,48.23,48.31,85400.0,33.3,33.3621,33.2862,33.3414,85400.0
2009-10-14 15:00:00,48.32,48.36,48.28,48.35,78600.0,33.3483,33.3759,33.3207,33.369,78600.0
2009-10-14 15:05:00,48.35,48.38,48.32,48.35,79100.0,33.369,33.3897,33.3483,33.369,79100.0
2009-10-14 15:10:00,48.35,48.37,48.32,48.34,81200.0,33.369,33.3828,33.3483,33.3621,81200.0
2009-10-14 15:15:00,48.33,48.36,48.29,48.34,147400.0,33.3552,33.3759,33.3276,33.3621,147400.0
2009-10-14 15:20:00,48.34,48.39,48.33,48.35,62800.0,33.3621,33.3966,33.3552,33.369,62800.0
2009-10-14 15:25:00,48.35,48.4,48.33,48.4,138100.0,33.369,33.4035,33.3552,33.4035,138100.0
2009-10-14 15:30:00,48.4,48.54,48.4,48.54,116100.0,33.4035,33.5001,33.4035,33.5001,116100.0
2009-10-14 15:35:00,48.53,48.59,48.52,48.58,127600.0,33.4932,33.5347,33.4863,33.5278,127600.0
2009-10-14 15:40:00,48.57,48.58,48.41,48.45,114800.0,33.5209,33.5278,33.4104,33.438,114800.0
2009-10-14 15:45:00,48.44,48.62,48.43,48.61,228600.0,33.4311,33.5554,33.4242,33.5485,228600.0
2009-10-14 15:50:00,48.6,48.71,48.6,48.67,221900.0,33.5416,33.6175,33.5416,33.5899,221900.0
2009-10-14 15:55:00,48.67,48.68,48.64,48.65,332600.0,33.5899,33.5968,33.5692,33.5761,332600.0
2009-10-15 09:30:00,48.01,48.24,48.0,48.17,135500.0,33.1344,33.2931,33.1275,33.2448,135500.0
2009-10-15 09:35:00,48.19,48.43,48.17,48.31,136100.0,33.2586,33.4242,33.2448,33.3414,136100.0
2009-10-15 09:40:00,48.29,48.32,47.99,48.03,97200.0,33.3276,33.3483,33.1206,33.1482,97200.0
2009-10-15 09:45:00,48.03,48.15,47.95,48.03,108300.0,33.1482,33.231,33.093,33.1482,108300.0
2009-10-15 09:50:00,48.02,48.09,47.99,48.05,62400.0,33.1413,33.1896,33.1206,33.162,62400.0
2009-10-15 09:55:00,48.03,48.07,48.01,48.04,66600.0,33.1482,33.1758,33.1344,33.1551,66600.0
2009-10-15 10:00:00,48.02,48.04,47.95,48.02,129600.0,33.1413,33.1551,33.093,33.1413,129600.0
2009-10-15 10:05:00,48.01,48.06,47.97,47.98,58500.0,33.1344,33.1689,33.1068,33.1137,58500.0
2009-10-15 10:10:00,47.98,48.01,47.91,47.96,74200.0,33.1137,33.1344,33.0653,33.0999,74200.0
2009-10-15 10:15:00,47.94,48.03,47.93,47.99,66100.0,33.0861,33.1482,33.0792,33.1206,66100.0
2009-10-15 10:20:00,47.99,48.21,47.97,48.18,69900.0,33.1206,33.2724,33.1068,33.2517,69900.0
2009-10-15 10:25:00,48.18,48.27,48.17,48.2,95800.0,33.2517,33.3138,33.2448,33.2655,95800.0
2009-10-15 10:30:00,48.2,48.31,48.19,48.31,80000.0,33.2655,33.3414,33.2586,33.3414,80000.0
2009-10-15 10:35:00,48.3,48.32,48.23,48.25,56800.0,33.3345,33.3483,33.2862,33.3,56800.0
2009-10-15 10:40:00,48.23,48.29,48.19,48.19,52400.0,33.2862,33.3276,33.2586,33.2586,52400.0
2009-10-15 10:45:00,48.19,48.19,48.11,48.12,35300.0,33.2586,33.2586,33.2034,33.2103,35300.0
2009-10-15 10:50:00,48.12,48.13,48.08,48.09,27200.0,33.2103,33.2172,33.1827,33.1896,27200.0
2009-10-15 10:55:00,48.09,48.11,48.07,48.1,45100.0,33.1896,33.2034,33.1758,33.1965,45100.0
2009-10-15 11:00:00,48.11,48.16,48.08,48.09,41200.0,33.2034,33.2379,33.1827,33.1896,41200.0
2009-10-15 11:05:00,48.08,48.12,48.07,48.1,31400.0,33.1827,33.2103,33.1758,33.1965,31400.0
2009-10-15 11:10:00,48.11,48.21,48.1,48.19,67100.0,33.2034,33.2724,33.1965,33.2586,67100.0
2009-10-15 11:15:00,48.19,48.2,48.16,48.17,29300.0,33.2586,33.2655,33.2379,33.2448,29300.0
2009-10-15 11:20:00,48.17,48.18,48.01,48.01,89100.0,33.2448,33.2517,33.1344,33.1344,89100.0
2009-10-15 11:25:00,48.01,48.01,47.97,47.98,45100.0,33.1344,33.1344,33.1068,33.1137,45100.0
2009-10-15 11:30:00,47.97,48.0,47.94,47.97,41000.0,33.1068,33.1275,33.0861,33.1068,41000.0
2009-10-15 11:35:00,47.96,48.08,47.95,48.08,29000.0,33.0999,33.1827,33.093,33.1827,29000.0
2009-10-15 11:40:00,48.08,48.08,48.04,48.04,23900.0,33.1827,33.1827,33.1551,33.1551,23900.0
2009-10-15 11:45:00,48.05,48.05,47.98,48.02,31900.0,33.162,33.162,33.1137,33.1413,31900.0
2009-10-15 11:50:00,48.02,48.05,47.99,48.03,39800.0,33.1413,33.162,33.1206,33.1482,39800.0
2009-10-15 11:55:00,48.02,48.06,48.02,48.05,39300.0,33.1413,33.1689,33.1413,33.162,39300.0
2009-10-15 12:00:00,48.05,48.07,48.02,48.02,34700.0,33.162,33.1758,33.1413,33.1413,34700.0
2009-10-15 12:05:00,48.02,48.03,48.01,48.02,29600.0,33.1413,33.1482,33.1344,33.1413,29600.0
2009-10-15 12:10:00,48.02,48.03,47.99,48.01,56200.0,33.1413,33.1482,33.1206,33.1344,56200.0
2009-10-15 12:15:00,48.0,48.03,47.96,48.02,56400.0,33.1275,33.1482,33.0999,33.1413,56400.0
2009-10-15 12:20:00,48.02,48.03,48.01,48.01,42100.0,33.1413,33.1482,33.1344,33.1344,42100.0
2009-10-15 12:25:00,48.02,48.02,47.97,47.97,20700.0,33.1413,33.1413,33.1068,33.1068,20700.0
2009-10-15 12:30:00,47.97,47.97,47.9,47.92,78200.0,33.1068,33.1068,33.0584,33.0723,78200.0
2009-10-15 12:35:00,47.92,47.98,47.92,47.97,30600.0,33.0723,33.1137,33.0723,33.1068,30600.0
2009-10-15 12:40:00,47.97,48.0,47.97,48.0,16300.0,33.1068,33.1275,33.1068,33.1275,16300.0
2009-10-15 12:45:00,48.0,48.0,47.95,48.0,32900.0,33.1275,33.1275,33.093,33.1275,32900.0
2009-10-15 12:50:00,48.01,48.01,47.98,48.0,53200.0,33.1344,33.1344,33.1137,33.1275,53200.0
2009-10-15 12:55:00,47.99,48.0,47.96,47.99,36100.0,33.1206,33.1275,33.0999,33.1206,36100.0
2009-10-15 13:00:00,47.99,48.01,47.98,48.0,16900.0,33.1206,33.1344,33.1137,33.1275,16900.0
2009-10-15 13:05:00,48.0,48.01,47.96,47.99,50000.0,33.1275,33.1344,33.0999,33.1206,50000.0
2009-10-15 13:10:00,47.98,48.0,47.98,48.0,23000.0,33.1137,33.1275,33.1137,33.1275,23000.0
2009-10-15 13:15:00,48.0,48.0,47.98,47.98,25000.0,33.1275,33.1275,33.1137,33.1137,25000.0
2009-10-15 13:20:00,47.97,48.01,47.97,48.01,67700.0,33.1068,33.1344,33.1068,33.1344,67700.0
2009-10-15 13:25:00,48.01,48.02,48.0,48.01,27700.0,33.1344,33.1413,33.1275,33.1344,27700.0
2009-10-15 13:30:00,48.02,48.16,48.01,48.08,82700.0,33.1413,33.2379,33.1344,33.1827,82700.0
2009-10-15 13:35:00,48.08,48.14,48.07,48.11,40900.0,33.1827,33.2241,33.1758,33.2034,40900.0
2009-10-15 13:40:00,48.11,48.16,48.1,48.15,69300.0,33.2034,33.2379,33.1965,33.231,69300.0
2009-10-15 13:45:00,48.15,48.15,48.08,48.11,39300.0,33.231,33.231,33.1827,33.2034,39300.0
2009-10-15 13:50:00,48.12,48.13,48.11,48.11,20900.0,33.2103,33.2172,33.2034,33.2034,20900.0
2009-10-15 13:55:00,48.12,48.16,48.1,48.14,50300.0,33.2103,33.2379,33.1965,33.2241,50300.0
2009-10-15 14:00:00,48.14,48.16,48.12,48.14,21100.0,33.2241,33.2379,33.2103,33.2241,21100.0
2009-10-15 14:05:00,48.15,48.21,48.13,48.17,87200.0,33.231,33.2724,33.2172,33.2448,87200.0
2009-10-15 14:10:00,48.19,48.19,48.14,48.16,19700.0,33.2586,33.2586,33.2241,33.2379,19700.0
2009-10-15 14:15:00,48.15,48.2,48.12,48.19,43900.0,33.231,33.2655,33.2103,33.2586,43900.0
2009-10-15 14:20:00,48.18,48.25,48.17,48.24,70700.0,33.2517,33.3,33.2448,33.2931,70700.0
2009-10-15 14:25:00,48.24,48.29,48.23,48.26,39500.0,33.2931,33.3276,33.2862,33.3069,39500.0
2009-10-15 14:30:00,48.26,48.32,48.25,48.31,29100.0,33.3069,33.3483,33.3,33.3414,29100.0
2009-10-15 14:35:00,48.31,48.36,48.29,48.34,38000.0,33.3414,33.3759,33.3276,33.3621,38000.0
2009-10-15 14:40:00,48.34,48.38,48.32,48.37,28300.0,33.3621,33.3897,33.3483,33.3828,28300.0
2009-10-15 14:45:00,48.38,48.4,48.31,48.4,69200.0,33.3897,33.4035,33.3414,33.4035,69200.0
2009-10-15 14:50:00,48.39,48.56,48.39,48.53,105100.0,33.3966,33.5139,33.3966,33.4932,105100.0
2009-10-15 14:55:00,48.53,48.57,48.47,48.48,37600.0,33.4932,33.5209,33.4518,33.4587,37600.0
2009-10-15 15:00:00,48.48,48.51,48.47,48.5,26800.0,33.4587,33.4794,33.4518,33.4725,26800.0
2009-10-15 15:05:00,48.5,48.5,48.45,48.45,59600.0,33.4725,33.4725,33.438,33.438,59600.0
2009-10-15 15:10:00,48.46,48.47,48.41,48.43,50300.0,33.4449,33.4518,33.4104,33.4242,50300.0
2009-10-15 15:15:00,48.42,48.43,48.35,48.35,26400.0,33.4173,33.4242,33.369,33.369,26400.0
2009-10-15 15:20:00,48.35,48.39,48.28,48.29,48800.0,33.369,33.3966,33.3207,33.3276,48800.0
2009-10-15 15:25:00,48.28,48.41,48.25,48.32,80500.0,33.3207,33.4104,33.3,33.3483,80500.0
2009-10-15 15:30:00,48.32,48.4,48.29,48.4,43000.0,33.3483,33.4035,33.3276,33.4035,43000.0
2009-10-15 15:35:00,48.39,48.48,48.39,48.47,50000.0,33.3966,33.4587,33.3966,33.4518,50000.0
2009-10-15 15:40:00,48.46,48.51,48.44,48.47,79200.0,33.4449,33.4794,33.4311,33.4518,79200.0
2009-10-15 15:45:00,48.47,48.51,48.42,48.5,62000.0,33.4518,33.4794,33.4173,33.4725,62000.0
2009-10-15 15:50:00,48.49,48.57,48.47,48.55,118200.0,33.4656,33.5209,33.4518,33.507,118200.0
2009-10-15 15:55:00,48.55,48.56,48.52,48.54,181800.0,33.507,33.5139,33.4863,33.5001,181800.0
2009-10-16 09:30:00,48.29,48.45,48.16,48.36,450800.0,33.3276,33.438,33.2379,33.3759,450800.0
2009-10-16 09:35:00,48.38,48.58,48.34,48.53,101600.0,33.3897,33.5278,33.3621,33.4932,101600.0
2009-10-16 09:40:00,48.55,48.64,48.4,48.62,108200.0,33.507,33.5692,33.4035,33.5554,108200.0
2009-10-16 09:45:00,48.64,48.89,48.64,48.83,94500.0,33.5692,33.7417,33.5692,33.7003,94500.0
2009-10-16 09:50:00,48.81,48.83,48.45,48.46,50800.0,33.6865,33.7003,33.438,33.4449,50800.0
2009-10-16 09:55:00,48.48,48.5,48.29,48.4,82700.0,33.4587,33.4725,33.3276,33.4035,82700.0
2009-10-16 10:00:00,48.41,48.5,48.36,48.37,78800.0,33.4104,33.4725,33.3759,33.3828,78800.0
2009-10-16 10:05:00,48.37,48.39,48.3,48.38,52700.0,33.3828,33.3966,33.3345,33.3897,52700.0
2009-10-16 10:10:00,48.38,48.45,48.35,48.36,46100.0,33.3897,33.438,33.369,33.3759,46100.0
2009-10-16 10:15:00,48.36,48.4,48.3,48.33,78800.0,33.3759,33.4035,33.3345,33.3552,78800.0
2009-10-16 10:20:00,48.34,48.34,48.27,48.28,37500.0,33.3621,33.3621,33.3138,33.3207,37500.0
2009-10-16 10:25:00,48.27,48.32,48.27,48.31,25200.0,33.3138,33.3483,33.3138,33.3414,25200.0
2009-10-16 10:30:00,48.3,48.31,48.22,48.25,27200.0,33.3345,33.3414,33.2793,33.3,27200.0
2009-10-16 10:35:00,48.24,48.29,48.24,48.29,30400.0,33.2931,33.3276,33.2931,33.3276,30400.0
2009-10-16 10:40:00,48.29,48.29,48.2,48.26,43600.0,33.3276,33.3276,33.2655,33.3069,43600.0
2009-10-16 10:45:00,48.26,48.3,48.25,48.3,15700.0,33.3069,33.3345,33.3,33.3345,15700.0
2009-10-16 10:50:00,48.29,48.3,48.25,48.25,25200.0,33.3276,33.3345,33.3,33.3,25200.0
2009-10-16 10:55:00,48.25,48.25,48.2,48.24,31200.0,33.3,33.3,33.2655,33.2931,31200.0
2009-10-16 11:00:00,48.23,48.31,48.23,48.3,46300.0,33.2862,33.3414,33.2862,33.3345,46300.0
2009-10-16 11:05:00,48.3,48.31,48.26,48.27,21600.0,33.3345,33.3414,33.3069,33.3138,21600.0
2009-10-16 11:10:00,48.26,48.26,48.24,48.25,18800.0,33.3069,33.3069,33.2931,33.3,18800.0
2009-10-16 11:15:00,48.26,48.45,48.25,48.45,58100.0,33.3069,33.438,33.3,33.438,58100.0
2009-10-16 11:20:00,48.44,48.45,48.4,48.44,29400.0,33.4311,33.438,33.4035,33.4311,29400.0
2009-10-16 11:25:00,48.44,48.52,48.43,48.52,40800.0,33.4311,33.4863,33.4242,33.4863,40800.0
2009-10-16 11:30:00,48.52,48.52,48.36,48.37,39900.0,33.4863,33.4863,33.3759,33.3828,39900.0
2009-10-16 11:35:00,48.37,48.47,48.35,48.47,20900.0,33.3828,33.4518,33.369,33.4518,20900.0
2009-10-16 11:40:00,48.48,48.48,48.43,48.44,24000.0,33.4587,33.4587,33.4242,33.4311,24000.0
2009-10-16 11:45:00,48.43,48.44,48.43,48.44,15400.0,33.4242,33.4311,33.4242,33.4311,15400.0
2009-10-16 11:50:00,48.43,48.44,48.29,48.37,53100.0,33.4242,33.4311,33.3276,33.3828,53100.0
2009-10-16 11:55:00,48.38,48.39,48.33,48.37,29600.0,33.3897,33.3966,33.3552,33.3828,29600.0
2009-10-16 12:00:00,48.38,48.4,48.34,48.4,18300.0,33.3897,33.4035,33.3621,33.4035,18300.0
2009-10-16 12:05:00,48.4,48.52,48.4,48.52,28800.0,33.4035,33.4863,33.4035,33.4863,28800.0
2009-10-16 12:10:00,48.52,48.59,48.52,48.52,24300.0,33.4863,33.5347,33.4863,33.4863,24300.0
2009-10-16 12:15:00,48.51,48.52,48.44,48.44,16800.0,33.4794,33.4863,33.4311,33.4311,16800.0
2009-10-16 12:20:00,48.44,48.45,48.4,48.43,11200.0,33.4311,33.438,33.4035,33.4242,11200.0
2009-10-16 12:25:00,48.41,48.41,48.36,48.39,30600.0,33.4104,33.4104,33.3759,33.3966,30600.0
2009-10-16 12:30:00,48.39,48.44,48.39,48.43,14200.0,33.3966,33.4311,33.3966,33.4242,14200.0
2009-10-16 12:35:00,48.44,48.5,48.43,48.49,12000.0,33.4311,33.4725,33.4242,33.4656,12000.0
2009-10-16 12:40:00,48.49,48.49,48.46,48.47,9200.0,33.4656,33.4656,33.4449,33.4518,9200.0
2009-10-16 12:45:00,48.46,48.53,48.42,48.53,26500.0,33.4449,33.4932,33.4173,33.4932,26500.0
2009-10-16 12:50:00,48.51,48.52,48.45,48.47,35200.0,33.4794,33.4863,33.438,33.4518,35200.0
2009-10-16 12:55:00,48.47,48.5,48.42,48.43,28300.0,33.4518,33.4725,33.4173,33.4242,28300.0
2009-10-16 13:00:00,48.42,48.48,48.42,48.42,26400.0,33.4173,33.4587,33.4173,33.4173,26400.0
2009-10-16 13:05:00,48.42,48.43,48.38,48.38,21100.0,33.4173,33.4242,33.3897,33.3897,21100.0
2009-10-16 13:10:00,48.38,48.43,48.36,48.43,45900.0,33.3897,33.4242,33.3759,33.4242,45900.0
2009-10-16 13:15:00,48.43,48.55,48.42,48.55,34400.0,33.4242,33.507,33.4173,33.507,34400.0
2009-10-16 13:20:00,48.55,48.59,48.53,48.57,34700.0,33.507,33.5347,33.4932,33.5209,34700.0
2009-10-16 13:25:00,48.56,48.76,48.56,48.76,68300.0,33.5139,33.652,33.5139,33.652,68300.0
2009-10-16 13:30:00,48.76,48.8,48.74,48.77,63100.0,33.652,33.6796,33.6382,33.6589,63100.0
2009-10-16 13:35:00,48.77,48.89,48.77,48.84,115500.0,33.6589,33.7417,33.6589,33.7072,115500.0
2009-10-16 13:40:00,48.83,48.89,48.83,48.88,32600.0,33.7003,33.7417,33.7003,33.7348,32600.0
2009-10-16 13:45:00,48.88,48.92,48.83,48.92,46600.0,33.7348,33.7624,33.7003,33.7624,46600.0
2009-10-16 13:50:00,48.92,48.96,48.83,48.87,38800.0,33.7624,33.79,33.7003,33.7279,38800.0
2009-10-16 13:55:00,48.87,48.88,48.84,48.85,22100.0,33.7279,33.7348,33.7072,33.7141,22100.0
2009-10-16 14:00:00,48.84,48.84,48.69,48.69,68500.0,33.7072,33.7072,33.6037,33.6037,68500.0
2009-10-16 14:05:00,48.69,48.7,48.6,48.61,41100.0,33.6037,33.6106,33.5416,33.5485,41100.0
2009-10-16 14:10:00,48.6,48.63,48.58,48.59,34900.0,33.5416,33.5623,33.5278,33.5347,34900.0
2009-10-16 14:15:00,48.59,48.6,48.56,48.58,41700.0,33.5347,33.5416,33.5139,33.5278,41700.0
2009-10-16 14:20:00,48.57,48.62,48.56,48.62,51700.0,33.5209,33.5554,33.5139,33.5554,51700.0
2009-10-16 14:25:00,48.61,48.73,48.58,48.73,45400.0,33.5485,33.6313,33.5278,33.6313,45400.0
2009-10-16 14:30:00,48.73,48.8,48.69,48.76,76000.0,33.6313,33.6796,33.6037,33.652,76000.0
2009-10-16 14:35:00,48.77,48.8,48.76,48.79,26500.0,33.6589,33.6796,33.652,33.6727,26500.0
2009-10-16 14:40:00,48.8,48.8,48.75,48.78,35500.0,33.6796,33.6796,33.6451,33.6658,35500.0
2009-10-16 14:45:00,48.78,48.78,48.76,48.78,25100.0,33.6658,33.6658,33.652,33.6658,25100.0
2009-10-16 14:50:00,48.78,48.82,48.77,48.8,29800.0,33.6658,33.6934,33.6589,33.6796,29800.0
2009-10-16 14:55:00,48.81,48.81,48.79,48.81,33600.0,33.6865,33.6865,33.6727,33.6865,33600.0
2009-10-16 15:00:00,48.81,48.81,48.79,48.79,25700.0,33.6865,33.6865,33.6727,33.6727,25700.0
2009-10-16 15:05:00,48.8,48.9,48.79,48.82,72800.0,33.6796,33.7486,33.6727,33.6934,72800.0
2009-10-16 15:10:00,48.83,48.88,48.78,48.85,65400.0,33.7003,33.7348,33.6658,33.7141,65400.0
2009-10-16 15:15:00,48.85,48.86,48.79,48.8,67000.0,33.7141,33.721,33.6727,33.6796,67000.0
2009-10-16 15:20:00,48.8,48.8,48.7,48.74,54300.0,33.6796,33.6796,33.6106,33.6382,54300.0
2009-10-16 15:25:00,48.75,48.79,48.72,48.79,48500.0,33.6451,33.6727,33.6244,33.6727,48500.0
2009-10-16 15:30:00,48.78,48.79,48.77,48.78,43100.0,33.6658,33.6727,33.6589,33.6658,43100.0
2009-10-16 15:35:00,48.79,48.88,48.78,48.85,72800.0,33.6727,33.7348,33.6658,33.7141,72800.0
2009-10-16 15:40:00,48.85,48.93,48.82,48.83,99800.0,33.7141,33.7693,33.6934,33.7003,99800.0
2009-10-16 15:45:00,48.82,48.85,48.73,48.81,139000.0,33.6934,33.7141,33.6313,33.6865,139000.0
2009-10-16 15:50:00,48.81,48.82,48.66,48.67,247900.0,33.6865,33.6934,33.583,33.5899,247900.0
2009-10-16 15:55:00,48.67,48.74,48.63,48.69,383100.0,33.5899,33.6382,33.5623,33.6037,383100.0
2009-10-19 09:30:00,48.81,48.89,48.64,48.77,69200.0,33.6865,33.7417,33.5692,33.6589,69200.0
2009-10-19 09:35:00,48.78,48.95,48.76,48.78,54700.0,33.6658,33.7831,33.652,33.6658,54700.0
2009-10-19 09:40:00,48.78,48.9,48.68,48.74,88100.0,33.6658,33.7486,33.5968,33.6382,88100.0
2009-10-19 09:45:00,48.75,48.75,48.64,48.72,70700.0,33.6451,33.6451,33.5692,33.6244,70700.0
2009-10-19 09:50:00,48.71,48.73,48.66,48.7,32200.0,33.6175,33.6313,33.583,33.6106,32200.0
2009-10-19 09:55:00,48.7,48.72,48.61,48.69,42100.0,33.6106,33.6244,33.5485,33.6037,42100.0
2009-10-19 10:00:00,48.67,48.7,48.56,48.6,120200.0,33.5899,33.6106,33.5139,33.5416,120200.0
2009-10-19 10:05:00,48.61,48.72,48.6,48.63,61900.0,33.5485,33.6244,33.5416,33.5623,61900.0
2009-10-19 10:10:00,48.62,48.64,48.55,48.56,60900.0,33.5554,33.5692,33.507,33.5139,60900.0
2009-10-19 10:15:00,48.56,48.57,48.38,48.46,105800.0,33.5139,33.5209,33.3897,33.4449,105800.0
2009-10-19 10:20:00,48.45,48.65,48.45,48.56,91300.0,33.438,33.5761,33.438,33.5139,91300.0
2009-10-19 10:25:00,48.56,48.76,48.54,48.75,85200.0,33.5139,33.652,33.5001,33.6451,85200.0
2009-10-19 10:30:00,48.74,48.85,48.7,48.73,78100.0,33.6382,33.7141,33.6106,33.6313,78100.0
2009-10-19 10:35:00,48.72,48.81,48.66,48.72,45000.0,33.6244,33.6865,33.583,33.6244,45000.0
2009-10-19 10:40:00,48.71,48.78,48.67,48.74,74100.0,33.6175,33.6658,33.5899,33.6382,74100.0
2009-10-19 10:45:00,48.75,48.87,48.75,48.85,107700.0,33.6451,33.7279,33.6451,33.7141,107700.0
2009-10-19 10:50:00,48.84,48.94,48.84,48.89,73700.0,33.7072,33.7762,33.7072,33.7417,73700.0
2009-10-19 10:55:00,48.88,48.92,48.88,48.91,47900.0,33.7348,33.7624,33.7348,33.7555,47900.0
2009-10-19 11:00:00,48.9,49.05,48.89,48.96,106100.0,33.7486,33.8521,33.7417,33.79,106100.0
2009-10-19 11:05:00,48.96,49.05,48.9,48.98,74400.0,33.79,33.8521,33.7486,33.8038,74400.0
2009-10-19 11:10:00,48.97,49.01,48.97,48.99,17400.0,33.7969,33.8245,33.7969,33.8107,17400.0
2009-10-19 11:15:00,48.99,49.0,48.95,48.96,28100.0,33.8107,33.8176,33.7831,33.79,28100.0
2009-10-19 11:20:00,48.96,48.97,48.89,48.95,28300.0,33.79,33.7969,33.7417,33.7831,28300.0
2009-10-19 11:25:00,48.97,49.0,48.96,48.97,23000.0,33.7969,33.8176,33.79,33.7969,23000.0
2009-10-19 11:30:00,48.97,49.01,48.88,48.88,35600.0,33.7969,33.8245,33.7348,33.7348,35600.0
2009-10-19 11:35:00,48.89,48.94,48.89,48.91,27900.0,33.7417,33.7762,33.7417,33.7555,27900.0
2009-10-19 11:40:00,48.91,48.92,48.9,48.9,25200.0,33.7555,33.7624,33.7486,33.7486,25200.0
2009-10-19 11:45:00,48.91,48.94,48.87,48.94,27000.0,33.7555,33.7762,33.7279,33.7762,27000.0
2009-10-19 11:50:00,48.93,48.97,48.92,48.97,45000.0,33.7693,33.7969,33.7624,33.7969,45000.0
2009-10-19 11:55:00,48.97,48.98,48.9,48.9,23700.0,33.7969,33.8038,33.7486,33.7486,23700.0
2009-10-19 12:00:00,48.9,48.92,48.88,48.88,17100.0,33.7486,33.7624,33.7348,33.7348,17100.0
2009-10-19 12:05:00,48.89,48.94,48.85,48.94,30200.0,33.7417,33.7762,33.7141,33.7762,30200.0
2009-10-19 12:10:00,48.94,48.95,48.91,48.92,23500.0,33.7762,33.7831,33.7555,33.7624,23500.0
2009-10-19 12:15:00,48.92,48.92,48.86,48.86,11900.0,33.7624,33.7624,33.721,33.721,11900.0
2009-10-19 12:20:00,48.88,48.9,48.86,48.9,28600.0,33.7348,33.7486,33.721,33.7486,28600.0
2009-10-19 12:25:00,48.89,48.98,48.89,48.96,23600.0,33.7417,33.8038,33.7417,33.79,23600.0
2009-10-19 12:30:00,48.97,48.99,48.87,48.88,59200.0,33.7969,33.8107,33.7279,33.7348,59200.0
2009-10-19 12:35:00,48.88,48.91,48.8,48.8,62800.0,33.7348,33.7555,33.6796,33.6796,62800.0
2009-10-19 12:40:00,48.8,48.82,48.75,48.8,30600.0,33.6796,33.6934,33.6451,33.6796,30600.0
2009-10-19 12:45:00,48.8,48.85,48.79,48.85,27200.0,33.6796,33.7141,33.6727,33.7141,27200.0
2009-10-19 12:50:00,48.85,48.87,48.84,48.85,25400.0,33.7141,33.7279,33.7072,33.7141,25400.0
2009-10-19 12:55:00,48.86,48.86,48.84,48.84,9800.0,33.721,33.721,33.7072,33.7072,9800.0
2009-10-19 13:00:00,48.84,48.86,48.8,48.84,26700.0,33.7072,33.721,33.6796,33.7072,26700.0
2009-10-19 13:05:00,48.83,48.92,48.83,48.9,27600.0,33.7003,33.7624,33.7003,33.7486,27600.0
2009-10-19 13:10:00,48.89,48.91,48.84,48.86,53400.0,33.7417,33.7555,33.7072,33.721,53400.0
2009-10-19 13:15:00,48.86,48.87,48.78,48.81,21200.0,33.721,33.7279,33.6658,33.6865,21200.0
2009-10-19 13:20:00,48.81,48.84,48.81,48.82,7000.0,33.6865,33.7072,33.6865,33.6934,7000.0
2009-10-19 13:25:00,48.81,48.85,48.8,48.83,34600.0,33.6865,33.7141,33.6796,33.7003,34600.0
2009-10-19 13:30:00,48.83,48.85,48.82,48.82,17200.0,33.7003,33.7141,33.6934,33.6934,17200.0
2009-10-19 13:35:00,48.83,48.86,48.81,48.83,68500.0,33.7003,33.721,33.6865,33.7003,68500.0
2009-10-19 13:40:00,48.84,48.87,48.82,48.83,33800.0,33.7072,33.7279,33.6934,33.7003,33800.0
2009-10-19 13:45:00,48.83,48.83,48.78,48.8,26200.0,33.7003,33.7003,33.6658,33.6796,26200.0
2009-10-19 13:50:00,48.8,48.8,48.75,48.76,27900.0,33.6796,33.6796,33.6451,33.652,27900.0
2009-10-19 13:55:00,48.76,48.8,48.75,48.8,18300.0,33.652,33.6796,33.6451,33.6796,18300.0
2009-10-19 14:00:00,48.81,48.83,48.8,48.83,18100.0,33.6865,33.7003,33.6796,33.7003,18100.0
2009-10-19 14:05:00,48.83,48.83,48.8,48.81,27800.0,33.7003,33.7003,33.6796,33.6865,27800.0
2009-10-19 14:10:00,48.81,48.87,48.8,48.86,36700.0,33.6865,33.7279,33.6796,33.721,36700.0
2009-10-19 14:15:00,48.86,48.94,48.86,48.91,53700.0,33.721,33.7762,33.721,33.7555,53700.0
2009-10-19 14:20:00,48.92,48.94,48.84,48.86,56000.0,33.7624,33.7762,33.7072,33.721,56000.0
2009-10-19 14:25:00,48.85,48.86,48.84,48.86,16700.0,33.7141,33.721,33.7072,33.721,16700.0
2009-10-19 14:30:00,48.86,48.9,48.85,48.89,33800.0,33.721,33.7486,33.7141,33.7417,33800.0
2009-10-19 14:35:00,48.89,48.91,48.85,48.88,22500.0,33.7417,33.7555,33.7141,33.7348,22500.0
2009-10-19 14:40:00,48.88,48.89,48.84,48.85,42700.0,33.7348,33.7417,33.7072,33.7141,42700.0
2009-10-19 14:45:00,48.86,48.86,48.82,48.83,28600.0,33.721,33.721,33.6934,33.7003,28600.0
2009-10-19 14:50:00,48.83,48.87,48.8,48.85,45000.0,33.7003,33.7279,33.6796,33.7141,45000.0
2009-10-19 14:55:00,48.85,48.89,48.84,48.84,38800.0,33.7141,33.7417,33.7072,33.7072,38800.0
2009-10-19 15:00:00,48.86,48.86,48.81,48.82,26800.0,33.721,33.721,33.6865,33.6934,26800.0
2009-10-19 15:05:00,48.81,48.82,48.8,48.81,18800.0,33.6865,33.6934,33.6796,33.6865,18800.0
2009-10-19 15:10:00,48.81,48.82,48.78,48.78,26500.0,33.6865,33.6934,33.6658,33.6658,26500.0
2009-10-19 15:15:00,48.78,48.78,48.73,48.76,34100.0,33.6658,33.6658,33.6313,33.652,34100.0
2009-10-19 15:20:00,48.76,48.76,48.69,48.72,42800.0,33.652,33.652,33.6037,33.6244,42800.0
2009-10-19 15:25:00,48.73,48.8,48.72,48.79,32900.0,33.6313,33.6796,33.6244,33.6727,32900.0
2009-10-19 15:30:00,48.79,48.84,48.79,48.81,42200.0,33.6727,33.7072,33.6727,33.6865,42200.0
2009-10-19 15:35:00,48.81,48.81,48.74,48.74,30200.0,33.6865,33.6865,33.6382,33.6382,30200.0
2009-10-19 15:40:00,48.74,48.86,48.71,48.86,97300.0,33.6382,33.721,33.6175,33.721,97300.0
2009-10-19 15:45:00,48.86,48.9,48.81,48.83,126400.0,33.721,33.7486,33.6865,33.7003,126400.0
2009-10-19 15:50:00,48.82,48.86,48.81,48.86,108000.0,33.6934,33.721,33.6865,33.721,108000.0
2009-10-19 15:55:00,48.85,48.85,48.76,48.8,234100.0,33.7141,33.7141,33.652,33.6796,234100.0
2009-10-20 09:30:00,48.69,48.7,48.47,48.53,83300.0,33.6037,33.6106,33.4518,33.4932,83300.0
2009-10-20 09:35:00,48.53,48.86,48.52,48.72,81900.0,33.4932,33.721,33.4863,33.6244,81900.0
2009-10-20 09:40:00,48.72,48.91,48.63,48.74,61500.0,33.6244,33.7555,33.5623,33.6382,61500.0
2009-10-20 09:45:00,48.7,48.71,48.54,48.61,46600.0,33.6106,33.6175,33.5001,33.5485,46600.0
2009-10-20 09:50:00,48.63,48.67,48.57,48.66,32100.0,33.5623,33.5899,33.5209,33.583,32100.0
2009-10-20 09:55:00,48.66,48.72,48.63,48.69,21900.0,33.583,33.6244,33.5623,33.6037,21900.0
2009-10-20 10:00:00,48.69,48.74,48.63,48.69,31900.0,33.6037,33.6382,33.5623,33.6037,31900.0
2009-10-20 10:05:00,48.71,48.73,48.68,48.72,41300.0,33.6175,33.6313,33.5968,33.6244,41300.0
2009-10-20 10:10:00,48.71,48.79,48.63,48.67,54100.0,33.6175,33.6727,33.5623,33.5899,54100.0
2009-10-20 10:15:00,48.66,48.69,48.53,48.55,34900.0,33.583,33.6037,33.4932,33.507,34900.0
2009-10-20 10:20:00,48.54,48.59,48.5,48.58,30600.0,33.5001,33.5347,33.4725,33.5278,30600.0
2009-10-20 10:25:00,48.6,48.61,48.55,48.55,13500.0,33.5416,33.5485,33.507,33.507,13500.0
2009-10-20 10:30:00,48.55,48.62,48.55,48.62,14900.0,33.507,33.5554,33.507,33.5554,14900.0
2009-10-20 10:35:00,48.6,48.64,48.52,48.53,14200.0,33.5416,33.5692,33.4863,33.4932,14200.0
2009-10-20 10:40:00,48.53,48.61,48.52,48.59,20800.0,33.4932,33.5485,33.4863,33.5347,20800.0
2009-10-20 10:45:00,48.59,48.63,48.57,48.58,26400.0,33.5347,33.5623,33.5209,33.5278,26400.0
2009-10-20 10:50:00,48.59,48.67,48.59,48.66,19200.0,33.5347,33.5899,33.5347,33.583,19200.0
2009-10-20 10:55:00,48.66,48.67,48.56,48.62,27000.0,33.583,33.5899,33.5139,33.5554,27000.0
2009-10-20 11:00:00,48.63,48.7,48.63,48.69,15600.0,33.5623,33.6106,33.5623,33.6037,15600.0
2009-10-20 11:05:00,48.69,48.74,48.68,48.72,11800.0,33.6037,33.6382,33.5968,33.6244,11800.0
2009-10-20 11:10:00,48.7,48.7,48.59,48.61,18200.0,33.6106,33.6106,33.5347,33.5485,18200.0
2009-10-20 11:15:00,48.61,48.62,48.53,48.56,14900.0,33.5485,33.5554,33.4932,33.5139,14900.0
2009-10-20 11:20:00,48.58,48.7,48.57,48.69,28900.0,33.5278,33.6106,33.5209,33.6037,28900.0
2009-10-20 11:25:00,48.69,48.69,48.6,48.63,15700.0,33.6037,33.6037,33.5416,33.5623,15700.0
2009-10-20 11:30:00,48.61,48.63,48.56,48.56,13900.0,33.5485,33.5623,33.5139,33.5139,13900.0
2009-10-20 11:35:00,48.56,48.56,48.47,48.5,21900.0,33.5139,33.5139,33.4518,33.4725,21900.0
2009-10-20 11:40:00,48.52,48.6,48.51,48.58,37000.0,33.4863,33.5416,33.4794,33.5278,37000.0
2009-10-20 11:45:00,48.57,48.58,48.48,48.56,36000.0,33.5209,33.5278,33.4587,33.5139,36000.0
2009-10-20 11:50:00,48.56,48.58,48.5,48.52,19600.0,33.5139,33.5278,33.4725,33.4863,19600.0
2009-10-20 11:55:00,48.52,48.54,48.44,48.44,19300.0,33.4863,33.5001,33.4311,33.4311,19300.0
2009-10-20 12:00:00,48.45,48.48,48.42,48.43,27300.0,33.438,33.4587,33.4173,33.4242,27300.0
2009-10-20 12:05:00,48.43,48.47,48.36,48.47,47300.0,33.4242,33.4518,33.3759,33.4518,47300.0
2009-10-20 12:10:00,48.47,48.5,48.43,48.5,10200.0,33.4518,33.4725,33.4242,33.4725,10200.0
2009-10-20 12:15:00,48.48,48.48,48.38,48.41,21800.0,33.4587,33.4587,33.3897,33.4104,21800.0
2009-10-20 12:20:00,48.42,48.46,48.4,48.45,20100.0,33.4173,33.4449,33.4035,33.438,20100.0
2009-10-20 12:25:00,48.45,48.46,48.43,48.44,16200.0,33.438,33.4449,33.4242,33.4311,16200.0
2009-10-20 12:30:00,48.44,48.46,48.41,48.45,19600.0,33.4311,33.4449,33.4104,33.438,19600.0
2009-10-20 12:35:00,48.45,48.48,48.36,48.39,21900.0,33.438,33.4587,33.3759,33.3966,21900.0
2009-10-20 12:40:00,48.39,48.51,48.37,48.5,17600.0,33.3966,33.4794,33.3828,33.4725,17600.0
2009-10-20 12:45:00,48.5,48.51,48.45,48.46,21300.0,33.4725,33.4794,33.438,33.4449,21300.0
2009-10-20 12:50:00,48.46,48.49,48.41,48.43,15700.0,33.4449,33.4656,33.4104,33.4242,15700.0
2009-10-20 12:55:00,48.43,48.45,48.4,48.4,13200.0,33.4242,33.438,33.4035,33.4035,13200.0
2009-10-20 13:00:00,48.41,48.5,48.41,48.48,14100.0,33.4104,33.4725,33.4104,33.4587,14100.0
2009-10-20 13:05:00,48.48,48.49,48.45,48.47,14600.0,33.4587,33.4656,33.438,33.4518,14600.0
2009-10-20 13:10:00,48.47,48.48,48.4,48.48,28600.0,33.4518,33.4587,33.4035,33.4587,28600.0
2009-10-20 13:15:00,48.48,48.51,48.45,48.46,22800.0,33.4587,33.4794,33.438,33.4449,22800.0
2009-10-20 13:20:00,48.46,48.46,48.45,48.45,15000.0,33.4449,33.4449,33.438,33.438,15000.0
2009-10-20 13:25:00,48.45,48.53,48.45,48.53,51100.0,33.438,33.4932,33.438,33.4932,51100.0
2009-10-20 13:30:00,48.53,48.53,48.43,48.45,25900.0,33.4932,33.4932,33.4242,33.438,25900.0
2009-10-20 13:35:00,48.45,48.47,48.42,48.42,22600.0,33.438,33.4518,33.4173,33.4173,22600.0
2009-10-20 13:40:00,48.42,48.43,48.41,48.41,11700.0,33.4173,33.4242,33.4104,33.4104,11700.0
2009-10-20 13:45:00,48.42,48.43,48.41,48.41,11200.0,33.4173,33.4242,33.4104,33.4104,11200.0
2009-10-20 13:50:00,48.41,48.46,48.4,48.42,134100.0,33.4104,33.4449,33.4035,33.4173,134100.0
2009-10-20 13:55:00,48.41,48.44,48.4,48.43,29200.0,33.4104,33.4311,33.4035,33.4242,29200.0
2009-10-20 14:00:00,48.43,48.47,48.41,48.47,22700.0,33.4242,33.4518,33.4104,33.4518,22700.0
2009-10-20 14:05:00,48.47,48.52,48.46,48.47,21400.0,33.4518,33.4863,33.4449,33.4518,21400.0
2009-10-20 14:10:00,48.47,48.51,48.46,48.51,16900.0,33.4518,33.4794,33.4449,33.4794,16900.0
2009-10-20 14:15:00,48.5,48.63,48.5,48.61,34600.0,33.4725,33.5623,33.4725,33.5485,34600.0
2009-10-20 14:20:00,48.6,48.6,48.49,48.49,31500.0,33.5416,33.5416,33.4656,33.4656,31500.0
2009-10-20 14:25:00,48.5,48.55,48.45,48.53,19600.0,33.4725,33.507,33.438,33.4932,19600.0
2009-10-20 14:30:00,48.52,48.63,48.5,48.61,33000.0,33.4863,33.5623,33.4725,33.5485,33000.0
2009-10-20 14:35:00,48.61,48.68,48.56,48.67,46800.0,33.5485,33.5968,33.5139,33.5899,46800.0
2009-10-20 14:40:00,48.67,48.67,48.59,48.64,34500.0,33.5899,33.5899,33.5347,33.5692,34500.0
2009-10-20 14:45:00,48.64,48.67,48.52,48.53,38300.0,33.5692,33.5899,33.4863,33.4932,38300.0
2009-10-20 14:50:00,48.53,48.57,48.5,48.52,22000.0,33.4932,33.5209,33.4725,33.4863,22000.0
2009-10-20 14:55:00,48.51,48.54,48.51,48.52,30600.0,33.4794,33.5001,33.4794,33.4863,30600.0
2009-10-20 15:00:00,48.54,48.57,48.52,48.53,54000.0,33.5001,33.5209,33.4863,33.4932,54000.0
2009-10-20 15:05:00,48.52,48.52,48.44,48.48,37000.0,33.4863,33.4863,33.4311,33.4587,37000.0
2009-10-20 15:10:00,48.47,48.48,48.41,48.45,29800.0,33.4518,33.4587,33.4104,33.438,29800.0
2009-10-20 15:15:00,48.45,48.47,48.4,48.44,41200.0,33.438,33.4518,33.4035,33.4311,41200.0
2009-10-20 15:20:00,48.44,48.48,48.44,48.45,35800.0,33.4311,33.4587,33.4311,33.438,35800.0
2009-10-20 15:25:00,48.44,48.49,48.44,48.47,29900.0,33.4311,33.4656,33.4311,33.4518,29900.0
2009-10-20 15:30:00,48.47,48.53,48.46,48.49,58100.0,33.4518,33.4932,33.4449,33.4656,58100.0
2009-10-20 15:35:00,48.5,48.56,48.49,48.55,34700.0,33.4725,33.5139,33.4656,33.507,34700.0
2009-10-20 15:40:00,48.55,48.58,48.51,48.53,62900.0,33.507,33.5278,33.4794,33.4932,62900.0
2009-10-20 15:45:00,48.54,48.56,48.48,48.56,68900.0,33.5001,33.5139,33.4587,33.5139,68900.0
2009-10-20 15:50:00,48.56,48.6,48.48,48.48,117900.0,33.5139,33.5416,33.4587,33.4587,117900.0
2009-10-20 15:55:00,48.49,48.51,48.39,48.45,218800.0,33.4656,33.4794,33.3966,33.438,218800.0
2009-10-21 09:30:00,48.45,48.72,48.22,48.32,69600.0,33.438,33.6244,33.2793,33.3483,69600.0
2009-10-21 09:35:00,48.31,48.74,48.29,48.7,82300.0,33.3414,33.6382,33.3276,33.6106,82300.0
2009-10-21 09:40:00,48.71,48.73,48.51,48.64,53000.0,33.6175,33.6313,33.4794,33.5692,53000.0
2009-10-21 09:45:00,48.66,48.73,48.57,48.62,49200.0,33.583,33.6313,33.5209,33.5554,49200.0
2009-10-21 09:50:00,48.63,48.78,48.57,48.7,50400.0,33.5623,33.6658,33.5209,33.6106,50400.0
2009-10-21 09:55:00,48.7,48.77,48.65,48.72,43600.0,33.6106,33.6589,33.5761,33.6244,43600.0
2009-10-21 10:00:00,48.7,48.89,48.7,48.77,59500.0,33.6106,33.7417,33.6106,33.6589,59500.0
2009-10-21 10:05:00,48.77,48.77,48.68,48.75,33400.0,33.6589,33.6589,33.5968,33.6451,33400.0
2009-10-21 10:10:00,48.74,48.82,48.71,48.79,76000.0,33.6382,33.6934,33.6175,33.6727,76000.0
2009-10-21 10:15:00,48.79,48.87,48.73,48.74,61000.0,33.6727,33.7279,33.6313,33.6382,61000.0
2009-10-21 10:20:00,48.76,48.82,48.74,48.8,31400.0,33.652,33.6934,33.6382,33.6796,31400.0
2009-10-21 10:25:00,48.8,48.83,48.77,48.79,37900.0,33.6796,33.7003,33.6589,33.6727,37900.0
2009-10-21 10:30:00,48.8,48.91,48.76,48.88,33600.0,33.6796,33.7555,33.652,33.7348,33600.0
2009-10-21 10:35:00,48.88,48.9,48.79,48.81,31000.0,33.7348,33.7486,33.6727,33.6865,31000.0
2009-10-21 10:40:00,48.81,48.94,48.8,48.92,25700.0,33.6865,33.7762,33.6796,33.7624,25700.0
2009-10-21 10:45:00,48.93,48.97,48.82,48.86,45600.0,33.7693,33.7969,33.6934,33.721,45600.0
2009-10-21 10:50:00,48.86,48.87,48.84,48.87,17300.0,33.721,33.7279,33.7072,33.7279,17300.0
2009-10-21 10:55:00,48.85,48.86,48.82,48.82,14400.0,33.7141,33.721,33.6934,33.6934,14400.0
2009-10-21 11:00:00,48.83,48.83,48.76,48.76,26200.0,33.7003,33.7003,33.652,33.652,26200.0
2009-10-21 11:05:00,48.75,48.82,48.75,48.8,32300.0,33.6451,33.6934,33.6451,33.6796,32300.0
2009-10-21 11:10:00,48.8,48.85,48.75,48.76,50300.0,33.6796,33.7141,33.6451,33.652,50300.0
2009-10-21 11:15:00,48.76,48.77,48.73,48.74,25600.0,33.652,33.6589,33.6313,33.6382,25600.0
2009-10-21 11:20:00,48.74,48.77,48.72,48.76,19900.0,33.6382,33.6589,33.6244,33.652,19900.0
2009-10-21 11:25:00,48.75,48.78,48.74,48.74,32900.0,33.6451,33.6658,33.6382,33.6382,32900.0
2009-10-21 11:30:00,48.73,48.76,48.68,48.71,21600.0,33.6313,33.652,33.5968,33.6175,21600.0
2009-10-21 11:35:00,48.7,48.72,48.66,48.68,21800.0,33.6106,33.6244,33.583,33.5968,21800.0
2009-10-21 11:40:00,48.68,48.69,48.65,48.68,11700.0,33.5968,33.6037,33.5761,33.5968,11700.0
2009-10-21 11:45:00,48.69,48.78,48.62,48.65,46300.0,33.6037,33.6658,33.5554,33.5761,46300.0
2009-10-21 11:50:00,48.66,48.73,48.61,48.72,23700.0,33.583,33.6313,33.5485,33.6244,23700.0
2009-10-21 11:55:00,48.72,48.72,48.66,48.71,16200.0,33.6244,33.6244,33.583,33.6175,16200.0
2009-10-21 12:00:00,48.71,48.75,48.7,48.73,9500.0,33.6175,33.6451,33.6106,33.6313,9500.0
2009-10-21 12:05:00,48.73,48.74,48.69,48.69,23600.0,33.6313,33.6382,33.6037,33.6037,23600.0
2009-10-21 12:10:00,48.69,48.69,48.62,48.65,60400.0,33.6037,33.6037,33.5554,33.5761,60400.0
2009-10-21 12:15:00,48.65,48.74,48.65,48.69,13700.0,33.5761,33.6382,33.5761,33.6037,13700.0
2009-10-21 12:20:00,48.7,48.71,48.66,48.7,12900.0,33.6106,33.6175,33.583,33.6106,12900.0
2009-10-21 12:25:00,48.68,48.76,48.66,48.75,16700.0,33.5968,33.652,33.583,33.6451,16700.0
2009-10-21 12:30:00,48.76,48.79,48.74,48.77,16800.0,33.652,33.6727,33.6382,33.6589,16800.0
2009-10-21 12:35:00,48.78,48.78,48.73,48.74,12700.0,33.6658,33.6658,33.6313,33.6382,12700.0
2009-10-21 12:40:00,48.76,48.76,48.7,48.7,11900.0,33.652,33.652,33.6106,33.6106,11900.0
2009-10-21 12:45:00,48.71,48.75,48.7,48.72,16000.0,33.6175,33.6451,33.6106,33.6244,16000.0
2009-10-21 12:50:00,48.72,48.72,48.7,48.71,9200.0,33.6244,33.6244,33.6106,33.6175,9200.0
2009-10-21 12:55:00,48.72,48.72,48.7,48.71,17400.0,33.6244,33.6244,33.6106,33.6175,17400.0
2009-10-21 13:00:00,48.71,48.71,48.66,48.67,24900.0,33.6175,33.6175,33.583,33.5899,24900.0
2009-10-21 13:05:00,48.67,48.67,48.62,48.65,17800.0,33.5899,33.5899,33.5554,33.5761,17800.0
2009-10-21 13:10:00,48.65,48.66,48.6,48.62,22400.0,33.5761,33.583,33.5416,33.5554,22400.0
2009-10-21 13:15:00,48.62,48.65,48.61,48.63,11400.0,33.5554,33.5761,33.5485,33.5623,11400.0
2009-10-21 13:20:00,48.63,48.68,48.63,48.67,18700.0,33.5623,33.5968,33.5623,33.5899,18700.0
2009-10-21 13:25:00,48.67,48.68,48.64,48.64,22800.0,33.5899,33.5968,33.5692,33.5692,22800.0
2009-10-21 13:30:00,48.65,48.65,48.61,48.62,24300.0,33.5761,33.5761,33.5485,33.5554,24300.0
2009-10-21 13:35:00,48.62,48.71,48.6,48.71,23600.0,33.5554,33.6175,33.5416,33.6175,23600.0
2009-10-21 13:40:00,48.7,48.75,48.7,48.74,20600.0,33.6106,33.6451,33.6106,33.6382,20600.0
2009-10-21 13:45:00,48.75,48.78,48.74,48.75,25800.0,33.6451,33.6658,33.6382,33.6451,25800.0
2009-10-21 13:50:00,48.76,48.8,48.72,48.76,39800.0,33.652,33.6796,33.6244,33.652,39800.0
2009-10-21 13:55:00,48.76,48.84,48.75,48.78,29100.0,33.652,33.7072,33.6451,33.6658,29100.0
2009-10-21 14:00:00,48.78,48.78,48.72,48.75,18300.0,33.6658,33.6658,33.6244,33.6451,18300.0
2009-10-21 14:05:00,48.74,48.9,48.74,48.88,27800.0,33.6382,33.7486,33.6382,33.7348,27800.0
2009-10-21 14:10:00,48.89,48.9,48.75,48.78,90600.0,33.7417,33.7486,33.6451,33.6658,90600.0
2009-10-21 14:15:00,48.77,48.78,48.67,48.73,78100.0,33.6589,33.6658,33.5899,33.6313,78100.0
2009-10-21 14:20:00,48.74,48.78,48.69,48.76,34500.0,33.6382,33.6658,33.6037,33.652,34500.0
2009-10-21 14:25:00,48.77,48.79,48.74,48.75,33600.0,33.6589,33.6727,33.6382,33.6451,33600.0
2009-10-21 14:30:00,48.75,48.79,48.69,48.73,31100.0,33.6451,33.6727,33.6037,33.6313,31100.0
2009-10-21 14:35:00,48.72,48.78,48.72,48.75,22000.0,33.6244,33.6658,33.6244,33.6451,22000.0
2009-10-21 14:40:00,48.74,48.8,48.74,48.78,14400.0,33.6382,33.6796,33.6382,33.6658,14400.0
2009-10-21 14:45:00,48.79,48.83,48.78,48.83,41000.0,33.6727,33.7003,33.6658,33.7003,41000.0
2009-10-21 14:50:00,48.83,48.85,48.76,48.82,34300.0,33.7003,33.7141,33.652,33.6934,34300.0
2009-10-21 14:55:00,48.81,48.85,48.8,48.82,24400.0,33.6865,33.7141,33.6796,33.6934,24400.0
2009-10-21 15:00:00,48.82,48.83,48.74,48.76,59800.0,33.6934,33.7003,33.6382,33.652,59800.0
2009-10-21 15:05:00,48.76,48.81,48.73,48.79,46300.0,33.652,33.6865,33.6313,33.6727,46300.0
2009-10-21 15:10:00,48.79,48.82,48.77,48.81,55000.0,33.6727,33.6934,33.6589,33.6865,55000.0
2009-10-21 15:15:00,48.81,48.82,48.68,48.72,79300.0,33.6865,33.6934,33.5968,33.6244,79300.0
2009-10-21 15:20:00,48.71,48.73,48.47,48.64,136500.0,33.6175,33.6313,33.4518,33.5692,136500.0
2009-10-21 15:25:00,48.63,48.71,48.61,48.67,85700.0,33.5623,33.6175,33.5485,33.5899,85700.0
2009-10-21 15:30:00,48.68,48.71,48.48,48.51,226600.0,33.5968,33.6175,33.4587,33.4794,226600.0
2009-10-21 15:35:00,48.5,48.66,48.41,48.64,124000.0,33.4725,33.583,33.4104,33.5692,124000.0
2009-10-21 15:40:00,48.64,48.75,48.63,48.67,268500.0,33.5692,33.6451,33.5623,33.5899,268500.0
2009-10-21 15:45:00,48.67,48.72,48.54,48.55,185800.0,33.5899,33.6244,33.5001,33.507,185800.0
2009-10-21 15:50:00,48.55,48.55,48.3,48.32,214800.0,33.507,33.507,33.3345,33.3483,214800.0
2009-10-21 15:55:00,48.32,48.41,46.55,48.03,553300.0,33.3483,33.4104,32.1267,33.1482,553300.0
2009-10-22 09:30:00,50.01,50.1,49.34,49.56,407400.0,34.5147,34.5768,34.0523,34.2041,407400.0
2009-10-22 09:35:00,49.55,50.01,49.55,49.86,258600.0,34.1972,34.5147,34.1972,34.4112,258600.0
2009-10-22 09:40:00,49.88,50.0,49.75,49.94,257200.0,34.425,34.5078,34.3352,34.4664,257200.0
2009-10-22 09:45:00,49.92,49.95,49.7,49.7,226800.0,34.4526,34.4733,34.3007,34.3007,226800.0
2009-10-22 09:50:00,49.7,50.24,49.6,50.1,438200.0,34.3007,34.6734,34.2317,34.5768,438200.0
2009-10-22 09:55:00,50.1,50.15,49.85,49.94,213700.0,34.5768,34.6113,34.4043,34.4664,213700.0
2009-10-22 10:00:00,49.94,50.23,49.81,50.23,213700.0,34.4664,34.6665,34.3766,34.6665,213700.0
2009-10-22 10:05:00,50.23,50.4,49.97,50.25,348000.0,34.6665,34.7838,34.4871,34.6803,348000.0
2009-10-22 10:10:00,50.26,50.74,50.16,50.58,267600.0,34.6872,35.0185,34.6182,34.9081,267600.0
2009-10-22 10:15:00,50.58,50.81,50.44,50.8,306600.0,34.9081,35.0668,34.8114,35.0599,306600.0
2009-10-22 10:20:00,50.8,50.89,50.57,50.63,273000.0,35.0599,35.122,34.9012,34.9426,273000.0
2009-10-22 10:25:00,50.62,50.74,50.48,50.56,261700.0,34.9357,35.0185,34.839,34.8943,261700.0
2009-10-22 10:30:00,50.56,50.77,50.51,50.66,100800.0,34.8943,35.0392,34.8598,34.9633,100800.0
2009-10-22 10:35:00,50.67,50.72,50.43,50.45,126000.0,34.9702,35.0047,34.8045,34.8183,126000.0
2009-10-22 10:40:00,50.44,50.59,50.39,50.54,71900.0,34.8114,34.915,34.7769,34.8805,71900.0
2009-10-22 10:45:00,50.51,50.59,50.46,50.59,104500.0,34.8598,34.915,34.8252,34.915,104500.0
2009-10-22 10:50:00,50.58,50.69,50.57,50.62,117300.0,34.9081,34.984,34.9012,34.9357,117300.0
2009-10-22 10:55:00,50.64,50.95,50.63,50.95,101900.0,34.9495,35.1634,34.9426,35.1634,101900.0
2009-10-22 11:00:00,50.95,50.98,50.72,50.72,145300.0,35.1634,35.1841,35.0047,35.0047,145300.0
2009-10-22 11:05:00,50.73,50.9,50.69,50.86,173300.0,35.0116,35.1289,34.984,35.1013,173300.0
2009-10-22 11:10:00,50.87,51.02,50.86,51.02,147200.0,35.1082,35.2117,35.1013,35.2117,147200.0
2009-10-22 11:15:00,51.02,51.1,50.86,51.0,140900.0,35.2117,35.2669,35.1013,35.1979,140900.0
2009-10-22 11:20:00,51.0,51.07,50.94,50.99,104700.0,35.1979,35.2462,35.1565,35.191,104700.0
2009-10-22 11:25:00,50.98,51.03,50.9,50.91,113300.0,35.1841,35.2186,35.1289,35.1358,113300.0
2009-10-22 11:30:00,50.91,50.96,50.85,50.96,104300.0,35.1358,35.1703,35.0944,35.1703,104300.0
2009-10-22 11:35:00,50.94,51.02,50.9,50.94,107500.0,35.1565,35.2117,35.1289,35.1565,107500.0
2009-10-22 11:40:00,50.94,51.04,50.94,51.04,46500.0,35.1565,35.2255,35.1565,35.2255,46500.0
2009-10-22 11:45:00,51.04,51.09,50.94,51.03,80800.0,35.2255,35.26,35.1565,35.2186,80800.0
2009-10-22 11:50:00,51.03,51.05,50.92,50.93,37800.0,35.2186,35.2324,35.1427,35.1496,37800.0
2009-10-22 11:55:00,50.94,50.95,50.82,50.95,62700.0,35.1565,35.1634,35.0737,35.1634,62700.0
2009-10-22 12:00:00,50.94,50.95,50.85,50.85,159900.0,35.1565,35.1634,35.0944,35.0944,159900.0
2009-10-22 12:05:00,50.85,50.85,50.7,50.73,74600.0,35.0944,35.0944,34.9909,35.0116,74600.0
2009-10-22 12:10:00,50.72,50.75,50.62,50.63,66000.0,35.0047,35.0254,34.9357,34.9426,66000.0
2009-10-22 12:15:00,50.63,50.69,50.56,50.62,78500.0,34.9426,34.984,34.8943,34.9357,78500.0
2009-10-22 12:20:00,50.62,50.7,50.61,50.69,45600.0,34.9357,34.9909,34.9288,34.984,45600.0
2009-10-22 12:25:00,50.69,50.74,50.66,50.72,63700.0,34.984,35.0185,34.9633,35.0047,63700.0
2009-10-22 12:30:00,50.72,50.78,50.56,50.56,115800.0,35.0047,35.0461,34.8943,34.8943,115800.0
2009-10-22 12:35:00,50.57,50.62,50.47,50.48,57400.0,34.9012,34.9357,34.8321,34.839,57400.0
2009-10-22 12:40:00,50.48,50.58,50.48,50.48,68800.0,34.839,34.9081,34.839,34.839,68800.0
2009-10-22 12:45:00,50.48,50.6,50.48,50.55,75200.0,34.839,34.9219,34.839,34.8874,75200.0
2009-10-22 12:50:00,50.57,50.68,50.57,50.66,43000.0,34.9012,34.9771,34.9012,34.9633,43000.0
2009-10-22 12:55:00,50.66,50.66,50.62,50.62,26900.0,34.9633,34.9633,34.9357,34.9357,26900.0
2009-10-22 13:00:00,50.61,50.66,50.6,50.66,37300.0,34.9288,34.9633,34.9219,34.9633,37300.0
2009-10-22 13:05:00,50.66,50.73,50.65,50.7,50000.0,34.9633,35.0116,34.9564,34.9909,50000.0
2009-10-22 13:10:00,50.7,50.7,50.6,50.6,44400.0,34.9909,34.9909,34.9219,34.9219,44400.0
2009-10-22 13:15:00,50.6,50.69,50.6,50.69,44600.0,34.9219,34.984,34.9219,34.984,44600.0
2009-10-22 13:20:00,50.69,50.72,50.68,50.71,47300.0,34.984,35.0047,34.9771,34.9978,47300.0
2009-10-22 13:25:00,50.72,50.8,50.71,50.74,46200.0,35.0047,35.0599,34.9978,35.0185,46200.0
2009-10-22 13:30:00,50.74,50.74,50.56,50.57,77500.0,35.0185,35.0185,34.8943,34.9012,77500.0
2009-10-22 13:35:00,50.56,50.64,50.55,50.6,61300.0,34.8943,34.9495,34.8874,34.9219,61300.0
2009-10-22 13:40:00,50.6,50.65,50.56,50.59,48400.0,34.9219,34.9564,34.8943,34.915,48400.0
2009-10-22 13:45:00,50.59,50.76,50.59,50.75,58800.0,34.915,35.0323,34.915,35.0254,58800.0
2009-10-22 13:50:00,50.75,50.83,50.75,50.81,49000.0,35.0254,35.0806,35.0254,35.0668,49000.0
2009-10-22 13:55:00,50.82,50.84,50.79,50.79,40700.0,35.0737,35.0875,35.053,35.053,40700.0
2009-10-22 14:00:00,50.79,50.88,50.77,50.79,91300.0,35.053,35.1151,35.0392,35.053,91300.0
2009-10-22 14:05:00,50.8,50.88,50.8,50.88,72900.0,35.0599,35.1151,35.0599,35.1151,72900.0
2009-10-22 14:10:00,50.88,50.92,50.82,50.86,91800.0,35.1151,35.1427,35.0737,35.1013,91800.0
2009-10-22 14:15:00,50.86,50.9,50.79,50.85,87800.0,35.1013,35.1289,35.053,35.0944,87800.0
2009-10-22 14:20:00,50.85,50.92,50.83,50.92,67900.0,35.0944,35.1427,35.0806,35.1427,67900.0
2009-10-22 14:25:00,50.92,51.0,50.9,50.95,63900.0,35.1427,35.1979,35.1289,35.1634,63900.0
2009-10-22 14:30:00,50.95,51.02,50.95,51.02,86300.0,35.1634,35.2117,35.1634,35.2117,86300.0
2009-10-22 14:35:00,51.01,51.2,51.0,51.2,148200.0,35.2048,35.336,35.1979,35.336,148200.0
2009-10-22 14:40:00,51.21,51.26,51.04,51.05,81300.0,35.3429,35.3774,35.2255,35.2324,81300.0
2009-10-22 14:45:00,51.05,51.2,51.04,51.18,74300.0,35.2324,35.336,35.2255,35.3222,74300.0
2009-10-22 14:50:00,51.18,51.24,51.13,51.24,84300.0,35.3222,35.3636,35.2876,35.3636,84300.0
2009-10-22 14:55:00,51.23,51.42,51.23,51.42,103300.0,35.3567,35.4878,35.3567,35.4878,103300.0
2009-10-22 15:00:00,51.43,51.45,51.33,51.34,134200.0,35.4947,35.5085,35.4257,35.4326,134200.0
2009-10-22 15:05:00,51.34,51.39,51.29,51.35,129400.0,35.4326,35.4671,35.3981,35.4395,129400.0
2009-10-22 15:10:00,51.36,51.52,51.29,51.52,139000.0,35.4464,35.5568,35.3981,35.5568,139000.0
2009-10-22 15:15:00,51.52,51.74,51.5,51.71,148900.0,35.5568,35.7086,35.543,35.6879,148900.0
2009-10-22 15:20:00,51.71,51.86,51.7,51.77,219600.0,35.6879,35.7915,35.681,35.7293,219600.0
2009-10-22 15:25:00,51.77,51.91,51.74,51.9,117700.0,35.7293,35.826,35.7086,35.8191,117700.0
2009-10-22 15:30:00,51.9,51.91,51.83,51.85,137800.0,35.8191,35.826,35.7708,35.7846,137800.0
2009-10-22 15:35:00,51.86,51.88,51.55,51.58,190700.0,35.7915,35.8053,35.5775,35.5982,190700.0
2009-10-22 15:40:00,51.58,51.73,51.57,51.71,187400.0,35.5982,35.7017,35.5913,35.6879,187400.0
2009-10-22 15:45:00,51.71,51.88,51.61,51.88,180400.0,35.6879,35.8053,35.6189,35.8053,180400.0
2009-10-22 15:50:00,51.89,51.91,51.84,51.86,271800.0,35.8122,35.826,35.7777,35.7915,271800.0
2009-10-22 15:55:00,51.88,51.88,51.55,51.65,394600.0,35.8053,35.8053,35.5775,35.6465,394600.0
2009-10-23 09:30:00,51.54,51.68,51.4,51.51,123600.0,35.5706,35.6672,35.474,35.5499,123600.0
2009-10-23 09:35:00,51.51,51.66,51.32,51.32,136800.0,35.5499,35.6534,35.4188,35.4188,136800.0
2009-10-23 09:40:00,51.32,51.32,51.15,51.27,99600.0,35.4188,35.4188,35.3015,35.3843,99600.0
2009-10-23 09:45:00,51.27,51.33,51.07,51.33,108300.0,35.3843,35.4257,35.2462,35.4257,108300.0
2009-10-23 09:50:00,51.31,51.36,51.14,51.14,71800.0,35.4119,35.4464,35.2946,35.2946,71800.0
2009-10-23 09:55:00,51.15,51.27,51.04,51.21,63300.0,35.3015,35.3843,35.2255,35.3429,63300.0
2009-10-23 10:00:00,51.23,51.35,51.16,51.32,115800.0,35.3567,35.4395,35.3084,35.4188,115800.0
2009-10-23 10:05:00,51.32,51.47,51.28,51.47,66000.0,35.4188,35.5223,35.3912,35.5223,66000.0
2009-10-23 10:10:00,51.45,51.46,51.17,51.29,64000.0,35.5085,35.5154,35.3153,35.3981,64000.0
2009-10-23 10:15:00,51.3,51.34,51.26,51.29,33700.0,35.405,35.4326,35.3774,35.3981,33700.0
2009-10-23 10:20:00,51.27,51.42,51.27,51.42,32000.0,35.3843,35.4878,35.3843,35.4878,32000.0
2009-10-23 10:25:00,51.43,51.48,51.4,51.48,41200.0,35.4947,35.5292,35.474,35.5292,41200.0
2009-10-23 10:30:00,51.48,51.5,51.33,51.33,29700.0,35.5292,35.543,35.4257,35.4257,29700.0
2009-10-23 10:35:00,51.33,51.47,51.31,51.44,40800.0,35.4257,35.5223,35.4119,35.5016,40800.0
2009-10-23 10:40:00,51.45,51.5,51.41,51.41,46100.0,35.5085,35.543,35.4809,35.4809,46100.0
2009-10-23 10:45:00,51.41,51.41,51.21,51.21,35200.0,35.4809,35.4809,35.3429,35.3429,35200.0
2009-10-23 10:50:00,51.21,51.22,51.09,51.17,28400.0,35.3429,35.3498,35.26,35.3153,28400.0
2009-10-23 10:55:00,51.17,51.19,51.05,51.08,46300.0,35.3153,35.3291,35.2324,35.2531,46300.0
2009-10-23 11:00:00,51.06,51.25,51.03,51.24,41900.0,35.2393,35.3705,35.2186,35.3636,41900.0
2009-10-23 11:05:00,51.24,51.36,51.24,51.36,31100.0,35.3636,35.4464,35.3636,35.4464,31100.0
2009-10-23 11:10:00,51.36,51.37,51.24,51.25,27700.0,35.4464,35.4533,35.3636,35.3705,27700.0
2009-10-23 11:15:00,51.25,51.26,51.06,51.14,95800.0,35.3705,35.3774,35.2393,35.2946,95800.0
2009-10-23 11:20:00,51.13,51.25,51.1,51.24,53600.0,35.2876,35.3705,35.2669,35.3636,53600.0
2009-10-23 11:25:00,51.24,51.38,51.23,51.32,42200.0,35.3636,35.4602,35.3567,35.4188,42200.0
2009-10-23 11:30:00,51.31,51.34,51.11,51.15,35300.0,35.4119,35.4326,35.2738,35.3015,35300.0
2009-10-23 11:35:00,51.13,51.29,51.13,51.26,37400.0,35.2876,35.3981,35.2876,35.3774,37400.0
2009-10-23 11:40:00,51.26,51.32,51.2,51.3,24900.0,35.3774,35.4188,35.336,35.405,24900.0
2009-10-23 11:45:00,51.3,51.38,51.28,51.37,23700.0,35.405,35.4602,35.3912,35.4533,23700.0
2009-10-23 11:50:00,51.38,51.46,51.37,51.41,38100.0,35.4602,35.5154,35.4533,35.4809,38100.0
2009-10-23 11:55:00,51.41,51.52,51.39,51.46,88300.0,35.4809,35.5568,35.4671,35.5154,88300.0
2009-10-23 12:00:00,51.48,51.54,51.47,51.5,36300.0,35.5292,35.5706,35.5223,35.543,36300.0
2009-10-23 12:05:00,51.51,51.58,51.49,51.56,39300.0,35.5499,35.5982,35.5361,35.5844,39300.0
2009-10-23 12:10:00,51.56,51.59,51.55,51.59,41400.0,35.5844,35.6051,35.5775,35.6051,41400.0
2009-10-23 12:15:00,51.58,51.59,51.5,51.51,29600.0,35.5982,35.6051,35.543,35.5499,29600.0
2009-10-23 12:20:00,51.51,51.56,51.51,51.56,31400.0,35.5499,35.5844,35.5499,35.5844,31400.0
2009-10-23 12:25:00,51.56,51.63,51.56,51.63,27000.0,35.5844,35.6327,35.5844,35.6327,27000.0
2009-10-23 12:30:00,51.62,51.65,51.62,51.64,35100.0,35.6258,35.6465,35.6258,35.6396,35100.0
2009-10-23 12:35:00,51.64,51.78,51.62,51.77,36100.0,35.6396,35.7363,35.6258,35.7293,36100.0
2009-10-23 12:40:00,51.76,51.79,51.69,51.69,38800.0,35.7224,35.7432,35.6741,35.6741,38800.0
2009-10-23 12:45:00,51.7,51.8,51.7,51.72,44900.0,35.681,35.7501,35.681,35.6948,44900.0
2009-10-23 12:50:00,51.72,51.73,51.59,51.59,19400.0,35.6948,35.7017,35.6051,35.6051,19400.0
2009-10-23 12:55:00,51.59,51.66,51.54,51.54,33800.0,35.6051,35.6534,35.5706,35.5706,33800.0
2009-10-23 13:00:00,51.54,51.55,51.47,51.54,40200.0,35.5706,35.5775,35.5223,35.5706,40200.0
2009-10-23 13:05:00,51.54,51.54,51.48,51.52,30600.0,35.5706,35.5706,35.5292,35.5568,30600.0
2009-10-23 13:10:00,51.53,51.65,51.52,51.64,41700.0,35.5637,35.6465,35.5568,35.6396,41700.0
2009-10-23 13:15:00,51.63,51.65,51.54,51.54,25400.0,35.6327,35.6465,35.5706,35.5706,25400.0
2009-10-23 13:20:00,51.54,51.57,51.48,51.51,80300.0,35.5706,35.5913,35.5292,35.5499,80300.0
2009-10-23 13:25:00,51.51,51.55,51.41,51.46,39500.0,35.5499,35.5775,35.4809,35.5154,39500.0
2009-10-23 13:30:00,51.46,51.48,51.25,51.31,115800.0,35.5154,35.5292,35.3705,35.4119,115800.0
2009-10-23 13:35:00,51.33,51.4,51.24,51.39,45700.0,35.4257,35.474,35.3636,35.4671,45700.0
2009-10-23 13:40:00,51.4,51.45,51.35,51.44,41600.0,35.474,35.5085,35.4395,35.5016,41600.0
2009-10-23 13:45:00,51.44,51.46,51.43,51.46,32700.0,35.5016,35.5154,35.4947,35.5154,32700.0
2009-10-23 13:50:00,51.45,51.48,51.39,51.48,38500.0,35.5085,35.5292,35.4671,35.5292,38500.0
2009-10-23 13:55:00,51.47,51.58,51.47,51.58,23700.0,35.5223,35.5982,35.5223,35.5982,23700.0
2009-10-23 14:00:00,51.56,51.57,51.4,51.45,46000.0,35.5844,35.5913,35.474,35.5085,46000.0
2009-10-23 14:05:00,51.44,51.55,51.42,51.54,80200.0,35.5016,35.5775,35.4878,35.5706,80200.0
2009-10-23 14:10:00,51.55,51.62,51.5,51.55,47400.0,35.5775,35.6258,35.543,35.5775,47400.0
2009-10-23 14:15:00,51.55,51.57,51.46,51.49,25100.0,35.5775,35.5913,35.5154,35.5361,25100.0
2009-10-23 14:20:00,51.47,51.63,51.47,51.6,21900.0,35.5223,35.6327,35.5223,35.612,21900.0
2009-10-23 14:25:00,51.6,51.6,51.51,51.55,18100.0,35.612,35.612,35.5499,35.5775,18100.0
2009-10-23 14:30:00,51.55,51.58,51.46,51.51,36700.0,35.5775,35.5982,35.5154,35.5499,36700.0
2009-10-23 14:35:00,51.52,51.59,51.5,51.58,19700.0,35.5568,35.6051,35.543,35.5982,19700.0
2009-10-23 14:40:00,51.59,51.62,51.55,51.62,29100.0,35.6051,35.6258,35.5775,35.6258,29100.0
2009-10-23 14:45:00,51.63,51.68,51.54,51.56,31500.0,35.6327,35.6672,35.5706,35.5844,31500.0
2009-10-23 14:50:00,51.54,51.56,51.46,51.46,46200.0,35.5706,35.5844,35.5154,35.5154,46200.0
2009-10-23 14:55:00,51.46,51.52,51.4,51.43,99400.0,35.5154,35.5568,35.474,35.4947,99400.0
2009-10-23 15:00:00,51.44,51.47,51.31,51.31,119600.0,35.5016,35.5223,35.4119,35.4119,119600.0
2009-10-23 15:05:00,51.3,51.47,51.27,51.36,80500.0,35.405,35.5223,35.3843,35.4464,80500.0
2009-10-23 15:10:00,51.35,51.47,51.33,51.44,90200.0,35.4395,35.5223,35.4257,35.5016,90200.0
2009-10-23 15:15:00,51.45,51.46,51.34,51.37,63200.0,35.5085,35.5154,35.4326,35.4533,63200.0
2009-10-23 15:20:00,51.37,51.4,51.29,51.33,82900.0,35.4533,35.474,35.3981,35.4257,82900.0
2009-10-23 15:25:00,51.33,51.35,51.25,51.33,60500.0,35.4257,35.4395,35.3705,35.4257,60500.0
2009-10-23 15:30:00,51.34,51.34,51.23,51.26,79000.0,35.4326,35.4326,35.3567,35.3774,79000.0
2009-10-23 15:35:00,51.26,51.26,51.08,51.18,167500.0,35.3774,35.3774,35.2531,35.3222,167500.0
2009-10-23 15:40:00,51.17,51.26,51.09,51.23,101300.0,35.3153,35.3774,35.26,35.3567,101300.0
2009-10-23 15:45:00,51.25,51.25,51.12,51.23,134100.0,35.3705,35.3705,35.2807,35.3567,134100.0
2009-10-23 15:50:00,51.23,51.34,51.21,51.27,162000.0,35.3567,35.4326,35.3429,35.3843,162000.0
2009-10-23 15:55:00,51.27,51.4,51.26,51.35,247700.0,35.3843,35.474,35.3774,35.4395,247700.0
2009-10-26 09:30:00,51.3,51.46,51.21,51.21,90700.0,35.405,35.5154,35.3429,35.3429,90700.0
2009-10-26 09:35:00,51.21,51.21,51.06,51.21,102900.0,35.3429,35.3429,35.2393,35.3429,102900.0
2009-10-26 09:40:00,51.21,51.26,51.15,51.15,59700.0,35.3429,35.3774,35.3015,35.3015,59700.0
2009-10-26 09:45:00,51.16,51.51,51.14,51.51,83100.0,35.3084,35.5499,35.2946,35.5499,83100.0
2009-10-26 09:50:00,51.51,51.65,51.5,51.61,58500.0,35.5499,35.6465,35.543,35.6189,58500.0
2009-10-26 09:55:00,51.63,51.65,51.51,51.63,73100.0,35.6327,35.6465,35.5499,35.6327,73100.0
2009-10-26 10:00:00,51.64,51.8,51.63,51.73,106300.0,35.6396,35.7501,35.6327,35.7017,106300.0
2009-10-26 10:05:00,51.73,51.77,51.61,51.63,102800.0,35.7017,35.7293,35.6189,35.6327,102800.0
2009-10-26 10:10:00,51.63,51.73,51.59,51.67,60300.0,35.6327,35.7017,35.6051,35.6603,60300.0
2009-10-26 10:15:00,51.69,51.73,51.64,51.68,49500.0,35.6741,35.7017,35.6396,35.6672,49500.0
2009-10-26 10:20:00,51.68,51.71,51.55,51.67,120200.0,35.6672,35.6879,35.5775,35.6603,120200.0
2009-10-26 10:25:00,51.68,51.89,51.67,51.73,67500.0,35.6672,35.8122,35.6603,35.7017,67500.0
2009-10-26 10:30:00,51.73,51.77,51.65,51.68,48300.0,35.7017,35.7293,35.6465,35.6672,48300.0
2009-10-26 10:35:00,51.68,51.73,51.64,51.67,50900.0,35.6672,35.7017,35.6396,35.6603,50900.0
2009-10-26 10:40:00,51.67,51.79,51.65,51.75,42300.0,35.6603,35.7432,35.6465,35.7155,42300.0
2009-10-26 10:45:00,51.74,51.85,51.71,51.85,34900.0,35.7086,35.7846,35.6879,35.7846,34900.0
2009-10-26 10:50:00,51.87,51.88,51.81,51.88,22200.0,35.7984,35.8053,35.757,35.8053,22200.0
2009-10-26 10:55:00,51.88,51.89,51.84,51.88,26200.0,35.8053,35.8122,35.7777,35.8053,26200.0
2009-10-26 11:00:00,51.88,51.9,51.86,51.89,42200.0,35.8053,35.8191,35.7915,35.8122,42200.0
2009-10-26 11:05:00,51.89,52.04,51.88,52.02,51600.0,35.8122,35.9157,35.8053,35.9019,51600.0
2009-10-26 11:10:00,52.02,52.09,51.92,51.94,58500.0,35.9019,35.9502,35.8329,35.8467,58500.0
2009-10-26 11:15:00,51.94,52.01,51.92,51.99,45800.0,35.8467,35.895,35.8329,35.8812,45800.0
2009-10-26 11:20:00,52.0,52.03,51.96,52.01,45900.0,35.8881,35.9088,35.8605,35.895,45900.0
2009-10-26 11:25:00,52.01,52.05,51.88,51.92,62900.0,35.895,35.9226,35.8053,35.8329,62900.0
2009-10-26 11:30:00,51.92,51.92,51.5,51.51,194700.0,35.8329,35.8329,35.543,35.5499,194700.0
2009-10-26 11:35:00,51.5,51.58,51.3,51.57,117200.0,35.543,35.5982,35.405,35.5913,117200.0
2009-10-26 11:40:00,51.58,51.7,51.55,51.67,39000.0,35.5982,35.681,35.5775,35.6603,39000.0
2009-10-26 11:45:00,51.65,51.82,51.58,51.73,107300.0,35.6465,35.7639,35.5982,35.7017,107300.0
2009-10-26 11:50:00,51.74,51.82,51.65,51.71,48600.0,35.7086,35.7639,35.6465,35.6879,48600.0
2009-10-26 11:55:00,51.72,51.79,51.56,51.58,131900.0,35.6948,35.7432,35.5844,35.5982,131900.0
2009-10-26 12:00:00,51.56,51.65,51.44,51.46,90800.0,35.5844,35.6465,35.5016,35.5154,90800.0
2009-10-26 12:05:00,51.45,51.57,51.43,51.55,107500.0,35.5085,35.5913,35.4947,35.5775,107500.0
2009-10-26 12:10:00,51.54,51.6,51.51,51.58,35100.0,35.5706,35.612,35.5499,35.5982,35100.0
2009-10-26 12:15:00,51.57,51.68,51.57,51.65,23500.0,35.5913,35.6672,35.5913,35.6465,23500.0
2009-10-26 12:20:00,51.65,51.7,51.64,51.69,31200.0,35.6465,35.681,35.6396,35.6741,31200.0
2009-10-26 12:25:00,51.71,51.72,51.59,51.59,35300.0,35.6879,35.6948,35.6051,35.6051,35300.0
2009-10-26 12:30:00,51.59,51.59,51.51,51.51,26800.0,35.6051,35.6051,35.5499,35.5499,26800.0
2009-10-26 12:35:00,51.51,51.51,51.44,51.45,51400.0,35.5499,35.5499,35.5016,35.5085,51400.0
2009-10-26 12:40:00,51.45,51.5,51.44,51.44,146900.0,35.5085,35.543,35.5016,35.5016,146900.0
2009-10-26 12:45:00,51.45,51.46,51.33,51.41,99800.0,35.5085,35.5154,35.4257,35.4809,99800.0
2009-10-26 12:50:00,51.42,51.54,51.37,51.5,68000.0,35.4878,35.5706,35.4533,35.543,68000.0
2009-10-26 12:55:00,51.49,51.6,51.48,51.51,62500.0,35.5361,35.612,35.5292,35.5499,62500.0
2009-10-26 13:00:00,51.5,51.53,51.46,51.5,78500.0,35.543,35.5637,35.5154,35.543,78500.0
2009-10-26 13:05:00,51.49,51.5,51.44,51.45,22300.0,35.5361,35.543,35.5016,35.5085,22300.0
2009-10-26 13:10:00,51.45,51.45,51.37,51.4,32900.0,35.5085,35.5085,35.4533,35.474,32900.0
2009-10-26 13:15:00,51.4,51.43,51.36,51.37,43800.0,35.474,35.4947,35.4464,35.4533,43800.0
2009-10-26 13:20:00,51.36,51.39,51.36,51.37,35300.0,35.4464,35.4671,35.4464,35.4533,35300.0
2009-10-26 13:25:00,51.37,51.39,51.34,51.38,79900.0,35.4533,35.4671,35.4326,35.4602,79900.0
2009-10-26 13:30:00,51.38,51.44,51.36,51.4,41400.0,35.4602,35.5016,35.4464,35.474,41400.0
2009-10-26 13:35:00,51.39,51.41,51.34,51.34,43000.0,35.4671,35.4809,35.4326,35.4326,43000.0
2009-10-26 13:40:00,51.35,51.4,51.31,51.34,58100.0,35.4395,35.474,35.4119,35.4326,58100.0
2009-10-26 13:45:00,51.34,51.34,51.3,51.3,22500.0,35.4326,35.4326,35.405,35.405,22500.0
2009-10-26 13:50:00,51.3,51.3,51.25,51.29,29900.0,35.405,35.405,35.3705,35.3981,29900.0
2009-10-26 13:55:00,51.3,51.43,51.29,51.41,86900.0,35.405,35.4947,35.3981,35.4809,86900.0
2009-10-26 14:00:00,51.41,51.56,51.41,51.55,87800.0,35.4809,35.5844,35.4809,35.5775,87800.0
2009-10-26 14:05:00,51.56,51.56,51.47,51.48,37400.0,35.5844,35.5844,35.5223,35.5292,37400.0
2009-10-26 14:10:00,51.48,51.49,51.41,51.49,42600.0,35.5292,35.5361,35.4809,35.5361,42600.0
2009-10-26 14:15:00,51.49,51.49,51.36,51.46,56500.0,35.5361,35.5361,35.4464,35.5154,56500.0
2009-10-26 14:20:00,51.46,51.46,51.37,51.38,29700.0,35.5154,35.5154,35.4533,35.4602,29700.0
2009-10-26 14:25:00,51.38,51.42,51.36,51.41,26700.0,35.4602,35.4878,35.4464,35.4809,26700.0
2009-10-26 14:30:00,51.41,51.43,51.36,51.37,39500.0,35.4809,35.4947,35.4464,35.4533,39500.0
2009-10-26 14:35:00,51.37,51.45,51.3,51.42,84600.0,35.4533,35.5085,35.405,35.4878,84600.0
2009-10-26 14:40:00,51.42,51.45,51.39,51.4,55000.0,35.4878,35.5085,35.4671,35.474,55000.0
2009-10-26 14:45:00,51.4,51.44,51.33,51.33,92200.0,35.474,35.5016,35.4257,35.4257,92200.0
2009-10-26 14:50:00,51.33,51.4,51.32,51.35,110900.0,35.4257,35.474,35.4188,35.4395,110900.0
2009-10-26 14:55:00,51.35,51.42,51.32,51.35,113600.0,35.4395,35.4878,35.4188,35.4395,113600.0
2009-10-26 15:00:00,51.35,51.4,51.27,51.27,105500.0,35.4395,35.474,35.3843,35.3843,105500.0
2009-10-26 15:05:00,51.26,51.27,51.14,51.14,73000.0,35.3774,35.3843,35.2946,35.2946,73000.0
2009-10-26 15:10:00,51.14,51.17,51.1,51.1,88500.0,35.2946,35.3153,35.2669,35.2669,88500.0
2009-10-26 15:15:00,51.1,51.21,51.08,51.21,87800.0,35.2669,35.3429,35.2531,35.3429,87800.0
2009-10-26 15:20:00,51.2,51.24,51.18,51.24,75700.0,35.336,35.3636,35.3222,35.3636,75700.0
2009-10-26 15:25:00,51.24,51.25,51.15,51.16,84100.0,35.3636,35.3705,35.3015,35.3084,84100.0
2009-10-26 15:30:00,51.17,51.29,51.15,51.27,82400.0,35.3153,35.3981,35.3015,35.3843,82400.0
2009-10-26 15:35:00,51.27,51.28,51.23,51.26,136600.0,35.3843,35.3912,35.3567,35.3774,136600.0
2009-10-26 15:40:00,51.26,51.38,51.21,51.37,194100.0,35.3774,35.4602,35.3429,35.4533,194100.0
2009-10-26 15:45:00,51.37,51.47,51.35,51.4,303600.0,35.4533,35.5223,35.4395,35.474,303600.0
2009-10-26 15:50:00,51.4,51.42,51.25,51.27,246100.0,35.474,35.4878,35.3705,35.3843,246100.0
2009-10-26 15:55:00,51.27,51.32,51.21,51.27,415900.0,35.3843,35.4188,35.3429,35.3843,415900.0
2009-10-27 09:30:00,51.26,51.41,51.1,51.19,126300.0,35.3774,35.4809,35.2669,35.3291,126300.0
2009-10-27 09:35:00,51.21,51.3,51.13,51.28,133400.0,35.3429,35.405,35.2876,35.3912,133400.0
2009-10-27 09:40:00,51.28,51.36,51.19,51.26,62000.0,35.3912,35.4464,35.3291,35.3774,62000.0
2009-10-27 09:45:00,51.26,51.3,51.21,51.25,124200.0,35.3774,35.405,35.3429,35.3705,124200.0
2009-10-27 09:50:00,51.24,51.3,51.23,51.29,103400.0,35.3636,35.405,35.3567,35.3981,103400.0
2009-10-27 09:55:00,51.29,51.3,51.2,51.2,55400.0,35.3981,35.405,35.336,35.336,55400.0
2009-10-27 10:00:00,51.19,51.21,50.7,50.98,315300.0,35.3291,35.3429,34.9909,35.1841,315300.0
2009-10-27 10:05:00,50.99,51.05,50.87,50.94,89600.0,35.191,35.2324,35.1082,35.1565,89600.0
2009-10-27 10:10:00,50.95,51.12,50.94,51.11,84300.0,35.1634,35.2807,35.1565,35.2738,84300.0
2009-10-27 10:15:00,51.12,51.15,50.98,51.07,51300.0,35.2807,35.3015,35.1841,35.2462,51300.0
2009-10-27 10:20:00,51.07,51.15,51.03,51.08,113000.0,35.2462,35.3015,35.2186,35.2531,113000.0
2009-10-27 10:25:00,51.09,51.28,51.09,51.25,162500.0,35.26,35.3912,35.26,35.3705,162500.0
2009-10-27 10:30:00,51.26,51.33,51.08,51.23,373300.0,35.3774,35.4257,35.2531,35.3567,373300.0
2009-10-27 10:35:00,51.21,51.26,51.15,51.22,125600.0,35.3429,35.3774,35.3015,35.3498,125600.0
2009-10-27 10:40:00,51.22,51.38,51.21,51.32,88000.0,35.3498,35.4602,35.3429,35.4188,88000.0
2009-10-27 10:45:00,51.32,51.32,51.24,51.28,35600.0,35.4188,35.4188,35.3636,35.3912,35600.0
2009-10-27 10:50:00,51.3,51.31,51.21,51.3,32600.0,35.405,35.4119,35.3429,35.405,32600.0
2009-10-27 10:55:00,51.29,51.32,51.26,51.31,32400.0,35.3981,35.4188,35.3774,35.4119,32400.0
2009-10-27 11:00:00,51.31,51.31,51.23,51.26,45000.0,35.4119,35.4119,35.3567,35.3774,45000.0
2009-10-27 11:05:00,51.25,51.54,51.25,51.53,150200.0,35.3705,35.5706,35.3705,35.5637,150200.0
2009-10-27 11:10:00,51.53,51.55,51.42,51.5,111300.0,35.5637,35.5775,35.4878,35.543,111300.0
2009-10-27 11:15:00,51.5,51.51,51.43,51.5,62300.0,35.543,35.5499,35.4947,35.543,62300.0
2009-10-27 11:20:00,51.5,51.52,51.41,51.48,30300.0,35.543,35.5568,35.4809,35.5292,30300.0
2009-10-27 11:25:00,51.48,51.59,51.47,51.59,39000.0,35.5292,35.6051,35.5223,35.6051,39000.0
2009-10-27 11:30:00,51.6,51.68,51.57,51.57,78600.0,35.612,35.6672,35.5913,35.5913,78600.0
2009-10-27 11:35:00,51.57,51.63,51.54,51.63,30600.0,35.5913,35.6327,35.5706,35.6327,30600.0
2009-10-27 11:40:00,51.61,51.63,51.53,51.55,19500.0,35.6189,35.6327,35.5637,35.5775,19500.0
2009-10-27 11:45:00,51.56,51.57,51.47,51.5,39400.0,35.5844,35.5913,35.5223,35.543,39400.0
2009-10-27 11:50:00,51.52,51.59,51.48,51.5,33800.0,35.5568,35.6051,35.5292,35.543,33800.0
2009-10-27 11:55:00,51.5,51.55,51.48,51.55,115800.0,35.543,35.5775,35.5292,35.5775,115800.0
2009-10-27 12:00:00,51.55,51.55,51.47,51.48,64900.0,35.5775,35.5775,35.5223,35.5292,64900.0
2009-10-27 12:05:00,51.49,51.49,51.41,51.42,44100.0,35.5361,35.5361,35.4809,35.4878,44100.0
2009-10-27 12:10:00,51.42,51.42,51.33,51.33,25500.0,35.4878,35.4878,35.4257,35.4257,25500.0
2009-10-27 12:15:00,51.33,51.37,51.33,51.35,49900.0,35.4257,35.4533,35.4257,35.4395,49900.0
2009-10-27 12:20:00,51.36,51.4,51.3,51.3,49500.0,35.4464,35.474,35.405,35.405,49500.0
2009-10-27 12:25:00,51.3,51.32,51.22,51.24,68200.0,35.405,35.4188,35.3498,35.3636,68200.0
2009-10-27 12:30:00,51.25,51.27,51.21,51.22,64900.0,35.3705,35.3843,35.3429,35.3498,64900.0
2009-10-27 12:35:00,51.22,51.24,51.2,51.2,44500.0,35.3498,35.3636,35.336,35.336,44500.0
2009-10-27 12:40:00,51.21,51.29,51.2,51.25,24900.0,35.3429,35.3981,35.336,35.3705,24900.0
2009-10-27 12:45:00,51.25,51.28,51.23,51.26,27900.0,35.3705,35.3912,35.3567,35.3774,27900.0
2009-10-27 12:50:00,51.26,51.29,51.2,51.2,42600.0,35.3774,35.3981,35.336,35.336,42600.0
2009-10-27 12:55:00,51.21,51.27,51.18,51.19,82800.0,35.3429,35.3843,35.3222,35.3291,82800.0
2009-10-27 13:00:00,51.19,51.33,51.19,51.28,20700.0,35.3291,35.4257,35.3291,35.3912,20700.0
2009-10-27 13:05:00,51.28,51.28,51.15,51.24,81000.0,35.3912,35.3912,35.3015,35.3636,81000.0
2009-10-27 13:10:00,51.23,51.33,51.19,51.2,53000.0,35.3567,35.4257,35.3291,35.336,53000.0
2009-10-27 13:15:00,51.2,51.22,51.19,51.2,20900.0,35.336,35.3498,35.3291,35.336,20900.0
2009-10-27 13:20:00,51.21,51.24,51.15,51.21,31200.0,35.3429,35.3636,35.3015,35.3429,31200.0
2009-10-27 13:25:00,51.23,51.27,51.2,51.27,13800.0,35.3567,35.3843,35.336,35.3843,13800.0
2009-10-27 13:30:00,51.27,51.27,51.21,51.27,46800.0,35.3843,35.3843,35.3429,35.3843,46800.0
2009-10-27 13:35:00,51.27,51.34,51.23,51.31,67100.0,35.3843,35.4326,35.3567,35.4119,67100.0
2009-10-27 13:40:00,51.32,51.36,51.23,51.24,67700.0,35.4188,35.4464,35.3567,35.3636,67700.0
2009-10-27 13:45:00,51.25,51.32,51.23,51.31,23500.0,35.3705,35.4188,35.3567,35.4119,23500.0
2009-10-27 13:50:00,51.33,51.34,51.25,51.28,20700.0,35.4257,35.4326,35.3705,35.3912,20700.0
2009-10-27 13:55:00,51.28,51.28,51.21,51.24,124800.0,35.3912,35.3912,35.3429,35.3636,124800.0
2009-10-27 14:00:00,51.23,51.27,51.2,51.2,30800.0,35.3567,35.3843,35.336,35.336,30800.0
2009-10-27 14:05:00,51.2,51.25,51.2,51.23,25800.0,35.336,35.3705,35.336,35.3567,25800.0
2009-10-27 14:10:00,51.23,51.33,51.23,51.27,156800.0,35.3567,35.4257,35.3567,35.3843,156800.0
2009-10-27 14:15:00,51.29,51.43,51.28,51.37,40400.0,35.3981,35.4947,35.3912,35.4533,40400.0
2009-10-27 14:20:00,51.38,51.38,51.26,51.28,39100.0,35.4602,35.4602,35.3774,35.3912,39100.0
2009-10-27 14:25:00,51.28,51.45,51.28,51.45,57600.0,35.3912,35.5085,35.3912,35.5085,57600.0
2009-10-27 14:30:00,51.45,51.46,51.34,51.41,48800.0,35.5085,35.5154,35.4326,35.4809,48800.0
2009-10-27 14:35:00,51.43,51.43,51.36,51.39,25500.0,35.4947,35.4947,35.4464,35.4671,25500.0
2009-10-27 14:40:00,51.39,51.42,51.31,51.35,54600.0,35.4671,35.4878,35.4119,35.4395,54600.0
2009-10-27 14:45:00,51.35,51.4,51.34,51.35,40500.0,35.4395,35.474,35.4326,35.4395,40500.0
2009-10-27 14:50:00,51.35,51.47,51.35,51.41,50200.0,35.4395,35.5223,35.4395,35.4809,50200.0
2009-10-27 14:55:00,51.41,51.5,51.41,51.43,52900.0,35.4809,35.543,35.4809,35.4947,52900.0
2009-10-27 15:00:00,51.42,51.42,51.36,51.37,68400.0,35.4878,35.4878,35.4464,35.4533,68400.0
2009-10-27 15:05:00,51.37,51.4,51.26,51.33,65000.0,35.4533,35.474,35.3774,35.4257,65000.0
2009-10-27 15:10:00,51.33,51.39,51.28,51.37,57600.0,35.4257,35.4671,35.3912,35.4533,57600.0
2009-10-27 15:15:00,51.37,51.37,51.27,51.31,38000.0,35.4533,35.4533,35.3843,35.4119,38000.0
2009-10-27 15:20:00,51.31,51.31,51.15,51.17,56800.0,35.4119,35.4119,35.3015,35.3153,56800.0
2009-10-27 15:25:00,51.17,51.21,51.16,51.2,42000.0,35.3153,35.3429,35.3084,35.336,42000.0
2009-10-27 15:30:00,51.2,51.23,51.05,51.06,97100.0,35.336,35.3567,35.2324,35.2393,97100.0
2009-10-27 15:35:00,51.05,51.15,51.03,51.08,78900.0,35.2324,35.3015,35.2186,35.2531,78900.0
2009-10-27 15:40:00,51.08,51.2,51.05,51.16,111000.0,35.2531,35.336,35.2324,35.3084,111000.0
2009-10-27 15:45:00,51.16,51.21,51.05,51.07,111800.0,35.3084,35.3429,35.2324,35.2462,111800.0
2009-10-27 15:50:00,51.07,51.15,51.0,51.13,150200.0,35.2462,35.3015,35.1979,35.2876,150200.0
2009-10-27 15:55:00,51.14,51.14,50.95,51.09,172400.0,35.2946,35.2946,35.1634,35.26,172400.0
2009-10-28 09:30:00,50.93,51.18,50.93,51.02,76600.0,35.1496,35.3222,35.1496,35.2117,76600.0
2009-10-28 09:35:00,51.0,51.29,51.0,51.16,76000.0,35.1979,35.3981,35.1979,35.3084,76000.0
2009-10-28 09:40:00,51.18,51.3,51.1,51.29,64600.0,35.3222,35.405,35.2669,35.3981,64600.0
2009-10-28 09:45:00,51.3,51.36,51.14,51.14,48800.0,35.405,35.4464,35.2946,35.2946,48800.0
2009-10-28 09:50:00,51.15,51.21,51.09,51.17,62700.0,35.3015,35.3429,35.26,35.3153,62700.0
2009-10-28 09:55:00,51.18,51.21,51.09,51.14,50200.0,35.3222,35.3429,35.26,35.2946,50200.0
2009-10-28 10:00:00,51.13,51.16,50.99,51.1,166000.0,35.2876,35.3084,35.191,35.2669,166000.0
2009-10-28 10:05:00,51.1,51.18,51.0,51.11,62600.0,35.2669,35.3222,35.1979,35.2738,62600.0
2009-10-28 10:10:00,51.12,51.24,51.11,51.21,27500.0,35.2807,35.3636,35.2738,35.3429,27500.0
2009-10-28 10:15:00,51.22,51.22,51.09,51.19,30800.0,35.3498,35.3498,35.26,35.3291,30800.0
2009-10-28 10:20:00,51.16,51.36,51.16,51.36,57300.0,35.3084,35.4464,35.3084,35.4464,57300.0
2009-10-28 10:25:00,51.36,51.4,51.24,51.25,43200.0,35.4464,35.474,35.3636,35.3705,43200.0
2009-10-28 10:30:00,51.25,51.31,51.21,51.31,43800.0,35.3705,35.4119,35.3429,35.4119,43800.0
2009-10-28 10:35:00,51.3,51.33,51.23,51.3,26500.0,35.405,35.4257,35.3567,35.405,26500.0
2009-10-28 10:40:00,51.3,51.33,51.23,51.25,40900.0,35.405,35.4257,35.3567,35.3705,40900.0
2009-10-28 10:45:00,51.26,51.3,51.13,51.19,54200.0,35.3774,35.405,35.2876,35.3291,54200.0
2009-10-28 10:50:00,51.18,51.21,51.06,51.19,72100.0,35.3222,35.3429,35.2393,35.3291,72100.0
2009-10-28 10:55:00,51.17,51.3,51.15,51.2,59200.0,35.3153,35.405,35.3015,35.336,59200.0
2009-10-28 11:00:00,51.19,51.2,51.17,51.18,44100.0,35.3291,35.336,35.3153,35.3222,44100.0
2009-10-28 11:05:00,51.18,51.2,51.15,51.16,41000.0,35.3222,35.336,35.3015,35.3084,41000.0
2009-10-28 11:10:00,51.17,51.18,51.11,51.13,29700.0,35.3153,35.3222,35.2738,35.2876,29700.0
2009-10-28 11:15:00,51.13,51.16,51.12,51.13,38100.0,35.2876,35.3084,35.2807,35.2876,38100.0
2009-10-28 11:20:00,51.14,51.14,51.05,51.08,25500.0,35.2946,35.2946,35.2324,35.2531,25500.0
2009-10-28 11:25:00,51.09,51.16,51.08,51.16,25100.0,35.26,35.3084,35.2531,35.3084,25100.0
2009-10-28 11:30:00,51.17,51.18,51.11,51.11,23000.0,35.3153,35.3222,35.2738,35.2738,23000.0
2009-10-28 11:35:00,51.11,51.12,51.04,51.04,41600.0,35.2738,35.2807,35.2255,35.2255,41600.0
2009-10-28 11:40:00,51.04,51.05,50.95,50.97,34000.0,35.2255,35.2324,35.1634,35.1772,34000.0
2009-10-28 11:45:00,50.97,50.97,50.89,50.9,76000.0,35.1772,35.1772,35.122,35.1289,76000.0
2009-10-28 11:50:00,50.89,50.93,50.84,50.93,35800.0,35.122,35.1496,35.0875,35.1496,35800.0
2009-10-28 11:55:00,50.92,50.98,50.91,50.97,20600.0,35.1427,35.1841,35.1358,35.1772,20600.0
2009-10-28 12:00:00,50.97,51.12,50.97,51.1,44900.0,35.1772,35.2807,35.1772,35.2669,44900.0
2009-10-28 12:05:00,51.12,51.21,51.12,51.21,24800.0,35.2807,35.3429,35.2807,35.3429,24800.0
2009-10-28 12:10:00,51.21,51.21,51.15,51.19,17400.0,35.3429,35.3429,35.3015,35.3291,17400.0
2009-10-28 12:15:00,51.19,51.21,51.13,51.2,32400.0,35.3291,35.3429,35.2876,35.336,32400.0
2009-10-28 12:20:00,51.21,51.21,51.08,51.09,42100.0,35.3429,35.3429,35.2531,35.26,42100.0
2009-10-28 12:25:00,51.09,51.2,51.06,51.14,34800.0,35.26,35.336,35.2393,35.2946,34800.0
2009-10-28 12:30:00,51.15,51.15,51.07,51.08,26100.0,35.3015,35.3015,35.2462,35.2531,26100.0
2009-10-28 12:35:00,51.09,51.09,51.0,51.04,26500.0,35.26,35.26,35.1979,35.2255,26500.0
2009-10-28 12:40:00,51.04,51.09,51.0,51.09,53400.0,35.2255,35.26,35.1979,35.26,53400.0
2009-10-28 12:45:00,51.09,51.09,51.02,51.03,24100.0,35.26,35.26,35.2117,35.2186,24100.0
2009-10-28 12:50:00,51.03,51.03,50.84,50.84,71500.0,35.2186,35.2186,35.0875,35.0875,71500.0
2009-10-28 12:55:00,50.84,50.85,50.79,50.83,47100.0,35.0875,35.0944,35.053,35.0806,47100.0
2009-10-28 13:00:00,50.82,50.85,50.79,50.81,66600.0,35.0737,35.0944,35.053,35.0668,66600.0
2009-10-28 13:05:00,50.8,50.85,50.78,50.79,64100.0,35.0599,35.0944,35.0461,35.053,64100.0
2009-10-28 13:10:00,50.79,50.86,50.78,50.84,39900.0,35.053,35.1013,35.0461,35.0875,39900.0
2009-10-28 13:15:00,50.85,50.97,50.83,50.96,43500.0,35.0944,35.1772,35.0806,35.1703,43500.0
2009-10-28 13:20:00,50.96,50.97,50.92,50.96,20500.0,35.1703,35.1772,35.1427,35.1703,20500.0
2009-10-28 13:25:00,50.97,50.97,50.87,50.87,33900.0,35.1772,35.1772,35.1082,35.1082,33900.0
2009-10-28 13:30:00,50.89,50.98,50.89,50.97,16200.0,35.122,35.1841,35.122,35.1772,16200.0
2009-10-28 13:35:00,50.97,50.99,50.9,50.9,27900.0,35.1772,35.191,35.1289,35.1289,27900.0
2009-10-28 13:40:00,50.9,50.98,50.9,50.93,22600.0,35.1289,35.1841,35.1289,35.1496,22600.0
2009-10-28 13:45:00,50.94,51.03,50.94,50.95,33500.0,35.1565,35.2186,35.1565,35.1634,33500.0
2009-10-28 13:50:00,50.96,50.96,50.88,50.9,30000.0,35.1703,35.1703,35.1151,35.1289,30000.0
2009-10-28 13:55:00,50.9,50.93,50.87,50.93,23200.0,35.1289,35.1496,35.1082,35.1496,23200.0
2009-10-28 14:00:00,50.93,50.93,50.83,50.85,34300.0,35.1496,35.1496,35.0806,35.0944,34300.0
2009-10-28 14:05:00,50.86,50.86,50.8,50.85,19800.0,35.1013,35.1013,35.0599,35.0944,19800.0
2009-10-28 14:10:00,50.84,50.94,50.82,50.94,41600.0,35.0875,35.1565,35.0737,35.1565,41600.0
2009-10-28 14:15:00,50.93,50.95,50.87,50.88,49300.0,35.1496,35.1634,35.1082,35.1151,49300.0
2009-10-28 14:20:00,50.89,50.89,50.77,50.88,60500.0,35.122,35.122,35.0392,35.1151,60500.0
2009-10-28 14:25:00,50.88,50.9,50.8,50.8,47000.0,35.1151,35.1289,35.0599,35.0599,47000.0
2009-10-28 14:30:00,50.8,50.86,50.79,50.79,46400.0,35.0599,35.1013,35.053,35.053,46400.0
2009-10-28 14:35:00,50.8,50.82,50.68,50.74,64700.0,35.0599,35.0737,34.9771,35.0185,64700.0
2009-10-28 14:40:00,50.74,50.79,50.73,50.73,61600.0,35.0185,35.053,35.0116,35.0116,61600.0
2009-10-28 14:45:00,50.74,50.79,50.69,50.77,34200.0,35.0185,35.053,34.984,35.0392,34200.0
2009-10-28 14:50:00,50.78,50.8,50.72,50.74,55000.0,35.0461,35.0599,35.0047,35.0185,55000.0
2009-10-28 14:55:00,50.75,50.84,50.74,50.81,41100.0,35.0254,35.0875,35.0185,35.0668,41100.0
2009-10-28 15:00:00,50.81,50.87,50.78,50.86,53500.0,35.0668,35.1082,35.0461,35.1013,53500.0
2009-10-28 15:05:00,50.86,50.89,50.84,50.86,68800.0,35.1013,35.122,35.0875,35.1013,68800.0
2009-10-28 15:10:00,50.86,50.88,50.75,50.79,81500.0,35.1013,35.1151,35.0254,35.053,81500.0
2009-10-28 15:15:00,50.78,50.88,50.77,50.84,94200.0,35.0461,35.1151,35.0392,35.0875,94200.0
2009-10-28 15:20:00,50.84,50.87,50.68,50.68,83200.0,35.0875,35.1082,34.9771,34.9771,83200.0
2009-10-28 15:25:00,50.69,50.69,50.56,50.62,145000.0,34.984,34.984,34.8943,34.9357,145000.0
2009-10-28 15:30:00,50.61,50.65,50.57,50.57,69300.0,34.9288,34.9564,34.9012,34.9012,69300.0
2009-10-28 15:35:00,50.57,50.6,50.52,50.57,91400.0,34.9012,34.9219,34.8667,34.9012,91400.0
2009-10-28 15:40:00,50.57,50.7,50.54,50.64,170000.0,34.9012,34.9909,34.8805,34.9495,170000.0
2009-10-28 15:45:00,50.65,50.69,50.6,50.65,159200.0,34.9564,34.984,34.9219,34.9564,159200.0
2009-10-28 15:50:00,50.64,50.65,50.48,50.57,346100.0,34.9495,34.9564,34.839,34.9012,346100.0
2009-10-28 15:55:00,50.56,50.6,50.48,50.54,267700.0,34.8943,34.9219,34.839,34.8805,267700.0
2009-10-29 09:30:00,51.0,51.25,50.57,51.19,92300.0,35.1979,35.3705,34.9012,35.3291,92300.0
2009-10-29 09:35:00,51.18,51.22,50.92,50.99,74500.0,35.3222,35.3498,35.1427,35.191,74500.0
2009-10-29 09:40:00,50.98,51.09,50.95,50.97,42800.0,35.1841,35.26,35.1634,35.1772,42800.0
2009-10-29 09:45:00,50.97,51.12,50.93,51.08,37000.0,35.1772,35.2807,35.1496,35.2531,37000.0
2009-10-29 09:50:00,51.1,51.14,50.99,51.04,39500.0,35.2669,35.2946,35.191,35.2255,39500.0
2009-10-29 09:55:00,51.06,51.17,51.0,51.14,52600.0,35.2393,35.3153,35.1979,35.2946,52600.0
2009-10-29 10:00:00,51.15,51.18,51.08,51.16,57900.0,35.3015,35.3222,35.2531,35.3084,57900.0
2009-10-29 10:05:00,51.18,51.24,51.1,51.14,74700.0,35.3222,35.3636,35.2669,35.2946,74700.0
2009-10-29 10:10:00,51.14,51.16,51.05,51.07,41900.0,35.2946,35.3084,35.2324,35.2462,41900.0
2009-10-29 10:15:00,51.06,51.1,51.05,51.08,36900.0,35.2393,35.2669,35.2324,35.2531,36900.0
2009-10-29 10:20:00,51.09,51.19,51.05,51.12,72700.0,35.26,35.3291,35.2324,35.2807,72700.0
2009-10-29 10:25:00,51.14,51.17,51.05,51.09,31400.0,35.2946,35.3153,35.2324,35.26,31400.0
2009-10-29 10:30:00,51.09,51.09,50.85,50.85,57500.0,35.26,35.26,35.0944,35.0944,57500.0
2009-10-29 10:35:00,50.85,50.94,50.82,50.82,57800.0,35.0944,35.1565,35.0737,35.0737,57800.0
2009-10-29 10:40:00,50.82,50.84,50.77,50.82,29000.0,35.0737,35.0875,35.0392,35.0737,29000.0
2009-10-29 10:45:00,50.84,50.88,50.82,50.86,22100.0,35.0875,35.1151,35.0737,35.1013,22100.0
2009-10-29 10:50:00,50.86,50.98,50.85,50.98,26900.0,35.1013,35.1841,35.0944,35.1841,26900.0
2009-10-29 10:55:00,50.97,51.04,50.96,51.03,29100.0,35.1772,35.2255,35.1703,35.2186,29100.0
2009-10-29 11:00:00,51.03,51.11,50.98,51.0,34300.0,35.2186,35.2738,35.1841,35.1979,34300.0
2009-10-29 11:05:00,50.98,51.04,50.93,50.96,37400.0,35.1841,35.2255,35.1496,35.1703,37400.0
2009-10-29 11:10:00,50.95,51.07,50.94,51.02,25700.0,35.1634,35.2462,35.1565,35.2117,25700.0
2009-10-29 11:15:00,51.02,51.06,50.99,50.99,37400.0,35.2117,35.2393,35.191,35.191,37400.0
2009-10-29 11:20:00,51.01,51.02,50.95,50.96,17800.0,35.2048,35.2117,35.1634,35.1703,17800.0
2009-10-29 11:25:00,50.97,51.05,50.96,51.05,19900.0,35.1772,35.2324,35.1703,35.2324,19900.0
2009-10-29 11:30:00,51.04,51.11,51.04,51.07,18200.0,35.2255,35.2738,35.2255,35.2462,18200.0
2009-10-29 11:35:00,51.07,51.07,51.03,51.03,29300.0,35.2462,35.2462,35.2186,35.2186,29300.0
2009-10-29 11:40:00,51.03,51.07,50.99,51.01,31700.0,35.2186,35.2462,35.191,35.2048,31700.0
2009-10-29 11:45:00,51.02,51.11,51.01,51.1,13000.0,35.2117,35.2738,35.2048,35.2669,13000.0
2009-10-29 11:50:00,51.11,51.11,51.03,51.07,24500.0,35.2738,35.2738,35.2186,35.2462,24500.0
2009-10-29 11:55:00,51.07,51.1,51.04,51.06,19700.0,35.2462,35.2669,35.2255,35.2393,19700.0
2009-10-29 12:00:00,51.07,51.09,51.03,51.06,18000.0,35.2462,35.26,35.2186,35.2393,18000.0
2009-10-29 12:05:00,51.06,51.09,51.03,51.04,26400.0,35.2393,35.26,35.2186,35.2255,26400.0
2009-10-29 12:10:00,51.04,51.07,51.01,51.06,13900.0,35.2255,35.2462,35.2048,35.2393,13900.0
2009-10-29 12:15:00,51.06,51.14,51.06,51.14,19100.0,35.2393,35.2946,35.2393,35.2946,19100.0
2009-10-29 12:20:00,51.14,51.15,51.11,51.11,18600.0,35.2946,35.3015,35.2738,35.2738,18600.0
2009-10-29 12:25:00,51.11,51.2,51.1,51.14,38900.0,35.2738,35.336,35.2669,35.2946,38900.0
2009-10-29 12:30:00,51.14,51.14,51.1,51.12,17900.0,35.2946,35.2946,35.2669,35.2807,17900.0
2009-10-29 12:35:00,51.14,51.21,51.13,51.21,54500.0,35.2946,35.3429,35.2876,35.3429,54500.0
2009-10-29 12:40:00,51.2,51.24,51.19,51.21,29500.0,35.336,35.3636,35.3291,35.3429,29500.0
2009-10-29 12:45:00,51.22,51.25,51.21,51.24,28400.0,35.3498,35.3705,35.3429,35.3636,28400.0
2009-10-29 12:50:00,51.24,51.28,51.23,51.28,23600.0,35.3636,35.3912,35.3567,35.3912,23600.0
2009-10-29 12:55:00,51.28,51.28,51.22,51.24,16300.0,35.3912,35.3912,35.3498,35.3636,16300.0
2009-10-29 13:00:00,51.23,51.28,51.21,51.26,29500.0,35.3567,35.3912,35.3429,35.3774,29500.0
2009-10-29 13:05:00,51.26,51.33,51.23,51.31,33000.0,35.3774,35.4257,35.3567,35.4119,33000.0
2009-10-29 13:10:00,51.3,51.31,51.28,51.29,21500.0,35.405,35.4119,35.3912,35.3981,21500.0
2009-10-29 13:15:00,51.3,51.31,51.27,51.3,36400.0,35.405,35.4119,35.3843,35.405,36400.0
2009-10-29 13:20:00,51.29,51.33,51.28,51.32,27700.0,35.3981,35.4257,35.3912,35.4188,27700.0
2009-10-29 13:25:00,51.32,51.33,51.25,51.3,37300.0,35.4188,35.4257,35.3705,35.405,37300.0
2009-10-29 13:30:00,51.3,51.3,51.29,51.3,19300.0,35.405,35.405,35.3981,35.405,19300.0
2009-10-29 13:35:00,51.29,51.3,51.27,51.27,30200.0,35.3981,35.405,35.3843,35.3843,30200.0
2009-10-29 13:40:00,51.29,51.35,51.28,51.3,58200.0,35.3981,35.4395,35.3912,35.405,58200.0
2009-10-29 13:45:00,51.3,51.31,51.27,51.29,36100.0,35.405,35.4119,35.3843,35.3981,36100.0
2009-10-29 13:50:00,51.29,51.36,51.28,51.36,54500.0,35.3981,35.4464,35.3912,35.4464,54500.0
2009-10-29 13:55:00,51.36,51.4,51.26,51.28,86200.0,35.4464,35.474,35.3774,35.3912,86200.0
2009-10-29 14:00:00,51.28,51.34,51.27,51.32,19900.0,35.3912,35.4326,35.3843,35.4188,19900.0
2009-10-29 14:05:00,51.33,51.35,51.25,51.29,46300.0,35.4257,35.4395,35.3705,35.3981,46300.0
2009-10-29 14:10:00,51.29,51.37,51.29,51.37,17000.0,35.3981,35.4533,35.3981,35.4533,17000.0
2009-10-29 14:15:00,51.37,51.44,51.37,51.43,35400.0,35.4533,35.5016,35.4533,35.4947,35400.0
2009-10-29 14:20:00,51.44,51.47,51.41,51.45,33200.0,35.5016,35.5223,35.4809,35.5085,33200.0
2009-10-29 14:25:00,51.45,51.52,51.44,51.49,44500.0,35.5085,35.5568,35.5016,35.5361,44500.0
2009-10-29 14:30:00,51.49,51.65,51.49,51.62,53400.0,35.5361,35.6465,35.5361,35.6258,53400.0
2009-10-29 14:35:00,51.61,51.65,51.6,51.65,35600.0,35.6189,35.6465,35.612,35.6465,35600.0
2009-10-29 14:40:00,51.64,51.79,51.64,51.78,80600.0,35.6396,35.7432,35.6396,35.7363,80600.0
2009-10-29 14:45:00,51.8,51.84,51.78,51.8,64200.0,35.7501,35.7777,35.7363,35.7501,64200.0
2009-10-29 14:50:00,51.8,51.81,51.75,51.78,48400.0,35.7501,35.757,35.7155,35.7363,48400.0
2009-10-29 14:55:00,51.79,51.8,51.75,51.8,49500.0,35.7432,35.7501,35.7155,35.7501,49500.0
2009-10-29 15:00:00,51.8,51.8,51.7,51.78,75100.0,35.7501,35.7501,35.681,35.7363,75100.0
2009-10-29 15:05:00,51.78,51.91,51.78,51.84,101700.0,35.7363,35.826,35.7363,35.7777,101700.0
2009-10-29 15:10:00,51.84,51.94,51.83,51.93,68300.0,35.7777,35.8467,35.7708,35.8398,68300.0
2009-10-29 15:15:00,51.93,51.99,51.92,51.96,89000.0,35.8398,35.8812,35.8329,35.8605,89000.0
2009-10-29 15:20:00,51.96,52.04,51.93,52.01,107700.0,35.8605,35.9157,35.8398,35.895,107700.0
2009-10-29 15:25:00,52.01,52.07,52.01,52.03,78900.0,35.895,35.9364,35.895,35.9088,78900.0
2009-10-29 15:30:00,52.03,52.03,51.94,51.94,94600.0,35.9088,35.9088,35.8467,35.8467,94600.0
2009-10-29 15:35:00,51.95,52.0,51.92,51.92,128200.0,35.8536,35.8881,35.8329,35.8329,128200.0
2009-10-29 15:40:00,51.92,51.92,51.68,51.69,193600.0,35.8329,35.8329,35.6672,35.6741,193600.0
2009-10-29 15:45:00,51.69,51.78,51.65,51.73,255400.0,35.6741,35.7363,35.6465,35.7017,255400.0
2009-10-29 15:50:00,51.73,51.75,51.61,51.69,340600.0,35.7017,35.7155,35.6189,35.6741,340600.0
2009-10-29 15:55:00,51.7,51.91,51.69,51.84,483300.0,35.681,35.826,35.6741,35.7777,483300.0
2009-10-30 09:30:00,51.73,51.73,51.39,51.56,106700.0,35.7017,35.7017,35.4671,35.5844,106700.0
2009-10-30 09:35:00,51.51,51.54,51.29,51.34,97800.0,35.5499,35.5706,35.3981,35.4326,97800.0
2009-10-30 09:40:00,51.34,51.55,51.28,51.31,121200.0,35.4326,35.5775,35.3912,35.4119,121200.0
2009-10-30 09:45:00,51.3,51.47,51.22,51.4,125800.0,35.405,35.5223,35.3498,35.474,125800.0
2009-10-30 09:50:00,51.41,51.42,51.13,51.17,108700.0,35.4809,35.4878,35.2876,35.3153,108700.0
2009-10-30 09:55:00,51.16,51.25,51.03,51.12,112800.0,35.3084,35.3705,35.2186,35.2807,112800.0
2009-10-30 10:00:00,51.14,51.33,51.09,51.27,84200.0,35.2946,35.4257,35.26,35.3843,84200.0
2009-10-30 10:05:00,51.26,51.29,51.13,51.14,105900.0,35.3774,35.3981,35.2876,35.2946,105900.0
2009-10-30 10:10:00,51.14,51.16,51.02,51.06,57200.0,35.2946,35.3084,35.2117,35.2393,57200.0
2009-10-30 10:15:00,51.06,51.07,50.95,51.04,57100.0,35.2393,35.2462,35.1634,35.2255,57100.0
2009-10-30 10:20:00,51.05,51.09,50.99,51.05,44300.0,35.2324,35.26,35.191,35.2324,44300.0
2009-10-30 10:25:00,51.03,51.08,50.96,51.02,49000.0,35.2186,35.2531,35.1703,35.2117,49000.0
2009-10-30 10:30:00,51.02,51.04,50.9,51.04,53400.0,35.2117,35.2255,35.1289,35.2255,53400.0
2009-10-30 10:35:00,51.04,51.1,50.95,51.08,82400.0,35.2255,35.2669,35.1634,35.2531,82400.0
2009-10-30 10:40:00,51.08,51.12,51.03,51.09,35500.0,35.2531,35.2807,35.2186,35.26,35500.0
2009-10-30 10:45:00,51.1,51.23,51.04,51.06,41200.0,35.2669,35.3567,35.2255,35.2393,41200.0
2009-10-30 10:50:00,51.09,51.1,50.99,51.09,21500.0,35.26,35.2669,35.191,35.26,21500.0
2009-10-30 10:55:00,51.08,51.08,51.0,51.02,39000.0,35.2531,35.2531,35.1979,35.2117,39000.0
2009-10-30 11:00:00,51.02,51.2,50.98,51.02,61900.0,35.2117,35.336,35.1841,35.2117,61900.0
2009-10-30 11:05:00,51.04,51.1,50.95,51.05,50800.0,35.2255,35.2669,35.1634,35.2324,50800.0
2009-10-30 11:10:00,51.05,51.2,50.99,51.05,46600.0,35.2324,35.336,35.191,35.2324,46600.0
2009-10-30 11:15:00,51.03,51.08,51.01,51.03,24500.0,35.2186,35.2531,35.2048,35.2186,24500.0
2009-10-30 11:20:00,51.03,51.08,51.02,51.04,29100.0,35.2186,35.2531,35.2117,35.2255,29100.0
2009-10-30 11:25:00,51.02,51.06,51.0,51.06,26200.0,35.2117,35.2393,35.1979,35.2393,26200.0
2009-10-30 11:30:00,51.05,51.07,51.01,51.02,24800.0,35.2324,35.2462,35.2048,35.2117,24800.0
2009-10-30 11:35:00,51.02,51.03,50.64,50.77,78700.0,35.2117,35.2186,34.9495,35.0392,78700.0
2009-10-30 11:40:00,50.77,50.83,50.7,50.72,33200.0,35.0392,35.0806,34.9909,35.0047,33200.0
2009-10-30 11:45:00,50.72,50.72,50.5,50.62,70300.0,35.0047,35.0047,34.8529,34.9357,70300.0
2009-10-30 11:50:00,50.63,50.68,50.42,50.48,73500.0,34.9426,34.9771,34.7976,34.839,73500.0
2009-10-30 11:55:00,50.48,50.61,50.41,50.57,102900.0,34.839,34.9288,34.7907,34.9012,102900.0
2009-10-30 12:00:00,50.56,50.57,50.46,50.47,55200.0,34.8943,34.9012,34.8252,34.8321,55200.0
2009-10-30 12:05:00,50.47,50.68,50.42,50.62,64500.0,34.8321,34.9771,34.7976,34.9357,64500.0
2009-10-30 12:10:00,50.61,50.72,50.58,50.61,61100.0,34.9288,35.0047,34.9081,34.9288,61100.0
2009-10-30 12:15:00,50.61,50.61,50.47,50.48,37300.0,34.9288,34.9288,34.8321,34.839,37300.0
2009-10-30 12:20:00,50.48,50.49,50.43,50.45,83000.0,34.839,34.8459,34.8045,34.8183,83000.0
2009-10-30 12:25:00,50.45,50.45,50.25,50.4,151200.0,34.8183,34.8183,34.6803,34.7838,151200.0
2009-10-30 12:30:00,50.4,50.5,50.33,50.38,55300.0,34.7838,34.8529,34.7355,34.77,55300.0
2009-10-30 12:35:00,50.38,50.44,50.33,50.33,53700.0,34.77,34.8114,34.7355,34.7355,53700.0
2009-10-30 12:40:00,50.32,50.42,50.31,50.33,41300.0,34.7286,34.7976,34.7217,34.7355,41300.0
2009-10-30 12:45:00,50.33,50.33,50.03,50.13,95100.0,34.7355,34.7355,34.5285,34.5975,95100.0
2009-10-30 12:50:00,50.14,50.32,50.13,50.3,126000.0,34.6044,34.7286,34.5975,34.7148,126000.0
2009-10-30 12:55:00,50.29,50.38,50.29,50.31,88100.0,34.7079,34.77,34.7079,34.7217,88100.0
2009-10-30 13:00:00,50.33,50.46,50.33,50.45,49900.0,34.7355,34.8252,34.7355,34.8183,49900.0
2009-10-30 13:05:00,50.45,50.55,50.41,50.47,146500.0,34.8183,34.8874,34.7907,34.8321,146500.0
2009-10-30 13:10:00,50.46,50.58,50.45,50.53,49100.0,34.8252,34.9081,34.8183,34.8736,49100.0
2009-10-30 13:15:00,50.53,50.57,50.48,50.48,34200.0,34.8736,34.9012,34.839,34.839,34200.0
2009-10-30 13:20:00,50.48,50.5,50.36,50.45,50500.0,34.839,34.8529,34.7562,34.8183,50500.0
2009-10-30 13:25:00,50.44,50.48,50.28,50.33,59800.0,34.8114,34.839,34.701,34.7355,59800.0
2009-10-30 13:30:00,50.33,50.33,50.04,50.07,150000.0,34.7355,34.7355,34.5354,34.5561,150000.0
2009-10-30 13:35:00,50.07,50.18,50.06,50.12,65600.0,34.5561,34.632,34.5492,34.5906,65600.0
2009-10-30 13:40:00,50.12,50.22,50.07,50.22,141700.0,34.5906,34.6596,34.5561,34.6596,141700.0
2009-10-30 13:45:00,50.2,50.23,50.09,50.1,62300.0,34.6458,34.6665,34.5699,34.5768,62300.0
2009-10-30 13:50:00,50.09,50.16,50.07,50.07,43200.0,34.5699,34.6182,34.5561,34.5561,43200.0
2009-10-30 13:55:00,50.07,50.15,50.03,50.03,43800.0,34.5561,34.6113,34.5285,34.5285,43800.0
2009-10-30 14:00:00,50.03,50.06,49.79,50.02,135300.0,34.5285,34.5492,34.3628,34.5216,135300.0
2009-10-30 14:05:00,50.01,50.15,49.99,50.09,96000.0,34.5147,34.6113,34.5009,34.5699,96000.0
2009-10-30 14:10:00,50.09,50.15,50.06,50.14,34000.0,34.5699,34.6113,34.5492,34.6044,34000.0
2009-10-30 14:15:00,50.14,50.15,50.02,50.07,96100.0,34.6044,34.6113,34.5216,34.5561,96100.0
2009-10-30 14:20:00,50.09,50.11,49.99,50.05,58300.0,34.5699,34.5837,34.5009,34.5423,58300.0
2009-10-30 14:25:00,50.05,50.07,49.99,50.02,67100.0,34.5423,34.5561,34.5009,34.5216,67100.0
2009-10-30 14:30:00,50.02,50.02,49.92,49.97,44400.0,34.5216,34.5216,34.4526,34.4871,44400.0
2009-10-30 14:35:00,49.97,49.98,49.87,49.97,56800.0,34.4871,34.494,34.4181,34.4871,56800.0
2009-10-30 14:40:00,49.97,49.98,49.88,49.91,41200.0,34.4871,34.494,34.425,34.4457,41200.0
2009-10-30 14:45:00,49.9,49.98,49.86,49.91,70400.0,34.4388,34.494,34.4112,34.4457,70400.0
2009-10-30 14:50:00,49.91,50.0,49.87,49.97,73400.0,34.4457,34.5078,34.4181,34.4871,73400.0
2009-10-30 14:55:00,49.97,50.03,49.9,49.93,66700.0,34.4871,34.5285,34.4388,34.4595,66700.0
2009-10-30 15:00:00,49.92,49.93,49.82,49.86,74800.0,34.4526,34.4595,34.3835,34.4112,74800.0
2009-10-30 15:05:00,49.86,49.87,49.79,49.84,126800.0,34.4112,34.4181,34.3628,34.3973,126800.0
2009-10-30 15:10:00,49.84,49.96,49.81,49.87,93700.0,34.3973,34.4802,34.3766,34.4181,93700.0
2009-10-30 15:15:00,49.88,49.93,49.82,49.83,67900.0,34.425,34.4595,34.3835,34.3904,67900.0
2009-10-30 15:20:00,49.82,49.92,49.8,49.84,73300.0,34.3835,34.4526,34.3697,34.3973,73300.0
2009-10-30 15:25:00,49.84,49.87,49.74,49.86,111300.0,34.3973,34.4181,34.3283,34.4112,111300.0
2009-10-30 15:30:00,49.85,50.01,49.78,49.99,219800.0,34.4043,34.5147,34.3559,34.5009,219800.0
2009-10-30 15:35:00,49.99,50.14,49.99,50.06,219000.0,34.5009,34.6044,34.5009,34.5492,219000.0
2009-10-30 15:40:00,50.05,50.24,50.05,50.16,182200.0,34.5423,34.6734,34.5423,34.6182,182200.0
2009-10-30 15:45:00,50.16,50.17,50.05,50.06,205500.0,34.6182,34.6251,34.5423,34.5492,205500.0
2009-10-30 15:50:00,50.05,50.1,49.83,49.84,282000.0,34.5423,34.5768,34.3904,34.3973,282000.0
2009-10-30 15:55:00,49.84,49.86,49.72,49.76,676400.0,34.3973,34.4112,34.3145,34.3421,676400.0
2009-11-02 09:30:00,50.02,50.33,49.93,50.22,141400.0,34.5216,34.7355,34.4595,34.6596,141400.0
2009-11-02 09:35:00,50.23,50.33,50.09,50.28,102000.0,34.6665,34.7355,34.5699,34.701,102000.0
2009-11-02 09:40:00,50.27,50.45,50.24,50.24,85400.0,34.6941,34.8183,34.6734,34.6734,85400.0
2009-11-02 09:45:00,50.23,50.38,50.19,50.32,90400.0,34.6665,34.77,34.6389,34.7286,90400.0
2009-11-02 09:50:00,50.31,50.68,50.26,50.66,68800.0,34.7217,34.9771,34.6872,34.9633,68800.0
2009-11-02 09:55:00,50.68,50.75,50.54,50.61,72600.0,34.9771,35.0254,34.8805,34.9288,72600.0
2009-11-02 10:00:00,50.61,50.94,50.61,50.78,130400.0,34.9288,35.1565,34.9288,35.0461,130400.0
2009-11-02 10:05:00,50.78,50.9,50.72,50.82,120800.0,35.0461,35.1289,35.0047,35.0737,120800.0
2009-11-02 10:10:00,50.84,51.12,50.83,51.12,98900.0,35.0875,35.2807,35.0806,35.2807,98900.0
2009-11-02 10:15:00,51.13,51.22,51.08,51.18,100300.0,35.2876,35.3498,35.2531,35.3222,100300.0
2009-11-02 10:20:00,51.18,51.25,51.09,51.09,96400.0,35.3222,35.3705,35.26,35.26,96400.0
2009-11-02 10:25:00,51.1,51.24,51.06,51.16,57200.0,35.2669,35.3636,35.2393,35.3084,57200.0
2009-11-02 10:30:00,51.17,51.23,51.02,51.04,46400.0,35.3153,35.3567,35.2117,35.2255,46400.0
2009-11-02 10:35:00,51.03,51.15,51.0,51.12,40000.0,35.2186,35.3015,35.1979,35.2807,40000.0
2009-11-02 10:40:00,51.12,51.15,51.04,51.06,25400.0,35.2807,35.3015,35.2255,35.2393,25400.0
2009-11-02 10:45:00,51.06,51.16,51.0,51.15,58200.0,35.2393,35.3084,35.1979,35.3015,58200.0
2009-11-02 10:50:00,51.15,51.19,51.04,51.05,44100.0,35.3015,35.3291,35.2255,35.2324,44100.0
2009-11-02 10:55:00,51.06,51.1,50.99,50.99,36900.0,35.2393,35.2669,35.191,35.191,36900.0
2009-11-02 11:00:00,50.99,51.05,50.94,50.99,42700.0,35.191,35.2324,35.1565,35.191,42700.0
2009-11-02 11:05:00,50.98,51.04,50.89,51.02,42700.0,35.1841,35.2255,35.122,35.2117,42700.0
2009-11-02 11:10:00,51.02,51.08,50.96,51.05,37400.0,35.2117,35.2531,35.1703,35.2324,37400.0
2009-11-02 11:15:00,51.05,51.12,51.05,51.08,23400.0,35.2324,35.2807,35.2324,35.2531,23400.0
2009-11-02 11:20:00,51.08,51.14,51.05,51.05,30900.0,35.2531,35.2946,35.2324,35.2324,30900.0
2009-11-02 11:25:00,51.05,51.05,50.92,50.92,46100.0,35.2324,35.2324,35.1427,35.1427,46100.0
2009-11-02 11:30:00,50.93,50.96,50.89,50.92,30900.0,35.1496,35.1703,35.122,35.1427,30900.0
2009-11-02 11:35:00,50.93,50.97,50.91,50.94,22200.0,35.1496,35.1772,35.1358,35.1565,22200.0
2009-11-02 11:40:00,50.95,51.02,50.94,51.02,9800.0,35.1634,35.2117,35.1565,35.2117,9800.0
2009-11-02 11:45:00,51.02,51.1,51.01,51.1,56200.0,35.2117,35.2669,35.2048,35.2669,56200.0
2009-11-02 11:50:00,51.1,51.15,51.04,51.08,45800.0,35.2669,35.3015,35.2255,35.2531,45800.0
2009-11-02 11:55:00,51.08,51.21,51.07,51.15,45800.0,35.2531,35.3429,35.2462,35.3015,45800.0
2009-11-02 12:00:00,51.15,51.16,51.06,51.06,20700.0,35.3015,35.3084,35.2393,35.2393,20700.0
2009-11-02 12:05:00,51.06,51.07,50.98,51.01,28100.0,35.2393,35.2462,35.1841,35.2048,28100.0
2009-11-02 12:10:00,51.01,51.01,50.93,50.94,31400.0,35.2048,35.2048,35.1496,35.1565,31400.0
2009-11-02 12:15:00,50.95,50.96,50.82,50.85,61900.0,35.1634,35.1703,35.0737,35.0944,61900.0
2009-11-02 12:20:00,50.86,50.87,50.8,50.84,39600.0,35.1013,35.1082,35.0599,35.0875,39600.0
2009-11-02 12:25:00,50.85,50.88,50.79,50.79,27300.0,35.0944,35.1151,35.053,35.053,27300.0
2009-11-02 12:30:00,50.79,50.83,50.63,50.67,62900.0,35.053,35.0806,34.9426,34.9702,62900.0
2009-11-02 12:35:00,50.68,50.78,50.67,50.78,31000.0,34.9771,35.0461,34.9702,35.0461,31000.0
2009-11-02 12:40:00,50.77,50.77,50.64,50.64,63200.0,35.0392,35.0392,34.9495,34.9495,63200.0
2009-11-02 12:45:00,50.64,50.68,50.62,50.64,42400.0,34.9495,34.9771,34.9357,34.9495,42400.0
2009-11-02 12:50:00,50.64,50.67,50.23,50.33,132000.0,34.9495,34.9702,34.6665,34.7355,132000.0
2009-11-02 12:55:00,50.33,50.44,50.19,50.19,75300.0,34.7355,34.8114,34.6389,34.6389,75300.0
2009-11-02 13:00:00,50.2,50.37,50.13,50.31,67500.0,34.6458,34.7631,34.5975,34.7217,67500.0
2009-11-02 13:05:00,50.32,50.34,50.21,50.3,69400.0,34.7286,34.7424,34.6527,34.7148,69400.0
2009-11-02 13:10:00,50.3,50.33,50.27,50.27,48500.0,34.7148,34.7355,34.6941,34.6941,48500.0
2009-11-02 13:15:00,50.28,50.47,50.28,50.45,63700.0,34.701,34.8321,34.701,34.8183,63700.0
2009-11-02 13:20:00,50.46,50.57,50.38,50.53,49400.0,34.8252,34.9012,34.77,34.8736,49400.0
2009-11-02 13:25:00,50.54,50.59,50.52,50.58,20500.0,34.8805,34.915,34.8667,34.9081,20500.0
2009-11-02 13:30:00,50.57,50.59,50.44,50.44,43400.0,34.9012,34.915,34.8114,34.8114,43400.0
2009-11-02 13:35:00,50.45,50.5,50.38,50.45,38100.0,34.8183,34.8529,34.77,34.8183,38100.0
2009-11-02 13:40:00,50.43,50.43,50.27,50.42,36200.0,34.8045,34.8045,34.6941,34.7976,36200.0
2009-11-02 13:45:00,50.42,50.43,50.33,50.41,27900.0,34.7976,34.8045,34.7355,34.7907,27900.0
2009-11-02 13:50:00,50.41,50.41,50.18,50.21,82200.0,34.7907,34.7907,34.632,34.6527,82200.0
2009-11-02 13:55:00,50.21,50.27,50.12,50.12,53000.0,34.6527,34.6941,34.5906,34.5906,53000.0
2009-11-02 14:00:00,50.13,50.26,50.09,50.2,70800.0,34.5975,34.6872,34.5699,34.6458,70800.0
2009-11-02 14:05:00,50.2,50.23,50.09,50.15,68100.0,34.6458,34.6665,34.5699,34.6113,68100.0
2009-11-02 14:10:00,50.15,50.33,50.14,50.28,74800.0,34.6113,34.7355,34.6044,34.701,74800.0
2009-11-02 14:15:00,50.28,50.31,50.13,50.16,84600.0,34.701,34.7217,34.5975,34.6182,84600.0
2009-11-02 14:20:00,50.17,50.34,50.14,50.3,123300.0,34.6251,34.7424,34.6044,34.7148,123300.0
2009-11-02 14:25:00,50.29,50.35,50.19,50.32,55000.0,34.7079,34.7493,34.6389,34.7286,55000.0
2009-11-02 14:30:00,50.31,50.38,50.24,50.37,69300.0,34.7217,34.77,34.6734,34.7631,69300.0
2009-11-02 14:35:00,50.37,50.38,50.25,50.27,51500.0,34.7631,34.77,34.6803,34.6941,51500.0
2009-11-02 14:40:00,50.28,50.35,50.24,50.26,69200.0,34.701,34.7493,34.6734,34.6872,69200.0
2009-11-02 14:45:00,50.26,50.32,50.16,50.2,72400.0,34.6872,34.7286,34.6182,34.6458,72400.0
2009-11-02 14:50:00,50.2,50.28,50.19,50.27,59800.0,34.6458,34.701,34.6389,34.6941,59800.0
2009-11-02 14:55:00,50.27,50.27,50.0,50.12,161300.0,34.6941,34.6941,34.5078,34.5906,161300.0
2009-11-02 15:00:00,50.12,50.19,50.11,50.17,49800.0,34.5906,34.6389,34.5837,34.6251,49800.0
2009-11-02 15:05:00,50.17,50.27,50.14,50.15,75100.0,34.6251,34.6941,34.6044,34.6113,75100.0
2009-11-02 15:10:00,50.16,50.23,50.08,50.12,80700.0,34.6182,34.6665,34.563,34.5906,80700.0
2009-11-02 15:15:00,50.11,50.11,49.94,49.94,201800.0,34.5837,34.5837,34.4664,34.4664,201800.0
2009-11-02 15:20:00,49.94,50.05,49.88,50.0,223500.0,34.4664,34.5423,34.425,34.5078,223500.0
2009-11-02 15:25:00,50.0,50.11,49.91,50.07,91600.0,34.5078,34.5837,34.4457,34.5561,91600.0
2009-11-02 15:30:00,50.08,50.25,50.07,50.24,138500.0,34.563,34.6803,34.5561,34.6734,138500.0
2009-11-02 15:35:00,50.24,50.33,50.21,50.27,108500.0,34.6734,34.7355,34.6527,34.6941,108500.0
2009-11-02 15:40:00,50.28,50.43,50.25,50.31,133000.0,34.701,34.8045,34.6803,34.7217,133000.0
2009-11-02 15:45:00,50.31,50.33,50.12,50.15,125000.0,34.7217,34.7355,34.5906,34.6113,125000.0
2009-11-02 15:50:00,50.15,50.2,50.14,50.16,231100.0,34.6113,34.6458,34.6044,34.6182,231100.0
2009-11-02 15:55:00,50.16,50.23,50.12,50.2,292900.0,34.6182,34.6665,34.5906,34.6458,292900.0
2009-11-03 09:30:00,49.99,50.1,49.62,49.7,96100.0,34.5009,34.5768,34.2455,34.3007,96100.0
2009-11-03 09:35:00,49.7,50.23,49.7,50.14,82300.0,34.3007,34.6665,34.3007,34.6044,82300.0
2009-11-03 09:40:00,50.16,50.29,50.03,50.06,72200.0,34.6182,34.7079,34.5285,34.5492,72200.0
2009-11-03 09:45:00,50.08,50.2,50.06,50.09,68800.0,34.563,34.6458,34.5492,34.5699,68800.0
2009-11-03 09:50:00,50.11,50.22,50.04,50.15,70200.0,34.5837,34.6596,34.5354,34.6113,70200.0
2009-11-03 09:55:00,50.16,50.26,50.11,50.13,68100.0,34.6182,34.6872,34.5837,34.5975,68100.0
2009-11-03 10:00:00,50.14,50.29,50.02,50.24,84800.0,34.6044,34.7079,34.5216,34.6734,84800.0
2009-11-03 10:05:00,50.25,50.29,50.18,50.27,57800.0,34.6803,34.7079,34.632,34.6941,57800.0
2009-11-03 10:10:00,50.27,50.28,50.06,50.09,56100.0,34.6941,34.701,34.5492,34.5699,56100.0
2009-11-03 10:15:00,50.08,50.11,49.94,50.02,57900.0,34.563,34.5837,34.4664,34.5216,57900.0
2009-11-03 10:20:00,50.04,50.06,49.97,50.01,43000.0,34.5354,34.5492,34.4871,34.5147,43000.0
2009-11-03 10:25:00,50.0,50.03,49.89,49.92,48500.0,34.5078,34.5285,34.4319,34.4526,48500.0
2009-11-03 10:30:00,49.93,50.1,49.91,50.07,39700.0,34.4595,34.5768,34.4457,34.5561,39700.0
2009-11-03 10:35:00,50.08,50.13,49.98,50.0,34500.0,34.563,34.5975,34.494,34.5078,34500.0
2009-11-03 10:40:00,50.0,50.07,49.99,50.05,38600.0,34.5078,34.5561,34.5009,34.5423,38600.0
2009-11-03 10:45:00,50.02,50.04,49.94,49.94,43400.0,34.5216,34.5354,34.4664,34.4664,43400.0
2009-11-03 10:50:00,49.94,49.97,49.91,49.95,42100.0,34.4664,34.4871,34.4457,34.4733,42100.0
2009-11-03 10:55:00,49.95,49.96,49.86,49.87,52300.0,34.4733,34.4802,34.4112,34.4181,52300.0
2009-11-03 11:00:00,49.87,50.01,49.83,49.98,34400.0,34.4181,34.5147,34.3904,34.494,34400.0
2009-11-03 11:05:00,49.99,50.02,49.87,49.87,40100.0,34.5009,34.5216,34.4181,34.4181,40100.0
2009-11-03 11:10:00,49.87,49.99,49.85,49.97,53600.0,34.4181,34.5009,34.4043,34.4871,53600.0
2009-11-03 11:15:00,49.97,49.99,49.85,49.87,20800.0,34.4871,34.5009,34.4043,34.4181,20800.0
2009-11-03 11:20:00,49.88,50.02,49.87,50.01,25400.0,34.425,34.5216,34.4181,34.5147,25400.0
2009-11-03 11:25:00,50.0,50.03,49.89,49.99,42400.0,34.5078,34.5285,34.4319,34.5009,42400.0
2009-11-03 11:30:00,49.97,50.02,49.93,49.93,26100.0,34.4871,34.5216,34.4595,34.4595,26100.0
2009-11-03 11:35:00,49.93,49.95,49.86,49.94,29400.0,34.4595,34.4733,34.4112,34.4664,29400.0
2009-11-03 11:40:00,49.94,50.01,49.9,50.01,19900.0,34.4664,34.5147,34.4388,34.5147,19900.0
2009-11-03 11:45:00,50.0,50.13,49.97,50.11,27500.0,34.5078,34.5975,34.4871,34.5837,27500.0
2009-11-03 11:50:00,50.1,50.1,50.01,50.05,18000.0,34.5768,34.5768,34.5147,34.5423,18000.0
2009-11-03 11:55:00,50.06,50.12,50.0,50.0,25000.0,34.5492,34.5906,34.5078,34.5078,25000.0
2009-11-03 12:00:00,50.01,50.06,50.0,50.02,14500.0,34.5147,34.5492,34.5078,34.5216,14500.0
2009-11-03 12:05:00,50.02,50.03,49.92,50.01,36300.0,34.5216,34.5285,34.4526,34.5147,36300.0
2009-11-03 12:10:00,50.01,50.01,49.88,49.88,22500.0,34.5147,34.5147,34.425,34.425,22500.0
2009-11-03 12:15:00,49.89,49.92,49.85,49.86,26900.0,34.4319,34.4526,34.4043,34.4112,26900.0
2009-11-03 12:20:00,49.86,49.91,49.82,49.9,24700.0,34.4112,34.4457,34.3835,34.4388,24700.0
2009-11-03 12:25:00,49.91,49.96,49.87,49.9,42600.0,34.4457,34.4802,34.4181,34.4388,42600.0
2009-11-03 12:30:00,49.9,49.99,49.9,49.91,30500.0,34.4388,34.5009,34.4388,34.4457,30500.0
2009-11-03 12:35:00,49.92,50.1,49.91,50.04,69500.0,34.4526,34.5768,34.4457,34.5354,69500.0
2009-11-03 12:40:00,50.03,50.08,49.86,49.96,67400.0,34.5285,34.563,34.4112,34.4802,67400.0
2009-11-03 12:45:00,49.96,49.96,49.81,49.88,47900.0,34.4802,34.4802,34.3766,34.425,47900.0
2009-11-03 12:50:00,49.89,49.92,49.87,49.88,32300.0,34.4319,34.4526,34.4181,34.425,32300.0
2009-11-03 12:55:00,49.88,49.95,49.88,49.9,34300.0,34.425,34.4733,34.425,34.4388,34300.0
2009-11-03 13:00:00,49.9,50.0,49.89,50.0,29300.0,34.4388,34.5078,34.4319,34.5078,29300.0
2009-11-03 13:05:00,50.0,50.04,50.0,50.01,19900.0,34.5078,34.5354,34.5078,34.5147,19900.0
2009-11-03 13:10:00,50.02,50.06,49.99,50.04,21700.0,34.5216,34.5492,34.5009,34.5354,21700.0
2009-11-03 13:15:00,50.05,50.05,50.0,50.0,20500.0,34.5423,34.5423,34.5078,34.5078,20500.0
2009-11-03 13:20:00,50.0,50.07,50.0,50.02,36600.0,34.5078,34.5561,34.5078,34.5216,36600.0
2009-11-03 13:25:00,50.03,50.08,49.97,50.0,31000.0,34.5285,34.563,34.4871,34.5078,31000.0
2009-11-03 13:30:00,50.01,50.14,50.01,50.11,27300.0,34.5147,34.6044,34.5147,34.5837,27300.0
2009-11-03 13:35:00,50.11,50.22,50.08,50.16,37100.0,34.5837,34.6596,34.563,34.6182,37100.0
2009-11-03 13:40:00,50.16,50.19,50.1,50.11,21000.0,34.6182,34.6389,34.5768,34.5837,21000.0
2009-11-03 13:45:00,50.11,50.13,50.06,50.11,16200.0,34.5837,34.5975,34.5492,34.5837,16200.0
2009-11-03 13:50:00,50.12,50.17,50.12,50.12,16700.0,34.5906,34.6251,34.5906,34.5906,16700.0
2009-11-03 13:55:00,50.12,50.28,50.11,50.26,29600.0,34.5906,34.701,34.5837,34.6872,29600.0
2009-11-03 14:00:00,50.27,50.38,50.25,50.28,56800.0,34.6941,34.77,34.6803,34.701,56800.0
2009-11-03 14:05:00,50.28,50.33,50.24,50.27,63200.0,34.701,34.7355,34.6734,34.6941,63200.0
2009-11-03 14:10:00,50.28,50.3,50.17,50.24,90700.0,34.701,34.7148,34.6251,34.6734,90700.0
2009-11-03 14:15:00,50.25,50.26,50.18,50.2,29600.0,34.6803,34.6872,34.632,34.6458,29600.0
2009-11-03 14:20:00,50.19,50.25,50.16,50.18,47000.0,34.6389,34.6803,34.6182,34.632,47000.0
2009-11-03 14:25:00,50.18,50.2,50.15,50.17,24000.0,34.632,34.6458,34.6113,34.6251,24000.0
2009-11-03 14:30:00,50.15,50.24,50.15,50.15,35300.0,34.6113,34.6734,34.6113,34.6113,35300.0
2009-11-03 14:35:00,50.16,50.19,50.11,50.11,34000.0,34.6182,34.6389,34.5837,34.5837,34000.0
2009-11-03 14:40:00,50.12,50.12,50.05,50.1,33600.0,34.5906,34.5906,34.5423,34.5768,33600.0
2009-11-03 14:45:00,50.09,50.17,50.07,50.1,59000.0,34.5699,34.6251,34.5561,34.5768,59000.0
2009-11-03 14:50:00,50.1,50.12,50.06,50.12,39600.0,34.5768,34.5906,34.5492,34.5906,39600.0
2009-11-03 14:55:00,50.09,50.12,49.96,50.04,66800.0,34.5699,34.5906,34.4802,34.5354,66800.0
2009-11-03 15:00:00,50.04,50.11,49.99,50.02,56200.0,34.5354,34.5837,34.5009,34.5216,56200.0
2009-11-03 15:05:00,50.02,50.12,50.02,50.06,29900.0,34.5216,34.5906,34.5216,34.5492,29900.0
2009-11-03 15:10:00,50.08,50.16,50.06,50.06,49400.0,34.563,34.6182,34.5492,34.5492,49400.0
2009-11-03 15:15:00,50.06,50.11,50.03,50.04,39200.0,34.5492,34.5837,34.5285,34.5354,39200.0
2009-11-03 15:20:00,50.04,50.06,50.0,50.01,42900.0,34.5354,34.5492,34.5078,34.5147,42900.0
2009-11-03 15:25:00,50.0,50.06,49.98,50.05,45800.0,34.5078,34.5492,34.494,34.5423,45800.0
2009-11-03 15:30:00,50.06,50.19,50.05,50.18,71600.0,34.5492,34.6389,34.5423,34.632,71600.0
2009-11-03 15:35:00,50.18,50.18,50.1,50.17,84500.0,34.632,34.632,34.5768,34.6251,84500.0
2009-11-03 15:40:00,50.17,50.22,50.01,50.03,95700.0,34.6251,34.6596,34.5147,34.5285,95700.0
2009-11-03 15:45:00,50.03,50.14,50.03,50.08,68800.0,34.5285,34.6044,34.5285,34.563,68800.0
2009-11-03 15:50:00,50.08,50.08,49.98,50.04,99500.0,34.563,34.563,34.494,34.5354,99500.0
2009-11-03 15:55:00,50.03,50.05,49.96,50.05,159300.0,34.5285,34.5423,34.4802,34.5423,159300.0
2009-11-04 09:30:00,50.59,50.59,50.13,50.43,73200.0,34.915,34.915,34.5975,34.8045,73200.0
2009-11-04 09:35:00,50.4,50.58,50.4,50.4,85200.0,34.7838,34.9081,34.7838,34.7838,85200.0
2009-11-04 09:40:00,50.4,50.78,50.4,50.78,58600.0,34.7838,35.0461,34.7838,35.0461,58600.0
2009-11-04 09:45:00,50.77,50.88,50.72,50.82,59300.0,35.0392,35.1151,35.0047,35.0737,59300.0
2009-11-04 09:50:00,50.82,50.88,50.78,50.88,66400.0,35.0737,35.1151,35.0461,35.1151,66400.0
2009-11-04 09:55:00,50.89,50.95,50.84,50.86,31900.0,35.122,35.1634,35.0875,35.1013,31900.0
2009-11-04 10:00:00,50.86,51.1,50.72,51.06,193300.0,35.1013,35.2669,35.0047,35.2393,193300.0
2009-11-04 10:05:00,51.06,51.24,51.04,51.22,78600.0,35.2393,35.3636,35.2255,35.3498,78600.0
2009-11-04 10:10:00,51.23,51.3,51.17,51.3,66500.0,35.3567,35.405,35.3153,35.405,66500.0
2009-11-04 10:15:00,51.3,51.42,51.23,51.41,105400.0,35.405,35.4878,35.3567,35.4809,105400.0
2009-11-04 10:20:00,51.41,51.5,51.35,51.46,95400.0,35.4809,35.543,35.4395,35.5154,95400.0
2009-11-04 10:25:00,51.46,51.52,51.39,51.4,59900.0,35.5154,35.5568,35.4671,35.474,59900.0
2009-11-04 10:30:00,51.4,51.4,51.25,51.28,102100.0,35.474,35.474,35.3705,35.3912,102100.0
2009-11-04 10:35:00,51.28,51.34,51.21,51.27,64300.0,35.3912,35.4326,35.3429,35.3843,64300.0
2009-11-04 10:40:00,51.27,51.34,51.26,51.32,74400.0,35.3843,35.4326,35.3774,35.4188,74400.0
2009-11-04 10:45:00,51.31,51.4,51.3,51.39,63900.0,35.4119,35.474,35.405,35.4671,63900.0
2009-11-04 10:50:00,51.39,51.39,51.3,51.3,61600.0,35.4671,35.4671,35.405,35.405,61600.0
2009-11-04 10:55:00,51.31,51.33,51.28,51.32,50400.0,35.4119,35.4257,35.3912,35.4188,50400.0
2009-11-04 11:00:00,51.32,51.39,51.25,51.39,125000.0,35.4188,35.4671,35.3705,35.4671,125000.0
2009-11-04 11:05:00,51.38,51.38,51.25,51.32,53400.0,35.4602,35.4602,35.3705,35.4188,53400.0
2009-11-04 11:10:00,51.32,51.4,51.31,51.4,40900.0,35.4188,35.474,35.4119,35.474,40900.0
2009-11-04 11:15:00,51.41,51.43,51.29,51.32,65700.0,35.4809,35.4947,35.3981,35.4188,65700.0
2009-11-04 11:20:00,51.32,51.42,51.3,51.39,38700.0,35.4188,35.4878,35.405,35.4671,38700.0
2009-11-04 11:25:00,51.4,51.4,51.26,51.26,34000.0,35.474,35.474,35.3774,35.3774,34000.0
2009-11-04 11:30:00,51.25,51.25,51.16,51.21,50100.0,35.3705,35.3705,35.3084,35.3429,50100.0
2009-11-04 11:35:00,51.2,51.24,51.16,51.22,50600.0,35.336,35.3636,35.3084,35.3498,50600.0
2009-11-04 11:40:00,51.22,51.22,51.1,51.1,43000.0,35.3498,35.3498,35.2669,35.2669,43000.0
2009-11-04 11:45:00,51.11,51.18,51.1,51.1,42000.0,35.2738,35.3222,35.2669,35.2669,42000.0
2009-11-04 11:50:00,51.11,51.18,51.1,51.18,33100.0,35.2738,35.3222,35.2669,35.3222,33100.0
2009-11-04 11:55:00,51.19,51.2,51.12,51.2,32900.0,35.3291,35.336,35.2807,35.336,32900.0
2009-11-04 12:00:00,51.19,51.19,51.1,51.1,32300.0,35.3291,35.3291,35.2669,35.2669,32300.0
2009-11-04 12:05:00,51.11,51.11,51.05,51.06,36200.0,35.2738,35.2738,35.2324,35.2393,36200.0
2009-11-04 12:10:00,51.06,51.07,51.0,51.03,56900.0,35.2393,35.2462,35.1979,35.2186,56900.0
2009-11-04 12:15:00,51.03,51.04,51.0,51.0,39000.0,35.2186,35.2255,35.1979,35.1979,39000.0
2009-11-04 12:20:00,51.01,51.01,50.93,50.96,43700.0,35.2048,35.2048,35.1496,35.1703,43700.0
2009-11-04 12:25:00,50.97,51.0,50.91,50.91,25400.0,35.1772,35.1979,35.1358,35.1358,25400.0
2009-11-04 12:30:00,50.91,50.95,50.9,50.9,44800.0,35.1358,35.1634,35.1289,35.1289,44800.0
2009-11-04 12:35:00,50.91,50.94,50.9,50.93,21800.0,35.1358,35.1565,35.1289,35.1496,21800.0
2009-11-04 12:40:00,50.93,50.93,50.86,50.87,29600.0,35.1496,35.1496,35.1013,35.1082,29600.0
2009-11-04 12:45:00,50.87,50.9,50.74,50.75,29000.0,35.1082,35.1289,35.0185,35.0254,29000.0
2009-11-04 12:50:00,50.75,50.76,50.68,50.68,45500.0,35.0254,35.0323,34.9771,34.9771,45500.0
2009-11-04 12:55:00,50.68,50.76,50.68,50.75,54700.0,34.9771,35.0323,34.9771,35.0254,54700.0
2009-11-04 13:00:00,50.75,50.8,50.73,50.74,33800.0,35.0254,35.0599,35.0116,35.0185,33800.0
2009-11-04 13:05:00,50.73,50.78,50.72,50.76,32700.0,35.0116,35.0461,35.0047,35.0323,32700.0
2009-11-04 13:10:00,50.77,50.84,50.77,50.82,21200.0,35.0392,35.0875,35.0392,35.0737,21200.0
2009-11-04 13:15:00,50.82,50.96,50.82,50.96,32800.0,35.0737,35.1703,35.0737,35.1703,32800.0
2009-11-04 13:20:00,50.97,51.0,50.95,50.98,35200.0,35.1772,35.1979,35.1634,35.1841,35200.0
2009-11-04 13:25:00,50.98,50.98,50.85,50.85,27700.0,35.1841,35.1841,35.0944,35.0944,27700.0
2009-11-04 13:30:00,50.85,50.87,50.79,50.8,45200.0,35.0944,35.1082,35.053,35.0599,45200.0
2009-11-04 13:35:00,50.81,50.98,50.78,50.98,52000.0,35.0668,35.1841,35.0461,35.1841,52000.0
2009-11-04 13:40:00,50.98,50.98,50.89,50.9,33400.0,35.1841,35.1841,35.122,35.1289,33400.0
2009-11-04 13:45:00,50.91,50.97,50.91,50.95,37500.0,35.1358,35.1772,35.1358,35.1634,37500.0
2009-11-04 13:50:00,50.95,50.95,50.88,50.88,22900.0,35.1634,35.1634,35.1151,35.1151,22900.0
2009-11-04 13:55:00,50.88,51.0,50.88,50.97,45500.0,35.1151,35.1979,35.1151,35.1772,45500.0
2009-11-04 14:00:00,50.97,51.01,50.93,50.98,43300.0,35.1772,35.2048,35.1496,35.1841,43300.0
2009-11-04 14:05:00,50.99,50.99,50.94,50.97,42400.0,35.191,35.191,35.1565,35.1772,42400.0
2009-11-04 14:10:00,50.96,51.12,50.96,51.04,45500.0,35.1703,35.2807,35.1703,35.2255,45500.0
2009-11-04 14:15:00,51.05,51.25,50.85,50.89,68800.0,35.2324,35.3705,35.0944,35.122,68800.0
2009-11-04 14:20:00,50.91,51.21,50.9,51.01,88200.0,35.1358,35.3429,35.1289,35.2048,88200.0
2009-11-04 14:25:00,51.0,51.03,50.63,50.69,146600.0,35.1979,35.2186,34.9426,34.984,146600.0
2009-11-04 14:30:00,50.67,50.93,50.65,50.87,139400.0,34.9702,35.1496,34.9564,35.1082,139400.0
2009-11-04 14:35:00,50.88,50.98,50.81,50.83,95600.0,35.1151,35.1841,35.0668,35.0806,95600.0
2009-11-04 14:40:00,50.82,51.13,50.79,50.93,102100.0,35.0737,35.2876,35.053,35.1496,102100.0
2009-11-04 14:45:00,50.93,50.98,50.87,50.98,75300.0,35.1496,35.1841,35.1082,35.1841,75300.0
2009-11-04 14:50:00,50.97,50.99,50.9,50.93,69300.0,35.1772,35.191,35.1289,35.1496,69300.0
2009-11-04 14:55:00,50.93,50.97,50.9,50.94,54900.0,35.1496,35.1772,35.1289,35.1565,54900.0
2009-11-04 15:00:00,50.93,50.97,50.86,50.92,81800.0,35.1496,35.1772,35.1013,35.1427,81800.0
2009-11-04 15:05:00,50.92,50.95,50.85,50.9,56000.0,35.1427,35.1634,35.0944,35.1289,56000.0
2009-11-04 15:10:00,50.9,50.93,50.8,50.86,99400.0,35.1289,35.1496,35.0599,35.1013,99400.0
2009-11-04 15:15:00,50.86,50.91,50.79,50.85,71300.0,35.1013,35.1358,35.053,35.0944,71300.0
2009-11-04 15:20:00,50.85,50.85,50.77,50.79,63700.0,35.0944,35.0944,35.0392,35.053,63700.0
2009-11-04 15:25:00,50.78,50.87,50.76,50.82,84300.0,35.0461,35.1082,35.0323,35.0737,84300.0
2009-11-04 15:30:00,50.82,50.84,50.57,50.66,106500.0,35.0737,35.0875,34.9012,34.9633,106500.0
2009-11-04 15:35:00,50.65,50.67,50.44,50.53,87400.0,34.9564,34.9702,34.8114,34.8736,87400.0
2009-11-04 15:40:00,50.53,50.56,50.33,50.4,209500.0,34.8736,34.8943,34.7355,34.7838,209500.0
2009-11-04 15:45:00,50.4,50.4,50.25,50.25,172000.0,34.7838,34.7838,34.6803,34.6803,172000.0
2009-11-04 15:50:00,50.25,50.27,50.11,50.21,187300.0,34.6803,34.6941,34.5837,34.6527,187300.0
2009-11-04 15:55:00,50.21,50.24,50.07,50.16,456800.0,34.6527,34.6734,34.5561,34.6182,456800.0
2009-11-05 09:30:00,50.27,50.61,50.13,50.18,74600.0,34.6941,34.9288,34.5975,34.632,74600.0
2009-11-05 09:35:00,50.16,50.44,50.06,50.44,54400.0,34.6182,34.8114,34.5492,34.8114,54400.0
2009-11-05 09:40:00,50.45,50.47,50.14,50.14,67100.0,34.8183,34.8321,34.6044,34.6044,67100.0
2009-11-05 09:45:00,50.16,50.4,50.16,50.25,73100.0,34.6182,34.7838,34.6182,34.6803,73100.0
2009-11-05 09:50:00,50.26,50.42,50.25,50.28,54600.0,34.6872,34.7976,34.6803,34.701,54600.0
2009-11-05 09:55:00,50.29,50.33,50.2,50.33,42200.0,34.7079,34.7355,34.6458,34.7355,42200.0
2009-11-05 10:00:00,50.31,50.43,50.3,50.43,27300.0,34.7217,34.8045,34.7148,34.8045,27300.0
2009-11-05 10:05:00,50.43,50.43,50.28,50.3,38700.0,34.8045,34.8045,34.701,34.7148,38700.0
2009-11-05 10:10:00,50.32,50.4,50.29,50.29,48200.0,34.7286,34.7838,34.7079,34.7079,48200.0
2009-11-05 10:15:00,50.3,50.36,50.26,50.28,41300.0,34.7148,34.7562,34.6872,34.701,41300.0
2009-11-05 10:20:00,50.3,50.33,50.25,50.27,45200.0,34.7148,34.7355,34.6803,34.6941,45200.0
2009-11-05 10:25:00,50.28,50.43,50.25,50.35,38600.0,34.701,34.8045,34.6803,34.7493,38600.0
2009-11-05 10:30:00,50.36,50.42,50.3,50.31,24400.0,34.7562,34.7976,34.7148,34.7217,24400.0
2009-11-05 10:35:00,50.32,50.61,50.32,50.61,73500.0,34.7286,34.9288,34.7286,34.9288,73500.0
2009-11-05 10:40:00,50.62,50.77,50.56,50.76,55200.0,34.9357,35.0392,34.8943,35.0323,55200.0
2009-11-05 10:45:00,50.76,50.77,50.68,50.68,63300.0,35.0323,35.0392,34.9771,34.9771,63300.0
2009-11-05 10:50:00,50.7,50.92,50.67,50.9,60100.0,34.9909,35.1427,34.9702,35.1289,60100.0
2009-11-05 10:55:00,50.91,50.98,50.86,50.93,40500.0,35.1358,35.1841,35.1013,35.1496,40500.0
2009-11-05 11:00:00,50.93,50.94,50.8,50.8,51300.0,35.1496,35.1565,35.0599,35.0599,51300.0
2009-11-05 11:05:00,50.81,50.82,50.77,50.8,24000.0,35.0668,35.0737,35.0392,35.0599,24000.0
2009-11-05 11:10:00,50.82,50.87,50.78,50.87,31200.0,35.0737,35.1082,35.0461,35.1082,31200.0
2009-11-05 11:15:00,50.87,50.9,50.75,50.78,25200.0,35.1082,35.1289,35.0254,35.0461,25200.0
2009-11-05 11:20:00,50.79,50.89,50.77,50.89,31900.0,35.053,35.122,35.0392,35.122,31900.0
2009-11-05 11:25:00,50.89,50.89,50.71,50.71,31800.0,35.122,35.122,34.9978,34.9978,31800.0
2009-11-05 11:30:00,50.73,50.75,50.7,50.7,25100.0,35.0116,35.0254,34.9909,34.9909,25100.0
2009-11-05 11:35:00,50.72,50.72,50.64,50.66,25900.0,35.0047,35.0047,34.9495,34.9633,25900.0
2009-11-05 11:40:00,50.66,50.66,50.6,50.63,24500.0,34.9633,34.9633,34.9219,34.9426,24500.0
2009-11-05 11:45:00,50.64,50.67,50.55,50.56,40500.0,34.9495,34.9702,34.8874,34.8943,40500.0
2009-11-05 11:50:00,50.58,50.59,50.5,50.56,50400.0,34.9081,34.915,34.8529,34.8943,50400.0
2009-11-05 11:55:00,50.56,50.56,50.51,50.54,19200.0,34.8943,34.8943,34.8598,34.8805,19200.0
2009-11-05 12:00:00,50.54,50.55,50.47,50.49,28400.0,34.8805,34.8874,34.8321,34.8459,28400.0
2009-11-05 12:05:00,50.5,50.59,50.5,50.53,80100.0,34.8529,34.915,34.8529,34.8736,80100.0
2009-11-05 12:10:00,50.54,50.55,50.5,50.53,19100.0,34.8805,34.8874,34.8529,34.8736,19100.0
2009-11-05 12:15:00,50.53,50.53,50.49,50.5,29000.0,34.8736,34.8736,34.8459,34.8529,29000.0
2009-11-05 12:20:00,50.5,50.52,50.49,50.52,13000.0,34.8529,34.8667,34.8459,34.8667,13000.0
2009-11-05 12:25:00,50.52,50.54,50.45,50.53,50900.0,34.8667,34.8805,34.8183,34.8736,50900.0
2009-11-05 12:30:00,50.54,50.57,50.49,50.54,24500.0,34.8805,34.9012,34.8459,34.8805,24500.0
2009-11-05 12:35:00,50.56,50.57,50.54,50.55,13400.0,34.8943,34.9012,34.8805,34.8874,13400.0
2009-11-05 12:40:00,50.56,50.57,50.51,50.54,18000.0,34.8943,34.9012,34.8598,34.8805,18000.0
2009-11-05 12:45:00,50.55,50.58,50.53,50.55,26700.0,34.8874,34.9081,34.8736,34.8874,26700.0
2009-11-05 12:50:00,50.55,50.56,50.54,50.55,16000.0,34.8874,34.8943,34.8805,34.8874,16000.0
2009-11-05 12:55:00,50.55,50.58,50.51,50.55,85000.0,34.8874,34.9081,34.8598,34.8874,85000.0
2009-11-05 13:00:00,50.55,50.57,50.53,50.56,43900.0,34.8874,34.9012,34.8736,34.8943,43900.0
2009-11-05 13:05:00,50.56,50.56,50.53,50.55,26000.0,34.8943,34.8943,34.8736,34.8874,26000.0
2009-11-05 13:10:00,50.56,50.56,50.52,50.53,23400.0,34.8943,34.8943,34.8667,34.8736,23400.0
2009-11-05 13:15:00,50.54,50.54,50.49,50.51,26000.0,34.8805,34.8805,34.8459,34.8598,26000.0
2009-11-05 13:20:00,50.51,50.53,50.45,50.49,23100.0,34.8598,34.8736,34.8183,34.8459,23100.0
2009-11-05 13:25:00,50.49,50.5,50.46,50.48,17800.0,34.8459,34.8529,34.8252,34.839,17800.0
2009-11-05 13:30:00,50.49,50.54,50.47,50.52,18100.0,34.8459,34.8805,34.8321,34.8667,18100.0
2009-11-05 13:35:00,50.53,50.54,50.48,50.5,24800.0,34.8736,34.8805,34.839,34.8529,24800.0
2009-11-05 13:40:00,50.5,50.52,50.47,50.5,43100.0,34.8529,34.8667,34.8321,34.8529,43100.0
2009-11-05 13:45:00,50.5,50.54,50.47,50.5,43300.0,34.8529,34.8805,34.8321,34.8529,43300.0
2009-11-05 13:50:00,50.52,50.53,50.45,50.46,49700.0,34.8667,34.8736,34.8183,34.8252,49700.0
2009-11-05 13:55:00,50.46,50.51,50.4,50.4,21600.0,34.8252,34.8598,34.7838,34.7838,21600.0
2009-11-05 14:00:00,50.41,50.48,50.38,50.38,40200.0,34.7907,34.839,34.77,34.77,40200.0
2009-11-05 14:05:00,50.39,50.39,50.32,50.39,34800.0,34.7769,34.7769,34.7286,34.7769,34800.0
2009-11-05 14:10:00,50.39,50.4,50.31,50.33,47200.0,34.7769,34.7838,34.7217,34.7355,47200.0
2009-11-05 14:15:00,50.33,50.36,50.3,50.35,31000.0,34.7355,34.7562,34.7148,34.7493,31000.0
2009-11-05 14:20:00,50.37,50.41,50.33,50.35,22000.0,34.7631,34.7907,34.7355,34.7493,22000.0
2009-11-05 14:25:00,50.36,50.43,50.36,50.37,42000.0,34.7562,34.8045,34.7562,34.7631,42000.0
2009-11-05 14:30:00,50.39,50.41,50.31,50.39,40800.0,34.7769,34.7907,34.7217,34.7769,40800.0
2009-11-05 14:35:00,50.39,50.4,50.32,50.37,20400.0,34.7769,34.7838,34.7286,34.7631,20400.0
2009-11-05 14:40:00,50.38,50.41,50.37,50.39,18800.0,34.77,34.7907,34.7631,34.7769,18800.0
2009-11-05 14:45:00,50.39,50.45,50.38,50.43,40000.0,34.7769,34.8183,34.77,34.8045,40000.0
2009-11-05 14:50:00,50.45,50.51,50.43,50.48,64500.0,34.8183,34.8598,34.8045,34.839,64500.0
2009-11-05 14:55:00,50.48,50.56,50.45,50.5,58100.0,34.839,34.8943,34.8183,34.8529,58100.0
2009-11-05 15:00:00,50.51,50.63,50.49,50.53,72500.0,34.8598,34.9426,34.8459,34.8736,72500.0
2009-11-05 15:05:00,50.55,50.6,50.53,50.58,41000.0,34.8874,34.9219,34.8736,34.9081,41000.0
2009-11-05 15:10:00,50.59,50.6,50.55,50.59,31400.0,34.915,34.9219,34.8874,34.915,31400.0
2009-11-05 15:15:00,50.6,50.62,50.57,50.6,68900.0,34.9219,34.9357,34.9012,34.9219,68900.0
2009-11-05 15:20:00,50.61,50.61,50.52,50.55,26500.0,34.9288,34.9288,34.8667,34.8874,26500.0
2009-11-05 15:25:00,50.55,50.64,50.54,50.6,32000.0,34.8874,34.9495,34.8805,34.9219,32000.0
2009-11-05 15:30:00,50.61,50.61,50.52,50.57,43700.0,34.9288,34.9288,34.8667,34.9012,43700.0
2009-11-05 15:35:00,50.57,50.6,50.51,50.55,51400.0,34.9012,34.9219,34.8598,34.8874,51400.0
2009-11-05 15:40:00,50.55,50.6,50.5,50.5,73300.0,34.8874,34.9219,34.8529,34.8529,73300.0
2009-11-05 15:45:00,50.51,50.54,50.47,50.48,100900.0,34.8598,34.8805,34.8321,34.839,100900.0
2009-11-05 15:50:00,50.48,50.67,50.47,50.66,197200.0,34.839,34.9702,34.8321,34.9633,197200.0
2009-11-05 15:55:00,50.66,50.79,50.63,50.69,344800.0,34.9633,35.053,34.9426,34.984,344800.0
2009-11-06 09:30:00,50.93,51.26,50.56,51.04,242400.0,35.1496,35.3774,34.8943,35.2255,242400.0
2009-11-06 09:35:00,51.05,51.35,51.05,51.19,226900.0,35.2324,35.4395,35.2324,35.3291,226900.0
2009-11-06 09:40:00,51.18,51.75,51.15,51.64,265300.0,35.3222,35.7155,35.3015,35.6396,265300.0
2009-11-06 09:45:00,51.63,51.96,51.58,51.91,226400.0,35.6327,35.8605,35.5982,35.826,226400.0
2009-11-06 09:50:00,51.9,51.9,51.75,51.86,91900.0,35.8191,35.8191,35.7155,35.7915,91900.0
2009-11-06 09:55:00,51.88,52.07,51.86,52.01,92700.0,35.8053,35.9364,35.7915,35.895,92700.0
2009-11-06 10:00:00,52.03,52.22,52.02,52.07,123100.0,35.9088,36.0399,35.9019,35.9364,123100.0
2009-11-06 10:05:00,52.06,52.07,51.75,51.88,123000.0,35.9295,35.9364,35.7155,35.8053,123000.0
2009-11-06 10:10:00,51.87,52.0,51.82,51.93,125400.0,35.7984,35.8881,35.7639,35.8398,125400.0
2009-11-06 10:15:00,51.93,51.94,51.8,51.87,62000.0,35.8398,35.8467,35.7501,35.7984,62000.0
2009-11-06 10:20:00,51.87,51.87,51.8,51.83,79300.0,35.7984,35.7984,35.7501,35.7708,79300.0
2009-11-06 10:25:00,51.83,51.85,51.71,51.72,86900.0,35.7708,35.7846,35.6879,35.6948,86900.0
2009-11-06 10:30:00,51.72,51.76,51.65,51.73,142000.0,35.6948,35.7224,35.6465,35.7017,142000.0
2009-11-06 10:35:00,51.73,51.77,51.53,51.57,127800.0,35.7017,35.7293,35.5637,35.5913,127800.0
2009-11-06 10:40:00,51.55,51.57,51.44,51.44,69900.0,35.5775,35.5913,35.5016,35.5016,69900.0
2009-11-06 10:45:00,51.43,51.56,51.4,51.56,78200.0,35.4947,35.5844,35.474,35.5844,78200.0
2009-11-06 10:50:00,51.56,51.71,51.5,51.71,88300.0,35.5844,35.6879,35.543,35.6879,88300.0
2009-11-06 10:55:00,51.69,51.77,51.66,51.72,45800.0,35.6741,35.7293,35.6534,35.6948,45800.0
2009-11-06 11:00:00,51.72,51.75,51.66,51.75,30600.0,35.6948,35.7155,35.6534,35.7155,30600.0
2009-11-06 11:05:00,51.74,51.89,51.73,51.89,53100.0,35.7086,35.8122,35.7017,35.8122,53100.0
2009-11-06 11:10:00,51.89,51.91,51.85,51.87,52300.0,35.8122,35.826,35.7846,35.7984,52300.0
2009-11-06 11:15:00,51.86,51.89,51.81,51.82,31400.0,35.7915,35.8122,35.757,35.7639,31400.0
2009-11-06 11:20:00,51.82,51.86,51.71,51.73,45300.0,35.7639,35.7915,35.6879,35.7017,45300.0
2009-11-06 11:25:00,51.71,51.88,51.71,51.88,38100.0,35.6879,35.8053,35.6879,35.8053,38100.0
2009-11-06 11:30:00,51.87,51.88,51.83,51.85,32900.0,35.7984,35.8053,35.7708,35.7846,32900.0
2009-11-06 11:35:00,51.85,51.86,51.79,51.84,20100.0,35.7846,35.7915,35.7432,35.7777,20100.0
2009-11-06 11:40:00,51.85,51.97,51.84,51.93,36300.0,35.7846,35.8674,35.7777,35.8398,36300.0
2009-11-06 11:45:00,51.93,51.94,51.84,51.86,22400.0,35.8398,35.8467,35.7777,35.7915,22400.0
2009-11-06 11:50:00,51.86,51.87,51.84,51.86,22600.0,35.7915,35.7984,35.7777,35.7915,22600.0
2009-11-06 11:55:00,51.86,51.88,51.81,51.81,24600.0,35.7915,35.8053,35.757,35.757,24600.0
2009-11-06 12:00:00,51.81,51.84,51.78,51.8,33300.0,35.757,35.7777,35.7363,35.7501,33300.0
2009-11-06 12:05:00,51.8,51.92,51.79,51.9,32300.0,35.7501,35.8329,35.7432,35.8191,32300.0
2009-11-06 12:10:00,51.91,52.0,51.91,51.95,38000.0,35.826,35.8881,35.826,35.8536,38000.0
2009-11-06 12:15:00,51.95,51.98,51.82,51.83,41700.0,35.8536,35.8743,35.7639,35.7708,41700.0
2009-11-06 12:20:00,51.8,51.88,51.76,51.81,33900.0,35.7501,35.8053,35.7224,35.757,33900.0
2009-11-06 12:25:00,51.81,51.93,51.78,51.83,39600.0,35.757,35.8398,35.7363,35.7708,39600.0
2009-11-06 12:30:00,51.83,51.88,51.82,51.87,19000.0,35.7708,35.8053,35.7639,35.7984,19000.0
2009-11-06 12:35:00,51.89,51.93,51.75,51.79,43000.0,35.8122,35.8398,35.7155,35.7432,43000.0
2009-11-06 12:40:00,51.79,51.79,51.72,51.73,31100.0,35.7432,35.7432,35.6948,35.7017,31100.0
2009-11-06 12:45:00,51.72,51.74,51.7,51.73,36600.0,35.6948,35.7086,35.681,35.7017,36600.0
2009-11-06 12:50:00,51.73,51.79,51.71,51.75,73500.0,35.7017,35.7432,35.6879,35.7155,73500.0
2009-11-06 12:55:00,51.76,51.81,51.76,51.76,34200.0,35.7224,35.757,35.7224,35.7224,34200.0
2009-11-06 13:00:00,51.76,51.76,51.72,51.72,42200.0,35.7224,35.7224,35.6948,35.6948,42200.0
2009-11-06 13:05:00,51.72,51.82,51.72,51.77,23300.0,35.6948,35.7639,35.6948,35.7293,23300.0
2009-11-06 13:10:00,51.77,51.81,51.74,51.81,17600.0,35.7293,35.757,35.7086,35.757,17600.0
2009-11-06 13:15:00,51.81,51.82,51.75,51.8,29600.0,35.757,35.7639,35.7155,35.7501,29600.0
2009-11-06 13:20:00,51.8,51.83,51.77,51.79,23200.0,35.7501,35.7708,35.7293,35.7432,23200.0
2009-11-06 13:25:00,51.78,51.79,51.73,51.77,29300.0,35.7363,35.7432,35.7017,35.7293,29300.0
2009-11-06 13:30:00,51.75,51.79,51.72,51.79,27900.0,35.7155,35.7432,35.6948,35.7432,27900.0
2009-11-06 13:35:00,51.79,51.85,51.72,51.72,35000.0,35.7432,35.7846,35.6948,35.6948,35000.0
2009-11-06 13:40:00,51.72,51.79,51.72,51.79,17900.0,35.6948,35.7432,35.6948,35.7432,17900.0
2009-11-06 13:45:00,51.79,51.85,51.75,51.79,33300.0,35.7432,35.7846,35.7155,35.7432,33300.0
2009-11-06 13:50:00,51.79,51.8,51.74,51.76,40000.0,35.7432,35.7501,35.7086,35.7224,40000.0
2009-11-06 13:55:00,51.76,51.79,51.76,51.77,35900.0,35.7224,35.7432,35.7224,35.7293,35900.0
2009-11-06 14:00:00,51.77,51.81,51.73,51.78,30500.0,35.7293,35.757,35.7017,35.7363,30500.0
2009-11-06 14:05:00,51.79,51.81,51.75,51.77,46300.0,35.7432,35.757,35.7155,35.7293,46300.0
2009-11-06 14:10:00,51.76,51.79,51.76,51.78,24600.0,35.7224,35.7432,35.7224,35.7363,24600.0
2009-11-06 14:15:00,51.78,51.83,51.78,51.82,22200.0,35.7363,35.7708,35.7363,35.7639,22200.0
2009-11-06 14:20:00,51.81,51.83,51.79,51.8,29300.0,35.757,35.7708,35.7432,35.7501,29300.0
2009-11-06 14:25:00,51.8,51.86,51.79,51.8,29600.0,35.7501,35.7915,35.7432,35.7501,29600.0
2009-11-06 14:30:00,51.8,51.81,51.75,51.79,28600.0,35.7501,35.757,35.7155,35.7432,28600.0
2009-11-06 14:35:00,51.79,51.85,51.76,51.84,54600.0,35.7432,35.7846,35.7224,35.7777,54600.0
2009-11-06 14:40:00,51.84,51.85,51.77,51.77,47300.0,35.7777,35.7846,35.7293,35.7293,47300.0
2009-11-06 14:45:00,51.77,51.79,51.76,51.79,43000.0,35.7293,35.7432,35.7224,35.7432,43000.0
2009-11-06 14:50:00,51.79,51.83,51.74,51.76,73100.0,35.7432,35.7708,35.7086,35.7224,73100.0
2009-11-06 14:55:00,51.76,51.78,51.74,51.74,44700.0,35.7224,35.7363,35.7086,35.7086,44700.0
2009-11-06 15:00:00,51.74,51.74,51.62,51.7,67100.0,35.7086,35.7086,35.6258,35.681,67100.0
2009-11-06 15:05:00,51.7,51.75,51.69,51.72,47900.0,35.681,35.7155,35.6741,35.6948,47900.0
2009-11-06 15:10:00,51.72,51.82,51.72,51.76,53100.0,35.6948,35.7639,35.6948,35.7224,53100.0
2009-11-06 15:15:00,51.77,51.81,51.74,51.81,35500.0,35.7293,35.757,35.7086,35.757,35500.0
2009-11-06 15:20:00,51.81,51.86,51.74,51.79,59600.0,35.757,35.7915,35.7086,35.7432,59600.0
2009-11-06 15:25:00,51.78,51.91,51.78,51.89,64500.0,35.7363,35.826,35.7363,35.8122,64500.0
2009-11-06 15:30:00,51.9,51.91,51.8,51.86,65400.0,35.8191,35.826,35.7501,35.7915,65400.0
2009-11-06 15:35:00,51.86,51.99,51.84,51.91,96500.0,35.7915,35.8812,35.7777,35.826,96500.0
2009-11-06 15:40:00,51.92,52.0,51.92,52.0,71600.0,35.8329,35.8881,35.8329,35.8881,71600.0
2009-11-06 15:45:00,52.0,52.0,51.88,51.95,108700.0,35.8881,35.8881,35.8053,35.8536,108700.0
2009-11-06 15:50:00,51.94,51.99,51.85,51.97,194500.0,35.8467,35.8812,35.7846,35.8674,194500.0
2009-11-06 15:55:00,51.97,51.98,51.79,51.9,253100.0,35.8674,35.8743,35.7432,35.8191,253100.0
2009-11-09 09:30:00,52.34,52.67,52.26,52.44,111100.0,36.1227,36.3505,36.0675,36.1918,111100.0
2009-11-09 09:35:00,52.42,52.69,52.4,52.61,120200.0,36.178,36.3643,36.1641,36.3091,120200.0
2009-11-09 09:40:00,52.62,52.7,52.54,52.66,95700.0,36.316,36.3712,36.2608,36.3436,95700.0
2009-11-09 09:45:00,52.66,52.89,52.26,52.88,86800.0,36.3436,36.5023,36.0675,36.4954,86800.0
2009-11-09 09:50:00,52.88,53.12,52.87,53.08,121100.0,36.4954,36.6611,36.4885,36.6335,121100.0
2009-11-09 09:55:00,53.08,53.08,52.89,52.94,63300.0,36.6335,36.6335,36.5023,36.5368,63300.0
2009-11-09 10:00:00,52.94,53.11,52.91,53.06,154100.0,36.5368,36.6542,36.5161,36.6196,154100.0
2009-11-09 10:05:00,53.06,53.18,52.96,53.02,127400.0,36.6196,36.7025,36.5506,36.592,127400.0
2009-11-09 10:10:00,53.02,53.16,53.01,53.15,154000.0,36.592,36.6887,36.5851,36.6818,154000.0
2009-11-09 10:15:00,53.16,53.26,53.07,53.14,73900.0,36.6887,36.7577,36.6266,36.6749,73900.0
2009-11-09 10:20:00,53.14,53.18,53.06,53.09,63900.0,36.6749,36.7025,36.6196,36.6404,63900.0
2009-11-09 10:25:00,53.1,53.12,52.92,52.96,149600.0,36.6473,36.6611,36.523,36.5506,149600.0
2009-11-09 10:30:00,52.97,53.13,52.94,53.13,98400.0,36.5575,36.668,36.5368,36.668,98400.0
2009-11-09 10:35:00,53.13,53.2,53.1,53.18,62600.0,36.668,36.7163,36.6473,36.7025,62600.0
2009-11-09 10:40:00,53.19,53.29,53.16,53.25,72100.0,36.7094,36.7784,36.6887,36.7508,72100.0
2009-11-09 10:45:00,53.25,53.32,53.23,53.31,57400.0,36.7508,36.7991,36.737,36.7922,57400.0
2009-11-09 10:50:00,53.32,53.35,53.25,53.34,65700.0,36.7991,36.8198,36.7508,36.8129,65700.0
2009-11-09 10:55:00,53.34,53.35,53.24,53.3,72900.0,36.8129,36.8198,36.7439,36.7853,72900.0
2009-11-09 11:00:00,53.3,53.42,53.3,53.4,66100.0,36.7853,36.8681,36.7853,36.8543,66100.0
2009-11-09 11:05:00,53.41,53.44,53.4,53.43,74700.0,36.8612,36.8819,36.8543,36.875,74700.0
2009-11-09 11:10:00,53.43,53.48,53.4,53.43,57500.0,36.875,36.9095,36.8543,36.875,57500.0
2009-11-09 11:15:00,53.43,53.59,53.43,53.53,73100.0,36.875,36.9854,36.875,36.944,73100.0
2009-11-09 11:20:00,53.54,53.57,53.43,53.56,90000.0,36.9509,36.9716,36.875,36.9647,90000.0
2009-11-09 11:25:00,53.56,53.66,53.56,53.62,73800.0,36.9647,37.0337,36.9647,37.0061,73800.0
2009-11-09 11:30:00,53.61,53.61,53.46,53.46,49200.0,36.9992,36.9992,36.8957,36.8957,49200.0
2009-11-09 11:35:00,53.46,53.54,53.42,53.45,44600.0,36.8957,36.9509,36.8681,36.8888,44600.0
2009-11-09 11:40:00,53.45,53.52,53.43,53.52,50900.0,36.8888,36.9371,36.875,36.9371,50900.0
2009-11-09 11:45:00,53.52,53.65,53.52,53.64,42700.0,36.9371,37.0268,36.9371,37.0199,42700.0
2009-11-09 11:50:00,53.64,53.71,53.6,53.71,91400.0,37.0199,37.0683,36.9923,37.0683,91400.0
2009-11-09 11:55:00,53.71,53.73,53.65,53.7,36600.0,37.0683,37.0821,37.0268,37.0613,36600.0
2009-11-09 12:00:00,53.7,53.74,53.69,53.71,69900.0,37.0613,37.089,37.0544,37.0683,69900.0
2009-11-09 12:05:00,53.71,53.75,53.67,53.68,72400.0,37.0683,37.0959,37.0406,37.0475,72400.0
2009-11-09 12:10:00,53.68,53.78,53.67,53.76,43800.0,37.0475,37.1166,37.0406,37.1028,43800.0
2009-11-09 12:15:00,53.76,53.85,53.76,53.8,48400.0,37.1028,37.1649,37.1028,37.1304,48400.0
2009-11-09 12:20:00,53.8,53.86,53.78,53.78,45900.0,37.1304,37.1718,37.1166,37.1166,45900.0
2009-11-09 12:25:00,53.78,53.78,53.71,53.75,59200.0,37.1166,37.1166,37.0683,37.0959,59200.0
2009-11-09 12:30:00,53.75,53.76,53.7,53.74,58300.0,37.0959,37.1028,37.0613,37.089,58300.0
2009-11-09 12:35:00,53.75,53.75,53.68,53.71,196400.0,37.0959,37.0959,37.0475,37.0683,196400.0
2009-11-09 12:40:00,53.71,53.73,53.68,53.7,85200.0,37.0683,37.0821,37.0475,37.0613,85200.0
2009-11-09 12:45:00,53.7,53.73,53.67,53.73,68400.0,37.0613,37.0821,37.0406,37.0821,68400.0
2009-11-09 12:50:00,53.73,53.73,53.69,53.7,73400.0,37.0821,37.0821,37.0544,37.0613,73400.0
2009-11-09 12:55:00,53.7,53.72,53.69,53.72,57000.0,37.0613,37.0752,37.0544,37.0752,57000.0
2009-11-09 13:00:00,53.72,53.74,53.7,53.73,81500.0,37.0752,37.089,37.0613,37.0821,81500.0
2009-11-09 13:05:00,53.73,53.75,53.68,53.7,54400.0,37.0821,37.0959,37.0475,37.0613,54400.0
2009-11-09 13:10:00,53.71,53.75,53.7,53.75,38400.0,37.0683,37.0959,37.0613,37.0959,38400.0
2009-11-09 13:15:00,53.74,53.74,53.67,53.73,45100.0,37.089,37.089,37.0406,37.0821,45100.0
2009-11-09 13:20:00,53.73,53.73,53.69,53.69,44000.0,37.0821,37.0821,37.0544,37.0544,44000.0
2009-11-09 13:25:00,53.69,53.74,53.69,53.72,35900.0,37.0544,37.089,37.0544,37.0752,35900.0
2009-11-09 13:30:00,53.71,53.73,53.66,53.66,47700.0,37.0683,37.0821,37.0337,37.0337,47700.0
2009-11-09 13:35:00,53.66,53.86,53.63,53.85,101900.0,37.0337,37.1718,37.013,37.1649,101900.0
2009-11-09 13:40:00,53.84,53.88,53.78,53.78,57400.0,37.158,37.1856,37.1166,37.1166,57400.0
2009-11-09 13:45:00,53.78,53.85,53.76,53.77,39300.0,37.1166,37.1649,37.1028,37.1097,39300.0
2009-11-09 13:50:00,53.79,53.87,53.78,53.85,72800.0,37.1235,37.1787,37.1166,37.1649,72800.0
2009-11-09 13:55:00,53.85,53.89,53.82,53.84,104100.0,37.1649,37.1925,37.1442,37.158,104100.0
2009-11-09 14:00:00,53.84,53.84,53.75,53.75,43100.0,37.158,37.158,37.0959,37.0959,43100.0
2009-11-09 14:05:00,53.75,53.79,53.66,53.67,81400.0,37.0959,37.1235,37.0337,37.0406,81400.0
2009-11-09 14:10:00,53.67,53.7,53.63,53.67,54900.0,37.0406,37.0613,37.013,37.0406,54900.0
2009-11-09 14:15:00,53.67,53.69,53.6,53.68,79200.0,37.0406,37.0544,36.9923,37.0475,79200.0
2009-11-09 14:20:00,53.68,53.69,53.63,53.65,123100.0,37.0475,37.0544,37.013,37.0268,123100.0
2009-11-09 14:25:00,53.66,53.66,53.6,53.61,52700.0,37.0337,37.0337,36.9923,36.9992,52700.0
2009-11-09 14:30:00,53.61,53.61,53.54,53.56,79300.0,36.9992,36.9992,36.9509,36.9647,79300.0
2009-11-09 14:35:00,53.56,53.57,53.52,53.53,83900.0,36.9647,36.9716,36.9371,36.944,83900.0
2009-11-09 14:40:00,53.54,53.57,53.53,53.55,102200.0,36.9509,36.9716,36.944,36.9578,102200.0
2009-11-09 14:45:00,53.55,53.63,53.53,53.63,148000.0,36.9578,37.013,36.944,37.013,148000.0
2009-11-09 14:50:00,53.63,53.64,53.57,53.57,65600.0,37.013,37.0199,36.9716,36.9716,65600.0
2009-11-09 14:55:00,53.59,53.6,53.53,53.55,103000.0,36.9854,36.9923,36.944,36.9578,103000.0
2009-11-09 15:00:00,53.54,53.69,53.53,53.66,78900.0,36.9509,37.0544,36.944,37.0337,78900.0
2009-11-09 15:05:00,53.66,53.69,53.64,53.65,79700.0,37.0337,37.0544,37.0199,37.0268,79700.0
2009-11-09 15:10:00,53.65,53.65,53.62,53.65,55500.0,37.0268,37.0268,37.0061,37.0268,55500.0
2009-11-09 15:15:00,53.65,53.74,53.63,53.68,131800.0,37.0268,37.089,37.013,37.0475,131800.0
2009-11-09 15:20:00,53.68,53.7,53.65,53.65,122200.0,37.0475,37.0613,37.0268,37.0268,122200.0
2009-11-09 15:25:00,53.65,53.66,53.6,53.61,69200.0,37.0268,37.0337,36.9923,36.9992,69200.0
2009-11-09 15:30:00,53.63,53.64,53.54,53.54,78800.0,37.013,37.0199,36.9509,36.9509,78800.0
2009-11-09 15:35:00,53.53,53.55,53.47,53.52,92800.0,36.944,36.9578,36.9026,36.9371,92800.0
2009-11-09 15:40:00,53.52,53.53,53.41,53.41,169400.0,36.9371,36.944,36.8612,36.8612,169400.0
2009-11-09 15:45:00,53.41,53.56,53.41,53.53,200500.0,36.8612,36.9647,36.8612,36.944,200500.0
2009-11-09 15:50:00,53.52,53.62,53.5,53.57,286600.0,36.9371,37.0061,36.9233,36.9716,286600.0
2009-11-09 15:55:00,53.57,53.66,53.54,53.62,404800.0,36.9716,37.0337,36.9509,37.0061,404800.0
2009-11-10 09:30:00,53.43,53.84,53.4,53.81,81100.0,36.875,37.158,36.8543,37.1373,81100.0
2009-11-10 09:35:00,53.81,53.82,53.7,53.72,69000.0,37.1373,37.1442,37.0613,37.0752,69000.0
2009-11-10 09:40:00,53.74,53.74,53.56,53.68,77100.0,37.089,37.089,36.9647,37.0475,77100.0
2009-11-10 09:45:00,53.69,53.75,53.62,53.69,56300.0,37.0544,37.0959,37.0061,37.0544,56300.0
2009-11-10 09:50:00,53.7,53.76,53.7,53.76,44700.0,37.0613,37.1028,37.0613,37.1028,44700.0
2009-11-10 09:55:00,53.75,53.8,53.72,53.73,54200.0,37.0959,37.1304,37.0752,37.0821,54200.0
2009-11-10 10:00:00,53.72,53.75,53.68,53.7,66200.0,37.0752,37.0959,37.0475,37.0613,66200.0
2009-11-10 10:05:00,53.71,53.84,53.7,53.82,57500.0,37.0683,37.158,37.0613,37.1442,57500.0
2009-11-10 10:10:00,53.81,53.96,53.8,53.88,60000.0,37.1373,37.2408,37.1304,37.1856,60000.0
2009-11-10 10:15:00,53.88,53.89,53.78,53.81,33500.0,37.1856,37.1925,37.1166,37.1373,33500.0
2009-11-10 10:20:00,53.81,53.84,53.76,53.83,22900.0,37.1373,37.158,37.1028,37.1511,22900.0
2009-11-10 10:25:00,53.83,53.84,53.78,53.82,56400.0,37.1511,37.158,37.1166,37.1442,56400.0
2009-11-10 10:30:00,53.83,53.87,53.78,53.79,48500.0,37.1511,37.1787,37.1166,37.1235,48500.0
2009-11-10 10:35:00,53.79,53.82,53.74,53.75,25900.0,37.1235,37.1442,37.089,37.0959,25900.0
2009-11-10 10:40:00,53.75,53.83,53.73,53.75,33600.0,37.0959,37.1511,37.0821,37.0959,33600.0
2009-11-10 10:45:00,53.76,53.82,53.73,53.81,32200.0,37.1028,37.1442,37.0821,37.1373,32200.0
2009-11-10 10:50:00,53.81,53.81,53.73,53.75,64700.0,37.1373,37.1373,37.0821,37.0959,64700.0
2009-11-10 10:55:00,53.75,53.79,53.7,53.71,34500.0,37.0959,37.1235,37.0613,37.0683,34500.0
2009-11-10 11:00:00,53.7,53.78,53.69,53.77,67600.0,37.0613,37.1166,37.0544,37.1097,67600.0
2009-11-10 11:05:00,53.77,53.79,53.7,53.78,47500.0,37.1097,37.1235,37.0613,37.1166,47500.0
2009-11-10 11:10:00,53.78,53.83,53.75,53.82,32600.0,37.1166,37.1511,37.0959,37.1442,32600.0
2009-11-10 11:15:00,53.81,53.89,53.8,53.86,56500.0,37.1373,37.1925,37.1304,37.1718,56500.0
2009-11-10 11:20:00,53.87,53.89,53.83,53.84,32900.0,37.1787,37.1925,37.1511,37.158,32900.0
2009-11-10 11:25:00,53.84,53.89,53.8,53.85,28900.0,37.158,37.1925,37.1304,37.1649,28900.0
2009-11-10 11:30:00,53.84,53.9,53.77,53.78,45400.0,37.158,37.1994,37.1097,37.1166,45400.0
2009-11-10 11:35:00,53.79,53.97,53.78,53.9,80300.0,37.1235,37.2477,37.1166,37.1994,80300.0
2009-11-10 11:40:00,53.91,53.93,53.88,53.92,25700.0,37.2063,37.2201,37.1856,37.2132,25700.0
2009-11-10 11:45:00,53.92,53.94,53.9,53.91,32500.0,37.2132,37.227,37.1994,37.2063,32500.0
2009-11-10 11:50:00,53.92,53.92,53.84,53.91,93700.0,37.2132,37.2132,37.158,37.2063,93700.0
2009-11-10 11:55:00,53.92,53.93,53.87,53.9,32400.0,37.2132,37.2201,37.1787,37.1994,32400.0
2009-11-10 12:00:00,53.9,53.93,53.89,53.92,42800.0,37.1994,37.2201,37.1925,37.2132,42800.0
2009-11-10 12:05:00,53.91,53.96,53.9,53.94,142900.0,37.2063,37.2408,37.1994,37.227,142900.0
2009-11-10 12:10:00,53.94,53.97,53.91,53.92,89200.0,37.227,37.2477,37.2063,37.2132,89200.0
2009-11-10 12:15:00,53.94,53.99,53.93,53.98,20400.0,37.227,37.2615,37.2201,37.2546,20400.0
2009-11-10 12:20:00,53.98,53.99,53.89,53.92,45800.0,37.2546,37.2615,37.1925,37.2132,45800.0
2009-11-10 12:25:00,53.93,53.99,53.87,53.87,54400.0,37.2201,37.2615,37.1787,37.1787,54400.0
2009-11-10 12:30:00,53.87,53.9,53.85,53.88,30500.0,37.1787,37.1994,37.1649,37.1856,30500.0
2009-11-10 12:35:00,53.88,53.92,53.88,53.88,25500.0,37.1856,37.2132,37.1856,37.1856,25500.0
2009-11-10 12:40:00,53.88,53.89,53.8,53.86,57800.0,37.1856,37.1925,37.1304,37.1718,57800.0
2009-11-10 12:45:00,53.86,53.92,53.85,53.88,34200.0,37.1718,37.2132,37.1649,37.1856,34200.0
2009-11-10 12:50:00,53.88,53.96,53.88,53.96,40600.0,37.1856,37.2408,37.1856,37.2408,40600.0
2009-11-10 12:55:00,53.96,54.02,53.94,53.99,58700.0,37.2408,37.2822,37.227,37.2615,58700.0
2009-11-10 13:00:00,53.99,53.99,53.91,53.91,38600.0,37.2615,37.2615,37.2063,37.2063,38600.0
2009-11-10 13:05:00,53.92,53.92,53.85,53.89,57600.0,37.2132,37.2132,37.1649,37.1925,57600.0
2009-11-10 13:10:00,53.9,53.91,53.83,53.83,59400.0,37.1994,37.2063,37.1511,37.1511,59400.0
2009-11-10 13:15:00,53.83,53.86,53.73,53.8,112300.0,37.1511,37.1718,37.0821,37.1304,112300.0
2009-11-10 13:20:00,53.79,53.8,53.75,53.79,36200.0,37.1235,37.1304,37.0959,37.1235,36200.0
2009-11-10 13:25:00,53.79,53.79,53.77,53.77,25900.0,37.1235,37.1235,37.1097,37.1097,25900.0
2009-11-10 13:30:00,53.77,53.83,53.77,53.78,58200.0,37.1097,37.1511,37.1097,37.1166,58200.0
2009-11-10 13:35:00,53.77,53.8,53.72,53.72,35600.0,37.1097,37.1304,37.0752,37.0752,35600.0
2009-11-10 13:40:00,53.72,53.72,53.64,53.67,39500.0,37.0752,37.0752,37.0199,37.0406,39500.0
2009-11-10 13:45:00,53.68,53.69,53.66,53.68,31400.0,37.0475,37.0544,37.0337,37.0475,31400.0
2009-11-10 13:50:00,53.69,53.83,53.69,53.82,37600.0,37.0544,37.1511,37.0544,37.1442,37600.0
2009-11-10 13:55:00,53.82,53.82,53.73,53.79,80200.0,37.1442,37.1442,37.0821,37.1235,80200.0
2009-11-10 14:00:00,53.81,53.89,53.8,53.88,53200.0,37.1373,37.1925,37.1304,37.1856,53200.0
2009-11-10 14:05:00,53.86,53.92,53.84,53.91,30400.0,37.1718,37.2132,37.158,37.2063,30400.0
2009-11-10 14:10:00,53.91,53.91,53.77,53.77,33800.0,37.2063,37.2063,37.1097,37.1097,33800.0
2009-11-10 14:15:00,53.78,53.8,53.73,53.79,37500.0,37.1166,37.1304,37.0821,37.1235,37500.0
2009-11-10 14:20:00,53.79,53.85,53.78,53.85,13900.0,37.1235,37.1649,37.1166,37.1649,13900.0
2009-11-10 14:25:00,53.85,53.93,53.84,53.92,35700.0,37.1649,37.2201,37.158,37.2132,35700.0
2009-11-10 14:30:00,53.92,54.02,53.9,53.99,61700.0,37.2132,37.2822,37.1994,37.2615,61700.0
2009-11-10 14:35:00,53.99,54.05,53.96,54.01,42000.0,37.2615,37.3029,37.2408,37.2753,42000.0
2009-11-10 14:40:00,54.01,54.08,53.99,54.06,41100.0,37.2753,37.3236,37.2615,37.3098,41100.0
2009-11-10 14:45:00,54.08,54.09,54.02,54.07,30600.0,37.3236,37.3305,37.2822,37.3167,30600.0
2009-11-10 14:50:00,54.07,54.09,54.04,54.04,53800.0,37.3167,37.3305,37.296,37.296,53800.0
2009-11-10 14:55:00,54.04,54.07,54.01,54.06,54500.0,37.296,37.3167,37.2753,37.3098,54500.0
2009-11-10 15:00:00,54.06,54.06,53.96,53.99,41100.0,37.3098,37.3098,37.2408,37.2615,41100.0
2009-11-10 15:05:00,53.99,54.0,53.98,53.98,46600.0,37.2615,37.2684,37.2546,37.2546,46600.0
2009-11-10 15:10:00,53.98,54.01,53.96,53.97,94900.0,37.2546,37.2753,37.2408,37.2477,94900.0
2009-11-10 15:15:00,53.97,54.03,53.95,53.96,102700.0,37.2477,37.2891,37.2339,37.2408,102700.0
2009-11-10 15:20:00,53.97,54.03,53.95,54.01,102500.0,37.2477,37.2891,37.2339,37.2753,102500.0
2009-11-10 15:25:00,54.01,54.01,53.96,53.99,79300.0,37.2753,37.2753,37.2408,37.2615,79300.0
2009-11-10 15:30:00,53.99,54.0,53.95,53.97,100900.0,37.2615,37.2684,37.2339,37.2477,100900.0
2009-11-10 15:35:00,53.97,53.99,53.95,53.97,96600.0,37.2477,37.2615,37.2339,37.2477,96600.0
2009-11-10 15:40:00,53.98,54.04,53.96,53.97,111000.0,37.2546,37.296,37.2408,37.2477,111000.0
2009-11-10 15:45:00,53.97,54.0,53.92,53.99,105600.0,37.2477,37.2684,37.2132,37.2615,105600.0
2009-11-10 15:50:00,54.0,54.0,53.93,53.96,142800.0,37.2684,37.2684,37.2201,37.2408,142800.0
2009-11-10 15:55:00,53.95,53.98,53.92,53.94,263500.0,37.2339,37.2546,37.2132,37.227,263500.0
2009-11-11 09:30:00,54.44,54.44,54.08,54.22,94500.0,37.5721,37.5721,37.3236,37.4202,94500.0
2009-11-11 09:35:00,54.25,54.28,53.98,54.17,48900.0,37.4409,37.4616,37.2546,37.3857,48900.0
2009-11-11 09:40:00,54.15,54.26,54.11,54.18,24000.0,37.3719,37.4478,37.3443,37.3926,24000.0
2009-11-11 09:45:00,54.16,54.18,53.86,54.0,130000.0,37.3788,37.3926,37.1718,37.2684,130000.0
2009-11-11 09:50:00,53.99,54.05,53.97,54.02,49000.0,37.2615,37.3029,37.2477,37.2822,49000.0
2009-11-11 09:55:00,54.05,54.24,54.01,54.17,42800.0,37.3029,37.434,37.2753,37.3857,42800.0
2009-11-11 10:00:00,54.18,54.38,54.16,54.37,48600.0,37.3926,37.5307,37.3788,37.5238,48600.0
2009-11-11 10:05:00,54.38,54.41,54.28,54.3,42200.0,37.5307,37.5514,37.4616,37.4754,42200.0
2009-11-11 10:10:00,54.32,54.39,54.31,54.36,43800.0,37.4892,37.5376,37.4823,37.5169,43800.0
2009-11-11 10:15:00,54.36,54.42,54.29,54.29,57600.0,37.5169,37.5583,37.4685,37.4685,57600.0
2009-11-11 10:20:00,54.3,54.39,54.3,54.37,36700.0,37.4754,37.5376,37.4754,37.5238,36700.0
2009-11-11 10:25:00,54.37,54.38,54.25,54.3,44100.0,37.5238,37.5307,37.4409,37.4754,44100.0
2009-11-11 10:30:00,54.3,54.31,54.18,54.18,78600.0,37.4754,37.4823,37.3926,37.3926,78600.0
2009-11-11 10:35:00,54.18,54.27,54.17,54.24,65800.0,37.3926,37.4547,37.3857,37.434,65800.0
2009-11-11 10:40:00,54.24,54.32,54.2,54.26,104300.0,37.434,37.4892,37.4064,37.4478,104300.0
2009-11-11 10:45:00,54.27,54.33,54.2,54.3,54500.0,37.4547,37.4961,37.4064,37.4754,54500.0
2009-11-11 10:50:00,54.3,54.32,54.19,54.26,43900.0,37.4754,37.4892,37.3995,37.4478,43900.0
2009-11-11 10:55:00,54.26,54.35,54.26,54.35,24500.0,37.4478,37.51,37.4478,37.51,24500.0
2009-11-11 11:00:00,54.35,54.45,54.33,54.44,28600.0,37.51,37.579,37.4961,37.5721,28600.0
2009-11-11 11:05:00,54.45,54.47,54.26,54.27,37100.0,37.579,37.5928,37.4478,37.4547,37100.0
2009-11-11 11:10:00,54.26,54.36,54.25,54.33,31200.0,37.4478,37.5169,37.4409,37.4961,31200.0
2009-11-11 11:15:00,54.32,54.41,54.25,54.38,39300.0,37.4892,37.5514,37.4409,37.5307,39300.0
2009-11-11 11:20:00,54.39,54.39,54.3,54.3,38500.0,37.5376,37.5376,37.4754,37.4754,38500.0
2009-11-11 11:25:00,54.32,54.34,54.27,54.32,36100.0,37.4892,37.503,37.4547,37.4892,36100.0
2009-11-11 11:30:00,54.3,54.31,54.25,54.27,19200.0,37.4754,37.4823,37.4409,37.4547,19200.0
2009-11-11 11:35:00,54.26,54.39,54.25,54.32,71500.0,37.4478,37.5376,37.4409,37.4892,71500.0
2009-11-11 11:40:00,54.33,54.43,54.31,54.42,28700.0,37.4961,37.5652,37.4823,37.5583,28700.0
2009-11-11 11:45:00,54.41,54.43,54.39,54.41,18800.0,37.5514,37.5652,37.5376,37.5514,18800.0
2009-11-11 11:50:00,54.41,54.41,54.29,54.36,71300.0,37.5514,37.5514,37.4685,37.5169,71300.0
2009-11-11 11:55:00,54.36,54.36,54.26,54.29,121800.0,37.5169,37.5169,37.4478,37.4685,121800.0
2009-11-11 12:00:00,54.3,54.3,54.23,54.26,46000.0,37.4754,37.4754,37.4271,37.4478,46000.0
2009-11-11 12:05:00,54.26,54.28,54.16,54.2,43900.0,37.4478,37.4616,37.3788,37.4064,43900.0
2009-11-11 12:10:00,54.2,54.23,54.18,54.2,14200.0,37.4064,37.4271,37.3926,37.4064,14200.0
2009-11-11 12:15:00,54.19,54.21,54.15,54.17,14200.0,37.3995,37.4133,37.3719,37.3857,14200.0
2009-11-11 12:20:00,54.17,54.27,54.17,54.26,17000.0,37.3857,37.4547,37.3857,37.4478,17000.0
2009-11-11 12:25:00,54.25,54.32,54.25,54.3,19500.0,37.4409,37.4892,37.4409,37.4754,19500.0
2009-11-11 12:30:00,54.3,54.33,54.26,54.29,40800.0,37.4754,37.4961,37.4478,37.4685,40800.0
2009-11-11 12:35:00,54.31,54.37,54.28,54.28,27700.0,37.4823,37.5238,37.4616,37.4616,27700.0
2009-11-11 12:40:00,54.28,54.29,54.24,54.24,34900.0,37.4616,37.4685,37.434,37.434,34900.0
2009-11-11 12:45:00,54.24,54.26,54.15,54.17,80900.0,37.434,37.4478,37.3719,37.3857,80900.0
2009-11-11 12:50:00,54.17,54.2,54.15,54.15,18200.0,37.3857,37.4064,37.3719,37.3719,18200.0
2009-11-11 12:55:00,54.18,54.18,54.09,54.09,29300.0,37.3926,37.3926,37.3305,37.3305,29300.0
2009-11-11 13:00:00,54.1,54.1,54.06,54.09,23600.0,37.3374,37.3374,37.3098,37.3305,23600.0
2009-11-11 13:05:00,54.1,54.17,54.07,54.17,15900.0,37.3374,37.3857,37.3167,37.3857,15900.0
2009-11-11 13:10:00,54.17,54.17,54.1,54.15,24800.0,37.3857,37.3857,37.3374,37.3719,24800.0
2009-11-11 13:15:00,54.15,54.15,54.1,54.11,20300.0,37.3719,37.3719,37.3374,37.3443,20300.0
2009-11-11 13:20:00,54.12,54.17,54.11,54.13,21600.0,37.3512,37.3857,37.3443,37.3581,21600.0
2009-11-11 13:25:00,54.14,54.14,54.06,54.08,28800.0,37.365,37.365,37.3098,37.3236,28800.0
2009-11-11 13:30:00,54.08,54.15,54.08,54.08,32200.0,37.3236,37.3719,37.3236,37.3236,32200.0
2009-11-11 13:35:00,54.08,54.09,53.85,53.85,66300.0,37.3236,37.3305,37.1649,37.1649,66300.0
2009-11-11 13:40:00,53.86,53.89,53.83,53.84,40800.0,37.1718,37.1925,37.1511,37.158,40800.0
2009-11-11 13:45:00,53.85,53.89,53.83,53.84,29500.0,37.1649,37.1925,37.1511,37.158,29500.0
2009-11-11 13:50:00,53.84,53.95,53.83,53.93,24100.0,37.158,37.2339,37.1511,37.2201,24100.0
2009-11-11 13:55:00,53.94,53.98,53.87,53.92,48600.0,37.227,37.2546,37.1787,37.2132,48600.0
2009-11-11 14:00:00,53.92,53.99,53.91,53.98,21300.0,37.2132,37.2615,37.2063,37.2546,21300.0
2009-11-11 14:05:00,53.98,54.03,53.96,54.0,26900.0,37.2546,37.2891,37.2408,37.2684,26900.0
2009-11-11 14:10:00,54.02,54.03,53.93,53.95,27300.0,37.2822,37.2891,37.2201,37.2339,27300.0
2009-11-11 14:15:00,53.96,53.99,53.91,53.95,39900.0,37.2408,37.2615,37.2063,37.2339,39900.0
2009-11-11 14:20:00,53.96,53.99,53.89,53.89,30400.0,37.2408,37.2615,37.1925,37.1925,30400.0
2009-11-11 14:25:00,53.89,54.04,53.89,54.01,66800.0,37.1925,37.296,37.1925,37.2753,66800.0
2009-11-11 14:30:00,54.01,54.11,54.01,54.08,37000.0,37.2753,37.3443,37.2753,37.3236,37000.0
2009-11-11 14:35:00,54.09,54.13,53.97,54.06,59700.0,37.3305,37.3581,37.2477,37.3098,59700.0
2009-11-11 14:40:00,54.06,54.08,54.02,54.02,21100.0,37.3098,37.3236,37.2822,37.2822,21100.0
2009-11-11 14:45:00,54.03,54.19,54.03,54.18,58300.0,37.2891,37.3995,37.2891,37.3926,58300.0
2009-11-11 14:50:00,54.19,54.21,54.14,54.14,33300.0,37.3995,37.4133,37.365,37.365,33300.0
2009-11-11 14:55:00,54.14,54.17,54.11,54.15,41600.0,37.365,37.3857,37.3443,37.3719,41600.0
2009-11-11 15:00:00,54.15,54.2,54.15,54.16,29800.0,37.3719,37.4064,37.3719,37.3788,29800.0
2009-11-11 15:05:00,54.17,54.19,54.13,54.14,25500.0,37.3857,37.3995,37.3581,37.365,25500.0
2009-11-11 15:10:00,54.13,54.15,54.01,54.14,70700.0,37.3581,37.3719,37.2753,37.365,70700.0
2009-11-11 15:15:00,54.14,54.14,54.04,54.09,23800.0,37.365,37.365,37.296,37.3305,23800.0
2009-11-11 15:20:00,54.1,54.13,54.07,54.11,38500.0,37.3374,37.3581,37.3167,37.3443,38500.0
2009-11-11 15:25:00,54.11,54.19,54.1,54.16,45100.0,37.3443,37.3995,37.3374,37.3788,45100.0
2009-11-11 15:30:00,54.15,54.22,54.14,54.15,51100.0,37.3719,37.4202,37.365,37.3719,51100.0
2009-11-11 15:35:00,54.16,54.18,54.1,54.14,56500.0,37.3788,37.3926,37.3374,37.365,56500.0
2009-11-11 15:40:00,54.15,54.24,54.14,54.19,102600.0,37.3719,37.434,37.365,37.3995,102600.0
2009-11-11 15:45:00,54.2,54.22,54.17,54.21,117200.0,37.4064,37.4202,37.3857,37.4133,117200.0
2009-11-11 15:50:00,54.21,54.23,54.11,54.2,102900.0,37.4133,37.4271,37.3443,37.4064,102900.0
2009-11-11 15:55:00,54.19,54.32,54.19,54.31,265500.0,37.3995,37.4892,37.3995,37.4823,265500.0
2009-11-12 09:30:00,54.1,54.25,54.04,54.1,93500.0,37.3374,37.4409,37.296,37.3374,93500.0
2009-11-12 09:35:00,54.1,54.12,54.0,54.01,65800.0,37.3374,37.3512,37.2684,37.2753,65800.0
2009-11-12 09:40:00,54.0,54.12,53.96,54.05,119800.0,37.2684,37.3512,37.2408,37.3029,119800.0
2009-11-12 09:45:00,54.05,54.13,54.03,54.1,47500.0,37.3029,37.3581,37.2891,37.3374,47500.0
2009-11-12 09:50:00,54.11,54.16,54.06,54.11,61900.0,37.3443,37.3788,37.3098,37.3443,61900.0
2009-11-12 09:55:00,54.11,54.17,54.05,54.07,109300.0,37.3443,37.3857,37.3029,37.3167,109300.0
2009-11-12 10:00:00,54.07,54.14,53.85,53.86,94200.0,37.3167,37.365,37.1649,37.1718,94200.0
2009-11-12 10:05:00,53.86,53.9,53.83,53.84,44000.0,37.1718,37.1994,37.1511,37.158,44000.0
2009-11-12 10:10:00,53.84,53.85,53.67,53.75,73500.0,37.158,37.1649,37.0406,37.0959,73500.0
2009-11-12 10:15:00,53.76,53.78,53.62,53.69,37700.0,37.1028,37.1166,37.0061,37.0544,37700.0
2009-11-12 10:20:00,53.68,53.91,53.68,53.91,48900.0,37.0475,37.2063,37.0475,37.2063,48900.0
2009-11-12 10:25:00,53.91,53.95,53.82,53.84,32900.0,37.2063,37.2339,37.1442,37.158,32900.0
2009-11-12 10:30:00,53.84,53.87,53.71,53.71,46100.0,37.158,37.1787,37.0683,37.0683,46100.0
2009-11-12 10:35:00,53.7,53.76,53.68,53.7,45100.0,37.0613,37.1028,37.0475,37.0613,45100.0
2009-11-12 10:40:00,53.71,53.71,53.61,53.7,46600.0,37.0683,37.0683,36.9992,37.0613,46600.0
2009-11-12 10:45:00,53.7,53.73,53.63,53.63,29900.0,37.0613,37.0821,37.013,37.013,29900.0
2009-11-12 10:50:00,53.63,53.69,53.62,53.68,30000.0,37.013,37.0544,37.0061,37.0475,30000.0
2009-11-12 10:55:00,53.67,53.67,53.5,53.54,50800.0,37.0406,37.0406,36.9233,36.9509,50800.0
2009-11-12 11:00:00,53.54,53.57,53.47,53.49,41400.0,36.9509,36.9716,36.9026,36.9164,41400.0
2009-11-12 11:05:00,53.49,53.6,53.46,53.6,53400.0,36.9164,36.9923,36.8957,36.9923,53400.0
2009-11-12 11:10:00,53.6,53.62,53.53,53.55,59700.0,36.9923,37.0061,36.944,36.9578,59700.0
2009-11-12 11:15:00,53.55,53.7,53.54,53.68,43900.0,36.9578,37.0613,36.9509,37.0475,43900.0
2009-11-12 11:20:00,53.67,53.7,53.6,53.7,39600.0,37.0406,37.0613,36.9923,37.0613,39600.0
2009-11-12 11:25:00,53.7,53.74,53.59,53.67,26300.0,37.0613,37.089,36.9854,37.0406,26300.0
2009-11-12 11:30:00,53.68,53.68,53.56,53.61,30700.0,37.0475,37.0475,36.9647,36.9992,30700.0
2009-11-12 11:35:00,53.61,53.74,53.57,53.74,36400.0,36.9992,37.089,36.9716,37.089,36400.0
2009-11-12 11:40:00,53.74,53.82,53.69,53.8,24300.0,37.089,37.1442,37.0544,37.1304,24300.0
2009-11-12 11:45:00,53.8,53.82,53.76,53.79,8700.0,37.1304,37.1442,37.1028,37.1235,8700.0
2009-11-12 11:50:00,53.78,53.78,53.69,53.74,34000.0,37.1166,37.1166,37.0544,37.089,34000.0
2009-11-12 11:55:00,53.74,53.78,53.7,53.71,16500.0,37.089,37.1166,37.0613,37.0683,16500.0
2009-11-12 12:00:00,53.71,53.73,53.67,53.68,19200.0,37.0683,37.0821,37.0406,37.0475,19200.0
2009-11-12 12:05:00,53.69,53.78,53.68,53.78,9200.0,37.0544,37.1166,37.0475,37.1166,9200.0
2009-11-12 12:10:00,53.78,53.79,53.73,53.77,17700.0,37.1166,37.1235,37.0821,37.1097,17700.0
2009-11-12 12:15:00,53.76,53.76,53.73,53.75,16100.0,37.1028,37.1028,37.0821,37.0959,16100.0
2009-11-12 12:20:00,53.75,53.77,53.74,53.74,13900.0,37.0959,37.1097,37.089,37.089,13900.0
2009-11-12 12:25:00,53.75,53.79,53.75,53.78,12500.0,37.0959,37.1235,37.0959,37.1166,12500.0
2009-11-12 12:30:00,53.78,53.78,53.66,53.69,34500.0,37.1166,37.1166,37.0337,37.0544,34500.0
2009-11-12 12:35:00,53.69,53.76,53.69,53.71,21400.0,37.0544,37.1028,37.0544,37.0683,21400.0
2009-11-12 12:40:00,53.71,53.75,53.7,53.74,15800.0,37.0683,37.0959,37.0613,37.089,15800.0
2009-11-12 12:45:00,53.74,53.77,53.74,53.75,17000.0,37.089,37.1097,37.089,37.0959,17000.0
2009-11-12 12:50:00,53.75,53.84,53.75,53.8,50600.0,37.0959,37.158,37.0959,37.1304,50600.0
2009-11-12 12:55:00,53.8,53.81,53.67,53.69,59400.0,37.1304,37.1373,37.0406,37.0544,59400.0
2009-11-12 13:00:00,53.69,53.69,53.56,53.56,54200.0,37.0544,37.0544,36.9647,36.9647,54200.0
2009-11-12 13:05:00,53.55,53.55,53.41,53.45,72000.0,36.9578,36.9578,36.8612,36.8888,72000.0
2009-11-12 13:10:00,53.45,53.48,53.38,53.4,41800.0,36.8888,36.9095,36.8405,36.8543,41800.0
2009-11-12 13:15:00,53.4,53.52,53.4,53.45,42000.0,36.8543,36.9371,36.8543,36.8888,42000.0
2009-11-12 13:20:00,53.45,53.45,53.39,53.4,58800.0,36.8888,36.8888,36.8474,36.8543,58800.0
2009-11-12 13:25:00,53.41,53.41,53.38,53.39,25400.0,36.8612,36.8612,36.8405,36.8474,25400.0
2009-11-12 13:30:00,53.39,53.47,53.38,53.45,26300.0,36.8474,36.9026,36.8405,36.8888,26300.0
2009-11-12 13:35:00,53.45,53.45,53.4,53.4,12100.0,36.8888,36.8888,36.8543,36.8543,12100.0
2009-11-12 13:40:00,53.4,53.4,53.33,53.35,23700.0,36.8543,36.8543,36.806,36.8198,23700.0
2009-11-12 13:45:00,53.35,53.43,53.34,53.41,23900.0,36.8198,36.875,36.8129,36.8612,23900.0
2009-11-12 13:50:00,53.4,53.43,53.38,53.41,18200.0,36.8543,36.875,36.8405,36.8612,18200.0
2009-11-12 13:55:00,53.4,53.48,53.4,53.48,14700.0,36.8543,36.9095,36.8543,36.9095,14700.0
2009-11-12 14:00:00,53.47,53.48,53.43,53.45,27800.0,36.9026,36.9095,36.875,36.8888,27800.0
2009-11-12 14:05:00,53.46,53.49,53.41,53.48,16600.0,36.8957,36.9164,36.8612,36.9095,16600.0
2009-11-12 14:10:00,53.48,53.49,53.43,53.46,65700.0,36.9095,36.9164,36.875,36.8957,65700.0
2009-11-12 14:15:00,53.46,53.47,53.36,53.37,21800.0,36.8957,36.9026,36.8267,36.8336,21800.0
2009-11-12 14:20:00,53.37,53.38,53.3,53.3,41700.0,36.8336,36.8405,36.7853,36.7853,41700.0
2009-11-12 14:25:00,53.3,53.34,53.28,53.3,41500.0,36.7853,36.8129,36.7715,36.7853,41500.0
2009-11-12 14:30:00,53.3,53.37,53.3,53.31,46600.0,36.7853,36.8336,36.7853,36.7922,46600.0
2009-11-12 14:35:00,53.29,53.32,53.25,53.27,24400.0,36.7784,36.7991,36.7508,36.7646,24400.0
2009-11-12 14:40:00,53.27,53.29,53.15,53.18,41600.0,36.7646,36.7784,36.6818,36.7025,41600.0
2009-11-12 14:45:00,53.18,53.22,53.1,53.11,48400.0,36.7025,36.7301,36.6473,36.6542,48400.0
2009-11-12 14:50:00,53.12,53.21,53.11,53.14,50800.0,36.6611,36.7232,36.6542,36.6749,50800.0
2009-11-12 14:55:00,53.14,53.18,53.11,53.16,33600.0,36.6749,36.7025,36.6542,36.6887,33600.0
2009-11-12 15:00:00,53.16,53.26,53.11,53.12,68200.0,36.6887,36.7577,36.6542,36.6611,68200.0
2009-11-12 15:05:00,53.14,53.18,52.99,53.01,124500.0,36.6749,36.7025,36.5713,36.5851,124500.0
2009-11-12 15:10:00,53.01,53.08,52.92,53.01,96200.0,36.5851,36.6335,36.523,36.5851,96200.0
2009-11-12 15:15:00,53.01,53.11,52.99,53.09,62200.0,36.5851,36.6542,36.5713,36.6404,62200.0
2009-11-12 15:20:00,53.09,53.13,53.02,53.12,68800.0,36.6404,36.668,36.592,36.6611,68800.0
2009-11-12 15:25:00,53.11,53.16,52.98,53.02,129100.0,36.6542,36.6887,36.5644,36.592,129100.0
2009-11-12 15:30:00,53.02,53.09,52.99,53.01,181800.0,36.592,36.6404,36.5713,36.5851,181800.0
2009-11-12 15:35:00,53.03,53.03,52.83,52.85,127000.0,36.5989,36.5989,36.4609,36.4747,127000.0
2009-11-12 15:40:00,52.86,53.19,52.85,53.18,195800.0,36.4816,36.7094,36.4747,36.7025,195800.0
2009-11-12 15:45:00,53.19,53.26,53.14,53.18,176900.0,36.7094,36.7577,36.6749,36.7025,176900.0
2009-11-12 15:50:00,53.18,53.18,53.05,53.12,131500.0,36.7025,36.7025,36.6127,36.6611,131500.0
2009-11-12 15:55:00,53.12,53.2,53.07,53.14,237600.0,36.6611,36.7163,36.6266,36.6749,237600.0
2009-11-13 09:30:00,53.24,53.87,53.15,53.59,134000.0,36.7439,37.1787,36.6818,36.9854,134000.0
2009-11-13 09:35:00,53.6,53.64,53.38,53.44,67100.0,36.9923,37.0199,36.8405,36.8819,67100.0
2009-11-13 09:40:00,53.45,53.53,53.38,53.41,37100.0,36.8888,36.944,36.8405,36.8612,37100.0
2009-11-13 09:45:00,53.42,53.67,53.41,53.67,39300.0,36.8681,37.0406,36.8612,37.0406,39300.0
2009-11-13 09:50:00,53.67,53.87,53.63,53.63,49900.0,37.0406,37.1787,37.013,37.013,49900.0
2009-11-13 09:55:00,53.62,53.65,53.34,53.35,102700.0,37.0061,37.0268,36.8129,36.8198,102700.0
2009-11-13 10:00:00,53.35,53.51,53.31,53.51,39600.0,36.8198,36.9302,36.7922,36.9302,39600.0
2009-11-13 10:05:00,53.5,53.52,53.46,53.47,45600.0,36.9233,36.9371,36.8957,36.9026,45600.0
2009-11-13 10:10:00,53.47,53.49,53.35,53.41,24200.0,36.9026,36.9164,36.8198,36.8612,24200.0
2009-11-13 10:15:00,53.42,53.5,53.41,53.46,20300.0,36.8681,36.9233,36.8612,36.8957,20300.0
2009-11-13 10:20:00,53.46,53.6,53.45,53.52,85300.0,36.8957,36.9923,36.8888,36.9371,85300.0
2009-11-13 10:25:00,53.52,53.55,53.47,53.53,36600.0,36.9371,36.9578,36.9026,36.944,36600.0
2009-11-13 10:30:00,53.53,53.59,53.48,53.53,38700.0,36.944,36.9854,36.9095,36.944,38700.0
2009-11-13 10:35:00,53.53,53.55,53.48,53.51,40700.0,36.944,36.9578,36.9095,36.9302,40700.0
2009-11-13 10:40:00,53.54,53.65,53.51,53.6,43200.0,36.9509,37.0268,36.9302,36.9923,43200.0
2009-11-13 10:45:00,53.6,53.69,53.58,53.61,39000.0,36.9923,37.0544,36.9785,36.9992,39000.0
2009-11-13 10:50:00,53.6,53.61,53.53,53.6,59200.0,36.9923,36.9992,36.944,36.9923,59200.0
2009-11-13 10:55:00,53.6,53.67,53.55,53.58,27900.0,36.9923,37.0406,36.9578,36.9785,27900.0
2009-11-13 11:00:00,53.57,53.6,53.53,53.57,49100.0,36.9716,36.9923,36.944,36.9716,49100.0
2009-11-13 11:05:00,53.55,53.65,53.55,53.61,38600.0,36.9578,37.0268,36.9578,36.9992,38600.0
2009-11-13 11:10:00,53.61,53.64,53.59,53.61,42300.0,36.9992,37.0199,36.9854,36.9992,42300.0
2009-11-13 11:15:00,53.63,53.64,53.59,53.6,29800.0,37.013,37.0199,36.9854,36.9923,29800.0
2009-11-13 11:20:00,53.6,53.6,53.57,53.59,28300.0,36.9923,36.9923,36.9716,36.9854,28300.0
2009-11-13 11:25:00,53.59,53.62,53.56,53.58,39200.0,36.9854,37.0061,36.9647,36.9785,39200.0
2009-11-13 11:30:00,53.58,53.63,53.58,53.62,17800.0,36.9785,37.013,36.9785,37.0061,17800.0
2009-11-13 11:35:00,53.62,53.65,53.58,53.6,39800.0,37.0061,37.0268,36.9785,36.9923,39800.0
2009-11-13 11:40:00,53.61,53.63,53.57,53.6,36400.0,36.9992,37.013,36.9716,36.9923,36400.0
2009-11-13 11:45:00,53.6,53.6,53.54,53.55,21500.0,36.9923,36.9923,36.9509,36.9578,21500.0
2009-11-13 11:50:00,53.56,53.59,53.54,53.56,20300.0,36.9647,36.9854,36.9509,36.9647,20300.0
2009-11-13 11:55:00,53.55,53.59,53.54,53.56,21300.0,36.9578,36.9854,36.9509,36.9647,21300.0
2009-11-13 12:00:00,53.57,53.63,53.55,53.57,28700.0,36.9716,37.013,36.9578,36.9716,28700.0
2009-11-13 12:05:00,53.58,53.59,53.55,53.55,17900.0,36.9785,36.9854,36.9578,36.9578,17900.0
2009-11-13 12:10:00,53.55,53.56,53.5,53.5,25400.0,36.9578,36.9647,36.9233,36.9233,25400.0
2009-11-13 12:15:00,53.5,53.61,53.5,53.58,28800.0,36.9233,36.9992,36.9233,36.9785,28800.0
2009-11-13 12:20:00,53.59,53.6,53.55,53.55,40100.0,36.9854,36.9923,36.9578,36.9578,40100.0
2009-11-13 12:25:00,53.56,53.56,53.5,53.5,39000.0,36.9647,36.9647,36.9233,36.9233,39000.0
2009-11-13 12:30:00,53.52,53.53,53.5,53.53,33400.0,36.9371,36.944,36.9233,36.944,33400.0
2009-11-13 12:35:00,53.52,53.55,53.49,53.5,22900.0,36.9371,36.9578,36.9164,36.9233,22900.0
2009-11-13 12:40:00,53.5,53.5,53.42,53.42,21700.0,36.9233,36.9233,36.8681,36.8681,21700.0
2009-11-13 12:45:00,53.42,53.43,53.35,53.36,33700.0,36.8681,36.875,36.8198,36.8267,33700.0
2009-11-13 12:50:00,53.36,53.38,53.34,53.35,40700.0,36.8267,36.8405,36.8129,36.8198,40700.0
2009-11-13 12:55:00,53.35,53.37,53.34,53.35,23000.0,36.8198,36.8336,36.8129,36.8198,23000.0
2009-11-13 13:00:00,53.35,53.41,53.35,53.38,38200.0,36.8198,36.8612,36.8198,36.8405,38200.0
2009-11-13 13:05:00,53.39,53.41,53.35,53.36,36200.0,36.8474,36.8612,36.8198,36.8267,36200.0
2009-11-13 13:10:00,53.36,53.4,53.35,53.37,16500.0,36.8267,36.8543,36.8198,36.8336,16500.0
2009-11-13 13:15:00,53.37,53.42,53.37,53.39,28900.0,36.8336,36.8681,36.8336,36.8474,28900.0
2009-11-13 13:20:00,53.39,53.43,53.36,53.43,57100.0,36.8474,36.875,36.8267,36.875,57100.0
2009-11-13 13:25:00,53.42,53.45,53.38,53.44,14700.0,36.8681,36.8888,36.8405,36.8819,14700.0
2009-11-13 13:30:00,53.44,53.47,53.42,53.44,24700.0,36.8819,36.9026,36.8681,36.8819,24700.0
2009-11-13 13:35:00,53.44,53.47,53.44,53.45,13600.0,36.8819,36.9026,36.8819,36.8888,13600.0
2009-11-13 13:40:00,53.45,53.47,53.44,53.44,19200.0,36.8888,36.9026,36.8819,36.8819,19200.0
2009-11-13 13:45:00,53.44,53.44,53.35,53.35,56300.0,36.8819,36.8819,36.8198,36.8198,56300.0
2009-11-13 13:50:00,53.35,53.38,53.32,53.34,32000.0,36.8198,36.8405,36.7991,36.8129,32000.0
2009-11-13 13:55:00,53.35,53.37,53.3,53.36,40600.0,36.8198,36.8336,36.7853,36.8267,40600.0
2009-11-13 14:00:00,53.33,53.4,53.33,53.4,25700.0,36.806,36.8543,36.806,36.8543,25700.0
2009-11-13 14:05:00,53.38,53.41,53.35,53.37,25400.0,36.8405,36.8612,36.8198,36.8336,25400.0
2009-11-13 14:10:00,53.37,53.38,53.33,53.36,23900.0,36.8336,36.8405,36.806,36.8267,23900.0
2009-11-13 14:15:00,53.36,53.4,53.33,53.36,45600.0,36.8267,36.8543,36.806,36.8267,45600.0
2009-11-13 14:20:00,53.36,53.37,53.22,53.22,53300.0,36.8267,36.8336,36.7301,36.7301,53300.0
2009-11-13 14:25:00,53.23,53.27,53.18,53.21,34700.0,36.737,36.7646,36.7025,36.7232,34700.0
2009-11-13 14:30:00,53.21,53.22,53.15,53.19,48600.0,36.7232,36.7301,36.6818,36.7094,48600.0
2009-11-13 14:35:00,53.2,53.23,53.16,53.16,32500.0,36.7163,36.737,36.6887,36.6887,32500.0
2009-11-13 14:40:00,53.15,53.23,53.13,53.17,25800.0,36.6818,36.737,36.668,36.6956,25800.0
2009-11-13 14:45:00,53.17,53.25,53.14,53.22,26300.0,36.6956,36.7508,36.6749,36.7301,26300.0
2009-11-13 14:50:00,53.22,53.23,53.14,53.17,28400.0,36.7301,36.737,36.6749,36.6956,28400.0
2009-11-13 14:55:00,53.17,53.19,53.03,53.07,25700.0,36.6956,36.7094,36.5989,36.6266,25700.0
2009-11-13 15:00:00,53.07,53.12,53.01,53.09,45000.0,36.6266,36.6611,36.5851,36.6404,45000.0
2009-11-13 15:05:00,53.09,53.22,53.08,53.19,51300.0,36.6404,36.7301,36.6335,36.7094,51300.0
2009-11-13 15:10:00,53.19,53.24,53.17,53.21,49600.0,36.7094,36.7439,36.6956,36.7232,49600.0
2009-11-13 15:15:00,53.22,53.31,53.18,53.27,32300.0,36.7301,36.7922,36.7025,36.7646,32300.0
2009-11-13 15:20:00,53.27,53.28,53.2,53.26,34100.0,36.7646,36.7715,36.7163,36.7577,34100.0
2009-11-13 15:25:00,53.26,53.32,53.26,53.28,45600.0,36.7577,36.7991,36.7577,36.7715,45600.0
2009-11-13 15:30:00,53.28,53.37,53.23,53.36,70900.0,36.7715,36.8336,36.737,36.8267,70900.0
2009-11-13 15:35:00,53.37,53.4,53.29,53.29,54900.0,36.8336,36.8543,36.7784,36.7784,54900.0
2009-11-13 15:40:00,53.3,53.42,53.29,53.4,87700.0,36.7853,36.8681,36.7784,36.8543,87700.0
2009-11-13 15:45:00,53.41,53.41,53.3,53.34,117700.0,36.8612,36.8612,36.7853,36.8129,117700.0
2009-11-13 15:50:00,53.35,53.35,53.24,53.26,128100.0,36.8198,36.8198,36.7439,36.7577,128100.0
2009-11-13 15:55:00,53.26,53.3,53.23,53.3,245500.0,36.7577,36.7853,36.737,36.7853,245500.0
2009-11-16 09:30:00,53.79,53.79,53.38,53.65,93900.0,37.1235,37.1235,36.8405,37.0268,93900.0
2009-11-16 09:35:00,53.63,53.63,53.47,53.47,84600.0,37.013,37.013,36.9026,36.9026,84600.0
2009-11-16 09:40:00,53.46,53.58,53.44,53.48,84200.0,36.8957,36.9785,36.8819,36.9095,84200.0
2009-11-16 09:45:00,53.49,53.55,53.48,53.51,53700.0,36.9164,36.9578,36.9095,36.9302,53700.0
2009-11-16 09:50:00,53.51,53.55,53.49,53.5,56400.0,36.9302,36.9578,36.9164,36.9233,56400.0
2009-11-16 09:55:00,53.48,53.49,53.33,53.35,60900.0,36.9095,36.9164,36.806,36.8198,60900.0
2009-11-16 10:00:00,53.35,53.48,53.35,53.41,61700.0,36.8198,36.9095,36.8198,36.8612,61700.0
2009-11-16 10:05:00,53.39,53.5,53.38,53.4,42900.0,36.8474,36.9233,36.8405,36.8543,42900.0
2009-11-16 10:10:00,53.41,53.46,53.38,53.4,43300.0,36.8612,36.8957,36.8405,36.8543,43300.0
2009-11-16 10:15:00,53.41,53.45,53.35,53.4,39700.0,36.8612,36.8888,36.8198,36.8543,39700.0
2009-11-16 10:20:00,53.4,53.4,53.36,53.38,31300.0,36.8543,36.8543,36.8267,36.8405,31300.0
2009-11-16 10:25:00,53.38,53.42,53.3,53.34,47500.0,36.8405,36.8681,36.7853,36.8129,47500.0
2009-11-16 10:30:00,53.35,53.37,53.31,53.34,34200.0,36.8198,36.8336,36.7922,36.8129,34200.0
2009-11-16 10:35:00,53.34,53.46,53.32,53.42,61800.0,36.8129,36.8957,36.7991,36.8681,61800.0
2009-11-16 10:40:00,53.41,53.46,53.39,53.43,38800.0,36.8612,36.8957,36.8474,36.875,38800.0
2009-11-16 10:45:00,53.43,53.45,53.41,53.44,17000.0,36.875,36.8888,36.8612,36.8819,17000.0
2009-11-16 10:50:00,53.44,53.46,53.43,53.45,42200.0,36.8819,36.8957,36.875,36.8888,42200.0
2009-11-16 10:55:00,53.43,53.49,53.43,53.45,48900.0,36.875,36.9164,36.875,36.8888,48900.0
2009-11-16 11:00:00,53.45,53.45,53.41,53.41,51400.0,36.8888,36.8888,36.8612,36.8612,51400.0
2009-11-16 11:05:00,53.42,53.45,53.35,53.37,32800.0,36.8681,36.8888,36.8198,36.8336,32800.0
2009-11-16 11:10:00,53.38,53.4,53.35,53.35,45900.0,36.8405,36.8543,36.8198,36.8198,45900.0
2009-11-16 11:15:00,53.35,53.35,53.25,53.25,63400.0,36.8198,36.8198,36.7508,36.7508,63400.0
2009-11-16 11:20:00,53.25,53.33,53.25,53.32,40400.0,36.7508,36.806,36.7508,36.7991,40400.0
2009-11-16 11:25:00,53.32,53.32,53.26,53.27,39800.0,36.7991,36.7991,36.7577,36.7646,39800.0
2009-11-16 11:30:00,53.28,53.38,53.28,53.35,33000.0,36.7715,36.8405,36.7715,36.8198,33000.0
2009-11-16 11:35:00,53.35,53.4,53.31,53.32,22900.0,36.8198,36.8543,36.7922,36.7991,22900.0
2009-11-16 11:40:00,53.31,53.35,53.26,53.35,23700.0,36.7922,36.8198,36.7577,36.8198,23700.0
2009-11-16 11:45:00,53.35,53.39,53.3,53.32,23600.0,36.8198,36.8474,36.7853,36.7991,23600.0
2009-11-16 11:50:00,53.32,53.32,53.25,53.25,25300.0,36.7991,36.7991,36.7508,36.7508,25300.0
2009-11-16 11:55:00,53.25,53.26,52.97,53.01,87300.0,36.7508,36.7577,36.5575,36.5851,87300.0
2009-11-16 12:00:00,53.01,53.18,52.98,53.09,47000.0,36.5851,36.7025,36.5644,36.6404,47000.0
2009-11-16 12:05:00,53.08,53.08,53.03,53.06,24300.0,36.6335,36.6335,36.5989,36.6196,24300.0
2009-11-16 12:10:00,53.06,53.15,53.06,53.13,25500.0,36.6196,36.6818,36.6196,36.668,25500.0
2009-11-16 12:15:00,53.13,53.19,53.05,53.19,59400.0,36.668,36.7094,36.6127,36.7094,59400.0
2009-11-16 12:20:00,53.19,53.24,53.13,53.23,37700.0,36.7094,36.7439,36.668,36.737,37700.0
2009-11-16 12:25:00,53.23,53.26,53.2,53.21,22700.0,36.737,36.7577,36.7163,36.7232,22700.0
2009-11-16 12:30:00,53.2,53.22,53.15,53.16,21100.0,36.7163,36.7301,36.6818,36.6887,21100.0
2009-11-16 12:35:00,53.16,53.18,53.13,53.14,22400.0,36.6887,36.7025,36.668,36.6749,22400.0
2009-11-16 12:40:00,53.14,53.14,53.09,53.11,43000.0,36.6749,36.6749,36.6404,36.6542,43000.0
2009-11-16 12:45:00,53.1,53.13,53.07,53.1,35300.0,36.6473,36.668,36.6266,36.6473,35300.0
2009-11-16 12:50:00,53.11,53.12,53.08,53.09,29500.0,36.6542,36.6611,36.6335,36.6404,29500.0
2009-11-16 12:55:00,53.1,53.15,53.08,53.09,41000.0,36.6473,36.6818,36.6335,36.6404,41000.0
2009-11-16 13:00:00,53.08,53.12,53.05,53.08,48700.0,36.6335,36.6611,36.6127,36.6335,48700.0
2009-11-16 13:05:00,53.08,53.09,53.02,53.02,29400.0,36.6335,36.6404,36.592,36.592,29400.0
2009-11-16 13:10:00,53.04,53.08,53.0,53.0,31800.0,36.6058,36.6335,36.5782,36.5782,31800.0
2009-11-16 13:15:00,53.01,53.03,52.97,53.0,47000.0,36.5851,36.5989,36.5575,36.5782,47000.0
2009-11-16 13:20:00,52.99,53.04,52.99,53.04,21700.0,36.5713,36.6058,36.5713,36.6058,21700.0
2009-11-16 13:25:00,53.03,53.08,53.03,53.05,22100.0,36.5989,36.6335,36.5989,36.6127,22100.0
2009-11-16 13:30:00,53.05,53.15,53.05,53.13,25700.0,36.6127,36.6818,36.6127,36.668,25700.0
2009-11-16 13:35:00,53.13,53.14,53.09,53.13,24200.0,36.668,36.6749,36.6404,36.668,24200.0
2009-11-16 13:40:00,53.13,53.15,53.09,53.13,29300.0,36.668,36.6818,36.6404,36.668,29300.0
2009-11-16 13:45:00,53.13,53.15,53.1,53.11,20400.0,36.668,36.6818,36.6473,36.6542,20400.0
2009-11-16 13:50:00,53.11,53.15,53.1,53.12,18500.0,36.6542,36.6818,36.6473,36.6611,18500.0
2009-11-16 13:55:00,53.1,53.1,53.05,53.09,33700.0,36.6473,36.6473,36.6127,36.6404,33700.0
2009-11-16 14:00:00,53.09,53.18,53.08,53.13,48700.0,36.6404,36.7025,36.6335,36.668,48700.0
2009-11-16 14:05:00,53.13,53.17,53.07,53.09,72800.0,36.668,36.6956,36.6266,36.6404,72800.0
2009-11-16 14:10:00,53.09,53.11,53.06,53.1,34600.0,36.6404,36.6542,36.6196,36.6473,34600.0
2009-11-16 14:15:00,53.1,53.14,53.08,53.09,44000.0,36.6473,36.6749,36.6335,36.6404,44000.0
2009-11-16 14:20:00,53.09,53.1,53.08,53.09,31600.0,36.6404,36.6473,36.6335,36.6404,31600.0
2009-11-16 14:25:00,53.09,53.1,53.08,53.09,23900.0,36.6404,36.6473,36.6335,36.6404,23900.0
2009-11-16 14:30:00,53.07,53.1,53.07,53.1,44800.0,36.6266,36.6473,36.6266,36.6473,44800.0
2009-11-16 14:35:00,53.1,53.23,53.09,53.19,52800.0,36.6473,36.737,36.6404,36.7094,52800.0
2009-11-16 14:40:00,53.19,53.27,53.18,53.27,84400.0,36.7094,36.7646,36.7025,36.7646,84400.0
2009-11-16 14:45:00,53.25,53.26,53.18,53.19,40400.0,36.7508,36.7577,36.7025,36.7094,40400.0
2009-11-16 14:50:00,53.19,53.19,53.16,53.17,37300.0,36.7094,36.7094,36.6887,36.6956,37300.0
2009-11-16 14:55:00,53.17,53.21,53.12,53.21,64000.0,36.6956,36.7232,36.6611,36.7232,64000.0
2009-11-16 15:00:00,53.2,53.23,53.18,53.22,58500.0,36.7163,36.737,36.7025,36.7301,58500.0
2009-11-16 15:05:00,53.22,53.26,53.22,53.23,51500.0,36.7301,36.7577,36.7301,36.737,51500.0
2009-11-16 15:10:00,53.21,53.24,53.07,53.08,56800.0,36.7232,36.7439,36.6266,36.6335,56800.0
2009-11-16 15:15:00,53.07,53.07,52.91,52.92,100800.0,36.6266,36.6266,36.5161,36.523,100800.0
2009-11-16 15:20:00,52.91,52.93,52.8,52.89,121100.0,36.5161,36.5299,36.4402,36.5023,121100.0
2009-11-16 15:25:00,52.89,52.95,52.8,52.8,79100.0,36.5023,36.5437,36.4402,36.4402,79100.0
2009-11-16 15:30:00,52.82,52.89,52.75,52.75,79800.0,36.454,36.5023,36.4057,36.4057,79800.0
2009-11-16 15:35:00,52.75,52.89,52.73,52.89,105100.0,36.4057,36.5023,36.3919,36.5023,105100.0
2009-11-16 15:40:00,52.92,52.97,52.88,52.91,113500.0,36.523,36.5575,36.4954,36.5161,113500.0
2009-11-16 15:45:00,52.91,52.99,52.88,52.9,173300.0,36.5161,36.5713,36.4954,36.5092,173300.0
2009-11-16 15:50:00,52.9,52.96,52.86,52.94,219400.0,36.5092,36.5506,36.4816,36.5368,219400.0
2009-11-16 15:55:00,52.94,53.01,52.88,52.93,240500.0,36.5368,36.5851,36.4954,36.5299,240500.0
2009-11-17 09:30:00,53.35,53.35,53.19,53.3,116100.0,36.8198,36.8198,36.7094,36.7853,116100.0
2009-11-17 09:35:00,53.3,53.41,53.28,53.28,76600.0,36.7853,36.8612,36.7715,36.7715,76600.0
2009-11-17 09:40:00,53.28,53.35,53.28,53.3,53100.0,36.7715,36.8198,36.7715,36.7853,53100.0
2009-11-17 09:45:00,53.31,53.37,53.25,53.25,76000.0,36.7922,36.8336,36.7508,36.7508,76000.0
2009-11-17 09:50:00,53.25,53.25,53.12,53.15,63800.0,36.7508,36.7508,36.6611,36.6818,63800.0
2009-11-17 09:55:00,53.17,53.17,53.05,53.06,66700.0,36.6956,36.6956,36.6127,36.6196,66700.0
2009-11-17 10:00:00,53.06,53.14,53.02,53.05,49300.0,36.6196,36.6749,36.592,36.6127,49300.0
2009-11-17 10:05:00,53.05,53.15,53.04,53.13,37100.0,36.6127,36.6818,36.6058,36.668,37100.0
2009-11-17 10:10:00,53.12,53.16,53.07,53.09,23200.0,36.6611,36.6887,36.6266,36.6404,23200.0
2009-11-17 10:15:00,53.08,53.17,53.06,53.13,52200.0,36.6335,36.6956,36.6196,36.668,52200.0
2009-11-17 10:20:00,53.13,53.18,53.13,53.13,37900.0,36.668,36.7025,36.668,36.668,37900.0
2009-11-17 10:25:00,53.13,53.17,53.07,53.08,38000.0,36.668,36.6956,36.6266,36.6335,38000.0
2009-11-17 10:30:00,53.09,53.12,53.0,53.05,37000.0,36.6404,36.6611,36.5782,36.6127,37000.0
2009-11-17 10:35:00,53.05,53.08,53.0,53.03,21500.0,36.6127,36.6335,36.5782,36.5989,21500.0
2009-11-17 10:40:00,53.03,53.03,52.91,52.96,43400.0,36.5989,36.5989,36.5161,36.5506,43400.0
2009-11-17 10:45:00,52.96,53.05,52.96,53.0,25900.0,36.5506,36.6127,36.5506,36.5782,25900.0
2009-11-17 10:50:00,53.0,53.08,52.9,53.08,36000.0,36.5782,36.6335,36.5092,36.6335,36000.0
2009-11-17 10:55:00,53.08,53.08,53.04,53.07,7300.0,36.6335,36.6335,36.6058,36.6266,7300.0
2009-11-17 11:00:00,53.06,53.11,53.04,53.04,20900.0,36.6196,36.6542,36.6058,36.6058,20900.0
2009-11-17 11:05:00,53.04,53.1,53.0,53.09,19000.0,36.6058,36.6473,36.5782,36.6404,19000.0
2009-11-17 11:10:00,53.09,53.12,53.01,53.1,33300.0,36.6404,36.6611,36.5851,36.6473,33300.0
2009-11-17 11:15:00,53.1,53.1,52.96,53.04,36900.0,36.6473,36.6473,36.5506,36.6058,36900.0
2009-11-17 11:20:00,53.04,53.13,53.01,53.11,27900.0,36.6058,36.668,36.5851,36.6542,27900.0
2009-11-17 11:25:00,53.1,53.2,53.1,53.15,40400.0,36.6473,36.7163,36.6473,36.6818,40400.0
2009-11-17 11:30:00,53.14,53.15,53.1,53.1,21500.0,36.6749,36.6818,36.6473,36.6473,21500.0
2009-11-17 11:35:00,53.1,53.12,53.1,53.11,19000.0,36.6473,36.6611,36.6473,36.6542,19000.0
2009-11-17 11:40:00,53.1,53.14,53.07,53.11,29700.0,36.6473,36.6749,36.6266,36.6542,29700.0
2009-11-17 11:45:00,53.1,53.11,53.06,53.08,23800.0,36.6473,36.6542,36.6196,36.6335,23800.0
2009-11-17 11:50:00,53.07,53.16,53.07,53.14,23700.0,36.6266,36.6887,36.6266,36.6749,23700.0
2009-11-17 11:55:00,53.13,53.17,53.08,53.09,26600.0,36.668,36.6956,36.6335,36.6404,26600.0
2009-11-17 12:00:00,53.09,53.1,53.06,53.08,5800.0,36.6404,36.6473,36.6196,36.6335,5800.0
2009-11-17 12:05:00,53.09,53.16,53.08,53.14,12300.0,36.6404,36.6887,36.6335,36.6749,12300.0
2009-11-17 12:10:00,53.15,53.21,53.15,53.18,17600.0,36.6818,36.7232,36.6818,36.7025,17600.0
2009-11-17 12:15:00,53.17,53.18,53.13,53.14,6700.0,36.6956,36.7025,36.668,36.6749,6700.0
2009-11-17 12:20:00,53.15,53.2,53.14,53.17,44400.0,36.6818,36.7163,36.6749,36.6956,44400.0
2009-11-17 12:25:00,53.17,53.18,53.11,53.11,13800.0,36.6956,36.7025,36.6542,36.6542,13800.0
2009-11-17 12:30:00,53.11,53.14,53.07,53.09,52400.0,36.6542,36.6749,36.6266,36.6404,52400.0
2009-11-17 12:35:00,53.09,53.12,53.06,53.1,23100.0,36.6404,36.6611,36.6196,36.6473,23100.0
2009-11-17 12:40:00,53.09,53.1,53.06,53.07,15500.0,36.6404,36.6473,36.6196,36.6266,15500.0
2009-11-17 12:45:00,53.06,53.06,53.04,53.04,22900.0,36.6196,36.6196,36.6058,36.6058,22900.0
2009-11-17 12:50:00,53.04,53.05,53.02,53.03,28800.0,36.6058,36.6127,36.592,36.5989,28800.0
2009-11-17 12:55:00,53.04,53.09,53.03,53.09,9600.0,36.6058,36.6404,36.5989,36.6404,9600.0
2009-11-17 13:00:00,53.07,53.1,53.03,53.03,31000.0,36.6266,36.6473,36.5989,36.5989,31000.0
2009-11-17 13:05:00,53.03,53.04,53.01,53.01,16700.0,36.5989,36.6058,36.5851,36.5851,16700.0
2009-11-17 13:10:00,53.02,53.03,53.0,53.03,35400.0,36.592,36.5989,36.5782,36.5989,35400.0
2009-11-17 13:15:00,53.02,53.08,53.02,53.08,16700.0,36.592,36.6335,36.592,36.6335,16700.0
2009-11-17 13:20:00,53.08,53.11,53.07,53.07,14700.0,36.6335,36.6542,36.6266,36.6266,14700.0
2009-11-17 13:25:00,53.08,53.09,53.05,53.06,23600.0,36.6335,36.6404,36.6127,36.6196,23600.0
2009-11-17 13:30:00,53.06,53.07,53.05,53.06,10400.0,36.6196,36.6266,36.6127,36.6196,10400.0
2009-11-17 13:35:00,53.05,53.06,53.02,53.03,32000.0,36.6127,36.6196,36.592,36.5989,32000.0
2009-11-17 13:40:00,53.04,53.11,53.03,53.11,32900.0,36.6058,36.6542,36.5989,36.6542,32900.0
2009-11-17 13:45:00,53.11,53.13,53.08,53.11,25600.0,36.6542,36.668,36.6335,36.6542,25600.0
2009-11-17 13:50:00,53.1,53.13,53.08,53.08,16900.0,36.6473,36.668,36.6335,36.6335,16900.0
2009-11-17 13:55:00,53.09,53.11,53.05,53.05,21800.0,36.6404,36.6542,36.6127,36.6127,21800.0
2009-11-17 14:00:00,53.06,53.06,53.01,53.02,37900.0,36.6196,36.6196,36.5851,36.592,37900.0
2009-11-17 14:05:00,53.02,53.03,53.0,53.0,36300.0,36.592,36.5989,36.5782,36.5782,36300.0
2009-11-17 14:10:00,53.01,53.05,53.0,53.03,30200.0,36.5851,36.6127,36.5782,36.5989,30200.0
2009-11-17 14:15:00,53.03,53.1,53.03,53.09,31100.0,36.5989,36.6473,36.5989,36.6404,31100.0
2009-11-17 14:20:00,53.09,53.09,53.03,53.03,14700.0,36.6404,36.6404,36.5989,36.5989,14700.0
2009-11-17 14:25:00,53.03,53.05,53.02,53.02,22200.0,36.5989,36.6127,36.592,36.592,22200.0
2009-11-17 14:30:00,53.03,53.03,53.01,53.02,21600.0,36.5989,36.5989,36.5851,36.592,21600.0
2009-11-17 14:35:00,53.03,53.04,53.02,53.03,14700.0,36.5989,36.6058,36.592,36.5989,14700.0
2009-11-17 14:40:00,53.03,53.05,53.03,53.03,21500.0,36.5989,36.6127,36.5989,36.5989,21500.0
2009-11-17 14:45:00,53.04,53.04,53.02,53.03,18900.0,36.6058,36.6058,36.592,36.5989,18900.0
2009-11-17 14:50:00,53.04,53.04,52.97,52.99,35100.0,36.6058,36.6058,36.5575,36.5713,35100.0
2009-11-17 14:55:00,52.99,53.0,52.97,53.0,21300.0,36.5713,36.5782,36.5575,36.5782,21300.0
2009-11-17 15:00:00,52.99,53.04,52.99,53.04,34300.0,36.5713,36.6058,36.5713,36.6058,34300.0
2009-11-17 15:05:00,53.03,53.05,53.01,53.04,65300.0,36.5989,36.6127,36.5851,36.6058,65300.0
2009-11-17 15:10:00,53.04,53.05,53.02,53.03,29200.0,36.6058,36.6127,36.592,36.5989,29200.0
2009-11-17 15:15:00,53.03,53.05,53.02,53.03,29900.0,36.5989,36.6127,36.592,36.5989,29900.0
2009-11-17 15:20:00,53.02,53.1,53.02,53.05,86300.0,36.592,36.6473,36.592,36.6127,86300.0
2009-11-17 15:25:00,53.05,53.06,52.97,52.98,56400.0,36.6127,36.6196,36.5575,36.5644,56400.0
2009-11-17 15:30:00,52.98,53.08,52.97,53.02,72000.0,36.5644,36.6335,36.5575,36.592,72000.0
2009-11-17 15:35:00,53.02,53.05,53.02,53.05,76500.0,36.592,36.6127,36.592,36.6127,76500.0
2009-11-17 15:40:00,53.06,53.11,53.06,53.09,120300.0,36.6196,36.6542,36.6196,36.6404,120300.0
2009-11-17 15:45:00,53.09,53.21,53.08,53.18,167100.0,36.6404,36.7232,36.6335,36.7025,167100.0
2009-11-17 15:50:00,53.19,53.23,53.14,53.16,122100.0,36.7094,36.737,36.6749,36.6887,122100.0
2009-11-17 15:55:00,53.14,53.19,53.11,53.17,192700.0,36.6749,36.7094,36.6542,36.6956,192700.0
2009-11-18 09:30:00,53.31,53.42,53.18,53.35,93400.0,36.7922,36.8681,36.7025,36.8198,93400.0
2009-11-18 09:35:00,53.35,53.47,53.3,53.46,98000.0,36.8198,36.9026,36.7853,36.8957,98000.0
2009-11-18 09:40:00,53.46,53.48,53.37,53.45,41700.0,36.8957,36.9095,36.8336,36.8888,41700.0
2009-11-18 09:45:00,53.45,53.47,53.4,53.4,62500.0,36.8888,36.9026,36.8543,36.8543,62500.0
2009-11-18 09:50:00,53.4,53.46,53.33,53.44,98000.0,36.8543,36.8957,36.806,36.8819,98000.0
2009-11-18 09:55:00,53.43,53.49,53.4,53.46,61000.0,36.875,36.9164,36.8543,36.8957,61000.0
2009-11-18 10:00:00,53.46,53.46,53.4,53.41,44700.0,36.8957,36.8957,36.8543,36.8612,44700.0
2009-11-18 10:05:00,53.4,53.45,53.4,53.44,61500.0,36.8543,36.8888,36.8543,36.8819,61500.0
2009-11-18 10:10:00,53.45,53.49,53.39,53.44,103900.0,36.8888,36.9164,36.8474,36.8819,103900.0
2009-11-18 10:15:00,53.46,53.46,53.37,53.4,48300.0,36.8957,36.8957,36.8336,36.8543,48300.0
2009-11-18 10:20:00,53.38,53.4,53.21,53.25,46600.0,36.8405,36.8543,36.7232,36.7508,46600.0
2009-11-18 10:25:00,53.25,53.38,53.24,53.26,63100.0,36.7508,36.8405,36.7439,36.7577,63100.0
2009-11-18 10:30:00,53.26,53.34,53.22,53.31,40700.0,36.7577,36.8129,36.7301,36.7922,40700.0
2009-11-18 10:35:00,53.31,53.33,53.24,53.28,39200.0,36.7922,36.806,36.7439,36.7715,39200.0
2009-11-18 10:40:00,53.29,53.3,53.27,53.28,32900.0,36.7784,36.7853,36.7646,36.7715,32900.0
2009-11-18 10:45:00,53.29,53.3,53.25,53.27,64400.0,36.7784,36.7853,36.7508,36.7646,64400.0
2009-11-18 10:50:00,53.28,53.29,53.2,53.22,61700.0,36.7715,36.7784,36.7163,36.7301,61700.0
2009-11-18 10:55:00,53.2,53.22,53.17,53.22,25100.0,36.7163,36.7301,36.6956,36.7301,25100.0
2009-11-18 11:00:00,53.22,53.27,53.21,53.22,39200.0,36.7301,36.7646,36.7232,36.7301,39200.0
2009-11-18 11:05:00,53.22,53.27,53.21,53.27,26800.0,36.7301,36.7646,36.7232,36.7646,26800.0
2009-11-18 11:10:00,53.26,53.28,53.17,53.21,40700.0,36.7577,36.7715,36.6956,36.7232,40700.0
2009-11-18 11:15:00,53.23,53.27,53.21,53.25,24700.0,36.737,36.7646,36.7232,36.7508,24700.0
2009-11-18 11:20:00,53.23,53.26,53.22,53.25,49500.0,36.737,36.7577,36.7301,36.7508,49500.0
2009-11-18 11:25:00,53.26,53.26,53.18,53.19,16700.0,36.7577,36.7577,36.7025,36.7094,16700.0
2009-11-18 11:30:00,53.17,53.2,53.16,53.17,23200.0,36.6956,36.7163,36.6887,36.6956,23200.0
2009-11-18 11:35:00,53.18,53.21,53.16,53.2,17400.0,36.7025,36.7232,36.6887,36.7163,17400.0
2009-11-18 11:40:00,53.19,53.22,53.18,53.2,20300.0,36.7094,36.7301,36.7025,36.7163,20300.0
2009-11-18 11:45:00,53.2,53.21,53.11,53.11,23100.0,36.7163,36.7232,36.6542,36.6542,23100.0
2009-11-18 11:50:00,53.11,53.17,53.09,53.16,73900.0,36.6542,36.6956,36.6404,36.6887,73900.0
2009-11-18 11:55:00,53.17,53.17,53.14,53.16,11300.0,36.6956,36.6956,36.6749,36.6887,11300.0
2009-11-18 12:00:00,53.17,53.18,53.1,53.16,14000.0,36.6956,36.7025,36.6473,36.6887,14000.0
2009-11-18 12:05:00,53.17,53.2,53.17,53.18,17100.0,36.6956,36.7163,36.6956,36.7025,17100.0
2009-11-18 12:10:00,53.18,53.2,53.13,53.15,10900.0,36.7025,36.7163,36.668,36.6818,10900.0
2009-11-18 12:15:00,53.15,53.16,53.12,53.16,13300.0,36.6818,36.6887,36.6611,36.6887,13300.0
2009-11-18 12:20:00,53.13,53.17,53.13,53.17,9400.0,36.668,36.6956,36.668,36.6956,9400.0
2009-11-18 12:25:00,53.18,53.19,53.14,53.18,46300.0,36.7025,36.7094,36.6749,36.7025,46300.0
2009-11-18 12:30:00,53.17,53.2,53.16,53.18,17100.0,36.6956,36.7163,36.6887,36.7025,17100.0
2009-11-18 12:35:00,53.18,53.2,53.13,53.13,13100.0,36.7025,36.7163,36.668,36.668,13100.0
2009-11-18 12:40:00,53.15,53.17,53.11,53.15,18600.0,36.6818,36.6956,36.6542,36.6818,18600.0
2009-11-18 12:45:00,53.18,53.18,53.13,53.16,77300.0,36.7025,36.7025,36.668,36.6887,77300.0
2009-11-18 12:50:00,53.15,53.19,53.14,53.19,12000.0,36.6818,36.7094,36.6749,36.7094,12000.0
2009-11-18 12:55:00,53.17,53.17,53.05,53.06,73100.0,36.6956,36.6956,36.6127,36.6196,73100.0
2009-11-18 13:00:00,53.07,53.08,53.02,53.07,41900.0,36.6266,36.6335,36.592,36.6266,41900.0
2009-11-18 13:05:00,53.07,53.09,53.05,53.07,8800.0,36.6266,36.6404,36.6127,36.6266,8800.0
2009-11-18 13:10:00,53.08,53.08,53.04,53.07,13400.0,36.6335,36.6335,36.6058,36.6266,13400.0
2009-11-18 13:15:00,53.07,53.09,53.0,53.0,13000.0,36.6266,36.6404,36.5782,36.5782,13000.0
2009-11-18 13:20:00,53.02,53.05,53.01,53.05,67300.0,36.592,36.6127,36.5851,36.6127,67300.0
2009-11-18 13:25:00,53.03,53.08,53.01,53.08,14500.0,36.5989,36.6335,36.5851,36.6335,14500.0
2009-11-18 13:30:00,53.06,53.15,53.06,53.14,23900.0,36.6196,36.6818,36.6196,36.6749,23900.0
2009-11-18 13:35:00,53.13,53.2,53.12,53.19,70900.0,36.668,36.7163,36.6611,36.7094,70900.0
2009-11-18 13:40:00,53.19,53.21,53.16,53.18,24500.0,36.7094,36.7232,36.6887,36.7025,24500.0
2009-11-18 13:45:00,53.18,53.19,53.06,53.07,11100.0,36.7025,36.7094,36.6196,36.6266,11100.0
2009-11-18 13:50:00,53.05,53.08,53.03,53.03,13700.0,36.6127,36.6335,36.5989,36.5989,13700.0
2009-11-18 13:55:00,53.02,53.03,52.99,53.0,25900.0,36.592,36.5989,36.5713,36.5782,25900.0
2009-11-18 14:00:00,52.99,53.01,52.94,53.0,36700.0,36.5713,36.5851,36.5368,36.5782,36700.0
2009-11-18 14:05:00,53.0,53.09,52.99,53.06,74800.0,36.5782,36.6404,36.5713,36.6196,74800.0
2009-11-18 14:10:00,53.07,53.09,53.01,53.03,13700.0,36.6266,36.6404,36.5851,36.5989,13700.0
2009-11-18 14:15:00,53.01,53.07,53.0,53.04,19900.0,36.5851,36.6266,36.5782,36.6058,19900.0
2009-11-18 14:20:00,53.04,53.08,53.03,53.08,19700.0,36.6058,36.6335,36.5989,36.6335,19700.0
2009-11-18 14:25:00,53.07,53.09,53.04,53.06,20600.0,36.6266,36.6404,36.6058,36.6196,20600.0
2009-11-18 14:30:00,53.05,53.06,53.03,53.04,12500.0,36.6127,36.6196,36.5989,36.6058,12500.0
2009-11-18 14:35:00,53.04,53.06,53.04,53.04,13600.0,36.6058,36.6196,36.6058,36.6058,13600.0
2009-11-18 14:40:00,53.06,53.12,53.04,53.08,26600.0,36.6196,36.6611,36.6058,36.6335,26600.0
2009-11-18 14:45:00,53.07,53.08,53.04,53.07,26300.0,36.6266,36.6335,36.6058,36.6266,26300.0
2009-11-18 14:50:00,53.07,53.11,53.04,53.04,32200.0,36.6266,36.6542,36.6058,36.6058,32200.0
2009-11-18 14:55:00,53.04,53.05,53.02,53.04,21200.0,36.6058,36.6127,36.592,36.6058,21200.0
2009-11-18 15:00:00,53.04,53.09,53.04,53.07,34200.0,36.6058,36.6404,36.6058,36.6266,34200.0
2009-11-18 15:05:00,53.08,53.11,53.07,53.08,36000.0,36.6335,36.6542,36.6266,36.6335,36000.0
2009-11-18 15:10:00,53.07,53.09,53.04,53.05,43600.0,36.6266,36.6404,36.6058,36.6127,43600.0
2009-11-18 15:15:00,53.05,53.09,53.04,53.09,69900.0,36.6127,36.6404,36.6058,36.6404,69900.0
2009-11-18 15:20:00,53.08,53.08,53.06,53.07,32700.0,36.6335,36.6335,36.6196,36.6266,32700.0
2009-11-18 15:25:00,53.07,53.08,53.04,53.04,62600.0,36.6266,36.6335,36.6058,36.6058,62600.0
2009-11-18 15:30:00,53.05,53.08,53.02,53.08,51300.0,36.6127,36.6335,36.592,36.6335,51300.0
2009-11-18 15:35:00,53.08,53.15,53.07,53.1,55700.0,36.6335,36.6818,36.6266,36.6473,55700.0
2009-11-18 15:40:00,53.11,53.2,53.1,53.2,113300.0,36.6542,36.7163,36.6473,36.7163,113300.0
2009-11-18 15:45:00,53.2,53.2,53.15,53.19,117300.0,36.7163,36.7163,36.6818,36.7094,117300.0
2009-11-18 15:50:00,53.19,53.19,53.12,53.14,114800.0,36.7094,36.7094,36.6611,36.6749,114800.0
2009-11-18 15:55:00,53.15,53.15,53.13,53.14,189600.0,36.6818,36.6818,36.668,36.6749,189600.0
2009-11-19 09:30:00,52.92,53.35,52.77,53.35,62900.0,36.523,36.8198,36.4195,36.8198,62900.0
2009-11-19 09:35:00,53.32,53.36,53.11,53.24,56500.0,36.7991,36.8267,36.6542,36.7439,56500.0
2009-11-19 09:40:00,53.22,53.33,53.15,53.22,61300.0,36.7301,36.806,36.6818,36.7301,61300.0
2009-11-19 09:45:00,53.22,53.22,52.99,53.03,78200.0,36.7301,36.7301,36.5713,36.5989,78200.0
2009-11-19 09:50:00,53.03,53.07,52.85,53.02,100200.0,36.5989,36.6266,36.4747,36.592,100200.0
2009-11-19 09:55:00,53.0,53.06,52.85,52.88,74000.0,36.5782,36.6196,36.4747,36.4954,74000.0
2009-11-19 10:00:00,52.91,52.93,52.74,52.84,74500.0,36.5161,36.5299,36.3988,36.4678,74500.0
2009-11-19 10:05:00,52.82,52.87,52.75,52.8,37300.0,36.454,36.4885,36.4057,36.4402,37300.0
2009-11-19 10:10:00,52.81,52.88,52.8,52.81,58000.0,36.4471,36.4954,36.4402,36.4471,58000.0
2009-11-19 10:15:00,52.8,52.84,52.75,52.76,42700.0,36.4402,36.4678,36.4057,36.4126,42700.0
2009-11-19 10:20:00,52.77,52.89,52.77,52.83,60300.0,36.4195,36.5023,36.4195,36.4609,60300.0
2009-11-19 10:25:00,52.83,52.9,52.82,52.84,43900.0,36.4609,36.5092,36.454,36.4678,43900.0
2009-11-19 10:30:00,52.83,52.84,52.75,52.8,46200.0,36.4609,36.4678,36.4057,36.4402,46200.0
2009-11-19 10:35:00,52.8,52.88,52.76,52.84,37200.0,36.4402,36.4954,36.4126,36.4678,37200.0
2009-11-19 10:40:00,52.85,52.85,52.73,52.78,57900.0,36.4747,36.4747,36.3919,36.4264,57900.0
2009-11-19 10:45:00,52.78,52.8,52.63,52.63,46700.0,36.4264,36.4402,36.3229,36.3229,46700.0
2009-11-19 10:50:00,52.65,52.7,52.62,52.7,72100.0,36.3367,36.3712,36.316,36.3712,72100.0
2009-11-19 10:55:00,52.68,52.71,52.65,52.65,33700.0,36.3574,36.3781,36.3367,36.3367,33700.0
2009-11-19 11:00:00,52.67,52.69,52.6,52.65,27300.0,36.3505,36.3643,36.3022,36.3367,27300.0
2009-11-19 11:05:00,52.65,52.71,52.6,52.65,31500.0,36.3367,36.3781,36.3022,36.3367,31500.0
2009-11-19 11:10:00,52.65,52.74,52.65,52.67,59800.0,36.3367,36.3988,36.3367,36.3505,59800.0
2009-11-19 11:15:00,52.68,52.72,52.61,52.61,26900.0,36.3574,36.385,36.3091,36.3091,26900.0
2009-11-19 11:20:00,52.61,52.61,52.53,52.53,25200.0,36.3091,36.3091,36.2539,36.2539,25200.0
2009-11-19 11:25:00,52.54,52.58,52.53,52.57,20200.0,36.2608,36.2884,36.2539,36.2815,20200.0
2009-11-19 11:30:00,52.57,52.57,52.46,52.5,28400.0,36.2815,36.2815,36.2056,36.2332,28400.0
2009-11-19 11:35:00,52.51,52.52,52.44,52.45,14200.0,36.2401,36.247,36.1918,36.1987,14200.0
2009-11-19 11:40:00,52.46,52.47,52.43,52.44,24700.0,36.2056,36.2125,36.1849,36.1918,24700.0
2009-11-19 11:45:00,52.43,52.43,52.34,52.34,45700.0,36.1849,36.1849,36.1227,36.1227,45700.0
2009-11-19 11:50:00,52.34,52.39,52.28,52.36,54000.0,36.1227,36.1572,36.0813,36.1365,54000.0
2009-11-19 11:55:00,52.36,52.43,52.35,52.4,35300.0,36.1365,36.1849,36.1296,36.1641,35300.0
2009-11-19 12:00:00,52.39,52.42,52.34,52.34,22400.0,36.1572,36.178,36.1227,36.1227,22400.0
2009-11-19 12:05:00,52.34,52.35,52.33,52.35,18800.0,36.1227,36.1296,36.1158,36.1296,18800.0
2009-11-19 12:10:00,52.34,52.36,52.3,52.35,17600.0,36.1227,36.1365,36.0951,36.1296,17600.0
2009-11-19 12:15:00,52.35,52.4,52.35,52.37,21500.0,36.1296,36.1641,36.1296,36.1434,21500.0
2009-11-19 12:20:00,52.37,52.42,52.35,52.35,21100.0,36.1434,36.178,36.1296,36.1296,21100.0
2009-11-19 12:25:00,52.37,52.46,52.35,52.45,32200.0,36.1434,36.2056,36.1296,36.1987,32200.0
2009-11-19 12:30:00,52.46,52.52,52.43,52.49,17900.0,36.2056,36.247,36.1849,36.2263,17900.0
2009-11-19 12:35:00,52.49,52.54,52.48,52.54,12900.0,36.2263,36.2608,36.2194,36.2608,12900.0
2009-11-19 12:40:00,52.54,52.55,52.47,52.48,18800.0,36.2608,36.2677,36.2125,36.2194,18800.0
2009-11-19 12:45:00,52.48,52.48,52.45,52.45,23300.0,36.2194,36.2194,36.1987,36.1987,23300.0
2009-11-19 12:50:00,52.44,52.45,52.39,52.43,23100.0,36.1918,36.1987,36.1572,36.1849,23100.0
2009-11-19 12:55:00,52.43,52.44,52.39,52.42,21700.0,36.1849,36.1918,36.1572,36.178,21700.0
2009-11-19 13:00:00,52.42,52.42,52.39,52.41,20700.0,36.178,36.178,36.1572,36.171,20700.0
2009-11-19 13:05:00,52.41,52.41,52.35,52.36,27200.0,36.171,36.171,36.1296,36.1365,27200.0
2009-11-19 13:10:00,52.36,52.36,52.22,52.23,46600.0,36.1365,36.1365,36.0399,36.0468,46600.0
2009-11-19 13:15:00,52.24,52.31,52.24,52.24,30200.0,36.0537,36.102,36.0537,36.0537,30200.0
2009-11-19 13:20:00,52.26,52.31,52.25,52.3,25100.0,36.0675,36.102,36.0606,36.0951,25100.0
2009-11-19 13:25:00,52.3,52.3,52.26,52.27,22700.0,36.0951,36.0951,36.0675,36.0744,22700.0
2009-11-19 13:30:00,52.28,52.29,52.27,52.28,13600.0,36.0813,36.0882,36.0744,36.0813,13600.0
2009-11-19 13:35:00,52.29,52.31,52.26,52.27,30600.0,36.0882,36.102,36.0675,36.0744,30600.0
2009-11-19 13:40:00,52.27,52.3,52.23,52.26,24200.0,36.0744,36.0951,36.0468,36.0675,24200.0
2009-11-19 13:45:00,52.26,52.3,52.25,52.29,10500.0,36.0675,36.0951,36.0606,36.0882,10500.0
2009-11-19 13:50:00,52.3,52.33,52.28,52.32,24400.0,36.0951,36.1158,36.0813,36.1089,24400.0
2009-11-19 13:55:00,52.32,52.35,52.31,52.34,21000.0,36.1089,36.1296,36.102,36.1227,21000.0
2009-11-19 14:00:00,52.34,52.36,52.34,52.34,9800.0,36.1227,36.1365,36.1227,36.1227,9800.0
2009-11-19 14:05:00,52.33,52.36,52.28,52.36,44900.0,36.1158,36.1365,36.0813,36.1365,44900.0
2009-11-19 14:10:00,52.35,52.38,52.29,52.34,48200.0,36.1296,36.1503,36.0882,36.1227,48200.0
2009-11-19 14:15:00,52.35,52.37,52.33,52.34,11000.0,36.1296,36.1434,36.1158,36.1227,11000.0
2009-11-19 14:20:00,52.34,52.5,52.34,52.5,37800.0,36.1227,36.2332,36.1227,36.2332,37800.0
2009-11-19 14:25:00,52.5,52.51,52.45,52.48,33700.0,36.2332,36.2401,36.1987,36.2194,33700.0
2009-11-19 14:30:00,52.47,52.55,52.47,52.55,100400.0,36.2125,36.2677,36.2125,36.2677,100400.0
2009-11-19 14:35:00,52.54,52.74,52.54,52.69,140000.0,36.2608,36.3988,36.2608,36.3643,140000.0
2009-11-19 14:40:00,52.69,52.74,52.63,52.63,64600.0,36.3643,36.3988,36.3229,36.3229,64600.0
2009-11-19 14:45:00,52.63,52.63,52.55,52.56,24800.0,36.3229,36.3229,36.2677,36.2746,24800.0
2009-11-19 14:50:00,52.56,52.65,52.53,52.63,74000.0,36.2746,36.3367,36.2539,36.3229,74000.0
2009-11-19 14:55:00,52.63,52.65,52.63,52.64,16800.0,36.3229,36.3367,36.3229,36.3298,16800.0
2009-11-19 15:00:00,52.64,52.67,52.6,52.67,135100.0,36.3298,36.3505,36.3022,36.3505,135100.0
2009-11-19 15:05:00,52.67,52.67,52.62,52.63,48300.0,36.3505,36.3505,36.316,36.3229,48300.0
2009-11-19 15:10:00,52.64,52.66,52.62,52.62,61400.0,36.3298,36.3436,36.316,36.316,61400.0
2009-11-19 15:15:00,52.62,52.7,52.61,52.67,85200.0,36.316,36.3712,36.3091,36.3505,85200.0
2009-11-19 15:20:00,52.67,52.67,52.62,52.64,44300.0,36.3505,36.3505,36.316,36.3298,44300.0
2009-11-19 15:25:00,52.64,52.64,52.58,52.62,40900.0,36.3298,36.3298,36.2884,36.316,40900.0
2009-11-19 15:30:00,52.63,52.68,52.62,52.63,139900.0,36.3229,36.3574,36.316,36.3229,139900.0
2009-11-19 15:35:00,52.64,52.74,52.62,52.74,96300.0,36.3298,36.3988,36.316,36.3988,96300.0
2009-11-19 15:40:00,52.75,52.9,52.69,52.79,141600.0,36.4057,36.5092,36.3643,36.4333,141600.0
2009-11-19 15:45:00,52.79,52.89,52.72,52.74,129600.0,36.4333,36.5023,36.385,36.3988,129600.0
2009-11-19 15:50:00,52.75,52.77,52.66,52.66,132300.0,36.4057,36.4195,36.3436,36.3436,132300.0
2009-11-19 15:55:00,52.66,52.71,52.65,52.7,252000.0,36.3436,36.3781,36.3367,36.3712,252000.0
2009-11-20 09:30:00,52.58,52.61,52.24,52.53,513400.0,36.2884,36.3091,36.0537,36.2539,513400.0
2009-11-20 09:35:00,52.53,52.59,52.39,52.59,66700.0,36.2539,36.2953,36.1572,36.2953,66700.0
2009-11-20 09:40:00,52.59,52.59,52.51,52.52,43000.0,36.2953,36.2953,36.2401,36.247,43000.0
2009-11-20 09:45:00,52.52,52.56,52.49,52.54,23700.0,36.247,36.2746,36.2263,36.2608,23700.0
2009-11-20 09:50:00,52.54,52.56,52.47,52.47,33100.0,36.2608,36.2746,36.2125,36.2125,33100.0
2009-11-20 09:55:00,52.47,52.55,52.4,52.53,36200.0,36.2125,36.2677,36.1641,36.2539,36200.0
2009-11-20 10:00:00,52.53,52.54,52.41,52.43,45700.0,36.2539,36.2608,36.171,36.1849,45700.0
2009-11-20 10:05:00,52.42,52.45,52.36,52.44,30500.0,36.178,36.1987,36.1365,36.1918,30500.0
2009-11-20 10:10:00,52.43,52.52,52.4,52.48,54800.0,36.1849,36.247,36.1641,36.2194,54800.0
2009-11-20 10:15:00,52.49,52.51,52.48,52.51,39900.0,36.2263,36.2401,36.2194,36.2401,39900.0
2009-11-20 10:20:00,52.53,52.53,52.48,52.49,33500.0,36.2539,36.2539,36.2194,36.2263,33500.0
2009-11-20 10:25:00,52.49,52.55,52.49,52.54,30300.0,36.2263,36.2677,36.2263,36.2608,30300.0
2009-11-20 10:30:00,52.56,52.56,52.48,52.49,16800.0,36.2746,36.2746,36.2194,36.2263,16800.0
2009-11-20 10:35:00,52.49,52.55,52.47,52.55,19600.0,36.2263,36.2677,36.2125,36.2677,19600.0
2009-11-20 10:40:00,52.55,52.55,52.48,52.5,40200.0,36.2677,36.2677,36.2194,36.2332,40200.0
2009-11-20 10:45:00,52.5,52.55,52.48,52.52,50400.0,36.2332,36.2677,36.2194,36.247,50400.0
2009-11-20 10:50:00,52.52,52.53,52.46,52.49,56700.0,36.247,36.2539,36.2056,36.2263,56700.0
2009-11-20 10:55:00,52.49,52.5,52.45,52.46,41300.0,36.2263,36.2332,36.1987,36.2056,41300.0
2009-11-20 11:00:00,52.47,52.54,52.45,52.52,28000.0,36.2125,36.2608,36.1987,36.247,28000.0
2009-11-20 11:05:00,52.51,52.57,52.5,52.57,35800.0,36.2401,36.2815,36.2332,36.2815,35800.0
2009-11-20 11:10:00,52.55,52.58,52.54,52.54,50000.0,36.2677,36.2884,36.2608,36.2608,50000.0
2009-11-20 11:15:00,52.54,52.54,52.47,52.51,34900.0,36.2608,36.2608,36.2125,36.2401,34900.0
2009-11-20 11:20:00,52.49,52.51,52.46,52.48,25200.0,36.2263,36.2401,36.2056,36.2194,25200.0
2009-11-20 11:25:00,52.48,52.48,52.41,52.41,38200.0,36.2194,36.2194,36.171,36.171,38200.0
2009-11-20 11:30:00,52.41,52.46,52.4,52.44,14900.0,36.171,36.2056,36.1641,36.1918,14900.0
2009-11-20 11:35:00,52.43,52.5,52.43,52.46,72200.0,36.1849,36.2332,36.1849,36.2056,72200.0
2009-11-20 11:40:00,52.46,52.53,52.45,52.5,45100.0,36.2056,36.2539,36.1987,36.2332,45100.0
2009-11-20 11:45:00,52.5,52.6,52.5,52.56,27900.0,36.2332,36.3022,36.2332,36.2746,27900.0
2009-11-20 11:50:00,52.55,52.55,52.5,52.5,21700.0,36.2677,36.2677,36.2332,36.2332,21700.0
2009-11-20 11:55:00,52.52,52.55,52.5,52.53,19900.0,36.247,36.2677,36.2332,36.2539,19900.0
2009-11-20 12:00:00,52.53,52.56,52.51,52.52,177700.0,36.2539,36.2746,36.2401,36.247,177700.0
2009-11-20 12:05:00,52.52,52.52,52.48,52.51,46400.0,36.247,36.247,36.2194,36.2401,46400.0
2009-11-20 12:10:00,52.51,52.55,52.48,52.51,11400.0,36.2401,36.2677,36.2194,36.2401,11400.0
2009-11-20 12:15:00,52.52,52.52,52.44,52.45,29500.0,36.247,36.247,36.1918,36.1987,29500.0
2009-11-20 12:20:00,52.44,52.45,52.37,52.38,64300.0,36.1918,36.1987,36.1434,36.1503,64300.0
2009-11-20 12:25:00,52.38,52.4,52.33,52.39,49300.0,36.1503,36.1641,36.1158,36.1572,49300.0
2009-11-20 12:30:00,52.38,52.4,52.37,52.37,29200.0,36.1503,36.1641,36.1434,36.1434,29200.0
2009-11-20 12:35:00,52.37,52.39,52.33,52.36,20400.0,36.1434,36.1572,36.1158,36.1365,20400.0
2009-11-20 12:40:00,52.37,52.38,52.35,52.37,15100.0,36.1434,36.1503,36.1296,36.1434,15100.0
2009-11-20 12:45:00,52.36,52.38,52.33,52.38,43700.0,36.1365,36.1503,36.1158,36.1503,43700.0
2009-11-20 12:50:00,52.38,52.38,52.33,52.35,36700.0,36.1503,36.1503,36.1158,36.1296,36700.0
2009-11-20 12:55:00,52.36,52.41,52.35,52.38,21500.0,36.1365,36.171,36.1296,36.1503,21500.0
2009-11-20 13:00:00,52.38,52.42,52.38,52.42,10300.0,36.1503,36.178,36.1503,36.178,10300.0
2009-11-20 13:05:00,52.43,52.48,52.43,52.45,18400.0,36.1849,36.2194,36.1849,36.1987,18400.0
2009-11-20 13:10:00,52.45,52.49,52.45,52.49,5200.0,36.1987,36.2263,36.1987,36.2263,5200.0
2009-11-20 13:15:00,52.48,52.49,52.45,52.49,44200.0,36.2194,36.2263,36.1987,36.2263,44200.0
2009-11-20 13:20:00,52.49,52.53,52.47,52.53,39600.0,36.2263,36.2539,36.2125,36.2539,39600.0
2009-11-20 13:25:00,52.52,52.55,52.5,52.53,89000.0,36.247,36.2677,36.2332,36.2539,89000.0
2009-11-20 13:30:00,52.54,52.54,52.49,52.49,21300.0,36.2608,36.2608,36.2263,36.2263,21300.0
2009-11-20 13:35:00,52.48,52.5,52.44,52.5,62800.0,36.2194,36.2332,36.1918,36.2332,62800.0
2009-11-20 13:40:00,52.5,52.55,52.49,52.51,49500.0,36.2332,36.2677,36.2263,36.2401,49500.0
2009-11-20 13:45:00,52.49,52.55,52.47,52.49,45100.0,36.2263,36.2677,36.2125,36.2263,45100.0
2009-11-20 13:50:00,52.49,52.5,52.46,52.48,13700.0,36.2263,36.2332,36.2056,36.2194,13700.0
2009-11-20 13:55:00,52.47,52.47,52.45,52.46,7200.0,36.2125,36.2125,36.1987,36.2056,7200.0
2009-11-20 14:00:00,52.45,52.5,52.45,52.5,28100.0,36.1987,36.2332,36.1987,36.2332,28100.0
2009-11-20 14:05:00,52.49,52.5,52.45,52.49,15800.0,36.2263,36.2332,36.1987,36.2263,15800.0
2009-11-20 14:10:00,52.49,52.52,52.48,52.48,20300.0,36.2263,36.247,36.2194,36.2194,20300.0
2009-11-20 14:15:00,52.48,52.5,52.46,52.49,18300.0,36.2194,36.2332,36.2056,36.2263,18300.0
2009-11-20 14:20:00,52.49,52.51,52.47,52.48,25600.0,36.2263,36.2401,36.2125,36.2194,25600.0
2009-11-20 14:25:00,52.48,52.54,52.46,52.54,23600.0,36.2194,36.2608,36.2056,36.2608,23600.0
2009-11-20 14:30:00,52.53,52.58,52.51,52.55,33000.0,36.2539,36.2884,36.2401,36.2677,33000.0
2009-11-20 14:35:00,52.55,52.59,52.53,52.57,58300.0,36.2677,36.2953,36.2539,36.2815,58300.0
2009-11-20 14:40:00,52.57,52.59,52.56,52.58,17600.0,36.2815,36.2953,36.2746,36.2884,17600.0
2009-11-20 14:45:00,52.56,52.59,52.52,52.58,30600.0,36.2746,36.2953,36.247,36.2884,30600.0
2009-11-20 14:50:00,52.59,52.6,52.55,52.56,19300.0,36.2953,36.3022,36.2677,36.2746,19300.0
2009-11-20 14:55:00,52.55,52.56,52.53,52.54,37900.0,36.2677,36.2746,36.2539,36.2608,37900.0
2009-11-20 15:00:00,52.54,52.55,52.5,52.55,67300.0,36.2608,36.2677,36.2332,36.2677,67300.0
2009-11-20 15:05:00,52.56,52.56,52.5,52.52,13300.0,36.2746,36.2746,36.2332,36.247,13300.0
2009-11-20 15:10:00,52.52,52.54,52.51,52.52,16700.0,36.247,36.2608,36.2401,36.247,16700.0
2009-11-20 15:15:00,52.52,52.53,52.5,52.51,45600.0,36.247,36.2539,36.2332,36.2401,45600.0
2009-11-20 15:20:00,52.52,52.54,52.5,52.52,55600.0,36.247,36.2608,36.2332,36.247,55600.0
2009-11-20 15:25:00,52.52,52.62,52.51,52.6,35600.0,36.247,36.316,36.2401,36.3022,35600.0
2009-11-20 15:30:00,52.6,52.66,52.6,52.6,84300.0,36.3022,36.3436,36.3022,36.3022,84300.0
2009-11-20 15:35:00,52.6,52.66,52.57,52.59,55300.0,36.3022,36.3436,36.2815,36.2953,55300.0
2009-11-20 15:40:00,52.58,52.66,52.58,52.63,65800.0,36.2884,36.3436,36.2884,36.3229,65800.0
2009-11-20 15:45:00,52.61,52.64,52.51,52.54,98100.0,36.3091,36.3298,36.2401,36.2608,98100.0
2009-11-20 15:50:00,52.53,52.54,52.41,52.41,100500.0,36.2539,36.2608,36.171,36.171,100500.0
2009-11-20 15:55:00,52.42,52.43,52.35,52.38,279100.0,36.178,36.1849,36.1296,36.1503,279100.0
2009-11-23 09:30:00,52.68,52.94,52.58,52.94,76100.0,36.3574,36.5368,36.2884,36.5368,76100.0
2009-11-23 09:35:00,52.93,53.15,52.92,53.06,76400.0,36.5299,36.6818,36.523,36.6196,76400.0
2009-11-23 09:40:00,53.06,53.09,52.99,53.01,66400.0,36.6196,36.6404,36.5713,36.5851,66400.0
2009-11-23 09:45:00,53.02,53.13,52.99,53.02,35400.0,36.592,36.668,36.5713,36.592,35400.0
2009-11-23 09:50:00,53.02,53.1,53.01,53.05,65700.0,36.592,36.6473,36.5851,36.6127,65700.0
2009-11-23 09:55:00,53.05,53.1,53.01,53.07,48600.0,36.6127,36.6473,36.5851,36.6266,48600.0
2009-11-23 10:00:00,53.09,53.2,53.04,53.15,92200.0,36.6404,36.7163,36.6058,36.6818,92200.0
2009-11-23 10:05:00,53.16,53.24,53.13,53.16,87900.0,36.6887,36.7439,36.668,36.6887,87900.0
2009-11-23 10:10:00,53.16,53.25,53.15,53.25,43300.0,36.6887,36.7508,36.6818,36.7508,43300.0
2009-11-23 10:15:00,53.23,53.34,53.2,53.2,72600.0,36.737,36.8129,36.7163,36.7163,72600.0
2009-11-23 10:20:00,53.19,53.23,53.14,53.19,37800.0,36.7094,36.737,36.6749,36.7094,37800.0
2009-11-23 10:25:00,53.2,53.21,53.14,53.15,37000.0,36.7163,36.7232,36.6749,36.6818,37000.0
2009-11-23 10:30:00,53.17,53.22,53.15,53.22,24300.0,36.6956,36.7301,36.6818,36.7301,24300.0
2009-11-23 10:35:00,53.22,53.27,53.21,53.22,51100.0,36.7301,36.7646,36.7232,36.7301,51100.0
2009-11-23 10:40:00,53.22,53.24,53.17,53.21,52900.0,36.7301,36.7439,36.6956,36.7232,52900.0
2009-11-23 10:45:00,53.21,53.22,53.1,53.12,42000.0,36.7232,36.7301,36.6473,36.6611,42000.0
2009-11-23 10:50:00,53.13,53.13,53.09,53.12,39600.0,36.668,36.668,36.6404,36.6611,39600.0
2009-11-23 10:55:00,53.13,53.2,53.12,53.17,60200.0,36.668,36.7163,36.6611,36.6956,60200.0
2009-11-23 11:00:00,53.19,53.23,53.17,53.21,23800.0,36.7094,36.737,36.6956,36.7232,23800.0
2009-11-23 11:05:00,53.2,53.23,53.16,53.18,32500.0,36.7163,36.737,36.6887,36.7025,32500.0
2009-11-23 11:10:00,53.16,53.2,53.13,53.14,15400.0,36.6887,36.7163,36.668,36.6749,15400.0
2009-11-23 11:15:00,53.14,53.14,53.1,53.11,19900.0,36.6749,36.6749,36.6473,36.6542,19900.0
2009-11-23 11:20:00,53.11,53.18,53.1,53.1,95400.0,36.6542,36.7025,36.6473,36.6473,95400.0
2009-11-23 11:25:00,53.1,53.14,53.09,53.1,28000.0,36.6473,36.6749,36.6404,36.6473,28000.0
2009-11-23 11:30:00,53.1,53.14,53.1,53.13,15500.0,36.6473,36.6749,36.6473,36.668,15500.0
2009-11-23 11:35:00,53.13,53.15,53.1,53.12,16800.0,36.668,36.6818,36.6473,36.6611,16800.0
2009-11-23 11:40:00,53.12,53.14,53.1,53.14,22900.0,36.6611,36.6749,36.6473,36.6749,22900.0
2009-11-23 11:45:00,53.14,53.15,53.11,53.14,17400.0,36.6749,36.6818,36.6542,36.6749,17400.0
2009-11-23 11:50:00,53.13,53.18,53.12,53.15,18300.0,36.668,36.7025,36.6611,36.6818,18300.0
2009-11-23 11:55:00,53.15,53.17,53.11,53.14,24500.0,36.6818,36.6956,36.6542,36.6749,24500.0
2009-11-23 12:00:00,53.13,53.17,53.12,53.16,36300.0,36.668,36.6956,36.6611,36.6887,36300.0
2009-11-23 12:05:00,53.16,53.17,53.12,53.14,28400.0,36.6887,36.6956,36.6611,36.6749,28400.0
2009-11-23 12:10:00,53.15,53.15,53.1,53.1,68400.0,36.6818,36.6818,36.6473,36.6473,68400.0
2009-11-23 12:15:00,53.1,53.13,53.07,53.11,30500.0,36.6473,36.668,36.6266,36.6542,30500.0
2009-11-23 12:20:00,53.11,53.14,53.09,53.12,26500.0,36.6542,36.6749,36.6404,36.6611,26500.0
2009-11-23 12:25:00,53.12,53.12,53.01,53.01,49300.0,36.6611,36.6611,36.5851,36.5851,49300.0
2009-11-23 12:30:00,53.01,53.04,52.98,53.0,171900.0,36.5851,36.6058,36.5644,36.5782,171900.0
2009-11-23 12:35:00,53.0,53.04,52.99,53.03,16100.0,36.5782,36.6058,36.5713,36.5989,16100.0
2009-11-23 12:40:00,53.03,53.04,52.98,53.01,38600.0,36.5989,36.6058,36.5644,36.5851,38600.0
2009-11-23 12:45:00,53.01,53.02,52.98,52.98,30300.0,36.5851,36.592,36.5644,36.5644,30300.0
2009-11-23 12:50:00,52.99,53.02,52.95,53.02,130300.0,36.5713,36.592,36.5437,36.592,130300.0
2009-11-23 12:55:00,53.0,53.01,52.97,52.98,19400.0,36.5782,36.5851,36.5575,36.5644,19400.0
2009-11-23 13:00:00,52.98,52.98,52.97,52.98,13300.0,36.5644,36.5644,36.5575,36.5644,13300.0
2009-11-23 13:05:00,52.97,52.98,52.96,52.97,10300.0,36.5575,36.5644,36.5506,36.5575,10300.0
2009-11-23 13:10:00,52.97,53.0,52.97,52.98,33500.0,36.5575,36.5782,36.5575,36.5644,33500.0
2009-11-23 13:15:00,52.99,53.03,52.98,53.0,40100.0,36.5713,36.5989,36.5644,36.5782,40100.0
2009-11-23 13:20:00,53.0,53.05,53.0,53.0,11100.0,36.5782,36.6127,36.5782,36.5782,11100.0
2009-11-23 13:25:00,53.0,53.01,52.98,53.0,10200.0,36.5782,36.5851,36.5644,36.5782,10200.0
2009-11-23 13:30:00,52.99,53.0,52.97,53.0,18300.0,36.5713,36.5782,36.5575,36.5782,18300.0
2009-11-23 13:35:00,53.0,53.01,52.98,52.98,25400.0,36.5782,36.5851,36.5644,36.5644,25400.0
2009-11-23 13:40:00,52.98,52.98,52.95,52.97,34900.0,36.5644,36.5644,36.5437,36.5575,34900.0
2009-11-23 13:45:00,52.97,52.99,52.96,52.96,22300.0,36.5575,36.5713,36.5506,36.5506,22300.0
2009-11-23 13:50:00,52.96,52.97,52.91,52.95,11600.0,36.5506,36.5575,36.5161,36.5437,11600.0
2009-11-23 13:55:00,52.93,53.0,52.9,52.9,57600.0,36.5299,36.5782,36.5092,36.5092,57600.0
2009-11-23 14:00:00,52.91,52.93,52.89,52.93,20200.0,36.5161,36.5299,36.5023,36.5299,20200.0
2009-11-23 14:05:00,52.93,52.95,52.91,52.93,25800.0,36.5299,36.5437,36.5161,36.5299,25800.0
2009-11-23 14:10:00,52.93,52.95,52.91,52.94,19500.0,36.5299,36.5437,36.5161,36.5368,19500.0
2009-11-23 14:15:00,52.94,52.95,52.91,52.94,22800.0,36.5368,36.5437,36.5161,36.5368,22800.0
2009-11-23 14:20:00,52.95,52.98,52.92,52.98,21300.0,36.5437,36.5644,36.523,36.5644,21300.0
2009-11-23 14:25:00,52.98,53.0,52.97,52.99,43000.0,36.5644,36.5782,36.5575,36.5713,43000.0
2009-11-23 14:30:00,52.98,52.99,52.97,52.98,12800.0,36.5644,36.5713,36.5575,36.5644,12800.0
2009-11-23 14:35:00,52.98,53.0,52.94,52.96,31400.0,36.5644,36.5782,36.5368,36.5506,31400.0
2009-11-23 14:40:00,52.97,52.97,52.94,52.97,10800.0,36.5575,36.5575,36.5368,36.5575,10800.0
2009-11-23 14:45:00,52.97,52.99,52.96,52.97,17700.0,36.5575,36.5713,36.5506,36.5575,17700.0
2009-11-23 14:50:00,52.98,53.0,52.97,52.98,12000.0,36.5644,36.5782,36.5575,36.5644,12000.0
2009-11-23 14:55:00,52.98,52.99,52.94,52.94,69500.0,36.5644,36.5713,36.5368,36.5368,69500.0
2009-11-23 15:00:00,52.95,52.97,52.92,52.95,37300.0,36.5437,36.5575,36.523,36.5437,37300.0
2009-11-23 15:05:00,52.94,53.0,52.94,52.99,50600.0,36.5368,36.5782,36.5368,36.5713,50600.0
2009-11-23 15:10:00,52.98,53.04,52.97,53.04,48600.0,36.5644,36.6058,36.5575,36.6058,48600.0
2009-11-23 15:15:00,53.03,53.05,52.97,52.99,97900.0,36.5989,36.6127,36.5575,36.5713,97900.0
2009-11-23 15:20:00,52.98,53.0,52.9,52.9,29400.0,36.5644,36.5782,36.5092,36.5092,29400.0
2009-11-23 15:25:00,52.91,52.95,52.9,52.93,35900.0,36.5161,36.5437,36.5092,36.5299,35900.0
2009-11-23 15:30:00,52.94,52.94,52.77,52.77,64800.0,36.5368,36.5368,36.4195,36.4195,64800.0
2009-11-23 15:35:00,52.77,52.83,52.73,52.79,98300.0,36.4195,36.4609,36.3919,36.4333,98300.0
2009-11-23 15:40:00,52.8,52.87,52.79,52.87,103800.0,36.4402,36.4885,36.4333,36.4885,103800.0
2009-11-23 15:45:00,52.86,52.91,52.82,52.89,135700.0,36.4816,36.5161,36.454,36.5023,135700.0
2009-11-23 15:50:00,52.89,52.95,52.88,52.95,153300.0,36.5023,36.5437,36.4954,36.5437,153300.0
2009-11-23 15:55:00,52.95,53.04,52.94,52.99,242600.0,36.5437,36.6058,36.5368,36.5713,242600.0
2009-11-24 09:30:00,53.04,53.13,52.93,53.08,55800.0,36.6058,36.668,36.5299,36.6335,55800.0
2009-11-24 09:35:00,53.07,53.13,53.02,53.02,42400.0,36.6266,36.668,36.592,36.592,42400.0
2009-11-24 09:40:00,53.01,53.08,52.9,52.92,51300.0,36.5851,36.6335,36.5092,36.523,51300.0
2009-11-24 09:45:00,52.9,53.1,52.84,52.92,71100.0,36.5092,36.6473,36.4678,36.523,71100.0
2009-11-24 09:50:00,52.91,53.0,52.84,52.97,43300.0,36.5161,36.5782,36.4678,36.5575,43300.0
2009-11-24 09:55:00,52.97,53.01,52.83,52.85,54000.0,36.5575,36.5851,36.4609,36.4747,54000.0
2009-11-24 10:00:00,52.89,53.05,52.8,52.91,93200.0,36.5023,36.6127,36.4402,36.5161,93200.0
2009-11-24 10:05:00,52.93,52.98,52.7,52.75,46800.0,36.5299,36.5644,36.3712,36.4057,46800.0
2009-11-24 10:10:00,52.77,52.83,52.7,52.83,19700.0,36.4195,36.4609,36.3712,36.4609,19700.0
2009-11-24 10:15:00,52.83,52.87,52.78,52.8,21400.0,36.4609,36.4885,36.4264,36.4402,21400.0
2009-11-24 10:20:00,52.82,52.9,52.8,52.88,16100.0,36.454,36.5092,36.4402,36.4954,16100.0
2009-11-24 10:25:00,52.89,52.89,52.84,52.84,14600.0,36.5023,36.5023,36.4678,36.4678,14600.0
2009-11-24 10:30:00,52.84,52.92,52.84,52.9,23100.0,36.4678,36.523,36.4678,36.5092,23100.0
2009-11-24 10:35:00,52.92,53.02,52.9,53.0,18700.0,36.523,36.592,36.5092,36.5782,18700.0
2009-11-24 10:40:00,52.98,53.06,52.92,52.96,49700.0,36.5644,36.6196,36.523,36.5506,49700.0
2009-11-24 10:45:00,52.97,53.07,52.93,52.93,24100.0,36.5575,36.6266,36.5299,36.5299,24100.0
2009-11-24 10:50:00,52.94,52.97,52.9,52.96,22900.0,36.5368,36.5575,36.5092,36.5506,22900.0
2009-11-24 10:55:00,52.96,52.97,52.94,52.94,15600.0,36.5506,36.5575,36.5368,36.5368,15600.0
2009-11-24 11:00:00,52.96,52.97,52.94,52.95,10100.0,36.5506,36.5575,36.5368,36.5437,10100.0
2009-11-24 11:05:00,52.95,52.96,52.91,52.92,32300.0,36.5437,36.5506,36.5161,36.523,32300.0
2009-11-24 11:10:00,52.93,52.95,52.9,52.91,18200.0,36.5299,36.5437,36.5092,36.5161,18200.0
2009-11-24 11:15:00,52.91,52.94,52.9,52.91,28700.0,36.5161,36.5368,36.5092,36.5161,28700.0
2009-11-24 11:20:00,52.91,52.92,52.86,52.91,49900.0,36.5161,36.523,36.4816,36.5161,49900.0
2009-11-24 11:25:00,52.89,52.89,52.84,52.87,21400.0,36.5023,36.5023,36.4678,36.4885,21400.0
2009-11-24 11:30:00,52.86,52.94,52.84,52.9,21600.0,36.4816,36.5368,36.4678,36.5092,21600.0
2009-11-24 11:35:00,52.9,52.94,52.9,52.91,17500.0,36.5092,36.5368,36.5092,36.5161,17500.0
2009-11-24 11:40:00,52.91,52.92,52.9,52.9,18700.0,36.5161,36.523,36.5092,36.5092,18700.0
2009-11-24 11:45:00,52.91,52.96,52.9,52.94,13300.0,36.5161,36.5506,36.5092,36.5368,13300.0
2009-11-24 11:50:00,52.95,52.97,52.9,52.97,20200.0,36.5437,36.5575,36.5092,36.5575,20200.0
2009-11-24 11:55:00,52.97,53.01,52.95,53.01,6300.0,36.5575,36.5851,36.5437,36.5851,6300.0
2009-11-24 12:00:00,53.01,53.02,52.94,52.95,19900.0,36.5851,36.592,36.5368,36.5437,19900.0
2009-11-24 12:05:00,52.95,52.96,52.93,52.94,24600.0,36.5437,36.5506,36.5299,36.5368,24600.0
2009-11-24 12:10:00,52.94,53.0,52.94,52.96,19000.0,36.5368,36.5782,36.5368,36.5506,19000.0
2009-11-24 12:15:00,52.96,52.99,52.94,52.96,13400.0,36.5506,36.5713,36.5368,36.5506,13400.0
2009-11-24 12:20:00,52.96,52.99,52.92,52.92,8600.0,36.5506,36.5713,36.523,36.523,8600.0
2009-11-24 12:25:00,52.92,52.92,52.88,52.9,12500.0,36.523,36.523,36.4954,36.5092,12500.0
2009-11-24 12:30:00,52.9,52.94,52.9,52.94,27400.0,36.5092,36.5368,36.5092,36.5368,27400.0
2009-11-24 12:35:00,52.94,52.96,52.93,52.94,27200.0,36.5368,36.5506,36.5299,36.5368,27200.0
2009-11-24 12:40:00,52.94,52.96,52.91,52.93,71100.0,36.5368,36.5506,36.5161,36.5299,71100.0
2009-11-24 12:45:00,52.93,52.95,52.92,52.94,35500.0,36.5299,36.5437,36.523,36.5368,35500.0
2009-11-24 12:50:00,52.94,52.98,52.92,52.97,29800.0,36.5368,36.5644,36.523,36.5575,29800.0
2009-11-24 12:55:00,52.96,52.98,52.96,52.97,5900.0,36.5506,36.5644,36.5506,36.5575,5900.0
2009-11-24 13:00:00,52.97,53.06,52.97,53.05,30400.0,36.5575,36.6196,36.5575,36.6127,30400.0
2009-11-24 13:05:00,53.04,53.06,53.0,53.02,41200.0,36.6058,36.6196,36.5782,36.592,41200.0
2009-11-24 13:10:00,53.03,53.05,53.02,53.03,11400.0,36.5989,36.6127,36.592,36.5989,11400.0
2009-11-24 13:15:00,53.04,53.05,53.02,53.05,15700.0,36.6058,36.6127,36.592,36.6127,15700.0
2009-11-24 13:20:00,53.03,53.04,53.01,53.01,9000.0,36.5989,36.6058,36.5851,36.5851,9000.0
2009-11-24 13:25:00,53.01,53.01,52.98,52.99,12400.0,36.5851,36.5851,36.5644,36.5713,12400.0
2009-11-24 13:30:00,52.99,53.01,52.98,53.0,11000.0,36.5713,36.5851,36.5644,36.5782,11000.0
2009-11-24 13:35:00,53.0,53.01,52.99,53.0,11100.0,36.5782,36.5851,36.5713,36.5782,11100.0
2009-11-24 13:40:00,53.01,53.01,53.0,53.01,11500.0,36.5851,36.5851,36.5782,36.5851,11500.0
2009-11-24 13:45:00,53.01,53.01,52.96,52.97,14600.0,36.5851,36.5851,36.5506,36.5575,14600.0
2009-11-24 13:50:00,52.98,52.98,52.97,52.97,16600.0,36.5644,36.5644,36.5575,36.5575,16600.0
2009-11-24 13:55:00,52.97,52.99,52.96,52.99,30500.0,36.5575,36.5713,36.5506,36.5713,30500.0
2009-11-24 14:00:00,52.98,53.03,52.97,52.98,32000.0,36.5644,36.5989,36.5575,36.5644,32000.0
2009-11-24 14:05:00,52.99,53.04,52.99,53.03,16200.0,36.5713,36.6058,36.5713,36.5989,16200.0
2009-11-24 14:10:00,53.03,53.05,53.0,53.0,13600.0,36.5989,36.6127,36.5782,36.5782,13600.0
2009-11-24 14:15:00,53.01,53.04,53.0,53.04,11700.0,36.5851,36.6058,36.5782,36.6058,11700.0
2009-11-24 14:20:00,53.03,53.08,53.0,53.06,30800.0,36.5989,36.6335,36.5782,36.6196,30800.0
2009-11-24 14:25:00,53.06,53.08,53.02,53.02,13700.0,36.6196,36.6335,36.592,36.592,13700.0
2009-11-24 14:30:00,53.02,53.05,53.01,53.01,30600.0,36.592,36.6127,36.5851,36.5851,30600.0
2009-11-24 14:35:00,53.03,53.05,53.02,53.04,11200.0,36.5989,36.6127,36.592,36.6058,11200.0
2009-11-24 14:40:00,53.03,53.06,53.02,53.03,23300.0,36.5989,36.6196,36.592,36.5989,23300.0
2009-11-24 14:45:00,53.03,53.06,53.02,53.03,46700.0,36.5989,36.6196,36.592,36.5989,46700.0
2009-11-24 14:50:00,53.03,53.06,53.02,53.05,56900.0,36.5989,36.6196,36.592,36.6127,56900.0
2009-11-24 14:55:00,53.04,53.06,53.04,53.05,34900.0,36.6058,36.6196,36.6058,36.6127,34900.0
2009-11-24 15:00:00,53.05,53.07,53.04,53.05,36500.0,36.6127,36.6266,36.6058,36.6127,36500.0
2009-11-24 15:05:00,53.06,53.07,53.05,53.07,32300.0,36.6196,36.6266,36.6127,36.6266,32300.0
2009-11-24 15:10:00,53.07,53.07,53.05,53.06,33900.0,36.6266,36.6266,36.6127,36.6196,33900.0
2009-11-24 15:15:00,53.06,53.08,53.04,53.04,67300.0,36.6196,36.6335,36.6058,36.6058,67300.0
2009-11-24 15:20:00,53.05,53.07,53.0,53.04,108800.0,36.6127,36.6266,36.5782,36.6058,108800.0
2009-11-24 15:25:00,53.03,53.05,52.98,53.0,64200.0,36.5989,36.6127,36.5644,36.5782,64200.0
2009-11-24 15:30:00,53.0,53.02,52.99,53.01,38600.0,36.5782,36.592,36.5713,36.5851,38600.0
2009-11-24 15:35:00,53.0,53.02,52.99,53.01,78400.0,36.5782,36.592,36.5713,36.5851,78400.0
2009-11-24 15:40:00,53.02,53.05,53.0,53.03,130200.0,36.592,36.6127,36.5782,36.5989,130200.0
2009-11-24 15:45:00,53.03,53.07,53.01,53.04,90300.0,36.5989,36.6266,36.5851,36.6058,90300.0
2009-11-24 15:50:00,53.04,53.05,52.98,53.02,93900.0,36.6058,36.6127,36.5644,36.592,93900.0
2009-11-24 15:55:00,53.02,53.11,53.01,53.11,167000.0,36.592,36.6542,36.5851,36.6542,167000.0
2009-11-25 09:30:00,52.99,53.27,52.99,53.03,71100.0,36.5713,36.7646,36.5713,36.5989,71100.0
2009-11-25 09:35:00,53.06,53.17,53.01,53.17,56400.0,36.6196,36.6956,36.5851,36.6956,56400.0
2009-11-25 09:40:00,53.14,53.18,53.04,53.18,45900.0,36.6749,36.7025,36.6058,36.7025,45900.0
2009-11-25 09:45:00,53.19,53.2,53.13,53.16,32900.0,36.7094,36.7163,36.668,36.6887,32900.0
2009-11-25 09:50:00,53.15,53.18,53.07,53.11,25100.0,36.6818,36.7025,36.6266,36.6542,25100.0
2009-11-25 09:55:00,53.11,53.18,53.08,53.17,25300.0,36.6542,36.7025,36.6335,36.6956,25300.0
2009-11-25 10:00:00,53.17,53.25,53.1,53.14,38900.0,36.6956,36.7508,36.6473,36.6749,38900.0
2009-11-25 10:05:00,53.14,53.14,53.08,53.11,35000.0,36.6749,36.6749,36.6335,36.6542,35000.0
2009-11-25 10:10:00,53.1,53.11,53.07,53.09,31300.0,36.6473,36.6542,36.6266,36.6404,31300.0
2009-11-25 10:15:00,53.1,53.2,53.09,53.17,58200.0,36.6473,36.7163,36.6404,36.6956,58200.0
2009-11-25 10:20:00,53.15,53.17,53.07,53.09,22200.0,36.6818,36.6956,36.6266,36.6404,22200.0
2009-11-25 10:25:00,53.09,53.1,53.0,53.02,37300.0,36.6404,36.6473,36.5782,36.592,37300.0
2009-11-25 10:30:00,53.02,53.05,52.93,52.94,25400.0,36.592,36.6127,36.5299,36.5368,25400.0
2009-11-25 10:35:00,52.94,53.02,52.93,53.01,9900.0,36.5368,36.592,36.5299,36.5851,9900.0
2009-11-25 10:40:00,53.03,53.03,52.9,52.93,45300.0,36.5989,36.5989,36.5092,36.5299,45300.0
2009-11-25 10:45:00,52.94,52.98,52.92,52.93,17500.0,36.5368,36.5644,36.523,36.5299,17500.0
2009-11-25 10:50:00,52.93,52.99,52.92,52.96,14900.0,36.5299,36.5713,36.523,36.5506,14900.0
2009-11-25 10:55:00,52.96,52.99,52.94,52.97,14300.0,36.5506,36.5713,36.5368,36.5575,14300.0
2009-11-25 11:00:00,52.98,53.01,52.95,53.0,6700.0,36.5644,36.5851,36.5437,36.5782,6700.0
2009-11-25 11:05:00,53.0,53.05,52.97,53.05,27200.0,36.5782,36.6127,36.5575,36.6127,27200.0
2009-11-25 11:10:00,53.04,53.04,53.0,53.02,28100.0,36.6058,36.6058,36.5782,36.592,28100.0
2009-11-25 11:15:00,53.02,53.05,53.0,53.03,36500.0,36.592,36.6127,36.5782,36.5989,36500.0
2009-11-25 11:20:00,53.04,53.05,53.01,53.01,6700.0,36.6058,36.6127,36.5851,36.5851,6700.0
2009-11-25 11:25:00,53.01,53.03,53.01,53.01,9200.0,36.5851,36.5989,36.5851,36.5851,9200.0
2009-11-25 11:30:00,53.01,53.03,53.0,53.02,15900.0,36.5851,36.5989,36.5782,36.592,15900.0
2009-11-25 11:35:00,53.01,53.03,53.0,53.01,22900.0,36.5851,36.5989,36.5782,36.5851,22900.0
2009-11-25 11:40:00,53.01,53.03,53.0,53.02,19000.0,36.5851,36.5989,36.5782,36.592,19000.0
2009-11-25 11:45:00,53.02,53.02,53.0,53.01,8500.0,36.592,36.592,36.5782,36.5851,8500.0
2009-11-25 11:50:00,53.01,53.05,53.0,53.03,52800.0,36.5851,36.6127,36.5782,36.5989,52800.0
2009-11-25 11:55:00,53.02,53.06,53.02,53.04,15700.0,36.592,36.6196,36.592,36.6058,15700.0
2009-11-25 12:00:00,53.06,53.1,53.05,53.1,14100.0,36.6196,36.6473,36.6127,36.6473,14100.0
2009-11-25 12:05:00,53.1,53.1,53.05,53.06,20100.0,36.6473,36.6473,36.6127,36.6196,20100.0
2009-11-25 12:10:00,53.05,53.08,53.05,53.06,12700.0,36.6127,36.6335,36.6127,36.6196,12700.0
2009-11-25 12:15:00,53.06,53.07,53.05,53.06,13600.0,36.6196,36.6266,36.6127,36.6196,13600.0
2009-11-25 12:20:00,53.06,53.07,53.05,53.07,14800.0,36.6196,36.6266,36.6127,36.6266,14800.0
2009-11-25 12:25:00,53.06,53.07,53.02,53.05,131400.0,36.6196,36.6266,36.592,36.6127,131400.0
2009-11-25 12:30:00,53.04,53.04,53.0,53.0,38900.0,36.6058,36.6058,36.5782,36.5782,38900.0
2009-11-25 12:35:00,53.01,53.03,53.0,53.0,20500.0,36.5851,36.5989,36.5782,36.5782,20500.0
2009-11-25 12:40:00,53.01,53.04,53.01,53.01,9800.0,36.5851,36.6058,36.5851,36.5851,9800.0
2009-11-25 12:45:00,53.0,53.01,52.97,52.99,28800.0,36.5782,36.5851,36.5575,36.5713,28800.0
2009-11-25 12:50:00,52.99,53.0,52.98,53.0,10500.0,36.5713,36.5782,36.5644,36.5782,10500.0
2009-11-25 12:55:00,53.0,53.01,52.97,52.98,11200.0,36.5782,36.5851,36.5575,36.5644,11200.0
2009-11-25 13:00:00,52.96,52.97,52.95,52.95,16900.0,36.5506,36.5575,36.5437,36.5437,16900.0
2009-11-25 13:05:00,52.96,52.97,52.95,52.96,11800.0,36.5506,36.5575,36.5437,36.5506,11800.0
2009-11-25 13:10:00,52.96,52.96,52.95,52.96,17400.0,36.5506,36.5506,36.5437,36.5506,17400.0
2009-11-25 13:15:00,52.95,52.96,52.9,52.92,52300.0,36.5437,36.5506,36.5092,36.523,52300.0
2009-11-25 13:20:00,52.9,52.91,52.9,52.9,39700.0,36.5092,36.5161,36.5092,36.5092,39700.0
2009-11-25 13:25:00,52.91,52.91,52.9,52.9,21300.0,36.5161,36.5161,36.5092,36.5092,21300.0
2009-11-25 13:30:00,52.9,52.91,52.86,52.87,54100.0,36.5092,36.5161,36.4816,36.4885,54100.0
2009-11-25 13:35:00,52.86,52.87,52.81,52.81,21800.0,36.4816,36.4885,36.4471,36.4471,21800.0
2009-11-25 13:40:00,52.81,52.86,52.8,52.83,39600.0,36.4471,36.4816,36.4402,36.4609,39600.0
2009-11-25 13:45:00,52.84,52.87,52.82,52.83,68400.0,36.4678,36.4885,36.454,36.4609,68400.0
2009-11-25 13:50:00,52.83,52.83,52.82,52.83,8100.0,36.4609,36.4609,36.454,36.4609,8100.0
2009-11-25 13:55:00,52.83,52.85,52.82,52.83,15500.0,36.4609,36.4747,36.454,36.4609,15500.0
2009-11-25 14:00:00,52.82,52.85,52.81,52.81,19700.0,36.454,36.4747,36.4471,36.4471,19700.0
2009-11-25 14:05:00,52.82,52.83,52.8,52.8,23800.0,36.454,36.4609,36.4402,36.4402,23800.0
2009-11-25 14:10:00,52.8,52.86,52.77,52.86,45500.0,36.4402,36.4816,36.4195,36.4816,45500.0
2009-11-25 14:15:00,52.85,52.85,52.83,52.84,7200.0,36.4747,36.4747,36.4609,36.4678,7200.0
2009-11-25 14:20:00,52.85,52.87,52.83,52.83,31800.0,36.4747,36.4885,36.4609,36.4609,31800.0
2009-11-25 14:25:00,52.83,52.85,52.82,52.82,23000.0,36.4609,36.4747,36.454,36.454,23000.0
2009-11-25 14:30:00,52.82,52.83,52.8,52.8,31100.0,36.454,36.4609,36.4402,36.4402,31100.0
2009-11-25 14:35:00,52.81,52.81,52.76,52.76,31600.0,36.4471,36.4471,36.4126,36.4126,31600.0
2009-11-25 14:40:00,52.77,52.82,52.76,52.82,44300.0,36.4195,36.454,36.4126,36.454,44300.0
2009-11-25 14:45:00,52.82,52.83,52.78,52.8,30900.0,36.454,36.4609,36.4264,36.4402,30900.0
2009-11-25 14:50:00,52.79,52.79,52.76,52.78,27800.0,36.4333,36.4333,36.4126,36.4264,27800.0
2009-11-25 14:55:00,52.78,52.8,52.77,52.79,32900.0,36.4264,36.4402,36.4195,36.4333,32900.0
2009-11-25 15:00:00,52.77,52.8,52.77,52.79,51200.0,36.4195,36.4402,36.4195,36.4333,51200.0
2009-11-25 15:05:00,52.79,52.8,52.78,52.78,21900.0,36.4333,36.4402,36.4264,36.4264,21900.0
2009-11-25 15:10:00,52.78,52.81,52.78,52.79,37200.0,36.4264,36.4471,36.4264,36.4333,37200.0
2009-11-25 15:15:00,52.79,52.8,52.78,52.78,43600.0,36.4333,36.4402,36.4264,36.4264,43600.0
2009-11-25 15:20:00,52.78,52.79,52.78,52.78,16200.0,36.4264,36.4333,36.4264,36.4264,16200.0
2009-11-25 15:25:00,52.79,52.8,52.78,52.78,56600.0,36.4333,36.4402,36.4264,36.4264,56600.0
2009-11-25 15:30:00,52.78,52.79,52.72,52.74,53000.0,36.4264,36.4333,36.385,36.3988,53000.0
2009-11-25 15:35:00,52.75,52.76,52.71,52.72,46000.0,36.4057,36.4126,36.3781,36.385,46000.0
2009-11-25 15:40:00,52.73,52.76,52.71,52.73,67400.0,36.3919,36.4126,36.3781,36.3919,67400.0
2009-11-25 15:45:00,52.73,52.74,52.65,52.65,73400.0,36.3919,36.3988,36.3367,36.3367,73400.0
2009-11-25 15:50:00,52.66,52.77,52.65,52.76,129100.0,36.3436,36.4195,36.3367,36.4126,129100.0
2009-11-25 15:55:00,52.76,52.78,52.69,52.71,236600.0,36.4126,36.4264,36.3643,36.3781,236600.0
2009-11-27 09:30:00,52.05,52.32,51.39,52.02,159500.0,35.9226,36.1089,35.4671,35.9019,159500.0
2009-11-27 09:35:00,52.01,52.34,51.95,52.26,86200.0,35.895,36.1227,35.8536,36.0675,86200.0
2009-11-27 09:40:00,52.27,52.44,52.1,52.33,59500.0,36.0744,36.1918,35.9571,36.1158,59500.0
2009-11-27 09:45:00,52.29,52.33,52.13,52.15,59300.0,36.0882,36.1158,35.9778,35.9916,59300.0
2009-11-27 09:50:00,52.15,52.24,52.1,52.12,35900.0,35.9916,36.0537,35.9571,35.9709,35900.0
2009-11-27 09:55:00,52.13,52.17,52.1,52.12,29200.0,35.9778,36.0054,35.9571,35.9709,29200.0
2009-11-27 10:00:00,52.11,52.31,52.1,52.15,42200.0,35.964,36.102,35.9571,35.9916,42200.0
2009-11-27 10:05:00,52.15,52.15,52.04,52.07,27700.0,35.9916,35.9916,35.9157,35.9364,27700.0
2009-11-27 10:10:00,52.09,52.14,52.07,52.09,19000.0,35.9502,35.9847,35.9364,35.9502,19000.0
2009-11-27 10:15:00,52.08,52.09,52.0,52.03,26800.0,35.9433,35.9502,35.8881,35.9088,26800.0
2009-11-27 10:20:00,52.03,52.09,51.98,51.99,26800.0,35.9088,35.9502,35.8743,35.8812,26800.0
2009-11-27 10:25:00,52.01,52.03,51.96,51.96,31100.0,35.895,35.9088,35.8605,35.8605,31100.0
2009-11-27 10:30:00,51.98,52.07,51.96,52.06,16900.0,35.8743,35.9364,35.8605,35.9295,16900.0
2009-11-27 10:35:00,52.06,52.13,52.01,52.03,25400.0,35.9295,35.9778,35.895,35.9088,25400.0
2009-11-27 10:40:00,52.03,52.12,52.01,52.08,26300.0,35.9088,35.9709,35.895,35.9433,26300.0
2009-11-27 10:45:00,52.08,52.08,52.04,52.08,7700.0,35.9433,35.9433,35.9157,35.9433,7700.0
2009-11-27 10:50:00,52.07,52.2,52.05,52.14,33900.0,35.9364,36.0261,35.9226,35.9847,33900.0
2009-11-27 10:55:00,52.13,52.16,52.04,52.04,37700.0,35.9778,35.9985,35.9157,35.9157,37700.0
2009-11-27 11:00:00,52.06,52.2,52.04,52.15,26400.0,35.9295,36.0261,35.9157,35.9916,26400.0
2009-11-27 11:05:00,52.15,52.34,52.14,52.27,48100.0,35.9916,36.1227,35.9847,36.0744,48100.0
2009-11-27 11:10:00,52.26,52.32,52.17,52.21,41000.0,36.0675,36.1089,36.0054,36.033,41000.0
2009-11-27 11:15:00,52.21,52.24,52.13,52.13,23900.0,36.033,36.0537,35.9778,35.9778,23900.0
2009-11-27 11:20:00,52.12,52.18,52.08,52.18,33000.0,35.9709,36.0123,35.9433,36.0123,33000.0
2009-11-27 11:25:00,52.17,52.19,52.07,52.08,28000.0,36.0054,36.0192,35.9364,35.9433,28000.0
2009-11-27 11:30:00,52.08,52.14,52.08,52.1,71200.0,35.9433,35.9847,35.9433,35.9571,71200.0
2009-11-27 11:35:00,52.11,52.19,52.1,52.19,14100.0,35.964,36.0192,35.9571,36.0192,14100.0
2009-11-27 11:40:00,52.19,52.25,52.14,52.24,19400.0,36.0192,36.0606,35.9847,36.0537,19400.0
2009-11-27 11:45:00,52.26,52.26,52.17,52.17,19400.0,36.0675,36.0675,36.0054,36.0054,19400.0
2009-11-27 11:50:00,52.17,52.21,52.15,52.19,24900.0,36.0054,36.033,35.9916,36.0192,24900.0
2009-11-27 11:55:00,52.19,52.19,52.13,52.15,24000.0,36.0192,36.0192,35.9778,35.9916,24000.0
2009-11-27 12:00:00,52.15,52.22,52.13,52.18,46200.0,35.9916,36.0399,35.9778,36.0123,46200.0
2009-11-27 12:05:00,52.2,52.28,52.16,52.23,48400.0,36.0261,36.0813,35.9985,36.0468,48400.0
2009-11-27 12:10:00,52.22,52.25,52.18,52.2,38100.0,36.0399,36.0606,36.0123,36.0261,38100.0
2009-11-27 12:15:00,52.2,52.2,52.12,52.12,41100.0,36.0261,36.0261,35.9709,35.9709,41100.0
2009-11-27 12:20:00,52.12,52.15,52.11,52.12,21800.0,35.9709,35.9916,35.964,35.9709,21800.0
2009-11-27 12:25:00,52.13,52.2,52.1,52.2,59900.0,35.9778,36.0261,35.9571,36.0261,59900.0
2009-11-27 12:30:00,52.19,52.21,52.12,52.12,39800.0,36.0192,36.033,35.9709,35.9709,39800.0
2009-11-27 12:35:00,52.12,52.15,52.08,52.14,39100.0,35.9709,35.9916,35.9433,35.9847,39100.0
2009-11-27 12:40:00,52.13,52.19,52.1,52.19,29700.0,35.9778,36.0192,35.9571,36.0192,29700.0
2009-11-27 12:45:00,52.18,52.25,52.14,52.14,50700.0,36.0123,36.0606,35.9847,35.9847,50700.0
2009-11-27 12:50:00,52.15,52.18,51.93,51.96,126000.0,35.9916,36.0123,35.8398,35.8605,126000.0
2009-11-27 12:55:00,51.98,51.99,51.64,51.65,365000.0,35.8743,35.8812,35.6396,35.6465,365000.0
2009-11-30 09:30:00,51.87,51.89,51.75,51.86,89800.0,35.7984,35.8122,35.7155,35.7915,89800.0
2009-11-30 09:35:00,51.85,51.98,51.8,51.96,48000.0,35.7846,35.8743,35.7501,35.8605,48000.0
2009-11-30 09:40:00,51.94,52.07,51.78,51.97,108800.0,35.8467,35.9364,35.7363,35.8674,108800.0
2009-11-30 09:45:00,52.0,52.01,51.85,51.92,85700.0,35.8881,35.895,35.7846,35.8329,85700.0
2009-11-30 09:50:00,51.92,52.08,51.9,52.01,79100.0,35.8329,35.9433,35.8191,35.895,79100.0
2009-11-30 09:55:00,52.0,52.06,51.91,51.98,38000.0,35.8881,35.9295,35.826,35.8743,38000.0
2009-11-30 10:00:00,51.99,52.01,51.96,52.0,38100.0,35.8812,35.895,35.8605,35.8881,38100.0
2009-11-30 10:05:00,52.01,52.06,51.98,52.01,35300.0,35.895,35.9295,35.8743,35.895,35300.0
2009-11-30 10:10:00,52.0,52.05,51.98,52.0,44200.0,35.8881,35.9226,35.8743,35.8881,44200.0
2009-11-30 10:15:00,52.0,52.09,51.97,52.0,43800.0,35.8881,35.9502,35.8674,35.8881,43800.0
2009-11-30 10:20:00,52.0,52.07,51.99,52.01,40400.0,35.8881,35.9364,35.8812,35.895,40400.0
2009-11-30 10:25:00,52.01,52.04,52.0,52.02,20600.0,35.895,35.9157,35.8881,35.9019,20600.0
2009-11-30 10:30:00,52.03,52.04,51.97,51.99,50100.0,35.9088,35.9157,35.8674,35.8812,50100.0
2009-11-30 10:35:00,51.99,52.03,51.98,51.99,34200.0,35.8812,35.9088,35.8743,35.8812,34200.0
2009-11-30 10:40:00,51.99,52.03,51.96,52.0,35400.0,35.8812,35.9088,35.8605,35.8881,35400.0
2009-11-30 10:45:00,51.99,51.99,51.87,51.92,43500.0,35.8812,35.8812,35.7984,35.8329,43500.0
2009-11-30 10:50:00,51.91,51.93,51.84,51.84,16000.0,35.826,35.8398,35.7777,35.7777,16000.0
2009-11-30 10:55:00,51.84,51.84,51.73,51.73,24900.0,35.7777,35.7777,35.7017,35.7017,24900.0
2009-11-30 11:00:00,51.73,51.76,51.68,51.76,50100.0,35.7017,35.7224,35.6672,35.7224,50100.0
2009-11-30 11:05:00,51.75,51.83,51.75,51.82,17900.0,35.7155,35.7708,35.7155,35.7639,17900.0
2009-11-30 11:10:00,51.81,51.9,51.79,51.84,35400.0,35.757,35.8191,35.7432,35.7777,35400.0
2009-11-30 11:15:00,51.84,51.88,51.81,51.87,43400.0,35.7777,35.8053,35.757,35.7984,43400.0
2009-11-30 11:20:00,51.88,51.9,51.85,51.88,20000.0,35.8053,35.8191,35.7846,35.8053,20000.0
2009-11-30 11:25:00,51.88,51.88,51.8,51.84,29200.0,35.8053,35.8053,35.7501,35.7777,29200.0
2009-11-30 11:30:00,51.83,51.9,51.77,51.9,29800.0,35.7708,35.8191,35.7293,35.8191,29800.0
2009-11-30 11:35:00,51.9,51.96,51.87,51.9,41400.0,35.8191,35.8605,35.7984,35.8191,41400.0
2009-11-30 11:40:00,51.9,51.9,51.87,51.88,22500.0,35.8191,35.8191,35.7984,35.8053,22500.0
2009-11-30 11:45:00,51.88,51.9,51.83,51.86,32400.0,35.8053,35.8191,35.7708,35.7915,32400.0
2009-11-30 11:50:00,51.86,51.92,51.81,51.92,29000.0,35.7915,35.8329,35.757,35.8329,29000.0
2009-11-30 11:55:00,51.9,51.92,51.87,51.92,11700.0,35.8191,35.8329,35.7984,35.8329,11700.0
2009-11-30 12:00:00,51.92,51.96,51.91,51.93,15100.0,35.8329,35.8605,35.826,35.8398,15100.0
2009-11-30 12:05:00,51.92,51.92,51.83,51.85,25300.0,35.8329,35.8329,35.7708,35.7846,25300.0
2009-11-30 12:10:00,51.84,51.89,51.83,51.88,11000.0,35.7777,35.8122,35.7708,35.8053,11000.0
2009-11-30 12:15:00,51.89,51.97,51.88,51.93,20200.0,35.8122,35.8674,35.8053,35.8398,20200.0
2009-11-30 12:20:00,51.93,51.93,51.86,51.86,13700.0,35.8398,35.8398,35.7915,35.7915,13700.0
2009-11-30 12:25:00,51.86,51.87,51.82,51.85,15900.0,35.7915,35.7984,35.7639,35.7846,15900.0
2009-11-30 12:30:00,51.86,51.89,51.71,51.74,27400.0,35.7915,35.8122,35.6879,35.7086,27400.0
2009-11-30 12:35:00,51.74,51.79,51.71,51.77,26800.0,35.7086,35.7432,35.6879,35.7293,26800.0
2009-11-30 12:40:00,51.77,51.79,51.73,51.77,31600.0,35.7293,35.7432,35.7017,35.7293,31600.0
2009-11-30 12:45:00,51.78,51.86,51.77,51.83,33700.0,35.7363,35.7915,35.7293,35.7708,33700.0
2009-11-30 12:50:00,51.82,51.83,51.79,51.82,16700.0,35.7639,35.7708,35.7432,35.7639,16700.0
2009-11-30 12:55:00,51.81,51.83,51.79,51.8,34800.0,35.757,35.7708,35.7432,35.7501,34800.0
2009-11-30 13:00:00,51.81,51.87,51.79,51.85,36700.0,35.757,35.7984,35.7432,35.7846,36700.0
2009-11-30 13:05:00,51.84,51.86,51.82,51.83,14800.0,35.7777,35.7915,35.7639,35.7708,14800.0
2009-11-30 13:10:00,51.83,51.84,51.81,51.82,19600.0,35.7708,35.7777,35.757,35.7639,19600.0
2009-11-30 13:15:00,51.82,51.85,51.81,51.85,24600.0,35.7639,35.7846,35.757,35.7846,24600.0
2009-11-30 13:20:00,51.84,51.88,51.83,51.85,12500.0,35.7777,35.8053,35.7708,35.7846,12500.0
2009-11-30 13:25:00,51.85,51.9,51.85,51.9,19100.0,35.7846,35.8191,35.7846,35.8191,19100.0
2009-11-30 13:30:00,51.89,51.93,51.85,51.87,19900.0,35.8122,35.8398,35.7846,35.7984,19900.0
2009-11-30 13:35:00,51.87,51.89,51.85,51.86,27600.0,35.7984,35.8122,35.7846,35.7915,27600.0
2009-11-30 13:40:00,51.85,51.87,51.83,51.83,31700.0,35.7846,35.7984,35.7708,35.7708,31700.0
2009-11-30 13:45:00,51.84,51.88,51.83,51.87,24200.0,35.7777,35.8053,35.7708,35.7984,24200.0
2009-11-30 13:50:00,51.88,51.93,51.87,51.92,21200.0,35.8053,35.8398,35.7984,35.8329,21200.0
2009-11-30 13:55:00,51.9,51.95,51.88,51.92,34300.0,35.8191,35.8536,35.8053,35.8329,34300.0
2009-11-30 14:00:00,51.91,51.93,51.9,51.92,23600.0,35.826,35.8398,35.8191,35.8329,23600.0
2009-11-30 14:05:00,51.91,51.96,51.9,51.93,56100.0,35.826,35.8605,35.8191,35.8398,56100.0
2009-11-30 14:10:00,51.93,51.94,51.93,51.93,7300.0,35.8398,35.8467,35.8398,35.8398,7300.0
2009-11-30 14:15:00,51.93,51.98,51.93,51.93,24500.0,35.8398,35.8743,35.8398,35.8398,24500.0
2009-11-30 14:20:00,51.93,51.94,51.91,51.94,35700.0,35.8398,35.8467,35.826,35.8467,35700.0
2009-11-30 14:25:00,51.93,52.0,51.92,52.0,20000.0,35.8398,35.8881,35.8329,35.8881,20000.0
2009-11-30 14:30:00,51.98,51.99,51.94,51.94,16600.0,35.8743,35.8812,35.8467,35.8467,16600.0
2009-11-30 14:35:00,51.96,51.96,51.94,51.95,22900.0,35.8605,35.8605,35.8467,35.8536,22900.0
2009-11-30 14:40:00,51.95,52.0,51.95,51.97,27900.0,35.8536,35.8881,35.8536,35.8674,27900.0
2009-11-30 14:45:00,51.97,51.98,51.95,51.98,31800.0,35.8674,35.8743,35.8536,35.8743,31800.0
2009-11-30 14:50:00,51.97,51.98,51.94,51.98,25700.0,35.8674,35.8743,35.8467,35.8743,25700.0
2009-11-30 14:55:00,51.98,51.99,51.93,51.98,45900.0,35.8743,35.8812,35.8398,35.8743,45900.0
2009-11-30 15:00:00,51.99,52.02,51.99,51.99,52600.0,35.8812,35.9019,35.8812,35.8812,52600.0
2009-11-30 15:05:00,51.99,52.0,51.95,51.97,140600.0,35.8812,35.8881,35.8536,35.8674,140600.0
2009-11-30 15:10:00,51.97,52.03,51.91,52.0,152700.0,35.8674,35.9088,35.826,35.8881,152700.0
2009-11-30 15:15:00,51.99,52.03,51.98,52.02,91200.0,35.8812,35.9088,35.8743,35.9019,91200.0
2009-11-30 15:20:00,52.01,52.08,52.01,52.05,53200.0,35.895,35.9433,35.895,35.9226,53200.0
2009-11-30 15:25:00,52.04,52.12,52.02,52.1,44400.0,35.9157,35.9709,35.9019,35.9571,44400.0
2009-11-30 15:30:00,52.11,52.21,52.1,52.19,78000.0,35.964,36.033,35.9571,36.0192,78000.0
2009-11-30 15:35:00,52.19,52.38,52.17,52.37,102600.0,36.0192,36.1503,36.0054,36.1434,102600.0
2009-11-30 15:40:00,52.37,52.39,52.34,52.37,164200.0,36.1434,36.1572,36.1227,36.1434,164200.0
2009-11-30 15:45:00,52.38,52.41,52.36,52.4,135200.0,36.1503,36.171,36.1365,36.1641,135200.0
2009-11-30 15:50:00,52.4,52.46,52.35,52.45,180800.0,36.1641,36.2056,36.1296,36.1987,180800.0
2009-11-30 15:55:00,52.45,52.54,52.3,52.42,490300.0,36.1987,36.2608,36.0951,36.178,490300.0
2009-12-01 09:30:00,52.79,52.87,52.6,52.72,125600.0,36.4333,36.4885,36.3022,36.385,125600.0
2009-12-01 09:35:00,52.72,52.72,52.62,52.67,43900.0,36.385,36.385,36.316,36.3505,43900.0
2009-12-01 09:40:00,52.68,52.72,52.63,52.65,74900.0,36.3574,36.385,36.3229,36.3367,74900.0
2009-12-01 09:45:00,52.66,52.73,52.6,52.69,71800.0,36.3436,36.3919,36.3022,36.3643,71800.0
2009-12-01 09:50:00,52.69,52.76,52.65,52.75,20600.0,36.3643,36.4126,36.3367,36.4057,20600.0
2009-12-01 09:55:00,52.75,52.8,52.7,52.75,23500.0,36.4057,36.4402,36.3712,36.4057,23500.0
2009-12-01 10:00:00,52.74,52.85,52.68,52.79,72900.0,36.3988,36.4747,36.3574,36.4333,72900.0
2009-12-01 10:05:00,52.8,52.83,52.71,52.78,91000.0,36.4402,36.4609,36.3781,36.4264,91000.0
2009-12-01 10:10:00,52.77,52.78,52.7,52.74,76500.0,36.4195,36.4264,36.3712,36.3988,76500.0
2009-12-01 10:15:00,52.74,52.77,52.7,52.76,26400.0,36.3988,36.4195,36.3712,36.4126,26400.0
2009-12-01 10:20:00,52.76,52.78,52.68,52.76,72600.0,36.4126,36.4264,36.3574,36.4126,72600.0
2009-12-01 10:25:00,52.75,52.82,52.7,52.81,40100.0,36.4057,36.454,36.3712,36.4471,40100.0
2009-12-01 10:30:00,52.8,52.83,52.75,52.8,77200.0,36.4402,36.4609,36.4057,36.4402,77200.0
2009-12-01 10:35:00,52.81,52.85,52.76,52.76,33300.0,36.4471,36.4747,36.4126,36.4126,33300.0
2009-12-01 10:40:00,52.76,52.78,52.72,52.74,29400.0,36.4126,36.4264,36.385,36.3988,29400.0
2009-12-01 10:45:00,52.74,52.77,52.72,52.75,43300.0,36.3988,36.4195,36.385,36.4057,43300.0
2009-12-01 10:50:00,52.74,52.76,52.71,52.73,83600.0,36.3988,36.4126,36.3781,36.3919,83600.0
2009-12-01 10:55:00,52.72,52.75,52.66,52.73,77100.0,36.385,36.4057,36.3436,36.3919,77100.0
2009-12-01 11:00:00,52.73,52.76,52.7,52.72,21600.0,36.3919,36.4126,36.3712,36.385,21600.0
2009-12-01 11:05:00,52.7,52.73,52.64,52.67,26900.0,36.3712,36.3919,36.3298,36.3505,26900.0
2009-12-01 11:10:00,52.67,52.7,52.65,52.7,25200.0,36.3505,36.3712,36.3367,36.3712,25200.0
2009-12-01 11:15:00,52.67,52.68,52.64,52.65,43300.0,36.3505,36.3574,36.3298,36.3367,43300.0
2009-12-01 11:20:00,52.66,52.76,52.65,52.76,64500.0,36.3436,36.4126,36.3367,36.4126,64500.0
2009-12-01 11:25:00,52.73,52.75,52.69,52.7,29800.0,36.3919,36.4057,36.3643,36.3712,29800.0
2009-12-01 11:30:00,52.72,52.76,52.67,52.73,31300.0,36.385,36.4126,36.3505,36.3919,31300.0
2009-12-01 11:35:00,52.71,52.74,52.69,52.69,17200.0,36.3781,36.3988,36.3643,36.3643,17200.0
2009-12-01 11:40:00,52.69,52.71,52.69,52.7,31300.0,36.3643,36.3781,36.3643,36.3712,31300.0
2009-12-01 11:45:00,52.69,52.72,52.69,52.7,10900.0,36.3643,36.385,36.3643,36.3712,10900.0
2009-12-01 11:50:00,52.71,52.73,52.69,52.72,13200.0,36.3781,36.3919,36.3643,36.385,13200.0
2009-12-01 11:55:00,52.72,52.72,52.68,52.7,21700.0,36.385,36.385,36.3574,36.3712,21700.0
2009-12-01 12:00:00,52.7,52.73,52.69,52.72,17200.0,36.3712,36.3919,36.3643,36.385,17200.0
2009-12-01 12:05:00,52.71,52.73,52.7,52.73,19800.0,36.3781,36.3919,36.3712,36.3919,19800.0
2009-12-01 12:10:00,52.72,52.74,52.7,52.71,32900.0,36.385,36.3988,36.3712,36.3781,32900.0
2009-12-01 12:15:00,52.72,52.72,52.67,52.68,29400.0,36.385,36.385,36.3505,36.3574,29400.0
2009-12-01 12:20:00,52.67,52.69,52.6,52.6,53800.0,36.3505,36.3643,36.3022,36.3022,53800.0
2009-12-01 12:25:00,52.6,52.63,52.6,52.61,34400.0,36.3022,36.3229,36.3022,36.3091,34400.0
2009-12-01 12:30:00,52.62,52.64,52.6,52.62,13900.0,36.316,36.3298,36.3022,36.316,13900.0
2009-12-01 12:35:00,52.61,52.67,52.61,52.63,23300.0,36.3091,36.3505,36.3091,36.3229,23300.0
2009-12-01 12:40:00,52.64,52.65,52.63,52.65,28500.0,36.3298,36.3367,36.3229,36.3367,28500.0
2009-12-01 12:45:00,52.64,52.65,52.63,52.65,15100.0,36.3298,36.3367,36.3229,36.3367,15100.0
2009-12-01 12:50:00,52.64,52.7,52.64,52.69,64500.0,36.3298,36.3712,36.3298,36.3643,64500.0
2009-12-01 12:55:00,52.69,52.71,52.63,52.63,103500.0,36.3643,36.3781,36.3229,36.3229,103500.0
2009-12-01 13:00:00,52.63,52.64,52.58,52.58,18800.0,36.3229,36.3298,36.2884,36.2884,18800.0
2009-12-01 13:05:00,52.6,52.6,52.53,52.53,7800.0,36.3022,36.3022,36.2539,36.2539,7800.0
2009-12-01 13:10:00,52.53,52.57,52.53,52.57,17900.0,36.2539,36.2815,36.2539,36.2815,17900.0
2009-12-01 13:15:00,52.57,52.62,52.56,52.61,15800.0,36.2815,36.316,36.2746,36.3091,15800.0
2009-12-01 13:20:00,52.62,52.68,52.6,52.64,29700.0,36.316,36.3574,36.3022,36.3298,29700.0
2009-12-01 13:25:00,52.64,52.7,52.63,52.69,23700.0,36.3298,36.3712,36.3229,36.3643,23700.0
2009-12-01 13:30:00,52.69,52.75,52.68,52.74,50400.0,36.3643,36.4057,36.3574,36.3988,50400.0
2009-12-01 13:35:00,52.74,52.77,52.72,52.73,18300.0,36.3988,36.4195,36.385,36.3919,18300.0
2009-12-01 13:40:00,52.72,52.73,52.7,52.7,48500.0,36.385,36.3919,36.3712,36.3712,48500.0
2009-12-01 13:45:00,52.69,52.75,52.69,52.75,26900.0,36.3643,36.4057,36.3643,36.4057,26900.0
2009-12-01 13:50:00,52.74,52.76,52.7,52.71,23200.0,36.3988,36.4126,36.3712,36.3781,23200.0
2009-12-01 13:55:00,52.71,52.71,52.68,52.69,29400.0,36.3781,36.3781,36.3574,36.3643,29400.0
2009-12-01 14:00:00,52.68,52.7,52.67,52.69,19100.0,36.3574,36.3712,36.3505,36.3643,19100.0
2009-12-01 14:05:00,52.7,52.72,52.68,52.68,20300.0,36.3712,36.385,36.3574,36.3574,20300.0
2009-12-01 14:10:00,52.68,52.69,52.68,52.69,16000.0,36.3574,36.3643,36.3574,36.3643,16000.0
2009-12-01 14:15:00,52.69,52.71,52.69,52.7,24800.0,36.3643,36.3781,36.3643,36.3712,24800.0
2009-12-01 14:20:00,52.7,52.74,52.69,52.72,19900.0,36.3712,36.3988,36.3643,36.385,19900.0
2009-12-01 14:25:00,52.71,52.75,52.7,52.73,28000.0,36.3781,36.4057,36.3712,36.3919,28000.0
2009-12-01 14:30:00,52.72,52.75,52.68,52.72,26600.0,36.385,36.4057,36.3574,36.385,26600.0
2009-12-01 14:35:00,52.72,52.72,52.68,52.69,15300.0,36.385,36.385,36.3574,36.3643,15300.0
2009-12-01 14:40:00,52.69,52.72,52.65,52.66,64500.0,36.3643,36.385,36.3367,36.3436,64500.0
2009-12-01 14:45:00,52.66,52.69,52.64,52.67,64600.0,36.3436,36.3643,36.3298,36.3505,64600.0
2009-12-01 14:50:00,52.68,52.69,52.53,52.57,67500.0,36.3574,36.3643,36.2539,36.2815,67500.0
2009-12-01 14:55:00,52.58,52.63,52.55,52.61,54100.0,36.2884,36.3229,36.2677,36.3091,54100.0
2009-12-01 15:00:00,52.62,52.62,52.49,52.52,37100.0,36.316,36.316,36.2263,36.247,37100.0
2009-12-01 15:05:00,52.52,52.61,52.49,52.54,38700.0,36.247,36.3091,36.2263,36.2608,38700.0
2009-12-01 15:10:00,52.54,52.57,52.51,52.56,25400.0,36.2608,36.2815,36.2401,36.2746,25400.0
2009-12-01 15:15:00,52.55,52.6,52.55,52.56,33400.0,36.2677,36.3022,36.2677,36.2746,33400.0
2009-12-01 15:20:00,52.56,52.57,52.5,52.57,89100.0,36.2746,36.2815,36.2332,36.2815,89100.0
2009-12-01 15:25:00,52.56,52.57,52.5,52.53,45600.0,36.2746,36.2815,36.2332,36.2539,45600.0
2009-12-01 15:30:00,52.53,52.54,52.45,52.47,83800.0,36.2539,36.2608,36.1987,36.2125,83800.0
2009-12-01 15:35:00,52.47,52.54,52.44,52.52,74500.0,36.2125,36.2608,36.1918,36.247,74500.0
2009-12-01 15:40:00,52.53,52.6,52.49,52.6,97200.0,36.2539,36.3022,36.2263,36.3022,97200.0
2009-12-01 15:45:00,52.6,52.66,52.55,52.63,117000.0,36.3022,36.3436,36.2677,36.3229,117000.0
2009-12-01 15:50:00,52.63,52.65,52.54,52.54,133000.0,36.3229,36.3367,36.2608,36.2608,133000.0
2009-12-01 15:55:00,52.54,52.63,52.53,52.57,223100.0,36.2608,36.3229,36.2539,36.2815,223100.0
2009-12-02 09:30:00,52.43,52.68,52.22,52.39,67300.0,36.1849,36.3574,36.0399,36.1572,67300.0
2009-12-02 09:35:00,52.38,52.6,52.38,52.57,45500.0,36.1503,36.3022,36.1503,36.2815,45500.0
2009-12-02 09:40:00,52.57,52.69,52.49,52.59,43600.0,36.2815,36.3643,36.2263,36.2953,43600.0
2009-12-02 09:45:00,52.59,52.77,52.51,52.76,41100.0,36.2953,36.4195,36.2401,36.4126,41100.0
2009-12-02 09:50:00,52.76,52.8,52.68,52.72,34100.0,36.4126,36.4402,36.3574,36.385,34100.0
2009-12-02 09:55:00,52.73,52.76,52.6,52.66,34700.0,36.3919,36.4126,36.3022,36.3436,34700.0
2009-12-02 10:00:00,52.66,52.8,52.66,52.75,25400.0,36.3436,36.4402,36.3436,36.4057,25400.0
2009-12-02 10:05:00,52.75,52.8,52.7,52.75,16900.0,36.4057,36.4402,36.3712,36.4057,16900.0
2009-12-02 10:10:00,52.75,52.91,52.75,52.85,72500.0,36.4057,36.5161,36.4057,36.4747,72500.0
2009-12-02 10:15:00,52.85,52.87,52.8,52.82,57700.0,36.4747,36.4885,36.4402,36.454,57700.0
2009-12-02 10:20:00,52.82,52.85,52.8,52.81,29300.0,36.454,36.4747,36.4402,36.4471,29300.0
2009-12-02 10:25:00,52.81,52.83,52.8,52.8,21900.0,36.4471,36.4609,36.4402,36.4402,21900.0
2009-12-02 10:30:00,52.8,52.83,52.71,52.75,29600.0,36.4402,36.4609,36.3781,36.4057,29600.0
2009-12-02 10:35:00,52.72,52.76,52.7,52.7,17900.0,36.385,36.4126,36.3712,36.3712,17900.0
2009-12-02 10:40:00,52.71,52.73,52.69,52.7,11500.0,36.3781,36.3919,36.3643,36.3712,11500.0
2009-12-02 10:45:00,52.72,52.72,52.64,52.67,18200.0,36.385,36.385,36.3298,36.3505,18200.0
2009-12-02 10:50:00,52.67,52.69,52.65,52.68,11400.0,36.3505,36.3643,36.3367,36.3574,11400.0
2009-12-02 10:55:00,52.67,52.72,52.64,52.71,14700.0,36.3505,36.385,36.3298,36.3781,14700.0
2009-12-02 11:00:00,52.72,52.75,52.68,52.72,23700.0,36.385,36.4057,36.3574,36.385,23700.0
2009-12-02 11:05:00,52.72,52.78,52.7,52.78,23700.0,36.385,36.4264,36.3712,36.4264,23700.0
2009-12-02 11:10:00,52.76,52.77,52.7,52.7,32700.0,36.4126,36.4195,36.3712,36.3712,32700.0
2009-12-02 11:15:00,52.7,52.77,52.69,52.72,33200.0,36.3712,36.4195,36.3643,36.385,33200.0
2009-12-02 11:20:00,52.73,52.77,52.7,52.74,22600.0,36.3919,36.4195,36.3712,36.3988,22600.0
2009-12-02 11:25:00,52.74,52.76,52.72,52.73,11100.0,36.3988,36.4126,36.385,36.3919,11100.0
2009-12-02 11:30:00,52.73,52.75,52.71,52.74,13700.0,36.3919,36.4057,36.3781,36.3988,13700.0
2009-12-02 11:35:00,52.74,52.75,52.7,52.75,29200.0,36.3988,36.4057,36.3712,36.4057,29200.0
2009-12-02 11:40:00,52.74,52.76,52.73,52.74,7800.0,36.3988,36.4126,36.3919,36.3988,7800.0
2009-12-02 11:45:00,52.75,52.78,52.72,52.72,28500.0,36.4057,36.4264,36.385,36.385,28500.0
2009-12-02 11:50:00,52.72,52.73,52.67,52.68,16000.0,36.385,36.3919,36.3505,36.3574,16000.0
2009-12-02 11:55:00,52.68,52.72,52.67,52.72,8100.0,36.3574,36.385,36.3505,36.385,8100.0
2009-12-02 12:00:00,52.72,52.73,52.71,52.72,7300.0,36.385,36.3919,36.3781,36.385,7300.0
2009-12-02 12:05:00,52.72,52.73,52.68,52.69,7600.0,36.385,36.3919,36.3574,36.3643,7600.0
2009-12-02 12:10:00,52.7,52.74,52.69,52.74,10500.0,36.3712,36.3988,36.3643,36.3988,10500.0
2009-12-02 12:15:00,52.74,52.74,52.67,52.7,29500.0,36.3988,36.3988,36.3505,36.3712,29500.0
2009-12-02 12:20:00,52.7,52.75,52.68,52.73,60100.0,36.3712,36.4057,36.3574,36.3919,60100.0
2009-12-02 12:25:00,52.75,52.79,52.72,52.78,22600.0,36.4057,36.4333,36.385,36.4264,22600.0
2009-12-02 12:30:00,52.77,52.77,52.69,52.71,25000.0,36.4195,36.4195,36.3643,36.3781,25000.0
2009-12-02 12:35:00,52.71,52.74,52.71,52.73,12000.0,36.3781,36.3988,36.3781,36.3919,12000.0
2009-12-02 12:40:00,52.72,52.75,52.7,52.72,18400.0,36.385,36.4057,36.3712,36.385,18400.0
2009-12-02 12:45:00,52.72,52.76,52.71,52.74,9900.0,36.385,36.4126,36.3781,36.3988,9900.0
2009-12-02 12:50:00,52.74,52.74,52.7,52.71,17700.0,36.3988,36.3988,36.3712,36.3781,17700.0
2009-12-02 12:55:00,52.71,52.73,52.7,52.72,37400.0,36.3781,36.3919,36.3712,36.385,37400.0
2009-12-02 13:00:00,52.72,52.74,52.66,52.73,44900.0,36.385,36.3988,36.3436,36.3919,44900.0
2009-12-02 13:05:00,52.72,52.72,52.67,52.71,23900.0,36.385,36.385,36.3505,36.3781,23900.0
2009-12-02 13:10:00,52.71,52.71,52.69,52.71,13200.0,36.3781,36.3781,36.3643,36.3781,13200.0
2009-12-02 13:15:00,52.71,52.74,52.66,52.71,31600.0,36.3781,36.3988,36.3436,36.3781,31600.0
2009-12-02 13:20:00,52.72,52.74,52.68,52.7,39900.0,36.385,36.3988,36.3574,36.3712,39900.0
2009-12-02 13:25:00,52.7,52.71,52.69,52.7,14600.0,36.3712,36.3781,36.3643,36.3712,14600.0
2009-12-02 13:30:00,52.71,52.72,52.68,52.7,20400.0,36.3781,36.385,36.3574,36.3712,20400.0
2009-12-02 13:35:00,52.71,52.73,52.7,52.73,33300.0,36.3781,36.3919,36.3712,36.3919,33300.0
2009-12-02 13:40:00,52.72,52.72,52.7,52.7,22500.0,36.385,36.385,36.3712,36.3712,22500.0
2009-12-02 13:45:00,52.71,52.74,52.7,52.73,41000.0,36.3781,36.3988,36.3712,36.3919,41000.0
2009-12-02 13:50:00,52.73,52.73,52.7,52.7,21200.0,36.3919,36.3919,36.3712,36.3712,21200.0
2009-12-02 13:55:00,52.7,52.71,52.68,52.71,41100.0,36.3712,36.3781,36.3574,36.3781,41100.0
2009-12-02 14:00:00,52.71,52.75,52.69,52.72,111700.0,36.3781,36.4057,36.3643,36.385,111700.0
2009-12-02 14:05:00,52.71,52.73,52.7,52.73,30800.0,36.3781,36.3919,36.3712,36.3919,30800.0
2009-12-02 14:10:00,52.73,52.76,52.71,52.75,30400.0,36.3919,36.4126,36.3781,36.4057,30400.0
2009-12-02 14:15:00,52.75,52.77,52.71,52.72,32400.0,36.4057,36.4195,36.3781,36.385,32400.0
2009-12-02 14:20:00,52.72,52.75,52.71,52.73,88200.0,36.385,36.4057,36.3781,36.3919,88200.0
2009-12-02 14:25:00,52.72,52.76,52.71,52.75,37300.0,36.385,36.4126,36.3781,36.4057,37300.0
2009-12-02 14:30:00,52.75,52.76,52.72,52.72,28100.0,36.4057,36.4126,36.385,36.385,28100.0
2009-12-02 14:35:00,52.73,52.76,52.72,52.75,45000.0,36.3919,36.4126,36.385,36.4057,45000.0
2009-12-02 14:40:00,52.75,52.75,52.72,52.73,22100.0,36.4057,36.4057,36.385,36.3919,22100.0
2009-12-02 14:45:00,52.73,52.74,52.73,52.73,6900.0,36.3919,36.3988,36.3919,36.3919,6900.0
2009-12-02 14:50:00,52.74,52.74,52.71,52.71,35100.0,36.3988,36.3988,36.3781,36.3781,35100.0
2009-12-02 14:55:00,52.71,52.74,52.7,52.73,67900.0,36.3781,36.3988,36.3712,36.3919,67900.0
2009-12-02 15:00:00,52.72,52.74,52.72,52.72,33900.0,36.385,36.3988,36.385,36.385,33900.0
2009-12-02 15:05:00,52.72,52.74,52.72,52.72,35700.0,36.385,36.3988,36.385,36.385,35700.0
2009-12-02 15:10:00,52.72,52.73,52.71,52.72,52700.0,36.385,36.3919,36.3781,36.385,52700.0
2009-12-02 15:15:00,52.73,52.74,52.7,52.72,87200.0,36.3919,36.3988,36.3712,36.385,87200.0
2009-12-02 15:20:00,52.71,52.73,52.69,52.71,70100.0,36.3781,36.3919,36.3643,36.3781,70100.0
2009-12-02 15:25:00,52.7,52.71,52.69,52.7,50600.0,36.3712,36.3781,36.3643,36.3712,50600.0
2009-12-02 15:30:00,52.7,52.71,52.69,52.71,169100.0,36.3712,36.3781,36.3643,36.3781,169100.0
2009-12-02 15:35:00,52.7,52.72,52.7,52.71,67700.0,36.3712,36.385,36.3712,36.3781,67700.0
2009-12-02 15:40:00,52.71,52.74,52.7,52.72,249300.0,36.3781,36.3988,36.3712,36.385,249300.0
2009-12-02 15:45:00,52.73,52.74,52.69,52.69,185200.0,36.3919,36.3988,36.3643,36.3643,185200.0
2009-12-02 15:50:00,52.69,52.71,52.62,52.63,147400.0,36.3643,36.3781,36.316,36.3229,147400.0
2009-12-02 15:55:00,52.63,52.68,52.61,52.63,137300.0,36.3229,36.3574,36.3091,36.3229,137300.0
2009-12-03 09:30:00,52.81,52.81,52.6,52.74,71600.0,36.4471,36.4471,36.3022,36.3988,71600.0
2009-12-03 09:35:00,52.75,52.8,52.69,52.7,87500.0,36.4057,36.4402,36.3643,36.3712,87500.0
2009-12-03 09:40:00,52.71,52.77,52.67,52.74,55300.0,36.3781,36.4195,36.3505,36.3988,55300.0
2009-12-03 09:45:00,52.74,52.83,52.6,52.62,87500.0,36.3988,36.4609,36.3022,36.316,87500.0
2009-12-03 09:50:00,52.62,52.72,52.49,52.58,183800.0,36.316,36.385,36.2263,36.2884,183800.0
2009-12-03 09:55:00,52.58,52.65,52.56,52.59,92600.0,36.2884,36.3367,36.2746,36.2953,92600.0
2009-12-03 10:00:00,52.57,52.58,52.38,52.42,135000.0,36.2815,36.2884,36.1503,36.178,135000.0
2009-12-03 10:05:00,52.42,52.56,52.39,52.53,78500.0,36.178,36.2746,36.1572,36.2539,78500.0
2009-12-03 10:10:00,52.54,52.54,52.29,52.31,155900.0,36.2608,36.2608,36.0882,36.102,155900.0
2009-12-03 10:15:00,52.31,52.31,51.91,52.05,230500.0,36.102,36.102,35.826,35.9226,230500.0
2009-12-03 10:20:00,52.04,52.2,52.02,52.18,66800.0,35.9157,36.0261,35.9019,36.0123,66800.0
2009-12-03 10:25:00,52.17,52.25,52.15,52.25,52800.0,36.0054,36.0606,35.9916,36.0606,52800.0
2009-12-03 10:30:00,52.25,52.31,52.2,52.24,30600.0,36.0606,36.102,36.0261,36.0537,30600.0
2009-12-03 10:35:00,52.22,52.23,52.12,52.12,76400.0,36.0399,36.0468,35.9709,35.9709,76400.0
2009-12-03 10:40:00,52.1,52.12,52.02,52.07,75700.0,35.9571,35.9709,35.9019,35.9364,75700.0
2009-12-03 10:45:00,52.06,52.31,52.04,52.19,66900.0,35.9295,36.102,35.9157,36.0192,66900.0
2009-12-03 10:50:00,52.19,52.27,52.12,52.12,35200.0,36.0192,36.0744,35.9709,35.9709,35200.0
2009-12-03 10:55:00,52.13,52.18,52.11,52.14,45100.0,35.9778,36.0123,35.964,35.9847,45100.0
2009-12-03 11:00:00,52.15,52.2,52.13,52.13,56100.0,35.9916,36.0261,35.9778,35.9778,56100.0
2009-12-03 11:05:00,52.13,52.16,52.13,52.14,33900.0,35.9778,35.9985,35.9778,35.9847,33900.0
2009-12-03 11:10:00,52.14,52.18,52.13,52.18,55600.0,35.9847,36.0123,35.9778,36.0123,55600.0
2009-12-03 11:15:00,52.2,52.22,52.16,52.17,110900.0,36.0261,36.0399,35.9985,36.0054,110900.0
2009-12-03 11:20:00,52.18,52.29,52.18,52.26,42100.0,36.0123,36.0882,36.0123,36.0675,42100.0
2009-12-03 11:25:00,52.26,52.38,52.24,52.3,37700.0,36.0675,36.1503,36.0537,36.0951,37700.0
2009-12-03 11:30:00,52.3,52.34,52.26,52.29,32000.0,36.0951,36.1227,36.0675,36.0882,32000.0
2009-12-03 11:35:00,52.28,52.31,52.1,52.1,61100.0,36.0813,36.102,35.9571,35.9571,61100.0
2009-12-03 11:40:00,52.1,52.12,52.04,52.04,22400.0,35.9571,35.9709,35.9157,35.9157,22400.0
2009-12-03 11:45:00,52.03,52.03,51.95,51.95,47400.0,35.9088,35.9088,35.8536,35.8536,47400.0
2009-12-03 11:50:00,51.96,51.98,51.94,51.98,62500.0,35.8605,35.8743,35.8467,35.8743,62500.0
2009-12-03 11:55:00,51.97,51.99,51.93,51.96,40500.0,35.8674,35.8812,35.8398,35.8605,40500.0
2009-12-03 12:00:00,51.95,51.97,51.93,51.96,22500.0,35.8536,35.8674,35.8398,35.8605,22500.0
2009-12-03 12:05:00,51.95,51.98,51.91,51.96,16300.0,35.8536,35.8743,35.826,35.8605,16300.0
2009-12-03 12:10:00,51.97,52.0,51.92,51.95,17800.0,35.8674,35.8881,35.8329,35.8536,17800.0
2009-12-03 12:15:00,51.94,51.96,51.9,51.95,41400.0,35.8467,35.8605,35.8191,35.8536,41400.0
2009-12-03 12:20:00,51.95,51.97,51.92,51.95,30100.0,35.8536,35.8674,35.8329,35.8536,30100.0
2009-12-03 12:25:00,51.95,51.97,51.93,51.95,43600.0,35.8536,35.8674,35.8398,35.8536,43600.0
2009-12-03 12:30:00,51.95,51.96,51.91,51.95,45700.0,35.8536,35.8605,35.826,35.8536,45700.0
2009-12-03 12:35:00,51.94,51.99,51.92,51.96,27900.0,35.8467,35.8812,35.8329,35.8605,27900.0
2009-12-03 12:40:00,51.96,52.0,51.94,52.0,13300.0,35.8605,35.8881,35.8467,35.8881,13300.0
2009-12-03 12:45:00,52.0,52.0,51.98,51.99,5400.0,35.8881,35.8881,35.8743,35.8812,5400.0
2009-12-03 12:50:00,51.99,52.01,51.98,52.0,34200.0,35.8812,35.895,35.8743,35.8881,34200.0
2009-12-03 12:55:00,52.0,52.01,51.99,51.99,19600.0,35.8881,35.895,35.8812,35.8812,19600.0
2009-12-03 13:00:00,52.0,52.0,51.98,52.0,38300.0,35.8881,35.8881,35.8743,35.8881,38300.0
2009-12-03 13:05:00,51.98,51.99,51.92,51.95,35500.0,35.8743,35.8812,35.8329,35.8536,35500.0
2009-12-03 13:10:00,51.95,51.96,51.78,51.82,66100.0,35.8536,35.8605,35.7363,35.7639,66100.0
2009-12-03 13:15:00,51.81,51.91,51.79,51.91,34600.0,35.757,35.826,35.7432,35.826,34600.0
2009-12-03 13:20:00,51.91,51.91,51.83,51.83,23200.0,35.826,35.826,35.7708,35.7708,23200.0
2009-12-03 13:25:00,51.84,51.86,51.78,51.81,19000.0,35.7777,35.7915,35.7363,35.757,19000.0
2009-12-03 13:30:00,51.82,51.88,51.8,51.87,31700.0,35.7639,35.8053,35.7501,35.7984,31700.0
2009-12-03 13:35:00,51.87,51.88,51.8,51.84,50200.0,35.7984,35.8053,35.7501,35.7777,50200.0
2009-12-03 13:40:00,51.84,51.87,51.81,51.84,32100.0,35.7777,35.7984,35.757,35.7777,32100.0
2009-12-03 13:45:00,51.85,51.87,51.69,51.69,70000.0,35.7846,35.7984,35.6741,35.6741,70000.0
2009-12-03 13:50:00,51.7,51.75,51.69,51.73,25800.0,35.681,35.7155,35.6741,35.7017,25800.0
2009-12-03 13:55:00,51.72,51.74,51.7,51.7,36300.0,35.6948,35.7086,35.681,35.681,36300.0
2009-12-03 14:00:00,51.71,51.74,51.67,51.73,52400.0,35.6879,35.7086,35.6603,35.7017,52400.0
2009-12-03 14:05:00,51.74,51.76,51.73,51.75,42600.0,35.7086,35.7224,35.7017,35.7155,42600.0
2009-12-03 14:10:00,51.75,51.77,51.73,51.75,33100.0,35.7155,35.7293,35.7017,35.7155,33100.0
2009-12-03 14:15:00,51.76,51.8,51.74,51.77,34000.0,35.7224,35.7501,35.7086,35.7293,34000.0
2009-12-03 14:20:00,51.78,51.8,51.75,51.76,46700.0,35.7363,35.7501,35.7155,35.7224,46700.0
2009-12-03 14:25:00,51.75,51.81,51.75,51.78,15800.0,35.7155,35.757,35.7155,35.7363,15800.0
2009-12-03 14:30:00,51.78,51.78,51.75,51.75,14100.0,35.7363,35.7363,35.7155,35.7155,14100.0
2009-12-03 14:35:00,51.75,51.78,51.73,51.73,30900.0,35.7155,35.7363,35.7017,35.7017,30900.0
2009-12-03 14:40:00,51.72,51.78,51.71,51.78,30600.0,35.6948,35.7363,35.6879,35.7363,30600.0
2009-12-03 14:45:00,51.77,51.79,51.76,51.76,44000.0,35.7293,35.7432,35.7224,35.7224,44000.0
2009-12-03 14:50:00,51.76,51.8,51.76,51.78,67200.0,35.7224,35.7501,35.7224,35.7363,67200.0
2009-12-03 14:55:00,51.78,51.82,51.76,51.82,62300.0,35.7363,35.7639,35.7224,35.7639,62300.0
2009-12-03 15:00:00,51.82,51.85,51.8,51.8,123400.0,35.7639,35.7846,35.7501,35.7501,123400.0
2009-12-03 15:05:00,51.81,51.82,51.77,51.79,47400.0,35.757,35.7639,35.7293,35.7432,47400.0
2009-12-03 15:10:00,51.78,51.8,51.76,51.79,77700.0,35.7363,35.7501,35.7224,35.7432,77700.0
2009-12-03 15:15:00,51.79,51.88,51.78,51.86,45300.0,35.7432,35.8053,35.7363,35.7915,45300.0
2009-12-03 15:20:00,51.86,51.87,51.85,51.85,66100.0,35.7915,35.7984,35.7846,35.7846,66100.0
2009-12-03 15:25:00,51.85,51.85,51.75,51.79,102500.0,35.7846,35.7846,35.7155,35.7432,102500.0
2009-12-03 15:30:00,51.79,51.81,51.76,51.76,71900.0,35.7432,35.757,35.7224,35.7224,71900.0
2009-12-03 15:35:00,51.76,51.8,51.66,51.67,112800.0,35.7224,35.7501,35.6534,35.6603,112800.0
2009-12-03 15:40:00,51.67,51.68,51.47,51.57,229800.0,35.6603,35.6672,35.5223,35.5913,229800.0
2009-12-03 15:45:00,51.56,51.6,51.4,51.41,246500.0,35.5844,35.612,35.474,35.4809,246500.0
2009-12-03 15:50:00,51.41,51.43,51.27,51.39,235600.0,35.4809,35.4947,35.3843,35.4671,235600.0
2009-12-03 15:55:00,51.39,51.44,51.29,51.43,428200.0,35.4671,35.5016,35.3981,35.4947,428200.0
2009-12-04 09:30:00,51.87,52.24,51.8,52.08,57200.0,35.7984,36.0537,35.7501,35.9433,57200.0
2009-12-04 09:35:00,52.09,52.16,51.95,51.98,99800.0,35.9502,35.9985,35.8536,35.8743,99800.0
2009-12-04 09:40:00,51.98,52.09,51.95,52.0,82500.0,35.8743,35.9502,35.8536,35.8881,82500.0
2009-12-04 09:45:00,52.0,52.12,51.98,52.11,62700.0,35.8881,35.9709,35.8743,35.964,62700.0
2009-12-04 09:50:00,52.12,52.15,51.95,51.96,51700.0,35.9709,35.9916,35.8536,35.8605,51700.0
2009-12-04 09:55:00,51.98,52.04,51.95,51.98,51700.0,35.8743,35.9157,35.8536,35.8743,51700.0
2009-12-04 10:00:00,51.99,52.02,51.82,51.82,129200.0,35.8812,35.9019,35.7639,35.7639,129200.0
2009-12-04 10:05:00,51.83,51.91,51.73,51.87,48300.0,35.7708,35.826,35.7017,35.7984,48300.0
2009-12-04 10:10:00,51.84,51.88,51.69,51.8,36600.0,35.7777,35.8053,35.6741,35.7501,36600.0
2009-12-04 10:15:00,51.8,51.82,51.57,51.58,99900.0,35.7501,35.7639,35.5913,35.5982,99900.0
2009-12-04 10:20:00,51.59,51.73,51.37,51.39,161800.0,35.6051,35.7017,35.4533,35.4671,161800.0
2009-12-04 10:25:00,51.39,51.4,51.24,51.36,85900.0,35.4671,35.474,35.3636,35.4464,85900.0
2009-12-04 10:30:00,51.36,51.36,51.25,51.3,87400.0,35.4464,35.4464,35.3705,35.405,87400.0
2009-12-04 10:35:00,51.3,51.36,51.26,51.36,46200.0,35.405,35.4464,35.3774,35.4464,46200.0
2009-12-04 10:40:00,51.34,51.35,51.17,51.17,139700.0,35.4326,35.4395,35.3153,35.3153,139700.0
2009-12-04 10:45:00,51.18,51.21,51.14,51.19,65500.0,35.3222,35.3429,35.2946,35.3291,65500.0
2009-12-04 10:50:00,51.2,51.21,51.09,51.15,104500.0,35.336,35.3429,35.26,35.3015,104500.0
2009-12-04 10:55:00,51.15,51.15,51.05,51.1,50200.0,35.3015,35.3015,35.2324,35.2669,50200.0
2009-12-04 11:00:00,51.1,51.24,51.1,51.23,109300.0,35.2669,35.3636,35.2669,35.3567,109300.0
2009-12-04 11:05:00,51.24,51.3,51.24,51.26,27600.0,35.3636,35.405,35.3636,35.3774,27600.0
2009-12-04 11:10:00,51.26,51.29,51.19,51.25,25600.0,35.3774,35.3981,35.3291,35.3705,25600.0
2009-12-04 11:15:00,51.26,51.26,51.19,51.19,24500.0,35.3774,35.3774,35.3291,35.3291,24500.0
2009-12-04 11:20:00,51.21,51.22,51.17,51.18,49000.0,35.3429,35.3498,35.3153,35.3222,49000.0
2009-12-04 11:25:00,51.18,51.19,50.98,50.99,56200.0,35.3222,35.3291,35.1841,35.191,56200.0
2009-12-04 11:30:00,50.98,51.0,50.78,50.78,178900.0,35.1841,35.1979,35.0461,35.0461,178900.0
2009-12-04 11:35:00,50.78,50.82,50.65,50.73,124200.0,35.0461,35.0737,34.9564,35.0116,124200.0
2009-12-04 11:40:00,50.72,50.77,50.51,50.53,112200.0,35.0047,35.0392,34.8598,34.8736,112200.0
2009-12-04 11:45:00,50.53,50.54,50.35,50.48,141900.0,34.8736,34.8805,34.7493,34.839,141900.0
2009-12-04 11:50:00,50.47,50.57,50.47,50.57,51600.0,34.8321,34.9012,34.8321,34.9012,51600.0
2009-12-04 11:55:00,50.56,50.58,50.52,50.55,38000.0,34.8943,34.9081,34.8667,34.8874,38000.0
2009-12-04 12:00:00,50.55,50.62,50.48,50.49,47500.0,34.8874,34.9357,34.839,34.8459,47500.0
2009-12-04 12:05:00,50.48,50.52,50.47,50.51,54300.0,34.839,34.8667,34.8321,34.8598,54300.0
2009-12-04 12:10:00,50.51,50.58,50.45,50.48,45300.0,34.8598,34.9081,34.8183,34.839,45300.0
2009-12-04 12:15:00,50.49,50.5,50.4,50.4,58300.0,34.8459,34.8529,34.7838,34.7838,58300.0
2009-12-04 12:20:00,50.4,50.45,50.34,50.37,57600.0,34.7838,34.8183,34.7424,34.7631,57600.0
2009-12-04 12:25:00,50.36,50.46,50.35,50.36,49400.0,34.7562,34.8252,34.7493,34.7562,49400.0
2009-12-04 12:30:00,50.36,50.44,50.36,50.42,29200.0,34.7562,34.8114,34.7562,34.7976,29200.0
2009-12-04 12:35:00,50.44,50.52,50.42,50.49,25700.0,34.8114,34.8667,34.7976,34.8459,25700.0
2009-12-04 12:40:00,50.49,50.49,50.42,50.43,48800.0,34.8459,34.8459,34.7976,34.8045,48800.0
2009-12-04 12:45:00,50.44,50.44,50.36,50.37,44500.0,34.8114,34.8114,34.7562,34.7631,44500.0
2009-12-04 12:50:00,50.37,50.47,50.37,50.46,65700.0,34.7631,34.8321,34.7631,34.8252,65700.0
2009-12-04 12:55:00,50.46,50.53,50.41,50.49,21400.0,34.8252,34.8736,34.7907,34.8459,21400.0
2009-12-04 13:00:00,50.49,50.55,50.44,50.54,22300.0,34.8459,34.8874,34.8114,34.8805,22300.0
2009-12-04 13:05:00,50.53,50.57,50.51,50.55,18500.0,34.8736,34.9012,34.8598,34.8874,18500.0
2009-12-04 13:10:00,50.57,50.57,50.46,50.48,22500.0,34.9012,34.9012,34.8252,34.839,22500.0
2009-12-04 13:15:00,50.47,50.5,50.45,50.48,42400.0,34.8321,34.8529,34.8183,34.839,42400.0
2009-12-04 13:20:00,50.48,50.52,50.47,50.48,21700.0,34.839,34.8667,34.8321,34.839,21700.0
2009-12-04 13:25:00,50.48,50.52,50.44,50.45,15000.0,34.839,34.8667,34.8114,34.8183,15000.0
2009-12-04 13:30:00,50.45,50.49,50.4,50.47,30500.0,34.8183,34.8459,34.7838,34.8321,30500.0
2009-12-04 13:35:00,50.48,50.48,50.41,50.44,41100.0,34.839,34.839,34.7907,34.8114,41100.0
2009-12-04 13:40:00,50.44,50.47,50.42,50.45,22000.0,34.8114,34.8321,34.7976,34.8183,22000.0
2009-12-04 13:45:00,50.45,50.47,50.36,50.36,21000.0,34.8183,34.8321,34.7562,34.7562,21000.0
2009-12-04 13:50:00,50.36,50.38,50.2,50.24,53800.0,34.7562,34.77,34.6458,34.6734,53800.0
2009-12-04 13:55:00,50.24,50.27,50.16,50.2,48900.0,34.6734,34.6941,34.6182,34.6458,48900.0
2009-12-04 14:00:00,50.2,50.27,50.16,50.27,40800.0,34.6458,34.6941,34.6182,34.6941,40800.0
2009-12-04 14:05:00,50.27,50.28,50.19,50.21,39100.0,34.6941,34.701,34.6389,34.6527,39100.0
2009-12-04 14:10:00,50.22,50.32,50.2,50.31,49400.0,34.6596,34.7286,34.6458,34.7217,49400.0
2009-12-04 14:15:00,50.31,50.33,50.26,50.29,30800.0,34.7217,34.7355,34.6872,34.7079,30800.0
2009-12-04 14:20:00,50.28,50.31,50.22,50.22,37800.0,34.701,34.7217,34.6596,34.6596,37800.0
2009-12-04 14:25:00,50.23,50.31,50.22,50.29,48400.0,34.6665,34.7217,34.6596,34.7079,48400.0
2009-12-04 14:30:00,50.29,50.46,50.29,50.42,48900.0,34.7079,34.8252,34.7079,34.7976,48900.0
2009-12-04 14:35:00,50.41,50.58,50.4,50.58,52100.0,34.7907,34.9081,34.7838,34.9081,52100.0
2009-12-04 14:40:00,50.56,50.59,50.52,50.55,51500.0,34.8943,34.915,34.8667,34.8874,51500.0
2009-12-04 14:45:00,50.55,50.6,50.52,50.58,82600.0,34.8874,34.9219,34.8667,34.9081,82600.0
2009-12-04 14:50:00,50.58,50.66,50.55,50.64,98900.0,34.9081,34.9633,34.8874,34.9495,98900.0
2009-12-04 14:55:00,50.64,50.75,50.61,50.73,44100.0,34.9495,35.0254,34.9288,35.0116,44100.0
2009-12-04 15:00:00,50.73,50.77,50.68,50.73,69500.0,35.0116,35.0392,34.9771,35.0116,69500.0
2009-12-04 15:05:00,50.73,50.82,50.73,50.76,94800.0,35.0116,35.0737,35.0116,35.0323,94800.0
2009-12-04 15:10:00,50.76,50.85,50.73,50.79,65000.0,35.0323,35.0944,35.0116,35.053,65000.0
2009-12-04 15:15:00,50.79,50.81,50.76,50.81,47000.0,35.053,35.0668,35.0323,35.0668,47000.0
2009-12-04 15:20:00,50.8,51.02,50.8,50.98,77900.0,35.0599,35.2117,35.0599,35.1841,77900.0
2009-12-04 15:25:00,50.97,51.02,50.93,50.99,99600.0,35.1772,35.2117,35.1496,35.191,99600.0
2009-12-04 15:30:00,51.0,51.04,50.94,51.0,98400.0,35.1979,35.2255,35.1565,35.1979,98400.0
2009-12-04 15:35:00,51.0,51.02,50.92,50.93,126800.0,35.1979,35.2117,35.1427,35.1496,126800.0
2009-12-04 15:40:00,50.93,50.94,50.73,50.73,232700.0,35.1496,35.1565,35.0116,35.0116,232700.0
2009-12-04 15:45:00,50.73,50.88,50.71,50.82,197800.0,35.0116,35.1151,34.9978,35.0737,197800.0
2009-12-04 15:50:00,50.81,50.94,50.81,50.93,147000.0,35.0668,35.1565,35.0668,35.1496,147000.0
2009-12-04 15:55:00,50.93,51.1,50.92,51.04,389800.0,35.1496,35.2669,35.1427,35.2255,389800.0
2009-12-07 09:30:00,50.91,51.21,50.83,50.89,112200.0,35.1358,35.3429,35.0806,35.122,112200.0
2009-12-07 09:35:00,50.9,50.98,50.83,50.85,87400.0,35.1289,35.1841,35.0806,35.0944,87400.0
2009-12-07 09:40:00,50.83,50.87,50.73,50.83,58600.0,35.0806,35.1082,35.0116,35.0806,58600.0
2009-12-07 09:45:00,50.84,51.12,50.83,51.12,68900.0,35.0875,35.2807,35.0806,35.2807,68900.0
2009-12-07 09:50:00,51.12,51.16,51.06,51.12,82300.0,35.2807,35.3084,35.2393,35.2807,82300.0
2009-12-07 09:55:00,51.11,51.14,51.05,51.05,57900.0,35.2738,35.2946,35.2324,35.2324,57900.0
2009-12-07 10:00:00,51.06,51.1,50.87,50.9,124600.0,35.2393,35.2669,35.1082,35.1289,124600.0
2009-12-07 10:05:00,50.89,50.97,50.86,50.91,38500.0,35.122,35.1772,35.1013,35.1358,38500.0
2009-12-07 10:10:00,50.92,51.0,50.9,50.98,42500.0,35.1427,35.1979,35.1289,35.1841,42500.0
2009-12-07 10:15:00,50.99,50.99,50.92,50.98,38500.0,35.191,35.191,35.1427,35.1841,38500.0
2009-12-07 10:20:00,50.96,50.97,50.89,50.95,22600.0,35.1703,35.1772,35.122,35.1634,22600.0
2009-12-07 10:25:00,50.95,51.02,50.95,51.02,32100.0,35.1634,35.2117,35.1634,35.2117,32100.0
2009-12-07 10:30:00,51.02,51.04,50.96,50.99,45200.0,35.2117,35.2255,35.1703,35.191,45200.0
2009-12-07 10:35:00,50.98,51.04,50.96,50.97,49400.0,35.1841,35.2255,35.1703,35.1772,49400.0
2009-12-07 10:40:00,50.96,50.97,50.91,50.94,37100.0,35.1703,35.1772,35.1358,35.1565,37100.0
2009-12-07 10:45:00,50.94,50.95,50.9,50.91,21500.0,35.1565,35.1634,35.1289,35.1358,21500.0
2009-12-07 10:50:00,50.91,51.0,50.91,50.93,27000.0,35.1358,35.1979,35.1358,35.1496,27000.0
2009-12-07 10:55:00,50.93,50.96,50.9,50.9,20400.0,35.1496,35.1703,35.1289,35.1289,20400.0
2009-12-07 11:00:00,50.9,50.98,50.9,50.9,31000.0,35.1289,35.1841,35.1289,35.1289,31000.0
2009-12-07 11:05:00,50.91,50.94,50.9,50.94,15200.0,35.1358,35.1565,35.1289,35.1565,15200.0
2009-12-07 11:10:00,50.93,50.94,50.9,50.9,24200.0,35.1496,35.1565,35.1289,35.1289,24200.0
2009-12-07 11:15:00,50.91,50.93,50.9,50.93,22200.0,35.1358,35.1496,35.1289,35.1496,22200.0
2009-12-07 11:20:00,50.92,50.95,50.91,50.92,31400.0,35.1427,35.1634,35.1358,35.1427,31400.0
2009-12-07 11:25:00,50.91,50.94,50.9,50.93,23800.0,35.1358,35.1565,35.1289,35.1496,23800.0
2009-12-07 11:30:00,50.93,50.95,50.91,50.93,26500.0,35.1496,35.1634,35.1358,35.1496,26500.0
2009-12-07 11:35:00,50.93,50.94,50.91,50.93,37300.0,35.1496,35.1565,35.1358,35.1496,37300.0
2009-12-07 11:40:00,50.94,50.94,50.9,50.91,22800.0,35.1565,35.1565,35.1289,35.1358,22800.0
2009-12-07 11:45:00,50.9,50.91,50.85,50.87,54000.0,35.1289,35.1358,35.0944,35.1082,54000.0
2009-12-07 11:50:00,50.87,50.91,50.87,50.89,18600.0,35.1082,35.1358,35.1082,35.122,18600.0
2009-12-07 11:55:00,50.88,50.89,50.85,50.89,21500.0,35.1151,35.122,35.0944,35.122,21500.0
2009-12-07 12:00:00,50.88,50.89,50.85,50.87,15300.0,35.1151,35.122,35.0944,35.1082,15300.0
2009-12-07 12:05:00,50.87,50.88,50.86,50.86,9500.0,35.1082,35.1151,35.1013,35.1013,9500.0
2009-12-07 12:10:00,50.86,50.87,50.83,50.83,26800.0,35.1013,35.1082,35.0806,35.0806,26800.0
2009-12-07 12:15:00,50.84,50.84,50.81,50.82,16500.0,35.0875,35.0875,35.0668,35.0737,16500.0
2009-12-07 12:20:00,50.83,50.86,50.81,50.86,20700.0,35.0806,35.1013,35.0668,35.1013,20700.0
2009-12-07 12:25:00,50.86,50.86,50.84,50.86,18200.0,35.1013,35.1013,35.0875,35.1013,18200.0
2009-12-07 12:30:00,50.86,50.9,50.85,50.89,35100.0,35.1013,35.1289,35.0944,35.122,35100.0
2009-12-07 12:35:00,50.89,51.04,50.89,50.97,42900.0,35.122,35.2255,35.122,35.1772,42900.0
2009-12-07 12:40:00,50.97,50.98,50.94,50.97,33500.0,35.1772,35.1841,35.1565,35.1772,33500.0
2009-12-07 12:45:00,50.97,50.99,50.93,50.96,31500.0,35.1772,35.191,35.1496,35.1703,31500.0
2009-12-07 12:50:00,50.97,50.97,50.92,50.92,10300.0,35.1772,35.1772,35.1427,35.1427,10300.0
2009-12-07 12:55:00,50.93,50.95,50.92,50.94,17000.0,35.1496,35.1634,35.1427,35.1565,17000.0
2009-12-07 13:00:00,50.94,50.94,50.91,50.91,10900.0,35.1565,35.1565,35.1358,35.1358,10900.0
2009-12-07 13:05:00,50.9,50.92,50.9,50.9,34300.0,35.1289,35.1427,35.1289,35.1289,34300.0
2009-12-07 13:10:00,50.91,50.92,50.9,50.9,26600.0,35.1358,35.1427,35.1289,35.1289,26600.0
2009-12-07 13:15:00,50.91,50.92,50.89,50.9,49900.0,35.1358,35.1427,35.122,35.1289,49900.0
2009-12-07 13:20:00,50.91,50.95,50.9,50.9,23600.0,35.1358,35.1634,35.1289,35.1289,23600.0
2009-12-07 13:25:00,50.9,50.92,50.89,50.91,31800.0,35.1289,35.1427,35.122,35.1358,31800.0
2009-12-07 13:30:00,50.9,50.91,50.9,50.9,16700.0,35.1289,35.1358,35.1289,35.1289,16700.0
2009-12-07 13:35:00,50.91,50.91,50.89,50.9,8600.0,35.1358,35.1358,35.122,35.1289,8600.0
2009-12-07 13:40:00,50.91,50.92,50.89,50.9,24800.0,35.1358,35.1427,35.122,35.1289,24800.0
2009-12-07 13:45:00,50.91,50.91,50.86,50.86,27700.0,35.1358,35.1358,35.1013,35.1013,27700.0
2009-12-07 13:50:00,50.86,50.87,50.81,50.82,47100.0,35.1013,35.1082,35.0668,35.0737,47100.0
2009-12-07 13:55:00,50.82,50.82,50.79,50.8,40400.0,35.0737,35.0737,35.053,35.0599,40400.0
2009-12-07 14:00:00,50.8,50.81,50.8,50.8,15900.0,35.0599,35.0668,35.0599,35.0599,15900.0
2009-12-07 14:05:00,50.8,50.86,50.8,50.85,29600.0,35.0599,35.1013,35.0599,35.0944,29600.0
2009-12-07 14:10:00,50.85,50.88,50.81,50.82,25400.0,35.0944,35.1151,35.0668,35.0737,25400.0
2009-12-07 14:15:00,50.81,50.88,50.81,50.85,55800.0,35.0668,35.1151,35.0668,35.0944,55800.0
2009-12-07 14:20:00,50.86,50.86,50.78,50.82,54400.0,35.1013,35.1013,35.0461,35.0737,54400.0
2009-12-07 14:25:00,50.83,50.83,50.79,50.8,46000.0,35.0806,35.0806,35.053,35.0599,46000.0
2009-12-07 14:30:00,50.8,50.8,50.66,50.69,86500.0,35.0599,35.0599,34.9633,34.984,86500.0
2009-12-07 14:35:00,50.69,50.69,50.53,50.57,66200.0,34.984,34.984,34.8736,34.9012,66200.0
2009-12-07 14:40:00,50.56,50.62,50.51,50.54,65500.0,34.8943,34.9357,34.8598,34.8805,65500.0
2009-12-07 14:45:00,50.54,50.55,50.45,50.53,75200.0,34.8805,34.8874,34.8183,34.8736,75200.0
2009-12-07 14:50:00,50.53,50.59,50.49,50.5,45800.0,34.8736,34.915,34.8459,34.8529,45800.0
2009-12-07 14:55:00,50.5,50.6,50.5,50.59,37700.0,34.8529,34.9219,34.8529,34.915,37700.0
2009-12-07 15:00:00,50.59,50.62,50.5,50.55,79900.0,34.915,34.9357,34.8529,34.8874,79900.0
2009-12-07 15:05:00,50.55,50.6,50.54,50.6,78200.0,34.8874,34.9219,34.8805,34.9219,78200.0
2009-12-07 15:10:00,50.6,50.61,50.55,50.55,33400.0,34.9219,34.9288,34.8874,34.8874,33400.0
2009-12-07 15:15:00,50.55,50.59,50.51,50.51,62800.0,34.8874,34.915,34.8598,34.8598,62800.0
2009-12-07 15:20:00,50.52,50.56,50.5,50.53,60500.0,34.8667,34.8943,34.8529,34.8736,60500.0
2009-12-07 15:25:00,50.53,50.57,50.5,50.56,48500.0,34.8736,34.9012,34.8529,34.8943,48500.0
2009-12-07 15:30:00,50.56,50.75,50.56,50.75,83200.0,34.8943,35.0254,34.8943,35.0254,83200.0
2009-12-07 15:35:00,50.75,50.75,50.63,50.65,93300.0,35.0254,35.0254,34.9426,34.9564,93300.0
2009-12-07 15:40:00,50.66,50.79,50.65,50.76,81500.0,34.9633,35.053,34.9564,35.0323,81500.0
2009-12-07 15:45:00,50.76,50.76,50.64,50.65,88900.0,35.0323,35.0323,34.9495,34.9564,88900.0
2009-12-07 15:50:00,50.65,50.7,50.6,50.66,118300.0,34.9564,34.9909,34.9219,34.9633,118300.0
2009-12-07 15:55:00,50.65,50.65,50.57,50.58,281600.0,34.9564,34.9564,34.9012,34.9081,281600.0
2009-12-08 09:30:00,50.13,50.37,50.05,50.1,114200.0,34.8262,34.9929,34.7706,34.8054,114200.0
2009-12-08 09:35:00,50.1,50.2,50.0,50.18,129200.0,34.8054,34.8748,34.7359,34.8609,129200.0
2009-12-08 09:40:00,50.14,50.27,50.11,50.13,61500.0,34.8332,34.9235,34.8123,34.8262,61500.0
2009-12-08 09:45:00,50.12,50.19,50.06,50.13,51900.0,34.8193,34.8679,34.7776,34.8262,51900.0
2009-12-08 09:50:00,50.12,50.2,50.1,50.17,65400.0,34.8193,34.8748,34.8054,34.854,65400.0
2009-12-08 09:55:00,50.17,50.19,50.09,50.16,80500.0,34.854,34.8679,34.7984,34.847,80500.0
2009-12-08 10:00:00,50.17,50.17,50.06,50.1,49100.0,34.854,34.854,34.7776,34.8054,49100.0
2009-12-08 10:05:00,50.11,50.14,50.06,50.11,46000.0,34.8123,34.8332,34.7776,34.8123,46000.0
2009-12-08 10:10:00,50.11,50.11,50.03,50.06,60600.0,34.8123,34.8123,34.7567,34.7776,60600.0
2009-12-08 10:15:00,50.06,50.12,50.05,50.12,33400.0,34.7776,34.8193,34.7706,34.8193,33400.0
2009-12-08 10:20:00,50.13,50.18,50.07,50.11,39000.0,34.8262,34.8609,34.7845,34.8123,39000.0
2009-12-08 10:25:00,50.1,50.15,50.1,50.12,16300.0,34.8054,34.8401,34.8054,34.8193,16300.0
2009-12-08 10:30:00,50.12,50.16,50.09,50.1,27800.0,34.8193,34.847,34.7984,34.8054,27800.0
2009-12-08 10:35:00,50.1,50.1,50.05,50.09,29600.0,34.8054,34.8054,34.7706,34.7984,29600.0
2009-12-08 10:40:00,50.09,50.11,50.07,50.07,13400.0,34.7984,34.8123,34.7845,34.7845,13400.0
2009-12-08 10:45:00,50.08,50.14,50.06,50.14,53100.0,34.7915,34.8332,34.7776,34.8332,53100.0
2009-12-08 10:50:00,50.13,50.16,50.08,50.16,33100.0,34.8262,34.847,34.7915,34.847,33100.0
2009-12-08 10:55:00,50.15,50.19,50.06,50.15,55100.0,34.8401,34.8679,34.7776,34.8401,55100.0
2009-12-08 11:00:00,50.14,50.2,50.11,50.19,18200.0,34.8332,34.8748,34.8123,34.8679,18200.0
2009-12-08 11:05:00,50.2,50.28,50.13,50.15,25600.0,34.8748,34.9304,34.8262,34.8401,25600.0
2009-12-08 11:10:00,50.15,50.17,50.08,50.09,17500.0,34.8401,34.854,34.7915,34.7984,17500.0
2009-12-08 11:15:00,50.09,50.11,50.08,50.08,25900.0,34.7984,34.8123,34.7915,34.7915,25900.0
2009-12-08 11:20:00,50.08,50.14,50.08,50.09,15100.0,34.7915,34.8332,34.7915,34.7984,15100.0
2009-12-08 11:25:00,50.09,50.12,50.08,50.1,19400.0,34.7984,34.8193,34.7915,34.8054,19400.0
2009-12-08 11:30:00,50.1,50.11,50.08,50.08,20200.0,34.8054,34.8123,34.7915,34.7915,20200.0
2009-12-08 11:35:00,50.09,50.12,50.08,50.08,32200.0,34.7984,34.8193,34.7915,34.7915,32200.0
2009-12-08 11:40:00,50.08,50.14,50.08,50.09,28900.0,34.7915,34.8332,34.7915,34.7984,28900.0
2009-12-08 11:45:00,50.09,50.15,50.09,50.1,13800.0,34.7984,34.8401,34.7984,34.8054,13800.0
2009-12-08 11:50:00,50.1,50.15,50.1,50.11,21000.0,34.8054,34.8401,34.8054,34.8123,21000.0
2009-12-08 11:55:00,50.1,50.11,50.04,50.06,61500.0,34.8054,34.8123,34.7637,34.7776,61500.0
2009-12-08 12:00:00,50.06,50.11,50.05,50.11,21500.0,34.7776,34.8123,34.7706,34.8123,21500.0
2009-12-08 12:05:00,50.1,50.15,50.07,50.07,26700.0,34.8054,34.8401,34.7845,34.7845,26700.0
2009-12-08 12:10:00,50.07,50.09,50.03,50.06,46700.0,34.7845,34.7984,34.7567,34.7776,46700.0
2009-12-08 12:15:00,50.07,50.07,50.02,50.02,25400.0,34.7845,34.7845,34.7498,34.7498,25400.0
2009-12-08 12:20:00,50.03,50.04,50.01,50.03,13600.0,34.7567,34.7637,34.7428,34.7567,13600.0
2009-12-08 12:25:00,50.04,50.05,50.0,50.05,25400.0,34.7637,34.7706,34.7359,34.7706,25400.0
2009-12-08 12:30:00,50.05,50.1,50.03,50.08,23600.0,34.7706,34.8054,34.7567,34.7915,23600.0
2009-12-08 12:35:00,50.09,50.1,50.05,50.1,21900.0,34.7984,34.8054,34.7706,34.8054,21900.0
2009-12-08 12:40:00,50.1,50.1,50.05,50.09,25500.0,34.8054,34.8054,34.7706,34.7984,25500.0
2009-12-08 12:45:00,50.08,50.13,50.08,50.11,9000.0,34.7915,34.8262,34.7915,34.8123,9000.0
2009-12-08 12:50:00,50.12,50.12,50.08,50.08,14000.0,34.8193,34.8193,34.7915,34.7915,14000.0
2009-12-08 12:55:00,50.08,50.16,50.08,50.15,15400.0,34.7915,34.847,34.7915,34.8401,15400.0
2009-12-08 13:00:00,50.16,50.17,50.09,50.11,24400.0,34.847,34.854,34.7984,34.8123,24400.0
2009-12-08 13:05:00,50.1,50.15,50.1,50.13,22800.0,34.8054,34.8401,34.8054,34.8262,22800.0
2009-12-08 13:10:00,50.12,50.13,50.08,50.11,44400.0,34.8193,34.8262,34.7915,34.8123,44400.0
2009-12-08 13:15:00,50.11,50.13,50.08,50.13,19700.0,34.8123,34.8262,34.7915,34.8262,19700.0
2009-12-08 13:20:00,50.13,50.16,50.1,50.14,25700.0,34.8262,34.847,34.8054,34.8332,25700.0
2009-12-08 13:25:00,50.13,50.15,50.1,50.1,21600.0,34.8262,34.8401,34.8054,34.8054,21600.0
2009-12-08 13:30:00,50.1,50.13,50.06,50.08,38700.0,34.8054,34.8262,34.7776,34.7915,38700.0
2009-12-08 13:35:00,50.09,50.13,50.08,50.1,33900.0,34.7984,34.8262,34.7915,34.8054,33900.0
2009-12-08 13:40:00,50.1,50.16,50.08,50.11,49200.0,34.8054,34.847,34.7915,34.8123,49200.0
2009-12-08 13:45:00,50.1,50.15,50.1,50.13,27400.0,34.8054,34.8401,34.8054,34.8262,27400.0
2009-12-08 13:50:00,50.12,50.13,50.1,50.12,26800.0,34.8193,34.8262,34.8054,34.8193,26800.0
2009-12-08 13:55:00,50.11,50.12,50.1,50.1,37100.0,34.8123,34.8193,34.8054,34.8054,37100.0
2009-12-08 14:00:00,50.1,50.1,50.05,50.06,36300.0,34.8054,34.8054,34.7706,34.7776,36300.0
2009-12-08 14:05:00,50.06,50.07,50.02,50.02,72800.0,34.7776,34.7845,34.7498,34.7498,72800.0
2009-12-08 14:10:00,50.03,50.06,50.02,50.04,73100.0,34.7567,34.7776,34.7498,34.7637,73100.0
2009-12-08 14:15:00,50.04,50.1,49.96,50.0,128100.0,34.7637,34.8054,34.7081,34.7359,128100.0
2009-12-08 14:20:00,50.01,50.01,49.91,50.0,70400.0,34.7428,34.7428,34.6734,34.7359,70400.0
2009-12-08 14:25:00,50.0,50.05,49.98,50.03,66900.0,34.7359,34.7706,34.722,34.7567,66900.0
2009-12-08 14:30:00,50.03,50.08,50.02,50.07,35000.0,34.7567,34.7915,34.7498,34.7845,35000.0
2009-12-08 14:35:00,50.07,50.1,50.03,50.08,49900.0,34.7845,34.8054,34.7567,34.7915,49900.0
2009-12-08 14:40:00,50.08,50.1,50.03,50.07,31500.0,34.7915,34.8054,34.7567,34.7845,31500.0
2009-12-08 14:45:00,50.07,50.1,50.01,50.04,33100.0,34.7845,34.8054,34.7428,34.7637,33100.0
2009-12-08 14:50:00,50.05,50.06,49.98,50.04,84200.0,34.7706,34.7776,34.722,34.7637,84200.0
2009-12-08 14:55:00,50.05,50.1,49.98,50.03,74300.0,34.7706,34.8054,34.722,34.7567,74300.0
2009-12-08 15:00:00,50.03,50.07,50.01,50.03,47600.0,34.7567,34.7845,34.7428,34.7567,47600.0
2009-12-08 15:05:00,50.03,50.05,49.99,50.02,46200.0,34.7567,34.7706,34.7289,34.7498,46200.0
2009-12-08 15:10:00,50.02,50.04,49.96,49.99,66400.0,34.7498,34.7637,34.7081,34.7289,66400.0
2009-12-08 15:15:00,49.99,50.01,49.97,50.0,32000.0,34.7289,34.7428,34.715,34.7359,32000.0
2009-12-08 15:20:00,49.99,50.02,49.97,49.98,70800.0,34.7289,34.7498,34.715,34.722,70800.0
2009-12-08 15:25:00,49.98,50.03,49.97,49.98,56900.0,34.722,34.7567,34.715,34.722,56900.0
2009-12-08 15:30:00,49.97,50.0,49.95,49.97,57800.0,34.715,34.7359,34.7012,34.715,57800.0
2009-12-08 15:35:00,49.97,50.0,49.96,49.97,67000.0,34.715,34.7359,34.7081,34.715,67000.0
2009-12-08 15:40:00,49.96,49.97,49.92,49.95,214500.0,34.7081,34.715,34.6803,34.7012,214500.0
2009-12-08 15:45:00,49.94,49.95,49.91,49.93,117300.0,34.6942,34.7012,34.6734,34.6873,117300.0
2009-12-08 15:50:00,49.93,49.94,49.82,49.91,137000.0,34.6873,34.6942,34.6108,34.6734,137000.0
2009-12-08 15:55:00,49.92,49.96,49.86,49.94,198400.0,34.6803,34.7081,34.6386,34.6942,198400.0
2009-12-09 09:30:00,49.85,49.91,49.78,49.85,104300.0,34.6317,34.6734,34.5831,34.6317,104300.0
2009-12-09 09:35:00,49.86,50.03,49.84,50.0,71900.0,34.6386,34.7567,34.6247,34.7359,71900.0
2009-12-09 09:40:00,50.0,50.05,49.89,49.97,64400.0,34.7359,34.7706,34.6595,34.715,64400.0
2009-12-09 09:45:00,49.98,50.04,49.95,50.03,86800.0,34.722,34.7637,34.7012,34.7567,86800.0
2009-12-09 09:50:00,50.04,50.19,50.03,50.12,84700.0,34.7637,34.8679,34.7567,34.8193,84700.0
2009-12-09 09:55:00,50.12,50.13,50.06,50.1,86500.0,34.8193,34.8262,34.7776,34.8054,86500.0
2009-12-09 10:00:00,50.07,50.1,50.03,50.06,79700.0,34.7845,34.8054,34.7567,34.7776,79700.0
2009-12-09 10:05:00,50.06,50.1,50.03,50.05,51000.0,34.7776,34.8054,34.7567,34.7706,51000.0
2009-12-09 10:10:00,50.06,50.09,50.04,50.04,32500.0,34.7776,34.7984,34.7637,34.7637,32500.0
2009-12-09 10:15:00,50.03,50.08,50.0,50.02,42100.0,34.7567,34.7915,34.7359,34.7498,42100.0
2009-12-09 10:20:00,50.02,50.03,49.96,50.01,32200.0,34.7498,34.7567,34.7081,34.7428,32200.0
2009-12-09 10:25:00,50.0,50.05,50.0,50.04,28500.0,34.7359,34.7706,34.7359,34.7637,28500.0
2009-12-09 10:30:00,50.04,50.1,49.98,50.06,104600.0,34.7637,34.8054,34.722,34.7776,104600.0
2009-12-09 10:35:00,50.05,50.07,50.04,50.06,32000.0,34.7706,34.7845,34.7637,34.7776,32000.0
2009-12-09 10:40:00,50.06,50.1,50.04,50.08,60500.0,34.7776,34.8054,34.7637,34.7915,60500.0
2009-12-09 10:45:00,50.08,50.12,50.05,50.09,57500.0,34.7915,34.8193,34.7706,34.7984,57500.0
2009-12-09 10:50:00,50.1,50.13,50.02,50.03,103700.0,34.8054,34.8262,34.7498,34.7567,103700.0
2009-12-09 10:55:00,50.03,50.05,50.0,50.04,28500.0,34.7567,34.7706,34.7359,34.7637,28500.0
2009-12-09 11:00:00,50.05,50.09,50.04,50.07,40500.0,34.7706,34.7984,34.7637,34.7845,40500.0
2009-12-09 11:05:00,50.07,50.1,50.04,50.05,44700.0,34.7845,34.8054,34.7637,34.7706,44700.0
2009-12-09 11:10:00,50.05,50.07,50.04,50.04,18400.0,34.7706,34.7845,34.7637,34.7637,18400.0
2009-12-09 11:15:00,50.05,50.07,50.04,50.06,38300.0,34.7706,34.7845,34.7637,34.7776,38300.0
2009-12-09 11:20:00,50.06,50.08,50.04,50.07,32500.0,34.7776,34.7915,34.7637,34.7845,32500.0
2009-12-09 11:25:00,50.06,50.09,50.05,50.06,17400.0,34.7776,34.7984,34.7706,34.7776,17400.0
2009-12-09 11:30:00,50.07,50.07,50.04,50.06,12700.0,34.7845,34.7845,34.7637,34.7776,12700.0
2009-12-09 11:35:00,50.04,50.05,50.0,50.03,27200.0,34.7637,34.7706,34.7359,34.7567,27200.0
2009-12-09 11:40:00,50.05,50.06,50.03,50.04,12000.0,34.7706,34.7776,34.7567,34.7637,12000.0
2009-12-09 11:45:00,50.04,50.07,50.03,50.07,27700.0,34.7637,34.7845,34.7567,34.7845,27700.0
2009-12-09 11:50:00,50.07,50.07,50.05,50.06,39300.0,34.7845,34.7845,34.7706,34.7776,39300.0
2009-12-09 11:55:00,50.07,50.1,50.06,50.1,29400.0,34.7845,34.8054,34.7776,34.8054,29400.0
2009-12-09 12:00:00,50.1,50.1,50.07,50.08,44600.0,34.8054,34.8054,34.7845,34.7915,44600.0
2009-12-09 12:05:00,50.07,50.09,50.05,50.08,13100.0,34.7845,34.7984,34.7706,34.7915,13100.0
2009-12-09 12:10:00,50.07,50.08,50.05,50.07,7900.0,34.7845,34.7915,34.7706,34.7845,7900.0
2009-12-09 12:15:00,50.06,50.08,50.03,50.04,22400.0,34.7776,34.7915,34.7567,34.7637,22400.0
2009-12-09 12:20:00,50.05,50.07,50.03,50.05,26700.0,34.7706,34.7845,34.7567,34.7706,26700.0
2009-12-09 12:25:00,50.04,50.08,50.03,50.07,20000.0,34.7637,34.7915,34.7567,34.7845,20000.0
2009-12-09 12:30:00,50.07,50.1,50.05,50.1,26900.0,34.7845,34.8054,34.7706,34.8054,26900.0
2009-12-09 12:35:00,50.1,50.1,50.04,50.04,27100.0,34.8054,34.8054,34.7637,34.7637,27100.0
2009-12-09 12:40:00,50.05,50.07,50.03,50.04,14400.0,34.7706,34.7845,34.7567,34.7637,14400.0
2009-12-09 12:45:00,50.03,50.06,50.03,50.04,22500.0,34.7567,34.7776,34.7567,34.7637,22500.0
2009-12-09 12:50:00,50.04,50.07,50.03,50.06,10500.0,34.7637,34.7845,34.7567,34.7776,10500.0
2009-12-09 12:55:00,50.07,50.1,50.06,50.08,19200.0,34.7845,34.8054,34.7776,34.7915,19200.0
2009-12-09 13:00:00,50.08,50.08,50.02,50.04,58100.0,34.7915,34.7915,34.7498,34.7637,58100.0
2009-12-09 13:05:00,50.04,50.06,50.03,50.04,19100.0,34.7637,34.7776,34.7567,34.7637,19100.0
2009-12-09 13:10:00,50.05,50.08,50.03,50.07,18600.0,34.7706,34.7915,34.7567,34.7845,18600.0
2009-12-09 13:15:00,50.07,50.08,49.98,49.99,74000.0,34.7845,34.7915,34.722,34.7289,74000.0
2009-12-09 13:20:00,49.99,50.0,49.97,49.99,17500.0,34.7289,34.7359,34.715,34.7289,17500.0
2009-12-09 13:25:00,49.99,50.0,49.94,49.97,34400.0,34.7289,34.7359,34.6942,34.715,34400.0
2009-12-09 13:30:00,49.99,50.02,49.96,49.97,47000.0,34.7289,34.7498,34.7081,34.715,47000.0
2009-12-09 13:35:00,49.97,50.0,49.96,49.99,16700.0,34.715,34.7359,34.7081,34.7289,16700.0
2009-12-09 13:40:00,49.99,50.0,49.96,49.99,45600.0,34.7289,34.7359,34.7081,34.7289,45600.0
2009-12-09 13:45:00,49.99,50.04,49.98,50.03,36000.0,34.7289,34.7637,34.722,34.7567,36000.0
2009-12-09 13:50:00,50.02,50.05,50.0,50.04,25800.0,34.7498,34.7706,34.7359,34.7637,25800.0
2009-12-09 13:55:00,50.05,50.05,50.01,50.03,17600.0,34.7706,34.7706,34.7428,34.7567,17600.0
2009-12-09 14:00:00,50.02,50.06,50.02,50.05,44500.0,34.7498,34.7776,34.7498,34.7706,44500.0
2009-12-09 14:05:00,50.05,50.06,50.04,50.04,44300.0,34.7706,34.7776,34.7637,34.7637,44300.0
2009-12-09 14:10:00,50.04,50.05,50.02,50.02,27800.0,34.7637,34.7706,34.7498,34.7498,27800.0
2009-12-09 14:15:00,50.02,50.05,50.01,50.04,66100.0,34.7498,34.7706,34.7428,34.7637,66100.0
2009-12-09 14:20:00,50.04,50.05,50.01,50.01,23100.0,34.7637,34.7706,34.7428,34.7428,23100.0
2009-12-09 14:25:00,50.01,50.03,49.95,50.0,46700.0,34.7428,34.7567,34.7012,34.7359,46700.0
2009-12-09 14:30:00,49.99,50.04,49.99,50.01,34700.0,34.7289,34.7637,34.7289,34.7428,34700.0
2009-12-09 14:35:00,50.0,50.05,50.0,50.04,48500.0,34.7359,34.7706,34.7359,34.7637,48500.0
2009-12-09 14:40:00,50.03,50.05,50.01,50.02,29900.0,34.7567,34.7706,34.7428,34.7498,29900.0
2009-12-09 14:45:00,50.02,50.05,50.01,50.02,35100.0,34.7498,34.7706,34.7428,34.7498,35100.0
2009-12-09 14:50:00,50.02,50.07,50.02,50.04,39200.0,34.7498,34.7845,34.7498,34.7637,39200.0
2009-12-09 14:55:00,50.04,50.07,50.01,50.02,41800.0,34.7637,34.7845,34.7428,34.7498,41800.0
2009-12-09 15:00:00,50.03,50.09,50.03,50.06,72500.0,34.7567,34.7984,34.7567,34.7776,72500.0
2009-12-09 15:05:00,50.06,50.12,50.05,50.08,55900.0,34.7776,34.8193,34.7706,34.7915,55900.0
2009-12-09 15:10:00,50.08,50.14,50.07,50.12,54700.0,34.7915,34.8332,34.7845,34.8193,54700.0
2009-12-09 15:15:00,50.12,50.14,50.1,50.1,49100.0,34.8193,34.8332,34.8054,34.8054,49100.0
2009-12-09 15:20:00,50.1,50.15,50.08,50.1,58900.0,34.8054,34.8401,34.7915,34.8054,58900.0
2009-12-09 15:25:00,50.1,50.11,50.05,50.08,51700.0,34.8054,34.8123,34.7706,34.7915,51700.0
2009-12-09 15:30:00,50.08,50.13,50.08,50.11,63600.0,34.7915,34.8262,34.7915,34.8123,63600.0
2009-12-09 15:35:00,50.11,50.12,50.05,50.06,123100.0,34.8123,34.8193,34.7706,34.7776,123100.0
2009-12-09 15:40:00,50.06,50.11,50.05,50.05,66200.0,34.7776,34.8123,34.7706,34.7706,66200.0
2009-12-09 15:45:00,50.05,50.1,50.04,50.07,145400.0,34.7706,34.8054,34.7637,34.7845,145400.0
2009-12-09 15:50:00,50.06,50.07,50.02,50.05,114100.0,34.7776,34.7845,34.7498,34.7706,114100.0
2009-12-09 15:55:00,50.06,50.14,50.03,50.09,282100.0,34.7776,34.8332,34.7567,34.7984,282100.0
2009-12-10 09:30:00,50.1,50.58,50.1,50.5,90300.0,34.8054,35.1388,34.8054,35.0832,90300.0
2009-12-10 09:35:00,50.51,50.7,50.38,50.68,92000.0,35.0902,35.2222,34.9999,35.2083,92000.0
2009-12-10 09:40:00,50.71,50.78,50.7,50.76,90300.0,35.2291,35.2778,35.2222,35.2639,90300.0
2009-12-10 09:45:00,50.78,50.8,50.61,50.61,55900.0,35.2778,35.2917,35.1597,35.1597,55900.0
2009-12-10 09:50:00,50.61,50.65,50.4,50.46,74500.0,35.1597,35.1875,35.0138,35.0555,74500.0
2009-12-10 09:55:00,50.45,50.59,50.45,50.56,31800.0,35.0485,35.1458,35.0485,35.1249,31800.0
2009-12-10 10:00:00,50.56,50.59,50.52,50.53,27700.0,35.1249,35.1458,35.0971,35.1041,27700.0
2009-12-10 10:05:00,50.51,50.54,50.4,50.4,64600.0,35.0902,35.111,35.0138,35.0138,64600.0
2009-12-10 10:10:00,50.4,50.44,50.29,50.29,82800.0,35.0138,35.0416,34.9374,34.9374,82800.0
2009-12-10 10:15:00,50.3,50.41,50.29,50.35,33400.0,34.9443,35.0207,34.9374,34.979,33400.0
2009-12-10 10:20:00,50.34,50.42,50.3,50.4,24000.0,34.9721,35.0277,34.9443,35.0138,24000.0
2009-12-10 10:25:00,50.41,50.61,50.4,50.59,30400.0,35.0207,35.1597,35.0138,35.1458,30400.0
2009-12-10 10:30:00,50.6,50.65,50.58,50.6,29500.0,35.1527,35.1875,35.1388,35.1527,29500.0
2009-12-10 10:35:00,50.6,50.62,50.57,50.6,35300.0,35.1527,35.1666,35.1319,35.1527,35300.0
2009-12-10 10:40:00,50.6,50.69,50.59,50.63,22900.0,35.1527,35.2152,35.1458,35.1736,22900.0
2009-12-10 10:45:00,50.63,50.63,50.56,50.59,27200.0,35.1736,35.1736,35.1249,35.1458,27200.0
2009-12-10 10:50:00,50.59,50.59,50.57,50.59,25100.0,35.1458,35.1458,35.1319,35.1458,25100.0
2009-12-10 10:55:00,50.59,50.62,50.57,50.62,18600.0,35.1458,35.1666,35.1319,35.1666,18600.0
2009-12-10 11:00:00,50.61,50.62,50.58,50.6,21300.0,35.1597,35.1666,35.1388,35.1527,21300.0
2009-12-10 11:05:00,50.59,50.6,50.54,50.57,39100.0,35.1458,35.1527,35.111,35.1319,39100.0
2009-12-10 11:10:00,50.56,50.65,50.53,50.63,39100.0,35.1249,35.1875,35.1041,35.1736,39100.0
2009-12-10 11:15:00,50.63,50.72,50.61,50.64,44000.0,35.1736,35.2361,35.1597,35.1805,44000.0
2009-12-10 11:20:00,50.64,50.68,50.57,50.58,44800.0,35.1805,35.2083,35.1319,35.1388,44800.0
2009-12-10 11:25:00,50.58,50.69,50.58,50.68,23800.0,35.1388,35.2152,35.1388,35.2083,23800.0
2009-12-10 11:30:00,50.66,50.72,50.65,50.68,17200.0,35.1944,35.2361,35.1875,35.2083,17200.0
2009-12-10 11:35:00,50.69,50.79,50.69,50.76,32100.0,35.2152,35.2847,35.2152,35.2639,32100.0
2009-12-10 11:40:00,50.76,50.77,50.71,50.73,14900.0,35.2639,35.2708,35.2291,35.243,14900.0
2009-12-10 11:45:00,50.73,50.74,50.67,50.69,18200.0,35.243,35.25,35.2014,35.2152,18200.0
2009-12-10 11:50:00,50.69,50.69,50.61,50.62,14100.0,35.2152,35.2152,35.1597,35.1666,14100.0
2009-12-10 11:55:00,50.62,50.62,50.59,50.6,16300.0,35.1666,35.1666,35.1458,35.1527,16300.0
2009-12-10 12:00:00,50.61,50.62,50.6,50.62,13100.0,35.1597,35.1666,35.1527,35.1666,13100.0
2009-12-10 12:05:00,50.62,50.71,50.61,50.69,27700.0,35.1666,35.2291,35.1597,35.2152,27700.0
2009-12-10 12:10:00,50.7,50.72,50.65,50.65,29100.0,35.2222,35.2361,35.1875,35.1875,29100.0
2009-12-10 12:15:00,50.67,50.71,50.65,50.68,44500.0,35.2014,35.2291,35.1875,35.2083,44500.0
2009-12-10 12:20:00,50.68,50.71,50.64,50.64,23700.0,35.2083,35.2291,35.1805,35.1805,23700.0
2009-12-10 12:25:00,50.65,50.65,50.6,50.6,17200.0,35.1875,35.1875,35.1527,35.1527,17200.0
2009-12-10 12:30:00,50.6,50.63,50.6,50.63,21900.0,35.1527,35.1736,35.1527,35.1736,21900.0
2009-12-10 12:35:00,50.62,50.67,50.62,50.66,17900.0,35.1666,35.2014,35.1666,35.1944,17900.0
2009-12-10 12:40:00,50.66,50.72,50.66,50.67,22600.0,35.1944,35.2361,35.1944,35.2014,22600.0
2009-12-10 12:45:00,50.67,50.7,50.67,50.7,21800.0,35.2014,35.2222,35.2014,35.2222,21800.0
2009-12-10 12:50:00,50.7,50.71,50.67,50.68,10800.0,35.2222,35.2291,35.2014,35.2083,10800.0
2009-12-10 12:55:00,50.68,50.7,50.68,50.69,10500.0,35.2083,35.2222,35.2083,35.2152,10500.0
2009-12-10 13:00:00,50.69,50.7,50.57,50.65,43300.0,35.2152,35.2222,35.1319,35.1875,43300.0
2009-12-10 13:05:00,50.65,50.69,50.64,50.64,18200.0,35.1875,35.2152,35.1805,35.1805,18200.0
2009-12-10 13:10:00,50.64,50.65,50.6,50.62,16900.0,35.1805,35.1875,35.1527,35.1666,16900.0
2009-12-10 13:15:00,50.63,50.63,50.6,50.6,16400.0,35.1736,35.1736,35.1527,35.1527,16400.0
2009-12-10 13:20:00,50.6,50.61,50.55,50.6,28000.0,35.1527,35.1597,35.118,35.1527,28000.0
2009-12-10 13:25:00,50.59,50.6,50.59,50.59,16400.0,35.1458,35.1527,35.1458,35.1458,16400.0
2009-12-10 13:30:00,50.59,50.62,50.58,50.6,18800.0,35.1458,35.1666,35.1388,35.1527,18800.0
2009-12-10 13:35:00,50.6,50.63,50.58,50.62,18500.0,35.1527,35.1736,35.1388,35.1666,18500.0
2009-12-10 13:40:00,50.63,50.67,50.6,50.63,22700.0,35.1736,35.2014,35.1527,35.1736,22700.0
2009-12-10 13:45:00,50.63,50.63,50.58,50.61,25500.0,35.1736,35.1736,35.1388,35.1597,25500.0
2009-12-10 13:50:00,50.61,50.67,50.6,50.66,24300.0,35.1597,35.2014,35.1527,35.1944,24300.0
2009-12-10 13:55:00,50.66,50.71,50.61,50.69,45400.0,35.1944,35.2291,35.1597,35.2152,45400.0
2009-12-10 14:00:00,50.7,50.7,50.64,50.66,36400.0,35.2222,35.2222,35.1805,35.1944,36400.0
2009-12-10 14:05:00,50.66,50.71,50.66,50.69,43200.0,35.1944,35.2291,35.1944,35.2152,43200.0
2009-12-10 14:10:00,50.69,50.7,50.65,50.68,70900.0,35.2152,35.2222,35.1875,35.2083,70900.0
2009-12-10 14:15:00,50.68,50.7,50.66,50.7,14900.0,35.2083,35.2222,35.1944,35.2222,14900.0
2009-12-10 14:20:00,50.7,50.71,50.65,50.66,33200.0,35.2222,35.2291,35.1875,35.1944,33200.0
2009-12-10 14:25:00,50.66,50.67,50.65,50.65,26400.0,35.1944,35.2014,35.1875,35.1875,26400.0
2009-12-10 14:30:00,50.65,50.67,50.65,50.66,22200.0,35.1875,35.2014,35.1875,35.1944,22200.0
2009-12-10 14:35:00,50.67,50.69,50.65,50.65,20000.0,35.2014,35.2152,35.1875,35.1875,20000.0
2009-12-10 14:40:00,50.66,50.69,50.65,50.66,26500.0,35.1944,35.2152,35.1875,35.1944,26500.0
2009-12-10 14:45:00,50.67,50.67,50.6,50.6,53800.0,35.2014,35.2014,35.1527,35.1527,53800.0
2009-12-10 14:50:00,50.61,50.65,50.6,50.65,25800.0,35.1597,35.1875,35.1527,35.1875,25800.0
2009-12-10 14:55:00,50.65,50.68,50.64,50.67,26400.0,35.1875,35.2083,35.1805,35.2014,26400.0
2009-12-10 15:00:00,50.68,50.69,50.63,50.63,24300.0,35.2083,35.2152,35.1736,35.1736,24300.0
2009-12-10 15:05:00,50.63,50.68,50.62,50.65,43900.0,35.1736,35.2083,35.1666,35.1875,43900.0
2009-12-10 15:10:00,50.65,50.75,50.65,50.69,68900.0,35.1875,35.2569,35.1875,35.2152,68900.0
2009-12-10 15:15:00,50.69,50.74,50.67,50.74,36600.0,35.2152,35.25,35.2014,35.25,36600.0
2009-12-10 15:20:00,50.74,50.75,50.65,50.65,60700.0,35.25,35.2569,35.1875,35.1875,60700.0
2009-12-10 15:25:00,50.65,50.68,50.61,50.66,81000.0,35.1875,35.2083,35.1597,35.1944,81000.0
2009-12-10 15:30:00,50.66,50.7,50.65,50.65,55800.0,35.1944,35.2222,35.1875,35.1875,55800.0
2009-12-10 15:35:00,50.65,50.71,50.63,50.7,46000.0,35.1875,35.2291,35.1736,35.2222,46000.0
2009-12-10 15:40:00,50.7,50.7,50.63,50.65,91400.0,35.2222,35.2222,35.1736,35.1875,91400.0
2009-12-10 15:45:00,50.65,50.7,50.6,50.7,137000.0,35.1875,35.2222,35.1527,35.2222,137000.0
2009-12-10 15:50:00,50.7,50.7,50.62,50.65,102800.0,35.2222,35.2222,35.1666,35.1875,102800.0
2009-12-10 15:55:00,50.65,50.76,50.65,50.74,212100.0,35.1875,35.2639,35.1875,35.25,212100.0
2009-12-11 09:30:00,50.82,50.93,50.62,50.83,110600.0,35.3056,35.382,35.1666,35.3125,110600.0
2009-12-11 09:35:00,50.79,50.94,50.79,50.93,34700.0,35.2847,35.3889,35.2847,35.382,34700.0
2009-12-11 09:40:00,50.95,51.0,50.91,50.95,43400.0,35.3959,35.4306,35.3681,35.3959,43400.0
2009-12-11 09:45:00,50.94,50.95,50.8,50.81,64000.0,35.3889,35.3959,35.2917,35.2986,64000.0
2009-12-11 09:50:00,50.82,50.94,50.69,50.93,54800.0,35.3056,35.3889,35.2152,35.382,54800.0
2009-12-11 09:55:00,50.99,50.99,50.66,50.66,90300.0,35.4237,35.4237,35.1944,35.1944,90300.0
2009-12-11 10:00:00,50.69,50.69,50.65,50.66,58000.0,35.2152,35.2152,35.1875,35.1944,58000.0
2009-12-11 10:05:00,50.67,50.7,50.61,50.63,55300.0,35.2014,35.2222,35.1597,35.1736,55300.0
2009-12-11 10:10:00,50.62,50.63,50.56,50.57,53100.0,35.1666,35.1736,35.1249,35.1319,53100.0
2009-12-11 10:15:00,50.56,50.69,50.54,50.67,51100.0,35.1249,35.2152,35.111,35.2014,51100.0
2009-12-11 10:20:00,50.67,50.72,50.64,50.7,33500.0,35.2014,35.2361,35.1805,35.2222,33500.0
2009-12-11 10:25:00,50.71,50.75,50.69,50.75,32700.0,35.2291,35.2569,35.2152,35.2569,32700.0
2009-12-11 10:30:00,50.76,50.79,50.73,50.74,39600.0,35.2639,35.2847,35.243,35.25,39600.0
2009-12-11 10:35:00,50.78,50.78,50.66,50.66,27900.0,35.2778,35.2778,35.1944,35.1944,27900.0
2009-12-11 10:40:00,50.66,50.67,50.58,50.58,31800.0,35.1944,35.2014,35.1388,35.1388,31800.0
2009-12-11 10:45:00,50.59,50.65,50.57,50.63,27000.0,35.1458,35.1875,35.1319,35.1736,27000.0
2009-12-11 10:50:00,50.63,50.68,50.63,50.66,19300.0,35.1736,35.2083,35.1736,35.1944,19300.0
2009-12-11 10:55:00,50.65,50.65,50.59,50.61,26000.0,35.1875,35.1875,35.1458,35.1597,26000.0
2009-12-11 11:00:00,50.61,50.61,50.5,50.53,33100.0,35.1597,35.1597,35.0832,35.1041,33100.0
2009-12-11 11:05:00,50.55,50.57,50.53,50.57,15800.0,35.118,35.1319,35.1041,35.1319,15800.0
2009-12-11 11:10:00,50.56,50.57,50.54,50.54,12000.0,35.1249,35.1319,35.111,35.111,12000.0
2009-12-11 11:15:00,50.55,50.57,50.51,50.52,14500.0,35.118,35.1319,35.0902,35.0971,14500.0
2009-12-11 11:20:00,50.52,50.52,50.5,50.51,28700.0,35.0971,35.0971,35.0832,35.0902,28700.0
2009-12-11 11:25:00,50.52,50.54,50.5,50.51,37600.0,35.0971,35.111,35.0832,35.0902,37600.0
2009-12-11 11:30:00,50.5,50.53,50.5,50.51,22700.0,35.0832,35.1041,35.0832,35.0902,22700.0
2009-12-11 11:35:00,50.51,50.56,50.5,50.55,19900.0,35.0902,35.1249,35.0832,35.118,19900.0
2009-12-11 11:40:00,50.55,50.55,50.5,50.51,21500.0,35.118,35.118,35.0832,35.0902,21500.0
2009-12-11 11:45:00,50.51,50.52,50.44,50.51,41000.0,35.0902,35.0971,35.0416,35.0902,41000.0
2009-12-11 11:50:00,50.51,50.54,50.48,50.51,28500.0,35.0902,35.111,35.0694,35.0902,28500.0
2009-12-11 11:55:00,50.52,50.52,50.47,50.51,39900.0,35.0971,35.0971,35.0624,35.0902,39900.0
2009-12-11 12:00:00,50.52,50.58,50.51,50.54,24300.0,35.0971,35.1388,35.0902,35.111,24300.0
2009-12-11 12:05:00,50.54,50.55,50.52,50.53,28100.0,35.111,35.118,35.0971,35.1041,28100.0
2009-12-11 12:10:00,50.53,50.55,50.45,50.46,49100.0,35.1041,35.118,35.0485,35.0555,49100.0
2009-12-11 12:15:00,50.46,50.46,50.42,50.42,19000.0,35.0555,35.0555,35.0277,35.0277,19000.0
2009-12-11 12:20:00,50.43,50.43,50.37,50.4,33900.0,35.0346,35.0346,34.9929,35.0138,33900.0
2009-12-11 12:25:00,50.4,50.43,50.4,50.43,23900.0,35.0138,35.0346,35.0138,35.0346,23900.0
2009-12-11 12:30:00,50.42,50.61,50.41,50.61,103000.0,35.0277,35.1597,35.0207,35.1597,103000.0
2009-12-11 12:35:00,50.6,50.64,50.6,50.64,35400.0,35.1527,35.1805,35.1527,35.1805,35400.0
2009-12-11 12:40:00,50.63,50.67,50.62,50.67,18200.0,35.1736,35.2014,35.1666,35.2014,18200.0
2009-12-11 12:45:00,50.67,50.74,50.6,50.61,70100.0,35.2014,35.25,35.1527,35.1597,70100.0
2009-12-11 12:50:00,50.61,50.66,50.6,50.65,26100.0,35.1597,35.1944,35.1527,35.1875,26100.0
2009-12-11 12:55:00,50.64,50.75,50.61,50.74,59400.0,35.1805,35.2569,35.1597,35.25,59400.0
2009-12-11 13:00:00,50.74,50.76,50.69,50.69,78600.0,35.25,35.2639,35.2152,35.2152,78600.0
2009-12-11 13:05:00,50.7,50.7,50.65,50.68,30900.0,35.2222,35.2222,35.1875,35.2083,30900.0
2009-12-11 13:10:00,50.68,50.73,50.68,50.69,15200.0,35.2083,35.243,35.2083,35.2152,15200.0
2009-12-11 13:15:00,50.69,50.74,50.69,50.73,17600.0,35.2152,35.25,35.2152,35.243,17600.0
2009-12-11 13:20:00,50.73,50.8,50.73,50.79,69100.0,35.243,35.2917,35.243,35.2847,69100.0
2009-12-11 13:25:00,50.79,50.79,50.73,50.75,113300.0,35.2847,35.2847,35.243,35.2569,113300.0
2009-12-11 13:30:00,50.75,50.76,50.63,50.63,46200.0,35.2569,35.2639,35.1736,35.1736,46200.0
2009-12-11 13:35:00,50.63,50.72,50.6,50.68,31400.0,35.1736,35.2361,35.1527,35.2083,31400.0
2009-12-11 13:40:00,50.68,50.68,50.61,50.61,17300.0,35.2083,35.2083,35.1597,35.1597,17300.0
2009-12-11 13:45:00,50.61,50.68,50.6,50.63,44100.0,35.1597,35.2083,35.1527,35.1736,44100.0
2009-12-11 13:50:00,50.62,50.62,50.6,50.6,12600.0,35.1666,35.1666,35.1527,35.1527,12600.0
2009-12-11 13:55:00,50.6,50.61,50.6,50.61,24700.0,35.1527,35.1597,35.1527,35.1597,24700.0
2009-12-11 14:00:00,50.61,50.67,50.6,50.67,28700.0,35.1597,35.2014,35.1527,35.2014,28700.0
2009-12-11 14:05:00,50.66,50.72,50.63,50.68,58800.0,35.1944,35.2361,35.1736,35.2083,58800.0
2009-12-11 14:10:00,50.67,50.68,50.64,50.66,23000.0,35.2014,35.2083,35.1805,35.1944,23000.0
2009-12-11 14:15:00,50.66,50.67,50.64,50.64,14800.0,35.1944,35.2014,35.1805,35.1805,14800.0
2009-12-11 14:20:00,50.65,50.67,50.6,50.6,19700.0,35.1875,35.2014,35.1527,35.1527,19700.0
2009-12-11 14:25:00,50.61,50.64,50.6,50.63,32200.0,35.1597,35.1805,35.1527,35.1736,32200.0
2009-12-11 14:30:00,50.63,50.68,50.63,50.64,54800.0,35.1736,35.2083,35.1736,35.1805,54800.0
2009-12-11 14:35:00,50.64,50.65,50.62,50.62,18700.0,35.1805,35.1875,35.1666,35.1666,18700.0
2009-12-11 14:40:00,50.62,50.65,50.6,50.61,35300.0,35.1666,35.1875,35.1527,35.1597,35300.0
2009-12-11 14:45:00,50.61,50.67,50.6,50.62,44000.0,35.1597,35.2014,35.1527,35.1666,44000.0
2009-12-11 14:50:00,50.63,50.63,50.56,50.6,84100.0,35.1736,35.1736,35.1249,35.1527,84100.0
2009-12-11 14:55:00,50.6,50.61,50.57,50.57,59500.0,35.1527,35.1597,35.1319,35.1319,59500.0
2009-12-11 15:00:00,50.57,50.59,50.57,50.59,46900.0,35.1319,35.1458,35.1319,35.1458,46900.0
2009-12-11 15:05:00,50.59,50.66,50.58,50.64,34000.0,35.1458,35.1944,35.1388,35.1805,34000.0
2009-12-11 15:10:00,50.64,50.69,50.64,50.67,42300.0,35.1805,35.2152,35.1805,35.2014,42300.0
2009-12-11 15:15:00,50.67,50.68,50.63,50.64,34300.0,35.2014,35.2083,35.1736,35.1805,34300.0
2009-12-11 15:20:00,50.63,50.67,50.61,50.66,35800.0,35.1736,35.2014,35.1597,35.1944,35800.0
2009-12-11 15:25:00,50.67,50.7,50.64,50.7,60400.0,35.2014,35.2222,35.1805,35.2222,60400.0
2009-12-11 15:30:00,50.7,50.7,50.64,50.66,88500.0,35.2222,35.2222,35.1805,35.1944,88500.0
2009-12-11 15:35:00,50.66,50.67,50.59,50.59,129200.0,35.1944,35.2014,35.1458,35.1458,129200.0
2009-12-11 15:40:00,50.6,50.62,50.45,50.45,151700.0,35.1527,35.1666,35.0485,35.0485,151700.0
2009-12-11 15:45:00,50.46,50.47,50.4,50.44,124600.0,35.0555,35.0624,35.0138,35.0416,124600.0
2009-12-11 15:50:00,50.45,50.54,50.42,50.53,106600.0,35.0485,35.111,35.0277,35.1041,106600.0
2009-12-11 15:55:00,50.54,50.7,50.53,50.68,307400.0,35.111,35.2222,35.1041,35.2083,307400.0
2009-12-14 09:30:00,51.0,51.12,50.92,50.95,75400.0,35.4306,35.514,35.375,35.3959,75400.0
2009-12-14 09:35:00,50.96,50.98,50.74,50.9,69200.0,35.4028,35.4167,35.25,35.3611,69200.0
2009-12-14 09:40:00,50.9,50.91,50.81,50.86,34900.0,35.3611,35.3681,35.2986,35.3333,34900.0
2009-12-14 09:45:00,50.85,50.96,50.85,50.89,32100.0,35.3264,35.4028,35.3264,35.3542,32100.0
2009-12-14 09:50:00,50.89,50.92,50.72,50.73,61800.0,35.3542,35.375,35.2361,35.243,61800.0
2009-12-14 09:55:00,50.74,50.77,50.7,50.7,32700.0,35.25,35.2708,35.2222,35.2222,32700.0
2009-12-14 10:00:00,50.73,50.74,50.63,50.69,36800.0,35.243,35.25,35.1736,35.2152,36800.0
2009-12-14 10:05:00,50.69,50.74,50.67,50.7,23900.0,35.2152,35.25,35.2014,35.2222,23900.0
2009-12-14 10:10:00,50.7,50.72,50.69,50.71,25200.0,35.2222,35.2361,35.2152,35.2291,25200.0
2009-12-14 10:15:00,50.7,50.72,50.65,50.65,31300.0,35.2222,35.2361,35.1875,35.1875,31300.0
2009-12-14 10:20:00,50.65,50.66,50.57,50.58,51000.0,35.1875,35.1944,35.1319,35.1388,51000.0
2009-12-14 10:25:00,50.59,50.61,50.58,50.61,14300.0,35.1458,35.1597,35.1388,35.1597,14300.0
2009-12-14 10:30:00,50.61,50.63,50.59,50.63,37600.0,35.1597,35.1736,35.1458,35.1736,37600.0
2009-12-14 10:35:00,50.63,50.63,50.61,50.63,20600.0,35.1736,35.1736,35.1597,35.1736,20600.0
2009-12-14 10:40:00,50.62,50.63,50.6,50.6,20200.0,35.1666,35.1736,35.1527,35.1527,20200.0
2009-12-14 10:45:00,50.6,50.61,50.56,50.59,33900.0,35.1527,35.1597,35.1249,35.1458,33900.0
2009-12-14 10:50:00,50.59,50.69,50.59,50.66,24200.0,35.1458,35.2152,35.1458,35.1944,24200.0
2009-12-14 10:55:00,50.65,50.67,50.59,50.59,25800.0,35.1875,35.2014,35.1458,35.1458,25800.0
2009-12-14 11:00:00,50.6,50.62,50.59,50.59,22800.0,35.1527,35.1666,35.1458,35.1458,22800.0
2009-12-14 11:05:00,50.6,50.65,50.59,50.65,28600.0,35.1527,35.1875,35.1458,35.1875,28600.0
2009-12-14 11:10:00,50.64,50.66,50.59,50.6,40500.0,35.1805,35.1944,35.1458,35.1527,40500.0
2009-12-14 11:15:00,50.6,50.61,50.55,50.55,19600.0,35.1527,35.1597,35.118,35.118,19600.0
2009-12-14 11:20:00,50.56,50.63,50.54,50.62,44900.0,35.1249,35.1736,35.111,35.1666,44900.0
2009-12-14 11:25:00,50.61,50.64,50.59,50.61,49700.0,35.1597,35.1805,35.1458,35.1597,49700.0
2009-12-14 11:30:00,50.6,50.61,50.6,50.61,13300.0,35.1527,35.1597,35.1527,35.1597,13300.0
2009-12-14 11:35:00,50.61,50.62,50.6,50.62,38400.0,35.1597,35.1666,35.1527,35.1666,38400.0
2009-12-14 11:40:00,50.63,50.64,50.59,50.59,31100.0,35.1736,35.1805,35.1458,35.1458,31100.0
2009-12-14 11:45:00,50.59,50.6,50.59,50.59,20500.0,35.1458,35.1527,35.1458,35.1458,20500.0
2009-12-14 11:50:00,50.59,50.6,50.59,50.59,11300.0,35.1458,35.1527,35.1458,35.1458,11300.0
2009-12-14 11:55:00,50.6,50.6,50.59,50.59,11000.0,35.1527,35.1527,35.1458,35.1458,11000.0
2009-12-14 12:00:00,50.59,50.61,50.59,50.6,29300.0,35.1458,35.1597,35.1458,35.1527,29300.0
2009-12-14 12:05:00,50.6,50.62,50.6,50.61,23200.0,35.1527,35.1666,35.1527,35.1597,23200.0
2009-12-14 12:10:00,50.62,50.62,50.61,50.62,9200.0,35.1666,35.1666,35.1597,35.1666,9200.0
2009-12-14 12:15:00,50.62,50.63,50.61,50.62,35800.0,35.1666,35.1736,35.1597,35.1666,35800.0
2009-12-14 12:20:00,50.62,50.64,50.62,50.64,23100.0,35.1666,35.1805,35.1666,35.1805,23100.0
2009-12-14 12:25:00,50.63,50.68,50.63,50.67,22900.0,35.1736,35.2083,35.1736,35.2014,22900.0
2009-12-14 12:30:00,50.66,50.69,50.66,50.69,11400.0,35.1944,35.2152,35.1944,35.2152,11400.0
2009-12-14 12:35:00,50.68,50.71,50.68,50.69,33700.0,35.2083,35.2291,35.2083,35.2152,33700.0
2009-12-14 12:40:00,50.7,50.72,50.69,50.71,36800.0,35.2222,35.2361,35.2152,35.2291,36800.0
2009-12-14 12:45:00,50.72,50.79,50.7,50.73,31500.0,35.2361,35.2847,35.2222,35.243,31500.0
2009-12-14 12:50:00,50.74,50.78,50.72,50.72,16600.0,35.25,35.2778,35.2361,35.2361,16600.0
2009-12-14 12:55:00,50.73,50.73,50.69,50.7,15400.0,35.243,35.243,35.2152,35.2222,15400.0
2009-12-14 13:00:00,50.69,50.75,50.69,50.74,20400.0,35.2152,35.2569,35.2152,35.25,20400.0
2009-12-14 13:05:00,50.75,50.77,50.75,50.76,16200.0,35.2569,35.2708,35.2569,35.2639,16200.0
2009-12-14 13:10:00,50.76,50.77,50.69,50.7,17600.0,35.2639,35.2708,35.2152,35.2222,17600.0
2009-12-14 13:15:00,50.71,50.76,50.71,50.75,29100.0,35.2291,35.2639,35.2291,35.2569,29100.0
2009-12-14 13:20:00,50.75,50.78,50.75,50.77,29900.0,35.2569,35.2778,35.2569,35.2708,29900.0
2009-12-14 13:25:00,50.77,50.8,50.77,50.8,15300.0,35.2708,35.2917,35.2708,35.2917,15300.0
2009-12-14 13:30:00,50.79,50.83,50.79,50.82,15200.0,35.2847,35.3125,35.2847,35.3056,15200.0
2009-12-14 13:35:00,50.82,50.84,50.81,50.82,42600.0,35.3056,35.3195,35.2986,35.3056,42600.0
2009-12-14 13:40:00,50.82,50.86,50.82,50.83,84500.0,35.3056,35.3333,35.3056,35.3125,84500.0
2009-12-14 13:45:00,50.82,50.89,50.82,50.86,49000.0,35.3056,35.3542,35.3056,35.3333,49000.0
2009-12-14 13:50:00,50.86,50.88,50.85,50.86,30100.0,35.3333,35.3472,35.3264,35.3333,30100.0
2009-12-14 13:55:00,50.85,50.93,50.84,50.9,50900.0,35.3264,35.382,35.3195,35.3611,50900.0
2009-12-14 14:00:00,50.9,50.93,50.9,50.9,44800.0,35.3611,35.382,35.3611,35.3611,44800.0
2009-12-14 14:05:00,50.9,50.95,50.88,50.93,43500.0,35.3611,35.3959,35.3472,35.382,43500.0
2009-12-14 14:10:00,50.93,50.97,50.89,50.91,60100.0,35.382,35.4098,35.3542,35.3681,60100.0
2009-12-14 14:15:00,50.91,50.91,50.87,50.88,14700.0,35.3681,35.3681,35.3403,35.3472,14700.0
2009-12-14 14:20:00,50.87,50.89,50.86,50.89,24200.0,35.3403,35.3542,35.3333,35.3542,24200.0
2009-12-14 14:25:00,50.89,50.89,50.84,50.85,25700.0,35.3542,35.3542,35.3195,35.3264,25700.0
2009-12-14 14:30:00,50.85,50.86,50.83,50.84,23500.0,35.3264,35.3333,35.3125,35.3195,23500.0
2009-12-14 14:35:00,50.84,50.89,50.83,50.87,25400.0,35.3195,35.3542,35.3125,35.3403,25400.0
2009-12-14 14:40:00,50.88,50.88,50.86,50.87,25600.0,35.3472,35.3472,35.3333,35.3403,25600.0
2009-12-14 14:45:00,50.88,50.9,50.87,50.87,28100.0,35.3472,35.3611,35.3403,35.3403,28100.0
2009-12-14 14:50:00,50.88,50.89,50.86,50.88,30000.0,35.3472,35.3542,35.3333,35.3472,30000.0
2009-12-14 14:55:00,50.87,50.89,50.85,50.88,46400.0,35.3403,35.3542,35.3264,35.3472,46400.0
2009-12-14 15:00:00,50.89,50.89,50.86,50.89,26100.0,35.3542,35.3542,35.3333,35.3542,26100.0
2009-12-14 15:05:00,50.88,50.91,50.87,50.9,42500.0,35.3472,35.3681,35.3403,35.3611,42500.0
2009-12-14 15:10:00,50.9,50.9,50.86,50.88,39500.0,35.3611,35.3611,35.3333,35.3472,39500.0
2009-12-14 15:15:00,50.88,50.9,50.87,50.88,33600.0,35.3472,35.3611,35.3403,35.3472,33600.0
2009-12-14 15:20:00,50.87,50.89,50.8,50.82,56400.0,35.3403,35.3542,35.2917,35.3056,56400.0
2009-12-14 15:25:00,50.82,50.85,50.77,50.8,46900.0,35.3056,35.3264,35.2708,35.2917,46900.0
2009-12-14 15:30:00,50.81,50.83,50.8,50.82,36700.0,35.2986,35.3125,35.2917,35.3056,36700.0
2009-12-14 15:35:00,50.82,50.86,50.8,50.84,97900.0,35.3056,35.3333,35.2917,35.3195,97900.0
2009-12-14 15:40:00,50.84,50.87,50.81,50.84,51200.0,35.3195,35.3403,35.2986,35.3195,51200.0
2009-12-14 15:45:00,50.84,50.9,50.83,50.9,126500.0,35.3195,35.3611,35.3125,35.3611,126500.0
2009-12-14 15:50:00,50.89,50.97,50.89,50.97,67100.0,35.3542,35.4098,35.3542,35.4098,67100.0
2009-12-14 15:55:00,50.97,51.02,50.96,50.99,241800.0,35.4098,35.4445,35.4028,35.4237,241800.0
2009-12-15 09:30:00,50.91,50.91,50.47,50.59,71100.0,35.3681,35.3681,35.0624,35.1458,71100.0
2009-12-15 09:35:00,50.6,51.13,50.6,50.97,83000.0,35.1527,35.5209,35.1527,35.4098,83000.0
2009-12-15 09:40:00,50.96,51.04,50.89,50.93,48900.0,35.4028,35.4584,35.3542,35.382,48900.0
2009-12-15 09:45:00,50.95,50.97,50.71,50.71,44700.0,35.3959,35.4098,35.2291,35.2291,44700.0
2009-12-15 09:50:00,50.72,50.75,50.6,50.66,51700.0,35.2361,35.2569,35.1527,35.1944,51700.0
2009-12-15 09:55:00,50.65,50.67,50.62,50.62,43100.0,35.1875,35.2014,35.1666,35.1666,43100.0
2009-12-15 10:00:00,50.62,50.65,50.56,50.65,34300.0,35.1666,35.1875,35.1249,35.1875,34300.0
2009-12-15 10:05:00,50.65,50.72,50.64,50.71,38900.0,35.1875,35.2361,35.1805,35.2291,38900.0
2009-12-15 10:10:00,50.71,50.71,50.62,50.63,42500.0,35.2291,35.2291,35.1666,35.1736,42500.0
2009-12-15 10:15:00,50.62,50.82,50.61,50.79,42000.0,35.1666,35.3056,35.1597,35.2847,42000.0
2009-12-15 10:20:00,50.79,50.8,50.69,50.69,40200.0,35.2847,35.2917,35.2152,35.2152,40200.0
2009-12-15 10:25:00,50.68,50.68,50.56,50.59,59200.0,35.2083,35.2083,35.1249,35.1458,59200.0
2009-12-15 10:30:00,50.59,50.64,50.54,50.54,25800.0,35.1458,35.1805,35.111,35.111,25800.0
2009-12-15 10:35:00,50.55,50.58,50.49,50.49,18200.0,35.118,35.1388,35.0763,35.0763,18200.0
2009-12-15 10:40:00,50.5,50.58,50.49,50.5,25300.0,35.0832,35.1388,35.0763,35.0832,25300.0
2009-12-15 10:45:00,50.51,50.52,50.45,50.51,58100.0,35.0902,35.0971,35.0485,35.0902,58100.0
2009-12-15 10:50:00,50.52,50.59,50.51,50.59,66100.0,35.0971,35.1458,35.0902,35.1458,66100.0
2009-12-15 10:55:00,50.59,50.63,50.56,50.63,88900.0,35.1458,35.1736,35.1249,35.1736,88900.0
2009-12-15 11:00:00,50.64,50.69,50.61,50.69,107600.0,35.1805,35.2152,35.1597,35.2152,107600.0
2009-12-15 11:05:00,50.69,50.73,50.65,50.67,29700.0,35.2152,35.243,35.1875,35.2014,29700.0
2009-12-15 11:10:00,50.67,50.74,50.66,50.71,29700.0,35.2014,35.25,35.1944,35.2291,29700.0
2009-12-15 11:15:00,50.7,50.72,50.67,50.67,49700.0,35.2222,35.2361,35.2014,35.2014,49700.0
2009-12-15 11:20:00,50.68,50.73,50.68,50.73,37200.0,35.2083,35.243,35.2083,35.243,37200.0
2009-12-15 11:25:00,50.72,50.73,50.66,50.7,25000.0,35.2361,35.243,35.1944,35.2222,25000.0
2009-12-15 11:30:00,50.69,50.7,50.67,50.67,17700.0,35.2152,35.2222,35.2014,35.2014,17700.0
2009-12-15 11:35:00,50.67,50.68,50.67,50.67,20600.0,35.2014,35.2083,35.2014,35.2014,20600.0
2009-12-15 11:40:00,50.67,50.7,50.66,50.68,30100.0,35.2014,35.2222,35.1944,35.2083,30100.0
2009-12-15 11:45:00,50.69,50.74,50.68,50.7,29100.0,35.2152,35.25,35.2083,35.2222,29100.0
2009-12-15 11:50:00,50.7,50.71,50.69,50.71,16200.0,35.2222,35.2291,35.2152,35.2291,16200.0
2009-12-15 11:55:00,50.72,50.77,50.71,50.76,19700.0,35.2361,35.2708,35.2291,35.2639,19700.0
2009-12-15 12:00:00,50.77,50.77,50.74,50.74,13600.0,35.2708,35.2708,35.25,35.25,13600.0
2009-12-15 12:05:00,50.75,50.75,50.73,50.75,27200.0,35.2569,35.2569,35.243,35.2569,27200.0
2009-12-15 12:10:00,50.74,50.77,50.74,50.74,26600.0,35.25,35.2708,35.25,35.25,26600.0
2009-12-15 12:15:00,50.73,50.74,50.67,50.68,53400.0,35.243,35.25,35.2014,35.2083,53400.0
2009-12-15 12:20:00,50.68,50.69,50.67,50.68,52900.0,35.2083,35.2152,35.2014,35.2083,52900.0
2009-12-15 12:25:00,50.68,50.69,50.61,50.61,23300.0,35.2083,35.2152,35.1597,35.1597,23300.0
2009-12-15 12:30:00,50.61,50.76,50.51,50.52,55400.0,35.1597,35.2639,35.0902,35.0971,55400.0
2009-12-15 12:35:00,50.51,50.54,50.48,50.5,44200.0,35.0902,35.111,35.0694,35.0832,44200.0
2009-12-15 12:40:00,50.5,50.59,50.5,50.59,51200.0,35.0832,35.1458,35.0832,35.1458,51200.0
2009-12-15 12:45:00,50.58,50.61,50.56,50.57,70100.0,35.1388,35.1597,35.1249,35.1319,70100.0
2009-12-15 12:50:00,50.58,50.63,50.57,50.62,26100.0,35.1388,35.1736,35.1319,35.1666,26100.0
2009-12-15 12:55:00,50.62,50.65,50.6,50.62,17400.0,35.1666,35.1875,35.1527,35.1666,17400.0
2009-12-15 13:00:00,50.64,50.65,50.57,50.65,47100.0,35.1805,35.1875,35.1319,35.1875,47100.0
2009-12-15 13:05:00,50.65,50.7,50.63,50.67,35500.0,35.1875,35.2222,35.1736,35.2014,35500.0
2009-12-15 13:10:00,50.67,50.68,50.62,50.65,21600.0,35.2014,35.2083,35.1666,35.1875,21600.0
2009-12-15 13:15:00,50.63,50.64,50.61,50.64,21600.0,35.1736,35.1805,35.1597,35.1805,21600.0
2009-12-15 13:20:00,50.64,50.65,50.62,50.65,26200.0,35.1805,35.1875,35.1666,35.1875,26200.0
2009-12-15 13:25:00,50.66,50.66,50.65,50.65,16100.0,35.1944,35.1944,35.1875,35.1875,16100.0
2009-12-15 13:30:00,50.65,50.67,50.63,50.66,60100.0,35.1875,35.2014,35.1736,35.1944,60100.0
2009-12-15 13:35:00,50.66,50.68,50.65,50.67,25300.0,35.1944,35.2083,35.1875,35.2014,25300.0
2009-12-15 13:40:00,50.68,50.69,50.66,50.67,43300.0,35.2083,35.2152,35.1944,35.2014,43300.0
2009-12-15 13:45:00,50.67,50.7,50.67,50.69,21000.0,35.2014,35.2222,35.2014,35.2152,21000.0
2009-12-15 13:50:00,50.69,50.71,50.66,50.66,180300.0,35.2152,35.2291,35.1944,35.1944,180300.0
2009-12-15 13:55:00,50.67,50.68,50.65,50.65,52000.0,35.2014,35.2083,35.1875,35.1875,52000.0
2009-12-15 14:00:00,50.66,50.66,50.65,50.66,31900.0,35.1944,35.1944,35.1875,35.1944,31900.0
2009-12-15 14:05:00,50.66,50.66,50.65,50.66,21100.0,35.1944,35.1944,35.1875,35.1944,21100.0
2009-12-15 14:10:00,50.66,50.66,50.59,50.59,42800.0,35.1944,35.1944,35.1458,35.1458,42800.0
2009-12-15 14:15:00,50.6,50.61,50.55,50.6,50900.0,35.1527,35.1597,35.118,35.1527,50900.0
2009-12-15 14:20:00,50.6,50.63,50.58,50.6,23700.0,35.1527,35.1736,35.1388,35.1527,23700.0
2009-12-15 14:25:00,50.6,50.6,50.55,50.6,38200.0,35.1527,35.1527,35.118,35.1527,38200.0
2009-12-15 14:30:00,50.58,50.59,50.55,50.59,33500.0,35.1388,35.1458,35.118,35.1458,33500.0
2009-12-15 14:35:00,50.58,50.59,50.55,50.56,15600.0,35.1388,35.1458,35.118,35.1249,15600.0
2009-12-15 14:40:00,50.55,50.59,50.55,50.57,17100.0,35.118,35.1458,35.118,35.1319,17100.0
2009-12-15 14:45:00,50.57,50.57,50.55,50.57,14700.0,35.1319,35.1319,35.118,35.1319,14700.0
2009-12-15 14:50:00,50.56,50.6,50.55,50.56,35200.0,35.1249,35.1527,35.118,35.1249,35200.0
2009-12-15 14:55:00,50.55,50.56,50.5,50.52,44300.0,35.118,35.1249,35.0832,35.0971,44300.0
2009-12-15 15:00:00,50.53,50.55,50.51,50.53,59600.0,35.1041,35.118,35.0902,35.1041,59600.0
2009-12-15 15:05:00,50.53,50.54,50.49,50.5,29100.0,35.1041,35.111,35.0763,35.0832,29100.0
2009-12-15 15:10:00,50.5,50.5,50.44,50.44,33900.0,35.0832,35.0832,35.0416,35.0416,33900.0
2009-12-15 15:15:00,50.45,50.46,50.39,50.39,40000.0,35.0485,35.0555,35.0068,35.0068,40000.0
2009-12-15 15:20:00,50.4,50.41,50.31,50.35,161900.0,35.0138,35.0207,34.9513,34.979,161900.0
2009-12-15 15:25:00,50.36,50.37,50.32,50.32,36700.0,34.986,34.9929,34.9582,34.9582,36700.0
2009-12-15 15:30:00,50.31,50.39,50.25,50.39,93500.0,34.9513,35.0068,34.9096,35.0068,93500.0
2009-12-15 15:35:00,50.38,50.38,50.35,50.37,63800.0,34.9999,34.9999,34.979,34.9929,63800.0
2009-12-15 15:40:00,50.37,50.37,50.33,50.35,97900.0,34.9929,34.9929,34.9651,34.979,97900.0
2009-12-15 15:45:00,50.35,50.38,50.3,50.38,121900.0,34.979,34.9999,34.9443,34.9999,121900.0
2009-12-15 15:50:00,50.37,50.42,50.35,50.4,133300.0,34.9929,35.0277,34.979,35.0138,133300.0
2009-12-15 15:55:00,50.39,50.44,50.38,50.43,153900.0,35.0068,35.0416,34.9999,35.0346,153900.0
2009-12-16 09:30:00,50.58,50.68,50.48,50.68,67000.0,35.1388,35.2083,35.0694,35.2083,67000.0
2009-12-16 09:35:00,50.7,50.7,50.58,50.63,57500.0,35.2222,35.2222,35.1388,35.1736,57500.0
2009-12-16 09:40:00,50.63,50.66,50.59,50.65,40400.0,35.1736,35.1944,35.1458,35.1875,40400.0
2009-12-16 09:45:00,50.64,50.66,50.61,50.65,80200.0,35.1805,35.1944,35.1597,35.1875,80200.0
2009-12-16 09:50:00,50.64,50.73,50.64,50.65,70800.0,35.1805,35.243,35.1805,35.1875,70800.0
2009-12-16 09:55:00,50.65,50.71,50.64,50.65,51000.0,35.1875,35.2291,35.1805,35.1875,51000.0
2009-12-16 10:00:00,50.65,50.67,50.64,50.67,54500.0,35.1875,35.2014,35.1805,35.2014,54500.0
2009-12-16 10:05:00,50.67,50.7,50.56,50.6,41800.0,35.2014,35.2222,35.1249,35.1527,41800.0
2009-12-16 10:10:00,50.61,50.65,50.53,50.56,37600.0,35.1597,35.1875,35.1041,35.1249,37600.0
2009-12-16 10:15:00,50.56,50.58,50.45,50.46,87300.0,35.1249,35.1388,35.0485,35.0555,87300.0
2009-12-16 10:20:00,50.46,50.52,50.43,50.43,57800.0,35.0555,35.0971,35.0346,35.0346,57800.0
2009-12-16 10:25:00,50.43,50.44,50.35,50.35,36400.0,35.0346,35.0416,34.979,34.979,36400.0
2009-12-16 10:30:00,50.36,50.43,50.33,50.36,66800.0,34.986,35.0346,34.9651,34.986,66800.0
2009-12-16 10:35:00,50.36,50.36,50.3,50.33,32700.0,34.986,34.986,34.9443,34.9651,32700.0
2009-12-16 10:40:00,50.33,50.33,50.25,50.25,36900.0,34.9651,34.9651,34.9096,34.9096,36900.0
2009-12-16 10:45:00,50.26,50.28,50.14,50.16,148500.0,34.9165,34.9304,34.8332,34.847,148500.0
2009-12-16 10:50:00,50.16,50.22,50.16,50.2,22600.0,34.847,34.8887,34.847,34.8748,22600.0
2009-12-16 10:55:00,50.19,50.2,50.07,50.08,58000.0,34.8679,34.8748,34.7845,34.7915,58000.0
2009-12-16 11:00:00,50.08,50.09,50.02,50.03,59100.0,34.7915,34.7984,34.7498,34.7567,59100.0
2009-12-16 11:05:00,50.03,50.04,50.0,50.03,38000.0,34.7567,34.7637,34.7359,34.7567,38000.0
2009-12-16 11:10:00,50.03,50.17,50.03,50.17,34300.0,34.7567,34.854,34.7567,34.854,34300.0
2009-12-16 11:15:00,50.16,50.18,50.14,50.17,46900.0,34.847,34.8609,34.8332,34.854,46900.0
2009-12-16 11:20:00,50.17,50.18,50.15,50.16,35300.0,34.854,34.8609,34.8401,34.847,35300.0
2009-12-16 11:25:00,50.16,50.16,50.07,50.08,48100.0,34.847,34.847,34.7845,34.7915,48100.0
2009-12-16 11:30:00,50.08,50.09,50.04,50.09,38300.0,34.7915,34.7984,34.7637,34.7984,38300.0
2009-12-16 11:35:00,50.09,50.1,50.05,50.06,48400.0,34.7984,34.8054,34.7706,34.7776,48400.0
2009-12-16 11:40:00,50.06,50.06,50.04,50.06,39900.0,34.7776,34.7776,34.7637,34.7776,39900.0
2009-12-16 11:45:00,50.06,50.06,50.0,50.0,24300.0,34.7776,34.7776,34.7359,34.7359,24300.0
2009-12-16 11:50:00,50.0,50.04,50.0,50.03,31900.0,34.7359,34.7637,34.7359,34.7567,31900.0
2009-12-16 11:55:00,50.03,50.03,50.0,50.0,15400.0,34.7567,34.7567,34.7359,34.7359,15400.0
2009-12-16 12:00:00,50.01,50.01,50.0,50.01,32300.0,34.7428,34.7428,34.7359,34.7428,32300.0
2009-12-16 12:05:00,50.01,50.03,50.0,50.01,42600.0,34.7428,34.7567,34.7359,34.7428,42600.0
2009-12-16 12:10:00,50.01,50.01,49.96,49.97,57200.0,34.7428,34.7428,34.7081,34.715,57200.0
2009-12-16 12:15:00,49.97,49.98,49.9,49.9,42400.0,34.715,34.722,34.6664,34.6664,42400.0
2009-12-16 12:20:00,49.92,49.93,49.86,49.88,71000.0,34.6803,34.6873,34.6386,34.6525,71000.0
2009-12-16 12:25:00,49.87,49.88,49.81,49.88,56700.0,34.6456,34.6525,34.6039,34.6525,56700.0
2009-12-16 12:30:00,49.88,49.89,49.83,49.85,21600.0,34.6525,34.6595,34.6178,34.6317,21600.0
2009-12-16 12:35:00,49.85,49.85,49.78,49.8,44600.0,34.6317,34.6317,34.5831,34.5969,44600.0
2009-12-16 12:40:00,49.81,49.82,49.79,49.79,32100.0,34.6039,34.6108,34.59,34.59,32100.0
2009-12-16 12:45:00,49.79,49.8,49.78,49.78,40800.0,34.59,34.5969,34.5831,34.5831,40800.0
2009-12-16 12:50:00,49.78,49.83,49.78,49.8,40600.0,34.5831,34.6178,34.5831,34.5969,40600.0
2009-12-16 12:55:00,49.81,49.81,49.78,49.79,15400.0,34.6039,34.6039,34.5831,34.59,15400.0
2009-12-16 13:00:00,49.79,49.81,49.78,49.79,29800.0,34.59,34.6039,34.5831,34.59,29800.0
2009-12-16 13:05:00,49.79,49.8,49.79,49.79,15800.0,34.59,34.5969,34.59,34.59,15800.0
2009-12-16 13:10:00,49.79,49.8,49.78,49.78,32600.0,34.59,34.5969,34.5831,34.5831,32600.0
2009-12-16 13:15:00,49.78,49.79,49.74,49.75,55900.0,34.5831,34.59,34.5553,34.5622,55900.0
2009-12-16 13:20:00,49.76,49.76,49.74,49.75,19700.0,34.5692,34.5692,34.5553,34.5622,19700.0
2009-12-16 13:25:00,49.75,49.75,49.55,49.57,149700.0,34.5622,34.5622,34.4233,34.4372,149700.0
2009-12-16 13:30:00,49.56,49.66,49.56,49.65,26500.0,34.4302,34.4997,34.4302,34.4927,26500.0
2009-12-16 13:35:00,49.66,49.75,49.65,49.71,51200.0,34.4997,34.5622,34.4927,34.5344,51200.0
2009-12-16 13:40:00,49.71,49.72,49.66,49.71,30600.0,34.5344,34.5414,34.4997,34.5344,30600.0
2009-12-16 13:45:00,49.72,49.74,49.67,49.68,25500.0,34.5414,34.5553,34.5066,34.5136,25500.0
2009-12-16 13:50:00,49.68,49.68,49.66,49.66,17600.0,34.5136,34.5136,34.4997,34.4997,17600.0
2009-12-16 13:55:00,49.66,49.67,49.65,49.67,22700.0,34.4997,34.5066,34.4927,34.5066,22700.0
2009-12-16 14:00:00,49.66,49.71,49.65,49.7,37700.0,34.4997,34.5344,34.4927,34.5275,37700.0
2009-12-16 14:05:00,49.69,49.75,49.68,49.72,34100.0,34.5205,34.5622,34.5136,34.5414,34100.0
2009-12-16 14:10:00,49.72,49.72,49.69,49.71,24400.0,34.5414,34.5414,34.5205,34.5344,24400.0
2009-12-16 14:15:00,49.71,49.81,49.68,49.79,61800.0,34.5344,34.6039,34.5136,34.59,61800.0
2009-12-16 14:20:00,49.79,49.82,49.62,49.68,104900.0,34.59,34.6108,34.4719,34.5136,104900.0
2009-12-16 14:25:00,49.67,49.77,49.67,49.75,59800.0,34.5066,34.5761,34.5066,34.5622,59800.0
2009-12-16 14:30:00,49.74,49.79,49.71,49.77,65600.0,34.5553,34.59,34.5344,34.5761,65600.0
2009-12-16 14:35:00,49.77,49.78,49.7,49.73,60000.0,34.5761,34.5831,34.5275,34.5483,60000.0
2009-12-16 14:40:00,49.74,49.75,49.71,49.72,55300.0,34.5553,34.5622,34.5344,34.5414,55300.0
2009-12-16 14:45:00,49.72,49.73,49.63,49.64,50300.0,34.5414,34.5483,34.4788,34.4858,50300.0
2009-12-16 14:50:00,49.63,49.64,49.58,49.58,46100.0,34.4788,34.4858,34.4441,34.4441,46100.0
2009-12-16 14:55:00,49.58,49.59,49.51,49.53,92600.0,34.4441,34.4511,34.3955,34.4094,92600.0
2009-12-16 15:00:00,49.53,49.61,49.51,49.58,71200.0,34.4094,34.465,34.3955,34.4441,71200.0
2009-12-16 15:05:00,49.58,49.64,49.56,49.59,70900.0,34.4441,34.4858,34.4302,34.4511,70900.0
2009-12-16 15:10:00,49.6,49.61,49.54,49.54,34500.0,34.458,34.465,34.4163,34.4163,34500.0
2009-12-16 15:15:00,49.54,49.61,49.51,49.59,68100.0,34.4163,34.465,34.3955,34.4511,68100.0
2009-12-16 15:20:00,49.6,49.63,49.56,49.61,80300.0,34.458,34.4788,34.4302,34.465,80300.0
2009-12-16 15:25:00,49.6,49.61,49.54,49.55,79500.0,34.458,34.465,34.4163,34.4233,79500.0
2009-12-16 15:30:00,49.55,49.62,49.55,49.6,80900.0,34.4233,34.4719,34.4233,34.458,80900.0
2009-12-16 15:35:00,49.61,49.68,49.55,49.65,147500.0,34.465,34.5136,34.4233,34.4927,147500.0
2009-12-16 15:40:00,49.66,49.69,49.64,49.65,74000.0,34.4997,34.5205,34.4858,34.4927,74000.0
2009-12-16 15:45:00,49.65,49.71,49.63,49.7,103200.0,34.4927,34.5344,34.4788,34.5275,103200.0
2009-12-16 15:50:00,49.7,49.75,49.69,49.74,143800.0,34.5275,34.5622,34.5205,34.5553,143800.0
2009-12-16 15:55:00,49.75,49.75,49.65,49.68,270500.0,34.5622,34.5622,34.4927,34.5136,270500.0
2009-12-17 09:30:00,49.5,49.72,49.33,49.37,74600.0,34.3885,34.5414,34.2704,34.2982,74600.0
2009-12-17 09:35:00,49.34,49.42,49.24,49.36,162800.0,34.2774,34.333,34.2079,34.2913,162800.0
2009-12-17 09:40:00,49.36,49.5,49.26,49.5,90200.0,34.2913,34.3885,34.2218,34.3885,90200.0
2009-12-17 09:45:00,49.5,49.51,49.4,49.46,43700.0,34.3885,34.3955,34.3191,34.3607,43700.0
2009-12-17 09:50:00,49.45,49.46,49.34,49.38,59300.0,34.3538,34.3607,34.2774,34.3052,59300.0
2009-12-17 09:55:00,49.36,49.41,49.33,49.35,62300.0,34.2913,34.326,34.2704,34.2843,62300.0
2009-12-17 10:00:00,49.36,49.52,49.3,49.34,100600.0,34.2913,34.4024,34.2496,34.2774,100600.0
2009-12-17 10:05:00,49.35,49.36,49.29,49.33,32200.0,34.2843,34.2913,34.2426,34.2704,32200.0
2009-12-17 10:10:00,49.33,49.35,49.29,49.35,29300.0,34.2704,34.2843,34.2426,34.2843,29300.0
2009-12-17 10:15:00,49.35,49.35,49.28,49.29,27700.0,34.2843,34.2843,34.2357,34.2426,27700.0
2009-12-17 10:20:00,49.3,49.3,49.24,49.28,44900.0,34.2496,34.2496,34.2079,34.2357,44900.0
2009-12-17 10:25:00,49.28,49.34,49.24,49.33,26300.0,34.2357,34.2774,34.2079,34.2704,26300.0
2009-12-17 10:30:00,49.33,49.34,49.22,49.22,40100.0,34.2704,34.2774,34.194,34.194,40100.0
2009-12-17 10:35:00,49.21,49.27,49.05,49.19,125100.0,34.1871,34.2287,34.0759,34.1732,125100.0
2009-12-17 10:40:00,49.19,49.19,49.12,49.12,34000.0,34.1732,34.1732,34.1245,34.1245,34000.0
2009-12-17 10:45:00,49.12,49.12,49.06,49.06,58000.0,34.1245,34.1245,34.0829,34.0829,58000.0
2009-12-17 10:50:00,49.06,49.1,49.04,49.08,40600.0,34.0829,34.1106,34.069,34.0967,40600.0
2009-12-17 10:55:00,49.08,49.16,49.05,49.08,52200.0,34.0967,34.1523,34.0759,34.0967,52200.0
2009-12-17 11:00:00,49.08,49.12,49.04,49.05,49900.0,34.0967,34.1245,34.069,34.0759,49900.0
2009-12-17 11:05:00,49.06,49.06,48.95,48.95,56900.0,34.0829,34.0829,34.0064,34.0064,56900.0
2009-12-17 11:10:00,48.95,49.03,48.93,49.03,57000.0,34.0064,34.062,33.9925,34.062,57000.0
2009-12-17 11:15:00,49.03,49.04,48.96,48.97,31500.0,34.062,34.069,34.0134,34.0203,31500.0
2009-12-17 11:20:00,48.96,49.0,48.95,48.99,27800.0,34.0134,34.0412,34.0064,34.0342,27800.0
2009-12-17 11:25:00,48.99,49.01,48.96,48.99,55500.0,34.0342,34.0481,34.0134,34.0342,55500.0
2009-12-17 11:30:00,49.0,49.0,48.91,48.96,26700.0,34.0412,34.0412,33.9786,34.0134,26700.0
2009-12-17 11:35:00,48.96,48.98,48.94,48.96,26900.0,34.0134,34.0273,33.9995,34.0134,26900.0
2009-12-17 11:40:00,48.96,49.0,48.93,48.99,81100.0,34.0134,34.0412,33.9925,34.0342,81100.0
2009-12-17 11:45:00,48.99,49.04,48.96,49.03,65700.0,34.0342,34.069,34.0134,34.062,65700.0
2009-12-17 11:50:00,49.03,49.06,49.02,49.03,26700.0,34.062,34.0829,34.0551,34.062,26700.0
2009-12-17 11:55:00,49.03,49.14,49.03,49.14,40800.0,34.062,34.1384,34.062,34.1384,40800.0
2009-12-17 12:00:00,49.14,49.15,49.03,49.07,37900.0,34.1384,34.1454,34.062,34.0898,37900.0
2009-12-17 12:05:00,49.07,49.14,49.06,49.14,26300.0,34.0898,34.1384,34.0829,34.1384,26300.0
2009-12-17 12:10:00,49.13,49.14,49.05,49.05,34700.0,34.1315,34.1384,34.0759,34.0759,34700.0
2009-12-17 12:15:00,49.05,49.08,49.04,49.07,33500.0,34.0759,34.0967,34.069,34.0898,33500.0
2009-12-17 12:20:00,49.06,49.08,49.05,49.06,12000.0,34.0829,34.0967,34.0759,34.0829,12000.0
2009-12-17 12:25:00,49.06,49.06,49.02,49.05,94100.0,34.0829,34.0829,34.0551,34.0759,94100.0
2009-12-17 12:30:00,49.05,49.06,49.01,49.01,28400.0,34.0759,34.0829,34.0481,34.0481,28400.0
2009-12-17 12:35:00,49.01,49.01,48.93,48.97,37800.0,34.0481,34.0481,33.9925,34.0203,37800.0
2009-12-17 12:40:00,48.97,49.01,48.92,48.92,29000.0,34.0203,34.0481,33.9856,33.9856,29000.0
2009-12-17 12:45:00,48.93,48.93,48.83,48.85,40100.0,33.9925,33.9925,33.9231,33.937,40100.0
2009-12-17 12:50:00,48.85,48.95,48.83,48.92,35400.0,33.937,34.0064,33.9231,33.9856,35400.0
2009-12-17 12:55:00,48.92,48.92,48.89,48.92,25300.0,33.9856,33.9856,33.9648,33.9856,25300.0
2009-12-17 13:00:00,48.93,48.99,48.92,48.96,33800.0,33.9925,34.0342,33.9856,34.0134,33800.0
2009-12-17 13:05:00,48.95,48.98,48.95,48.98,35400.0,34.0064,34.0273,34.0064,34.0273,35400.0
2009-12-17 13:10:00,48.98,49.03,48.98,49.03,12400.0,34.0273,34.062,34.0273,34.062,12400.0
2009-12-17 13:15:00,49.02,49.04,48.89,48.91,75100.0,34.0551,34.069,33.9648,33.9786,75100.0
2009-12-17 13:20:00,48.91,48.93,48.88,48.9,39900.0,33.9786,33.9925,33.9578,33.9717,39900.0
2009-12-17 13:25:00,48.9,48.92,48.88,48.91,28000.0,33.9717,33.9856,33.9578,33.9786,28000.0
2009-12-17 13:30:00,48.92,48.94,48.9,48.9,57700.0,33.9856,33.9995,33.9717,33.9717,57700.0
2009-12-17 13:35:00,48.9,48.9,48.87,48.88,36600.0,33.9717,33.9717,33.9509,33.9578,36600.0
2009-12-17 13:40:00,48.87,48.89,48.87,48.88,36500.0,33.9509,33.9648,33.9509,33.9578,36500.0
2009-12-17 13:45:00,48.88,48.89,48.86,48.87,34600.0,33.9578,33.9648,33.9439,33.9509,34600.0
2009-12-17 13:50:00,48.86,48.94,48.85,48.93,45700.0,33.9439,33.9995,33.937,33.9925,45700.0
2009-12-17 13:55:00,48.94,48.97,48.9,48.96,27800.0,33.9995,34.0203,33.9717,34.0134,27800.0
2009-12-17 14:00:00,48.97,49.02,48.94,48.95,74900.0,34.0203,34.0551,33.9995,34.0064,74900.0
2009-12-17 14:05:00,48.96,49.01,48.94,48.98,33700.0,34.0134,34.0481,33.9995,34.0273,33700.0
2009-12-17 14:10:00,48.97,48.99,48.96,48.97,29800.0,34.0203,34.0342,34.0134,34.0203,29800.0
2009-12-17 14:15:00,48.97,48.98,48.9,48.9,30800.0,34.0203,34.0273,33.9717,33.9717,30800.0
2009-12-17 14:20:00,48.9,48.92,48.87,48.88,45200.0,33.9717,33.9856,33.9509,33.9578,45200.0
2009-12-17 14:25:00,48.88,48.9,48.83,48.83,61200.0,33.9578,33.9717,33.9231,33.9231,61200.0
2009-12-17 14:30:00,48.83,48.84,48.78,48.78,39700.0,33.9231,33.93,33.8883,33.8883,39700.0
2009-12-17 14:35:00,48.79,48.82,48.76,48.82,72500.0,33.8953,33.9161,33.8744,33.9161,72500.0
2009-12-17 14:40:00,48.81,48.81,48.76,48.76,32400.0,33.9092,33.9092,33.8744,33.8744,32400.0
2009-12-17 14:45:00,48.77,48.77,48.65,48.67,102100.0,33.8814,33.8814,33.798,33.8119,102100.0
2009-12-17 14:50:00,48.67,48.8,48.66,48.74,101800.0,33.8119,33.9022,33.805,33.8605,101800.0
2009-12-17 14:55:00,48.74,48.75,48.68,48.69,58700.0,33.8605,33.8675,33.8189,33.8258,58700.0
2009-12-17 15:00:00,48.69,48.71,48.65,48.71,57700.0,33.8258,33.8397,33.798,33.8397,57700.0
2009-12-17 15:05:00,48.7,48.74,48.69,48.71,54700.0,33.8328,33.8605,33.8258,33.8397,54700.0
2009-12-17 15:10:00,48.71,48.72,48.62,48.62,114000.0,33.8397,33.8467,33.7772,33.7772,114000.0
2009-12-17 15:15:00,48.62,48.62,48.57,48.58,135300.0,33.7772,33.7772,33.7424,33.7494,135300.0
2009-12-17 15:20:00,48.58,48.7,48.58,48.62,109900.0,33.7494,33.8328,33.7494,33.7772,109900.0
2009-12-17 15:25:00,48.62,48.63,48.56,48.57,87300.0,33.7772,33.7841,33.7355,33.7424,87300.0
2009-12-17 15:30:00,48.56,48.59,48.51,48.53,166900.0,33.7355,33.7563,33.7008,33.7147,166900.0
2009-12-17 15:35:00,48.53,48.57,48.5,48.5,135300.0,33.7147,33.7424,33.6938,33.6938,135300.0
2009-12-17 15:40:00,48.5,48.51,48.41,48.42,236800.0,33.6938,33.7008,33.6313,33.6382,236800.0
2009-12-17 15:45:00,48.42,48.46,48.4,48.45,235800.0,33.6382,33.666,33.6243,33.6591,235800.0
2009-12-17 15:50:00,48.46,48.53,48.42,48.44,257200.0,33.666,33.7147,33.6382,33.6521,257200.0
2009-12-17 15:55:00,48.43,48.46,48.32,48.34,364100.0,33.6452,33.666,33.5688,33.5827,364100.0
2009-12-18 09:30:00,48.51,48.65,48.48,48.57,1731700.0,33.7008,33.798,33.6799,33.7424,1731700.0
2009-12-18 09:35:00,48.56,48.58,48.49,48.51,70500.0,33.7355,33.7494,33.6869,33.7008,70500.0
2009-12-18 09:40:00,48.51,48.79,48.46,48.79,61500.0,33.7008,33.8953,33.666,33.8953,61500.0
2009-12-18 09:45:00,48.79,48.82,48.6,48.61,42800.0,33.8953,33.9161,33.7633,33.7702,42800.0
2009-12-18 09:50:00,48.6,48.62,48.52,48.55,56100.0,33.7633,33.7772,33.7077,33.7285,56100.0
2009-12-18 09:55:00,48.55,48.59,48.48,48.56,33900.0,33.7285,33.7563,33.6799,33.7355,33900.0
2009-12-18 10:00:00,48.56,48.59,48.5,48.52,34500.0,33.7355,33.7563,33.6938,33.7077,34500.0
2009-12-18 10:05:00,48.51,48.53,48.48,48.49,37200.0,33.7008,33.7147,33.6799,33.6869,37200.0
2009-12-18 10:10:00,48.49,48.52,48.47,48.49,45700.0,33.6869,33.7077,33.673,33.6869,45700.0
2009-12-18 10:15:00,48.48,48.49,48.43,48.44,38300.0,33.6799,33.6869,33.6452,33.6521,38300.0
2009-12-18 10:20:00,48.43,48.51,48.38,48.4,62000.0,33.6452,33.7008,33.6104,33.6243,62000.0
2009-12-18 10:25:00,48.4,48.44,48.39,48.43,36500.0,33.6243,33.6521,33.6174,33.6452,36500.0
2009-12-18 10:30:00,48.42,48.42,48.25,48.28,82800.0,33.6382,33.6382,33.5201,33.541,82800.0
2009-12-18 10:35:00,48.28,48.32,48.23,48.31,53000.0,33.541,33.5688,33.5062,33.5618,53000.0
2009-12-18 10:40:00,48.31,48.34,48.27,48.28,55300.0,33.5618,33.5827,33.534,33.541,55300.0
2009-12-18 10:45:00,48.27,48.29,48.18,48.2,38700.0,33.534,33.5479,33.4715,33.4854,38700.0
2009-12-18 10:50:00,48.2,48.23,48.16,48.18,74300.0,33.4854,33.5062,33.4576,33.4715,74300.0
2009-12-18 10:55:00,48.2,48.27,48.2,48.22,52500.0,33.4854,33.534,33.4854,33.4993,52500.0
2009-12-18 11:00:00,48.22,48.23,48.21,48.21,28500.0,33.4993,33.5062,33.4923,33.4923,28500.0
2009-12-18 11:05:00,48.22,48.23,48.18,48.2,74200.0,33.4993,33.5062,33.4715,33.4854,74200.0
2009-12-18 11:10:00,48.21,48.27,48.16,48.16,40700.0,33.4923,33.534,33.4576,33.4576,40700.0
2009-12-18 11:15:00,48.17,48.17,48.05,48.07,61400.0,33.4646,33.4646,33.3812,33.3951,61400.0
2009-12-18 11:20:00,48.07,48.07,48.03,48.03,37500.0,33.3951,33.3951,33.3673,33.3673,37500.0
2009-12-18 11:25:00,48.03,48.06,48.02,48.05,50300.0,33.3673,33.3881,33.3603,33.3812,50300.0
2009-12-18 11:30:00,48.05,48.09,48.04,48.08,42400.0,33.3812,33.409,33.3742,33.402,42400.0
2009-12-18 11:35:00,48.08,48.09,48.03,48.04,46900.0,33.402,33.409,33.3673,33.3742,46900.0
2009-12-18 11:40:00,48.04,48.04,47.94,47.97,53500.0,33.3742,33.3742,33.3048,33.3256,53500.0
2009-12-18 11:45:00,47.96,47.99,47.93,47.96,29300.0,33.3187,33.3395,33.2978,33.3187,29300.0
2009-12-18 11:50:00,47.95,47.96,47.89,47.91,33600.0,33.3117,33.3187,33.27,33.2839,33600.0
2009-12-18 11:55:00,47.9,47.92,47.89,47.91,25500.0,33.277,33.2909,33.27,33.2839,25500.0
2009-12-18 12:00:00,47.91,47.96,47.91,47.95,52500.0,33.2839,33.3187,33.2839,33.3117,52500.0
2009-12-18 12:05:00,47.96,47.96,47.94,47.95,45100.0,33.3187,33.3187,33.3048,33.3117,45100.0
2009-12-18 12:10:00,47.95,47.96,47.93,47.94,35000.0,33.3117,33.3187,33.2978,33.3048,35000.0
2009-12-18 12:15:00,47.93,48.0,47.93,47.96,64600.0,33.2978,33.3465,33.2978,33.3187,64600.0
2009-12-18 12:20:00,47.96,47.97,47.92,47.94,51000.0,33.3187,33.3256,33.2909,33.3048,51000.0
2009-12-18 12:25:00,47.94,47.94,47.9,47.91,39700.0,33.3048,33.3048,33.277,33.2839,39700.0
2009-12-18 12:30:00,47.9,47.95,47.89,47.95,33800.0,33.277,33.3117,33.27,33.3117,33800.0
2009-12-18 12:35:00,47.95,48.01,47.94,47.98,37600.0,33.3117,33.3534,33.3048,33.3326,37600.0
2009-12-18 12:40:00,47.98,48.01,47.98,48.0,19300.0,33.3326,33.3534,33.3326,33.3465,19300.0
2009-12-18 12:45:00,48.0,48.0,47.93,47.94,22500.0,33.3465,33.3465,33.2978,33.3048,22500.0
2009-12-18 12:50:00,47.95,48.05,47.94,48.03,51000.0,33.3117,33.3812,33.3048,33.3673,51000.0
2009-12-18 12:55:00,48.03,48.03,47.98,48.01,33500.0,33.3673,33.3673,33.3326,33.3534,33500.0
2009-12-18 13:00:00,48.01,48.04,48.01,48.01,32600.0,33.3534,33.3742,33.3534,33.3534,32600.0
2009-12-18 13:05:00,48.02,48.12,48.01,48.11,42200.0,33.3603,33.4298,33.3534,33.4229,42200.0
2009-12-18 13:10:00,48.11,48.17,48.11,48.13,34100.0,33.4229,33.4646,33.4229,33.4368,34100.0
2009-12-18 13:15:00,48.12,48.13,48.09,48.11,28100.0,33.4298,33.4368,33.409,33.4229,28100.0
2009-12-18 13:20:00,48.12,48.14,48.0,48.12,93900.0,33.4298,33.4437,33.3465,33.4298,93900.0
2009-12-18 13:25:00,48.11,48.13,48.06,48.12,51100.0,33.4229,33.4368,33.3881,33.4298,51100.0
2009-12-18 13:30:00,48.11,48.14,48.07,48.07,32600.0,33.4229,33.4437,33.3951,33.3951,32600.0
2009-12-18 13:35:00,48.08,48.13,48.07,48.1,47400.0,33.402,33.4368,33.3951,33.4159,47400.0
2009-12-18 13:40:00,48.09,48.16,48.09,48.15,35700.0,33.409,33.4576,33.409,33.4507,35700.0
2009-12-18 13:45:00,48.15,48.15,48.1,48.1,22400.0,33.4507,33.4507,33.4159,33.4159,22400.0
2009-12-18 13:50:00,48.11,48.12,48.05,48.05,32900.0,33.4229,33.4298,33.3812,33.3812,32900.0
2009-12-18 13:55:00,48.06,48.07,48.03,48.05,33600.0,33.3881,33.3951,33.3673,33.3812,33600.0
2009-12-18 14:00:00,48.06,48.1,48.06,48.08,57900.0,33.3881,33.4159,33.3881,33.402,57900.0
2009-12-18 14:05:00,48.08,48.09,48.06,48.08,47000.0,33.402,33.409,33.3881,33.402,47000.0
2009-12-18 14:10:00,48.07,48.07,48.03,48.06,42600.0,33.3951,33.3951,33.3673,33.3881,42600.0
2009-12-18 14:15:00,48.06,48.06,48.0,48.0,45300.0,33.3881,33.3881,33.3465,33.3465,45300.0
2009-12-18 14:20:00,48.0,48.03,47.98,48.03,53500.0,33.3465,33.3673,33.3326,33.3673,53500.0
2009-12-18 14:25:00,48.02,48.05,48.02,48.04,25700.0,33.3603,33.3812,33.3603,33.3742,25700.0
2009-12-18 14:30:00,48.04,48.05,48.0,48.0,37800.0,33.3742,33.3812,33.3465,33.3465,37800.0
2009-12-18 14:35:00,48.0,48.07,48.0,48.06,40000.0,33.3465,33.3951,33.3465,33.3881,40000.0
2009-12-18 14:40:00,48.06,48.13,48.06,48.13,32400.0,33.3881,33.4368,33.3881,33.4368,32400.0
2009-12-18 14:45:00,48.12,48.14,48.05,48.1,81500.0,33.4298,33.4437,33.3812,33.4159,81500.0
2009-12-18 14:50:00,48.1,48.1,48.09,48.1,29200.0,33.4159,33.4159,33.409,33.4159,29200.0
2009-12-18 14:55:00,48.1,48.16,48.09,48.14,69600.0,33.4159,33.4576,33.409,33.4437,69600.0
2009-12-18 15:00:00,48.13,48.16,48.12,48.16,77100.0,33.4368,33.4576,33.4298,33.4576,77100.0
2009-12-18 15:05:00,48.16,48.26,48.15,48.22,119500.0,33.4576,33.5271,33.4507,33.4993,119500.0
2009-12-18 15:10:00,48.22,48.22,48.18,48.19,67100.0,33.4993,33.4993,33.4715,33.4785,67100.0
2009-12-18 15:15:00,48.19,48.24,48.19,48.23,60900.0,33.4785,33.5132,33.4785,33.5062,60900.0
2009-12-18 15:20:00,48.22,48.29,48.22,48.26,107800.0,33.4993,33.5479,33.4993,33.5271,107800.0
2009-12-18 15:25:00,48.26,48.27,48.06,48.09,209400.0,33.5271,33.534,33.3881,33.409,209400.0
2009-12-18 15:30:00,48.1,48.1,48.03,48.05,136400.0,33.4159,33.4159,33.3673,33.3812,136400.0
2009-12-18 15:35:00,48.05,48.06,47.93,47.94,123300.0,33.3812,33.3881,33.2978,33.3048,123300.0
2009-12-18 15:40:00,47.94,48.07,47.94,48.07,167000.0,33.3048,33.3951,33.3048,33.3951,167000.0
2009-12-18 15:45:00,48.07,48.13,48.06,48.09,193800.0,33.3951,33.4368,33.3881,33.409,193800.0
2009-12-18 15:50:00,48.09,48.17,48.08,48.16,198300.0,33.409,33.4646,33.402,33.4576,198300.0
2009-12-18 15:55:00,48.17,48.17,48.11,48.15,537600.0,33.4646,33.4646,33.4229,33.4507,537600.0
2009-12-21 09:30:00,48.3,48.3,48.03,48.12,155800.0,33.5549,33.5549,33.3673,33.4298,155800.0
2009-12-21 09:35:00,48.12,48.48,48.1,48.4,132600.0,33.4298,33.6799,33.4159,33.6243,132600.0
2009-12-21 09:40:00,48.4,48.52,48.4,48.48,54000.0,33.6243,33.7077,33.6243,33.6799,54000.0
2009-12-21 09:45:00,48.5,48.69,48.49,48.61,57500.0,33.6938,33.8258,33.6869,33.7702,57500.0
2009-12-21 09:50:00,48.61,48.85,48.61,48.83,67000.0,33.7702,33.937,33.7702,33.9231,67000.0
2009-12-21 09:55:00,48.82,48.82,48.7,48.72,36900.0,33.9161,33.9161,33.8328,33.8467,36900.0
2009-12-21 10:00:00,48.74,48.92,48.73,48.85,52900.0,33.8605,33.9856,33.8536,33.937,52900.0
2009-12-21 10:05:00,48.85,48.85,48.79,48.82,28300.0,33.937,33.937,33.8953,33.9161,28300.0
2009-12-21 10:10:00,48.83,48.85,48.8,48.83,43600.0,33.9231,33.937,33.9022,33.9231,43600.0
2009-12-21 10:15:00,48.84,48.92,48.82,48.9,36500.0,33.93,33.9856,33.9161,33.9717,36500.0
2009-12-21 10:20:00,48.91,49.01,48.9,49.01,48600.0,33.9786,34.0481,33.9717,34.0481,48600.0
2009-12-21 10:25:00,48.99,49.03,48.99,49.02,71000.0,34.0342,34.062,34.0342,34.0551,71000.0
2009-12-21 10:30:00,49.02,49.02,48.87,48.87,43400.0,34.0551,34.0551,33.9509,33.9509,43400.0
2009-12-21 10:35:00,48.88,48.91,48.87,48.91,30300.0,33.9578,33.9786,33.9509,33.9786,30300.0
2009-12-21 10:40:00,48.9,48.9,48.79,48.8,43000.0,33.9717,33.9717,33.8953,33.9022,43000.0
2009-12-21 10:45:00,48.8,48.84,48.77,48.83,38500.0,33.9022,33.93,33.8814,33.9231,38500.0
2009-12-21 10:50:00,48.83,48.89,48.82,48.87,29100.0,33.9231,33.9648,33.9161,33.9509,29100.0
2009-12-21 10:55:00,48.87,48.87,48.8,48.82,44000.0,33.9509,33.9509,33.9022,33.9161,44000.0
2009-12-21 11:00:00,48.83,48.84,48.78,48.84,35800.0,33.9231,33.93,33.8883,33.93,35800.0
2009-12-21 11:05:00,48.83,48.85,48.77,48.77,24200.0,33.9231,33.937,33.8814,33.8814,24200.0
2009-12-21 11:10:00,48.77,48.8,48.75,48.76,26500.0,33.8814,33.9022,33.8675,33.8744,26500.0
2009-12-21 11:15:00,48.76,48.77,48.75,48.77,26200.0,33.8744,33.8814,33.8675,33.8814,26200.0
2009-12-21 11:20:00,48.77,48.81,48.76,48.78,24300.0,33.8814,33.9092,33.8744,33.8883,24300.0
2009-12-21 11:25:00,48.78,48.78,48.65,48.65,26600.0,33.8883,33.8883,33.798,33.798,26600.0
2009-12-21 11:30:00,48.65,48.68,48.62,48.65,27200.0,33.798,33.8189,33.7772,33.798,27200.0
2009-12-21 11:35:00,48.65,48.7,48.64,48.69,15700.0,33.798,33.8328,33.7911,33.8258,15700.0
2009-12-21 11:40:00,48.68,48.68,48.61,48.64,24600.0,33.8189,33.8189,33.7702,33.7911,24600.0
2009-12-21 11:45:00,48.64,48.66,48.61,48.65,32600.0,33.7911,33.805,33.7702,33.798,32600.0
2009-12-21 11:50:00,48.65,48.72,48.64,48.72,15100.0,33.798,33.8467,33.7911,33.8467,15100.0
2009-12-21 11:55:00,48.71,48.71,48.66,48.66,12500.0,33.8397,33.8397,33.805,33.805,12500.0
2009-12-21 12:00:00,48.67,48.67,48.6,48.65,25400.0,33.8119,33.8119,33.7633,33.798,25400.0
2009-12-21 12:05:00,48.65,48.67,48.58,48.58,40000.0,33.798,33.8119,33.7494,33.7494,40000.0
2009-12-21 12:10:00,48.59,48.61,48.54,48.54,17700.0,33.7563,33.7702,33.7216,33.7216,17700.0
2009-12-21 12:15:00,48.54,48.58,48.5,48.58,33600.0,33.7216,33.7494,33.6938,33.7494,33600.0
2009-12-21 12:20:00,48.58,48.62,48.58,48.6,16300.0,33.7494,33.7772,33.7494,33.7633,16300.0
2009-12-21 12:25:00,48.61,48.65,48.6,48.63,18700.0,33.7702,33.798,33.7633,33.7841,18700.0
2009-12-21 12:30:00,48.62,48.65,48.6,48.63,21600.0,33.7772,33.798,33.7633,33.7841,21600.0
2009-12-21 12:35:00,48.64,48.65,48.63,48.65,13900.0,33.7911,33.798,33.7841,33.798,13900.0
2009-12-21 12:40:00,48.65,48.66,48.64,48.65,54000.0,33.798,33.805,33.7911,33.798,54000.0
2009-12-21 12:45:00,48.65,48.65,48.62,48.65,36300.0,33.798,33.798,33.7772,33.798,36300.0
2009-12-21 12:50:00,48.64,48.65,48.64,48.65,19300.0,33.7911,33.798,33.7911,33.798,19300.0
2009-12-21 12:55:00,48.65,48.71,48.65,48.69,34000.0,33.798,33.8397,33.798,33.8258,34000.0
2009-12-21 13:00:00,48.71,48.72,48.69,48.69,14400.0,33.8397,33.8467,33.8258,33.8258,14400.0
2009-12-21 13:05:00,48.68,48.71,48.68,48.7,12000.0,33.8189,33.8397,33.8189,33.8328,12000.0
2009-12-21 13:10:00,48.69,48.7,48.64,48.66,25200.0,33.8258,33.8328,33.7911,33.805,25200.0
2009-12-21 13:15:00,48.67,48.71,48.64,48.66,24600.0,33.8119,33.8397,33.7911,33.805,24600.0
2009-12-21 13:20:00,48.67,48.69,48.65,48.65,11400.0,33.8119,33.8258,33.798,33.798,11400.0
2009-12-21 13:25:00,48.66,48.68,48.65,48.67,12500.0,33.805,33.8189,33.798,33.8119,12500.0
2009-12-21 13:30:00,48.67,48.68,48.66,48.66,16500.0,33.8119,33.8189,33.805,33.805,16500.0
2009-12-21 13:35:00,48.67,48.67,48.65,48.66,24300.0,33.8119,33.8119,33.798,33.805,24300.0
2009-12-21 13:40:00,48.66,48.68,48.65,48.67,26300.0,33.805,33.8189,33.798,33.8119,26300.0
2009-12-21 13:45:00,48.67,48.73,48.66,48.73,48500.0,33.8119,33.8536,33.805,33.8536,48500.0
2009-12-21 13:50:00,48.73,48.73,48.69,48.69,31900.0,33.8536,33.8536,33.8258,33.8258,31900.0
2009-12-21 13:55:00,48.69,48.71,48.66,48.66,15800.0,33.8258,33.8397,33.805,33.805,15800.0
2009-12-21 14:00:00,48.67,48.67,48.65,48.66,25400.0,33.8119,33.8119,33.798,33.805,25400.0
2009-12-21 14:05:00,48.67,48.7,48.66,48.66,19600.0,33.8119,33.8328,33.805,33.805,19600.0
2009-12-21 14:10:00,48.66,48.67,48.65,48.65,12400.0,33.805,33.8119,33.798,33.798,12400.0
2009-12-21 14:15:00,48.65,48.68,48.65,48.66,28000.0,33.798,33.8189,33.798,33.805,28000.0
2009-12-21 14:20:00,48.67,48.7,48.66,48.66,23500.0,33.8119,33.8328,33.805,33.805,23500.0
2009-12-21 14:25:00,48.67,48.67,48.65,48.65,11400.0,33.8119,33.8119,33.798,33.798,11400.0
2009-12-21 14:30:00,48.65,48.67,48.65,48.66,21600.0,33.798,33.8119,33.798,33.805,21600.0
2009-12-21 14:35:00,48.66,48.67,48.65,48.66,34500.0,33.805,33.8119,33.798,33.805,34500.0
2009-12-21 14:40:00,48.67,48.67,48.65,48.65,33100.0,33.8119,33.8119,33.798,33.798,33100.0
2009-12-21 14:45:00,48.65,48.66,48.65,48.66,42900.0,33.798,33.805,33.798,33.805,42900.0
2009-12-21 14:50:00,48.65,48.68,48.65,48.65,37900.0,33.798,33.8189,33.798,33.798,37900.0
2009-12-21 14:55:00,48.65,48.66,48.64,48.65,29200.0,33.798,33.805,33.7911,33.798,29200.0
2009-12-21 15:00:00,48.65,48.66,48.65,48.66,58500.0,33.798,33.805,33.798,33.805,58500.0
2009-12-21 15:05:00,48.66,48.66,48.65,48.66,22300.0,33.805,33.805,33.798,33.805,22300.0
2009-12-21 15:10:00,48.65,48.66,48.61,48.62,125200.0,33.798,33.805,33.7702,33.7772,125200.0
2009-12-21 15:15:00,48.62,48.63,48.59,48.6,34800.0,33.7772,33.7841,33.7563,33.7633,34800.0
2009-12-21 15:20:00,48.6,48.61,48.56,48.58,31000.0,33.7633,33.7702,33.7355,33.7494,31000.0
2009-12-21 15:25:00,48.57,48.6,48.55,48.59,51400.0,33.7424,33.7633,33.7285,33.7563,51400.0
2009-12-21 15:30:00,48.59,48.62,48.58,48.6,55600.0,33.7563,33.7772,33.7494,33.7633,55600.0
2009-12-21 15:35:00,48.6,48.67,48.6,48.67,68000.0,33.7633,33.8119,33.7633,33.8119,68000.0
2009-12-21 15:40:00,48.67,48.67,48.64,48.66,80400.0,33.8119,33.8119,33.7911,33.805,80400.0
2009-12-21 15:45:00,48.66,48.66,48.63,48.63,58000.0,33.805,33.805,33.7841,33.7841,58000.0
2009-12-21 15:50:00,48.64,48.64,48.62,48.62,87500.0,33.7911,33.7911,33.7772,33.7772,87500.0
2009-12-21 15:55:00,48.62,48.64,48.58,48.63,171900.0,33.7772,33.7911,33.7494,33.7841,171900.0
2009-12-22 09:30:00,48.7,48.84,48.51,48.73,72900.0,33.8328,33.93,33.7008,33.8536,72900.0
2009-12-22 09:35:00,48.73,48.77,48.67,48.75,51800.0,33.8536,33.8814,33.8119,33.8675,51800.0
2009-12-22 09:40:00,48.75,48.92,48.62,48.77,41700.0,33.8675,33.9856,33.7772,33.8814,41700.0
2009-12-22 09:45:00,48.77,48.81,48.7,48.72,9600.0,33.8814,33.9092,33.8328,33.8467,9600.0
2009-12-22 09:50:00,48.72,48.85,48.72,48.78,25000.0,33.8467,33.937,33.8467,33.8883,25000.0
2009-12-22 09:55:00,48.79,48.81,48.74,48.8,17000.0,33.8953,33.9092,33.8605,33.9022,17000.0
2009-12-22 10:00:00,48.81,48.89,48.68,48.75,53400.0,33.9092,33.9648,33.8189,33.8675,53400.0
2009-12-22 10:05:00,48.76,48.93,48.69,48.91,42700.0,33.8744,33.9925,33.8258,33.9786,42700.0
2009-12-22 10:10:00,48.92,48.95,48.88,48.94,39300.0,33.9856,34.0064,33.9578,33.9995,39300.0
2009-12-22 10:15:00,48.94,48.99,48.91,48.92,38600.0,33.9995,34.0342,33.9786,33.9856,38600.0
2009-12-22 10:20:00,48.92,48.98,48.89,48.97,25800.0,33.9856,34.0273,33.9648,34.0203,25800.0
2009-12-22 10:25:00,48.97,49.02,48.95,48.95,45900.0,34.0203,34.0551,34.0064,34.0064,45900.0
2009-12-22 10:30:00,48.97,48.97,48.86,48.87,33700.0,34.0203,34.0203,33.9439,33.9509,33700.0
2009-12-22 10:35:00,48.89,48.89,48.85,48.86,15300.0,33.9648,33.9648,33.937,33.9439,15300.0
2009-12-22 10:40:00,48.86,48.86,48.77,48.78,51200.0,33.9439,33.9439,33.8814,33.8883,51200.0
2009-12-22 10:45:00,48.78,48.79,48.72,48.78,61600.0,33.8883,33.8953,33.8467,33.8883,61600.0
2009-12-22 10:50:00,48.79,48.89,48.78,48.89,27200.0,33.8953,33.9648,33.8883,33.9648,27200.0
2009-12-22 10:55:00,48.89,48.9,48.85,48.87,19000.0,33.9648,33.9717,33.937,33.9509,19000.0
2009-12-22 11:00:00,48.87,48.87,48.78,48.79,21200.0,33.9509,33.9509,33.8883,33.8953,21200.0
2009-12-22 11:05:00,48.78,48.84,48.78,48.84,28200.0,33.8883,33.93,33.8883,33.93,28200.0
2009-12-22 11:10:00,48.84,48.89,48.83,48.89,23200.0,33.93,33.9648,33.9231,33.9648,23200.0
2009-12-22 11:15:00,48.88,48.89,48.84,48.85,20200.0,33.9578,33.9648,33.93,33.937,20200.0
2009-12-22 11:20:00,48.84,48.89,48.83,48.89,25000.0,33.93,33.9648,33.9231,33.9648,25000.0
2009-12-22 11:25:00,48.89,48.92,48.85,48.91,23800.0,33.9648,33.9856,33.937,33.9786,23800.0
2009-12-22 11:30:00,48.91,48.92,48.87,48.87,29700.0,33.9786,33.9856,33.9509,33.9509,29700.0
2009-12-22 11:35:00,48.88,48.88,48.84,48.84,20300.0,33.9578,33.9578,33.93,33.93,20300.0
2009-12-22 11:40:00,48.84,48.84,48.81,48.82,15500.0,33.93,33.93,33.9092,33.9161,15500.0
2009-12-22 11:45:00,48.82,48.83,48.81,48.83,18500.0,33.9161,33.9231,33.9092,33.9231,18500.0
2009-12-22 11:50:00,48.83,48.83,48.82,48.83,22500.0,33.9231,33.9231,33.9161,33.9231,22500.0
2009-12-22 11:55:00,48.82,48.83,48.8,48.81,19200.0,33.9161,33.9231,33.9022,33.9092,19200.0
2009-12-22 12:00:00,48.81,48.81,48.78,48.79,15800.0,33.9092,33.9092,33.8883,33.8953,15800.0
2009-12-22 12:05:00,48.79,48.81,48.78,48.81,32700.0,33.8953,33.9092,33.8883,33.9092,32700.0
2009-12-22 12:10:00,48.81,48.81,48.8,48.8,13100.0,33.9092,33.9092,33.9022,33.9022,13100.0
2009-12-22 12:15:00,48.8,48.81,48.79,48.79,18600.0,33.9022,33.9092,33.8953,33.8953,18600.0
2009-12-22 12:20:00,48.79,48.8,48.76,48.77,13000.0,33.8953,33.9022,33.8744,33.8814,13000.0
2009-12-22 12:25:00,48.77,48.82,48.76,48.78,43900.0,33.8814,33.9161,33.8744,33.8883,43900.0
2009-12-22 12:30:00,48.78,48.8,48.77,48.77,17200.0,33.8883,33.9022,33.8814,33.8814,17200.0
2009-12-22 12:35:00,48.76,48.9,48.76,48.9,24200.0,33.8744,33.9717,33.8744,33.9717,24200.0
2009-12-22 12:40:00,48.89,48.9,48.88,48.89,26200.0,33.9648,33.9717,33.9578,33.9648,26200.0
2009-12-22 12:45:00,48.88,48.92,48.87,48.92,16700.0,33.9578,33.9856,33.9509,33.9856,16700.0
2009-12-22 12:50:00,48.91,48.97,48.91,48.96,35800.0,33.9786,34.0203,33.9786,34.0134,35800.0
2009-12-22 12:55:00,48.95,48.96,48.92,48.93,17600.0,34.0064,34.0134,33.9856,33.9925,17600.0
2009-12-22 13:00:00,48.94,48.98,48.91,48.98,30400.0,33.9995,34.0273,33.9786,34.0273,30400.0
2009-12-22 13:05:00,48.99,48.99,48.94,48.96,36700.0,34.0342,34.0342,33.9995,34.0134,36700.0
2009-12-22 13:10:00,48.95,48.97,48.88,48.88,49500.0,34.0064,34.0203,33.9578,33.9578,49500.0
2009-12-22 13:15:00,48.88,48.92,48.88,48.91,17200.0,33.9578,33.9856,33.9578,33.9786,17200.0
2009-12-22 13:20:00,48.92,48.95,48.91,48.95,21200.0,33.9856,34.0064,33.9786,34.0064,21200.0
2009-12-22 13:25:00,48.94,48.95,48.91,48.92,7900.0,33.9995,34.0064,33.9786,33.9856,7900.0
2009-12-22 13:30:00,48.91,48.92,48.87,48.87,21300.0,33.9786,33.9856,33.9509,33.9509,21300.0
2009-12-22 13:35:00,48.88,48.91,48.87,48.88,34200.0,33.9578,33.9786,33.9509,33.9578,34200.0
2009-12-22 13:40:00,48.88,48.9,48.87,48.9,19800.0,33.9578,33.9717,33.9509,33.9717,19800.0
2009-12-22 13:45:00,48.89,48.9,48.88,48.88,22400.0,33.9648,33.9717,33.9578,33.9578,22400.0
2009-12-22 13:50:00,48.88,48.93,48.88,48.93,38600.0,33.9578,33.9925,33.9578,33.9925,38600.0
2009-12-22 13:55:00,48.93,48.94,48.93,48.94,14400.0,33.9925,33.9995,33.9925,33.9995,14400.0
2009-12-22 14:00:00,48.93,48.95,48.9,48.92,47400.0,33.9925,34.0064,33.9717,33.9856,47400.0
2009-12-22 14:05:00,48.92,48.95,48.91,48.92,23100.0,33.9856,34.0064,33.9786,33.9856,23100.0
2009-12-22 14:10:00,48.92,48.92,48.91,48.92,11600.0,33.9856,33.9856,33.9786,33.9856,11600.0
2009-12-22 14:15:00,48.92,48.92,48.89,48.89,30600.0,33.9856,33.9856,33.9648,33.9648,30600.0
2009-12-22 14:20:00,48.9,48.91,48.88,48.9,33000.0,33.9717,33.9786,33.9578,33.9717,33000.0
2009-12-22 14:25:00,48.89,48.9,48.87,48.87,15300.0,33.9648,33.9717,33.9509,33.9509,15300.0
2009-12-22 14:30:00,48.87,48.9,48.87,48.9,24000.0,33.9509,33.9717,33.9509,33.9717,24000.0
2009-12-22 14:35:00,48.9,48.95,48.89,48.95,36300.0,33.9717,34.0064,33.9648,34.0064,36300.0
2009-12-22 14:40:00,48.95,48.95,48.93,48.94,26000.0,34.0064,34.0064,33.9925,33.9995,26000.0
2009-12-22 14:45:00,48.95,48.96,48.93,48.94,60700.0,34.0064,34.0134,33.9925,33.9995,60700.0
2009-12-22 14:50:00,48.93,48.97,48.92,48.95,72900.0,33.9925,34.0203,33.9856,34.0064,72900.0
2009-12-22 14:55:00,48.94,48.95,48.94,48.94,19700.0,33.9995,34.0064,33.9995,33.9995,19700.0
2009-12-22 15:00:00,48.94,48.95,48.91,48.92,36700.0,33.9995,34.0064,33.9786,33.9856,36700.0
2009-12-22 15:05:00,48.92,48.93,48.91,48.93,25900.0,33.9856,33.9925,33.9786,33.9925,25900.0
2009-12-22 15:10:00,48.94,48.94,48.92,48.92,14200.0,33.9995,33.9995,33.9856,33.9856,14200.0
2009-12-22 15:15:00,48.92,48.95,48.91,48.94,37100.0,33.9856,34.0064,33.9786,33.9995,37100.0
2009-12-22 15:20:00,48.94,48.97,48.94,48.97,36000.0,33.9995,34.0203,33.9995,34.0203,36000.0
2009-12-22 15:25:00,48.97,49.0,48.97,49.0,28700.0,34.0203,34.0412,34.0203,34.0412,28700.0
2009-12-22 15:30:00,49.0,49.0,48.96,48.98,52200.0,34.0412,34.0412,34.0134,34.0273,52200.0
2009-12-22 15:35:00,48.98,49.0,48.96,48.96,43700.0,34.0273,34.0412,34.0134,34.0134,43700.0
2009-12-22 15:40:00,48.96,48.97,48.96,48.96,27800.0,34.0134,34.0203,34.0134,34.0134,27800.0
2009-12-22 15:45:00,48.97,48.97,48.96,48.96,42400.0,34.0203,34.0203,34.0134,34.0134,42400.0
2009-12-22 15:50:00,48.96,48.97,48.93,48.93,121100.0,34.0134,34.0203,33.9925,33.9925,121100.0
2009-12-22 15:55:00,48.94,48.97,48.92,48.95,244900.0,33.9995,34.0203,33.9856,34.0064,244900.0
2009-12-23 09:30:00,48.82,49.0,48.77,48.96,50500.0,33.9161,34.0412,33.8814,34.0134,50500.0
2009-12-23 09:35:00,48.96,49.15,48.92,49.15,55400.0,34.0134,34.1454,33.9856,34.1454,55400.0
2009-12-23 09:40:00,49.15,49.16,49.05,49.14,50300.0,34.1454,34.1523,34.0759,34.1384,50300.0
2009-12-23 09:45:00,49.14,49.14,49.09,49.1,41600.0,34.1384,34.1384,34.1037,34.1106,41600.0
2009-12-23 09:50:00,49.1,49.1,48.98,49.09,33600.0,34.1106,34.1106,34.0273,34.1037,33600.0
2009-12-23 09:55:00,49.09,49.1,49.03,49.06,47900.0,34.1037,34.1106,34.062,34.0829,47900.0
2009-12-23 10:00:00,49.05,49.06,48.96,49.02,79100.0,34.0759,34.0829,34.0134,34.0551,79100.0
2009-12-23 10:05:00,49.02,49.06,49.0,49.0,30200.0,34.0551,34.0829,34.0412,34.0412,30200.0
2009-12-23 10:10:00,49.0,49.05,49.0,49.01,36000.0,34.0412,34.0759,34.0412,34.0481,36000.0
2009-12-23 10:15:00,49.02,49.06,49.01,49.05,34300.0,34.0551,34.0829,34.0481,34.0759,34300.0
2009-12-23 10:20:00,49.05,49.06,48.9,48.94,35500.0,34.0759,34.0829,33.9717,33.9995,35500.0
2009-12-23 10:25:00,48.93,48.97,48.85,48.9,46400.0,33.9925,34.0203,33.937,33.9717,46400.0
2009-12-23 10:30:00,48.91,48.94,48.9,48.9,24200.0,33.9786,33.9995,33.9717,33.9717,24200.0
2009-12-23 10:35:00,48.9,49.01,48.9,49.01,27200.0,33.9717,34.0481,33.9717,34.0481,27200.0
2009-12-23 10:40:00,49.01,49.07,49.0,49.05,28500.0,34.0481,34.0898,34.0412,34.0759,28500.0
2009-12-23 10:45:00,49.05,49.08,49.04,49.06,22300.0,34.0759,34.0967,34.069,34.0829,22300.0
2009-12-23 10:50:00,49.07,49.1,49.06,49.09,37500.0,34.0898,34.1106,34.0829,34.1037,37500.0
2009-12-23 10:55:00,49.1,49.15,49.08,49.15,33600.0,34.1106,34.1454,34.0967,34.1454,33600.0
2009-12-23 11:00:00,49.15,49.18,49.13,49.17,31500.0,34.1454,34.1662,34.1315,34.1593,31500.0
2009-12-23 11:05:00,49.17,49.2,49.15,49.18,19100.0,34.1593,34.1801,34.1454,34.1662,19100.0
2009-12-23 11:10:00,49.18,49.19,49.13,49.14,26800.0,34.1662,34.1732,34.1315,34.1384,26800.0
2009-12-23 11:15:00,49.14,49.15,49.11,49.11,10000.0,34.1384,34.1454,34.1176,34.1176,10000.0
2009-12-23 11:20:00,49.11,49.12,49.1,49.1,10500.0,34.1176,34.1245,34.1106,34.1106,10500.0
2009-12-23 11:25:00,49.1,49.12,49.1,49.1,22200.0,34.1106,34.1245,34.1106,34.1106,22200.0
2009-12-23 11:30:00,49.1,49.13,49.1,49.13,15100.0,34.1106,34.1315,34.1106,34.1315,15100.0
2009-12-23 11:35:00,49.12,49.14,49.09,49.09,47100.0,34.1245,34.1384,34.1037,34.1037,47100.0
2009-12-23 11:40:00,49.1,49.1,49.07,49.09,42800.0,34.1106,34.1106,34.0898,34.1037,42800.0
2009-12-23 11:45:00,49.09,49.1,49.09,49.1,34400.0,34.1037,34.1106,34.1037,34.1106,34400.0
2009-12-23 11:50:00,49.1,49.15,49.1,49.13,23500.0,34.1106,34.1454,34.1106,34.1315,23500.0
2009-12-23 11:55:00,49.13,49.13,49.12,49.13,5800.0,34.1315,34.1315,34.1245,34.1315,5800.0
2009-12-23 12:00:00,49.12,49.14,49.1,49.13,18300.0,34.1245,34.1384,34.1106,34.1315,18300.0
2009-12-23 12:05:00,49.13,49.15,49.09,49.1,37400.0,34.1315,34.1454,34.1037,34.1106,37400.0
2009-12-23 12:10:00,49.1,49.13,49.1,49.13,13000.0,34.1106,34.1315,34.1106,34.1315,13000.0
2009-12-23 12:15:00,49.13,49.13,49.12,49.12,9900.0,34.1315,34.1315,34.1245,34.1245,9900.0
2009-12-23 12:20:00,49.12,49.16,49.12,49.16,17800.0,34.1245,34.1523,34.1245,34.1523,17800.0
2009-12-23 12:25:00,49.16,49.17,49.15,49.15,10700.0,34.1523,34.1593,34.1454,34.1454,10700.0
2009-12-23 12:30:00,49.15,49.16,49.15,49.15,15200.0,34.1454,34.1523,34.1454,34.1454,15200.0
2009-12-23 12:35:00,49.14,49.15,49.14,49.15,8900.0,34.1384,34.1454,34.1384,34.1454,8900.0
2009-12-23 12:40:00,49.15,49.15,49.14,49.15,13200.0,34.1454,34.1454,34.1384,34.1454,13200.0
2009-12-23 12:45:00,49.15,49.15,49.14,49.14,7700.0,34.1454,34.1454,34.1384,34.1384,7700.0
2009-12-23 12:50:00,49.15,49.15,49.14,49.14,25400.0,34.1454,34.1454,34.1384,34.1384,25400.0
2009-12-23 12:55:00,49.15,49.16,49.14,49.15,39100.0,34.1454,34.1523,34.1384,34.1454,39100.0
2009-12-23 13:00:00,49.15,49.16,49.14,49.15,22700.0,34.1454,34.1523,34.1384,34.1454,22700.0
2009-12-23 13:05:00,49.15,49.16,49.15,49.16,17900.0,34.1454,34.1523,34.1454,34.1523,17900.0
2009-12-23 13:10:00,49.15,49.17,49.15,49.16,33000.0,34.1454,34.1593,34.1454,34.1523,33000.0
2009-12-23 13:15:00,49.17,49.2,49.16,49.19,20500.0,34.1593,34.1801,34.1523,34.1732,20500.0
2009-12-23 13:20:00,49.2,49.25,49.19,49.24,32000.0,34.1801,34.2149,34.1732,34.2079,32000.0
2009-12-23 13:25:00,49.24,49.25,49.24,49.25,7600.0,34.2079,34.2149,34.2079,34.2149,7600.0
2009-12-23 13:30:00,49.25,49.25,49.22,49.23,26700.0,34.2149,34.2149,34.194,34.201,26700.0
2009-12-23 13:35:00,49.23,49.25,49.22,49.24,19400.0,34.201,34.2149,34.194,34.2079,19400.0
2009-12-23 13:40:00,49.24,49.25,49.24,49.24,13200.0,34.2079,34.2149,34.2079,34.2079,13200.0
2009-12-23 13:45:00,49.24,49.26,49.24,49.24,28500.0,34.2079,34.2218,34.2079,34.2079,28500.0
2009-12-23 13:50:00,49.25,49.25,49.24,49.25,21900.0,34.2149,34.2149,34.2079,34.2149,21900.0
2009-12-23 13:55:00,49.25,49.25,49.24,49.24,9300.0,34.2149,34.2149,34.2079,34.2079,9300.0
2009-12-23 14:00:00,49.25,49.25,49.24,49.25,9600.0,34.2149,34.2149,34.2079,34.2149,9600.0
2009-12-23 14:05:00,49.25,49.25,49.24,49.25,11400.0,34.2149,34.2149,34.2079,34.2149,11400.0
2009-12-23 14:10:00,49.25,49.25,49.21,49.22,26600.0,34.2149,34.2149,34.1871,34.194,26600.0
2009-12-23 14:15:00,49.22,49.22,49.21,49.21,17600.0,34.194,34.194,34.1871,34.1871,17600.0
2009-12-23 14:20:00,49.21,49.25,49.21,49.25,33600.0,34.1871,34.2149,34.1871,34.2149,33600.0
2009-12-23 14:25:00,49.25,49.25,49.24,49.25,14800.0,34.2149,34.2149,34.2079,34.2149,14800.0
2009-12-23 14:30:00,49.25,49.25,49.24,49.25,9700.0,34.2149,34.2149,34.2079,34.2149,9700.0
2009-12-23 14:35:00,49.25,49.25,49.24,49.25,29500.0,34.2149,34.2149,34.2079,34.2149,29500.0
2009-12-23 14:40:00,49.25,49.25,49.23,49.24,28900.0,34.2149,34.2149,34.201,34.2079,28900.0
2009-12-23 14:45:00,49.24,49.25,49.22,49.23,20300.0,34.2079,34.2149,34.194,34.201,20300.0
2009-12-23 14:50:00,49.23,49.25,49.22,49.24,17200.0,34.201,34.2149,34.194,34.2079,17200.0
2009-12-23 14:55:00,49.24,49.25,49.24,49.25,17600.0,34.2079,34.2149,34.2079,34.2149,17600.0
2009-12-23 15:00:00,49.25,49.25,49.24,49.25,16100.0,34.2149,34.2149,34.2079,34.2149,16100.0
2009-12-23 15:05:00,49.24,49.25,49.24,49.25,20300.0,34.2079,34.2149,34.2079,34.2149,20300.0
2009-12-23 15:10:00,49.24,49.25,49.24,49.25,11300.0,34.2079,34.2149,34.2079,34.2149,11300.0
2009-12-23 15:15:00,49.25,49.3,49.24,49.25,70800.0,34.2149,34.2496,34.2079,34.2149,70800.0
2009-12-23 15:20:00,49.25,49.26,49.25,49.25,19200.0,34.2149,34.2218,34.2149,34.2149,19200.0
2009-12-23 15:25:00,49.25,49.26,49.25,49.25,17200.0,34.2149,34.2218,34.2149,34.2149,17200.0
2009-12-23 15:30:00,49.25,49.26,49.17,49.2,55200.0,34.2149,34.2218,34.1593,34.1801,55200.0
2009-12-23 15:35:00,49.2,49.22,49.18,49.21,37700.0,34.1801,34.194,34.1662,34.1871,37700.0
2009-12-23 15:40:00,49.2,49.23,49.19,49.23,55400.0,34.1801,34.201,34.1732,34.201,55400.0
2009-12-23 15:45:00,49.23,49.23,49.15,49.15,68900.0,34.201,34.201,34.1454,34.1454,68900.0
2009-12-23 15:50:00,49.15,49.22,49.14,49.21,91300.0,34.1454,34.194,34.1384,34.1871,91300.0
2009-12-23 15:55:00,49.21,49.22,49.13,49.14,120500.0,34.1871,34.194,34.1315,34.1384,120500.0
2009-12-24 09:30:00,49.16,49.71,49.16,49.68,54800.0,34.1523,34.5344,34.1523,34.5136,54800.0
2009-12-24 09:35:00,49.69,49.75,49.63,49.73,39300.0,34.5205,34.5622,34.4788,34.5483,39300.0
2009-12-24 09:40:00,49.73,49.75,49.6,49.66,22800.0,34.5483,34.5622,34.458,34.4997,22800.0
2009-12-24 09:45:00,49.66,49.74,49.66,49.68,25800.0,34.4997,34.5553,34.4997,34.5136,25800.0
2009-12-24 09:50:00,49.68,49.7,49.65,49.69,16500.0,34.5136,34.5275,34.4927,34.5205,16500.0
2009-12-24 09:55:00,49.69,49.81,49.69,49.81,17300.0,34.5205,34.6039,34.5205,34.6039,17300.0
2009-12-24 10:00:00,49.8,49.94,49.78,49.91,46500.0,34.5969,34.6942,34.5831,34.6734,46500.0
2009-12-24 10:05:00,49.91,49.94,49.87,49.89,31600.0,34.6734,34.6942,34.6456,34.6595,31600.0
2009-12-24 10:10:00,49.88,49.93,49.86,49.89,23500.0,34.6525,34.6873,34.6386,34.6595,23500.0
2009-12-24 10:15:00,49.89,49.91,49.83,49.87,40900.0,34.6595,34.6734,34.6178,34.6456,40900.0
2009-12-24 10:20:00,49.88,49.89,49.86,49.88,18400.0,34.6525,34.6595,34.6386,34.6525,18400.0
2009-12-24 10:25:00,49.88,49.89,49.78,49.88,45500.0,34.6525,34.6595,34.5831,34.6525,45500.0
2009-12-24 10:30:00,49.88,49.92,49.86,49.86,23800.0,34.6525,34.6803,34.6386,34.6386,23800.0
2009-12-24 10:35:00,49.86,49.9,49.83,49.9,28100.0,34.6386,34.6664,34.6178,34.6664,28100.0
2009-12-24 10:40:00,49.91,49.94,49.89,49.91,17600.0,34.6734,34.6942,34.6595,34.6734,17600.0
2009-12-24 10:45:00,49.91,49.95,49.9,49.95,21500.0,34.6734,34.7012,34.6664,34.7012,21500.0
2009-12-24 10:50:00,49.95,49.97,49.93,49.96,29000.0,34.7012,34.715,34.6873,34.7081,29000.0
2009-12-24 10:55:00,49.97,49.97,49.96,49.97,8400.0,34.715,34.715,34.7081,34.715,8400.0
2009-12-24 11:00:00,49.96,49.96,49.89,49.89,16200.0,34.7081,34.7081,34.6595,34.6595,16200.0
2009-12-24 11:05:00,49.89,49.91,49.85,49.91,33900.0,34.6595,34.6734,34.6317,34.6734,33900.0
2009-12-24 11:10:00,49.92,50.0,49.91,50.0,30500.0,34.6803,34.7359,34.6734,34.7359,30500.0
2009-12-24 11:15:00,50.0,50.0,49.98,49.99,20200.0,34.7359,34.7359,34.722,34.7289,20200.0
2009-12-24 11:20:00,49.99,50.0,49.95,49.96,15600.0,34.7289,34.7359,34.7012,34.7081,15600.0
2009-12-24 11:25:00,49.96,49.98,49.95,49.98,11700.0,34.7081,34.722,34.7012,34.722,11700.0
2009-12-24 11:30:00,49.98,49.99,49.97,49.99,8500.0,34.722,34.7289,34.715,34.7289,8500.0
2009-12-24 11:35:00,49.99,50.0,49.95,49.95,28900.0,34.7289,34.7359,34.7012,34.7012,28900.0
2009-12-24 11:40:00,49.95,49.95,49.88,49.9,24300.0,34.7012,34.7012,34.6525,34.6664,24300.0
2009-12-24 11:45:00,49.9,49.93,49.85,49.93,19400.0,34.6664,34.6873,34.6317,34.6873,19400.0
2009-12-24 11:50:00,49.94,49.95,49.87,49.87,14000.0,34.6942,34.7012,34.6456,34.6456,14000.0
2009-12-24 11:55:00,49.87,49.87,49.84,49.85,19400.0,34.6456,34.6456,34.6247,34.6317,19400.0
2009-12-24 12:00:00,49.85,49.89,49.84,49.89,13300.0,34.6317,34.6595,34.6247,34.6595,13300.0
2009-12-24 12:05:00,49.88,49.89,49.87,49.87,13000.0,34.6525,34.6595,34.6456,34.6456,13000.0
2009-12-24 12:10:00,49.88,49.93,49.86,49.93,19600.0,34.6525,34.6873,34.6386,34.6873,19600.0
2009-12-24 12:15:00,49.93,49.93,49.89,49.9,12600.0,34.6873,34.6873,34.6595,34.6664,12600.0
2009-12-24 12:20:00,49.89,49.91,49.89,49.91,12000.0,34.6595,34.6734,34.6595,34.6734,12000.0
2009-12-24 12:25:00,49.9,49.91,49.88,49.88,11300.0,34.6664,34.6734,34.6525,34.6525,11300.0
2009-12-24 12:30:00,49.89,49.91,49.85,49.86,44100.0,34.6595,34.6734,34.6317,34.6386,44100.0
2009-12-24 12:35:00,49.86,49.89,49.85,49.88,32900.0,34.6386,34.6595,34.6317,34.6525,32900.0
2009-12-24 12:40:00,49.88,49.89,49.85,49.86,21300.0,34.6525,34.6595,34.6317,34.6386,21300.0
2009-12-24 12:45:00,49.86,49.87,49.84,49.86,46100.0,34.6386,34.6456,34.6247,34.6386,46100.0
2009-12-24 12:50:00,49.86,49.86,49.85,49.85,53300.0,34.6386,34.6386,34.6317,34.6317,53300.0
2009-12-24 12:55:00,49.86,49.93,49.86,49.91,106100.0,34.6386,34.6873,34.6386,34.6734,106100.0
2009-12-28 09:30:00,49.84,49.9,49.76,49.82,50500.0,34.6247,34.6664,34.5692,34.6108,50500.0
2009-12-28 09:35:00,49.82,49.88,49.75,49.78,32100.0,34.6108,34.6525,34.5622,34.5831,32100.0
2009-12-28 09:40:00,49.8,49.89,49.8,49.87,23400.0,34.5969,34.6595,34.5969,34.6456,23400.0
2009-12-28 09:45:00,49.87,49.94,49.86,49.92,25000.0,34.6456,34.6942,34.6386,34.6803,25000.0
2009-12-28 09:50:00,49.92,49.94,49.91,49.93,23900.0,34.6803,34.6942,34.6734,34.6873,23900.0
2009-12-28 09:55:00,49.92,49.93,49.9,49.92,19100.0,34.6803,34.6873,34.6664,34.6803,19100.0
2009-12-28 10:00:00,49.92,49.92,49.79,49.79,50600.0,34.6803,34.6803,34.59,34.59,50600.0
2009-12-28 10:05:00,49.8,49.8,49.73,49.76,31100.0,34.5969,34.5969,34.5483,34.5692,31100.0
2009-12-28 10:10:00,49.77,49.8,49.75,49.75,11400.0,34.5761,34.5969,34.5622,34.5622,11400.0
2009-12-28 10:15:00,49.75,49.78,49.72,49.78,23600.0,34.5622,34.5831,34.5414,34.5831,23600.0
2009-12-28 10:20:00,49.78,49.79,49.75,49.76,15800.0,34.5831,34.59,34.5622,34.5692,15800.0
2009-12-28 10:25:00,49.76,49.8,49.75,49.78,16700.0,34.5692,34.5969,34.5622,34.5831,16700.0
2009-12-28 10:30:00,49.78,49.79,49.74,49.74,16700.0,34.5831,34.59,34.5553,34.5553,16700.0
2009-12-28 10:35:00,49.74,49.8,49.73,49.8,29100.0,34.5553,34.5969,34.5483,34.5969,29100.0
2009-12-28 10:40:00,49.8,49.9,49.79,49.86,26500.0,34.5969,34.6664,34.59,34.6386,26500.0
2009-12-28 10:45:00,49.86,49.91,49.85,49.87,14300.0,34.6386,34.6734,34.6317,34.6456,14300.0
2009-12-28 10:50:00,49.87,49.89,49.81,49.81,21300.0,34.6456,34.6595,34.6039,34.6039,21300.0
2009-12-28 10:55:00,49.81,49.82,49.81,49.82,9600.0,34.6039,34.6108,34.6039,34.6108,9600.0
2009-12-28 11:00:00,49.81,49.82,49.81,49.82,9400.0,34.6039,34.6108,34.6039,34.6108,9400.0
2009-12-28 11:05:00,49.82,49.82,49.81,49.81,8300.0,34.6108,34.6108,34.6039,34.6039,8300.0
2009-12-28 11:10:00,49.81,49.82,49.73,49.75,40000.0,34.6039,34.6108,34.5483,34.5622,40000.0
2009-12-28 11:15:00,49.76,49.8,49.76,49.79,22800.0,34.5692,34.5969,34.5692,34.59,22800.0
2009-12-28 11:20:00,49.78,49.78,49.75,49.77,14100.0,34.5831,34.5831,34.5622,34.5761,14100.0
2009-12-28 11:25:00,49.77,49.77,49.75,49.75,27000.0,34.5761,34.5761,34.5622,34.5622,27000.0
2009-12-28 11:30:00,49.76,49.76,49.75,49.76,12600.0,34.5692,34.5692,34.5622,34.5692,12600.0
2009-12-28 11:35:00,49.76,49.76,49.75,49.76,9300.0,34.5692,34.5692,34.5622,34.5692,9300.0
2009-12-28 11:40:00,49.76,49.76,49.75,49.76,14900.0,34.5692,34.5692,34.5622,34.5692,14900.0
2009-12-28 11:45:00,49.76,49.76,49.75,49.76,15900.0,34.5692,34.5692,34.5622,34.5692,15900.0
2009-12-28 11:50:00,49.75,49.76,49.75,49.75,12200.0,34.5622,34.5692,34.5622,34.5622,12200.0
2009-12-28 11:55:00,49.75,49.81,49.75,49.79,22400.0,34.5622,34.6039,34.5622,34.59,22400.0
2009-12-28 12:00:00,49.79,49.79,49.76,49.78,27900.0,34.59,34.59,34.5692,34.5831,27900.0
2009-12-28 12:05:00,49.78,49.78,49.77,49.78,10100.0,34.5831,34.5831,34.5761,34.5831,10100.0
2009-12-28 12:10:00,49.79,49.79,49.76,49.77,16700.0,34.59,34.59,34.5692,34.5761,16700.0
2009-12-28 12:15:00,49.78,49.8,49.76,49.78,29000.0,34.5831,34.5969,34.5692,34.5831,29000.0
2009-12-28 12:20:00,49.77,49.83,49.76,49.83,14400.0,34.5761,34.6178,34.5692,34.6178,14400.0
2009-12-28 12:25:00,49.82,49.84,49.82,49.83,7500.0,34.6108,34.6247,34.6108,34.6178,7500.0
2009-12-28 12:30:00,49.83,49.86,49.82,49.85,16700.0,34.6178,34.6386,34.6108,34.6317,16700.0
2009-12-28 12:35:00,49.85,49.86,49.81,49.82,17900.0,34.6317,34.6386,34.6039,34.6108,17900.0
2009-12-28 12:40:00,49.81,49.82,49.81,49.82,11300.0,34.6039,34.6108,34.6039,34.6108,11300.0
2009-12-28 12:45:00,49.81,49.82,49.8,49.8,7400.0,34.6039,34.6108,34.5969,34.5969,7400.0
2009-12-28 12:50:00,49.8,49.81,49.8,49.8,5600.0,34.5969,34.6039,34.5969,34.5969,5600.0
2009-12-28 12:55:00,49.81,49.81,49.8,49.81,5900.0,34.6039,34.6039,34.5969,34.6039,5900.0
2009-12-28 13:00:00,49.81,49.81,49.8,49.8,6300.0,34.6039,34.6039,34.5969,34.5969,6300.0
2009-12-28 13:05:00,49.81,49.81,49.8,49.81,13800.0,34.6039,34.6039,34.5969,34.6039,13800.0
2009-12-28 13:10:00,49.82,49.82,49.8,49.8,9000.0,34.6108,34.6108,34.5969,34.5969,9000.0
2009-12-28 13:15:00,49.81,49.82,49.8,49.81,10900.0,34.6039,34.6108,34.5969,34.6039,10900.0
2009-12-28 13:20:00,49.81,49.82,49.81,49.81,3800.0,34.6039,34.6108,34.6039,34.6039,3800.0
2009-12-28 13:25:00,49.82,49.82,49.8,49.8,20900.0,34.6108,34.6108,34.5969,34.5969,20900.0
2009-12-28 13:30:00,49.81,49.81,49.78,49.78,16200.0,34.6039,34.6039,34.5831,34.5831,16200.0
2009-12-28 13:35:00,49.79,49.81,49.78,49.79,26400.0,34.59,34.6039,34.5831,34.59,26400.0
2009-12-28 13:40:00,49.79,49.8,49.79,49.79,5900.0,34.59,34.5969,34.59,34.59,5900.0
2009-12-28 13:45:00,49.8,49.81,49.79,49.79,20200.0,34.5969,34.6039,34.59,34.59,20200.0
2009-12-28 13:50:00,49.79,49.83,49.78,49.82,47900.0,34.59,34.6178,34.5831,34.6108,47900.0
2009-12-28 13:55:00,49.82,49.83,49.81,49.82,4500.0,34.6108,34.6178,34.6039,34.6108,4500.0
2009-12-28 14:00:00,49.83,49.83,49.8,49.8,19300.0,34.6178,34.6178,34.5969,34.5969,19300.0
2009-12-28 14:05:00,49.8,49.81,49.75,49.75,25900.0,34.5969,34.6039,34.5622,34.5622,25900.0
2009-12-28 14:10:00,49.75,49.79,49.71,49.79,50400.0,34.5622,34.59,34.5344,34.59,50400.0
2009-12-28 14:15:00,49.79,49.79,49.72,49.72,22100.0,34.59,34.59,34.5414,34.5414,22100.0
2009-12-28 14:20:00,49.72,49.72,49.64,49.65,67200.0,34.5414,34.5414,34.4858,34.4927,67200.0
2009-12-28 14:25:00,49.66,49.72,49.65,49.72,23200.0,34.4997,34.5414,34.4927,34.5414,23200.0
2009-12-28 14:30:00,49.71,49.75,49.71,49.75,19000.0,34.5344,34.5622,34.5344,34.5622,19000.0
2009-12-28 14:35:00,49.75,49.76,49.72,49.72,16500.0,34.5622,34.5692,34.5414,34.5414,16500.0
2009-12-28 14:40:00,49.73,49.73,49.67,49.69,42600.0,34.5483,34.5483,34.5066,34.5205,42600.0
2009-12-28 14:45:00,49.68,49.75,49.68,49.72,18800.0,34.5136,34.5622,34.5136,34.5414,18800.0
2009-12-28 14:50:00,49.72,49.74,49.72,49.72,31100.0,34.5414,34.5553,34.5414,34.5414,31100.0
2009-12-28 14:55:00,49.73,49.73,49.71,49.72,17600.0,34.5483,34.5483,34.5344,34.5414,17600.0
2009-12-28 15:00:00,49.71,49.73,49.69,49.7,29600.0,34.5344,34.5483,34.5205,34.5275,29600.0
2009-12-28 15:05:00,49.7,49.73,49.7,49.71,36900.0,34.5275,34.5483,34.5275,34.5344,36900.0
2009-12-28 15:10:00,49.71,49.72,49.67,49.67,24500.0,34.5344,34.5414,34.5066,34.5066,24500.0
2009-12-28 15:15:00,49.67,49.71,49.66,49.7,32700.0,34.5066,34.5344,34.4997,34.5275,32700.0
2009-12-28 15:20:00,49.71,49.73,49.69,49.7,35100.0,34.5344,34.5483,34.5205,34.5275,35100.0
2009-12-28 15:25:00,49.7,49.74,49.67,49.67,53200.0,34.5275,34.5553,34.5066,34.5066,53200.0
2009-12-28 15:30:00,49.68,49.74,49.66,49.72,45500.0,34.5136,34.5553,34.4997,34.5414,45500.0
2009-12-28 15:35:00,49.71,49.72,49.65,49.71,56100.0,34.5344,34.5414,34.4927,34.5344,56100.0
2009-12-28 15:40:00,49.71,49.73,49.71,49.73,43600.0,34.5344,34.5483,34.5344,34.5483,43600.0
2009-12-28 15:45:00,49.73,49.75,49.72,49.73,58400.0,34.5483,34.5622,34.5414,34.5483,58400.0
2009-12-28 15:50:00,49.73,49.76,49.7,49.76,63800.0,34.5483,34.5692,34.5275,34.5692,63800.0
2009-12-28 15:55:00,49.76,49.82,49.75,49.8,111200.0,34.5692,34.6108,34.5622,34.5969,111200.0
2009-12-29 09:30:00,49.82,49.99,49.8,49.92,49200.0,34.6108,34.7289,34.5969,34.6803,49200.0
2009-12-29 09:35:00,49.92,49.97,49.88,49.92,29000.0,34.6803,34.715,34.6525,34.6803,29000.0
2009-12-29 09:40:00,49.92,49.93,49.82,49.84,36300.0,34.6803,34.6873,34.6108,34.6247,36300.0
2009-12-29 09:45:00,49.85,49.88,49.76,49.78,38600.0,34.6317,34.6525,34.5692,34.5831,38600.0
2009-12-29 09:50:00,49.79,49.8,49.71,49.74,24600.0,34.59,34.5969,34.5344,34.5553,24600.0
2009-12-29 09:55:00,49.74,49.77,49.72,49.75,28200.0,34.5553,34.5761,34.5414,34.5622,28200.0
2009-12-29 10:00:00,49.72,49.75,49.71,49.75,26700.0,34.5414,34.5622,34.5344,34.5622,26700.0
2009-12-29 10:05:00,49.75,49.75,49.68,49.7,27500.0,34.5622,34.5622,34.5136,34.5275,27500.0
2009-12-29 10:10:00,49.7,49.76,49.7,49.72,21900.0,34.5275,34.5692,34.5275,34.5414,21900.0
2009-12-29 10:15:00,49.72,49.81,49.71,49.8,22200.0,34.5414,34.6039,34.5344,34.5969,22200.0
2009-12-29 10:20:00,49.81,49.86,49.8,49.85,20900.0,34.6039,34.6386,34.5969,34.6317,20900.0
2009-12-29 10:25:00,49.86,49.89,49.82,49.88,21200.0,34.6386,34.6595,34.6108,34.6525,21200.0
2009-12-29 10:30:00,49.88,49.9,49.85,49.86,24700.0,34.6525,34.6664,34.6317,34.6386,24700.0
2009-12-29 10:35:00,49.86,49.88,49.8,49.8,37900.0,34.6386,34.6525,34.5969,34.5969,37900.0
2009-12-29 10:40:00,49.8,49.84,49.8,49.81,14000.0,34.5969,34.6247,34.5969,34.6039,14000.0
2009-12-29 10:45:00,49.8,49.85,49.8,49.82,15700.0,34.5969,34.6317,34.5969,34.6108,15700.0
2009-12-29 10:50:00,49.82,49.86,49.81,49.85,32900.0,34.6108,34.6386,34.6039,34.6317,32900.0
2009-12-29 10:55:00,49.85,49.85,49.8,49.82,30600.0,34.6317,34.6317,34.5969,34.6108,30600.0
2009-12-29 11:00:00,49.82,49.83,49.8,49.8,9900.0,34.6108,34.6178,34.5969,34.5969,9900.0
2009-12-29 11:05:00,49.81,49.83,49.8,49.82,17300.0,34.6039,34.6178,34.5969,34.6108,17300.0
2009-12-29 11:10:00,49.82,49.82,49.77,49.77,15800.0,34.6108,34.6108,34.5761,34.5761,15800.0
2009-12-29 11:15:00,49.78,49.78,49.75,49.78,15700.0,34.5831,34.5831,34.5622,34.5831,15700.0
2009-12-29 11:20:00,49.77,49.78,49.75,49.75,18000.0,34.5761,34.5831,34.5622,34.5622,18000.0
2009-12-29 11:25:00,49.75,49.78,49.75,49.75,10600.0,34.5622,34.5831,34.5622,34.5622,10600.0
2009-12-29 11:30:00,49.75,49.77,49.75,49.75,33200.0,34.5622,34.5761,34.5622,34.5622,33200.0
2009-12-29 11:35:00,49.76,49.76,49.75,49.75,10700.0,34.5692,34.5692,34.5622,34.5622,10700.0
2009-12-29 11:40:00,49.75,49.77,49.75,49.76,13900.0,34.5622,34.5761,34.5622,34.5692,13900.0
2009-12-29 11:45:00,49.76,49.79,49.76,49.76,14000.0,34.5692,34.59,34.5692,34.5692,14000.0
2009-12-29 11:50:00,49.77,49.8,49.76,49.76,23100.0,34.5761,34.5969,34.5692,34.5692,23100.0
2009-12-29 11:55:00,49.77,49.77,49.75,49.76,22600.0,34.5761,34.5761,34.5622,34.5692,22600.0
2009-12-29 12:00:00,49.77,49.8,49.76,49.79,10500.0,34.5761,34.5969,34.5692,34.59,10500.0
2009-12-29 12:05:00,49.79,49.79,49.77,49.77,12900.0,34.59,34.59,34.5761,34.5761,12900.0
2009-12-29 12:10:00,49.78,49.78,49.75,49.77,11100.0,34.5831,34.5831,34.5622,34.5761,11100.0
2009-12-29 12:15:00,49.76,49.77,49.75,49.77,17300.0,34.5692,34.5761,34.5622,34.5761,17300.0
2009-12-29 12:20:00,49.76,49.8,49.75,49.79,32900.0,34.5692,34.5969,34.5622,34.59,32900.0
2009-12-29 12:25:00,49.79,49.79,49.76,49.77,16400.0,34.59,34.59,34.5692,34.5761,16400.0
2009-12-29 12:30:00,49.78,49.79,49.77,49.79,16000.0,34.5831,34.59,34.5761,34.59,16000.0
2009-12-29 12:35:00,49.8,49.82,49.79,49.81,5700.0,34.5969,34.6108,34.59,34.6039,5700.0
2009-12-29 12:40:00,49.81,49.85,49.8,49.85,11800.0,34.6039,34.6317,34.5969,34.6317,11800.0
2009-12-29 12:45:00,49.85,49.85,49.78,49.78,23200.0,34.6317,34.6317,34.5831,34.5831,23200.0
2009-12-29 12:50:00,49.78,49.83,49.78,49.83,18700.0,34.5831,34.6178,34.5831,34.6178,18700.0
2009-12-29 12:55:00,49.83,49.83,49.8,49.81,20600.0,34.6178,34.6178,34.5969,34.6039,20600.0
2009-12-29 13:00:00,49.8,49.84,49.8,49.83,15600.0,34.5969,34.6247,34.5969,34.6178,15600.0
2009-12-29 13:05:00,49.84,49.86,49.83,49.86,18300.0,34.6247,34.6386,34.6178,34.6386,18300.0
2009-12-29 13:10:00,49.86,49.88,49.85,49.88,10500.0,34.6386,34.6525,34.6317,34.6525,10500.0
2009-12-29 13:15:00,49.88,49.89,49.86,49.87,9900.0,34.6525,34.6595,34.6386,34.6456,9900.0
2009-12-29 13:20:00,49.87,49.92,49.87,49.91,13100.0,34.6456,34.6803,34.6456,34.6734,13100.0
2009-12-29 13:25:00,49.92,49.93,49.92,49.92,17000.0,34.6803,34.6873,34.6803,34.6803,17000.0
2009-12-29 13:30:00,49.92,49.96,49.9,49.95,29000.0,34.6803,34.7081,34.6664,34.7012,29000.0
2009-12-29 13:35:00,49.95,49.95,49.92,49.94,11800.0,34.7012,34.7012,34.6803,34.6942,11800.0
2009-12-29 13:40:00,49.94,49.96,49.94,49.95,9000.0,34.6942,34.7081,34.6942,34.7012,9000.0
2009-12-29 13:45:00,49.96,49.96,49.94,49.94,10600.0,34.7081,34.7081,34.6942,34.6942,10600.0
2009-12-29 13:50:00,49.94,49.96,49.94,49.95,7900.0,34.6942,34.7081,34.6942,34.7012,7900.0
2009-12-29 13:55:00,49.95,49.96,49.94,49.95,13600.0,34.7012,34.7081,34.6942,34.7012,13600.0
2009-12-29 14:00:00,49.95,49.97,49.93,49.97,18000.0,34.7012,34.715,34.6873,34.715,18000.0
2009-12-29 14:05:00,49.96,49.99,49.95,49.95,21000.0,34.7081,34.7289,34.7012,34.7012,21000.0
2009-12-29 14:10:00,49.96,49.96,49.93,49.94,14800.0,34.7081,34.7081,34.6873,34.6942,14800.0
2009-12-29 14:15:00,49.94,49.94,49.93,49.93,8500.0,34.6942,34.6942,34.6873,34.6873,8500.0
2009-12-29 14:20:00,49.93,49.97,49.93,49.97,12400.0,34.6873,34.715,34.6873,34.715,12400.0
2009-12-29 14:25:00,49.97,49.98,49.96,49.97,15000.0,34.715,34.722,34.7081,34.715,15000.0
2009-12-29 14:30:00,49.97,49.97,49.96,49.96,4800.0,34.715,34.715,34.7081,34.7081,4800.0
2009-12-29 14:35:00,49.97,49.97,49.96,49.96,6900.0,34.715,34.715,34.7081,34.7081,6900.0
2009-12-29 14:40:00,49.97,49.99,49.97,49.99,21900.0,34.715,34.7289,34.715,34.7289,21900.0
2009-12-29 14:45:00,49.99,49.99,49.97,49.97,15000.0,34.7289,34.7289,34.715,34.715,15000.0
2009-12-29 14:50:00,49.98,50.0,49.97,49.98,38000.0,34.722,34.7359,34.715,34.722,38000.0
2009-12-29 14:55:00,49.98,50.0,49.98,49.99,15500.0,34.722,34.7359,34.722,34.7289,15500.0
2009-12-29 15:00:00,49.98,50.01,49.97,50.0,51300.0,34.722,34.7428,34.715,34.7359,51300.0
2009-12-29 15:05:00,50.01,50.01,49.97,49.97,26000.0,34.7428,34.7428,34.715,34.715,26000.0
2009-12-29 15:10:00,49.97,49.98,49.95,49.95,31300.0,34.715,34.722,34.7012,34.7012,31300.0
2009-12-29 15:15:00,49.95,50.01,49.95,50.0,15600.0,34.7012,34.7428,34.7012,34.7359,15600.0
2009-12-29 15:20:00,50.0,50.01,49.98,50.0,28500.0,34.7359,34.7428,34.722,34.7359,28500.0
2009-12-29 15:25:00,50.0,50.07,50.0,50.07,38900.0,34.7359,34.7845,34.7359,34.7845,38900.0
2009-12-29 15:30:00,50.06,50.09,50.05,50.05,81100.0,34.7776,34.7984,34.7706,34.7706,81100.0
2009-12-29 15:35:00,50.06,50.06,50.01,50.01,22900.0,34.7776,34.7776,34.7428,34.7428,22900.0
2009-12-29 15:40:00,50.01,50.02,49.96,49.97,55200.0,34.7428,34.7498,34.7081,34.715,55200.0
2009-12-29 15:45:00,49.97,49.99,49.95,49.95,58300.0,34.715,34.7289,34.7012,34.7012,58300.0
2009-12-29 15:50:00,49.96,49.96,49.88,49.89,69100.0,34.7081,34.7081,34.6525,34.6595,69100.0
2009-12-29 15:55:00,49.89,49.94,49.87,49.87,165500.0,34.6595,34.6942,34.6456,34.6456,165500.0
2009-12-30 09:30:00,49.73,49.75,49.56,49.75,37100.0,34.5483,34.5622,34.4302,34.5622,37100.0
2009-12-30 09:35:00,49.74,49.93,49.71,49.89,20700.0,34.5553,34.6873,34.5344,34.6595,20700.0
2009-12-30 09:40:00,49.93,50.15,49.93,50.07,40600.0,34.6873,34.8401,34.6873,34.7845,40600.0
2009-12-30 09:45:00,50.07,50.16,50.03,50.06,27800.0,34.7845,34.847,34.7567,34.7776,27800.0
2009-12-30 09:50:00,50.04,50.2,50.04,50.12,29600.0,34.7637,34.8748,34.7637,34.8193,29600.0
2009-12-30 09:55:00,50.11,50.14,50.06,50.09,27500.0,34.8123,34.8332,34.7776,34.7984,27500.0
2009-12-30 10:00:00,50.09,50.1,50.04,50.1,27400.0,34.7984,34.8054,34.7637,34.8054,27400.0
2009-12-30 10:05:00,50.1,50.13,50.04,50.09,23600.0,34.8054,34.8262,34.7637,34.7984,23600.0
2009-12-30 10:10:00,50.06,50.1,50.05,50.08,19100.0,34.7776,34.8054,34.7706,34.7915,19100.0
2009-12-30 10:15:00,50.08,50.22,50.08,50.19,41500.0,34.7915,34.8887,34.7915,34.8679,41500.0
2009-12-30 10:20:00,50.2,50.21,50.16,50.18,26900.0,34.8748,34.8818,34.847,34.8609,26900.0
2009-12-30 10:25:00,50.18,50.21,50.1,50.14,46400.0,34.8609,34.8818,34.8054,34.8332,46400.0
2009-12-30 10:30:00,50.12,50.14,50.11,50.12,21900.0,34.8193,34.8332,34.8123,34.8193,21900.0
2009-12-30 10:35:00,50.12,50.14,50.11,50.13,17700.0,34.8193,34.8332,34.8123,34.8262,17700.0
2009-12-30 10:40:00,50.14,50.14,50.11,50.12,25500.0,34.8332,34.8332,34.8123,34.8193,25500.0
2009-12-30 10:45:00,50.13,50.17,50.12,50.14,14000.0,34.8262,34.854,34.8193,34.8332,14000.0
2009-12-30 10:50:00,50.15,50.19,50.12,50.19,19300.0,34.8401,34.8679,34.8193,34.8679,19300.0
2009-12-30 10:55:00,50.19,50.19,50.14,50.16,11200.0,34.8679,34.8679,34.8332,34.847,11200.0
2009-12-30 11:00:00,50.16,50.17,50.12,50.13,17100.0,34.847,34.854,34.8193,34.8262,17100.0
2009-12-30 11:05:00,50.14,50.15,50.13,50.14,8600.0,34.8332,34.8401,34.8262,34.8332,8600.0
2009-12-30 11:10:00,50.15,50.21,50.14,50.16,32200.0,34.8401,34.8818,34.8332,34.847,32200.0
2009-12-30 11:15:00,50.17,50.18,50.14,50.18,15700.0,34.854,34.8609,34.8332,34.8609,15700.0
2009-12-30 11:20:00,50.18,50.24,50.17,50.19,22300.0,34.8609,34.9026,34.854,34.8679,22300.0
2009-12-30 11:25:00,50.19,50.2,50.19,50.19,5200.0,34.8679,34.8748,34.8679,34.8679,5200.0
2009-12-30 11:30:00,50.19,50.19,50.18,50.19,8700.0,34.8679,34.8679,34.8609,34.8679,8700.0
2009-12-30 11:35:00,50.19,50.19,50.18,50.18,9700.0,34.8679,34.8679,34.8609,34.8609,9700.0
2009-12-30 11:40:00,50.19,50.19,50.13,50.15,16400.0,34.8679,34.8679,34.8262,34.8401,16400.0
2009-12-30 11:45:00,50.15,50.24,50.15,50.23,17900.0,34.8401,34.9026,34.8401,34.8957,17900.0
2009-12-30 11:50:00,50.23,50.28,50.21,50.28,23300.0,34.8957,34.9304,34.8818,34.9304,23300.0
2009-12-30 11:55:00,50.28,50.29,50.26,50.28,24500.0,34.9304,34.9374,34.9165,34.9304,24500.0
2009-12-30 12:00:00,50.27,50.33,50.27,50.32,49400.0,34.9235,34.9651,34.9235,34.9582,49400.0
2009-12-30 12:05:00,50.32,50.44,50.32,50.41,50200.0,34.9582,35.0416,34.9582,35.0207,50200.0
2009-12-30 12:10:00,50.4,50.43,50.37,50.41,25200.0,35.0138,35.0346,34.9929,35.0207,25200.0
2009-12-30 12:15:00,50.41,50.44,50.39,50.42,23700.0,35.0207,35.0416,35.0068,35.0277,23700.0
2009-12-30 12:20:00,50.42,50.43,50.41,50.42,12800.0,35.0277,35.0346,35.0207,35.0277,12800.0
2009-12-30 12:25:00,50.41,50.42,50.41,50.41,11400.0,35.0207,35.0277,35.0207,35.0207,11400.0
2009-12-30 12:30:00,50.4,50.4,50.34,50.34,22200.0,35.0138,35.0138,34.9721,34.9721,22200.0
2009-12-30 12:35:00,50.34,50.34,50.24,50.24,27900.0,34.9721,34.9721,34.9026,34.9026,27900.0
2009-12-30 12:40:00,50.24,50.27,50.24,50.25,16700.0,34.9026,34.9235,34.9026,34.9096,16700.0
2009-12-30 12:45:00,50.25,50.26,50.24,50.24,7100.0,34.9096,34.9165,34.9026,34.9026,7100.0
2009-12-30 12:50:00,50.24,50.31,50.24,50.31,13200.0,34.9026,34.9513,34.9026,34.9513,13200.0
2009-12-30 12:55:00,50.31,50.31,50.27,50.29,8300.0,34.9513,34.9513,34.9235,34.9374,8300.0
2009-12-30 13:00:00,50.29,50.29,50.24,50.24,13900.0,34.9374,34.9374,34.9026,34.9026,13900.0
2009-12-30 13:05:00,50.25,50.27,50.24,50.26,15000.0,34.9096,34.9235,34.9026,34.9165,15000.0
2009-12-30 13:10:00,50.26,50.26,50.23,50.24,14400.0,34.9165,34.9165,34.8957,34.9026,14400.0
2009-12-30 13:15:00,50.24,50.24,50.21,50.21,16300.0,34.9026,34.9026,34.8818,34.8818,16300.0
2009-12-30 13:20:00,50.22,50.25,50.22,50.24,12800.0,34.8887,34.9096,34.8887,34.9026,12800.0
2009-12-30 13:25:00,50.25,50.25,50.24,50.24,7800.0,34.9096,34.9096,34.9026,34.9026,7800.0
2009-12-30 13:30:00,50.25,50.26,50.23,50.24,16800.0,34.9096,34.9165,34.8957,34.9026,16800.0
2009-12-30 13:35:00,50.24,50.27,50.24,50.24,11700.0,34.9026,34.9235,34.9026,34.9026,11700.0
2009-12-30 13:40:00,50.24,50.29,50.24,50.28,9700.0,34.9026,34.9374,34.9026,34.9304,9700.0
2009-12-30 13:45:00,50.29,50.29,50.28,50.29,5000.0,34.9374,34.9374,34.9304,34.9374,5000.0
2009-12-30 13:50:00,50.28,50.33,50.28,50.33,13900.0,34.9304,34.9651,34.9304,34.9651,13900.0
2009-12-30 13:55:00,50.33,50.34,50.32,50.33,11000.0,34.9651,34.9721,34.9582,34.9651,11000.0
2009-12-30 14:00:00,50.33,50.33,50.26,50.27,17900.0,34.9651,34.9651,34.9165,34.9235,17900.0
2009-12-30 14:05:00,50.27,50.33,50.26,50.3,18400.0,34.9235,34.9651,34.9165,34.9443,18400.0
2009-12-30 14:10:00,50.3,50.3,50.29,50.3,15300.0,34.9443,34.9443,34.9374,34.9443,15300.0
2009-12-30 14:15:00,50.3,50.37,50.29,50.37,22400.0,34.9443,34.9929,34.9374,34.9929,22400.0
2009-12-30 14:20:00,50.37,50.37,50.36,50.36,18600.0,34.9929,34.9929,34.986,34.986,18600.0
2009-12-30 14:25:00,50.36,50.37,50.31,50.31,14800.0,34.986,34.9929,34.9513,34.9513,14800.0
2009-12-30 14:30:00,50.31,50.31,50.25,50.25,34700.0,34.9513,34.9513,34.9096,34.9096,34700.0
2009-12-30 14:35:00,50.25,50.26,50.22,50.25,77500.0,34.9096,34.9165,34.8887,34.9096,77500.0
2009-12-30 14:40:00,50.24,50.28,50.24,50.27,12400.0,34.9026,34.9304,34.9026,34.9235,12400.0
2009-12-30 14:45:00,50.28,50.34,50.27,50.34,21900.0,34.9304,34.9721,34.9235,34.9721,21900.0
2009-12-30 14:50:00,50.34,50.37,50.32,50.34,20400.0,34.9721,34.9929,34.9582,34.9721,20400.0
2009-12-30 14:55:00,50.35,50.37,50.35,50.35,12700.0,34.979,34.9929,34.979,34.979,12700.0
2009-12-30 15:00:00,50.34,50.34,50.25,50.27,26300.0,34.9721,34.9721,34.9096,34.9235,26300.0
2009-12-30 15:05:00,50.28,50.31,50.26,50.26,20900.0,34.9304,34.9513,34.9165,34.9165,20900.0
2009-12-30 15:10:00,50.25,50.26,50.22,50.25,61600.0,34.9096,34.9165,34.8887,34.9096,61600.0
2009-12-30 15:15:00,50.26,50.26,50.2,50.21,31400.0,34.9165,34.9165,34.8748,34.8818,31400.0
2009-12-30 15:20:00,50.21,50.23,50.2,50.22,16000.0,34.8818,34.8957,34.8748,34.8887,16000.0
2009-12-30 15:25:00,50.22,50.23,50.2,50.23,42500.0,34.8887,34.8957,34.8748,34.8957,42500.0
2009-12-30 15:30:00,50.23,50.29,50.22,50.24,35900.0,34.8957,34.9374,34.8887,34.9026,35900.0
2009-12-30 15:35:00,50.25,50.25,50.19,50.21,33600.0,34.9096,34.9096,34.8679,34.8818,33600.0
2009-12-30 15:40:00,50.21,50.25,50.2,50.24,29900.0,34.8818,34.9096,34.8748,34.9026,29900.0
2009-12-30 15:45:00,50.23,50.27,50.23,50.27,25000.0,34.8957,34.9235,34.8957,34.9235,25000.0
2009-12-30 15:50:00,50.27,50.27,50.26,50.26,33300.0,34.9235,34.9235,34.9165,34.9165,33300.0
2009-12-30 15:55:00,50.26,50.27,50.23,50.24,96300.0,34.9165,34.9235,34.8957,34.9026,96300.0
2009-12-31 09:30:00,50.19,50.42,50.19,50.38,42200.0,34.8679,35.0277,34.8679,34.9999,42200.0
2009-12-31 09:35:00,50.39,50.4,50.32,50.33,20900.0,35.0068,35.0138,34.9582,34.9651,20900.0
2009-12-31 09:40:00,50.34,50.43,50.33,50.42,16500.0,34.9721,35.0346,34.9651,35.0277,16500.0
2009-12-31 09:45:00,50.42,50.45,50.34,50.45,33200.0,35.0277,35.0485,34.9721,35.0485,33200.0
2009-12-31 09:50:00,50.45,50.53,50.45,50.53,28500.0,35.0485,35.1041,35.0485,35.1041,28500.0
2009-12-31 09:55:00,50.53,50.55,50.45,50.46,11600.0,35.1041,35.118,35.0485,35.0555,11600.0
2009-12-31 10:00:00,50.45,50.5,50.44,50.49,32200.0,35.0485,35.0832,35.0416,35.0763,32200.0
2009-12-31 10:05:00,50.49,50.51,50.41,50.46,28100.0,35.0763,35.0902,35.0207,35.0555,28100.0
2009-12-31 10:10:00,50.47,50.47,50.38,50.38,20300.0,35.0624,35.0624,34.9999,34.9999,20300.0
2009-12-31 10:15:00,50.38,50.45,50.38,50.39,18600.0,34.9999,35.0485,34.9999,35.0068,18600.0
2009-12-31 10:20:00,50.4,50.46,50.39,50.45,15400.0,35.0138,35.0555,35.0068,35.0485,15400.0
2009-12-31 10:25:00,50.45,50.46,50.43,50.44,28500.0,35.0485,35.0555,35.0346,35.0416,28500.0
2009-12-31 10:30:00,50.44,50.44,50.35,50.35,33900.0,35.0416,35.0416,34.979,34.979,33900.0
2009-12-31 10:35:00,50.35,50.35,50.3,50.3,16200.0,34.979,34.979,34.9443,34.9443,16200.0
2009-12-31 10:40:00,50.3,50.31,50.3,50.31,8700.0,34.9443,34.9513,34.9443,34.9513,8700.0
2009-12-31 10:45:00,50.3,50.33,50.3,50.33,12000.0,34.9443,34.9651,34.9443,34.9651,12000.0
2009-12-31 10:50:00,50.33,50.34,50.28,50.3,26100.0,34.9651,34.9721,34.9304,34.9443,26100.0
2009-12-31 10:55:00,50.3,50.3,50.29,50.29,22500.0,34.9443,34.9443,34.9374,34.9374,22500.0
2009-12-31 11:00:00,50.3,50.3,50.28,50.28,9100.0,34.9443,34.9443,34.9304,34.9304,9100.0
2009-12-31 11:05:00,50.28,50.28,50.23,50.23,14100.0,34.9304,34.9304,34.8957,34.8957,14100.0
2009-12-31 11:10:00,50.23,50.23,50.13,50.13,27800.0,34.8957,34.8957,34.8262,34.8262,27800.0
2009-12-31 11:15:00,50.13,50.16,50.11,50.15,17600.0,34.8262,34.847,34.8123,34.8401,17600.0
2009-12-31 11:20:00,50.16,50.19,50.15,50.18,26400.0,34.847,34.8679,34.8401,34.8609,26400.0
2009-12-31 11:25:00,50.18,50.18,50.07,50.07,42400.0,34.8609,34.8609,34.7845,34.7845,42400.0
2009-12-31 11:30:00,50.07,50.07,50.01,50.01,14100.0,34.7845,34.7845,34.7428,34.7428,14100.0
2009-12-31 11:35:00,50.02,50.06,50.01,50.03,34300.0,34.7498,34.7776,34.7428,34.7567,34300.0
2009-12-31 11:40:00,50.04,50.06,50.02,50.05,11300.0,34.7637,34.7776,34.7498,34.7706,11300.0
2009-12-31 11:45:00,50.05,50.08,50.05,50.08,15700.0,34.7706,34.7915,34.7706,34.7915,15700.0
2009-12-31 11:50:00,50.08,50.09,50.07,50.07,15800.0,34.7915,34.7984,34.7845,34.7845,15800.0
2009-12-31 11:55:00,50.07,50.09,50.06,50.09,12700.0,34.7845,34.7984,34.7776,34.7984,12700.0
2009-12-31 12:00:00,50.09,50.11,50.08,50.11,11500.0,34.7984,34.8123,34.7915,34.8123,11500.0
2009-12-31 12:05:00,50.11,50.19,50.1,50.18,20900.0,34.8123,34.8679,34.8054,34.8609,20900.0
2009-12-31 12:10:00,50.18,50.2,50.14,50.19,28900.0,34.8609,34.8748,34.8332,34.8679,28900.0
2009-12-31 12:15:00,50.18,50.25,50.17,50.25,14800.0,34.8609,34.9096,34.854,34.9096,14800.0
2009-12-31 12:20:00,50.24,50.27,50.2,50.26,38600.0,34.9026,34.9235,34.8748,34.9165,38600.0
2009-12-31 12:25:00,50.26,50.27,50.21,50.21,22100.0,34.9165,34.9235,34.8818,34.8818,22100.0
2009-12-31 12:30:00,50.21,50.21,50.16,50.16,7600.0,34.8818,34.8818,34.847,34.847,7600.0
2009-12-31 12:35:00,50.16,50.16,50.11,50.12,9900.0,34.847,34.847,34.8123,34.8193,9900.0
2009-12-31 12:40:00,50.12,50.13,50.12,50.13,9200.0,34.8193,34.8262,34.8193,34.8262,9200.0
2009-12-31 12:45:00,50.13,50.19,50.13,50.17,24900.0,34.8262,34.8679,34.8262,34.854,24900.0
2009-12-31 12:50:00,50.17,50.23,50.16,50.22,25500.0,34.854,34.8957,34.847,34.8887,25500.0
2009-12-31 12:55:00,50.23,50.23,50.18,50.18,11900.0,34.8957,34.8957,34.8609,34.8609,11900.0
2009-12-31 13:00:00,50.19,50.19,50.15,50.16,6500.0,34.8679,34.8679,34.8401,34.847,6500.0
2009-12-31 13:05:00,50.15,50.16,50.15,50.15,8900.0,34.8401,34.847,34.8401,34.8401,8900.0
2009-12-31 13:10:00,50.15,50.15,50.13,50.13,3500.0,34.8401,34.8401,34.8262,34.8262,3500.0
2009-12-31 13:15:00,50.14,50.14,50.1,50.14,13300.0,34.8332,34.8332,34.8054,34.8332,13300.0
2009-12-31 13:20:00,50.14,50.14,50.12,50.14,8800.0,34.8332,34.8332,34.8193,34.8332,8800.0
2009-12-31 13:25:00,50.13,50.14,50.13,50.13,5700.0,34.8262,34.8332,34.8262,34.8262,5700.0
2009-12-31 13:30:00,50.13,50.18,50.13,50.18,10300.0,34.8262,34.8609,34.8262,34.8609,10300.0
2009-12-31 13:35:00,50.19,50.21,50.19,50.19,8800.0,34.8679,34.8818,34.8679,34.8679,8800.0
2009-12-31 13:40:00,50.19,50.2,50.18,50.18,7200.0,34.8679,34.8748,34.8609,34.8609,7200.0
2009-12-31 13:45:00,50.18,50.2,50.18,50.19,21700.0,34.8609,34.8748,34.8609,34.8679,21700.0
2009-12-31 13:50:00,50.2,50.23,50.19,50.23,14700.0,34.8748,34.8957,34.8679,34.8957,14700.0
2009-12-31 13:55:00,50.23,50.26,50.22,50.25,12100.0,34.8957,34.9165,34.8887,34.9096,12100.0
2009-12-31 14:00:00,50.24,50.26,50.23,50.26,16200.0,34.9026,34.9165,34.8957,34.9165,16200.0
2009-12-31 14:05:00,50.26,50.26,50.25,50.25,6800.0,34.9165,34.9165,34.9096,34.9096,6800.0
2009-12-31 14:10:00,50.26,50.26,50.22,50.22,14300.0,34.9165,34.9165,34.8887,34.8887,14300.0
2009-12-31 14:15:00,50.22,50.24,50.22,50.24,14200.0,34.8887,34.9026,34.8887,34.9026,14200.0
2009-12-31 14:20:00,50.24,50.24,50.22,50.22,13100.0,34.9026,34.9026,34.8887,34.8887,13100.0
2009-12-31 14:25:00,50.22,50.22,50.16,50.16,16700.0,34.8887,34.8887,34.847,34.847,16700.0
2009-12-31 14:30:00,50.15,50.18,50.12,50.16,28000.0,34.8401,34.8609,34.8193,34.847,28000.0
2009-12-31 14:35:00,50.17,50.17,50.14,50.14,15800.0,34.854,34.854,34.8332,34.8332,15800.0
2009-12-31 14:40:00,50.15,50.16,50.14,50.16,11300.0,34.8401,34.847,34.8332,34.847,11300.0
2009-12-31 14:45:00,50.15,50.17,50.15,50.16,17000.0,34.8401,34.854,34.8401,34.847,17000.0
2009-12-31 14:50:00,50.16,50.21,50.16,50.21,18700.0,34.847,34.8818,34.847,34.8818,18700.0
2009-12-31 14:55:00,50.21,50.24,50.2,50.23,19400.0,34.8818,34.9026,34.8748,34.8957,19400.0
2009-12-31 15:00:00,50.23,50.24,50.19,50.2,14100.0,34.8957,34.9026,34.8679,34.8748,14100.0
2009-12-31 15:05:00,50.2,50.22,50.19,50.22,23900.0,34.8748,34.8887,34.8679,34.8887,23900.0
2009-12-31 15:10:00,50.22,50.24,50.21,50.23,17500.0,34.8887,34.9026,34.8818,34.8957,17500.0
2009-12-31 15:15:00,50.23,50.25,50.23,50.25,11200.0,34.8957,34.9096,34.8957,34.9096,11200.0
2009-12-31 15:20:00,50.25,50.25,50.24,50.25,19000.0,34.9096,34.9096,34.9026,34.9096,19000.0
2009-12-31 15:25:00,50.25,50.25,50.23,50.24,25700.0,34.9096,34.9096,34.8957,34.9026,25700.0
2009-12-31 15:30:00,50.24,50.26,50.23,50.24,34000.0,34.9026,34.9165,34.8957,34.9026,34000.0
2009-12-31 15:35:00,50.24,50.24,50.18,50.21,58100.0,34.9026,34.9026,34.8609,34.8818,58100.0
2009-12-31 15:40:00,50.2,50.21,50.08,50.08,62900.0,34.8748,34.8818,34.7915,34.7915,62900.0
2009-12-31 15:45:00,50.09,50.09,49.95,49.99,104400.0,34.7984,34.7984,34.7012,34.7289,104400.0
2009-12-31 15:50:00,49.99,50.01,49.92,49.93,122600.0,34.7289,34.7428,34.6803,34.6873,122600.0
2009-12-31 15:55:00,49.92,49.93,49.84,49.85,198200.0,34.6803,34.6873,34.6247,34.6317,198200.0
2010-01-04 09:30:00,50.15,50.33,50.11,50.23,84800.0,34.8401,34.9651,34.8123,34.8957,84800.0
2010-01-04 09:35:00,50.28,50.41,50.2,50.41,39200.0,34.9304,35.0207,34.8748,35.0207,39200.0
2010-01-04 09:40:00,50.4,50.44,50.05,50.05,83600.0,35.0138,35.0416,34.7706,34.7706,83600.0
2010-01-04 09:45:00,50.08,50.2,50.07,50.12,76700.0,34.7915,34.8748,34.7845,34.8193,76700.0
2010-01-04 09:50:00,50.13,50.16,50.08,50.14,50200.0,34.8262,34.847,34.7915,34.8332,50200.0
2010-01-04 09:55:00,50.14,50.14,50.0,50.07,42000.0,34.8332,34.8332,34.7359,34.7845,42000.0
2010-01-04 10:00:00,50.08,50.21,50.03,50.19,65100.0,34.7915,34.8818,34.7567,34.8679,65100.0
2010-01-04 10:05:00,50.19,50.37,50.13,50.22,72900.0,34.8679,34.9929,34.8262,34.8887,72900.0
2010-01-04 10:10:00,50.21,50.28,50.09,50.26,41800.0,34.8818,34.9304,34.7984,34.9165,41800.0
2010-01-04 10:15:00,50.28,50.28,50.18,50.19,39300.0,34.9304,34.9304,34.8609,34.8679,39300.0
2010-01-04 10:20:00,50.2,50.23,50.17,50.22,51800.0,34.8748,34.8957,34.854,34.8887,51800.0
2010-01-04 10:25:00,50.21,50.24,50.17,50.21,45000.0,34.8818,34.9026,34.854,34.8818,45000.0
2010-01-04 10:30:00,50.21,50.21,50.18,50.18,19600.0,34.8818,34.8818,34.8609,34.8609,19600.0
2010-01-04 10:35:00,50.18,50.27,50.18,50.26,18600.0,34.8609,34.9235,34.8609,34.9165,18600.0
2010-01-04 10:40:00,50.25,50.28,50.2,50.28,32000.0,34.9096,34.9304,34.8748,34.9304,32000.0
2010-01-04 10:45:00,50.26,50.33,50.26,50.33,18100.0,34.9165,34.9651,34.9165,34.9651,18100.0
2010-01-04 10:50:00,50.33,50.34,50.26,50.26,31600.0,34.9651,34.9721,34.9165,34.9165,31600.0
2010-01-04 10:55:00,50.27,50.39,50.27,50.37,54400.0,34.9235,35.0068,34.9235,34.9929,54400.0
2010-01-04 11:00:00,50.37,50.39,50.35,50.38,29200.0,34.9929,35.0068,34.979,34.9999,29200.0
2010-01-04 11:05:00,50.38,50.4,50.34,50.38,31700.0,34.9999,35.0138,34.9721,34.9999,31700.0
2010-01-04 11:10:00,50.38,50.39,50.33,50.34,26500.0,34.9999,35.0068,34.9651,34.9721,26500.0
2010-01-04 11:15:00,50.33,50.34,50.3,50.3,21500.0,34.9651,34.9721,34.9443,34.9443,21500.0
2010-01-04 11:20:00,50.31,50.35,50.26,50.3,56100.0,34.9513,34.979,34.9165,34.9443,56100.0
2010-01-04 11:25:00,50.31,50.31,50.21,50.24,22300.0,34.9513,34.9513,34.8818,34.9026,22300.0
2010-01-04 11:30:00,50.27,50.31,50.25,50.25,30400.0,34.9235,34.9513,34.9096,34.9096,30400.0
2010-01-04 11:35:00,50.26,50.26,50.2,50.24,30400.0,34.9165,34.9165,34.8748,34.9026,30400.0
2010-01-04 11:40:00,50.24,50.33,50.24,50.3,23400.0,34.9026,34.9651,34.9026,34.9443,23400.0
2010-01-04 11:45:00,50.3,50.3,50.22,50.24,111100.0,34.9443,34.9443,34.8887,34.9026,111100.0
2010-01-04 11:50:00,50.24,50.24,50.21,50.21,13400.0,34.9026,34.9026,34.8818,34.8818,13400.0
2010-01-04 11:55:00,50.21,50.23,50.14,50.15,52900.0,34.8818,34.8957,34.8332,34.8401,52900.0
2010-01-04 12:00:00,50.16,50.22,50.1,50.12,46100.0,34.847,34.8887,34.8054,34.8193,46100.0
2010-01-04 12:05:00,50.13,50.17,50.1,50.1,35400.0,34.8262,34.854,34.8054,34.8054,35400.0
2010-01-04 12:10:00,50.11,50.14,50.07,50.14,19600.0,34.8123,34.8332,34.7845,34.8332,19600.0
2010-01-04 12:15:00,50.14,50.16,50.14,50.15,15700.0,34.8332,34.847,34.8332,34.8401,15700.0
2010-01-04 12:20:00,50.14,50.16,50.09,50.16,40000.0,34.8332,34.847,34.7984,34.847,40000.0
2010-01-04 12:25:00,50.15,50.17,50.12,50.14,14300.0,34.8401,34.854,34.8193,34.8332,14300.0
2010-01-04 12:30:00,50.14,50.15,50.09,50.11,16500.0,34.8332,34.8401,34.7984,34.8123,16500.0
2010-01-04 12:35:00,50.13,50.15,50.11,50.15,14400.0,34.8262,34.8401,34.8123,34.8401,14400.0
2010-01-04 12:40:00,50.15,50.18,50.14,50.16,25500.0,34.8401,34.8609,34.8332,34.847,25500.0
2010-01-04 12:45:00,50.17,50.18,50.12,50.13,32100.0,34.854,34.8609,34.8193,34.8262,32100.0
2010-01-04 12:50:00,50.13,50.14,50.13,50.14,10500.0,34.8262,34.8332,34.8262,34.8332,10500.0
2010-01-04 12:55:00,50.14,50.17,50.09,50.11,41700.0,34.8332,34.854,34.7984,34.8123,41700.0
2010-01-04 13:00:00,50.1,50.12,50.08,50.12,23400.0,34.8054,34.8193,34.7915,34.8193,23400.0
2010-01-04 13:05:00,50.1,50.11,50.09,50.11,11000.0,34.8054,34.8123,34.7984,34.8123,11000.0
2010-01-04 13:10:00,50.1,50.12,50.07,50.08,20200.0,34.8054,34.8193,34.7845,34.7915,20200.0
2010-01-04 13:15:00,50.08,50.1,50.06,50.06,15800.0,34.7915,34.8054,34.7776,34.7776,15800.0
2010-01-04 13:20:00,50.05,50.11,50.04,50.1,16800.0,34.7706,34.8123,34.7637,34.8054,16800.0
2010-01-04 13:25:00,50.1,50.12,50.05,50.05,23800.0,34.8054,34.8193,34.7706,34.7706,23800.0
2010-01-04 13:30:00,50.05,50.06,50.01,50.02,23100.0,34.7706,34.7776,34.7428,34.7498,23100.0
2010-01-04 13:35:00,50.01,50.02,50.0,50.0,16200.0,34.7428,34.7498,34.7359,34.7359,16200.0
2010-01-04 13:40:00,50.0,50.01,49.96,49.96,23100.0,34.7359,34.7428,34.7081,34.7081,23100.0
2010-01-04 13:45:00,49.97,49.97,49.93,49.93,22400.0,34.715,34.715,34.6873,34.6873,22400.0
2010-01-04 13:50:00,49.93,49.94,49.89,49.94,41300.0,34.6873,34.6942,34.6595,34.6942,41300.0
2010-01-04 13:55:00,49.93,49.94,49.81,49.81,51700.0,34.6873,34.6942,34.6039,34.6039,51700.0
2010-01-04 14:00:00,49.82,49.82,49.79,49.8,20100.0,34.6108,34.6108,34.59,34.5969,20100.0
2010-01-04 14:05:00,49.79,49.8,49.76,49.76,28700.0,34.59,34.5969,34.5692,34.5692,28700.0
2010-01-04 14:10:00,49.77,49.8,49.74,49.77,96500.0,34.5761,34.5969,34.5553,34.5761,96500.0
2010-01-04 14:15:00,49.77,49.77,49.7,49.7,45000.0,34.5761,34.5761,34.5275,34.5275,45000.0
2010-01-04 14:20:00,49.7,49.71,49.66,49.67,65200.0,34.5275,34.5344,34.4997,34.5066,65200.0
2010-01-04 14:25:00,49.67,49.75,49.66,49.75,31000.0,34.5066,34.5622,34.4997,34.5622,31000.0
2010-01-04 14:30:00,49.75,49.82,49.74,49.78,34300.0,34.5622,34.6108,34.5553,34.5831,34300.0
2010-01-04 14:35:00,49.79,49.8,49.74,49.76,38000.0,34.59,34.5969,34.5553,34.5692,38000.0
2010-01-04 14:40:00,49.76,49.82,49.76,49.82,28800.0,34.5692,34.6108,34.5692,34.6108,28800.0
2010-01-04 14:45:00,49.82,49.85,49.74,49.74,51200.0,34.6108,34.6317,34.5553,34.5553,51200.0
2010-01-04 14:50:00,49.74,49.8,49.73,49.79,30500.0,34.5553,34.5969,34.5483,34.59,30500.0
2010-01-04 14:55:00,49.79,49.8,49.71,49.71,21100.0,34.59,34.5969,34.5344,34.5344,21100.0
2010-01-04 15:00:00,49.71,49.74,49.7,49.74,45800.0,34.5344,34.5553,34.5275,34.5553,45800.0
2010-01-04 15:05:00,49.74,49.79,49.74,49.78,39100.0,34.5553,34.59,34.5553,34.5831,39100.0
2010-01-04 15:10:00,49.77,49.79,49.77,49.78,40300.0,34.5761,34.59,34.5761,34.5831,40300.0
2010-01-04 15:15:00,49.78,49.8,49.77,49.79,54400.0,34.5831,34.5969,34.5761,34.59,54400.0
2010-01-04 15:20:00,49.79,49.85,49.78,49.83,53000.0,34.59,34.6317,34.5831,34.6178,53000.0
2010-01-04 15:25:00,49.83,49.87,49.82,49.85,65300.0,34.6178,34.6456,34.6108,34.6317,65300.0
2010-01-04 15:30:00,49.86,49.86,49.8,49.81,68700.0,34.6386,34.6386,34.5969,34.6039,68700.0
2010-01-04 15:35:00,49.81,49.81,49.73,49.73,70100.0,34.6039,34.6039,34.5483,34.5483,70100.0
2010-01-04 15:40:00,49.74,49.79,49.73,49.79,77700.0,34.5553,34.59,34.5483,34.59,77700.0
2010-01-04 15:45:00,49.78,49.88,49.78,49.88,141000.0,34.5831,34.6525,34.5831,34.6525,141000.0
2010-01-04 15:50:00,49.88,49.88,49.84,49.85,140700.0,34.6525,34.6525,34.6247,34.6317,140700.0
2010-01-04 15:55:00,49.85,49.86,49.77,49.8,198300.0,34.6317,34.6386,34.5761,34.5969,198300.0
2010-01-05 09:30:00,49.63,49.68,49.34,49.43,147700.0,34.4788,34.5136,34.2774,34.3399,147700.0
2010-01-05 09:35:00,49.43,49.69,49.43,49.67,62700.0,34.3399,34.5205,34.3399,34.5066,62700.0
2010-01-05 09:40:00,49.66,49.66,49.33,49.35,51100.0,34.4997,34.4997,34.2704,34.2843,51100.0
2010-01-05 09:45:00,49.36,49.38,49.16,49.23,133200.0,34.2913,34.3052,34.1523,34.201,133200.0
2010-01-05 09:50:00,49.23,49.28,49.1,49.13,94900.0,34.201,34.2357,34.1106,34.1315,94900.0
2010-01-05 09:55:00,49.15,49.33,49.12,49.15,54600.0,34.1454,34.2704,34.1245,34.1454,54600.0
2010-01-05 10:00:00,49.16,49.26,49.11,49.22,78700.0,34.1523,34.2218,34.1176,34.194,78700.0
2010-01-05 10:05:00,49.22,49.29,49.17,49.25,55100.0,34.194,34.2426,34.1593,34.2149,55100.0
2010-01-05 10:10:00,49.24,49.35,49.22,49.27,82800.0,34.2079,34.2843,34.194,34.2287,82800.0
2010-01-05 10:15:00,49.28,49.28,49.15,49.18,251500.0,34.2357,34.2357,34.1454,34.1662,251500.0
2010-01-05 10:20:00,49.19,49.2,49.14,49.14,81900.0,34.1732,34.1801,34.1384,34.1384,81900.0
2010-01-05 10:25:00,49.14,49.14,49.05,49.06,86800.0,34.1384,34.1384,34.0759,34.0829,86800.0
2010-01-05 10:30:00,49.05,49.05,48.95,48.95,95600.0,34.0759,34.0759,34.0064,34.0064,95600.0
2010-01-05 10:35:00,48.95,48.95,48.91,48.94,46600.0,34.0064,34.0064,33.9786,33.9995,46600.0
2010-01-05 10:40:00,48.94,49.01,48.9,48.99,69100.0,33.9995,34.0481,33.9717,34.0342,69100.0
2010-01-05 10:45:00,49.0,49.0,48.87,48.88,60100.0,34.0412,34.0412,33.9509,33.9578,60100.0
2010-01-05 10:50:00,48.88,48.89,48.87,48.88,26500.0,33.9578,33.9648,33.9509,33.9578,26500.0
2010-01-05 10:55:00,48.88,48.98,48.87,48.95,70000.0,33.9578,34.0273,33.9509,34.0064,70000.0
2010-01-05 11:00:00,48.95,48.99,48.88,48.9,61300.0,34.0064,34.0342,33.9578,33.9717,61300.0
2010-01-05 11:05:00,48.9,48.93,48.83,48.84,69700.0,33.9717,33.9925,33.9231,33.93,69700.0
2010-01-05 11:10:00,48.84,48.84,48.78,48.79,60800.0,33.93,33.93,33.8883,33.8953,60800.0
2010-01-05 11:15:00,48.8,48.88,48.77,48.86,52700.0,33.9022,33.9578,33.8814,33.9439,52700.0
2010-01-05 11:20:00,48.85,48.91,48.84,48.86,49700.0,33.937,33.9786,33.93,33.9439,49700.0
2010-01-05 11:25:00,48.87,48.87,48.75,48.75,62700.0,33.9509,33.9509,33.8675,33.8675,62700.0
2010-01-05 11:30:00,48.76,48.79,48.75,48.78,29900.0,33.8744,33.8953,33.8675,33.8883,29900.0
2010-01-05 11:35:00,48.78,48.78,48.75,48.75,24000.0,33.8883,33.8883,33.8675,33.8675,24000.0
2010-01-05 11:40:00,48.76,48.76,48.74,48.75,37200.0,33.8744,33.8744,33.8605,33.8675,37200.0
2010-01-05 11:45:00,48.76,48.76,48.74,48.74,24200.0,33.8744,33.8744,33.8605,33.8605,24200.0
2010-01-05 11:50:00,48.74,48.76,48.74,48.76,23700.0,33.8605,33.8744,33.8605,33.8744,23700.0
2010-01-05 11:55:00,48.76,48.81,48.75,48.76,40100.0,33.8744,33.9092,33.8675,33.8744,40100.0
2010-01-05 12:00:00,48.77,48.84,48.76,48.82,30700.0,33.8814,33.93,33.8744,33.9161,30700.0
2010-01-05 12:05:00,48.82,48.86,48.81,48.85,21900.0,33.9161,33.9439,33.9092,33.937,21900.0
2010-01-05 12:10:00,48.85,48.89,48.82,48.82,37600.0,33.937,33.9648,33.9161,33.9161,37600.0
2010-01-05 12:15:00,48.82,48.85,48.81,48.85,19800.0,33.9161,33.937,33.9092,33.937,19800.0
2010-01-05 12:20:00,48.84,48.84,48.82,48.82,13500.0,33.93,33.93,33.9161,33.9161,13500.0
2010-01-05 12:25:00,48.82,48.83,48.63,48.63,70200.0,33.9161,33.9231,33.7841,33.7841,70200.0
2010-01-05 12:30:00,48.63,48.64,48.6,48.62,44900.0,33.7841,33.7911,33.7633,33.7772,44900.0
2010-01-05 12:35:00,48.61,48.67,48.6,48.67,21000.0,33.7702,33.8119,33.7633,33.8119,21000.0
2010-01-05 12:40:00,48.67,48.69,48.66,48.68,18100.0,33.8119,33.8258,33.805,33.8189,18100.0
2010-01-05 12:45:00,48.69,48.69,48.63,48.65,18500.0,33.8258,33.8258,33.7841,33.798,18500.0
2010-01-05 12:50:00,48.65,48.65,48.62,48.62,24700.0,33.798,33.798,33.7772,33.7772,24700.0
2010-01-05 12:55:00,48.62,48.68,48.62,48.68,31600.0,33.7772,33.8189,33.7772,33.8189,31600.0
2010-01-05 13:00:00,48.68,48.74,48.67,48.69,34600.0,33.8189,33.8605,33.8119,33.8258,34600.0
2010-01-05 13:05:00,48.68,48.72,48.68,48.69,21000.0,33.8189,33.8467,33.8189,33.8258,21000.0
2010-01-05 13:10:00,48.69,48.7,48.65,48.65,77000.0,33.8258,33.8328,33.798,33.798,77000.0
2010-01-05 13:15:00,48.66,48.71,48.65,48.71,55500.0,33.805,33.8397,33.798,33.8397,55500.0
2010-01-05 13:20:00,48.71,48.72,48.63,48.63,46000.0,33.8397,33.8467,33.7841,33.7841,46000.0
2010-01-05 13:25:00,48.63,48.67,48.63,48.63,34800.0,33.7841,33.8119,33.7841,33.7841,34800.0
2010-01-05 13:30:00,48.64,48.64,48.59,48.63,34800.0,33.7911,33.7911,33.7563,33.7841,34800.0
2010-01-05 13:35:00,48.61,48.64,48.6,48.64,19500.0,33.7702,33.7911,33.7633,33.7911,19500.0
2010-01-05 13:40:00,48.64,48.71,48.63,48.7,18300.0,33.7911,33.8397,33.7841,33.8328,18300.0
2010-01-05 13:45:00,48.7,48.75,48.68,48.73,30300.0,33.8328,33.8675,33.8189,33.8536,30300.0
2010-01-05 13:50:00,48.74,48.75,48.67,48.75,46600.0,33.8605,33.8675,33.8119,33.8675,46600.0
2010-01-05 13:55:00,48.75,48.81,48.75,48.77,59300.0,33.8675,33.9092,33.8675,33.8814,59300.0
2010-01-05 14:00:00,48.78,48.79,48.7,48.71,60600.0,33.8883,33.8953,33.8328,33.8397,60600.0
2010-01-05 14:05:00,48.7,48.71,48.65,48.65,25100.0,33.8328,33.8397,33.798,33.798,25100.0
2010-01-05 14:10:00,48.66,48.68,48.6,48.6,57700.0,33.805,33.8189,33.7633,33.7633,57700.0
2010-01-05 14:15:00,48.6,48.62,48.52,48.52,95200.0,33.7633,33.7772,33.7077,33.7077,95200.0
2010-01-05 14:20:00,48.52,48.58,48.52,48.54,42200.0,33.7077,33.7494,33.7077,33.7216,42200.0
2010-01-05 14:25:00,48.54,48.55,48.52,48.52,30900.0,33.7216,33.7285,33.7077,33.7077,30900.0
2010-01-05 14:30:00,48.53,48.57,48.52,48.56,39100.0,33.7147,33.7424,33.7077,33.7355,39100.0
2010-01-05 14:35:00,48.56,48.58,48.55,48.57,22500.0,33.7355,33.7494,33.7285,33.7424,22500.0
2010-01-05 14:40:00,48.57,48.59,48.55,48.55,34200.0,33.7424,33.7563,33.7285,33.7285,34200.0
2010-01-05 14:45:00,48.55,48.57,48.53,48.54,59800.0,33.7285,33.7424,33.7147,33.7216,59800.0
2010-01-05 14:50:00,48.55,48.55,48.52,48.52,36900.0,33.7285,33.7285,33.7077,33.7077,36900.0
2010-01-05 14:55:00,48.52,48.54,48.52,48.53,42800.0,33.7077,33.7216,33.7077,33.7147,42800.0
2010-01-05 15:00:00,48.53,48.55,48.52,48.53,130500.0,33.7147,33.7285,33.7077,33.7147,130500.0
2010-01-05 15:05:00,48.54,48.59,48.53,48.58,82800.0,33.7216,33.7563,33.7147,33.7494,82800.0
2010-01-05 15:10:00,48.58,48.59,48.54,48.59,45500.0,33.7494,33.7563,33.7216,33.7563,45500.0
2010-01-05 15:15:00,48.59,48.62,48.58,48.6,48000.0,33.7563,33.7772,33.7494,33.7633,48000.0
2010-01-05 15:20:00,48.6,48.65,48.59,48.65,48800.0,33.7633,33.798,33.7563,33.798,48800.0
2010-01-05 15:25:00,48.66,48.73,48.65,48.69,83000.0,33.805,33.8536,33.798,33.8258,83000.0
2010-01-05 15:30:00,48.7,48.76,48.66,48.73,151000.0,33.8328,33.8744,33.805,33.8536,151000.0
2010-01-05 15:35:00,48.74,48.74,48.7,48.73,58500.0,33.8605,33.8605,33.8328,33.8536,58500.0
2010-01-05 15:40:00,48.73,48.79,48.66,48.67,193300.0,33.8536,33.8953,33.805,33.8119,193300.0
2010-01-05 15:45:00,48.68,48.7,48.65,48.67,104000.0,33.8189,33.8328,33.798,33.8119,104000.0
2010-01-05 15:50:00,48.66,48.68,48.57,48.58,202000.0,33.805,33.8189,33.7424,33.7494,202000.0
2010-01-05 15:55:00,48.58,48.7,48.55,48.63,441400.0,33.7494,33.8328,33.7285,33.7841,441400.0
2010-01-06 09:30:00,48.26,48.39,47.86,47.9,316400.0,33.5271,33.6174,33.2492,33.277,316400.0
2010-01-06 09:35:00,47.88,48.04,47.44,47.65,484400.0,33.2631,33.3742,32.9574,33.1033,484400.0
2010-01-06 09:40:00,47.65,47.8,47.44,47.46,230300.0,33.1033,33.2075,32.9574,32.9713,230300.0
2010-01-06 09:45:00,47.46,47.54,47.35,47.5,239300.0,32.9713,33.0269,32.8949,32.9991,239300.0
2010-01-06 09:50:00,47.5,47.58,47.36,47.55,265100.0,32.9991,33.0547,32.9018,33.0338,265100.0
2010-01-06 09:55:00,47.53,47.63,47.48,47.51,197700.0,33.0199,33.0894,32.9852,33.006,197700.0
2010-01-06 10:00:00,47.51,47.66,47.46,47.65,126700.0,33.006,33.1103,32.9713,33.1033,126700.0
2010-01-06 10:05:00,47.65,47.85,47.6,47.84,278800.0,33.1033,33.2422,33.0686,33.2353,278800.0
2010-01-06 10:10:00,47.84,47.96,47.74,47.77,365600.0,33.2353,33.3187,33.1658,33.1867,365600.0
2010-01-06 10:15:00,47.76,47.82,47.69,47.75,149900.0,33.1797,33.2214,33.1311,33.1728,149900.0
2010-01-06 10:20:00,47.71,47.84,47.68,47.76,79500.0,33.145,33.2353,33.1241,33.1797,79500.0
2010-01-06 10:25:00,47.77,47.92,47.75,47.88,92400.0,33.1867,33.2909,33.1728,33.2631,92400.0
2010-01-06 10:30:00,47.87,47.89,47.78,47.84,85000.0,33.2561,33.27,33.1936,33.2353,85000.0
2010-01-06 10:35:00,47.83,47.87,47.79,47.85,58000.0,33.2284,33.2561,33.2006,33.2422,58000.0
2010-01-06 10:40:00,47.85,47.85,47.75,47.79,133100.0,33.2422,33.2422,33.1728,33.2006,133100.0
2010-01-06 10:45:00,47.79,47.85,47.79,47.83,52100.0,33.2006,33.2422,33.2006,33.2284,52100.0
2010-01-06 10:50:00,47.83,47.84,47.76,47.78,75800.0,33.2284,33.2353,33.1797,33.1936,75800.0
2010-01-06 10:55:00,47.78,47.85,47.77,47.84,42800.0,33.1936,33.2422,33.1867,33.2353,42800.0
2010-01-06 11:00:00,47.84,47.86,47.75,47.76,112100.0,33.2353,33.2492,33.1728,33.1797,112100.0
2010-01-06 11:05:00,47.76,47.76,47.66,47.7,125100.0,33.1797,33.1797,33.1103,33.138,125100.0
2010-01-06 11:10:00,47.7,47.71,47.62,47.7,54800.0,33.138,33.145,33.0825,33.138,54800.0
2010-01-06 11:15:00,47.7,47.71,47.55,47.64,90000.0,33.138,33.145,33.0338,33.0964,90000.0
2010-01-06 11:20:00,47.63,47.65,47.61,47.64,35500.0,33.0894,33.1033,33.0755,33.0964,35500.0
2010-01-06 11:25:00,47.63,47.72,47.63,47.71,32800.0,33.0894,33.1519,33.0894,33.145,32800.0
2010-01-06 11:30:00,47.7,47.8,47.7,47.79,104600.0,33.138,33.2075,33.138,33.2006,104600.0
2010-01-06 11:35:00,47.79,47.8,47.75,47.75,64400.0,33.2006,33.2075,33.1728,33.1728,64400.0
2010-01-06 11:40:00,47.76,47.8,47.74,47.78,40700.0,33.1797,33.2075,33.1658,33.1936,40700.0
2010-01-06 11:45:00,47.77,47.78,47.74,47.74,51300.0,33.1867,33.1936,33.1658,33.1658,51300.0
2010-01-06 11:50:00,47.75,47.8,47.74,47.8,83500.0,33.1728,33.2075,33.1658,33.2075,83500.0
2010-01-06 11:55:00,47.79,47.8,47.74,47.8,91700.0,33.2006,33.2075,33.1658,33.2075,91700.0
2010-01-06 12:00:00,47.79,47.82,47.77,47.79,81200.0,33.2006,33.2214,33.1867,33.2006,81200.0
2010-01-06 12:05:00,47.8,47.83,47.79,47.79,64300.0,33.2075,33.2284,33.2006,33.2006,64300.0
2010-01-06 12:10:00,47.79,47.82,47.78,47.78,75800.0,33.2006,33.2214,33.1936,33.1936,75800.0
2010-01-06 12:15:00,47.78,47.8,47.75,47.79,121300.0,33.1936,33.2075,33.1728,33.2006,121300.0
2010-01-06 12:20:00,47.79,47.86,47.77,47.86,128400.0,33.2006,33.2492,33.1867,33.2492,128400.0
2010-01-06 12:25:00,47.86,47.88,47.78,47.8,77000.0,33.2492,33.2631,33.1936,33.2075,77000.0
2010-01-06 12:30:00,47.79,47.8,47.78,47.79,23600.0,33.2006,33.2075,33.1936,33.2006,23600.0
2010-01-06 12:35:00,47.79,47.81,47.73,47.73,95900.0,33.2006,33.2145,33.1589,33.1589,95900.0
2010-01-06 12:40:00,47.73,47.77,47.73,47.76,46800.0,33.1589,33.1867,33.1589,33.1797,46800.0
2010-01-06 12:45:00,47.76,47.8,47.76,47.79,55000.0,33.1797,33.2075,33.1797,33.2006,55000.0
2010-01-06 12:50:00,47.79,47.84,47.78,47.8,52000.0,33.2006,33.2353,33.1936,33.2075,52000.0
2010-01-06 12:55:00,47.8,47.86,47.78,47.85,73700.0,33.2075,33.2492,33.1936,33.2422,73700.0
2010-01-06 13:00:00,47.85,47.86,47.78,47.85,119300.0,33.2422,33.2492,33.1936,33.2422,119300.0
2010-01-06 13:05:00,47.84,47.85,47.8,47.83,164300.0,33.2353,33.2422,33.2075,33.2284,164300.0
2010-01-06 13:10:00,47.83,47.85,47.81,47.83,67100.0,33.2284,33.2422,33.2145,33.2284,67100.0
2010-01-06 13:15:00,47.83,47.85,47.78,47.78,47800.0,33.2284,33.2422,33.1936,33.1936,47800.0
2010-01-06 13:20:00,47.79,47.8,47.77,47.8,27400.0,33.2006,33.2075,33.1867,33.2075,27400.0
2010-01-06 13:25:00,47.79,47.8,47.78,47.8,13200.0,33.2006,33.2075,33.1936,33.2075,13200.0
2010-01-06 13:30:00,47.79,47.81,47.75,47.77,112000.0,33.2006,33.2145,33.1728,33.1867,112000.0
2010-01-06 13:35:00,47.77,47.81,47.75,47.75,100700.0,33.1867,33.2145,33.1728,33.1728,100700.0
2010-01-06 13:40:00,47.76,47.85,47.76,47.84,101600.0,33.1797,33.2422,33.1797,33.2353,101600.0
2010-01-06 13:45:00,47.84,47.85,47.79,47.82,83300.0,33.2353,33.2422,33.2006,33.2214,83300.0
2010-01-06 13:50:00,47.82,47.85,47.79,47.83,118900.0,33.2214,33.2422,33.2006,33.2284,118900.0
2010-01-06 13:55:00,47.83,47.83,47.78,47.81,73400.0,33.2284,33.2284,33.1936,33.2145,73400.0
2010-01-06 14:00:00,47.82,47.83,47.76,47.8,62100.0,33.2214,33.2284,33.1797,33.2075,62100.0
2010-01-06 14:05:00,47.8,47.85,47.8,47.81,177200.0,33.2075,33.2422,33.2075,33.2145,177200.0
2010-01-06 14:10:00,47.82,47.82,47.77,47.8,86800.0,33.2214,33.2214,33.1867,33.2075,86800.0
2010-01-06 14:15:00,47.79,47.85,47.78,47.83,86400.0,33.2006,33.2422,33.1936,33.2284,86400.0
2010-01-06 14:20:00,47.83,47.84,47.78,47.81,167500.0,33.2284,33.2353,33.1936,33.2145,167500.0
2010-01-06 14:25:00,47.82,47.83,47.81,47.82,75200.0,33.2214,33.2284,33.2145,33.2214,75200.0
2010-01-06 14:30:00,47.83,47.84,47.81,47.81,80900.0,33.2284,33.2353,33.2145,33.2145,80900.0
2010-01-06 14:35:00,47.82,47.83,47.8,47.83,218200.0,33.2214,33.2284,33.2075,33.2284,218200.0
2010-01-06 14:40:00,47.83,47.83,47.8,47.82,95600.0,33.2284,33.2284,33.2075,33.2214,95600.0
2010-01-06 14:45:00,47.83,47.83,47.8,47.81,162600.0,33.2284,33.2284,33.2075,33.2145,162600.0
2010-01-06 14:50:00,47.81,47.83,47.81,47.83,37400.0,33.2145,33.2284,33.2145,33.2284,37400.0
2010-01-06 14:55:00,47.83,47.84,47.82,47.83,79900.0,33.2284,33.2353,33.2214,33.2284,79900.0
2010-01-06 15:00:00,47.83,47.98,47.83,47.97,162000.0,33.2284,33.3326,33.2284,33.3256,162000.0
2010-01-06 15:05:00,47.97,47.97,47.84,47.85,246800.0,33.3256,33.3256,33.2353,33.2422,246800.0
2010-01-06 15:10:00,47.85,47.89,47.84,47.86,76500.0,33.2422,33.27,33.2353,33.2492,76500.0
2010-01-06 15:15:00,47.85,47.89,47.85,47.86,168600.0,33.2422,33.27,33.2422,33.2492,168600.0
2010-01-06 15:20:00,47.86,47.89,47.86,47.89,140400.0,33.2492,33.27,33.2492,33.27,140400.0
2010-01-06 15:25:00,47.88,47.91,47.87,47.88,117900.0,33.2631,33.2839,33.2561,33.2631,117900.0
2010-01-06 15:30:00,47.88,47.91,47.87,47.9,212000.0,33.2631,33.2839,33.2561,33.277,212000.0
2010-01-06 15:35:00,47.9,47.97,47.88,47.96,203800.0,33.277,33.3256,33.2631,33.3187,203800.0
2010-01-06 15:40:00,47.96,47.97,47.88,47.92,237500.0,33.3187,33.3256,33.2631,33.2909,237500.0
2010-01-06 15:45:00,47.91,47.98,47.91,47.93,215000.0,33.2839,33.3326,33.2839,33.2978,215000.0
2010-01-06 15:50:00,47.93,47.97,47.88,47.96,295000.0,33.2978,33.3256,33.2631,33.3187,295000.0
2010-01-06 15:55:00,47.95,47.96,47.9,47.9,323400.0,33.3117,33.3187,33.277,33.277,323400.0
2010-01-07 09:30:00,47.82,48.41,47.82,48.23,121700.0,33.2214,33.6313,33.2214,33.5062,121700.0
2010-01-07 09:35:00,48.24,48.43,48.17,48.43,128800.0,33.5132,33.6452,33.4646,33.6452,128800.0
2010-01-07 09:40:00,48.42,48.5,48.31,48.36,158000.0,33.6382,33.6938,33.5618,33.5966,158000.0
2010-01-07 09:45:00,48.38,48.61,48.37,48.57,56500.0,33.6104,33.7702,33.6035,33.7424,56500.0
2010-01-07 09:50:00,48.54,48.56,48.42,48.43,41500.0,33.7216,33.7355,33.6382,33.6452,41500.0
2010-01-07 09:55:00,48.44,48.45,48.22,48.23,79600.0,33.6521,33.6591,33.4993,33.5062,79600.0
2010-01-07 10:00:00,48.22,48.27,48.18,48.25,46500.0,33.4993,33.534,33.4715,33.5201,46500.0
2010-01-07 10:05:00,48.25,48.25,48.11,48.17,50300.0,33.5201,33.5201,33.4229,33.4646,50300.0
2010-01-07 10:10:00,48.17,48.17,48.1,48.16,41900.0,33.4646,33.4646,33.4159,33.4576,41900.0
2010-01-07 10:15:00,48.16,48.28,48.16,48.2,95100.0,33.4576,33.541,33.4576,33.4854,95100.0
2010-01-07 10:20:00,48.2,48.3,48.19,48.3,84600.0,33.4854,33.5549,33.4785,33.5549,84600.0
2010-01-07 10:25:00,48.29,48.29,48.19,48.24,37800.0,33.5479,33.5479,33.4785,33.5132,37800.0
2010-01-07 10:30:00,48.24,48.38,48.23,48.38,38400.0,33.5132,33.6104,33.5062,33.6104,38400.0
2010-01-07 10:35:00,48.38,48.38,48.28,48.29,21000.0,33.6104,33.6104,33.541,33.5479,21000.0
2010-01-07 10:40:00,48.29,48.38,48.27,48.37,39600.0,33.5479,33.6104,33.534,33.6035,39600.0
2010-01-07 10:45:00,48.37,48.57,48.36,48.56,62200.0,33.6035,33.7424,33.5966,33.7355,62200.0
2010-01-07 10:50:00,48.56,48.61,48.43,48.44,34200.0,33.7355,33.7702,33.6452,33.6521,34200.0
2010-01-07 10:55:00,48.44,48.51,48.42,48.5,24400.0,33.6521,33.7008,33.6382,33.6938,24400.0
2010-01-07 11:00:00,48.5,48.52,48.46,48.48,38500.0,33.6938,33.7077,33.666,33.6799,38500.0
2010-01-07 11:05:00,48.48,48.48,48.46,48.47,54400.0,33.6799,33.6799,33.666,33.673,54400.0
2010-01-07 11:10:00,48.47,48.48,48.46,48.48,30900.0,33.673,33.6799,33.666,33.6799,30900.0
2010-01-07 11:15:00,48.47,48.47,48.38,48.39,56000.0,33.673,33.673,33.6104,33.6174,56000.0
2010-01-07 11:20:00,48.38,48.39,48.31,48.34,48800.0,33.6104,33.6174,33.5618,33.5827,48800.0
2010-01-07 11:25:00,48.35,48.35,48.32,48.33,41700.0,33.5896,33.5896,33.5688,33.5757,41700.0
2010-01-07 11:30:00,48.34,48.36,48.3,48.34,78100.0,33.5827,33.5966,33.5549,33.5827,78100.0
2010-01-07 11:35:00,48.34,48.35,48.29,48.3,18600.0,33.5827,33.5896,33.5479,33.5549,18600.0
2010-01-07 11:40:00,48.29,48.29,48.2,48.23,42200.0,33.5479,33.5479,33.4854,33.5062,42200.0
2010-01-07 11:45:00,48.23,48.3,48.16,48.29,106500.0,33.5062,33.5549,33.4576,33.5479,106500.0
2010-01-07 11:50:00,48.3,48.31,48.28,48.28,37200.0,33.5549,33.5618,33.541,33.541,37200.0
2010-01-07 11:55:00,48.29,48.41,48.28,48.4,54800.0,33.5479,33.6313,33.541,33.6243,54800.0
2010-01-07 12:00:00,48.39,48.41,48.34,48.38,66800.0,33.6174,33.6313,33.5827,33.6104,66800.0
2010-01-07 12:05:00,48.38,48.46,48.38,48.45,43000.0,33.6104,33.666,33.6104,33.6591,43000.0
2010-01-07 12:10:00,48.45,48.45,48.4,48.44,46800.0,33.6591,33.6591,33.6243,33.6521,46800.0
2010-01-07 12:15:00,48.44,48.49,48.44,48.45,41400.0,33.6521,33.6869,33.6521,33.6591,41400.0
2010-01-07 12:20:00,48.45,48.47,48.4,48.41,84700.0,33.6591,33.673,33.6243,33.6313,84700.0
2010-01-07 12:25:00,48.4,48.42,48.35,48.36,40000.0,33.6243,33.6382,33.5896,33.5966,40000.0
2010-01-07 12:30:00,48.37,48.49,48.37,48.49,106500.0,33.6035,33.6869,33.6035,33.6869,106500.0
2010-01-07 12:35:00,48.49,48.55,48.46,48.51,95500.0,33.6869,33.7285,33.666,33.7008,95500.0
2010-01-07 12:40:00,48.51,48.58,48.49,48.56,53700.0,33.7008,33.7494,33.6869,33.7355,53700.0
2010-01-07 12:45:00,48.56,48.6,48.52,48.59,45200.0,33.7355,33.7633,33.7077,33.7563,45200.0
2010-01-07 12:50:00,48.59,48.67,48.59,48.61,38200.0,33.7563,33.8119,33.7563,33.7702,38200.0
2010-01-07 12:55:00,48.61,48.65,48.57,48.61,24600.0,33.7702,33.798,33.7424,33.7702,24600.0
2010-01-07 13:00:00,48.6,48.61,48.57,48.57,21000.0,33.7633,33.7702,33.7424,33.7424,21000.0
2010-01-07 13:05:00,48.57,48.58,48.53,48.55,36200.0,33.7424,33.7494,33.7147,33.7285,36200.0
2010-01-07 13:10:00,48.56,48.58,48.55,48.58,20900.0,33.7355,33.7494,33.7285,33.7494,20900.0
2010-01-07 13:15:00,48.58,48.64,48.58,48.62,35400.0,33.7494,33.7911,33.7494,33.7772,35400.0
2010-01-07 13:20:00,48.62,48.73,48.61,48.73,28100.0,33.7772,33.8536,33.7702,33.8536,28100.0
2010-01-07 13:25:00,48.73,48.79,48.7,48.75,86300.0,33.8536,33.8953,33.8328,33.8675,86300.0
2010-01-07 13:30:00,48.75,48.76,48.73,48.76,21900.0,33.8675,33.8744,33.8536,33.8744,21900.0
2010-01-07 13:35:00,48.75,48.76,48.72,48.74,15300.0,33.8675,33.8744,33.8467,33.8605,15300.0
2010-01-07 13:40:00,48.73,48.83,48.73,48.77,160300.0,33.8536,33.9231,33.8536,33.8814,160300.0
2010-01-07 13:45:00,48.76,48.79,48.74,48.78,24900.0,33.8744,33.8953,33.8605,33.8883,24900.0
2010-01-07 13:50:00,48.78,48.8,48.76,48.77,18900.0,33.8883,33.9022,33.8744,33.8814,18900.0
2010-01-07 13:55:00,48.77,48.78,48.74,48.76,17400.0,33.8814,33.8883,33.8605,33.8744,17400.0
2010-01-07 14:00:00,48.76,48.77,48.72,48.73,33700.0,33.8744,33.8814,33.8467,33.8536,33700.0
2010-01-07 14:05:00,48.72,48.75,48.7,48.7,42400.0,33.8467,33.8675,33.8328,33.8328,42400.0
2010-01-07 14:10:00,48.7,48.71,48.67,48.67,22900.0,33.8328,33.8397,33.8119,33.8119,22900.0
2010-01-07 14:15:00,48.67,48.71,48.66,48.69,13500.0,33.8119,33.8397,33.805,33.8258,13500.0
2010-01-07 14:20:00,48.68,48.71,48.66,48.67,26800.0,33.8189,33.8397,33.805,33.8119,26800.0
2010-01-07 14:25:00,48.67,48.72,48.67,48.71,32000.0,33.8119,33.8467,33.8119,33.8397,32000.0
2010-01-07 14:30:00,48.71,48.76,48.7,48.75,32800.0,33.8397,33.8744,33.8328,33.8675,32800.0
2010-01-07 14:35:00,48.76,48.8,48.75,48.78,39000.0,33.8744,33.9022,33.8675,33.8883,39000.0
2010-01-07 14:40:00,48.78,48.78,48.74,48.76,51500.0,33.8883,33.8883,33.8605,33.8744,51500.0
2010-01-07 14:45:00,48.75,48.8,48.75,48.8,19200.0,33.8675,33.9022,33.8675,33.9022,19200.0
2010-01-07 14:50:00,48.8,48.85,48.75,48.76,97400.0,33.9022,33.937,33.8675,33.8744,97400.0
2010-01-07 14:55:00,48.77,48.82,48.74,48.82,68400.0,33.8814,33.9161,33.8605,33.9161,68400.0
2010-01-07 15:00:00,48.82,48.82,48.58,48.63,189000.0,33.9161,33.9161,33.7494,33.7841,189000.0
2010-01-07 15:05:00,48.63,48.74,48.63,48.71,53500.0,33.7841,33.8605,33.7841,33.8397,53500.0
2010-01-07 15:10:00,48.71,48.78,48.7,48.76,30900.0,33.8397,33.8883,33.8328,33.8744,30900.0
2010-01-07 15:15:00,48.77,48.78,48.7,48.71,45900.0,33.8814,33.8883,33.8328,33.8397,45900.0
2010-01-07 15:20:00,48.7,48.78,48.7,48.76,70000.0,33.8328,33.8883,33.8328,33.8744,70000.0
2010-01-07 15:25:00,48.77,48.78,48.75,48.78,23600.0,33.8814,33.8883,33.8675,33.8883,23600.0
2010-01-07 15:30:00,48.78,48.81,48.74,48.78,57100.0,33.8883,33.9092,33.8605,33.8883,57100.0
2010-01-07 15:35:00,48.78,48.78,48.74,48.75,53500.0,33.8883,33.8883,33.8605,33.8675,53500.0
2010-01-07 15:40:00,48.75,48.76,48.7,48.72,68500.0,33.8675,33.8744,33.8328,33.8467,68500.0
2010-01-07 15:45:00,48.73,48.77,48.7,48.72,127800.0,33.8536,33.8814,33.8328,33.8467,127800.0
2010-01-07 15:50:00,48.73,48.75,48.65,48.65,140000.0,33.8536,33.8675,33.798,33.798,140000.0
2010-01-07 15:55:00,48.65,48.67,48.62,48.63,196300.0,33.798,33.8119,33.7772,33.7841,196300.0
2010-01-08 09:30:00,48.65,48.76,48.6,48.7,78800.0,33.798,33.8744,33.7633,33.8328,78800.0
2010-01-08 09:35:00,48.68,48.69,48.33,48.47,76600.0,33.8189,33.8258,33.5757,33.673,76600.0
2010-01-08 09:40:00,48.49,48.63,48.43,48.53,46200.0,33.6869,33.7841,33.6452,33.7147,46200.0
2010-01-08 09:45:00,48.51,48.62,48.48,48.53,25500.0,33.7008,33.7772,33.6799,33.7147,25500.0
2010-01-08 09:50:00,48.53,48.53,48.44,48.47,30800.0,33.7147,33.7147,33.6521,33.673,30800.0
2010-01-08 09:55:00,48.47,48.61,48.46,48.58,31200.0,33.673,33.7702,33.666,33.7494,31200.0
2010-01-08 10:00:00,48.59,48.69,48.58,48.59,112000.0,33.7563,33.8258,33.7494,33.7563,112000.0
2010-01-08 10:05:00,48.59,48.6,48.5,48.52,29900.0,33.7563,33.7633,33.6938,33.7077,29900.0
2010-01-08 10:10:00,48.52,48.55,48.4,48.44,55000.0,33.7077,33.7285,33.6243,33.6521,55000.0
2010-01-08 10:15:00,48.44,48.44,48.32,48.39,38900.0,33.6521,33.6521,33.5688,33.6174,38900.0
2010-01-08 10:20:00,48.38,48.44,48.35,48.35,61300.0,33.6104,33.6521,33.5896,33.5896,61300.0
2010-01-08 10:25:00,48.38,48.41,48.32,48.37,50900.0,33.6104,33.6313,33.5688,33.6035,50900.0
2010-01-08 10:30:00,48.39,48.41,48.31,48.32,31100.0,33.6174,33.6313,33.5618,33.5688,31100.0
2010-01-08 10:35:00,48.32,48.33,48.23,48.24,31100.0,33.5688,33.5757,33.5062,33.5132,31100.0
2010-01-08 10:40:00,48.24,48.33,48.23,48.31,48600.0,33.5132,33.5757,33.5062,33.5618,48600.0
2010-01-08 10:45:00,48.32,48.32,48.2,48.23,80700.0,33.5688,33.5688,33.4854,33.5062,80700.0
2010-01-08 10:50:00,48.23,48.24,48.13,48.17,48300.0,33.5062,33.5132,33.4368,33.4646,48300.0
2010-01-08 10:55:00,48.17,48.21,48.08,48.09,50000.0,33.4646,33.4923,33.402,33.409,50000.0
2010-01-08 11:00:00,48.1,48.12,48.08,48.12,34600.0,33.4159,33.4298,33.402,33.4298,34600.0
2010-01-08 11:05:00,48.11,48.12,48.07,48.08,28900.0,33.4229,33.4298,33.3951,33.402,28900.0
2010-01-08 11:10:00,48.08,48.12,48.08,48.1,39900.0,33.402,33.4298,33.402,33.4159,39900.0
2010-01-08 11:15:00,48.1,48.13,48.1,48.11,49700.0,33.4159,33.4368,33.4159,33.4229,49700.0
2010-01-08 11:20:00,48.11,48.11,48.09,48.1,30100.0,33.4229,33.4229,33.409,33.4159,30100.0
2010-01-08 11:25:00,48.09,48.1,48.08,48.09,20300.0,33.409,33.4159,33.402,33.409,20300.0
2010-01-08 11:30:00,48.1,48.16,48.09,48.13,63300.0,33.4159,33.4576,33.409,33.4368,63300.0
2010-01-08 11:35:00,48.12,48.19,48.12,48.15,43000.0,33.4298,33.4785,33.4298,33.4507,43000.0
2010-01-08 11:40:00,48.15,48.18,48.09,48.1,31800.0,33.4507,33.4715,33.409,33.4159,31800.0
2010-01-08 11:45:00,48.1,48.12,48.09,48.12,21500.0,33.4159,33.4298,33.409,33.4298,21500.0
2010-01-08 11:50:00,48.12,48.14,48.09,48.1,48800.0,33.4298,33.4437,33.409,33.4159,48800.0
2010-01-08 11:55:00,48.1,48.11,48.09,48.09,30900.0,33.4159,33.4229,33.409,33.409,30900.0
2010-01-08 12:00:00,48.1,48.2,48.1,48.15,57200.0,33.4159,33.4854,33.4159,33.4507,57200.0
2010-01-08 12:05:00,48.13,48.29,48.12,48.29,52000.0,33.4368,33.5479,33.4298,33.5479,52000.0
2010-01-08 12:10:00,48.29,48.31,48.24,48.28,46500.0,33.5479,33.5618,33.5132,33.541,46500.0
2010-01-08 12:15:00,48.28,48.31,48.26,48.27,50100.0,33.541,33.5618,33.5271,33.534,50100.0
2010-01-08 12:20:00,48.27,48.34,48.27,48.32,23900.0,33.534,33.5827,33.534,33.5688,23900.0
2010-01-08 12:25:00,48.32,48.33,48.29,48.29,22900.0,33.5688,33.5757,33.5479,33.5479,22900.0
2010-01-08 12:30:00,48.3,48.3,48.27,48.28,32300.0,33.5549,33.5549,33.534,33.541,32300.0
2010-01-08 12:35:00,48.28,48.3,48.25,48.29,19300.0,33.541,33.5549,33.5201,33.5479,19300.0
2010-01-08 12:40:00,48.28,48.3,48.27,48.3,25200.0,33.541,33.5549,33.534,33.5549,25200.0
2010-01-08 12:45:00,48.3,48.31,48.25,48.25,50000.0,33.5549,33.5618,33.5201,33.5201,50000.0
2010-01-08 12:50:00,48.26,48.26,48.25,48.26,12800.0,33.5271,33.5271,33.5201,33.5271,12800.0
2010-01-08 12:55:00,48.26,48.31,48.25,48.27,49800.0,33.5271,33.5618,33.5201,33.534,49800.0
2010-01-08 13:00:00,48.25,48.29,48.24,48.29,13700.0,33.5201,33.5479,33.5132,33.5479,13700.0
2010-01-08 13:05:00,48.29,48.3,48.28,48.3,25000.0,33.5479,33.5549,33.541,33.5549,25000.0
2010-01-08 13:10:00,48.29,48.38,48.29,48.38,72700.0,33.5479,33.6104,33.5479,33.6104,72700.0
2010-01-08 13:15:00,48.38,48.43,48.36,48.36,71000.0,33.6104,33.6452,33.5966,33.5966,71000.0
2010-01-08 13:20:00,48.35,48.36,48.29,48.3,10400.0,33.5896,33.5966,33.5479,33.5549,10400.0
2010-01-08 13:25:00,48.3,48.35,48.28,48.35,38400.0,33.5549,33.5896,33.541,33.5896,38400.0
2010-01-08 13:30:00,48.35,48.39,48.3,48.37,54200.0,33.5896,33.6174,33.5549,33.6035,54200.0
2010-01-08 13:35:00,48.36,48.4,48.36,48.37,31300.0,33.5966,33.6243,33.5966,33.6035,31300.0
2010-01-08 13:40:00,48.37,48.4,48.3,48.3,19200.0,33.6035,33.6243,33.5549,33.5549,19200.0
2010-01-08 13:45:00,48.3,48.32,48.29,48.29,15800.0,33.5549,33.5688,33.5479,33.5479,15800.0
2010-01-08 13:50:00,48.29,48.29,48.22,48.27,27500.0,33.5479,33.5479,33.4993,33.534,27500.0
2010-01-08 13:55:00,48.27,48.32,48.27,48.29,37600.0,33.534,33.5688,33.534,33.5479,37600.0
2010-01-08 14:00:00,48.29,48.3,48.22,48.25,39400.0,33.5479,33.5549,33.4993,33.5201,39400.0
2010-01-08 14:05:00,48.25,48.32,48.24,48.3,42500.0,33.5201,33.5688,33.5132,33.5549,42500.0
2010-01-08 14:10:00,48.3,48.37,48.3,48.35,13000.0,33.5549,33.6035,33.5549,33.5896,13000.0
2010-01-08 14:15:00,48.36,48.36,48.3,48.31,32800.0,33.5966,33.5966,33.5549,33.5618,32800.0
2010-01-08 14:20:00,48.3,48.33,48.29,48.32,18100.0,33.5549,33.5757,33.5479,33.5688,18100.0
2010-01-08 14:25:00,48.31,48.35,48.3,48.33,35800.0,33.5618,33.5896,33.5549,33.5757,35800.0
2010-01-08 14:30:00,48.33,48.34,48.3,48.3,33100.0,33.5757,33.5827,33.5549,33.5549,33100.0
2010-01-08 14:35:00,48.31,48.36,48.31,48.33,36900.0,33.5618,33.5966,33.5618,33.5757,36900.0
2010-01-08 14:40:00,48.33,48.33,48.29,48.3,55400.0,33.5757,33.5757,33.5479,33.5549,55400.0
2010-01-08 14:45:00,48.31,48.34,48.29,48.33,46200.0,33.5618,33.5827,33.5479,33.5757,46200.0
2010-01-08 14:50:00,48.33,48.37,48.3,48.36,95300.0,33.5757,33.6035,33.5549,33.5966,95300.0
2010-01-08 14:55:00,48.35,48.36,48.3,48.32,72400.0,33.5896,33.5966,33.5549,33.5688,72400.0
2010-01-08 15:00:00,48.32,48.33,48.28,48.3,48200.0,33.5688,33.5757,33.541,33.5549,48200.0
2010-01-08 15:05:00,48.3,48.38,48.3,48.38,55500.0,33.5549,33.6104,33.5549,33.6104,55500.0
2010-01-08 15:10:00,48.37,48.44,48.37,48.38,60000.0,33.6035,33.6521,33.6035,33.6104,60000.0
2010-01-08 15:15:00,48.38,48.43,48.37,48.42,52200.0,33.6104,33.6452,33.6035,33.6382,52200.0
2010-01-08 15:20:00,48.41,48.43,48.4,48.4,66100.0,33.6313,33.6452,33.6243,33.6243,66100.0
2010-01-08 15:25:00,48.4,48.4,48.31,48.34,39700.0,33.6243,33.6243,33.5618,33.5827,39700.0
2010-01-08 15:30:00,48.35,48.35,48.26,48.32,76900.0,33.5896,33.5896,33.5271,33.5688,76900.0
2010-01-08 15:35:00,48.33,48.46,48.31,48.45,90300.0,33.5757,33.666,33.5618,33.6591,90300.0
2010-01-08 15:40:00,48.46,48.57,48.45,48.54,175800.0,33.666,33.7424,33.6591,33.7216,175800.0
2010-01-08 15:45:00,48.54,48.55,48.45,48.5,108000.0,33.7216,33.7285,33.6591,33.6938,108000.0
2010-01-08 15:50:00,48.51,48.56,48.49,48.53,96000.0,33.7008,33.7355,33.6869,33.7147,96000.0
2010-01-08 15:55:00,48.54,48.54,48.5,48.54,126000.0,33.7216,33.7216,33.6938,33.7216,126000.0
2010-01-11 09:30:00,48.7,48.84,48.57,48.6,91500.0,33.8328,33.93,33.7424,33.7633,91500.0
2010-01-11 09:35:00,48.62,48.63,48.43,48.44,81600.0,33.7772,33.7841,33.6452,33.6521,81600.0
2010-01-11 09:40:00,48.43,48.57,48.37,48.46,47800.0,33.6452,33.7424,33.6035,33.666,47800.0
2010-01-11 09:45:00,48.44,48.53,48.36,48.53,40600.0,33.6521,33.7147,33.5966,33.7147,40600.0
2010-01-11 09:50:00,48.54,48.55,48.31,48.34,37700.0,33.7216,33.7285,33.5618,33.5827,37700.0
2010-01-11 09:55:00,48.33,48.41,48.24,48.32,48200.0,33.5757,33.6313,33.5132,33.5688,48200.0
2010-01-11 10:00:00,48.32,48.39,48.21,48.34,34900.0,33.5688,33.6174,33.4923,33.5827,34900.0
2010-01-11 10:05:00,48.33,48.33,48.12,48.15,44600.0,33.5757,33.5757,33.4298,33.4507,44600.0
2010-01-11 10:10:00,48.13,48.26,48.12,48.18,35800.0,33.4368,33.5271,33.4298,33.4715,35800.0
2010-01-11 10:15:00,48.19,48.27,48.18,48.25,23300.0,33.4785,33.534,33.4715,33.5201,23300.0
2010-01-11 10:20:00,48.25,48.25,48.21,48.24,21500.0,33.5201,33.5201,33.4923,33.5132,21500.0
2010-01-11 10:25:00,48.22,48.33,48.22,48.31,24300.0,33.4993,33.5757,33.4993,33.5618,24300.0
2010-01-11 10:30:00,48.3,48.34,48.2,48.26,38700.0,33.5549,33.5827,33.4854,33.5271,38700.0
2010-01-11 10:35:00,48.27,48.3,48.24,48.24,15800.0,33.534,33.5549,33.5132,33.5132,15800.0
2010-01-11 10:40:00,48.24,48.32,48.24,48.32,17300.0,33.5132,33.5688,33.5132,33.5688,17300.0
2010-01-11 10:45:00,48.31,48.33,48.25,48.27,27400.0,33.5618,33.5757,33.5201,33.534,27400.0
2010-01-11 10:50:00,48.27,48.28,48.22,48.22,26100.0,33.534,33.541,33.4993,33.4993,26100.0
2010-01-11 10:55:00,48.23,48.29,48.22,48.28,23900.0,33.5062,33.5479,33.4993,33.541,23900.0
2010-01-11 11:00:00,48.29,48.3,48.21,48.21,26300.0,33.5479,33.5549,33.4923,33.4923,26300.0
2010-01-11 11:05:00,48.2,48.2,48.11,48.14,30800.0,33.4854,33.4854,33.4229,33.4437,30800.0
2010-01-11 11:10:00,48.14,48.15,48.1,48.12,32500.0,33.4437,33.4507,33.4159,33.4298,32500.0
2010-01-11 11:15:00,48.11,48.17,48.1,48.14,24100.0,33.4229,33.4646,33.4159,33.4437,24100.0
2010-01-11 11:20:00,48.14,48.15,48.1,48.11,8600.0,33.4437,33.4507,33.4159,33.4229,8600.0
2010-01-11 11:25:00,48.12,48.19,48.11,48.17,26000.0,33.4298,33.4785,33.4229,33.4646,26000.0
2010-01-11 11:30:00,48.18,48.28,48.17,48.28,21800.0,33.4715,33.541,33.4646,33.541,21800.0
2010-01-11 11:35:00,48.29,48.29,48.23,48.24,34700.0,33.5479,33.5479,33.5062,33.5132,34700.0
2010-01-11 11:40:00,48.24,48.29,48.24,48.29,12900.0,33.5132,33.5479,33.5132,33.5479,12900.0
2010-01-11 11:45:00,48.29,48.3,48.25,48.26,18300.0,33.5479,33.5549,33.5201,33.5271,18300.0
2010-01-11 11:50:00,48.26,48.29,48.26,48.27,11300.0,33.5271,33.5479,33.5271,33.534,11300.0
2010-01-11 11:55:00,48.26,48.31,48.24,48.31,9700.0,33.5271,33.5618,33.5132,33.5618,9700.0
2010-01-11 12:00:00,48.31,48.33,48.29,48.3,14800.0,33.5618,33.5757,33.5479,33.5549,14800.0
2010-01-11 12:05:00,48.3,48.3,48.25,48.29,24200.0,33.5549,33.5549,33.5201,33.5479,24200.0
2010-01-11 12:10:00,48.3,48.44,48.29,48.44,77200.0,33.5549,33.6521,33.5479,33.6521,77200.0
2010-01-11 12:15:00,48.44,48.45,48.35,48.35,55400.0,33.6521,33.6591,33.5896,33.5896,55400.0
2010-01-11 12:20:00,48.35,48.38,48.34,48.38,19700.0,33.5896,33.6104,33.5827,33.6104,19700.0
2010-01-11 12:25:00,48.38,48.39,48.32,48.32,17900.0,33.6104,33.6174,33.5688,33.5688,17900.0
2010-01-11 12:30:00,48.32,48.36,48.3,48.33,23600.0,33.5688,33.5966,33.5549,33.5757,23600.0
2010-01-11 12:35:00,48.34,48.37,48.34,48.34,17700.0,33.5827,33.6035,33.5827,33.5827,17700.0
2010-01-11 12:40:00,48.35,48.36,48.34,48.35,11500.0,33.5896,33.5966,33.5827,33.5896,11500.0
2010-01-11 12:45:00,48.35,48.4,48.33,48.38,25600.0,33.5896,33.6243,33.5757,33.6104,25600.0
2010-01-11 12:50:00,48.38,48.38,48.34,48.35,13900.0,33.6104,33.6104,33.5827,33.5896,13900.0
2010-01-11 12:55:00,48.36,48.36,48.31,48.31,16400.0,33.5966,33.5966,33.5618,33.5618,16400.0
2010-01-11 13:00:00,48.31,48.38,48.31,48.37,21200.0,33.5618,33.6104,33.5618,33.6035,21200.0
2010-01-11 13:05:00,48.37,48.38,48.35,48.35,11400.0,33.6035,33.6104,33.5896,33.5896,11400.0
2010-01-11 13:10:00,48.35,48.42,48.33,48.42,34800.0,33.5896,33.6382,33.5757,33.6382,34800.0
2010-01-11 13:15:00,48.42,48.44,48.4,48.44,21100.0,33.6382,33.6521,33.6243,33.6521,21100.0
2010-01-11 13:20:00,48.44,48.44,48.42,48.44,46200.0,33.6521,33.6521,33.6382,33.6521,46200.0
2010-01-11 13:25:00,48.44,48.5,48.44,48.49,27800.0,33.6521,33.6938,33.6521,33.6869,27800.0
2010-01-11 13:30:00,48.49,48.51,48.44,48.46,45400.0,33.6869,33.7008,33.6521,33.666,45400.0
2010-01-11 13:35:00,48.47,48.48,48.46,48.46,11300.0,33.673,33.6799,33.666,33.666,11300.0
2010-01-11 13:40:00,48.46,48.5,48.46,48.5,24300.0,33.666,33.6938,33.666,33.6938,24300.0
2010-01-11 13:45:00,48.5,48.56,48.46,48.47,28800.0,33.6938,33.7355,33.666,33.673,28800.0
2010-01-11 13:50:00,48.47,48.47,48.38,48.38,34300.0,33.673,33.673,33.6104,33.6104,34300.0
2010-01-11 13:55:00,48.38,48.4,48.35,48.38,22500.0,33.6104,33.6243,33.5896,33.6104,22500.0
2010-01-11 14:00:00,48.38,48.4,48.37,48.38,12800.0,33.6104,33.6243,33.6035,33.6104,12800.0
2010-01-11 14:05:00,48.37,48.46,48.37,48.44,25700.0,33.6035,33.666,33.6035,33.6521,25700.0
2010-01-11 14:10:00,48.45,48.48,48.43,48.47,68800.0,33.6591,33.6799,33.6452,33.673,68800.0
2010-01-11 14:15:00,48.48,48.49,48.42,48.48,42500.0,33.6799,33.6869,33.6382,33.6799,42500.0
2010-01-11 14:20:00,48.47,48.47,48.43,48.44,10900.0,33.673,33.673,33.6452,33.6521,10900.0
2010-01-11 14:25:00,48.44,48.47,48.42,48.46,13300.0,33.6521,33.673,33.6382,33.666,13300.0
2010-01-11 14:30:00,48.45,48.45,48.4,48.41,46400.0,33.6591,33.6591,33.6243,33.6313,46400.0
2010-01-11 14:35:00,48.42,48.42,48.41,48.42,16500.0,33.6382,33.6382,33.6313,33.6382,16500.0
2010-01-11 14:40:00,48.42,48.46,48.42,48.42,26600.0,33.6382,33.666,33.6382,33.6382,26600.0
2010-01-11 14:45:00,48.42,48.46,48.42,48.45,17000.0,33.6382,33.666,33.6382,33.6591,17000.0
2010-01-11 14:50:00,48.45,48.47,48.43,48.47,17200.0,33.6591,33.673,33.6452,33.673,17200.0
2010-01-11 14:55:00,48.47,48.48,48.44,48.46,18300.0,33.673,33.6799,33.6521,33.666,18300.0
2010-01-11 15:00:00,48.46,48.5,48.44,48.45,44600.0,33.666,33.6938,33.6521,33.6591,44600.0
2010-01-11 15:05:00,48.46,48.46,48.43,48.44,34300.0,33.666,33.666,33.6452,33.6521,34300.0
2010-01-11 15:10:00,48.45,48.51,48.42,48.42,66100.0,33.6591,33.7008,33.6382,33.6382,66100.0
2010-01-11 15:15:00,48.42,48.48,48.42,48.47,78500.0,33.6382,33.6799,33.6382,33.673,78500.0
2010-01-11 15:20:00,48.47,48.52,48.46,48.47,75100.0,33.673,33.7077,33.666,33.673,75100.0
2010-01-11 15:25:00,48.48,48.54,48.47,48.52,33600.0,33.6799,33.7216,33.673,33.7077,33600.0
2010-01-11 15:30:00,48.52,48.55,48.49,48.52,38900.0,33.7077,33.7285,33.6869,33.7077,38900.0
2010-01-11 15:35:00,48.52,48.53,48.46,48.52,93300.0,33.7077,33.7147,33.666,33.7077,93300.0
2010-01-11 15:40:00,48.53,48.6,48.52,48.57,74900.0,33.7147,33.7633,33.7077,33.7424,74900.0
2010-01-11 15:45:00,48.57,48.57,48.47,48.55,112800.0,33.7424,33.7424,33.673,33.7285,112800.0
2010-01-11 15:50:00,48.55,48.58,48.53,48.58,129900.0,33.7285,33.7494,33.7147,33.7494,129900.0
2010-01-11 15:55:00,48.58,48.58,48.5,48.52,173100.0,33.7494,33.7494,33.6938,33.7077,173100.0
2010-01-12 09:30:00,48.99,49.39,48.6,49.28,172800.0,34.0342,34.3121,33.7633,34.2357,172800.0
2010-01-12 09:35:00,49.32,49.35,49.11,49.16,114900.0,34.2635,34.2843,34.1176,34.1523,114900.0
2010-01-12 09:40:00,49.17,49.18,48.84,48.86,127200.0,34.1593,34.1662,33.93,33.9439,127200.0
2010-01-12 09:45:00,48.86,48.91,48.78,48.86,57300.0,33.9439,33.9786,33.8883,33.9439,57300.0
2010-01-12 09:50:00,48.88,48.96,48.84,48.88,74300.0,33.9578,34.0134,33.93,33.9578,74300.0
2010-01-12 09:55:00,48.89,48.98,48.89,48.92,60700.0,33.9648,34.0273,33.9648,33.9856,60700.0
2010-01-12 10:00:00,48.91,49.05,48.9,48.99,51400.0,33.9786,34.0759,33.9717,34.0342,51400.0
2010-01-12 10:05:00,48.99,49.04,48.84,48.86,107300.0,34.0342,34.069,33.93,33.9439,107300.0
2010-01-12 10:10:00,48.85,49.01,48.84,48.97,44300.0,33.937,34.0481,33.93,34.0203,44300.0
2010-01-12 10:15:00,48.96,48.98,48.85,48.85,33400.0,34.0134,34.0273,33.937,33.937,33400.0
2010-01-12 10:20:00,48.85,48.86,48.8,48.84,78400.0,33.937,33.9439,33.9022,33.93,78400.0
2010-01-12 10:25:00,48.84,48.97,48.84,48.91,38900.0,33.93,34.0203,33.93,33.9786,38900.0
2010-01-12 10:30:00,48.9,48.92,48.85,48.88,42400.0,33.9717,33.9856,33.937,33.9578,42400.0
2010-01-12 10:35:00,48.89,48.92,48.78,48.8,45900.0,33.9648,33.9856,33.8883,33.9022,45900.0
2010-01-12 10:40:00,48.8,48.82,48.78,48.81,27000.0,33.9022,33.9161,33.8883,33.9092,27000.0
2010-01-12 10:45:00,48.81,48.86,48.8,48.82,27200.0,33.9092,33.9439,33.9022,33.9161,27200.0
2010-01-12 10:50:00,48.82,48.83,48.79,48.81,37000.0,33.9161,33.9231,33.8953,33.9092,37000.0
2010-01-12 10:55:00,48.81,48.86,48.8,48.83,32600.0,33.9092,33.9439,33.9022,33.9231,32600.0
2010-01-12 11:00:00,48.83,48.87,48.82,48.83,35400.0,33.9231,33.9509,33.9161,33.9231,35400.0
2010-01-12 11:05:00,48.83,48.9,48.83,48.87,54000.0,33.9231,33.9717,33.9231,33.9509,54000.0
2010-01-12 11:10:00,48.88,48.99,48.87,48.99,35000.0,33.9578,34.0342,33.9509,34.0342,35000.0
2010-01-12 11:15:00,48.98,49.09,48.98,49.08,47000.0,34.0273,34.1037,34.0273,34.0967,47000.0
2010-01-12 11:20:00,49.08,49.18,49.07,49.08,74100.0,34.0967,34.1662,34.0898,34.0967,74100.0
2010-01-12 11:25:00,49.07,49.08,49.06,49.08,22200.0,34.0898,34.0967,34.0829,34.0967,22200.0
2010-01-12 11:30:00,49.08,49.13,49.07,49.11,75200.0,34.0967,34.1315,34.0898,34.1176,75200.0
2010-01-12 11:35:00,49.11,49.12,49.02,49.08,49900.0,34.1176,34.1245,34.0551,34.0967,49900.0
2010-01-12 11:40:00,49.08,49.09,49.02,49.03,20500.0,34.0967,34.1037,34.0551,34.062,20500.0
2010-01-12 11:45:00,49.02,49.03,49.0,49.02,30400.0,34.0551,34.062,34.0412,34.0551,30400.0
2010-01-12 11:50:00,49.01,49.02,49.0,49.0,24000.0,34.0481,34.0551,34.0412,34.0412,24000.0
2010-01-12 11:55:00,49.0,49.0,48.87,48.92,51100.0,34.0412,34.0412,33.9509,33.9856,51100.0
2010-01-12 12:00:00,48.93,49.0,48.92,48.98,23700.0,33.9925,34.0412,33.9856,34.0273,23700.0
2010-01-12 12:05:00,48.97,49.0,48.88,48.88,31000.0,34.0203,34.0412,33.9578,33.9578,31000.0
2010-01-12 12:10:00,48.88,48.88,48.8,48.87,60500.0,33.9578,33.9578,33.9022,33.9509,60500.0
2010-01-12 12:15:00,48.87,48.87,48.76,48.83,73900.0,33.9509,33.9509,33.8744,33.9231,73900.0
2010-01-12 12:20:00,48.83,48.86,48.77,48.78,37400.0,33.9231,33.9439,33.8814,33.8883,37400.0
2010-01-12 12:25:00,48.78,48.78,48.67,48.73,57700.0,33.8883,33.8883,33.8119,33.8536,57700.0
2010-01-12 12:30:00,48.73,48.78,48.67,48.78,69700.0,33.8536,33.8883,33.8119,33.8883,69700.0
2010-01-12 12:35:00,48.77,48.79,48.73,48.76,27700.0,33.8814,33.8953,33.8536,33.8744,27700.0
2010-01-12 12:40:00,48.76,48.81,48.72,48.79,41800.0,33.8744,33.9092,33.8467,33.8953,41800.0
2010-01-12 12:45:00,48.79,48.83,48.77,48.81,35000.0,33.8953,33.9231,33.8814,33.9092,35000.0
2010-01-12 12:50:00,48.82,48.85,48.65,48.74,80200.0,33.9161,33.937,33.798,33.8605,80200.0
2010-01-12 12:55:00,48.74,48.74,48.65,48.66,17900.0,33.8605,33.8605,33.798,33.805,17900.0
2010-01-12 13:00:00,48.65,48.76,48.64,48.69,21000.0,33.798,33.8744,33.7911,33.8258,21000.0
2010-01-12 13:05:00,48.68,48.72,48.66,48.69,32600.0,33.8189,33.8467,33.805,33.8258,32600.0
2010-01-12 13:10:00,48.69,48.72,48.63,48.7,24400.0,33.8258,33.8467,33.7841,33.8328,24400.0
2010-01-12 13:15:00,48.71,48.73,48.69,48.71,30800.0,33.8397,33.8536,33.8258,33.8397,30800.0
2010-01-12 13:20:00,48.71,48.75,48.7,48.73,38200.0,33.8397,33.8675,33.8328,33.8536,38200.0
2010-01-12 13:25:00,48.75,48.78,48.7,48.77,34800.0,33.8675,33.8883,33.8328,33.8814,34800.0
2010-01-12 13:30:00,48.76,48.79,48.73,48.78,96000.0,33.8744,33.8953,33.8536,33.8883,96000.0
2010-01-12 13:35:00,48.79,48.85,48.78,48.84,22300.0,33.8953,33.937,33.8883,33.93,22300.0
2010-01-12 13:40:00,48.84,48.85,48.82,48.82,15000.0,33.93,33.937,33.9161,33.9161,15000.0
2010-01-12 13:45:00,48.82,48.98,48.82,48.95,63400.0,33.9161,34.0273,33.9161,34.0064,63400.0
2010-01-12 13:50:00,48.97,48.98,48.93,48.97,22200.0,34.0203,34.0273,33.9925,34.0203,22200.0
2010-01-12 13:55:00,48.97,48.98,48.94,48.95,32200.0,34.0203,34.0273,33.9995,34.0064,32200.0
2010-01-12 14:00:00,48.96,48.97,48.85,48.96,45500.0,34.0134,34.0203,33.937,34.0134,45500.0
2010-01-12 14:05:00,48.97,48.97,48.89,48.91,17400.0,34.0203,34.0203,33.9648,33.9786,17400.0
2010-01-12 14:10:00,48.91,48.91,48.84,48.84,40900.0,33.9786,33.9786,33.93,33.93,40900.0
2010-01-12 14:15:00,48.84,48.88,48.82,48.87,43000.0,33.93,33.9578,33.9161,33.9509,43000.0
2010-01-12 14:20:00,48.87,48.88,48.75,48.75,69600.0,33.9509,33.9578,33.8675,33.8675,69600.0
2010-01-12 14:25:00,48.75,48.86,48.74,48.85,45100.0,33.8675,33.9439,33.8605,33.937,45100.0
2010-01-12 14:30:00,48.86,48.87,48.82,48.85,47900.0,33.9439,33.9509,33.9161,33.937,47900.0
2010-01-12 14:35:00,48.85,48.9,48.83,48.89,44200.0,33.937,33.9717,33.9231,33.9648,44200.0
2010-01-12 14:40:00,48.89,48.9,48.85,48.87,51600.0,33.9648,33.9717,33.937,33.9509,51600.0
2010-01-12 14:45:00,48.87,48.96,48.86,48.96,27500.0,33.9509,34.0134,33.9439,34.0134,27500.0
2010-01-12 14:50:00,48.96,49.02,48.94,48.96,49100.0,34.0134,34.0551,33.9995,34.0134,49100.0
2010-01-12 14:55:00,48.96,49.01,48.94,48.97,40500.0,34.0134,34.0481,33.9995,34.0203,40500.0
2010-01-12 15:00:00,48.97,48.98,48.94,48.96,37600.0,34.0203,34.0273,33.9995,34.0134,37600.0
2010-01-12 15:05:00,48.97,48.97,48.95,48.97,29300.0,34.0203,34.0203,34.0064,34.0203,29300.0
2010-01-12 15:10:00,48.97,48.99,48.96,48.97,40300.0,34.0203,34.0342,34.0134,34.0203,40300.0
2010-01-12 15:15:00,48.96,49.05,48.96,49.05,46800.0,34.0134,34.0759,34.0134,34.0759,46800.0
2010-01-12 15:20:00,49.05,49.05,48.99,49.0,69600.0,34.0759,34.0759,34.0342,34.0412,69600.0
2010-01-12 15:25:00,48.99,49.0,48.95,48.99,43800.0,34.0342,34.0412,34.0064,34.0342,43800.0
2010-01-12 15:30:00,49.0,49.0,48.89,48.89,90800.0,34.0412,34.0412,33.9648,33.9648,90800.0
2010-01-12 15:35:00,48.9,48.9,48.81,48.82,118900.0,33.9717,33.9717,33.9092,33.9161,118900.0
2010-01-12 15:40:00,48.82,48.82,48.76,48.8,101000.0,33.9161,33.9161,33.8744,33.9022,101000.0
2010-01-12 15:45:00,48.8,48.86,48.78,48.8,121700.0,33.9022,33.9439,33.8883,33.9022,121700.0
2010-01-12 15:50:00,48.8,48.87,48.78,48.8,149800.0,33.9022,33.9509,33.8883,33.9022,149800.0
2010-01-12 15:55:00,48.8,48.87,48.79,48.86,297200.0,33.9022,33.9509,33.8953,33.9439,297200.0
2010-01-13 09:30:00,48.93,49.1,48.83,49.03,68300.0,33.9925,34.1106,33.9231,34.062,68300.0
2010-01-13 09:35:00,49.01,49.26,48.96,49.25,68000.0,34.0481,34.2218,34.0134,34.2149,68000.0
2010-01-13 09:40:00,49.27,49.33,49.05,49.05,56700.0,34.2287,34.2704,34.0759,34.0759,56700.0
2010-01-13 09:45:00,49.06,49.18,49.0,49.01,42900.0,34.0829,34.1662,34.0412,34.0481,42900.0
2010-01-13 09:50:00,49.02,49.16,49.02,49.14,34000.0,34.0551,34.1523,34.0551,34.1384,34000.0
2010-01-13 09:55:00,49.12,49.14,49.05,49.07,28600.0,34.1245,34.1384,34.0759,34.0898,28600.0
2010-01-13 10:00:00,49.09,49.11,49.01,49.09,46500.0,34.1037,34.1176,34.0481,34.1037,46500.0
2010-01-13 10:05:00,49.09,49.24,49.07,49.22,25300.0,34.1037,34.2079,34.0898,34.194,25300.0
2010-01-13 10:10:00,49.21,49.21,49.06,49.13,33000.0,34.1871,34.1871,34.0829,34.1315,33000.0
2010-01-13 10:15:00,49.13,49.19,49.06,49.14,60900.0,34.1315,34.1732,34.0829,34.1384,60900.0
2010-01-13 10:20:00,49.13,49.14,49.02,49.04,48600.0,34.1315,34.1384,34.0551,34.069,48600.0
2010-01-13 10:25:00,49.04,49.07,49.01,49.07,26200.0,34.069,34.0898,34.0481,34.0898,26200.0
2010-01-13 10:30:00,49.06,49.2,49.03,49.13,54400.0,34.0829,34.1801,34.062,34.1315,54400.0
2010-01-13 10:35:00,49.13,49.16,49.08,49.14,47200.0,34.1315,34.1523,34.0967,34.1384,47200.0
2010-01-13 10:40:00,49.14,49.18,49.1,49.11,24800.0,34.1384,34.1662,34.1106,34.1176,24800.0
2010-01-13 10:45:00,49.11,49.17,49.08,49.1,35900.0,34.1176,34.1593,34.0967,34.1106,35900.0
2010-01-13 10:50:00,49.12,49.15,49.11,49.15,15300.0,34.1245,34.1454,34.1176,34.1454,15300.0
2010-01-13 10:55:00,49.15,49.15,49.11,49.13,22300.0,34.1454,34.1454,34.1176,34.1315,22300.0
2010-01-13 11:00:00,49.11,49.19,49.11,49.19,31100.0,34.1176,34.1732,34.1176,34.1732,31100.0
2010-01-13 11:05:00,49.19,49.19,49.06,49.11,49500.0,34.1732,34.1732,34.0829,34.1176,49500.0
2010-01-13 11:10:00,49.13,49.15,49.11,49.15,28400.0,34.1315,34.1454,34.1176,34.1454,28400.0
2010-01-13 11:15:00,49.15,49.15,49.08,49.1,27600.0,34.1454,34.1454,34.0967,34.1106,27600.0
2010-01-13 11:20:00,49.11,49.15,49.1,49.15,41100.0,34.1176,34.1454,34.1106,34.1454,41100.0
2010-01-13 11:25:00,49.15,49.19,49.1,49.12,70300.0,34.1454,34.1732,34.1106,34.1245,70300.0
2010-01-13 11:30:00,49.13,49.19,49.13,49.19,28000.0,34.1315,34.1732,34.1315,34.1732,28000.0
2010-01-13 11:35:00,49.19,49.27,49.18,49.27,15700.0,34.1732,34.2287,34.1662,34.2287,15700.0
2010-01-13 11:40:00,49.27,49.31,49.18,49.23,63100.0,34.2287,34.2565,34.1662,34.201,63100.0
2010-01-13 11:45:00,49.22,49.25,49.17,49.18,24800.0,34.194,34.2149,34.1593,34.1662,24800.0
2010-01-13 11:50:00,49.17,49.18,49.1,49.15,39900.0,34.1593,34.1662,34.1106,34.1454,39900.0
2010-01-13 11:55:00,49.15,49.15,49.06,49.09,40000.0,34.1454,34.1454,34.0829,34.1037,40000.0
2010-01-13 12:00:00,49.08,49.18,49.08,49.17,40400.0,34.0967,34.1662,34.0967,34.1593,40400.0
2010-01-13 12:05:00,49.17,49.2,49.1,49.1,17700.0,34.1593,34.1801,34.1106,34.1106,17700.0
2010-01-13 12:10:00,49.1,49.11,49.03,49.05,23100.0,34.1106,34.1176,34.062,34.0759,23100.0
2010-01-13 12:15:00,49.04,49.06,48.98,48.98,36300.0,34.069,34.0829,34.0273,34.0273,36300.0
2010-01-13 12:20:00,48.99,49.02,48.92,48.94,95200.0,34.0342,34.0551,33.9856,33.9995,95200.0
2010-01-13 12:25:00,48.93,49.01,48.93,48.98,26300.0,33.9925,34.0481,33.9925,34.0273,26300.0
2010-01-13 12:30:00,48.98,49.03,48.94,48.94,38100.0,34.0273,34.062,33.9995,33.9995,38100.0
2010-01-13 12:35:00,48.94,49.13,48.94,49.11,47600.0,33.9995,34.1315,33.9995,34.1176,47600.0
2010-01-13 12:40:00,49.11,49.14,49.1,49.12,14400.0,34.1176,34.1384,34.1106,34.1245,14400.0
2010-01-13 12:45:00,49.12,49.14,49.1,49.12,33900.0,34.1245,34.1384,34.1106,34.1245,33900.0
2010-01-13 12:50:00,49.13,49.19,49.11,49.13,19400.0,34.1315,34.1732,34.1176,34.1315,19400.0
2010-01-13 12:55:00,49.12,49.13,49.1,49.1,14200.0,34.1245,34.1315,34.1106,34.1106,14200.0
2010-01-13 13:00:00,49.1,49.11,49.1,49.1,49600.0,34.1106,34.1176,34.1106,34.1106,49600.0
2010-01-13 13:05:00,49.1,49.15,49.1,49.14,26500.0,34.1106,34.1454,34.1106,34.1384,26500.0
2010-01-13 13:10:00,49.14,49.15,49.1,49.11,20900.0,34.1384,34.1454,34.1106,34.1176,20900.0
2010-01-13 13:15:00,49.1,49.11,49.01,49.04,47600.0,34.1106,34.1176,34.0481,34.069,47600.0
2010-01-13 13:20:00,49.04,49.06,49.02,49.06,19600.0,34.069,34.0829,34.0551,34.0829,19600.0
2010-01-13 13:25:00,49.06,49.13,49.06,49.13,17400.0,34.0829,34.1315,34.0829,34.1315,17400.0
2010-01-13 13:30:00,49.13,49.17,49.12,49.13,10200.0,34.1315,34.1593,34.1245,34.1315,10200.0
2010-01-13 13:35:00,49.13,49.13,49.06,49.11,12600.0,34.1315,34.1315,34.0829,34.1176,12600.0
2010-01-13 13:40:00,49.1,49.13,49.09,49.1,28700.0,34.1106,34.1315,34.1037,34.1106,28700.0
2010-01-13 13:45:00,49.11,49.11,49.08,49.09,11600.0,34.1176,34.1176,34.0967,34.1037,11600.0
2010-01-13 13:50:00,49.09,49.12,49.04,49.11,27800.0,34.1037,34.1245,34.069,34.1176,27800.0
2010-01-13 13:55:00,49.11,49.11,48.99,48.99,40000.0,34.1176,34.1176,34.0342,34.0342,40000.0
2010-01-13 14:00:00,48.99,49.05,48.88,48.94,78000.0,34.0342,34.0759,33.9578,33.9995,78000.0
2010-01-13 14:05:00,48.93,48.94,48.86,48.89,27700.0,33.9925,33.9995,33.9439,33.9648,27700.0
2010-01-13 14:10:00,48.9,48.95,48.89,48.9,23300.0,33.9717,34.0064,33.9648,33.9717,23300.0
2010-01-13 14:15:00,48.9,48.95,48.89,48.94,13200.0,33.9717,34.0064,33.9648,33.9995,13200.0
2010-01-13 14:20:00,48.94,48.98,48.94,48.95,19000.0,33.9995,34.0273,33.9995,34.0064,19000.0
2010-01-13 14:25:00,48.97,49.03,48.97,48.98,28700.0,34.0203,34.062,34.0203,34.0273,28700.0
2010-01-13 14:30:00,48.98,49.06,48.97,49.06,22200.0,34.0273,34.0829,34.0203,34.0829,22200.0
2010-01-13 14:35:00,49.06,49.06,48.96,48.97,26500.0,34.0829,34.0829,34.0134,34.0203,26500.0
2010-01-13 14:40:00,48.96,48.99,48.91,48.95,33300.0,34.0134,34.0342,33.9786,34.0064,33300.0
2010-01-13 14:45:00,48.94,49.04,48.94,49.04,41900.0,33.9995,34.069,33.9995,34.069,41900.0
2010-01-13 14:50:00,49.04,49.05,48.98,48.98,36200.0,34.069,34.0759,34.0273,34.0273,36200.0
2010-01-13 14:55:00,48.99,49.03,48.95,49.02,28600.0,34.0342,34.062,34.0064,34.0551,28600.0
2010-01-13 15:00:00,49.03,49.03,48.93,48.95,39700.0,34.062,34.062,33.9925,34.0064,39700.0
2010-01-13 15:05:00,48.95,49.01,48.95,48.99,44100.0,34.0064,34.0481,34.0064,34.0342,44100.0
2010-01-13 15:10:00,48.99,49.02,48.95,48.96,36900.0,34.0342,34.0551,34.0064,34.0134,36900.0
2010-01-13 15:15:00,48.96,49.01,48.95,48.96,44800.0,34.0134,34.0481,34.0064,34.0134,44800.0
2010-01-13 15:20:00,48.96,49.0,48.94,48.99,45300.0,34.0134,34.0412,33.9995,34.0342,45300.0
2010-01-13 15:25:00,48.99,49.03,48.96,48.96,39600.0,34.0342,34.062,34.0134,34.0134,39600.0
2010-01-13 15:30:00,48.97,49.01,48.94,48.99,73500.0,34.0203,34.0481,33.9995,34.0342,73500.0
2010-01-13 15:35:00,48.99,49.04,48.98,49.04,55100.0,34.0342,34.069,34.0273,34.069,55100.0
2010-01-13 15:40:00,49.04,49.06,48.95,48.96,58500.0,34.069,34.0829,34.0064,34.0134,58500.0
2010-01-13 15:45:00,48.96,49.02,48.96,49.01,51600.0,34.0134,34.0551,34.0134,34.0481,51600.0
2010-01-13 15:50:00,49.02,49.02,48.95,48.95,95900.0,34.0551,34.0551,34.0064,34.0064,95900.0
2010-01-13 15:55:00,48.95,49.03,48.95,49.0,214600.0,34.0064,34.062,34.0064,34.0412,214600.0
2010-01-14 09:30:00,48.93,49.14,48.81,49.12,64300.0,33.9925,34.1384,33.9092,34.1245,64300.0
2010-01-14 09:35:00,49.13,49.14,48.92,49.08,70900.0,34.1315,34.1384,33.9856,34.0967,70900.0
2010-01-14 09:40:00,49.07,49.12,49.01,49.02,33000.0,34.0898,34.1245,34.0481,34.0551,33000.0
2010-01-14 09:45:00,49.01,49.01,48.88,48.89,26500.0,34.0481,34.0481,33.9578,33.9648,26500.0
2010-01-14 09:50:00,48.91,48.97,48.85,48.97,14300.0,33.9786,34.0203,33.937,34.0203,14300.0
2010-01-14 09:55:00,48.96,49.06,48.89,49.06,21100.0,34.0134,34.0829,33.9648,34.0829,21100.0
2010-01-14 10:00:00,49.06,49.06,48.91,48.93,24900.0,34.0829,34.0829,33.9786,33.9925,24900.0
2010-01-14 10:05:00,48.93,49.02,48.93,48.95,21300.0,33.9925,34.0551,33.9925,34.0064,21300.0
2010-01-14 10:10:00,48.95,49.0,48.95,49.0,16500.0,34.0064,34.0412,34.0064,34.0412,16500.0
2010-01-14 10:15:00,48.99,48.99,48.95,48.96,13000.0,34.0342,34.0342,34.0064,34.0134,13000.0
2010-01-14 10:20:00,48.95,49.03,48.95,48.97,19600.0,34.0064,34.062,34.0064,34.0203,19600.0
2010-01-14 10:25:00,48.97,48.97,48.89,48.89,13300.0,34.0203,34.0203,33.9648,33.9648,13300.0
2010-01-14 10:30:00,48.89,48.91,48.87,48.89,13400.0,33.9648,33.9786,33.9509,33.9648,13400.0
2010-01-14 10:35:00,48.89,48.92,48.84,48.88,20400.0,33.9648,33.9856,33.93,33.9578,20400.0
2010-01-14 10:40:00,48.89,48.96,48.83,48.94,40000.0,33.9648,34.0134,33.9231,33.9995,40000.0
2010-01-14 10:45:00,48.94,48.95,48.85,48.9,12600.0,33.9995,34.0064,33.937,33.9717,12600.0
2010-01-14 10:50:00,48.9,48.92,48.86,48.88,11900.0,33.9717,33.9856,33.9439,33.9578,11900.0
2010-01-14 10:55:00,48.87,48.88,48.83,48.85,24100.0,33.9509,33.9578,33.9231,33.937,24100.0
2010-01-14 11:00:00,48.85,48.87,48.82,48.87,20000.0,33.937,33.9509,33.9161,33.9509,20000.0
2010-01-14 11:05:00,48.87,48.9,48.86,48.89,15700.0,33.9509,33.9717,33.9439,33.9648,15700.0
2010-01-14 11:10:00,48.9,48.9,48.73,48.81,25800.0,33.9717,33.9717,33.8536,33.9092,25800.0
2010-01-14 11:15:00,48.82,48.89,48.81,48.89,12200.0,33.9161,33.9648,33.9092,33.9648,12200.0
2010-01-14 11:20:00,48.88,48.95,48.86,48.94,24800.0,33.9578,34.0064,33.9439,33.9995,24800.0
2010-01-14 11:25:00,48.92,49.02,48.92,48.99,13900.0,33.9856,34.0551,33.9856,34.0342,13900.0
2010-01-14 11:30:00,49.0,49.02,48.98,48.99,14300.0,34.0412,34.0551,34.0273,34.0342,14300.0
2010-01-14 11:35:00,49.0,49.02,48.98,49.01,16600.0,34.0412,34.0551,34.0273,34.0481,16600.0
2010-01-14 11:40:00,49.0,49.07,49.0,49.04,13000.0,34.0412,34.0898,34.0412,34.069,13000.0
2010-01-14 11:45:00,49.04,49.06,49.03,49.04,10600.0,34.069,34.0829,34.062,34.069,10600.0
2010-01-14 11:50:00,49.04,49.09,49.02,49.08,11900.0,34.069,34.1037,34.0551,34.0967,11900.0
2010-01-14 11:55:00,49.08,49.12,49.07,49.1,8800.0,34.0967,34.1245,34.0898,34.1106,8800.0
2010-01-14 12:00:00,49.1,49.11,49.08,49.1,12700.0,34.1106,34.1176,34.0967,34.1106,12700.0
2010-01-14 12:05:00,49.09,49.1,49.06,49.08,23800.0,34.1037,34.1106,34.0829,34.0967,23800.0
2010-01-14 12:10:00,49.08,49.14,49.05,49.13,11100.0,34.0967,34.1384,34.0759,34.1315,11100.0
2010-01-14 12:15:00,49.13,49.16,49.11,49.11,14600.0,34.1315,34.1523,34.1176,34.1176,14600.0
2010-01-14 12:20:00,49.11,49.12,49.05,49.1,27900.0,34.1176,34.1245,34.0759,34.1106,27900.0
2010-01-14 12:25:00,49.08,49.09,49.06,49.08,17800.0,34.0967,34.1037,34.0829,34.0967,17800.0
2010-01-14 12:30:00,49.08,49.15,49.08,49.09,44600.0,34.0967,34.1454,34.0967,34.1037,44600.0
2010-01-14 12:35:00,49.08,49.08,49.04,49.06,12900.0,34.0967,34.0967,34.069,34.0829,12900.0
2010-01-14 12:40:00,49.06,49.13,49.06,49.1,26400.0,34.0829,34.1315,34.0829,34.1106,26400.0
2010-01-14 12:45:00,49.1,49.17,49.09,49.15,18300.0,34.1106,34.1593,34.1037,34.1454,18300.0
2010-01-14 12:50:00,49.15,49.21,49.15,49.18,21700.0,34.1454,34.1871,34.1454,34.1662,21700.0
2010-01-14 12:55:00,49.18,49.21,49.15,49.19,17700.0,34.1662,34.1871,34.1454,34.1732,17700.0
2010-01-14 13:00:00,49.2,49.24,49.19,49.22,11000.0,34.1801,34.2079,34.1732,34.194,11000.0
2010-01-14 13:05:00,49.23,49.25,49.22,49.24,9900.0,34.201,34.2149,34.194,34.2079,9900.0
2010-01-14 13:10:00,49.24,49.27,49.23,49.26,6200.0,34.2079,34.2287,34.201,34.2218,6200.0
2010-01-14 13:15:00,49.27,49.27,49.21,49.21,9600.0,34.2287,34.2287,34.1871,34.1871,9600.0
2010-01-14 13:20:00,49.21,49.24,49.2,49.24,20200.0,34.1871,34.2079,34.1801,34.2079,20200.0
2010-01-14 13:25:00,49.24,49.25,49.22,49.25,8700.0,34.2079,34.2149,34.194,34.2149,8700.0
2010-01-14 13:30:00,49.24,49.32,49.23,49.3,15800.0,34.2079,34.2635,34.201,34.2496,15800.0
2010-01-14 13:35:00,49.32,49.39,49.3,49.39,61700.0,34.2635,34.3121,34.2496,34.3121,61700.0
2010-01-14 13:40:00,49.4,49.4,49.35,49.35,19100.0,34.3191,34.3191,34.2843,34.2843,19100.0
2010-01-14 13:45:00,49.35,49.37,49.32,49.32,26700.0,34.2843,34.2982,34.2635,34.2635,26700.0
2010-01-14 13:50:00,49.33,49.34,49.3,49.3,17300.0,34.2704,34.2774,34.2496,34.2496,17300.0
2010-01-14 13:55:00,49.29,49.29,49.25,49.27,19000.0,34.2426,34.2426,34.2149,34.2287,19000.0
2010-01-14 14:00:00,49.27,49.31,49.25,49.29,19200.0,34.2287,34.2565,34.2149,34.2426,19200.0
2010-01-14 14:05:00,49.3,49.3,49.26,49.26,9000.0,34.2496,34.2496,34.2218,34.2218,9000.0
2010-01-14 14:10:00,49.26,49.27,49.16,49.16,27100.0,34.2218,34.2287,34.1523,34.1523,27100.0
2010-01-14 14:15:00,49.17,49.17,49.12,49.16,39500.0,34.1593,34.1593,34.1245,34.1523,39500.0
2010-01-14 14:20:00,49.16,49.21,49.15,49.21,27400.0,34.1523,34.1871,34.1454,34.1871,27400.0
2010-01-14 14:25:00,49.21,49.22,49.18,49.2,13000.0,34.1871,34.194,34.1662,34.1801,13000.0
2010-01-14 14:30:00,49.21,49.23,49.2,49.23,7900.0,34.1871,34.201,34.1801,34.201,7900.0
2010-01-14 14:35:00,49.23,49.26,49.22,49.24,29800.0,34.201,34.2218,34.194,34.2079,29800.0
2010-01-14 14:40:00,49.25,49.3,49.25,49.3,25500.0,34.2149,34.2496,34.2149,34.2496,25500.0
2010-01-14 14:45:00,49.3,49.3,49.25,49.26,20100.0,34.2496,34.2496,34.2149,34.2218,20100.0
2010-01-14 14:50:00,49.26,49.28,49.23,49.26,28200.0,34.2218,34.2357,34.201,34.2218,28200.0
2010-01-14 14:55:00,49.26,49.3,49.19,49.27,58100.0,34.2218,34.2496,34.1732,34.2287,58100.0
2010-01-14 15:00:00,49.26,49.31,49.25,49.31,56700.0,34.2218,34.2565,34.2149,34.2565,56700.0
2010-01-14 15:05:00,49.31,49.32,49.24,49.3,33800.0,34.2565,34.2635,34.2079,34.2496,33800.0
2010-01-14 15:10:00,49.3,49.31,49.19,49.22,113100.0,34.2496,34.2565,34.1732,34.194,113100.0
2010-01-14 15:15:00,49.22,49.26,49.18,49.21,44700.0,34.194,34.2218,34.1662,34.1871,44700.0
2010-01-14 15:20:00,49.22,49.26,49.21,49.25,24800.0,34.194,34.2218,34.1871,34.2149,24800.0
2010-01-14 15:25:00,49.25,49.25,49.2,49.24,30000.0,34.2149,34.2149,34.1801,34.2079,30000.0
2010-01-14 15:30:00,49.23,49.29,49.23,49.27,33700.0,34.201,34.2426,34.201,34.2287,33700.0
2010-01-14 15:35:00,49.27,49.29,49.19,49.21,93900.0,34.2287,34.2426,34.1732,34.1871,93900.0
2010-01-14 15:40:00,49.22,49.3,49.22,49.26,74700.0,34.194,34.2496,34.194,34.2218,74700.0
2010-01-14 15:45:00,49.27,49.3,49.25,49.27,134500.0,34.2287,34.2496,34.2149,34.2287,134500.0
2010-01-14 15:50:00,49.27,49.28,49.21,49.24,147600.0,34.2287,34.2357,34.1871,34.2079,147600.0
2010-01-14 15:55:00,49.25,49.3,49.22,49.28,153200.0,34.2149,34.2496,34.194,34.2357,153200.0
2010-01-15 09:30:00,49.11,49.46,48.77,48.92,725600.0,34.1176,34.3607,33.8814,33.9856,725600.0
2010-01-15 09:35:00,48.96,48.96,48.64,48.75,95700.0,34.0134,34.0134,33.7911,33.8675,95700.0
2010-01-15 09:40:00,48.71,49.0,48.65,48.74,103600.0,33.8397,34.0412,33.798,33.8605,103600.0
2010-01-15 09:45:00,48.73,48.85,48.65,48.68,39300.0,33.8536,33.937,33.798,33.8189,39300.0
2010-01-15 09:50:00,48.69,48.74,48.54,48.62,57300.0,33.8258,33.8605,33.7216,33.7772,57300.0
2010-01-15 09:55:00,48.61,48.72,48.54,48.55,43100.0,33.7702,33.8467,33.7216,33.7285,43100.0
2010-01-15 10:00:00,48.55,48.55,48.35,48.4,84200.0,33.7285,33.7285,33.5896,33.6243,84200.0
2010-01-15 10:05:00,48.4,48.44,48.26,48.27,52100.0,33.6243,33.6521,33.5271,33.534,52100.0
2010-01-15 10:10:00,48.27,48.3,48.26,48.3,28800.0,33.534,33.5549,33.5271,33.5549,28800.0
2010-01-15 10:15:00,48.28,48.37,48.27,48.36,56600.0,33.541,33.6035,33.534,33.5966,56600.0
2010-01-15 10:20:00,48.36,48.36,48.28,48.34,49200.0,33.5966,33.5966,33.541,33.5827,49200.0
2010-01-15 10:25:00,48.34,48.39,48.29,48.38,43900.0,33.5827,33.6174,33.5479,33.6104,43900.0
2010-01-15 10:30:00,48.38,48.44,48.33,48.43,45700.0,33.6104,33.6521,33.5757,33.6452,45700.0
2010-01-15 10:35:00,48.42,48.57,48.41,48.53,58300.0,33.6382,33.7424,33.6313,33.7147,58300.0
2010-01-15 10:40:00,48.54,48.6,48.45,48.6,29000.0,33.7216,33.7633,33.6591,33.7633,29000.0
2010-01-15 10:45:00,48.6,48.63,48.58,48.62,23500.0,33.7633,33.7841,33.7494,33.7772,23500.0
2010-01-15 10:50:00,48.62,48.65,48.52,48.53,22700.0,33.7772,33.798,33.7077,33.7147,22700.0
2010-01-15 10:55:00,48.52,48.54,48.42,48.54,21800.0,33.7077,33.7216,33.6382,33.7216,21800.0
2010-01-15 11:00:00,48.56,48.57,48.52,48.53,18500.0,33.7355,33.7424,33.7077,33.7147,18500.0
2010-01-15 11:05:00,48.54,48.57,48.5,48.53,19800.0,33.7216,33.7424,33.6938,33.7147,19800.0
2010-01-15 11:10:00,48.53,48.59,48.5,48.54,23200.0,33.7147,33.7563,33.6938,33.7216,23200.0
2010-01-15 11:15:00,48.54,48.54,48.48,48.49,14400.0,33.7216,33.7216,33.6799,33.6869,14400.0
2010-01-15 11:20:00,48.49,48.55,48.46,48.51,21400.0,33.6869,33.7285,33.666,33.7008,21400.0
2010-01-15 11:25:00,48.5,48.52,48.45,48.47,34900.0,33.6938,33.7077,33.6591,33.673,34900.0
2010-01-15 11:30:00,48.46,48.51,48.44,48.45,33600.0,33.666,33.7008,33.6521,33.6591,33600.0
2010-01-15 11:35:00,48.45,48.5,48.42,48.46,29000.0,33.6591,33.6938,33.6382,33.666,29000.0
2010-01-15 11:40:00,48.44,48.47,48.42,48.46,22700.0,33.6521,33.673,33.6382,33.666,22700.0
2010-01-15 11:45:00,48.45,48.53,48.44,48.53,20100.0,33.6591,33.7147,33.6521,33.7147,20100.0
2010-01-15 11:50:00,48.53,48.56,48.5,48.5,28100.0,33.7147,33.7355,33.6938,33.6938,28100.0
2010-01-15 11:55:00,48.52,48.52,48.43,48.46,20400.0,33.7077,33.7077,33.6452,33.666,20400.0
2010-01-15 12:00:00,48.46,48.52,48.45,48.49,28900.0,33.666,33.7077,33.6591,33.6869,28900.0
2010-01-15 12:05:00,48.49,48.59,48.49,48.51,40000.0,33.6869,33.7563,33.6869,33.7008,40000.0
2010-01-15 12:10:00,48.51,48.58,48.5,48.57,21700.0,33.7008,33.7494,33.6938,33.7424,21700.0
2010-01-15 12:15:00,48.58,48.58,48.54,48.55,18500.0,33.7494,33.7494,33.7216,33.7285,18500.0
2010-01-15 12:20:00,48.55,48.62,48.54,48.59,17500.0,33.7285,33.7772,33.7216,33.7563,17500.0
2010-01-15 12:25:00,48.59,48.61,48.52,48.54,22500.0,33.7563,33.7702,33.7077,33.7216,22500.0
2010-01-15 12:30:00,48.53,48.54,48.51,48.53,16100.0,33.7147,33.7216,33.7008,33.7147,16100.0
2010-01-15 12:35:00,48.53,48.55,48.52,48.53,21700.0,33.7147,33.7285,33.7077,33.7147,21700.0
2010-01-15 12:40:00,48.53,48.56,48.51,48.52,29700.0,33.7147,33.7355,33.7008,33.7077,29700.0
2010-01-15 12:45:00,48.52,48.53,48.48,48.48,22300.0,33.7077,33.7147,33.6799,33.6799,22300.0
2010-01-15 12:50:00,48.49,48.49,48.42,48.44,18900.0,33.6869,33.6869,33.6382,33.6521,18900.0
2010-01-15 12:55:00,48.45,48.48,48.44,48.44,10700.0,33.6591,33.6799,33.6521,33.6521,10700.0
2010-01-15 13:00:00,48.45,48.48,48.43,48.43,11300.0,33.6591,33.6799,33.6452,33.6452,11300.0
2010-01-15 13:05:00,48.44,48.44,48.42,48.42,13600.0,33.6521,33.6521,33.6382,33.6382,13600.0
2010-01-15 13:10:00,48.42,48.44,48.42,48.42,15300.0,33.6382,33.6521,33.6382,33.6382,15300.0
2010-01-15 13:15:00,48.43,48.46,48.42,48.44,16900.0,33.6452,33.666,33.6382,33.6521,16900.0
2010-01-15 13:20:00,48.43,48.48,48.41,48.43,30600.0,33.6452,33.6799,33.6313,33.6452,30600.0
2010-01-15 13:25:00,48.43,48.45,48.41,48.44,18700.0,33.6452,33.6591,33.6313,33.6521,18700.0
2010-01-15 13:30:00,48.44,48.47,48.44,48.46,8000.0,33.6521,33.673,33.6521,33.666,8000.0
2010-01-15 13:35:00,48.46,48.51,48.46,48.49,15300.0,33.666,33.7008,33.666,33.6869,15300.0
2010-01-15 13:40:00,48.49,48.51,48.48,48.51,11200.0,33.6869,33.7008,33.6799,33.7008,11200.0
2010-01-15 13:45:00,48.51,48.55,48.5,48.55,18400.0,33.7008,33.7285,33.6938,33.7285,18400.0
2010-01-15 13:50:00,48.55,48.55,48.5,48.51,17300.0,33.7285,33.7285,33.6938,33.7008,17300.0
2010-01-15 13:55:00,48.51,48.51,48.5,48.5,11200.0,33.7008,33.7008,33.6938,33.6938,11200.0
2010-01-15 14:00:00,48.5,48.51,48.5,48.5,12100.0,33.6938,33.7008,33.6938,33.6938,12100.0
2010-01-15 14:05:00,48.49,48.5,48.45,48.46,20900.0,33.6869,33.6938,33.6591,33.666,20900.0
2010-01-15 14:10:00,48.46,48.52,48.46,48.51,16000.0,33.666,33.7077,33.666,33.7008,16000.0
2010-01-15 14:15:00,48.51,48.51,48.48,48.5,14400.0,33.7008,33.7008,33.6799,33.6938,14400.0
2010-01-15 14:20:00,48.49,48.52,48.48,48.5,15800.0,33.6869,33.7077,33.6799,33.6938,15800.0
2010-01-15 14:25:00,48.5,48.53,48.49,48.52,20100.0,33.6938,33.7147,33.6869,33.7077,20100.0
2010-01-15 14:30:00,48.52,48.53,48.48,48.5,26200.0,33.7077,33.7147,33.6799,33.6938,26200.0
2010-01-15 14:35:00,48.5,48.5,48.39,48.39,27500.0,33.6938,33.6938,33.6174,33.6174,27500.0
2010-01-15 14:40:00,48.4,48.42,48.37,48.4,46100.0,33.6243,33.6382,33.6035,33.6243,46100.0
2010-01-15 14:45:00,48.4,48.47,48.38,48.42,37500.0,33.6243,33.673,33.6104,33.6382,37500.0
2010-01-15 14:50:00,48.42,48.57,48.39,48.56,123500.0,33.6382,33.7424,33.6174,33.7355,123500.0
2010-01-15 14:55:00,48.56,48.63,48.55,48.58,61000.0,33.7355,33.7841,33.7285,33.7494,61000.0
2010-01-15 15:00:00,48.57,48.73,48.56,48.72,75300.0,33.7424,33.8536,33.7355,33.8467,75300.0
2010-01-15 15:05:00,48.73,48.73,48.66,48.7,48000.0,33.8536,33.8536,33.805,33.8328,48000.0
2010-01-15 15:10:00,48.71,48.73,48.7,48.7,41000.0,33.8397,33.8536,33.8328,33.8328,41000.0
2010-01-15 15:15:00,48.71,48.81,48.71,48.79,86700.0,33.8397,33.9092,33.8397,33.8953,86700.0
2010-01-15 15:20:00,48.78,48.79,48.75,48.76,34900.0,33.8883,33.8953,33.8675,33.8744,34900.0
2010-01-15 15:25:00,48.75,48.85,48.72,48.84,52800.0,33.8675,33.937,33.8467,33.93,52800.0
2010-01-15 15:30:00,48.84,48.9,48.83,48.89,60300.0,33.93,33.9717,33.9231,33.9648,60300.0
2010-01-15 15:35:00,48.89,48.92,48.88,48.92,47100.0,33.9648,33.9856,33.9578,33.9856,47100.0
2010-01-15 15:40:00,48.92,48.92,48.76,48.76,75000.0,33.9856,33.9856,33.8744,33.8744,75000.0
2010-01-15 15:45:00,48.76,48.85,48.75,48.84,70200.0,33.8744,33.937,33.8675,33.93,70200.0
2010-01-15 15:50:00,48.84,48.87,48.77,48.79,126400.0,33.93,33.9509,33.8814,33.8953,126400.0
2010-01-15 15:55:00,48.79,48.85,48.78,48.8,174900.0,33.8953,33.937,33.8883,33.9022,174900.0
2010-01-19 09:30:00,48.75,49.03,48.43,48.54,118000.0,33.8675,34.062,33.6452,33.7216,118000.0
2010-01-19 09:35:00,48.54,49.17,48.54,49.11,75500.0,33.7216,34.1593,33.7216,34.1176,75500.0
2010-01-19 09:40:00,49.1,49.1,48.82,48.92,48600.0,34.1106,34.1106,33.9161,33.9856,48600.0
2010-01-19 09:45:00,48.91,49.04,48.88,48.88,52200.0,33.9786,34.069,33.9578,33.9578,52200.0
2010-01-19 09:50:00,48.85,49.04,48.83,48.84,37300.0,33.937,34.069,33.9231,33.93,37300.0
2010-01-19 09:55:00,48.84,48.89,48.81,48.82,33000.0,33.93,33.9648,33.9092,33.9161,33000.0
2010-01-19 10:00:00,48.82,48.88,48.77,48.81,46900.0,33.9161,33.9578,33.8814,33.9092,46900.0
2010-01-19 10:05:00,48.83,48.83,48.71,48.81,40000.0,33.9231,33.9231,33.8397,33.9092,40000.0
2010-01-19 10:10:00,48.8,48.95,48.76,48.94,35300.0,33.9022,34.0064,33.8744,33.9995,35300.0
2010-01-19 10:15:00,48.94,48.98,48.89,48.9,41900.0,33.9995,34.0273,33.9648,33.9717,41900.0
2010-01-19 10:20:00,48.9,49.03,48.89,48.99,38600.0,33.9717,34.062,33.9648,34.0342,38600.0
2010-01-19 10:25:00,48.99,49.1,48.97,49.06,37400.0,34.0342,34.1106,34.0203,34.0829,37400.0
2010-01-19 10:30:00,49.06,49.24,49.06,49.23,49100.0,34.0829,34.2079,34.0829,34.201,49100.0
2010-01-19 10:35:00,49.23,49.24,49.15,49.19,37300.0,34.201,34.2079,34.1454,34.1732,37300.0
2010-01-19 10:40:00,49.18,49.32,49.18,49.31,33000.0,34.1662,34.2635,34.1662,34.2565,33000.0
2010-01-19 10:45:00,49.31,49.35,49.27,49.35,37400.0,34.2565,34.2843,34.2287,34.2843,37400.0
2010-01-19 10:50:00,49.33,49.35,49.32,49.33,21200.0,34.2704,34.2843,34.2635,34.2704,21200.0
2010-01-19 10:55:00,49.32,49.36,49.31,49.36,24300.0,34.2635,34.2913,34.2565,34.2913,24300.0
2010-01-19 11:00:00,49.36,49.36,49.3,49.31,24300.0,34.2913,34.2913,34.2496,34.2565,24300.0
2010-01-19 11:05:00,49.31,49.32,49.27,49.28,12700.0,34.2565,34.2635,34.2287,34.2357,12700.0
2010-01-19 11:10:00,49.29,49.3,49.26,49.27,20400.0,34.2426,34.2496,34.2218,34.2287,20400.0
2010-01-19 11:15:00,49.28,49.29,49.24,49.27,27600.0,34.2357,34.2426,34.2079,34.2287,27600.0
2010-01-19 11:20:00,49.27,49.29,49.25,49.25,36100.0,34.2287,34.2426,34.2149,34.2149,36100.0
2010-01-19 11:25:00,49.25,49.26,49.19,49.21,23000.0,34.2149,34.2218,34.1732,34.1871,23000.0
2010-01-19 11:30:00,49.22,49.24,49.16,49.2,48300.0,34.194,34.2079,34.1523,34.1801,48300.0
2010-01-19 11:35:00,49.19,49.2,49.15,49.18,15800.0,34.1732,34.1801,34.1454,34.1662,15800.0
2010-01-19 11:40:00,49.19,49.2,49.18,49.18,15200.0,34.1732,34.1801,34.1662,34.1662,15200.0
2010-01-19 11:45:00,49.19,49.4,49.19,49.4,42300.0,34.1732,34.3191,34.1732,34.3191,42300.0
2010-01-19 11:50:00,49.39,49.4,49.29,49.32,26000.0,34.3121,34.3191,34.2426,34.2635,26000.0
2010-01-19 11:55:00,49.32,49.36,49.2,49.21,12200.0,34.2635,34.2913,34.1801,34.1871,12200.0
2010-01-19 12:00:00,49.21,49.29,49.21,49.26,18200.0,34.1871,34.2426,34.1871,34.2218,18200.0
2010-01-19 12:05:00,49.25,49.27,49.24,49.25,18600.0,34.2149,34.2287,34.2079,34.2149,18600.0
2010-01-19 12:10:00,49.26,49.36,49.25,49.36,13100.0,34.2218,34.2913,34.2149,34.2913,13100.0
2010-01-19 12:15:00,49.36,49.37,49.3,49.31,20700.0,34.2913,34.2982,34.2496,34.2565,20700.0
2010-01-19 12:20:00,49.31,49.36,49.3,49.35,31300.0,34.2565,34.2913,34.2496,34.2843,31300.0
2010-01-19 12:25:00,49.35,49.44,49.34,49.43,22200.0,34.2843,34.3468,34.2774,34.3399,22200.0
2010-01-19 12:30:00,49.43,49.44,49.41,49.41,23200.0,34.3399,34.3468,34.326,34.326,23200.0
2010-01-19 12:35:00,49.43,49.44,49.41,49.41,10500.0,34.3399,34.3468,34.326,34.326,10500.0
2010-01-19 12:40:00,49.42,49.45,49.41,49.45,11000.0,34.333,34.3538,34.326,34.3538,11000.0
2010-01-19 12:45:00,49.45,49.48,49.45,49.48,16900.0,34.3538,34.3746,34.3538,34.3746,16900.0
2010-01-19 12:50:00,49.48,49.48,49.46,49.47,24000.0,34.3746,34.3746,34.3607,34.3677,24000.0
2010-01-19 12:55:00,49.47,49.49,49.4,49.4,38700.0,34.3677,34.3816,34.3191,34.3191,38700.0
2010-01-19 13:00:00,49.42,49.49,49.39,49.46,24800.0,34.333,34.3816,34.3121,34.3607,24800.0
2010-01-19 13:05:00,49.47,49.48,49.4,49.41,52200.0,34.3677,34.3746,34.3191,34.326,52200.0
2010-01-19 13:10:00,49.41,49.43,49.4,49.4,23300.0,34.326,34.3399,34.3191,34.3191,23300.0
2010-01-19 13:15:00,49.4,49.4,49.36,49.37,26600.0,34.3191,34.3191,34.2913,34.2982,26600.0
2010-01-19 13:20:00,49.36,49.37,49.36,49.37,14900.0,34.2913,34.2982,34.2913,34.2982,14900.0
2010-01-19 13:25:00,49.36,49.44,49.36,49.44,13700.0,34.2913,34.3468,34.2913,34.3468,13700.0
2010-01-19 13:30:00,49.44,49.49,49.44,49.46,30100.0,34.3468,34.3816,34.3468,34.3607,30100.0
2010-01-19 13:35:00,49.47,49.49,49.43,49.44,18500.0,34.3677,34.3816,34.3399,34.3468,18500.0
2010-01-19 13:40:00,49.45,49.47,49.43,49.46,19900.0,34.3538,34.3677,34.3399,34.3607,19900.0
2010-01-19 13:45:00,49.46,49.48,49.46,49.48,14600.0,34.3607,34.3746,34.3607,34.3746,14600.0
2010-01-19 13:50:00,49.49,49.49,49.46,49.47,16500.0,34.3816,34.3816,34.3607,34.3677,16500.0
2010-01-19 13:55:00,49.47,49.49,49.46,49.47,17600.0,34.3677,34.3816,34.3607,34.3677,17600.0
2010-01-19 14:00:00,49.48,49.48,49.45,49.46,8900.0,34.3746,34.3746,34.3538,34.3607,8900.0
2010-01-19 14:05:00,49.45,49.47,49.43,49.45,15500.0,34.3538,34.3677,34.3399,34.3538,15500.0
2010-01-19 14:10:00,49.46,49.47,49.43,49.44,16100.0,34.3607,34.3677,34.3399,34.3468,16100.0
2010-01-19 14:15:00,49.44,49.46,49.44,49.44,16400.0,34.3468,34.3607,34.3468,34.3468,16400.0
2010-01-19 14:20:00,49.44,49.48,49.43,49.47,28100.0,34.3468,34.3746,34.3399,34.3677,28100.0
2010-01-19 14:25:00,49.47,49.5,49.46,49.49,38600.0,34.3677,34.3885,34.3607,34.3816,38600.0
2010-01-19 14:30:00,49.49,49.49,49.45,49.45,15200.0,34.3816,34.3816,34.3538,34.3538,15200.0
2010-01-19 14:35:00,49.46,49.5,49.43,49.49,55700.0,34.3607,34.3885,34.3399,34.3816,55700.0
2010-01-19 14:40:00,49.48,49.5,49.46,49.49,32200.0,34.3746,34.3885,34.3607,34.3816,32200.0
2010-01-19 14:45:00,49.49,49.54,49.47,49.48,78300.0,34.3816,34.4163,34.3677,34.3746,78300.0
2010-01-19 14:50:00,49.48,49.5,49.43,49.47,85900.0,34.3746,34.3885,34.3399,34.3677,85900.0
2010-01-19 14:55:00,49.47,49.48,49.42,49.48,32000.0,34.3677,34.3746,34.333,34.3746,32000.0
2010-01-19 15:00:00,49.47,49.5,49.45,49.45,36800.0,34.3677,34.3885,34.3538,34.3538,36800.0
2010-01-19 15:05:00,49.46,49.47,49.42,49.46,20700.0,34.3607,34.3677,34.333,34.3607,20700.0
2010-01-19 15:10:00,49.47,49.5,49.46,49.5,20500.0,34.3677,34.3885,34.3607,34.3885,20500.0
2010-01-19 15:15:00,49.5,49.5,49.47,49.49,41200.0,34.3885,34.3885,34.3677,34.3816,41200.0
2010-01-19 15:20:00,49.48,49.57,49.48,49.56,71700.0,34.3746,34.4372,34.3746,34.4302,71700.0
2010-01-19 15:25:00,49.56,49.6,49.54,49.56,72800.0,34.4302,34.458,34.4163,34.4302,72800.0
2010-01-19 15:30:00,49.56,49.59,49.47,49.49,90600.0,34.4302,34.4511,34.3677,34.3816,90600.0
2010-01-19 15:35:00,49.5,49.52,49.46,49.47,72300.0,34.3885,34.4024,34.3607,34.3677,72300.0
2010-01-19 15:40:00,49.48,49.48,49.4,49.4,95300.0,34.3746,34.3746,34.3191,34.3191,95300.0
2010-01-19 15:45:00,49.4,49.46,49.38,49.46,100900.0,34.3191,34.3607,34.3052,34.3607,100900.0
2010-01-19 15:50:00,49.45,49.53,49.43,49.43,128300.0,34.3538,34.4094,34.3399,34.3399,128300.0
2010-01-19 15:55:00,49.42,49.49,49.42,49.44,250400.0,34.333,34.3816,34.333,34.3468,250400.0
2010-01-20 09:30:00,49.26,49.7,49.17,49.29,116600.0,34.2218,34.5275,34.1593,34.2426,116600.0
2010-01-20 09:35:00,49.29,49.35,49.16,49.19,102100.0,34.2426,34.2843,34.1523,34.1732,102100.0
2010-01-20 09:40:00,49.18,49.23,49.05,49.05,78800.0,34.1662,34.201,34.0759,34.0759,78800.0
2010-01-20 09:45:00,49.05,49.07,48.85,49.03,95900.0,34.0759,34.0898,33.937,34.062,95900.0
2010-01-20 09:50:00,49.03,49.17,48.92,48.94,53600.0,34.062,34.1593,33.9856,33.9995,53600.0
2010-01-20 09:55:00,48.94,49.03,48.92,48.93,21900.0,33.9995,34.062,33.9856,33.9925,21900.0
2010-01-20 10:00:00,48.91,48.94,48.8,48.82,65800.0,33.9786,33.9995,33.9022,33.9161,65800.0
2010-01-20 10:05:00,48.81,48.83,48.72,48.77,24600.0,33.9092,33.9231,33.8467,33.8814,24600.0
2010-01-20 10:10:00,48.76,48.82,48.74,48.77,24200.0,33.8744,33.9161,33.8605,33.8814,24200.0
2010-01-20 10:15:00,48.76,48.88,48.73,48.8,27300.0,33.8744,33.9578,33.8536,33.9022,27300.0
2010-01-20 10:20:00,48.78,48.81,48.7,48.72,35100.0,33.8883,33.9092,33.8328,33.8467,35100.0
2010-01-20 10:25:00,48.72,48.79,48.71,48.73,38100.0,33.8467,33.8953,33.8397,33.8536,38100.0
2010-01-20 10:30:00,48.73,48.85,48.71,48.82,29900.0,33.8536,33.937,33.8397,33.9161,29900.0
2010-01-20 10:35:00,48.82,48.82,48.71,48.74,25400.0,33.9161,33.9161,33.8397,33.8605,25400.0
2010-01-20 10:40:00,48.73,48.79,48.67,48.69,56700.0,33.8536,33.8953,33.8119,33.8258,56700.0
2010-01-20 10:45:00,48.67,48.68,48.6,48.65,17700.0,33.8119,33.8189,33.7633,33.798,17700.0
2010-01-20 10:50:00,48.66,48.7,48.62,48.63,43700.0,33.805,33.8328,33.7772,33.7841,43700.0
2010-01-20 10:55:00,48.63,48.67,48.6,48.61,33500.0,33.7841,33.8119,33.7633,33.7702,33500.0
2010-01-20 11:00:00,48.62,48.65,48.55,48.57,55000.0,33.7772,33.798,33.7285,33.7424,55000.0
2010-01-20 11:05:00,48.6,48.64,48.56,48.58,57200.0,33.7633,33.7911,33.7355,33.7494,57200.0
2010-01-20 11:10:00,48.59,48.63,48.58,48.62,29700.0,33.7563,33.7841,33.7494,33.7772,29700.0
2010-01-20 11:15:00,48.64,48.69,48.63,48.66,20600.0,33.7911,33.8258,33.7841,33.805,20600.0
2010-01-20 11:20:00,48.66,48.68,48.63,48.67,13800.0,33.805,33.8189,33.7841,33.8119,13800.0
2010-01-20 11:25:00,48.67,48.77,48.67,48.77,19900.0,33.8119,33.8814,33.8119,33.8814,19900.0
2010-01-20 11:30:00,48.77,48.77,48.68,48.69,17600.0,33.8814,33.8814,33.8189,33.8258,17600.0
2010-01-20 11:35:00,48.68,48.68,48.63,48.64,15600.0,33.8189,33.8189,33.7841,33.7911,15600.0
2010-01-20 11:40:00,48.65,48.67,48.63,48.65,18100.0,33.798,33.8119,33.7841,33.798,18100.0
2010-01-20 11:45:00,48.65,48.66,48.61,48.64,35100.0,33.798,33.805,33.7702,33.7911,35100.0
2010-01-20 11:50:00,48.63,48.64,48.6,48.61,7700.0,33.7841,33.7911,33.7633,33.7702,7700.0
2010-01-20 11:55:00,48.61,48.63,48.6,48.61,13000.0,33.7702,33.7841,33.7633,33.7702,13000.0
2010-01-20 12:00:00,48.6,48.65,48.6,48.64,26400.0,33.7633,33.798,33.7633,33.7911,26400.0
2010-01-20 12:05:00,48.64,48.74,48.64,48.66,17200.0,33.7911,33.8605,33.7911,33.805,17200.0
2010-01-20 12:10:00,48.66,48.79,48.66,48.77,29400.0,33.805,33.8953,33.805,33.8814,29400.0
2010-01-20 12:15:00,48.78,48.79,48.73,48.73,11500.0,33.8883,33.8953,33.8536,33.8536,11500.0
2010-01-20 12:20:00,48.72,48.75,48.69,48.73,19000.0,33.8467,33.8675,33.8258,33.8536,19000.0
2010-01-20 12:25:00,48.73,48.73,48.71,48.73,18200.0,33.8536,33.8536,33.8397,33.8536,18200.0
2010-01-20 12:30:00,48.72,48.79,48.72,48.79,35000.0,33.8467,33.8953,33.8467,33.8953,35000.0
2010-01-20 12:35:00,48.78,48.8,48.77,48.8,20200.0,33.8883,33.9022,33.8814,33.9022,20200.0
2010-01-20 12:40:00,48.8,48.8,48.73,48.76,17900.0,33.9022,33.9022,33.8536,33.8744,17900.0
2010-01-20 12:45:00,48.75,48.77,48.73,48.73,10800.0,33.8675,33.8814,33.8536,33.8536,10800.0
2010-01-20 12:50:00,48.73,48.76,48.7,48.76,21300.0,33.8536,33.8744,33.8328,33.8744,21300.0
2010-01-20 12:55:00,48.76,48.76,48.68,48.69,34200.0,33.8744,33.8744,33.8189,33.8258,34200.0
2010-01-20 13:00:00,48.73,48.73,48.67,48.71,35000.0,33.8536,33.8536,33.8119,33.8397,35000.0
2010-01-20 13:05:00,48.71,48.71,48.67,48.68,19500.0,33.8397,33.8397,33.8119,33.8189,19500.0
2010-01-20 13:10:00,48.68,48.69,48.61,48.64,33000.0,33.8189,33.8258,33.7702,33.7911,33000.0
2010-01-20 13:15:00,48.65,48.68,48.61,48.68,22000.0,33.798,33.8189,33.7702,33.8189,22000.0
2010-01-20 13:20:00,48.68,48.75,48.68,48.72,27700.0,33.8189,33.8675,33.8189,33.8467,27700.0
2010-01-20 13:25:00,48.73,48.74,48.69,48.69,19300.0,33.8536,33.8605,33.8258,33.8258,19300.0
2010-01-20 13:30:00,48.69,48.71,48.68,48.7,41200.0,33.8258,33.8397,33.8189,33.8328,41200.0
2010-01-20 13:35:00,48.69,48.71,48.68,48.7,46500.0,33.8258,33.8397,33.8189,33.8328,46500.0
2010-01-20 13:40:00,48.7,48.71,48.68,48.68,40400.0,33.8328,33.8397,33.8189,33.8189,40400.0
2010-01-20 13:45:00,48.68,48.7,48.65,48.69,43100.0,33.8189,33.8328,33.798,33.8258,43100.0
2010-01-20 13:50:00,48.69,48.7,48.66,48.68,24700.0,33.8258,33.8328,33.805,33.8189,24700.0
2010-01-20 13:55:00,48.69,48.69,48.66,48.67,14300.0,33.8258,33.8258,33.805,33.8119,14300.0
2010-01-20 14:00:00,48.67,48.72,48.66,48.71,51100.0,33.8119,33.8467,33.805,33.8397,51100.0
2010-01-20 14:05:00,48.7,48.72,48.69,48.7,35200.0,33.8328,33.8467,33.8258,33.8328,35200.0
2010-01-20 14:10:00,48.7,48.71,48.68,48.69,40700.0,33.8328,33.8397,33.8189,33.8258,40700.0
2010-01-20 14:15:00,48.68,48.7,48.66,48.7,32700.0,33.8189,33.8328,33.805,33.8328,32700.0
2010-01-20 14:20:00,48.69,48.75,48.69,48.75,26700.0,33.8258,33.8675,33.8258,33.8675,26700.0
2010-01-20 14:25:00,48.75,48.75,48.74,48.75,10700.0,33.8675,33.8675,33.8605,33.8675,10700.0
2010-01-20 14:30:00,48.74,48.74,48.69,48.72,68400.0,33.8605,33.8605,33.8258,33.8467,68400.0
2010-01-20 14:35:00,48.73,48.83,48.72,48.8,39100.0,33.8536,33.9231,33.8467,33.9022,39100.0
2010-01-20 14:40:00,48.8,48.83,48.78,48.79,25100.0,33.9022,33.9231,33.8883,33.8953,25100.0
2010-01-20 14:45:00,48.78,48.81,48.78,48.79,59900.0,33.8883,33.9092,33.8883,33.8953,59900.0
2010-01-20 14:50:00,48.79,48.81,48.78,48.79,31600.0,33.8953,33.9092,33.8883,33.8953,31600.0
2010-01-20 14:55:00,48.78,48.81,48.78,48.79,68600.0,33.8883,33.9092,33.8883,33.8953,68600.0
2010-01-20 15:00:00,48.81,48.81,48.76,48.77,29500.0,33.9092,33.9092,33.8744,33.8814,29500.0
2010-01-20 15:05:00,48.77,48.77,48.72,48.73,53700.0,33.8814,33.8814,33.8467,33.8536,53700.0
2010-01-20 15:10:00,48.74,48.76,48.71,48.71,32400.0,33.8605,33.8744,33.8397,33.8397,32400.0
2010-01-20 15:15:00,48.71,48.76,48.7,48.74,31100.0,33.8397,33.8744,33.8328,33.8605,31100.0
2010-01-20 15:20:00,48.74,48.83,48.72,48.81,73200.0,33.8605,33.9231,33.8467,33.9092,73200.0
2010-01-20 15:25:00,48.81,48.85,48.8,48.84,47300.0,33.9092,33.937,33.9022,33.93,47300.0
2010-01-20 15:30:00,48.84,48.86,48.79,48.79,85900.0,33.93,33.9439,33.8953,33.8953,85900.0
2010-01-20 15:35:00,48.79,48.86,48.79,48.86,73800.0,33.8953,33.9439,33.8953,33.9439,73800.0
2010-01-20 15:40:00,48.86,48.92,48.83,48.9,99100.0,33.9439,33.9856,33.9231,33.9717,99100.0
2010-01-20 15:45:00,48.89,48.92,48.87,48.92,104300.0,33.9648,33.9856,33.9509,33.9856,104300.0
2010-01-20 15:50:00,48.92,48.94,48.89,48.93,119400.0,33.9856,33.9995,33.9648,33.9925,119400.0
2010-01-20 15:55:00,48.93,48.95,48.92,48.93,173400.0,33.9925,34.0064,33.9856,33.9925,173400.0
2010-01-21 09:30:00,48.79,48.83,48.6,48.77,64000.0,33.8953,33.9231,33.7633,33.8814,64000.0
2010-01-21 09:35:00,48.75,48.88,48.65,48.74,56800.0,33.8675,33.9578,33.798,33.8605,56800.0
2010-01-21 09:40:00,48.75,48.89,48.66,48.77,50800.0,33.8675,33.9648,33.805,33.8814,50800.0
2010-01-21 09:45:00,48.76,48.85,48.71,48.85,42600.0,33.8744,33.937,33.8397,33.937,42600.0
2010-01-21 09:50:00,48.85,48.92,48.75,48.92,31300.0,33.937,33.9856,33.8675,33.9856,31300.0
2010-01-21 09:55:00,48.93,48.96,48.77,48.81,47700.0,33.9925,34.0134,33.8814,33.9092,47700.0
2010-01-21 10:00:00,48.82,49.07,48.78,49.01,61700.0,33.9161,34.0898,33.8883,34.0481,61700.0
2010-01-21 10:05:00,49.0,49.02,48.85,48.89,41900.0,34.0412,34.0551,33.937,33.9648,41900.0
2010-01-21 10:10:00,48.9,48.95,48.83,48.87,38300.0,33.9717,34.0064,33.9231,33.9509,38300.0
2010-01-21 10:15:00,48.87,48.96,48.82,48.94,28000.0,33.9509,34.0134,33.9161,33.9995,28000.0
2010-01-21 10:20:00,48.94,48.94,48.71,48.76,61200.0,33.9995,33.9995,33.8397,33.8744,61200.0
2010-01-21 10:25:00,48.75,48.83,48.65,48.7,100900.0,33.8675,33.9231,33.798,33.8328,100900.0
2010-01-21 10:30:00,48.7,48.82,48.62,48.7,180500.0,33.8328,33.9161,33.7772,33.8328,180500.0
2010-01-21 10:35:00,48.68,48.73,48.61,48.67,90400.0,33.8189,33.8536,33.7702,33.8119,90400.0
2010-01-21 10:40:00,48.65,48.66,48.61,48.62,30500.0,33.798,33.805,33.7702,33.7772,30500.0
2010-01-21 10:45:00,48.62,48.7,48.6,48.7,39400.0,33.7772,33.8328,33.7633,33.8328,39400.0
2010-01-21 10:50:00,48.69,48.72,48.63,48.66,39800.0,33.8258,33.8467,33.7841,33.805,39800.0
2010-01-21 10:55:00,48.67,48.76,48.66,48.7,34200.0,33.8119,33.8744,33.805,33.8328,34200.0
2010-01-21 11:00:00,48.69,48.74,48.65,48.69,30100.0,33.8258,33.8605,33.798,33.8258,30100.0
2010-01-21 11:05:00,48.69,48.7,48.51,48.53,53600.0,33.8258,33.8328,33.7008,33.7147,53600.0
2010-01-21 11:10:00,48.55,48.61,48.51,48.54,38900.0,33.7285,33.7702,33.7008,33.7216,38900.0
2010-01-21 11:15:00,48.56,48.56,48.41,48.49,36700.0,33.7355,33.7355,33.6313,33.6869,36700.0
2010-01-21 11:20:00,48.5,48.53,48.44,48.51,41700.0,33.6938,33.7147,33.6521,33.7008,41700.0
2010-01-21 11:25:00,48.51,48.51,48.38,48.44,32100.0,33.7008,33.7008,33.6104,33.6521,32100.0
2010-01-21 11:30:00,48.44,48.47,48.32,48.37,81500.0,33.6521,33.673,33.5688,33.6035,81500.0
2010-01-21 11:35:00,48.36,48.36,48.18,48.25,96200.0,33.5966,33.5966,33.4715,33.5201,96200.0
2010-01-21 11:40:00,48.25,48.29,48.03,48.06,62800.0,33.5201,33.5479,33.3673,33.3881,62800.0
2010-01-21 11:45:00,48.06,48.33,48.05,48.15,94400.0,33.3881,33.5757,33.3812,33.4507,94400.0
2010-01-21 11:50:00,48.16,48.39,48.12,48.29,76600.0,33.4576,33.6174,33.4298,33.5479,76600.0
2010-01-21 11:55:00,48.29,48.3,48.09,48.2,67500.0,33.5479,33.5549,33.409,33.4854,67500.0
2010-01-21 12:00:00,48.21,48.4,48.18,48.32,54300.0,33.4923,33.6243,33.4715,33.5688,54300.0
2010-01-21 12:05:00,48.33,48.49,48.31,48.38,60900.0,33.5757,33.6869,33.5618,33.6104,60900.0
2010-01-21 12:10:00,48.37,48.51,48.37,48.43,43700.0,33.6035,33.7008,33.6035,33.6452,43700.0
2010-01-21 12:15:00,48.45,48.49,48.37,48.4,31500.0,33.6591,33.6869,33.6035,33.6243,31500.0
2010-01-21 12:20:00,48.4,48.47,48.36,48.38,33200.0,33.6243,33.673,33.5966,33.6104,33200.0
2010-01-21 12:25:00,48.39,48.44,48.3,48.31,13100.0,33.6174,33.6521,33.5549,33.5618,13100.0
2010-01-21 12:30:00,48.3,48.3,48.23,48.26,20600.0,33.5549,33.5549,33.5062,33.5271,20600.0
2010-01-21 12:35:00,48.25,48.29,48.25,48.28,31400.0,33.5201,33.5479,33.5201,33.541,31400.0
2010-01-21 12:40:00,48.27,48.29,48.22,48.24,32500.0,33.534,33.5479,33.4993,33.5132,32500.0
2010-01-21 12:45:00,48.24,48.25,48.21,48.22,29000.0,33.5132,33.5201,33.4923,33.4993,29000.0
2010-01-21 12:50:00,48.22,48.27,48.19,48.24,52600.0,33.4993,33.534,33.4785,33.5132,52600.0
2010-01-21 12:55:00,48.24,48.3,48.24,48.3,45400.0,33.5132,33.5549,33.5132,33.5549,45400.0
2010-01-21 13:00:00,48.3,48.32,48.19,48.29,71300.0,33.5549,33.5688,33.4785,33.5479,71300.0
2010-01-21 13:05:00,48.3,48.3,48.19,48.2,33900.0,33.5549,33.5549,33.4785,33.4854,33900.0
2010-01-21 13:10:00,48.2,48.2,48.14,48.15,46700.0,33.4854,33.4854,33.4437,33.4507,46700.0
2010-01-21 13:15:00,48.15,48.24,48.15,48.19,29800.0,33.4507,33.5132,33.4507,33.4785,29800.0
2010-01-21 13:20:00,48.18,48.28,48.17,48.25,30600.0,33.4715,33.541,33.4646,33.5201,30600.0
2010-01-21 13:25:00,48.25,48.32,48.24,48.29,93300.0,33.5201,33.5688,33.5132,33.5479,93300.0
2010-01-21 13:30:00,48.31,48.49,48.29,48.49,47900.0,33.5618,33.6869,33.5479,33.6869,47900.0
2010-01-21 13:35:00,48.49,48.54,48.47,48.51,78300.0,33.6869,33.7216,33.673,33.7008,78300.0
2010-01-21 13:40:00,48.51,48.52,48.38,48.5,43100.0,33.7008,33.7077,33.6104,33.6938,43100.0
2010-01-21 13:45:00,48.51,48.55,48.48,48.53,28900.0,33.7008,33.7285,33.6799,33.7147,28900.0
2010-01-21 13:50:00,48.52,48.65,48.51,48.6,52700.0,33.7077,33.798,33.7008,33.7633,52700.0
2010-01-21 13:55:00,48.58,48.63,48.56,48.6,14400.0,33.7494,33.7841,33.7355,33.7633,14400.0
2010-01-21 14:00:00,48.6,48.68,48.51,48.53,52000.0,33.7633,33.8189,33.7008,33.7147,52000.0
2010-01-21 14:05:00,48.54,48.59,48.5,48.57,38200.0,33.7216,33.7563,33.6938,33.7424,38200.0
2010-01-21 14:10:00,48.56,48.58,48.5,48.51,40600.0,33.7355,33.7494,33.6938,33.7008,40600.0
2010-01-21 14:15:00,48.51,48.56,48.48,48.53,30700.0,33.7008,33.7355,33.6799,33.7147,30700.0
2010-01-21 14:20:00,48.55,48.6,48.45,48.58,55400.0,33.7285,33.7633,33.6591,33.7494,55400.0
2010-01-21 14:25:00,48.58,48.73,48.58,48.71,77100.0,33.7494,33.8536,33.7494,33.8397,77100.0
2010-01-21 14:30:00,48.71,48.78,48.66,48.7,75500.0,33.8397,33.8883,33.805,33.8328,75500.0
2010-01-21 14:35:00,48.68,48.76,48.63,48.66,39800.0,33.8189,33.8744,33.7841,33.805,39800.0
2010-01-21 14:40:00,48.66,48.7,48.54,48.6,59100.0,33.805,33.8328,33.7216,33.7633,59100.0
2010-01-21 14:45:00,48.6,48.63,48.51,48.57,35200.0,33.7633,33.7841,33.7008,33.7424,35200.0
2010-01-21 14:50:00,48.58,48.6,48.46,48.49,37700.0,33.7494,33.7633,33.666,33.6869,37700.0
2010-01-21 14:55:00,48.49,48.58,48.48,48.5,21800.0,33.6869,33.7494,33.6799,33.6938,21800.0
2010-01-21 15:00:00,48.52,48.53,48.38,48.39,46000.0,33.7077,33.7147,33.6104,33.6174,46000.0
2010-01-21 15:05:00,48.4,48.47,48.38,48.47,57600.0,33.6243,33.673,33.6104,33.673,57600.0
2010-01-21 15:10:00,48.47,48.47,48.37,48.45,47800.0,33.673,33.673,33.6035,33.6591,47800.0
2010-01-21 15:15:00,48.45,48.5,48.41,48.5,67200.0,33.6591,33.6938,33.6313,33.6938,67200.0
2010-01-21 15:20:00,48.5,48.64,48.44,48.54,177700.0,33.6938,33.7911,33.6521,33.7216,177700.0
2010-01-21 15:25:00,48.54,48.68,48.53,48.66,102600.0,33.7216,33.8189,33.7147,33.805,102600.0
2010-01-21 15:30:00,48.67,48.81,48.61,48.73,135700.0,33.8119,33.9092,33.7702,33.8536,135700.0
2010-01-21 15:35:00,48.71,48.83,48.7,48.75,312400.0,33.8397,33.9231,33.8328,33.8675,312400.0
2010-01-21 15:40:00,48.75,48.98,48.74,48.94,242200.0,33.8675,34.0273,33.8605,33.9995,242200.0
2010-01-21 15:45:00,48.93,49.08,48.88,48.94,199400.0,33.9925,34.0967,33.9578,33.9995,199400.0
2010-01-21 15:50:00,48.94,48.98,48.84,48.94,252500.0,33.9995,34.0273,33.93,33.9995,252500.0
2010-01-21 15:55:00,48.94,49.03,48.89,48.95,551200.0,33.9995,34.062,33.9648,34.0064,551200.0
2010-01-22 09:30:00,48.81,49.0,48.6,48.89,133500.0,33.9092,34.0412,33.7633,33.9648,133500.0
2010-01-22 09:35:00,48.85,48.94,48.85,48.88,80900.0,33.937,33.9995,33.937,33.9578,80900.0
2010-01-22 09:40:00,48.88,48.91,48.72,48.72,190800.0,33.9578,33.9786,33.8467,33.8467,190800.0
2010-01-22 09:45:00,48.7,48.93,48.69,48.85,112600.0,33.8328,33.9925,33.8258,33.937,112600.0
2010-01-22 09:50:00,48.85,49.14,48.84,49.11,149200.0,33.937,34.1384,33.93,34.1176,149200.0
2010-01-22 09:55:00,49.09,49.2,49.01,49.18,112800.0,34.1037,34.1801,34.0481,34.1662,112800.0
2010-01-22 10:00:00,49.19,49.3,49.03,49.07,101000.0,34.1732,34.2496,34.062,34.0898,101000.0
2010-01-22 10:05:00,49.05,49.07,48.93,49.0,75300.0,34.0759,34.0898,33.9925,34.0412,75300.0
2010-01-22 10:10:00,48.99,49.15,48.98,49.08,91900.0,34.0342,34.1454,34.0273,34.0967,91900.0
2010-01-22 10:15:00,49.06,49.28,49.03,49.22,103400.0,34.0829,34.2357,34.062,34.194,103400.0
2010-01-22 10:20:00,49.22,49.32,49.16,49.31,63000.0,34.194,34.2635,34.1523,34.2565,63000.0
2010-01-22 10:25:00,49.31,49.44,49.22,49.42,104200.0,34.2565,34.3468,34.194,34.333,104200.0
2010-01-22 10:30:00,49.41,49.51,49.39,49.46,92500.0,34.326,34.3955,34.3121,34.3607,92500.0
2010-01-22 10:35:00,49.47,49.64,49.46,49.61,81800.0,34.3677,34.4858,34.3607,34.465,81800.0
2010-01-22 10:40:00,49.58,49.64,49.47,49.48,50600.0,34.4441,34.4858,34.3677,34.3746,50600.0
2010-01-22 10:45:00,49.5,49.51,49.37,49.51,52600.0,34.3885,34.3955,34.2982,34.3955,52600.0
2010-01-22 10:50:00,49.5,49.56,49.47,49.53,28400.0,34.3885,34.4302,34.3677,34.4094,28400.0
2010-01-22 10:55:00,49.53,49.63,49.43,49.59,35300.0,34.4094,34.4788,34.3399,34.4511,35300.0
2010-01-22 11:00:00,49.61,49.63,49.51,49.52,60500.0,34.465,34.4788,34.3955,34.4024,60500.0
2010-01-22 11:05:00,49.52,49.55,49.49,49.51,51600.0,34.4024,34.4233,34.3816,34.3955,51600.0
2010-01-22 11:10:00,49.5,49.55,49.5,49.52,76700.0,34.3885,34.4233,34.3885,34.4024,76700.0
2010-01-22 11:15:00,49.51,49.52,49.38,49.38,60100.0,34.3955,34.4024,34.3052,34.3052,60100.0
2010-01-22 11:20:00,49.39,49.53,49.39,49.43,38300.0,34.3121,34.4094,34.3121,34.3399,38300.0
2010-01-22 11:25:00,49.43,49.46,49.38,49.44,36300.0,34.3399,34.3607,34.3052,34.3468,36300.0
2010-01-22 11:30:00,49.44,49.45,49.26,49.28,52600.0,34.3468,34.3538,34.2218,34.2357,52600.0
2010-01-22 11:35:00,49.28,49.32,49.26,49.29,42700.0,34.2357,34.2635,34.2218,34.2426,42700.0
2010-01-22 11:40:00,49.28,49.31,49.21,49.21,59100.0,34.2357,34.2565,34.1871,34.1871,59100.0
2010-01-22 11:45:00,49.22,49.22,49.13,49.17,49900.0,34.194,34.194,34.1315,34.1593,49900.0
2010-01-22 11:50:00,49.17,49.17,49.06,49.09,35900.0,34.1593,34.1593,34.0829,34.1037,35900.0
2010-01-22 11:55:00,49.09,49.13,49.05,49.1,17000.0,34.1037,34.1315,34.0759,34.1106,17000.0
2010-01-22 12:00:00,49.1,49.19,49.08,49.18,30600.0,34.1106,34.1732,34.0967,34.1662,30600.0
2010-01-22 12:05:00,49.19,49.21,49.06,49.1,49300.0,34.1732,34.1871,34.0829,34.1106,49300.0
2010-01-22 12:10:00,49.1,49.11,49.06,49.09,36900.0,34.1106,34.1176,34.0829,34.1037,36900.0
2010-01-22 12:15:00,49.09,49.2,49.05,49.17,37600.0,34.1037,34.1801,34.0759,34.1593,37600.0
2010-01-22 12:20:00,49.16,49.19,49.12,49.17,37900.0,34.1523,34.1732,34.1245,34.1593,37900.0
2010-01-22 12:25:00,49.17,49.2,49.14,49.17,16000.0,34.1593,34.1801,34.1384,34.1593,16000.0
2010-01-22 12:30:00,49.19,49.21,49.15,49.19,31600.0,34.1732,34.1871,34.1454,34.1732,31600.0
2010-01-22 12:35:00,49.18,49.26,49.17,49.24,129700.0,34.1662,34.2218,34.1593,34.2079,129700.0
2010-01-22 12:40:00,49.24,49.29,49.18,49.19,34300.0,34.2079,34.2426,34.1662,34.1732,34300.0
2010-01-22 12:45:00,49.19,49.19,49.04,49.04,49200.0,34.1732,34.1732,34.069,34.069,49200.0
2010-01-22 12:50:00,49.05,49.09,48.98,49.01,71800.0,34.0759,34.1037,34.0273,34.0481,71800.0
2010-01-22 12:55:00,49.01,49.07,48.99,49.04,57200.0,34.0481,34.0898,34.0342,34.069,57200.0
2010-01-22 13:00:00,49.04,49.09,49.02,49.07,47600.0,34.069,34.1037,34.0551,34.0898,47600.0
2010-01-22 13:05:00,49.08,49.12,49.05,49.07,25300.0,34.0967,34.1245,34.0759,34.0898,25300.0
2010-01-22 13:10:00,49.07,49.1,49.03,49.03,27300.0,34.0898,34.1106,34.062,34.062,27300.0
2010-01-22 13:15:00,49.04,49.07,49.01,49.04,19200.0,34.069,34.0898,34.0481,34.069,19200.0
2010-01-22 13:20:00,49.04,49.07,49.0,49.0,32300.0,34.069,34.0898,34.0412,34.0412,32300.0
2010-01-22 13:25:00,49.0,49.06,48.98,48.99,36900.0,34.0412,34.0829,34.0273,34.0342,36900.0
2010-01-22 13:30:00,48.99,48.99,48.92,48.92,49300.0,34.0342,34.0342,33.9856,33.9856,49300.0
2010-01-22 13:35:00,48.92,48.92,48.85,48.85,104100.0,33.9856,33.9856,33.937,33.937,104100.0
2010-01-22 13:40:00,48.85,48.91,48.84,48.9,54000.0,33.937,33.9786,33.93,33.9717,54000.0
2010-01-22 13:45:00,48.9,48.93,48.86,48.9,36900.0,33.9717,33.9925,33.9439,33.9717,36900.0
2010-01-22 13:50:00,48.9,48.93,48.87,48.88,43700.0,33.9717,33.9925,33.9509,33.9578,43700.0
2010-01-22 13:55:00,48.87,48.93,48.86,48.92,45700.0,33.9509,33.9925,33.9439,33.9856,45700.0
2010-01-22 14:00:00,48.92,48.97,48.9,48.95,33100.0,33.9856,34.0203,33.9717,34.0064,33100.0
2010-01-22 14:05:00,48.95,48.95,48.9,48.92,29200.0,34.0064,34.0064,33.9717,33.9856,29200.0
2010-01-22 14:10:00,48.91,48.97,48.84,48.95,105400.0,33.9786,34.0203,33.93,34.0064,105400.0
2010-01-22 14:15:00,48.95,49.0,48.94,49.0,29100.0,34.0064,34.0412,33.9995,34.0412,29100.0
2010-01-22 14:20:00,49.01,49.04,48.96,48.97,30300.0,34.0481,34.069,34.0134,34.0203,30300.0
2010-01-22 14:25:00,48.97,49.02,48.93,48.96,27200.0,34.0203,34.0551,33.9925,34.0134,27200.0
2010-01-22 14:30:00,48.96,49.05,48.92,49.01,46600.0,34.0134,34.0759,33.9856,34.0481,46600.0
2010-01-22 14:35:00,49.02,49.07,48.98,48.99,43400.0,34.0551,34.0898,34.0273,34.0342,43400.0
2010-01-22 14:40:00,48.99,49.0,48.86,48.96,55500.0,34.0342,34.0412,33.9439,34.0134,55500.0
2010-01-22 14:45:00,48.96,48.98,48.88,48.9,31900.0,34.0134,34.0273,33.9578,33.9717,31900.0
2010-01-22 14:50:00,48.89,49.0,48.88,48.97,66600.0,33.9648,34.0412,33.9578,34.0203,66600.0
2010-01-22 14:55:00,48.96,48.99,48.77,48.77,74300.0,34.0134,34.0342,33.8814,33.8814,74300.0
2010-01-22 15:00:00,48.77,48.87,48.73,48.8,55200.0,33.8814,33.9509,33.8536,33.9022,55200.0
2010-01-22 15:05:00,48.79,48.8,48.67,48.69,147100.0,33.8953,33.9022,33.8119,33.8258,147100.0
2010-01-22 15:10:00,48.68,48.71,48.59,48.66,130900.0,33.8189,33.8397,33.7563,33.805,130900.0
2010-01-22 15:15:00,48.65,48.69,48.52,48.62,113300.0,33.798,33.8258,33.7077,33.7772,113300.0
2010-01-22 15:20:00,48.63,48.69,48.57,48.59,100100.0,33.7841,33.8258,33.7424,33.7563,100100.0
2010-01-22 15:25:00,48.59,48.59,48.47,48.49,155500.0,33.7563,33.7563,33.673,33.6869,155500.0
2010-01-22 15:30:00,48.5,48.65,48.5,48.58,161200.0,33.6938,33.798,33.6938,33.7494,161200.0
2010-01-22 15:35:00,48.57,48.58,48.44,48.47,135000.0,33.7424,33.7494,33.6521,33.673,135000.0
2010-01-22 15:40:00,48.49,48.56,48.34,48.4,171800.0,33.6869,33.7355,33.5827,33.6243,171800.0
2010-01-22 15:45:00,48.41,48.5,48.2,48.22,325900.0,33.6313,33.6938,33.4854,33.4993,325900.0
2010-01-22 15:50:00,48.21,48.47,48.21,48.41,496600.0,33.4923,33.673,33.4923,33.6313,496600.0
2010-01-22 15:55:00,48.4,48.4,48.27,48.27,501100.0,33.6243,33.6243,33.534,33.534,501100.0
2010-01-25 09:30:00,48.83,49.04,48.61,48.86,119700.0,33.9231,34.069,33.7702,33.9439,119700.0
2010-01-25 09:35:00,48.85,49.05,48.67,48.96,67800.0,33.937,34.0759,33.8119,34.0134,67800.0
2010-01-25 09:40:00,48.88,49.04,48.78,49.04,66100.0,33.9578,34.069,33.8883,34.069,66100.0
2010-01-25 09:45:00,49.03,49.11,48.9,48.92,72000.0,34.062,34.1176,33.9717,33.9856,72000.0
2010-01-25 09:50:00,48.92,49.05,48.89,48.97,64200.0,33.9856,34.0759,33.9648,34.0203,64200.0
2010-01-25 09:55:00,48.98,49.04,48.74,48.92,95500.0,34.0273,34.069,33.8605,33.9856,95500.0
2010-01-25 10:00:00,48.86,49.07,48.55,48.77,101900.0,33.9439,34.0898,33.7285,33.8814,101900.0
2010-01-25 10:05:00,48.78,48.81,48.53,48.63,48000.0,33.8883,33.9092,33.7147,33.7841,48000.0
2010-01-25 10:10:00,48.64,48.7,48.56,48.57,49200.0,33.7911,33.8328,33.7355,33.7424,49200.0
2010-01-25 10:15:00,48.58,48.75,48.57,48.68,37500.0,33.7494,33.8675,33.7424,33.8189,37500.0
2010-01-25 10:20:00,48.71,48.71,48.51,48.53,63700.0,33.8397,33.8397,33.7008,33.7147,63700.0
2010-01-25 10:25:00,48.53,48.61,48.48,48.5,48100.0,33.7147,33.7702,33.6799,33.6938,48100.0
2010-01-25 10:30:00,48.51,48.56,48.26,48.32,60800.0,33.7008,33.7355,33.5271,33.5688,60800.0
2010-01-25 10:35:00,48.35,48.36,48.17,48.23,149100.0,33.5896,33.5966,33.4646,33.5062,149100.0
2010-01-25 10:40:00,48.22,48.23,48.06,48.14,100600.0,33.4993,33.5062,33.3881,33.4437,100600.0
2010-01-25 10:45:00,48.13,48.24,48.11,48.21,50800.0,33.4368,33.5132,33.4229,33.4923,50800.0
2010-01-25 10:50:00,48.22,48.28,48.18,48.28,61700.0,33.4993,33.541,33.4715,33.541,61700.0
2010-01-25 10:55:00,48.28,48.28,48.17,48.19,52000.0,33.541,33.541,33.4646,33.4785,52000.0
2010-01-25 11:00:00,48.19,48.31,48.19,48.3,40200.0,33.4785,33.5618,33.4785,33.5549,40200.0
2010-01-25 11:05:00,48.3,48.3,48.06,48.08,65400.0,33.5549,33.5549,33.3881,33.402,65400.0
2010-01-25 11:10:00,48.11,48.12,47.95,48.03,96300.0,33.4229,33.4298,33.3117,33.3673,96300.0
2010-01-25 11:15:00,48.02,48.19,48.02,48.18,35500.0,33.3603,33.4785,33.3603,33.4715,35500.0
2010-01-25 11:20:00,48.17,48.26,48.12,48.25,33900.0,33.4646,33.5271,33.4298,33.5201,33900.0
2010-01-25 11:25:00,48.25,48.31,48.18,48.18,32300.0,33.5201,33.5618,33.4715,33.4715,32300.0
2010-01-25 11:30:00,48.18,48.2,48.08,48.08,26300.0,33.4715,33.4854,33.402,33.402,26300.0
2010-01-25 11:35:00,48.1,48.1,47.97,48.05,45900.0,33.4159,33.4159,33.3256,33.3812,45900.0
2010-01-25 11:40:00,48.06,48.12,48.01,48.04,58000.0,33.3881,33.4298,33.3534,33.3742,58000.0
2010-01-25 11:45:00,48.05,48.1,48.02,48.1,70600.0,33.3812,33.4159,33.3603,33.4159,70600.0
2010-01-25 11:50:00,48.09,48.22,48.08,48.17,32800.0,33.409,33.4993,33.402,33.4646,32800.0
2010-01-25 11:55:00,48.18,48.22,48.12,48.15,46000.0,33.4715,33.4993,33.4298,33.4507,46000.0
2010-01-25 12:00:00,48.14,48.29,48.14,48.28,36200.0,33.4437,33.5479,33.4437,33.541,36200.0
2010-01-25 12:05:00,48.27,48.66,48.27,48.52,111500.0,33.534,33.805,33.534,33.7077,111500.0
2010-01-25 12:10:00,48.5,48.51,48.4,48.4,44300.0,33.6938,33.7008,33.6243,33.6243,44300.0
2010-01-25 12:15:00,48.41,48.41,48.28,48.33,55600.0,33.6313,33.6313,33.541,33.5757,55600.0
2010-01-25 12:20:00,48.32,48.41,48.3,48.36,67500.0,33.5688,33.6313,33.5549,33.5966,67500.0
2010-01-25 12:25:00,48.37,48.4,48.3,48.3,41900.0,33.6035,33.6243,33.5549,33.5549,41900.0
2010-01-25 12:30:00,48.29,48.39,48.28,48.32,18600.0,33.5479,33.6174,33.541,33.5688,18600.0
2010-01-25 12:35:00,48.32,48.51,48.32,48.48,17500.0,33.5688,33.7008,33.5688,33.6799,17500.0
2010-01-25 12:40:00,48.48,48.54,48.46,48.52,15500.0,33.6799,33.7216,33.666,33.7077,15500.0
2010-01-25 12:45:00,48.52,48.58,48.49,48.57,20100.0,33.7077,33.7494,33.6869,33.7424,20100.0
2010-01-25 12:50:00,48.57,48.61,48.52,48.6,29000.0,33.7424,33.7702,33.7077,33.7633,29000.0
2010-01-25 12:55:00,48.59,48.66,48.58,48.58,16700.0,33.7563,33.805,33.7494,33.7494,16700.0
2010-01-25 13:00:00,48.58,48.62,48.55,48.6,19900.0,33.7494,33.7772,33.7285,33.7633,19900.0
2010-01-25 13:05:00,48.6,48.65,48.56,48.64,57300.0,33.7633,33.798,33.7355,33.7911,57300.0
2010-01-25 13:10:00,48.64,48.72,48.62,48.7,46100.0,33.7911,33.8467,33.7772,33.8328,46100.0
2010-01-25 13:15:00,48.69,48.77,48.69,48.73,34600.0,33.8258,33.8814,33.8258,33.8536,34600.0
2010-01-25 13:20:00,48.74,48.88,48.74,48.81,79500.0,33.8605,33.9578,33.8605,33.9092,79500.0
2010-01-25 13:25:00,48.82,48.89,48.8,48.84,33200.0,33.9161,33.9648,33.9022,33.93,33200.0
2010-01-25 13:30:00,48.84,48.87,48.78,48.78,34600.0,33.93,33.9509,33.8883,33.8883,34600.0
2010-01-25 13:35:00,48.78,48.87,48.77,48.85,30500.0,33.8883,33.9509,33.8814,33.937,30500.0
2010-01-25 13:40:00,48.86,48.93,48.8,48.93,30000.0,33.9439,33.9925,33.9022,33.9925,30000.0
2010-01-25 13:45:00,48.91,48.93,48.85,48.86,20600.0,33.9786,33.9925,33.937,33.9439,20600.0
2010-01-25 13:50:00,48.85,48.91,48.8,48.82,25300.0,33.937,33.9786,33.9022,33.9161,25300.0
2010-01-25 13:55:00,48.81,48.91,48.79,48.91,44700.0,33.9092,33.9786,33.8953,33.9786,44700.0
2010-01-25 14:00:00,48.9,48.91,48.84,48.88,13800.0,33.9717,33.9786,33.93,33.9578,13800.0
2010-01-25 14:05:00,48.88,48.91,48.84,48.9,44900.0,33.9578,33.9786,33.93,33.9717,44900.0
2010-01-25 14:10:00,48.9,48.95,48.87,48.92,25800.0,33.9717,34.0064,33.9509,33.9856,25800.0
2010-01-25 14:15:00,48.91,48.94,48.88,48.92,45300.0,33.9786,33.9995,33.9578,33.9856,45300.0
2010-01-25 14:20:00,48.92,48.93,48.88,48.91,12400.0,33.9856,33.9925,33.9578,33.9786,12400.0
2010-01-25 14:25:00,48.91,49.08,48.91,49.01,45200.0,33.9786,34.0967,33.9786,34.0481,45200.0
2010-01-25 14:30:00,49.02,49.02,48.89,48.9,52400.0,34.0551,34.0551,33.9648,33.9717,52400.0
2010-01-25 14:35:00,48.9,48.9,48.78,48.84,68500.0,33.9717,33.9717,33.8883,33.93,68500.0
2010-01-25 14:40:00,48.82,48.84,48.78,48.84,25200.0,33.9161,33.93,33.8883,33.93,25200.0
2010-01-25 14:45:00,48.84,48.91,48.82,48.91,38900.0,33.93,33.9786,33.9161,33.9786,38900.0
2010-01-25 14:50:00,48.91,49.01,48.89,48.96,39100.0,33.9786,34.0481,33.9648,34.0134,39100.0
2010-01-25 14:55:00,48.96,49.02,48.96,49.01,38200.0,34.0134,34.0551,34.0134,34.0481,38200.0
2010-01-25 15:00:00,49.01,49.04,48.99,49.02,67700.0,34.0481,34.069,34.0342,34.0551,67700.0
2010-01-25 15:05:00,49.02,49.1,49.0,49.01,50100.0,34.0551,34.1106,34.0412,34.0481,50100.0
2010-01-25 15:10:00,49.01,49.06,48.97,49.0,44000.0,34.0481,34.0829,34.0203,34.0412,44000.0
2010-01-25 15:15:00,48.99,49.03,48.95,49.0,32500.0,34.0342,34.062,34.0064,34.0412,32500.0
2010-01-25 15:20:00,49.0,49.02,48.95,48.97,36300.0,34.0412,34.0551,34.0064,34.0203,36300.0
2010-01-25 15:25:00,48.97,49.02,48.94,49.0,86300.0,34.0203,34.0551,33.9995,34.0412,86300.0
2010-01-25 15:30:00,49.0,49.07,48.98,49.01,94900.0,34.0412,34.0898,34.0273,34.0481,94900.0
2010-01-25 15:35:00,49.01,49.05,48.97,49.04,65900.0,34.0481,34.0759,34.0203,34.069,65900.0
2010-01-25 15:40:00,49.04,49.07,48.9,48.95,158000.0,34.069,34.0898,33.9717,34.0064,158000.0
2010-01-25 15:45:00,48.94,49.05,48.94,48.97,184000.0,33.9995,34.0759,33.9995,34.0203,184000.0
2010-01-25 15:50:00,48.97,48.98,48.79,48.82,178200.0,34.0203,34.0273,33.8953,33.9161,178200.0
2010-01-25 15:55:00,48.82,49.01,48.82,48.9,196400.0,33.9161,34.0481,33.9161,33.9717,196400.0
2010-01-26 09:30:00,50.55,50.76,50.15,50.55,485400.0,35.118,35.2639,34.8401,35.118,485400.0
2010-01-26 09:35:00,50.55,50.68,50.22,50.67,400500.0,35.118,35.2083,34.8887,35.2014,400500.0
2010-01-26 09:40:00,50.67,50.91,50.49,50.81,389300.0,35.2014,35.3681,35.0763,35.2986,389300.0
2010-01-26 09:45:00,50.83,50.85,50.57,50.72,137800.0,35.3125,35.3264,35.1319,35.2361,137800.0
2010-01-26 09:50:00,50.7,50.86,50.6,50.61,132300.0,35.2222,35.3333,35.1527,35.1597,132300.0
2010-01-26 09:55:00,50.62,50.8,50.55,50.7,101800.0,35.1666,35.2917,35.118,35.2222,101800.0
2010-01-26 10:00:00,50.65,50.77,50.6,50.73,106500.0,35.1875,35.2708,35.1527,35.243,106500.0
2010-01-26 10:05:00,50.73,50.81,50.63,50.73,163900.0,35.243,35.2986,35.1736,35.243,163900.0
2010-01-26 10:10:00,50.75,50.96,50.7,50.85,168000.0,35.2569,35.4028,35.2222,35.3264,168000.0
2010-01-26 10:15:00,50.85,50.91,50.7,50.7,116400.0,35.3264,35.3681,35.2222,35.2222,116400.0
2010-01-26 10:20:00,50.7,50.75,50.4,50.48,210800.0,35.2222,35.2569,35.0138,35.0694,210800.0
2010-01-26 10:25:00,50.46,50.7,50.41,50.67,100800.0,35.0555,35.2222,35.0207,35.2014,100800.0
2010-01-26 10:30:00,50.65,50.66,50.56,50.6,72600.0,35.1875,35.1944,35.1249,35.1527,72600.0
2010-01-26 10:35:00,50.58,50.68,50.45,50.5,129600.0,35.1388,35.2083,35.0485,35.0832,129600.0
2010-01-26 10:40:00,50.5,50.58,50.44,50.5,39800.0,35.0832,35.1388,35.0416,35.0832,39800.0
2010-01-26 10:45:00,50.51,50.53,50.42,50.52,61800.0,35.0902,35.1041,35.0277,35.0971,61800.0
2010-01-26 10:50:00,50.53,50.59,50.51,50.57,57300.0,35.1041,35.1458,35.0902,35.1319,57300.0
2010-01-26 10:55:00,50.58,50.69,50.55,50.65,64400.0,35.1388,35.2152,35.118,35.1875,64400.0
2010-01-26 11:00:00,50.65,50.65,50.55,50.61,40700.0,35.1875,35.1875,35.118,35.1597,40700.0
2010-01-26 11:05:00,50.6,50.69,50.57,50.69,53300.0,35.1527,35.2152,35.1319,35.2152,53300.0
2010-01-26 11:10:00,50.69,50.69,50.54,50.57,72300.0,35.2152,35.2152,35.111,35.1319,72300.0
2010-01-26 11:15:00,50.57,50.62,50.53,50.62,151400.0,35.1319,35.1666,35.1041,35.1666,151400.0
2010-01-26 11:20:00,50.62,50.63,50.51,50.58,75200.0,35.1666,35.1736,35.0902,35.1388,75200.0
2010-01-26 11:25:00,50.59,50.68,50.58,50.64,99900.0,35.1458,35.2083,35.1388,35.1805,99900.0
2010-01-26 11:30:00,50.64,50.71,50.6,50.67,49200.0,35.1805,35.2291,35.1527,35.2014,49200.0
2010-01-26 11:35:00,50.68,50.78,50.59,50.7,58300.0,35.2083,35.2778,35.1458,35.2222,58300.0
2010-01-26 11:40:00,50.7,50.74,50.65,50.69,27300.0,35.2222,35.25,35.1875,35.2152,27300.0
2010-01-26 11:45:00,50.69,50.77,50.63,50.69,199600.0,35.2152,35.2708,35.1736,35.2152,199600.0
2010-01-26 11:50:00,50.69,50.74,50.63,50.65,145900.0,35.2152,35.25,35.1736,35.1875,145900.0
2010-01-26 11:55:00,50.65,50.7,50.6,50.67,39200.0,35.1875,35.2222,35.1527,35.2014,39200.0
2010-01-26 12:00:00,50.68,50.7,50.63,50.65,44200.0,35.2083,35.2222,35.1736,35.1875,44200.0
2010-01-26 12:05:00,50.66,50.74,50.59,50.66,109000.0,35.1944,35.25,35.1458,35.1944,109000.0
2010-01-26 12:10:00,50.66,50.72,50.65,50.67,31900.0,35.1944,35.2361,35.1875,35.2014,31900.0
2010-01-26 12:15:00,50.67,50.72,50.63,50.66,46200.0,35.2014,35.2361,35.1736,35.1944,46200.0
2010-01-26 12:20:00,50.66,50.71,50.65,50.7,25400.0,35.1944,35.2291,35.1875,35.2222,25400.0
2010-01-26 12:25:00,50.7,50.7,50.65,50.69,36600.0,35.2222,35.2222,35.1875,35.2152,36600.0
2010-01-26 12:30:00,50.69,50.7,50.65,50.66,29800.0,35.2152,35.2222,35.1875,35.1944,29800.0
2010-01-26 12:35:00,50.66,50.82,50.66,50.79,159200.0,35.1944,35.3056,35.1944,35.2847,159200.0
2010-01-26 12:40:00,50.8,50.84,50.78,50.81,98500.0,35.2917,35.3195,35.2778,35.2986,98500.0
2010-01-26 12:45:00,50.82,50.84,50.78,50.8,45900.0,35.3056,35.3195,35.2778,35.2917,45900.0
2010-01-26 12:50:00,50.81,50.9,50.81,50.9,44300.0,35.2986,35.3611,35.2986,35.3611,44300.0
2010-01-26 12:55:00,50.9,50.91,50.84,50.9,28600.0,35.3611,35.3681,35.3195,35.3611,28600.0
2010-01-26 13:00:00,50.89,50.98,50.86,50.98,118600.0,35.3542,35.4167,35.3333,35.4167,118600.0
2010-01-26 13:05:00,50.97,51.13,50.91,50.99,120800.0,35.4098,35.5209,35.3681,35.4237,120800.0
2010-01-26 13:10:00,50.97,50.99,50.87,50.94,53400.0,35.4098,35.4237,35.3403,35.3889,53400.0
2010-01-26 13:15:00,50.95,50.98,50.69,50.77,80200.0,35.3959,35.4167,35.2152,35.2708,80200.0
2010-01-26 13:20:00,50.78,50.91,50.77,50.86,44600.0,35.2778,35.3681,35.2708,35.3333,44600.0
2010-01-26 13:25:00,50.86,50.94,50.85,50.91,57200.0,35.3333,35.3889,35.3264,35.3681,57200.0
2010-01-26 13:30:00,50.92,50.97,50.91,50.96,31300.0,35.375,35.4098,35.3681,35.4028,31300.0
2010-01-26 13:35:00,50.97,51.02,50.85,50.86,60600.0,35.4098,35.4445,35.3264,35.3333,60600.0
2010-01-26 13:40:00,50.86,50.97,50.83,50.89,25200.0,35.3333,35.4098,35.3125,35.3542,25200.0
2010-01-26 13:45:00,50.9,50.9,50.83,50.85,35200.0,35.3611,35.3611,35.3125,35.3264,35200.0
2010-01-26 13:50:00,50.85,50.88,50.79,50.88,37200.0,35.3264,35.3472,35.2847,35.3472,37200.0
2010-01-26 13:55:00,50.87,50.87,50.73,50.77,49400.0,35.3403,35.3403,35.243,35.2708,49400.0
2010-01-26 14:00:00,50.76,50.76,50.56,50.59,103300.0,35.2639,35.2639,35.1249,35.1458,103300.0
2010-01-26 14:05:00,50.59,50.62,50.49,50.57,64700.0,35.1458,35.1666,35.0763,35.1319,64700.0
2010-01-26 14:10:00,50.57,50.66,50.57,50.6,56300.0,35.1319,35.1944,35.1319,35.1527,56300.0
2010-01-26 14:15:00,50.6,50.65,50.55,50.55,39400.0,35.1527,35.1875,35.118,35.118,39400.0
2010-01-26 14:20:00,50.55,50.6,50.51,50.52,50800.0,35.118,35.1527,35.0902,35.0971,50800.0
2010-01-26 14:25:00,50.52,50.54,50.5,50.51,62200.0,35.0971,35.111,35.0832,35.0902,62200.0
2010-01-26 14:30:00,50.51,50.65,50.43,50.49,95900.0,35.0902,35.1875,35.0346,35.0763,95900.0
2010-01-26 14:35:00,50.49,50.49,50.34,50.36,117800.0,35.0763,35.0763,34.9721,34.986,117800.0
2010-01-26 14:40:00,50.36,50.46,50.25,50.45,67400.0,34.986,35.0555,34.9096,35.0485,67400.0
2010-01-26 14:45:00,50.45,50.55,50.44,50.53,74900.0,35.0485,35.118,35.0416,35.1041,74900.0
2010-01-26 14:50:00,50.53,50.53,50.4,50.41,54700.0,35.1041,35.1041,35.0138,35.0207,54700.0
2010-01-26 14:55:00,50.4,50.46,50.35,50.35,35800.0,35.0138,35.0555,34.979,34.979,35800.0
2010-01-26 15:00:00,50.36,50.48,50.33,50.45,58900.0,34.986,35.0694,34.9651,35.0485,58900.0
2010-01-26 15:05:00,50.45,50.47,50.37,50.39,50800.0,35.0485,35.0624,34.9929,35.0068,50800.0
2010-01-26 15:10:00,50.39,50.41,50.34,50.34,78100.0,35.0068,35.0207,34.9721,34.9721,78100.0
2010-01-26 15:15:00,50.34,50.5,50.31,50.44,112000.0,34.9721,35.0832,34.9513,35.0416,112000.0
2010-01-26 15:20:00,50.45,50.65,50.24,50.24,71000.0,35.0485,35.1875,34.9026,34.9026,71000.0
2010-01-26 15:25:00,50.25,50.55,50.15,50.15,115500.0,34.9096,35.118,34.8401,34.8401,115500.0
2010-01-26 15:30:00,50.16,50.38,50.15,50.26,318400.0,34.847,34.9999,34.8401,34.9165,318400.0
2010-01-26 15:35:00,50.27,50.5,50.26,50.45,189600.0,34.9235,35.0832,34.9165,35.0485,189600.0
2010-01-26 15:40:00,50.46,50.47,50.19,50.19,199800.0,35.0555,35.0624,34.8679,34.8679,199800.0
2010-01-26 15:45:00,50.19,50.39,50.19,50.31,187700.0,34.8679,35.0068,34.8679,34.9513,187700.0
2010-01-26 15:50:00,50.31,50.42,50.16,50.3,217900.0,34.9513,35.0277,34.847,34.9443,217900.0
2010-01-26 15:55:00,50.3,50.36,50.21,50.23,290000.0,34.9443,34.986,34.8818,34.8957,290000.0
2010-01-27 09:30:00,50.29,50.77,50.29,50.67,196700.0,34.9374,35.2708,34.9374,35.2014,196700.0
2010-01-27 09:35:00,50.69,50.8,50.62,50.68,86100.0,35.2152,35.2917,35.1666,35.2083,86100.0
2010-01-27 09:40:00,50.68,50.79,50.45,50.51,65700.0,35.2083,35.2847,35.0485,35.0902,65700.0
2010-01-27 09:45:00,50.52,50.7,50.44,50.64,47300.0,35.0971,35.2222,35.0416,35.1805,47300.0
2010-01-27 09:50:00,50.64,50.73,50.61,50.64,67400.0,35.1805,35.243,35.1597,35.1805,67400.0
2010-01-27 09:55:00,50.61,50.7,50.59,50.63,50400.0,35.1597,35.2222,35.1458,35.1736,50400.0
2010-01-27 10:00:00,50.62,50.69,50.57,50.57,88400.0,35.1666,35.2152,35.1319,35.1319,88400.0
2010-01-27 10:05:00,50.56,50.66,50.54,50.6,78600.0,35.1249,35.1944,35.111,35.1527,78600.0
2010-01-27 10:10:00,50.58,50.7,50.52,50.69,44700.0,35.1388,35.2222,35.0971,35.2152,44700.0
2010-01-27 10:15:00,50.69,50.73,50.59,50.64,95600.0,35.2152,35.243,35.1458,35.1805,95600.0
2010-01-27 10:20:00,50.64,50.69,50.57,50.65,46900.0,35.1805,35.2152,35.1319,35.1875,46900.0
2010-01-27 10:25:00,50.66,50.84,50.66,50.81,85000.0,35.1944,35.3195,35.1944,35.2986,85000.0
2010-01-27 10:30:00,50.81,50.86,50.66,50.67,41400.0,35.2986,35.3333,35.1944,35.2014,41400.0
2010-01-27 10:35:00,50.69,50.77,50.61,50.61,48600.0,35.2152,35.2708,35.1597,35.1597,48600.0
2010-01-27 10:40:00,50.61,50.71,50.57,50.68,56200.0,35.1597,35.2291,35.1319,35.2083,56200.0
2010-01-27 10:45:00,50.67,50.75,50.61,50.64,53600.0,35.2014,35.2569,35.1597,35.1805,53600.0
2010-01-27 10:50:00,50.64,50.69,50.52,50.54,70300.0,35.1805,35.2152,35.0971,35.111,70300.0
2010-01-27 10:55:00,50.53,50.66,50.52,50.53,37100.0,35.1041,35.1944,35.0971,35.1041,37100.0
2010-01-27 11:00:00,50.53,50.53,50.45,50.47,33800.0,35.1041,35.1041,35.0485,35.0624,33800.0
2010-01-27 11:05:00,50.49,50.59,50.34,50.34,37100.0,35.0763,35.1458,34.9721,34.9721,37100.0
2010-01-27 11:10:00,50.34,50.37,50.31,50.32,44800.0,34.9721,34.9929,34.9513,34.9582,44800.0
2010-01-27 11:15:00,50.31,50.36,50.21,50.36,100200.0,34.9513,34.986,34.8818,34.986,100200.0
2010-01-27 11:20:00,50.36,50.36,50.22,50.33,39700.0,34.986,34.986,34.8887,34.9651,39700.0
2010-01-27 11:25:00,50.31,50.35,50.25,50.29,21800.0,34.9513,34.979,34.9096,34.9374,21800.0
2010-01-27 11:30:00,50.28,50.34,50.24,50.34,34200.0,34.9304,34.9721,34.9026,34.9721,34200.0
2010-01-27 11:35:00,50.33,50.34,50.24,50.28,28500.0,34.9651,34.9721,34.9026,34.9304,28500.0
2010-01-27 11:40:00,50.27,50.42,50.22,50.34,25200.0,34.9235,35.0277,34.8887,34.9721,25200.0
2010-01-27 11:45:00,50.33,50.36,50.27,50.35,36500.0,34.9651,34.986,34.9235,34.979,36500.0
2010-01-27 11:50:00,50.33,50.38,50.3,50.35,22000.0,34.9651,34.9999,34.9443,34.979,22000.0
2010-01-27 11:55:00,50.35,50.4,50.21,50.25,61900.0,34.979,35.0138,34.8818,34.9096,61900.0
2010-01-27 12:00:00,50.25,50.33,50.21,50.21,26300.0,34.9096,34.9651,34.8818,34.8818,26300.0
2010-01-27 12:05:00,50.22,50.3,50.11,50.27,49300.0,34.8887,34.9443,34.8123,34.9235,49300.0
2010-01-27 12:10:00,50.27,50.32,50.26,50.26,22700.0,34.9235,34.9582,34.9165,34.9165,22700.0
2010-01-27 12:15:00,50.26,50.28,50.2,50.21,34300.0,34.9165,34.9304,34.8748,34.8818,34300.0
2010-01-27 12:20:00,50.21,50.31,50.19,50.29,20700.0,34.8818,34.9513,34.8679,34.9374,20700.0
2010-01-27 12:25:00,50.28,50.34,50.27,50.33,31700.0,34.9304,34.9721,34.9235,34.9651,31700.0
2010-01-27 12:30:00,50.33,50.34,50.28,50.31,16300.0,34.9651,34.9721,34.9304,34.9513,16300.0
2010-01-27 12:35:00,50.3,50.33,50.26,50.29,32000.0,34.9443,34.9651,34.9165,34.9374,32000.0
2010-01-27 12:40:00,50.28,50.31,50.21,50.21,16400.0,34.9304,34.9513,34.8818,34.8818,16400.0
2010-01-27 12:45:00,50.21,50.3,50.18,50.28,19400.0,34.8818,34.9443,34.8609,34.9304,19400.0
2010-01-27 12:50:00,50.3,50.3,50.08,50.08,48200.0,34.9443,34.9443,34.7915,34.7915,48200.0
2010-01-27 12:55:00,50.08,50.17,50.07,50.15,17900.0,34.7915,34.854,34.7845,34.8401,17900.0
2010-01-27 13:00:00,50.17,50.18,50.11,50.14,14800.0,34.854,34.8609,34.8123,34.8332,14800.0
2010-01-27 13:05:00,50.15,50.21,50.14,50.19,17300.0,34.8401,34.8818,34.8332,34.8679,17300.0
2010-01-27 13:10:00,50.17,50.21,50.16,50.19,15800.0,34.854,34.8818,34.847,34.8679,15800.0
2010-01-27 13:15:00,50.19,50.2,50.14,50.18,23900.0,34.8679,34.8748,34.8332,34.8609,23900.0
2010-01-27 13:20:00,50.19,50.2,50.16,50.16,10300.0,34.8679,34.8748,34.847,34.847,10300.0
2010-01-27 13:25:00,50.16,50.17,50.06,50.06,19400.0,34.847,34.854,34.7776,34.7776,19400.0
2010-01-27 13:30:00,50.06,50.08,50.03,50.05,28400.0,34.7776,34.7915,34.7567,34.7706,28400.0
2010-01-27 13:35:00,50.04,50.12,50.04,50.1,14100.0,34.7637,34.8193,34.7637,34.8054,14100.0
2010-01-27 13:40:00,50.1,50.1,50.03,50.1,25600.0,34.8054,34.8054,34.7567,34.8054,25600.0
2010-01-27 13:45:00,50.1,50.13,50.08,50.11,29800.0,34.8054,34.8262,34.7915,34.8123,29800.0
2010-01-27 13:50:00,50.11,50.13,50.09,50.1,22300.0,34.8123,34.8262,34.7984,34.8054,22300.0
2010-01-27 13:55:00,50.1,50.11,50.08,50.1,27800.0,34.8054,34.8123,34.7915,34.8054,27800.0
2010-01-27 14:00:00,50.1,50.13,50.09,50.11,30500.0,34.8054,34.8262,34.7984,34.8123,30500.0
2010-01-27 14:05:00,50.12,50.2,50.12,50.17,74200.0,34.8193,34.8748,34.8193,34.854,74200.0
2010-01-27 14:10:00,50.19,50.34,50.17,50.27,50500.0,34.8679,34.9721,34.854,34.9235,50500.0
2010-01-27 14:15:00,50.28,50.33,50.06,50.26,47800.0,34.9304,34.9651,34.7776,34.9165,47800.0
2010-01-27 14:20:00,50.26,50.4,50.22,50.32,64000.0,34.9165,35.0138,34.8887,34.9582,64000.0
2010-01-27 14:25:00,50.29,50.4,50.25,50.35,47800.0,34.9374,35.0138,34.9096,34.979,47800.0
2010-01-27 14:30:00,50.37,50.46,50.33,50.36,41000.0,34.9929,35.0555,34.9651,34.986,41000.0
2010-01-27 14:35:00,50.37,50.53,50.37,50.39,65600.0,34.9929,35.1041,34.9929,35.0068,65600.0
2010-01-27 14:40:00,50.4,50.64,50.4,50.47,75400.0,35.0138,35.1805,35.0138,35.0624,75400.0
2010-01-27 14:45:00,50.46,50.53,50.42,50.47,35900.0,35.0555,35.1041,35.0277,35.0624,35900.0
2010-01-27 14:50:00,50.47,50.57,50.44,50.5,34800.0,35.0624,35.1319,35.0416,35.0832,34800.0
2010-01-27 14:55:00,50.51,50.68,50.49,50.67,62200.0,35.0902,35.2083,35.0763,35.2014,62200.0
2010-01-27 15:00:00,50.65,50.72,50.61,50.62,67200.0,35.1875,35.2361,35.1597,35.1666,67200.0
2010-01-27 15:05:00,50.65,50.65,50.47,50.5,57000.0,35.1875,35.1875,35.0624,35.0832,57000.0
2010-01-27 15:10:00,50.5,50.56,50.4,50.55,43200.0,35.0832,35.1249,35.0138,35.118,43200.0
2010-01-27 15:15:00,50.52,50.65,50.49,50.59,37000.0,35.0971,35.1875,35.0763,35.1458,37000.0
2010-01-27 15:20:00,50.6,50.69,50.53,50.66,73800.0,35.1527,35.2152,35.1041,35.1944,73800.0
2010-01-27 15:25:00,50.65,50.8,50.65,50.79,93900.0,35.1875,35.2917,35.1875,35.2847,93900.0
2010-01-27 15:30:00,50.8,50.9,50.77,50.81,103300.0,35.2917,35.3611,35.2708,35.2986,103300.0
2010-01-27 15:35:00,50.82,50.91,50.75,50.84,161700.0,35.3056,35.3681,35.2569,35.3195,161700.0
2010-01-27 15:40:00,50.82,50.89,50.77,50.8,91500.0,35.3056,35.3542,35.2708,35.2917,91500.0
2010-01-27 15:45:00,50.8,50.81,50.65,50.69,126700.0,35.2917,35.2986,35.1875,35.2152,126700.0
2010-01-27 15:50:00,50.69,50.8,50.67,50.67,135100.0,35.2152,35.2917,35.2014,35.2014,135100.0
2010-01-27 15:55:00,50.71,50.89,50.67,50.87,297700.0,35.2291,35.3542,35.2014,35.3403,297700.0
2010-01-28 09:30:00,51.07,51.07,50.67,50.67,100500.0,35.4792,35.4792,35.2014,35.2014,100500.0
2010-01-28 09:35:00,50.67,50.68,50.29,50.32,95700.0,35.2014,35.2083,34.9374,34.9582,95700.0
2010-01-28 09:40:00,50.32,50.44,50.26,50.26,56400.0,34.9582,35.0416,34.9165,34.9165,56400.0
2010-01-28 09:45:00,50.25,50.37,50.25,50.27,64000.0,34.9096,34.9929,34.9096,34.9235,64000.0
2010-01-28 09:50:00,50.27,50.41,50.24,50.32,76100.0,34.9235,35.0207,34.9026,34.9582,76100.0
2010-01-28 09:55:00,50.33,50.52,50.28,50.43,53900.0,34.9651,35.0971,34.9304,35.0346,53900.0
2010-01-28 10:00:00,50.43,50.43,50.22,50.23,103100.0,35.0346,35.0346,34.8887,34.8957,103100.0
2010-01-28 10:05:00,50.24,50.28,50.17,50.26,33600.0,34.9026,34.9304,34.854,34.9165,33600.0
2010-01-28 10:10:00,50.24,50.3,50.21,50.24,40800.0,34.9026,34.9443,34.8818,34.9026,40800.0
2010-01-28 10:15:00,50.24,50.29,50.18,50.21,54700.0,34.9026,34.9374,34.8609,34.8818,54700.0
2010-01-28 10:20:00,50.19,50.23,50.13,50.14,69900.0,34.8679,34.8957,34.8262,34.8332,69900.0
2010-01-28 10:25:00,50.16,50.28,50.16,50.21,42700.0,34.847,34.9304,34.847,34.8818,42700.0
2010-01-28 10:30:00,50.2,50.2,50.12,50.14,34000.0,34.8748,34.8748,34.8193,34.8332,34000.0
2010-01-28 10:35:00,50.14,50.21,50.09,50.19,37900.0,34.8332,34.8818,34.7984,34.8679,37900.0
2010-01-28 10:40:00,50.19,50.2,50.1,50.12,42900.0,34.8679,34.8748,34.8054,34.8193,42900.0
2010-01-28 10:45:00,50.12,50.12,49.98,49.98,40500.0,34.8193,34.8193,34.722,34.722,40500.0
2010-01-28 10:50:00,49.99,50.1,49.99,50.06,47200.0,34.7289,34.8054,34.7289,34.7776,47200.0
2010-01-28 10:55:00,50.06,50.2,50.0,50.15,74700.0,34.7776,34.8748,34.7359,34.8401,74700.0
2010-01-28 11:00:00,50.16,50.24,50.05,50.1,66000.0,34.847,34.9026,34.7706,34.8054,66000.0
2010-01-28 11:05:00,50.05,50.12,50.05,50.1,50600.0,34.7706,34.8193,34.7706,34.8054,50600.0
2010-01-28 11:10:00,50.1,50.19,50.05,50.13,47500.0,34.8054,34.8679,34.7706,34.8262,47500.0
2010-01-28 11:15:00,50.12,50.14,50.09,50.11,47300.0,34.8193,34.8332,34.7984,34.8123,47300.0
2010-01-28 11:20:00,50.11,50.21,50.1,50.2,31500.0,34.8123,34.8818,34.8054,34.8748,31500.0
2010-01-28 11:25:00,50.2,50.26,50.17,50.23,61100.0,34.8748,34.9165,34.854,34.8957,61100.0
2010-01-28 11:30:00,50.21,50.23,50.06,50.09,105200.0,34.8818,34.8957,34.7776,34.7984,105200.0
2010-01-28 11:35:00,50.07,50.26,50.06,50.26,50100.0,34.7845,34.9165,34.7776,34.9165,50100.0
2010-01-28 11:40:00,50.24,50.26,50.11,50.12,42300.0,34.9026,34.9165,34.8123,34.8193,42300.0
2010-01-28 11:45:00,50.1,50.17,50.05,50.13,40100.0,34.8054,34.854,34.7706,34.8262,40100.0
2010-01-28 11:50:00,50.13,50.16,50.09,50.13,37100.0,34.8262,34.847,34.7984,34.8262,37100.0
2010-01-28 11:55:00,50.12,50.19,50.12,50.16,19000.0,34.8193,34.8679,34.8193,34.847,19000.0
2010-01-28 12:00:00,50.15,50.25,50.12,50.15,26300.0,34.8401,34.9096,34.8193,34.8401,26300.0
2010-01-28 12:05:00,50.15,50.16,50.13,50.14,23400.0,34.8401,34.847,34.8262,34.8332,23400.0
2010-01-28 12:10:00,50.13,50.17,50.12,50.16,20800.0,34.8262,34.854,34.8193,34.847,20800.0
2010-01-28 12:15:00,50.16,50.24,50.15,50.17,44400.0,34.847,34.9026,34.8401,34.854,44400.0
2010-01-28 12:20:00,50.17,50.18,50.11,50.13,45500.0,34.854,34.8609,34.8123,34.8262,45500.0
2010-01-28 12:25:00,50.14,50.2,50.14,50.19,14900.0,34.8332,34.8748,34.8332,34.8679,14900.0
2010-01-28 12:30:00,50.2,50.25,50.18,50.21,45200.0,34.8748,34.9096,34.8609,34.8818,45200.0
2010-01-28 12:35:00,50.22,50.34,50.16,50.34,50900.0,34.8887,34.9721,34.847,34.9721,50900.0
2010-01-28 12:40:00,50.33,50.37,50.31,50.33,29300.0,34.9651,34.9929,34.9513,34.9651,29300.0
2010-01-28 12:45:00,50.31,50.44,50.27,50.44,22300.0,34.9513,35.0416,34.9235,35.0416,22300.0
2010-01-28 12:50:00,50.44,50.47,50.41,50.46,19600.0,35.0416,35.0624,35.0207,35.0555,19600.0
2010-01-28 12:55:00,50.44,50.47,50.41,50.45,37300.0,35.0416,35.0624,35.0207,35.0485,37300.0
2010-01-28 13:00:00,50.45,50.52,50.39,50.41,51500.0,35.0485,35.0971,35.0068,35.0207,51500.0
2010-01-28 13:05:00,50.4,50.47,50.36,50.44,27800.0,35.0138,35.0624,34.986,35.0416,27800.0
2010-01-28 13:10:00,50.44,50.47,50.43,50.44,31600.0,35.0416,35.0624,35.0346,35.0416,31600.0
2010-01-28 13:15:00,50.44,50.49,50.44,50.45,33300.0,35.0416,35.0763,35.0416,35.0485,33300.0
2010-01-28 13:20:00,50.45,50.59,50.45,50.59,28100.0,35.0485,35.1458,35.0485,35.1458,28100.0
2010-01-28 13:25:00,50.59,50.65,50.55,50.61,24700.0,35.1458,35.1875,35.118,35.1597,24700.0
2010-01-28 13:30:00,50.62,50.78,50.62,50.67,39700.0,35.1666,35.2778,35.1666,35.2014,39700.0
2010-01-28 13:35:00,50.66,50.67,50.54,50.54,72100.0,35.1944,35.2014,35.111,35.111,72100.0
2010-01-28 13:40:00,50.55,50.63,50.54,50.63,54400.0,35.118,35.1736,35.111,35.1736,54400.0
2010-01-28 13:45:00,50.63,50.65,50.6,50.64,20100.0,35.1736,35.1875,35.1527,35.1805,20100.0
2010-01-28 13:50:00,50.65,50.65,50.55,50.55,46700.0,35.1875,35.1875,35.118,35.118,46700.0
2010-01-28 13:55:00,50.55,50.56,50.45,50.46,60100.0,35.118,35.1249,35.0485,35.0555,60100.0
2010-01-28 14:00:00,50.46,50.47,50.42,50.44,28500.0,35.0555,35.0624,35.0277,35.0416,28500.0
2010-01-28 14:05:00,50.45,50.45,50.39,50.4,45400.0,35.0485,35.0485,35.0068,35.0138,45400.0
2010-01-28 14:10:00,50.4,50.42,50.31,50.37,49100.0,35.0138,35.0277,34.9513,34.9929,49100.0
2010-01-28 14:15:00,50.37,50.37,50.27,50.3,38200.0,34.9929,34.9929,34.9235,34.9443,38200.0
2010-01-28 14:20:00,50.3,50.48,50.29,50.48,51100.0,34.9443,35.0694,34.9374,35.0694,51100.0
2010-01-28 14:25:00,50.49,50.56,50.46,50.55,38300.0,35.0763,35.1249,35.0555,35.118,38300.0
2010-01-28 14:30:00,50.55,50.55,50.49,50.51,21900.0,35.118,35.118,35.0763,35.0902,21900.0
2010-01-28 14:35:00,50.51,50.53,50.45,50.48,34300.0,35.0902,35.1041,35.0485,35.0694,34300.0
2010-01-28 14:40:00,50.48,50.54,50.45,50.51,33800.0,35.0694,35.111,35.0485,35.0902,33800.0
2010-01-28 14:45:00,50.51,50.6,50.46,50.6,35300.0,35.0902,35.1527,35.0555,35.1527,35300.0
2010-01-28 14:50:00,50.6,50.6,50.53,50.56,30800.0,35.1527,35.1527,35.1041,35.1249,30800.0
2010-01-28 14:55:00,50.56,50.61,50.54,50.55,54300.0,35.1249,35.1597,35.111,35.118,54300.0
2010-01-28 15:00:00,50.57,50.57,50.51,50.57,25600.0,35.1319,35.1319,35.0902,35.1319,25600.0
2010-01-28 15:05:00,50.57,50.63,50.55,50.61,50800.0,35.1319,35.1736,35.118,35.1597,50800.0
2010-01-28 15:10:00,50.62,50.64,50.46,50.46,68100.0,35.1666,35.1805,35.0555,35.0555,68100.0
2010-01-28 15:15:00,50.46,50.55,50.46,50.54,43800.0,35.0555,35.118,35.0555,35.111,43800.0
2010-01-28 15:20:00,50.53,50.69,50.52,50.69,36700.0,35.1041,35.2152,35.0971,35.2152,36700.0
2010-01-28 15:25:00,50.69,50.69,50.51,50.53,67900.0,35.2152,35.2152,35.0902,35.1041,67900.0
2010-01-28 15:30:00,50.55,50.57,50.5,50.51,62100.0,35.118,35.1319,35.0832,35.0902,62100.0
2010-01-28 15:35:00,50.52,50.63,50.46,50.63,82500.0,35.0971,35.1736,35.0555,35.1736,82500.0
2010-01-28 15:40:00,50.63,50.66,50.45,50.48,116100.0,35.1736,35.1944,35.0485,35.0694,116100.0
2010-01-28 15:45:00,50.49,50.51,50.35,50.41,136100.0,35.0763,35.0902,34.979,35.0207,136100.0
2010-01-28 15:50:00,50.41,50.46,50.33,50.34,106500.0,35.0207,35.0555,34.9651,34.9721,106500.0
2010-01-28 15:55:00,50.35,50.36,50.26,50.27,208500.0,34.979,34.986,34.9165,34.9235,208500.0
2010-01-29 09:30:00,50.3,50.43,50.12,50.25,114200.0,34.9443,35.0346,34.8193,34.9096,114200.0
2010-01-29 09:35:00,50.25,50.35,50.09,50.28,66000.0,34.9096,34.979,34.7984,34.9304,66000.0
2010-01-29 09:40:00,50.28,50.68,50.19,50.68,62100.0,34.9304,35.2083,34.8679,35.2083,62100.0
2010-01-29 09:45:00,50.65,50.81,50.55,50.81,62800.0,35.1875,35.2986,35.118,35.2986,62800.0
2010-01-29 09:50:00,50.8,50.87,50.71,50.76,62000.0,35.2917,35.3403,35.2291,35.2639,62000.0
2010-01-29 09:55:00,50.75,50.8,50.56,50.72,75400.0,35.2569,35.2917,35.1249,35.2361,75400.0
2010-01-29 10:00:00,50.72,50.8,50.69,50.75,44200.0,35.2361,35.2917,35.2152,35.2569,44200.0
2010-01-29 10:05:00,50.75,50.8,50.72,50.76,57900.0,35.2569,35.2917,35.2361,35.2639,57900.0
2010-01-29 10:10:00,50.72,50.78,50.71,50.73,60500.0,35.2361,35.2778,35.2291,35.243,60500.0
2010-01-29 10:15:00,50.74,50.79,50.73,50.74,48800.0,35.25,35.2847,35.243,35.25,48800.0
2010-01-29 10:20:00,50.74,50.76,50.64,50.75,49300.0,35.25,35.2639,35.1805,35.2569,49300.0
2010-01-29 10:25:00,50.75,50.82,50.71,50.74,59200.0,35.2569,35.3056,35.2291,35.25,59200.0
2010-01-29 10:30:00,50.74,50.78,50.66,50.69,41200.0,35.25,35.2778,35.1944,35.2152,41200.0
2010-01-29 10:35:00,50.69,50.78,50.69,50.77,32400.0,35.2152,35.2778,35.2152,35.2708,32400.0
2010-01-29 10:40:00,50.76,50.8,50.74,50.79,48600.0,35.2639,35.2917,35.25,35.2847,48600.0
2010-01-29 10:45:00,50.79,50.87,50.77,50.8,52100.0,35.2847,35.3403,35.2708,35.2917,52100.0
2010-01-29 10:50:00,50.8,50.91,50.8,50.91,35100.0,35.2917,35.3681,35.2917,35.3681,35100.0
2010-01-29 10:55:00,50.92,50.92,50.78,50.85,64600.0,35.375,35.375,35.2778,35.3264,64600.0
2010-01-29 11:00:00,50.85,50.88,50.81,50.86,43800.0,35.3264,35.3472,35.2986,35.3333,43800.0
2010-01-29 11:05:00,50.86,50.89,50.78,50.78,69400.0,35.3333,35.3542,35.2778,35.2778,69400.0
2010-01-29 11:10:00,50.78,50.83,50.78,50.79,45600.0,35.2778,35.3125,35.2778,35.2847,45600.0
2010-01-29 11:15:00,50.78,50.82,50.77,50.8,31000.0,35.2778,35.3056,35.2708,35.2917,31000.0
2010-01-29 11:20:00,50.78,50.78,50.69,50.73,71600.0,35.2778,35.2778,35.2152,35.243,71600.0
2010-01-29 11:25:00,50.71,50.75,50.67,50.75,63100.0,35.2291,35.2569,35.2014,35.2569,63100.0
2010-01-29 11:30:00,50.75,50.77,50.6,50.63,49800.0,35.2569,35.2708,35.1527,35.1736,49800.0
2010-01-29 11:35:00,50.64,50.76,50.63,50.73,29800.0,35.1805,35.2639,35.1736,35.243,29800.0
2010-01-29 11:40:00,50.75,50.75,50.7,50.75,20500.0,35.2569,35.2569,35.2222,35.2569,20500.0
2010-01-29 11:45:00,50.75,50.84,50.75,50.8,48000.0,35.2569,35.3195,35.2569,35.2917,48000.0
2010-01-29 11:50:00,50.8,50.81,50.68,50.75,37300.0,35.2917,35.2986,35.2083,35.2569,37300.0
2010-01-29 11:55:00,50.74,50.76,50.63,50.63,53100.0,35.25,35.2639,35.1736,35.1736,53100.0
2010-01-29 12:00:00,50.64,50.83,50.63,50.74,45600.0,35.1805,35.3125,35.1736,35.25,45600.0
2010-01-29 12:05:00,50.75,50.86,50.75,50.82,47300.0,35.2569,35.3333,35.2569,35.3056,47300.0
2010-01-29 12:10:00,50.82,50.85,50.77,50.81,35800.0,35.3056,35.3264,35.2708,35.2986,35800.0
2010-01-29 12:15:00,50.81,50.82,50.73,50.8,30800.0,35.2986,35.3056,35.243,35.2917,30800.0
2010-01-29 12:20:00,50.81,50.83,50.8,50.82,34000.0,35.2986,35.3125,35.2917,35.3056,34000.0
2010-01-29 12:25:00,50.82,50.91,50.81,50.82,20900.0,35.3056,35.3681,35.2986,35.3056,20900.0
2010-01-29 12:30:00,50.82,50.85,50.79,50.83,23300.0,35.3056,35.3264,35.2847,35.3125,23300.0
2010-01-29 12:35:00,50.83,50.89,50.81,50.83,26700.0,35.3125,35.3542,35.2986,35.3125,26700.0
2010-01-29 12:40:00,50.84,50.84,50.69,50.77,26900.0,35.3195,35.3195,35.2152,35.2708,26900.0
2010-01-29 12:45:00,50.77,50.86,50.77,50.86,28200.0,35.2708,35.3333,35.2708,35.3333,28200.0
2010-01-29 12:50:00,50.87,50.94,50.85,50.9,37400.0,35.3403,35.3889,35.3264,35.3611,37400.0
2010-01-29 12:55:00,50.89,50.92,50.85,50.89,14500.0,35.3542,35.375,35.3264,35.3542,14500.0
2010-01-29 13:00:00,50.89,50.89,50.82,50.82,24000.0,35.3542,35.3542,35.3056,35.3056,24000.0
2010-01-29 13:05:00,50.82,50.9,50.82,50.88,23500.0,35.3056,35.3611,35.3056,35.3472,23500.0
2010-01-29 13:10:00,50.88,50.88,50.83,50.85,15800.0,35.3472,35.3472,35.3125,35.3264,15800.0
2010-01-29 13:15:00,50.85,50.89,50.85,50.87,20800.0,35.3264,35.3542,35.3264,35.3403,20800.0
2010-01-29 13:20:00,50.88,50.89,50.86,50.87,18700.0,35.3472,35.3542,35.3333,35.3403,18700.0
2010-01-29 13:25:00,50.87,50.87,50.79,50.83,30100.0,35.3403,35.3403,35.2847,35.3125,30100.0
2010-01-29 13:30:00,50.84,50.84,50.76,50.82,44700.0,35.3195,35.3195,35.2639,35.3056,44700.0
2010-01-29 13:35:00,50.81,50.92,50.81,50.89,29400.0,35.2986,35.375,35.2986,35.3542,29400.0
2010-01-29 13:40:00,50.89,50.91,50.82,50.88,31800.0,35.3542,35.3681,35.3056,35.3472,31800.0
2010-01-29 13:45:00,50.88,50.91,50.84,50.9,20800.0,35.3472,35.3681,35.3195,35.3611,20800.0
2010-01-29 13:50:00,50.91,50.95,50.87,50.9,37500.0,35.3681,35.3959,35.3403,35.3611,37500.0
2010-01-29 13:55:00,50.9,50.93,50.84,50.9,44800.0,35.3611,35.382,35.3195,35.3611,44800.0
2010-01-29 14:00:00,50.91,50.94,50.85,50.92,33800.0,35.3681,35.3889,35.3264,35.375,33800.0
2010-01-29 14:05:00,50.92,50.92,50.84,50.88,41500.0,35.375,35.375,35.3195,35.3472,41500.0
2010-01-29 14:10:00,50.88,50.96,50.88,50.94,48400.0,35.3472,35.4028,35.3472,35.3889,48400.0
2010-01-29 14:15:00,50.95,50.98,50.95,50.97,32400.0,35.3959,35.4167,35.3959,35.4098,32400.0
2010-01-29 14:20:00,50.98,50.99,50.95,50.96,57100.0,35.4167,35.4237,35.3959,35.4028,57100.0
2010-01-29 14:25:00,50.97,50.99,50.95,50.96,21600.0,35.4098,35.4237,35.3959,35.4028,21600.0
2010-01-29 14:30:00,50.97,50.99,50.87,50.91,35700.0,35.4098,35.4237,35.3403,35.3681,35700.0
2010-01-29 14:35:00,50.91,50.95,50.89,50.95,50400.0,35.3681,35.3959,35.3542,35.3959,50400.0
2010-01-29 14:40:00,50.95,50.97,50.9,50.93,40000.0,35.3959,35.4098,35.3611,35.382,40000.0
2010-01-29 14:45:00,50.93,50.95,50.88,50.88,58500.0,35.382,35.3959,35.3472,35.3472,58500.0
2010-01-29 14:50:00,50.88,50.91,50.76,50.77,61700.0,35.3472,35.3681,35.2639,35.2708,61700.0
2010-01-29 14:55:00,50.77,50.82,50.69,50.82,42900.0,35.2708,35.3056,35.2152,35.3056,42900.0
2010-01-29 15:00:00,50.81,50.84,50.77,50.83,35400.0,35.2986,35.3195,35.2708,35.3125,35400.0
2010-01-29 15:05:00,50.82,50.83,50.74,50.74,39200.0,35.3056,35.3125,35.25,35.25,39200.0
2010-01-29 15:10:00,50.72,50.76,50.7,50.73,51100.0,35.2361,35.2639,35.2222,35.243,51100.0
2010-01-29 15:15:00,50.73,50.79,50.66,50.78,65500.0,35.243,35.2847,35.1944,35.2778,65500.0
2010-01-29 15:20:00,50.78,50.81,50.72,50.73,39200.0,35.2778,35.2986,35.2361,35.243,39200.0
2010-01-29 15:25:00,50.72,50.74,50.65,50.65,46800.0,35.2361,35.25,35.1875,35.1875,46800.0
2010-01-29 15:30:00,50.65,50.74,50.56,50.72,163300.0,35.1875,35.25,35.1249,35.2361,163300.0
2010-01-29 15:35:00,50.73,50.85,50.7,50.83,60800.0,35.243,35.3264,35.2222,35.3125,60800.0
2010-01-29 15:40:00,50.83,50.87,50.73,50.85,108900.0,35.3125,35.3403,35.243,35.3264,108900.0
2010-01-29 15:45:00,50.84,50.85,50.77,50.79,78900.0,35.3195,35.3264,35.2708,35.2847,78900.0
2010-01-29 15:50:00,50.8,50.84,50.75,50.83,168200.0,35.2917,35.3195,35.2569,35.3125,168200.0
2010-01-29 15:55:00,50.82,50.82,50.63,50.66,341900.0,35.3056,35.3056,35.1736,35.1944,341900.0
2010-02-01 09:30:00,50.95,50.95,50.64,50.75,108100.0,35.3959,35.3959,35.1805,35.2569,108100.0
2010-02-01 09:35:00,50.74,50.82,50.59,50.74,43900.0,35.25,35.3056,35.1458,35.25,43900.0
2010-02-01 09:40:00,50.76,50.87,50.76,50.84,46500.0,35.2639,35.3403,35.2639,35.3195,46500.0
2010-02-01 09:45:00,50.86,50.9,50.84,50.84,76100.0,35.3333,35.3611,35.3195,35.3195,76100.0
2010-02-01 09:50:00,50.83,50.84,50.52,50.61,77900.0,35.3125,35.3195,35.0971,35.1597,77900.0
2010-02-01 09:55:00,50.61,50.74,50.6,50.66,40000.0,35.1597,35.25,35.1527,35.1944,40000.0
2010-02-01 10:00:00,50.68,50.76,50.49,50.52,82600.0,35.2083,35.2639,35.0763,35.0971,82600.0
2010-02-01 10:05:00,50.53,50.78,50.51,50.73,72900.0,35.1041,35.2778,35.0902,35.243,72900.0
2010-02-01 10:10:00,50.73,50.78,50.69,50.74,45400.0,35.243,35.2778,35.2152,35.25,45400.0
2010-02-01 10:15:00,50.74,50.81,50.74,50.8,38900.0,35.25,35.2986,35.25,35.2917,38900.0
2010-02-01 10:20:00,50.81,50.83,50.7,50.74,56900.0,35.2986,35.3125,35.2222,35.25,56900.0
2010-02-01 10:25:00,50.74,50.78,50.7,50.72,57400.0,35.25,35.2778,35.2222,35.2361,57400.0
2010-02-01 10:30:00,50.73,50.77,50.63,50.64,57000.0,35.243,35.2708,35.1736,35.1805,57000.0
2010-02-01 10:35:00,50.64,50.75,50.63,50.7,40000.0,35.1805,35.2569,35.1736,35.2222,40000.0
2010-02-01 10:40:00,50.69,50.71,50.61,50.62,32900.0,35.2152,35.2291,35.1597,35.1666,32900.0
2010-02-01 10:45:00,50.62,50.62,50.54,50.56,42200.0,35.1666,35.1666,35.111,35.1249,42200.0
2010-02-01 10:50:00,50.56,50.65,50.55,50.58,54100.0,35.1249,35.1875,35.118,35.1388,54100.0
2010-02-01 10:55:00,50.58,50.63,50.5,50.6,43500.0,35.1388,35.1736,35.0832,35.1527,43500.0
2010-02-01 11:00:00,50.58,50.67,50.56,50.65,43500.0,35.1388,35.2014,35.1249,35.1875,43500.0
2010-02-01 11:05:00,50.66,50.66,50.5,50.53,54400.0,35.1944,35.1944,35.0832,35.1041,54400.0
2010-02-01 11:10:00,50.52,50.54,50.49,50.53,26600.0,35.0971,35.111,35.0763,35.1041,26600.0
2010-02-01 11:15:00,50.54,50.66,50.54,50.66,21900.0,35.111,35.1944,35.111,35.1944,21900.0
2010-02-01 11:20:00,50.66,50.67,50.6,50.61,41900.0,35.1944,35.2014,35.1527,35.1597,41900.0
2010-02-01 11:25:00,50.6,50.65,50.54,50.54,29400.0,35.1527,35.1875,35.111,35.111,29400.0
2010-02-01 11:30:00,50.53,50.57,50.52,50.55,15300.0,35.1041,35.1319,35.0971,35.118,15300.0
2010-02-01 11:35:00,50.56,50.63,50.55,50.62,26400.0,35.1249,35.1736,35.118,35.1666,26400.0
2010-02-01 11:40:00,50.63,50.69,50.62,50.63,47700.0,35.1736,35.2152,35.1666,35.1736,47700.0
2010-02-01 11:45:00,50.63,50.64,50.55,50.6,34800.0,35.1736,35.1805,35.118,35.1527,34800.0
2010-02-01 11:50:00,50.6,50.6,50.53,50.56,23900.0,35.1527,35.1527,35.1041,35.1249,23900.0
2010-02-01 11:55:00,50.57,50.57,50.56,50.56,16300.0,35.1319,35.1319,35.1249,35.1249,16300.0
2010-02-01 12:00:00,50.57,50.61,50.56,50.56,30800.0,35.1319,35.1597,35.1249,35.1249,30800.0
2010-02-01 12:05:00,50.57,50.59,50.5,50.51,29900.0,35.1319,35.1458,35.0832,35.0902,29900.0
2010-02-01 12:10:00,50.5,50.51,50.45,50.47,22800.0,35.0832,35.0902,35.0485,35.0624,22800.0
2010-02-01 12:15:00,50.48,50.52,50.45,50.5,36300.0,35.0694,35.0971,35.0485,35.0832,36300.0
2010-02-01 12:20:00,50.52,50.54,50.46,50.49,21200.0,35.0971,35.111,35.0555,35.0763,21200.0
2010-02-01 12:25:00,50.49,50.54,50.47,50.51,22900.0,35.0763,35.111,35.0624,35.0902,22900.0
2010-02-01 12:30:00,50.51,50.54,50.49,50.49,13600.0,35.0902,35.111,35.0763,35.0763,13600.0
2010-02-01 12:35:00,50.49,50.5,50.38,50.39,19400.0,35.0763,35.0832,34.9999,35.0068,19400.0
2010-02-01 12:40:00,50.38,50.46,50.38,50.46,26700.0,34.9999,35.0555,34.9999,35.0555,26700.0
2010-02-01 12:45:00,50.47,50.47,50.4,50.44,14000.0,35.0624,35.0624,35.0138,35.0416,14000.0
2010-02-01 12:50:00,50.44,50.49,50.42,50.42,15000.0,35.0416,35.0763,35.0277,35.0277,15000.0
2010-02-01 12:55:00,50.42,50.42,50.37,50.37,14000.0,35.0277,35.0277,34.9929,34.9929,14000.0
2010-02-01 13:00:00,50.37,50.39,50.33,50.35,16800.0,34.9929,35.0068,34.9651,34.979,16800.0
2010-02-01 13:05:00,50.35,50.37,50.29,50.33,36900.0,34.979,34.9929,34.9374,34.9651,36900.0
2010-02-01 13:10:00,50.33,50.35,50.27,50.35,24300.0,34.9651,34.979,34.9235,34.979,24300.0
2010-02-01 13:15:00,50.33,50.41,50.29,50.39,22100.0,34.9651,35.0207,34.9374,35.0068,22100.0
2010-02-01 13:20:00,50.39,50.47,50.39,50.46,19200.0,35.0068,35.0624,35.0068,35.0555,19200.0
2010-02-01 13:25:00,50.47,50.48,50.41,50.44,20700.0,35.0624,35.0694,35.0207,35.0416,20700.0
2010-02-01 13:30:00,50.45,50.47,50.43,50.45,15400.0,35.0485,35.0624,35.0346,35.0485,15400.0
2010-02-01 13:35:00,50.45,50.46,50.39,50.41,27200.0,35.0485,35.0555,35.0068,35.0207,27200.0
2010-02-01 13:40:00,50.42,50.49,50.41,50.46,21600.0,35.0277,35.0763,35.0207,35.0555,21600.0
2010-02-01 13:45:00,50.47,50.54,50.45,50.53,36300.0,35.0624,35.111,35.0485,35.1041,36300.0
2010-02-01 13:50:00,50.53,50.56,50.53,50.54,28000.0,35.1041,35.1249,35.1041,35.111,28000.0
2010-02-01 13:55:00,50.53,50.55,50.44,50.49,27100.0,35.1041,35.118,35.0416,35.0763,27100.0
2010-02-01 14:00:00,50.47,50.49,50.36,50.36,33900.0,35.0624,35.0763,34.986,34.986,33900.0
2010-02-01 14:05:00,50.35,50.37,50.3,50.31,43500.0,34.979,34.9929,34.9443,34.9513,43500.0
2010-02-01 14:10:00,50.3,50.35,50.22,50.34,44900.0,34.9443,34.979,34.8887,34.9721,44900.0
2010-02-01 14:15:00,50.34,50.45,50.3,50.45,40100.0,34.9721,35.0485,34.9443,35.0485,40100.0
2010-02-01 14:20:00,50.45,50.46,50.33,50.34,29700.0,35.0485,35.0555,34.9651,34.9721,29700.0
2010-02-01 14:25:00,50.34,50.36,50.3,50.35,18200.0,34.9721,34.986,34.9443,34.979,18200.0
2010-02-01 14:30:00,50.35,50.46,50.35,50.41,19100.0,34.979,35.0555,34.979,35.0207,19100.0
2010-02-01 14:35:00,50.41,50.43,50.38,50.41,46200.0,35.0207,35.0346,34.9999,35.0207,46200.0
2010-02-01 14:40:00,50.41,50.45,50.39,50.44,37700.0,35.0207,35.0485,35.0068,35.0416,37700.0
2010-02-01 14:45:00,50.44,50.45,50.31,50.32,60300.0,35.0416,35.0485,34.9513,34.9582,60300.0
2010-02-01 14:50:00,50.32,50.41,50.29,50.39,47600.0,34.9582,35.0207,34.9374,35.0068,47600.0
2010-02-01 14:55:00,50.38,50.38,50.28,50.29,56300.0,34.9999,34.9999,34.9304,34.9374,56300.0
2010-02-01 15:00:00,50.31,50.4,50.28,50.35,81300.0,34.9513,35.0138,34.9304,34.979,81300.0
2010-02-01 15:05:00,50.34,50.34,50.25,50.3,57500.0,34.9721,34.9721,34.9096,34.9443,57500.0
2010-02-01 15:10:00,50.29,50.35,50.29,50.35,55600.0,34.9374,34.979,34.9374,34.979,55600.0
2010-02-01 15:15:00,50.35,50.42,50.35,50.38,46300.0,34.979,35.0277,34.979,34.9999,46300.0
2010-02-01 15:20:00,50.39,50.46,50.38,50.44,67600.0,35.0068,35.0555,34.9999,35.0416,67600.0
2010-02-01 15:25:00,50.44,50.51,50.43,50.47,56400.0,35.0416,35.0902,35.0346,35.0624,56400.0
2010-02-01 15:30:00,50.47,50.53,50.44,50.45,79800.0,35.0624,35.1041,35.0416,35.0485,79800.0
2010-02-01 15:35:00,50.44,50.5,50.43,50.48,116000.0,35.0416,35.0832,35.0346,35.0694,116000.0
2010-02-01 15:40:00,50.48,50.56,50.48,50.55,114400.0,35.0694,35.1249,35.0694,35.118,114400.0
2010-02-01 15:45:00,50.56,50.57,50.54,50.54,85400.0,35.1249,35.1319,35.111,35.111,85400.0
2010-02-01 15:50:00,50.55,50.58,50.5,50.55,166400.0,35.118,35.1388,35.0832,35.118,166400.0
2010-02-01 15:55:00,50.56,50.7,50.56,50.68,260500.0,35.1249,35.2222,35.1249,35.2083,260500.0
2010-02-02 09:30:00,50.6,50.8,50.39,50.5,146800.0,35.1527,35.2917,35.0068,35.0832,146800.0
2010-02-02 09:35:00,50.47,50.54,50.37,50.51,98400.0,35.0624,35.111,34.9929,35.0902,98400.0
2010-02-02 09:40:00,50.5,50.53,50.26,50.4,80800.0,35.0832,35.1041,34.9165,35.0138,80800.0
2010-02-02 09:45:00,50.42,50.59,50.35,50.56,48800.0,35.0277,35.1458,34.979,35.1249,48800.0
2010-02-02 09:50:00,50.54,50.6,50.43,50.56,51000.0,35.111,35.1527,35.0346,35.1249,51000.0
2010-02-02 09:55:00,50.54,50.58,50.4,50.47,73200.0,35.111,35.1388,35.0138,35.0624,73200.0
2010-02-02 10:00:00,50.43,50.57,50.43,50.5,64500.0,35.0346,35.1319,35.0346,35.0832,64500.0
2010-02-02 10:05:00,50.51,50.6,50.44,50.52,52500.0,35.0902,35.1527,35.0416,35.0971,52500.0
2010-02-02 10:10:00,50.52,50.55,50.47,50.52,49200.0,35.0971,35.118,35.0624,35.0971,49200.0
2010-02-02 10:15:00,50.51,50.6,50.51,50.58,87200.0,35.0902,35.1527,35.0902,35.1388,87200.0
2010-02-02 10:20:00,50.58,50.74,50.57,50.65,38700.0,35.1388,35.25,35.1319,35.1875,38700.0
2010-02-02 10:25:00,50.66,50.72,50.63,50.69,33500.0,35.1944,35.2361,35.1736,35.2152,33500.0
2010-02-02 10:30:00,50.7,50.78,50.7,50.74,35600.0,35.2222,35.2778,35.2222,35.25,35600.0
2010-02-02 10:35:00,50.73,50.8,50.73,50.79,91000.0,35.243,35.2917,35.243,35.2847,91000.0
2010-02-02 10:40:00,50.79,50.86,50.78,50.86,163500.0,35.2847,35.3333,35.2778,35.3333,163500.0
2010-02-02 10:45:00,50.86,50.92,50.82,50.89,87000.0,35.3333,35.375,35.3056,35.3542,87000.0
2010-02-02 10:50:00,50.9,50.96,50.85,50.93,72900.0,35.3611,35.4028,35.3264,35.382,72900.0
2010-02-02 10:55:00,50.95,51.05,50.93,51.04,74300.0,35.3959,35.4653,35.382,35.4584,74300.0
2010-02-02 11:00:00,51.05,51.15,51.02,51.09,162300.0,35.4653,35.5348,35.4445,35.4931,162300.0
2010-02-02 11:05:00,51.08,51.15,51.07,51.14,60400.0,35.4862,35.5348,35.4792,35.5279,60400.0
2010-02-02 11:10:00,51.14,51.17,51.1,51.14,49400.0,35.5279,35.5487,35.5001,35.5279,49400.0
2010-02-02 11:15:00,51.15,51.15,51.05,51.05,46700.0,35.5348,35.5348,35.4653,35.4653,46700.0
2010-02-02 11:20:00,51.05,51.1,51.04,51.06,35000.0,35.4653,35.5001,35.4584,35.4723,35000.0
2010-02-02 11:25:00,51.07,51.08,50.98,51.01,42500.0,35.4792,35.4862,35.4167,35.4376,42500.0
2010-02-02 11:30:00,51.0,51.01,50.9,50.9,40200.0,35.4306,35.4376,35.3611,35.3611,40200.0
2010-02-02 11:35:00,50.92,50.96,50.9,50.93,29300.0,35.375,35.4028,35.3611,35.382,29300.0
2010-02-02 11:40:00,50.92,50.94,50.86,50.88,66000.0,35.375,35.3889,35.3333,35.3472,66000.0
2010-02-02 11:45:00,50.88,50.93,50.82,50.89,59700.0,35.3472,35.382,35.3056,35.3542,59700.0
2010-02-02 11:50:00,50.9,50.91,50.84,50.89,41500.0,35.3611,35.3681,35.3195,35.3542,41500.0
2010-02-02 11:55:00,50.88,50.9,50.79,50.86,63800.0,35.3472,35.3611,35.2847,35.3333,63800.0
2010-02-02 12:00:00,50.85,50.87,50.81,50.83,30100.0,35.3264,35.3403,35.2986,35.3125,30100.0
2010-02-02 12:05:00,50.84,50.85,50.79,50.8,53200.0,35.3195,35.3264,35.2847,35.2917,53200.0
2010-02-02 12:10:00,50.81,50.93,50.8,50.93,44800.0,35.2986,35.382,35.2917,35.382,44800.0
2010-02-02 12:15:00,50.94,50.96,50.89,50.96,69200.0,35.3889,35.4028,35.3542,35.4028,69200.0
2010-02-02 12:20:00,50.97,50.99,50.93,50.97,87500.0,35.4098,35.4237,35.382,35.4098,87500.0
2010-02-02 12:25:00,50.97,51.02,50.95,50.99,33200.0,35.4098,35.4445,35.3959,35.4237,33200.0
2010-02-02 12:30:00,50.99,51.06,50.98,51.01,29400.0,35.4237,35.4723,35.4167,35.4376,29400.0
2010-02-02 12:35:00,51.02,51.06,50.99,51.0,31100.0,35.4445,35.4723,35.4237,35.4306,31100.0
2010-02-02 12:40:00,51.0,51.07,50.99,51.07,29200.0,35.4306,35.4792,35.4237,35.4792,29200.0
2010-02-02 12:45:00,51.07,51.08,50.99,51.01,31400.0,35.4792,35.4862,35.4237,35.4376,31400.0
2010-02-02 12:50:00,51.03,51.07,50.99,51.06,22200.0,35.4514,35.4792,35.4237,35.4723,22200.0
2010-02-02 12:55:00,51.06,51.09,51.01,51.09,42100.0,35.4723,35.4931,35.4376,35.4931,42100.0
2010-02-02 13:00:00,51.09,51.16,51.05,51.13,74500.0,35.4931,35.5418,35.4653,35.5209,74500.0
2010-02-02 13:05:00,51.13,51.14,51.04,51.05,44300.0,35.5209,35.5279,35.4584,35.4653,44300.0
2010-02-02 13:10:00,51.05,51.07,51.0,51.06,36100.0,35.4653,35.4792,35.4306,35.4723,36100.0
2010-02-02 13:15:00,51.05,51.09,51.02,51.04,25600.0,35.4653,35.4931,35.4445,35.4584,25600.0
2010-02-02 13:20:00,51.04,51.08,50.99,51.05,36700.0,35.4584,35.4862,35.4237,35.4653,36700.0
2010-02-02 13:25:00,51.05,51.06,51.0,51.02,45100.0,35.4653,35.4723,35.4306,35.4445,45100.0
2010-02-02 13:30:00,51.02,51.07,50.99,51.01,50400.0,35.4445,35.4792,35.4237,35.4376,50400.0
2010-02-02 13:35:00,51.02,51.15,51.0,51.15,46200.0,35.4445,35.5348,35.4306,35.5348,46200.0
2010-02-02 13:40:00,51.15,51.18,51.12,51.12,77700.0,35.5348,35.5557,35.514,35.514,77700.0
2010-02-02 13:45:00,51.12,51.16,51.1,51.1,57300.0,35.514,35.5418,35.5001,35.5001,57300.0
2010-02-02 13:50:00,51.1,51.14,51.05,51.1,58000.0,35.5001,35.5279,35.4653,35.5001,58000.0
2010-02-02 13:55:00,51.11,51.13,51.01,51.04,36000.0,35.507,35.5209,35.4376,35.4584,36000.0
2010-02-02 14:00:00,51.04,51.08,51.01,51.05,78600.0,35.4584,35.4862,35.4376,35.4653,78600.0
2010-02-02 14:05:00,51.05,51.06,50.95,50.99,80600.0,35.4653,35.4723,35.3959,35.4237,80600.0
2010-02-02 14:10:00,50.99,51.0,50.94,50.95,96400.0,35.4237,35.4306,35.3889,35.3959,96400.0
2010-02-02 14:15:00,50.95,50.96,50.89,50.95,102500.0,35.3959,35.4028,35.3542,35.3959,102500.0
2010-02-02 14:20:00,50.95,51.0,50.93,50.94,123600.0,35.3959,35.4306,35.382,35.3889,123600.0
2010-02-02 14:25:00,50.94,50.99,50.91,50.92,29700.0,35.3889,35.4237,35.3681,35.375,29700.0
2010-02-02 14:30:00,50.92,50.96,50.88,50.9,50700.0,35.375,35.4028,35.3472,35.3611,50700.0
2010-02-02 14:35:00,50.89,50.94,50.85,50.91,58100.0,35.3542,35.3889,35.3264,35.3681,58100.0
2010-02-02 14:40:00,50.91,50.98,50.83,50.83,90300.0,35.3681,35.4167,35.3125,35.3125,90300.0
2010-02-02 14:45:00,50.84,50.94,50.81,50.92,106100.0,35.3195,35.3889,35.2986,35.375,106100.0
2010-02-02 14:50:00,50.92,50.99,50.92,50.98,65900.0,35.375,35.4237,35.375,35.4167,65900.0
2010-02-02 14:55:00,50.98,50.99,50.92,50.96,57200.0,35.4167,35.4237,35.375,35.4028,57200.0
2010-02-02 15:00:00,50.95,51.0,50.86,50.94,100800.0,35.3959,35.4306,35.3333,35.3889,100800.0
2010-02-02 15:05:00,50.95,50.99,50.92,50.95,59600.0,35.3959,35.4237,35.375,35.3959,59600.0
2010-02-02 15:10:00,50.95,51.03,50.94,50.99,95800.0,35.3959,35.4514,35.3889,35.4237,95800.0
2010-02-02 15:15:00,50.99,51.1,50.98,51.1,91500.0,35.4237,35.5001,35.4167,35.5001,91500.0
2010-02-02 15:20:00,51.09,51.1,50.99,51.01,70200.0,35.4931,35.5001,35.4237,35.4376,70200.0
2010-02-02 15:25:00,51.0,51.04,50.93,51.0,91700.0,35.4306,35.4584,35.382,35.4306,91700.0
2010-02-02 15:30:00,51.0,51.1,51.0,51.07,39700.0,35.4306,35.5001,35.4306,35.4792,39700.0
2010-02-02 15:35:00,51.06,51.09,51.01,51.03,37300.0,35.4723,35.4931,35.4376,35.4514,37300.0
2010-02-02 15:40:00,51.04,51.14,51.03,51.07,122300.0,35.4584,35.5279,35.4514,35.4792,122300.0
2010-02-02 15:45:00,51.06,51.09,51.01,51.04,100300.0,35.4723,35.4931,35.4376,35.4584,100300.0
2010-02-02 15:50:00,51.03,51.1,51.03,51.07,159200.0,35.4514,35.5001,35.4514,35.4792,159200.0
2010-02-02 15:55:00,51.06,51.11,51.04,51.07,241600.0,35.4723,35.507,35.4584,35.4792,241600.0
2010-02-03 09:30:00,50.46,50.85,50.46,50.58,62500.0,35.0555,35.3264,35.0555,35.1388,62500.0
2010-02-03 09:35:00,50.56,50.56,50.28,50.55,93500.0,35.1249,35.1249,34.9304,35.118,93500.0
2010-02-03 09:40:00,50.56,50.65,50.52,50.57,58800.0,35.1249,35.1875,35.0971,35.1319,58800.0
2010-02-03 09:45:00,50.59,50.64,50.53,50.6,44900.0,35.1458,35.1805,35.1041,35.1527,44900.0
2010-02-03 09:50:00,50.59,50.62,50.44,50.59,50900.0,35.1458,35.1666,35.0416,35.1458,50900.0
2010-02-03 09:55:00,50.59,50.79,50.57,50.78,53600.0,35.1458,35.2847,35.1319,35.2778,53600.0
2010-02-03 10:00:00,50.77,50.78,50.66,50.71,45300.0,35.2708,35.2778,35.1944,35.2291,45300.0
2010-02-03 10:05:00,50.72,50.9,50.71,50.9,48300.0,35.2361,35.3611,35.2291,35.3611,48300.0
2010-02-03 10:10:00,50.89,50.94,50.79,50.9,63100.0,35.3542,35.3889,35.2847,35.3611,63100.0
2010-02-03 10:15:00,50.92,50.95,50.88,50.91,63300.0,35.375,35.3959,35.3472,35.3681,63300.0
2010-02-03 10:20:00,50.9,50.91,50.65,50.69,67400.0,35.3611,35.3681,35.1875,35.2152,67400.0
2010-02-03 10:25:00,50.7,50.76,50.65,50.65,29100.0,35.2222,35.2639,35.1875,35.1875,29100.0
2010-02-03 10:30:00,50.64,50.7,50.62,50.67,27600.0,35.1805,35.2222,35.1666,35.2014,27600.0
2010-02-03 10:35:00,50.67,50.69,50.48,50.6,47600.0,35.2014,35.2152,35.0694,35.1527,47600.0
2010-02-03 10:40:00,50.6,50.63,50.55,50.6,32600.0,35.1527,35.1736,35.118,35.1527,32600.0
2010-02-03 10:45:00,50.6,50.64,50.5,50.64,41300.0,35.1527,35.1805,35.0832,35.1805,41300.0
2010-02-03 10:50:00,50.64,50.65,50.48,50.5,45300.0,35.1805,35.1875,35.0694,35.0832,45300.0
2010-02-03 10:55:00,50.51,50.59,50.48,50.59,25800.0,35.0902,35.1458,35.0694,35.1458,25800.0
2010-02-03 11:00:00,50.6,50.62,50.57,50.59,29800.0,35.1527,35.1666,35.1319,35.1458,29800.0
2010-02-03 11:05:00,50.58,50.64,50.52,50.63,55100.0,35.1388,35.1805,35.0971,35.1736,55100.0
2010-02-03 11:10:00,50.63,50.73,50.63,50.7,23600.0,35.1736,35.243,35.1736,35.2222,23600.0
2010-02-03 11:15:00,50.71,50.76,50.65,50.67,42200.0,35.2291,35.2639,35.1875,35.2014,42200.0
2010-02-03 11:20:00,50.67,50.67,50.55,50.55,38100.0,35.2014,35.2014,35.118,35.118,38100.0
2010-02-03 11:25:00,50.54,50.54,50.47,50.48,39800.0,35.111,35.111,35.0624,35.0694,39800.0
2010-02-03 11:30:00,50.48,50.52,50.44,50.44,58900.0,35.0694,35.0971,35.0416,35.0416,58900.0
2010-02-03 11:35:00,50.44,50.45,50.37,50.42,62900.0,35.0416,35.0485,34.9929,35.0277,62900.0
2010-02-03 11:40:00,50.42,50.46,50.35,50.43,56700.0,35.0277,35.0555,34.979,35.0346,56700.0
2010-02-03 11:45:00,50.42,50.48,50.4,50.43,36600.0,35.0277,35.0694,35.0138,35.0346,36600.0
2010-02-03 11:50:00,50.44,50.5,50.39,50.48,48800.0,35.0416,35.0832,35.0068,35.0694,48800.0
2010-02-03 11:55:00,50.48,50.51,50.4,50.4,51700.0,35.0694,35.0902,35.0138,35.0138,51700.0
2010-02-03 12:00:00,50.4,50.53,50.4,50.49,64300.0,35.0138,35.1041,35.0138,35.0763,64300.0
2010-02-03 12:05:00,50.48,50.59,50.48,50.55,38000.0,35.0694,35.1458,35.0694,35.118,38000.0
2010-02-03 12:10:00,50.55,50.59,50.52,50.53,41900.0,35.118,35.1458,35.0971,35.1041,41900.0
2010-02-03 12:15:00,50.54,50.59,50.5,50.51,29800.0,35.111,35.1458,35.0832,35.0902,29800.0
2010-02-03 12:20:00,50.5,50.52,50.43,50.43,29200.0,35.0832,35.0971,35.0346,35.0346,29200.0
2010-02-03 12:25:00,50.44,50.51,50.42,50.5,38400.0,35.0416,35.0902,35.0277,35.0832,38400.0
2010-02-03 12:30:00,50.5,50.55,50.48,50.51,43900.0,35.0832,35.118,35.0694,35.0902,43900.0
2010-02-03 12:35:00,50.52,50.52,50.48,50.48,22300.0,35.0971,35.0971,35.0694,35.0694,22300.0
2010-02-03 12:40:00,50.49,50.5,50.44,50.5,38200.0,35.0763,35.0832,35.0416,35.0832,38200.0
2010-02-03 12:45:00,50.51,50.52,50.45,50.52,24600.0,35.0902,35.0971,35.0485,35.0971,24600.0
2010-02-03 12:50:00,50.51,50.6,50.51,50.59,28800.0,35.0902,35.1527,35.0902,35.1458,28800.0
2010-02-03 12:55:00,50.6,50.62,50.56,50.61,28300.0,35.1527,35.1666,35.1249,35.1597,28300.0
2010-02-03 13:00:00,50.61,50.72,50.6,50.69,51400.0,35.1597,35.2361,35.1527,35.2152,51400.0
2010-02-03 13:05:00,50.7,50.74,50.64,50.73,36400.0,35.2222,35.25,35.1805,35.243,36400.0
2010-02-03 13:10:00,50.73,50.74,50.62,50.62,26500.0,35.243,35.25,35.1666,35.1666,26500.0
2010-02-03 13:15:00,50.62,50.64,50.61,50.62,16800.0,35.1666,35.1805,35.1597,35.1666,16800.0
2010-02-03 13:20:00,50.62,50.63,50.56,50.57,34500.0,35.1666,35.1736,35.1249,35.1319,34500.0
2010-02-03 13:25:00,50.57,50.67,50.56,50.64,38800.0,35.1319,35.2014,35.1249,35.1805,38800.0
2010-02-03 13:30:00,50.64,50.7,50.63,50.7,14600.0,35.1805,35.2222,35.1736,35.2222,14600.0
2010-02-03 13:35:00,50.69,50.7,50.62,50.62,60300.0,35.2152,35.2222,35.1666,35.1666,60300.0
2010-02-03 13:40:00,50.62,50.72,50.62,50.71,37300.0,35.1666,35.2361,35.1666,35.2291,37300.0
2010-02-03 13:45:00,50.71,50.75,50.68,50.68,37200.0,35.2291,35.2569,35.2083,35.2083,37200.0
2010-02-03 13:50:00,50.68,50.69,50.62,50.66,31800.0,35.2083,35.2152,35.1666,35.1944,31800.0
2010-02-03 13:55:00,50.66,50.69,50.65,50.65,14800.0,35.1944,35.2152,35.1875,35.1875,14800.0
2010-02-03 14:00:00,50.65,50.66,50.61,50.65,35400.0,35.1875,35.1944,35.1597,35.1875,35400.0
2010-02-03 14:05:00,50.65,50.67,50.61,50.65,31600.0,35.1875,35.2014,35.1597,35.1875,31600.0
2010-02-03 14:10:00,50.65,50.72,50.65,50.72,25500.0,35.1875,35.2361,35.1875,35.2361,25500.0
2010-02-03 14:15:00,50.72,50.74,50.62,50.63,24300.0,35.2361,35.25,35.1666,35.1736,24300.0
2010-02-03 14:20:00,50.63,50.68,50.63,50.67,32500.0,35.1736,35.2083,35.1736,35.2014,32500.0
2010-02-03 14:25:00,50.66,50.69,50.64,50.68,26600.0,35.1944,35.2152,35.1805,35.2083,26600.0
2010-02-03 14:30:00,50.67,50.72,50.65,50.66,12200.0,35.2014,35.2361,35.1875,35.1944,12200.0
2010-02-03 14:35:00,50.65,50.66,50.57,50.61,19100.0,35.1875,35.1944,35.1319,35.1597,19100.0
2010-02-03 14:40:00,50.61,50.61,50.56,50.6,38900.0,35.1597,35.1597,35.1249,35.1527,38900.0
2010-02-03 14:45:00,50.6,50.66,50.58,50.62,42700.0,35.1527,35.1944,35.1388,35.1666,42700.0
2010-02-03 14:50:00,50.62,50.73,50.61,50.72,43500.0,35.1666,35.243,35.1597,35.2361,43500.0
2010-02-03 14:55:00,50.71,50.72,50.67,50.67,35100.0,35.2291,35.2361,35.2014,35.2014,35100.0
2010-02-03 15:00:00,50.68,50.82,50.68,50.81,66000.0,35.2083,35.3056,35.2083,35.2986,66000.0
2010-02-03 15:05:00,50.81,50.83,50.68,50.71,59600.0,35.2986,35.3125,35.2083,35.2291,59600.0
2010-02-03 15:10:00,50.7,50.72,50.64,50.69,54800.0,35.2222,35.2361,35.1805,35.2152,54800.0
2010-02-03 15:15:00,50.69,50.69,50.55,50.58,73500.0,35.2152,35.2152,35.118,35.1388,73500.0
2010-02-03 15:20:00,50.58,50.63,50.52,50.58,77000.0,35.1388,35.1736,35.0971,35.1388,77000.0
2010-02-03 15:25:00,50.58,50.66,50.56,50.61,47100.0,35.1388,35.1944,35.1249,35.1597,47100.0
2010-02-03 15:30:00,50.61,50.67,50.58,50.64,44000.0,35.1597,35.2014,35.1388,35.1805,44000.0
2010-02-03 15:35:00,50.63,50.66,50.62,50.65,48200.0,35.1736,35.1944,35.1666,35.1875,48200.0
2010-02-03 15:40:00,50.65,50.72,50.63,50.67,90200.0,35.1875,35.2361,35.1736,35.2014,90200.0
2010-02-03 15:45:00,50.67,50.73,50.6,50.73,113900.0,35.2014,35.243,35.1527,35.243,113900.0
2010-02-03 15:50:00,50.72,50.72,50.64,50.67,132300.0,35.2361,35.2361,35.1805,35.2014,132300.0
2010-02-03 15:55:00,50.66,50.67,50.54,50.61,262600.0,35.1944,35.2014,35.111,35.1597,262600.0
2010-02-04 09:30:00,50.27,50.45,50.07,50.29,102300.0,34.9235,35.0485,34.7845,34.9374,102300.0
2010-02-04 09:35:00,50.29,50.61,50.28,50.55,85100.0,34.9374,35.1597,34.9304,35.118,85100.0
2010-02-04 09:40:00,50.55,50.74,50.52,50.68,78400.0,35.118,35.25,35.0971,35.2083,78400.0
2010-02-04 09:45:00,50.69,50.73,50.43,50.6,116200.0,35.2152,35.243,35.0346,35.1527,116200.0
2010-02-04 09:50:00,50.59,50.61,50.41,50.5,88200.0,35.1458,35.1597,35.0207,35.0832,88200.0
2010-02-04 09:55:00,50.49,50.54,50.33,50.37,61600.0,35.0763,35.111,34.9651,34.9929,61600.0
2010-02-04 10:00:00,50.39,50.5,50.39,50.47,67400.0,35.0068,35.0832,35.0068,35.0624,67400.0
2010-02-04 10:05:00,50.49,50.51,50.28,50.35,65400.0,35.0763,35.0902,34.9304,34.979,65400.0
2010-02-04 10:10:00,50.35,50.4,50.19,50.39,113900.0,34.979,35.0138,34.8679,35.0068,113900.0
2010-02-04 10:15:00,50.39,50.53,50.34,50.46,54900.0,35.0068,35.1041,34.9721,35.0555,54900.0
2010-02-04 10:20:00,50.47,50.52,50.36,50.4,50300.0,35.0624,35.0971,34.986,35.0138,50300.0
2010-02-04 10:25:00,50.4,50.47,50.31,50.46,58900.0,35.0138,35.0624,34.9513,35.0555,58900.0
2010-02-04 10:30:00,50.46,50.5,50.32,50.36,46900.0,35.0555,35.0832,34.9582,34.986,46900.0
2010-02-04 10:35:00,50.37,50.37,50.27,50.31,55100.0,34.9929,34.9929,34.9235,34.9513,55100.0
2010-02-04 10:40:00,50.3,50.34,50.2,50.29,74600.0,34.9443,34.9721,34.8748,34.9374,74600.0
2010-02-04 10:45:00,50.28,50.37,50.26,50.37,85800.0,34.9304,34.9929,34.9165,34.9929,85800.0
2010-02-04 10:50:00,50.35,50.38,50.25,50.26,64500.0,34.979,34.9999,34.9096,34.9165,64500.0
2010-02-04 10:55:00,50.26,50.31,50.16,50.16,61400.0,34.9165,34.9513,34.847,34.847,61400.0
2010-02-04 11:00:00,50.16,50.3,50.13,50.26,38500.0,34.847,34.9443,34.8262,34.9165,38500.0
2010-02-04 11:05:00,50.28,50.38,50.26,50.35,36700.0,34.9304,34.9999,34.9165,34.979,36700.0
2010-02-04 11:10:00,50.35,50.44,50.32,50.41,100600.0,34.979,35.0416,34.9582,35.0207,100600.0
2010-02-04 11:15:00,50.4,50.4,50.3,50.31,144600.0,35.0138,35.0138,34.9443,34.9513,144600.0
2010-02-04 11:20:00,50.31,50.39,50.26,50.36,69200.0,34.9513,35.0068,34.9165,34.986,69200.0
2010-02-04 11:25:00,50.36,50.46,50.33,50.45,51900.0,34.986,35.0555,34.9651,35.0485,51900.0
2010-02-04 11:30:00,50.44,50.48,50.41,50.44,66900.0,35.0416,35.0694,35.0207,35.0416,66900.0
2010-02-04 11:35:00,50.43,50.45,50.36,50.38,93000.0,35.0346,35.0485,34.986,34.9999,93000.0
2010-02-04 11:40:00,50.38,50.4,50.32,50.39,87300.0,34.9999,35.0138,34.9582,35.0068,87300.0
2010-02-04 11:45:00,50.4,50.42,50.32,50.38,59400.0,35.0138,35.0277,34.9582,34.9999,59400.0
2010-02-04 11:50:00,50.39,50.4,50.29,50.32,59600.0,35.0068,35.0138,34.9374,34.9582,59600.0
2010-02-04 11:55:00,50.31,50.46,50.3,50.46,59500.0,34.9513,35.0555,34.9443,35.0555,59500.0
2010-02-04 12:00:00,50.45,50.45,50.39,50.39,29900.0,35.0485,35.0485,35.0068,35.0068,29900.0
2010-02-04 12:05:00,50.39,50.4,50.32,50.34,26900.0,35.0068,35.0138,34.9582,34.9721,26900.0
2010-02-04 12:10:00,50.34,50.36,50.31,50.34,29200.0,34.9721,34.986,34.9513,34.9721,29200.0
2010-02-04 12:15:00,50.34,50.35,50.29,50.3,50500.0,34.9721,34.979,34.9374,34.9443,50500.0
2010-02-04 12:20:00,50.29,50.34,50.24,50.27,164800.0,34.9374,34.9721,34.9026,34.9235,164800.0
2010-02-04 12:25:00,50.25,50.28,50.21,50.21,35900.0,34.9096,34.9304,34.8818,34.8818,35900.0
2010-02-04 12:30:00,50.23,50.25,50.17,50.18,41800.0,34.8957,34.9096,34.854,34.8609,41800.0
2010-02-04 12:35:00,50.18,50.18,50.09,50.11,66300.0,34.8609,34.8609,34.7984,34.8123,66300.0
2010-02-04 12:40:00,50.1,50.12,50.02,50.09,85000.0,34.8054,34.8193,34.7498,34.7984,85000.0
2010-02-04 12:45:00,50.06,50.11,50.0,50.03,49900.0,34.7776,34.8123,34.7359,34.7567,49900.0
2010-02-04 12:50:00,50.01,50.12,50.01,50.11,50300.0,34.7428,34.8193,34.7428,34.8123,50300.0
2010-02-04 12:55:00,50.12,50.18,50.1,50.15,36000.0,34.8193,34.8609,34.8054,34.8401,36000.0
2010-02-04 13:00:00,50.15,50.19,50.11,50.13,39900.0,34.8401,34.8679,34.8123,34.8262,39900.0
2010-02-04 13:05:00,50.13,50.14,50.1,50.11,37100.0,34.8262,34.8332,34.8054,34.8123,37100.0
2010-02-04 13:10:00,50.11,50.15,50.07,50.15,24000.0,34.8123,34.8401,34.7845,34.8401,24000.0
2010-02-04 13:15:00,50.14,50.19,50.13,50.18,33700.0,34.8332,34.8679,34.8262,34.8609,33700.0
2010-02-04 13:20:00,50.18,50.21,50.11,50.15,44700.0,34.8609,34.8818,34.8123,34.8401,44700.0
2010-02-04 13:25:00,50.15,50.2,50.15,50.18,28200.0,34.8401,34.8748,34.8401,34.8609,28200.0
2010-02-04 13:30:00,50.18,50.22,50.16,50.21,34200.0,34.8609,34.8887,34.847,34.8818,34200.0
2010-02-04 13:35:00,50.21,50.25,50.2,50.21,59600.0,34.8818,34.9096,34.8748,34.8818,59600.0
2010-02-04 13:40:00,50.21,50.21,50.05,50.06,67900.0,34.8818,34.8818,34.7706,34.7776,67900.0
2010-02-04 13:45:00,50.05,50.26,50.02,50.24,119500.0,34.7706,34.9165,34.7498,34.9026,119500.0
2010-02-04 13:50:00,50.24,50.25,50.16,50.18,70900.0,34.9026,34.9096,34.847,34.8609,70900.0
2010-02-04 13:55:00,50.17,50.2,50.13,50.16,52700.0,34.854,34.8748,34.8262,34.847,52700.0
2010-02-04 14:00:00,50.16,50.22,50.14,50.19,49800.0,34.847,34.8887,34.8332,34.8679,49800.0
2010-02-04 14:05:00,50.19,50.19,50.13,50.13,66700.0,34.8679,34.8679,34.8262,34.8262,66700.0
2010-02-04 14:10:00,50.13,50.16,50.05,50.06,103600.0,34.8262,34.847,34.7706,34.7776,103600.0
2010-02-04 14:15:00,50.06,50.16,50.04,50.13,107800.0,34.7776,34.847,34.7637,34.8262,107800.0
2010-02-04 14:20:00,50.13,50.19,50.08,50.08,62000.0,34.8262,34.8679,34.7915,34.7915,62000.0
2010-02-04 14:25:00,50.12,50.17,50.05,50.06,68800.0,34.8193,34.854,34.7706,34.7776,68800.0
2010-02-04 14:30:00,50.07,50.08,50.0,50.01,84200.0,34.7845,34.7915,34.7359,34.7428,84200.0
2010-02-04 14:35:00,50.0,50.05,49.97,50.0,112400.0,34.7359,34.7706,34.715,34.7359,112400.0
2010-02-04 14:40:00,50.0,50.04,49.98,50.01,77600.0,34.7359,34.7637,34.722,34.7428,77600.0
2010-02-04 14:45:00,50.02,50.08,49.99,50.04,54600.0,34.7498,34.7915,34.7289,34.7637,54600.0
2010-02-04 14:50:00,50.05,50.05,49.98,49.99,65000.0,34.7706,34.7706,34.722,34.7289,65000.0
2010-02-04 14:55:00,49.99,50.02,49.98,49.98,73200.0,34.7289,34.7498,34.722,34.722,73200.0
2010-02-04 15:00:00,49.99,50.01,49.96,49.96,43400.0,34.7289,34.7428,34.7081,34.7081,43400.0
2010-02-04 15:05:00,49.97,49.99,49.93,49.96,62400.0,34.715,34.7289,34.6873,34.7081,62400.0
2010-02-04 15:10:00,49.94,50.0,49.94,49.96,94400.0,34.6942,34.7359,34.6942,34.7081,94400.0
2010-02-04 15:15:00,49.96,49.98,49.91,49.92,67200.0,34.7081,34.722,34.6734,34.6803,67200.0
2010-02-04 15:20:00,49.92,49.96,49.88,49.91,85000.0,34.6803,34.7081,34.6525,34.6734,85000.0
2010-02-04 15:25:00,49.92,49.98,49.89,49.96,92800.0,34.6803,34.722,34.6595,34.7081,92800.0
2010-02-04 15:30:00,49.95,50.01,49.9,49.97,65500.0,34.7012,34.7428,34.6664,34.715,65500.0
2010-02-04 15:35:00,49.97,49.98,49.86,49.9,142700.0,34.715,34.722,34.6386,34.6664,142700.0
2010-02-04 15:40:00,49.9,50.01,49.86,49.99,153900.0,34.6664,34.7428,34.6386,34.7289,153900.0
2010-02-04 15:45:00,49.98,50.02,49.83,49.86,182500.0,34.722,34.7498,34.6178,34.6386,182500.0
2010-02-04 15:50:00,49.86,49.95,49.81,49.86,189500.0,34.6386,34.7012,34.6039,34.6386,189500.0
2010-02-04 15:55:00,49.86,49.87,49.69,49.69,415300.0,34.6386,34.6456,34.5205,34.5205,415300.0
2010-02-05 09:30:00,49.61,50.44,49.61,50.21,214200.0,34.465,35.0416,34.465,34.8818,214200.0
2010-02-05 09:35:00,50.23,50.32,50.08,50.31,164400.0,34.8957,34.9582,34.7915,34.9513,164400.0
2010-02-05 09:40:00,50.31,50.42,50.25,50.35,154200.0,34.9513,35.0277,34.9096,34.979,154200.0
2010-02-05 09:45:00,50.35,50.41,50.25,50.26,105500.0,34.979,35.0207,34.9096,34.9165,105500.0
2010-02-05 09:50:00,50.27,50.39,50.26,50.32,93400.0,34.9235,35.0068,34.9165,34.9582,93400.0
2010-02-05 09:55:00,50.31,50.43,50.28,50.36,84100.0,34.9513,35.0346,34.9304,34.986,84100.0
2010-02-05 10:00:00,50.36,50.45,50.34,50.43,70100.0,34.986,35.0485,34.9721,35.0346,70100.0
2010-02-05 10:05:00,50.4,50.47,50.35,50.42,101800.0,35.0138,35.0624,34.979,35.0277,101800.0
2010-02-05 10:10:00,50.42,50.5,50.37,50.42,83300.0,35.0277,35.0832,34.9929,35.0277,83300.0
2010-02-05 10:15:00,50.4,50.42,50.31,50.33,72700.0,35.0138,35.0277,34.9513,34.9651,72700.0
2010-02-05 10:20:00,50.33,50.4,50.27,50.29,113400.0,34.9651,35.0138,34.9235,34.9374,113400.0
2010-02-05 10:25:00,50.28,50.31,50.22,50.27,90200.0,34.9304,34.9513,34.8887,34.9235,90200.0
2010-02-05 10:30:00,50.27,50.39,50.25,50.34,48600.0,34.9235,35.0068,34.9096,34.9721,48600.0
2010-02-05 10:35:00,50.34,50.36,50.18,50.18,43400.0,34.9721,34.986,34.8609,34.8609,43400.0
2010-02-05 10:40:00,50.19,50.25,50.18,50.23,48500.0,34.8679,34.9096,34.8609,34.8957,48500.0
2010-02-05 10:45:00,50.23,50.24,50.19,50.24,54600.0,34.8957,34.9026,34.8679,34.9026,54600.0
2010-02-05 10:50:00,50.24,50.31,50.21,50.24,65700.0,34.9026,34.9513,34.8818,34.9026,65700.0
2010-02-05 10:55:00,50.23,50.29,50.19,50.25,51600.0,34.8957,34.9374,34.8679,34.9096,51600.0
2010-02-05 11:00:00,50.26,50.32,50.23,50.27,65700.0,34.9165,34.9582,34.8957,34.9235,65700.0
2010-02-05 11:05:00,50.27,50.34,50.26,50.34,48200.0,34.9235,34.9721,34.9165,34.9721,48200.0
2010-02-05 11:10:00,50.33,50.36,50.28,50.32,42400.0,34.9651,34.986,34.9304,34.9582,42400.0
2010-02-05 11:15:00,50.33,50.39,50.33,50.36,55700.0,34.9651,35.0068,34.9651,34.986,55700.0
2010-02-05 11:20:00,50.35,50.36,50.23,50.24,61200.0,34.979,34.986,34.8957,34.9026,61200.0
2010-02-05 11:25:00,50.25,50.31,50.19,50.2,36500.0,34.9096,34.9513,34.8679,34.8748,36500.0
2010-02-05 11:30:00,50.19,50.22,50.1,50.1,53000.0,34.8679,34.8887,34.8054,34.8054,53000.0
2010-02-05 11:35:00,50.12,50.12,50.03,50.08,67200.0,34.8193,34.8193,34.7567,34.7915,67200.0
2010-02-05 11:40:00,50.08,50.08,49.89,49.94,99200.0,34.7915,34.7915,34.6595,34.6942,99200.0
2010-02-05 11:45:00,49.93,50.04,49.93,50.02,106900.0,34.6873,34.7637,34.6873,34.7498,106900.0
2010-02-05 11:50:00,50.02,50.06,49.94,50.04,71100.0,34.7498,34.7776,34.6942,34.7637,71100.0
2010-02-05 11:55:00,50.04,50.08,49.96,49.99,38800.0,34.7637,34.7915,34.7081,34.7289,38800.0
2010-02-05 12:00:00,50.0,50.04,49.99,50.03,27700.0,34.7359,34.7637,34.7289,34.7567,27700.0
2010-02-05 12:05:00,50.03,50.05,49.93,49.94,52600.0,34.7567,34.7706,34.6873,34.6942,52600.0
2010-02-05 12:10:00,49.94,50.02,49.9,50.01,42400.0,34.6942,34.7498,34.6664,34.7428,42400.0
2010-02-05 12:15:00,50.02,50.18,50.0,50.18,51500.0,34.7498,34.8609,34.7359,34.8609,51500.0
2010-02-05 12:20:00,50.19,50.22,50.02,50.06,66600.0,34.8679,34.8887,34.7498,34.7776,66600.0
2010-02-05 12:25:00,50.04,50.1,50.01,50.05,85500.0,34.7637,34.8054,34.7428,34.7706,85500.0
2010-02-05 12:30:00,50.06,50.07,49.96,49.96,46400.0,34.7776,34.7845,34.7081,34.7081,46400.0
2010-02-05 12:35:00,49.96,50.0,49.87,49.88,37200.0,34.7081,34.7359,34.6456,34.6525,37200.0
2010-02-05 12:40:00,49.88,49.9,49.83,49.86,59200.0,34.6525,34.6664,34.6178,34.6386,59200.0
2010-02-05 12:45:00,49.86,49.9,49.86,49.89,31300.0,34.6386,34.6664,34.6386,34.6595,31300.0
2010-02-05 12:50:00,49.89,49.9,49.71,49.77,46100.0,34.6595,34.6664,34.5344,34.5761,46100.0
2010-02-05 12:55:00,49.76,49.85,49.71,49.85,40100.0,34.5692,34.6317,34.5344,34.6317,40100.0
2010-02-05 13:00:00,49.86,49.89,49.82,49.87,34200.0,34.6386,34.6595,34.6108,34.6456,34200.0
2010-02-05 13:05:00,49.88,49.88,49.73,49.77,38400.0,34.6525,34.6525,34.5483,34.5761,38400.0
2010-02-05 13:10:00,49.75,49.84,49.73,49.78,79200.0,34.5622,34.6247,34.5483,34.5831,79200.0
2010-02-05 13:15:00,49.77,49.85,49.75,49.8,36700.0,34.5761,34.6317,34.5622,34.5969,36700.0
2010-02-05 13:20:00,49.8,49.8,49.6,49.61,63000.0,34.5969,34.5969,34.458,34.465,63000.0
2010-02-05 13:25:00,49.61,49.66,49.58,49.59,40600.0,34.465,34.4997,34.4441,34.4511,40600.0
2010-02-05 13:30:00,49.58,49.6,49.51,49.54,52000.0,34.4441,34.458,34.3955,34.4163,52000.0
2010-02-05 13:35:00,49.54,49.55,49.43,49.48,59700.0,34.4163,34.4233,34.3399,34.3746,59700.0
2010-02-05 13:40:00,49.48,49.57,49.42,49.56,53500.0,34.3746,34.4372,34.333,34.4302,53500.0
2010-02-05 13:45:00,49.56,49.56,49.5,49.53,46100.0,34.4302,34.4302,34.3885,34.4094,46100.0
2010-02-05 13:50:00,49.53,49.54,49.35,49.35,49800.0,34.4094,34.4163,34.2843,34.2843,49800.0
2010-02-05 13:55:00,49.35,49.38,49.24,49.25,46700.0,34.2843,34.3052,34.2079,34.2149,46700.0
2010-02-05 14:00:00,49.27,49.4,49.25,49.38,52300.0,34.2287,34.3191,34.2149,34.3052,52300.0
2010-02-05 14:05:00,49.38,49.45,49.37,49.39,40800.0,34.3052,34.3538,34.2982,34.3121,40800.0
2010-02-05 14:10:00,49.38,49.51,49.38,49.51,38800.0,34.3052,34.3955,34.3052,34.3955,38800.0
2010-02-05 14:15:00,49.49,49.54,49.41,49.46,50400.0,34.3816,34.4163,34.326,34.3607,50400.0
2010-02-05 14:20:00,49.45,49.53,49.44,49.48,62100.0,34.3538,34.4094,34.3468,34.3746,62100.0
2010-02-05 14:25:00,49.48,49.57,49.48,49.57,30700.0,34.3746,34.4372,34.3746,34.4372,30700.0
2010-02-05 14:30:00,49.57,49.64,49.54,49.63,65500.0,34.4372,34.4858,34.4163,34.4788,65500.0
2010-02-05 14:35:00,49.64,49.64,49.48,49.5,52800.0,34.4858,34.4858,34.3746,34.3885,52800.0
2010-02-05 14:40:00,49.51,49.52,49.4,49.46,38000.0,34.3955,34.4024,34.3191,34.3607,38000.0
2010-02-05 14:45:00,49.47,49.64,49.44,49.62,72500.0,34.3677,34.4858,34.3468,34.4719,72500.0
2010-02-05 14:50:00,49.62,49.64,49.56,49.59,53900.0,34.4719,34.4858,34.4302,34.4511,53900.0
2010-02-05 14:55:00,49.6,49.6,49.5,49.58,74600.0,34.458,34.458,34.3885,34.4441,74600.0
2010-02-05 15:00:00,49.57,49.77,49.55,49.67,123600.0,34.4372,34.5761,34.4233,34.5066,123600.0
2010-02-05 15:05:00,49.67,49.98,49.65,49.85,150300.0,34.5066,34.722,34.4927,34.6317,150300.0
2010-02-05 15:10:00,49.84,49.95,49.76,49.93,108600.0,34.6247,34.7012,34.5692,34.6873,108600.0
2010-02-05 15:15:00,49.92,49.94,49.77,49.85,92400.0,34.6803,34.6942,34.5761,34.6317,92400.0
2010-02-05 15:20:00,49.86,49.93,49.83,49.84,62300.0,34.6386,34.6873,34.6178,34.6247,62300.0
2010-02-05 15:25:00,49.83,49.9,49.81,49.85,81800.0,34.6178,34.6664,34.6039,34.6317,81800.0
2010-02-05 15:30:00,49.85,50.13,49.81,49.94,157300.0,34.6317,34.8262,34.6039,34.6942,157300.0
2010-02-05 15:35:00,49.94,49.99,49.86,49.96,97800.0,34.6942,34.7289,34.6386,34.7081,97800.0
2010-02-05 15:40:00,49.95,50.06,49.95,50.01,79200.0,34.7012,34.7776,34.7012,34.7428,79200.0
2010-02-05 15:45:00,50.03,50.1,49.87,49.89,110200.0,34.7567,34.8054,34.6456,34.6595,110200.0
2010-02-05 15:50:00,49.88,50.12,49.88,50.1,158400.0,34.6525,34.8193,34.6525,34.8054,158400.0
2010-02-05 15:55:00,50.11,50.3,50.1,50.28,521700.0,34.8123,34.9443,34.8054,34.9304,521700.0
2010-02-08 09:30:00,50.18,50.29,49.88,49.98,126200.0,34.8609,34.9374,34.6525,34.722,126200.0
2010-02-08 09:35:00,49.98,50.09,49.91,50.02,72700.0,34.722,34.7984,34.6734,34.7498,72700.0
2010-02-08 09:40:00,50.01,50.03,49.7,49.73,62400.0,34.7428,34.7567,34.5275,34.5483,62400.0
2010-02-08 09:45:00,49.72,49.75,49.63,49.67,79800.0,34.5414,34.5622,34.4788,34.5066,79800.0
2010-02-08 09:50:00,49.67,49.69,49.6,49.63,53900.0,34.5066,34.5205,34.458,34.4788,53900.0
2010-02-08 09:55:00,49.64,49.7,49.58,49.6,40200.0,34.4858,34.5275,34.4441,34.458,40200.0
2010-02-08 10:00:00,49.6,49.67,49.56,49.6,60500.0,34.458,34.5066,34.4302,34.458,60500.0
2010-02-08 10:05:00,49.59,49.62,49.45,49.53,99200.0,34.4511,34.4719,34.3538,34.4094,99200.0
2010-02-08 10:10:00,49.53,49.64,49.53,49.64,43700.0,34.4094,34.4858,34.4094,34.4858,43700.0
2010-02-08 10:15:00,49.64,49.76,49.64,49.73,59200.0,34.4858,34.5692,34.4858,34.5483,59200.0
2010-02-08 10:20:00,49.72,49.75,49.6,49.64,62700.0,34.5414,34.5622,34.458,34.4858,62700.0
2010-02-08 10:25:00,49.65,49.78,49.57,49.61,54300.0,34.4927,34.5831,34.4372,34.465,54300.0
2010-02-08 10:30:00,49.61,49.66,49.56,49.63,35800.0,34.465,34.4997,34.4302,34.4788,35800.0
2010-02-08 10:35:00,49.63,49.68,49.61,49.61,42300.0,34.4788,34.5136,34.465,34.465,42300.0
2010-02-08 10:40:00,49.61,49.78,49.6,49.74,43000.0,34.465,34.5831,34.458,34.5553,43000.0
2010-02-08 10:45:00,49.74,49.81,49.68,49.81,55800.0,34.5553,34.6039,34.5136,34.6039,55800.0
2010-02-08 10:50:00,49.82,49.86,49.74,49.79,47500.0,34.6108,34.6386,34.5553,34.59,47500.0
2010-02-08 10:55:00,49.79,49.83,49.76,49.82,62400.0,34.59,34.6178,34.5692,34.6108,62400.0
2010-02-08 11:00:00,49.84,49.86,49.78,49.8,85300.0,34.6247,34.6386,34.5831,34.5969,85300.0
2010-02-08 11:05:00,49.79,49.86,49.76,49.83,75000.0,34.59,34.6386,34.5692,34.6178,75000.0
2010-02-08 11:10:00,49.83,49.87,49.79,49.8,45200.0,34.6178,34.6456,34.59,34.5969,45200.0
2010-02-08 11:15:00,49.79,49.81,49.68,49.75,28200.0,34.59,34.6039,34.5136,34.5622,28200.0
2010-02-08 11:20:00,49.75,49.85,49.75,49.78,31900.0,34.5622,34.6317,34.5622,34.5831,31900.0
2010-02-08 11:25:00,49.79,49.79,49.71,49.72,28200.0,34.59,34.59,34.5344,34.5414,28200.0
2010-02-08 11:30:00,49.71,49.74,49.67,49.69,78300.0,34.5344,34.5553,34.5066,34.5205,78300.0
2010-02-08 11:35:00,49.69,49.7,49.66,49.66,21800.0,34.5205,34.5275,34.4997,34.4997,21800.0
2010-02-08 11:40:00,49.66,49.7,49.61,49.69,55100.0,34.4997,34.5275,34.465,34.5205,55100.0
2010-02-08 11:45:00,49.69,49.74,49.67,49.74,31600.0,34.5205,34.5553,34.5066,34.5553,31600.0
2010-02-08 11:50:00,49.74,49.76,49.68,49.75,41600.0,34.5553,34.5692,34.5136,34.5622,41600.0
2010-02-08 11:55:00,49.75,49.78,49.75,49.78,17300.0,34.5622,34.5831,34.5622,34.5831,17300.0
2010-02-08 12:00:00,49.77,49.78,49.68,49.69,29900.0,34.5761,34.5831,34.5136,34.5205,29900.0
2010-02-08 12:05:00,49.68,49.76,49.68,49.7,36400.0,34.5136,34.5692,34.5136,34.5275,36400.0
2010-02-08 12:10:00,49.71,49.74,49.71,49.73,28100.0,34.5344,34.5553,34.5344,34.5483,28100.0
2010-02-08 12:15:00,49.73,49.75,49.7,49.72,34700.0,34.5483,34.5622,34.5275,34.5414,34700.0
2010-02-08 12:20:00,49.72,49.73,49.62,49.65,38500.0,34.5414,34.5483,34.4719,34.4927,38500.0
2010-02-08 12:25:00,49.67,49.72,49.67,49.68,22700.0,34.5066,34.5414,34.5066,34.5136,22700.0
2010-02-08 12:30:00,49.68,49.68,49.64,49.67,17600.0,34.5136,34.5136,34.4858,34.5066,17600.0
2010-02-08 12:35:00,49.67,49.73,49.66,49.68,93300.0,34.5066,34.5483,34.4997,34.5136,93300.0
2010-02-08 12:40:00,49.68,49.7,49.64,49.65,23000.0,34.5136,34.5275,34.4858,34.4927,23000.0
2010-02-08 12:45:00,49.65,49.68,49.65,49.65,16200.0,34.4927,34.5136,34.4927,34.4927,16200.0
2010-02-08 12:50:00,49.65,49.68,49.65,49.67,11800.0,34.4927,34.5136,34.4927,34.5066,11800.0
2010-02-08 12:55:00,49.68,49.73,49.67,49.7,20900.0,34.5136,34.5483,34.5066,34.5275,20900.0
2010-02-08 13:00:00,49.7,49.72,49.58,49.58,39500.0,34.5275,34.5414,34.4441,34.4441,39500.0
2010-02-08 13:05:00,49.58,49.63,49.5,49.52,51900.0,34.4441,34.4788,34.3885,34.4024,51900.0
2010-02-08 13:10:00,49.53,49.6,49.53,49.58,21500.0,34.4094,34.458,34.4094,34.4441,21500.0
2010-02-08 13:15:00,49.58,49.58,49.41,49.47,66300.0,34.4441,34.4441,34.326,34.3677,66300.0
2010-02-08 13:20:00,49.47,49.5,49.42,49.45,29700.0,34.3677,34.3885,34.333,34.3538,29700.0
2010-02-08 13:25:00,49.44,49.46,49.42,49.46,16200.0,34.3468,34.3607,34.333,34.3607,16200.0
2010-02-08 13:30:00,49.46,49.46,49.43,49.46,23200.0,34.3607,34.3607,34.3399,34.3607,23200.0
2010-02-08 13:35:00,49.45,49.45,49.36,49.42,30300.0,34.3538,34.3538,34.2913,34.333,30300.0
2010-02-08 13:40:00,49.42,49.45,49.37,49.37,34400.0,34.333,34.3538,34.2982,34.2982,34400.0
2010-02-08 13:45:00,49.38,49.38,49.25,49.27,74900.0,34.3052,34.3052,34.2149,34.2287,74900.0
2010-02-08 13:50:00,49.26,49.35,49.23,49.34,64900.0,34.2218,34.2843,34.201,34.2774,64900.0
2010-02-08 13:55:00,49.33,49.33,49.28,49.33,32600.0,34.2704,34.2704,34.2357,34.2704,32600.0
2010-02-08 14:00:00,49.33,49.45,49.33,49.45,42200.0,34.2704,34.3538,34.2704,34.3538,42200.0
2010-02-08 14:05:00,49.46,49.5,49.44,49.49,19900.0,34.3607,34.3885,34.3468,34.3816,19900.0
2010-02-08 14:10:00,49.5,49.53,49.47,49.51,46700.0,34.3885,34.4094,34.3677,34.3955,46700.0
2010-02-08 14:15:00,49.52,49.55,49.51,49.53,20800.0,34.4024,34.4233,34.3955,34.4094,20800.0
2010-02-08 14:20:00,49.52,49.52,49.46,49.5,35800.0,34.4024,34.4024,34.3607,34.3885,35800.0
2010-02-08 14:25:00,49.5,49.51,49.44,49.45,24900.0,34.3885,34.3955,34.3468,34.3538,24900.0
2010-02-08 14:30:00,49.45,49.45,49.36,49.41,37100.0,34.3538,34.3538,34.2913,34.326,37100.0
2010-02-08 14:35:00,49.41,49.42,49.27,49.28,42500.0,34.326,34.333,34.2287,34.2357,42500.0
2010-02-08 14:40:00,49.28,49.35,49.26,49.31,62900.0,34.2357,34.2843,34.2218,34.2565,62900.0
2010-02-08 14:45:00,49.31,49.35,49.29,49.31,56400.0,34.2565,34.2843,34.2426,34.2565,56400.0
2010-02-08 14:50:00,49.32,49.4,49.31,49.36,30700.0,34.2635,34.3191,34.2565,34.2913,30700.0
2010-02-08 14:55:00,49.36,49.37,49.31,49.33,42800.0,34.2913,34.2982,34.2565,34.2704,42800.0
2010-02-08 15:00:00,49.33,49.37,49.2,49.24,117300.0,34.2704,34.2982,34.1801,34.2079,117300.0
2010-02-08 15:05:00,49.23,49.28,49.22,49.28,97300.0,34.201,34.2357,34.194,34.2357,97300.0
2010-02-08 15:10:00,49.27,49.27,49.2,49.23,70700.0,34.2287,34.2287,34.1801,34.201,70700.0
2010-02-08 15:15:00,49.22,49.25,49.17,49.17,91300.0,34.194,34.2149,34.1593,34.1593,91300.0
2010-02-08 15:20:00,49.17,49.24,49.17,49.22,113400.0,34.1593,34.2079,34.1593,34.194,113400.0
2010-02-08 15:25:00,49.23,49.3,49.21,49.3,68500.0,34.201,34.2496,34.1871,34.2496,68500.0
2010-02-08 15:30:00,49.3,49.3,49.25,49.27,90600.0,34.2496,34.2496,34.2149,34.2287,90600.0
2010-02-08 15:35:00,49.26,49.28,49.25,49.25,84900.0,34.2218,34.2357,34.2149,34.2149,84900.0
2010-02-08 15:40:00,49.25,49.27,49.21,49.26,189400.0,34.2149,34.2287,34.1871,34.2218,189400.0
2010-02-08 15:45:00,49.25,49.27,49.14,49.16,187100.0,34.2149,34.2287,34.1384,34.1523,187100.0
2010-02-08 15:50:00,49.16,49.17,49.1,49.1,212800.0,34.1523,34.1593,34.1106,34.1106,212800.0
2010-02-08 15:55:00,49.09,49.12,49.01,49.07,374200.0,34.1037,34.1245,34.0481,34.0898,374200.0
2010-02-09 09:30:00,49.54,49.61,49.31,49.45,146500.0,34.4163,34.465,34.2565,34.3538,146500.0
2010-02-09 09:35:00,49.45,49.55,49.29,49.35,117300.0,34.3538,34.4233,34.2426,34.2843,117300.0
2010-02-09 09:40:00,49.35,49.37,49.24,49.28,72100.0,34.2843,34.2982,34.2079,34.2357,72100.0
2010-02-09 09:45:00,49.3,49.34,49.15,49.23,76900.0,34.2496,34.2774,34.1454,34.201,76900.0
2010-02-09 09:50:00,49.23,49.37,49.11,49.36,102000.0,34.201,34.2982,34.1176,34.2913,102000.0
2010-02-09 09:55:00,49.37,49.56,49.35,49.45,75700.0,34.2982,34.4302,34.2843,34.3538,75700.0
2010-02-09 10:00:00,49.45,49.56,49.39,49.43,85000.0,34.3538,34.4302,34.3121,34.3399,85000.0
2010-02-09 10:05:00,49.43,49.48,49.37,49.47,87400.0,34.3399,34.3746,34.2982,34.3677,87400.0
2010-02-09 10:10:00,49.48,49.49,49.42,49.45,71600.0,34.3746,34.3816,34.333,34.3538,71600.0
2010-02-09 10:15:00,49.46,49.6,49.46,49.56,56700.0,34.3607,34.458,34.3607,34.4302,56700.0
2010-02-09 10:20:00,49.56,49.57,49.48,49.53,53000.0,34.4302,34.4372,34.3746,34.4094,53000.0
2010-02-09 10:25:00,49.54,49.54,49.43,49.44,54200.0,34.4163,34.4163,34.3399,34.3468,54200.0
2010-02-09 10:30:00,49.45,49.48,49.42,49.45,81300.0,34.3538,34.3746,34.333,34.3538,81300.0
2010-02-09 10:35:00,49.45,49.49,49.43,49.48,84600.0,34.3538,34.3816,34.3399,34.3746,84600.0
2010-02-09 10:40:00,49.48,49.49,49.3,49.32,97400.0,34.3746,34.3816,34.2496,34.2635,97400.0
2010-02-09 10:45:00,49.32,49.34,49.15,49.2,102600.0,34.2635,34.2774,34.1454,34.1801,102600.0
2010-02-09 10:50:00,49.2,49.22,49.15,49.22,73900.0,34.1801,34.194,34.1454,34.194,73900.0
2010-02-09 10:55:00,49.22,49.29,49.2,49.25,78100.0,34.194,34.2426,34.1801,34.2149,78100.0
2010-02-09 11:00:00,49.25,49.26,49.14,49.19,52300.0,34.2149,34.2218,34.1384,34.1732,52300.0
2010-02-09 11:05:00,49.19,49.22,49.05,49.07,54900.0,34.1732,34.194,34.0759,34.0898,54900.0
2010-02-09 11:10:00,49.05,49.15,49.05,49.12,53300.0,34.0759,34.1454,34.0759,34.1245,53300.0
2010-02-09 11:15:00,49.12,49.17,49.06,49.13,49400.0,34.1245,34.1593,34.0829,34.1315,49400.0
2010-02-09 11:20:00,49.12,49.13,49.01,49.01,63300.0,34.1245,34.1315,34.0481,34.0481,63300.0
2010-02-09 11:25:00,49.01,49.04,48.88,48.91,79300.0,34.0481,34.069,33.9578,33.9786,79300.0
2010-02-09 11:30:00,48.92,49.21,48.92,49.21,96500.0,33.9856,34.1871,33.9856,34.1871,96500.0
2010-02-09 11:35:00,49.2,49.41,49.15,49.27,98700.0,34.1801,34.326,34.1454,34.2287,98700.0
2010-02-09 11:40:00,49.3,49.35,49.18,49.24,49800.0,34.2496,34.2843,34.1662,34.2079,49800.0
2010-02-09 11:45:00,49.25,49.36,49.25,49.26,85600.0,34.2149,34.2913,34.2149,34.2218,85600.0
2010-02-09 11:50:00,49.26,49.45,49.26,49.42,78800.0,34.2218,34.3538,34.2218,34.333,78800.0
2010-02-09 11:55:00,49.42,49.48,49.33,49.37,45300.0,34.333,34.3746,34.2704,34.2982,45300.0
2010-02-09 12:00:00,49.36,49.56,49.36,49.54,64600.0,34.2913,34.4302,34.2913,34.4163,64600.0
2010-02-09 12:05:00,49.53,49.59,49.5,49.5,53900.0,34.4094,34.4511,34.3885,34.3885,53900.0
2010-02-09 12:10:00,49.5,49.56,49.45,49.52,40400.0,34.3885,34.4302,34.3538,34.4024,40400.0
2010-02-09 12:15:00,49.51,49.61,49.49,49.5,84700.0,34.3955,34.465,34.3816,34.3885,84700.0
2010-02-09 12:20:00,49.49,49.58,49.47,49.48,42300.0,34.3816,34.4441,34.3677,34.3746,42300.0
2010-02-09 12:25:00,49.48,49.48,49.4,49.41,45300.0,34.3746,34.3746,34.3191,34.326,45300.0
2010-02-09 12:30:00,49.42,49.69,49.41,49.63,67500.0,34.333,34.5205,34.326,34.4788,67500.0
2010-02-09 12:35:00,49.63,49.65,49.56,49.59,38600.0,34.4788,34.4927,34.4302,34.4511,38600.0
2010-02-09 12:40:00,49.6,49.68,49.39,49.51,158600.0,34.458,34.5136,34.3121,34.3955,158600.0
2010-02-09 12:45:00,49.52,49.61,49.51,49.61,64000.0,34.4024,34.465,34.3955,34.465,64000.0
2010-02-09 12:50:00,49.59,49.59,49.47,49.49,60200.0,34.4511,34.4511,34.3677,34.3816,60200.0
2010-02-09 12:55:00,49.49,49.6,49.49,49.57,26500.0,34.3816,34.458,34.3816,34.4372,26500.0
2010-02-09 13:00:00,49.57,49.7,49.56,49.67,65200.0,34.4372,34.5275,34.4302,34.5066,65200.0
2010-02-09 13:05:00,49.67,49.73,49.64,49.66,38500.0,34.5066,34.5483,34.4858,34.4997,38500.0
2010-02-09 13:10:00,49.66,49.66,49.63,49.63,22000.0,34.4997,34.4997,34.4788,34.4788,22000.0
2010-02-09 13:15:00,49.63,49.63,49.52,49.57,36500.0,34.4788,34.4788,34.4024,34.4372,36500.0
2010-02-09 13:20:00,49.57,49.59,49.5,49.55,30700.0,34.4372,34.4511,34.3885,34.4233,30700.0
2010-02-09 13:25:00,49.56,49.58,49.48,49.55,49200.0,34.4302,34.4441,34.3746,34.4233,49200.0
2010-02-09 13:30:00,49.55,49.59,49.52,49.55,34400.0,34.4233,34.4511,34.4024,34.4233,34400.0
2010-02-09 13:35:00,49.53,49.63,49.53,49.63,26800.0,34.4094,34.4788,34.4094,34.4788,26800.0
2010-02-09 13:40:00,49.63,49.63,49.55,49.62,32500.0,34.4788,34.4788,34.4233,34.4719,32500.0
2010-02-09 13:45:00,49.62,49.67,49.62,49.67,17200.0,34.4719,34.5066,34.4719,34.5066,17200.0
2010-02-09 13:50:00,49.67,49.69,49.63,49.68,29700.0,34.5066,34.5205,34.4788,34.5136,29700.0
2010-02-09 13:55:00,49.68,49.74,49.68,49.7,47200.0,34.5136,34.5553,34.5136,34.5275,47200.0
2010-02-09 14:00:00,49.71,49.75,49.66,49.68,47900.0,34.5344,34.5622,34.4997,34.5136,47900.0
2010-02-09 14:05:00,49.69,49.75,49.69,49.69,37500.0,34.5205,34.5622,34.5205,34.5205,37500.0
2010-02-09 14:10:00,49.7,49.7,49.63,49.66,33100.0,34.5275,34.5275,34.4788,34.4997,33100.0
2010-02-09 14:15:00,49.66,49.69,49.63,49.67,48600.0,34.4997,34.5205,34.4788,34.5066,48600.0
2010-02-09 14:20:00,49.68,49.7,49.65,49.65,30800.0,34.5136,34.5275,34.4927,34.4927,30800.0
2010-02-09 14:25:00,49.66,49.72,49.64,49.67,21300.0,34.4997,34.5414,34.4858,34.5066,21300.0
2010-02-09 14:30:00,49.67,49.74,49.66,49.71,29700.0,34.5066,34.5553,34.4997,34.5344,29700.0
2010-02-09 14:35:00,49.71,49.72,49.65,49.66,33200.0,34.5344,34.5414,34.4927,34.4997,33200.0
2010-02-09 14:40:00,49.65,49.68,49.56,49.64,76000.0,34.4927,34.5136,34.4302,34.4858,76000.0
2010-02-09 14:45:00,49.64,49.66,49.51,49.56,61300.0,34.4858,34.4997,34.3955,34.4302,61300.0
2010-02-09 14:50:00,49.57,49.57,49.44,49.51,69700.0,34.4372,34.4372,34.3468,34.3955,69700.0
2010-02-09 14:55:00,49.51,49.55,49.47,49.47,34500.0,34.3955,34.4233,34.3677,34.3677,34500.0
2010-02-09 15:00:00,49.48,49.65,49.48,49.61,46500.0,34.3746,34.4927,34.3746,34.465,46500.0
2010-02-09 15:05:00,49.61,49.66,49.58,49.62,41900.0,34.465,34.4997,34.4441,34.4719,41900.0
2010-02-09 15:10:00,49.62,49.63,49.52,49.63,44200.0,34.4719,34.4788,34.4024,34.4788,44200.0
2010-02-09 15:15:00,49.62,49.63,49.49,49.54,50700.0,34.4719,34.4788,34.3816,34.4163,50700.0
2010-02-09 15:20:00,49.54,49.63,49.53,49.6,31800.0,34.4163,34.4788,34.4094,34.458,31800.0
2010-02-09 15:25:00,49.59,49.63,49.5,49.58,82300.0,34.4511,34.4788,34.3885,34.4441,82300.0
2010-02-09 15:30:00,49.59,49.62,49.54,49.62,40700.0,34.4511,34.4719,34.4163,34.4719,40700.0
2010-02-09 15:35:00,49.62,49.64,49.57,49.62,49000.0,34.4719,34.4858,34.4372,34.4719,49000.0
2010-02-09 15:40:00,49.63,49.66,49.55,49.55,102100.0,34.4788,34.4997,34.4233,34.4233,102100.0
2010-02-09 15:45:00,49.53,49.6,49.52,49.59,89600.0,34.4094,34.458,34.4024,34.4511,89600.0
2010-02-09 15:50:00,49.59,49.59,49.4,49.41,155700.0,34.4511,34.4511,34.3191,34.326,155700.0
2010-02-09 15:55:00,49.41,49.55,49.4,49.55,284400.0,34.326,34.4233,34.3191,34.4233,284400.0
2010-02-10 09:30:00,49.65,49.65,49.25,49.45,67900.0,34.4927,34.4927,34.2149,34.3538,67900.0
2010-02-10 09:35:00,49.49,49.52,49.25,49.3,64700.0,34.3816,34.4024,34.2149,34.2496,64700.0
2010-02-10 09:40:00,49.31,49.39,49.27,49.27,43800.0,34.2565,34.3121,34.2287,34.2287,43800.0
2010-02-10 09:45:00,49.29,49.51,49.29,49.5,42100.0,34.2426,34.3955,34.2426,34.3885,42100.0
2010-02-10 09:50:00,49.49,49.51,49.3,49.35,51200.0,34.3816,34.3955,34.2496,34.2843,51200.0
2010-02-10 09:55:00,49.35,49.47,49.33,49.46,52600.0,34.2843,34.3677,34.2704,34.3607,52600.0
2010-02-10 10:00:00,49.45,49.51,49.3,49.51,129700.0,34.3538,34.3955,34.2496,34.3955,129700.0
2010-02-10 10:05:00,49.51,49.51,49.33,49.41,92000.0,34.3955,34.3955,34.2704,34.326,92000.0
2010-02-10 10:10:00,49.41,49.45,49.34,49.43,43300.0,34.326,34.3538,34.2774,34.3399,43300.0
2010-02-10 10:15:00,49.43,49.54,49.39,49.51,75500.0,34.3399,34.4163,34.3121,34.3955,75500.0
2010-02-10 10:20:00,49.52,49.64,49.52,49.6,46900.0,34.4024,34.4858,34.4024,34.458,46900.0
2010-02-10 10:25:00,49.61,49.61,49.46,49.52,72900.0,34.465,34.465,34.3607,34.4024,72900.0
2010-02-10 10:30:00,49.51,49.55,49.41,49.53,64000.0,34.3955,34.4233,34.326,34.4094,64000.0
2010-02-10 10:35:00,49.52,49.65,49.51,49.6,55500.0,34.4024,34.4927,34.3955,34.458,55500.0
2010-02-10 10:40:00,49.61,49.65,49.58,49.58,47900.0,34.465,34.4927,34.4441,34.4441,47900.0
2010-02-10 10:45:00,49.58,49.6,49.51,49.51,50300.0,34.4441,34.458,34.3955,34.3955,50300.0
2010-02-10 10:50:00,49.52,49.58,49.48,49.51,71000.0,34.4024,34.4441,34.3746,34.3955,71000.0
2010-02-10 10:55:00,49.51,49.54,49.49,49.52,50700.0,34.3955,34.4163,34.3816,34.4024,50700.0
2010-02-10 11:00:00,49.52,49.52,49.42,49.45,67400.0,34.4024,34.4024,34.333,34.3538,67400.0
2010-02-10 11:05:00,49.45,49.5,49.44,49.5,54000.0,34.3538,34.3885,34.3468,34.3885,54000.0
2010-02-10 11:10:00,49.51,49.55,49.46,49.47,49800.0,34.3955,34.4233,34.3607,34.3677,49800.0
2010-02-10 11:15:00,49.47,49.51,49.45,49.47,49300.0,34.3677,34.3955,34.3538,34.3677,49300.0
2010-02-10 11:20:00,49.48,49.65,49.48,49.63,44600.0,34.3746,34.4927,34.3746,34.4788,44600.0
2010-02-10 11:25:00,49.64,49.66,49.58,49.61,72500.0,34.4858,34.4997,34.4441,34.465,72500.0
2010-02-10 11:30:00,49.61,49.67,49.6,49.66,28000.0,34.465,34.5066,34.458,34.4997,28000.0
2010-02-10 11:35:00,49.64,49.67,49.57,49.57,33500.0,34.4858,34.5066,34.4372,34.4372,33500.0
2010-02-10 11:40:00,49.58,49.62,49.54,49.55,42600.0,34.4441,34.4719,34.4163,34.4233,42600.0
2010-02-10 11:45:00,49.55,49.63,49.54,49.63,24600.0,34.4233,34.4788,34.4163,34.4788,24600.0
2010-02-10 11:50:00,49.63,49.64,49.58,49.63,38800.0,34.4788,34.4858,34.4441,34.4788,38800.0
2010-02-10 11:55:00,49.63,49.69,49.56,49.6,43800.0,34.4788,34.5205,34.4302,34.458,43800.0
2010-02-10 12:00:00,49.6,49.7,49.57,49.66,47500.0,34.458,34.5275,34.4372,34.4997,47500.0
2010-02-10 12:05:00,49.66,49.67,49.62,49.65,32100.0,34.4997,34.5066,34.4719,34.4927,32100.0
2010-02-10 12:10:00,49.65,49.66,49.59,49.62,39200.0,34.4927,34.4997,34.4511,34.4719,39200.0
2010-02-10 12:15:00,49.61,49.63,49.56,49.62,27400.0,34.465,34.4788,34.4302,34.4719,27400.0
2010-02-10 12:20:00,49.61,49.76,49.61,49.75,39800.0,34.465,34.5692,34.465,34.5622,39800.0
2010-02-10 12:25:00,49.76,49.81,49.71,49.75,40300.0,34.5692,34.6039,34.5344,34.5622,40300.0
2010-02-10 12:30:00,49.76,49.81,49.64,49.68,70700.0,34.5692,34.6039,34.4858,34.5136,70700.0
2010-02-10 12:35:00,49.67,49.76,49.65,49.76,40900.0,34.5066,34.5692,34.4927,34.5692,40900.0
2010-02-10 12:40:00,49.76,49.78,49.7,49.73,56900.0,34.5692,34.5831,34.5275,34.5483,56900.0
2010-02-10 12:45:00,49.72,49.75,49.69,49.73,35300.0,34.5414,34.5622,34.5205,34.5483,35300.0
2010-02-10 12:50:00,49.72,49.75,49.7,49.74,30800.0,34.5414,34.5622,34.5275,34.5553,30800.0
2010-02-10 12:55:00,49.75,49.75,49.7,49.72,29000.0,34.5622,34.5622,34.5275,34.5414,29000.0
2010-02-10 13:00:00,49.73,49.77,49.71,49.74,70100.0,34.5483,34.5761,34.5344,34.5553,70100.0
2010-02-10 13:05:00,49.73,49.79,49.71,49.78,48800.0,34.5483,34.59,34.5344,34.5831,48800.0
2010-02-10 13:10:00,49.79,49.87,49.77,49.81,81600.0,34.59,34.6456,34.5761,34.6039,81600.0
2010-02-10 13:15:00,49.8,49.82,49.74,49.81,30100.0,34.5969,34.6108,34.5553,34.6039,30100.0
2010-02-10 13:20:00,49.81,49.83,49.78,49.83,24500.0,34.6039,34.6178,34.5831,34.6178,24500.0
2010-02-10 13:25:00,49.81,49.9,49.8,49.88,62200.0,34.6039,34.6664,34.5969,34.6525,62200.0
2010-02-10 13:30:00,49.86,49.86,49.67,49.76,67000.0,34.6386,34.6386,34.5066,34.5692,67000.0
2010-02-10 13:35:00,49.76,49.82,49.72,49.81,29000.0,34.5692,34.6108,34.5414,34.6039,29000.0
2010-02-10 13:40:00,49.81,49.83,49.71,49.8,44500.0,34.6039,34.6178,34.5344,34.5969,44500.0
2010-02-10 13:45:00,49.8,49.82,49.79,49.8,26000.0,34.5969,34.6108,34.59,34.5969,26000.0
2010-02-10 13:50:00,49.79,49.82,49.78,49.8,24300.0,34.59,34.6108,34.5831,34.5969,24300.0
2010-02-10 13:55:00,49.81,49.82,49.75,49.81,24800.0,34.6039,34.6108,34.5622,34.6039,24800.0
2010-02-10 14:00:00,49.81,49.87,49.81,49.86,26100.0,34.6039,34.6456,34.6039,34.6386,26100.0
2010-02-10 14:05:00,49.86,49.91,49.81,49.81,30400.0,34.6386,34.6734,34.6039,34.6039,30400.0
2010-02-10 14:10:00,49.81,49.81,49.67,49.72,54300.0,34.6039,34.6039,34.5066,34.5414,54300.0
2010-02-10 14:15:00,49.72,49.78,49.69,49.74,40800.0,34.5414,34.5831,34.5205,34.5553,40800.0
2010-02-10 14:20:00,49.74,49.76,49.68,49.74,32300.0,34.5553,34.5692,34.5136,34.5553,32300.0
2010-02-10 14:25:00,49.75,49.78,49.71,49.71,29600.0,34.5622,34.5831,34.5344,34.5344,29600.0
2010-02-10 14:30:00,49.72,49.77,49.69,49.76,35500.0,34.5414,34.5761,34.5205,34.5692,35500.0
2010-02-10 14:35:00,49.77,49.8,49.71,49.79,49400.0,34.5761,34.5969,34.5344,34.59,49400.0
2010-02-10 14:40:00,49.8,49.8,49.73,49.74,33300.0,34.5969,34.5969,34.5483,34.5553,33300.0
2010-02-10 14:45:00,49.74,49.75,49.67,49.72,50700.0,34.5553,34.5622,34.5066,34.5414,50700.0
2010-02-10 14:50:00,49.72,49.79,49.68,49.74,87200.0,34.5414,34.59,34.5136,34.5553,87200.0
2010-02-10 14:55:00,49.74,49.76,49.73,49.74,25600.0,34.5553,34.5692,34.5483,34.5553,25600.0
2010-02-10 15:00:00,49.73,49.78,49.73,49.78,83000.0,34.5483,34.5831,34.5483,34.5831,83000.0
2010-02-10 15:05:00,49.78,49.83,49.76,49.82,69200.0,34.5831,34.6178,34.5692,34.6108,69200.0
2010-02-10 15:10:00,49.83,49.85,49.78,49.8,59300.0,34.6178,34.6317,34.5831,34.5969,59300.0
2010-02-10 15:15:00,49.81,49.84,49.75,49.79,100000.0,34.6039,34.6247,34.5622,34.59,100000.0
2010-02-10 15:20:00,49.79,49.87,49.79,49.85,74300.0,34.59,34.6456,34.59,34.6317,74300.0
2010-02-10 15:25:00,49.86,49.9,49.83,49.85,79500.0,34.6386,34.6664,34.6178,34.6317,79500.0
2010-02-10 15:30:00,49.86,49.88,49.7,49.7,102100.0,34.6386,34.6525,34.5275,34.5275,102100.0
2010-02-10 15:35:00,49.71,49.72,49.63,49.63,97700.0,34.5344,34.5414,34.4788,34.4788,97700.0
2010-02-10 15:40:00,49.63,49.71,49.58,49.65,128800.0,34.4788,34.5344,34.4441,34.4927,128800.0
2010-02-10 15:45:00,49.65,49.74,49.62,49.7,106500.0,34.4927,34.5553,34.4719,34.5275,106500.0
2010-02-10 15:50:00,49.69,49.72,49.61,49.66,137000.0,34.5205,34.5414,34.465,34.4997,137000.0
2010-02-10 15:55:00,49.66,49.75,49.64,49.72,156000.0,34.4997,34.5622,34.4858,34.5414,156000.0
2010-02-11 09:30:00,49.61,49.65,49.36,49.45,62400.0,34.465,34.4927,34.2913,34.3538,62400.0
2010-02-11 09:35:00,49.45,49.5,49.26,49.44,95100.0,34.3538,34.3885,34.2218,34.3468,95100.0
2010-02-11 09:40:00,49.43,49.5,49.37,49.41,60000.0,34.3399,34.3885,34.2982,34.326,60000.0
2010-02-11 09:45:00,49.42,49.56,49.4,49.54,77400.0,34.333,34.4302,34.3191,34.4163,77400.0
2010-02-11 09:50:00,49.54,49.77,49.54,49.68,79400.0,34.4163,34.5761,34.4163,34.5136,79400.0
2010-02-11 09:55:00,49.69,49.88,49.69,49.86,68100.0,34.5205,34.6525,34.5205,34.6386,68100.0
2010-02-11 10:00:00,49.87,49.9,49.72,49.76,84500.0,34.6456,34.6664,34.5414,34.5692,84500.0
2010-02-11 10:05:00,49.74,49.84,49.72,49.72,48200.0,34.5553,34.6247,34.5414,34.5414,48200.0
2010-02-11 10:10:00,49.72,49.83,49.69,49.73,73100.0,34.5414,34.6178,34.5205,34.5483,73100.0
2010-02-11 10:15:00,49.73,49.76,49.65,49.65,42600.0,34.5483,34.5692,34.4927,34.4927,42600.0
2010-02-11 10:20:00,49.65,49.66,49.54,49.61,72700.0,34.4927,34.4997,34.4163,34.465,72700.0
2010-02-11 10:25:00,49.61,49.69,49.59,49.68,52200.0,34.465,34.5205,34.4511,34.5136,52200.0
2010-02-11 10:30:00,49.68,49.68,49.53,49.55,56100.0,34.5136,34.5136,34.4094,34.4233,56100.0
2010-02-11 10:35:00,49.56,49.64,49.51,49.63,36300.0,34.4302,34.4858,34.3955,34.4788,36300.0
2010-02-11 10:40:00,49.64,49.69,49.62,49.68,47500.0,34.4858,34.5205,34.4719,34.5136,47500.0
2010-02-11 10:45:00,49.69,49.8,49.68,49.75,43000.0,34.5205,34.5969,34.5136,34.5622,43000.0
2010-02-11 10:50:00,49.75,49.75,49.62,49.66,47300.0,34.5622,34.5622,34.4719,34.4997,47300.0
2010-02-11 10:55:00,49.65,49.71,49.63,49.7,39900.0,34.4927,34.5344,34.4788,34.5275,39900.0
2010-02-11 11:00:00,49.7,49.78,49.67,49.78,39000.0,34.5275,34.5831,34.5066,34.5831,39000.0
2010-02-11 11:05:00,49.79,49.82,49.75,49.78,59400.0,34.59,34.6108,34.5622,34.5831,59400.0
2010-02-11 11:10:00,49.78,49.85,49.78,49.84,32700.0,34.5831,34.6317,34.5831,34.6247,32700.0
2010-02-11 11:15:00,49.85,49.92,49.82,49.83,40700.0,34.6317,34.6803,34.6108,34.6178,40700.0
2010-02-11 11:20:00,49.84,49.92,49.78,49.9,69700.0,34.6247,34.6803,34.5831,34.6664,69700.0
2010-02-11 11:25:00,49.92,49.96,49.88,49.94,49500.0,34.6803,34.7081,34.6525,34.6942,49500.0
2010-02-11 11:30:00,49.94,49.97,49.92,49.94,52400.0,34.6942,34.715,34.6803,34.6942,52400.0
2010-02-11 11:35:00,49.93,49.94,49.87,49.87,36500.0,34.6873,34.6942,34.6456,34.6456,36500.0
2010-02-11 11:40:00,49.87,49.97,49.83,49.97,61500.0,34.6456,34.715,34.6178,34.715,61500.0
2010-02-11 11:45:00,49.98,50.04,49.95,49.97,80800.0,34.722,34.7637,34.7012,34.715,80800.0
2010-02-11 11:50:00,49.96,50.03,49.93,50.02,57900.0,34.7081,34.7567,34.6873,34.7498,57900.0
2010-02-11 11:55:00,50.01,50.01,49.93,49.94,55100.0,34.7428,34.7428,34.6873,34.6942,55100.0
2010-02-11 12:00:00,49.97,50.01,49.96,50.0,29500.0,34.715,34.7428,34.7081,34.7359,29500.0
2010-02-11 12:05:00,49.99,50.0,49.94,50.0,38300.0,34.7289,34.7359,34.6942,34.7359,38300.0
2010-02-11 12:10:00,50.0,50.05,49.98,50.01,58200.0,34.7359,34.7706,34.722,34.7428,58200.0
2010-02-11 12:15:00,50.01,50.13,50.01,50.11,53000.0,34.7428,34.8262,34.7428,34.8123,53000.0
2010-02-11 12:20:00,50.11,50.15,50.08,50.12,37500.0,34.8123,34.8401,34.7915,34.8193,37500.0
2010-02-11 12:25:00,50.12,50.14,50.11,50.12,18100.0,34.8193,34.8332,34.8123,34.8193,18100.0
2010-02-11 12:30:00,50.1,50.12,50.04,50.08,25900.0,34.8054,34.8193,34.7637,34.7915,25900.0
2010-02-11 12:35:00,50.08,50.08,50.05,50.07,37900.0,34.7915,34.7915,34.7706,34.7845,37900.0
2010-02-11 12:40:00,50.07,50.08,50.05,50.05,20100.0,34.7845,34.7915,34.7706,34.7706,20100.0
2010-02-11 12:45:00,50.05,50.08,50.04,50.06,56400.0,34.7706,34.7915,34.7637,34.7776,56400.0
2010-02-11 12:50:00,50.06,50.13,50.06,50.13,36500.0,34.7776,34.8262,34.7776,34.8262,36500.0
2010-02-11 12:55:00,50.14,50.16,50.13,50.14,36500.0,34.8332,34.847,34.8262,34.8332,36500.0
2010-02-11 13:00:00,50.14,50.15,50.1,50.11,52500.0,34.8332,34.8401,34.8054,34.8123,52500.0
2010-02-11 13:05:00,50.12,50.12,50.09,50.11,30000.0,34.8193,34.8193,34.7984,34.8123,30000.0
2010-02-11 13:10:00,50.1,50.16,50.1,50.15,33200.0,34.8054,34.847,34.8054,34.8401,33200.0
2010-02-11 13:15:00,50.14,50.15,50.12,50.14,32500.0,34.8332,34.8401,34.8193,34.8332,32500.0
2010-02-11 13:20:00,50.12,50.17,50.1,50.16,27300.0,34.8193,34.854,34.8054,34.847,27300.0
2010-02-11 13:25:00,50.16,50.2,50.14,50.17,24900.0,34.847,34.8748,34.8332,34.854,24900.0
2010-02-11 13:30:00,50.17,50.25,50.17,50.24,61700.0,34.854,34.9096,34.854,34.9026,61700.0
2010-02-11 13:35:00,50.25,50.26,50.2,50.21,64000.0,34.9096,34.9165,34.8748,34.8818,64000.0
2010-02-11 13:40:00,50.21,50.26,50.21,50.25,32700.0,34.8818,34.9165,34.8818,34.9096,32700.0
2010-02-11 13:45:00,50.25,50.27,50.23,50.26,57700.0,34.9096,34.9235,34.8957,34.9165,57700.0
2010-02-11 13:50:00,50.26,50.27,50.22,50.26,36700.0,34.9165,34.9235,34.8887,34.9165,36700.0
2010-02-11 13:55:00,50.26,50.26,50.18,50.21,49600.0,34.9165,34.9165,34.8609,34.8818,49600.0
2010-02-11 14:00:00,50.21,50.21,50.17,50.2,29400.0,34.8818,34.8818,34.854,34.8748,29400.0
2010-02-11 14:05:00,50.19,50.25,50.16,50.25,60600.0,34.8679,34.9096,34.847,34.9096,60600.0
2010-02-11 14:10:00,50.25,50.26,50.15,50.15,43900.0,34.9096,34.9165,34.8401,34.8401,43900.0
2010-02-11 14:15:00,50.14,50.2,50.13,50.19,26400.0,34.8332,34.8748,34.8262,34.8679,26400.0
2010-02-11 14:20:00,50.19,50.19,50.13,50.15,34200.0,34.8679,34.8679,34.8262,34.8401,34200.0
2010-02-11 14:25:00,50.15,50.23,50.15,50.22,30000.0,34.8401,34.8957,34.8401,34.8887,30000.0
2010-02-11 14:30:00,50.21,50.25,50.14,50.18,27000.0,34.8818,34.9096,34.8332,34.8609,27000.0
2010-02-11 14:35:00,50.18,50.18,50.14,50.17,30500.0,34.8609,34.8609,34.8332,34.854,30500.0
2010-02-11 14:40:00,50.17,50.21,50.17,50.2,21400.0,34.854,34.8818,34.854,34.8748,21400.0
2010-02-11 14:45:00,50.2,50.22,50.15,50.17,65800.0,34.8748,34.8887,34.8401,34.854,65800.0
2010-02-11 14:50:00,50.16,50.2,50.06,50.06,62600.0,34.847,34.8748,34.7776,34.7776,62600.0
2010-02-11 14:55:00,50.07,50.11,50.02,50.04,64600.0,34.7845,34.8123,34.7498,34.7637,64600.0
2010-02-11 15:00:00,50.04,50.09,50.04,50.07,55100.0,34.7637,34.7984,34.7637,34.7845,55100.0
2010-02-11 15:05:00,50.07,50.17,50.06,50.16,52100.0,34.7845,34.854,34.7776,34.847,52100.0
2010-02-11 15:10:00,50.16,50.17,50.11,50.11,75800.0,34.847,34.854,34.8123,34.8123,75800.0
2010-02-11 15:15:00,50.12,50.13,50.11,50.11,18700.0,34.8193,34.8262,34.8123,34.8123,18700.0
2010-02-11 15:20:00,50.12,50.14,50.1,50.14,71800.0,34.8193,34.8332,34.8054,34.8332,71800.0
2010-02-11 15:25:00,50.13,50.14,50.05,50.07,66700.0,34.8262,34.8332,34.7706,34.7845,66700.0
2010-02-11 15:30:00,50.07,50.17,50.03,50.16,77400.0,34.7845,34.854,34.7567,34.847,77400.0
2010-02-11 15:35:00,50.15,50.16,50.08,50.09,94600.0,34.8401,34.847,34.7915,34.7984,94600.0
2010-02-11 15:40:00,50.08,50.19,50.08,50.19,94600.0,34.7915,34.8679,34.7915,34.8679,94600.0
2010-02-11 15:45:00,50.18,50.19,50.12,50.12,96000.0,34.8609,34.8679,34.8193,34.8193,96000.0
2010-02-11 15:50:00,50.12,50.15,50.08,50.15,131500.0,34.8193,34.8401,34.7915,34.8401,131500.0
2010-02-11 15:55:00,50.14,50.2,50.14,50.2,253200.0,34.8332,34.8748,34.8332,34.8748,253200.0
2010-02-12 09:30:00,49.77,49.84,49.5,49.64,89100.0,34.5761,34.6247,34.3885,34.4858,89100.0
2010-02-12 09:35:00,49.63,49.63,49.32,49.36,164600.0,34.4788,34.4788,34.2635,34.2913,164600.0
2010-02-12 09:40:00,49.37,49.56,49.28,49.52,111200.0,34.2982,34.4302,34.2357,34.4024,111200.0
2010-02-12 09:45:00,49.53,49.65,49.42,49.61,74500.0,34.4094,34.4927,34.333,34.465,74500.0
2010-02-12 09:50:00,49.61,49.69,49.53,49.59,95100.0,34.465,34.5205,34.4094,34.4511,95100.0
2010-02-12 09:55:00,49.6,49.7,49.53,49.64,103200.0,34.458,34.5275,34.4094,34.4858,103200.0
2010-02-12 10:00:00,49.65,49.65,49.38,49.51,111000.0,34.4927,34.4927,34.3052,34.3955,111000.0
2010-02-12 10:05:00,49.51,49.6,49.5,49.59,58700.0,34.3955,34.458,34.3885,34.4511,58700.0
2010-02-12 10:10:00,49.6,49.64,49.52,49.52,55700.0,34.458,34.4858,34.4024,34.4024,55700.0
2010-02-12 10:15:00,49.52,49.58,49.43,49.45,75500.0,34.4024,34.4441,34.3399,34.3538,75500.0
2010-02-12 10:20:00,49.45,49.45,49.38,49.41,51500.0,34.3538,34.3538,34.3052,34.326,51500.0
2010-02-12 10:25:00,49.41,49.51,49.39,49.43,66600.0,34.326,34.3955,34.3121,34.3399,66600.0
2010-02-12 10:30:00,49.43,49.5,49.4,49.49,43600.0,34.3399,34.3885,34.3191,34.3816,43600.0
2010-02-12 10:35:00,49.5,49.53,49.43,49.45,63800.0,34.3885,34.4094,34.3399,34.3538,63800.0
2010-02-12 10:40:00,49.45,49.53,49.45,49.51,33400.0,34.3538,34.4094,34.3538,34.3955,33400.0
2010-02-12 10:45:00,49.51,49.66,49.51,49.65,50700.0,34.3955,34.4997,34.3955,34.4927,50700.0
2010-02-12 10:50:00,49.66,49.68,49.6,49.65,56600.0,34.4997,34.5136,34.458,34.4927,56600.0
2010-02-12 10:55:00,49.64,49.69,49.6,49.65,43700.0,34.4858,34.5205,34.458,34.4927,43700.0
2010-02-12 11:00:00,49.65,49.67,49.62,49.67,43600.0,34.4927,34.5066,34.4719,34.5066,43600.0
2010-02-12 11:05:00,49.66,49.69,49.58,49.59,43800.0,34.4997,34.5205,34.4441,34.4511,43800.0
2010-02-12 11:10:00,49.59,49.62,49.55,49.59,38200.0,34.4511,34.4719,34.4233,34.4511,38200.0
2010-02-12 11:15:00,49.6,49.61,49.56,49.61,36000.0,34.458,34.465,34.4302,34.465,36000.0
2010-02-12 11:20:00,49.61,49.69,49.6,49.69,42900.0,34.465,34.5205,34.458,34.5205,42900.0
2010-02-12 11:25:00,49.68,49.72,49.68,49.71,33100.0,34.5136,34.5414,34.5136,34.5344,33100.0
2010-02-12 11:30:00,49.71,49.72,49.66,49.67,35700.0,34.5344,34.5414,34.4997,34.5066,35700.0
2010-02-12 11:35:00,49.68,49.72,49.65,49.7,29800.0,34.5136,34.5414,34.4927,34.5275,29800.0
2010-02-12 11:40:00,49.71,49.77,49.7,49.7,36900.0,34.5344,34.5761,34.5275,34.5275,36900.0
2010-02-12 11:45:00,49.72,49.75,49.69,49.71,56800.0,34.5414,34.5622,34.5205,34.5344,56800.0
2010-02-12 11:50:00,49.71,49.71,49.61,49.67,21900.0,34.5344,34.5344,34.465,34.5066,21900.0
2010-02-12 11:55:00,49.67,49.73,49.67,49.72,58600.0,34.5066,34.5483,34.5066,34.5414,58600.0
2010-02-12 12:00:00,49.73,49.8,49.73,49.78,65200.0,34.5483,34.5969,34.5483,34.5831,65200.0
2010-02-12 12:05:00,49.77,49.79,49.75,49.75,27200.0,34.5761,34.59,34.5622,34.5622,27200.0
2010-02-12 12:10:00,49.76,49.87,49.76,49.87,57100.0,34.5692,34.6456,34.5692,34.6456,57100.0
2010-02-12 12:15:00,49.87,49.99,49.87,49.95,162200.0,34.6456,34.7289,34.6456,34.7012,162200.0
2010-02-12 12:20:00,49.94,50.01,49.94,49.97,61500.0,34.6942,34.7428,34.6942,34.715,61500.0
2010-02-12 12:25:00,49.97,49.97,49.9,49.95,45800.0,34.715,34.715,34.6664,34.7012,45800.0
2010-02-12 12:30:00,49.93,49.96,49.87,49.91,33900.0,34.6873,34.7081,34.6456,34.6734,33900.0
2010-02-12 12:35:00,49.91,49.96,49.89,49.96,32200.0,34.6734,34.7081,34.6595,34.7081,32200.0
2010-02-12 12:40:00,49.97,50.01,49.96,50.0,40600.0,34.715,34.7428,34.7081,34.7359,40600.0
2010-02-12 12:45:00,50.01,50.07,50.01,50.07,25400.0,34.7428,34.7845,34.7428,34.7845,25400.0
2010-02-12 12:50:00,50.07,50.07,49.98,50.0,44900.0,34.7845,34.7845,34.722,34.7359,44900.0
2010-02-12 12:55:00,49.99,50.01,49.97,50.0,28700.0,34.7289,34.7428,34.715,34.7359,28700.0
2010-02-12 13:00:00,49.99,50.02,49.99,50.0,21100.0,34.7289,34.7498,34.7289,34.7359,21100.0
2010-02-12 13:05:00,50.01,50.11,50.0,50.1,43900.0,34.7428,34.8123,34.7359,34.8054,43900.0
2010-02-12 13:10:00,50.09,50.09,50.0,50.0,39700.0,34.7984,34.7984,34.7359,34.7359,39700.0
2010-02-12 13:15:00,50.0,50.0,49.86,49.91,68300.0,34.7359,34.7359,34.6386,34.6734,68300.0
2010-02-12 13:20:00,49.9,49.92,49.83,49.89,57100.0,34.6664,34.6803,34.6178,34.6595,57100.0
2010-02-12 13:25:00,49.9,49.93,49.89,49.89,21200.0,34.6664,34.6873,34.6595,34.6595,21200.0
2010-02-12 13:30:00,49.88,49.89,49.84,49.86,55900.0,34.6525,34.6595,34.6247,34.6386,55900.0
2010-02-12 13:35:00,49.85,49.9,49.82,49.88,34100.0,34.6317,34.6664,34.6108,34.6525,34100.0
2010-02-12 13:40:00,49.88,49.97,49.88,49.96,57800.0,34.6525,34.715,34.6525,34.7081,57800.0
2010-02-12 13:45:00,49.96,50.0,49.95,50.0,28100.0,34.7081,34.7359,34.7012,34.7359,28100.0
2010-02-12 13:50:00,49.99,50.02,49.99,50.02,28500.0,34.7289,34.7498,34.7289,34.7498,28500.0
2010-02-12 13:55:00,50.02,50.06,50.0,50.03,40800.0,34.7498,34.7776,34.7359,34.7567,40800.0
2010-02-12 14:00:00,50.03,50.07,50.0,50.04,30300.0,34.7567,34.7845,34.7359,34.7637,30300.0
2010-02-12 14:05:00,50.05,50.1,50.05,50.06,35000.0,34.7706,34.8054,34.7706,34.7776,35000.0
2010-02-12 14:10:00,50.06,50.16,50.06,50.14,59700.0,34.7776,34.847,34.7776,34.8332,59700.0
2010-02-12 14:15:00,50.15,50.29,50.15,50.19,97600.0,34.8401,34.9374,34.8401,34.8679,97600.0
2010-02-12 14:20:00,50.19,50.37,50.19,50.29,69200.0,34.8679,34.9929,34.8679,34.9374,69200.0
2010-02-12 14:25:00,50.28,50.31,50.21,50.23,69300.0,34.9304,34.9513,34.8818,34.8957,69300.0
2010-02-12 14:30:00,50.23,50.26,50.18,50.24,49800.0,34.8957,34.9165,34.8609,34.9026,49800.0
2010-02-12 14:35:00,50.23,50.28,50.22,50.24,29900.0,34.8957,34.9304,34.8887,34.9026,29900.0
2010-02-12 14:40:00,50.24,50.27,50.19,50.23,33200.0,34.9026,34.9235,34.8679,34.8957,33200.0
2010-02-12 14:45:00,50.24,50.27,50.22,50.27,30900.0,34.9026,34.9235,34.8887,34.9235,30900.0
2010-02-12 14:50:00,50.26,50.35,50.26,50.34,35400.0,34.9165,34.979,34.9165,34.9721,35400.0
2010-02-12 14:55:00,50.34,50.34,50.19,50.23,61400.0,34.9721,34.9721,34.8679,34.8957,61400.0
2010-02-12 15:00:00,50.23,50.25,50.14,50.14,67100.0,34.8957,34.9096,34.8332,34.8332,67100.0
2010-02-12 15:05:00,50.14,50.17,50.11,50.17,74800.0,34.8332,34.854,34.8123,34.854,74800.0
2010-02-12 15:10:00,50.17,50.17,50.06,50.1,86700.0,34.854,34.854,34.7776,34.8054,86700.0
2010-02-12 15:15:00,50.1,50.16,50.06,50.1,67000.0,34.8054,34.847,34.7776,34.8054,67000.0
2010-02-12 15:20:00,50.09,50.19,50.09,50.16,57900.0,34.7984,34.8679,34.7984,34.847,57900.0
2010-02-12 15:25:00,50.17,50.19,50.1,50.15,65200.0,34.854,34.8679,34.8054,34.8401,65200.0
2010-02-12 15:30:00,50.14,50.21,50.13,50.2,83500.0,34.8332,34.8818,34.8262,34.8748,83500.0
2010-02-12 15:35:00,50.2,50.21,50.14,50.14,72300.0,34.8748,34.8818,34.8332,34.8332,72300.0
2010-02-12 15:40:00,50.15,50.43,50.15,50.35,143800.0,34.8401,35.0346,34.8401,34.979,143800.0
2010-02-12 15:45:00,50.34,50.37,50.3,50.34,110100.0,34.9721,34.9929,34.9443,34.9721,110100.0
2010-02-12 15:50:00,50.34,50.44,50.28,50.41,149800.0,34.9721,35.0416,34.9304,35.0207,149800.0
2010-02-12 15:55:00,50.41,50.49,50.32,50.48,315100.0,35.0207,35.0763,34.9582,35.0694,315100.0
2010-02-16 09:30:00,50.59,50.59,50.31,50.43,130600.0,35.1458,35.1458,34.9513,35.0346,130600.0
2010-02-16 09:35:00,50.42,50.45,50.35,50.43,82200.0,35.0277,35.0485,34.979,35.0346,82200.0
2010-02-16 09:40:00,50.42,50.44,50.33,50.33,81500.0,35.0277,35.0416,34.9651,34.9651,81500.0
2010-02-16 09:45:00,50.33,50.38,50.3,50.35,64100.0,34.9651,34.9999,34.9443,34.979,64100.0
2010-02-16 09:50:00,50.34,50.37,50.3,50.3,41800.0,34.9721,34.9929,34.9443,34.9443,41800.0
2010-02-16 09:55:00,50.31,50.41,50.26,50.37,51600.0,34.9513,35.0207,34.9165,34.9929,51600.0
2010-02-16 10:00:00,50.38,50.46,50.38,50.43,70100.0,34.9999,35.0555,34.9999,35.0346,70100.0
2010-02-16 10:05:00,50.43,50.47,50.42,50.45,54300.0,35.0346,35.0624,35.0277,35.0485,54300.0
2010-02-16 10:10:00,50.45,50.52,50.43,50.49,230700.0,35.0485,35.0971,35.0346,35.0763,230700.0
2010-02-16 10:15:00,50.49,50.55,50.43,50.51,67300.0,35.0763,35.118,35.0346,35.0902,67300.0
2010-02-16 10:20:00,50.51,50.52,50.43,50.48,31100.0,35.0902,35.0971,35.0346,35.0694,31100.0
2010-02-16 10:25:00,50.48,50.63,50.48,50.57,46600.0,35.0694,35.1736,35.0694,35.1319,46600.0
2010-02-16 10:30:00,50.57,50.65,50.54,50.63,93900.0,35.1319,35.1875,35.111,35.1736,93900.0
2010-02-16 10:35:00,50.63,50.73,50.63,50.71,52400.0,35.1736,35.243,35.1736,35.2291,52400.0
2010-02-16 10:40:00,50.72,50.88,50.71,50.82,65600.0,35.2361,35.3472,35.2291,35.3056,65600.0
2010-02-16 10:45:00,50.83,50.86,50.81,50.81,35700.0,35.3125,35.3333,35.2986,35.2986,35700.0
2010-02-16 10:50:00,50.81,50.86,50.79,50.84,46200.0,35.2986,35.3333,35.2847,35.3195,46200.0
2010-02-16 10:55:00,50.85,50.9,50.82,50.89,35600.0,35.3264,35.3611,35.3056,35.3542,35600.0
2010-02-16 11:00:00,50.9,50.91,50.85,50.87,46600.0,35.3611,35.3681,35.3264,35.3403,46600.0
2010-02-16 11:05:00,50.87,50.89,50.8,50.83,54500.0,35.3403,35.3542,35.2917,35.3125,54500.0
2010-02-16 11:10:00,50.83,50.85,50.81,50.82,32200.0,35.3125,35.3264,35.2986,35.3056,32200.0
2010-02-16 11:15:00,50.83,50.83,50.82,50.83,18800.0,35.3125,35.3125,35.3056,35.3125,18800.0
2010-02-16 11:20:00,50.84,50.99,50.83,50.99,51000.0,35.3195,35.4237,35.3125,35.4237,51000.0
2010-02-16 11:25:00,50.99,51.0,50.94,50.96,74300.0,35.4237,35.4306,35.3889,35.4028,74300.0
2010-02-16 11:30:00,50.97,50.99,50.87,50.88,55100.0,35.4098,35.4237,35.3403,35.3472,55100.0
2010-02-16 11:35:00,50.88,50.96,50.86,50.95,24400.0,35.3472,35.4028,35.3333,35.3959,24400.0
2010-02-16 11:40:00,50.96,51.0,50.93,50.96,53300.0,35.4028,35.4306,35.382,35.4028,53300.0
2010-02-16 11:45:00,50.96,50.97,50.87,50.87,43700.0,35.4028,35.4098,35.3403,35.3403,43700.0
2010-02-16 11:50:00,50.88,50.92,50.86,50.91,21400.0,35.3472,35.375,35.3333,35.3681,21400.0
2010-02-16 11:55:00,50.92,50.94,50.89,50.93,12200.0,35.375,35.3889,35.3542,35.382,12200.0
2010-02-16 12:00:00,50.93,50.96,50.92,50.95,28800.0,35.382,35.4028,35.375,35.3959,28800.0
2010-02-16 12:05:00,50.95,50.98,50.94,50.98,25000.0,35.3959,35.4167,35.3889,35.4167,25000.0
2010-02-16 12:10:00,50.99,51.05,50.98,51.05,60800.0,35.4237,35.4653,35.4167,35.4653,60800.0
2010-02-16 12:15:00,51.04,51.09,51.04,51.09,31900.0,35.4584,35.4931,35.4584,35.4931,31900.0
2010-02-16 12:20:00,51.09,51.12,51.09,51.11,37200.0,35.4931,35.514,35.4931,35.507,37200.0
2010-02-16 12:25:00,51.12,51.18,51.08,51.11,62500.0,35.514,35.5557,35.4862,35.507,62500.0
2010-02-16 12:30:00,51.11,51.11,50.99,50.99,28300.0,35.507,35.507,35.4237,35.4237,28300.0
2010-02-16 12:35:00,50.99,51.07,50.99,51.05,41900.0,35.4237,35.4792,35.4237,35.4653,41900.0
2010-02-16 12:40:00,51.04,51.05,50.99,51.01,47600.0,35.4584,35.4653,35.4237,35.4376,47600.0
2010-02-16 12:45:00,51.01,51.06,51.01,51.04,21000.0,35.4376,35.4723,35.4376,35.4584,21000.0
2010-02-16 12:50:00,51.04,51.09,51.02,51.02,26900.0,35.4584,35.4931,35.4445,35.4445,26900.0
2010-02-16 12:55:00,51.02,51.06,51.01,51.06,16900.0,35.4445,35.4723,35.4376,35.4723,16900.0
2010-02-16 13:00:00,51.05,51.08,51.03,51.03,21600.0,35.4653,35.4862,35.4514,35.4514,21600.0
2010-02-16 13:05:00,51.04,51.06,51.01,51.05,33300.0,35.4584,35.4723,35.4376,35.4653,33300.0
2010-02-16 13:10:00,51.06,51.16,51.05,51.11,44500.0,35.4723,35.5418,35.4653,35.507,44500.0
2010-02-16 13:15:00,51.11,51.17,51.11,51.14,25600.0,35.507,35.5487,35.507,35.5279,25600.0
2010-02-16 13:20:00,51.14,51.14,51.1,51.12,12600.0,35.5279,35.5279,35.5001,35.514,12600.0
2010-02-16 13:25:00,51.12,51.17,51.07,51.17,58100.0,35.514,35.5487,35.4792,35.5487,58100.0
2010-02-16 13:30:00,51.17,51.21,51.14,51.15,32600.0,35.5487,35.5765,35.5279,35.5348,32600.0
2010-02-16 13:35:00,51.15,51.19,51.14,51.16,28200.0,35.5348,35.5626,35.5279,35.5418,28200.0
2010-02-16 13:40:00,51.15,51.18,51.15,51.17,11700.0,35.5348,35.5557,35.5348,35.5487,11700.0
2010-02-16 13:45:00,51.17,51.21,51.17,51.2,23400.0,35.5487,35.5765,35.5487,35.5696,23400.0
2010-02-16 13:50:00,51.21,51.28,51.21,51.27,31800.0,35.5765,35.6251,35.5765,35.6182,31800.0
2010-02-16 13:55:00,51.27,51.3,51.27,51.3,15900.0,35.6182,35.639,35.6182,35.639,15900.0
2010-02-16 14:00:00,51.29,51.3,51.28,51.28,53600.0,35.6321,35.639,35.6251,35.6251,53600.0
2010-02-16 14:05:00,51.28,51.29,51.27,51.28,52400.0,35.6251,35.6321,35.6182,35.6251,52400.0
2010-02-16 14:10:00,51.28,51.33,51.27,51.29,42600.0,35.6251,35.6599,35.6182,35.6321,42600.0
2010-02-16 14:15:00,51.29,51.31,51.24,51.27,27500.0,35.6321,35.646,35.5973,35.6182,27500.0
2010-02-16 14:20:00,51.27,51.27,51.25,51.26,17600.0,35.6182,35.6182,35.6043,35.6112,17600.0
2010-02-16 14:25:00,51.27,51.33,51.26,51.31,53300.0,35.6182,35.6599,35.6112,35.646,53300.0
2010-02-16 14:30:00,51.31,51.32,51.18,51.18,46400.0,35.646,35.6529,35.5557,35.5557,46400.0
2010-02-16 14:35:00,51.19,51.2,51.16,51.18,42400.0,35.5626,35.5696,35.5418,35.5557,42400.0
2010-02-16 14:40:00,51.18,51.24,51.18,51.24,24800.0,35.5557,35.5973,35.5557,35.5973,24800.0
2010-02-16 14:45:00,51.24,51.24,51.16,51.16,54900.0,35.5973,35.5973,35.5418,35.5418,54900.0
2010-02-16 14:50:00,51.17,51.26,51.16,51.25,55500.0,35.5487,35.6112,35.5418,35.6043,55500.0
2010-02-16 14:55:00,51.25,51.29,51.24,51.26,41500.0,35.6043,35.6321,35.5973,35.6112,41500.0
2010-02-16 15:00:00,51.26,51.28,51.26,51.28,26800.0,35.6112,35.6251,35.6112,35.6251,26800.0
2010-02-16 15:05:00,51.28,51.34,51.28,51.33,51100.0,35.6251,35.6668,35.6251,35.6599,51100.0
2010-02-16 15:10:00,51.33,51.34,51.3,51.33,96600.0,35.6599,35.6668,35.639,35.6599,96600.0
2010-02-16 15:15:00,51.32,51.37,51.3,51.37,33000.0,35.6529,35.6877,35.639,35.6877,33000.0
2010-02-16 15:20:00,51.37,51.37,51.32,51.32,54000.0,35.6877,35.6877,35.6529,35.6529,54000.0
2010-02-16 15:25:00,51.33,51.36,51.32,51.35,121200.0,35.6599,35.6807,35.6529,35.6738,121200.0
2010-02-16 15:30:00,51.34,51.45,51.34,51.42,111200.0,35.6668,35.7432,35.6668,35.7224,111200.0
2010-02-16 15:35:00,51.41,51.47,51.4,51.42,94100.0,35.7154,35.7571,35.7085,35.7224,94100.0
2010-02-16 15:40:00,51.42,51.51,51.42,51.49,211600.0,35.7224,35.7849,35.7224,35.771,211600.0
2010-02-16 15:45:00,51.49,51.59,51.47,51.59,189200.0,35.771,35.8405,35.7571,35.8405,189200.0
2010-02-16 15:50:00,51.58,51.59,51.49,51.54,160100.0,35.8335,35.8405,35.771,35.8058,160100.0
2010-02-16 15:55:00,51.53,51.59,51.49,51.59,322900.0,35.7988,35.8405,35.771,35.8405,322900.0
2010-02-17 09:30:00,51.71,51.71,51.48,51.66,85500.0,35.9239,35.9239,35.7641,35.8891,85500.0
2010-02-17 09:35:00,51.63,51.73,51.51,51.6,157100.0,35.8683,35.9378,35.7849,35.8474,157100.0
2010-02-17 09:40:00,51.62,51.92,51.6,51.74,162000.0,35.8613,36.0697,35.8474,35.9447,162000.0
2010-02-17 09:45:00,51.72,51.82,51.69,51.72,131900.0,35.9308,36.0003,35.91,35.9308,131900.0
2010-02-17 09:50:00,51.72,51.72,51.6,51.63,57000.0,35.9308,35.9308,35.8474,35.8683,57000.0
2010-02-17 09:55:00,51.63,51.63,51.53,51.54,107500.0,35.8683,35.8683,35.7988,35.8058,107500.0
2010-02-17 10:00:00,51.53,51.56,51.38,51.4,164700.0,35.7988,35.8196,35.6946,35.7085,164700.0
2010-02-17 10:05:00,51.39,51.44,51.37,51.37,85300.0,35.7015,35.7363,35.6877,35.6877,85300.0
2010-02-17 10:10:00,51.37,51.38,51.27,51.27,115400.0,35.6877,35.6946,35.6182,35.6182,115400.0
2010-02-17 10:15:00,51.27,51.32,51.18,51.32,77400.0,35.6182,35.6529,35.5557,35.6529,77400.0
2010-02-17 10:20:00,51.31,51.33,51.19,51.24,68800.0,35.646,35.6599,35.5626,35.5973,68800.0
2010-02-17 10:25:00,51.23,51.26,51.17,51.22,31000.0,35.5904,35.6112,35.5487,35.5834,31000.0
2010-02-17 10:30:00,51.22,51.32,51.22,51.31,65400.0,35.5834,35.6529,35.5834,35.646,65400.0
2010-02-17 10:35:00,51.29,51.35,51.28,51.33,48600.0,35.6321,35.6738,35.6251,35.6599,48600.0
2010-02-17 10:40:00,51.32,51.33,51.23,51.26,38600.0,35.6529,35.6599,35.5904,35.6112,38600.0
2010-02-17 10:45:00,51.24,51.32,51.24,51.31,39300.0,35.5973,35.6529,35.5973,35.646,39300.0
2010-02-17 10:50:00,51.31,51.34,51.28,51.32,38700.0,35.646,35.6668,35.6251,35.6529,38700.0
2010-02-17 10:55:00,51.32,51.37,51.32,51.32,50800.0,35.6529,35.6877,35.6529,35.6529,50800.0
2010-02-17 11:00:00,51.32,51.36,51.28,51.29,62200.0,35.6529,35.6807,35.6251,35.6321,62200.0
2010-02-17 11:05:00,51.29,51.36,51.29,51.31,38900.0,35.6321,35.6807,35.6321,35.646,38900.0
2010-02-17 11:10:00,51.3,51.32,51.24,51.31,41900.0,35.639,35.6529,35.5973,35.646,41900.0
2010-02-17 11:15:00,51.3,51.32,51.23,51.23,23700.0,35.639,35.6529,35.5904,35.5904,23700.0
2010-02-17 11:20:00,51.23,51.32,51.21,51.32,21100.0,35.5904,35.6529,35.5765,35.6529,21100.0
2010-02-17 11:25:00,51.31,51.35,51.27,51.3,54600.0,35.646,35.6738,35.6182,35.639,54600.0
2010-02-17 11:30:00,51.29,51.3,51.23,51.28,33800.0,35.6321,35.639,35.5904,35.6251,33800.0
2010-02-17 11:35:00,51.27,51.4,51.27,51.4,26600.0,35.6182,35.7085,35.6182,35.7085,26600.0
2010-02-17 11:40:00,51.39,51.41,51.35,51.4,43300.0,35.7015,35.7154,35.6738,35.7085,43300.0
2010-02-17 11:45:00,51.4,51.47,51.4,51.47,50700.0,35.7085,35.7571,35.7085,35.7571,50700.0
2010-02-17 11:50:00,51.46,51.51,51.46,51.49,32200.0,35.7502,35.7849,35.7502,35.771,32200.0
2010-02-17 11:55:00,51.49,51.52,51.49,51.52,21300.0,35.771,35.7919,35.771,35.7919,21300.0
2010-02-17 12:00:00,51.51,51.6,51.51,51.56,46800.0,35.7849,35.8474,35.7849,35.8196,46800.0
2010-02-17 12:05:00,51.56,51.62,51.56,51.58,52500.0,35.8196,35.8613,35.8196,35.8335,52500.0
2010-02-17 12:10:00,51.58,51.58,51.56,51.56,12900.0,35.8335,35.8335,35.8196,35.8196,12900.0
2010-02-17 12:15:00,51.56,51.66,51.56,51.62,67500.0,35.8196,35.8891,35.8196,35.8613,67500.0
2010-02-17 12:20:00,51.62,51.62,51.59,51.6,19400.0,35.8613,35.8613,35.8405,35.8474,19400.0
2010-02-17 12:25:00,51.6,51.63,51.56,51.57,27900.0,35.8474,35.8683,35.8196,35.8266,27900.0
2010-02-17 12:30:00,51.57,51.62,51.54,51.57,66100.0,35.8266,35.8613,35.8058,35.8266,66100.0
2010-02-17 12:35:00,51.57,51.6,51.55,51.58,48200.0,35.8266,35.8474,35.8127,35.8335,48200.0
2010-02-17 12:40:00,51.58,51.62,51.58,51.61,25400.0,35.8335,35.8613,35.8335,35.8544,25400.0
2010-02-17 12:45:00,51.6,51.64,51.6,51.64,25100.0,35.8474,35.8752,35.8474,35.8752,25100.0
2010-02-17 12:50:00,51.63,51.64,51.61,51.62,22900.0,35.8683,35.8752,35.8544,35.8613,22900.0
2010-02-17 12:55:00,51.62,51.67,51.62,51.63,31400.0,35.8613,35.8961,35.8613,35.8683,31400.0
2010-02-17 13:00:00,51.63,51.72,51.63,51.71,56600.0,35.8683,35.9308,35.8683,35.9239,56600.0
2010-02-17 13:05:00,51.71,51.73,51.67,51.73,34500.0,35.9239,35.9378,35.8961,35.9378,34500.0
2010-02-17 13:10:00,51.72,51.75,51.72,51.73,26900.0,35.9308,35.9516,35.9308,35.9378,26900.0
2010-02-17 13:15:00,51.72,51.79,51.72,51.75,50000.0,35.9308,35.9794,35.9308,35.9516,50000.0
2010-02-17 13:20:00,51.75,51.77,51.72,51.75,30000.0,35.9516,35.9655,35.9308,35.9516,30000.0
2010-02-17 13:25:00,51.75,51.78,51.7,51.7,29700.0,35.9516,35.9725,35.9169,35.9169,29700.0
2010-02-17 13:30:00,51.7,51.71,51.64,51.7,36600.0,35.9169,35.9239,35.8752,35.9169,36600.0
2010-02-17 13:35:00,51.69,51.75,51.69,51.74,17900.0,35.91,35.9516,35.91,35.9447,17900.0
2010-02-17 13:40:00,51.74,51.75,51.69,51.71,17000.0,35.9447,35.9516,35.91,35.9239,17000.0
2010-02-17 13:45:00,51.71,51.72,51.67,51.72,39500.0,35.9239,35.9308,35.8961,35.9308,39500.0
2010-02-17 13:50:00,51.71,51.76,51.71,51.75,38600.0,35.9239,35.9586,35.9239,35.9516,38600.0
2010-02-17 13:55:00,51.75,51.76,51.71,51.73,38000.0,35.9516,35.9586,35.9239,35.9378,38000.0
2010-02-17 14:00:00,51.73,51.73,51.61,51.64,78700.0,35.9378,35.9378,35.8544,35.8752,78700.0
2010-02-17 14:05:00,51.64,51.74,51.61,51.72,64800.0,35.8752,35.9447,35.8544,35.9308,64800.0
2010-02-17 14:10:00,51.71,51.78,51.7,51.74,43000.0,35.9239,35.9725,35.9169,35.9447,43000.0
2010-02-17 14:15:00,51.73,51.79,51.7,51.71,82800.0,35.9378,35.9794,35.9169,35.9239,82800.0
2010-02-17 14:20:00,51.71,51.75,51.69,51.73,34000.0,35.9239,35.9516,35.91,35.9378,34000.0
2010-02-17 14:25:00,51.73,51.74,51.66,51.74,58400.0,35.9378,35.9447,35.8891,35.9447,58400.0
2010-02-17 14:30:00,51.73,51.74,51.66,51.68,37400.0,35.9378,35.9447,35.8891,35.903,37400.0
2010-02-17 14:35:00,51.67,51.68,51.64,51.66,64300.0,35.8961,35.903,35.8752,35.8891,64300.0
2010-02-17 14:40:00,51.66,51.71,51.65,51.68,32100.0,35.8891,35.9239,35.8822,35.903,32100.0
2010-02-17 14:45:00,51.68,51.71,51.64,51.64,23300.0,35.903,35.9239,35.8752,35.8752,23300.0
2010-02-17 14:50:00,51.64,51.7,51.64,51.67,24400.0,35.8752,35.9169,35.8752,35.8961,24400.0
2010-02-17 14:55:00,51.66,51.72,51.66,51.71,66000.0,35.8891,35.9308,35.8891,35.9239,66000.0
2010-02-17 15:00:00,51.7,51.71,51.66,51.7,40300.0,35.9169,35.9239,35.8891,35.9169,40300.0
2010-02-17 15:05:00,51.69,51.7,51.67,51.7,52800.0,35.91,35.9169,35.8961,35.9169,52800.0
2010-02-17 15:10:00,51.69,51.73,51.67,51.73,49400.0,35.91,35.9378,35.8961,35.9378,49400.0
2010-02-17 15:15:00,51.73,51.76,51.7,51.74,57700.0,35.9378,35.9586,35.9169,35.9447,57700.0
2010-02-17 15:20:00,51.74,51.8,51.72,51.79,79400.0,35.9447,35.9864,35.9308,35.9794,79400.0
2010-02-17 15:25:00,51.79,51.81,51.77,51.8,43500.0,35.9794,35.9933,35.9655,35.9864,43500.0
2010-02-17 15:30:00,51.79,51.83,51.79,51.82,43300.0,35.9794,36.0072,35.9794,36.0003,43300.0
2010-02-17 15:35:00,51.82,51.83,51.8,51.81,67300.0,36.0003,36.0072,35.9864,35.9933,67300.0
2010-02-17 15:40:00,51.81,51.83,51.78,51.81,105500.0,35.9933,36.0072,35.9725,35.9933,105500.0
2010-02-17 15:45:00,51.81,51.82,51.71,51.73,66500.0,35.9933,36.0003,35.9239,35.9378,66500.0
2010-02-17 15:50:00,51.72,51.78,51.72,51.78,93800.0,35.9308,35.9725,35.9308,35.9725,93800.0
2010-02-17 15:55:00,51.77,51.81,51.76,51.76,141500.0,35.9655,35.9933,35.9586,35.9586,141500.0
2010-02-18 09:30:00,51.65,51.84,51.6,51.83,69200.0,35.8822,36.0142,35.8474,36.0072,69200.0
2010-02-18 09:35:00,51.85,51.99,51.84,51.92,66400.0,36.0211,36.1184,36.0142,36.0697,66400.0
2010-02-18 09:40:00,51.96,52.08,51.92,52.0,73000.0,36.0975,36.1809,36.0697,36.1253,73000.0
2010-02-18 09:45:00,52.0,52.21,52.0,52.16,58200.0,36.1253,36.2712,36.1253,36.2365,58200.0
2010-02-18 09:50:00,52.16,52.33,52.12,52.27,57100.0,36.2365,36.3546,36.2087,36.3129,57100.0
2010-02-18 09:55:00,52.27,52.34,52.24,52.27,45500.0,36.3129,36.3615,36.2921,36.3129,45500.0
2010-02-18 10:00:00,52.28,52.45,52.25,52.4,86200.0,36.3198,36.4379,36.299,36.4032,86200.0
2010-02-18 10:05:00,52.39,52.42,52.28,52.35,50800.0,36.3963,36.4171,36.3198,36.3685,50800.0
2010-02-18 10:10:00,52.34,52.49,52.33,52.39,67000.0,36.3615,36.4657,36.3546,36.3963,67000.0
2010-02-18 10:15:00,52.4,52.42,52.34,52.4,46600.0,36.4032,36.4171,36.3615,36.4032,46600.0
2010-02-18 10:20:00,52.39,52.44,52.34,52.38,41800.0,36.3963,36.431,36.3615,36.3893,41800.0
2010-02-18 10:25:00,52.38,52.43,52.38,52.42,30700.0,36.3893,36.4241,36.3893,36.4171,30700.0
2010-02-18 10:30:00,52.42,52.49,52.35,52.47,62400.0,36.4171,36.4657,36.3685,36.4518,62400.0
2010-02-18 10:35:00,52.48,52.56,52.47,52.52,91400.0,36.4588,36.5144,36.4518,36.4866,91400.0
2010-02-18 10:40:00,52.51,52.52,52.45,52.46,45700.0,36.4796,36.4866,36.4379,36.4449,45700.0
2010-02-18 10:45:00,52.46,52.5,52.46,52.49,41000.0,36.4449,36.4727,36.4449,36.4657,41000.0
2010-02-18 10:50:00,52.49,52.56,52.49,52.53,48100.0,36.4657,36.5144,36.4657,36.4935,48100.0
2010-02-18 10:55:00,52.53,52.62,52.52,52.53,64300.0,36.4935,36.5561,36.4866,36.4935,64300.0
2010-02-18 11:00:00,52.54,52.6,52.54,52.59,33500.0,36.5005,36.5422,36.5005,36.5352,33500.0
2010-02-18 11:05:00,52.59,52.6,52.53,52.55,39800.0,36.5352,36.5422,36.4935,36.5074,39800.0
2010-02-18 11:10:00,52.56,52.56,52.5,52.53,27900.0,36.5144,36.5144,36.4727,36.4935,27900.0
2010-02-18 11:15:00,52.54,52.6,52.52,52.56,49500.0,36.5005,36.5422,36.4866,36.5144,49500.0
2010-02-18 11:20:00,52.56,52.56,52.51,52.52,45300.0,36.5144,36.5144,36.4796,36.4866,45300.0
2010-02-18 11:25:00,52.52,52.54,52.49,52.5,34900.0,36.4866,36.5005,36.4657,36.4727,34900.0
2010-02-18 11:30:00,52.5,52.55,52.46,52.54,27200.0,36.4727,36.5074,36.4449,36.5005,27200.0
2010-02-18 11:35:00,52.54,52.55,52.46,52.51,46200.0,36.5005,36.5074,36.4449,36.4796,46200.0
2010-02-18 11:40:00,52.52,52.56,52.51,52.53,54300.0,36.4866,36.5144,36.4796,36.4935,54300.0
2010-02-18 11:45:00,52.54,52.54,52.51,52.52,25500.0,36.5005,36.5005,36.4796,36.4866,25500.0
2010-02-18 11:50:00,52.52,52.54,52.46,52.47,66800.0,36.4866,36.5005,36.4449,36.4518,66800.0
2010-02-18 11:55:00,52.47,52.47,52.42,52.43,25300.0,36.4518,36.4518,36.4171,36.4241,25300.0
2010-02-18 12:00:00,52.44,52.53,52.44,52.52,33200.0,36.431,36.4935,36.431,36.4866,33200.0
2010-02-18 12:05:00,52.52,52.53,52.48,52.5,40000.0,36.4866,36.4935,36.4588,36.4727,40000.0
2010-02-18 12:10:00,52.5,52.53,52.49,52.51,41400.0,36.4727,36.4935,36.4657,36.4796,41400.0
2010-02-18 12:15:00,52.5,52.56,52.5,52.53,46900.0,36.4727,36.5144,36.4727,36.4935,46900.0
2010-02-18 12:20:00,52.53,52.56,52.52,52.56,12100.0,36.4935,36.5144,36.4866,36.5144,12100.0
2010-02-18 12:25:00,52.57,52.58,52.55,52.55,14500.0,36.5213,36.5283,36.5074,36.5074,14500.0
2010-02-18 12:30:00,52.55,52.57,52.54,52.56,22500.0,36.5074,36.5213,36.5005,36.5144,22500.0
2010-02-18 12:35:00,52.56,52.58,52.55,52.58,24800.0,36.5144,36.5283,36.5074,36.5283,24800.0
2010-02-18 12:40:00,52.57,52.62,52.56,52.58,39500.0,36.5213,36.5561,36.5144,36.5283,39500.0
2010-02-18 12:45:00,52.59,52.63,52.59,52.63,16000.0,36.5352,36.563,36.5352,36.563,16000.0
2010-02-18 12:50:00,52.63,52.66,52.62,52.66,17600.0,36.563,36.5838,36.5561,36.5838,17600.0
2010-02-18 12:55:00,52.65,52.68,52.64,52.67,57200.0,36.5769,36.5977,36.5699,36.5908,57200.0
2010-02-18 13:00:00,52.65,52.72,52.65,52.71,45600.0,36.5769,36.6255,36.5769,36.6186,45600.0
2010-02-18 13:05:00,52.71,52.75,52.67,52.7,68900.0,36.6186,36.6464,36.5908,36.6116,68900.0
2010-02-18 13:10:00,52.7,52.72,52.69,52.71,24600.0,36.6116,36.6255,36.6047,36.6186,24600.0
2010-02-18 13:15:00,52.72,52.73,52.68,52.7,29800.0,36.6255,36.6325,36.5977,36.6116,29800.0
2010-02-18 13:20:00,52.69,52.71,52.69,52.7,31200.0,36.6047,36.6186,36.6047,36.6116,31200.0
2010-02-18 13:25:00,52.7,52.71,52.69,52.69,18600.0,36.6116,36.6186,36.6047,36.6047,18600.0
2010-02-18 13:30:00,52.69,52.72,52.67,52.69,32600.0,36.6047,36.6255,36.5908,36.6047,32600.0
2010-02-18 13:35:00,52.69,52.72,52.69,52.72,26600.0,36.6047,36.6255,36.6047,36.6255,26600.0
2010-02-18 13:40:00,52.72,52.77,52.72,52.74,52900.0,36.6255,36.6603,36.6255,36.6394,52900.0
2010-02-18 13:45:00,52.75,52.78,52.75,52.77,33400.0,36.6464,36.6672,36.6464,36.6603,33400.0
2010-02-18 13:50:00,52.78,52.8,52.77,52.8,38300.0,36.6672,36.6811,36.6603,36.6811,38300.0
2010-02-18 13:55:00,52.8,52.8,52.76,52.78,41100.0,36.6811,36.6811,36.6533,36.6672,41100.0
2010-02-18 14:00:00,52.78,52.8,52.72,52.75,48800.0,36.6672,36.6811,36.6255,36.6464,48800.0
2010-02-18 14:05:00,52.75,52.75,52.7,52.73,60600.0,36.6464,36.6464,36.6116,36.6325,60600.0
2010-02-18 14:10:00,52.73,52.75,52.72,52.73,21200.0,36.6325,36.6464,36.6255,36.6325,21200.0
2010-02-18 14:15:00,52.73,52.83,52.72,52.8,72800.0,36.6325,36.7019,36.6255,36.6811,72800.0
2010-02-18 14:20:00,52.81,52.83,52.79,52.81,35000.0,36.688,36.7019,36.6742,36.688,35000.0
2010-02-18 14:25:00,52.8,52.83,52.79,52.81,98800.0,36.6811,36.7019,36.6742,36.688,98800.0
2010-02-18 14:30:00,52.81,52.83,52.8,52.82,24400.0,36.688,36.7019,36.6811,36.695,24400.0
2010-02-18 14:35:00,52.81,52.88,52.8,52.8,86000.0,36.688,36.7367,36.6811,36.6811,86000.0
2010-02-18 14:40:00,52.8,52.81,52.73,52.75,124200.0,36.6811,36.688,36.6325,36.6464,124200.0
2010-02-18 14:45:00,52.76,52.81,52.76,52.78,47800.0,36.6533,36.688,36.6533,36.6672,47800.0
2010-02-18 14:50:00,52.79,52.81,52.72,52.76,60500.0,36.6742,36.688,36.6255,36.6533,60500.0
2010-02-18 14:55:00,52.74,52.78,52.72,52.75,49200.0,36.6394,36.6672,36.6255,36.6464,49200.0
2010-02-18 15:00:00,52.75,52.8,52.72,52.74,73600.0,36.6464,36.6811,36.6255,36.6394,73600.0
2010-02-18 15:05:00,52.74,52.79,52.69,52.79,55600.0,36.6394,36.6742,36.6047,36.6742,55600.0
2010-02-18 15:10:00,52.78,52.79,52.76,52.77,77300.0,36.6672,36.6742,36.6533,36.6603,77300.0
2010-02-18 15:15:00,52.76,52.8,52.76,52.8,39700.0,36.6533,36.6811,36.6533,36.6811,39700.0
2010-02-18 15:20:00,52.79,52.81,52.77,52.79,46900.0,36.6742,36.688,36.6603,36.6742,46900.0
2010-02-18 15:25:00,52.8,52.81,52.75,52.79,62000.0,36.6811,36.688,36.6464,36.6742,62000.0
2010-02-18 15:30:00,52.8,52.8,52.7,52.72,126200.0,36.6811,36.6811,36.6116,36.6255,126200.0
2010-02-18 15:35:00,52.72,52.77,52.71,52.76,70100.0,36.6255,36.6603,36.6186,36.6533,70100.0
2010-02-18 15:40:00,52.76,52.88,52.76,52.86,207300.0,36.6533,36.7367,36.6533,36.7228,207300.0
2010-02-18 15:45:00,52.85,52.86,52.8,52.8,101600.0,36.7158,36.7228,36.6811,36.6811,101600.0
2010-02-18 15:50:00,52.8,52.81,52.75,52.76,110200.0,36.6811,36.688,36.6464,36.6533,110200.0
2010-02-18 15:55:00,52.76,52.78,52.69,52.71,260400.0,36.6533,36.6672,36.6047,36.6186,260400.0
2010-02-19 09:30:00,52.69,52.9,52.67,52.84,498900.0,36.6047,36.7506,36.5908,36.7089,498900.0
2010-02-19 09:35:00,52.85,52.91,52.69,52.82,109900.0,36.7158,36.7575,36.6047,36.695,109900.0
2010-02-19 09:40:00,52.81,52.84,52.67,52.69,80600.0,36.688,36.7089,36.5908,36.6047,80600.0
2010-02-19 09:45:00,52.71,52.77,52.65,52.75,56800.0,36.6186,36.6603,36.5769,36.6464,56800.0
2010-02-19 09:50:00,52.75,52.84,52.73,52.77,38800.0,36.6464,36.7089,36.6325,36.6603,38800.0
2010-02-19 09:55:00,52.77,52.81,52.6,52.6,70800.0,36.6603,36.688,36.5422,36.5422,70800.0
2010-02-19 10:00:00,52.6,52.71,52.56,52.63,45200.0,36.5422,36.6186,36.5144,36.563,45200.0
2010-02-19 10:05:00,52.61,52.69,52.6,52.6,70200.0,36.5491,36.6047,36.5422,36.5422,70200.0
2010-02-19 10:10:00,52.61,52.68,52.59,52.66,74100.0,36.5491,36.5977,36.5352,36.5838,74100.0
2010-02-19 10:15:00,52.66,52.71,52.66,52.69,41200.0,36.5838,36.6186,36.5838,36.6047,41200.0
2010-02-19 10:20:00,52.7,52.81,52.69,52.78,55300.0,36.6116,36.688,36.6047,36.6672,55300.0
2010-02-19 10:25:00,52.77,52.8,52.72,52.75,64700.0,36.6603,36.6811,36.6255,36.6464,64700.0
2010-02-19 10:30:00,52.75,52.8,52.7,52.76,118200.0,36.6464,36.6811,36.6116,36.6533,118200.0
2010-02-19 10:35:00,52.76,52.84,52.76,52.78,64800.0,36.6533,36.7089,36.6533,36.6672,64800.0
2010-02-19 10:40:00,52.78,52.8,52.78,52.78,68100.0,36.6672,36.6811,36.6672,36.6672,68100.0
2010-02-19 10:45:00,52.79,52.81,52.77,52.78,76200.0,36.6742,36.688,36.6603,36.6672,76200.0
2010-02-19 10:50:00,52.79,52.8,52.75,52.8,54900.0,36.6742,36.6811,36.6464,36.6811,54900.0
2010-02-19 10:55:00,52.8,52.86,52.79,52.84,50400.0,36.6811,36.7228,36.6742,36.7089,50400.0
2010-02-19 11:00:00,52.84,52.88,52.81,52.85,46000.0,36.7089,36.7367,36.688,36.7158,46000.0
2010-02-19 11:05:00,52.87,52.9,52.86,52.89,33100.0,36.7297,36.7506,36.7228,36.7436,33100.0
2010-02-19 11:10:00,52.89,52.91,52.84,52.86,55800.0,36.7436,36.7575,36.7089,36.7228,55800.0
2010-02-19 11:15:00,52.87,52.93,52.85,52.87,65300.0,36.7297,36.7714,36.7158,36.7297,65300.0
2010-02-19 11:20:00,52.9,52.95,52.88,52.91,57500.0,36.7506,36.7853,36.7367,36.7575,57500.0
2010-02-19 11:25:00,52.91,52.97,52.91,52.96,39200.0,36.7575,36.7992,36.7575,36.7923,39200.0
2010-02-19 11:30:00,52.95,52.98,52.93,52.93,41500.0,36.7853,36.8061,36.7714,36.7714,41500.0
2010-02-19 11:35:00,52.93,52.95,52.91,52.94,41200.0,36.7714,36.7853,36.7575,36.7784,41200.0
2010-02-19 11:40:00,52.94,52.97,52.91,52.94,40900.0,36.7784,36.7992,36.7575,36.7784,40900.0
2010-02-19 11:45:00,52.94,52.97,52.89,52.89,60000.0,36.7784,36.7992,36.7436,36.7436,60000.0
2010-02-19 11:50:00,52.89,52.95,52.89,52.92,84500.0,36.7436,36.7853,36.7436,36.7645,84500.0
2010-02-19 11:55:00,52.94,52.98,52.91,52.94,101800.0,36.7784,36.8061,36.7575,36.7784,101800.0
2010-02-19 12:00:00,52.94,52.98,52.91,52.97,60300.0,36.7784,36.8061,36.7575,36.7992,60300.0
2010-02-19 12:05:00,52.97,53.0,52.93,52.93,69800.0,36.7992,36.82,36.7714,36.7714,69800.0
2010-02-19 12:10:00,52.93,52.95,52.89,52.92,36500.0,36.7714,36.7853,36.7436,36.7645,36500.0
2010-02-19 12:15:00,52.91,52.96,52.91,52.94,40300.0,36.7575,36.7923,36.7575,36.7784,40300.0
2010-02-19 12:20:00,52.94,53.01,52.94,52.99,44900.0,36.7784,36.827,36.7784,36.8131,44900.0
2010-02-19 12:25:00,52.99,53.03,52.94,52.97,35500.0,36.8131,36.8409,36.7784,36.7992,35500.0
2010-02-19 12:30:00,52.97,53.02,52.94,53.02,37200.0,36.7992,36.8339,36.7784,36.8339,37200.0
2010-02-19 12:35:00,53.01,53.05,53.01,53.03,33100.0,36.827,36.8548,36.827,36.8409,33100.0
2010-02-19 12:40:00,53.03,53.1,53.02,53.09,80300.0,36.8409,36.8895,36.8339,36.8826,80300.0
2010-02-19 12:45:00,53.08,53.09,53.04,53.08,37800.0,36.8756,36.8826,36.8478,36.8756,37800.0
2010-02-19 12:50:00,53.08,53.09,53.06,53.09,17700.0,36.8756,36.8826,36.8617,36.8826,17700.0
2010-02-19 12:55:00,53.08,53.1,53.08,53.1,12500.0,36.8756,36.8895,36.8756,36.8895,12500.0
2010-02-19 13:00:00,53.1,53.13,53.08,53.08,38100.0,36.8895,36.9104,36.8756,36.8756,38100.0
2010-02-19 13:05:00,53.08,53.1,53.06,53.06,51800.0,36.8756,36.8895,36.8617,36.8617,51800.0
2010-02-19 13:10:00,53.07,53.11,53.06,53.1,21000.0,36.8687,36.8965,36.8617,36.8895,21000.0
2010-02-19 13:15:00,53.1,53.1,53.04,53.05,23000.0,36.8895,36.8895,36.8478,36.8548,23000.0
2010-02-19 13:20:00,53.05,53.06,53.0,53.01,22400.0,36.8548,36.8617,36.82,36.827,22400.0
2010-02-19 13:25:00,53.02,53.03,52.99,53.0,51000.0,36.8339,36.8409,36.8131,36.82,51000.0
2010-02-19 13:30:00,52.99,52.99,52.94,52.95,75100.0,36.8131,36.8131,36.7784,36.7853,75100.0
2010-02-19 13:35:00,52.94,52.96,52.91,52.94,37700.0,36.7784,36.7923,36.7575,36.7784,37700.0
2010-02-19 13:40:00,52.95,52.97,52.94,52.96,18900.0,36.7853,36.7992,36.7784,36.7923,18900.0
2010-02-19 13:45:00,52.97,52.97,52.9,52.91,65000.0,36.7992,36.7992,36.7506,36.7575,65000.0
2010-02-19 13:50:00,52.91,52.96,52.88,52.88,65900.0,36.7575,36.7923,36.7367,36.7367,65900.0
2010-02-19 13:55:00,52.88,52.9,52.86,52.9,16600.0,36.7367,36.7506,36.7228,36.7506,16600.0
2010-02-19 14:00:00,52.9,52.91,52.86,52.87,23700.0,36.7506,36.7575,36.7228,36.7297,23700.0
2010-02-19 14:05:00,52.88,52.94,52.87,52.88,44700.0,36.7367,36.7784,36.7297,36.7367,44700.0
2010-02-19 14:10:00,52.89,52.96,52.88,52.92,37300.0,36.7436,36.7923,36.7367,36.7645,37300.0
2010-02-19 14:15:00,52.91,52.92,52.89,52.89,26400.0,36.7575,36.7645,36.7436,36.7436,26400.0
2010-02-19 14:20:00,52.89,52.89,52.83,52.85,74300.0,36.7436,36.7436,36.7019,36.7158,74300.0
2010-02-19 14:25:00,52.85,52.85,52.83,52.84,28100.0,36.7158,36.7158,36.7019,36.7089,28100.0
2010-02-19 14:30:00,52.84,52.86,52.8,52.86,58500.0,36.7089,36.7228,36.6811,36.7228,58500.0
2010-02-19 14:35:00,52.86,52.87,52.83,52.84,55000.0,36.7228,36.7297,36.7019,36.7089,55000.0
2010-02-19 14:40:00,52.84,52.91,52.83,52.91,41600.0,36.7089,36.7575,36.7019,36.7575,41600.0
2010-02-19 14:45:00,52.92,52.92,52.86,52.9,29900.0,36.7645,36.7645,36.7228,36.7506,29900.0
2010-02-19 14:50:00,52.89,52.91,52.87,52.88,54700.0,36.7436,36.7575,36.7297,36.7367,54700.0
2010-02-19 14:55:00,52.88,52.89,52.82,52.85,105000.0,36.7367,36.7436,36.695,36.7158,105000.0
2010-02-19 15:00:00,52.84,52.87,52.8,52.84,49400.0,36.7089,36.7297,36.6811,36.7089,49400.0
2010-02-19 15:05:00,52.84,52.86,52.8,52.83,58400.0,36.7089,36.7228,36.6811,36.7019,58400.0
2010-02-19 15:10:00,52.83,52.85,52.73,52.76,99300.0,36.7019,36.7158,36.6325,36.6533,99300.0
2010-02-19 15:15:00,52.76,52.82,52.74,52.78,111200.0,36.6533,36.695,36.6394,36.6672,111200.0
2010-02-19 15:20:00,52.79,52.8,52.77,52.79,36600.0,36.6742,36.6811,36.6603,36.6742,36600.0
2010-02-19 15:25:00,52.78,52.8,52.75,52.77,74300.0,36.6672,36.6811,36.6464,36.6603,74300.0
2010-02-19 15:30:00,52.78,52.85,52.77,52.83,143500.0,36.6672,36.7158,36.6603,36.7019,143500.0
2010-02-19 15:35:00,52.84,52.9,52.79,52.89,91400.0,36.7089,36.7506,36.6742,36.7436,91400.0
2010-02-19 15:40:00,52.9,53.0,52.89,52.95,114500.0,36.7506,36.82,36.7436,36.7853,114500.0
2010-02-19 15:45:00,52.96,53.0,52.94,52.97,93000.0,36.7923,36.82,36.7784,36.7992,93000.0
2010-02-19 15:50:00,52.98,52.99,52.91,52.92,117100.0,36.8061,36.8131,36.7575,36.7645,117100.0
2010-02-19 15:55:00,52.92,52.92,52.87,52.88,180500.0,36.7645,36.7645,36.7297,36.7367,180500.0
2010-02-22 09:30:00,53.0,53.07,52.76,52.96,61600.0,36.82,36.8687,36.6533,36.7923,61600.0
2010-02-22 09:35:00,52.98,53.16,52.97,53.09,90000.0,36.8061,36.9312,36.7992,36.8826,90000.0
2010-02-22 09:40:00,53.11,53.17,52.98,52.99,84600.0,36.8965,36.9381,36.8061,36.8131,84600.0
2010-02-22 09:45:00,52.99,53.0,52.89,52.96,56800.0,36.8131,36.82,36.7436,36.7923,56800.0
2010-02-22 09:50:00,52.96,52.97,52.84,52.9,81400.0,36.7923,36.7992,36.7089,36.7506,81400.0
2010-02-22 09:55:00,52.9,53.01,52.9,52.97,72400.0,36.7506,36.827,36.7506,36.7992,72400.0
2010-02-22 10:00:00,52.98,52.99,52.87,52.96,78000.0,36.8061,36.8131,36.7297,36.7923,78000.0
2010-02-22 10:05:00,52.96,53.02,52.94,52.97,78700.0,36.7923,36.8339,36.7784,36.7992,78700.0
2010-02-22 10:10:00,52.98,53.04,52.96,53.0,47100.0,36.8061,36.8478,36.7923,36.82,47100.0
2010-02-22 10:15:00,53.0,53.1,53.0,53.04,24100.0,36.82,36.8895,36.82,36.8478,24100.0
2010-02-22 10:20:00,53.03,53.06,53.0,53.04,69800.0,36.8409,36.8617,36.82,36.8478,69800.0
2010-02-22 10:25:00,53.05,53.13,53.01,53.06,58500.0,36.8548,36.9104,36.827,36.8617,58500.0
2010-02-22 10:30:00,53.06,53.13,53.03,53.11,30800.0,36.8617,36.9104,36.8409,36.8965,30800.0
2010-02-22 10:35:00,53.11,53.16,53.1,53.15,33300.0,36.8965,36.9312,36.8895,36.9243,33300.0
2010-02-22 10:40:00,53.16,53.16,53.11,53.13,38700.0,36.9312,36.9312,36.8965,36.9104,38700.0
2010-02-22 10:45:00,53.13,53.17,53.1,53.15,117100.0,36.9104,36.9381,36.8895,36.9243,117100.0
2010-02-22 10:50:00,53.15,53.29,53.12,53.28,43400.0,36.9243,37.0215,36.9034,37.0146,43400.0
2010-02-22 10:55:00,53.28,53.28,53.21,53.23,41000.0,37.0146,37.0146,36.9659,36.9798,41000.0
2010-02-22 11:00:00,53.23,53.25,53.17,53.17,39400.0,36.9798,36.9937,36.9381,36.9381,39400.0
2010-02-22 11:05:00,53.16,53.19,53.11,53.15,54400.0,36.9312,36.952,36.8965,36.9243,54400.0
2010-02-22 11:10:00,53.15,53.18,53.12,53.15,51200.0,36.9243,36.9451,36.9034,36.9243,51200.0
2010-02-22 11:15:00,53.13,53.17,53.12,53.12,41800.0,36.9104,36.9381,36.9034,36.9034,41800.0
2010-02-22 11:20:00,53.12,53.16,53.08,53.15,36600.0,36.9034,36.9312,36.8756,36.9243,36600.0
2010-02-22 11:25:00,53.15,53.16,53.06,53.15,31900.0,36.9243,36.9312,36.8617,36.9243,31900.0
2010-02-22 11:30:00,53.15,53.16,53.05,53.07,26400.0,36.9243,36.9312,36.8548,36.8687,26400.0
2010-02-22 11:35:00,53.06,53.07,53.0,53.0,43700.0,36.8617,36.8687,36.82,36.82,43700.0
2010-02-22 11:40:00,53.01,53.02,52.98,53.0,71900.0,36.827,36.8339,36.8061,36.82,71900.0
2010-02-22 11:45:00,53.0,53.03,52.99,53.0,61600.0,36.82,36.8409,36.8131,36.82,61600.0
2010-02-22 11:50:00,53.0,53.01,52.95,52.97,48700.0,36.82,36.827,36.7853,36.7992,48700.0
2010-02-22 11:55:00,52.97,53.02,52.95,53.0,54300.0,36.7992,36.8339,36.7853,36.82,54300.0
2010-02-22 12:00:00,53.01,53.02,52.98,53.02,53100.0,36.827,36.8339,36.8061,36.8339,53100.0
2010-02-22 12:05:00,53.01,53.02,52.97,52.99,54800.0,36.827,36.8339,36.7992,36.8131,54800.0
2010-02-22 12:10:00,52.99,53.03,52.96,52.99,98000.0,36.8131,36.8409,36.7923,36.8131,98000.0
2010-02-22 12:15:00,52.99,53.03,52.96,53.03,59600.0,36.8131,36.8409,36.7923,36.8409,59600.0
2010-02-22 12:20:00,53.03,53.05,53.03,53.05,17900.0,36.8409,36.8548,36.8409,36.8548,17900.0
2010-02-22 12:25:00,53.04,53.08,53.02,53.04,57500.0,36.8478,36.8756,36.8339,36.8478,57500.0
2010-02-22 12:30:00,53.04,53.08,53.04,53.06,17300.0,36.8478,36.8756,36.8478,36.8617,17300.0
2010-02-22 12:35:00,53.07,53.11,53.03,53.04,35100.0,36.8687,36.8965,36.8409,36.8478,35100.0
2010-02-22 12:40:00,53.05,53.05,53.02,53.03,17600.0,36.8548,36.8548,36.8339,36.8409,17600.0
2010-02-22 12:45:00,53.02,53.06,53.01,53.05,31200.0,36.8339,36.8617,36.827,36.8548,31200.0
2010-02-22 12:50:00,53.05,53.07,53.03,53.04,53800.0,36.8548,36.8687,36.8409,36.8478,53800.0
2010-02-22 12:55:00,53.04,53.07,53.03,53.05,20900.0,36.8478,36.8687,36.8409,36.8548,20900.0
2010-02-22 13:00:00,53.06,53.1,53.03,53.05,20300.0,36.8617,36.8895,36.8409,36.8548,20300.0
2010-02-22 13:05:00,53.05,53.07,53.04,53.04,28900.0,36.8548,36.8687,36.8478,36.8478,28900.0
2010-02-22 13:10:00,53.05,53.06,53.04,53.05,30100.0,36.8548,36.8617,36.8478,36.8548,30100.0
2010-02-22 13:15:00,53.06,53.09,53.05,53.07,22000.0,36.8617,36.8826,36.8548,36.8687,22000.0
2010-02-22 13:20:00,53.08,53.11,53.05,53.07,35200.0,36.8756,36.8965,36.8548,36.8687,35200.0
2010-02-22 13:25:00,53.07,53.07,53.02,53.07,28500.0,36.8687,36.8687,36.8339,36.8687,28500.0
2010-02-22 13:30:00,53.07,53.11,53.06,53.08,30500.0,36.8687,36.8965,36.8617,36.8756,30500.0
2010-02-22 13:35:00,53.09,53.1,53.06,53.06,32400.0,36.8826,36.8895,36.8617,36.8617,32400.0
2010-02-22 13:40:00,53.06,53.13,53.06,53.13,29600.0,36.8617,36.9104,36.8617,36.9104,29600.0
2010-02-22 13:45:00,53.13,53.18,53.13,53.17,39000.0,36.9104,36.9451,36.9104,36.9381,39000.0
2010-02-22 13:50:00,53.17,53.17,53.11,53.12,41800.0,36.9381,36.9381,36.8965,36.9034,41800.0
2010-02-22 13:55:00,53.12,53.13,53.07,53.08,25800.0,36.9034,36.9104,36.8687,36.8756,25800.0
2010-02-22 14:00:00,53.09,53.12,53.07,53.1,54000.0,36.8826,36.9034,36.8687,36.8895,54000.0
2010-02-22 14:05:00,53.09,53.09,53.05,53.08,21500.0,36.8826,36.8826,36.8548,36.8756,21500.0
2010-02-22 14:10:00,53.08,53.1,53.06,53.08,26500.0,36.8756,36.8895,36.8617,36.8756,26500.0
2010-02-22 14:15:00,53.09,53.11,53.06,53.06,72000.0,36.8826,36.8965,36.8617,36.8617,72000.0
2010-02-22 14:20:00,53.06,53.1,53.03,53.1,49900.0,36.8617,36.8895,36.8409,36.8895,49900.0
2010-02-22 14:25:00,53.1,53.1,53.04,53.04,22900.0,36.8895,36.8895,36.8478,36.8478,22900.0
2010-02-22 14:30:00,53.05,53.1,53.04,53.07,59500.0,36.8548,36.8895,36.8478,36.8687,59500.0
2010-02-22 14:35:00,53.07,53.1,53.05,53.08,31400.0,36.8687,36.8895,36.8548,36.8756,31400.0
2010-02-22 14:40:00,53.09,53.11,53.07,53.1,58100.0,36.8826,36.8965,36.8687,36.8895,58100.0
2010-02-22 14:45:00,53.1,53.16,53.07,53.15,87300.0,36.8895,36.9312,36.8687,36.9243,87300.0
2010-02-22 14:50:00,53.15,53.18,53.11,53.13,22700.0,36.9243,36.9451,36.8965,36.9104,22700.0
2010-02-22 14:55:00,53.13,53.16,53.13,53.14,24700.0,36.9104,36.9312,36.9104,36.9173,24700.0
2010-02-22 15:00:00,53.14,53.15,53.03,53.03,64600.0,36.9173,36.9243,36.8409,36.8409,64600.0
2010-02-22 15:05:00,53.03,53.13,53.03,53.11,69000.0,36.8409,36.9104,36.8409,36.8965,69000.0
2010-02-22 15:10:00,53.11,53.11,53.07,53.11,46800.0,36.8965,36.8965,36.8687,36.8965,46800.0
2010-02-22 15:15:00,53.11,53.11,53.08,53.1,78900.0,36.8965,36.8965,36.8756,36.8895,78900.0
2010-02-22 15:20:00,53.1,53.1,53.08,53.09,64600.0,36.8895,36.8895,36.8756,36.8826,64600.0
2010-02-22 15:25:00,53.08,53.1,53.08,53.09,34700.0,36.8756,36.8895,36.8756,36.8826,34700.0
2010-02-22 15:30:00,53.09,53.09,53.02,53.05,89400.0,36.8826,36.8826,36.8339,36.8548,89400.0
2010-02-22 15:35:00,53.05,53.08,53.03,53.08,40500.0,36.8548,36.8756,36.8409,36.8756,40500.0
2010-02-22 15:40:00,53.07,53.1,53.0,53.03,133800.0,36.8687,36.8895,36.82,36.8409,133800.0
2010-02-22 15:45:00,53.03,53.04,52.99,53.0,154800.0,36.8409,36.8478,36.8131,36.82,154800.0
2010-02-22 15:50:00,53.01,53.02,52.97,52.98,177200.0,36.827,36.8339,36.7992,36.8061,177200.0
2010-02-22 15:55:00,52.98,53.02,52.96,52.99,166200.0,36.8061,36.8339,36.7923,36.8131,166200.0
2010-02-23 09:30:00,52.73,52.77,52.63,52.71,86200.0,36.6325,36.6603,36.563,36.6186,86200.0
2010-02-23 09:35:00,52.72,53.02,52.7,53.0,94600.0,36.6255,36.8339,36.6116,36.82,94600.0
2010-02-23 09:40:00,53.01,53.17,52.98,53.06,66700.0,36.827,36.9381,36.8061,36.8617,66700.0
2010-02-23 09:45:00,53.07,53.34,53.07,53.25,74200.0,36.8687,37.0562,36.8687,36.9937,74200.0
2010-02-23 09:50:00,53.24,53.34,53.11,53.33,72000.0,36.9868,37.0562,36.8965,37.0493,72000.0
2010-02-23 09:55:00,53.33,53.42,53.27,53.29,55300.0,37.0493,37.1118,37.0076,37.0215,55300.0
2010-02-23 10:00:00,53.32,53.32,52.96,53.08,85800.0,37.0424,37.0424,36.7923,36.8756,85800.0
2010-02-23 10:05:00,53.08,53.23,53.05,53.15,84400.0,36.8756,36.9798,36.8548,36.9243,84400.0
2010-02-23 10:10:00,53.14,53.19,53.04,53.11,97900.0,36.9173,36.952,36.8478,36.8965,97900.0
2010-02-23 10:15:00,53.09,53.18,53.04,53.1,73800.0,36.8826,36.9451,36.8478,36.8895,73800.0
2010-02-23 10:20:00,53.09,53.15,53.02,53.11,58400.0,36.8826,36.9243,36.8339,36.8965,58400.0
2010-02-23 10:25:00,53.11,53.16,53.07,53.11,44700.0,36.8965,36.9312,36.8687,36.8965,44700.0
2010-02-23 10:30:00,53.11,53.14,52.98,53.04,80400.0,36.8965,36.9173,36.8061,36.8478,80400.0
2010-02-23 10:35:00,53.04,53.11,53.01,53.11,66500.0,36.8478,36.8965,36.827,36.8965,66500.0
2010-02-23 10:40:00,53.12,53.14,53.05,53.13,32600.0,36.9034,36.9173,36.8548,36.9104,32600.0
2010-02-23 10:45:00,53.13,53.22,53.1,53.13,55200.0,36.9104,36.9729,36.8895,36.9104,55200.0
2010-02-23 10:50:00,53.12,53.21,53.09,53.21,39500.0,36.9034,36.9659,36.8826,36.9659,39500.0
2010-02-23 10:55:00,53.2,53.3,53.2,53.29,61100.0,36.959,37.0285,36.959,37.0215,61100.0
2010-02-23 11:00:00,53.29,53.36,53.23,53.24,44100.0,37.0215,37.0701,36.9798,36.9868,44100.0
2010-02-23 11:05:00,53.24,53.25,53.2,53.22,38200.0,36.9868,36.9937,36.959,36.9729,38200.0
2010-02-23 11:10:00,53.23,53.24,53.18,53.23,19500.0,36.9798,36.9868,36.9451,36.9798,19500.0
2010-02-23 11:15:00,53.23,53.27,53.19,53.26,39500.0,36.9798,37.0076,36.952,37.0007,39500.0
2010-02-23 11:20:00,53.27,53.32,53.26,53.29,23100.0,37.0076,37.0424,37.0007,37.0215,23100.0
2010-02-23 11:25:00,53.29,53.29,53.17,53.21,38700.0,37.0215,37.0215,36.9381,36.9659,38700.0
2010-02-23 11:30:00,53.21,53.22,53.19,53.2,77800.0,36.9659,36.9729,36.952,36.959,77800.0
2010-02-23 11:35:00,53.19,53.21,53.11,53.13,65100.0,36.952,36.9659,36.8965,36.9104,65100.0
2010-02-23 11:40:00,53.13,53.13,53.1,53.1,31000.0,36.9104,36.9104,36.8895,36.8895,31000.0
2010-02-23 11:45:00,53.09,53.1,53.03,53.05,42500.0,36.8826,36.8895,36.8409,36.8548,42500.0
2010-02-23 11:50:00,53.04,53.05,52.98,53.03,38600.0,36.8478,36.8548,36.8061,36.8409,38600.0
2010-02-23 11:55:00,53.02,53.03,52.97,52.99,34700.0,36.8339,36.8409,36.7992,36.8131,34700.0
2010-02-23 12:00:00,52.99,53.01,52.97,53.01,35000.0,36.8131,36.827,36.7992,36.827,35000.0
2010-02-23 12:05:00,53.0,53.02,52.97,53.0,32400.0,36.82,36.8339,36.7992,36.82,32400.0
2010-02-23 12:10:00,52.99,53.04,52.98,52.99,43400.0,36.8131,36.8478,36.8061,36.8131,43400.0
2010-02-23 12:15:00,53.0,53.04,52.96,52.97,45800.0,36.82,36.8478,36.7923,36.7992,45800.0
2010-02-23 12:20:00,52.98,53.03,52.94,53.01,59700.0,36.8061,36.8409,36.7784,36.827,59700.0
2010-02-23 12:25:00,53.02,53.04,52.97,52.97,41900.0,36.8339,36.8478,36.7992,36.7992,41900.0
2010-02-23 12:30:00,52.96,53.01,52.95,52.95,46100.0,36.7923,36.827,36.7853,36.7853,46100.0
2010-02-23 12:35:00,52.95,52.95,52.88,52.9,57700.0,36.7853,36.7853,36.7367,36.7506,57700.0
2010-02-23 12:40:00,52.9,52.91,52.82,52.84,56600.0,36.7506,36.7575,36.695,36.7089,56600.0
2010-02-23 12:45:00,52.84,52.86,52.79,52.86,45900.0,36.7089,36.7228,36.6742,36.7228,45900.0
2010-02-23 12:50:00,52.86,52.88,52.81,52.81,31200.0,36.7228,36.7367,36.688,36.688,31200.0
2010-02-23 12:55:00,52.81,52.81,52.77,52.8,55800.0,36.688,36.688,36.6603,36.6811,55800.0
2010-02-23 13:00:00,52.8,52.83,52.78,52.79,36900.0,36.6811,36.7019,36.6672,36.6742,36900.0
2010-02-23 13:05:00,52.79,52.83,52.74,52.78,73200.0,36.6742,36.7019,36.6394,36.6672,73200.0
2010-02-23 13:10:00,52.79,52.8,52.69,52.71,46100.0,36.6742,36.6811,36.6047,36.6186,46100.0
2010-02-23 13:15:00,52.7,52.75,52.69,52.72,50900.0,36.6116,36.6464,36.6047,36.6255,50900.0
2010-02-23 13:20:00,52.72,52.74,52.7,52.74,44300.0,36.6255,36.6394,36.6116,36.6394,44300.0
2010-02-23 13:25:00,52.73,52.77,52.71,52.75,49900.0,36.6325,36.6603,36.6186,36.6464,49900.0
2010-02-23 13:30:00,52.75,52.76,52.68,52.68,51100.0,36.6464,36.6533,36.5977,36.5977,51100.0
2010-02-23 13:35:00,52.69,52.71,52.65,52.66,75800.0,36.6047,36.6186,36.5769,36.5838,75800.0
2010-02-23 13:40:00,52.67,52.67,52.59,52.63,74800.0,36.5908,36.5908,36.5352,36.563,74800.0
2010-02-23 13:45:00,52.62,52.67,52.62,52.63,109500.0,36.5561,36.5908,36.5561,36.563,109500.0
2010-02-23 13:50:00,52.63,52.64,52.55,52.57,113900.0,36.563,36.5699,36.5074,36.5213,113900.0
2010-02-23 13:55:00,52.56,52.57,52.44,52.47,136300.0,36.5144,36.5213,36.431,36.4518,136300.0
2010-02-23 14:00:00,52.48,52.48,52.41,52.43,100200.0,36.4588,36.4588,36.4102,36.4241,100200.0
2010-02-23 14:05:00,52.43,52.5,52.42,52.49,64400.0,36.4241,36.4727,36.4171,36.4657,64400.0
2010-02-23 14:10:00,52.48,52.55,52.44,52.44,186400.0,36.4588,36.5074,36.431,36.431,186400.0
2010-02-23 14:15:00,52.46,52.5,52.43,52.47,94200.0,36.4449,36.4727,36.4241,36.4518,94200.0
2010-02-23 14:20:00,52.47,52.52,52.46,52.48,79800.0,36.4518,36.4866,36.4449,36.4588,79800.0
2010-02-23 14:25:00,52.48,52.5,52.46,52.49,72000.0,36.4588,36.4727,36.4449,36.4657,72000.0
2010-02-23 14:30:00,52.49,52.53,52.47,52.53,86400.0,36.4657,36.4935,36.4518,36.4935,86400.0
2010-02-23 14:35:00,52.53,52.53,52.45,52.48,129200.0,36.4935,36.4935,36.4379,36.4588,129200.0
2010-02-23 14:40:00,52.48,52.58,52.47,52.48,89300.0,36.4588,36.5283,36.4518,36.4588,89300.0
2010-02-23 14:45:00,52.49,52.49,52.44,52.45,90900.0,36.4657,36.4657,36.431,36.4379,90900.0
2010-02-23 14:50:00,52.46,52.54,52.46,52.53,70400.0,36.4449,36.5005,36.4449,36.4935,70400.0
2010-02-23 14:55:00,52.53,52.54,52.49,52.52,86600.0,36.4935,36.5005,36.4657,36.4866,86600.0
2010-02-23 15:00:00,52.51,52.51,52.48,52.49,101800.0,36.4796,36.4796,36.4588,36.4657,101800.0
2010-02-23 15:05:00,52.49,52.51,52.45,52.47,56700.0,36.4657,36.4796,36.4379,36.4518,56700.0
2010-02-23 15:10:00,52.47,52.56,52.46,52.56,70000.0,36.4518,36.5144,36.4449,36.5144,70000.0
2010-02-23 15:15:00,52.56,52.66,52.54,52.65,112000.0,36.5144,36.5838,36.5005,36.5769,112000.0
2010-02-23 15:20:00,52.65,52.65,52.6,52.6,72100.0,36.5769,36.5769,36.5422,36.5422,72100.0
2010-02-23 15:25:00,52.6,52.69,52.6,52.66,95300.0,36.5422,36.6047,36.5422,36.5838,95300.0
2010-02-23 15:30:00,52.65,52.68,52.52,52.52,107400.0,36.5769,36.5977,36.4866,36.4866,107400.0
2010-02-23 15:35:00,52.52,52.59,52.51,52.59,91200.0,36.4866,36.5352,36.4796,36.5352,91200.0
2010-02-23 15:40:00,52.58,52.59,52.45,52.45,93100.0,36.5283,36.5352,36.4379,36.4379,93100.0
2010-02-23 15:45:00,52.45,52.51,52.44,52.48,218500.0,36.4379,36.4796,36.431,36.4588,218500.0
2010-02-23 15:50:00,52.48,52.48,52.39,52.41,175400.0,36.4588,36.4588,36.3963,36.4102,175400.0
2010-02-23 15:55:00,52.41,52.42,52.32,52.38,264900.0,36.4102,36.4171,36.3476,36.3893,264900.0
2010-02-24 09:30:00,52.68,52.76,52.4,52.69,67200.0,36.5977,36.6533,36.4032,36.6047,67200.0
2010-02-24 09:35:00,52.69,52.84,52.63,52.78,72200.0,36.6047,36.7089,36.563,36.6672,72200.0
2010-02-24 09:40:00,52.78,52.97,52.68,52.87,93500.0,36.6672,36.7992,36.5977,36.7297,93500.0
2010-02-24 09:45:00,52.88,52.94,52.84,52.85,88900.0,36.7367,36.7784,36.7089,36.7158,88900.0
2010-02-24 09:50:00,52.86,52.88,52.74,52.75,57800.0,36.7228,36.7367,36.6394,36.6464,57800.0
2010-02-24 09:55:00,52.75,52.81,52.72,52.79,50300.0,36.6464,36.688,36.6255,36.6742,50300.0
2010-02-24 10:00:00,52.79,52.9,52.61,52.82,162300.0,36.6742,36.7506,36.5491,36.695,162300.0
2010-02-24 10:05:00,52.85,52.87,52.68,52.7,105600.0,36.7158,36.7297,36.5977,36.6116,105600.0
2010-02-24 10:10:00,52.7,52.86,52.67,52.81,85200.0,36.6116,36.7228,36.5908,36.688,85200.0
2010-02-24 10:15:00,52.81,52.83,52.72,52.8,86300.0,36.688,36.7019,36.6255,36.6811,86300.0
2010-02-24 10:20:00,52.8,52.8,52.71,52.8,62500.0,36.6811,36.6811,36.6186,36.6811,62500.0
2010-02-24 10:25:00,52.8,52.83,52.67,52.71,69900.0,36.6811,36.7019,36.5908,36.6186,69900.0
2010-02-24 10:30:00,52.7,52.79,52.66,52.79,39400.0,36.6116,36.6742,36.5838,36.6742,39400.0
2010-02-24 10:35:00,52.79,52.79,52.66,52.74,212800.0,36.6742,36.6742,36.5838,36.6394,212800.0
2010-02-24 10:40:00,52.74,52.8,52.69,52.73,99500.0,36.6394,36.6811,36.6047,36.6325,99500.0
2010-02-24 10:45:00,52.74,52.81,52.7,52.76,182100.0,36.6394,36.688,36.6116,36.6533,182100.0
2010-02-24 10:50:00,52.75,52.76,52.71,52.75,89000.0,36.6464,36.6533,36.6186,36.6464,89000.0
2010-02-24 10:55:00,52.74,52.76,52.71,52.74,53100.0,36.6394,36.6533,36.6186,36.6394,53100.0
2010-02-24 11:00:00,52.74,52.78,52.7,52.75,74200.0,36.6394,36.6672,36.6116,36.6464,74200.0
2010-02-24 11:05:00,52.74,52.78,52.72,52.74,95500.0,36.6394,36.6672,36.6255,36.6394,95500.0
2010-02-24 11:10:00,52.74,52.75,52.7,52.72,50500.0,36.6394,36.6464,36.6116,36.6255,50500.0
2010-02-24 11:15:00,52.73,52.79,52.72,52.79,52600.0,36.6325,36.6742,36.6255,36.6742,52600.0
2010-02-24 11:20:00,52.79,52.8,52.73,52.75,63800.0,36.6742,36.6811,36.6325,36.6464,63800.0
2010-02-24 11:25:00,52.75,52.79,52.73,52.77,42900.0,36.6464,36.6742,36.6325,36.6603,42900.0
2010-02-24 11:30:00,52.77,52.83,52.76,52.83,56100.0,36.6603,36.7019,36.6533,36.7019,56100.0
2010-02-24 11:35:00,52.82,52.83,52.74,52.74,72400.0,36.695,36.7019,36.6394,36.6394,72400.0
2010-02-24 11:40:00,52.74,52.78,52.74,52.77,54500.0,36.6394,36.6672,36.6394,36.6603,54500.0
2010-02-24 11:45:00,52.77,52.79,52.75,52.78,41500.0,36.6603,36.6742,36.6464,36.6672,41500.0
2010-02-24 11:50:00,52.77,52.79,52.76,52.77,40600.0,36.6603,36.6742,36.6533,36.6603,40600.0
2010-02-24 11:55:00,52.77,52.82,52.76,52.77,40100.0,36.6603,36.695,36.6533,36.6603,40100.0
2010-02-24 12:00:00,52.76,52.79,52.73,52.73,25400.0,36.6533,36.6742,36.6325,36.6325,25400.0
2010-02-24 12:05:00,52.73,52.74,52.71,52.71,28600.0,36.6325,36.6394,36.6186,36.6186,28600.0
2010-02-24 12:10:00,52.71,52.75,52.7,52.75,22400.0,36.6186,36.6464,36.6116,36.6464,22400.0
2010-02-24 12:15:00,52.75,52.78,52.72,52.76,66300.0,36.6464,36.6672,36.6255,36.6533,66300.0
2010-02-24 12:20:00,52.76,52.76,52.72,52.72,76200.0,36.6533,36.6533,36.6255,36.6255,76200.0
2010-02-24 12:25:00,52.73,52.77,52.73,52.74,89500.0,36.6325,36.6603,36.6325,36.6394,89500.0
2010-02-24 12:30:00,52.73,52.74,52.72,52.74,40000.0,36.6325,36.6394,36.6255,36.6394,40000.0
2010-02-24 12:35:00,52.74,52.75,52.7,52.71,28800.0,36.6394,36.6464,36.6116,36.6186,28800.0
2010-02-24 12:40:00,52.71,52.75,52.71,52.71,62300.0,36.6186,36.6464,36.6186,36.6186,62300.0
2010-02-24 12:45:00,52.72,52.74,52.72,52.72,32100.0,36.6255,36.6394,36.6255,36.6255,32100.0
2010-02-24 12:50:00,52.72,52.72,52.68,52.68,42400.0,36.6255,36.6255,36.5977,36.5977,42400.0
2010-02-24 12:55:00,52.68,52.68,52.65,52.65,41900.0,36.5977,36.5977,36.5769,36.5769,41900.0
2010-02-24 13:00:00,52.66,52.66,52.56,52.58,71900.0,36.5838,36.5838,36.5144,36.5283,71900.0
2010-02-24 13:05:00,52.58,52.66,52.58,52.62,63700.0,36.5283,36.5838,36.5283,36.5561,63700.0
2010-02-24 13:10:00,52.62,52.7,52.62,52.68,43500.0,36.5561,36.6116,36.5561,36.5977,43500.0
2010-02-24 13:15:00,52.69,52.71,52.65,52.65,109700.0,36.6047,36.6186,36.5769,36.5769,109700.0
2010-02-24 13:20:00,52.65,52.71,52.64,52.71,18500.0,36.5769,36.6186,36.5699,36.6186,18500.0
2010-02-24 13:25:00,52.7,52.71,52.67,52.68,18400.0,36.6116,36.6186,36.5908,36.5977,18400.0
2010-02-24 13:30:00,52.67,52.69,52.65,52.65,20800.0,36.5908,36.6047,36.5769,36.5769,20800.0
2010-02-24 13:35:00,52.65,52.7,52.64,52.7,20900.0,36.5769,36.6116,36.5699,36.6116,20900.0
2010-02-24 13:40:00,52.69,52.73,52.67,52.7,35700.0,36.6047,36.6325,36.5908,36.6116,35700.0
2010-02-24 13:45:00,52.7,52.75,52.68,52.74,34800.0,36.6116,36.6464,36.5977,36.6394,34800.0
2010-02-24 13:50:00,52.74,52.79,52.72,52.77,28700.0,36.6394,36.6742,36.6255,36.6603,28700.0
2010-02-24 13:55:00,52.77,52.78,52.75,52.77,18200.0,36.6603,36.6672,36.6464,36.6603,18200.0
2010-02-24 14:00:00,52.77,52.79,52.69,52.69,38600.0,36.6603,36.6742,36.6047,36.6047,38600.0
2010-02-24 14:05:00,52.69,52.72,52.67,52.69,83500.0,36.6047,36.6255,36.5908,36.6047,83500.0
2010-02-24 14:10:00,52.68,52.73,52.68,52.71,39700.0,36.5977,36.6325,36.5977,36.6186,39700.0
2010-02-24 14:15:00,52.7,52.73,52.66,52.7,23100.0,36.6116,36.6325,36.5838,36.6116,23100.0
2010-02-24 14:20:00,52.69,52.72,52.67,52.69,43700.0,36.6047,36.6255,36.5908,36.6047,43700.0
2010-02-24 14:25:00,52.7,52.7,52.67,52.68,27600.0,36.6116,36.6116,36.5908,36.5977,27600.0
2010-02-24 14:30:00,52.68,52.69,52.56,52.59,106000.0,36.5977,36.6047,36.5144,36.5352,106000.0
2010-02-24 14:35:00,52.59,52.61,52.56,52.57,58900.0,36.5352,36.5491,36.5144,36.5213,58900.0
2010-02-24 14:40:00,52.56,52.64,52.51,52.63,39100.0,36.5144,36.5699,36.4796,36.563,39100.0
2010-02-24 14:45:00,52.64,52.67,52.61,52.65,43800.0,36.5699,36.5908,36.5491,36.5769,43800.0
2010-02-24 14:50:00,52.66,52.68,52.62,52.66,43900.0,36.5838,36.5977,36.5561,36.5838,43900.0
2010-02-24 14:55:00,52.66,52.69,52.61,52.61,43700.0,36.5838,36.6047,36.5491,36.5491,43700.0
2010-02-24 15:00:00,52.61,52.66,52.61,52.65,55000.0,36.5491,36.5838,36.5491,36.5769,55000.0
2010-02-24 15:05:00,52.65,52.71,52.65,52.69,54300.0,36.5769,36.6186,36.5769,36.6047,54300.0
2010-02-24 15:10:00,52.7,52.74,52.68,52.72,68700.0,36.6116,36.6394,36.5977,36.6255,68700.0
2010-02-24 15:15:00,52.72,52.76,52.72,52.72,65400.0,36.6255,36.6533,36.6255,36.6255,65400.0
2010-02-24 15:20:00,52.72,52.73,52.66,52.68,88000.0,36.6255,36.6325,36.5838,36.5977,88000.0
2010-02-24 15:25:00,52.68,52.71,52.67,52.68,63300.0,36.5977,36.6186,36.5908,36.5977,63300.0
2010-02-24 15:30:00,52.68,52.73,52.65,52.73,106600.0,36.5977,36.6325,36.5769,36.6325,106600.0
2010-02-24 15:35:00,52.73,52.8,52.73,52.78,111600.0,36.6325,36.6811,36.6325,36.6672,111600.0
2010-02-24 15:40:00,52.78,52.84,52.78,52.81,125400.0,36.6672,36.7089,36.6672,36.688,125400.0
2010-02-24 15:45:00,52.8,52.82,52.73,52.75,140800.0,36.6811,36.695,36.6325,36.6464,140800.0
2010-02-24 15:50:00,52.74,52.79,52.72,52.79,159100.0,36.6394,36.6742,36.6255,36.6742,159100.0
2010-02-24 15:55:00,52.78,52.81,52.75,52.75,230300.0,36.6672,36.688,36.6464,36.6464,230300.0
2010-02-25 09:30:00,52.12,52.63,52.12,52.58,119900.0,36.2087,36.563,36.2087,36.5283,119900.0
2010-02-25 09:35:00,52.59,52.63,52.46,52.51,96900.0,36.5352,36.563,36.4449,36.4796,96900.0
2010-02-25 09:40:00,52.52,52.62,52.39,52.43,63800.0,36.4866,36.5561,36.3963,36.4241,63800.0
2010-02-25 09:45:00,52.44,52.62,52.35,52.55,77500.0,36.431,36.5561,36.3685,36.5074,77500.0
2010-02-25 09:50:00,52.55,52.63,52.46,52.53,63200.0,36.5074,36.563,36.4449,36.4935,63200.0
2010-02-25 09:55:00,52.53,52.56,52.36,52.43,72000.0,36.4935,36.5144,36.3754,36.4241,72000.0
2010-02-25 10:00:00,52.4,52.43,52.28,52.37,69100.0,36.4032,36.4241,36.3198,36.3824,69100.0
2010-02-25 10:05:00,52.36,52.48,52.36,52.42,107500.0,36.3754,36.4588,36.3754,36.4171,107500.0
2010-02-25 10:10:00,52.42,52.45,52.34,52.35,46300.0,36.4171,36.4379,36.3615,36.3685,46300.0
2010-02-25 10:15:00,52.35,52.44,52.34,52.39,70200.0,36.3685,36.431,36.3615,36.3963,70200.0
2010-02-25 10:20:00,52.4,52.44,52.33,52.37,65400.0,36.4032,36.431,36.3546,36.3824,65400.0
2010-02-25 10:25:00,52.37,52.48,52.33,52.43,42800.0,36.3824,36.4588,36.3546,36.4241,42800.0
2010-02-25 10:30:00,52.41,52.49,52.38,52.45,65200.0,36.4102,36.4657,36.3893,36.4379,65200.0
2010-02-25 10:35:00,52.46,52.46,52.38,52.4,40400.0,36.4449,36.4449,36.3893,36.4032,40400.0
2010-02-25 10:40:00,52.39,52.43,52.37,52.4,43500.0,36.3963,36.4241,36.3824,36.4032,43500.0
2010-02-25 10:45:00,52.4,52.43,52.35,52.35,43400.0,36.4032,36.4241,36.3685,36.3685,43400.0
2010-02-25 10:50:00,52.35,52.44,52.35,52.41,40900.0,36.3685,36.431,36.3685,36.4102,40900.0
2010-02-25 10:55:00,52.41,52.45,52.38,52.45,53600.0,36.4102,36.4379,36.3893,36.4379,53600.0
2010-02-25 11:00:00,52.45,52.46,52.35,52.35,54300.0,36.4379,36.4449,36.3685,36.3685,54300.0
2010-02-25 11:05:00,52.35,52.42,52.35,52.37,46000.0,36.3685,36.4171,36.3685,36.3824,46000.0
2010-02-25 11:10:00,52.37,52.38,52.28,52.29,46300.0,36.3824,36.3893,36.3198,36.3268,46300.0
2010-02-25 11:15:00,52.29,52.33,52.25,52.31,31500.0,36.3268,36.3546,36.299,36.3407,31500.0
2010-02-25 11:20:00,52.32,52.36,52.28,52.35,41200.0,36.3476,36.3754,36.3198,36.3685,41200.0
2010-02-25 11:25:00,52.37,52.4,52.25,52.25,59100.0,36.3824,36.4032,36.299,36.299,59100.0
2010-02-25 11:30:00,52.25,52.4,52.25,52.36,56600.0,36.299,36.4032,36.299,36.3754,56600.0
2010-02-25 11:35:00,52.37,52.39,52.34,52.35,20600.0,36.3824,36.3963,36.3615,36.3685,20600.0
2010-02-25 11:40:00,52.35,52.44,52.35,52.4,34400.0,36.3685,36.431,36.3685,36.4032,34400.0
2010-02-25 11:45:00,52.41,52.44,52.37,52.41,43500.0,36.4102,36.431,36.3824,36.4102,43500.0
2010-02-25 11:50:00,52.4,52.42,52.37,52.37,19700.0,36.4032,36.4171,36.3824,36.3824,19700.0
2010-02-25 11:55:00,52.37,52.43,52.37,52.4,29000.0,36.3824,36.4241,36.3824,36.4032,29000.0
2010-02-25 12:00:00,52.4,52.46,52.39,52.44,44900.0,36.4032,36.4449,36.3963,36.431,44900.0
2010-02-25 12:05:00,52.44,52.5,52.44,52.5,40000.0,36.431,36.4727,36.431,36.4727,40000.0
2010-02-25 12:10:00,52.5,52.51,52.43,52.44,26500.0,36.4727,36.4796,36.4241,36.431,26500.0
2010-02-25 12:15:00,52.44,52.48,52.43,52.48,24200.0,36.431,36.4588,36.4241,36.4588,24200.0
2010-02-25 12:20:00,52.48,52.5,52.47,52.5,14400.0,36.4588,36.4727,36.4518,36.4727,14400.0
2010-02-25 12:25:00,52.49,52.51,52.44,52.45,34200.0,36.4657,36.4796,36.431,36.4379,34200.0
2010-02-25 12:30:00,52.46,52.47,52.43,52.47,17100.0,36.4449,36.4518,36.4241,36.4518,17100.0
2010-02-25 12:35:00,52.48,52.51,52.45,52.5,23700.0,36.4588,36.4796,36.4379,36.4727,23700.0
2010-02-25 12:40:00,52.5,52.55,52.49,52.51,49500.0,36.4727,36.5074,36.4657,36.4796,49500.0
2010-02-25 12:45:00,52.51,52.54,52.51,52.53,22800.0,36.4796,36.5005,36.4796,36.4935,22800.0
2010-02-25 12:50:00,52.53,52.56,52.53,52.55,25100.0,36.4935,36.5144,36.4935,36.5074,25100.0
2010-02-25 12:55:00,52.55,52.55,52.5,52.55,31700.0,36.5074,36.5074,36.4727,36.5074,31700.0
2010-02-25 13:00:00,52.55,52.57,52.53,52.53,21500.0,36.5074,36.5213,36.4935,36.4935,21500.0
2010-02-25 13:05:00,52.53,52.58,52.53,52.57,30900.0,36.4935,36.5283,36.4935,36.5213,30900.0
2010-02-25 13:10:00,52.57,52.61,52.56,52.61,28600.0,36.5213,36.5491,36.5144,36.5491,28600.0
2010-02-25 13:15:00,52.61,52.61,52.55,52.58,35600.0,36.5491,36.5491,36.5074,36.5283,35600.0
2010-02-25 13:20:00,52.58,52.61,52.57,52.59,33000.0,36.5283,36.5491,36.5213,36.5352,33000.0
2010-02-25 13:25:00,52.59,52.6,52.53,52.53,18300.0,36.5352,36.5422,36.4935,36.4935,18300.0
2010-02-25 13:30:00,52.53,52.55,52.51,52.55,26600.0,36.4935,36.5074,36.4796,36.5074,26600.0
2010-02-25 13:35:00,52.55,52.58,52.53,52.56,41200.0,36.5074,36.5283,36.4935,36.5144,41200.0
2010-02-25 13:40:00,52.56,52.58,52.55,52.58,21100.0,36.5144,36.5283,36.5074,36.5283,21100.0
2010-02-25 13:45:00,52.58,52.71,52.58,52.66,73100.0,36.5283,36.6186,36.5283,36.5838,73100.0
2010-02-25 13:50:00,52.67,52.74,52.66,52.69,53500.0,36.5908,36.6394,36.5838,36.6047,53500.0
2010-02-25 13:55:00,52.69,52.74,52.65,52.73,45800.0,36.6047,36.6394,36.5769,36.6325,45800.0
2010-02-25 14:00:00,52.73,52.85,52.73,52.84,107600.0,36.6325,36.7158,36.6325,36.7089,107600.0
2010-02-25 14:05:00,52.84,52.87,52.8,52.84,55300.0,36.7089,36.7297,36.6811,36.7089,55300.0
2010-02-25 14:10:00,52.84,52.88,52.83,52.85,46600.0,36.7089,36.7367,36.7019,36.7158,46600.0
2010-02-25 14:15:00,52.85,52.86,52.78,52.82,61600.0,36.7158,36.7228,36.6672,36.695,61600.0
2010-02-25 14:20:00,52.81,52.83,52.79,52.8,57200.0,36.688,36.7019,36.6742,36.6811,57200.0
2010-02-25 14:25:00,52.81,52.82,52.7,52.72,65600.0,36.688,36.695,36.6116,36.6255,65600.0
2010-02-25 14:30:00,52.73,52.75,52.68,52.72,96800.0,36.6325,36.6464,36.5977,36.6255,96800.0
2010-02-25 14:35:00,52.72,52.76,52.71,52.72,32000.0,36.6255,36.6533,36.6186,36.6255,32000.0
2010-02-25 14:40:00,52.72,52.75,52.7,52.73,25600.0,36.6255,36.6464,36.6116,36.6325,25600.0
2010-02-25 14:45:00,52.73,52.74,52.68,52.71,39700.0,36.6325,36.6394,36.5977,36.6186,39700.0
2010-02-25 14:50:00,52.72,52.76,52.7,52.76,33600.0,36.6255,36.6533,36.6116,36.6533,33600.0
2010-02-25 14:55:00,52.74,52.77,52.73,52.74,40900.0,36.6394,36.6603,36.6325,36.6394,40900.0
2010-02-25 15:00:00,52.74,52.76,52.7,52.74,33100.0,36.6394,36.6533,36.6116,36.6394,33100.0
2010-02-25 15:05:00,52.74,52.88,52.74,52.82,99300.0,36.6394,36.7367,36.6394,36.695,99300.0
2010-02-25 15:10:00,52.83,52.86,52.81,52.85,66500.0,36.7019,36.7228,36.688,36.7158,66500.0
2010-02-25 15:15:00,52.85,52.86,52.8,52.82,54200.0,36.7158,36.7228,36.6811,36.695,54200.0
2010-02-25 15:20:00,52.81,52.84,52.77,52.79,90400.0,36.688,36.7089,36.6603,36.6742,90400.0
2010-02-25 15:25:00,52.79,52.85,52.78,52.82,96600.0,36.6742,36.7158,36.6672,36.695,96600.0
2010-02-25 15:30:00,52.82,52.84,52.78,52.81,107400.0,36.695,36.7089,36.6672,36.688,107400.0
2010-02-25 15:35:00,52.81,52.84,52.71,52.74,136800.0,36.688,36.7089,36.6186,36.6394,136800.0
2010-02-25 15:40:00,52.74,52.81,52.72,52.75,181900.0,36.6394,36.688,36.6255,36.6464,181900.0
2010-02-25 15:45:00,52.75,52.83,52.73,52.74,209600.0,36.6464,36.7019,36.6325,36.6394,209600.0
2010-02-25 15:50:00,52.75,52.76,52.69,52.72,274200.0,36.6464,36.6533,36.6047,36.6255,274200.0
2010-02-25 15:55:00,52.73,52.78,52.72,52.78,340800.0,36.6325,36.6672,36.6255,36.6672,340800.0
2010-02-26 09:30:00,52.79,52.98,52.55,52.97,77200.0,36.6742,36.8061,36.5074,36.7992,77200.0
2010-02-26 09:35:00,52.97,52.99,52.81,52.92,57100.0,36.7992,36.8131,36.688,36.7645,57100.0
2010-02-26 09:40:00,52.9,52.95,52.75,52.78,71300.0,36.7506,36.7853,36.6464,36.6672,71300.0
2010-02-26 09:45:00,52.77,52.87,52.74,52.82,39700.0,36.6603,36.7297,36.6394,36.695,39700.0
2010-02-26 09:50:00,52.81,52.9,52.79,52.81,40200.0,36.688,36.7506,36.6742,36.688,40200.0
2010-02-26 09:55:00,52.81,52.85,52.65,52.65,44300.0,36.688,36.7158,36.5769,36.5769,44300.0
2010-02-26 10:00:00,52.67,52.73,52.6,52.6,65800.0,36.5908,36.6325,36.5422,36.5422,65800.0
2010-02-26 10:05:00,52.6,52.62,52.48,52.58,70300.0,36.5422,36.5561,36.4588,36.5283,70300.0
2010-02-26 10:10:00,52.58,52.65,52.54,52.55,91800.0,36.5283,36.5769,36.5005,36.5074,91800.0
2010-02-26 10:15:00,52.55,52.6,52.53,52.55,73000.0,36.5074,36.5422,36.4935,36.5074,73000.0
2010-02-26 10:20:00,52.55,52.65,52.54,52.64,81200.0,36.5074,36.5769,36.5005,36.5699,81200.0
2010-02-26 10:25:00,52.64,52.64,52.52,52.53,56300.0,36.5699,36.5699,36.4866,36.4935,56300.0
2010-02-26 10:30:00,52.53,52.64,52.53,52.6,113200.0,36.4935,36.5699,36.4935,36.5422,113200.0
2010-02-26 10:35:00,52.61,52.65,52.56,52.57,130500.0,36.5491,36.5769,36.5144,36.5213,130500.0
2010-02-26 10:40:00,52.57,52.63,52.52,52.52,75600.0,36.5213,36.563,36.4866,36.4866,75600.0
2010-02-26 10:45:00,52.53,52.55,52.41,52.42,80400.0,36.4935,36.5074,36.4102,36.4171,80400.0
2010-02-26 10:50:00,52.42,52.5,52.37,52.4,64500.0,36.4171,36.4727,36.3824,36.4032,64500.0
2010-02-26 10:55:00,52.39,52.43,52.36,52.41,54900.0,36.3963,36.4241,36.3754,36.4102,54900.0
2010-02-26 11:00:00,52.41,52.42,52.33,52.4,62700.0,36.4102,36.4171,36.3546,36.4032,62700.0
2010-02-26 11:05:00,52.4,52.45,52.38,52.44,49000.0,36.4032,36.4379,36.3893,36.431,49000.0
2010-02-26 11:10:00,52.44,52.56,52.44,52.55,55300.0,36.431,36.5144,36.431,36.5074,55300.0
2010-02-26 11:15:00,52.55,52.56,52.5,52.51,70600.0,36.5074,36.5144,36.4727,36.4796,70600.0
2010-02-26 11:20:00,52.51,52.56,52.48,52.53,38600.0,36.4796,36.5144,36.4588,36.4935,38600.0
2010-02-26 11:25:00,52.53,52.58,52.46,52.47,31000.0,36.4935,36.5283,36.4449,36.4518,31000.0
2010-02-26 11:30:00,52.46,52.5,52.38,52.39,48300.0,36.4449,36.4727,36.3893,36.3963,48300.0
2010-02-26 11:35:00,52.39,52.4,52.34,52.38,46600.0,36.3963,36.4032,36.3615,36.3893,46600.0
2010-02-26 11:40:00,52.37,52.46,52.36,52.44,41300.0,36.3824,36.4449,36.3754,36.431,41300.0
2010-02-26 11:45:00,52.44,52.48,52.41,52.42,41900.0,36.431,36.4588,36.4102,36.4171,41900.0
2010-02-26 11:50:00,52.42,52.5,52.42,52.48,55000.0,36.4171,36.4727,36.4171,36.4588,55000.0
2010-02-26 11:55:00,52.49,52.54,52.48,52.51,40100.0,36.4657,36.5005,36.4588,36.4796,40100.0
2010-02-26 12:00:00,52.52,52.52,52.45,52.46,31900.0,36.4866,36.4866,36.4379,36.4449,31900.0
2010-02-26 12:05:00,52.47,52.53,52.47,52.52,35700.0,36.4518,36.4935,36.4518,36.4866,35700.0
2010-02-26 12:10:00,52.53,52.54,52.5,52.51,47700.0,36.4935,36.5005,36.4727,36.4796,47700.0
2010-02-26 12:15:00,52.51,52.53,52.47,52.47,29400.0,36.4796,36.4935,36.4518,36.4518,29400.0
2010-02-26 12:20:00,52.47,52.54,52.47,52.52,28700.0,36.4518,36.5005,36.4518,36.4866,28700.0
2010-02-26 12:25:00,52.52,52.56,52.5,52.54,32200.0,36.4866,36.5144,36.4727,36.5005,32200.0
2010-02-26 12:30:00,52.54,52.55,52.5,52.52,21600.0,36.5005,36.5074,36.4727,36.4866,21600.0
2010-02-26 12:35:00,52.51,52.53,52.5,52.5,62300.0,36.4796,36.4935,36.4727,36.4727,62300.0
2010-02-26 12:40:00,52.5,52.55,52.5,52.51,23700.0,36.4727,36.5074,36.4727,36.4796,23700.0
2010-02-26 12:45:00,52.52,52.52,52.4,52.43,39600.0,36.4866,36.4866,36.4032,36.4241,39600.0
2010-02-26 12:50:00,52.43,52.43,52.36,52.38,48300.0,36.4241,36.4241,36.3754,36.3893,48300.0
2010-02-26 12:55:00,52.38,52.41,52.35,52.36,52400.0,36.3893,36.4102,36.3685,36.3754,52400.0
2010-02-26 13:00:00,52.37,52.44,52.34,52.4,50300.0,36.3824,36.431,36.3615,36.4032,50300.0
2010-02-26 13:05:00,52.41,52.44,52.39,52.4,31100.0,36.4102,36.431,36.3963,36.4032,31100.0
2010-02-26 13:10:00,52.41,52.42,52.36,52.41,51500.0,36.4102,36.4171,36.3754,36.4102,51500.0
2010-02-26 13:15:00,52.4,52.41,52.34,52.34,18000.0,36.4032,36.4102,36.3615,36.3615,18000.0
2010-02-26 13:20:00,52.34,52.36,52.34,52.35,20300.0,36.3615,36.3754,36.3615,36.3685,20300.0
2010-02-26 13:25:00,52.35,52.44,52.32,52.44,48900.0,36.3685,36.431,36.3476,36.431,48900.0
2010-02-26 13:30:00,52.43,52.49,52.36,52.48,53700.0,36.4241,36.4657,36.3754,36.4588,53700.0
2010-02-26 13:35:00,52.47,52.53,52.45,52.48,41600.0,36.4518,36.4935,36.4379,36.4588,41600.0
2010-02-26 13:40:00,52.48,52.5,52.44,52.48,30900.0,36.4588,36.4727,36.431,36.4588,30900.0
2010-02-26 13:45:00,52.47,52.61,52.46,52.6,72600.0,36.4518,36.5491,36.4449,36.5422,72600.0
2010-02-26 13:50:00,52.61,52.63,52.57,52.57,53100.0,36.5491,36.563,36.5213,36.5213,53100.0
2010-02-26 13:55:00,52.57,52.6,52.53,52.59,34000.0,36.5213,36.5422,36.4935,36.5352,34000.0
2010-02-26 14:00:00,52.59,52.59,52.48,52.51,30900.0,36.5352,36.5352,36.4588,36.4796,30900.0
2010-02-26 14:05:00,52.52,52.57,52.51,52.55,36300.0,36.4866,36.5213,36.4796,36.5074,36300.0
2010-02-26 14:10:00,52.56,52.63,52.55,52.59,43900.0,36.5144,36.563,36.5074,36.5352,43900.0
2010-02-26 14:15:00,52.59,52.62,52.53,52.53,42800.0,36.5352,36.5561,36.4935,36.4935,42800.0
2010-02-26 14:20:00,52.53,52.62,52.53,52.61,32500.0,36.4935,36.5561,36.4935,36.5491,32500.0
2010-02-26 14:25:00,52.62,52.63,52.54,52.54,35000.0,36.5561,36.563,36.5005,36.5005,35000.0
2010-02-26 14:30:00,52.54,52.55,52.49,52.5,28300.0,36.5005,36.5074,36.4657,36.4727,28300.0
2010-02-26 14:35:00,52.5,52.51,52.46,52.48,20900.0,36.4727,36.4796,36.4449,36.4588,20900.0
2010-02-26 14:40:00,52.49,52.49,52.48,52.49,24100.0,36.4657,36.4657,36.4588,36.4657,24100.0
2010-02-26 14:45:00,52.48,52.51,52.47,52.5,45300.0,36.4588,36.4796,36.4518,36.4727,45300.0
2010-02-26 14:50:00,52.5,52.51,52.45,52.48,55300.0,36.4727,36.4796,36.4379,36.4588,55300.0
2010-02-26 14:55:00,52.49,52.52,52.45,52.49,51900.0,36.4657,36.4866,36.4379,36.4657,51900.0
2010-02-26 15:00:00,52.49,52.52,52.44,52.5,65900.0,36.4657,36.4866,36.431,36.4727,65900.0
2010-02-26 15:05:00,52.5,52.5,52.41,52.42,77800.0,36.4727,36.4727,36.4102,36.4171,77800.0
2010-02-26 15:10:00,52.41,52.47,52.4,52.47,81500.0,36.4102,36.4518,36.4032,36.4518,81500.0
2010-02-26 15:15:00,52.46,52.48,52.44,52.45,80600.0,36.4449,36.4588,36.431,36.4379,80600.0
2010-02-26 15:20:00,52.44,52.53,52.44,52.52,68900.0,36.431,36.4935,36.431,36.4866,68900.0
2010-02-26 15:25:00,52.53,52.55,52.45,52.5,97800.0,36.4935,36.5074,36.4379,36.4727,97800.0
2010-02-26 15:30:00,52.5,52.51,52.42,52.46,111800.0,36.4727,36.4796,36.4171,36.4449,111800.0
2010-02-26 15:35:00,52.46,52.46,52.41,52.43,90200.0,36.4449,36.4449,36.4102,36.4241,90200.0
2010-02-26 15:40:00,52.43,52.51,52.4,52.51,136900.0,36.4241,36.4796,36.4032,36.4796,136900.0
2010-02-26 15:45:00,52.5,52.5,52.45,52.48,192900.0,36.4727,36.4727,36.4379,36.4588,192900.0
2010-02-26 15:50:00,52.48,52.51,52.46,52.5,201600.0,36.4588,36.4796,36.4449,36.4727,201600.0
2010-02-26 15:55:00,52.51,52.61,52.47,52.47,636500.0,36.4796,36.5491,36.4518,36.4518,636500.0
2010-03-01 09:30:00,52.76,53.0,52.76,52.88,103700.0,36.6533,36.82,36.6533,36.7367,103700.0
2010-03-01 09:35:00,52.89,53.06,52.87,52.96,93400.0,36.7436,36.8617,36.7297,36.7923,93400.0
2010-03-01 09:40:00,52.97,52.98,52.82,52.85,61100.0,36.7992,36.8061,36.695,36.7158,61100.0
2010-03-01 09:45:00,52.86,52.98,52.8,52.87,61500.0,36.7228,36.8061,36.6811,36.7297,61500.0
2010-03-01 09:50:00,52.88,52.96,52.88,52.91,41200.0,36.7367,36.7923,36.7367,36.7575,41200.0
2010-03-01 09:55:00,52.92,53.07,52.91,53.07,49800.0,36.7645,36.8687,36.7575,36.8687,49800.0
2010-03-01 10:00:00,53.05,53.14,52.98,53.14,91500.0,36.8548,36.9173,36.8061,36.9173,91500.0
2010-03-01 10:05:00,53.13,53.18,53.08,53.11,57500.0,36.9104,36.9451,36.8756,36.8965,57500.0
2010-03-01 10:10:00,53.11,53.21,53.11,53.14,51100.0,36.8965,36.9659,36.8965,36.9173,51100.0
2010-03-01 10:15:00,53.14,53.22,53.14,53.21,52900.0,36.9173,36.9729,36.9173,36.9659,52900.0
2010-03-01 10:20:00,53.22,53.24,53.14,53.22,40200.0,36.9729,36.9868,36.9173,36.9729,40200.0
2010-03-01 10:25:00,53.22,53.22,53.12,53.16,36200.0,36.9729,36.9729,36.9034,36.9312,36200.0
2010-03-01 10:30:00,53.16,53.23,53.13,53.23,48700.0,36.9312,36.9798,36.9104,36.9798,48700.0
2010-03-01 10:35:00,53.22,53.24,53.15,53.2,63900.0,36.9729,36.9868,36.9243,36.959,63900.0
2010-03-01 10:40:00,53.19,53.25,53.18,53.24,42200.0,36.952,36.9937,36.9451,36.9868,42200.0
2010-03-01 10:45:00,53.24,53.25,53.23,53.23,45200.0,36.9868,36.9937,36.9798,36.9798,45200.0
2010-03-01 10:50:00,53.23,53.25,53.13,53.13,54300.0,36.9798,36.9937,36.9104,36.9104,54300.0
2010-03-01 10:55:00,53.14,53.22,53.13,53.21,21500.0,36.9173,36.9729,36.9104,36.9659,21500.0
2010-03-01 11:00:00,53.21,53.22,53.16,53.2,32600.0,36.9659,36.9729,36.9312,36.959,32600.0
2010-03-01 11:05:00,53.2,53.28,53.2,53.28,33100.0,36.959,37.0146,36.959,37.0146,33100.0
2010-03-01 11:10:00,53.28,53.32,53.23,53.23,47000.0,37.0146,37.0424,36.9798,36.9798,47000.0
2010-03-01 11:15:00,53.23,53.25,53.22,53.24,65400.0,36.9798,36.9937,36.9729,36.9868,65400.0
2010-03-01 11:20:00,53.24,53.26,53.21,53.23,65200.0,36.9868,37.0007,36.9659,36.9798,65200.0
2010-03-01 11:25:00,53.22,53.22,53.18,53.18,20000.0,36.9729,36.9729,36.9451,36.9451,20000.0
2010-03-01 11:30:00,53.2,53.22,53.15,53.22,29300.0,36.959,36.9729,36.9243,36.9729,29300.0
2010-03-01 11:35:00,53.21,53.22,53.19,53.2,36100.0,36.9659,36.9729,36.952,36.959,36100.0
2010-03-01 11:40:00,53.2,53.25,53.19,53.24,59900.0,36.959,36.9937,36.952,36.9868,59900.0
2010-03-01 11:45:00,53.23,53.26,53.2,53.22,29500.0,36.9798,37.0007,36.959,36.9729,29500.0
2010-03-01 11:50:00,53.22,53.24,53.21,53.24,21200.0,36.9729,36.9868,36.9659,36.9868,21200.0
2010-03-01 11:55:00,53.23,53.26,53.21,53.24,43000.0,36.9798,37.0007,36.9659,36.9868,43000.0
2010-03-01 12:00:00,53.24,53.29,53.22,53.24,56200.0,36.9868,37.0215,36.9729,36.9868,56200.0
2010-03-01 12:05:00,53.23,53.3,53.23,53.28,42100.0,36.9798,37.0285,36.9798,37.0146,42100.0
2010-03-01 12:10:00,53.28,53.31,53.27,53.3,21800.0,37.0146,37.0354,37.0076,37.0285,21800.0
2010-03-01 12:15:00,53.3,53.31,53.3,53.3,40400.0,37.0285,37.0354,37.0285,37.0285,40400.0
2010-03-01 12:20:00,53.3,53.3,53.27,53.3,38900.0,37.0285,37.0285,37.0076,37.0285,38900.0
2010-03-01 12:25:00,53.3,53.34,53.29,53.34,25600.0,37.0285,37.0562,37.0215,37.0562,25600.0
2010-03-01 12:30:00,53.34,53.34,53.32,53.34,32900.0,37.0562,37.0562,37.0424,37.0562,32900.0
2010-03-01 12:35:00,53.35,53.39,53.34,53.35,44900.0,37.0632,37.091,37.0562,37.0632,44900.0
2010-03-01 12:40:00,53.36,53.38,53.34,53.37,26900.0,37.0701,37.084,37.0562,37.0771,26900.0
2010-03-01 12:45:00,53.38,53.4,53.37,53.4,25900.0,37.084,37.0979,37.0771,37.0979,25900.0
2010-03-01 12:50:00,53.4,53.42,53.36,53.38,49800.0,37.0979,37.1118,37.0701,37.084,49800.0
2010-03-01 12:55:00,53.38,53.4,53.36,53.39,31900.0,37.084,37.0979,37.0701,37.091,31900.0
2010-03-01 13:00:00,53.38,53.39,53.33,53.36,35900.0,37.084,37.091,37.0493,37.0701,35900.0
2010-03-01 13:05:00,53.37,53.41,53.34,53.4,40700.0,37.0771,37.1049,37.0562,37.0979,40700.0
2010-03-01 13:10:00,53.4,53.4,53.36,53.39,27800.0,37.0979,37.0979,37.0701,37.091,27800.0
2010-03-01 13:15:00,53.38,53.39,53.33,53.34,42600.0,37.084,37.091,37.0493,37.0562,42600.0
2010-03-01 13:20:00,53.34,53.36,53.32,53.36,33200.0,37.0562,37.0701,37.0424,37.0701,33200.0
2010-03-01 13:25:00,53.36,53.37,53.32,53.32,59900.0,37.0701,37.0771,37.0424,37.0424,59900.0
2010-03-01 13:30:00,53.34,53.35,53.3,53.32,39000.0,37.0562,37.0632,37.0285,37.0424,39000.0
2010-03-01 13:35:00,53.32,53.36,53.31,53.31,32900.0,37.0424,37.0701,37.0354,37.0354,32900.0
2010-03-01 13:40:00,53.31,53.35,53.31,53.35,22300.0,37.0354,37.0632,37.0354,37.0632,22300.0
2010-03-01 13:45:00,53.35,53.36,53.34,53.35,32100.0,37.0632,37.0701,37.0562,37.0632,32100.0
2010-03-01 13:50:00,53.36,53.36,53.34,53.35,25100.0,37.0701,37.0701,37.0562,37.0632,25100.0
2010-03-01 13:55:00,53.35,53.37,53.34,53.36,31700.0,37.0632,37.0771,37.0562,37.0701,31700.0
2010-03-01 14:00:00,53.36,53.36,53.31,53.32,54500.0,37.0701,37.0701,37.0354,37.0424,54500.0
2010-03-01 14:05:00,53.32,53.32,53.26,53.28,38200.0,37.0424,37.0424,37.0007,37.0146,38200.0
2010-03-01 14:10:00,53.29,53.31,53.28,53.29,31700.0,37.0215,37.0354,37.0146,37.0215,31700.0
2010-03-01 14:15:00,53.29,53.37,53.27,53.35,63500.0,37.0215,37.0771,37.0076,37.0632,63500.0
2010-03-01 14:20:00,53.36,53.36,53.31,53.34,51400.0,37.0701,37.0701,37.0354,37.0562,51400.0
2010-03-01 14:25:00,53.33,53.39,53.33,53.39,73900.0,37.0493,37.091,37.0493,37.091,73900.0
2010-03-01 14:30:00,53.39,53.42,53.38,53.4,44400.0,37.091,37.1118,37.084,37.0979,44400.0
2010-03-01 14:35:00,53.39,53.4,53.37,53.37,34400.0,37.091,37.0979,37.0771,37.0771,34400.0
2010-03-01 14:40:00,53.37,53.4,53.36,53.37,46100.0,37.0771,37.0979,37.0701,37.0771,46100.0
2010-03-01 14:45:00,53.36,53.36,53.32,53.34,31900.0,37.0701,37.0701,37.0424,37.0562,31900.0
2010-03-01 14:50:00,53.35,53.35,53.29,53.3,48600.0,37.0632,37.0632,37.0215,37.0285,48600.0
2010-03-01 14:55:00,53.3,53.32,53.27,53.29,38700.0,37.0285,37.0424,37.0076,37.0215,38700.0
2010-03-01 15:00:00,53.28,53.31,53.27,53.29,60200.0,37.0146,37.0354,37.0076,37.0215,60200.0
2010-03-01 15:05:00,53.29,53.29,53.2,53.21,67600.0,37.0215,37.0215,36.959,36.9659,67600.0
2010-03-01 15:10:00,53.21,53.24,53.2,53.2,43900.0,36.9659,36.9868,36.959,36.959,43900.0
2010-03-01 15:15:00,53.2,53.22,53.19,53.19,61200.0,36.959,36.9729,36.952,36.952,61200.0
2010-03-01 15:20:00,53.19,53.23,53.18,53.19,81100.0,36.952,36.9798,36.9451,36.952,81100.0
2010-03-01 15:25:00,53.19,53.21,53.14,53.16,69800.0,36.952,36.9659,36.9173,36.9312,69800.0
2010-03-01 15:30:00,53.16,53.21,53.15,53.19,58100.0,36.9312,36.9659,36.9243,36.952,58100.0
2010-03-01 15:35:00,53.19,53.2,53.15,53.16,77700.0,36.952,36.959,36.9243,36.9312,77700.0
2010-03-01 15:40:00,53.15,53.16,53.09,53.14,103100.0,36.9243,36.9312,36.8826,36.9173,103100.0
2010-03-01 15:45:00,53.14,53.14,53.09,53.09,104600.0,36.9173,36.9173,36.8826,36.8826,104600.0
2010-03-01 15:50:00,53.1,53.12,53.09,53.1,115500.0,36.8895,36.9034,36.8826,36.8895,115500.0
2010-03-01 15:55:00,53.11,53.12,53.07,53.08,250000.0,36.8965,36.9034,36.8687,36.8756,250000.0
2010-03-02 09:30:00,53.22,53.41,53.22,53.35,54400.0,36.9729,37.1049,36.9729,37.0632,54400.0
2010-03-02 09:35:00,53.36,53.39,53.18,53.2,57200.0,37.0701,37.091,36.9451,36.959,57200.0
2010-03-02 09:40:00,53.21,53.3,53.19,53.27,45400.0,36.9659,37.0285,36.952,37.0076,45400.0
2010-03-02 09:45:00,53.26,53.3,53.09,53.13,78800.0,37.0007,37.0285,36.8826,36.9104,78800.0
2010-03-02 09:50:00,53.13,53.14,53.07,53.1,43400.0,36.9104,36.9173,36.8687,36.8895,43400.0
2010-03-02 09:55:00,53.09,53.14,53.02,53.02,49600.0,36.8826,36.9173,36.8339,36.8339,49600.0
2010-03-02 10:00:00,53.03,53.05,52.91,52.97,115500.0,36.8409,36.8548,36.7575,36.7992,115500.0
2010-03-02 10:05:00,52.98,53.05,52.97,53.03,47900.0,36.8061,36.8548,36.7992,36.8409,47900.0
2010-03-02 10:10:00,53.03,53.05,52.99,53.0,63900.0,36.8409,36.8548,36.8131,36.82,63900.0
2010-03-02 10:15:00,52.99,53.01,52.95,52.97,53500.0,36.8131,36.827,36.7853,36.7992,53500.0
2010-03-02 10:20:00,52.97,53.0,52.92,52.97,37100.0,36.7992,36.82,36.7645,36.7992,37100.0
2010-03-02 10:25:00,52.97,53.02,52.93,53.02,35500.0,36.7992,36.8339,36.7714,36.8339,35500.0
2010-03-02 10:30:00,53.03,53.05,52.99,53.03,55800.0,36.8409,36.8548,36.8131,36.8409,55800.0
2010-03-02 10:35:00,53.04,53.06,53.01,53.05,58400.0,36.8478,36.8617,36.827,36.8548,58400.0
2010-03-02 10:40:00,53.05,53.06,53.01,53.01,52100.0,36.8548,36.8617,36.827,36.827,52100.0
2010-03-02 10:45:00,53.02,53.07,53.0,53.06,47600.0,36.8339,36.8687,36.82,36.8617,47600.0
2010-03-02 10:50:00,53.05,53.14,53.05,53.07,31700.0,36.8548,36.9173,36.8548,36.8687,31700.0
2010-03-02 10:55:00,53.07,53.11,53.06,53.11,36200.0,36.8687,36.8965,36.8617,36.8965,36200.0
2010-03-02 11:00:00,53.1,53.13,53.07,53.12,30600.0,36.8895,36.9104,36.8687,36.9034,30600.0
2010-03-02 11:05:00,53.11,53.12,53.07,53.08,46700.0,36.8965,36.9034,36.8687,36.8756,46700.0
2010-03-02 11:10:00,53.08,53.17,53.07,53.08,37300.0,36.8756,36.9381,36.8687,36.8756,37300.0
2010-03-02 11:15:00,53.09,53.13,53.07,53.08,42700.0,36.8826,36.9104,36.8687,36.8756,42700.0
2010-03-02 11:20:00,53.08,53.1,53.04,53.08,27500.0,36.8756,36.8895,36.8478,36.8756,27500.0
2010-03-02 11:25:00,53.07,53.12,53.07,53.09,32900.0,36.8687,36.9034,36.8687,36.8826,32900.0
2010-03-02 11:30:00,53.1,53.11,53.07,53.1,40100.0,36.8895,36.8965,36.8687,36.8895,40100.0
2010-03-02 11:35:00,53.1,53.1,53.09,53.09,17200.0,36.8895,36.8895,36.8826,36.8826,17200.0
2010-03-02 11:40:00,53.09,53.1,53.06,53.09,25200.0,36.8826,36.8895,36.8617,36.8826,25200.0
2010-03-02 11:45:00,53.08,53.1,53.08,53.08,11900.0,36.8756,36.8895,36.8756,36.8756,11900.0
2010-03-02 11:50:00,53.08,53.11,53.08,53.1,23100.0,36.8756,36.8965,36.8756,36.8895,23100.0
2010-03-02 11:55:00,53.09,53.1,53.08,53.09,22700.0,36.8826,36.8895,36.8756,36.8826,22700.0
2010-03-02 12:00:00,53.08,53.1,53.07,53.1,21800.0,36.8756,36.8895,36.8687,36.8895,21800.0
2010-03-02 12:05:00,53.09,53.1,53.08,53.09,23700.0,36.8826,36.8895,36.8756,36.8826,23700.0
2010-03-02 12:10:00,53.08,53.1,53.08,53.08,19900.0,36.8756,36.8895,36.8756,36.8756,19900.0
2010-03-02 12:15:00,53.08,53.1,53.06,53.1,24600.0,36.8756,36.8895,36.8617,36.8895,24600.0
2010-03-02 12:20:00,53.09,53.12,53.08,53.08,12800.0,36.8826,36.9034,36.8756,36.8756,12800.0
2010-03-02 12:25:00,53.09,53.15,53.08,53.12,21500.0,36.8826,36.9243,36.8756,36.9034,21500.0
2010-03-02 12:30:00,53.12,53.13,53.08,53.09,18300.0,36.9034,36.9104,36.8756,36.8826,18300.0
2010-03-02 12:35:00,53.09,53.13,53.09,53.13,14200.0,36.8826,36.9104,36.8826,36.9104,14200.0
2010-03-02 12:40:00,53.13,53.14,53.11,53.12,44100.0,36.9104,36.9173,36.8965,36.9034,44100.0
2010-03-02 12:45:00,53.12,53.13,53.1,53.1,21800.0,36.9034,36.9104,36.8895,36.8895,21800.0
2010-03-02 12:50:00,53.1,53.14,53.08,53.1,25800.0,36.8895,36.9173,36.8756,36.8895,25800.0
2010-03-02 12:55:00,53.1,53.12,53.09,53.1,18600.0,36.8895,36.9034,36.8826,36.8895,18600.0
2010-03-02 13:00:00,53.11,53.14,53.1,53.12,13200.0,36.8965,36.9173,36.8895,36.9034,13200.0
2010-03-02 13:05:00,53.11,53.14,53.11,53.11,29300.0,36.8965,36.9173,36.8965,36.8965,29300.0
2010-03-02 13:10:00,53.11,53.17,53.11,53.17,14200.0,36.8965,36.9381,36.8965,36.9381,14200.0
2010-03-02 13:15:00,53.17,53.19,53.16,53.16,16800.0,36.9381,36.952,36.9312,36.9312,16800.0
2010-03-02 13:20:00,53.15,53.2,53.15,53.19,11700.0,36.9243,36.959,36.9243,36.952,11700.0
2010-03-02 13:25:00,53.19,53.2,53.14,53.14,30300.0,36.952,36.959,36.9173,36.9173,30300.0
2010-03-02 13:30:00,53.14,53.15,53.12,53.14,19000.0,36.9173,36.9243,36.9034,36.9173,19000.0
2010-03-02 13:35:00,53.13,53.13,53.1,53.1,6900.0,36.9104,36.9104,36.8895,36.8895,6900.0
2010-03-02 13:40:00,53.1,53.14,53.1,53.11,46500.0,36.8895,36.9173,36.8895,36.8965,46500.0
2010-03-02 13:45:00,53.12,53.16,53.11,53.16,16800.0,36.9034,36.9312,36.8965,36.9312,16800.0
2010-03-02 13:50:00,53.15,53.2,53.15,53.19,23700.0,36.9243,36.959,36.9243,36.952,23700.0
2010-03-02 13:55:00,53.19,53.28,53.19,53.24,60300.0,36.952,37.0146,36.952,36.9868,60300.0
2010-03-02 14:00:00,53.24,53.29,53.24,53.28,20900.0,36.9868,37.0215,36.9868,37.0146,20900.0
2010-03-02 14:05:00,53.28,53.31,53.26,53.3,33200.0,37.0146,37.0354,37.0007,37.0285,33200.0
2010-03-02 14:10:00,53.3,53.32,53.28,53.29,23200.0,37.0285,37.0424,37.0146,37.0215,23200.0
2010-03-02 14:15:00,53.29,53.29,53.25,53.28,49300.0,37.0215,37.0215,36.9937,37.0146,49300.0
2010-03-02 14:20:00,53.28,53.31,53.26,53.28,29100.0,37.0146,37.0354,37.0007,37.0146,29100.0
2010-03-02 14:25:00,53.28,53.3,53.28,53.29,33200.0,37.0146,37.0285,37.0146,37.0215,33200.0
2010-03-02 14:30:00,53.28,53.33,53.25,53.29,24400.0,37.0146,37.0493,36.9937,37.0215,24400.0
2010-03-02 14:35:00,53.31,53.37,53.3,53.36,29500.0,37.0354,37.0771,37.0285,37.0701,29500.0
2010-03-02 14:40:00,53.37,53.38,53.33,53.35,38000.0,37.0771,37.084,37.0493,37.0632,38000.0
2010-03-02 14:45:00,53.35,53.38,53.35,53.37,19600.0,37.0632,37.084,37.0632,37.0771,19600.0
2010-03-02 14:50:00,53.38,53.38,53.29,53.31,61800.0,37.084,37.084,37.0215,37.0354,61800.0
2010-03-02 14:55:00,53.3,53.35,53.27,53.35,33900.0,37.0285,37.0632,37.0076,37.0632,33900.0
2010-03-02 15:00:00,53.35,53.38,53.34,53.37,35600.0,37.0632,37.084,37.0562,37.0771,35600.0
2010-03-02 15:05:00,53.37,53.41,53.36,53.39,63800.0,37.0771,37.1049,37.0701,37.091,63800.0
2010-03-02 15:10:00,53.39,53.44,53.38,53.4,28000.0,37.091,37.1257,37.084,37.0979,28000.0
2010-03-02 15:15:00,53.4,53.42,53.38,53.38,45900.0,37.0979,37.1118,37.084,37.084,45900.0
2010-03-02 15:20:00,53.37,53.37,53.33,53.36,44500.0,37.0771,37.0771,37.0493,37.0701,44500.0
2010-03-02 15:25:00,53.35,53.36,53.3,53.3,65700.0,37.0632,37.0701,37.0285,37.0285,65700.0
2010-03-02 15:30:00,53.3,53.34,53.27,53.28,105300.0,37.0285,37.0562,37.0076,37.0146,105300.0
2010-03-02 15:35:00,53.27,53.29,53.17,53.17,112200.0,37.0076,37.0215,36.9381,36.9381,112200.0
2010-03-02 15:40:00,53.18,53.2,53.17,53.17,63400.0,36.9451,36.959,36.9381,36.9381,63400.0
2010-03-02 15:45:00,53.18,53.26,53.17,53.25,74000.0,36.9451,37.0007,36.9381,36.9937,74000.0
2010-03-02 15:50:00,53.26,53.26,53.2,53.22,73000.0,37.0007,37.0007,36.959,36.9729,73000.0
2010-03-02 15:55:00,53.23,53.32,53.22,53.25,199500.0,36.9798,37.0424,36.9729,36.9937,199500.0
2010-03-03 09:30:00,53.43,53.45,53.26,53.41,53300.0,37.1188,37.1327,37.0007,37.1049,53300.0
2010-03-03 09:35:00,53.41,53.48,53.32,53.42,60900.0,37.1049,37.1535,37.0424,37.1118,60900.0
2010-03-03 09:40:00,53.43,53.45,53.37,53.39,46100.0,37.1188,37.1327,37.0771,37.091,46100.0
2010-03-03 09:45:00,53.38,53.49,53.37,53.46,60300.0,37.084,37.1605,37.0771,37.1396,60300.0
2010-03-03 09:50:00,53.46,53.51,53.44,53.5,43400.0,37.1396,37.1743,37.1257,37.1674,43400.0
2010-03-03 09:55:00,53.51,53.55,53.49,53.49,52600.0,37.1743,37.2021,37.1605,37.1605,52600.0
2010-03-03 10:00:00,53.51,53.54,53.36,53.37,96400.0,37.1743,37.1952,37.0701,37.0771,96400.0
2010-03-03 10:05:00,53.39,53.5,53.39,53.47,69100.0,37.091,37.1674,37.091,37.1466,69100.0
2010-03-03 10:10:00,53.47,53.5,53.42,53.5,57700.0,37.1466,37.1674,37.1118,37.1674,57700.0
2010-03-03 10:15:00,53.5,53.5,53.46,53.49,45700.0,37.1674,37.1674,37.1396,37.1605,45700.0
2010-03-03 10:20:00,53.49,53.5,53.47,53.48,68200.0,37.1605,37.1674,37.1466,37.1535,68200.0
2010-03-03 10:25:00,53.49,53.52,53.48,53.52,32000.0,37.1605,37.1813,37.1535,37.1813,32000.0
2010-03-03 10:30:00,53.5,53.59,53.49,53.59,67700.0,37.1674,37.2299,37.1605,37.2299,67700.0
2010-03-03 10:35:00,53.59,53.64,53.56,53.58,42800.0,37.2299,37.2647,37.2091,37.223,42800.0
2010-03-03 10:40:00,53.57,53.6,53.56,53.6,36400.0,37.216,37.2369,37.2091,37.2369,36400.0
2010-03-03 10:45:00,53.6,53.64,53.59,53.61,35900.0,37.2369,37.2647,37.2299,37.2438,35900.0
2010-03-03 10:50:00,53.6,53.65,53.6,53.65,24400.0,37.2369,37.2716,37.2369,37.2716,24400.0
2010-03-03 10:55:00,53.64,53.72,53.61,53.64,56600.0,37.2647,37.3202,37.2438,37.2647,56600.0
2010-03-03 11:00:00,53.65,53.67,53.63,53.64,37300.0,37.2716,37.2855,37.2577,37.2647,37300.0
2010-03-03 11:05:00,53.65,53.66,53.56,53.57,45700.0,37.2716,37.2786,37.2091,37.216,45700.0
2010-03-03 11:10:00,53.57,53.58,53.51,53.56,46000.0,37.216,37.223,37.1743,37.2091,46000.0
2010-03-03 11:15:00,53.56,53.56,53.51,53.52,23400.0,37.2091,37.2091,37.1743,37.1813,23400.0
2010-03-03 11:20:00,53.52,53.52,53.48,53.49,63900.0,37.1813,37.1813,37.1535,37.1605,63900.0
2010-03-03 11:25:00,53.5,53.54,53.49,53.53,24100.0,37.1674,37.1952,37.1605,37.1882,24100.0
2010-03-03 11:30:00,53.54,53.54,53.5,53.5,22300.0,37.1952,37.1952,37.1674,37.1674,22300.0
2010-03-03 11:35:00,53.5,53.52,53.48,53.51,34500.0,37.1674,37.1813,37.1535,37.1743,34500.0
2010-03-03 11:40:00,53.51,53.56,53.5,53.55,19400.0,37.1743,37.2091,37.1674,37.2021,19400.0
2010-03-03 11:45:00,53.56,53.56,53.51,53.54,31700.0,37.2091,37.2091,37.1743,37.1952,31700.0
2010-03-03 11:50:00,53.54,53.56,53.53,53.55,27200.0,37.1952,37.2091,37.1882,37.2021,27200.0
2010-03-03 11:55:00,53.56,53.57,53.51,53.51,44300.0,37.2091,37.216,37.1743,37.1743,44300.0
2010-03-03 12:00:00,53.51,53.51,53.46,53.48,50600.0,37.1743,37.1743,37.1396,37.1535,50600.0
2010-03-03 12:05:00,53.48,53.48,53.42,53.45,62700.0,37.1535,37.1535,37.1118,37.1327,62700.0
2010-03-03 12:10:00,53.45,53.52,53.45,53.5,50700.0,37.1327,37.1813,37.1327,37.1674,50700.0
2010-03-03 12:15:00,53.51,53.51,53.48,53.5,39000.0,37.1743,37.1743,37.1535,37.1674,39000.0
2010-03-03 12:20:00,53.5,53.51,53.48,53.49,29500.0,37.1674,37.1743,37.1535,37.1605,29500.0
2010-03-03 12:25:00,53.49,53.49,53.38,53.38,35500.0,37.1605,37.1605,37.084,37.084,35500.0
2010-03-03 12:30:00,53.38,53.38,53.34,53.35,58200.0,37.084,37.084,37.0562,37.0632,58200.0
2010-03-03 12:35:00,53.35,53.36,53.34,53.35,48700.0,37.0632,37.0701,37.0562,37.0632,48700.0
2010-03-03 12:40:00,53.36,53.36,53.33,53.33,33800.0,37.0701,37.0701,37.0493,37.0493,33800.0
2010-03-03 12:45:00,53.34,53.37,53.33,53.36,24200.0,37.0562,37.0771,37.0493,37.0701,24200.0
2010-03-03 12:50:00,53.36,53.37,53.34,53.34,28000.0,37.0701,37.0771,37.0562,37.0562,28000.0
2010-03-03 12:55:00,53.36,53.38,53.35,53.36,24300.0,37.0701,37.084,37.0632,37.0701,24300.0
2010-03-03 13:00:00,53.36,53.41,53.35,53.4,14800.0,37.0701,37.1049,37.0632,37.0979,14800.0
2010-03-03 13:05:00,53.4,53.43,53.39,53.39,30600.0,37.0979,37.1188,37.091,37.091,30600.0
2010-03-03 13:10:00,53.39,53.4,53.38,53.39,26400.0,37.091,37.0979,37.084,37.091,26400.0
2010-03-03 13:15:00,53.39,53.43,53.39,53.42,27500.0,37.091,37.1188,37.091,37.1118,27500.0
2010-03-03 13:20:00,53.42,53.44,53.4,53.42,32200.0,37.1118,37.1257,37.0979,37.1118,32200.0
2010-03-03 13:25:00,53.42,53.43,53.34,53.34,17500.0,37.1118,37.1188,37.0562,37.0562,17500.0
2010-03-03 13:30:00,53.34,53.35,53.31,53.32,27300.0,37.0562,37.0632,37.0354,37.0424,27300.0
2010-03-03 13:35:00,53.32,53.32,53.3,53.32,15200.0,37.0424,37.0424,37.0285,37.0424,15200.0
2010-03-03 13:40:00,53.33,53.36,53.32,53.32,30800.0,37.0493,37.0701,37.0424,37.0424,30800.0
2010-03-03 13:45:00,53.33,53.37,53.33,53.36,17500.0,37.0493,37.0771,37.0493,37.0701,17500.0
2010-03-03 13:50:00,53.35,53.36,53.34,53.35,28800.0,37.0632,37.0701,37.0562,37.0632,28800.0
2010-03-03 13:55:00,53.35,53.4,53.34,53.39,54700.0,37.0632,37.0979,37.0562,37.091,54700.0
2010-03-03 14:00:00,53.39,53.43,53.38,53.38,28800.0,37.091,37.1188,37.084,37.084,28800.0
2010-03-03 14:05:00,53.39,53.39,53.35,53.38,27300.0,37.091,37.091,37.0632,37.084,27300.0
2010-03-03 14:10:00,53.38,53.42,53.38,53.39,24500.0,37.084,37.1118,37.084,37.091,24500.0
2010-03-03 14:15:00,53.39,53.42,53.36,53.42,43700.0,37.091,37.1118,37.0701,37.1118,43700.0
2010-03-03 14:20:00,53.41,53.42,53.34,53.38,36700.0,37.1049,37.1118,37.0562,37.084,36700.0
2010-03-03 14:25:00,53.39,53.4,53.36,53.38,31400.0,37.091,37.0979,37.0701,37.084,31400.0
2010-03-03 14:30:00,53.38,53.39,53.3,53.34,52700.0,37.084,37.091,37.0285,37.0562,52700.0
2010-03-03 14:35:00,53.33,53.35,53.29,53.29,31200.0,37.0493,37.0632,37.0215,37.0215,31200.0
2010-03-03 14:40:00,53.28,53.31,53.25,53.26,44500.0,37.0146,37.0354,36.9937,37.0007,44500.0
2010-03-03 14:45:00,53.25,53.26,53.17,53.17,63500.0,36.9937,37.0007,36.9381,36.9381,63500.0
2010-03-03 14:50:00,53.18,53.24,53.17,53.24,30800.0,36.9451,36.9868,36.9381,36.9868,30800.0
2010-03-03 14:55:00,53.24,53.3,53.23,53.28,63500.0,36.9868,37.0285,36.9798,37.0146,63500.0
2010-03-03 15:00:00,53.29,53.31,53.26,53.27,39900.0,37.0215,37.0354,37.0007,37.0076,39900.0
2010-03-03 15:05:00,53.27,53.28,53.24,53.25,44000.0,37.0076,37.0146,36.9868,36.9937,44000.0
2010-03-03 15:10:00,53.24,53.31,53.23,53.29,56800.0,36.9868,37.0354,36.9798,37.0215,56800.0
2010-03-03 15:15:00,53.28,53.3,53.27,53.27,36300.0,37.0146,37.0285,37.0076,37.0076,36300.0
2010-03-03 15:20:00,53.27,53.29,53.25,53.28,39600.0,37.0076,37.0215,36.9937,37.0146,39600.0
2010-03-03 15:25:00,53.27,53.33,53.26,53.28,54200.0,37.0076,37.0493,37.0007,37.0146,54200.0
2010-03-03 15:30:00,53.28,53.35,53.26,53.34,75100.0,37.0146,37.0632,37.0007,37.0562,75100.0
2010-03-03 15:35:00,53.35,53.39,53.24,53.25,93000.0,37.0632,37.091,36.9868,36.9937,93000.0
2010-03-03 15:40:00,53.25,53.29,53.24,53.28,77900.0,36.9937,37.0215,36.9868,37.0146,77900.0
2010-03-03 15:45:00,53.28,53.28,53.21,53.22,123300.0,37.0146,37.0146,36.9659,36.9729,123300.0
2010-03-03 15:50:00,53.22,53.23,53.18,53.19,118500.0,36.9729,36.9798,36.9451,36.952,118500.0
2010-03-03 15:55:00,53.18,53.22,53.12,53.13,247800.0,36.9451,36.9729,36.9034,36.9104,247800.0
2010-03-04 09:30:00,53.27,53.35,53.03,53.07,72300.0,37.0076,37.0632,36.8409,36.8687,72300.0
2010-03-04 09:35:00,53.07,53.22,53.04,53.1,86400.0,36.8687,36.9729,36.8478,36.8895,86400.0
2010-03-04 09:40:00,53.13,53.34,53.07,53.27,71700.0,36.9104,37.0562,36.8687,37.0076,71700.0
2010-03-04 09:45:00,53.32,53.32,53.22,53.25,67800.0,37.0424,37.0424,36.9729,36.9937,67800.0
2010-03-04 09:50:00,53.25,53.25,53.18,53.19,56600.0,36.9937,36.9937,36.9451,36.952,56600.0
2010-03-04 09:55:00,53.19,53.22,53.16,53.19,31700.0,36.952,36.9729,36.9312,36.952,31700.0
2010-03-04 10:00:00,53.18,53.23,53.15,53.21,44300.0,36.9451,36.9798,36.9243,36.9659,44300.0
2010-03-04 10:05:00,53.2,53.25,53.2,53.25,32900.0,36.959,36.9937,36.959,36.9937,32900.0
2010-03-04 10:10:00,53.25,53.32,53.25,53.29,56800.0,36.9937,37.0424,36.9937,37.0215,56800.0
2010-03-04 10:15:00,53.29,53.29,53.19,53.22,36000.0,37.0215,37.0215,36.952,36.9729,36000.0
2010-03-04 10:20:00,53.21,53.29,53.21,53.28,33600.0,36.9659,37.0215,36.9659,37.0146,33600.0
2010-03-04 10:25:00,53.27,53.31,53.26,53.28,58400.0,37.0076,37.0354,37.0007,37.0146,58400.0
2010-03-04 10:30:00,53.28,53.29,53.24,53.26,82700.0,37.0146,37.0215,36.9868,37.0007,82700.0
2010-03-04 10:35:00,53.25,53.27,53.16,53.19,78400.0,36.9937,37.0076,36.9312,36.952,78400.0
2010-03-04 10:40:00,53.19,53.19,53.16,53.17,49200.0,36.952,36.952,36.9312,36.9381,49200.0
2010-03-04 10:45:00,53.16,53.22,53.16,53.22,21700.0,36.9312,36.9729,36.9312,36.9729,21700.0
2010-03-04 10:50:00,53.21,53.22,53.19,53.2,24800.0,36.9659,36.9729,36.952,36.959,24800.0
2010-03-04 10:55:00,53.21,53.23,53.2,53.22,21300.0,36.9659,36.9798,36.959,36.9729,21300.0
2010-03-04 11:00:00,53.21,53.26,53.2,53.23,19100.0,36.9659,37.0007,36.959,36.9798,19100.0
2010-03-04 11:05:00,53.23,53.23,53.19,53.22,34700.0,36.9798,36.9798,36.952,36.9729,34700.0
2010-03-04 11:10:00,53.23,53.25,53.2,53.23,18600.0,36.9798,36.9937,36.959,36.9798,18600.0
2010-03-04 11:15:00,53.22,53.24,53.2,53.23,16200.0,36.9729,36.9868,36.959,36.9798,16200.0
2010-03-04 11:20:00,53.22,53.29,53.22,53.26,26700.0,36.9729,37.0215,36.9729,37.0007,26700.0
2010-03-04 11:25:00,53.26,53.29,53.23,53.26,19200.0,37.0007,37.0215,36.9798,37.0007,19200.0
2010-03-04 11:30:00,53.26,53.28,53.21,53.24,15500.0,37.0007,37.0146,36.9659,36.9868,15500.0
2010-03-04 11:35:00,53.24,53.29,53.23,53.29,22300.0,36.9868,37.0215,36.9798,37.0215,22300.0
2010-03-04 11:40:00,53.29,53.32,53.29,53.32,32800.0,37.0215,37.0424,37.0215,37.0424,32800.0
2010-03-04 11:45:00,53.32,53.32,53.29,53.31,35400.0,37.0424,37.0424,37.0215,37.0354,35400.0
2010-03-04 11:50:00,53.31,53.35,53.29,53.35,19600.0,37.0354,37.0632,37.0215,37.0632,19600.0
2010-03-04 11:55:00,53.34,53.35,53.29,53.29,25500.0,37.0562,37.0632,37.0215,37.0215,25500.0
2010-03-04 12:00:00,53.3,53.3,53.28,53.28,33400.0,37.0285,37.0285,37.0146,37.0146,33400.0
2010-03-04 12:05:00,53.28,53.29,53.27,53.28,26700.0,37.0146,37.0215,37.0076,37.0146,26700.0
2010-03-04 12:10:00,53.28,53.29,53.25,53.25,29900.0,37.0146,37.0215,36.9937,36.9937,29900.0
2010-03-04 12:15:00,53.25,53.26,53.24,53.26,24900.0,36.9937,37.0007,36.9868,37.0007,24900.0
2010-03-04 12:20:00,53.25,53.27,53.24,53.25,46800.0,36.9937,37.0076,36.9868,36.9937,46800.0
2010-03-04 12:25:00,53.25,53.27,53.23,53.26,21900.0,36.9937,37.0076,36.9798,37.0007,21900.0
2010-03-04 12:30:00,53.26,53.26,53.21,53.21,19000.0,37.0007,37.0007,36.9659,36.9659,19000.0
2010-03-04 12:35:00,53.22,53.22,53.19,53.21,34400.0,36.9729,36.9729,36.952,36.9659,34400.0
2010-03-04 12:40:00,53.22,53.24,53.2,53.24,16300.0,36.9729,36.9868,36.959,36.9868,16300.0
2010-03-04 12:45:00,53.24,53.25,53.24,53.24,28000.0,36.9868,36.9937,36.9868,36.9868,28000.0
2010-03-04 12:50:00,53.24,53.25,53.23,53.23,16500.0,36.9868,36.9937,36.9798,36.9798,16500.0
2010-03-04 12:55:00,53.23,53.25,53.22,53.22,16100.0,36.9798,36.9937,36.9729,36.9729,16100.0
2010-03-04 13:00:00,53.23,53.27,53.22,53.23,36600.0,36.9798,37.0076,36.9729,36.9798,36600.0
2010-03-04 13:05:00,53.23,53.3,53.23,53.29,42600.0,36.9798,37.0285,36.9798,37.0215,42600.0
2010-03-04 13:10:00,53.29,53.29,53.27,53.29,45900.0,37.0215,37.0215,37.0076,37.0215,45900.0
2010-03-04 13:15:00,53.28,53.33,53.28,53.29,47300.0,37.0146,37.0493,37.0146,37.0215,47300.0
2010-03-04 13:20:00,53.3,53.31,53.28,53.29,51800.0,37.0285,37.0354,37.0146,37.0215,51800.0
2010-03-04 13:25:00,53.29,53.34,53.28,53.33,27400.0,37.0215,37.0562,37.0146,37.0493,27400.0
2010-03-04 13:30:00,53.32,53.33,53.29,53.3,44900.0,37.0424,37.0493,37.0215,37.0285,44900.0
2010-03-04 13:35:00,53.29,53.31,53.27,53.28,28900.0,37.0215,37.0354,37.0076,37.0146,28900.0
2010-03-04 13:40:00,53.28,53.31,53.25,53.3,22100.0,37.0146,37.0354,36.9937,37.0285,22100.0
2010-03-04 13:45:00,53.3,53.31,53.26,53.27,36800.0,37.0285,37.0354,37.0007,37.0076,36800.0
2010-03-04 13:50:00,53.28,53.31,53.27,53.29,27100.0,37.0146,37.0354,37.0076,37.0215,27100.0
2010-03-04 13:55:00,53.29,53.36,53.29,53.35,41000.0,37.0215,37.0701,37.0215,37.0632,41000.0
2010-03-04 14:00:00,53.36,53.36,53.34,53.35,20700.0,37.0701,37.0701,37.0562,37.0632,20700.0
2010-03-04 14:05:00,53.35,53.38,53.35,53.36,58100.0,37.0632,37.084,37.0632,37.0701,58100.0
2010-03-04 14:10:00,53.36,53.37,53.34,53.34,34500.0,37.0701,37.0771,37.0562,37.0562,34500.0
2010-03-04 14:15:00,53.35,53.36,53.32,53.34,45000.0,37.0632,37.0701,37.0424,37.0562,45000.0
2010-03-04 14:20:00,53.34,53.37,53.29,53.3,59200.0,37.0562,37.0771,37.0215,37.0285,59200.0
2010-03-04 14:25:00,53.3,53.41,53.29,53.4,54500.0,37.0285,37.1049,37.0215,37.0979,54500.0
2010-03-04 14:30:00,53.4,53.41,53.31,53.37,45000.0,37.0979,37.1049,37.0354,37.0771,45000.0
2010-03-04 14:35:00,53.37,53.4,53.35,53.36,34200.0,37.0771,37.0979,37.0632,37.0701,34200.0
2010-03-04 14:40:00,53.36,53.43,53.36,53.42,37500.0,37.0701,37.1188,37.0701,37.1118,37500.0
2010-03-04 14:45:00,53.42,53.44,53.41,53.44,29100.0,37.1118,37.1257,37.1049,37.1257,29100.0
2010-03-04 14:50:00,53.43,53.45,53.4,53.41,48800.0,37.1188,37.1327,37.0979,37.1049,48800.0
2010-03-04 14:55:00,53.41,53.43,53.41,53.43,23000.0,37.1049,37.1188,37.1049,37.1188,23000.0
2010-03-04 15:00:00,53.43,53.45,53.42,53.45,59800.0,37.1188,37.1327,37.1118,37.1327,59800.0
2010-03-04 15:05:00,53.44,53.47,53.43,53.47,33300.0,37.1257,37.1466,37.1188,37.1466,33300.0
2010-03-04 15:10:00,53.46,53.48,53.45,53.48,47300.0,37.1396,37.1535,37.1327,37.1535,47300.0
2010-03-04 15:15:00,53.49,53.52,53.47,53.49,90000.0,37.1605,37.1813,37.1466,37.1605,90000.0
2010-03-04 15:20:00,53.48,53.55,53.47,53.53,45500.0,37.1535,37.2021,37.1466,37.1882,45500.0
2010-03-04 15:25:00,53.53,53.61,53.53,53.61,44400.0,37.1882,37.2438,37.1882,37.2438,44400.0
2010-03-04 15:30:00,53.61,53.61,53.54,53.56,77000.0,37.2438,37.2438,37.1952,37.2091,77000.0
2010-03-04 15:35:00,53.56,53.58,53.53,53.53,48600.0,37.2091,37.223,37.1882,37.1882,48600.0
2010-03-04 15:40:00,53.54,53.58,53.53,53.56,42700.0,37.1952,37.223,37.1882,37.2091,42700.0
2010-03-04 15:45:00,53.56,53.62,53.56,53.57,116200.0,37.2091,37.2508,37.2091,37.216,116200.0
2010-03-04 15:50:00,53.58,53.58,53.5,53.53,84400.0,37.223,37.223,37.1674,37.1882,84400.0
2010-03-04 15:55:00,53.53,53.58,53.53,53.54,188500.0,37.1882,37.223,37.1882,37.1952,188500.0
2010-03-05 09:30:00,53.85,53.97,53.66,53.71,77400.0,37.4106,37.4939,37.2786,37.3133,77400.0
2010-03-05 09:35:00,53.68,53.7,53.56,53.58,58000.0,37.2925,37.3063,37.2091,37.223,58000.0
2010-03-05 09:40:00,53.59,53.62,53.45,53.58,65700.0,37.2299,37.2508,37.1327,37.223,65700.0
2010-03-05 09:45:00,53.57,53.72,53.56,53.7,45600.0,37.216,37.3202,37.2091,37.3063,45600.0
2010-03-05 09:50:00,53.72,53.78,53.61,53.65,46400.0,37.3202,37.3619,37.2438,37.2716,46400.0
2010-03-05 09:55:00,53.66,53.68,53.63,53.65,16600.0,37.2786,37.2925,37.2577,37.2716,16600.0
2010-03-05 10:00:00,53.66,53.72,53.63,53.68,33400.0,37.2786,37.3202,37.2577,37.2925,33400.0
2010-03-05 10:05:00,53.69,53.75,53.62,53.66,67900.0,37.2994,37.3411,37.2508,37.2786,67900.0
2010-03-05 10:10:00,53.67,53.79,53.67,53.79,54200.0,37.2855,37.3689,37.2855,37.3689,54200.0
2010-03-05 10:15:00,53.79,53.79,53.76,53.78,46200.0,37.3689,37.3689,37.348,37.3619,46200.0
2010-03-05 10:20:00,53.78,53.78,53.69,53.73,57200.0,37.3619,37.3619,37.2994,37.3272,57200.0
2010-03-05 10:25:00,53.72,53.84,53.67,53.83,55000.0,37.3202,37.4036,37.2855,37.3967,55000.0
2010-03-05 10:30:00,53.82,53.82,53.76,53.79,41900.0,37.3897,37.3897,37.348,37.3689,41900.0
2010-03-05 10:35:00,53.78,53.79,53.73,53.77,33900.0,37.3619,37.3689,37.3272,37.355,33900.0
2010-03-05 10:40:00,53.76,53.81,53.72,53.81,24800.0,37.348,37.3828,37.3202,37.3828,24800.0
2010-03-05 10:45:00,53.81,53.89,53.81,53.88,42700.0,37.3828,37.4383,37.3828,37.4314,42700.0
2010-03-05 10:50:00,53.88,53.9,53.84,53.86,41600.0,37.4314,37.4453,37.4036,37.4175,41600.0
2010-03-05 10:55:00,53.86,53.87,53.81,53.82,40300.0,37.4175,37.4244,37.3828,37.3897,40300.0
2010-03-05 11:00:00,53.81,53.84,53.79,53.79,44700.0,37.3828,37.4036,37.3689,37.3689,44700.0
2010-03-05 11:05:00,53.79,53.8,53.77,53.78,20500.0,37.3689,37.3758,37.355,37.3619,20500.0
2010-03-05 11:10:00,53.79,53.81,53.76,53.78,48200.0,37.3689,37.3828,37.348,37.3619,48200.0
2010-03-05 11:15:00,53.78,53.79,53.71,53.72,63100.0,37.3619,37.3689,37.3133,37.3202,63100.0
2010-03-05 11:20:00,53.71,53.76,53.71,53.75,50000.0,37.3133,37.348,37.3133,37.3411,50000.0
2010-03-05 11:25:00,53.76,53.76,53.72,53.72,34500.0,37.348,37.348,37.3202,37.3202,34500.0
2010-03-05 11:30:00,53.72,53.73,53.64,53.68,53600.0,37.3202,37.3272,37.2647,37.2925,53600.0
2010-03-05 11:35:00,53.68,53.72,53.68,53.72,23100.0,37.2925,37.3202,37.2925,37.3202,23100.0
2010-03-05 11:40:00,53.72,53.73,53.65,53.65,40400.0,37.3202,37.3272,37.2716,37.2716,40400.0
2010-03-05 11:45:00,53.65,53.67,53.65,53.67,39600.0,37.2716,37.2855,37.2716,37.2855,39600.0
2010-03-05 11:50:00,53.67,53.7,53.66,53.69,50900.0,37.2855,37.3063,37.2786,37.2994,50900.0
2010-03-05 11:55:00,53.69,53.7,53.68,53.68,21800.0,37.2994,37.3063,37.2925,37.2925,21800.0
2010-03-05 12:00:00,53.68,53.74,53.68,53.72,26400.0,37.2925,37.3341,37.2925,37.3202,26400.0
2010-03-05 12:05:00,53.73,53.76,53.71,53.76,38200.0,37.3272,37.348,37.3133,37.348,38200.0
2010-03-05 12:10:00,53.76,53.77,53.71,53.71,49200.0,37.348,37.355,37.3133,37.3133,49200.0
2010-03-05 12:15:00,53.7,53.73,53.68,53.68,48400.0,37.3063,37.3272,37.2925,37.2925,48400.0
2010-03-05 12:20:00,53.68,53.71,53.68,53.71,30400.0,37.2925,37.3133,37.2925,37.3133,30400.0
2010-03-05 12:25:00,53.7,53.7,53.65,53.67,50200.0,37.3063,37.3063,37.2716,37.2855,50200.0
2010-03-05 12:30:00,53.67,53.69,53.67,53.68,33800.0,37.2855,37.2994,37.2855,37.2925,33800.0
2010-03-05 12:35:00,53.68,53.69,53.6,53.6,88100.0,37.2925,37.2994,37.2369,37.2369,88100.0
2010-03-05 12:40:00,53.6,53.62,53.6,53.62,34900.0,37.2369,37.2508,37.2369,37.2508,34900.0
2010-03-05 12:45:00,53.61,53.62,53.57,53.57,35900.0,37.2438,37.2508,37.216,37.216,35900.0
2010-03-05 12:50:00,53.57,53.6,53.57,53.59,17600.0,37.216,37.2369,37.216,37.2299,17600.0
2010-03-05 12:55:00,53.59,53.61,53.55,53.57,49400.0,37.2299,37.2438,37.2021,37.216,49400.0
2010-03-05 13:00:00,53.56,53.59,53.56,53.57,26300.0,37.2091,37.2299,37.2091,37.216,26300.0
2010-03-05 13:05:00,53.57,53.57,53.55,53.55,11800.0,37.216,37.216,37.2021,37.2021,11800.0
2010-03-05 13:10:00,53.55,53.59,53.55,53.59,51700.0,37.2021,37.2299,37.2021,37.2299,51700.0
2010-03-05 13:15:00,53.6,53.64,53.6,53.62,26100.0,37.2369,37.2647,37.2369,37.2508,26100.0
2010-03-05 13:20:00,53.62,53.67,53.62,53.66,19400.0,37.2508,37.2855,37.2508,37.2786,19400.0
2010-03-05 13:25:00,53.66,53.66,53.63,53.66,27600.0,37.2786,37.2786,37.2577,37.2786,27600.0
2010-03-05 13:30:00,53.67,53.68,53.64,53.64,24500.0,37.2855,37.2925,37.2647,37.2647,24500.0
2010-03-05 13:35:00,53.64,53.68,53.64,53.66,32100.0,37.2647,37.2925,37.2647,37.2786,32100.0
2010-03-05 13:40:00,53.65,53.7,53.64,53.66,29200.0,37.2716,37.3063,37.2647,37.2786,29200.0
2010-03-05 13:45:00,53.66,53.73,53.66,53.73,37900.0,37.2786,37.3272,37.2786,37.3272,37900.0
2010-03-05 13:50:00,53.73,53.73,53.7,53.7,38600.0,37.3272,37.3272,37.3063,37.3063,38600.0
2010-03-05 13:55:00,53.7,53.75,53.69,53.74,23900.0,37.3063,37.3411,37.2994,37.3341,23900.0
2010-03-05 14:00:00,53.75,53.77,53.72,53.74,41700.0,37.3411,37.355,37.3202,37.3341,41700.0
2010-03-05 14:05:00,53.74,53.78,53.73,53.76,40000.0,37.3341,37.3619,37.3272,37.348,40000.0
2010-03-05 14:10:00,53.74,53.74,53.69,53.71,32600.0,37.3341,37.3341,37.2994,37.3133,32600.0
2010-03-05 14:15:00,53.72,53.72,53.69,53.71,33200.0,37.3202,37.3202,37.2994,37.3133,33200.0
2010-03-05 14:20:00,53.71,53.72,53.7,53.72,11900.0,37.3133,37.3202,37.3063,37.3202,11900.0
2010-03-05 14:25:00,53.71,53.73,53.67,53.73,36800.0,37.3133,37.3272,37.2855,37.3272,36800.0
2010-03-05 14:30:00,53.73,53.76,53.72,53.75,35100.0,37.3272,37.348,37.3202,37.3411,35100.0
2010-03-05 14:35:00,53.74,53.82,53.74,53.81,36100.0,37.3341,37.3897,37.3341,37.3828,36100.0
2010-03-05 14:40:00,53.81,53.85,53.8,53.81,71000.0,37.3828,37.4106,37.3758,37.3828,71000.0
2010-03-05 14:45:00,53.82,53.89,53.81,53.89,59400.0,37.3897,37.4383,37.3828,37.4383,59400.0
2010-03-05 14:50:00,53.88,53.89,53.84,53.88,66400.0,37.4314,37.4383,37.4036,37.4314,66400.0
2010-03-05 14:55:00,53.87,53.89,53.83,53.89,93500.0,37.4244,37.4383,37.3967,37.4383,93500.0
2010-03-05 15:00:00,53.89,53.92,53.88,53.92,101300.0,37.4383,37.4592,37.4314,37.4592,101300.0
2010-03-05 15:05:00,53.92,53.93,53.9,53.9,62800.0,37.4592,37.4661,37.4453,37.4453,62800.0
2010-03-05 15:10:00,53.89,53.92,53.87,53.91,50300.0,37.4383,37.4592,37.4244,37.4522,50300.0
2010-03-05 15:15:00,53.91,53.94,53.9,53.94,33000.0,37.4522,37.4731,37.4453,37.4731,33000.0
2010-03-05 15:20:00,53.93,53.93,53.91,53.92,49200.0,37.4661,37.4661,37.4522,37.4592,49200.0
2010-03-05 15:25:00,53.92,53.95,53.87,53.9,58200.0,37.4592,37.48,37.4244,37.4453,58200.0
2010-03-05 15:30:00,53.9,53.91,53.87,53.9,55200.0,37.4453,37.4522,37.4244,37.4453,55200.0
2010-03-05 15:35:00,53.91,53.93,53.88,53.9,62700.0,37.4522,37.4661,37.4314,37.4453,62700.0
2010-03-05 15:40:00,53.89,53.91,53.88,53.9,45900.0,37.4383,37.4522,37.4314,37.4453,45900.0
2010-03-05 15:45:00,53.91,53.97,53.9,53.96,80700.0,37.4522,37.4939,37.4453,37.487,80700.0
2010-03-05 15:50:00,53.96,53.96,53.91,53.91,136500.0,37.487,37.487,37.4522,37.4522,136500.0
2010-03-05 15:55:00,53.91,53.95,53.89,53.94,285800.0,37.4522,37.48,37.4383,37.4731,285800.0
2010-03-08 09:30:00,53.45,53.55,53.41,53.55,58900.0,37.3604,37.4303,37.3325,37.4303,58900.0
2010-03-08 09:35:00,53.55,53.78,53.51,53.6,94800.0,37.4303,37.5911,37.4024,37.4653,94800.0
2010-03-08 09:40:00,53.61,53.69,53.61,53.61,43600.0,37.4723,37.5282,37.4723,37.4723,43600.0
2010-03-08 09:45:00,53.61,53.66,53.59,53.62,51800.0,37.4723,37.5072,37.4583,37.4793,51800.0
2010-03-08 09:50:00,53.62,53.71,53.62,53.7,40000.0,37.4793,37.5422,37.4793,37.5352,40000.0
2010-03-08 09:55:00,53.7,53.75,53.7,53.75,43400.0,37.5352,37.5701,37.5352,37.5701,43400.0
2010-03-08 10:00:00,53.75,53.79,53.72,53.79,31600.0,37.5701,37.5981,37.5492,37.5981,31600.0
2010-03-08 10:05:00,53.78,53.78,53.67,53.69,28300.0,37.5911,37.5911,37.5142,37.5282,28300.0
2010-03-08 10:10:00,53.71,53.77,53.7,53.72,19600.0,37.5422,37.5841,37.5352,37.5492,19600.0
2010-03-08 10:15:00,53.72,53.76,53.69,53.74,27200.0,37.5492,37.5771,37.5282,37.5631,27200.0
2010-03-08 10:20:00,53.73,53.78,53.73,53.76,23900.0,37.5561,37.5911,37.5561,37.5771,23900.0
2010-03-08 10:25:00,53.76,53.79,53.74,53.77,26300.0,37.5771,37.5981,37.5631,37.5841,26300.0
2010-03-08 10:30:00,53.77,53.78,53.67,53.7,34100.0,37.5841,37.5911,37.5142,37.5352,34100.0
2010-03-08 10:35:00,53.71,53.74,53.69,53.73,18800.0,37.5422,37.5631,37.5282,37.5561,18800.0
2010-03-08 10:40:00,53.72,53.76,53.7,53.76,32900.0,37.5492,37.5771,37.5352,37.5771,32900.0
2010-03-08 10:45:00,53.76,53.79,53.73,53.74,14900.0,37.5771,37.5981,37.5561,37.5631,14900.0
2010-03-08 10:50:00,53.75,53.79,53.74,53.76,41100.0,37.5701,37.5981,37.5631,37.5771,41100.0
2010-03-08 10:55:00,53.77,53.79,53.76,53.77,22900.0,37.5841,37.5981,37.5771,37.5841,22900.0
2010-03-08 11:00:00,53.78,53.78,53.75,53.76,23900.0,37.5911,37.5911,37.5701,37.5771,23900.0
2010-03-08 11:05:00,53.77,53.82,53.76,53.82,35800.0,37.5841,37.6191,37.5771,37.6191,35800.0
2010-03-08 11:10:00,53.82,53.88,53.82,53.88,35300.0,37.6191,37.661,37.6191,37.661,35300.0
2010-03-08 11:15:00,53.87,53.9,53.86,53.89,27200.0,37.654,37.675,37.647,37.668,27200.0
2010-03-08 11:20:00,53.89,53.92,53.87,53.9,42600.0,37.668,37.689,37.654,37.675,42600.0
2010-03-08 11:25:00,53.9,53.94,53.86,53.94,37200.0,37.675,37.7029,37.647,37.7029,37200.0
2010-03-08 11:30:00,53.94,53.99,53.94,53.99,46200.0,37.7029,37.7379,37.7029,37.7379,46200.0
2010-03-08 11:35:00,53.99,53.99,53.97,53.98,34900.0,37.7379,37.7379,37.7239,37.7309,34900.0
2010-03-08 11:40:00,53.99,53.99,53.97,53.98,26500.0,37.7379,37.7379,37.7239,37.7309,26500.0
2010-03-08 11:45:00,53.99,53.99,53.96,53.96,18500.0,37.7379,37.7379,37.7169,37.7169,18500.0
2010-03-08 11:50:00,53.96,53.97,53.87,53.87,91900.0,37.7169,37.7239,37.654,37.654,91900.0
2010-03-08 11:55:00,53.87,53.88,53.81,53.82,57800.0,37.654,37.661,37.6121,37.6191,57800.0
2010-03-08 12:00:00,53.81,53.83,53.76,53.83,30200.0,37.6121,37.626,37.5771,37.626,30200.0
2010-03-08 12:05:00,53.82,53.84,53.78,53.8,27500.0,37.6191,37.633,37.5911,37.6051,27500.0
2010-03-08 12:10:00,53.8,53.83,53.78,53.81,28800.0,37.6051,37.626,37.5911,37.6121,28800.0
2010-03-08 12:15:00,53.81,53.83,53.8,53.8,28500.0,37.6121,37.626,37.6051,37.6051,28500.0
2010-03-08 12:20:00,53.81,53.82,53.78,53.81,31500.0,37.6121,37.6191,37.5911,37.6121,31500.0
2010-03-08 12:25:00,53.8,53.83,53.79,53.8,41500.0,37.6051,37.626,37.5981,37.6051,41500.0
2010-03-08 12:30:00,53.8,53.81,53.79,53.8,14400.0,37.6051,37.6121,37.5981,37.6051,14400.0
2010-03-08 12:35:00,53.8,53.81,53.79,53.79,29200.0,37.6051,37.6121,37.5981,37.5981,29200.0
2010-03-08 12:40:00,53.78,53.78,53.75,53.76,38600.0,37.5911,37.5911,37.5701,37.5771,38600.0
2010-03-08 12:45:00,53.76,53.76,53.74,53.74,26200.0,37.5771,37.5771,37.5631,37.5631,26200.0
2010-03-08 12:50:00,53.74,53.8,53.73,53.74,29500.0,37.5631,37.6051,37.5561,37.5631,29500.0
2010-03-08 12:55:00,53.74,53.78,53.73,53.77,23700.0,37.5631,37.5911,37.5561,37.5841,23700.0
2010-03-08 13:00:00,53.77,53.8,53.74,53.77,31300.0,37.5841,37.6051,37.5631,37.5841,31300.0
2010-03-08 13:05:00,53.77,53.78,53.74,53.74,14600.0,37.5841,37.5911,37.5631,37.5631,14600.0
2010-03-08 13:10:00,53.74,53.74,53.72,53.74,14800.0,37.5631,37.5631,37.5492,37.5631,14800.0
2010-03-08 13:15:00,53.74,53.74,53.69,53.7,42600.0,37.5631,37.5631,37.5282,37.5352,42600.0
2010-03-08 13:20:00,53.7,53.72,53.7,53.71,18100.0,37.5352,37.5492,37.5352,37.5422,18100.0
2010-03-08 13:25:00,53.72,53.74,53.71,53.73,62700.0,37.5492,37.5631,37.5422,37.5561,62700.0
2010-03-08 13:30:00,53.72,53.73,53.7,53.71,46300.0,37.5492,37.5561,37.5352,37.5422,46300.0
2010-03-08 13:35:00,53.71,53.75,53.7,53.74,60000.0,37.5422,37.5701,37.5352,37.5631,60000.0
2010-03-08 13:40:00,53.74,53.74,53.69,53.7,48300.0,37.5631,37.5631,37.5282,37.5352,48300.0
2010-03-08 13:45:00,53.7,53.71,53.69,53.69,39000.0,37.5352,37.5422,37.5282,37.5282,39000.0
2010-03-08 13:50:00,53.7,53.72,53.69,53.71,19700.0,37.5352,37.5492,37.5282,37.5422,19700.0
2010-03-08 13:55:00,53.72,53.75,53.72,53.72,30400.0,37.5492,37.5701,37.5492,37.5492,30400.0
2010-03-08 14:00:00,53.72,53.73,53.71,53.72,26400.0,37.5492,37.5561,37.5422,37.5492,26400.0
2010-03-08 14:05:00,53.71,53.72,53.7,53.71,44700.0,37.5422,37.5492,37.5352,37.5422,44700.0
2010-03-08 14:10:00,53.71,53.72,53.7,53.7,36200.0,37.5422,37.5492,37.5352,37.5352,36200.0
2010-03-08 14:15:00,53.71,53.71,53.69,53.69,31600.0,37.5422,37.5422,37.5282,37.5282,31600.0
2010-03-08 14:20:00,53.69,53.71,53.67,53.7,40100.0,37.5282,37.5422,37.5142,37.5352,40100.0
2010-03-08 14:25:00,53.7,53.72,53.7,53.72,26000.0,37.5352,37.5492,37.5352,37.5492,26000.0
2010-03-08 14:30:00,53.72,53.75,53.71,53.74,30400.0,37.5492,37.5701,37.5422,37.5631,30400.0
2010-03-08 14:35:00,53.75,53.77,53.74,53.77,14000.0,37.5701,37.5841,37.5631,37.5841,14000.0
2010-03-08 14:40:00,53.76,53.78,53.76,53.78,43200.0,37.5771,37.5911,37.5771,37.5911,43200.0
2010-03-08 14:45:00,53.79,53.79,53.74,53.75,25300.0,37.5981,37.5981,37.5631,37.5701,25300.0
2010-03-08 14:50:00,53.75,53.8,53.74,53.76,49300.0,37.5701,37.6051,37.5631,37.5771,49300.0
2010-03-08 14:55:00,53.75,53.76,53.73,53.74,24100.0,37.5701,37.5771,37.5561,37.5631,24100.0
2010-03-08 15:00:00,53.75,53.81,53.74,53.78,63500.0,37.5701,37.6121,37.5631,37.5911,63500.0
2010-03-08 15:05:00,53.78,53.82,53.78,53.81,89400.0,37.5911,37.6191,37.5911,37.6121,89400.0
2010-03-08 15:10:00,53.81,53.82,53.78,53.78,15500.0,37.6121,37.6191,37.5911,37.5911,15500.0
2010-03-08 15:15:00,53.78,53.79,53.77,53.79,41000.0,37.5911,37.5981,37.5841,37.5981,41000.0
2010-03-08 15:20:00,53.79,53.82,53.78,53.8,30000.0,37.5981,37.6191,37.5911,37.6051,30000.0
2010-03-08 15:25:00,53.8,53.8,53.79,53.8,20000.0,37.6051,37.6051,37.5981,37.6051,20000.0
2010-03-08 15:30:00,53.8,53.81,53.77,53.79,44500.0,37.6051,37.6121,37.5841,37.5981,44500.0
2010-03-08 15:35:00,53.78,53.8,53.78,53.8,42300.0,37.5911,37.6051,37.5911,37.6051,42300.0
2010-03-08 15:40:00,53.8,53.82,53.78,53.82,82900.0,37.6051,37.6191,37.5911,37.6191,82900.0
2010-03-08 15:45:00,53.81,53.83,53.81,53.83,70000.0,37.6121,37.626,37.6121,37.626,70000.0
2010-03-08 15:50:00,53.82,53.83,53.8,53.81,82900.0,37.6191,37.626,37.6051,37.6121,82900.0
2010-03-08 15:55:00,53.81,53.82,53.76,53.76,153800.0,37.6121,37.6191,37.5771,37.5771,153800.0
2010-03-09 09:30:00,53.96,54.0,53.8,53.88,112700.0,37.7169,37.7449,37.6051,37.661,112700.0
2010-03-09 09:35:00,53.87,53.87,53.7,53.74,114000.0,37.654,37.654,37.5352,37.5631,114000.0
2010-03-09 09:40:00,53.75,53.78,53.72,53.78,89300.0,37.5701,37.5911,37.5492,37.5911,89300.0
2010-03-09 09:45:00,53.77,53.79,53.59,53.72,102500.0,37.5841,37.5981,37.4583,37.5492,102500.0
2010-03-09 09:50:00,53.71,53.79,53.67,53.69,111600.0,37.5422,37.5981,37.5142,37.5282,111600.0
2010-03-09 09:55:00,53.68,53.71,53.67,53.71,57800.0,37.5212,37.5422,37.5142,37.5422,57800.0
2010-03-09 10:00:00,53.71,53.73,53.68,53.72,70600.0,37.5422,37.5561,37.5212,37.5492,70600.0
2010-03-09 10:05:00,53.72,53.74,53.71,53.73,152500.0,37.5492,37.5631,37.5422,37.5561,152500.0
2010-03-09 10:10:00,53.73,53.81,53.72,53.79,41000.0,37.5561,37.6121,37.5492,37.5981,41000.0
2010-03-09 10:15:00,53.8,53.91,53.79,53.9,97700.0,37.6051,37.682,37.5981,37.675,97700.0
2010-03-09 10:20:00,53.91,53.99,53.9,53.99,71400.0,37.682,37.7379,37.675,37.7379,71400.0
2010-03-09 10:25:00,53.99,54.01,53.97,53.98,153500.0,37.7379,37.7519,37.7239,37.7309,153500.0
2010-03-09 10:30:00,53.98,54.0,53.97,54.0,69300.0,37.7309,37.7449,37.7239,37.7449,69300.0
2010-03-09 10:35:00,54.0,54.1,53.99,54.04,167900.0,37.7449,37.8148,37.7379,37.7728,167900.0
2010-03-09 10:40:00,54.04,54.05,54.01,54.02,55900.0,37.7728,37.7798,37.7519,37.7588,55900.0
2010-03-09 10:45:00,54.02,54.12,54.01,54.08,73500.0,37.7588,37.8287,37.7519,37.8008,73500.0
2010-03-09 10:50:00,54.08,54.1,54.02,54.04,77400.0,37.8008,37.8148,37.7588,37.7728,77400.0
2010-03-09 10:55:00,54.05,54.06,54.0,54.02,84100.0,37.7798,37.7868,37.7449,37.7588,84100.0
2010-03-09 11:00:00,54.01,54.04,54.0,54.03,67200.0,37.7519,37.7728,37.7449,37.7658,67200.0
2010-03-09 11:05:00,54.03,54.09,54.01,54.08,63900.0,37.7658,37.8078,37.7519,37.8008,63900.0
2010-03-09 11:10:00,54.08,54.16,54.08,54.14,43600.0,37.8008,37.8567,37.8008,37.8427,43600.0
2010-03-09 11:15:00,54.14,54.19,54.14,54.18,39400.0,37.8427,37.8777,37.8427,37.8707,39400.0
2010-03-09 11:20:00,54.18,54.2,54.17,54.18,46400.0,37.8707,37.8847,37.8637,37.8707,46400.0
2010-03-09 11:25:00,54.18,54.18,54.14,54.14,30300.0,37.8707,37.8707,37.8427,37.8427,30300.0
2010-03-09 11:30:00,54.13,54.19,54.1,54.19,50600.0,37.8357,37.8777,37.8148,37.8777,50600.0
2010-03-09 11:35:00,54.18,54.19,54.15,54.16,60500.0,37.8707,37.8777,37.8497,37.8567,60500.0
2010-03-09 11:40:00,54.16,54.17,54.12,54.13,26800.0,37.8567,37.8637,37.8287,37.8357,26800.0
2010-03-09 11:45:00,54.14,54.16,54.13,54.15,17300.0,37.8427,37.8567,37.8357,37.8497,17300.0
2010-03-09 11:50:00,54.16,54.16,54.11,54.14,24800.0,37.8567,37.8567,37.8218,37.8427,24800.0
2010-03-09 11:55:00,54.14,54.19,54.09,54.1,31500.0,37.8427,37.8777,37.8078,37.8148,31500.0
2010-03-09 12:00:00,54.1,54.11,54.08,54.08,16400.0,37.8148,37.8218,37.8008,37.8008,16400.0
2010-03-09 12:05:00,54.09,54.11,54.08,54.08,29400.0,37.8078,37.8218,37.8008,37.8008,29400.0
2010-03-09 12:10:00,54.09,54.14,54.06,54.12,19500.0,37.8078,37.8427,37.7868,37.8287,19500.0
2010-03-09 12:15:00,54.12,54.12,54.08,54.09,14200.0,37.8287,37.8287,37.8008,37.8078,14200.0
2010-03-09 12:20:00,54.08,54.11,54.08,54.1,39300.0,37.8008,37.8218,37.8008,37.8148,39300.0
2010-03-09 12:25:00,54.1,54.1,54.05,54.05,34300.0,37.8148,37.8148,37.7798,37.7798,34300.0
2010-03-09 12:30:00,54.06,54.06,53.99,53.99,107600.0,37.7868,37.7868,37.7379,37.7379,107600.0
2010-03-09 12:35:00,54.0,54.0,53.98,53.99,38100.0,37.7449,37.7449,37.7309,37.7379,38100.0
2010-03-09 12:40:00,53.99,54.0,53.94,53.94,49100.0,37.7379,37.7449,37.7029,37.7029,49100.0
2010-03-09 12:45:00,53.95,53.96,53.93,53.96,25800.0,37.7099,37.7169,37.6959,37.7169,25800.0
2010-03-09 12:50:00,53.95,53.99,53.95,53.96,14900.0,37.7099,37.7379,37.7099,37.7169,14900.0
2010-03-09 12:55:00,53.96,53.98,53.95,53.96,12900.0,37.7169,37.7309,37.7099,37.7169,12900.0
2010-03-09 13:00:00,53.96,54.0,53.95,53.96,36000.0,37.7169,37.7449,37.7099,37.7169,36000.0
2010-03-09 13:05:00,53.97,54.0,53.96,54.0,36000.0,37.7239,37.7449,37.7169,37.7449,36000.0
2010-03-09 13:10:00,54.0,54.0,53.95,53.96,71700.0,37.7449,37.7449,37.7099,37.7169,71700.0
2010-03-09 13:15:00,53.97,53.98,53.94,53.95,63700.0,37.7239,37.7309,37.7029,37.7099,63700.0
2010-03-09 13:20:00,53.94,53.95,53.92,53.93,32200.0,37.7029,37.7099,37.689,37.6959,32200.0
2010-03-09 13:25:00,53.93,53.95,53.92,53.95,28400.0,37.6959,37.7099,37.689,37.7099,28400.0
2010-03-09 13:30:00,53.95,53.97,53.93,53.94,31500.0,37.7099,37.7239,37.6959,37.7029,31500.0
2010-03-09 13:35:00,53.95,53.95,53.9,53.93,69500.0,37.7099,37.7099,37.675,37.6959,69500.0
2010-03-09 13:40:00,53.92,53.96,53.91,53.94,49000.0,37.689,37.7169,37.682,37.7029,49000.0
2010-03-09 13:45:00,53.94,53.94,53.88,53.92,53900.0,37.7029,37.7029,37.661,37.689,53900.0
2010-03-09 13:50:00,53.93,53.97,53.92,53.94,26600.0,37.6959,37.7239,37.689,37.7029,26600.0
2010-03-09 13:55:00,53.94,53.94,53.85,53.85,54200.0,37.7029,37.7029,37.64,37.64,54200.0
2010-03-09 14:00:00,53.85,53.88,53.84,53.88,29500.0,37.64,37.661,37.633,37.661,29500.0
2010-03-09 14:05:00,53.87,53.88,53.7,53.78,170500.0,37.654,37.661,37.5352,37.5911,170500.0
2010-03-09 14:10:00,53.78,53.79,53.77,53.78,33300.0,37.5911,37.5981,37.5841,37.5911,33300.0
2010-03-09 14:15:00,53.78,53.81,53.78,53.79,28700.0,37.5911,37.6121,37.5911,37.5981,28700.0
2010-03-09 14:20:00,53.79,53.81,53.76,53.78,43600.0,37.5981,37.6121,37.5771,37.5911,43600.0
2010-03-09 14:25:00,53.78,53.83,53.76,53.76,49300.0,37.5911,37.626,37.5771,37.5771,49300.0
2010-03-09 14:30:00,53.76,53.76,53.58,53.64,203600.0,37.5771,37.5771,37.4513,37.4932,203600.0
2010-03-09 14:35:00,53.65,53.67,53.64,53.64,51800.0,37.5002,37.5142,37.4932,37.4932,51800.0
2010-03-09 14:40:00,53.64,53.64,53.61,53.61,38100.0,37.4932,37.4932,37.4723,37.4723,38100.0
2010-03-09 14:45:00,53.61,53.62,53.59,53.59,30000.0,37.4723,37.4793,37.4583,37.4583,30000.0
2010-03-09 14:50:00,53.6,53.6,53.52,53.56,85400.0,37.4653,37.4653,37.4094,37.4373,85400.0
2010-03-09 14:55:00,53.55,53.6,53.54,53.58,36100.0,37.4303,37.4653,37.4233,37.4513,36100.0
2010-03-09 15:00:00,53.58,53.6,53.56,53.59,41800.0,37.4513,37.4653,37.4373,37.4583,41800.0
2010-03-09 15:05:00,53.59,53.6,53.57,53.59,53800.0,37.4583,37.4653,37.4443,37.4583,53800.0
2010-03-09 15:10:00,53.6,53.6,53.52,53.52,53800.0,37.4653,37.4653,37.4094,37.4094,53800.0
2010-03-09 15:15:00,53.51,53.53,53.44,53.5,67900.0,37.4024,37.4164,37.3534,37.3954,67900.0
2010-03-09 15:20:00,53.5,53.53,53.48,53.51,81400.0,37.3954,37.4164,37.3814,37.4024,81400.0
2010-03-09 15:25:00,53.5,53.51,53.47,53.49,53200.0,37.3954,37.4024,37.3744,37.3884,53200.0
2010-03-09 15:30:00,53.49,53.49,53.47,53.47,58500.0,37.3884,37.3884,37.3744,37.3744,58500.0
2010-03-09 15:35:00,53.47,53.55,53.47,53.55,47100.0,37.3744,37.4303,37.3744,37.4303,47100.0
2010-03-09 15:40:00,53.55,53.62,53.54,53.6,142500.0,37.4303,37.4793,37.4233,37.4653,142500.0
2010-03-09 15:45:00,53.6,53.6,53.5,53.52,116200.0,37.4653,37.4653,37.3954,37.4094,116200.0
2010-03-09 15:50:00,53.52,53.57,53.51,53.53,97900.0,37.4094,37.4443,37.4024,37.4164,97900.0
2010-03-09 15:55:00,53.53,53.55,53.53,53.54,174900.0,37.4164,37.4303,37.4164,37.4233,174900.0
2010-03-10 09:30:00,53.56,53.61,53.5,53.6,55100.0,37.4373,37.4723,37.3954,37.4653,55100.0
2010-03-10 09:35:00,53.61,53.7,53.59,53.64,84300.0,37.4723,37.5352,37.4583,37.4932,84300.0
2010-03-10 09:40:00,53.64,53.67,53.56,53.58,78100.0,37.4932,37.5142,37.4373,37.4513,78100.0
2010-03-10 09:45:00,53.59,53.62,53.56,53.6,86200.0,37.4583,37.4793,37.4373,37.4653,86200.0
2010-03-10 09:50:00,53.59,53.61,53.58,53.58,73000.0,37.4583,37.4723,37.4513,37.4513,73000.0
2010-03-10 09:55:00,53.58,53.59,53.54,53.58,46200.0,37.4513,37.4583,37.4233,37.4513,46200.0
2010-03-10 10:00:00,53.58,53.58,53.52,53.52,77300.0,37.4513,37.4513,37.4094,37.4094,77300.0
2010-03-10 10:05:00,53.52,53.58,53.51,53.55,62800.0,37.4094,37.4513,37.4024,37.4303,62800.0
2010-03-10 10:10:00,53.55,53.67,53.55,53.66,47600.0,37.4303,37.5142,37.4303,37.5072,47600.0
2010-03-10 10:15:00,53.67,53.69,53.65,53.65,38000.0,37.5142,37.5282,37.5002,37.5002,38000.0
2010-03-10 10:20:00,53.65,53.72,53.65,53.7,25900.0,37.5002,37.5492,37.5002,37.5352,25900.0
2010-03-10 10:25:00,53.71,53.75,53.7,53.74,51600.0,37.5422,37.5701,37.5352,37.5631,51600.0
2010-03-10 10:30:00,53.74,53.75,53.71,53.71,31200.0,37.5631,37.5701,37.5422,37.5422,31200.0
2010-03-10 10:35:00,53.71,53.72,53.68,53.69,18900.0,37.5422,37.5492,37.5212,37.5282,18900.0
2010-03-10 10:40:00,53.68,53.69,53.67,53.68,31400.0,37.5212,37.5282,37.5142,37.5212,31400.0
2010-03-10 10:45:00,53.67,53.68,53.62,53.66,26700.0,37.5142,37.5212,37.4793,37.5072,26700.0
2010-03-10 10:50:00,53.66,53.71,53.65,53.71,31600.0,37.5072,37.5422,37.5002,37.5422,31600.0
2010-03-10 10:55:00,53.71,53.71,53.67,53.68,37300.0,37.5422,37.5422,37.5142,37.5212,37300.0
2010-03-10 11:00:00,53.68,53.7,53.68,53.7,31100.0,37.5212,37.5352,37.5212,37.5352,31100.0
2010-03-10 11:05:00,53.7,53.78,53.69,53.76,61300.0,37.5352,37.5911,37.5282,37.5771,61300.0
2010-03-10 11:10:00,53.76,53.77,53.74,53.76,45800.0,37.5771,37.5841,37.5631,37.5771,45800.0
2010-03-10 11:15:00,53.76,53.78,53.74,53.76,53400.0,37.5771,37.5911,37.5631,37.5771,53400.0
2010-03-10 11:20:00,53.76,53.77,53.71,53.71,19500.0,37.5771,37.5841,37.5422,37.5422,19500.0
2010-03-10 11:25:00,53.72,53.74,53.7,53.7,42300.0,37.5492,37.5631,37.5352,37.5352,42300.0
2010-03-10 11:30:00,53.7,53.7,53.65,53.68,21000.0,37.5352,37.5352,37.5002,37.5212,21000.0
2010-03-10 11:35:00,53.69,53.71,53.64,53.64,43700.0,37.5282,37.5422,37.4932,37.4932,43700.0
2010-03-10 11:40:00,53.64,53.65,53.63,53.63,90800.0,37.4932,37.5002,37.4862,37.4862,90800.0
2010-03-10 11:45:00,53.63,53.64,53.6,53.63,46200.0,37.4862,37.4932,37.4653,37.4862,46200.0
2010-03-10 11:50:00,53.63,53.66,53.63,53.65,23300.0,37.4862,37.5072,37.4862,37.5002,23300.0
2010-03-10 11:55:00,53.66,53.67,53.63,53.64,38100.0,37.5072,37.5142,37.4862,37.4932,38100.0
2010-03-10 12:00:00,53.63,53.66,53.61,53.63,115700.0,37.4862,37.5072,37.4723,37.4862,115700.0
2010-03-10 12:05:00,53.63,53.63,53.54,53.54,58400.0,37.4862,37.4862,37.4233,37.4233,58400.0
2010-03-10 12:10:00,53.54,53.54,53.44,53.46,62200.0,37.4233,37.4233,37.3534,37.3674,62200.0
2010-03-10 12:15:00,53.46,53.46,53.39,53.42,42600.0,37.3674,37.3674,37.3185,37.3395,42600.0
2010-03-10 12:20:00,53.41,53.45,53.4,53.44,65600.0,37.3325,37.3604,37.3255,37.3534,65600.0
2010-03-10 12:25:00,53.44,53.44,53.35,53.35,78500.0,37.3534,37.3534,37.2905,37.2905,78500.0
2010-03-10 12:30:00,53.36,53.36,53.25,53.31,106400.0,37.2975,37.2975,37.2206,37.2626,106400.0
2010-03-10 12:35:00,53.3,53.35,53.3,53.34,46200.0,37.2556,37.2905,37.2556,37.2835,46200.0
2010-03-10 12:40:00,53.34,53.34,53.31,53.31,23400.0,37.2835,37.2835,37.2626,37.2626,23400.0
2010-03-10 12:45:00,53.32,53.38,53.3,53.3,69000.0,37.2696,37.3115,37.2556,37.2556,69000.0
2010-03-10 12:50:00,53.3,53.31,53.23,53.25,76500.0,37.2556,37.2626,37.2067,37.2206,76500.0
2010-03-10 12:55:00,53.25,53.28,53.21,53.21,37400.0,37.2206,37.2416,37.1927,37.1927,37400.0
2010-03-10 13:00:00,53.21,53.23,53.12,53.15,60900.0,37.1927,37.2067,37.1298,37.1507,60900.0
2010-03-10 13:05:00,53.14,53.16,53.04,53.04,121200.0,37.1437,37.1577,37.0739,37.0739,121200.0
2010-03-10 13:10:00,53.04,53.06,52.92,53.06,125700.0,37.0739,37.0878,36.99,37.0878,125700.0
2010-03-10 13:15:00,53.06,53.11,53.04,53.1,56600.0,37.0878,37.1228,37.0739,37.1158,56600.0
2010-03-10 13:20:00,53.08,53.12,53.06,53.11,54000.0,37.1018,37.1298,37.0878,37.1228,54000.0
2010-03-10 13:25:00,53.11,53.15,53.07,53.1,74600.0,37.1228,37.1507,37.0948,37.1158,74600.0
2010-03-10 13:30:00,53.09,53.11,53.09,53.1,21400.0,37.1088,37.1228,37.1088,37.1158,21400.0
2010-03-10 13:35:00,53.1,53.14,53.1,53.12,34400.0,37.1158,37.1437,37.1158,37.1298,34400.0
2010-03-10 13:40:00,53.12,53.13,53.09,53.1,58500.0,37.1298,37.1368,37.1088,37.1158,58500.0
2010-03-10 13:45:00,53.1,53.1,53.01,53.01,49600.0,37.1158,37.1158,37.0529,37.0529,49600.0
2010-03-10 13:50:00,53.02,53.02,52.99,53.01,48700.0,37.0599,37.0599,37.0389,37.0529,48700.0
2010-03-10 13:55:00,53.01,53.02,52.94,52.96,48500.0,37.0529,37.0599,37.004,37.0179,48500.0
2010-03-10 14:00:00,52.96,53.0,52.95,53.0,26200.0,37.0179,37.0459,37.0109,37.0459,26200.0
2010-03-10 14:05:00,53.0,53.0,52.98,52.99,93600.0,37.0459,37.0459,37.0319,37.0389,93600.0
2010-03-10 14:10:00,52.99,53.01,52.97,53.01,56000.0,37.0389,37.0529,37.0249,37.0529,56000.0
2010-03-10 14:15:00,53.01,53.01,52.98,53.0,51200.0,37.0529,37.0529,37.0319,37.0459,51200.0
2010-03-10 14:20:00,53.0,53.01,52.95,52.95,64300.0,37.0459,37.0529,37.0109,37.0109,64300.0
2010-03-10 14:25:00,52.96,52.96,52.94,52.94,53200.0,37.0179,37.0179,37.004,37.004,53200.0
2010-03-10 14:30:00,52.94,52.95,52.91,52.93,59600.0,37.004,37.0109,36.983,36.997,59600.0
2010-03-10 14:35:00,52.93,52.93,52.92,52.93,35000.0,36.997,36.997,36.99,36.997,35000.0
2010-03-10 14:40:00,52.92,52.95,52.88,52.88,82000.0,36.99,37.0109,36.962,36.962,82000.0
2010-03-10 14:45:00,52.88,52.89,52.84,52.85,102600.0,36.962,36.969,36.9341,36.941,102600.0
2010-03-10 14:50:00,52.85,52.86,52.8,52.85,77300.0,36.941,36.948,36.9061,36.941,77300.0
2010-03-10 14:55:00,52.84,52.88,52.81,52.81,102400.0,36.9341,36.962,36.9131,36.9131,102400.0
2010-03-10 15:00:00,52.82,52.83,52.81,52.82,42300.0,36.9201,36.9271,36.9131,36.9201,42300.0
2010-03-10 15:05:00,52.82,52.83,52.81,52.82,120600.0,36.9201,36.9271,36.9131,36.9201,120600.0
2010-03-10 15:10:00,52.81,52.82,52.77,52.77,89500.0,36.9131,36.9201,36.8851,36.8851,89500.0
2010-03-10 15:15:00,52.77,52.78,52.72,52.73,81500.0,36.8851,36.8921,36.8502,36.8572,81500.0
2010-03-10 15:20:00,52.73,52.79,52.72,52.77,87400.0,36.8572,36.8991,36.8502,36.8851,87400.0
2010-03-10 15:25:00,52.77,52.78,52.67,52.68,176900.0,36.8851,36.8921,36.8152,36.8222,176900.0
2010-03-10 15:30:00,52.67,52.69,52.6,52.64,247500.0,36.8152,36.8292,36.7663,36.7943,247500.0
2010-03-10 15:35:00,52.65,52.75,52.63,52.75,141700.0,36.8012,36.8711,36.7873,36.8711,141700.0
2010-03-10 15:40:00,52.74,52.77,52.73,52.76,114500.0,36.8642,36.8851,36.8572,36.8781,114500.0
2010-03-10 15:45:00,52.77,52.9,52.76,52.86,280100.0,36.8851,36.976,36.8781,36.948,280100.0
2010-03-10 15:50:00,52.86,52.88,52.85,52.88,193600.0,36.948,36.962,36.941,36.962,193600.0
2010-03-10 15:55:00,52.88,52.93,52.87,52.88,325900.0,36.962,36.997,36.955,36.962,325900.0
2010-03-11 09:30:00,52.88,52.97,52.8,52.88,56500.0,36.962,37.0249,36.9061,36.962,56500.0
2010-03-11 09:35:00,52.88,53.08,52.87,53.05,107800.0,36.962,37.1018,36.955,37.0808,107800.0
2010-03-11 09:40:00,53.05,53.06,52.92,52.94,62800.0,37.0808,37.0878,36.99,37.004,62800.0
2010-03-11 09:45:00,52.94,52.99,52.93,52.95,56000.0,37.004,37.0389,36.997,37.0109,56000.0
2010-03-11 09:50:00,52.96,52.96,52.9,52.9,69100.0,37.0179,37.0179,36.976,36.976,69100.0
2010-03-11 09:55:00,52.9,52.95,52.9,52.94,47100.0,36.976,37.0109,36.976,37.004,47100.0
2010-03-11 10:00:00,52.93,52.97,52.93,52.97,51900.0,36.997,37.0249,36.997,37.0249,51900.0
2010-03-11 10:05:00,52.98,53.05,52.95,53.03,43400.0,37.0319,37.0808,37.0109,37.0669,43400.0
2010-03-11 10:10:00,53.04,53.06,53.0,53.03,54300.0,37.0739,37.0878,37.0459,37.0669,54300.0
2010-03-11 10:15:00,53.01,53.09,53.01,53.07,34200.0,37.0529,37.1088,37.0529,37.0948,34200.0
2010-03-11 10:20:00,53.08,53.15,53.07,53.13,68100.0,37.1018,37.1507,37.0948,37.1368,68100.0
2010-03-11 10:25:00,53.14,53.19,53.14,53.17,39900.0,37.1437,37.1787,37.1437,37.1647,39900.0
2010-03-11 10:30:00,53.18,53.28,53.17,53.25,94900.0,37.1717,37.2416,37.1647,37.2206,94900.0
2010-03-11 10:35:00,53.24,53.37,53.24,53.37,63600.0,37.2136,37.3045,37.2136,37.3045,63600.0
2010-03-11 10:40:00,53.36,53.43,53.36,53.42,58200.0,37.2975,37.3465,37.2975,37.3395,58200.0
2010-03-11 10:45:00,53.42,53.51,53.42,53.48,80800.0,37.3395,37.4024,37.3395,37.3814,80800.0
2010-03-11 10:50:00,53.49,53.5,53.42,53.43,51100.0,37.3884,37.3954,37.3395,37.3465,51100.0
2010-03-11 10:55:00,53.43,53.45,53.36,53.43,27200.0,37.3465,37.3604,37.2975,37.3465,27200.0
2010-03-11 11:00:00,53.43,53.43,53.31,53.32,31100.0,37.3465,37.3465,37.2626,37.2696,31100.0
2010-03-11 11:05:00,53.32,53.34,53.26,53.26,23600.0,37.2696,37.2835,37.2276,37.2276,23600.0
2010-03-11 11:10:00,53.26,53.31,53.23,53.31,26200.0,37.2276,37.2626,37.2067,37.2626,26200.0
2010-03-11 11:15:00,53.3,53.4,53.29,53.36,54300.0,37.2556,37.3255,37.2486,37.2975,54300.0
2010-03-11 11:20:00,53.35,53.41,53.34,53.4,56400.0,37.2905,37.3325,37.2835,37.3255,56400.0
2010-03-11 11:25:00,53.41,53.41,53.39,53.39,50900.0,37.3325,37.3325,37.3185,37.3185,50900.0
2010-03-11 11:30:00,53.39,53.4,53.39,53.4,23200.0,37.3185,37.3255,37.3185,37.3255,23200.0
2010-03-11 11:35:00,53.39,53.4,53.29,53.29,48100.0,37.3185,37.3255,37.2486,37.2486,48100.0
2010-03-11 11:40:00,53.29,53.33,53.26,53.31,35700.0,37.2486,37.2766,37.2276,37.2626,35700.0
2010-03-11 11:45:00,53.3,53.32,53.3,53.31,27700.0,37.2556,37.2696,37.2556,37.2626,27700.0
2010-03-11 11:50:00,53.31,53.33,53.29,53.3,54900.0,37.2626,37.2766,37.2486,37.2556,54900.0
2010-03-11 11:55:00,53.29,53.3,53.28,53.29,24600.0,37.2486,37.2556,37.2416,37.2486,24600.0
2010-03-11 12:00:00,53.3,53.34,53.3,53.34,49200.0,37.2556,37.2835,37.2556,37.2835,49200.0
2010-03-11 12:05:00,53.34,53.34,53.3,53.3,43600.0,37.2835,37.2835,37.2556,37.2556,43600.0
2010-03-11 12:10:00,53.3,53.32,53.27,53.32,71100.0,37.2556,37.2696,37.2346,37.2696,71100.0
2010-03-11 12:15:00,53.32,53.32,53.27,53.29,54000.0,37.2696,37.2696,37.2346,37.2486,54000.0
2010-03-11 12:20:00,53.3,53.3,53.25,53.28,72500.0,37.2556,37.2556,37.2206,37.2416,72500.0
2010-03-11 12:25:00,53.29,53.33,53.28,53.3,52500.0,37.2486,37.2766,37.2416,37.2556,52500.0
2010-03-11 12:30:00,53.3,53.33,53.26,53.26,39200.0,37.2556,37.2766,37.2276,37.2276,39200.0
2010-03-11 12:35:00,53.26,53.33,53.26,53.32,22700.0,37.2276,37.2766,37.2276,37.2696,22700.0
2010-03-11 12:40:00,53.32,53.4,53.32,53.39,44800.0,37.2696,37.3255,37.2696,37.3185,44800.0
2010-03-11 12:45:00,53.39,53.4,53.35,53.37,36200.0,37.3185,37.3255,37.2905,37.3045,36200.0
2010-03-11 12:50:00,53.36,53.37,53.33,53.34,20100.0,37.2975,37.3045,37.2766,37.2835,20100.0
2010-03-11 12:55:00,53.33,53.34,53.31,53.32,25300.0,37.2766,37.2835,37.2626,37.2696,25300.0
2010-03-11 13:00:00,53.32,53.35,53.31,53.35,23700.0,37.2696,37.2905,37.2626,37.2905,23700.0
2010-03-11 13:05:00,53.35,53.5,53.35,53.5,52700.0,37.2905,37.3954,37.2905,37.3954,52700.0
2010-03-11 13:10:00,53.5,53.51,53.49,53.5,26000.0,37.3954,37.4024,37.3884,37.3954,26000.0
2010-03-11 13:15:00,53.5,53.51,53.49,53.49,24200.0,37.3954,37.4024,37.3884,37.3884,24200.0
2010-03-11 13:20:00,53.49,53.49,53.46,53.46,29400.0,37.3884,37.3884,37.3674,37.3674,29400.0
2010-03-11 13:25:00,53.46,53.47,53.43,53.43,62900.0,37.3674,37.3744,37.3465,37.3465,62900.0
2010-03-11 13:30:00,53.43,53.43,53.42,53.42,22400.0,37.3465,37.3465,37.3395,37.3395,22400.0
2010-03-11 13:35:00,53.42,53.47,53.42,53.44,27600.0,37.3395,37.3744,37.3395,37.3534,27600.0
2010-03-11 13:40:00,53.44,53.47,53.43,53.47,31300.0,37.3534,37.3744,37.3465,37.3744,31300.0
2010-03-11 13:45:00,53.47,53.51,53.47,53.49,39900.0,37.3744,37.4024,37.3744,37.3884,39900.0
2010-03-11 13:50:00,53.49,53.5,53.44,53.44,34000.0,37.3884,37.3954,37.3534,37.3534,34000.0
2010-03-11 13:55:00,53.43,53.49,53.43,53.48,38600.0,37.3465,37.3884,37.3465,37.3814,38600.0
2010-03-11 14:00:00,53.48,53.49,53.47,53.47,28500.0,37.3814,37.3884,37.3744,37.3744,28500.0
2010-03-11 14:05:00,53.47,53.47,53.43,53.43,40800.0,37.3744,37.3744,37.3465,37.3465,40800.0
2010-03-11 14:10:00,53.42,53.45,53.41,53.45,26400.0,37.3395,37.3604,37.3325,37.3604,26400.0
2010-03-11 14:15:00,53.44,53.5,53.43,53.48,57100.0,37.3534,37.3954,37.3465,37.3814,57100.0
2010-03-11 14:20:00,53.48,53.49,53.47,53.48,19800.0,37.3814,37.3884,37.3744,37.3814,19800.0
2010-03-11 14:25:00,53.47,53.49,53.46,53.47,31900.0,37.3744,37.3884,37.3674,37.3744,31900.0
2010-03-11 14:30:00,53.47,53.49,53.47,53.49,25300.0,37.3744,37.3884,37.3744,37.3884,25300.0
2010-03-11 14:35:00,53.49,53.51,53.48,53.51,33700.0,37.3884,37.4024,37.3814,37.4024,33700.0
2010-03-11 14:40:00,53.51,53.51,53.49,53.49,22300.0,37.4024,37.4024,37.3884,37.3884,22300.0
2010-03-11 14:45:00,53.49,53.49,53.47,53.47,31700.0,37.3884,37.3884,37.3744,37.3744,31700.0
2010-03-11 14:50:00,53.46,53.47,53.44,53.44,22900.0,37.3674,37.3744,37.3534,37.3534,22900.0
2010-03-11 14:55:00,53.44,53.45,53.41,53.41,30900.0,37.3534,37.3604,37.3325,37.3325,30900.0
2010-03-11 15:00:00,53.41,53.46,53.41,53.45,36900.0,37.3325,37.3674,37.3325,37.3604,36900.0
2010-03-11 15:05:00,53.45,53.56,53.45,53.51,94500.0,37.3604,37.4373,37.3604,37.4024,94500.0
2010-03-11 15:10:00,53.52,53.59,53.52,53.57,72300.0,37.4094,37.4583,37.4094,37.4443,72300.0
2010-03-11 15:15:00,53.56,53.61,53.56,53.6,61200.0,37.4373,37.4723,37.4373,37.4653,61200.0
2010-03-11 15:20:00,53.6,53.6,53.56,53.59,43400.0,37.4653,37.4653,37.4373,37.4583,43400.0
2010-03-11 15:25:00,53.6,53.66,53.6,53.62,125900.0,37.4653,37.5072,37.4653,37.4793,125900.0
2010-03-11 15:30:00,53.62,53.63,53.59,53.6,60600.0,37.4793,37.4862,37.4583,37.4653,60600.0
2010-03-11 15:35:00,53.61,53.61,53.54,53.55,64300.0,37.4723,37.4723,37.4233,37.4303,64300.0
2010-03-11 15:40:00,53.55,53.56,53.53,53.56,64500.0,37.4303,37.4373,37.4164,37.4373,64500.0
2010-03-11 15:45:00,53.56,53.59,53.53,53.58,103800.0,37.4373,37.4583,37.4164,37.4513,103800.0
2010-03-11 15:50:00,53.58,53.66,53.57,53.65,93000.0,37.4513,37.5072,37.4443,37.5002,93000.0
2010-03-11 15:55:00,53.65,53.65,53.63,53.65,159400.0,37.5002,37.5002,37.4862,37.5002,159400.0
2010-03-12 09:30:00,53.84,54.0,53.84,53.85,106100.0,37.633,37.7449,37.633,37.64,106100.0
2010-03-12 09:35:00,53.84,53.91,53.67,53.67,75900.0,37.633,37.682,37.5142,37.5142,75900.0
2010-03-12 09:40:00,53.67,53.82,53.6,53.66,92500.0,37.5142,37.6191,37.4653,37.5072,92500.0
2010-03-12 09:45:00,53.66,53.69,53.64,53.67,36900.0,37.5072,37.5282,37.4932,37.5142,36900.0
2010-03-12 09:50:00,53.67,53.68,53.6,53.64,41500.0,37.5142,37.5212,37.4653,37.4932,41500.0
2010-03-12 09:55:00,53.61,53.67,53.59,53.61,54000.0,37.4723,37.5142,37.4583,37.4723,54000.0
2010-03-12 10:00:00,53.59,53.61,53.41,53.49,71000.0,37.4583,37.4723,37.3325,37.3884,71000.0
2010-03-12 10:05:00,53.5,53.53,53.4,53.49,58700.0,37.3954,37.4164,37.3255,37.3884,58700.0
2010-03-12 10:10:00,53.48,53.54,53.47,53.5,76100.0,37.3814,37.4233,37.3744,37.3954,76100.0
2010-03-12 10:15:00,53.5,53.56,53.44,53.5,117500.0,37.3954,37.4373,37.3534,37.3954,117500.0
2010-03-12 10:20:00,53.49,53.53,53.41,53.48,84800.0,37.3884,37.4164,37.3325,37.3814,84800.0
2010-03-12 10:25:00,53.48,53.49,53.42,53.47,33600.0,37.3814,37.3884,37.3395,37.3744,33600.0
2010-03-12 10:30:00,53.46,53.48,53.35,53.41,75200.0,37.3674,37.3814,37.2905,37.3325,75200.0
2010-03-12 10:35:00,53.41,53.48,53.35,53.46,51400.0,37.3325,37.3814,37.2905,37.3674,51400.0
2010-03-12 10:40:00,53.45,53.47,53.42,53.47,36800.0,37.3604,37.3744,37.3395,37.3744,36800.0
2010-03-12 10:45:00,53.46,53.47,53.39,53.44,48600.0,37.3674,37.3744,37.3185,37.3534,48600.0
2010-03-12 10:50:00,53.45,53.48,53.44,53.46,27900.0,37.3604,37.3814,37.3534,37.3674,27900.0
2010-03-12 10:55:00,53.46,53.56,53.45,53.54,44400.0,37.3674,37.4373,37.3604,37.4233,44400.0
2010-03-12 11:00:00,53.54,53.54,53.47,53.51,38000.0,37.4233,37.4233,37.3744,37.4024,38000.0
2010-03-12 11:05:00,53.5,53.58,53.5,53.58,28400.0,37.3954,37.4513,37.3954,37.4513,28400.0
2010-03-12 11:10:00,53.59,53.61,53.54,53.59,34700.0,37.4583,37.4723,37.4233,37.4583,34700.0
2010-03-12 11:15:00,53.6,53.63,53.55,53.63,48100.0,37.4653,37.4862,37.4303,37.4862,48100.0
2010-03-12 11:20:00,53.62,53.62,53.5,53.52,43300.0,37.4793,37.4793,37.3954,37.4094,43300.0
2010-03-12 11:25:00,53.52,53.52,53.45,53.47,36900.0,37.4094,37.4094,37.3604,37.3744,36900.0
2010-03-12 11:30:00,53.47,53.5,53.47,53.48,32600.0,37.3744,37.3954,37.3744,37.3814,32600.0
2010-03-12 11:35:00,53.48,53.49,53.48,53.48,35900.0,37.3814,37.3884,37.3814,37.3814,35900.0
2010-03-12 11:40:00,53.48,53.49,53.45,53.48,31900.0,37.3814,37.3884,37.3604,37.3814,31900.0
2010-03-12 11:45:00,53.48,53.5,53.48,53.49,34000.0,37.3814,37.3954,37.3814,37.3884,34000.0
2010-03-12 11:50:00,53.49,53.51,53.48,53.5,26400.0,37.3884,37.4024,37.3814,37.3954,26400.0
2010-03-12 11:55:00,53.5,53.51,53.47,53.47,12400.0,37.3954,37.4024,37.3744,37.3744,12400.0
2010-03-12 12:00:00,53.47,53.51,53.47,53.49,36600.0,37.3744,37.4024,37.3744,37.3884,36600.0
2010-03-12 12:05:00,53.49,53.49,53.47,53.47,25600.0,37.3884,37.3884,37.3744,37.3744,25600.0
2010-03-12 12:10:00,53.47,53.48,53.44,53.44,33400.0,37.3744,37.3814,37.3534,37.3534,33400.0
2010-03-12 12:15:00,53.44,53.45,53.43,53.44,29600.0,37.3534,37.3604,37.3465,37.3534,29600.0
2010-03-12 12:20:00,53.44,53.46,53.4,53.44,43600.0,37.3534,37.3674,37.3255,37.3534,43600.0
2010-03-12 12:25:00,53.44,53.44,53.38,53.39,39600.0,37.3534,37.3534,37.3115,37.3185,39600.0
2010-03-12 12:30:00,53.4,53.4,53.27,53.3,73100.0,37.3255,37.3255,37.2346,37.2556,73100.0
2010-03-12 12:35:00,53.31,53.31,53.23,53.23,47500.0,37.2626,37.2626,37.2067,37.2067,47500.0
2010-03-12 12:40:00,53.24,53.28,53.22,53.26,71000.0,37.2136,37.2416,37.1997,37.2276,71000.0
2010-03-12 12:45:00,53.25,53.26,53.22,53.23,30900.0,37.2206,37.2276,37.1997,37.2067,30900.0
2010-03-12 12:50:00,53.23,53.24,53.13,53.16,61200.0,37.2067,37.2136,37.1368,37.1577,61200.0
2010-03-12 12:55:00,53.17,53.21,53.11,53.19,79300.0,37.1647,37.1927,37.1228,37.1787,79300.0
2010-03-12 13:00:00,53.2,53.2,53.1,53.17,131000.0,37.1857,37.1857,37.1158,37.1647,131000.0
2010-03-12 13:05:00,53.17,53.18,53.15,53.15,40300.0,37.1647,37.1717,37.1507,37.1507,40300.0
2010-03-12 13:10:00,53.16,53.24,53.15,53.23,35000.0,37.1577,37.2136,37.1507,37.2067,35000.0
2010-03-12 13:15:00,53.23,53.23,53.18,53.18,38500.0,37.2067,37.2067,37.1717,37.1717,38500.0
2010-03-12 13:20:00,53.18,53.19,53.14,53.15,27900.0,37.1717,37.1787,37.1437,37.1507,27900.0
2010-03-12 13:25:00,53.15,53.18,53.13,53.18,34400.0,37.1507,37.1717,37.1368,37.1717,34400.0
2010-03-12 13:30:00,53.18,53.21,53.17,53.21,26100.0,37.1717,37.1927,37.1647,37.1927,26100.0
2010-03-12 13:35:00,53.21,53.24,53.21,53.24,21800.0,37.1927,37.2136,37.1927,37.2136,21800.0
2010-03-12 13:40:00,53.24,53.25,53.22,53.22,26300.0,37.2136,37.2206,37.1997,37.1997,26300.0
2010-03-12 13:45:00,53.22,53.25,53.22,53.24,41600.0,37.1997,37.2206,37.1997,37.2136,41600.0
2010-03-12 13:50:00,53.24,53.25,53.23,53.24,25100.0,37.2136,37.2206,37.2067,37.2136,25100.0
2010-03-12 13:55:00,53.23,53.26,53.19,53.26,55100.0,37.2067,37.2276,37.1787,37.2276,55100.0
2010-03-12 14:00:00,53.26,53.27,53.23,53.26,33800.0,37.2276,37.2346,37.2067,37.2276,33800.0
2010-03-12 14:05:00,53.26,53.28,53.25,53.26,31500.0,37.2276,37.2416,37.2206,37.2276,31500.0
2010-03-12 14:10:00,53.27,53.27,53.21,53.21,26600.0,37.2346,37.2346,37.1927,37.1927,26600.0
2010-03-12 14:15:00,53.21,53.24,53.21,53.23,32700.0,37.1927,37.2136,37.1927,37.2067,32700.0
2010-03-12 14:20:00,53.24,53.27,53.23,53.25,71200.0,37.2136,37.2346,37.2067,37.2206,71200.0
2010-03-12 14:25:00,53.24,53.25,53.22,53.22,20600.0,37.2136,37.2206,37.1997,37.1997,20600.0
2010-03-12 14:30:00,53.22,53.24,53.22,53.24,38200.0,37.1997,37.2136,37.1997,37.2136,38200.0
2010-03-12 14:35:00,53.24,53.24,53.18,53.18,60700.0,37.2136,37.2136,37.1717,37.1717,60700.0
2010-03-12 14:40:00,53.19,53.2,53.1,53.11,68500.0,37.1787,37.1857,37.1158,37.1228,68500.0
2010-03-12 14:45:00,53.1,53.14,53.09,53.14,47700.0,37.1158,37.1437,37.1088,37.1437,47700.0
2010-03-12 14:50:00,53.13,53.15,53.09,53.15,55000.0,37.1368,37.1507,37.1088,37.1507,55000.0
2010-03-12 14:55:00,53.15,53.16,53.11,53.13,37500.0,37.1507,37.1577,37.1228,37.1368,37500.0
2010-03-12 15:00:00,53.13,53.13,53.12,53.12,20800.0,37.1368,37.1368,37.1298,37.1298,20800.0
2010-03-12 15:05:00,53.12,53.12,53.09,53.1,32400.0,37.1298,37.1298,37.1088,37.1158,32400.0
2010-03-12 15:10:00,53.1,53.1,53.09,53.1,41100.0,37.1158,37.1158,37.1088,37.1158,41100.0
2010-03-12 15:15:00,53.09,53.09,53.0,53.02,101800.0,37.1088,37.1088,37.0459,37.0599,101800.0
2010-03-12 15:20:00,53.02,53.04,53.0,53.04,68200.0,37.0599,37.0739,37.0459,37.0739,68200.0
2010-03-12 15:25:00,53.03,53.05,53.01,53.02,79000.0,37.0669,37.0808,37.0529,37.0599,79000.0
2010-03-12 15:30:00,53.02,53.03,53.01,53.02,98500.0,37.0599,37.0669,37.0529,37.0599,98500.0
2010-03-12 15:35:00,53.02,53.03,53.02,53.03,103300.0,37.0599,37.0669,37.0599,37.0669,103300.0
2010-03-12 15:40:00,53.03,53.11,53.02,53.11,137200.0,37.0669,37.1228,37.0599,37.1228,137200.0
2010-03-12 15:45:00,53.1,53.19,53.1,53.19,110900.0,37.1158,37.1787,37.1158,37.1787,110900.0
2010-03-12 15:50:00,53.19,53.19,53.1,53.12,138600.0,37.1787,37.1787,37.1158,37.1298,138600.0
2010-03-12 15:55:00,53.13,53.15,53.12,53.14,222100.0,37.1368,37.1507,37.1298,37.1437,222100.0
2010-03-15 09:30:00,52.99,53.06,52.8,52.98,130800.0,37.0389,37.0878,36.9061,37.0319,130800.0
2010-03-15 09:35:00,52.98,53.0,52.79,52.84,93000.0,37.0319,37.0459,36.8991,36.9341,93000.0
2010-03-15 09:40:00,52.85,52.95,52.85,52.93,46700.0,36.941,37.0109,36.941,36.997,46700.0
2010-03-15 09:45:00,52.94,53.01,52.86,52.88,69800.0,37.004,37.0529,36.948,36.962,69800.0
2010-03-15 09:50:00,52.88,52.93,52.87,52.92,27500.0,36.962,36.997,36.955,36.99,27500.0
2010-03-15 09:55:00,52.92,52.96,52.85,52.86,42200.0,36.99,37.0179,36.941,36.948,42200.0
2010-03-15 10:00:00,52.85,52.87,52.79,52.8,58500.0,36.941,36.955,36.8991,36.9061,58500.0
2010-03-15 10:05:00,52.79,52.83,52.78,52.79,48200.0,36.8991,36.9271,36.8921,36.8991,48200.0
2010-03-15 10:10:00,52.79,52.83,52.74,52.8,63800.0,36.8991,36.9271,36.8642,36.9061,63800.0
2010-03-15 10:15:00,52.8,52.83,52.74,52.82,67100.0,36.9061,36.9271,36.8642,36.9201,67100.0
2010-03-15 10:20:00,52.81,52.87,52.8,52.81,26900.0,36.9131,36.955,36.9061,36.9131,26900.0
2010-03-15 10:25:00,52.81,52.86,52.8,52.83,42900.0,36.9131,36.948,36.9061,36.9271,42900.0
2010-03-15 10:30:00,52.85,52.86,52.78,52.85,35900.0,36.941,36.948,36.8921,36.941,35900.0
2010-03-15 10:35:00,52.85,52.86,52.78,52.78,31100.0,36.941,36.948,36.8921,36.8921,31100.0
2010-03-15 10:40:00,52.78,52.79,52.76,52.76,24300.0,36.8921,36.8991,36.8781,36.8781,24300.0
2010-03-15 10:45:00,52.75,52.76,52.66,52.66,64900.0,36.8711,36.8781,36.8082,36.8082,64900.0
2010-03-15 10:50:00,52.66,52.68,52.62,52.62,78300.0,36.8082,36.8222,36.7803,36.7803,78300.0
2010-03-15 10:55:00,52.63,52.63,52.59,52.6,58100.0,36.7873,36.7873,36.7593,36.7663,58100.0
2010-03-15 11:00:00,52.61,52.61,52.51,52.51,51900.0,36.7733,36.7733,36.7034,36.7034,51900.0
2010-03-15 11:05:00,52.51,52.56,52.5,52.54,60200.0,36.7034,36.7383,36.6964,36.7244,60200.0
2010-03-15 11:10:00,52.54,52.55,52.53,52.54,53100.0,36.7244,36.7314,36.7174,36.7244,53100.0
2010-03-15 11:15:00,52.54,52.54,52.45,52.49,58700.0,36.7244,36.7244,36.6615,36.6894,58700.0
2010-03-15 11:20:00,52.49,52.5,52.43,52.49,86100.0,36.6894,36.6964,36.6475,36.6894,86100.0
2010-03-15 11:25:00,52.49,52.53,52.43,52.43,41000.0,36.6894,36.7174,36.6475,36.6475,41000.0
2010-03-15 11:30:00,52.43,52.43,52.32,52.33,163600.0,36.6475,36.6475,36.5706,36.5776,163600.0
2010-03-15 11:35:00,52.33,52.37,52.28,52.35,120400.0,36.5776,36.6055,36.5426,36.5916,120400.0
2010-03-15 11:40:00,52.34,52.38,52.31,52.37,91000.0,36.5846,36.6125,36.5636,36.6055,91000.0
2010-03-15 11:45:00,52.37,52.41,52.36,52.39,73900.0,36.6055,36.6335,36.5985,36.6195,73900.0
2010-03-15 11:50:00,52.39,52.39,52.34,52.34,47800.0,36.6195,36.6195,36.5846,36.5846,47800.0
2010-03-15 11:55:00,52.34,52.41,52.34,52.39,36500.0,36.5846,36.6335,36.5846,36.6195,36500.0
2010-03-15 12:00:00,52.38,52.41,52.35,52.41,70200.0,36.6125,36.6335,36.5916,36.6335,70200.0
2010-03-15 12:05:00,52.42,52.51,52.42,52.5,51200.0,36.6405,36.7034,36.6405,36.6964,51200.0
2010-03-15 12:10:00,52.51,52.57,52.5,52.57,52900.0,36.7034,36.7453,36.6964,36.7453,52900.0
2010-03-15 12:15:00,52.56,52.58,52.54,52.58,46600.0,36.7383,36.7523,36.7244,36.7523,46600.0
2010-03-15 12:20:00,52.57,52.58,52.43,52.43,103400.0,36.7453,36.7523,36.6475,36.6475,103400.0
2010-03-15 12:25:00,52.43,52.51,52.43,52.51,50200.0,36.6475,36.7034,36.6475,36.7034,50200.0
2010-03-15 12:30:00,52.51,52.52,52.49,52.52,30500.0,36.7034,36.7104,36.6894,36.7104,30500.0
2010-03-15 12:35:00,52.53,52.53,52.48,52.49,39800.0,36.7174,36.7174,36.6824,36.6894,39800.0
2010-03-15 12:40:00,52.48,52.56,52.48,52.55,40100.0,36.6824,36.7383,36.6824,36.7314,40100.0
2010-03-15 12:45:00,52.54,52.55,52.54,52.54,24000.0,36.7244,36.7314,36.7244,36.7244,24000.0
2010-03-15 12:50:00,52.55,52.57,52.54,52.57,22400.0,36.7314,36.7453,36.7244,36.7453,22400.0
2010-03-15 12:55:00,52.57,52.61,52.57,52.59,20100.0,36.7453,36.7733,36.7453,36.7593,20100.0
2010-03-15 13:00:00,52.58,52.59,52.56,52.56,22100.0,36.7523,36.7593,36.7383,36.7383,22100.0
2010-03-15 13:05:00,52.57,52.6,52.56,52.59,29200.0,36.7453,36.7663,36.7383,36.7593,29200.0
2010-03-15 13:10:00,52.59,52.63,52.59,52.6,48700.0,36.7593,36.7873,36.7593,36.7663,48700.0
2010-03-15 13:15:00,52.59,52.59,52.53,52.54,59900.0,36.7593,36.7593,36.7174,36.7244,59900.0
2010-03-15 13:20:00,52.53,52.54,52.47,52.47,110600.0,36.7174,36.7244,36.6754,36.6754,110600.0
2010-03-15 13:25:00,52.47,52.47,52.46,52.46,32200.0,36.6754,36.6754,36.6684,36.6684,32200.0
2010-03-15 13:30:00,52.47,52.48,52.47,52.47,79000.0,36.6754,36.6824,36.6754,36.6754,79000.0
2010-03-15 13:35:00,52.47,52.5,52.47,52.48,36700.0,36.6754,36.6964,36.6754,36.6824,36700.0
2010-03-15 13:40:00,52.48,52.49,52.45,52.45,60300.0,36.6824,36.6894,36.6615,36.6615,60300.0
2010-03-15 13:45:00,52.46,52.46,52.45,52.45,15500.0,36.6684,36.6684,36.6615,36.6615,15500.0
2010-03-15 13:50:00,52.46,52.52,52.45,52.48,62300.0,36.6684,36.7104,36.6615,36.6824,62300.0
2010-03-15 13:55:00,52.48,52.49,52.46,52.47,39100.0,36.6824,36.6894,36.6684,36.6754,39100.0
2010-03-15 14:00:00,52.47,52.48,52.45,52.48,48100.0,36.6754,36.6824,36.6615,36.6824,48100.0
2010-03-15 14:05:00,52.47,52.48,52.39,52.39,89900.0,36.6754,36.6824,36.6195,36.6195,89900.0
2010-03-15 14:10:00,52.39,52.41,52.38,52.41,34100.0,36.6195,36.6335,36.6125,36.6335,34100.0
2010-03-15 14:15:00,52.41,52.42,52.39,52.42,32000.0,36.6335,36.6405,36.6195,36.6405,32000.0
2010-03-15 14:20:00,52.42,52.49,52.41,52.46,47700.0,36.6405,36.6894,36.6335,36.6684,47700.0
2010-03-15 14:25:00,52.47,52.49,52.47,52.48,23600.0,36.6754,36.6894,36.6754,36.6824,23600.0
2010-03-15 14:30:00,52.47,52.49,52.44,52.44,42300.0,36.6754,36.6894,36.6545,36.6545,42300.0
2010-03-15 14:35:00,52.44,52.48,52.43,52.48,28700.0,36.6545,36.6824,36.6475,36.6824,28700.0
2010-03-15 14:40:00,52.48,52.55,52.48,52.54,42000.0,36.6824,36.7314,36.6824,36.7244,42000.0
2010-03-15 14:45:00,52.54,52.56,52.53,52.55,29500.0,36.7244,36.7383,36.7174,36.7314,29500.0
2010-03-15 14:50:00,52.56,52.61,52.55,52.6,81800.0,36.7383,36.7733,36.7314,36.7663,81800.0
2010-03-15 14:55:00,52.6,52.6,52.56,52.56,27800.0,36.7663,36.7663,36.7383,36.7383,27800.0
2010-03-15 15:00:00,52.57,52.61,52.56,52.61,44300.0,36.7453,36.7733,36.7383,36.7733,44300.0
2010-03-15 15:05:00,52.61,52.63,52.6,52.61,71000.0,36.7733,36.7873,36.7663,36.7733,71000.0
2010-03-15 15:10:00,52.62,52.66,52.6,52.61,62700.0,36.7803,36.8082,36.7663,36.7733,62700.0
2010-03-15 15:15:00,52.62,52.65,52.61,52.65,81100.0,36.7803,36.8012,36.7733,36.8012,81100.0
2010-03-15 15:20:00,52.64,52.68,52.64,52.67,51300.0,36.7943,36.8222,36.7943,36.8152,51300.0
2010-03-15 15:25:00,52.67,52.67,52.63,52.66,86800.0,36.8152,36.8152,36.7873,36.8082,86800.0
2010-03-15 15:30:00,52.66,52.72,52.65,52.7,76800.0,36.8082,36.8502,36.8012,36.8362,76800.0
2010-03-15 15:35:00,52.71,52.78,52.68,52.77,93400.0,36.8432,36.8921,36.8222,36.8851,93400.0
2010-03-15 15:40:00,52.78,52.81,52.75,52.78,116500.0,36.8921,36.9131,36.8711,36.8921,116500.0
2010-03-15 15:45:00,52.77,52.84,52.77,52.78,117700.0,36.8851,36.9341,36.8851,36.8921,117700.0
2010-03-15 15:50:00,52.78,52.8,52.68,52.69,133200.0,36.8921,36.9061,36.8222,36.8292,133200.0
2010-03-15 15:55:00,52.69,52.72,52.66,52.68,202500.0,36.8292,36.8502,36.8082,36.8222,202500.0
2010-03-16 09:30:00,52.74,52.75,52.53,52.6,87300.0,36.8642,36.8711,36.7174,36.7663,87300.0
2010-03-16 09:35:00,52.6,52.61,52.54,52.55,56100.0,36.7663,36.7733,36.7244,36.7314,56100.0
2010-03-16 09:40:00,52.54,52.57,52.51,52.55,43500.0,36.7244,36.7453,36.7034,36.7314,43500.0
2010-03-16 09:45:00,52.56,52.63,52.55,52.63,35100.0,36.7383,36.7873,36.7314,36.7873,35100.0
2010-03-16 09:50:00,52.63,52.64,52.55,52.55,55600.0,36.7873,36.7943,36.7314,36.7314,55600.0
2010-03-16 09:55:00,52.55,52.63,52.55,52.62,24300.0,36.7314,36.7873,36.7314,36.7803,24300.0
2010-03-16 10:00:00,52.62,52.67,52.6,52.66,32600.0,36.7803,36.8152,36.7663,36.8082,32600.0
2010-03-16 10:05:00,52.65,52.66,52.61,52.61,30200.0,36.8012,36.8082,36.7733,36.7733,30200.0
2010-03-16 10:10:00,52.61,52.64,52.61,52.62,19900.0,36.7733,36.7943,36.7733,36.7803,19900.0
2010-03-16 10:15:00,52.61,52.62,52.52,52.52,25500.0,36.7733,36.7803,36.7104,36.7104,25500.0
2010-03-16 10:20:00,52.52,52.56,52.49,52.55,29800.0,36.7104,36.7383,36.6894,36.7314,29800.0
2010-03-16 10:25:00,52.55,52.58,52.52,52.55,42700.0,36.7314,36.7523,36.7104,36.7314,42700.0
2010-03-16 10:30:00,52.54,52.56,52.52,52.53,30100.0,36.7244,36.7383,36.7104,36.7174,30100.0
2010-03-16 10:35:00,52.54,52.63,52.53,52.58,43600.0,36.7244,36.7873,36.7174,36.7523,43600.0
2010-03-16 10:40:00,52.58,52.59,52.57,52.58,16900.0,36.7523,36.7593,36.7453,36.7523,16900.0
2010-03-16 10:45:00,52.58,52.63,52.56,52.56,43100.0,36.7523,36.7873,36.7383,36.7383,43100.0
2010-03-16 10:50:00,52.55,52.58,52.53,52.57,24700.0,36.7314,36.7523,36.7174,36.7453,24700.0
2010-03-16 10:55:00,52.57,52.66,52.56,52.65,85500.0,36.7453,36.8082,36.7383,36.8012,85500.0
2010-03-16 11:00:00,52.66,52.69,52.65,52.68,49100.0,36.8082,36.8292,36.8012,36.8222,49100.0
2010-03-16 11:05:00,52.67,52.68,52.63,52.64,35800.0,36.8152,36.8222,36.7873,36.7943,35800.0
2010-03-16 11:10:00,52.64,52.68,52.63,52.64,34800.0,36.7943,36.8222,36.7873,36.7943,34800.0
2010-03-16 11:15:00,52.64,52.68,52.63,52.66,33700.0,36.7943,36.8222,36.7873,36.8082,33700.0
2010-03-16 11:20:00,52.67,52.68,52.63,52.63,20600.0,36.8152,36.8222,36.7873,36.7873,20600.0
2010-03-16 11:25:00,52.63,52.65,52.63,52.64,22300.0,36.7873,36.8012,36.7873,36.7943,22300.0
2010-03-16 11:30:00,52.65,52.68,52.63,52.68,26900.0,36.8012,36.8222,36.7873,36.8222,26900.0
2010-03-16 11:35:00,52.67,52.69,52.66,52.69,29600.0,36.8152,36.8292,36.8082,36.8292,29600.0
2010-03-16 11:40:00,52.68,52.69,52.64,52.64,45300.0,36.8222,36.8292,36.7943,36.7943,45300.0
2010-03-16 11:45:00,52.64,52.66,52.63,52.65,59100.0,36.7943,36.8082,36.7873,36.8012,59100.0
2010-03-16 11:50:00,52.65,52.71,52.65,52.7,27400.0,36.8012,36.8432,36.8012,36.8362,27400.0
2010-03-16 11:55:00,52.69,52.71,52.68,52.69,77400.0,36.8292,36.8432,36.8222,36.8292,77400.0
2010-03-16 12:00:00,52.68,52.7,52.68,52.69,40800.0,36.8222,36.8362,36.8222,36.8292,40800.0
2010-03-16 12:05:00,52.69,52.78,52.69,52.77,54400.0,36.8292,36.8921,36.8292,36.8851,54400.0
2010-03-16 12:10:00,52.76,52.79,52.73,52.78,53400.0,36.8781,36.8991,36.8572,36.8921,53400.0
2010-03-16 12:15:00,52.79,52.79,52.74,52.74,32300.0,36.8991,36.8991,36.8642,36.8642,32300.0
2010-03-16 12:20:00,52.74,52.74,52.72,52.72,20800.0,36.8642,36.8642,36.8502,36.8502,20800.0
2010-03-16 12:25:00,52.72,52.76,52.72,52.76,33900.0,36.8502,36.8781,36.8502,36.8781,33900.0
2010-03-16 12:30:00,52.77,52.77,52.73,52.73,17800.0,36.8851,36.8851,36.8572,36.8572,17800.0
2010-03-16 12:35:00,52.76,52.76,52.71,52.73,23400.0,36.8781,36.8781,36.8432,36.8572,23400.0
2010-03-16 12:40:00,52.74,52.76,52.73,52.76,38200.0,36.8642,36.8781,36.8572,36.8781,38200.0
2010-03-16 12:45:00,52.76,52.77,52.75,52.75,18400.0,36.8781,36.8851,36.8711,36.8711,18400.0
2010-03-16 12:50:00,52.75,52.76,52.74,52.75,29500.0,36.8711,36.8781,36.8642,36.8711,29500.0
2010-03-16 12:55:00,52.74,52.76,52.74,52.75,25400.0,36.8642,36.8781,36.8642,36.8711,25400.0
2010-03-16 13:00:00,52.75,52.77,52.75,52.76,30400.0,36.8711,36.8851,36.8711,36.8781,30400.0
2010-03-16 13:05:00,52.76,52.77,52.76,52.76,29100.0,36.8781,36.8851,36.8781,36.8781,29100.0
2010-03-16 13:10:00,52.76,52.77,52.75,52.75,30600.0,36.8781,36.8851,36.8711,36.8711,30600.0
2010-03-16 13:15:00,52.76,52.76,52.75,52.75,12200.0,36.8781,36.8781,36.8711,36.8711,12200.0
2010-03-16 13:20:00,52.75,52.77,52.75,52.77,24700.0,36.8711,36.8851,36.8711,36.8851,24700.0
2010-03-16 13:25:00,52.77,52.81,52.76,52.8,29900.0,36.8851,36.9131,36.8781,36.9061,29900.0
2010-03-16 13:30:00,52.8,52.81,52.76,52.78,30700.0,36.9061,36.9131,36.8781,36.8921,30700.0
2010-03-16 13:35:00,52.77,52.78,52.77,52.77,13200.0,36.8851,36.8921,36.8851,36.8851,13200.0
2010-03-16 13:40:00,52.77,52.79,52.77,52.79,15500.0,36.8851,36.8991,36.8851,36.8991,15500.0
2010-03-16 13:45:00,52.78,52.82,52.78,52.8,35500.0,36.8921,36.9201,36.8921,36.9061,35500.0
2010-03-16 13:50:00,52.8,52.81,52.77,52.77,17200.0,36.9061,36.9131,36.8851,36.8851,17200.0
2010-03-16 13:55:00,52.77,52.81,52.77,52.81,24900.0,36.8851,36.9131,36.8851,36.9131,24900.0
2010-03-16 14:00:00,52.81,52.81,52.69,52.78,152800.0,36.9131,36.9131,36.8292,36.8921,152800.0
2010-03-16 14:05:00,52.78,52.78,52.75,52.75,19500.0,36.8921,36.8921,36.8711,36.8711,19500.0
2010-03-16 14:10:00,52.75,52.83,52.73,52.82,61900.0,36.8711,36.9271,36.8572,36.9201,61900.0
2010-03-16 14:15:00,52.82,52.84,52.77,52.84,51900.0,36.9201,36.9341,36.8851,36.9341,51900.0
2010-03-16 14:20:00,52.84,52.94,52.78,52.91,72100.0,36.9341,37.004,36.8921,36.983,72100.0
2010-03-16 14:25:00,52.91,52.92,52.84,52.88,68200.0,36.983,36.99,36.9341,36.962,68200.0
2010-03-16 14:30:00,52.88,52.93,52.86,52.88,51500.0,36.962,36.997,36.948,36.962,51500.0
2010-03-16 14:35:00,52.88,52.88,52.81,52.82,55200.0,36.962,36.962,36.9131,36.9201,55200.0
2010-03-16 14:40:00,52.82,52.84,52.76,52.76,57000.0,36.9201,36.9341,36.8781,36.8781,57000.0
2010-03-16 14:45:00,52.76,52.81,52.75,52.79,44200.0,36.8781,36.9131,36.8711,36.8991,44200.0
2010-03-16 14:50:00,52.79,52.87,52.79,52.87,66300.0,36.8991,36.955,36.8991,36.955,66300.0
2010-03-16 14:55:00,52.87,52.94,52.86,52.91,66900.0,36.955,37.004,36.948,36.983,66900.0
2010-03-16 15:00:00,52.92,52.92,52.85,52.87,79400.0,36.99,36.99,36.941,36.955,79400.0
2010-03-16 15:05:00,52.88,52.88,52.84,52.87,49600.0,36.962,36.962,36.9341,36.955,49600.0
2010-03-16 15:10:00,52.87,52.89,52.85,52.89,64700.0,36.955,36.969,36.941,36.969,64700.0
2010-03-16 15:15:00,52.9,52.94,52.88,52.89,67000.0,36.976,37.004,36.962,36.969,67000.0
2010-03-16 15:20:00,52.89,52.94,52.88,52.93,39400.0,36.969,37.004,36.962,36.997,39400.0
2010-03-16 15:25:00,52.94,52.96,52.92,52.92,97600.0,37.004,37.0179,36.99,36.99,97600.0
2010-03-16 15:30:00,52.92,52.92,52.87,52.9,93100.0,36.99,36.99,36.955,36.976,93100.0
2010-03-16 15:35:00,52.9,52.91,52.88,52.88,62800.0,36.976,36.983,36.962,36.962,62800.0
2010-03-16 15:40:00,52.89,52.9,52.85,52.86,51800.0,36.969,36.976,36.941,36.948,51800.0
2010-03-16 15:45:00,52.85,52.87,52.81,52.85,106100.0,36.941,36.955,36.9131,36.941,106100.0
2010-03-16 15:50:00,52.85,52.9,52.85,52.89,100100.0,36.941,36.976,36.941,36.969,100100.0
2010-03-16 15:55:00,52.89,52.9,52.83,52.87,279400.0,36.969,36.976,36.9271,36.955,279400.0
2010-03-17 09:30:00,53.11,53.35,52.96,53.0,77900.0,37.1228,37.2905,37.0179,37.0459,77900.0
2010-03-17 09:35:00,53.0,53.05,52.85,52.97,171300.0,37.0459,37.0808,36.941,37.0249,171300.0
2010-03-17 09:40:00,52.98,53.09,52.98,53.05,49500.0,37.0319,37.1088,37.0319,37.0808,49500.0
2010-03-17 09:45:00,53.04,53.12,53.03,53.07,39700.0,37.0739,37.1298,37.0669,37.0948,39700.0
2010-03-17 09:50:00,53.09,53.14,52.98,53.12,50100.0,37.1088,37.1437,37.0319,37.1298,50100.0
2010-03-17 09:55:00,53.12,53.17,53.06,53.16,42400.0,37.1298,37.1647,37.0878,37.1577,42400.0
2010-03-17 10:00:00,53.18,53.31,53.18,53.31,74700.0,37.1717,37.2626,37.1717,37.2626,74700.0
2010-03-17 10:05:00,53.3,53.45,53.3,53.45,76300.0,37.2556,37.3604,37.2556,37.3604,76300.0
2010-03-17 10:10:00,53.45,53.48,53.44,53.48,43600.0,37.3604,37.3814,37.3534,37.3814,43600.0
2010-03-17 10:15:00,53.47,53.54,53.47,53.5,47900.0,37.3744,37.4233,37.3744,37.3954,47900.0
2010-03-17 10:20:00,53.52,53.53,53.42,53.44,35500.0,37.4094,37.4164,37.3395,37.3534,35500.0
2010-03-17 10:25:00,53.45,53.45,53.39,53.39,18600.0,37.3604,37.3604,37.3185,37.3185,18600.0
2010-03-17 10:30:00,53.4,53.41,53.36,53.4,35800.0,37.3255,37.3325,37.2975,37.3255,35800.0
2010-03-17 10:35:00,53.4,53.4,53.35,53.36,24300.0,37.3255,37.3255,37.2905,37.2975,24300.0
2010-03-17 10:40:00,53.35,53.4,53.33,53.35,51800.0,37.2905,37.3255,37.2766,37.2905,51800.0
2010-03-17 10:45:00,53.35,53.36,53.32,53.34,26400.0,37.2905,37.2975,37.2696,37.2835,26400.0
2010-03-17 10:50:00,53.33,53.34,53.3,53.32,28100.0,37.2766,37.2835,37.2556,37.2696,28100.0
2010-03-17 10:55:00,53.32,53.36,53.3,53.34,25300.0,37.2696,37.2975,37.2556,37.2835,25300.0
2010-03-17 11:00:00,53.35,53.36,53.32,53.35,46000.0,37.2905,37.2975,37.2696,37.2905,46000.0
2010-03-17 11:05:00,53.36,53.36,53.32,53.32,39400.0,37.2975,37.2975,37.2696,37.2696,39400.0
2010-03-17 11:10:00,53.31,53.32,53.27,53.28,33000.0,37.2626,37.2696,37.2346,37.2416,33000.0
2010-03-17 11:15:00,53.28,53.3,53.25,53.3,22300.0,37.2416,37.2556,37.2206,37.2556,22300.0
2010-03-17 11:20:00,53.3,53.4,53.29,53.39,48700.0,37.2556,37.3255,37.2486,37.3185,48700.0
2010-03-17 11:25:00,53.38,53.4,53.34,53.37,32100.0,37.3115,37.3255,37.2835,37.3045,32100.0
2010-03-17 11:30:00,53.37,53.39,53.33,53.34,16200.0,37.3045,37.3185,37.2766,37.2835,16200.0
2010-03-17 11:35:00,53.33,53.39,53.33,53.38,79900.0,37.2766,37.3185,37.2766,37.3115,79900.0
2010-03-17 11:40:00,53.38,53.43,53.37,53.42,18600.0,37.3115,37.3465,37.3045,37.3395,18600.0
2010-03-17 11:45:00,53.41,53.43,53.37,53.37,44000.0,37.3325,37.3465,37.3045,37.3045,44000.0
2010-03-17 11:50:00,53.37,53.44,53.37,53.43,44900.0,37.3045,37.3534,37.3045,37.3465,44900.0
2010-03-17 11:55:00,53.44,53.48,53.4,53.41,55100.0,37.3534,37.3814,37.3255,37.3325,55100.0
2010-03-17 12:00:00,53.4,53.46,53.39,53.46,32600.0,37.3255,37.3674,37.3185,37.3674,32600.0
2010-03-17 12:05:00,53.45,53.49,53.45,53.48,37500.0,37.3604,37.3884,37.3604,37.3814,37500.0
2010-03-17 12:10:00,53.48,53.49,53.46,53.47,25900.0,37.3814,37.3884,37.3674,37.3744,25900.0
2010-03-17 12:15:00,53.47,53.47,53.43,53.44,67500.0,37.3744,37.3744,37.3465,37.3534,67500.0
2010-03-17 12:20:00,53.45,53.45,53.37,53.38,43500.0,37.3604,37.3604,37.3045,37.3115,43500.0
2010-03-17 12:25:00,53.38,53.4,53.36,53.37,46700.0,37.3115,37.3255,37.2975,37.3045,46700.0
2010-03-17 12:30:00,53.36,53.38,53.33,53.38,31600.0,37.2975,37.3115,37.2766,37.3115,31600.0
2010-03-17 12:35:00,53.38,53.38,53.32,53.36,31500.0,37.3115,37.3115,37.2696,37.2975,31500.0
2010-03-17 12:40:00,53.37,53.39,53.33,53.36,27600.0,37.3045,37.3185,37.2766,37.2975,27600.0
2010-03-17 12:45:00,53.36,53.38,53.33,53.34,23100.0,37.2975,37.3115,37.2766,37.2835,23100.0
2010-03-17 12:50:00,53.33,53.36,53.3,53.3,55200.0,37.2766,37.2975,37.2556,37.2556,55200.0
2010-03-17 12:55:00,53.3,53.34,53.3,53.3,42600.0,37.2556,37.2835,37.2556,37.2556,42600.0
2010-03-17 13:00:00,53.3,53.34,53.3,53.34,46100.0,37.2556,37.2835,37.2556,37.2835,46100.0
2010-03-17 13:05:00,53.33,53.34,53.31,53.33,47500.0,37.2766,37.2835,37.2626,37.2766,47500.0
2010-03-17 13:10:00,53.33,53.38,53.32,53.37,45500.0,37.2766,37.3115,37.2696,37.3045,45500.0
2010-03-17 13:15:00,53.37,53.43,53.35,53.43,66000.0,37.3045,37.3465,37.2905,37.3465,66000.0
2010-03-17 13:20:00,53.42,53.43,53.39,53.4,41000.0,37.3395,37.3465,37.3185,37.3255,41000.0
2010-03-17 13:25:00,53.4,53.44,53.4,53.44,58200.0,37.3255,37.3534,37.3255,37.3534,58200.0
2010-03-17 13:30:00,53.44,53.51,53.35,53.46,83700.0,37.3534,37.4024,37.2905,37.3674,83700.0
2010-03-17 13:35:00,53.46,53.53,53.45,53.45,66900.0,37.3674,37.4164,37.3604,37.3604,66900.0
2010-03-17 13:40:00,53.45,53.54,53.44,53.5,49400.0,37.3604,37.4233,37.3534,37.3954,49400.0
2010-03-17 13:45:00,53.5,53.52,53.48,53.51,74500.0,37.3954,37.4094,37.3814,37.4024,74500.0
2010-03-17 13:50:00,53.5,53.51,53.39,53.42,110400.0,37.3954,37.4024,37.3185,37.3395,110400.0
2010-03-17 13:55:00,53.42,53.43,53.37,53.42,27800.0,37.3395,37.3465,37.3045,37.3395,27800.0
2010-03-17 14:00:00,53.43,53.45,53.41,53.42,41100.0,37.3465,37.3604,37.3325,37.3395,41100.0
2010-03-17 14:05:00,53.41,53.46,53.41,53.46,31600.0,37.3325,37.3674,37.3325,37.3674,31600.0
2010-03-17 14:10:00,53.45,53.47,53.44,53.45,52500.0,37.3604,37.3744,37.3534,37.3604,52500.0
2010-03-17 14:15:00,53.45,53.46,53.38,53.4,37300.0,37.3604,37.3674,37.3115,37.3255,37300.0
2010-03-17 14:20:00,53.39,53.4,53.33,53.34,94400.0,37.3185,37.3255,37.2766,37.2835,94400.0
2010-03-17 14:25:00,53.33,53.33,53.28,53.28,76500.0,37.2766,37.2766,37.2416,37.2416,76500.0
2010-03-17 14:30:00,53.29,53.29,53.21,53.21,84800.0,37.2486,37.2486,37.1927,37.1927,84800.0
2010-03-17 14:35:00,53.21,53.22,53.13,53.15,67200.0,37.1927,37.1997,37.1368,37.1507,67200.0
2010-03-17 14:40:00,53.15,53.17,53.08,53.08,104100.0,37.1507,37.1647,37.1018,37.1018,104100.0
2010-03-17 14:45:00,53.09,53.11,53.06,53.06,67100.0,37.1088,37.1228,37.0878,37.0878,67100.0
2010-03-17 14:50:00,53.07,53.07,53.03,53.03,73100.0,37.0948,37.0948,37.0669,37.0669,73100.0
2010-03-17 14:55:00,53.03,53.05,52.97,52.98,99900.0,37.0669,37.0808,37.0249,37.0319,99900.0
2010-03-17 15:00:00,52.97,53.1,52.97,53.1,70700.0,37.0249,37.1158,37.0249,37.1158,70700.0
2010-03-17 15:05:00,53.1,53.18,53.1,53.16,68200.0,37.1158,37.1717,37.1158,37.1577,68200.0
2010-03-17 15:10:00,53.16,53.19,53.11,53.19,52700.0,37.1577,37.1787,37.1228,37.1787,52700.0
2010-03-17 15:15:00,53.19,53.19,53.03,53.03,93500.0,37.1787,37.1787,37.0669,37.0669,93500.0
2010-03-17 15:20:00,53.04,53.05,52.98,53.04,141400.0,37.0739,37.0808,37.0319,37.0739,141400.0
2010-03-17 15:25:00,53.03,53.1,53.02,53.03,127700.0,37.0669,37.1158,37.0599,37.0669,127700.0
2010-03-17 15:30:00,53.03,53.05,52.95,52.96,150000.0,37.0669,37.0808,37.0109,37.0179,150000.0
2010-03-17 15:35:00,52.96,53.02,52.95,53.0,201700.0,37.0179,37.0599,37.0109,37.0459,201700.0
2010-03-17 15:40:00,53.0,53.05,52.99,53.04,130100.0,37.0459,37.0808,37.0389,37.0739,130100.0
2010-03-17 15:45:00,53.04,53.07,53.04,53.05,287400.0,37.0739,37.0948,37.0739,37.0808,287400.0
2010-03-17 15:50:00,53.06,53.06,53.01,53.02,157300.0,37.0878,37.0878,37.0529,37.0599,157300.0
2010-03-17 15:55:00,53.01,53.02,52.94,53.0,392200.0,37.0529,37.0599,37.004,37.0459,392200.0
2010-03-18 09:30:00,53.08,53.14,52.95,53.1,48900.0,37.1018,37.1437,37.0109,37.1158,48900.0
2010-03-18 09:35:00,53.09,53.2,53.03,53.05,59500.0,37.1088,37.1857,37.0669,37.0808,59500.0
2010-03-18 09:40:00,53.06,53.13,53.05,53.07,54700.0,37.0878,37.1368,37.0808,37.0948,54700.0
2010-03-18 09:45:00,53.08,53.12,53.05,53.1,34900.0,37.1018,37.1298,37.0808,37.1158,34900.0
2010-03-18 09:50:00,53.1,53.18,53.09,53.17,39500.0,37.1158,37.1717,37.1088,37.1647,39500.0
2010-03-18 09:55:00,53.16,53.2,53.15,53.17,29700.0,37.1577,37.1857,37.1507,37.1647,29700.0
2010-03-18 10:00:00,53.18,53.2,53.14,53.14,58100.0,37.1717,37.1857,37.1437,37.1437,58100.0
2010-03-18 10:05:00,53.14,53.15,53.12,53.13,30300.0,37.1437,37.1507,37.1298,37.1368,30300.0
2010-03-18 10:10:00,53.11,53.14,53.1,53.11,33200.0,37.1228,37.1437,37.1158,37.1228,33200.0
2010-03-18 10:15:00,53.11,53.14,53.11,53.11,32700.0,37.1228,37.1437,37.1228,37.1228,32700.0
2010-03-18 10:20:00,53.12,53.16,53.1,53.16,26100.0,37.1298,37.1577,37.1158,37.1577,26100.0
2010-03-18 10:25:00,53.16,53.16,53.08,53.08,70400.0,37.1577,37.1577,37.1018,37.1018,70400.0
2010-03-18 10:30:00,53.08,53.1,53.03,53.04,91000.0,37.1018,37.1158,37.0669,37.0739,91000.0
2010-03-18 10:35:00,53.04,53.05,53.02,53.05,39500.0,37.0739,37.0808,37.0599,37.0808,39500.0
2010-03-18 10:40:00,53.04,53.06,53.03,53.05,43500.0,37.0739,37.0878,37.0669,37.0808,43500.0
2010-03-18 10:45:00,53.05,53.08,53.05,53.06,38300.0,37.0808,37.1018,37.0808,37.0878,38300.0
2010-03-18 10:50:00,53.06,53.08,53.05,53.07,22500.0,37.0878,37.1018,37.0808,37.0948,22500.0
2010-03-18 10:55:00,53.06,53.13,53.06,53.09,21100.0,37.0878,37.1368,37.0878,37.1088,21100.0
2010-03-18 11:00:00,53.09,53.24,53.09,53.23,36700.0,37.1088,37.2136,37.1088,37.2067,36700.0
2010-03-18 11:05:00,53.23,53.3,53.23,53.29,58400.0,37.2067,37.2556,37.2067,37.2486,58400.0
2010-03-18 11:10:00,53.29,53.3,53.25,53.25,44500.0,37.2486,37.2556,37.2206,37.2206,44500.0
2010-03-18 11:15:00,53.25,53.34,53.25,53.32,41200.0,37.2206,37.2835,37.2206,37.2696,41200.0
2010-03-18 11:20:00,53.32,53.37,53.32,53.37,29800.0,37.2696,37.3045,37.2696,37.3045,29800.0
2010-03-18 11:25:00,53.37,53.37,53.3,53.33,33400.0,37.3045,37.3045,37.2556,37.2766,33400.0
2010-03-18 11:30:00,53.33,53.34,53.28,53.3,49200.0,37.2766,37.2835,37.2416,37.2556,49200.0
2010-03-18 11:35:00,53.3,53.38,53.3,53.34,62300.0,37.2556,37.3115,37.2556,37.2835,62300.0
2010-03-18 11:40:00,53.33,53.37,53.31,53.34,40900.0,37.2766,37.3045,37.2626,37.2835,40900.0
2010-03-18 11:45:00,53.35,53.41,53.34,53.4,47700.0,37.2905,37.3325,37.2835,37.3255,47700.0
2010-03-18 11:50:00,53.39,53.4,53.38,53.38,13200.0,37.3185,37.3255,37.3115,37.3115,13200.0
2010-03-18 11:55:00,53.38,53.39,53.3,53.3,58700.0,37.3115,37.3185,37.2556,37.2556,58700.0
2010-03-18 12:00:00,53.29,53.31,53.22,53.29,62300.0,37.2486,37.2626,37.1997,37.2486,62300.0
2010-03-18 12:05:00,53.29,53.35,53.27,53.35,32800.0,37.2486,37.2905,37.2346,37.2905,32800.0
2010-03-18 12:10:00,53.35,53.38,53.35,53.37,33400.0,37.2905,37.3115,37.2905,37.3045,33400.0
2010-03-18 12:15:00,53.37,53.42,53.36,53.42,24800.0,37.3045,37.3395,37.2975,37.3395,24800.0
2010-03-18 12:20:00,53.42,53.47,53.41,53.46,34300.0,37.3395,37.3744,37.3325,37.3674,34300.0
2010-03-18 12:25:00,53.46,53.49,53.45,53.45,33200.0,37.3674,37.3884,37.3604,37.3604,33200.0
2010-03-18 12:30:00,53.45,53.48,53.43,53.48,45200.0,37.3604,37.3814,37.3465,37.3814,45200.0
2010-03-18 12:35:00,53.48,53.52,53.48,53.52,30000.0,37.3814,37.4094,37.3814,37.4094,30000.0
2010-03-18 12:40:00,53.52,53.53,53.5,53.51,40600.0,37.4094,37.4164,37.3954,37.4024,40600.0
2010-03-18 12:45:00,53.52,53.57,53.52,53.56,17900.0,37.4094,37.4443,37.4094,37.4373,17900.0
2010-03-18 12:50:00,53.56,53.57,53.54,53.55,28400.0,37.4373,37.4443,37.4233,37.4303,28400.0
2010-03-18 12:55:00,53.55,53.61,53.54,53.6,31000.0,37.4303,37.4723,37.4233,37.4653,31000.0
2010-03-18 13:00:00,53.61,53.63,53.59,53.61,26200.0,37.4723,37.4862,37.4583,37.4723,26200.0
2010-03-18 13:05:00,53.61,53.65,53.61,53.64,30800.0,37.4723,37.5002,37.4723,37.4932,30800.0
2010-03-18 13:10:00,53.64,53.66,53.64,53.64,25300.0,37.4932,37.5072,37.4932,37.4932,25300.0
2010-03-18 13:15:00,53.65,53.67,53.64,53.66,38200.0,37.5002,37.5142,37.4932,37.5072,38200.0
2010-03-18 13:20:00,53.66,53.7,53.65,53.7,28100.0,37.5072,37.5352,37.5002,37.5352,28100.0
2010-03-18 13:25:00,53.71,53.71,53.68,53.69,22300.0,37.5422,37.5422,37.5212,37.5282,22300.0
2010-03-18 13:30:00,53.7,53.71,53.66,53.69,35600.0,37.5352,37.5422,37.5072,37.5282,35600.0
2010-03-18 13:35:00,53.69,53.7,53.68,53.68,26500.0,37.5282,37.5352,37.5212,37.5212,26500.0
2010-03-18 13:40:00,53.69,53.69,53.67,53.68,25100.0,37.5282,37.5282,37.5142,37.5212,25100.0
2010-03-18 13:45:00,53.68,53.69,53.67,53.67,27700.0,37.5212,37.5282,37.5142,37.5142,27700.0
2010-03-18 13:50:00,53.67,53.68,53.65,53.65,37100.0,37.5142,37.5212,37.5002,37.5002,37100.0
2010-03-18 13:55:00,53.65,53.65,53.57,53.59,73500.0,37.5002,37.5002,37.4443,37.4583,73500.0
2010-03-18 14:00:00,53.6,53.62,53.52,53.54,47700.0,37.4653,37.4793,37.4094,37.4233,47700.0
2010-03-18 14:05:00,53.54,53.56,53.53,53.54,60200.0,37.4233,37.4373,37.4164,37.4233,60200.0
2010-03-18 14:10:00,53.54,53.54,53.52,53.53,28300.0,37.4233,37.4233,37.4094,37.4164,28300.0
2010-03-18 14:15:00,53.53,53.55,53.52,53.53,24300.0,37.4164,37.4303,37.4094,37.4164,24300.0
2010-03-18 14:20:00,53.54,53.54,53.51,53.51,39500.0,37.4233,37.4233,37.4024,37.4024,39500.0
2010-03-18 14:25:00,53.51,53.53,53.51,53.52,20000.0,37.4024,37.4164,37.4024,37.4094,20000.0
2010-03-18 14:30:00,53.53,53.6,53.52,53.55,67600.0,37.4164,37.4653,37.4094,37.4303,67600.0
2010-03-18 14:35:00,53.56,53.56,53.53,53.55,33200.0,37.4373,37.4373,37.4164,37.4303,33200.0
2010-03-18 14:40:00,53.55,53.56,53.52,53.52,31400.0,37.4303,37.4373,37.4094,37.4094,31400.0
2010-03-18 14:45:00,53.52,53.52,53.45,53.47,49100.0,37.4094,37.4094,37.3604,37.3744,49100.0
2010-03-18 14:50:00,53.48,53.48,53.46,53.47,42800.0,37.3814,37.3814,37.3674,37.3744,42800.0
2010-03-18 14:55:00,53.48,53.48,53.45,53.47,43400.0,37.3814,37.3814,37.3604,37.3744,43400.0
2010-03-18 15:00:00,53.47,53.5,53.47,53.5,60100.0,37.3744,37.3954,37.3744,37.3954,60100.0
2010-03-18 15:05:00,53.49,53.53,53.49,53.52,47000.0,37.3884,37.4164,37.3884,37.4094,47000.0
2010-03-18 15:10:00,53.52,53.54,53.51,53.52,56600.0,37.4094,37.4233,37.4024,37.4094,56600.0
2010-03-18 15:15:00,53.52,53.53,53.47,53.52,105900.0,37.4094,37.4164,37.3744,37.4094,105900.0
2010-03-18 15:20:00,53.52,53.53,53.47,53.47,68600.0,37.4094,37.4164,37.3744,37.3744,68600.0
2010-03-18 15:25:00,53.47,53.48,53.41,53.42,145400.0,37.3744,37.3814,37.3325,37.3395,145400.0
2010-03-18 15:30:00,53.41,53.42,53.39,53.39,110600.0,37.3325,37.3395,37.3185,37.3185,110600.0
2010-03-18 15:35:00,53.39,53.4,53.38,53.39,104700.0,37.3185,37.3255,37.3115,37.3185,104700.0
2010-03-18 15:40:00,53.38,53.38,53.33,53.33,108400.0,37.3115,37.3115,37.2766,37.2766,108400.0
2010-03-18 15:45:00,53.33,53.4,53.33,53.39,129600.0,37.2766,37.3255,37.2766,37.3185,129600.0
2010-03-18 15:50:00,53.4,53.41,53.38,53.4,133500.0,37.3255,37.3325,37.3115,37.3255,133500.0
2010-03-18 15:55:00,53.4,53.41,53.37,53.39,210200.0,37.3255,37.3325,37.3045,37.3185,210200.0
2010-03-19 09:30:00,53.58,53.6,53.08,53.15,1606900.0,37.4513,37.4653,37.1018,37.1507,1606900.0
2010-03-19 09:35:00,53.15,53.27,53.12,53.19,128000.0,37.1507,37.2346,37.1298,37.1787,128000.0
2010-03-19 09:40:00,53.18,53.25,53.1,53.14,146500.0,37.1717,37.2206,37.1158,37.1437,146500.0
2010-03-19 09:45:00,53.14,53.2,53.13,53.16,87700.0,37.1437,37.1857,37.1368,37.1577,87700.0
2010-03-19 09:50:00,53.16,53.28,53.09,53.13,108400.0,37.1577,37.2416,37.1088,37.1368,108400.0
2010-03-19 09:55:00,53.13,53.13,53.02,53.04,76500.0,37.1368,37.1368,37.0599,37.0739,76500.0
2010-03-19 10:00:00,53.04,53.05,52.92,52.97,108200.0,37.0739,37.0808,36.99,37.0249,108200.0
2010-03-19 10:05:00,52.98,52.98,52.9,52.9,56100.0,37.0319,37.0319,36.976,36.976,56100.0
2010-03-19 10:10:00,52.9,52.92,52.79,52.83,101900.0,36.976,36.99,36.8991,36.9271,101900.0
2010-03-19 10:15:00,52.82,52.88,52.78,52.88,66800.0,36.9201,36.962,36.8921,36.962,66800.0
2010-03-19 10:20:00,52.87,52.88,52.82,52.85,54200.0,36.955,36.962,36.9201,36.941,54200.0
2010-03-19 10:25:00,52.85,52.88,52.8,52.84,75600.0,36.941,36.962,36.9061,36.9341,75600.0
2010-03-19 10:30:00,52.83,52.86,52.8,52.85,86600.0,36.9271,36.948,36.9061,36.941,86600.0
2010-03-19 10:35:00,52.85,52.95,52.85,52.87,84700.0,36.941,37.0109,36.941,36.955,84700.0
2010-03-19 10:40:00,52.87,52.89,52.83,52.87,99400.0,36.955,36.969,36.9271,36.955,99400.0
2010-03-19 10:45:00,52.87,52.89,52.82,52.83,133200.0,36.955,36.969,36.9201,36.9271,133200.0
2010-03-19 10:50:00,52.82,52.85,52.82,52.84,70700.0,36.9201,36.941,36.9201,36.9341,70700.0
2010-03-19 10:55:00,52.84,52.89,52.83,52.89,58000.0,36.9341,36.969,36.9271,36.969,58000.0
2010-03-19 11:00:00,52.89,52.92,52.86,52.88,61400.0,36.969,36.99,36.948,36.962,61400.0
2010-03-19 11:05:00,52.88,52.91,52.86,52.9,50300.0,36.962,36.983,36.948,36.976,50300.0
2010-03-19 11:10:00,52.9,52.91,52.82,52.9,66600.0,36.976,36.983,36.9201,36.976,66600.0
2010-03-19 11:15:00,52.9,52.93,52.86,52.87,84700.0,36.976,36.997,36.948,36.955,84700.0
2010-03-19 11:20:00,52.87,52.95,52.86,52.92,69300.0,36.955,37.0109,36.948,36.99,69300.0
2010-03-19 11:25:00,52.93,52.94,52.9,52.93,43500.0,36.997,37.004,36.976,36.997,43500.0
2010-03-19 11:30:00,52.93,52.95,52.91,52.93,35200.0,36.997,37.0109,36.983,36.997,35200.0
2010-03-19 11:35:00,52.94,53.04,52.94,53.04,48300.0,37.004,37.0739,37.004,37.0739,48300.0
2010-03-19 11:40:00,53.04,53.05,53.0,53.0,81000.0,37.0739,37.0808,37.0459,37.0459,81000.0
2010-03-19 11:45:00,53.01,53.03,52.99,53.03,48100.0,37.0529,37.0669,37.0389,37.0669,48100.0
2010-03-19 11:50:00,53.03,53.05,52.99,53.03,75400.0,37.0669,37.0808,37.0389,37.0669,75400.0
2010-03-19 11:55:00,53.03,53.05,53.0,53.01,39800.0,37.0669,37.0808,37.0459,37.0529,39800.0
2010-03-19 12:00:00,53.01,53.03,52.99,53.01,43200.0,37.0529,37.0669,37.0389,37.0529,43200.0
2010-03-19 12:05:00,53.0,53.08,53.0,53.06,44900.0,37.0459,37.1018,37.0459,37.0878,44900.0
2010-03-19 12:10:00,53.06,53.09,53.06,53.06,39000.0,37.0878,37.1088,37.0878,37.0878,39000.0
2010-03-19 12:15:00,53.05,53.07,53.01,53.01,46200.0,37.0808,37.0948,37.0529,37.0529,46200.0
2010-03-19 12:20:00,53.01,53.04,52.99,53.0,83600.0,37.0529,37.0739,37.0389,37.0459,83600.0
2010-03-19 12:25:00,53.0,53.02,52.98,53.0,94200.0,37.0459,37.0599,37.0319,37.0459,94200.0
2010-03-19 12:30:00,52.99,53.03,52.96,53.03,51900.0,37.0389,37.0669,37.0179,37.0669,51900.0
2010-03-19 12:35:00,53.03,53.03,52.97,52.98,69000.0,37.0669,37.0669,37.0249,37.0319,69000.0
2010-03-19 12:40:00,52.98,52.99,52.96,52.97,29900.0,37.0319,37.0389,37.0179,37.0249,29900.0
2010-03-19 12:45:00,52.97,53.0,52.94,52.95,89900.0,37.0249,37.0459,37.004,37.0109,89900.0
2010-03-19 12:50:00,52.95,52.98,52.92,52.92,57700.0,37.0109,37.0319,36.99,36.99,57700.0
2010-03-19 12:55:00,52.92,52.98,52.89,52.89,70600.0,36.99,37.0319,36.969,36.969,70600.0
2010-03-19 13:00:00,52.89,52.95,52.88,52.93,61900.0,36.969,37.0109,36.962,36.997,61900.0
2010-03-19 13:05:00,52.93,52.97,52.91,52.94,44300.0,36.997,37.0249,36.983,37.004,44300.0
2010-03-19 13:10:00,52.95,52.95,52.91,52.95,44300.0,37.0109,37.0109,36.983,37.0109,44300.0
2010-03-19 13:15:00,52.94,52.95,52.92,52.93,15200.0,37.004,37.0109,36.99,36.997,15200.0
2010-03-19 13:20:00,52.94,52.94,52.88,52.9,58700.0,37.004,37.004,36.962,36.976,58700.0
2010-03-19 13:25:00,52.9,52.95,52.9,52.95,32000.0,36.976,37.0109,36.976,37.0109,32000.0
2010-03-19 13:30:00,52.95,52.95,52.91,52.92,18600.0,37.0109,37.0109,36.983,36.99,18600.0
2010-03-19 13:35:00,52.93,52.93,52.9,52.9,37400.0,36.997,36.997,36.976,36.976,37400.0
2010-03-19 13:40:00,52.9,52.9,52.86,52.89,50700.0,36.976,36.976,36.948,36.969,50700.0
2010-03-19 13:45:00,52.9,52.95,52.89,52.93,36600.0,36.976,37.0109,36.969,36.997,36600.0
2010-03-19 13:50:00,52.92,52.92,52.89,52.91,31200.0,36.99,36.99,36.969,36.983,31200.0
2010-03-19 13:55:00,52.9,52.96,52.9,52.95,47800.0,36.976,37.0179,36.976,37.0109,47800.0
2010-03-19 14:00:00,52.94,52.96,52.89,52.91,77200.0,37.004,37.0179,36.969,36.983,77200.0
2010-03-19 14:05:00,52.92,52.98,52.92,52.94,38800.0,36.99,37.0319,36.99,37.004,38800.0
2010-03-19 14:10:00,52.94,52.95,52.9,52.91,47700.0,37.004,37.0109,36.976,36.983,47700.0
2010-03-19 14:15:00,52.92,52.95,52.91,52.94,23400.0,36.99,37.0109,36.983,37.004,23400.0
2010-03-19 14:20:00,52.95,52.97,52.93,52.94,85000.0,37.0109,37.0249,36.997,37.004,85000.0
2010-03-19 14:25:00,52.94,52.96,52.93,52.94,49900.0,37.004,37.0179,36.997,37.004,49900.0
2010-03-19 14:30:00,52.94,52.95,52.9,52.9,65200.0,37.004,37.0109,36.976,36.976,65200.0
2010-03-19 14:35:00,52.89,52.91,52.89,52.9,20900.0,36.969,36.983,36.969,36.976,20900.0
2010-03-19 14:40:00,52.91,52.93,52.9,52.92,59800.0,36.983,36.997,36.976,36.99,59800.0
2010-03-19 14:45:00,52.91,52.99,52.91,52.99,34200.0,36.983,37.0389,36.983,37.0389,34200.0
2010-03-19 14:50:00,52.99,52.99,52.94,52.97,34600.0,37.0389,37.0389,37.004,37.0249,34600.0
2010-03-19 14:55:00,52.97,53.0,52.97,52.99,47700.0,37.0249,37.0459,37.0249,37.0389,47700.0
2010-03-19 15:00:00,53.0,53.02,52.98,53.01,92300.0,37.0459,37.0599,37.0319,37.0529,92300.0
2010-03-19 15:05:00,53.01,53.08,53.0,53.06,47200.0,37.0529,37.1018,37.0459,37.0878,47200.0
2010-03-19 15:10:00,53.05,53.07,53.05,53.07,53700.0,37.0808,37.0948,37.0808,37.0948,53700.0
2010-03-19 15:15:00,53.06,53.1,53.06,53.09,65400.0,37.0878,37.1158,37.0878,37.1088,65400.0
2010-03-19 15:20:00,53.08,53.16,53.08,53.14,102400.0,37.1018,37.1577,37.1018,37.1437,102400.0
2010-03-19 15:25:00,53.14,53.2,53.13,53.14,151000.0,37.1437,37.1857,37.1368,37.1437,151000.0
2010-03-19 15:30:00,53.13,53.15,53.04,53.05,166600.0,37.1368,37.1507,37.0739,37.0808,166600.0
2010-03-19 15:35:00,53.05,53.16,53.04,53.09,140800.0,37.0808,37.1577,37.0739,37.1088,140800.0
2010-03-19 15:40:00,53.1,53.15,53.07,53.12,246200.0,37.1158,37.1507,37.0948,37.1298,246200.0
2010-03-19 15:45:00,53.12,53.29,53.12,53.29,353900.0,37.1298,37.2486,37.1298,37.2486,353900.0
2010-03-19 15:50:00,53.28,53.28,53.19,53.26,319700.0,37.2416,37.2416,37.1787,37.2276,319700.0
2010-03-19 15:55:00,53.27,53.44,53.26,53.43,460300.0,37.2346,37.3534,37.2276,37.3465,460300.0
2010-03-22 09:30:00,53.3,53.5,53.26,53.39,108500.0,37.2556,37.3954,37.2276,37.3185,108500.0
2010-03-22 09:35:00,53.38,53.38,53.23,53.23,55900.0,37.3115,37.3115,37.2067,37.2067,55900.0
2010-03-22 09:40:00,53.24,53.35,53.23,53.26,62700.0,37.2136,37.2905,37.2067,37.2276,62700.0
2010-03-22 09:45:00,53.25,53.46,53.25,53.34,85400.0,37.2206,37.3674,37.2206,37.2835,85400.0
2010-03-22 09:50:00,53.34,53.35,53.28,53.29,74600.0,37.2835,37.2905,37.2416,37.2486,74600.0
2010-03-22 09:55:00,53.3,53.35,53.29,53.34,44000.0,37.2556,37.2905,37.2486,37.2835,44000.0
2010-03-22 10:00:00,53.34,53.37,53.31,53.34,58400.0,37.2835,37.3045,37.2626,37.2835,58400.0
2010-03-22 10:05:00,53.34,53.4,53.32,53.38,43700.0,37.2835,37.3255,37.2696,37.3115,43700.0
2010-03-22 10:10:00,53.39,53.41,53.34,53.39,52500.0,37.3185,37.3325,37.2835,37.3185,52500.0
2010-03-22 10:15:00,53.4,53.41,53.35,53.36,41400.0,37.3255,37.3325,37.2905,37.2975,41400.0
2010-03-22 10:20:00,53.36,53.49,53.35,53.46,70800.0,37.2975,37.3884,37.2905,37.3674,70800.0
2010-03-22 10:25:00,53.46,53.5,53.43,53.49,62800.0,37.3674,37.3954,37.3465,37.3884,62800.0
2010-03-22 10:30:00,53.49,53.58,53.47,53.47,50500.0,37.3884,37.4513,37.3744,37.3744,50500.0
2010-03-22 10:35:00,53.47,53.48,53.42,53.44,32100.0,37.3744,37.3814,37.3395,37.3534,32100.0
2010-03-22 10:40:00,53.43,53.49,53.4,53.4,50000.0,37.3465,37.3884,37.3255,37.3255,50000.0
2010-03-22 10:45:00,53.41,53.49,53.41,53.45,57000.0,37.3325,37.3884,37.3325,37.3604,57000.0
2010-03-22 10:50:00,53.44,53.51,53.4,53.43,59300.0,37.3534,37.4024,37.3255,37.3465,59300.0
2010-03-22 10:55:00,53.43,53.43,53.36,53.41,47300.0,37.3465,37.3465,37.2975,37.3325,47300.0
2010-03-22 11:00:00,53.4,53.53,53.4,53.53,99000.0,37.3255,37.4164,37.3255,37.4164,99000.0
2010-03-22 11:05:00,53.53,53.55,53.42,53.43,94300.0,37.4164,37.4303,37.3395,37.3465,94300.0
2010-03-22 11:10:00,53.42,53.47,53.36,53.36,56000.0,37.3395,37.3744,37.2975,37.2975,56000.0
2010-03-22 11:15:00,53.37,53.4,53.36,53.4,57900.0,37.3045,37.3255,37.2975,37.3255,57900.0
2010-03-22 11:20:00,53.39,53.42,53.33,53.33,62000.0,37.3185,37.3395,37.2766,37.2766,62000.0
2010-03-22 11:25:00,53.33,53.33,53.26,53.26,34500.0,37.2766,37.2766,37.2276,37.2276,34500.0
2010-03-22 11:30:00,53.26,53.26,53.19,53.2,62600.0,37.2276,37.2276,37.1787,37.1857,62600.0
2010-03-22 11:35:00,53.2,53.21,53.18,53.21,61700.0,37.1857,37.1927,37.1717,37.1927,61700.0
2010-03-22 11:40:00,53.21,53.26,53.2,53.25,62400.0,37.1927,37.2276,37.1857,37.2206,62400.0
2010-03-22 11:45:00,53.26,53.3,53.24,53.3,63500.0,37.2276,37.2556,37.2136,37.2556,63500.0
2010-03-22 11:50:00,53.3,53.33,53.29,53.29,62600.0,37.2556,37.2766,37.2486,37.2486,62600.0
2010-03-22 11:55:00,53.28,53.28,53.25,53.26,27400.0,37.2416,37.2416,37.2206,37.2276,27400.0
2010-03-22 12:00:00,53.27,53.27,53.21,53.23,63000.0,37.2346,37.2346,37.1927,37.2067,63000.0
2010-03-22 12:05:00,53.23,53.24,53.22,53.22,22500.0,37.2067,37.2136,37.1997,37.1997,22500.0
2010-03-22 12:10:00,53.22,53.25,53.22,53.23,22900.0,37.1997,37.2206,37.1997,37.2067,22900.0
2010-03-22 12:15:00,53.23,53.24,53.22,53.24,20300.0,37.2067,37.2136,37.1997,37.2136,20300.0
2010-03-22 12:20:00,53.24,53.25,53.23,53.23,24600.0,37.2136,37.2206,37.2067,37.2067,24600.0
2010-03-22 12:25:00,53.23,53.35,53.23,53.35,73000.0,37.2067,37.2905,37.2067,37.2905,73000.0
2010-03-22 12:30:00,53.35,53.42,53.34,53.38,43100.0,37.2905,37.3395,37.2835,37.3115,43100.0
2010-03-22 12:35:00,53.38,53.42,53.37,53.38,33800.0,37.3115,37.3395,37.3045,37.3115,33800.0
2010-03-22 12:40:00,53.39,53.41,53.37,53.38,32100.0,37.3185,37.3325,37.3045,37.3115,32100.0
2010-03-22 12:45:00,53.38,53.38,53.34,53.35,20900.0,37.3115,37.3115,37.2835,37.2905,20900.0
2010-03-22 12:50:00,53.35,53.38,53.34,53.37,35800.0,37.2905,37.3115,37.2835,37.3045,35800.0
2010-03-22 12:55:00,53.36,53.38,53.34,53.37,21300.0,37.2975,37.3115,37.2835,37.3045,21300.0
2010-03-22 13:00:00,53.36,53.45,53.36,53.44,30000.0,37.2975,37.3604,37.2975,37.3534,30000.0
2010-03-22 13:05:00,53.44,53.45,53.42,53.43,19100.0,37.3534,37.3604,37.3395,37.3465,19100.0
2010-03-22 13:10:00,53.44,53.46,53.42,53.45,22600.0,37.3534,37.3674,37.3395,37.3604,22600.0
2010-03-22 13:15:00,53.45,53.46,53.43,53.43,40000.0,37.3604,37.3674,37.3465,37.3465,40000.0
2010-03-22 13:20:00,53.43,53.43,53.4,53.42,22300.0,37.3465,37.3465,37.3255,37.3395,22300.0
2010-03-22 13:25:00,53.42,53.43,53.41,53.41,15500.0,37.3395,37.3465,37.3325,37.3325,15500.0
2010-03-22 13:30:00,53.4,53.43,53.4,53.43,27400.0,37.3255,37.3465,37.3255,37.3465,27400.0
2010-03-22 13:35:00,53.43,53.45,53.42,53.43,22000.0,37.3465,37.3604,37.3395,37.3465,22000.0
2010-03-22 13:40:00,53.43,53.45,53.42,53.45,15600.0,37.3465,37.3604,37.3395,37.3604,15600.0
2010-03-22 13:45:00,53.44,53.45,53.44,53.44,6400.0,37.3534,37.3604,37.3534,37.3534,6400.0
2010-03-22 13:50:00,53.44,53.46,53.44,53.46,13600.0,37.3534,37.3674,37.3534,37.3674,13600.0
2010-03-22 13:55:00,53.45,53.46,53.44,53.45,21100.0,37.3604,37.3674,37.3534,37.3604,21100.0
2010-03-22 14:00:00,53.45,53.45,53.37,53.37,20600.0,37.3604,37.3604,37.3045,37.3045,20600.0
2010-03-22 14:05:00,53.37,53.4,53.33,53.35,44400.0,37.3045,37.3255,37.2766,37.2905,44400.0
2010-03-22 14:10:00,53.35,53.41,53.35,53.4,24900.0,37.2905,37.3325,37.2905,37.3255,24900.0
2010-03-22 14:15:00,53.4,53.44,53.39,53.4,37100.0,37.3255,37.3534,37.3185,37.3255,37100.0
2010-03-22 14:20:00,53.41,53.43,53.38,53.4,35500.0,37.3325,37.3465,37.3115,37.3255,35500.0
2010-03-22 14:25:00,53.4,53.42,53.37,53.37,41500.0,37.3255,37.3395,37.3045,37.3045,41500.0
2010-03-22 14:30:00,53.37,53.38,53.34,53.36,48600.0,37.3045,37.3115,37.2835,37.2975,48600.0
2010-03-22 14:35:00,53.37,53.42,53.36,53.41,45100.0,37.3045,37.3395,37.2975,37.3325,45100.0
2010-03-22 14:40:00,53.39,53.4,53.35,53.4,75900.0,37.3185,37.3255,37.2905,37.3255,75900.0
2010-03-22 14:45:00,53.4,53.42,53.37,53.38,52600.0,37.3255,37.3395,37.3045,37.3115,52600.0
2010-03-22 14:50:00,53.38,53.44,53.38,53.41,29600.0,37.3115,37.3534,37.3115,37.3325,29600.0
2010-03-22 14:55:00,53.42,53.43,53.37,53.37,37600.0,37.3395,37.3465,37.3045,37.3045,37600.0
2010-03-22 15:00:00,53.37,53.4,53.37,53.4,29300.0,37.3045,37.3255,37.3045,37.3255,29300.0
2010-03-22 15:05:00,53.4,53.4,53.35,53.35,62700.0,37.3255,37.3255,37.2905,37.2905,62700.0
2010-03-22 15:10:00,53.35,53.41,53.34,53.36,68000.0,37.2905,37.3325,37.2835,37.2975,68000.0
2010-03-22 15:15:00,53.36,53.4,53.36,53.39,38000.0,37.2975,37.3255,37.2975,37.3185,38000.0
2010-03-22 15:20:00,53.39,53.41,53.38,53.38,22900.0,37.3185,37.3325,37.3115,37.3115,22900.0
2010-03-22 15:25:00,53.39,53.39,53.38,53.38,32400.0,37.3185,37.3185,37.3115,37.3115,32400.0
2010-03-22 15:30:00,53.38,53.4,53.38,53.38,59000.0,37.3115,37.3255,37.3115,37.3115,59000.0
2010-03-22 15:35:00,53.39,53.42,53.36,53.42,57200.0,37.3185,37.3395,37.2975,37.3395,57200.0
2010-03-22 15:40:00,53.41,53.45,53.41,53.44,54100.0,37.3325,37.3604,37.3325,37.3534,54100.0
2010-03-22 15:45:00,53.44,53.45,53.41,53.43,66600.0,37.3534,37.3604,37.3325,37.3465,66600.0
2010-03-22 15:50:00,53.44,53.44,53.38,53.38,82400.0,37.3534,37.3534,37.3115,37.3115,82400.0
2010-03-22 15:55:00,53.38,53.42,53.35,53.42,136700.0,37.3115,37.3395,37.2905,37.3395,136700.0
2010-03-23 09:30:00,53.55,53.68,53.42,53.53,83200.0,37.4303,37.5212,37.3395,37.4164,83200.0
2010-03-23 09:35:00,53.51,53.54,53.35,53.41,75800.0,37.4024,37.4233,37.2905,37.3325,75800.0
2010-03-23 09:40:00,53.41,53.54,53.41,53.51,35700.0,37.3325,37.4233,37.3325,37.4024,35700.0
2010-03-23 09:45:00,53.49,53.53,53.45,53.53,42600.0,37.3884,37.4164,37.3604,37.4164,42600.0
2010-03-23 09:50:00,53.52,53.53,53.48,53.51,35300.0,37.4094,37.4164,37.3814,37.4024,35300.0
2010-03-23 09:55:00,53.51,53.56,53.49,53.52,20400.0,37.4024,37.4373,37.3884,37.4094,20400.0
2010-03-23 10:00:00,53.52,53.68,53.52,53.64,61700.0,37.4094,37.5212,37.4094,37.4932,61700.0
2010-03-23 10:05:00,53.64,53.74,53.62,53.74,93600.0,37.4932,37.5631,37.4793,37.5631,93600.0
2010-03-23 10:10:00,53.74,53.75,53.65,53.7,46300.0,37.5631,37.5701,37.5002,37.5352,46300.0
2010-03-23 10:15:00,53.7,53.75,53.65,53.7,67200.0,37.5352,37.5701,37.5002,37.5352,67200.0
2010-03-23 10:20:00,53.73,53.75,53.69,53.69,25500.0,37.5561,37.5701,37.5282,37.5282,25500.0
2010-03-23 10:25:00,53.69,53.73,53.66,53.73,29300.0,37.5282,37.5561,37.5072,37.5561,29300.0
2010-03-23 10:30:00,53.73,53.74,53.67,53.68,14200.0,37.5561,37.5631,37.5142,37.5212,14200.0
2010-03-23 10:35:00,53.68,53.69,53.64,53.67,30500.0,37.5212,37.5282,37.4932,37.5142,30500.0
2010-03-23 10:40:00,53.68,53.72,53.65,53.72,19300.0,37.5212,37.5492,37.5002,37.5492,19300.0
2010-03-23 10:45:00,53.72,53.72,53.68,53.7,28700.0,37.5492,37.5492,37.5212,37.5352,28700.0
2010-03-23 10:50:00,53.69,53.69,53.68,53.69,12200.0,37.5282,37.5282,37.5212,37.5282,12200.0
2010-03-23 10:55:00,53.69,53.7,53.62,53.66,73700.0,37.5282,37.5352,37.4793,37.5072,73700.0
2010-03-23 11:00:00,53.67,53.67,53.6,53.6,52100.0,37.5142,37.5142,37.4653,37.4653,52100.0
2010-03-23 11:05:00,53.61,53.65,53.6,53.63,40100.0,37.4723,37.5002,37.4653,37.4862,40100.0
2010-03-23 11:10:00,53.62,53.65,53.59,53.6,37200.0,37.4793,37.5002,37.4583,37.4653,37200.0
2010-03-23 11:15:00,53.6,53.62,53.59,53.59,57500.0,37.4653,37.4793,37.4583,37.4583,57500.0
2010-03-23 11:20:00,53.6,53.61,53.52,53.53,54100.0,37.4653,37.4723,37.4094,37.4164,54100.0
2010-03-23 11:25:00,53.53,53.56,53.52,53.55,42900.0,37.4164,37.4373,37.4094,37.4303,42900.0
2010-03-23 11:30:00,53.55,53.57,53.51,53.54,88500.0,37.4303,37.4443,37.4024,37.4233,88500.0
2010-03-23 11:35:00,53.55,53.57,53.52,53.53,18500.0,37.4303,37.4443,37.4094,37.4164,18500.0
2010-03-23 11:40:00,53.52,53.52,53.44,53.47,20400.0,37.4094,37.4094,37.3534,37.3744,20400.0
2010-03-23 11:45:00,53.47,53.53,53.46,53.51,23300.0,37.3744,37.4164,37.3674,37.4024,23300.0
2010-03-23 11:50:00,53.51,53.54,53.5,53.53,14500.0,37.4024,37.4233,37.3954,37.4164,14500.0
2010-03-23 11:55:00,53.53,53.56,53.53,53.54,17800.0,37.4164,37.4373,37.4164,37.4233,17800.0
2010-03-23 12:00:00,53.54,53.58,53.54,53.56,16400.0,37.4233,37.4513,37.4233,37.4373,16400.0
2010-03-23 12:05:00,53.56,53.6,53.56,53.57,43600.0,37.4373,37.4653,37.4373,37.4443,43600.0
2010-03-23 12:10:00,53.57,53.61,53.56,53.57,26700.0,37.4443,37.4723,37.4373,37.4443,26700.0
2010-03-23 12:15:00,53.57,53.6,53.54,53.56,26000.0,37.4443,37.4653,37.4233,37.4373,26000.0
2010-03-23 12:20:00,53.57,53.58,53.54,53.57,49300.0,37.4443,37.4513,37.4233,37.4443,49300.0
2010-03-23 12:25:00,53.58,53.59,53.56,53.59,15400.0,37.4513,37.4583,37.4373,37.4583,15400.0
2010-03-23 12:30:00,53.59,53.59,53.57,53.59,21600.0,37.4583,37.4583,37.4443,37.4583,21600.0
2010-03-23 12:35:00,53.58,53.61,53.57,53.6,36400.0,37.4513,37.4723,37.4443,37.4653,36400.0
2010-03-23 12:40:00,53.6,53.61,53.58,53.59,50000.0,37.4653,37.4723,37.4513,37.4583,50000.0
2010-03-23 12:45:00,53.59,53.59,53.55,53.56,31500.0,37.4583,37.4583,37.4303,37.4373,31500.0
2010-03-23 12:50:00,53.57,53.6,53.56,53.59,9800.0,37.4443,37.4653,37.4373,37.4583,9800.0
2010-03-23 12:55:00,53.6,53.6,53.58,53.59,23100.0,37.4653,37.4653,37.4513,37.4583,23100.0
2010-03-23 13:00:00,53.59,53.6,53.54,53.56,30000.0,37.4583,37.4653,37.4233,37.4373,30000.0
2010-03-23 13:05:00,53.57,53.62,53.57,53.62,19800.0,37.4443,37.4793,37.4443,37.4793,19800.0
2010-03-23 13:10:00,53.62,53.68,53.62,53.65,21200.0,37.4793,37.5212,37.4793,37.5002,21200.0
2010-03-23 13:15:00,53.66,53.72,53.66,53.69,24700.0,37.5072,37.5492,37.5072,37.5282,24700.0
2010-03-23 13:20:00,53.69,53.69,53.63,53.63,16600.0,37.5282,37.5282,37.4862,37.4862,16600.0
2010-03-23 13:25:00,53.64,53.69,53.63,53.67,23500.0,37.4932,37.5282,37.4862,37.5142,23500.0
2010-03-23 13:30:00,53.67,53.69,53.66,53.66,17700.0,37.5142,37.5282,37.5072,37.5072,17700.0
2010-03-23 13:35:00,53.68,53.72,53.67,53.7,44500.0,37.5212,37.5492,37.5142,37.5352,44500.0
2010-03-23 13:40:00,53.7,53.72,53.67,53.72,22500.0,37.5352,37.5492,37.5142,37.5492,22500.0
2010-03-23 13:45:00,53.72,53.72,53.66,53.67,14400.0,37.5492,37.5492,37.5072,37.5142,14400.0
2010-03-23 13:50:00,53.67,53.7,53.67,53.7,10800.0,37.5142,37.5352,37.5142,37.5352,10800.0
2010-03-23 13:55:00,53.7,53.72,53.68,53.68,16200.0,37.5352,37.5492,37.5212,37.5212,16200.0
2010-03-23 14:00:00,53.68,53.69,53.66,53.68,15700.0,37.5212,37.5282,37.5072,37.5212,15700.0
2010-03-23 14:05:00,53.68,53.71,53.67,53.71,16500.0,37.5212,37.5422,37.5142,37.5422,16500.0
2010-03-23 14:10:00,53.7,53.72,53.7,53.72,13500.0,37.5352,37.5492,37.5352,37.5492,13500.0
2010-03-23 14:15:00,53.72,53.73,53.71,53.72,12800.0,37.5492,37.5561,37.5422,37.5492,12800.0
2010-03-23 14:20:00,53.72,53.76,53.72,53.75,18600.0,37.5492,37.5771,37.5492,37.5701,18600.0
2010-03-23 14:25:00,53.75,53.75,53.72,53.73,22700.0,37.5701,37.5701,37.5492,37.5561,22700.0
2010-03-23 14:30:00,53.73,53.75,53.68,53.69,21300.0,37.5561,37.5701,37.5212,37.5282,21300.0
2010-03-23 14:35:00,53.68,53.71,53.68,53.7,17900.0,37.5212,37.5422,37.5212,37.5352,17900.0
2010-03-23 14:40:00,53.69,53.72,53.69,53.72,9500.0,37.5282,37.5492,37.5282,37.5492,9500.0
2010-03-23 14:45:00,53.73,53.74,53.7,53.73,20400.0,37.5561,37.5631,37.5352,37.5561,20400.0
2010-03-23 14:50:00,53.74,53.75,53.72,53.74,20600.0,37.5631,37.5701,37.5492,37.5631,20600.0
2010-03-23 14:55:00,53.75,53.76,53.73,53.74,27700.0,37.5701,37.5771,37.5561,37.5631,27700.0
2010-03-23 15:00:00,53.74,53.77,53.74,53.74,45300.0,37.5631,37.5841,37.5631,37.5631,45300.0
2010-03-23 15:05:00,53.73,53.83,53.73,53.8,93800.0,37.5561,37.626,37.5561,37.6051,93800.0
2010-03-23 15:10:00,53.79,53.8,53.76,53.78,39700.0,37.5981,37.6051,37.5771,37.5911,39700.0
2010-03-23 15:15:00,53.78,53.8,53.76,53.79,38200.0,37.5911,37.6051,37.5771,37.5981,38200.0
2010-03-23 15:20:00,53.78,53.82,53.78,53.81,22500.0,37.5911,37.6191,37.5911,37.6121,22500.0
2010-03-23 15:25:00,53.82,53.83,53.81,53.82,36600.0,37.6191,37.626,37.6121,37.6191,36600.0
2010-03-23 15:30:00,53.82,53.83,53.78,53.8,31300.0,37.6191,37.626,37.5911,37.6051,31300.0
2010-03-23 15:35:00,53.8,53.83,53.79,53.8,72700.0,37.6051,37.626,37.5981,37.6051,72700.0
2010-03-23 15:40:00,53.8,53.82,53.79,53.81,45700.0,37.6051,37.6191,37.5981,37.6121,45700.0
2010-03-23 15:45:00,53.81,53.82,53.77,53.81,73600.0,37.6121,37.6191,37.5841,37.6121,73600.0
2010-03-23 15:50:00,53.81,53.89,53.81,53.85,146300.0,37.6121,37.668,37.6121,37.64,146300.0
2010-03-23 15:55:00,53.85,53.89,53.84,53.89,200600.0,37.64,37.668,37.633,37.668,200600.0
2010-03-24 09:30:00,53.86,53.94,53.82,53.86,69800.0,37.647,37.7029,37.6191,37.647,69800.0
2010-03-24 09:35:00,53.89,53.9,53.69,53.86,54400.0,37.668,37.675,37.5282,37.647,54400.0
2010-03-24 09:40:00,53.85,53.87,53.79,53.79,46400.0,37.64,37.654,37.5981,37.5981,46400.0
2010-03-24 09:45:00,53.8,53.81,53.76,53.8,44500.0,37.6051,37.6121,37.5771,37.6051,44500.0
2010-03-24 09:50:00,53.82,53.87,53.72,53.86,42400.0,37.6191,37.654,37.5492,37.647,42400.0
2010-03-24 09:55:00,53.86,53.96,53.82,53.95,36500.0,37.647,37.7169,37.6191,37.7099,36500.0
2010-03-24 10:00:00,53.93,53.93,53.83,53.88,39000.0,37.6959,37.6959,37.626,37.661,39000.0
2010-03-24 10:05:00,53.87,53.9,53.81,53.88,32800.0,37.654,37.675,37.6121,37.661,32800.0
2010-03-24 10:10:00,53.89,53.96,53.89,53.9,26000.0,37.668,37.7169,37.668,37.675,26000.0
2010-03-24 10:15:00,53.89,53.94,53.86,53.92,19100.0,37.668,37.7029,37.647,37.689,19100.0
2010-03-24 10:20:00,53.93,54.0,53.92,54.0,30700.0,37.6959,37.7449,37.689,37.7449,30700.0
2010-03-24 10:25:00,53.99,54.0,53.95,53.99,18900.0,37.7379,37.7449,37.7099,37.7379,18900.0
2010-03-24 10:30:00,53.99,54.04,53.93,54.0,60700.0,37.7379,37.7728,37.6959,37.7449,60700.0
2010-03-24 10:35:00,54.01,54.06,53.96,53.96,36800.0,37.7519,37.7868,37.7169,37.7169,36800.0
2010-03-24 10:40:00,53.96,54.01,53.95,53.97,28200.0,37.7169,37.7519,37.7099,37.7239,28200.0
2010-03-24 10:45:00,53.97,54.03,53.93,54.03,23200.0,37.7239,37.7658,37.6959,37.7658,23200.0
2010-03-24 10:50:00,54.02,54.1,54.02,54.07,24800.0,37.7588,37.8148,37.7588,37.7938,24800.0
2010-03-24 10:55:00,54.07,54.08,54.0,54.01,16800.0,37.7938,37.8008,37.7449,37.7519,16800.0
2010-03-24 11:00:00,54.02,54.06,53.98,53.99,36300.0,37.7588,37.7868,37.7309,37.7379,36300.0
2010-03-24 11:05:00,54.0,54.03,53.97,53.99,42900.0,37.7449,37.7658,37.7239,37.7379,42900.0
2010-03-24 11:10:00,53.99,53.99,53.91,53.94,39800.0,37.7379,37.7379,37.682,37.7029,39800.0
2010-03-24 11:15:00,53.94,54.0,53.88,53.98,77500.0,37.7029,37.7449,37.661,37.7309,77500.0
2010-03-24 11:20:00,53.98,54.0,53.94,53.96,38300.0,37.7309,37.7449,37.7029,37.7169,38300.0
2010-03-24 11:25:00,53.96,53.96,53.89,53.91,28600.0,37.7169,37.7169,37.668,37.682,28600.0
2010-03-24 11:30:00,53.92,53.94,53.9,53.9,25600.0,37.689,37.7029,37.675,37.675,25600.0
2010-03-24 11:35:00,53.9,53.93,53.89,53.91,30500.0,37.675,37.6959,37.668,37.682,30500.0
2010-03-24 11:40:00,53.91,53.91,53.86,53.87,21600.0,37.682,37.682,37.647,37.654,21600.0
2010-03-24 11:45:00,53.87,53.88,53.85,53.88,14100.0,37.654,37.661,37.64,37.661,14100.0
2010-03-24 11:50:00,53.88,53.93,53.86,53.93,17000.0,37.661,37.6959,37.647,37.6959,17000.0
2010-03-24 11:55:00,53.92,53.97,53.92,53.97,11500.0,37.689,37.7239,37.689,37.7239,11500.0
2010-03-24 12:00:00,53.96,54.05,53.96,54.04,24900.0,37.7169,37.7798,37.7169,37.7728,24900.0
2010-03-24 12:05:00,54.04,54.09,54.03,54.08,31100.0,37.7728,37.8078,37.7658,37.8008,31100.0
2010-03-24 12:10:00,54.07,54.11,54.07,54.09,20200.0,37.7938,37.8218,37.7938,37.8078,20200.0
2010-03-24 12:15:00,54.1,54.14,54.1,54.12,24700.0,37.8148,37.8427,37.8148,37.8287,24700.0
2010-03-24 12:20:00,54.12,54.17,54.12,54.17,29700.0,37.8287,37.8637,37.8287,37.8637,29700.0
2010-03-24 12:25:00,54.16,54.22,54.15,54.21,31100.0,37.8567,37.8986,37.8497,37.8917,31100.0
2010-03-24 12:30:00,54.23,54.25,54.18,54.18,51800.0,37.9056,37.9196,37.8707,37.8707,51800.0
2010-03-24 12:35:00,54.18,54.25,54.18,54.18,59800.0,37.8707,37.9196,37.8707,37.8707,59800.0
2010-03-24 12:40:00,54.17,54.25,54.16,54.23,27300.0,37.8637,37.9196,37.8567,37.9056,27300.0
2010-03-24 12:45:00,54.24,54.26,54.24,54.25,19600.0,37.9126,37.9266,37.9126,37.9196,19600.0
2010-03-24 12:50:00,54.25,54.26,54.24,54.25,46100.0,37.9196,37.9266,37.9126,37.9196,46100.0
2010-03-24 12:55:00,54.24,54.25,54.2,54.24,84900.0,37.9126,37.9196,37.8847,37.9126,84900.0
2010-03-24 13:00:00,54.23,54.23,54.03,54.03,118400.0,37.9056,37.9056,37.7658,37.7658,118400.0
2010-03-24 13:05:00,54.03,54.09,54.03,54.08,63400.0,37.7658,37.8078,37.7658,37.8008,63400.0
2010-03-24 13:10:00,54.08,54.1,53.99,53.99,50300.0,37.8008,37.8148,37.7379,37.7379,50300.0
2010-03-24 13:15:00,53.99,53.99,53.95,53.97,37000.0,37.7379,37.7379,37.7099,37.7239,37000.0
2010-03-24 13:20:00,53.98,54.08,53.97,54.05,26800.0,37.7309,37.8008,37.7239,37.7798,26800.0
2010-03-24 13:25:00,54.05,54.15,54.02,54.15,35800.0,37.7798,37.8497,37.7588,37.8497,35800.0
2010-03-24 13:30:00,54.15,54.17,54.13,54.16,22900.0,37.8497,37.8637,37.8357,37.8567,22900.0
2010-03-24 13:35:00,54.16,54.17,54.09,54.1,80300.0,37.8567,37.8637,37.8078,37.8148,80300.0
2010-03-24 13:40:00,54.1,54.12,54.09,54.12,22900.0,37.8148,37.8287,37.8078,37.8287,22900.0
2010-03-24 13:45:00,54.11,54.13,53.99,54.03,44400.0,37.8218,37.8357,37.7379,37.7658,44400.0
2010-03-24 13:50:00,54.03,54.1,54.03,54.08,39000.0,37.7658,37.8148,37.7658,37.8008,39000.0
2010-03-24 13:55:00,54.08,54.09,54.03,54.07,22200.0,37.8008,37.8078,37.7658,37.7938,22200.0
2010-03-24 14:00:00,54.07,54.07,54.02,54.02,15500.0,37.7938,37.7938,37.7588,37.7588,15500.0
2010-03-24 14:05:00,54.02,54.04,54.02,54.03,35700.0,37.7588,37.7728,37.7588,37.7658,35700.0
2010-03-24 14:10:00,54.04,54.09,54.03,54.09,28500.0,37.7728,37.8078,37.7658,37.8078,28500.0
2010-03-24 14:15:00,54.09,54.1,54.06,54.08,48900.0,37.8078,37.8148,37.7868,37.8008,48900.0
2010-03-24 14:20:00,54.07,54.19,54.06,54.17,24000.0,37.7938,37.8777,37.7868,37.8637,24000.0
2010-03-24 14:25:00,54.18,54.18,54.08,54.11,31300.0,37.8707,37.8707,37.8008,37.8218,31300.0
2010-03-24 14:30:00,54.1,54.13,54.1,54.12,11400.0,37.8148,37.8357,37.8148,37.8287,11400.0
2010-03-24 14:35:00,54.11,54.12,54.09,54.11,33200.0,37.8218,37.8287,37.8078,37.8218,33200.0
2010-03-24 14:40:00,54.12,54.17,54.11,54.16,27300.0,37.8287,37.8637,37.8218,37.8567,27300.0
2010-03-24 14:45:00,54.16,54.18,54.13,54.14,22700.0,37.8567,37.8707,37.8357,37.8427,22700.0
2010-03-24 14:50:00,54.14,54.17,54.13,54.15,20900.0,37.8427,37.8637,37.8357,37.8497,20900.0
2010-03-24 14:55:00,54.16,54.16,54.11,54.11,30000.0,37.8567,37.8567,37.8218,37.8218,30000.0
2010-03-24 15:00:00,54.12,54.16,54.11,54.13,34200.0,37.8287,37.8567,37.8218,37.8357,34200.0
2010-03-24 15:05:00,54.13,54.14,54.08,54.09,29500.0,37.8357,37.8427,37.8008,37.8078,29500.0
2010-03-24 15:10:00,54.09,54.1,54.05,54.09,44000.0,37.8078,37.8148,37.7798,37.8078,44000.0
2010-03-24 15:15:00,54.09,54.13,54.07,54.12,53500.0,37.8078,37.8357,37.7938,37.8287,53500.0
2010-03-24 15:20:00,54.12,54.18,54.11,54.15,40100.0,37.8287,37.8707,37.8218,37.8497,40100.0
2010-03-24 15:25:00,54.15,54.15,54.12,54.13,15600.0,37.8497,37.8497,37.8287,37.8357,15600.0
2010-03-24 15:30:00,54.13,54.17,54.12,54.17,46200.0,37.8357,37.8637,37.8287,37.8637,46200.0
2010-03-24 15:35:00,54.17,54.21,54.13,54.13,73300.0,37.8637,37.8917,37.8357,37.8357,73300.0
2010-03-24 15:40:00,54.14,54.19,54.11,54.18,58700.0,37.8427,37.8777,37.8218,37.8707,58700.0
2010-03-24 15:45:00,54.17,54.17,54.09,54.13,109000.0,37.8637,37.8637,37.8078,37.8357,109000.0
2010-03-24 15:50:00,54.13,54.13,54.08,54.09,59800.0,37.8357,37.8357,37.8008,37.8078,59800.0
2010-03-24 15:55:00,54.09,54.1,54.06,54.1,122400.0,37.8078,37.8148,37.7868,37.8148,122400.0
2010-03-25 09:30:00,54.3,54.37,54.07,54.14,73300.0,37.9546,38.0035,37.7938,37.8427,73300.0
2010-03-25 09:35:00,54.12,54.17,54.03,54.1,54800.0,37.8287,37.8637,37.7658,37.8148,54800.0
2010-03-25 09:40:00,54.1,54.12,54.01,54.11,36900.0,37.8148,37.8287,37.7519,37.8218,36900.0
2010-03-25 09:45:00,54.12,54.2,54.09,54.17,46000.0,37.8287,37.8847,37.8078,37.8637,46000.0
2010-03-25 09:50:00,54.17,54.27,54.17,54.24,44000.0,37.8637,37.9336,37.8637,37.9126,44000.0
2010-03-25 09:55:00,54.24,54.31,54.21,54.3,35900.0,37.9126,37.9616,37.8917,37.9546,35900.0
2010-03-25 10:00:00,54.3,54.38,54.3,54.36,49800.0,37.9546,38.0105,37.9546,37.9965,49800.0
2010-03-25 10:05:00,54.36,54.37,54.25,54.31,57400.0,37.9965,38.0035,37.9196,37.9616,57400.0
2010-03-25 10:10:00,54.31,54.35,54.26,54.32,33000.0,37.9616,37.9895,37.9266,37.9685,33000.0
2010-03-25 10:15:00,54.31,54.32,54.25,54.28,19200.0,37.9616,37.9685,37.9196,37.9406,19200.0
2010-03-25 10:20:00,54.29,54.36,54.27,54.36,31600.0,37.9476,37.9965,37.9336,37.9965,31600.0
2010-03-25 10:25:00,54.35,54.35,54.25,54.27,38300.0,37.9895,37.9895,37.9196,37.9336,38300.0
2010-03-25 10:30:00,54.26,54.37,54.25,54.36,31600.0,37.9266,38.0035,37.9196,37.9965,31600.0
2010-03-25 10:35:00,54.35,54.38,54.3,54.33,36900.0,37.9895,38.0105,37.9546,37.9755,36900.0
2010-03-25 10:40:00,54.33,54.39,54.32,54.38,42200.0,37.9755,38.0175,37.9685,38.0105,42200.0
2010-03-25 10:45:00,54.37,54.38,54.3,54.32,27000.0,38.0035,38.0105,37.9546,37.9685,27000.0
2010-03-25 10:50:00,54.33,54.34,54.23,54.25,28300.0,37.9755,37.9825,37.9056,37.9196,28300.0
2010-03-25 10:55:00,54.25,54.26,54.24,54.26,9300.0,37.9196,37.9266,37.9126,37.9266,9300.0
2010-03-25 11:00:00,54.25,54.31,54.25,54.26,42300.0,37.9196,37.9616,37.9196,37.9266,42300.0
2010-03-25 11:05:00,54.25,54.3,54.25,54.26,45200.0,37.9196,37.9546,37.9196,37.9266,45200.0
2010-03-25 11:10:00,54.26,54.3,54.25,54.28,93500.0,37.9266,37.9546,37.9196,37.9406,93500.0
2010-03-25 11:15:00,54.28,54.3,54.25,54.28,54300.0,37.9406,37.9546,37.9196,37.9406,54300.0
2010-03-25 11:20:00,54.27,54.3,54.19,54.24,76900.0,37.9336,37.9546,37.8777,37.9126,76900.0
2010-03-25 11:25:00,54.24,54.28,54.22,54.26,24900.0,37.9126,37.9406,37.8986,37.9266,24900.0
2010-03-25 11:30:00,54.27,54.32,54.26,54.31,26700.0,37.9336,37.9685,37.9266,37.9616,26700.0
2010-03-25 11:35:00,54.3,54.35,54.28,54.33,25000.0,37.9546,37.9895,37.9406,37.9755,25000.0
2010-03-25 11:40:00,54.33,54.38,54.33,54.37,21600.0,37.9755,38.0105,37.9755,38.0035,21600.0
2010-03-25 11:45:00,54.37,54.4,54.32,54.32,24600.0,38.0035,38.0245,37.9685,37.9685,24600.0
2010-03-25 11:50:00,54.32,54.33,54.26,54.29,48300.0,37.9685,37.9755,37.9266,37.9476,48300.0
2010-03-25 11:55:00,54.29,54.32,54.25,54.29,32100.0,37.9476,37.9685,37.9196,37.9476,32100.0
2010-03-25 12:00:00,54.29,54.33,54.25,54.33,16200.0,37.9476,37.9755,37.9196,37.9755,16200.0
2010-03-25 12:05:00,54.33,54.37,54.31,54.34,29700.0,37.9755,38.0035,37.9616,37.9825,29700.0
2010-03-25 12:10:00,54.34,54.34,54.25,54.27,41900.0,37.9825,37.9825,37.9196,37.9336,41900.0
2010-03-25 12:15:00,54.27,54.31,54.25,54.31,24300.0,37.9336,37.9616,37.9196,37.9616,24300.0
2010-03-25 12:20:00,54.31,54.31,54.28,54.28,17400.0,37.9616,37.9616,37.9406,37.9406,17400.0
2010-03-25 12:25:00,54.29,54.32,54.27,54.28,32500.0,37.9476,37.9685,37.9336,37.9406,32500.0
2010-03-25 12:30:00,54.28,54.35,54.27,54.32,17200.0,37.9406,37.9895,37.9336,37.9685,17200.0
2010-03-25 12:35:00,54.32,54.38,54.31,54.36,24600.0,37.9685,38.0105,37.9616,37.9965,24600.0
2010-03-25 12:40:00,54.36,54.38,54.35,54.35,22300.0,37.9965,38.0105,37.9895,37.9895,22300.0
2010-03-25 12:45:00,54.35,54.37,54.28,54.28,31200.0,37.9895,38.0035,37.9406,37.9406,31200.0
2010-03-25 12:50:00,54.28,54.3,54.16,54.16,59700.0,37.9406,37.9546,37.8567,37.8567,59700.0
2010-03-25 12:55:00,54.16,54.29,54.15,54.29,30500.0,37.8567,37.9476,37.8497,37.9476,30500.0
2010-03-25 13:00:00,54.27,54.29,54.23,54.29,27900.0,37.9336,37.9476,37.9056,37.9476,27900.0
2010-03-25 13:05:00,54.27,54.37,54.27,54.37,14700.0,37.9336,38.0035,37.9336,38.0035,14700.0
2010-03-25 13:10:00,54.36,54.38,54.31,54.32,46300.0,37.9965,38.0105,37.9616,37.9685,46300.0
2010-03-25 13:15:00,54.32,54.35,54.31,54.33,45300.0,37.9685,37.9895,37.9616,37.9755,45300.0
2010-03-25 13:20:00,54.33,54.4,54.3,54.4,34300.0,37.9755,38.0245,37.9546,38.0245,34300.0
2010-03-25 13:25:00,54.39,54.5,54.39,54.47,73800.0,38.0175,38.0944,38.0175,38.0734,73800.0
2010-03-25 13:30:00,54.46,54.47,54.38,54.42,51500.0,38.0664,38.0734,38.0105,38.0384,51500.0
2010-03-25 13:35:00,54.42,54.48,54.41,54.48,47400.0,38.0384,38.0804,38.0315,38.0804,47400.0
2010-03-25 13:40:00,54.48,54.48,54.38,54.38,56400.0,38.0804,38.0804,38.0105,38.0105,56400.0
2010-03-25 13:45:00,54.38,54.42,54.36,54.41,86900.0,38.0105,38.0384,37.9965,38.0315,86900.0
2010-03-25 13:50:00,54.41,54.45,54.35,54.37,38100.0,38.0315,38.0594,37.9895,38.0035,38100.0
2010-03-25 13:55:00,54.37,54.41,54.33,54.39,34100.0,38.0035,38.0315,37.9755,38.0175,34100.0
2010-03-25 14:00:00,54.38,54.39,54.32,54.38,35600.0,38.0105,38.0175,37.9685,38.0105,35600.0
2010-03-25 14:05:00,54.37,54.44,54.36,54.41,22100.0,38.0035,38.0524,37.9965,38.0315,22100.0
2010-03-25 14:10:00,54.41,54.44,54.38,54.4,21300.0,38.0315,38.0524,38.0105,38.0245,21300.0
2010-03-25 14:15:00,54.41,54.44,54.36,54.44,20100.0,38.0315,38.0524,37.9965,38.0524,20100.0
2010-03-25 14:20:00,54.44,54.44,54.3,54.31,36400.0,38.0524,38.0524,37.9546,37.9616,36400.0
2010-03-25 14:25:00,54.31,54.38,54.31,54.33,65500.0,37.9616,38.0105,37.9616,37.9755,65500.0
2010-03-25 14:30:00,54.33,54.36,54.3,54.31,51900.0,37.9755,37.9965,37.9546,37.9616,51900.0
2010-03-25 14:35:00,54.31,54.36,54.31,54.36,37800.0,37.9616,37.9965,37.9616,37.9965,37800.0
2010-03-25 14:40:00,54.36,54.37,54.31,54.35,35400.0,37.9965,38.0035,37.9616,37.9895,35400.0
2010-03-25 14:45:00,54.35,54.35,54.26,54.26,36900.0,37.9895,37.9895,37.9266,37.9266,36900.0
2010-03-25 14:50:00,54.26,54.33,54.24,54.32,41200.0,37.9266,37.9755,37.9126,37.9685,41200.0
2010-03-25 14:55:00,54.32,54.32,54.26,54.32,32200.0,37.9685,37.9685,37.9266,37.9685,32200.0
2010-03-25 15:00:00,54.32,54.36,54.29,54.34,71900.0,37.9685,37.9965,37.9476,37.9825,71900.0
2010-03-25 15:05:00,54.33,54.37,54.26,54.3,43200.0,37.9755,38.0035,37.9266,37.9546,43200.0
2010-03-25 15:10:00,54.3,54.33,54.29,54.32,25200.0,37.9546,37.9755,37.9476,37.9685,25200.0
2010-03-25 15:15:00,54.32,54.35,54.3,54.35,50800.0,37.9685,37.9895,37.9546,37.9895,50800.0
2010-03-25 15:20:00,54.35,54.35,54.27,54.3,38800.0,37.9895,37.9895,37.9336,37.9546,38800.0
2010-03-25 15:25:00,54.3,54.33,54.29,54.31,37600.0,37.9546,37.9755,37.9476,37.9616,37600.0
2010-03-25 15:30:00,54.3,54.31,54.22,54.22,83600.0,37.9546,37.9616,37.8986,37.8986,83600.0
2010-03-25 15:35:00,54.23,54.29,54.22,54.27,93200.0,37.9056,37.9476,37.8986,37.9336,93200.0
2010-03-25 15:40:00,54.27,54.32,54.26,54.31,118400.0,37.9336,37.9685,37.9266,37.9616,118400.0
2010-03-25 15:45:00,54.31,54.31,54.12,54.13,188800.0,37.9616,37.9616,37.8287,37.8357,188800.0
2010-03-25 15:50:00,54.13,54.18,54.12,54.13,145100.0,37.8357,37.8707,37.8287,37.8357,145100.0
2010-03-25 15:55:00,54.13,54.13,54.03,54.1,222500.0,37.8357,37.8357,37.7658,37.8148,222500.0
2010-03-26 09:30:00,54.28,54.42,54.28,54.35,62500.0,37.9406,38.0384,37.9406,37.9895,62500.0
2010-03-26 09:35:00,54.36,54.47,54.31,54.35,50400.0,37.9965,38.0734,37.9616,37.9895,50400.0
2010-03-26 09:40:00,54.35,54.5,54.3,54.41,51700.0,37.9895,38.0944,37.9546,38.0315,51700.0
2010-03-26 09:45:00,54.4,54.57,54.39,54.55,45600.0,38.0245,38.1433,38.0175,38.1293,45600.0
2010-03-26 09:50:00,54.55,54.66,54.54,54.66,31100.0,38.1293,38.2062,38.1223,38.2062,31100.0
2010-03-26 09:55:00,54.66,54.69,54.52,54.61,35900.0,38.2062,38.2272,38.1083,38.1712,35900.0
2010-03-26 10:00:00,54.61,54.64,54.56,54.59,42400.0,38.1712,38.1922,38.1363,38.1573,42400.0
2010-03-26 10:05:00,54.59,54.68,54.56,54.67,42800.0,38.1573,38.2202,38.1363,38.2132,42800.0
2010-03-26 10:10:00,54.65,54.74,54.63,54.63,45100.0,38.1992,38.2621,38.1852,38.1852,45100.0
2010-03-26 10:15:00,54.64,54.66,54.58,54.59,28300.0,38.1922,38.2062,38.1503,38.1573,28300.0
2010-03-26 10:20:00,54.58,54.65,54.58,54.6,23500.0,38.1503,38.1992,38.1503,38.1643,23500.0
2010-03-26 10:25:00,54.62,54.65,54.59,54.65,26200.0,38.1782,38.1992,38.1573,38.1992,26200.0
2010-03-26 10:30:00,54.66,54.69,54.56,54.6,33200.0,38.2062,38.2272,38.1363,38.1643,33200.0
2010-03-26 10:35:00,54.6,54.62,54.58,54.58,15700.0,38.1643,38.1782,38.1503,38.1503,15700.0
2010-03-26 10:40:00,54.57,54.62,54.54,54.62,25800.0,38.1433,38.1782,38.1223,38.1782,25800.0
2010-03-26 10:45:00,54.63,54.63,54.55,54.58,14700.0,38.1852,38.1852,38.1293,38.1503,14700.0
2010-03-26 10:50:00,54.57,54.58,54.55,54.55,17000.0,38.1433,38.1503,38.1293,38.1293,17000.0
2010-03-26 10:55:00,54.56,54.57,54.53,54.56,30600.0,38.1363,38.1433,38.1153,38.1363,30600.0
2010-03-26 11:00:00,54.57,54.58,54.56,54.56,39900.0,38.1433,38.1503,38.1363,38.1363,39900.0
2010-03-26 11:05:00,54.56,54.58,54.54,54.56,30600.0,38.1363,38.1503,38.1223,38.1363,30600.0
2010-03-26 11:10:00,54.56,54.57,54.54,54.55,25600.0,38.1363,38.1433,38.1223,38.1293,25600.0
2010-03-26 11:15:00,54.55,54.61,54.55,54.56,37200.0,38.1293,38.1712,38.1293,38.1363,37200.0
2010-03-26 11:20:00,54.56,54.58,54.55,54.55,19600.0,38.1363,38.1503,38.1293,38.1293,19600.0
2010-03-26 11:25:00,54.55,54.62,54.55,54.56,28700.0,38.1293,38.1782,38.1293,38.1363,28700.0
2010-03-26 11:30:00,54.57,54.65,54.56,54.61,39500.0,38.1433,38.1992,38.1363,38.1712,39500.0
2010-03-26 11:35:00,54.62,54.63,54.59,54.59,16300.0,38.1782,38.1852,38.1573,38.1573,16300.0
2010-03-26 11:40:00,54.59,54.59,54.55,54.56,19600.0,38.1573,38.1573,38.1293,38.1363,19600.0
2010-03-26 11:45:00,54.56,54.56,54.55,54.55,10400.0,38.1363,38.1363,38.1293,38.1293,10400.0
2010-03-26 11:50:00,54.54,54.57,54.54,54.54,13700.0,38.1223,38.1433,38.1223,38.1223,13700.0
2010-03-26 11:55:00,54.54,54.57,54.54,54.57,19700.0,38.1223,38.1433,38.1223,38.1433,19700.0
2010-03-26 12:00:00,54.56,54.58,54.56,54.56,12200.0,38.1363,38.1503,38.1363,38.1363,12200.0
2010-03-26 12:05:00,54.56,54.57,54.55,54.56,41800.0,38.1363,38.1433,38.1293,38.1363,41800.0
2010-03-26 12:10:00,54.56,54.56,54.54,54.56,45400.0,38.1363,38.1363,38.1223,38.1363,45400.0
2010-03-26 12:15:00,54.56,54.59,54.55,54.57,39900.0,38.1363,38.1573,38.1293,38.1433,39900.0
2010-03-26 12:20:00,54.57,54.57,54.46,54.49,81500.0,38.1433,38.1433,38.0664,38.0874,81500.0
2010-03-26 12:25:00,54.5,54.5,54.4,54.49,51400.0,38.0944,38.0944,38.0245,38.0874,51400.0
2010-03-26 12:30:00,54.49,54.5,54.4,54.44,37700.0,38.0874,38.0944,38.0245,38.0524,37700.0
2010-03-26 12:35:00,54.43,54.46,54.34,54.37,66200.0,38.0454,38.0664,37.9825,38.0035,66200.0
2010-03-26 12:40:00,54.37,54.42,54.36,54.41,22200.0,38.0035,38.0384,37.9965,38.0315,22200.0
2010-03-26 12:45:00,54.41,54.43,54.37,54.41,36500.0,38.0315,38.0454,38.0035,38.0315,36500.0
2010-03-26 12:50:00,54.4,54.47,54.4,54.46,30600.0,38.0245,38.0734,38.0245,38.0664,30600.0
2010-03-26 12:55:00,54.45,54.45,54.3,54.33,100300.0,38.0594,38.0594,37.9546,37.9755,100300.0
2010-03-26 13:00:00,54.33,54.33,54.21,54.25,54600.0,37.9755,37.9755,37.8917,37.9196,54600.0
2010-03-26 13:05:00,54.26,54.29,54.16,54.27,55800.0,37.9266,37.9476,37.8567,37.9336,55800.0
2010-03-26 13:10:00,54.27,54.35,54.22,54.25,35200.0,37.9336,37.9895,37.8986,37.9196,35200.0
2010-03-26 13:15:00,54.25,54.31,54.24,54.28,30000.0,37.9196,37.9616,37.9126,37.9406,30000.0
2010-03-26 13:20:00,54.28,54.4,54.26,54.36,31300.0,37.9406,38.0245,37.9266,37.9965,31300.0
2010-03-26 13:25:00,54.36,54.38,54.33,54.33,23200.0,37.9965,38.0105,37.9755,37.9755,23200.0
2010-03-26 13:30:00,54.34,54.39,54.32,54.39,19900.0,37.9825,38.0175,37.9685,38.0175,19900.0
2010-03-26 13:35:00,54.39,54.46,54.38,54.46,16400.0,38.0175,38.0664,38.0105,38.0664,16400.0
2010-03-26 13:40:00,54.46,54.5,54.42,54.42,14700.0,38.0664,38.0944,38.0384,38.0384,14700.0
2010-03-26 13:45:00,54.43,54.47,54.39,54.4,29200.0,38.0454,38.0734,38.0175,38.0245,29200.0
2010-03-26 13:50:00,54.41,54.41,54.37,54.38,13800.0,38.0315,38.0315,38.0035,38.0105,13800.0
2010-03-26 13:55:00,54.38,54.45,54.38,54.42,17800.0,38.0105,38.0594,38.0105,38.0384,17800.0
2010-03-26 14:00:00,54.41,54.41,54.32,54.37,24400.0,38.0315,38.0315,37.9685,38.0035,24400.0
2010-03-26 14:05:00,54.37,54.44,54.34,54.43,34300.0,38.0035,38.0524,37.9825,38.0454,34300.0
2010-03-26 14:10:00,54.43,54.46,54.41,54.42,20700.0,38.0454,38.0664,38.0315,38.0384,20700.0
2010-03-26 14:15:00,54.44,54.55,54.42,54.53,43800.0,38.0524,38.1293,38.0384,38.1153,43800.0
2010-03-26 14:20:00,54.53,54.53,54.47,54.47,20100.0,38.1153,38.1153,38.0734,38.0734,20100.0
2010-03-26 14:25:00,54.48,54.54,54.45,54.51,25100.0,38.0804,38.1223,38.0594,38.1013,25100.0
2010-03-26 14:30:00,54.52,54.53,54.46,54.49,14800.0,38.1083,38.1153,38.0664,38.0874,14800.0
2010-03-26 14:35:00,54.48,54.53,54.48,54.51,10400.0,38.0804,38.1153,38.0804,38.1013,10400.0
2010-03-26 14:40:00,54.5,54.52,54.46,54.46,26000.0,38.0944,38.1083,38.0664,38.0664,26000.0
2010-03-26 14:45:00,54.46,54.46,54.41,54.41,24000.0,38.0664,38.0664,38.0315,38.0315,24000.0
2010-03-26 14:50:00,54.41,54.46,54.39,54.45,41800.0,38.0315,38.0664,38.0175,38.0594,41800.0
2010-03-26 14:55:00,54.45,54.5,54.42,54.45,51200.0,38.0594,38.0944,38.0384,38.0594,51200.0
2010-03-26 15:00:00,54.45,54.49,54.44,54.45,25300.0,38.0594,38.0874,38.0524,38.0594,25300.0
2010-03-26 15:05:00,54.45,54.46,54.43,54.45,35300.0,38.0594,38.0664,38.0454,38.0594,35300.0
2010-03-26 15:10:00,54.44,54.48,54.42,54.45,38600.0,38.0524,38.0804,38.0384,38.0594,38600.0
2010-03-26 15:15:00,54.46,54.49,54.44,54.47,37300.0,38.0664,38.0874,38.0524,38.0734,37300.0
2010-03-26 15:20:00,54.47,54.47,54.39,54.41,71700.0,38.0734,38.0734,38.0175,38.0315,71700.0
2010-03-26 15:25:00,54.41,54.43,54.39,54.4,63600.0,38.0315,38.0454,38.0175,38.0245,63600.0
2010-03-26 15:30:00,54.4,54.43,54.37,54.37,43800.0,38.0245,38.0454,38.0035,38.0035,43800.0
2010-03-26 15:35:00,54.37,54.44,54.35,54.35,113100.0,38.0035,38.0524,37.9895,37.9895,113100.0
2010-03-26 15:40:00,54.36,54.38,54.31,54.32,127000.0,37.9965,38.0105,37.9616,37.9685,127000.0
2010-03-26 15:45:00,54.32,54.35,54.27,54.31,145100.0,37.9685,37.9895,37.9336,37.9616,145100.0
2010-03-26 15:50:00,54.31,54.43,54.31,54.33,123100.0,37.9616,38.0454,37.9616,37.9755,123100.0
2010-03-26 15:55:00,54.33,54.4,54.33,54.36,230400.0,37.9755,38.0245,37.9755,37.9965,230400.0
2010-03-29 09:30:00,54.48,54.65,54.48,54.56,44500.0,38.0804,38.1992,38.0804,38.1363,44500.0
2010-03-29 09:35:00,54.56,54.58,54.47,54.49,37300.0,38.1363,38.1503,38.0734,38.0874,37300.0
2010-03-29 09:40:00,54.49,54.55,54.4,54.43,51100.0,38.0874,38.1293,38.0245,38.0454,51100.0
2010-03-29 09:45:00,54.43,54.5,54.35,54.44,48800.0,38.0454,38.0944,37.9895,38.0524,48800.0
2010-03-29 09:50:00,54.45,54.52,54.44,54.46,25200.0,38.0594,38.1083,38.0524,38.0664,25200.0
2010-03-29 09:55:00,54.45,54.51,54.45,54.46,21800.0,38.0594,38.1013,38.0594,38.0664,21800.0
2010-03-29 10:00:00,54.47,54.52,54.47,54.52,26300.0,38.0734,38.1083,38.0734,38.1083,26300.0
2010-03-29 10:05:00,54.52,54.52,54.46,54.48,24300.0,38.1083,38.1083,38.0664,38.0804,24300.0
2010-03-29 10:10:00,54.49,54.53,54.47,54.52,14700.0,38.0874,38.1153,38.0734,38.1083,14700.0
2010-03-29 10:15:00,54.53,54.56,54.49,54.49,30700.0,38.1153,38.1363,38.0874,38.0874,30700.0
2010-03-29 10:20:00,54.5,54.51,54.44,54.45,23600.0,38.0944,38.1013,38.0524,38.0594,23600.0
2010-03-29 10:25:00,54.46,54.51,54.45,54.5,33800.0,38.0664,38.1013,38.0594,38.0944,33800.0
2010-03-29 10:30:00,54.5,54.51,54.43,54.5,45900.0,38.0944,38.1013,38.0454,38.0944,45900.0
2010-03-29 10:35:00,54.5,54.55,54.49,54.54,24200.0,38.0944,38.1293,38.0874,38.1223,24200.0
2010-03-29 10:40:00,54.53,54.59,54.53,54.56,28700.0,38.1153,38.1573,38.1153,38.1363,28700.0
2010-03-29 10:45:00,54.56,54.59,54.55,54.58,18900.0,38.1363,38.1573,38.1293,38.1503,18900.0
2010-03-29 10:50:00,54.59,54.59,54.52,54.52,27800.0,38.1573,38.1573,38.1083,38.1083,27800.0
2010-03-29 10:55:00,54.52,54.62,54.51,54.56,38200.0,38.1083,38.1782,38.1013,38.1363,38200.0
2010-03-29 11:00:00,54.57,54.61,54.56,54.57,19200.0,38.1433,38.1712,38.1363,38.1433,19200.0
2010-03-29 11:05:00,54.57,54.59,54.53,54.56,14000.0,38.1433,38.1573,38.1153,38.1363,14000.0
2010-03-29 11:10:00,54.56,54.65,54.56,54.65,29000.0,38.1363,38.1992,38.1363,38.1992,29000.0
2010-03-29 11:15:00,54.65,54.69,54.64,54.69,27800.0,38.1992,38.2272,38.1922,38.2272,27800.0
2010-03-29 11:20:00,54.68,54.75,54.67,54.73,23700.0,38.2202,38.2691,38.2132,38.2551,23700.0
2010-03-29 11:25:00,54.73,54.75,54.7,54.72,23600.0,38.2551,38.2691,38.2342,38.2481,23600.0
2010-03-29 11:30:00,54.71,54.72,54.68,54.72,14200.0,38.2411,38.2481,38.2202,38.2481,14200.0
2010-03-29 11:35:00,54.72,54.73,54.67,54.68,19600.0,38.2481,38.2551,38.2132,38.2202,19600.0
2010-03-29 11:40:00,54.67,54.71,54.65,54.68,14600.0,38.2132,38.2411,38.1992,38.2202,14600.0
2010-03-29 11:45:00,54.68,54.7,54.64,54.66,26200.0,38.2202,38.2342,38.1922,38.2062,26200.0
2010-03-29 11:50:00,54.66,54.69,54.64,54.65,17800.0,38.2062,38.2272,38.1922,38.1992,17800.0
2010-03-29 11:55:00,54.64,54.69,54.63,54.68,27800.0,38.1922,38.2272,38.1852,38.2202,27800.0
2010-03-29 12:00:00,54.69,54.72,54.67,54.69,17800.0,38.2272,38.2481,38.2132,38.2272,17800.0
2010-03-29 12:05:00,54.7,54.71,54.66,54.7,18500.0,38.2342,38.2411,38.2062,38.2342,18500.0
2010-03-29 12:10:00,54.69,54.72,54.69,54.7,11900.0,38.2272,38.2481,38.2272,38.2342,11900.0
2010-03-29 12:15:00,54.7,54.71,54.64,54.64,12000.0,38.2342,38.2411,38.1922,38.1922,12000.0
2010-03-29 12:20:00,54.63,54.64,54.63,54.64,8400.0,38.1852,38.1922,38.1852,38.1922,8400.0
2010-03-29 12:25:00,54.63,54.67,54.61,54.61,31300.0,38.1852,38.2132,38.1712,38.1712,31300.0
2010-03-29 12:30:00,54.6,54.63,54.59,54.59,30200.0,38.1643,38.1852,38.1573,38.1573,30200.0
2010-03-29 12:35:00,54.59,54.62,54.58,54.6,26200.0,38.1573,38.1782,38.1503,38.1643,26200.0
2010-03-29 12:40:00,54.58,54.6,54.56,54.58,24700.0,38.1503,38.1643,38.1363,38.1503,24700.0
2010-03-29 12:45:00,54.58,54.6,54.56,54.56,35200.0,38.1503,38.1643,38.1363,38.1363,35200.0
2010-03-29 12:50:00,54.57,54.57,54.51,54.52,43500.0,38.1433,38.1433,38.1013,38.1083,43500.0
2010-03-29 12:55:00,54.51,54.53,54.49,54.5,25800.0,38.1013,38.1153,38.0874,38.0944,25800.0
2010-03-29 13:00:00,54.5,54.53,54.49,54.53,29800.0,38.0944,38.1153,38.0874,38.1153,29800.0
2010-03-29 13:05:00,54.53,54.56,54.51,54.55,40700.0,38.1153,38.1363,38.1013,38.1293,40700.0
2010-03-29 13:10:00,54.55,54.55,54.51,54.52,25300.0,38.1293,38.1293,38.1013,38.1083,25300.0
2010-03-29 13:15:00,54.51,54.55,54.5,54.54,12500.0,38.1013,38.1293,38.0944,38.1223,12500.0
2010-03-29 13:20:00,54.54,54.6,54.52,54.59,19700.0,38.1223,38.1643,38.1083,38.1573,19700.0
2010-03-29 13:25:00,54.58,54.62,54.58,54.58,14800.0,38.1503,38.1782,38.1503,38.1503,14800.0
2010-03-29 13:30:00,54.58,54.62,54.57,54.59,18900.0,38.1503,38.1782,38.1433,38.1573,18900.0
2010-03-29 13:35:00,54.6,54.61,54.57,54.59,16000.0,38.1643,38.1712,38.1433,38.1573,16000.0
2010-03-29 13:40:00,54.59,54.63,54.56,54.57,22600.0,38.1573,38.1852,38.1363,38.1433,22600.0
2010-03-29 13:45:00,54.56,54.63,54.56,54.62,19500.0,38.1363,38.1852,38.1363,38.1782,19500.0
2010-03-29 13:50:00,54.6,54.67,54.6,54.67,13100.0,38.1643,38.2132,38.1643,38.2132,13100.0
2010-03-29 13:55:00,54.67,54.69,54.65,54.67,29600.0,38.2132,38.2272,38.1992,38.2132,29600.0
2010-03-29 14:00:00,54.68,54.69,54.65,54.69,27200.0,38.2202,38.2272,38.1992,38.2272,27200.0
2010-03-29 14:05:00,54.69,54.7,54.64,54.7,14400.0,38.2272,38.2342,38.1922,38.2342,14400.0
2010-03-29 14:10:00,54.69,54.7,54.65,54.69,19800.0,38.2272,38.2342,38.1992,38.2272,19800.0
2010-03-29 14:15:00,54.69,54.71,54.66,54.69,14100.0,38.2272,38.2411,38.2062,38.2272,14100.0
2010-03-29 14:20:00,54.69,54.7,54.66,54.7,19100.0,38.2272,38.2342,38.2062,38.2342,19100.0
2010-03-29 14:25:00,54.7,54.73,54.61,54.73,49500.0,38.2342,38.2551,38.1712,38.2551,49500.0
2010-03-29 14:30:00,54.72,54.73,54.7,54.72,11200.0,38.2481,38.2551,38.2342,38.2481,11200.0
2010-03-29 14:35:00,54.71,54.75,54.7,54.72,30000.0,38.2411,38.2691,38.2342,38.2481,30000.0
2010-03-29 14:40:00,54.73,54.74,54.68,54.71,26000.0,38.2551,38.2621,38.2202,38.2411,26000.0
2010-03-29 14:45:00,54.7,54.73,54.69,54.71,13100.0,38.2342,38.2551,38.2272,38.2411,13100.0
2010-03-29 14:50:00,54.71,54.73,54.68,54.71,28000.0,38.2411,38.2551,38.2202,38.2411,28000.0
2010-03-29 14:55:00,54.72,54.75,54.7,54.74,52200.0,38.2481,38.2691,38.2342,38.2621,52200.0
2010-03-29 15:00:00,54.73,54.74,54.7,54.72,23100.0,38.2551,38.2621,38.2342,38.2481,23100.0
2010-03-29 15:05:00,54.73,54.75,54.72,54.75,40400.0,38.2551,38.2691,38.2481,38.2691,40400.0
2010-03-29 15:10:00,54.74,54.77,54.72,54.75,38500.0,38.2621,38.2831,38.2481,38.2691,38500.0
2010-03-29 15:15:00,54.75,54.77,54.71,54.73,36100.0,38.2691,38.2831,38.2411,38.2551,36100.0
2010-03-29 15:20:00,54.74,54.82,54.74,54.82,56900.0,38.2621,38.318,38.2621,38.318,56900.0
2010-03-29 15:25:00,54.81,54.82,54.76,54.76,38700.0,38.311,38.318,38.2761,38.2761,38700.0
2010-03-29 15:30:00,54.77,54.78,54.72,54.72,53000.0,38.2831,38.2901,38.2481,38.2481,53000.0
2010-03-29 15:35:00,54.72,54.73,54.69,54.69,44500.0,38.2481,38.2551,38.2272,38.2272,44500.0
2010-03-29 15:40:00,54.7,54.71,54.66,54.67,49500.0,38.2342,38.2411,38.2062,38.2132,49500.0
2010-03-29 15:45:00,54.68,54.7,54.64,54.65,55800.0,38.2202,38.2342,38.1922,38.1992,55800.0
2010-03-29 15:50:00,54.66,54.69,54.66,54.69,97700.0,38.2062,38.2272,38.2062,38.2272,97700.0
2010-03-29 15:55:00,54.68,54.76,54.66,54.76,173500.0,38.2202,38.2761,38.2062,38.2761,173500.0
2010-03-30 09:30:00,54.83,54.83,54.53,54.55,57200.0,38.325,38.325,38.1153,38.1293,57200.0
2010-03-30 09:35:00,54.53,54.63,54.38,54.38,150900.0,38.1153,38.1852,38.0105,38.0105,150900.0
2010-03-30 09:40:00,54.38,54.49,54.3,54.38,104300.0,38.0105,38.0874,37.9546,38.0105,104300.0
2010-03-30 09:45:00,54.37,54.4,54.29,54.37,63500.0,38.0035,38.0245,37.9476,38.0035,63500.0
2010-03-30 09:50:00,54.36,54.38,54.2,54.23,80900.0,37.9965,38.0105,37.8847,37.9056,80900.0
2010-03-30 09:55:00,54.23,54.33,54.23,54.33,53700.0,37.9056,37.9755,37.9056,37.9755,53700.0
2010-03-30 10:00:00,54.34,54.41,54.26,54.27,46100.0,37.9825,38.0315,37.9266,37.9336,46100.0
2010-03-30 10:05:00,54.27,54.33,54.21,54.26,53500.0,37.9336,37.9755,37.8917,37.9266,53500.0
2010-03-30 10:10:00,54.27,54.28,54.21,54.21,55600.0,37.9336,37.9406,37.8917,37.8917,55600.0
2010-03-30 10:15:00,54.21,54.23,54.2,54.2,23400.0,37.8917,37.9056,37.8847,37.8847,23400.0
2010-03-30 10:20:00,54.2,54.25,54.08,54.16,54000.0,37.8847,37.9196,37.8008,37.8567,54000.0
2010-03-30 10:25:00,54.15,54.22,54.11,54.19,41800.0,37.8497,37.8986,37.8218,37.8777,41800.0
2010-03-30 10:30:00,54.18,54.18,54.1,54.14,35200.0,37.8707,37.8707,37.8148,37.8427,35200.0
2010-03-30 10:35:00,54.14,54.15,54.02,54.05,38500.0,37.8427,37.8497,37.7588,37.7798,38500.0
2010-03-30 10:40:00,54.05,54.14,54.01,54.14,36300.0,37.7798,37.8427,37.7519,37.8427,36300.0
2010-03-30 10:45:00,54.14,54.16,54.09,54.16,25400.0,37.8427,37.8567,37.8078,37.8567,25400.0
2010-03-30 10:50:00,54.16,54.23,54.15,54.22,31000.0,37.8567,37.9056,37.8497,37.8986,31000.0
2010-03-30 10:55:00,54.21,54.26,54.17,54.19,32100.0,37.8917,37.9266,37.8637,37.8777,32100.0
2010-03-30 11:00:00,54.18,54.18,54.08,54.14,61300.0,37.8707,37.8707,37.8008,37.8427,61300.0
2010-03-30 11:05:00,54.14,54.2,54.1,54.2,39300.0,37.8427,37.8847,37.8148,37.8847,39300.0
2010-03-30 11:10:00,54.19,54.19,54.1,54.16,40400.0,37.8777,37.8777,37.8148,37.8567,40400.0
2010-03-30 11:15:00,54.16,54.18,54.1,54.12,32100.0,37.8567,37.8707,37.8148,37.8287,32100.0
2010-03-30 11:20:00,54.12,54.15,54.07,54.14,34800.0,37.8287,37.8497,37.7938,37.8427,34800.0
2010-03-30 11:25:00,54.14,54.14,54.05,54.07,37800.0,37.8427,37.8427,37.7798,37.7938,37800.0
2010-03-30 11:30:00,54.07,54.07,54.0,54.03,42300.0,37.7938,37.7938,37.7449,37.7658,42300.0
2010-03-30 11:35:00,54.03,54.03,53.99,54.02,24500.0,37.7658,37.7658,37.7379,37.7588,24500.0
2010-03-30 11:40:00,54.02,54.04,53.97,53.99,46600.0,37.7588,37.7728,37.7239,37.7379,46600.0
2010-03-30 11:45:00,53.99,54.04,53.97,54.02,25700.0,37.7379,37.7728,37.7239,37.7588,25700.0
2010-03-30 11:50:00,54.02,54.03,53.99,54.0,25600.0,37.7588,37.7658,37.7379,37.7449,25600.0
2010-03-30 11:55:00,54.0,54.07,54.0,54.06,24800.0,37.7449,37.7938,37.7449,37.7868,24800.0
2010-03-30 12:00:00,54.05,54.12,54.05,54.1,25900.0,37.7798,37.8287,37.7798,37.8148,25900.0
2010-03-30 12:05:00,54.1,54.13,54.1,54.11,30300.0,37.8148,37.8357,37.8148,37.8218,30300.0
2010-03-30 12:10:00,54.11,54.12,54.07,54.09,24300.0,37.8218,37.8287,37.7938,37.8078,24300.0
2010-03-30 12:15:00,54.09,54.1,54.03,54.04,26300.0,37.8078,37.8148,37.7658,37.7728,26300.0
2010-03-30 12:20:00,54.05,54.07,54.02,54.03,25700.0,37.7798,37.7938,37.7588,37.7658,25700.0
2010-03-30 12:25:00,54.02,54.12,54.02,54.09,40800.0,37.7588,37.8287,37.7588,37.8078,40800.0
2010-03-30 12:30:00,54.1,54.11,54.06,54.07,32900.0,37.8148,37.8218,37.7868,37.7938,32900.0
2010-03-30 12:35:00,54.07,54.07,54.0,54.01,30000.0,37.7938,37.7938,37.7449,37.7519,30000.0
2010-03-30 12:40:00,54.01,54.04,54.0,54.02,19600.0,37.7519,37.7728,37.7449,37.7588,19600.0
2010-03-30 12:45:00,54.01,54.05,53.92,53.92,30900.0,37.7519,37.7798,37.689,37.689,30900.0
2010-03-30 12:50:00,53.92,53.94,53.9,53.9,30300.0,37.689,37.7029,37.675,37.675,30300.0
2010-03-30 12:55:00,53.9,54.0,53.9,53.99,21600.0,37.675,37.7449,37.675,37.7379,21600.0
2010-03-30 13:00:00,53.99,53.99,53.93,53.95,29900.0,37.7379,37.7379,37.6959,37.7099,29900.0
2010-03-30 13:05:00,53.95,53.95,53.88,53.9,23000.0,37.7099,37.7099,37.661,37.675,23000.0
2010-03-30 13:10:00,53.9,54.01,53.9,54.01,33300.0,37.675,37.7519,37.675,37.7519,33300.0
2010-03-30 13:15:00,54.01,54.02,53.94,53.95,41100.0,37.7519,37.7588,37.7029,37.7099,41100.0
2010-03-30 13:20:00,53.94,53.94,53.9,53.9,27500.0,37.7029,37.7029,37.675,37.675,27500.0
2010-03-30 13:25:00,53.9,53.94,53.9,53.92,18800.0,37.675,37.7029,37.675,37.689,18800.0
2010-03-30 13:30:00,53.92,53.94,53.91,53.92,12300.0,37.689,37.7029,37.682,37.689,12300.0
2010-03-30 13:35:00,53.93,53.94,53.91,53.93,28900.0,37.6959,37.7029,37.682,37.6959,28900.0
2010-03-30 13:40:00,53.92,53.95,53.9,53.9,36500.0,37.689,37.7099,37.675,37.675,36500.0
2010-03-30 13:45:00,53.9,53.91,53.86,53.88,41100.0,37.675,37.682,37.647,37.661,41100.0
2010-03-30 13:50:00,53.88,53.91,53.87,53.9,19700.0,37.661,37.682,37.654,37.675,19700.0
2010-03-30 13:55:00,53.91,53.91,53.86,53.86,13400.0,37.682,37.682,37.647,37.647,13400.0
2010-03-30 14:00:00,53.86,53.88,53.81,53.82,54300.0,37.647,37.661,37.6121,37.6191,54300.0
2010-03-30 14:05:00,53.81,53.9,53.8,53.89,33300.0,37.6121,37.675,37.6051,37.668,33300.0
2010-03-30 14:10:00,53.89,53.9,53.86,53.86,20800.0,37.668,37.675,37.647,37.647,20800.0
2010-03-30 14:15:00,53.87,53.87,53.82,53.83,30700.0,37.654,37.654,37.6191,37.626,30700.0
2010-03-30 14:20:00,53.83,53.86,53.82,53.85,25100.0,37.626,37.647,37.6191,37.64,25100.0
2010-03-30 14:25:00,53.85,53.87,53.84,53.87,12100.0,37.64,37.654,37.633,37.654,12100.0
2010-03-30 14:30:00,53.87,53.88,53.85,53.85,39400.0,37.654,37.661,37.64,37.64,39400.0
2010-03-30 14:35:00,53.85,53.9,53.85,53.89,31500.0,37.64,37.675,37.64,37.668,31500.0
2010-03-30 14:40:00,53.9,53.92,53.88,53.91,20100.0,37.675,37.689,37.661,37.682,20100.0
2010-03-30 14:45:00,53.9,53.91,53.88,53.88,22700.0,37.675,37.682,37.661,37.661,22700.0
2010-03-30 14:50:00,53.88,53.92,53.86,53.92,36500.0,37.661,37.689,37.647,37.689,36500.0
2010-03-30 14:55:00,53.93,53.94,53.86,53.86,20400.0,37.6959,37.7029,37.647,37.647,20400.0
2010-03-30 15:00:00,53.87,53.89,53.86,53.88,41300.0,37.654,37.668,37.647,37.661,41300.0
2010-03-30 15:05:00,53.88,53.9,53.86,53.88,36000.0,37.661,37.675,37.647,37.661,36000.0
2010-03-30 15:10:00,53.89,53.93,53.88,53.92,28600.0,37.668,37.6959,37.661,37.689,28600.0
2010-03-30 15:15:00,53.92,53.96,53.92,53.95,51900.0,37.689,37.7169,37.689,37.7099,51900.0
2010-03-30 15:20:00,53.95,53.95,53.92,53.95,42700.0,37.7099,37.7099,37.689,37.7099,42700.0
2010-03-30 15:25:00,53.94,54.03,53.94,54.03,66400.0,37.7029,37.7658,37.7029,37.7658,66400.0
2010-03-30 15:30:00,54.02,54.07,54.01,54.05,98400.0,37.7588,37.7938,37.7519,37.7798,98400.0
2010-03-30 15:35:00,54.06,54.06,54.04,54.04,41500.0,37.7868,37.7868,37.7728,37.7728,41500.0
2010-03-30 15:40:00,54.04,54.08,54.04,54.08,60600.0,37.7728,37.8008,37.7728,37.8008,60600.0
2010-03-30 15:45:00,54.07,54.08,54.01,54.03,142700.0,37.7938,37.8008,37.7519,37.7658,142700.0
2010-03-30 15:50:00,54.04,54.04,53.99,53.99,50900.0,37.7728,37.7728,37.7379,37.7379,50900.0
2010-03-30 15:55:00,54.0,54.0,53.94,53.96,189300.0,37.7449,37.7449,37.7029,37.7169,189300.0
2010-03-31 09:30:00,53.8,53.99,53.8,53.98,59100.0,37.6051,37.7379,37.6051,37.7309,59100.0
2010-03-31 09:35:00,53.99,54.0,53.86,53.93,55300.0,37.7379,37.7449,37.647,37.6959,55300.0
2010-03-31 09:40:00,53.93,54.0,53.85,53.9,87100.0,37.6959,37.7449,37.64,37.675,87100.0
2010-03-31 09:45:00,53.89,53.9,53.7,53.7,46200.0,37.668,37.675,37.5352,37.5352,46200.0
2010-03-31 09:50:00,53.7,53.78,53.69,53.75,37900.0,37.5352,37.5911,37.5282,37.5701,37900.0
2010-03-31 09:55:00,53.76,53.84,53.71,53.8,31700.0,37.5771,37.633,37.5422,37.6051,31700.0
2010-03-31 10:00:00,53.81,53.83,53.74,53.79,21300.0,37.6121,37.626,37.5631,37.5981,21300.0
2010-03-31 10:05:00,53.79,53.81,53.75,53.78,24100.0,37.5981,37.6121,37.5701,37.5911,24100.0
2010-03-31 10:10:00,53.78,53.78,53.74,53.75,16800.0,37.5911,37.5911,37.5631,37.5701,16800.0
2010-03-31 10:15:00,53.74,53.83,53.74,53.8,18200.0,37.5631,37.626,37.5631,37.6051,18200.0
2010-03-31 10:20:00,53.81,53.91,53.79,53.89,35400.0,37.6121,37.682,37.5981,37.668,35400.0
2010-03-31 10:25:00,53.88,53.91,53.85,53.88,25600.0,37.661,37.682,37.64,37.661,25600.0
2010-03-31 10:30:00,53.88,53.95,53.87,53.95,33800.0,37.661,37.7099,37.654,37.7099,33800.0
2010-03-31 10:35:00,53.95,54.02,53.95,53.98,25200.0,37.7099,37.7588,37.7099,37.7309,25200.0
2010-03-31 10:40:00,53.99,54.07,53.97,54.0,35100.0,37.7379,37.7938,37.7239,37.7449,35100.0
2010-03-31 10:45:00,54.0,54.02,53.93,53.93,31200.0,37.7449,37.7588,37.6959,37.6959,31200.0
2010-03-31 10:50:00,53.93,53.96,53.88,53.93,24400.0,37.6959,37.7169,37.661,37.6959,24400.0
2010-03-31 10:55:00,53.93,53.98,53.91,53.95,24300.0,37.6959,37.7309,37.682,37.7099,24300.0
2010-03-31 11:00:00,53.96,54.02,53.91,54.01,34300.0,37.7169,37.7588,37.682,37.7519,34300.0
2010-03-31 11:05:00,54.01,54.1,54.01,54.09,22600.0,37.7519,37.8148,37.7519,37.8078,22600.0
2010-03-31 11:10:00,54.08,54.1,54.04,54.07,27700.0,37.8008,37.8148,37.7728,37.7938,27700.0
2010-03-31 11:15:00,54.06,54.09,53.99,53.99,18100.0,37.7868,37.8078,37.7379,37.7379,18100.0
2010-03-31 11:20:00,53.98,54.07,53.95,54.03,26300.0,37.7309,37.7938,37.7099,37.7658,26300.0
2010-03-31 11:25:00,54.03,54.04,53.99,54.01,17500.0,37.7658,37.7728,37.7379,37.7519,17500.0
2010-03-31 11:30:00,53.99,54.02,53.97,54.0,26900.0,37.7379,37.7588,37.7239,37.7449,26900.0
2010-03-31 11:35:00,54.0,54.01,53.92,53.93,18100.0,37.7449,37.7519,37.689,37.6959,18100.0
2010-03-31 11:40:00,53.93,54.0,53.9,53.93,34800.0,37.6959,37.7449,37.675,37.6959,34800.0
2010-03-31 11:45:00,53.94,53.96,53.91,53.91,22500.0,37.7029,37.7169,37.682,37.682,22500.0
2010-03-31 11:50:00,53.91,53.92,53.88,53.91,30900.0,37.682,37.689,37.661,37.682,30900.0
2010-03-31 11:55:00,53.91,53.94,53.9,53.91,23800.0,37.682,37.7029,37.675,37.682,23800.0
2010-03-31 12:00:00,53.91,53.91,53.85,53.87,21200.0,37.682,37.682,37.64,37.654,21200.0
2010-03-31 12:05:00,53.87,53.93,53.87,53.92,17900.0,37.654,37.6959,37.654,37.689,17900.0
2010-03-31 12:10:00,53.92,53.92,53.89,53.89,13000.0,37.689,37.689,37.668,37.668,13000.0
2010-03-31 12:15:00,53.9,53.94,53.89,53.91,25400.0,37.675,37.7029,37.668,37.682,25400.0
2010-03-31 12:20:00,53.91,53.94,53.89,53.92,26600.0,37.682,37.7029,37.668,37.689,26600.0
2010-03-31 12:25:00,53.92,53.92,53.86,53.88,22100.0,37.689,37.689,37.647,37.661,22100.0
2010-03-31 12:30:00,53.87,53.91,53.82,53.91,22000.0,37.654,37.682,37.6191,37.682,22000.0
2010-03-31 12:35:00,53.9,54.02,53.88,54.0,30000.0,37.675,37.7588,37.661,37.7449,30000.0
2010-03-31 12:40:00,53.99,53.99,53.96,53.97,9500.0,37.7379,37.7379,37.7169,37.7239,9500.0
2010-03-31 12:45:00,53.97,53.98,53.94,53.97,23800.0,37.7239,37.7309,37.7029,37.7239,23800.0
2010-03-31 12:50:00,53.99,54.02,53.98,54.01,10800.0,37.7379,37.7588,37.7309,37.7519,10800.0
2010-03-31 12:55:00,54.02,54.02,53.99,53.99,16400.0,37.7588,37.7588,37.7379,37.7379,16400.0
2010-03-31 13:00:00,53.99,54.01,53.97,53.99,16300.0,37.7379,37.7519,37.7239,37.7379,16300.0
2010-03-31 13:05:00,53.99,54.01,53.98,53.99,8700.0,37.7379,37.7519,37.7309,37.7379,8700.0
2010-03-31 13:10:00,53.99,54.03,53.99,54.03,14000.0,37.7379,37.7658,37.7379,37.7658,14000.0
2010-03-31 13:15:00,54.02,54.04,54.02,54.03,16100.0,37.7588,37.7728,37.7588,37.7658,16100.0
2010-03-31 13:20:00,54.03,54.03,53.99,54.03,20400.0,37.7658,37.7658,37.7379,37.7658,20400.0
2010-03-31 13:25:00,54.02,54.08,54.02,54.08,39600.0,37.7588,37.8008,37.7588,37.8008,39600.0
2010-03-31 13:30:00,54.08,54.08,54.03,54.04,12900.0,37.8008,37.8008,37.7658,37.7728,12900.0
2010-03-31 13:35:00,54.04,54.05,54.04,54.04,8000.0,37.7728,37.7798,37.7728,37.7728,8000.0
2010-03-31 13:40:00,54.05,54.1,54.04,54.09,11200.0,37.7798,37.8148,37.7728,37.8078,11200.0
2010-03-31 13:45:00,54.09,54.1,54.08,54.1,6900.0,37.8078,37.8148,37.8008,37.8148,6900.0
2010-03-31 13:50:00,54.09,54.14,54.09,54.13,23300.0,37.8078,37.8427,37.8078,37.8357,23300.0
2010-03-31 13:55:00,54.13,54.15,54.12,54.14,16200.0,37.8357,37.8497,37.8287,37.8427,16200.0
2010-03-31 14:00:00,54.14,54.15,54.12,54.12,17500.0,37.8427,37.8497,37.8287,37.8287,17500.0
2010-03-31 14:05:00,54.12,54.15,54.11,54.11,25600.0,37.8287,37.8497,37.8218,37.8218,25600.0
2010-03-31 14:10:00,54.12,54.12,54.07,54.07,21000.0,37.8287,37.8287,37.7938,37.7938,21000.0
2010-03-31 14:15:00,54.07,54.08,54.03,54.03,19500.0,37.7938,37.8008,37.7658,37.7658,19500.0
2010-03-31 14:20:00,54.03,54.05,54.02,54.04,24800.0,37.7658,37.7798,37.7588,37.7728,24800.0
2010-03-31 14:25:00,54.05,54.06,54.02,54.03,26600.0,37.7798,37.7868,37.7588,37.7658,26600.0
2010-03-31 14:30:00,54.03,54.06,54.02,54.02,28900.0,37.7658,37.7868,37.7588,37.7588,28900.0
2010-03-31 14:35:00,54.02,54.05,53.99,54.03,27400.0,37.7588,37.7798,37.7379,37.7658,27400.0
2010-03-31 14:40:00,54.02,54.04,54.0,54.0,21200.0,37.7588,37.7728,37.7449,37.7449,21200.0
2010-03-31 14:45:00,53.99,54.01,53.96,53.98,32400.0,37.7379,37.7519,37.7169,37.7309,32400.0
2010-03-31 14:50:00,53.97,53.99,53.93,53.95,52400.0,37.7239,37.7379,37.6959,37.7099,52400.0
2010-03-31 14:55:00,53.95,53.97,53.91,53.93,31100.0,37.7099,37.7239,37.682,37.6959,31100.0
2010-03-31 15:00:00,53.93,53.94,53.86,53.89,42100.0,37.6959,37.7029,37.647,37.668,42100.0
2010-03-31 15:05:00,53.88,53.9,53.85,53.89,35800.0,37.661,37.675,37.64,37.668,35800.0
2010-03-31 15:10:00,53.9,53.9,53.83,53.84,62800.0,37.675,37.675,37.626,37.633,62800.0
2010-03-31 15:15:00,53.84,53.84,53.79,53.84,55500.0,37.633,37.633,37.5981,37.633,55500.0
2010-03-31 15:20:00,53.84,53.87,53.83,53.87,50200.0,37.633,37.654,37.626,37.654,50200.0
2010-03-31 15:25:00,53.87,53.98,53.87,53.97,61000.0,37.654,37.7309,37.654,37.7239,61000.0
2010-03-31 15:30:00,53.99,54.0,53.91,53.94,80900.0,37.7379,37.7449,37.682,37.7029,80900.0
2010-03-31 15:35:00,53.93,53.96,53.89,53.91,73400.0,37.6959,37.7169,37.668,37.682,73400.0
2010-03-31 15:40:00,53.92,53.93,53.88,53.89,47900.0,37.689,37.6959,37.661,37.668,47900.0
2010-03-31 15:45:00,53.88,53.88,53.8,53.83,150400.0,37.661,37.661,37.6051,37.626,150400.0
2010-03-31 15:50:00,53.83,53.88,53.8,53.86,116400.0,37.626,37.661,37.6051,37.647,116400.0
2010-03-31 15:55:00,53.87,53.95,53.85,53.93,246500.0,37.654,37.7099,37.64,37.6959,246500.0
2010-04-01 09:30:00,54.26,54.33,54.06,54.2,101400.0,37.9266,37.9755,37.7868,37.8847,101400.0
2010-04-01 09:35:00,54.21,54.22,54.03,54.08,79700.0,37.8917,37.8986,37.7658,37.8008,79700.0
2010-04-01 09:40:00,54.09,54.19,54.07,54.19,29600.0,37.8078,37.8777,37.7938,37.8777,29600.0
2010-04-01 09:45:00,54.17,54.25,54.17,54.21,50600.0,37.8637,37.9196,37.8637,37.8917,50600.0
2010-04-01 09:50:00,54.21,54.25,54.15,54.22,20400.0,37.8917,37.9196,37.8497,37.8986,20400.0
2010-04-01 09:55:00,54.22,54.25,54.15,54.15,20300.0,37.8986,37.9196,37.8497,37.8497,20300.0
2010-04-01 10:00:00,54.15,54.25,54.15,54.16,62500.0,37.8497,37.9196,37.8497,37.8567,62500.0
2010-04-01 10:05:00,54.16,54.16,54.08,54.12,56400.0,37.8567,37.8567,37.8008,37.8287,56400.0
2010-04-01 10:10:00,54.11,54.12,54.06,54.09,31900.0,37.8218,37.8287,37.7868,37.8078,31900.0
2010-04-01 10:15:00,54.09,54.11,54.06,54.1,27100.0,37.8078,37.8218,37.7868,37.8148,27100.0
2010-04-01 10:20:00,54.1,54.14,54.08,54.14,27300.0,37.8148,37.8427,37.8008,37.8427,27300.0
2010-04-01 10:25:00,54.15,54.15,53.94,53.98,75300.0,37.8497,37.8497,37.7029,37.7309,75300.0
2010-04-01 10:30:00,53.98,53.99,53.9,53.92,51300.0,37.7309,37.7379,37.675,37.689,51300.0
2010-04-01 10:35:00,53.92,54.0,53.92,54.0,35200.0,37.689,37.7449,37.689,37.7449,35200.0
2010-04-01 10:40:00,54.0,54.01,53.99,54.01,28500.0,37.7449,37.7519,37.7379,37.7519,28500.0
2010-04-01 10:45:00,54.01,54.01,53.88,53.88,37700.0,37.7519,37.7519,37.661,37.661,37700.0
2010-04-01 10:50:00,53.88,53.94,53.88,53.92,50000.0,37.661,37.7029,37.661,37.689,50000.0
2010-04-01 10:55:00,53.93,53.94,53.85,53.9,27100.0,37.6959,37.7029,37.64,37.675,27100.0
2010-04-01 11:00:00,53.91,53.92,53.81,53.81,54000.0,37.682,37.689,37.6121,37.6121,54000.0
2010-04-01 11:05:00,53.82,53.87,53.81,53.81,60600.0,37.6191,37.654,37.6121,37.6121,60600.0
2010-04-01 11:10:00,53.82,53.82,53.73,53.75,75400.0,37.6191,37.6191,37.5561,37.5701,75400.0
2010-04-01 11:15:00,53.75,53.82,53.74,53.79,39200.0,37.5701,37.6191,37.5631,37.5981,39200.0
2010-04-01 11:20:00,53.78,53.79,53.72,53.72,33100.0,37.5911,37.5981,37.5492,37.5492,33100.0
2010-04-01 11:25:00,53.73,53.76,53.72,53.74,36200.0,37.5561,37.5771,37.5492,37.5631,36200.0
2010-04-01 11:30:00,53.74,53.76,53.72,53.74,45700.0,37.5631,37.5771,37.5492,37.5631,45700.0
2010-04-01 11:35:00,53.74,53.76,53.72,53.76,39700.0,37.5631,37.5771,37.5492,37.5771,39700.0
2010-04-01 11:40:00,53.76,53.78,53.75,53.78,28500.0,37.5771,37.5911,37.5701,37.5911,28500.0
2010-04-01 11:45:00,53.77,53.8,53.77,53.79,33500.0,37.5841,37.6051,37.5841,37.5981,33500.0
2010-04-01 11:50:00,53.8,53.81,53.79,53.8,17300.0,37.6051,37.6121,37.5981,37.6051,17300.0
2010-04-01 11:55:00,53.8,53.81,53.76,53.77,43800.0,37.6051,37.6121,37.5771,37.5841,43800.0
2010-04-01 12:00:00,53.76,53.78,53.76,53.77,23100.0,37.5771,37.5911,37.5771,37.5841,23100.0
2010-04-01 12:05:00,53.78,53.78,53.74,53.74,60000.0,37.5911,37.5911,37.5631,37.5631,60000.0
2010-04-01 12:10:00,53.74,53.75,53.72,53.72,33000.0,37.5631,37.5701,37.5492,37.5492,33000.0
2010-04-01 12:15:00,53.72,53.74,53.72,53.74,33300.0,37.5492,37.5631,37.5492,37.5631,33300.0
2010-04-01 12:20:00,53.74,53.79,53.74,53.79,17200.0,37.5631,37.5981,37.5631,37.5981,17200.0
2010-04-01 12:25:00,53.79,53.79,53.73,53.74,29300.0,37.5981,37.5981,37.5561,37.5631,29300.0
2010-04-01 12:30:00,53.74,53.75,53.72,53.74,31200.0,37.5631,37.5701,37.5492,37.5631,31200.0
2010-04-01 12:35:00,53.74,53.78,53.74,53.77,30300.0,37.5631,37.5911,37.5631,37.5841,30300.0
2010-04-01 12:40:00,53.77,53.82,53.76,53.82,20800.0,37.5841,37.6191,37.5771,37.6191,20800.0
2010-04-01 12:45:00,53.83,53.87,53.82,53.87,26900.0,37.626,37.654,37.6191,37.654,26900.0
2010-04-01 12:50:00,53.87,53.89,53.85,53.87,34800.0,37.654,37.668,37.64,37.654,34800.0
2010-04-01 12:55:00,53.87,53.88,53.85,53.87,21500.0,37.654,37.661,37.64,37.654,21500.0
2010-04-01 13:00:00,53.87,53.88,53.85,53.86,33700.0,37.654,37.661,37.64,37.647,33700.0
2010-04-01 13:05:00,53.85,53.86,53.8,53.83,45900.0,37.64,37.647,37.6051,37.626,45900.0
2010-04-01 13:10:00,53.83,53.87,53.83,53.86,19500.0,37.626,37.654,37.626,37.647,19500.0
2010-04-01 13:15:00,53.86,53.86,53.84,53.85,19700.0,37.647,37.647,37.633,37.64,19700.0
2010-04-01 13:20:00,53.84,53.88,53.83,53.87,16300.0,37.633,37.661,37.626,37.654,16300.0
2010-04-01 13:25:00,53.88,53.88,53.85,53.86,15700.0,37.661,37.661,37.64,37.647,15700.0
2010-04-01 13:30:00,53.86,53.89,53.84,53.85,25700.0,37.647,37.668,37.633,37.64,25700.0
2010-04-01 13:35:00,53.84,53.84,53.79,53.84,31000.0,37.633,37.633,37.5981,37.633,31000.0
2010-04-01 13:40:00,53.84,53.84,53.76,53.78,40800.0,37.633,37.633,37.5771,37.5911,40800.0
2010-04-01 13:45:00,53.78,53.79,53.72,53.73,50600.0,37.5911,37.5981,37.5492,37.5561,50600.0
2010-04-01 13:50:00,53.72,53.76,53.72,53.75,43800.0,37.5492,37.5771,37.5492,37.5701,43800.0
2010-04-01 13:55:00,53.75,53.77,53.72,53.74,32300.0,37.5701,37.5841,37.5492,37.5631,32300.0
2010-04-01 14:00:00,53.73,53.76,53.71,53.72,40500.0,37.5561,37.5771,37.5422,37.5492,40500.0
2010-04-01 14:05:00,53.73,53.73,53.68,53.72,46500.0,37.5561,37.5561,37.5212,37.5492,46500.0
2010-04-01 14:10:00,53.71,53.78,53.7,53.77,42500.0,37.5422,37.5911,37.5352,37.5841,42500.0
2010-04-01 14:15:00,53.78,53.84,53.76,53.84,49600.0,37.5911,37.633,37.5771,37.633,49600.0
2010-04-01 14:20:00,53.83,53.84,53.81,53.82,27500.0,37.626,37.633,37.6121,37.6191,27500.0
2010-04-01 14:25:00,53.81,53.82,53.76,53.77,41200.0,37.6121,37.6191,37.5771,37.5841,41200.0
2010-04-01 14:30:00,53.76,53.84,53.75,53.77,50900.0,37.5771,37.633,37.5701,37.5841,50900.0
2010-04-01 14:35:00,53.77,53.77,53.68,53.69,30200.0,37.5841,37.5841,37.5212,37.5282,30200.0
2010-04-01 14:40:00,53.69,53.71,53.62,53.62,52100.0,37.5282,37.5422,37.4793,37.4793,52100.0
2010-04-01 14:45:00,53.62,53.62,53.59,53.59,54200.0,37.4793,37.4793,37.4583,37.4583,54200.0
2010-04-01 14:50:00,53.6,53.63,53.59,53.61,42400.0,37.4653,37.4862,37.4583,37.4723,42400.0
2010-04-01 14:55:00,53.61,53.64,53.59,53.63,32600.0,37.4723,37.4932,37.4583,37.4862,32600.0
2010-04-01 15:00:00,53.64,53.64,53.6,53.62,42700.0,37.4932,37.4932,37.4653,37.4793,42700.0
2010-04-01 15:05:00,53.61,53.63,53.59,53.63,37700.0,37.4723,37.4862,37.4583,37.4862,37700.0
2010-04-01 15:10:00,53.63,53.66,53.62,53.63,34500.0,37.4862,37.5072,37.4793,37.4862,34500.0
2010-04-01 15:15:00,53.63,53.69,53.63,53.65,40300.0,37.4862,37.5282,37.4862,37.5002,40300.0
2010-04-01 15:20:00,53.65,53.68,53.64,53.68,31100.0,37.5002,37.5212,37.4932,37.5212,31100.0
2010-04-01 15:25:00,53.67,53.68,53.64,53.66,29200.0,37.5142,37.5212,37.4932,37.5072,29200.0
2010-04-01 15:30:00,53.65,53.73,53.65,53.7,64600.0,37.5002,37.5561,37.5002,37.5352,64600.0
2010-04-01 15:35:00,53.7,53.74,53.7,53.73,70600.0,37.5352,37.5631,37.5352,37.5561,70600.0
2010-04-01 15:40:00,53.72,53.76,53.72,53.75,74800.0,37.5492,37.5771,37.5492,37.5701,74800.0
2010-04-01 15:45:00,53.76,53.79,53.76,53.76,105700.0,37.5771,37.5981,37.5771,37.5771,105700.0
2010-04-01 15:50:00,53.76,53.8,53.76,53.8,100900.0,37.5771,37.6051,37.5771,37.6051,100900.0
2010-04-01 15:55:00,53.8,53.92,53.8,53.92,209800.0,37.6051,37.689,37.6051,37.689,209800.0
2010-04-05 09:30:00,54.15,54.15,53.7,53.72,80000.0,37.8497,37.8497,37.5352,37.5492,80000.0
2010-04-05 09:35:00,53.72,53.84,53.55,53.56,92300.0,37.5492,37.633,37.4303,37.4373,92300.0
2010-04-05 09:40:00,53.56,53.6,53.38,53.39,128200.0,37.4373,37.4653,37.3115,37.3185,128200.0
2010-04-05 09:45:00,53.39,53.44,53.23,53.31,128200.0,37.3185,37.3534,37.2067,37.2626,128200.0
2010-04-05 09:50:00,53.31,53.41,53.25,53.26,71400.0,37.2626,37.3325,37.2206,37.2276,71400.0
2010-04-05 09:55:00,53.26,53.33,53.2,53.26,43400.0,37.2276,37.2766,37.1857,37.2276,43400.0
2010-04-05 10:00:00,53.26,53.29,53.22,53.23,40100.0,37.2276,37.2486,37.1997,37.2067,40100.0
2010-04-05 10:05:00,53.24,53.32,53.23,53.29,31900.0,37.2136,37.2696,37.2067,37.2486,31900.0
2010-04-05 10:10:00,53.28,53.33,53.22,53.25,45500.0,37.2416,37.2766,37.1997,37.2206,45500.0
2010-04-05 10:15:00,53.25,53.32,53.25,53.32,27100.0,37.2206,37.2696,37.2206,37.2696,27100.0
2010-04-05 10:20:00,53.32,53.42,53.32,53.34,67000.0,37.2696,37.3395,37.2696,37.2835,67000.0
2010-04-05 10:25:00,53.34,53.37,53.29,53.36,63200.0,37.2835,37.3045,37.2486,37.2975,63200.0
2010-04-05 10:30:00,53.37,53.4,53.35,53.39,21700.0,37.3045,37.3255,37.2905,37.3185,21700.0
2010-04-05 10:35:00,53.4,53.49,53.36,53.44,72300.0,37.3255,37.3884,37.2975,37.3534,72300.0
2010-04-05 10:40:00,53.43,53.48,53.42,53.48,50700.0,37.3465,37.3814,37.3395,37.3814,50700.0
2010-04-05 10:45:00,53.48,53.5,53.44,53.44,37500.0,37.3814,37.3954,37.3534,37.3534,37500.0
2010-04-05 10:50:00,53.44,53.49,53.43,53.47,33700.0,37.3534,37.3884,37.3465,37.3744,33700.0
2010-04-05 10:55:00,53.46,53.46,53.41,53.41,27400.0,37.3674,37.3674,37.3325,37.3325,27400.0
2010-04-05 11:00:00,53.41,53.42,53.37,53.38,40300.0,37.3325,37.3395,37.3045,37.3115,40300.0
2010-04-05 11:05:00,53.38,53.38,53.35,53.36,21400.0,37.3115,37.3115,37.2905,37.2975,21400.0
2010-04-05 11:10:00,53.36,53.37,53.35,53.36,33500.0,37.2975,37.3045,37.2905,37.2975,33500.0
2010-04-05 11:15:00,53.36,53.36,53.35,53.36,13500.0,37.2975,37.2975,37.2905,37.2975,13500.0
2010-04-05 11:20:00,53.35,53.42,53.35,53.4,38400.0,37.2905,37.3395,37.2905,37.3255,38400.0
2010-04-05 11:25:00,53.4,53.4,53.38,53.39,23400.0,37.3255,37.3255,37.3115,37.3185,23400.0
2010-04-05 11:30:00,53.39,53.4,53.35,53.35,29400.0,37.3185,37.3255,37.2905,37.2905,29400.0
2010-04-05 11:35:00,53.35,53.36,53.31,53.31,31600.0,37.2905,37.2975,37.2626,37.2626,31600.0
2010-04-05 11:40:00,53.31,53.31,53.29,53.29,26600.0,37.2626,37.2626,37.2486,37.2486,26600.0
2010-04-05 11:45:00,53.29,53.35,53.28,53.34,28600.0,37.2486,37.2905,37.2416,37.2835,28600.0
2010-04-05 11:50:00,53.34,53.39,53.34,53.38,27000.0,37.2835,37.3185,37.2835,37.3115,27000.0
2010-04-05 11:55:00,53.39,53.42,53.38,53.4,29400.0,37.3185,37.3395,37.3115,37.3255,29400.0
2010-04-05 12:00:00,53.4,53.44,53.39,53.44,29500.0,37.3255,37.3534,37.3185,37.3534,29500.0
2010-04-05 12:05:00,53.43,53.44,53.43,53.44,22900.0,37.3465,37.3534,37.3465,37.3534,22900.0
2010-04-05 12:10:00,53.44,53.44,53.43,53.44,17300.0,37.3534,37.3534,37.3465,37.3534,17300.0
2010-04-05 12:15:00,53.44,53.44,53.43,53.44,19200.0,37.3534,37.3534,37.3465,37.3534,19200.0
2010-04-05 12:20:00,53.43,53.44,53.42,53.43,36400.0,37.3465,37.3534,37.3395,37.3465,36400.0
2010-04-05 12:25:00,53.42,53.43,53.35,53.35,52200.0,37.3395,37.3465,37.2905,37.2905,52200.0
2010-04-05 12:30:00,53.35,53.37,53.33,53.34,35000.0,37.2905,37.3045,37.2766,37.2835,35000.0
2010-04-05 12:35:00,53.34,53.34,53.3,53.31,16400.0,37.2835,37.2835,37.2556,37.2626,16400.0
2010-04-05 12:40:00,53.3,53.31,53.26,53.27,24200.0,37.2556,37.2626,37.2276,37.2346,24200.0
2010-04-05 12:45:00,53.27,53.27,53.25,53.27,27900.0,37.2346,37.2346,37.2206,37.2346,27900.0
2010-04-05 12:50:00,53.27,53.28,53.25,53.26,17800.0,37.2346,37.2416,37.2206,37.2276,17800.0
2010-04-05 12:55:00,53.26,53.26,53.25,53.26,44300.0,37.2276,37.2276,37.2206,37.2276,44300.0
2010-04-05 13:00:00,53.26,53.32,53.23,53.31,50000.0,37.2276,37.2696,37.2067,37.2626,50000.0
2010-04-05 13:05:00,53.31,53.32,53.26,53.28,40700.0,37.2626,37.2696,37.2276,37.2416,40700.0
2010-04-05 13:10:00,53.28,53.32,53.27,53.31,40200.0,37.2416,37.2696,37.2346,37.2626,40200.0
2010-04-05 13:15:00,53.31,53.32,53.31,53.31,14900.0,37.2626,37.2696,37.2626,37.2626,14900.0
2010-04-05 13:20:00,53.31,53.31,53.3,53.31,18300.0,37.2626,37.2626,37.2556,37.2626,18300.0
2010-04-05 13:25:00,53.31,53.35,53.28,53.35,41200.0,37.2626,37.2905,37.2416,37.2905,41200.0
2010-04-05 13:30:00,53.35,53.38,53.34,53.37,24300.0,37.2905,37.3115,37.2835,37.3045,24300.0
2010-04-05 13:35:00,53.37,53.4,53.33,53.36,53400.0,37.3045,37.3255,37.2766,37.2975,53400.0
2010-04-05 13:40:00,53.36,53.36,53.34,53.35,30000.0,37.2975,37.2975,37.2835,37.2905,30000.0
2010-04-05 13:45:00,53.35,53.37,53.34,53.37,54600.0,37.2905,37.3045,37.2835,37.3045,54600.0
2010-04-05 13:50:00,53.37,53.43,53.36,53.43,35900.0,37.3045,37.3465,37.2975,37.3465,35900.0
2010-04-05 13:55:00,53.42,53.44,53.41,53.43,34100.0,37.3395,37.3534,37.3325,37.3465,34100.0
2010-04-05 14:00:00,53.43,53.43,53.38,53.41,36100.0,37.3465,37.3465,37.3115,37.3325,36100.0
2010-04-05 14:05:00,53.4,53.41,53.38,53.4,37300.0,37.3255,37.3325,37.3115,37.3255,37300.0
2010-04-05 14:10:00,53.4,53.43,53.4,53.42,40400.0,37.3255,37.3465,37.3255,37.3395,40400.0
2010-04-05 14:15:00,53.42,53.45,53.42,53.45,37500.0,37.3395,37.3604,37.3395,37.3604,37500.0
2010-04-05 14:20:00,53.44,53.48,53.44,53.46,61100.0,37.3534,37.3814,37.3534,37.3674,61100.0
2010-04-05 14:25:00,53.45,53.46,53.4,53.4,27300.0,37.3604,37.3674,37.3255,37.3255,27300.0
2010-04-05 14:30:00,53.4,53.41,53.37,53.38,37500.0,37.3255,37.3325,37.3045,37.3115,37500.0
2010-04-05 14:35:00,53.37,53.38,53.33,53.36,25200.0,37.3045,37.3115,37.2766,37.2975,25200.0
2010-04-05 14:40:00,53.37,53.4,53.36,53.37,29000.0,37.3045,37.3255,37.2975,37.3045,29000.0
2010-04-05 14:45:00,53.37,53.39,53.36,53.36,32400.0,37.3045,37.3185,37.2975,37.2975,32400.0
2010-04-05 14:50:00,53.36,53.36,53.32,53.32,23900.0,37.2975,37.2975,37.2696,37.2696,23900.0
2010-04-05 14:55:00,53.32,53.33,53.25,53.26,32400.0,37.2696,37.2766,37.2206,37.2276,32400.0
2010-04-05 15:00:00,53.26,53.27,53.26,53.27,37900.0,37.2276,37.2346,37.2276,37.2346,37900.0
2010-04-05 15:05:00,53.27,53.28,53.23,53.23,47900.0,37.2346,37.2416,37.2067,37.2067,47900.0
2010-04-05 15:10:00,53.23,53.24,53.23,53.23,43600.0,37.2067,37.2136,37.2067,37.2067,43600.0
2010-04-05 15:15:00,53.22,53.23,53.22,53.22,22900.0,37.1997,37.2067,37.1997,37.1997,22900.0
2010-04-05 15:20:00,53.21,53.27,53.21,53.26,36000.0,37.1927,37.2346,37.1927,37.2276,36000.0
2010-04-05 15:25:00,53.27,53.27,53.2,53.2,60900.0,37.2346,37.2346,37.1857,37.1857,60900.0
2010-04-05 15:30:00,53.2,53.2,53.18,53.19,90400.0,37.1857,37.1857,37.1717,37.1787,90400.0
2010-04-05 15:35:00,53.19,53.21,53.19,53.2,62400.0,37.1787,37.1927,37.1787,37.1857,62400.0
2010-04-05 15:40:00,53.2,53.22,53.19,53.22,78000.0,37.1857,37.1997,37.1787,37.1997,78000.0
2010-04-05 15:45:00,53.21,53.3,53.21,53.3,122500.0,37.1927,37.2556,37.1927,37.2556,122500.0
2010-04-05 15:50:00,53.3,53.3,53.28,53.28,75600.0,37.2556,37.2556,37.2416,37.2416,75600.0
2010-04-05 15:55:00,53.28,53.3,53.28,53.3,183000.0,37.2416,37.2556,37.2416,37.2556,183000.0
2010-04-06 09:30:00,53.16,53.18,52.81,52.93,152500.0,37.1577,37.1717,36.9131,36.997,152500.0
2010-04-06 09:35:00,52.92,52.96,52.69,52.7,121000.0,36.99,37.0179,36.8292,36.8362,121000.0
2010-04-06 09:40:00,52.71,52.76,52.54,52.69,120200.0,36.8432,36.8781,36.7244,36.8292,120200.0
2010-04-06 09:45:00,52.68,52.74,52.59,52.6,113900.0,36.8222,36.8642,36.7593,36.7663,113900.0
2010-04-06 09:50:00,52.61,52.66,52.6,52.64,75700.0,36.7733,36.8082,36.7663,36.7943,75700.0
2010-04-06 09:55:00,52.65,52.67,52.58,52.62,81200.0,36.8012,36.8152,36.7523,36.7803,81200.0
2010-04-06 10:00:00,52.62,52.65,52.54,52.65,166400.0,36.7803,36.8012,36.7244,36.8012,166400.0
2010-04-06 10:05:00,52.64,52.66,52.59,52.62,85600.0,36.7943,36.8082,36.7593,36.7803,85600.0
2010-04-06 10:10:00,52.61,52.71,52.6,52.68,130700.0,36.7733,36.8432,36.7663,36.8222,130700.0
2010-04-06 10:15:00,52.67,52.7,52.61,52.63,56100.0,36.8152,36.8362,36.7733,36.7873,56100.0
2010-04-06 10:20:00,52.64,52.71,52.61,52.7,64900.0,36.7943,36.8432,36.7733,36.8362,64900.0
2010-04-06 10:25:00,52.7,52.71,52.6,52.64,69300.0,36.8362,36.8432,36.7663,36.7943,69300.0
2010-04-06 10:30:00,52.65,52.76,52.65,52.75,64200.0,36.8012,36.8781,36.8012,36.8711,64200.0
2010-04-06 10:35:00,52.76,52.76,52.73,52.75,66300.0,36.8781,36.8781,36.8572,36.8711,66300.0
2010-04-06 10:40:00,52.75,52.8,52.72,52.8,64200.0,36.8711,36.9061,36.8502,36.9061,64200.0
2010-04-06 10:45:00,52.8,52.81,52.76,52.77,36200.0,36.9061,36.9131,36.8781,36.8851,36200.0
2010-04-06 10:50:00,52.76,52.8,52.76,52.77,72900.0,36.8781,36.9061,36.8781,36.8851,72900.0
2010-04-06 10:55:00,52.77,52.79,52.76,52.78,64700.0,36.8851,36.8991,36.8781,36.8921,64700.0
2010-04-06 11:00:00,52.79,52.82,52.78,52.79,33100.0,36.8991,36.9201,36.8921,36.8991,33100.0
2010-04-06 11:05:00,52.8,52.87,52.8,52.84,44100.0,36.9061,36.955,36.9061,36.9341,44100.0
2010-04-06 11:10:00,52.84,52.86,52.84,52.85,29400.0,36.9341,36.948,36.9341,36.941,29400.0
2010-04-06 11:15:00,52.85,52.88,52.85,52.88,25400.0,36.941,36.962,36.941,36.962,25400.0
2010-04-06 11:20:00,52.87,52.92,52.87,52.9,49000.0,36.955,36.99,36.955,36.976,49000.0
2010-04-06 11:25:00,52.9,52.97,52.83,52.83,121300.0,36.976,37.0249,36.9271,36.9271,121300.0
2010-04-06 11:30:00,52.83,52.87,52.8,52.81,67400.0,36.9271,36.955,36.9061,36.9131,67400.0
2010-04-06 11:35:00,52.8,52.81,52.76,52.76,58000.0,36.9061,36.9131,36.8781,36.8781,58000.0
2010-04-06 11:40:00,52.76,52.77,52.7,52.72,106800.0,36.8781,36.8851,36.8362,36.8502,106800.0
2010-04-06 11:45:00,52.73,52.77,52.71,52.72,91500.0,36.8572,36.8851,36.8432,36.8502,91500.0
2010-04-06 11:50:00,52.72,52.77,52.72,52.72,48400.0,36.8502,36.8851,36.8502,36.8502,48400.0
2010-04-06 11:55:00,52.73,52.74,52.61,52.62,79700.0,36.8572,36.8642,36.7733,36.7803,79700.0
2010-04-06 12:00:00,52.62,52.68,52.6,52.68,94400.0,36.7803,36.8222,36.7663,36.8222,94400.0
2010-04-06 12:05:00,52.68,52.73,52.67,52.7,51900.0,36.8222,36.8572,36.8152,36.8362,51900.0
2010-04-06 12:10:00,52.71,52.72,52.67,52.69,37400.0,36.8432,36.8502,36.8152,36.8292,37400.0
2010-04-06 12:15:00,52.7,52.71,52.68,52.68,27000.0,36.8362,36.8432,36.8222,36.8222,27000.0
2010-04-06 12:20:00,52.69,52.72,52.69,52.71,23300.0,36.8292,36.8502,36.8292,36.8432,23300.0
2010-04-06 12:25:00,52.71,52.74,52.69,52.69,53700.0,36.8432,36.8642,36.8292,36.8292,53700.0
2010-04-06 12:30:00,52.69,52.69,52.61,52.62,41000.0,36.8292,36.8292,36.7733,36.7803,41000.0
2010-04-06 12:35:00,52.62,52.62,52.55,52.56,68800.0,36.7803,36.7803,36.7314,36.7383,68800.0
2010-04-06 12:40:00,52.56,52.56,52.48,52.51,129300.0,36.7383,36.7383,36.6824,36.7034,129300.0
2010-04-06 12:45:00,52.5,52.52,52.46,52.46,43100.0,36.6964,36.7104,36.6684,36.6684,43100.0
2010-04-06 12:50:00,52.45,52.51,52.45,52.46,69200.0,36.6615,36.7034,36.6615,36.6684,69200.0
2010-04-06 12:55:00,52.45,52.47,52.45,52.46,63500.0,36.6615,36.6754,36.6615,36.6684,63500.0
2010-04-06 13:00:00,52.45,52.49,52.45,52.49,103000.0,36.6615,36.6894,36.6615,36.6894,103000.0
2010-04-06 13:05:00,52.49,52.51,52.48,52.51,27300.0,36.6894,36.7034,36.6824,36.7034,27300.0
2010-04-06 13:10:00,52.51,52.57,52.5,52.52,104000.0,36.7034,36.7453,36.6964,36.7104,104000.0
2010-04-06 13:15:00,52.51,52.51,52.5,52.5,10500.0,36.7034,36.7034,36.6964,36.6964,10500.0
2010-04-06 13:20:00,52.5,52.55,52.5,52.53,21400.0,36.6964,36.7314,36.6964,36.7174,21400.0
2010-04-06 13:25:00,52.53,52.54,52.49,52.5,54900.0,36.7174,36.7244,36.6894,36.6964,54900.0
2010-04-06 13:30:00,52.5,52.52,52.49,52.52,56100.0,36.6964,36.7104,36.6894,36.7104,56100.0
2010-04-06 13:35:00,52.52,52.52,52.49,52.5,51900.0,36.7104,36.7104,36.6894,36.6964,51900.0
2010-04-06 13:40:00,52.5,52.53,52.49,52.53,53100.0,36.6964,36.7174,36.6894,36.7174,53100.0
2010-04-06 13:45:00,52.52,52.53,52.51,52.53,60500.0,36.7104,36.7174,36.7034,36.7174,60500.0
2010-04-06 13:50:00,52.52,52.53,52.5,52.5,88600.0,36.7104,36.7174,36.6964,36.6964,88600.0
2010-04-06 13:55:00,52.49,52.5,52.45,52.45,73900.0,36.6894,36.6964,36.6615,36.6615,73900.0
2010-04-06 14:00:00,52.47,52.53,52.46,52.5,86400.0,36.6754,36.7174,36.6684,36.6964,86400.0
2010-04-06 14:05:00,52.5,52.5,52.48,52.5,76500.0,36.6964,36.6964,36.6824,36.6964,76500.0
2010-04-06 14:10:00,52.5,52.52,52.49,52.5,60800.0,36.6964,36.7104,36.6894,36.6964,60800.0
2010-04-06 14:15:00,52.51,52.51,52.48,52.48,43700.0,36.7034,36.7034,36.6824,36.6824,43700.0
2010-04-06 14:20:00,52.48,52.5,52.45,52.46,72200.0,36.6824,36.6964,36.6615,36.6684,72200.0
2010-04-06 14:25:00,52.45,52.49,52.45,52.47,42200.0,36.6615,36.6894,36.6615,36.6754,42200.0
2010-04-06 14:30:00,52.47,52.52,52.47,52.5,93400.0,36.6754,36.7104,36.6754,36.6964,93400.0
2010-04-06 14:35:00,52.5,52.51,52.47,52.5,75500.0,36.6964,36.7034,36.6754,36.6964,75500.0
2010-04-06 14:40:00,52.49,52.52,52.49,52.5,65000.0,36.6894,36.7104,36.6894,36.6964,65000.0
2010-04-06 14:45:00,52.51,52.52,52.5,52.51,40500.0,36.7034,36.7104,36.6964,36.7034,40500.0
2010-04-06 14:50:00,52.52,52.53,52.5,52.51,101700.0,36.7104,36.7174,36.6964,36.7034,101700.0
2010-04-06 14:55:00,52.5,52.5,52.46,52.47,52800.0,36.6964,36.6964,36.6684,36.6754,52800.0
2010-04-06 15:00:00,52.47,52.5,52.46,52.49,58300.0,36.6754,36.6964,36.6684,36.6894,58300.0
2010-04-06 15:05:00,52.49,52.5,52.48,52.49,47300.0,36.6894,36.6964,36.6824,36.6894,47300.0
2010-04-06 15:10:00,52.49,52.5,52.48,52.49,75100.0,36.6894,36.6964,36.6824,36.6894,75100.0
2010-04-06 15:15:00,52.48,52.49,52.43,52.45,144200.0,36.6824,36.6894,36.6475,36.6615,144200.0
2010-04-06 15:20:00,52.45,52.47,52.45,52.46,40200.0,36.6615,36.6754,36.6615,36.6684,40200.0
2010-04-06 15:25:00,52.47,52.49,52.46,52.48,46000.0,36.6754,36.6894,36.6684,36.6824,46000.0
2010-04-06 15:30:00,52.49,52.49,52.46,52.47,85600.0,36.6894,36.6894,36.6684,36.6754,85600.0
2010-04-06 15:35:00,52.46,52.49,52.46,52.48,88800.0,36.6684,36.6894,36.6684,36.6824,88800.0
2010-04-06 15:40:00,52.48,52.49,52.45,52.48,136200.0,36.6824,36.6894,36.6615,36.6824,136200.0
2010-04-06 15:45:00,52.49,52.5,52.48,52.49,123700.0,36.6894,36.6964,36.6824,36.6894,123700.0
2010-04-06 15:50:00,52.5,52.51,52.46,52.51,150500.0,36.6964,36.7034,36.6684,36.7034,150500.0
2010-04-06 15:55:00,52.51,52.59,52.49,52.58,331700.0,36.7034,36.7593,36.6894,36.7523,331700.0
2010-04-07 09:30:00,52.52,52.62,52.46,52.54,94000.0,36.7104,36.7803,36.6684,36.7244,94000.0
2010-04-07 09:35:00,52.53,52.71,52.45,52.67,90500.0,36.7174,36.8432,36.6615,36.8152,90500.0
2010-04-07 09:40:00,52.67,52.83,52.64,52.83,140700.0,36.8152,36.9271,36.7943,36.9271,140700.0
2010-04-07 09:45:00,52.84,52.97,52.77,52.92,131300.0,36.9341,37.0249,36.8851,36.99,131300.0
2010-04-07 09:50:00,52.93,53.05,52.84,53.05,80600.0,36.997,37.0808,36.9341,37.0808,80600.0
2010-04-07 09:55:00,53.05,53.14,53.04,53.12,55300.0,37.0808,37.1437,37.0739,37.1298,55300.0
2010-04-07 10:00:00,53.12,53.14,53.03,53.04,78100.0,37.1298,37.1437,37.0669,37.0739,78100.0
2010-04-07 10:05:00,53.04,53.11,53.0,53.1,55800.0,37.0739,37.1228,37.0459,37.1158,55800.0
2010-04-07 10:10:00,53.1,53.17,53.1,53.16,47200.0,37.1158,37.1647,37.1158,37.1577,47200.0
2010-04-07 10:15:00,53.17,53.17,53.1,53.12,34400.0,37.1647,37.1647,37.1158,37.1298,34400.0
2010-04-07 10:20:00,53.11,53.12,53.06,53.07,48700.0,37.1228,37.1298,37.0878,37.0948,48700.0
2010-04-07 10:25:00,53.08,53.17,53.07,53.16,50500.0,37.1018,37.1647,37.0948,37.1577,50500.0
2010-04-07 10:30:00,53.16,53.17,53.11,53.17,40500.0,37.1577,37.1647,37.1228,37.1647,40500.0
2010-04-07 10:35:00,53.17,53.19,53.15,53.15,29500.0,37.1647,37.1787,37.1507,37.1507,29500.0
2010-04-07 10:40:00,53.15,53.18,53.03,53.04,75400.0,37.1507,37.1717,37.0669,37.0739,75400.0
2010-04-07 10:45:00,53.04,53.04,52.97,53.0,90000.0,37.0739,37.0739,37.0249,37.0459,90000.0
2010-04-07 10:50:00,53.0,53.01,52.94,52.95,66000.0,37.0459,37.0529,37.004,37.0109,66000.0
2010-04-07 10:55:00,52.94,53.02,52.92,53.01,53800.0,37.004,37.0599,36.99,37.0529,53800.0
2010-04-07 11:00:00,53.0,53.02,52.93,52.98,54300.0,37.0459,37.0599,36.997,37.0319,54300.0
2010-04-07 11:05:00,52.98,53.04,52.98,53.04,31400.0,37.0319,37.0739,37.0319,37.0739,31400.0
2010-04-07 11:10:00,53.04,53.04,52.95,53.0,148700.0,37.0739,37.0739,37.0109,37.0459,148700.0
2010-04-07 11:15:00,53.0,53.01,52.95,52.98,85100.0,37.0459,37.0529,37.0109,37.0319,85100.0
2010-04-07 11:20:00,52.98,53.03,52.92,53.02,105800.0,37.0319,37.0669,36.99,37.0599,105800.0
2010-04-07 11:25:00,53.03,53.04,53.0,53.03,54600.0,37.0669,37.0739,37.0459,37.0669,54600.0
2010-04-07 11:30:00,53.03,53.04,52.99,52.99,29200.0,37.0669,37.0739,37.0389,37.0389,29200.0
2010-04-07 11:35:00,52.99,53.01,52.97,52.99,55800.0,37.0389,37.0529,37.0249,37.0389,55800.0
2010-04-07 11:40:00,52.98,52.99,52.9,52.91,76200.0,37.0319,37.0389,36.976,36.983,76200.0
2010-04-07 11:45:00,52.91,52.98,52.9,52.98,27200.0,36.983,37.0319,36.976,37.0319,27200.0
2010-04-07 11:50:00,52.98,53.01,52.97,53.01,20600.0,37.0319,37.0529,37.0249,37.0529,20600.0
2010-04-07 11:55:00,53.01,53.03,52.99,53.01,64200.0,37.0529,37.0669,37.0389,37.0529,64200.0
2010-04-07 12:00:00,53.0,53.01,53.0,53.01,21400.0,37.0459,37.0529,37.0459,37.0529,21400.0
2010-04-07 12:05:00,53.01,53.01,52.94,52.99,64800.0,37.0529,37.0529,37.004,37.0389,64800.0
2010-04-07 12:10:00,52.99,53.01,52.99,53.01,16200.0,37.0389,37.0529,37.0389,37.0529,16200.0
2010-04-07 12:15:00,53.01,53.01,52.97,52.98,41100.0,37.0529,37.0529,37.0249,37.0319,41100.0
2010-04-07 12:20:00,52.98,53.0,52.96,52.98,24100.0,37.0319,37.0459,37.0179,37.0319,24100.0
2010-04-07 12:25:00,52.98,53.0,52.97,52.99,22700.0,37.0319,37.0459,37.0249,37.0389,22700.0
2010-04-07 12:30:00,52.99,53.01,52.97,52.99,39400.0,37.0389,37.0529,37.0249,37.0389,39400.0
2010-04-07 12:35:00,52.99,52.99,52.94,52.94,45800.0,37.0389,37.0389,37.004,37.004,45800.0
2010-04-07 12:40:00,52.95,52.95,52.91,52.91,18200.0,37.0109,37.0109,36.983,36.983,18200.0
2010-04-07 12:45:00,52.91,52.91,52.88,52.88,57000.0,36.983,36.983,36.962,36.962,57000.0
2010-04-07 12:50:00,52.88,52.91,52.88,52.91,14300.0,36.962,36.983,36.962,36.983,14300.0
2010-04-07 12:55:00,52.91,52.91,52.85,52.87,32300.0,36.983,36.983,36.941,36.955,32300.0
2010-04-07 13:00:00,52.87,52.93,52.86,52.9,75300.0,36.955,36.997,36.948,36.976,75300.0
2010-04-07 13:05:00,52.9,52.91,52.89,52.9,58300.0,36.976,36.983,36.969,36.976,58300.0
2010-04-07 13:10:00,52.9,52.9,52.85,52.87,89300.0,36.976,36.976,36.941,36.955,89300.0
2010-04-07 13:15:00,52.88,52.92,52.87,52.91,33300.0,36.962,36.99,36.955,36.983,33300.0
2010-04-07 13:20:00,52.92,52.93,52.89,52.9,63900.0,36.99,36.997,36.969,36.976,63900.0
2010-04-07 13:25:00,52.9,52.91,52.84,52.91,58600.0,36.976,36.983,36.9341,36.983,58600.0
2010-04-07 13:30:00,52.9,52.9,52.87,52.87,26600.0,36.976,36.976,36.955,36.955,26600.0
2010-04-07 13:35:00,52.87,52.88,52.86,52.86,22700.0,36.955,36.962,36.948,36.948,22700.0
2010-04-07 13:40:00,52.86,52.87,52.8,52.81,42300.0,36.948,36.955,36.9061,36.9131,42300.0
2010-04-07 13:45:00,52.81,52.81,52.78,52.78,31500.0,36.9131,36.9131,36.8921,36.8921,31500.0
2010-04-07 13:50:00,52.78,52.8,52.77,52.79,42200.0,36.8921,36.9061,36.8851,36.8991,42200.0
2010-04-07 13:55:00,52.79,52.81,52.69,52.69,83100.0,36.8991,36.9131,36.8292,36.8292,83100.0
2010-04-07 14:00:00,52.7,52.7,52.66,52.66,50400.0,36.8362,36.8362,36.8082,36.8082,50400.0
2010-04-07 14:05:00,52.67,52.69,52.66,52.68,39200.0,36.8152,36.8292,36.8082,36.8222,39200.0
2010-04-07 14:10:00,52.68,52.7,52.63,52.64,41000.0,36.8222,36.8362,36.7873,36.7943,41000.0
2010-04-07 14:15:00,52.64,52.66,52.62,52.63,53800.0,36.7943,36.8082,36.7803,36.7873,53800.0
2010-04-07 14:20:00,52.63,52.69,52.63,52.66,53400.0,36.7873,36.8292,36.7873,36.8082,53400.0
2010-04-07 14:25:00,52.67,52.67,52.52,52.55,177800.0,36.8152,36.8152,36.7104,36.7314,177800.0
2010-04-07 14:30:00,52.55,52.61,52.54,52.61,79900.0,36.7314,36.7733,36.7244,36.7733,79900.0
2010-04-07 14:35:00,52.61,52.61,52.56,52.57,50200.0,36.7733,36.7733,36.7383,36.7453,50200.0
2010-04-07 14:40:00,52.57,52.61,52.53,52.6,81100.0,36.7453,36.7733,36.7174,36.7663,81100.0
2010-04-07 14:45:00,52.6,52.62,52.58,52.59,37900.0,36.7663,36.7803,36.7523,36.7593,37900.0
2010-04-07 14:50:00,52.59,52.61,52.55,52.59,80800.0,36.7593,36.7733,36.7314,36.7593,80800.0
2010-04-07 14:55:00,52.59,52.61,52.49,52.5,81200.0,36.7593,36.7733,36.6894,36.6964,81200.0
2010-04-07 15:00:00,52.5,52.5,52.39,52.43,110900.0,36.6964,36.6964,36.6195,36.6475,110900.0
2010-04-07 15:05:00,52.43,52.45,52.33,52.34,127500.0,36.6475,36.6615,36.5776,36.5846,127500.0
2010-04-07 15:10:00,52.34,52.35,52.28,52.3,105300.0,36.5846,36.5916,36.5426,36.5566,105300.0
2010-04-07 15:15:00,52.31,52.36,52.28,52.35,128900.0,36.5636,36.5985,36.5426,36.5916,128900.0
2010-04-07 15:20:00,52.36,52.38,52.32,52.33,90700.0,36.5985,36.6125,36.5706,36.5776,90700.0
2010-04-07 15:25:00,52.33,52.45,52.31,52.44,115600.0,36.5776,36.6615,36.5636,36.6545,115600.0
2010-04-07 15:30:00,52.43,52.47,52.42,52.45,75500.0,36.6475,36.6754,36.6405,36.6615,75500.0
2010-04-07 15:35:00,52.46,52.47,52.41,52.46,103200.0,36.6684,36.6754,36.6335,36.6684,103200.0
2010-04-07 15:40:00,52.45,52.5,52.45,52.49,78400.0,36.6615,36.6964,36.6615,36.6894,78400.0
2010-04-07 15:45:00,52.5,52.52,52.49,52.5,103500.0,36.6964,36.7104,36.6894,36.6964,103500.0
2010-04-07 15:50:00,52.51,52.53,52.49,52.49,194500.0,36.7034,36.7174,36.6894,36.6894,194500.0
2010-04-07 15:55:00,52.49,52.54,52.49,52.53,317600.0,36.6894,36.7244,36.6894,36.7174,317600.0
2010-04-08 09:30:00,52.32,52.52,52.26,52.35,102800.0,36.5706,36.7104,36.5286,36.5916,102800.0
2010-04-08 09:35:00,52.35,52.44,52.26,52.42,56700.0,36.5916,36.6545,36.5286,36.6405,56700.0
2010-04-08 09:40:00,52.34,52.49,52.31,52.4,54900.0,36.5846,36.6894,36.5636,36.6265,54900.0
2010-04-08 09:45:00,52.39,52.4,52.27,52.27,46200.0,36.6195,36.6265,36.5356,36.5356,46200.0
2010-04-08 09:50:00,52.28,52.41,52.27,52.32,79600.0,36.5426,36.6335,36.5356,36.5706,79600.0
2010-04-08 09:55:00,52.32,52.35,52.24,52.25,51700.0,36.5706,36.5916,36.5147,36.5217,51700.0
2010-04-08 10:00:00,52.26,52.29,52.19,52.28,53700.0,36.5286,36.5496,36.4797,36.5426,53700.0
2010-04-08 10:05:00,52.27,52.33,52.23,52.3,30700.0,36.5356,36.5776,36.5077,36.5566,30700.0
2010-04-08 10:10:00,52.3,52.35,52.28,52.35,37900.0,36.5566,36.5916,36.5426,36.5916,37900.0
2010-04-08 10:15:00,52.35,52.41,52.32,52.4,27700.0,36.5916,36.6335,36.5706,36.6265,27700.0
2010-04-08 10:20:00,52.4,52.41,52.33,52.39,36800.0,36.6265,36.6335,36.5776,36.6195,36800.0
2010-04-08 10:25:00,52.38,52.39,52.32,52.34,43500.0,36.6125,36.6195,36.5706,36.5846,43500.0
2010-04-08 10:30:00,52.35,52.41,52.34,52.37,37300.0,36.5916,36.6335,36.5846,36.6055,37300.0
2010-04-08 10:35:00,52.37,52.39,52.34,52.36,52700.0,36.6055,36.6195,36.5846,36.5985,52700.0
2010-04-08 10:40:00,52.37,52.44,52.36,52.42,37600.0,36.6055,36.6545,36.5985,36.6405,37600.0
2010-04-08 10:45:00,52.42,52.47,52.42,52.45,36600.0,36.6405,36.6754,36.6405,36.6615,36600.0
2010-04-08 10:50:00,52.45,52.48,52.44,52.48,38300.0,36.6615,36.6824,36.6545,36.6824,38300.0
2010-04-08 10:55:00,52.49,52.49,52.43,52.44,32400.0,36.6894,36.6894,36.6475,36.6545,32400.0
2010-04-08 11:00:00,52.45,52.45,52.4,52.44,43800.0,36.6615,36.6615,36.6265,36.6545,43800.0
2010-04-08 11:05:00,52.44,52.44,52.36,52.41,94900.0,36.6545,36.6545,36.5985,36.6335,94900.0
2010-04-08 11:10:00,52.4,52.41,52.38,52.4,28700.0,36.6265,36.6335,36.6125,36.6265,28700.0
2010-04-08 11:15:00,52.4,52.41,52.38,52.41,30100.0,36.6265,36.6335,36.6125,36.6335,30100.0
2010-04-08 11:20:00,52.41,52.45,52.41,52.44,23000.0,36.6335,36.6615,36.6335,36.6545,23000.0
2010-04-08 11:25:00,52.44,52.46,52.43,52.43,33400.0,36.6545,36.6684,36.6475,36.6475,33400.0
2010-04-08 11:30:00,52.44,52.45,52.39,52.39,15300.0,36.6545,36.6615,36.6195,36.6195,15300.0
2010-04-08 11:35:00,52.39,52.4,52.34,52.34,26900.0,36.6195,36.6265,36.5846,36.5846,26900.0
2010-04-08 11:40:00,52.35,52.35,52.33,52.33,26200.0,36.5916,36.5916,36.5776,36.5776,26200.0
2010-04-08 11:45:00,52.34,52.34,52.28,52.29,41300.0,36.5846,36.5846,36.5426,36.5496,41300.0
2010-04-08 11:50:00,52.29,52.3,52.26,52.26,53000.0,36.5496,36.5566,36.5286,36.5286,53000.0
2010-04-08 11:55:00,52.27,52.34,52.26,52.33,35600.0,36.5356,36.5846,36.5286,36.5776,35600.0
2010-04-08 12:00:00,52.34,52.35,52.32,52.34,21100.0,36.5846,36.5916,36.5706,36.5846,21100.0
2010-04-08 12:05:00,52.33,52.34,52.3,52.3,42500.0,36.5776,36.5846,36.5566,36.5566,42500.0
2010-04-08 12:10:00,52.3,52.35,52.29,52.35,25300.0,36.5566,36.5916,36.5496,36.5916,25300.0
2010-04-08 12:15:00,52.35,52.39,52.33,52.33,43600.0,36.5916,36.6195,36.5776,36.5776,43600.0
2010-04-08 12:20:00,52.34,52.42,52.34,52.42,26200.0,36.5846,36.6405,36.5846,36.6405,26200.0
2010-04-08 12:25:00,52.41,52.44,52.37,52.43,55200.0,36.6335,36.6545,36.6055,36.6475,55200.0
2010-04-08 12:30:00,52.43,52.51,52.41,52.5,61100.0,36.6475,36.7034,36.6335,36.6964,61100.0
2010-04-08 12:35:00,52.5,52.51,52.42,52.43,45800.0,36.6964,36.7034,36.6405,36.6475,45800.0
2010-04-08 12:40:00,52.42,52.45,52.42,52.43,15300.0,36.6405,36.6615,36.6405,36.6475,15300.0
2010-04-08 12:45:00,52.43,52.43,52.38,52.39,47100.0,36.6475,36.6475,36.6125,36.6195,47100.0
2010-04-08 12:50:00,52.39,52.4,52.36,52.37,34100.0,36.6195,36.6265,36.5985,36.6055,34100.0
2010-04-08 12:55:00,52.37,52.38,52.35,52.37,30000.0,36.6055,36.6125,36.5916,36.6055,30000.0
2010-04-08 13:00:00,52.37,52.39,52.35,52.37,57400.0,36.6055,36.6195,36.5916,36.6055,57400.0
2010-04-08 13:05:00,52.37,52.38,52.32,52.37,51800.0,36.6055,36.6125,36.5706,36.6055,51800.0
2010-04-08 13:10:00,52.38,52.39,52.36,52.37,37100.0,36.6125,36.6195,36.5985,36.6055,37100.0
2010-04-08 13:15:00,52.38,52.38,52.35,52.37,25600.0,36.6125,36.6125,36.5916,36.6055,25600.0
2010-04-08 13:20:00,52.36,52.37,52.33,52.33,43800.0,36.5985,36.6055,36.5776,36.5776,43800.0
2010-04-08 13:25:00,52.33,52.36,52.32,52.36,18000.0,36.5776,36.5985,36.5706,36.5985,18000.0
2010-04-08 13:30:00,52.36,52.38,52.34,52.36,92500.0,36.5985,36.6125,36.5846,36.5985,92500.0
2010-04-08 13:35:00,52.35,52.35,52.3,52.31,72500.0,36.5916,36.5916,36.5566,36.5636,72500.0
2010-04-08 13:40:00,52.3,52.33,52.29,52.31,54100.0,36.5566,36.5776,36.5496,36.5636,54100.0
2010-04-08 13:45:00,52.31,52.33,52.28,52.31,66800.0,36.5636,36.5776,36.5426,36.5636,66800.0
2010-04-08 13:50:00,52.31,52.33,52.28,52.28,44900.0,36.5636,36.5776,36.5426,36.5426,44900.0
2010-04-08 13:55:00,52.29,52.3,52.27,52.29,26000.0,36.5496,36.5566,36.5356,36.5496,26000.0
2010-04-08 14:00:00,52.28,52.31,52.27,52.29,38400.0,36.5426,36.5636,36.5356,36.5496,38400.0
2010-04-08 14:05:00,52.29,52.29,52.23,52.24,42600.0,36.5496,36.5496,36.5077,36.5147,42600.0
2010-04-08 14:10:00,52.24,52.29,52.24,52.29,37300.0,36.5147,36.5496,36.5147,36.5496,37300.0
2010-04-08 14:15:00,52.29,52.3,52.23,52.26,62100.0,36.5496,36.5566,36.5077,36.5286,62100.0
2010-04-08 14:20:00,52.27,52.31,52.27,52.27,28100.0,36.5356,36.5636,36.5356,36.5356,28100.0
2010-04-08 14:25:00,52.27,52.29,52.27,52.28,46000.0,36.5356,36.5496,36.5356,36.5426,46000.0
2010-04-08 14:30:00,52.29,52.3,52.26,52.26,36700.0,36.5496,36.5566,36.5286,36.5286,36700.0
2010-04-08 14:35:00,52.26,52.28,52.25,52.27,37300.0,36.5286,36.5426,36.5217,36.5356,37300.0
2010-04-08 14:40:00,52.27,52.32,52.27,52.29,52500.0,36.5356,36.5706,36.5356,36.5496,52500.0
2010-04-08 14:45:00,52.29,52.32,52.28,52.28,43000.0,36.5496,36.5706,36.5426,36.5426,43000.0
2010-04-08 14:50:00,52.29,52.36,52.27,52.32,102300.0,36.5496,36.5985,36.5356,36.5706,102300.0
2010-04-08 14:55:00,52.32,52.33,52.3,52.33,25300.0,36.5706,36.5776,36.5566,36.5776,25300.0
2010-04-08 15:00:00,52.33,52.34,52.3,52.32,35300.0,36.5776,36.5846,36.5566,36.5706,35300.0
2010-04-08 15:05:00,52.32,52.32,52.28,52.29,33600.0,36.5706,36.5706,36.5426,36.5496,33600.0
2010-04-08 15:10:00,52.28,52.3,52.26,52.26,42600.0,36.5426,36.5566,36.5286,36.5286,42600.0
2010-04-08 15:15:00,52.26,52.29,52.25,52.29,53800.0,36.5286,36.5496,36.5217,36.5496,53800.0
2010-04-08 15:20:00,52.28,52.3,52.28,52.29,85300.0,36.5426,36.5566,36.5426,36.5496,85300.0
2010-04-08 15:25:00,52.3,52.3,52.25,52.26,61100.0,36.5566,36.5566,36.5217,36.5286,61100.0
2010-04-08 15:30:00,52.26,52.29,52.25,52.28,80500.0,36.5286,36.5496,36.5217,36.5426,80500.0
2010-04-08 15:35:00,52.29,52.32,52.28,52.31,111500.0,36.5496,36.5706,36.5426,36.5636,111500.0
2010-04-08 15:40:00,52.31,52.33,52.27,52.27,125800.0,36.5636,36.5776,36.5356,36.5356,125800.0
2010-04-08 15:45:00,52.26,52.3,52.25,52.27,185700.0,36.5286,36.5566,36.5217,36.5356,185700.0
2010-04-08 15:50:00,52.27,52.28,52.24,52.26,114200.0,36.5356,36.5426,36.5147,36.5286,114200.0
2010-04-08 15:55:00,52.26,52.27,52.25,52.27,143500.0,36.5286,36.5356,36.5217,36.5356,143500.0
2010-04-09 09:30:00,52.36,52.42,52.27,52.35,51300.0,36.5985,36.6405,36.5356,36.5916,51300.0
2010-04-09 09:35:00,52.34,52.36,52.2,52.22,90900.0,36.5846,36.5985,36.4867,36.5007,90900.0
2010-04-09 09:40:00,52.22,52.38,52.21,52.34,62200.0,36.5007,36.6125,36.4937,36.5846,62200.0
2010-04-09 09:45:00,52.34,52.38,52.29,52.29,30800.0,36.5846,36.6125,36.5496,36.5496,30800.0
2010-04-09 09:50:00,52.29,52.31,52.22,52.23,40700.0,36.5496,36.5636,36.5007,36.5077,40700.0
2010-04-09 09:55:00,52.22,52.27,52.21,52.24,40500.0,36.5007,36.5356,36.4937,36.5147,40500.0
2010-04-09 10:00:00,52.25,52.32,52.25,52.3,17300.0,36.5217,36.5706,36.5217,36.5566,17300.0
2010-04-09 10:05:00,52.31,52.39,52.31,52.37,24900.0,36.5636,36.6195,36.5636,36.6055,24900.0
2010-04-09 10:10:00,52.37,52.37,52.34,52.35,36500.0,36.6055,36.6055,36.5846,36.5916,36500.0
2010-04-09 10:15:00,52.34,52.36,52.32,52.35,35900.0,36.5846,36.5985,36.5706,36.5916,35900.0
2010-04-09 10:20:00,52.36,52.41,52.36,52.39,43100.0,36.5985,36.6335,36.5985,36.6195,43100.0
2010-04-09 10:25:00,52.39,52.4,52.29,52.33,94400.0,36.6195,36.6265,36.5496,36.5776,94400.0
2010-04-09 10:30:00,52.32,52.34,52.22,52.25,61700.0,36.5706,36.5846,36.5007,36.5217,61700.0
2010-04-09 10:35:00,52.24,52.28,52.23,52.28,40600.0,36.5147,36.5426,36.5077,36.5426,40600.0
2010-04-09 10:40:00,52.28,52.29,52.18,52.18,66400.0,36.5426,36.5496,36.4727,36.4727,66400.0
2010-04-09 10:45:00,52.18,52.22,52.18,52.21,48700.0,36.4727,36.5007,36.4727,36.4937,48700.0
2010-04-09 10:50:00,52.22,52.29,52.18,52.18,60200.0,36.5007,36.5496,36.4727,36.4727,60200.0
2010-04-09 10:55:00,52.18,52.19,52.14,52.17,52700.0,36.4727,36.4797,36.4448,36.4657,52700.0
2010-04-09 11:00:00,52.17,52.28,52.16,52.25,45800.0,36.4657,36.5426,36.4587,36.5217,45800.0
2010-04-09 11:05:00,52.25,52.28,52.24,52.28,18500.0,36.5217,36.5426,36.5147,36.5426,18500.0
2010-04-09 11:10:00,52.28,52.31,52.26,52.29,37900.0,36.5426,36.5636,36.5286,36.5496,37900.0
2010-04-09 11:15:00,52.3,52.31,52.28,52.3,27400.0,36.5566,36.5636,36.5426,36.5566,27400.0
2010-04-09 11:20:00,52.29,52.36,52.29,52.35,24100.0,36.5496,36.5985,36.5496,36.5916,24100.0
2010-04-09 11:25:00,52.36,52.4,52.35,52.39,41600.0,36.5985,36.6265,36.5916,36.6195,41600.0
2010-04-09 11:30:00,52.39,52.4,52.35,52.4,41800.0,36.6195,36.6265,36.5916,36.6265,41800.0
2010-04-09 11:35:00,52.4,52.4,52.36,52.4,33000.0,36.6265,36.6265,36.5985,36.6265,33000.0
2010-04-09 11:40:00,52.4,52.4,52.37,52.38,23400.0,36.6265,36.6265,36.6055,36.6125,23400.0
2010-04-09 11:45:00,52.39,52.4,52.38,52.4,22500.0,36.6195,36.6265,36.6125,36.6265,22500.0
2010-04-09 11:50:00,52.4,52.42,52.39,52.4,47300.0,36.6265,36.6405,36.6195,36.6265,47300.0
2010-04-09 11:55:00,52.41,52.42,52.38,52.4,46700.0,36.6335,36.6405,36.6125,36.6265,46700.0
2010-04-09 12:00:00,52.4,52.42,52.38,52.42,17500.0,36.6265,36.6405,36.6125,36.6405,17500.0
2010-04-09 12:05:00,52.42,52.46,52.42,52.45,44600.0,36.6405,36.6684,36.6405,36.6615,44600.0
2010-04-09 12:10:00,52.45,52.45,52.35,52.39,49900.0,36.6615,36.6615,36.5916,36.6195,49900.0
2010-04-09 12:15:00,52.39,52.4,52.3,52.3,41000.0,36.6195,36.6265,36.5566,36.5566,41000.0
2010-04-09 12:20:00,52.31,52.37,52.29,52.37,16000.0,36.5636,36.6055,36.5496,36.6055,16000.0
2010-04-09 12:25:00,52.37,52.39,52.33,52.36,54100.0,36.6055,36.6195,36.5776,36.5985,54100.0
2010-04-09 12:30:00,52.35,52.36,52.28,52.31,36600.0,36.5916,36.5985,36.5426,36.5636,36600.0
2010-04-09 12:35:00,52.31,52.33,52.27,52.28,20800.0,36.5636,36.5776,36.5356,36.5426,20800.0
2010-04-09 12:40:00,52.29,52.29,52.24,52.25,25600.0,36.5496,36.5496,36.5147,36.5217,25600.0
2010-04-09 12:45:00,52.25,52.27,52.22,52.22,16800.0,36.5217,36.5356,36.5007,36.5007,16800.0
2010-04-09 12:50:00,52.21,52.22,52.18,52.2,67800.0,36.4937,36.5007,36.4727,36.4867,67800.0
2010-04-09 12:55:00,52.21,52.27,52.2,52.27,18600.0,36.4937,36.5356,36.4867,36.5356,18600.0
2010-04-09 13:00:00,52.26,52.31,52.26,52.28,16700.0,36.5286,36.5636,36.5286,36.5426,16700.0
2010-04-09 13:05:00,52.29,52.31,52.27,52.3,31400.0,36.5496,36.5636,36.5356,36.5566,31400.0
2010-04-09 13:10:00,52.3,52.33,52.29,52.33,12100.0,36.5566,36.5776,36.5496,36.5776,12100.0
2010-04-09 13:15:00,52.34,52.35,52.3,52.31,18500.0,36.5846,36.5916,36.5566,36.5636,18500.0
2010-04-09 13:20:00,52.32,52.34,52.3,52.34,26400.0,36.5706,36.5846,36.5566,36.5846,26400.0
2010-04-09 13:25:00,52.34,52.35,52.34,52.34,4300.0,36.5846,36.5916,36.5846,36.5846,4300.0
2010-04-09 13:30:00,52.34,52.35,52.27,52.27,60900.0,36.5846,36.5916,36.5356,36.5356,60900.0
2010-04-09 13:35:00,52.27,52.32,52.27,52.32,35700.0,36.5356,36.5706,36.5356,36.5706,35700.0
2010-04-09 13:40:00,52.31,52.33,52.31,52.32,12800.0,36.5636,36.5776,36.5636,36.5706,12800.0
2010-04-09 13:45:00,52.32,52.32,52.3,52.32,26900.0,36.5706,36.5706,36.5566,36.5706,26900.0
2010-04-09 13:50:00,52.32,52.32,52.28,52.28,32500.0,36.5706,36.5706,36.5426,36.5426,32500.0
2010-04-09 13:55:00,52.28,52.29,52.24,52.26,25200.0,36.5426,36.5496,36.5147,36.5286,25200.0
2010-04-09 14:00:00,52.26,52.26,52.2,52.25,35300.0,36.5286,36.5286,36.4867,36.5217,35300.0
2010-04-09 14:05:00,52.26,52.31,52.26,52.31,21300.0,36.5286,36.5636,36.5286,36.5636,21300.0
2010-04-09 14:10:00,52.31,52.31,52.3,52.31,29500.0,36.5636,36.5636,36.5566,36.5636,29500.0
2010-04-09 14:15:00,52.31,52.36,52.3,52.35,36300.0,36.5636,36.5985,36.5566,36.5916,36300.0
2010-04-09 14:20:00,52.34,52.35,52.33,52.33,16600.0,36.5846,36.5916,36.5776,36.5776,16600.0
2010-04-09 14:25:00,52.34,52.36,52.33,52.33,34000.0,36.5846,36.5985,36.5776,36.5776,34000.0
2010-04-09 14:30:00,52.32,52.34,52.29,52.34,30600.0,36.5706,36.5846,36.5496,36.5846,30600.0
2010-04-09 14:35:00,52.34,52.35,52.32,52.35,24100.0,36.5846,36.5916,36.5706,36.5916,24100.0
2010-04-09 14:40:00,52.35,52.35,52.33,52.34,20000.0,36.5916,36.5916,36.5776,36.5846,20000.0
2010-04-09 14:45:00,52.34,52.38,52.33,52.37,54400.0,36.5846,36.6125,36.5776,36.6055,54400.0
2010-04-09 14:50:00,52.37,52.39,52.36,52.39,15600.0,36.6055,36.6195,36.5985,36.6195,15600.0
2010-04-09 14:55:00,52.39,52.4,52.34,52.34,38000.0,36.6195,36.6265,36.5846,36.5846,38000.0
2010-04-09 15:00:00,52.34,52.36,52.31,52.31,38300.0,36.5846,36.5985,36.5636,36.5636,38300.0
2010-04-09 15:05:00,52.32,52.32,52.29,52.31,21200.0,36.5706,36.5706,36.5496,36.5636,21200.0
2010-04-09 15:10:00,52.31,52.31,52.25,52.26,55200.0,36.5636,36.5636,36.5217,36.5286,55200.0
2010-04-09 15:15:00,52.26,52.3,52.25,52.3,18600.0,36.5286,36.5566,36.5217,36.5566,18600.0
2010-04-09 15:20:00,52.3,52.33,52.3,52.33,25600.0,36.5566,36.5776,36.5566,36.5776,25600.0
2010-04-09 15:25:00,52.34,52.36,52.33,52.35,34000.0,36.5846,36.5985,36.5776,36.5916,34000.0
2010-04-09 15:30:00,52.34,52.37,52.33,52.36,53300.0,36.5846,36.6055,36.5776,36.5985,53300.0
2010-04-09 15:35:00,52.36,52.37,52.34,52.35,60600.0,36.5985,36.6055,36.5846,36.5916,60600.0
2010-04-09 15:40:00,52.34,52.35,52.31,52.31,44800.0,36.5846,36.5916,36.5636,36.5636,44800.0
2010-04-09 15:45:00,52.32,52.38,52.31,52.36,114300.0,36.5706,36.6125,36.5636,36.5985,114300.0
2010-04-09 15:50:00,52.37,52.41,52.36,52.4,128500.0,36.6055,36.6335,36.5985,36.6265,128500.0
2010-04-09 15:55:00,52.39,52.43,52.36,52.43,239400.0,36.6195,36.6475,36.5985,36.6475,239400.0
2010-04-12 09:30:00,52.54,52.68,52.26,52.26,97300.0,36.7244,36.8222,36.5286,36.5286,97300.0
2010-04-12 09:35:00,52.27,52.38,52.12,52.22,84000.0,36.5356,36.6125,36.4308,36.5007,84000.0
2010-04-12 09:40:00,52.24,52.26,52.08,52.12,54900.0,36.5147,36.5286,36.4028,36.4308,54900.0
2010-04-12 09:45:00,52.12,52.13,52.07,52.09,35600.0,36.4308,36.4378,36.3958,36.4098,35600.0
2010-04-12 09:50:00,52.1,52.13,52.09,52.12,37700.0,36.4168,36.4378,36.4098,36.4308,37700.0
2010-04-12 09:55:00,52.12,52.12,52.09,52.12,38300.0,36.4308,36.4308,36.4098,36.4308,38300.0
2010-04-12 10:00:00,52.11,52.24,52.11,52.22,57700.0,36.4238,36.5147,36.4238,36.5007,57700.0
2010-04-12 10:05:00,52.22,52.23,52.13,52.15,59500.0,36.5007,36.5077,36.4378,36.4518,59500.0
2010-04-12 10:10:00,52.15,52.19,52.11,52.19,58900.0,36.4518,36.4797,36.4238,36.4797,58900.0
2010-04-12 10:15:00,52.19,52.2,52.08,52.09,42400.0,36.4797,36.4867,36.4028,36.4098,42400.0
2010-04-12 10:20:00,52.1,52.2,52.1,52.2,30900.0,36.4168,36.4867,36.4168,36.4867,30900.0
2010-04-12 10:25:00,52.2,52.21,52.16,52.17,20100.0,36.4867,36.4937,36.4587,36.4657,20100.0
2010-04-12 10:30:00,52.18,52.18,52.0,52.08,122300.0,36.4727,36.4727,36.3469,36.4028,122300.0
2010-04-12 10:35:00,52.07,52.09,52.07,52.07,34000.0,36.3958,36.4098,36.3958,36.3958,34000.0
2010-04-12 10:40:00,52.07,52.09,52.02,52.08,49600.0,36.3958,36.4098,36.3609,36.4028,49600.0
2010-04-12 10:45:00,52.07,52.14,52.07,52.12,36400.0,36.3958,36.4448,36.3958,36.4308,36400.0
2010-04-12 10:50:00,52.13,52.15,52.12,52.14,35300.0,36.4378,36.4518,36.4308,36.4448,35300.0
2010-04-12 10:55:00,52.14,52.14,52.12,52.13,16700.0,36.4448,36.4448,36.4308,36.4378,16700.0
2010-04-12 11:00:00,52.12,52.14,52.1,52.12,39800.0,36.4308,36.4448,36.4168,36.4308,39800.0
2010-04-12 11:05:00,52.13,52.19,52.11,52.17,39200.0,36.4378,36.4797,36.4238,36.4657,39200.0
2010-04-12 11:10:00,52.17,52.17,52.08,52.12,27700.0,36.4657,36.4657,36.4028,36.4308,27700.0
2010-04-12 11:15:00,52.13,52.15,52.08,52.09,26300.0,36.4378,36.4518,36.4028,36.4098,26300.0
2010-04-12 11:20:00,52.08,52.12,52.08,52.08,38800.0,36.4028,36.4308,36.4028,36.4028,38800.0
2010-04-12 11:25:00,52.08,52.08,51.99,52.0,42500.0,36.4028,36.4028,36.3399,36.3469,42500.0
2010-04-12 11:30:00,52.0,52.0,51.95,51.96,36500.0,36.3469,36.3469,36.312,36.319,36500.0
2010-04-12 11:35:00,51.95,52.03,51.94,52.02,39100.0,36.312,36.3679,36.305,36.3609,39100.0
2010-04-12 11:40:00,52.03,52.07,52.03,52.07,26900.0,36.3679,36.3958,36.3679,36.3958,26900.0
2010-04-12 11:45:00,52.06,52.09,52.04,52.07,29900.0,36.3889,36.4098,36.3749,36.3958,29900.0
2010-04-12 11:50:00,52.07,52.16,52.07,52.13,38000.0,36.3958,36.4587,36.3958,36.4378,38000.0
2010-04-12 11:55:00,52.14,52.16,52.11,52.16,34300.0,36.4448,36.4587,36.4238,36.4587,34300.0
2010-04-12 12:00:00,52.15,52.18,52.15,52.18,15000.0,36.4518,36.4727,36.4518,36.4727,15000.0
2010-04-12 12:05:00,52.18,52.19,52.16,52.18,28000.0,36.4727,36.4797,36.4587,36.4727,28000.0
2010-04-12 12:10:00,52.18,52.19,52.14,52.14,29800.0,36.4727,36.4797,36.4448,36.4448,29800.0
2010-04-12 12:15:00,52.15,52.15,52.11,52.13,34100.0,36.4518,36.4518,36.4238,36.4378,34100.0
2010-04-12 12:20:00,52.13,52.13,52.07,52.07,18400.0,36.4378,36.4378,36.3958,36.3958,18400.0
2010-04-12 12:25:00,52.08,52.08,52.06,52.06,16800.0,36.4028,36.4028,36.3889,36.3889,16800.0
2010-04-12 12:30:00,52.06,52.07,52.05,52.05,15000.0,36.3889,36.3958,36.3819,36.3819,15000.0
2010-04-12 12:35:00,52.06,52.06,52.02,52.06,18600.0,36.3889,36.3889,36.3609,36.3889,18600.0
2010-04-12 12:40:00,52.06,52.06,52.02,52.03,21800.0,36.3889,36.3889,36.3609,36.3679,21800.0
2010-04-12 12:45:00,52.03,52.04,51.98,51.99,22300.0,36.3679,36.3749,36.3329,36.3399,22300.0
2010-04-12 12:50:00,51.98,52.03,51.98,52.03,26200.0,36.3329,36.3679,36.3329,36.3679,26200.0
2010-04-12 12:55:00,52.04,52.07,52.02,52.07,21100.0,36.3749,36.3958,36.3609,36.3958,21100.0
2010-04-12 13:00:00,52.07,52.09,52.06,52.08,27300.0,36.3958,36.4098,36.3889,36.4028,27300.0
2010-04-12 13:05:00,52.09,52.09,52.04,52.05,19000.0,36.4098,36.4098,36.3749,36.3819,19000.0
2010-04-12 13:10:00,52.05,52.08,52.04,52.07,15300.0,36.3819,36.4028,36.3749,36.3958,15300.0
2010-04-12 13:15:00,52.07,52.07,52.04,52.06,23400.0,36.3958,36.3958,36.3749,36.3889,23400.0
2010-04-12 13:20:00,52.06,52.06,52.02,52.03,15500.0,36.3889,36.3889,36.3609,36.3679,15500.0
2010-04-12 13:25:00,52.04,52.05,52.03,52.04,21200.0,36.3749,36.3819,36.3679,36.3749,21200.0
2010-04-12 13:30:00,52.04,52.06,52.04,52.04,18700.0,36.3749,36.3889,36.3749,36.3749,18700.0
2010-04-12 13:35:00,52.05,52.06,52.04,52.06,15100.0,36.3819,36.3889,36.3749,36.3889,15100.0
2010-04-12 13:40:00,52.06,52.07,52.04,52.04,24200.0,36.3889,36.3958,36.3749,36.3749,24200.0
2010-04-12 13:45:00,52.04,52.06,52.03,52.05,15000.0,36.3749,36.3889,36.3679,36.3819,15000.0
2010-04-12 13:50:00,52.06,52.09,52.05,52.08,46300.0,36.3889,36.4098,36.3819,36.4028,46300.0
2010-04-12 13:55:00,52.09,52.09,52.07,52.09,25100.0,36.4098,36.4098,36.3958,36.4098,25100.0
2010-04-12 14:00:00,52.08,52.13,52.08,52.1,30500.0,36.4028,36.4378,36.4028,36.4168,30500.0
2010-04-12 14:05:00,52.1,52.12,52.08,52.09,27400.0,36.4168,36.4308,36.4028,36.4098,27400.0
2010-04-12 14:10:00,52.08,52.09,52.07,52.08,21200.0,36.4028,36.4098,36.3958,36.4028,21200.0
2010-04-12 14:15:00,52.07,52.1,52.07,52.09,26600.0,36.3958,36.4168,36.3958,36.4098,26600.0
2010-04-12 14:20:00,52.09,52.11,52.08,52.1,18200.0,36.4098,36.4238,36.4028,36.4168,18200.0
2010-04-12 14:25:00,52.09,52.13,52.09,52.12,17700.0,36.4098,36.4378,36.4098,36.4308,17700.0
2010-04-12 14:30:00,52.12,52.13,52.08,52.09,33500.0,36.4308,36.4378,36.4028,36.4098,33500.0
2010-04-12 14:35:00,52.1,52.11,52.09,52.1,14400.0,36.4168,36.4238,36.4098,36.4168,14400.0
2010-04-12 14:40:00,52.11,52.11,52.04,52.06,46500.0,36.4238,36.4238,36.3749,36.3889,46500.0
2010-04-12 14:45:00,52.06,52.07,52.05,52.07,15400.0,36.3889,36.3958,36.3819,36.3958,15400.0
2010-04-12 14:50:00,52.06,52.07,52.04,52.04,29800.0,36.3889,36.3958,36.3749,36.3749,29800.0
2010-04-12 14:55:00,52.05,52.07,52.04,52.07,27800.0,36.3819,36.3958,36.3749,36.3958,27800.0
2010-04-12 15:00:00,52.07,52.07,52.01,52.01,36700.0,36.3958,36.3958,36.3539,36.3539,36700.0
2010-04-12 15:05:00,52.01,52.05,52.01,52.05,35100.0,36.3539,36.3819,36.3539,36.3819,35100.0
2010-04-12 15:10:00,52.05,52.08,52.04,52.08,37700.0,36.3819,36.4028,36.3749,36.4028,37700.0
2010-04-12 15:15:00,52.08,52.1,52.06,52.1,43100.0,36.4028,36.4168,36.3889,36.4168,43100.0
2010-04-12 15:20:00,52.1,52.1,52.02,52.04,41800.0,36.4168,36.4168,36.3609,36.3749,41800.0
2010-04-12 15:25:00,52.04,52.04,52.01,52.03,43100.0,36.3749,36.3749,36.3539,36.3679,43100.0
2010-04-12 15:30:00,52.03,52.04,52.02,52.03,46000.0,36.3679,36.3749,36.3609,36.3679,46000.0
2010-04-12 15:35:00,52.03,52.06,52.03,52.06,46400.0,36.3679,36.3889,36.3679,36.3889,46400.0
2010-04-12 15:40:00,52.06,52.06,51.96,51.97,90500.0,36.3889,36.3889,36.319,36.3259,90500.0
2010-04-12 15:45:00,51.97,52.01,51.93,52.01,122000.0,36.3259,36.3539,36.298,36.3539,122000.0
2010-04-12 15:50:00,52.01,52.04,51.97,52.03,152300.0,36.3539,36.3749,36.3259,36.3679,152300.0
2010-04-12 15:55:00,52.03,52.05,52.03,52.03,165200.0,36.3679,36.3819,36.3679,36.3679,165200.0
2010-04-13 09:30:00,51.92,52.1,51.92,52.05,87400.0,36.291,36.4168,36.291,36.3819,87400.0
2010-04-13 09:35:00,52.04,52.27,52.01,52.21,59900.0,36.3749,36.5356,36.3539,36.4937,59900.0
2010-04-13 09:40:00,52.2,52.25,52.11,52.15,41500.0,36.4867,36.5217,36.4238,36.4518,41500.0
2010-04-13 09:45:00,52.16,52.23,52.13,52.18,28600.0,36.4587,36.5077,36.4378,36.4727,28600.0
2010-04-13 09:50:00,52.18,52.21,52.12,52.15,22100.0,36.4727,36.4937,36.4308,36.4518,22100.0
2010-04-13 09:55:00,52.15,52.17,52.07,52.12,34300.0,36.4518,36.4657,36.3958,36.4308,34300.0
2010-04-13 10:00:00,52.13,52.19,52.09,52.15,27200.0,36.4378,36.4797,36.4098,36.4518,27200.0
2010-04-13 10:05:00,52.15,52.19,52.14,52.16,31500.0,36.4518,36.4797,36.4448,36.4587,31500.0
2010-04-13 10:10:00,52.16,52.22,52.16,52.21,20500.0,36.4587,36.5007,36.4587,36.4937,20500.0
2010-04-13 10:15:00,52.21,52.29,52.21,52.25,23700.0,36.4937,36.5496,36.4937,36.5217,23700.0
2010-04-13 10:20:00,52.25,52.28,52.22,52.25,36600.0,36.5217,36.5426,36.5007,36.5217,36600.0
2010-04-13 10:25:00,52.25,52.26,52.14,52.15,35500.0,36.5217,36.5286,36.4448,36.4518,35500.0
2010-04-13 10:30:00,52.15,52.2,52.13,52.16,29300.0,36.4518,36.4867,36.4378,36.4587,29300.0
2010-04-13 10:35:00,52.17,52.2,52.03,52.04,49100.0,36.4657,36.4867,36.3679,36.3749,49100.0
2010-04-13 10:40:00,52.04,52.15,52.03,52.15,54600.0,36.3749,36.4518,36.3679,36.4518,54600.0
2010-04-13 10:45:00,52.15,52.25,52.15,52.22,34300.0,36.4518,36.5217,36.4518,36.5007,34300.0
2010-04-13 10:50:00,52.21,52.28,52.21,52.25,30100.0,36.4937,36.5426,36.4937,36.5217,30100.0
2010-04-13 10:55:00,52.26,52.26,52.2,52.24,27700.0,36.5286,36.5286,36.4867,36.5147,27700.0
2010-04-13 11:00:00,52.25,52.26,52.25,52.25,17800.0,36.5217,36.5286,36.5217,36.5217,17800.0
2010-04-13 11:05:00,52.26,52.34,52.25,52.33,63100.0,36.5286,36.5846,36.5217,36.5776,63100.0
2010-04-13 11:10:00,52.33,52.33,52.25,52.32,42000.0,36.5776,36.5776,36.5217,36.5706,42000.0
2010-04-13 11:15:00,52.32,52.37,52.32,52.35,28200.0,36.5706,36.6055,36.5706,36.5916,28200.0
2010-04-13 11:20:00,52.35,52.38,52.33,52.33,25000.0,36.5916,36.6125,36.5776,36.5776,25000.0
2010-04-13 11:25:00,52.33,52.42,52.32,52.42,38600.0,36.5776,36.6405,36.5706,36.6405,38600.0
2010-04-13 11:30:00,52.41,52.42,52.37,52.37,25900.0,36.6335,36.6405,36.6055,36.6055,25900.0
2010-04-13 11:35:00,52.38,52.38,52.34,52.35,21400.0,36.6125,36.6125,36.5846,36.5916,21400.0
2010-04-13 11:40:00,52.34,52.36,52.33,52.33,13700.0,36.5846,36.5985,36.5776,36.5776,13700.0
2010-04-13 11:45:00,52.33,52.37,52.32,52.35,25000.0,36.5776,36.6055,36.5706,36.5916,25000.0
2010-04-13 11:50:00,52.35,52.36,52.32,52.32,5900.0,36.5916,36.5985,36.5706,36.5706,5900.0
2010-04-13 11:55:00,52.33,52.33,52.31,52.31,30300.0,36.5776,36.5776,36.5636,36.5636,30300.0
2010-04-13 12:00:00,52.31,52.31,52.29,52.3,20800.0,36.5636,36.5636,36.5496,36.5566,20800.0
2010-04-13 12:05:00,52.3,52.31,52.24,52.25,44500.0,36.5566,36.5636,36.5147,36.5217,44500.0
2010-04-13 12:10:00,52.26,52.26,52.19,52.2,37500.0,36.5286,36.5286,36.4797,36.4867,37500.0
2010-04-13 12:15:00,52.21,52.25,52.2,52.24,47600.0,36.4937,36.5217,36.4867,36.5147,47600.0
2010-04-13 12:20:00,52.24,52.27,52.2,52.27,31600.0,36.5147,36.5356,36.4867,36.5356,31600.0
2010-04-13 12:25:00,52.27,52.28,52.27,52.28,34800.0,36.5356,36.5426,36.5356,36.5426,34800.0
2010-04-13 12:30:00,52.28,52.29,52.27,52.28,18100.0,36.5426,36.5496,36.5356,36.5426,18100.0
2010-04-13 12:35:00,52.28,52.29,52.18,52.19,36600.0,36.5426,36.5496,36.4727,36.4797,36600.0
2010-04-13 12:40:00,52.19,52.19,52.16,52.16,28200.0,36.4797,36.4797,36.4587,36.4587,28200.0
2010-04-13 12:45:00,52.16,52.19,52.16,52.17,23500.0,36.4587,36.4797,36.4587,36.4657,23500.0
2010-04-13 12:50:00,52.17,52.25,52.17,52.25,18500.0,36.4657,36.5217,36.4657,36.5217,18500.0
2010-04-13 12:55:00,52.25,52.28,52.2,52.2,26100.0,36.5217,36.5426,36.4867,36.4867,26100.0
2010-04-13 13:00:00,52.21,52.24,52.21,52.24,15300.0,36.4937,36.5147,36.4937,36.5147,15300.0
2010-04-13 13:05:00,52.23,52.26,52.23,52.26,10300.0,36.5077,36.5286,36.5077,36.5286,10300.0
2010-04-13 13:10:00,52.26,52.26,52.21,52.21,17300.0,36.5286,36.5286,36.4937,36.4937,17300.0
2010-04-13 13:15:00,52.22,52.23,52.22,52.22,14500.0,36.5007,36.5077,36.5007,36.5007,14500.0
2010-04-13 13:20:00,52.22,52.24,52.22,52.23,26600.0,36.5007,36.5147,36.5007,36.5077,26600.0
2010-04-13 13:25:00,52.23,52.26,52.23,52.25,21100.0,36.5077,36.5286,36.5077,36.5217,21100.0
2010-04-13 13:30:00,52.24,52.25,52.22,52.23,29600.0,36.5147,36.5217,36.5007,36.5077,29600.0
2010-04-13 13:35:00,52.23,52.23,52.22,52.22,27100.0,36.5077,36.5077,36.5007,36.5007,27100.0
2010-04-13 13:40:00,52.23,52.24,52.21,52.22,42800.0,36.5077,36.5147,36.4937,36.5007,42800.0
2010-04-13 13:45:00,52.22,52.22,52.2,52.22,39300.0,36.5007,36.5007,36.4867,36.5007,39300.0
2010-04-13 13:50:00,52.22,52.24,52.21,52.22,38600.0,36.5007,36.5147,36.4937,36.5007,38600.0
2010-04-13 13:55:00,52.22,52.22,52.18,52.19,30100.0,36.5007,36.5007,36.4727,36.4797,30100.0
2010-04-13 14:00:00,52.19,52.22,52.18,52.21,40100.0,36.4797,36.5007,36.4727,36.4937,40100.0
2010-04-13 14:05:00,52.2,52.3,52.19,52.27,65400.0,36.4867,36.5566,36.4797,36.5356,65400.0
2010-04-13 14:10:00,52.28,52.31,52.27,52.31,38600.0,36.5426,36.5636,36.5356,36.5636,38600.0
2010-04-13 14:15:00,52.31,52.32,52.28,52.31,36100.0,36.5636,36.5706,36.5426,36.5636,36100.0
2010-04-13 14:20:00,52.31,52.36,52.29,52.29,113300.0,36.5636,36.5985,36.5496,36.5496,113300.0
2010-04-13 14:25:00,52.29,52.29,52.26,52.26,16400.0,36.5496,36.5496,36.5286,36.5286,16400.0
2010-04-13 14:30:00,52.26,52.28,52.23,52.27,16100.0,36.5286,36.5426,36.5077,36.5356,16100.0
2010-04-13 14:35:00,52.28,52.31,52.27,52.3,26700.0,36.5426,36.5636,36.5356,36.5566,26700.0
2010-04-13 14:40:00,52.31,52.33,52.3,52.31,16100.0,36.5636,36.5776,36.5566,36.5636,16100.0
2010-04-13 14:45:00,52.31,52.32,52.25,52.26,45200.0,36.5636,36.5706,36.5217,36.5286,45200.0
2010-04-13 14:50:00,52.26,52.26,52.23,52.24,51800.0,36.5286,36.5286,36.5077,36.5147,51800.0
2010-04-13 14:55:00,52.24,52.27,52.16,52.18,47400.0,36.5147,36.5356,36.4587,36.4727,47400.0
2010-04-13 15:00:00,52.18,52.23,52.18,52.23,19900.0,36.4727,36.5077,36.4727,36.5077,19900.0
2010-04-13 15:05:00,52.23,52.24,52.22,52.23,19000.0,36.5077,36.5147,36.5007,36.5077,19000.0
2010-04-13 15:10:00,52.23,52.24,52.21,52.21,48100.0,36.5077,36.5147,36.4937,36.4937,48100.0
2010-04-13 15:15:00,52.21,52.3,52.21,52.28,63500.0,36.4937,36.5566,36.4937,36.5426,63500.0
2010-04-13 15:20:00,52.27,52.33,52.25,52.3,115500.0,36.5356,36.5776,36.5217,36.5566,115500.0
2010-04-13 15:25:00,52.3,52.3,52.23,52.26,61900.0,36.5566,36.5566,36.5077,36.5286,61900.0
2010-04-13 15:30:00,52.25,52.31,52.25,52.31,35400.0,36.5217,36.5636,36.5217,36.5636,35400.0
2010-04-13 15:35:00,52.31,52.34,52.3,52.31,63900.0,36.5636,36.5846,36.5566,36.5636,63900.0
2010-04-13 15:40:00,52.31,52.34,52.31,52.33,54600.0,36.5636,36.5846,36.5636,36.5776,54600.0
2010-04-13 15:45:00,52.33,52.35,52.28,52.29,126100.0,36.5776,36.5916,36.5426,36.5496,126100.0
2010-04-13 15:50:00,52.29,52.29,52.22,52.22,109100.0,36.5496,36.5496,36.5007,36.5007,109100.0
2010-04-13 15:55:00,52.23,52.26,52.21,52.23,223300.0,36.5077,36.5286,36.4937,36.5077,223300.0
2010-04-14 09:30:00,52.19,52.4,52.18,52.38,80300.0,36.4797,36.6265,36.4727,36.6125,80300.0
2010-04-14 09:35:00,52.37,52.51,52.35,52.5,44500.0,36.6055,36.7034,36.5916,36.6964,44500.0
2010-04-14 09:40:00,52.5,52.53,52.41,52.49,34100.0,36.6964,36.7174,36.6335,36.6894,34100.0
2010-04-14 09:45:00,52.48,52.6,52.48,52.55,44400.0,36.6824,36.7663,36.6824,36.7314,44400.0
2010-04-14 09:50:00,52.55,52.56,52.44,52.46,23700.0,36.7314,36.7383,36.6545,36.6684,23700.0
2010-04-14 09:55:00,52.47,52.62,52.47,52.62,22300.0,36.6754,36.7803,36.6754,36.7803,22300.0
2010-04-14 10:00:00,52.62,52.65,52.56,52.65,45600.0,36.7803,36.8012,36.7383,36.8012,45600.0
2010-04-14 10:05:00,52.65,52.65,52.58,52.64,49400.0,36.8012,36.8012,36.7523,36.7943,49400.0
2010-04-14 10:10:00,52.64,52.64,52.46,52.49,53100.0,36.7943,36.7943,36.6684,36.6894,53100.0
2010-04-14 10:15:00,52.5,52.51,52.44,52.47,20100.0,36.6964,36.7034,36.6545,36.6754,20100.0
2010-04-14 10:20:00,52.47,52.57,52.45,52.54,22200.0,36.6754,36.7453,36.6615,36.7244,22200.0
2010-04-14 10:25:00,52.55,52.64,52.53,52.63,30900.0,36.7314,36.7943,36.7174,36.7873,30900.0
2010-04-14 10:30:00,52.64,52.67,52.57,52.61,35300.0,36.7943,36.8152,36.7453,36.7733,35300.0
2010-04-14 10:35:00,52.6,52.74,52.6,52.74,40200.0,36.7663,36.8642,36.7663,36.8642,40200.0
2010-04-14 10:40:00,52.74,52.79,52.69,52.77,58800.0,36.8642,36.8991,36.8292,36.8851,58800.0
2010-04-14 10:45:00,52.78,52.86,52.77,52.82,28700.0,36.8921,36.948,36.8851,36.9201,28700.0
2010-04-14 10:50:00,52.83,52.87,52.79,52.87,30200.0,36.9271,36.955,36.8991,36.955,30200.0
2010-04-14 10:55:00,52.87,52.94,52.84,52.94,45200.0,36.955,37.004,36.9341,37.004,45200.0
2010-04-14 11:00:00,52.93,52.96,52.84,52.85,68100.0,36.997,37.0179,36.9341,36.941,68100.0
2010-04-14 11:05:00,52.85,52.85,52.75,52.81,30000.0,36.941,36.941,36.8711,36.9131,30000.0
2010-04-14 11:10:00,52.81,52.83,52.79,52.8,19800.0,36.9131,36.9271,36.8991,36.9061,19800.0
2010-04-14 11:15:00,52.79,52.87,52.77,52.79,34100.0,36.8991,36.955,36.8851,36.8991,34100.0
2010-04-14 11:20:00,52.8,52.9,52.8,52.88,31100.0,36.9061,36.976,36.9061,36.962,31100.0
2010-04-14 11:25:00,52.86,52.92,52.86,52.91,21400.0,36.948,36.99,36.948,36.983,21400.0
2010-04-14 11:30:00,52.9,52.9,52.85,52.86,27800.0,36.976,36.976,36.941,36.948,27800.0
2010-04-14 11:35:00,52.85,52.86,52.77,52.77,30400.0,36.941,36.948,36.8851,36.8851,30400.0
2010-04-14 11:40:00,52.77,52.8,52.75,52.79,23700.0,36.8851,36.9061,36.8711,36.8991,23700.0
2010-04-14 11:45:00,52.79,52.8,52.75,52.75,19400.0,36.8991,36.9061,36.8711,36.8711,19400.0
2010-04-14 11:50:00,52.75,52.77,52.73,52.75,22400.0,36.8711,36.8851,36.8572,36.8711,22400.0
2010-04-14 11:55:00,52.76,52.79,52.74,52.79,24700.0,36.8781,36.8991,36.8642,36.8991,24700.0
2010-04-14 12:00:00,52.79,52.81,52.75,52.75,40600.0,36.8991,36.9131,36.8711,36.8711,40600.0
2010-04-14 12:05:00,52.74,52.78,52.73,52.76,41300.0,36.8642,36.8921,36.8572,36.8781,41300.0
2010-04-14 12:10:00,52.75,52.82,52.75,52.82,11600.0,36.8711,36.9201,36.8711,36.9201,11600.0
2010-04-14 12:15:00,52.82,52.9,52.82,52.9,22700.0,36.9201,36.976,36.9201,36.976,22700.0
2010-04-14 12:20:00,52.9,52.91,52.86,52.86,17000.0,36.976,36.983,36.948,36.948,17000.0
2010-04-14 12:25:00,52.86,52.87,52.81,52.84,29600.0,36.948,36.955,36.9131,36.9341,29600.0
2010-04-14 12:30:00,52.85,52.86,52.82,52.85,31900.0,36.941,36.948,36.9201,36.941,31900.0
2010-04-14 12:35:00,52.85,52.87,52.81,52.81,29900.0,36.941,36.955,36.9131,36.9131,29900.0
2010-04-14 12:40:00,52.82,52.84,52.81,52.82,12700.0,36.9201,36.9341,36.9131,36.9201,12700.0
2010-04-14 12:45:00,52.81,52.82,52.81,52.81,6800.0,36.9131,36.9201,36.9131,36.9131,6800.0
2010-04-14 12:50:00,52.81,52.84,52.8,52.84,18800.0,36.9131,36.9341,36.9061,36.9341,18800.0
2010-04-14 12:55:00,52.83,52.84,52.82,52.83,17300.0,36.9271,36.9341,36.9201,36.9271,17300.0
2010-04-14 13:00:00,52.82,52.86,52.77,52.77,29500.0,36.9201,36.948,36.8851,36.8851,29500.0
2010-04-14 13:05:00,52.77,52.77,52.7,52.71,45700.0,36.8851,36.8851,36.8362,36.8432,45700.0
2010-04-14 13:10:00,52.71,52.73,52.68,52.68,26500.0,36.8432,36.8572,36.8222,36.8222,26500.0
2010-04-14 13:15:00,52.68,52.74,52.68,52.73,33400.0,36.8222,36.8642,36.8222,36.8572,33400.0
2010-04-14 13:20:00,52.73,52.75,52.72,52.74,22000.0,36.8572,36.8711,36.8502,36.8642,22000.0
2010-04-14 13:25:00,52.74,52.74,52.7,52.72,23200.0,36.8642,36.8642,36.8362,36.8502,23200.0
2010-04-14 13:30:00,52.72,52.74,52.7,52.7,19900.0,36.8502,36.8642,36.8362,36.8362,19900.0
2010-04-14 13:35:00,52.71,52.73,52.7,52.71,23600.0,36.8432,36.8572,36.8362,36.8432,23600.0
2010-04-14 13:40:00,52.71,52.74,52.71,52.72,18900.0,36.8432,36.8642,36.8432,36.8502,18900.0
2010-04-14 13:45:00,52.72,52.74,52.71,52.72,31100.0,36.8502,36.8642,36.8432,36.8502,31100.0
2010-04-14 13:50:00,52.72,52.74,52.71,52.71,20100.0,36.8502,36.8642,36.8432,36.8432,20100.0
2010-04-14 13:55:00,52.71,52.72,52.71,52.71,18300.0,36.8432,36.8502,36.8432,36.8432,18300.0
2010-04-14 14:00:00,52.72,52.74,52.63,52.64,78500.0,36.8502,36.8642,36.7873,36.7943,78500.0
2010-04-14 14:05:00,52.65,52.72,52.64,52.7,36700.0,36.8012,36.8502,36.7943,36.8362,36700.0
2010-04-14 14:10:00,52.69,52.71,52.63,52.63,24900.0,36.8292,36.8432,36.7873,36.7873,24900.0
2010-04-14 14:15:00,52.62,52.63,52.6,52.61,29100.0,36.7803,36.7873,36.7663,36.7733,29100.0
2010-04-14 14:20:00,52.62,52.66,52.62,52.66,34400.0,36.7803,36.8082,36.7803,36.8082,34400.0
2010-04-14 14:25:00,52.67,52.69,52.61,52.69,63800.0,36.8152,36.8292,36.7733,36.8292,63800.0
2010-04-14 14:30:00,52.69,52.76,52.69,52.72,21500.0,36.8292,36.8781,36.8292,36.8502,21500.0
2010-04-14 14:35:00,52.71,52.76,52.71,52.72,22300.0,36.8432,36.8781,36.8432,36.8502,22300.0
2010-04-14 14:40:00,52.72,52.72,52.68,52.69,9700.0,36.8502,36.8502,36.8222,36.8292,9700.0
2010-04-14 14:45:00,52.69,52.73,52.69,52.73,11400.0,36.8292,36.8572,36.8292,36.8572,11400.0
2010-04-14 14:50:00,52.73,52.79,52.73,52.78,21600.0,36.8572,36.8991,36.8572,36.8921,21600.0
2010-04-14 14:55:00,52.79,52.82,52.77,52.8,21900.0,36.8991,36.9201,36.8851,36.9061,21900.0
2010-04-14 15:00:00,52.8,52.81,52.73,52.76,40600.0,36.9061,36.9131,36.8572,36.8781,40600.0
2010-04-14 15:05:00,52.76,52.83,52.76,52.83,37100.0,36.8781,36.9271,36.8781,36.9271,37100.0
2010-04-14 15:10:00,52.82,52.85,52.82,52.85,26600.0,36.9201,36.941,36.9201,36.941,26600.0
2010-04-14 15:15:00,52.85,52.87,52.84,52.86,46200.0,36.941,36.955,36.9341,36.948,46200.0
2010-04-14 15:20:00,52.86,52.87,52.78,52.81,54400.0,36.948,36.955,36.8921,36.9131,54400.0
2010-04-14 15:25:00,52.82,52.87,52.78,52.86,39900.0,36.9201,36.955,36.8921,36.948,39900.0
2010-04-14 15:30:00,52.85,52.86,52.8,52.8,88900.0,36.941,36.948,36.9061,36.9061,88900.0
2010-04-14 15:35:00,52.8,52.84,52.8,52.82,60700.0,36.9061,36.9341,36.9061,36.9201,60700.0
2010-04-14 15:40:00,52.82,52.85,52.8,52.83,73700.0,36.9201,36.941,36.9061,36.9271,73700.0
2010-04-14 15:45:00,52.84,52.88,52.84,52.88,58200.0,36.9341,36.962,36.9341,36.962,58200.0
2010-04-14 15:50:00,52.87,52.89,52.86,52.86,135300.0,36.955,36.969,36.948,36.948,135300.0
2010-04-14 15:55:00,52.86,52.9,52.86,52.9,172100.0,36.948,36.976,36.948,36.976,172100.0
2010-04-15 09:30:00,52.86,52.88,52.67,52.74,75200.0,36.948,36.962,36.8152,36.8642,75200.0
2010-04-15 09:35:00,52.73,52.73,52.64,52.71,61300.0,36.8572,36.8572,36.7943,36.8432,61300.0
2010-04-15 09:40:00,52.71,52.75,52.57,52.58,53500.0,36.8432,36.8711,36.7453,36.7523,53500.0
2010-04-15 09:45:00,52.58,52.63,52.54,52.62,28100.0,36.7523,36.7873,36.7244,36.7803,28100.0
2010-04-15 09:50:00,52.62,52.63,52.58,52.59,26500.0,36.7803,36.7873,36.7523,36.7593,26500.0
2010-04-15 09:55:00,52.59,52.68,52.58,52.67,29000.0,36.7593,36.8222,36.7523,36.8152,29000.0
2010-04-15 10:00:00,52.68,52.68,52.54,52.55,43000.0,36.8222,36.8222,36.7244,36.7314,43000.0
2010-04-15 10:05:00,52.54,52.55,52.47,52.47,47200.0,36.7244,36.7314,36.6754,36.6754,47200.0
2010-04-15 10:10:00,52.47,52.51,52.47,52.51,28000.0,36.6754,36.7034,36.6754,36.7034,28000.0
2010-04-15 10:15:00,52.52,52.58,52.51,52.57,28700.0,36.7104,36.7523,36.7034,36.7453,28700.0
2010-04-15 10:20:00,52.57,52.58,52.47,52.47,37900.0,36.7453,36.7523,36.6754,36.6754,37900.0
2010-04-15 10:25:00,52.47,52.47,52.38,52.38,44300.0,36.6754,36.6754,36.6125,36.6125,44300.0
2010-04-15 10:30:00,52.38,52.39,52.35,52.35,41500.0,36.6125,36.6195,36.5916,36.5916,41500.0
2010-04-15 10:35:00,52.35,52.44,52.35,52.35,58600.0,36.5916,36.6545,36.5916,36.5916,58600.0
2010-04-15 10:40:00,52.35,52.37,52.32,52.36,49300.0,36.5916,36.6055,36.5706,36.5985,49300.0
2010-04-15 10:45:00,52.36,52.44,52.35,52.41,47700.0,36.5985,36.6545,36.5916,36.6335,47700.0
2010-04-15 10:50:00,52.42,52.46,52.41,52.44,19900.0,36.6405,36.6684,36.6335,36.6545,19900.0
2010-04-15 10:55:00,52.45,52.47,52.43,52.46,27500.0,36.6615,36.6754,36.6475,36.6684,27500.0
2010-04-15 11:00:00,52.46,52.52,52.45,52.5,38100.0,36.6684,36.7104,36.6615,36.6964,38100.0
2010-04-15 11:05:00,52.5,52.51,52.49,52.49,16600.0,36.6964,36.7034,36.6894,36.6894,16600.0
2010-04-15 11:10:00,52.49,52.5,52.48,52.49,34000.0,36.6894,36.6964,36.6824,36.6894,34000.0
2010-04-15 11:15:00,52.49,52.53,52.49,52.49,25200.0,36.6894,36.7174,36.6894,36.6894,25200.0
2010-04-15 11:20:00,52.5,52.56,52.49,52.56,37400.0,36.6964,36.7383,36.6894,36.7383,37400.0
2010-04-15 11:25:00,52.56,52.57,52.49,52.52,36300.0,36.7383,36.7453,36.6894,36.7104,36300.0
2010-04-15 11:30:00,52.52,52.57,52.49,52.56,22500.0,36.7104,36.7453,36.6894,36.7383,22500.0
2010-04-15 11:35:00,52.57,52.58,52.51,52.52,33700.0,36.7453,36.7523,36.7034,36.7104,33700.0
2010-04-15 11:40:00,52.51,52.55,52.51,52.51,31000.0,36.7034,36.7314,36.7034,36.7034,31000.0
2010-04-15 11:45:00,52.51,52.52,52.48,52.52,32300.0,36.7034,36.7104,36.6824,36.7104,32300.0
2010-04-15 11:50:00,52.51,52.54,52.5,52.52,24500.0,36.7034,36.7244,36.6964,36.7104,24500.0
2010-04-15 11:55:00,52.53,52.6,52.52,52.59,32200.0,36.7174,36.7663,36.7104,36.7593,32200.0
2010-04-15 12:00:00,52.6,52.6,52.51,52.53,26900.0,36.7663,36.7663,36.7034,36.7174,26900.0
2010-04-15 12:05:00,52.54,52.56,52.52,52.56,20300.0,36.7244,36.7383,36.7104,36.7383,20300.0
2010-04-15 12:10:00,52.56,52.57,52.53,52.55,29500.0,36.7383,36.7453,36.7174,36.7314,29500.0
2010-04-15 12:15:00,52.55,52.62,52.54,52.62,44600.0,36.7314,36.7803,36.7244,36.7803,44600.0
2010-04-15 12:20:00,52.62,52.66,52.62,52.65,28200.0,36.7803,36.8082,36.7803,36.8012,28200.0
2010-04-15 12:25:00,52.64,52.69,52.63,52.68,25600.0,36.7943,36.8292,36.7873,36.8222,25600.0
2010-04-15 12:30:00,52.69,52.69,52.64,52.66,30000.0,36.8292,36.8292,36.7943,36.8082,30000.0
2010-04-15 12:35:00,52.67,52.77,52.67,52.76,34400.0,36.8152,36.8851,36.8152,36.8781,34400.0
2010-04-15 12:40:00,52.77,52.8,52.76,52.79,18800.0,36.8851,36.9061,36.8781,36.8991,18800.0
2010-04-15 12:45:00,52.79,52.82,52.79,52.81,33600.0,36.8991,36.9201,36.8991,36.9131,33600.0
2010-04-15 12:50:00,52.8,52.81,52.76,52.79,64700.0,36.9061,36.9131,36.8781,36.8991,64700.0
2010-04-15 12:55:00,52.79,52.8,52.74,52.75,30600.0,36.8991,36.9061,36.8642,36.8711,30600.0
2010-04-15 13:00:00,52.77,52.78,52.71,52.71,48000.0,36.8851,36.8921,36.8432,36.8432,48000.0
2010-04-15 13:05:00,52.71,52.76,52.71,52.75,28400.0,36.8432,36.8781,36.8432,36.8711,28400.0
2010-04-15 13:10:00,52.76,52.77,52.71,52.71,28700.0,36.8781,36.8851,36.8432,36.8432,28700.0
2010-04-15 13:15:00,52.72,52.73,52.71,52.72,15700.0,36.8502,36.8572,36.8432,36.8502,15700.0
2010-04-15 13:20:00,52.72,52.74,52.71,52.74,10900.0,36.8502,36.8642,36.8432,36.8642,10900.0
2010-04-15 13:25:00,52.74,52.77,52.73,52.74,15700.0,36.8642,36.8851,36.8572,36.8642,15700.0
2010-04-15 13:30:00,52.75,52.76,52.73,52.76,20800.0,36.8711,36.8781,36.8572,36.8781,20800.0
2010-04-15 13:35:00,52.76,52.79,52.76,52.78,16500.0,36.8781,36.8991,36.8781,36.8921,16500.0
2010-04-15 13:40:00,52.77,52.81,52.77,52.81,23700.0,36.8851,36.9131,36.8851,36.9131,23700.0
2010-04-15 13:45:00,52.8,52.81,52.74,52.74,23900.0,36.9061,36.9131,36.8642,36.8642,23900.0
2010-04-15 13:50:00,52.74,52.76,52.73,52.76,21500.0,36.8642,36.8781,36.8572,36.8781,21500.0
2010-04-15 13:55:00,52.76,52.77,52.75,52.76,24400.0,36.8781,36.8851,36.8711,36.8781,24400.0
2010-04-15 14:00:00,52.76,52.78,52.75,52.78,21500.0,36.8781,36.8921,36.8711,36.8921,21500.0
2010-04-15 14:05:00,52.77,52.82,52.77,52.81,50700.0,36.8851,36.9201,36.8851,36.9131,50700.0
2010-04-15 14:10:00,52.81,52.85,52.81,52.84,42400.0,36.9131,36.941,36.9131,36.9341,42400.0
2010-04-15 14:15:00,52.84,52.9,52.82,52.9,57700.0,36.9341,36.976,36.9201,36.976,57700.0
2010-04-15 14:20:00,52.9,52.91,52.89,52.91,32500.0,36.976,36.983,36.969,36.983,32500.0
2010-04-15 14:25:00,52.91,52.92,52.88,52.88,29600.0,36.983,36.99,36.962,36.962,29600.0
2010-04-15 14:30:00,52.88,52.89,52.88,52.88,17800.0,36.962,36.969,36.962,36.962,17800.0
2010-04-15 14:35:00,52.89,52.89,52.84,52.86,34500.0,36.969,36.969,36.9341,36.948,34500.0
2010-04-15 14:40:00,52.85,52.86,52.85,52.86,34100.0,36.941,36.948,36.941,36.948,34100.0
2010-04-15 14:45:00,52.86,52.92,52.86,52.91,59800.0,36.948,36.99,36.948,36.983,59800.0
2010-04-15 14:50:00,52.92,52.95,52.91,52.94,30200.0,36.99,37.0109,36.983,37.004,30200.0
2010-04-15 14:55:00,52.95,52.97,52.94,52.96,48400.0,37.0109,37.0249,37.004,37.0179,48400.0
2010-04-15 15:00:00,52.97,52.97,52.89,52.92,54500.0,37.0249,37.0249,36.969,36.99,54500.0
2010-04-15 15:05:00,52.91,52.94,52.91,52.93,33500.0,36.983,37.004,36.983,36.997,33500.0
2010-04-15 15:10:00,52.94,52.95,52.92,52.92,45900.0,37.004,37.0109,36.99,36.99,45900.0
2010-04-15 15:15:00,52.92,52.93,52.9,52.9,47200.0,36.99,36.997,36.976,36.976,47200.0
2010-04-15 15:20:00,52.9,52.92,52.89,52.89,35900.0,36.976,36.99,36.969,36.969,35900.0
2010-04-15 15:25:00,52.89,52.91,52.87,52.9,67400.0,36.969,36.983,36.955,36.976,67400.0
2010-04-15 15:30:00,52.9,52.92,52.9,52.92,107400.0,36.976,36.99,36.976,36.99,107400.0
2010-04-15 15:35:00,52.92,52.93,52.84,52.84,56100.0,36.99,36.997,36.9341,36.9341,56100.0
2010-04-15 15:40:00,52.84,52.93,52.84,52.9,103900.0,36.9341,36.997,36.9341,36.976,103900.0
2010-04-15 15:45:00,52.9,52.92,52.83,52.91,149700.0,36.976,36.99,36.9271,36.983,149700.0
2010-04-15 15:50:00,52.92,52.92,52.89,52.89,115500.0,36.99,36.99,36.969,36.969,115500.0
2010-04-15 15:55:00,52.9,52.92,52.85,52.92,269600.0,36.976,36.99,36.941,36.99,269600.0
2010-04-16 09:30:00,52.86,52.99,52.65,52.82,380100.0,36.948,37.0389,36.8012,36.9201,380100.0
2010-04-16 09:35:00,52.83,53.12,52.83,53.09,85500.0,36.9271,37.1298,36.9271,37.1088,85500.0
2010-04-16 09:40:00,53.1,53.1,52.91,53.02,41200.0,37.1158,37.1158,36.983,37.0599,41200.0
2010-04-16 09:45:00,53.02,53.04,52.9,52.9,62200.0,37.0599,37.0739,36.976,36.976,62200.0
2010-04-16 09:50:00,52.9,53.04,52.78,52.78,62000.0,36.976,37.0739,36.8921,36.8921,62000.0
2010-04-16 09:55:00,52.76,52.89,52.75,52.84,43000.0,36.8781,36.969,36.8711,36.9341,43000.0
2010-04-16 10:00:00,52.84,52.99,52.81,52.99,50900.0,36.9341,37.0389,36.9131,37.0389,50900.0
2010-04-16 10:05:00,53.0,53.1,52.99,53.0,120600.0,37.0459,37.1158,37.0389,37.0459,120600.0
2010-04-16 10:10:00,53.01,53.09,52.97,53.01,32300.0,37.0529,37.1088,37.0249,37.0529,32300.0
2010-04-16 10:15:00,53.01,53.1,53.0,53.1,37100.0,37.0529,37.1158,37.0459,37.1158,37100.0
2010-04-16 10:20:00,53.1,53.16,53.06,53.1,72300.0,37.1158,37.1577,37.0878,37.1158,72300.0
2010-04-16 10:25:00,53.1,53.15,53.1,53.13,22800.0,37.1158,37.1507,37.1158,37.1368,22800.0
2010-04-16 10:30:00,53.13,53.21,53.13,53.17,86000.0,37.1368,37.1927,37.1368,37.1647,86000.0
2010-04-16 10:35:00,53.18,53.18,52.84,52.85,130700.0,37.1717,37.1717,36.9341,36.941,130700.0
2010-04-16 10:40:00,52.86,53.14,52.85,53.0,87400.0,36.948,37.1437,36.941,37.0459,87400.0
2010-04-16 10:45:00,53.0,53.07,52.86,52.88,30700.0,37.0459,37.0948,36.948,36.962,30700.0
2010-04-16 10:50:00,52.88,53.02,52.77,52.87,68500.0,36.962,37.0599,36.8851,36.955,68500.0
2010-04-16 10:55:00,52.87,52.93,52.8,52.89,74000.0,36.955,36.997,36.9061,36.969,74000.0
2010-04-16 11:00:00,52.88,52.9,52.76,52.84,63000.0,36.962,36.976,36.8781,36.9341,63000.0
2010-04-16 11:05:00,52.83,52.85,52.73,52.81,49800.0,36.9271,36.941,36.8572,36.9131,49800.0
2010-04-16 11:10:00,52.8,52.82,52.55,52.55,63800.0,36.9061,36.9201,36.7314,36.7314,63800.0
2010-04-16 11:15:00,52.57,52.58,52.1,52.15,198900.0,36.7453,36.7523,36.4168,36.4518,198900.0
2010-04-16 11:20:00,52.15,52.51,52.15,52.48,68200.0,36.4518,36.7034,36.4518,36.6824,68200.0
2010-04-16 11:25:00,52.46,52.53,52.35,52.38,50000.0,36.6684,36.7174,36.5916,36.6125,50000.0
2010-04-16 11:30:00,52.38,52.38,52.17,52.2,55900.0,36.6125,36.6125,36.4657,36.4867,55900.0
2010-04-16 11:35:00,52.21,52.33,52.21,52.24,57200.0,36.4937,36.5776,36.4937,36.5147,57200.0
2010-04-16 11:40:00,52.24,52.3,52.18,52.19,26400.0,36.5147,36.5566,36.4727,36.4797,26400.0
2010-04-16 11:45:00,52.19,52.19,52.07,52.17,85800.0,36.4797,36.4797,36.3958,36.4657,85800.0
2010-04-16 11:50:00,52.17,52.26,52.05,52.24,98200.0,36.4657,36.5286,36.3819,36.5147,98200.0
2010-04-16 11:55:00,52.23,52.32,52.21,52.26,69300.0,36.5077,36.5706,36.4937,36.5286,69300.0
2010-04-16 12:00:00,52.27,52.27,52.07,52.13,55100.0,36.5356,36.5356,36.3958,36.4378,55100.0
2010-04-16 12:05:00,52.14,52.28,52.14,52.28,46000.0,36.4448,36.5426,36.4448,36.5426,46000.0
2010-04-16 12:10:00,52.28,52.34,52.28,52.33,30700.0,36.5426,36.5846,36.5426,36.5776,30700.0
2010-04-16 12:15:00,52.33,52.37,52.25,52.27,66900.0,36.5776,36.6055,36.5217,36.5356,66900.0
2010-04-16 12:20:00,52.27,52.35,52.25,52.35,31700.0,36.5356,36.5916,36.5217,36.5916,31700.0
2010-04-16 12:25:00,52.36,52.42,52.36,52.37,21800.0,36.5985,36.6405,36.5985,36.6055,21800.0
2010-04-16 12:30:00,52.37,52.4,52.27,52.29,49900.0,36.6055,36.6265,36.5356,36.5496,49900.0
2010-04-16 12:35:00,52.3,52.32,52.17,52.17,79200.0,36.5566,36.5706,36.4657,36.4657,79200.0
2010-04-16 12:40:00,52.17,52.27,52.16,52.27,36100.0,36.4657,36.5356,36.4587,36.5356,36100.0
2010-04-16 12:45:00,52.27,52.33,52.21,52.22,51700.0,36.5356,36.5776,36.4937,36.5007,51700.0
2010-04-16 12:50:00,52.23,52.32,52.2,52.26,29900.0,36.5077,36.5706,36.4867,36.5286,29900.0
2010-04-16 12:55:00,52.28,52.35,52.26,52.32,55700.0,36.5426,36.5916,36.5286,36.5706,55700.0
2010-04-16 13:00:00,52.33,52.4,52.28,52.29,58600.0,36.5776,36.6265,36.5426,36.5496,58600.0
2010-04-16 13:05:00,52.31,52.34,52.27,52.32,41800.0,36.5636,36.5846,36.5356,36.5706,41800.0
2010-04-16 13:10:00,52.33,52.41,52.28,52.36,59400.0,36.5776,36.6335,36.5426,36.5985,59400.0
2010-04-16 13:15:00,52.36,52.38,52.25,52.29,45800.0,36.5985,36.6125,36.5217,36.5496,45800.0
2010-04-16 13:20:00,52.28,52.3,52.18,52.19,91300.0,36.5426,36.5566,36.4727,36.4797,91300.0
2010-04-16 13:25:00,52.19,52.25,52.14,52.15,69700.0,36.4797,36.5217,36.4448,36.4518,69700.0
2010-04-16 13:30:00,52.16,52.18,52.11,52.13,39200.0,36.4587,36.4727,36.4238,36.4378,39200.0
2010-04-16 13:35:00,52.13,52.19,52.09,52.18,23100.0,36.4378,36.4797,36.4098,36.4727,23100.0
2010-04-16 13:40:00,52.19,52.23,52.13,52.16,33600.0,36.4797,36.5077,36.4378,36.4587,33600.0
2010-04-16 13:45:00,52.16,52.17,52.12,52.13,27300.0,36.4587,36.4657,36.4308,36.4378,27300.0
2010-04-16 13:50:00,52.13,52.19,52.13,52.16,22600.0,36.4378,36.4797,36.4378,36.4587,22600.0
2010-04-16 13:55:00,52.16,52.17,52.14,52.16,17400.0,36.4587,36.4657,36.4448,36.4587,17400.0
2010-04-16 14:00:00,52.16,52.26,52.15,52.22,46100.0,36.4587,36.5286,36.4518,36.5007,46100.0
2010-04-16 14:05:00,52.22,52.41,52.2,52.41,187300.0,36.5007,36.6335,36.4867,36.6335,187300.0
2010-04-16 14:10:00,52.41,52.43,52.35,52.43,57200.0,36.6335,36.6475,36.5916,36.6475,57200.0
2010-04-16 14:15:00,52.43,52.56,52.42,52.46,105800.0,36.6475,36.7383,36.6405,36.6684,105800.0
2010-04-16 14:20:00,52.46,52.51,52.46,52.48,28200.0,36.6684,36.7034,36.6684,36.6824,28200.0
2010-04-16 14:25:00,52.49,52.52,52.43,52.51,35100.0,36.6894,36.7104,36.6475,36.7034,35100.0
2010-04-16 14:30:00,52.51,52.51,52.43,52.45,34300.0,36.7034,36.7034,36.6475,36.6615,34300.0
2010-04-16 14:35:00,52.46,52.46,52.38,52.4,29300.0,36.6684,36.6684,36.6125,36.6265,29300.0
2010-04-16 14:40:00,52.39,52.41,52.35,52.36,25800.0,36.6195,36.6335,36.5916,36.5985,25800.0
2010-04-16 14:45:00,52.33,52.34,52.24,52.26,39400.0,36.5776,36.5846,36.5147,36.5286,39400.0
2010-04-16 14:50:00,52.26,52.35,52.26,52.33,23300.0,36.5286,36.5916,36.5286,36.5776,23300.0
2010-04-16 14:55:00,52.33,52.34,52.2,52.2,38600.0,36.5776,36.5846,36.4867,36.4867,38600.0
2010-04-16 15:00:00,52.19,52.25,52.15,52.22,53600.0,36.4797,36.5217,36.4518,36.5007,53600.0
2010-04-16 15:05:00,52.21,52.24,52.15,52.18,85200.0,36.4937,36.5147,36.4518,36.4727,85200.0
2010-04-16 15:10:00,52.18,52.2,52.14,52.14,55100.0,36.4727,36.4867,36.4448,36.4448,55100.0
2010-04-16 15:15:00,52.15,52.15,52.08,52.1,90600.0,36.4518,36.4518,36.4028,36.4168,90600.0
2010-04-16 15:20:00,52.1,52.17,52.07,52.17,91000.0,36.4168,36.4657,36.3958,36.4657,91000.0
2010-04-16 15:25:00,52.16,52.21,52.14,52.2,39400.0,36.4587,36.4937,36.4448,36.4867,39400.0
2010-04-16 15:30:00,52.21,52.22,52.17,52.19,59400.0,36.4937,36.5007,36.4657,36.4797,59400.0
2010-04-16 15:35:00,52.19,52.24,52.17,52.24,42400.0,36.4797,36.5147,36.4657,36.5147,42400.0
2010-04-16 15:40:00,52.24,52.25,52.19,52.23,57900.0,36.5147,36.5217,36.4797,36.5077,57900.0
2010-04-16 15:45:00,52.24,52.37,52.23,52.24,170900.0,36.5147,36.6055,36.5077,36.5147,170900.0
2010-04-16 15:50:00,52.24,52.28,52.24,52.24,148200.0,36.5147,36.5426,36.5147,36.5147,148200.0
2010-04-16 15:55:00,52.23,52.24,52.1,52.15,438400.0,36.5077,36.5147,36.4168,36.4518,438400.0
2010-04-19 09:30:00,52.04,52.17,51.94,52.17,125000.0,36.3749,36.4657,36.305,36.4657,125000.0
2010-04-19 09:35:00,52.17,52.59,52.17,52.37,142900.0,36.4657,36.7593,36.4657,36.6055,142900.0
2010-04-19 09:40:00,52.33,52.61,52.26,52.46,113000.0,36.5776,36.7733,36.5286,36.6684,113000.0
2010-04-19 09:45:00,52.46,52.46,52.3,52.33,58400.0,36.6684,36.6684,36.5566,36.5776,58400.0
2010-04-19 09:50:00,52.33,52.4,52.32,52.39,60000.0,36.5776,36.6265,36.5706,36.6195,60000.0
2010-04-19 09:55:00,52.39,52.59,52.37,52.54,104200.0,36.6195,36.7593,36.6055,36.7244,104200.0
2010-04-19 10:00:00,52.54,52.76,52.54,52.69,84700.0,36.7244,36.8781,36.7244,36.8292,84700.0
2010-04-19 10:05:00,52.69,52.74,52.62,52.67,57700.0,36.8292,36.8642,36.7803,36.8152,57700.0
2010-04-19 10:10:00,52.66,52.66,52.52,52.57,36600.0,36.8082,36.8082,36.7104,36.7453,36600.0
2010-04-19 10:15:00,52.57,52.61,52.48,52.48,30200.0,36.7453,36.7733,36.6824,36.6824,30200.0
2010-04-19 10:20:00,52.48,52.49,52.45,52.46,27900.0,36.6824,36.6894,36.6615,36.6684,27900.0
2010-04-19 10:25:00,52.46,52.47,52.38,52.4,51300.0,36.6684,36.6754,36.6125,36.6265,51300.0
2010-04-19 10:30:00,52.39,52.4,52.34,52.34,46700.0,36.6195,36.6265,36.5846,36.5846,46700.0
2010-04-19 10:35:00,52.34,52.37,52.23,52.37,42600.0,36.5846,36.6055,36.5077,36.6055,42600.0
2010-04-19 10:40:00,52.38,52.46,52.36,52.38,38500.0,36.6125,36.6684,36.5985,36.6125,38500.0
2010-04-19 10:45:00,52.39,52.44,52.38,52.41,17000.0,36.6195,36.6545,36.6125,36.6335,17000.0
2010-04-19 10:50:00,52.41,52.48,52.4,52.48,42300.0,36.6335,36.6824,36.6265,36.6824,42300.0
2010-04-19 10:55:00,52.48,52.48,52.44,52.45,29200.0,36.6824,36.6824,36.6545,36.6615,29200.0
2010-04-19 11:00:00,52.45,52.47,52.36,52.36,30500.0,36.6615,36.6754,36.5985,36.5985,30500.0
2010-04-19 11:05:00,52.37,52.46,52.37,52.41,23900.0,36.6055,36.6684,36.6055,36.6335,23900.0
2010-04-19 11:10:00,52.41,52.45,52.37,52.37,18500.0,36.6335,36.6615,36.6055,36.6055,18500.0
2010-04-19 11:15:00,52.37,52.42,52.34,52.41,32100.0,36.6055,36.6405,36.5846,36.6335,32100.0
2010-04-19 11:20:00,52.41,52.43,52.38,52.43,23000.0,36.6335,36.6475,36.6125,36.6475,23000.0
2010-04-19 11:25:00,52.44,52.44,52.35,52.4,30600.0,36.6545,36.6545,36.5916,36.6265,30600.0
2010-04-19 11:30:00,52.4,52.46,52.4,52.42,23900.0,36.6265,36.6684,36.6265,36.6405,23900.0
2010-04-19 11:35:00,52.42,52.42,52.25,52.26,35600.0,36.6405,36.6405,36.5217,36.5286,35600.0
2010-04-19 11:40:00,52.26,52.4,52.26,52.35,50400.0,36.5286,36.6265,36.5286,36.5916,50400.0
2010-04-19 11:45:00,52.35,52.36,52.26,52.29,26100.0,36.5916,36.5985,36.5286,36.5496,26100.0
2010-04-19 11:50:00,52.3,52.31,52.23,52.26,20300.0,36.5566,36.5636,36.5077,36.5286,20300.0
2010-04-19 11:55:00,52.27,52.33,52.26,52.33,27300.0,36.5356,36.5776,36.5286,36.5776,27300.0
2010-04-19 12:00:00,52.33,52.35,52.28,52.31,21000.0,36.5776,36.5916,36.5426,36.5636,21000.0
2010-04-19 12:05:00,52.3,52.39,52.28,52.29,29100.0,36.5566,36.6195,36.5426,36.5496,29100.0
2010-04-19 12:10:00,52.3,52.37,52.27,52.34,30900.0,36.5566,36.6055,36.5356,36.5846,30900.0
2010-04-19 12:15:00,52.34,52.46,52.34,52.46,32600.0,36.5846,36.6684,36.5846,36.6684,32600.0
2010-04-19 12:20:00,52.46,52.5,52.41,52.44,38000.0,36.6684,36.6964,36.6335,36.6545,38000.0
2010-04-19 12:25:00,52.43,52.5,52.43,52.47,27600.0,36.6475,36.6964,36.6475,36.6754,27600.0
2010-04-19 12:30:00,52.47,52.49,52.44,52.46,24300.0,36.6754,36.6894,36.6545,36.6684,24300.0
2010-04-19 12:35:00,52.45,52.56,52.45,52.53,43800.0,36.6615,36.7383,36.6615,36.7174,43800.0
2010-04-19 12:40:00,52.53,52.66,52.53,52.66,40800.0,36.7174,36.8082,36.7174,36.8082,40800.0
2010-04-19 12:45:00,52.65,52.74,52.64,52.7,40000.0,36.8012,36.8642,36.7943,36.8362,40000.0
2010-04-19 12:50:00,52.71,52.76,52.69,52.75,52100.0,36.8432,36.8781,36.8292,36.8711,52100.0
2010-04-19 12:55:00,52.74,52.8,52.73,52.78,28500.0,36.8642,36.9061,36.8572,36.8921,28500.0
2010-04-19 13:00:00,52.78,52.8,52.73,52.79,68700.0,36.8921,36.9061,36.8572,36.8991,68700.0
2010-04-19 13:05:00,52.79,52.82,52.77,52.8,31800.0,36.8991,36.9201,36.8851,36.9061,31800.0
2010-04-19 13:10:00,52.8,52.9,52.79,52.87,43600.0,36.9061,36.976,36.8991,36.955,43600.0
2010-04-19 13:15:00,52.87,52.89,52.82,52.87,37600.0,36.955,36.969,36.9201,36.955,37600.0
2010-04-19 13:20:00,52.87,52.94,52.85,52.93,36500.0,36.955,37.004,36.941,36.997,36500.0
2010-04-19 13:25:00,52.93,52.99,52.9,52.92,59900.0,36.997,37.0389,36.976,36.99,59900.0
2010-04-19 13:30:00,52.92,52.97,52.92,52.93,48300.0,36.99,37.0249,36.99,36.997,48300.0
2010-04-19 13:35:00,52.94,52.94,52.8,52.84,58700.0,37.004,37.004,36.9061,36.9341,58700.0
2010-04-19 13:40:00,52.84,52.86,52.84,52.85,17300.0,36.9341,36.948,36.9341,36.941,17300.0
2010-04-19 13:45:00,52.84,52.86,52.8,52.81,56800.0,36.9341,36.948,36.9061,36.9131,56800.0
2010-04-19 13:50:00,52.81,52.84,52.78,52.79,75600.0,36.9131,36.9341,36.8921,36.8991,75600.0
2010-04-19 13:55:00,52.78,52.78,52.69,52.71,48100.0,36.8921,36.8921,36.8292,36.8432,48100.0
2010-04-19 14:00:00,52.71,52.72,52.63,52.66,41300.0,36.8432,36.8502,36.7873,36.8082,41300.0
2010-04-19 14:05:00,52.66,52.76,52.66,52.72,37800.0,36.8082,36.8781,36.8082,36.8502,37800.0
2010-04-19 14:10:00,52.71,52.78,52.71,52.76,50200.0,36.8432,36.8921,36.8432,36.8781,50200.0
2010-04-19 14:15:00,52.76,52.87,52.76,52.84,38300.0,36.8781,36.955,36.8781,36.9341,38300.0
2010-04-19 14:20:00,52.84,52.94,52.83,52.94,42700.0,36.9341,37.004,36.9271,37.004,42700.0
2010-04-19 14:25:00,52.94,53.0,52.93,52.99,54800.0,37.004,37.0459,36.997,37.0389,54800.0
2010-04-19 14:30:00,52.99,53.05,52.92,53.05,66100.0,37.0389,37.0808,36.99,37.0808,66100.0
2010-04-19 14:35:00,53.04,53.1,53.02,53.1,59200.0,37.0739,37.1158,37.0599,37.1158,59200.0
2010-04-19 14:40:00,53.1,53.1,53.05,53.09,60300.0,37.1158,37.1158,37.0808,37.1088,60300.0
2010-04-19 14:45:00,53.1,53.1,53.01,53.05,49200.0,37.1158,37.1158,37.0529,37.0808,49200.0
2010-04-19 14:50:00,53.05,53.05,53.03,53.04,19700.0,37.0808,37.0808,37.0669,37.0739,19700.0
2010-04-19 14:55:00,53.03,53.13,52.99,53.11,56500.0,37.0669,37.1368,37.0389,37.1228,56500.0
2010-04-19 15:00:00,53.11,53.15,53.09,53.1,84400.0,37.1228,37.1507,37.1088,37.1158,84400.0
2010-04-19 15:05:00,53.1,53.12,53.05,53.06,50500.0,37.1158,37.1298,37.0808,37.0878,50500.0
2010-04-19 15:10:00,53.05,53.09,53.02,53.02,47600.0,37.0808,37.1088,37.0599,37.0599,47600.0
2010-04-19 15:15:00,53.03,53.09,53.01,53.02,51400.0,37.0669,37.1088,37.0529,37.0599,51400.0
2010-04-19 15:20:00,53.03,53.13,53.01,53.1,80200.0,37.0669,37.1368,37.0529,37.1158,80200.0
2010-04-19 15:25:00,53.08,53.15,53.05,53.1,53900.0,37.1018,37.1507,37.0808,37.1158,53900.0
2010-04-19 15:30:00,53.09,53.13,53.06,53.07,66600.0,37.1088,37.1368,37.0878,37.0948,66600.0
2010-04-19 15:35:00,53.06,53.09,53.03,53.09,70600.0,37.0878,37.1088,37.0669,37.1088,70600.0
2010-04-19 15:40:00,53.09,53.1,53.06,53.1,80000.0,37.1088,37.1158,37.0878,37.1158,80000.0
2010-04-19 15:45:00,53.1,53.13,53.08,53.13,178500.0,37.1158,37.1368,37.1018,37.1368,178500.0
2010-04-19 15:50:00,53.13,53.15,53.12,53.15,122400.0,37.1368,37.1507,37.1298,37.1507,122400.0
2010-04-19 15:55:00,53.14,53.19,53.14,53.19,258800.0,37.1437,37.1787,37.1437,37.1787,258800.0
2010-04-20 09:30:00,53.4,53.47,53.01,53.01,114400.0,37.3255,37.3744,37.0529,37.0529,114400.0
2010-04-20 09:35:00,53.01,53.02,52.8,52.94,66200.0,37.0529,37.0599,36.9061,37.004,66200.0
2010-04-20 09:40:00,52.94,52.95,52.79,52.82,60200.0,37.004,37.0109,36.8991,36.9201,60200.0
2010-04-20 09:45:00,52.83,53.02,52.82,53.01,140600.0,36.9271,37.0599,36.9201,37.0529,140600.0
2010-04-20 09:50:00,53.01,53.14,52.98,53.03,58500.0,37.0529,37.1437,37.0319,37.0669,58500.0
2010-04-20 09:55:00,53.04,53.29,53.04,53.27,88800.0,37.0739,37.2486,37.0739,37.2346,88800.0
2010-04-20 10:00:00,53.28,53.32,53.2,53.21,73500.0,37.2416,37.2696,37.1857,37.1927,73500.0
2010-04-20 10:05:00,53.22,53.23,53.13,53.13,53500.0,37.1997,37.2067,37.1368,37.1368,53500.0
2010-04-20 10:10:00,53.13,53.18,53.09,53.1,52000.0,37.1368,37.1717,37.1088,37.1158,52000.0
2010-04-20 10:15:00,53.1,53.13,53.06,53.09,45500.0,37.1158,37.1368,37.0878,37.1088,45500.0
2010-04-20 10:20:00,53.09,53.11,53.03,53.07,49400.0,37.1088,37.1228,37.0669,37.0948,49400.0
2010-04-20 10:25:00,53.08,53.08,52.99,53.08,41700.0,37.1018,37.1018,37.0389,37.1018,41700.0
2010-04-20 10:30:00,53.09,53.1,52.99,52.99,46500.0,37.1088,37.1158,37.0389,37.0389,46500.0
2010-04-20 10:35:00,52.98,53.05,52.95,53.05,30600.0,37.0319,37.0808,37.0109,37.0808,30600.0
2010-04-20 10:40:00,53.05,53.07,52.99,53.01,36400.0,37.0808,37.0948,37.0389,37.0529,36400.0
2010-04-20 10:45:00,53.0,53.04,52.99,53.0,26300.0,37.0459,37.0739,37.0389,37.0459,26300.0
2010-04-20 10:50:00,53.01,53.09,52.98,53.09,33400.0,37.0529,37.1088,37.0319,37.1088,33400.0
2010-04-20 10:55:00,53.08,53.08,53.02,53.03,21300.0,37.1018,37.1018,37.0599,37.0669,21300.0
2010-04-20 11:00:00,53.03,53.07,53.02,53.03,36300.0,37.0669,37.0948,37.0599,37.0669,36300.0
2010-04-20 11:05:00,53.03,53.03,52.95,52.96,18500.0,37.0669,37.0669,37.0109,37.0179,18500.0
2010-04-20 11:10:00,52.95,52.96,52.92,52.94,31400.0,37.0109,37.0179,36.99,37.004,31400.0
2010-04-20 11:15:00,52.93,53.02,52.9,53.01,34900.0,36.997,37.0599,36.976,37.0529,34900.0
2010-04-20 11:20:00,53.02,53.02,52.99,53.0,19300.0,37.0599,37.0599,37.0389,37.0459,19300.0
2010-04-20 11:25:00,53.0,53.08,53.0,53.04,31500.0,37.0459,37.1018,37.0459,37.0739,31500.0
2010-04-20 11:30:00,53.04,53.13,53.04,53.07,36300.0,37.0739,37.1368,37.0739,37.0948,36300.0
2010-04-20 11:35:00,53.08,53.08,52.98,52.99,29100.0,37.1018,37.1018,37.0319,37.0389,29100.0
2010-04-20 11:40:00,52.99,53.02,52.96,53.02,24800.0,37.0389,37.0599,37.0179,37.0599,24800.0
2010-04-20 11:45:00,53.02,53.03,53.0,53.01,10300.0,37.0599,37.0669,37.0459,37.0529,10300.0
2010-04-20 11:50:00,53.01,53.06,52.97,53.06,19400.0,37.0529,37.0878,37.0249,37.0878,19400.0
2010-04-20 11:55:00,53.05,53.11,53.03,53.06,19100.0,37.0808,37.1228,37.0669,37.0878,19100.0
2010-04-20 12:00:00,53.06,53.1,53.02,53.07,42700.0,37.0878,37.1158,37.0599,37.0948,42700.0
2010-04-20 12:05:00,53.07,53.12,53.03,53.09,73400.0,37.0948,37.1298,37.0669,37.1088,73400.0
2010-04-20 12:10:00,53.09,53.13,53.03,53.03,25900.0,37.1088,37.1368,37.0669,37.0669,25900.0
2010-04-20 12:15:00,53.03,53.08,53.02,53.07,31000.0,37.0669,37.1018,37.0599,37.0948,31000.0
2010-04-20 12:20:00,53.08,53.14,53.08,53.14,21500.0,37.1018,37.1437,37.1018,37.1437,21500.0
2010-04-20 12:25:00,53.14,53.15,53.07,53.08,21600.0,37.1437,37.1507,37.0948,37.1018,21600.0
2010-04-20 12:30:00,53.08,53.08,53.05,53.08,24300.0,37.1018,37.1018,37.0808,37.1018,24300.0
2010-04-20 12:35:00,53.08,53.11,53.08,53.1,19400.0,37.1018,37.1228,37.1018,37.1158,19400.0
2010-04-20 12:40:00,53.1,53.1,53.06,53.08,15900.0,37.1158,37.1158,37.0878,37.1018,15900.0
2010-04-20 12:45:00,53.08,53.11,53.05,53.05,16200.0,37.1018,37.1228,37.0808,37.0808,16200.0
2010-04-20 12:50:00,53.05,53.06,53.03,53.03,14700.0,37.0808,37.0878,37.0669,37.0669,14700.0
2010-04-20 12:55:00,53.04,53.11,53.03,53.11,24000.0,37.0739,37.1228,37.0669,37.1228,24000.0
2010-04-20 13:00:00,53.11,53.14,53.11,53.11,19100.0,37.1228,37.1437,37.1228,37.1228,19100.0
2010-04-20 13:05:00,53.12,53.12,53.05,53.05,11900.0,37.1298,37.1298,37.0808,37.0808,11900.0
2010-04-20 13:10:00,53.04,53.08,53.03,53.08,25000.0,37.0739,37.1018,37.0669,37.1018,25000.0
2010-04-20 13:15:00,53.08,53.11,53.07,53.09,25200.0,37.1018,37.1228,37.0948,37.1088,25200.0
2010-04-20 13:20:00,53.09,53.12,53.08,53.1,28700.0,37.1088,37.1298,37.1018,37.1158,28700.0
2010-04-20 13:25:00,53.1,53.1,53.03,53.07,19500.0,37.1158,37.1158,37.0669,37.0948,19500.0
2010-04-20 13:30:00,53.06,53.07,53.04,53.05,16500.0,37.0878,37.0948,37.0739,37.0808,16500.0
2010-04-20 13:35:00,53.05,53.08,53.04,53.05,22600.0,37.0808,37.1018,37.0739,37.0808,22600.0
2010-04-20 13:40:00,53.05,53.06,53.02,53.02,27500.0,37.0808,37.0878,37.0599,37.0599,27500.0
2010-04-20 13:45:00,53.01,53.01,52.98,52.98,45600.0,37.0529,37.0529,37.0319,37.0319,45600.0
2010-04-20 13:50:00,52.98,53.01,52.97,53.01,27200.0,37.0319,37.0529,37.0249,37.0529,27200.0
2010-04-20 13:55:00,53.01,53.01,52.96,52.97,23100.0,37.0529,37.0529,37.0179,37.0249,23100.0
2010-04-20 14:00:00,52.97,53.0,52.97,52.98,33500.0,37.0249,37.0459,37.0249,37.0319,33500.0
2010-04-20 14:05:00,52.99,52.99,52.93,52.94,45900.0,37.0389,37.0389,36.997,37.004,45900.0
2010-04-20 14:10:00,52.95,52.98,52.94,52.95,27400.0,37.0109,37.0319,37.004,37.0109,27400.0
2010-04-20 14:15:00,52.95,53.0,52.94,52.99,31300.0,37.0109,37.0459,37.004,37.0389,31300.0
2010-04-20 14:20:00,52.99,52.99,52.96,52.97,48900.0,37.0389,37.0389,37.0179,37.0249,48900.0
2010-04-20 14:25:00,52.96,52.97,52.95,52.95,18000.0,37.0179,37.0249,37.0109,37.0109,18000.0
2010-04-20 14:30:00,52.95,52.98,52.95,52.97,29100.0,37.0109,37.0319,37.0109,37.0249,29100.0
2010-04-20 14:35:00,52.97,52.98,52.95,52.98,43600.0,37.0249,37.0319,37.0109,37.0319,43600.0
2010-04-20 14:40:00,52.98,52.98,52.94,52.95,33200.0,37.0319,37.0319,37.004,37.0109,33200.0
2010-04-20 14:45:00,52.94,52.96,52.93,52.95,29800.0,37.004,37.0179,36.997,37.0109,29800.0
2010-04-20 14:50:00,52.96,53.06,52.96,53.05,40000.0,37.0179,37.0878,37.0179,37.0808,40000.0
2010-04-20 14:55:00,53.04,53.06,53.0,53.03,36500.0,37.0739,37.0878,37.0459,37.0669,36500.0
2010-04-20 15:00:00,53.04,53.05,53.0,53.05,51300.0,37.0739,37.0808,37.0459,37.0808,51300.0
2010-04-20 15:05:00,53.05,53.06,53.01,53.04,58400.0,37.0808,37.0878,37.0529,37.0739,58400.0
2010-04-20 15:10:00,53.03,53.04,52.99,53.0,83200.0,37.0669,37.0739,37.0389,37.0459,83200.0
2010-04-20 15:15:00,53.0,53.03,52.99,53.0,49100.0,37.0459,37.0669,37.0389,37.0459,49100.0
2010-04-20 15:20:00,53.0,53.03,52.99,53.0,100000.0,37.0459,37.0669,37.0389,37.0459,100000.0
2010-04-20 15:25:00,53.0,53.03,53.0,53.02,64600.0,37.0459,37.0669,37.0459,37.0599,64600.0
2010-04-20 15:30:00,53.02,53.04,53.0,53.04,38600.0,37.0599,37.0739,37.0459,37.0739,38600.0
2010-04-20 15:35:00,53.04,53.09,53.0,53.08,79600.0,37.0739,37.1088,37.0459,37.1018,79600.0
2010-04-20 15:40:00,53.09,53.14,53.04,53.13,168800.0,37.1088,37.1437,37.0739,37.1368,168800.0
2010-04-20 15:45:00,53.12,53.13,53.05,53.13,104300.0,37.1298,37.1368,37.0808,37.1368,104300.0
2010-04-20 15:50:00,53.13,53.15,53.1,53.12,113400.0,37.1368,37.1507,37.1158,37.1298,113400.0
2010-04-20 15:55:00,53.11,53.17,53.1,53.17,241800.0,37.1228,37.1647,37.1158,37.1647,241800.0
2010-04-21 09:30:00,52.99,53.08,52.87,53.06,105800.0,37.0389,37.1018,36.955,37.0878,105800.0
2010-04-21 09:35:00,53.07,53.12,52.86,52.86,51600.0,37.0948,37.1298,36.948,36.948,51600.0
2010-04-21 09:40:00,52.87,52.9,52.69,52.7,69700.0,36.955,36.976,36.8292,36.8362,69700.0
2010-04-21 09:45:00,52.7,52.75,52.69,52.71,62700.0,36.8362,36.8711,36.8292,36.8432,62700.0
2010-04-21 09:50:00,52.71,52.77,52.67,52.76,58700.0,36.8432,36.8851,36.8152,36.8781,58700.0
2010-04-21 09:55:00,52.76,52.76,52.62,52.62,44700.0,36.8781,36.8781,36.7803,36.7803,44700.0
2010-04-21 10:00:00,52.62,52.72,52.52,52.57,112000.0,36.7803,36.8502,36.7104,36.7453,112000.0
2010-04-21 10:05:00,52.57,52.71,52.57,52.67,42700.0,36.7453,36.8432,36.7453,36.8152,42700.0
2010-04-21 10:10:00,52.68,52.74,52.65,52.68,33800.0,36.8222,36.8642,36.8012,36.8222,33800.0
2010-04-21 10:15:00,52.68,52.69,52.64,52.64,36400.0,36.8222,36.8292,36.7943,36.7943,36400.0
2010-04-21 10:20:00,52.65,52.7,52.63,52.67,33700.0,36.8012,36.8362,36.7873,36.8152,33700.0
2010-04-21 10:25:00,52.68,52.68,52.62,52.65,41700.0,36.8222,36.8222,36.7803,36.8012,41700.0
2010-04-21 10:30:00,52.64,52.77,52.6,52.76,46800.0,36.7943,36.8851,36.7663,36.8781,46800.0
2010-04-21 10:35:00,52.77,52.84,52.76,52.78,44400.0,36.8851,36.9341,36.8781,36.8921,44400.0
2010-04-21 10:40:00,52.79,52.86,52.75,52.78,32500.0,36.8991,36.948,36.8711,36.8921,32500.0
2010-04-21 10:45:00,52.79,52.8,52.75,52.75,29600.0,36.8991,36.9061,36.8711,36.8711,29600.0
2010-04-21 10:50:00,52.76,52.83,52.75,52.78,25800.0,36.8781,36.9271,36.8711,36.8921,25800.0
2010-04-21 10:55:00,52.79,52.8,52.75,52.76,44000.0,36.8991,36.9061,36.8711,36.8781,44000.0
2010-04-21 11:00:00,52.76,52.81,52.71,52.74,40900.0,36.8781,36.9131,36.8432,36.8642,40900.0
2010-04-21 11:05:00,52.73,52.77,52.71,52.76,30200.0,36.8572,36.8851,36.8432,36.8781,30200.0
2010-04-21 11:10:00,52.77,52.79,52.73,52.79,33200.0,36.8851,36.8991,36.8572,36.8991,33200.0
2010-04-21 11:15:00,52.79,52.79,52.69,52.75,28400.0,36.8991,36.8991,36.8292,36.8711,28400.0
2010-04-21 11:20:00,52.75,52.78,52.68,52.68,23300.0,36.8711,36.8921,36.8222,36.8222,23300.0
2010-04-21 11:25:00,52.67,52.75,52.64,52.75,41800.0,36.8152,36.8711,36.7943,36.8711,41800.0
2010-04-21 11:30:00,52.74,52.77,52.7,52.77,47900.0,36.8642,36.8851,36.8362,36.8851,47900.0
2010-04-21 11:35:00,52.77,52.8,52.69,52.75,82800.0,36.8851,36.9061,36.8292,36.8711,82800.0
2010-04-21 11:40:00,52.76,52.77,52.72,52.73,24900.0,36.8781,36.8851,36.8502,36.8572,24900.0
2010-04-21 11:45:00,52.73,52.74,52.71,52.74,22700.0,36.8572,36.8642,36.8432,36.8642,22700.0
2010-04-21 11:50:00,52.74,52.8,52.72,52.78,34300.0,36.8642,36.9061,36.8502,36.8921,34300.0
2010-04-21 11:55:00,52.77,52.85,52.76,52.81,31200.0,36.8851,36.941,36.8781,36.9131,31200.0
2010-04-21 12:00:00,52.82,52.84,52.81,52.84,48600.0,36.9201,36.9341,36.9131,36.9341,48600.0
2010-04-21 12:05:00,52.85,52.86,52.81,52.85,26200.0,36.941,36.948,36.9131,36.941,26200.0
2010-04-21 12:10:00,52.86,52.9,52.81,52.88,33500.0,36.948,36.976,36.9131,36.962,33500.0
2010-04-21 12:15:00,52.88,52.89,52.84,52.84,20300.0,36.962,36.969,36.9341,36.9341,20300.0
2010-04-21 12:20:00,52.84,52.85,52.81,52.82,22200.0,36.9341,36.941,36.9131,36.9201,22200.0
2010-04-21 12:25:00,52.83,52.87,52.81,52.87,47600.0,36.9271,36.955,36.9131,36.955,47600.0
2010-04-21 12:30:00,52.87,52.92,52.86,52.91,44700.0,36.955,36.99,36.948,36.983,44700.0
2010-04-21 12:35:00,52.92,52.98,52.9,52.94,64900.0,36.99,37.0319,36.976,37.004,64900.0
2010-04-21 12:40:00,52.94,52.99,52.92,52.96,35600.0,37.004,37.0389,36.99,37.0179,35600.0
2010-04-21 12:45:00,52.96,52.96,52.89,52.9,22800.0,37.0179,37.0179,36.969,36.976,22800.0
2010-04-21 12:50:00,52.9,52.92,52.87,52.9,23000.0,36.976,36.99,36.955,36.976,23000.0
2010-04-21 12:55:00,52.89,52.91,52.86,52.86,18400.0,36.969,36.983,36.948,36.948,18400.0
2010-04-21 13:00:00,52.85,52.9,52.85,52.9,27500.0,36.941,36.976,36.941,36.976,27500.0
2010-04-21 13:05:00,52.9,52.95,52.88,52.88,25700.0,36.976,37.0109,36.962,36.962,25700.0
2010-04-21 13:10:00,52.88,52.91,52.85,52.9,32900.0,36.962,36.983,36.941,36.976,32900.0
2010-04-21 13:15:00,52.9,52.9,52.85,52.9,26900.0,36.976,36.976,36.941,36.976,26900.0
2010-04-21 13:20:00,52.89,52.94,52.89,52.91,26800.0,36.969,37.004,36.969,36.983,26800.0
2010-04-21 13:25:00,52.91,52.98,52.9,52.98,34900.0,36.983,37.0319,36.976,37.0319,34900.0
2010-04-21 13:30:00,52.98,53.0,52.96,52.98,43500.0,37.0319,37.0459,37.0179,37.0319,43500.0
2010-04-21 13:35:00,52.98,52.99,52.9,52.91,18900.0,37.0319,37.0389,36.976,36.983,18900.0
2010-04-21 13:40:00,52.9,52.91,52.85,52.86,18200.0,36.976,36.983,36.941,36.948,18200.0
2010-04-21 13:45:00,52.87,52.9,52.85,52.86,29800.0,36.955,36.976,36.941,36.948,29800.0
2010-04-21 13:50:00,52.86,52.88,52.83,52.84,24500.0,36.948,36.962,36.9271,36.9341,24500.0
2010-04-21 13:55:00,52.84,52.89,52.83,52.86,37100.0,36.9341,36.969,36.9271,36.948,37100.0
2010-04-21 14:00:00,52.85,52.86,52.82,52.82,23200.0,36.941,36.948,36.9201,36.9201,23200.0
2010-04-21 14:05:00,52.83,52.83,52.71,52.74,71000.0,36.9271,36.9271,36.8432,36.8642,71000.0
2010-04-21 14:10:00,52.75,52.77,52.74,52.76,20500.0,36.8711,36.8851,36.8642,36.8781,20500.0
2010-04-21 14:15:00,52.77,52.77,52.6,52.61,59100.0,36.8851,36.8851,36.7663,36.7733,59100.0
2010-04-21 14:20:00,52.62,52.66,52.55,52.55,61200.0,36.7803,36.8082,36.7314,36.7314,61200.0
2010-04-21 14:25:00,52.54,52.58,52.44,52.48,62700.0,36.7244,36.7523,36.6545,36.6824,62700.0
2010-04-21 14:30:00,52.48,52.52,52.44,52.47,34200.0,36.6824,36.7104,36.6545,36.6754,34200.0
2010-04-21 14:35:00,52.46,52.47,52.4,52.45,62600.0,36.6684,36.6754,36.6265,36.6615,62600.0
2010-04-21 14:40:00,52.45,52.52,52.44,52.52,21400.0,36.6615,36.7104,36.6545,36.7104,21400.0
2010-04-21 14:45:00,52.52,52.55,52.49,52.51,25900.0,36.7104,36.7314,36.6894,36.7034,25900.0
2010-04-21 14:50:00,52.52,52.55,52.47,52.5,27300.0,36.7104,36.7314,36.6754,36.6964,27300.0
2010-04-21 14:55:00,52.5,52.55,52.47,52.54,35900.0,36.6964,36.7314,36.6754,36.7244,35900.0
2010-04-21 15:00:00,52.54,52.6,52.53,52.56,39400.0,36.7244,36.7663,36.7174,36.7383,39400.0
2010-04-21 15:05:00,52.56,52.62,52.54,52.6,35100.0,36.7383,36.7803,36.7244,36.7663,35100.0
2010-04-21 15:10:00,52.6,52.66,52.59,52.6,89300.0,36.7663,36.8082,36.7593,36.7663,89300.0
2010-04-21 15:15:00,52.59,52.63,52.57,52.57,51100.0,36.7593,36.7873,36.7453,36.7453,51100.0
2010-04-21 15:20:00,52.57,52.62,52.54,52.59,81400.0,36.7453,36.7803,36.7244,36.7593,81400.0
2010-04-21 15:25:00,52.59,52.65,52.58,52.65,43800.0,36.7593,36.8012,36.7523,36.8012,43800.0
2010-04-21 15:30:00,52.65,52.76,52.64,52.71,102200.0,36.8012,36.8781,36.7943,36.8432,102200.0
2010-04-21 15:35:00,52.72,52.75,52.72,52.74,53900.0,36.8502,36.8711,36.8502,36.8642,53900.0
2010-04-21 15:40:00,52.74,52.81,52.71,52.81,99600.0,36.8642,36.9131,36.8432,36.9131,99600.0
2010-04-21 15:45:00,52.81,52.84,52.79,52.79,107100.0,36.9131,36.9341,36.8991,36.8991,107100.0
2010-04-21 15:50:00,52.79,52.83,52.78,52.82,83300.0,36.8991,36.9271,36.8921,36.9201,83300.0
2010-04-21 15:55:00,52.81,52.82,52.76,52.76,158700.0,36.9131,36.9201,36.8781,36.8781,158700.0
2010-04-22 09:30:00,52.44,52.5,52.18,52.48,88500.0,36.6545,36.6964,36.4727,36.6824,88500.0
2010-04-22 09:35:00,52.49,52.54,52.38,52.42,51600.0,36.6894,36.7244,36.6125,36.6405,51600.0
2010-04-22 09:40:00,52.42,52.51,52.32,52.47,50400.0,36.6405,36.7034,36.5706,36.6754,50400.0
2010-04-22 09:45:00,52.47,52.47,52.38,52.42,46600.0,36.6754,36.6754,36.6125,36.6405,46600.0
2010-04-22 09:50:00,52.41,52.42,52.33,52.38,49500.0,36.6335,36.6405,36.5776,36.6125,49500.0
2010-04-22 09:55:00,52.38,52.38,52.3,52.3,29500.0,36.6125,36.6125,36.5566,36.5566,29500.0
2010-04-22 10:00:00,52.32,52.41,52.3,52.32,89200.0,36.5706,36.6335,36.5566,36.5706,89200.0
2010-04-22 10:05:00,52.35,52.43,52.32,52.33,43000.0,36.5916,36.6475,36.5706,36.5776,43000.0
2010-04-22 10:10:00,52.33,52.39,52.3,52.33,34700.0,36.5776,36.6195,36.5566,36.5776,34700.0
2010-04-22 10:15:00,52.33,52.37,52.28,52.3,47600.0,36.5776,36.6055,36.5426,36.5566,47600.0
2010-04-22 10:20:00,52.31,52.36,52.27,52.34,33300.0,36.5636,36.5985,36.5356,36.5846,33300.0
2010-04-22 10:25:00,52.34,52.43,52.33,52.36,59700.0,36.5846,36.6475,36.5776,36.5985,59700.0
2010-04-22 10:30:00,52.36,52.45,52.32,52.39,81400.0,36.5985,36.6615,36.5706,36.6195,81400.0
2010-04-22 10:35:00,52.39,52.47,52.32,52.38,41000.0,36.6195,36.6754,36.5706,36.6125,41000.0
2010-04-22 10:40:00,52.38,52.51,52.37,52.5,43800.0,36.6125,36.7034,36.6055,36.6964,43800.0
2010-04-22 10:45:00,52.52,52.56,52.49,52.51,47800.0,36.7104,36.7383,36.6894,36.7034,47800.0
2010-04-22 10:50:00,52.51,52.55,52.45,52.54,30600.0,36.7034,36.7314,36.6615,36.7244,30600.0
2010-04-22 10:55:00,52.54,52.57,52.49,52.52,29500.0,36.7244,36.7453,36.6894,36.7104,29500.0
2010-04-22 11:00:00,52.5,52.55,52.47,52.53,19500.0,36.6964,36.7314,36.6754,36.7174,19500.0
2010-04-22 11:05:00,52.52,52.63,52.5,52.61,29400.0,36.7104,36.7873,36.6964,36.7733,29400.0
2010-04-22 11:10:00,52.61,52.63,52.6,52.63,22200.0,36.7733,36.7873,36.7663,36.7873,22200.0
2010-04-22 11:15:00,52.63,52.65,52.58,52.64,60600.0,36.7873,36.8012,36.7523,36.7943,60600.0
2010-04-22 11:20:00,52.63,52.64,52.57,52.6,32300.0,36.7873,36.7943,36.7453,36.7663,32300.0
2010-04-22 11:25:00,52.61,52.67,52.6,52.64,29400.0,36.7733,36.8152,36.7663,36.7943,29400.0
2010-04-22 11:30:00,52.65,52.65,52.56,52.61,45500.0,36.8012,36.8012,36.7383,36.7733,45500.0
2010-04-22 11:35:00,52.61,52.68,52.56,52.67,102500.0,36.7733,36.8222,36.7383,36.8152,102500.0
2010-04-22 11:40:00,52.68,52.71,52.65,52.67,35800.0,36.8222,36.8432,36.8012,36.8152,35800.0
2010-04-22 11:45:00,52.67,52.75,52.64,52.74,43000.0,36.8152,36.8711,36.7943,36.8642,43000.0
2010-04-22 11:50:00,52.73,52.77,52.71,52.73,30100.0,36.8572,36.8851,36.8432,36.8572,30100.0
2010-04-22 11:55:00,52.72,52.77,52.72,52.77,37900.0,36.8502,36.8851,36.8502,36.8851,37900.0
2010-04-22 12:00:00,52.77,52.79,52.73,52.79,45000.0,36.8851,36.8991,36.8572,36.8991,45000.0
2010-04-22 12:05:00,52.78,52.89,52.78,52.87,54100.0,36.8921,36.969,36.8921,36.955,54100.0
2010-04-22 12:10:00,52.86,52.93,52.86,52.93,22800.0,36.948,36.997,36.948,36.997,22800.0
2010-04-22 12:15:00,52.93,52.98,52.93,52.96,35600.0,36.997,37.0319,36.997,37.0179,35600.0
2010-04-22 12:20:00,52.96,52.97,52.94,52.94,57800.0,37.0179,37.0249,37.004,37.004,57800.0
2010-04-22 12:25:00,52.94,52.98,52.94,52.95,44000.0,37.004,37.0319,37.004,37.0109,44000.0
2010-04-22 12:30:00,52.94,53.01,52.94,53.01,30900.0,37.004,37.0529,37.004,37.0529,30900.0
2010-04-22 12:35:00,53.0,53.04,53.0,53.03,33900.0,37.0459,37.0739,37.0459,37.0669,33900.0
2010-04-22 12:40:00,53.02,53.05,53.02,53.02,18200.0,37.0599,37.0808,37.0599,37.0599,18200.0
2010-04-22 12:45:00,53.02,53.03,52.97,52.99,24800.0,37.0599,37.0669,37.0249,37.0389,24800.0
2010-04-22 12:50:00,52.98,52.99,52.93,52.95,34600.0,37.0319,37.0389,36.997,37.0109,34600.0
2010-04-22 12:55:00,52.95,52.98,52.93,52.98,23900.0,37.0109,37.0319,36.997,37.0319,23900.0
2010-04-22 13:00:00,52.98,52.99,52.92,52.97,41500.0,37.0319,37.0389,36.99,37.0249,41500.0
2010-04-22 13:05:00,52.98,53.05,52.98,53.03,21800.0,37.0319,37.0808,37.0319,37.0669,21800.0
2010-04-22 13:10:00,53.04,53.07,53.02,53.07,31400.0,37.0739,37.0948,37.0599,37.0948,31400.0
2010-04-22 13:15:00,53.08,53.2,52.31,53.15,51300.0,37.1018,37.1857,36.5636,37.1507,51300.0
2010-04-22 13:20:00,53.14,53.17,53.13,53.14,29100.0,37.1437,37.1647,37.1368,37.1437,29100.0
2010-04-22 13:25:00,53.15,53.19,53.14,53.16,22700.0,37.1507,37.1787,37.1437,37.1577,22700.0
2010-04-22 13:30:00,53.16,53.19,53.14,53.19,22500.0,37.1577,37.1787,37.1437,37.1787,22500.0
2010-04-22 13:35:00,53.18,53.25,53.17,53.25,48900.0,37.1717,37.2206,37.1647,37.2206,48900.0
2010-04-22 13:40:00,53.24,53.36,53.23,53.36,63500.0,37.2136,37.2975,37.2067,37.2975,63500.0
2010-04-22 13:45:00,53.36,53.41,53.3,53.32,49200.0,37.2975,37.3325,37.2556,37.2696,49200.0
2010-04-22 13:50:00,53.33,53.34,53.26,53.29,20000.0,37.2766,37.2835,37.2276,37.2486,20000.0
2010-04-22 13:55:00,53.28,53.45,53.27,53.42,38000.0,37.2416,37.3604,37.2346,37.3395,38000.0
2010-04-22 14:00:00,53.42,53.42,53.27,53.27,23100.0,37.3395,37.3395,37.2346,37.2346,23100.0
2010-04-22 14:05:00,53.27,53.31,53.23,53.26,37300.0,37.2346,37.2626,37.2067,37.2276,37300.0
2010-04-22 14:10:00,53.28,53.32,53.26,53.28,57900.0,37.2416,37.2696,37.2276,37.2416,57900.0
2010-04-22 14:15:00,53.28,53.31,53.25,53.26,25600.0,37.2416,37.2626,37.2206,37.2276,25600.0
2010-04-22 14:20:00,53.26,53.26,53.19,53.23,25700.0,37.2276,37.2276,37.1787,37.2067,25700.0
2010-04-22 14:25:00,53.22,53.29,53.18,53.27,40100.0,37.1997,37.2486,37.1717,37.2346,40100.0
2010-04-22 14:30:00,53.27,53.28,53.22,53.28,34100.0,37.2346,37.2416,37.1997,37.2416,34100.0
2010-04-22 14:35:00,53.27,53.29,53.22,53.28,24900.0,37.2346,37.2486,37.1997,37.2416,24900.0
2010-04-22 14:40:00,53.28,53.28,53.22,53.26,33600.0,37.2416,37.2416,37.1997,37.2276,33600.0
2010-04-22 14:45:00,53.26,53.31,53.21,53.21,26400.0,37.2276,37.2626,37.1927,37.1927,26400.0
2010-04-22 14:50:00,53.21,53.27,53.17,53.27,29800.0,37.1927,37.2346,37.1647,37.2346,29800.0
2010-04-22 14:55:00,53.27,53.3,53.26,53.3,24400.0,37.2346,37.2556,37.2276,37.2556,24400.0
2010-04-22 15:00:00,53.3,53.31,53.29,53.29,31300.0,37.2556,37.2626,37.2486,37.2486,31300.0
2010-04-22 15:05:00,53.3,53.38,53.29,53.38,68100.0,37.2556,37.3115,37.2486,37.3115,68100.0
2010-04-22 15:10:00,53.37,53.48,53.37,53.48,73600.0,37.3045,37.3814,37.3045,37.3814,73600.0
2010-04-22 15:15:00,53.48,53.51,53.44,53.46,76200.0,37.3814,37.4024,37.3534,37.3674,76200.0
2010-04-22 15:20:00,53.46,53.53,53.41,53.51,77800.0,37.3674,37.4164,37.3325,37.4024,77800.0
2010-04-22 15:25:00,53.51,53.51,53.4,53.43,81300.0,37.4024,37.4024,37.3255,37.3465,81300.0
2010-04-22 15:30:00,53.44,53.48,53.43,53.46,81600.0,37.3534,37.3814,37.3465,37.3674,81600.0
2010-04-22 15:35:00,53.45,53.49,53.45,53.48,53400.0,37.3604,37.3884,37.3604,37.3814,53400.0
2010-04-22 15:40:00,53.49,53.5,53.46,53.49,98600.0,37.3884,37.3954,37.3674,37.3884,98600.0
2010-04-22 15:45:00,53.49,53.6,53.49,53.6,171400.0,37.3884,37.4653,37.3884,37.4653,171400.0
2010-04-22 15:50:00,53.6,53.68,53.55,53.68,328600.0,37.4653,37.5212,37.4303,37.5212,328600.0
2010-04-22 15:55:00,53.68,53.84,53.68,53.77,526700.0,37.5212,37.633,37.5212,37.5841,526700.0
2010-04-23 09:30:00,52.87,53.44,52.82,53.37,138500.0,36.955,37.3534,36.9201,37.3045,138500.0
2010-04-23 09:35:00,53.37,53.66,53.26,53.44,167200.0,37.3045,37.5072,37.2276,37.3534,167200.0
2010-04-23 09:40:00,53.44,53.61,53.33,53.33,107600.0,37.3534,37.4723,37.2766,37.2766,107600.0
2010-04-23 09:45:00,53.3,53.51,53.21,53.42,81800.0,37.2556,37.4024,37.1927,37.3395,81800.0
2010-04-23 09:50:00,53.42,53.42,53.27,53.3,74200.0,37.3395,37.3395,37.2346,37.2556,74200.0
2010-04-23 09:55:00,53.3,53.34,53.21,53.21,58800.0,37.2556,37.2835,37.1927,37.1927,58800.0
2010-04-23 10:00:00,53.22,53.45,53.21,53.25,90700.0,37.1997,37.3604,37.1927,37.2206,90700.0
2010-04-23 10:05:00,53.25,53.29,53.2,53.27,59500.0,37.2206,37.2486,37.1857,37.2346,59500.0
2010-04-23 10:10:00,53.28,53.5,53.27,53.45,117500.0,37.2416,37.3954,37.2346,37.3604,117500.0
2010-04-23 10:15:00,53.45,53.47,53.44,53.45,43800.0,37.3604,37.3744,37.3534,37.3604,43800.0
2010-04-23 10:20:00,53.46,53.55,53.44,53.48,41200.0,37.3674,37.4303,37.3534,37.3814,41200.0
2010-04-23 10:25:00,53.48,53.49,53.3,53.3,70100.0,37.3814,37.3884,37.2556,37.2556,70100.0
2010-04-23 10:30:00,53.3,53.35,53.22,53.25,58400.0,37.2556,37.2905,37.1997,37.2206,58400.0
2010-04-23 10:35:00,53.25,53.27,53.06,53.06,111600.0,37.2206,37.2346,37.0878,37.0878,111600.0
2010-04-23 10:40:00,53.06,53.08,52.98,53.06,91400.0,37.0878,37.1018,37.0319,37.0878,91400.0
2010-04-23 10:45:00,53.06,53.14,53.06,53.1,84300.0,37.0878,37.1437,37.0878,37.1158,84300.0
2010-04-23 10:50:00,53.1,53.13,53.04,53.1,56300.0,37.1158,37.1368,37.0739,37.1158,56300.0
2010-04-23 10:55:00,53.1,53.11,52.95,53.03,52500.0,37.1158,37.1228,37.0109,37.0669,52500.0
2010-04-23 11:00:00,53.02,53.03,52.89,52.95,103800.0,37.0599,37.0669,36.969,37.0109,103800.0
2010-04-23 11:05:00,52.96,52.97,52.83,52.88,54500.0,37.0179,37.0249,36.9271,36.962,54500.0
2010-04-23 11:10:00,52.88,52.92,52.86,52.88,38100.0,36.962,36.99,36.948,36.962,38100.0
2010-04-23 11:15:00,52.89,52.92,52.88,52.92,21400.0,36.969,36.99,36.962,36.99,21400.0
2010-04-23 11:20:00,52.92,52.92,52.88,52.89,18500.0,36.99,36.99,36.962,36.969,18500.0
2010-04-23 11:25:00,52.88,52.88,52.77,52.83,45900.0,36.962,36.962,36.8851,36.9271,45900.0
2010-04-23 11:30:00,52.83,52.83,52.73,52.75,129100.0,36.9271,36.9271,36.8572,36.8711,129100.0
2010-04-23 11:35:00,52.75,52.86,52.74,52.85,47400.0,36.8711,36.948,36.8642,36.941,47400.0
2010-04-23 11:40:00,52.85,52.94,52.85,52.94,18800.0,36.941,37.004,36.941,37.004,18800.0
2010-04-23 11:45:00,52.94,53.02,52.91,52.95,49200.0,37.004,37.0599,36.983,37.0109,49200.0
2010-04-23 11:50:00,52.96,53.1,52.95,53.09,37800.0,37.0179,37.1158,37.0109,37.1088,37800.0
2010-04-23 11:55:00,53.09,53.23,53.08,53.19,83700.0,37.1088,37.2067,37.1018,37.1787,83700.0
2010-04-23 12:00:00,53.19,53.22,53.11,53.12,91300.0,37.1787,37.1997,37.1228,37.1298,91300.0
2010-04-23 12:05:00,53.13,53.22,53.13,53.13,30600.0,37.1368,37.1997,37.1368,37.1368,30600.0
2010-04-23 12:10:00,53.13,53.16,53.09,53.12,34400.0,37.1368,37.1577,37.1088,37.1298,34400.0
2010-04-23 12:15:00,53.12,53.18,53.1,53.14,27700.0,37.1298,37.1717,37.1158,37.1437,27700.0
2010-04-23 12:20:00,53.14,53.17,53.13,53.15,84000.0,37.1437,37.1647,37.1368,37.1507,84000.0
2010-04-23 12:25:00,53.15,53.23,53.14,53.21,50200.0,37.1507,37.2067,37.1437,37.1927,50200.0
2010-04-23 12:30:00,53.21,53.31,53.21,53.26,57600.0,37.1927,37.2626,37.1927,37.2276,57600.0
2010-04-23 12:35:00,53.26,53.41,53.25,53.26,69900.0,37.2276,37.3325,37.2206,37.2276,69900.0
2010-04-23 12:40:00,53.26,53.29,53.24,53.24,44200.0,37.2276,37.2486,37.2136,37.2136,44200.0
2010-04-23 12:45:00,53.24,53.25,53.18,53.23,40200.0,37.2136,37.2206,37.1717,37.2067,40200.0
2010-04-23 12:50:00,53.23,53.23,53.21,53.22,12400.0,37.2067,37.2067,37.1927,37.1997,12400.0
2010-04-23 12:55:00,53.21,53.24,53.21,53.22,25000.0,37.1927,37.2136,37.1927,37.1997,25000.0
2010-04-23 13:00:00,53.22,53.23,53.16,53.17,35300.0,37.1997,37.2067,37.1577,37.1647,35300.0
2010-04-23 13:05:00,53.16,53.17,53.15,53.17,19200.0,37.1577,37.1647,37.1507,37.1647,19200.0
2010-04-23 13:10:00,53.17,53.18,53.16,53.16,27300.0,37.1647,37.1717,37.1577,37.1577,27300.0
2010-04-23 13:15:00,53.16,53.17,53.12,53.15,49300.0,37.1577,37.1647,37.1298,37.1507,49300.0
2010-04-23 13:20:00,53.15,53.19,53.13,53.17,27800.0,37.1507,37.1787,37.1368,37.1647,27800.0
2010-04-23 13:25:00,53.16,53.16,53.15,53.15,11500.0,37.1577,37.1577,37.1507,37.1507,11500.0
2010-04-23 13:30:00,53.15,53.16,53.15,53.15,9000.0,37.1507,37.1577,37.1507,37.1507,9000.0
2010-04-23 13:35:00,53.15,53.16,53.07,53.14,46600.0,37.1507,37.1577,37.0948,37.1437,46600.0
2010-04-23 13:40:00,53.12,53.18,53.11,53.16,41000.0,37.1298,37.1717,37.1228,37.1577,41000.0
2010-04-23 13:45:00,53.15,53.33,53.15,53.24,64400.0,37.1507,37.2766,37.1507,37.2136,64400.0
2010-04-23 13:50:00,53.24,53.29,53.22,53.26,76600.0,37.2136,37.2486,37.1997,37.2276,76600.0
2010-04-23 13:55:00,53.26,53.33,53.24,53.33,37500.0,37.2276,37.2766,37.2136,37.2766,37500.0
2010-04-23 14:00:00,53.33,53.34,53.21,53.24,41800.0,37.2766,37.2835,37.1927,37.2136,41800.0
2010-04-23 14:05:00,53.24,53.32,53.24,53.24,38800.0,37.2136,37.2696,37.2136,37.2136,38800.0
2010-04-23 14:10:00,53.24,53.28,53.23,53.24,68300.0,37.2136,37.2416,37.2067,37.2136,68300.0
2010-04-23 14:15:00,53.24,53.29,53.23,53.29,65600.0,37.2136,37.2486,37.2067,37.2486,65600.0
2010-04-23 14:20:00,53.29,53.32,53.27,53.31,55700.0,37.2486,37.2696,37.2346,37.2626,55700.0
2010-04-23 14:25:00,53.31,53.32,53.25,53.25,29300.0,37.2626,37.2696,37.2206,37.2206,29300.0
2010-04-23 14:30:00,53.25,53.28,53.19,53.27,46000.0,37.2206,37.2416,37.1787,37.2346,46000.0
2010-04-23 14:35:00,53.27,53.31,53.22,53.28,37800.0,37.2346,37.2626,37.1997,37.2416,37800.0
2010-04-23 14:40:00,53.28,53.34,53.24,53.25,89200.0,37.2416,37.2835,37.2136,37.2206,89200.0
2010-04-23 14:45:00,53.25,53.25,53.16,53.19,32300.0,37.2206,37.2206,37.1577,37.1787,32300.0
2010-04-23 14:50:00,53.19,53.3,53.18,53.21,85400.0,37.1787,37.2556,37.1717,37.1927,85400.0
2010-04-23 14:55:00,53.21,53.26,53.21,53.25,146300.0,37.1927,37.2276,37.1927,37.2206,146300.0
2010-04-23 15:00:00,53.24,53.27,53.24,53.26,54100.0,37.2136,37.2346,37.2136,37.2276,54100.0
2010-04-23 15:05:00,53.26,53.26,53.16,53.23,52700.0,37.2276,37.2276,37.1577,37.2067,52700.0
2010-04-23 15:10:00,53.23,53.24,53.18,53.19,47600.0,37.2067,37.2136,37.1717,37.1787,47600.0
2010-04-23 15:15:00,53.19,53.23,53.18,53.23,52800.0,37.1787,37.2067,37.1717,37.2067,52800.0
2010-04-23 15:20:00,53.22,53.3,53.21,53.24,82100.0,37.1997,37.2556,37.1927,37.2136,82100.0
2010-04-23 15:25:00,53.25,53.27,53.25,53.26,35300.0,37.2206,37.2346,37.2206,37.2276,35300.0
2010-04-23 15:30:00,53.26,53.34,53.26,53.34,69100.0,37.2276,37.2835,37.2276,37.2835,69100.0
2010-04-23 15:35:00,53.33,53.35,53.26,53.28,106500.0,37.2766,37.2905,37.2276,37.2416,106500.0
2010-04-23 15:40:00,53.28,53.29,53.2,53.23,152500.0,37.2416,37.2486,37.1857,37.2067,152500.0
2010-04-23 15:45:00,53.23,53.32,53.22,53.28,101100.0,37.2067,37.2696,37.1997,37.2416,101100.0
2010-04-23 15:50:00,53.29,53.33,53.25,53.31,165400.0,37.2486,37.2766,37.2206,37.2626,165400.0
2010-04-23 15:55:00,53.31,53.41,53.28,53.37,223600.0,37.2626,37.3325,37.2416,37.3045,223600.0
2010-04-26 09:30:00,53.2,53.38,53.03,53.09,137200.0,37.1857,37.3115,37.0669,37.1088,137200.0
2010-04-26 09:35:00,53.08,53.09,52.63,52.64,90100.0,37.1018,37.1088,36.7873,36.7943,90100.0
2010-04-26 09:40:00,52.65,52.66,52.46,52.52,121900.0,36.8012,36.8082,36.6684,36.7104,121900.0
2010-04-26 09:45:00,52.53,52.55,52.31,52.32,146000.0,36.7174,36.7314,36.5636,36.5706,146000.0
2010-04-26 09:50:00,52.32,52.38,52.32,52.35,161600.0,36.5706,36.6125,36.5706,36.5916,161600.0
2010-04-26 09:55:00,52.35,52.42,52.3,52.31,140800.0,36.5916,36.6405,36.5566,36.5636,140800.0
2010-04-26 10:00:00,52.31,52.32,52.12,52.18,212000.0,36.5636,36.5706,36.4308,36.4727,212000.0
2010-04-26 10:05:00,52.17,52.18,52.04,52.15,166200.0,36.4657,36.4727,36.3749,36.4518,166200.0
2010-04-26 10:10:00,52.18,52.32,52.15,52.32,149200.0,36.4727,36.5706,36.4518,36.5706,149200.0
2010-04-26 10:15:00,52.32,52.44,52.31,52.4,82100.0,36.5706,36.6545,36.5636,36.6265,82100.0
2010-04-26 10:20:00,52.4,52.48,52.38,52.43,67400.0,36.6265,36.6824,36.6125,36.6475,67400.0
2010-04-26 10:25:00,52.43,52.43,52.34,52.39,64700.0,36.6475,36.6475,36.5846,36.6195,64700.0
2010-04-26 10:30:00,52.38,52.46,52.38,52.46,65800.0,36.6125,36.6684,36.6125,36.6684,65800.0
2010-04-26 10:35:00,52.46,52.53,52.46,52.51,116000.0,36.6684,36.7174,36.6684,36.7034,116000.0
2010-04-26 10:40:00,52.52,52.53,52.49,52.51,47500.0,36.7104,36.7174,36.6894,36.7034,47500.0
2010-04-26 10:45:00,52.51,52.51,52.35,52.36,71700.0,36.7034,36.7034,36.5916,36.5985,71700.0
2010-04-26 10:50:00,52.36,52.36,52.32,52.34,63600.0,36.5985,36.5985,36.5706,36.5846,63600.0
2010-04-26 10:55:00,52.34,52.41,52.26,52.27,79300.0,36.5846,36.6335,36.5286,36.5356,79300.0
2010-04-26 11:00:00,52.26,52.3,52.24,52.3,55600.0,36.5286,36.5566,36.5147,36.5566,55600.0
2010-04-26 11:05:00,52.29,52.29,52.19,52.19,60100.0,36.5496,36.5496,36.4797,36.4797,60100.0
2010-04-26 11:10:00,52.19,52.25,52.18,52.25,69900.0,36.4797,36.5217,36.4727,36.5217,69900.0
2010-04-26 11:15:00,52.25,52.36,52.24,52.34,53800.0,36.5217,36.5985,36.5147,36.5846,53800.0
2010-04-26 11:20:00,52.34,52.39,52.34,52.35,56600.0,36.5846,36.6195,36.5846,36.5916,56600.0
2010-04-26 11:25:00,52.34,52.35,52.21,52.22,50500.0,36.5846,36.5916,36.4937,36.5007,50500.0
2010-04-26 11:30:00,52.22,52.22,52.17,52.22,53000.0,36.5007,36.5007,36.4657,36.5007,53000.0
2010-04-26 11:35:00,52.21,52.27,52.21,52.25,28100.0,36.4937,36.5356,36.4937,36.5217,28100.0
2010-04-26 11:40:00,52.25,52.25,52.23,52.25,15400.0,36.5217,36.5217,36.5077,36.5217,15400.0
2010-04-26 11:45:00,52.25,52.25,52.23,52.24,28500.0,36.5217,36.5217,36.5077,36.5147,28500.0
2010-04-26 11:50:00,52.23,52.24,52.15,52.16,42700.0,36.5077,36.5147,36.4518,36.4587,42700.0
2010-04-26 11:55:00,52.15,52.16,52.11,52.16,44000.0,36.4518,36.4587,36.4238,36.4587,44000.0
2010-04-26 12:00:00,52.16,52.25,52.15,52.25,51600.0,36.4587,36.5217,36.4518,36.5217,51600.0
2010-04-26 12:05:00,52.25,52.27,52.24,52.24,27200.0,36.5217,36.5356,36.5147,36.5147,27200.0
2010-04-26 12:10:00,52.25,52.34,52.24,52.33,43000.0,36.5217,36.5846,36.5147,36.5776,43000.0
2010-04-26 12:15:00,52.33,52.4,52.32,52.4,35200.0,36.5776,36.6265,36.5706,36.6265,35200.0
2010-04-26 12:20:00,52.4,52.4,52.21,52.23,55400.0,36.6265,36.6265,36.4937,36.5077,55400.0
2010-04-26 12:25:00,52.22,52.25,52.22,52.24,34400.0,36.5007,36.5217,36.5007,36.5147,34400.0
2010-04-26 12:30:00,52.24,52.26,52.23,52.26,29900.0,36.5147,36.5286,36.5077,36.5286,29900.0
2010-04-26 12:35:00,52.26,52.26,52.24,52.25,18800.0,36.5286,36.5286,36.5147,36.5217,18800.0
2010-04-26 12:40:00,52.25,52.31,52.24,52.31,30700.0,36.5217,36.5636,36.5147,36.5636,30700.0
2010-04-26 12:45:00,52.31,52.31,52.24,52.24,21900.0,36.5636,36.5636,36.5147,36.5147,21900.0
2010-04-26 12:50:00,52.24,52.25,52.23,52.24,11000.0,36.5147,36.5217,36.5077,36.5147,11000.0
2010-04-26 12:55:00,52.23,52.24,52.21,52.22,27300.0,36.5077,36.5147,36.4937,36.5007,27300.0
2010-04-26 13:00:00,52.22,52.22,52.21,52.22,24700.0,36.5007,36.5007,36.4937,36.5007,24700.0
2010-04-26 13:05:00,52.22,52.22,52.16,52.16,21700.0,36.5007,36.5007,36.4587,36.4587,21700.0
2010-04-26 13:10:00,52.16,52.19,52.13,52.15,50300.0,36.4587,36.4797,36.4378,36.4518,50300.0
2010-04-26 13:15:00,52.15,52.23,52.15,52.22,43600.0,36.4518,36.5077,36.4518,36.5007,43600.0
2010-04-26 13:20:00,52.21,52.24,52.2,52.21,30100.0,36.4937,36.5147,36.4867,36.4937,30100.0
2010-04-26 13:25:00,52.22,52.22,52.12,52.13,25300.0,36.5007,36.5007,36.4308,36.4378,25300.0
2010-04-26 13:30:00,52.12,52.15,52.07,52.09,74600.0,36.4308,36.4518,36.3958,36.4098,74600.0
2010-04-26 13:35:00,52.1,52.13,52.08,52.13,32600.0,36.4168,36.4378,36.4028,36.4378,32600.0
2010-04-26 13:40:00,52.12,52.14,52.12,52.14,31900.0,36.4308,36.4448,36.4308,36.4448,31900.0
2010-04-26 13:45:00,52.13,52.2,52.13,52.14,30100.0,36.4378,36.4867,36.4378,36.4448,30100.0
2010-04-26 13:50:00,52.14,52.14,52.13,52.14,32000.0,36.4448,36.4448,36.4378,36.4448,32000.0
2010-04-26 13:55:00,52.14,52.25,52.13,52.23,41000.0,36.4448,36.5217,36.4378,36.5077,41000.0
2010-04-26 14:00:00,52.22,52.25,52.2,52.22,40300.0,36.5007,36.5217,36.4867,36.5007,40300.0
2010-04-26 14:05:00,52.22,52.24,52.2,52.2,24800.0,36.5007,36.5147,36.4867,36.4867,24800.0
2010-04-26 14:10:00,52.21,52.21,52.2,52.21,20700.0,36.4937,36.4937,36.4867,36.4937,20700.0
2010-04-26 14:15:00,52.21,52.21,52.16,52.16,28800.0,36.4937,36.4937,36.4587,36.4587,28800.0
2010-04-26 14:20:00,52.16,52.16,52.14,52.16,21900.0,36.4587,36.4587,36.4448,36.4587,21900.0
2010-04-26 14:25:00,52.15,52.16,52.05,52.05,56900.0,36.4518,36.4587,36.3819,36.3819,56900.0
2010-04-26 14:30:00,52.05,52.1,52.05,52.09,63300.0,36.3819,36.4168,36.3819,36.4098,63300.0
2010-04-26 14:35:00,52.08,52.1,52.07,52.09,36600.0,36.4028,36.4168,36.3958,36.4098,36600.0
2010-04-26 14:40:00,52.1,52.15,52.09,52.15,43100.0,36.4168,36.4518,36.4098,36.4518,43100.0
2010-04-26 14:45:00,52.15,52.15,52.12,52.14,36500.0,36.4518,36.4518,36.4308,36.4448,36500.0
2010-04-26 14:50:00,52.14,52.15,52.14,52.15,10900.0,36.4448,36.4518,36.4448,36.4518,10900.0
2010-04-26 14:55:00,52.15,52.15,52.05,52.07,65100.0,36.4518,36.4518,36.3819,36.3958,65100.0
2010-04-26 15:00:00,52.06,52.14,52.06,52.07,60600.0,36.3889,36.4448,36.3889,36.3958,60600.0
2010-04-26 15:05:00,52.07,52.13,52.05,52.11,83600.0,36.3958,36.4378,36.3819,36.4238,83600.0
2010-04-26 15:10:00,52.11,52.11,52.05,52.08,71800.0,36.4238,36.4238,36.3819,36.4028,71800.0
2010-04-26 15:15:00,52.09,52.1,52.05,52.06,78000.0,36.4098,36.4168,36.3819,36.3889,78000.0
2010-04-26 15:20:00,52.05,52.06,51.97,52.0,134400.0,36.3819,36.3889,36.3259,36.3469,134400.0
2010-04-26 15:25:00,51.99,52.04,51.96,51.97,183400.0,36.3399,36.3749,36.319,36.3259,183400.0
2010-04-26 15:30:00,51.97,52.07,51.95,52.04,250400.0,36.3259,36.3958,36.312,36.3749,250400.0
2010-04-26 15:35:00,52.04,52.17,52.02,52.06,189800.0,36.3749,36.4657,36.3609,36.3889,189800.0
2010-04-26 15:40:00,52.06,52.06,51.99,52.02,124200.0,36.3889,36.3889,36.3399,36.3609,124200.0
2010-04-26 15:45:00,52.01,52.01,51.88,52.0,188400.0,36.3539,36.3539,36.263,36.3469,188400.0
2010-04-26 15:50:00,52.0,52.0,51.91,51.93,168500.0,36.3469,36.3469,36.284,36.298,168500.0
2010-04-26 15:55:00,51.93,51.95,51.86,51.94,279700.0,36.298,36.312,36.2491,36.305,279700.0
2010-04-27 09:30:00,51.59,51.66,51.34,51.36,230500.0,36.0603,36.1093,35.8856,35.8996,230500.0
2010-04-27 09:35:00,51.37,51.74,51.33,51.74,116700.0,35.9066,36.1652,35.8786,36.1652,116700.0
2010-04-27 09:40:00,51.74,51.83,51.67,51.71,88000.0,36.1652,36.2281,36.1162,36.1442,88000.0
2010-04-27 09:45:00,51.7,51.79,51.69,51.76,74700.0,36.1372,36.2001,36.1302,36.1792,74700.0
2010-04-27 09:50:00,51.76,51.76,51.56,51.58,108600.0,36.1792,36.1792,36.0394,36.0533,108600.0
2010-04-27 09:55:00,51.57,51.63,51.52,51.59,49400.0,36.0464,36.0883,36.0114,36.0603,49400.0
2010-04-27 10:00:00,51.62,51.68,51.59,51.63,70800.0,36.0813,36.1232,36.0603,36.0883,70800.0
2010-04-27 10:05:00,51.63,51.67,51.57,51.57,53400.0,36.0883,36.1162,36.0464,36.0464,53400.0
2010-04-27 10:10:00,51.58,51.6,51.5,51.6,98100.0,36.0533,36.0673,35.9974,36.0673,98100.0
2010-04-27 10:15:00,51.61,51.66,51.58,51.63,55300.0,36.0743,36.1093,36.0533,36.0883,55300.0
2010-04-27 10:20:00,51.63,51.76,51.62,51.65,58700.0,36.0883,36.1792,36.0813,36.1023,58700.0
2010-04-27 10:25:00,51.64,51.64,51.54,51.57,57000.0,36.0953,36.0953,36.0254,36.0464,57000.0
2010-04-27 10:30:00,51.58,51.67,51.57,51.65,21400.0,36.0533,36.1162,36.0464,36.1023,21400.0
2010-04-27 10:35:00,51.65,51.71,51.64,51.67,31100.0,36.1023,36.1442,36.0953,36.1162,31100.0
2010-04-27 10:40:00,51.67,51.69,51.64,51.66,37400.0,36.1162,36.1302,36.0953,36.1093,37400.0
2010-04-27 10:45:00,51.64,51.69,51.63,51.67,41300.0,36.0953,36.1302,36.0883,36.1162,41300.0
2010-04-27 10:50:00,51.67,51.71,51.59,51.66,94800.0,36.1162,36.1442,36.0603,36.1093,94800.0
2010-04-27 10:55:00,51.66,51.67,51.6,51.62,56700.0,36.1093,36.1162,36.0673,36.0813,56700.0
2010-04-27 11:00:00,51.63,51.66,51.6,51.65,30800.0,36.0883,36.1093,36.0673,36.1023,30800.0
2010-04-27 11:05:00,51.65,51.66,51.6,51.61,33200.0,36.1023,36.1093,36.0673,36.0743,33200.0
2010-04-27 11:10:00,51.61,51.61,51.49,51.54,86200.0,36.0743,36.0743,35.9904,36.0254,86200.0
2010-04-27 11:15:00,51.54,51.54,51.41,51.46,56700.0,36.0254,36.0254,35.9345,35.9695,56700.0
2010-04-27 11:20:00,51.47,51.47,51.34,51.35,92500.0,35.9765,35.9765,35.8856,35.8926,92500.0
2010-04-27 11:25:00,51.35,51.35,51.08,51.14,148800.0,35.8926,35.8926,35.7039,35.7458,148800.0
2010-04-27 11:30:00,51.12,51.14,50.96,51.12,139500.0,35.7318,35.7458,35.62,35.7318,139500.0
2010-04-27 11:35:00,51.12,51.15,51.01,51.03,111600.0,35.7318,35.7528,35.6549,35.6689,111600.0
2010-04-27 11:40:00,51.03,51.23,51.03,51.19,60100.0,35.6689,35.8087,35.6689,35.7807,60100.0
2010-04-27 11:45:00,51.18,51.19,51.11,51.11,52900.0,35.7737,35.7807,35.7248,35.7248,52900.0
2010-04-27 11:50:00,51.11,51.22,51.04,51.04,79500.0,35.7248,35.8017,35.6759,35.6759,79500.0
2010-04-27 11:55:00,51.02,51.17,51.02,51.1,40700.0,35.6619,35.7668,35.6619,35.7178,40700.0
2010-04-27 12:00:00,51.1,51.18,51.08,51.11,48100.0,35.7178,35.7737,35.7039,35.7248,48100.0
2010-04-27 12:05:00,51.11,51.18,51.1,51.11,37300.0,35.7248,35.7737,35.7178,35.7248,37300.0
2010-04-27 12:10:00,51.11,51.14,50.88,50.94,104800.0,35.7248,35.7458,35.5641,35.606,104800.0
2010-04-27 12:15:00,50.95,51.01,50.93,50.98,43300.0,35.613,35.6549,35.599,35.634,43300.0
2010-04-27 12:20:00,50.99,51.05,50.98,51.02,50800.0,35.6409,35.6829,35.634,35.6619,50800.0
2010-04-27 12:25:00,51.01,51.05,50.96,51.0,39500.0,35.6549,35.6829,35.62,35.6479,39500.0
2010-04-27 12:30:00,51.01,51.03,50.93,50.97,47400.0,35.6549,35.6689,35.599,35.627,47400.0
2010-04-27 12:35:00,50.97,51.03,50.97,51.01,35200.0,35.627,35.6689,35.627,35.6549,35200.0
2010-04-27 12:40:00,51.0,51.03,50.97,51.01,37000.0,35.6479,35.6689,35.627,35.6549,37000.0
2010-04-27 12:45:00,51.02,51.02,50.94,50.94,99500.0,35.6619,35.6619,35.606,35.606,99500.0
2010-04-27 12:50:00,50.94,51.01,50.94,50.99,42300.0,35.606,35.6549,35.606,35.6409,42300.0
2010-04-27 12:55:00,51.0,51.01,50.95,50.96,61000.0,35.6479,35.6549,35.613,35.62,61000.0
2010-04-27 13:00:00,50.95,50.98,50.93,50.97,41000.0,35.613,35.634,35.599,35.627,41000.0
2010-04-27 13:05:00,50.97,51.01,50.92,50.93,52000.0,35.627,35.6549,35.592,35.599,52000.0
2010-04-27 13:10:00,50.93,50.98,50.92,50.95,58600.0,35.599,35.634,35.592,35.613,58600.0
2010-04-27 13:15:00,50.95,51.0,50.92,50.99,40300.0,35.613,35.6479,35.592,35.6409,40300.0
2010-04-27 13:20:00,50.99,51.02,50.97,51.0,35900.0,35.6409,35.6619,35.627,35.6479,35900.0
2010-04-27 13:25:00,51.0,51.05,50.99,51.04,40600.0,35.6479,35.6829,35.6409,35.6759,40600.0
2010-04-27 13:30:00,51.04,51.06,51.01,51.02,53700.0,35.6759,35.6899,35.6549,35.6619,53700.0
2010-04-27 13:35:00,51.02,51.04,50.96,51.0,42200.0,35.6619,35.6759,35.62,35.6479,42200.0
2010-04-27 13:40:00,51.0,51.01,50.88,50.96,55600.0,35.6479,35.6549,35.5641,35.62,55600.0
2010-04-27 13:45:00,50.95,51.01,50.9,51.01,35900.0,35.613,35.6549,35.578,35.6549,35900.0
2010-04-27 13:50:00,51.01,51.04,51.0,51.01,21100.0,35.6549,35.6759,35.6479,35.6549,21100.0
2010-04-27 13:55:00,51.01,51.08,50.98,51.02,40200.0,35.6549,35.7039,35.634,35.6619,40200.0
2010-04-27 14:00:00,51.01,51.07,50.94,50.98,92800.0,35.6549,35.6969,35.606,35.634,92800.0
2010-04-27 14:05:00,50.99,51.01,50.93,50.96,33900.0,35.6409,35.6549,35.599,35.62,33900.0
2010-04-27 14:10:00,50.96,51.0,50.94,51.0,24900.0,35.62,35.6479,35.606,35.6479,24900.0
2010-04-27 14:15:00,50.99,51.03,50.94,50.98,33200.0,35.6409,35.6689,35.606,35.634,33200.0
2010-04-27 14:20:00,50.98,50.98,50.85,50.87,71800.0,35.634,35.634,35.5431,35.5571,71800.0
2010-04-27 14:25:00,50.87,50.89,50.82,50.88,61400.0,35.5571,35.571,35.5221,35.5641,61400.0
2010-04-27 14:30:00,50.89,50.92,50.81,50.83,60400.0,35.571,35.592,35.5151,35.5291,60400.0
2010-04-27 14:35:00,50.82,50.85,50.8,50.85,76600.0,35.5221,35.5431,35.5081,35.5431,76600.0
2010-04-27 14:40:00,50.86,50.88,50.82,50.86,58100.0,35.5501,35.5641,35.5221,35.5501,58100.0
2010-04-27 14:45:00,50.86,50.86,50.77,50.78,56600.0,35.5501,35.5501,35.4872,35.4942,56600.0
2010-04-27 14:50:00,50.79,50.79,50.75,50.78,49600.0,35.5011,35.5011,35.4732,35.4942,49600.0
2010-04-27 14:55:00,50.79,50.81,50.73,50.76,55100.0,35.5011,35.5151,35.4592,35.4802,55100.0
2010-04-27 15:00:00,50.77,50.87,50.74,50.85,48400.0,35.4872,35.5571,35.4662,35.5431,48400.0
2010-04-27 15:05:00,50.84,50.94,50.81,50.92,53100.0,35.5361,35.606,35.5151,35.592,53100.0
2010-04-27 15:10:00,50.92,50.95,50.89,50.92,43300.0,35.592,35.613,35.571,35.592,43300.0
2010-04-27 15:15:00,50.92,50.98,50.92,50.96,63800.0,35.592,35.634,35.592,35.62,63800.0
2010-04-27 15:20:00,50.97,51.02,50.96,51.0,47300.0,35.627,35.6619,35.62,35.6479,47300.0
2010-04-27 15:25:00,51.01,51.01,50.85,50.86,144400.0,35.6549,35.6549,35.5431,35.5501,144400.0
2010-04-27 15:30:00,50.85,50.85,50.74,50.75,160200.0,35.5431,35.5431,35.4662,35.4732,160200.0
2010-04-27 15:35:00,50.75,50.82,50.75,50.81,108900.0,35.4732,35.5221,35.4732,35.5151,108900.0
2010-04-27 15:40:00,50.82,50.82,50.74,50.77,175100.0,35.5221,35.5221,35.4662,35.4872,175100.0
2010-04-27 15:45:00,50.76,50.77,50.57,50.6,208800.0,35.4802,35.4872,35.3474,35.3683,208800.0
2010-04-27 15:50:00,50.6,50.62,50.5,50.54,372900.0,35.3683,35.3823,35.2984,35.3264,372900.0
2010-04-27 15:55:00,50.55,50.6,50.48,50.54,426000.0,35.3334,35.3683,35.2845,35.3264,426000.0
2010-04-28 09:30:00,50.38,50.94,50.34,50.69,201900.0,35.2146,35.606,35.1866,35.4312,201900.0
2010-04-28 09:35:00,50.69,50.81,50.65,50.79,72300.0,35.4312,35.5151,35.4033,35.5011,72300.0
2010-04-28 09:40:00,50.78,50.99,50.78,50.81,120100.0,35.4942,35.6409,35.4942,35.5151,120100.0
2010-04-28 09:45:00,50.8,51.1,50.79,51.1,163200.0,35.5081,35.7178,35.5011,35.7178,163200.0
2010-04-28 09:50:00,51.1,51.12,50.98,51.01,103000.0,35.7178,35.7318,35.634,35.6549,103000.0
2010-04-28 09:55:00,51.0,51.0,50.87,50.91,83000.0,35.6479,35.6479,35.5571,35.585,83000.0
2010-04-28 10:00:00,50.93,50.95,50.79,50.8,140700.0,35.599,35.613,35.5011,35.5081,140700.0
2010-04-28 10:05:00,50.8,50.83,50.71,50.83,122300.0,35.5081,35.5291,35.4452,35.5291,122300.0
2010-04-28 10:10:00,50.83,50.89,50.8,50.87,121700.0,35.5291,35.571,35.5081,35.5571,121700.0
2010-04-28 10:15:00,50.86,50.94,50.83,50.94,67800.0,35.5501,35.606,35.5291,35.606,67800.0
2010-04-28 10:20:00,50.93,50.95,50.87,50.92,83100.0,35.599,35.613,35.5571,35.592,83100.0
2010-04-28 10:25:00,50.92,50.92,50.84,50.86,59600.0,35.592,35.592,35.5361,35.5501,59600.0
2010-04-28 10:30:00,50.86,50.89,50.84,50.89,65400.0,35.5501,35.571,35.5361,35.571,65400.0
2010-04-28 10:35:00,50.89,50.91,50.72,50.75,101300.0,35.571,35.585,35.4522,35.4732,101300.0
2010-04-28 10:40:00,50.75,50.85,50.74,50.83,116700.0,35.4732,35.5431,35.4662,35.5291,116700.0
2010-04-28 10:45:00,50.83,50.88,50.76,50.77,70100.0,35.5291,35.5641,35.4802,35.4872,70100.0
2010-04-28 10:50:00,50.76,50.85,50.76,50.84,70700.0,35.4802,35.5431,35.4802,35.5361,70700.0
2010-04-28 10:55:00,50.84,50.9,50.83,50.9,43100.0,35.5361,35.578,35.5291,35.578,43100.0
2010-04-28 11:00:00,50.9,51.0,50.9,50.95,42200.0,35.578,35.6479,35.578,35.613,42200.0
2010-04-28 11:05:00,50.95,51.01,50.94,50.97,52500.0,35.613,35.6549,35.606,35.627,52500.0
2010-04-28 11:10:00,50.97,50.98,50.94,50.96,28000.0,35.627,35.634,35.606,35.62,28000.0
2010-04-28 11:15:00,50.95,50.97,50.9,50.94,68500.0,35.613,35.627,35.578,35.606,68500.0
2010-04-28 11:20:00,50.94,50.97,50.94,50.96,48000.0,35.606,35.627,35.606,35.62,48000.0
2010-04-28 11:25:00,50.96,51.09,50.79,50.87,204900.0,35.62,35.7108,35.5011,35.5571,204900.0
2010-04-28 11:30:00,50.88,50.89,50.73,50.75,65900.0,35.5641,35.571,35.4592,35.4732,65900.0
2010-04-28 11:35:00,50.76,50.82,50.63,50.74,127200.0,35.4802,35.5221,35.3893,35.4662,127200.0
2010-04-28 11:40:00,50.75,50.84,50.72,50.81,56600.0,35.4732,35.5361,35.4522,35.5151,56600.0
2010-04-28 11:45:00,50.81,50.86,50.79,50.84,40300.0,35.5151,35.5501,35.5011,35.5361,40300.0
2010-04-28 11:50:00,50.84,50.85,50.79,50.8,25100.0,35.5361,35.5431,35.5011,35.5081,25100.0
2010-04-28 11:55:00,50.8,50.91,50.78,50.86,80500.0,35.5081,35.585,35.4942,35.5501,80500.0
2010-04-28 12:00:00,50.86,50.87,50.76,50.81,92600.0,35.5501,35.5571,35.4802,35.5151,92600.0
2010-04-28 12:05:00,50.8,50.87,50.8,50.87,52500.0,35.5081,35.5571,35.5081,35.5571,52500.0
2010-04-28 12:10:00,50.88,50.94,50.85,50.93,21300.0,35.5641,35.606,35.5431,35.599,21300.0
2010-04-28 12:15:00,50.91,51.0,50.87,50.99,52100.0,35.585,35.6479,35.5571,35.6409,52100.0
2010-04-28 12:20:00,50.99,51.09,50.98,51.07,74100.0,35.6409,35.7108,35.634,35.6969,74100.0
2010-04-28 12:25:00,51.06,51.11,50.97,50.97,64100.0,35.6899,35.7248,35.627,35.627,64100.0
2010-04-28 12:30:00,50.97,51.08,50.97,50.98,36200.0,35.627,35.7039,35.627,35.634,36200.0
2010-04-28 12:35:00,50.99,51.01,50.92,50.94,35100.0,35.6409,35.6549,35.592,35.606,35100.0
2010-04-28 12:40:00,50.94,50.96,50.89,50.92,37100.0,35.606,35.62,35.571,35.592,37100.0
2010-04-28 12:45:00,50.92,50.99,50.91,50.95,28500.0,35.592,35.6409,35.585,35.613,28500.0
2010-04-28 12:50:00,50.96,51.04,50.95,51.04,36700.0,35.62,35.6759,35.613,35.6759,36700.0
2010-04-28 12:55:00,51.04,51.04,50.99,50.99,19400.0,35.6759,35.6759,35.6409,35.6409,19400.0
2010-04-28 13:00:00,51.0,51.04,50.99,51.03,29300.0,35.6479,35.6759,35.6409,35.6689,29300.0
2010-04-28 13:05:00,51.03,51.12,51.03,51.1,21300.0,35.6689,35.7318,35.6689,35.7178,21300.0
2010-04-28 13:10:00,51.11,51.11,51.01,51.03,23500.0,35.7248,35.7248,35.6549,35.6689,23500.0
2010-04-28 13:15:00,51.04,51.11,51.04,51.04,17700.0,35.6759,35.7248,35.6759,35.6759,17700.0
2010-04-28 13:20:00,51.04,51.06,51.02,51.03,17500.0,35.6759,35.6899,35.6619,35.6689,17500.0
2010-04-28 13:25:00,51.03,51.03,50.99,51.0,24900.0,35.6689,35.6689,35.6409,35.6479,24900.0
2010-04-28 13:30:00,51.0,51.01,50.93,50.94,50900.0,35.6479,35.6549,35.599,35.606,50900.0
2010-04-28 13:35:00,50.94,50.98,50.94,50.98,29900.0,35.606,35.634,35.606,35.634,29900.0
2010-04-28 13:40:00,50.99,51.06,50.99,51.04,27000.0,35.6409,35.6899,35.6409,35.6759,27000.0
2010-04-28 13:45:00,51.04,51.04,50.99,51.0,22800.0,35.6759,35.6759,35.6409,35.6479,22800.0
2010-04-28 13:50:00,50.99,51.01,50.95,51.01,29400.0,35.6409,35.6549,35.613,35.6549,29400.0
2010-04-28 13:55:00,51.0,51.01,50.96,50.99,19700.0,35.6479,35.6549,35.62,35.6409,19700.0
2010-04-28 14:00:00,50.99,51.01,50.98,50.99,29500.0,35.6409,35.6549,35.634,35.6409,29500.0
2010-04-28 14:05:00,50.99,51.01,50.98,51.0,30200.0,35.6409,35.6549,35.634,35.6479,30200.0
2010-04-28 14:10:00,51.01,51.02,50.97,50.99,48800.0,35.6549,35.6619,35.627,35.6409,48800.0
2010-04-28 14:15:00,50.99,51.04,50.94,51.01,100000.0,35.6409,35.6759,35.606,35.6549,100000.0
2010-04-28 14:20:00,51.01,51.07,50.94,51.03,73900.0,35.6549,35.6969,35.606,35.6689,73900.0
2010-04-28 14:25:00,51.03,51.09,51.0,51.0,39000.0,35.6689,35.7108,35.6479,35.6479,39000.0
2010-04-28 14:30:00,51.0,51.05,50.94,51.01,116300.0,35.6479,35.6829,35.606,35.6549,116300.0
2010-04-28 14:35:00,51.01,51.07,51.0,51.04,38400.0,35.6549,35.6969,35.6479,35.6759,38400.0
2010-04-28 14:40:00,51.03,51.07,51.02,51.06,45700.0,35.6689,35.6969,35.6619,35.6899,45700.0
2010-04-28 14:45:00,51.06,51.13,50.97,50.97,122800.0,35.6899,35.7388,35.627,35.627,122800.0
2010-04-28 14:50:00,50.97,51.06,50.97,51.03,75900.0,35.627,35.6899,35.627,35.6689,75900.0
2010-04-28 14:55:00,51.03,51.12,51.01,51.05,85100.0,35.6689,35.7318,35.6549,35.6829,85100.0
2010-04-28 15:00:00,51.06,51.16,51.05,51.13,97100.0,35.6899,35.7598,35.6829,35.7388,97100.0
2010-04-28 15:05:00,51.12,51.26,51.1,51.21,228900.0,35.7318,35.8297,35.7178,35.7947,228900.0
2010-04-28 15:10:00,51.21,51.23,51.2,51.21,98300.0,35.7947,35.8087,35.7877,35.7947,98300.0
2010-04-28 15:15:00,51.21,51.21,51.1,51.1,115800.0,35.7947,35.7947,35.7178,35.7178,115800.0
2010-04-28 15:20:00,51.11,51.12,51.06,51.11,64800.0,35.7248,35.7318,35.6899,35.7248,64800.0
2010-04-28 15:25:00,51.12,51.19,51.11,51.17,87900.0,35.7318,35.7807,35.7248,35.7668,87900.0
2010-04-28 15:30:00,51.17,51.2,51.16,51.19,69300.0,35.7668,35.7877,35.7598,35.7807,69300.0
2010-04-28 15:35:00,51.18,51.19,51.12,51.13,133000.0,35.7737,35.7807,35.7318,35.7388,133000.0
2010-04-28 15:40:00,51.12,51.16,51.07,51.11,119900.0,35.7318,35.7598,35.6969,35.7248,119900.0
2010-04-28 15:45:00,51.1,51.1,50.97,50.98,240900.0,35.7178,35.7178,35.627,35.634,240900.0
2010-04-28 15:50:00,50.97,51.06,50.95,51.04,166300.0,35.627,35.6899,35.613,35.6759,166300.0
2010-04-28 15:55:00,51.04,51.15,51.04,51.15,297400.0,35.6759,35.7528,35.6759,35.7528,297400.0
2010-04-29 09:30:00,51.32,51.42,51.2,51.23,120200.0,35.8716,35.9415,35.7877,35.8087,120200.0
2010-04-29 09:35:00,51.22,51.27,51.03,51.05,61500.0,35.8017,35.8367,35.6689,35.6829,61500.0
2010-04-29 09:40:00,51.05,51.05,50.94,50.99,57700.0,35.6829,35.6829,35.606,35.6409,57700.0
2010-04-29 09:45:00,50.98,51.04,50.91,50.91,50100.0,35.634,35.6759,35.585,35.585,50100.0
2010-04-29 09:50:00,50.91,51.04,50.89,50.89,46000.0,35.585,35.6759,35.571,35.571,46000.0
2010-04-29 09:55:00,50.9,50.96,50.72,50.86,83100.0,35.578,35.62,35.4522,35.5501,83100.0
2010-04-29 10:00:00,50.84,50.88,50.77,50.84,58100.0,35.5361,35.5641,35.4872,35.5361,58100.0
2010-04-29 10:05:00,50.85,50.92,50.81,50.82,40800.0,35.5431,35.592,35.5151,35.5221,40800.0
2010-04-29 10:10:00,50.82,50.82,50.73,50.76,49100.0,35.5221,35.5221,35.4592,35.4802,49100.0
2010-04-29 10:15:00,50.76,50.78,50.7,50.71,42400.0,35.4802,35.4942,35.4382,35.4452,42400.0
2010-04-29 10:20:00,50.72,50.93,50.71,50.87,64400.0,35.4522,35.599,35.4452,35.5571,64400.0
2010-04-29 10:25:00,50.88,51.03,50.81,51.0,47700.0,35.5641,35.6689,35.5151,35.6479,47700.0
2010-04-29 10:30:00,51.01,51.01,50.87,50.87,84300.0,35.6549,35.6549,35.5571,35.5571,84300.0
2010-04-29 10:35:00,50.87,50.89,50.86,50.87,98700.0,35.5571,35.571,35.5501,35.5571,98700.0
2010-04-29 10:40:00,50.87,50.88,50.78,50.8,73000.0,35.5571,35.5641,35.4942,35.5081,73000.0
2010-04-29 10:45:00,50.8,50.82,50.79,50.79,41900.0,35.5081,35.5221,35.5011,35.5011,41900.0
2010-04-29 10:50:00,50.8,50.82,50.73,50.74,73700.0,35.5081,35.5221,35.4592,35.4662,73700.0
2010-04-29 10:55:00,50.74,50.86,50.74,50.85,40200.0,35.4662,35.5501,35.4662,35.5431,40200.0
2010-04-29 11:00:00,50.85,50.86,50.84,50.85,41600.0,35.5431,35.5501,35.5361,35.5431,41600.0
2010-04-29 11:05:00,50.85,50.86,50.77,50.81,53100.0,35.5431,35.5501,35.4872,35.5151,53100.0
2010-04-29 11:10:00,50.82,50.86,50.82,50.86,51700.0,35.5221,35.5501,35.5221,35.5501,51700.0
2010-04-29 11:15:00,50.85,50.92,50.85,50.88,76700.0,35.5431,35.592,35.5431,35.5641,76700.0
2010-04-29 11:20:00,50.9,50.99,50.9,50.96,54200.0,35.578,35.6409,35.578,35.62,54200.0
2010-04-29 11:25:00,50.96,50.97,50.9,50.92,51200.0,35.62,35.627,35.578,35.592,51200.0
2010-04-29 11:30:00,50.92,50.92,50.88,50.9,27600.0,35.592,35.592,35.5641,35.578,27600.0
2010-04-29 11:35:00,50.9,50.92,50.85,50.86,49100.0,35.578,35.592,35.5431,35.5501,49100.0
2010-04-29 11:40:00,50.85,50.87,50.82,50.83,35900.0,35.5431,35.5571,35.5221,35.5291,35900.0
2010-04-29 11:45:00,50.83,50.85,50.8,50.85,41900.0,35.5291,35.5431,35.5081,35.5431,41900.0
2010-04-29 11:50:00,50.85,50.91,50.84,50.88,33600.0,35.5431,35.585,35.5361,35.5641,33600.0
2010-04-29 11:55:00,50.87,50.92,50.87,50.9,33900.0,35.5571,35.592,35.5571,35.578,33900.0
2010-04-29 12:00:00,50.9,50.92,50.88,50.91,72800.0,35.578,35.592,35.5641,35.585,72800.0
2010-04-29 12:05:00,50.9,50.92,50.83,50.86,44100.0,35.578,35.592,35.5291,35.5501,44100.0
2010-04-29 12:10:00,50.85,50.86,50.8,50.83,21400.0,35.5431,35.5501,35.5081,35.5291,21400.0
2010-04-29 12:15:00,50.82,50.9,50.82,50.9,22300.0,35.5221,35.578,35.5221,35.578,22300.0
2010-04-29 12:20:00,50.89,50.9,50.88,50.89,27600.0,35.571,35.578,35.5641,35.571,27600.0
2010-04-29 12:25:00,50.89,50.95,50.89,50.91,43500.0,35.571,35.613,35.571,35.585,43500.0
2010-04-29 12:30:00,50.91,50.97,50.89,50.97,51500.0,35.585,35.627,35.571,35.627,51500.0
2010-04-29 12:35:00,50.97,50.98,50.93,50.96,30900.0,35.627,35.634,35.599,35.62,30900.0
2010-04-29 12:40:00,50.95,51.05,50.95,51.04,60400.0,35.613,35.6829,35.613,35.6759,60400.0
2010-04-29 12:45:00,51.04,51.04,50.98,50.99,39800.0,35.6759,35.6759,35.634,35.6409,39800.0
2010-04-29 12:50:00,50.99,51.03,50.99,50.99,43400.0,35.6409,35.6689,35.6409,35.6409,43400.0
2010-04-29 12:55:00,50.98,51.04,50.98,51.04,22400.0,35.634,35.6759,35.634,35.6759,22400.0
2010-04-29 13:00:00,51.03,51.11,51.03,51.08,53100.0,35.6689,35.7248,35.6689,35.7039,53100.0
2010-04-29 13:05:00,51.07,51.1,51.05,51.06,39300.0,35.6969,35.7178,35.6829,35.6899,39300.0
2010-04-29 13:10:00,51.05,51.12,51.05,51.12,21100.0,35.6829,35.7318,35.6829,35.7318,21100.0
2010-04-29 13:15:00,51.11,51.13,51.05,51.05,41800.0,35.7248,35.7388,35.6829,35.6829,41800.0
2010-04-29 13:20:00,51.05,51.06,50.98,50.98,29400.0,35.6829,35.6899,35.634,35.634,29400.0
2010-04-29 13:25:00,50.98,50.99,50.95,50.95,23400.0,35.634,35.6409,35.613,35.613,23400.0
2010-04-29 13:30:00,50.94,51.01,50.94,51.01,21100.0,35.606,35.6549,35.606,35.6549,21100.0
2010-04-29 13:35:00,51.0,51.04,51.0,51.03,18000.0,35.6479,35.6759,35.6479,35.6689,18000.0
2010-04-29 13:40:00,51.03,51.04,50.99,51.01,31800.0,35.6689,35.6759,35.6409,35.6549,31800.0
2010-04-29 13:45:00,51.0,51.06,51.0,51.04,20800.0,35.6479,35.6899,35.6479,35.6759,20800.0
2010-04-29 13:50:00,51.04,51.07,51.02,51.06,31100.0,35.6759,35.6969,35.6619,35.6899,31100.0
2010-04-29 13:55:00,51.06,51.15,51.06,51.15,25100.0,35.6899,35.7528,35.6899,35.7528,25100.0
2010-04-29 14:00:00,51.14,51.19,51.12,51.18,73300.0,35.7458,35.7807,35.7318,35.7737,73300.0
2010-04-29 14:05:00,51.17,51.18,51.12,51.14,26800.0,35.7668,35.7737,35.7318,35.7458,26800.0
2010-04-29 14:10:00,51.14,51.26,51.14,51.26,94100.0,35.7458,35.8297,35.7458,35.8297,94100.0
2010-04-29 14:15:00,51.26,51.32,51.25,51.3,72100.0,35.8297,35.8716,35.8227,35.8576,72100.0
2010-04-29 14:20:00,51.3,51.34,51.29,51.31,51200.0,35.8576,35.8856,35.8506,35.8646,51200.0
2010-04-29 14:25:00,51.3,51.32,51.29,51.31,51300.0,35.8576,35.8716,35.8506,35.8646,51300.0
2010-04-29 14:30:00,51.31,51.38,51.31,51.38,36200.0,35.8646,35.9135,35.8646,35.9135,36200.0
2010-04-29 14:35:00,51.37,51.4,51.22,51.22,103100.0,35.9066,35.9275,35.8017,35.8017,103100.0
2010-04-29 14:40:00,51.22,51.26,51.19,51.24,37700.0,35.8017,35.8297,35.7807,35.8157,37700.0
2010-04-29 14:45:00,51.24,51.29,51.21,51.25,68700.0,35.8157,35.8506,35.7947,35.8227,68700.0
2010-04-29 14:50:00,51.26,51.26,51.13,51.16,71600.0,35.8297,35.8297,35.7388,35.7598,71600.0
2010-04-29 14:55:00,51.16,51.19,51.1,51.19,30100.0,35.7598,35.7807,35.7178,35.7807,30100.0
2010-04-29 15:00:00,51.18,51.19,51.08,51.12,57600.0,35.7737,35.7807,35.7039,35.7318,57600.0
2010-04-29 15:05:00,51.13,51.25,51.13,51.25,36700.0,35.7388,35.8227,35.7388,35.8227,36700.0
2010-04-29 15:10:00,51.26,51.26,51.21,51.26,67100.0,35.8297,35.8297,35.7947,35.8297,67100.0
2010-04-29 15:15:00,51.25,51.27,51.19,51.19,46900.0,35.8227,35.8367,35.7807,35.7807,46900.0
2010-04-29 15:20:00,51.22,51.26,51.16,51.22,60600.0,35.8017,35.8297,35.7598,35.8017,60600.0
2010-04-29 15:25:00,51.21,51.29,51.21,51.27,72000.0,35.7947,35.8506,35.7947,35.8367,72000.0
2010-04-29 15:30:00,51.27,51.31,51.27,51.27,73300.0,35.8367,35.8646,35.8367,35.8367,73300.0
2010-04-29 15:35:00,51.29,51.31,51.24,51.25,60900.0,35.8506,35.8646,35.8157,35.8227,60900.0
2010-04-29 15:40:00,51.24,51.25,51.18,51.18,52200.0,35.8157,35.8227,35.7737,35.7737,52200.0
2010-04-29 15:45:00,51.2,51.29,51.19,51.28,137100.0,35.7877,35.8506,35.7807,35.8436,137100.0
2010-04-29 15:50:00,51.28,51.37,51.27,51.35,231400.0,35.8436,35.9066,35.8367,35.8926,231400.0
2010-04-29 15:55:00,51.35,51.42,51.34,51.41,390900.0,35.8926,35.9415,35.8856,35.9345,390900.0
2010-04-30 09:30:00,51.24,51.35,51.02,51.03,83900.0,35.8157,35.8926,35.6619,35.6689,83900.0
2010-04-30 09:35:00,51.04,51.13,50.99,51.01,128000.0,35.6759,35.7388,35.6409,35.6549,128000.0
2010-04-30 09:40:00,51.01,51.02,50.88,50.95,79200.0,35.6549,35.6619,35.5641,35.613,79200.0
2010-04-30 09:45:00,50.96,50.96,50.7,50.7,111100.0,35.62,35.62,35.4382,35.4382,111100.0
2010-04-30 09:50:00,50.7,50.72,50.57,50.71,142400.0,35.4382,35.4522,35.3474,35.4452,142400.0
2010-04-30 09:55:00,50.7,50.72,50.51,50.52,54900.0,35.4382,35.4522,35.3054,35.3124,54900.0
2010-04-30 10:00:00,50.52,50.62,50.49,50.52,76000.0,35.3124,35.3823,35.2915,35.3124,76000.0
2010-04-30 10:05:00,50.52,50.67,50.5,50.66,86200.0,35.3124,35.4173,35.2984,35.4103,86200.0
2010-04-30 10:10:00,50.66,50.68,50.58,50.6,43200.0,35.4103,35.4243,35.3544,35.3683,43200.0
2010-04-30 10:15:00,50.61,50.7,50.54,50.7,65600.0,35.3753,35.4382,35.3264,35.4382,65600.0
2010-04-30 10:20:00,50.7,50.85,50.69,50.85,45900.0,35.4382,35.5431,35.4312,35.5431,45900.0
2010-04-30 10:25:00,50.86,51.0,50.86,50.97,36700.0,35.5501,35.6479,35.5501,35.627,36700.0
2010-04-30 10:30:00,50.96,50.97,50.85,50.91,60500.0,35.62,35.627,35.5431,35.585,60500.0
2010-04-30 10:35:00,50.9,50.93,50.77,50.89,50300.0,35.578,35.599,35.4872,35.571,50300.0
2010-04-30 10:40:00,50.89,50.97,50.85,50.97,21300.0,35.571,35.627,35.5431,35.627,21300.0
2010-04-30 10:45:00,50.96,51.1,50.96,51.1,40100.0,35.62,35.7178,35.62,35.7178,40100.0
2010-04-30 10:50:00,51.1,51.12,50.98,51.05,43500.0,35.7178,35.7318,35.634,35.6829,43500.0
2010-04-30 10:55:00,51.05,51.17,51.05,51.15,31700.0,35.6829,35.7668,35.6829,35.7528,31700.0
2010-04-30 11:00:00,51.15,51.23,51.13,51.18,29200.0,35.7528,35.8087,35.7388,35.7737,29200.0
2010-04-30 11:05:00,51.18,51.18,51.07,51.1,30800.0,35.7737,35.7737,35.6969,35.7178,30800.0
2010-04-30 11:10:00,51.1,51.14,51.05,51.06,24200.0,35.7178,35.7458,35.6829,35.6899,24200.0
2010-04-30 11:15:00,51.06,51.07,51.0,51.06,34100.0,35.6899,35.6969,35.6479,35.6899,34100.0
2010-04-30 11:20:00,51.06,51.12,51.06,51.11,17100.0,35.6899,35.7318,35.6899,35.7248,17100.0
2010-04-30 11:25:00,51.1,51.14,51.06,51.08,30600.0,35.7178,35.7458,35.6899,35.7039,30600.0
2010-04-30 11:30:00,51.09,51.17,51.07,51.15,19900.0,35.7108,35.7668,35.6969,35.7528,19900.0
2010-04-30 11:35:00,51.17,51.17,51.12,51.13,21600.0,35.7668,35.7668,35.7318,35.7388,21600.0
2010-04-30 11:40:00,51.13,51.13,51.07,51.09,26300.0,35.7388,35.7388,35.6969,35.7108,26300.0
2010-04-30 11:45:00,51.08,51.09,51.06,51.07,22300.0,35.7039,35.7108,35.6899,35.6969,22300.0
2010-04-30 11:50:00,51.08,51.08,51.03,51.03,14700.0,35.7039,35.7039,35.6689,35.6689,14700.0
2010-04-30 11:55:00,51.03,51.08,51.03,51.04,32000.0,35.6689,35.7039,35.6689,35.6759,32000.0
2010-04-30 12:00:00,51.05,51.07,51.03,51.06,18100.0,35.6829,35.6969,35.6689,35.6899,18100.0
2010-04-30 12:05:00,51.06,51.07,51.01,51.02,22700.0,35.6899,35.6969,35.6549,35.6619,22700.0
2010-04-30 12:10:00,51.02,51.06,51.02,51.05,36600.0,35.6619,35.6899,35.6619,35.6829,36600.0
2010-04-30 12:15:00,51.05,51.06,50.9,50.92,33900.0,35.6829,35.6899,35.578,35.592,33900.0
2010-04-30 12:20:00,50.92,50.92,50.85,50.91,43400.0,35.592,35.592,35.5431,35.585,43400.0
2010-04-30 12:25:00,50.92,51.01,50.92,50.99,132700.0,35.592,35.6549,35.592,35.6409,132700.0
2010-04-30 12:30:00,51.0,51.05,50.99,51.04,39100.0,35.6479,35.6829,35.6409,35.6759,39100.0
2010-04-30 12:35:00,51.05,51.08,51.03,51.05,69300.0,35.6829,35.7039,35.6689,35.6829,69300.0
2010-04-30 12:40:00,51.05,51.13,51.04,51.11,21300.0,35.6829,35.7388,35.6759,35.7248,21300.0
2010-04-30 12:45:00,51.1,51.12,51.08,51.11,52200.0,35.7178,35.7318,35.7039,35.7248,52200.0
2010-04-30 12:50:00,51.1,51.1,50.92,50.94,34800.0,35.7178,35.7178,35.592,35.606,34800.0
2010-04-30 12:55:00,50.94,50.99,50.89,50.99,46100.0,35.606,35.6409,35.571,35.6409,46100.0
2010-04-30 13:00:00,50.99,51.04,50.95,50.98,35800.0,35.6409,35.6759,35.613,35.634,35800.0
2010-04-30 13:05:00,50.97,50.99,50.95,50.97,40400.0,35.627,35.6409,35.613,35.627,40400.0
2010-04-30 13:10:00,50.97,50.99,50.95,50.97,21500.0,35.627,35.6409,35.613,35.627,21500.0
2010-04-30 13:15:00,50.97,50.98,50.95,50.98,52600.0,35.627,35.634,35.613,35.634,52600.0
2010-04-30 13:20:00,50.98,51.0,50.95,50.96,43700.0,35.634,35.6479,35.613,35.62,43700.0
2010-04-30 13:25:00,50.97,51.02,50.97,51.02,23500.0,35.627,35.6619,35.627,35.6619,23500.0
2010-04-30 13:30:00,51.02,51.04,51.01,51.01,15600.0,35.6619,35.6759,35.6549,35.6549,15600.0
2010-04-30 13:35:00,51.02,51.1,51.0,51.03,39500.0,35.6619,35.7178,35.6479,35.6689,39500.0
2010-04-30 13:40:00,51.04,51.1,51.04,51.1,29200.0,35.6759,35.7178,35.6759,35.7178,29200.0
2010-04-30 13:45:00,51.11,51.15,51.08,51.11,23300.0,35.7248,35.7528,35.7039,35.7248,23300.0
2010-04-30 13:50:00,51.13,51.13,51.07,51.07,15900.0,35.7388,35.7388,35.6969,35.6969,15900.0
2010-04-30 13:55:00,51.07,51.08,51.03,51.06,23700.0,35.6969,35.7039,35.6689,35.6899,23700.0
2010-04-30 14:00:00,51.06,51.06,51.0,51.03,42800.0,35.6899,35.6899,35.6479,35.6689,42800.0
2010-04-30 14:05:00,51.04,51.07,51.04,51.06,34500.0,35.6759,35.6969,35.6759,35.6899,34500.0
2010-04-30 14:10:00,51.07,51.14,51.06,51.14,31300.0,35.6969,35.7458,35.6899,35.7458,31300.0
2010-04-30 14:15:00,51.15,51.17,51.1,51.1,34800.0,35.7528,35.7668,35.7178,35.7178,34800.0
2010-04-30 14:20:00,51.1,51.11,51.07,51.1,22200.0,35.7178,35.7248,35.6969,35.7178,22200.0
2010-04-30 14:25:00,51.09,51.12,51.09,51.11,18500.0,35.7108,35.7318,35.7108,35.7248,18500.0
2010-04-30 14:30:00,51.11,51.11,51.0,51.01,40700.0,35.7248,35.7248,35.6479,35.6549,40700.0
2010-04-30 14:35:00,51.01,51.01,50.92,50.95,43700.0,35.6549,35.6549,35.592,35.613,43700.0
2010-04-30 14:40:00,50.96,51.0,50.9,51.0,46000.0,35.62,35.6479,35.578,35.6479,46000.0
2010-04-30 14:45:00,51.0,51.01,50.94,50.96,39000.0,35.6479,35.6549,35.606,35.62,39000.0
2010-04-30 14:50:00,50.96,50.98,50.9,50.97,54800.0,35.62,35.634,35.578,35.627,54800.0
2010-04-30 14:55:00,50.97,50.98,50.94,50.94,31000.0,35.627,35.634,35.606,35.606,31000.0
2010-04-30 15:00:00,50.94,50.97,50.89,50.97,55500.0,35.606,35.627,35.571,35.627,55500.0
2010-04-30 15:05:00,50.95,50.99,50.9,50.9,47100.0,35.613,35.6409,35.578,35.578,47100.0
2010-04-30 15:10:00,50.9,51.03,50.9,50.99,46400.0,35.578,35.6689,35.578,35.6409,46400.0
2010-04-30 15:15:00,50.98,50.98,50.94,50.95,34300.0,35.634,35.634,35.606,35.613,34300.0
2010-04-30 15:20:00,50.95,51.0,50.91,50.98,43000.0,35.613,35.6479,35.585,35.634,43000.0
2010-04-30 15:25:00,50.99,50.99,50.96,50.97,60200.0,35.6409,35.6409,35.62,35.627,60200.0
2010-04-30 15:30:00,50.98,51.04,50.96,51.0,63800.0,35.634,35.6759,35.62,35.6479,63800.0
2010-04-30 15:35:00,50.98,50.99,50.9,50.95,128000.0,35.634,35.6409,35.578,35.613,128000.0
2010-04-30 15:40:00,50.94,50.94,50.88,50.89,118500.0,35.606,35.606,35.5641,35.571,118500.0
2010-04-30 15:45:00,50.88,50.91,50.84,50.91,207100.0,35.5641,35.585,35.5361,35.585,207100.0
2010-04-30 15:50:00,50.91,50.92,50.82,50.86,246500.0,35.585,35.592,35.5221,35.5501,246500.0
2010-04-30 15:55:00,50.85,50.87,50.74,50.75,432300.0,35.5431,35.5571,35.4662,35.4732,432300.0
2010-05-03 09:30:00,50.88,50.98,50.8,50.88,66900.0,35.5641,35.634,35.5081,35.5641,66900.0
2010-05-03 09:35:00,50.86,51.0,50.76,50.96,74600.0,35.5501,35.6479,35.4802,35.62,74600.0
2010-05-03 09:40:00,50.94,50.96,50.76,50.9,39500.0,35.606,35.62,35.4802,35.578,39500.0
2010-05-03 09:45:00,50.92,51.01,50.92,50.99,35100.0,35.592,35.6549,35.592,35.6409,35100.0
2010-05-03 09:50:00,50.99,51.18,50.99,51.17,51400.0,35.6409,35.7737,35.6409,35.7668,51400.0
2010-05-03 09:55:00,51.17,51.26,51.1,51.1,59000.0,35.7668,35.8297,35.7178,35.7178,59000.0
2010-05-03 10:00:00,51.11,51.13,51.06,51.09,55300.0,35.7248,35.7388,35.6899,35.7108,55300.0
2010-05-03 10:05:00,51.09,51.2,51.07,51.2,66000.0,35.7108,35.7877,35.6969,35.7877,66000.0
2010-05-03 10:10:00,51.2,51.25,51.19,51.25,54000.0,35.7877,35.8227,35.7807,35.8227,54000.0
2010-05-03 10:15:00,51.25,51.25,51.19,51.19,32900.0,35.8227,35.8227,35.7807,35.7807,32900.0
2010-05-03 10:20:00,51.19,51.23,51.18,51.2,33400.0,35.7807,35.8087,35.7737,35.7877,33400.0
2010-05-03 10:25:00,51.2,51.21,51.13,51.14,36600.0,35.7877,35.7947,35.7388,35.7458,36600.0
2010-05-03 10:30:00,51.15,51.15,51.08,51.11,39200.0,35.7528,35.7528,35.7039,35.7248,39200.0
2010-05-03 10:35:00,51.11,51.11,51.06,51.06,41200.0,35.7248,35.7248,35.6899,35.6899,41200.0
2010-05-03 10:40:00,51.07,51.07,51.0,51.01,47200.0,35.6969,35.6969,35.6479,35.6549,47200.0
2010-05-03 10:45:00,51.01,51.01,50.86,50.86,60300.0,35.6549,35.6549,35.5501,35.5501,60300.0
2010-05-03 10:50:00,50.87,50.87,50.78,50.84,65200.0,35.5571,35.5571,35.4942,35.5361,65200.0
2010-05-03 10:55:00,50.85,50.87,50.84,50.85,48500.0,35.5431,35.5571,35.5361,35.5431,48500.0
2010-05-03 11:00:00,50.85,50.87,50.8,50.83,41800.0,35.5431,35.5571,35.5081,35.5291,41800.0
2010-05-03 11:05:00,50.83,50.88,50.8,50.8,43300.0,35.5291,35.5641,35.5081,35.5081,43300.0
2010-05-03 11:10:00,50.81,50.87,50.79,50.82,32000.0,35.5151,35.5571,35.5011,35.5221,32000.0
2010-05-03 11:15:00,50.82,50.87,50.81,50.84,28000.0,35.5221,35.5571,35.5151,35.5361,28000.0
2010-05-03 11:20:00,50.84,50.89,50.82,50.82,25600.0,35.5361,35.571,35.5221,35.5221,25600.0
2010-05-03 11:25:00,50.83,50.83,50.76,50.8,35000.0,35.5291,35.5291,35.4802,35.5081,35000.0
2010-05-03 11:30:00,50.81,50.84,50.81,50.84,35500.0,35.5151,35.5361,35.5151,35.5361,35500.0
2010-05-03 11:35:00,50.84,50.87,50.83,50.86,34600.0,35.5361,35.5571,35.5291,35.5501,34600.0
2010-05-03 11:40:00,50.87,50.91,50.87,50.91,39000.0,35.5571,35.585,35.5571,35.585,39000.0
2010-05-03 11:45:00,50.92,50.97,50.9,50.9,28200.0,35.592,35.627,35.578,35.578,28200.0
2010-05-03 11:50:00,50.91,50.91,50.85,50.85,32700.0,35.585,35.585,35.5431,35.5431,32700.0
2010-05-03 11:55:00,50.86,50.91,50.85,50.87,26100.0,35.5501,35.585,35.5431,35.5571,26100.0
2010-05-03 12:00:00,50.87,50.89,50.84,50.85,25800.0,35.5571,35.571,35.5361,35.5431,25800.0
2010-05-03 12:05:00,50.86,50.86,50.76,50.76,23900.0,35.5501,35.5501,35.4802,35.4802,23900.0
2010-05-03 12:10:00,50.77,50.86,50.77,50.8,23900.0,35.4872,35.5501,35.4872,35.5081,23900.0
2010-05-03 12:15:00,50.81,50.84,50.8,50.84,22400.0,35.5151,35.5361,35.5081,35.5361,22400.0
2010-05-03 12:20:00,50.84,50.98,50.83,50.98,66200.0,35.5361,35.634,35.5291,35.634,66200.0
2010-05-03 12:25:00,50.98,51.02,50.98,51.01,58800.0,35.634,35.6619,35.634,35.6549,58800.0
2010-05-03 12:30:00,51.01,51.05,50.94,50.95,29900.0,35.6549,35.6829,35.606,35.613,29900.0
2010-05-03 12:35:00,50.96,51.03,50.91,50.99,51400.0,35.62,35.6689,35.585,35.6409,51400.0
2010-05-03 12:40:00,50.99,51.02,50.98,51.02,18400.0,35.6409,35.6619,35.634,35.6619,18400.0
2010-05-03 12:45:00,51.01,51.06,50.96,50.98,33000.0,35.6549,35.6899,35.62,35.634,33000.0
2010-05-03 12:50:00,50.98,51.0,50.94,51.0,21800.0,35.634,35.6479,35.606,35.6479,21800.0
2010-05-03 12:55:00,51.0,51.04,50.99,51.04,20400.0,35.6479,35.6759,35.6409,35.6759,20400.0
2010-05-03 13:00:00,51.04,51.04,51.01,51.02,27300.0,35.6759,35.6759,35.6549,35.6619,27300.0
2010-05-03 13:05:00,51.03,51.03,50.96,50.98,23700.0,35.6689,35.6689,35.62,35.634,23700.0
2010-05-03 13:10:00,50.99,51.01,50.97,51.0,22900.0,35.6409,35.6549,35.627,35.6479,22900.0
2010-05-03 13:15:00,51.0,51.01,50.96,50.97,26100.0,35.6479,35.6549,35.62,35.627,26100.0
2010-05-03 13:20:00,50.98,51.04,50.97,51.03,20900.0,35.634,35.6759,35.627,35.6689,20900.0
2010-05-03 13:25:00,51.03,51.07,51.03,51.07,28200.0,35.6689,35.6969,35.6689,35.6969,28200.0
2010-05-03 13:30:00,51.07,51.13,51.06,51.09,40300.0,35.6969,35.7388,35.6899,35.7108,40300.0
2010-05-03 13:35:00,51.1,51.19,51.08,51.17,53200.0,35.7178,35.7807,35.7039,35.7668,53200.0
2010-05-03 13:40:00,51.17,51.23,51.12,51.12,55600.0,35.7668,35.8087,35.7318,35.7318,55600.0
2010-05-03 13:45:00,51.13,51.2,51.12,51.16,33700.0,35.7388,35.7877,35.7318,35.7598,33700.0
2010-05-03 13:50:00,51.16,51.17,51.1,51.1,22700.0,35.7598,35.7668,35.7178,35.7178,22700.0
2010-05-03 13:55:00,51.11,51.16,51.1,51.15,31200.0,35.7248,35.7598,35.7178,35.7528,31200.0
2010-05-03 14:00:00,51.16,51.16,51.12,51.14,27600.0,35.7598,35.7598,35.7318,35.7458,27600.0
2010-05-03 14:05:00,51.13,51.16,51.1,51.14,37500.0,35.7388,35.7598,35.7178,35.7458,37500.0
2010-05-03 14:10:00,51.14,51.19,51.13,51.17,31500.0,35.7458,35.7807,35.7388,35.7668,31500.0
2010-05-03 14:15:00,51.18,51.26,51.17,51.25,41500.0,35.7737,35.8297,35.7668,35.8227,41500.0
2010-05-03 14:20:00,51.26,51.27,51.17,51.18,90800.0,35.8297,35.8367,35.7668,35.7737,90800.0
2010-05-03 14:25:00,51.19,51.2,51.16,51.17,37300.0,35.7807,35.7877,35.7598,35.7668,37300.0
2010-05-03 14:30:00,51.18,51.19,51.16,51.16,37600.0,35.7737,35.7807,35.7598,35.7598,37600.0
2010-05-03 14:35:00,51.17,51.21,51.16,51.17,42400.0,35.7668,35.7947,35.7598,35.7668,42400.0
2010-05-03 14:40:00,51.17,51.21,51.16,51.18,40700.0,35.7668,35.7947,35.7598,35.7737,40700.0
2010-05-03 14:45:00,51.18,51.24,51.17,51.24,37900.0,35.7737,35.8157,35.7668,35.8157,37900.0
2010-05-03 14:50:00,51.24,51.28,51.23,51.23,37500.0,35.8157,35.8436,35.8087,35.8087,37500.0
2010-05-03 14:55:00,51.24,51.25,51.22,51.22,27700.0,35.8157,35.8227,35.8017,35.8017,27700.0
2010-05-03 15:00:00,51.22,51.22,51.14,51.15,35600.0,35.8017,35.8017,35.7458,35.7528,35600.0
2010-05-03 15:05:00,51.15,51.18,51.11,51.13,52500.0,35.7528,35.7737,35.7248,35.7388,52500.0
2010-05-03 15:10:00,51.14,51.14,51.04,51.05,60500.0,35.7458,35.7458,35.6759,35.6829,60500.0
2010-05-03 15:15:00,51.06,51.08,51.03,51.03,41700.0,35.6899,35.7039,35.6689,35.6689,41700.0
2010-05-03 15:20:00,51.04,51.05,51.0,51.01,79100.0,35.6759,35.6829,35.6479,35.6549,79100.0
2010-05-03 15:25:00,51.02,51.05,50.94,51.0,88100.0,35.6619,35.6829,35.606,35.6479,88100.0
2010-05-03 15:30:00,51.0,51.06,51.0,51.06,83100.0,35.6479,35.6899,35.6479,35.6899,83100.0
2010-05-03 15:35:00,51.06,51.1,51.05,51.09,74000.0,35.6899,35.7178,35.6829,35.7108,74000.0
2010-05-03 15:40:00,51.1,51.12,51.05,51.1,100400.0,35.7178,35.7318,35.6829,35.7178,100400.0
2010-05-03 15:45:00,51.1,51.14,51.1,51.12,84400.0,35.7178,35.7458,35.7178,35.7318,84400.0
2010-05-03 15:50:00,51.13,51.13,51.07,51.13,156300.0,35.7388,35.7388,35.6969,35.7388,156300.0
2010-05-03 15:55:00,51.13,51.21,51.11,51.2,278200.0,35.7388,35.7947,35.7248,35.7877,278200.0
2010-05-04 09:30:00,50.6,50.62,50.47,50.53,123300.0,35.3683,35.3823,35.2775,35.3194,123300.0
2010-05-04 09:35:00,50.53,50.74,50.47,50.69,96900.0,35.3194,35.4662,35.2775,35.4312,96900.0
2010-05-04 09:40:00,50.7,50.7,50.32,50.35,55500.0,35.4382,35.4382,35.1726,35.1936,55500.0
2010-05-04 09:45:00,50.35,50.47,50.3,50.44,54800.0,35.1936,35.2775,35.1586,35.2565,54800.0
2010-05-04 09:50:00,50.43,50.47,50.36,50.42,65400.0,35.2495,35.2775,35.2006,35.2425,65400.0
2010-05-04 09:55:00,50.43,50.51,50.38,50.45,40700.0,35.2495,35.3054,35.2146,35.2635,40700.0
2010-05-04 10:00:00,50.47,50.5,50.25,50.29,165100.0,35.2775,35.2984,35.1237,35.1517,165100.0
2010-05-04 10:05:00,50.29,50.29,50.17,50.18,82000.0,35.1517,35.1517,35.0678,35.0748,82000.0
2010-05-04 10:10:00,50.17,50.37,50.12,50.24,76800.0,35.0678,35.2076,35.0328,35.1167,76800.0
2010-05-04 10:15:00,50.24,50.35,50.21,50.34,36700.0,35.1167,35.1936,35.0957,35.1866,36700.0
2010-05-04 10:20:00,50.35,50.36,50.24,50.27,28500.0,35.1936,35.2006,35.1167,35.1377,28500.0
2010-05-04 10:25:00,50.28,50.43,50.28,50.31,86700.0,35.1447,35.2495,35.1447,35.1656,86700.0
2010-05-04 10:30:00,50.32,50.34,50.15,50.15,85300.0,35.1726,35.1866,35.0538,35.0538,85300.0
2010-05-04 10:35:00,50.16,50.21,50.0,50.04,123400.0,35.0608,35.0957,34.949,34.9769,123400.0
2010-05-04 10:40:00,50.04,50.06,49.99,50.02,48600.0,34.9769,34.9909,34.942,34.9629,48600.0
2010-05-04 10:45:00,50.01,50.07,49.97,50.04,53300.0,34.9559,34.9979,34.928,34.9769,53300.0
2010-05-04 10:50:00,50.05,50.18,50.02,50.09,109900.0,34.9839,35.0748,34.9629,35.0119,109900.0
2010-05-04 10:55:00,50.08,50.22,50.06,50.09,74200.0,35.0049,35.1027,34.9909,35.0119,74200.0
2010-05-04 11:00:00,50.1,50.17,50.06,50.08,51100.0,35.0189,35.0678,34.9909,35.0049,51100.0
2010-05-04 11:05:00,50.07,50.22,50.06,50.13,89400.0,34.9979,35.1027,34.9909,35.0398,89400.0
2010-05-04 11:10:00,50.12,50.2,50.08,50.08,33800.0,35.0328,35.0887,35.0049,35.0049,33800.0
2010-05-04 11:15:00,50.08,50.16,50.08,50.16,27500.0,35.0049,35.0608,35.0049,35.0608,27500.0
2010-05-04 11:20:00,50.16,50.2,50.14,50.15,31000.0,35.0608,35.0887,35.0468,35.0538,31000.0
2010-05-04 11:25:00,50.14,50.22,50.13,50.16,39100.0,35.0468,35.1027,35.0398,35.0608,39100.0
2010-05-04 11:30:00,50.15,50.19,50.14,50.16,29000.0,35.0538,35.0818,35.0468,35.0608,29000.0
2010-05-04 11:35:00,50.17,50.19,50.13,50.19,33400.0,35.0678,35.0818,35.0398,35.0818,33400.0
2010-05-04 11:40:00,50.19,50.28,50.18,50.28,55600.0,35.0818,35.1447,35.0748,35.1447,55600.0
2010-05-04 11:45:00,50.29,50.29,50.22,50.25,37400.0,35.1517,35.1517,35.1027,35.1237,37400.0
2010-05-04 11:50:00,50.24,50.24,50.2,50.2,41700.0,35.1167,35.1167,35.0887,35.0887,41700.0
2010-05-04 11:55:00,50.2,50.22,50.16,50.16,33100.0,35.0887,35.1027,35.0608,35.0608,33100.0
2010-05-04 12:00:00,50.16,50.16,50.06,50.09,48400.0,35.0608,35.0608,34.9909,35.0119,48400.0
2010-05-04 12:05:00,50.09,50.12,50.05,50.1,35000.0,35.0119,35.0328,34.9839,35.0189,35000.0
2010-05-04 12:10:00,50.08,50.08,50.01,50.08,31000.0,35.0049,35.0049,34.9559,35.0049,31000.0
2010-05-04 12:15:00,50.09,50.13,50.04,50.04,30000.0,35.0119,35.0398,34.9769,34.9769,30000.0
2010-05-04 12:20:00,50.04,50.04,49.91,49.96,70000.0,34.9769,34.9769,34.886,34.921,70000.0
2010-05-04 12:25:00,49.96,49.98,49.91,49.95,39900.0,34.921,34.935,34.886,34.914,39900.0
2010-05-04 12:30:00,49.95,50.03,49.93,50.0,53300.0,34.914,34.9699,34.9,34.949,53300.0
2010-05-04 12:35:00,50.01,50.08,49.99,50.08,24200.0,34.9559,35.0049,34.942,35.0049,24200.0
2010-05-04 12:40:00,50.08,50.15,50.07,50.14,60000.0,35.0049,35.0538,34.9979,35.0468,60000.0
2010-05-04 12:45:00,50.15,50.23,50.14,50.22,59300.0,35.0538,35.1097,35.0468,35.1027,59300.0
2010-05-04 12:50:00,50.23,50.26,50.22,50.26,88900.0,35.1097,35.1307,35.1027,35.1307,88900.0
2010-05-04 12:55:00,50.25,50.31,50.2,50.31,51200.0,35.1237,35.1656,35.0887,35.1656,51200.0
2010-05-04 13:00:00,50.31,50.38,50.3,50.37,43400.0,35.1656,35.2146,35.1586,35.2076,43400.0
2010-05-04 13:05:00,50.37,50.4,50.3,50.3,38100.0,35.2076,35.2285,35.1586,35.1586,38100.0
2010-05-04 13:10:00,50.31,50.36,50.29,50.31,34600.0,35.1656,35.2006,35.1517,35.1656,34600.0
2010-05-04 13:15:00,50.32,50.4,50.31,50.36,24300.0,35.1726,35.2285,35.1656,35.2006,24300.0
2010-05-04 13:20:00,50.36,50.38,50.29,50.31,42300.0,35.2006,35.2146,35.1517,35.1656,42300.0
2010-05-04 13:25:00,50.3,50.3,50.21,50.29,77500.0,35.1586,35.1586,35.0957,35.1517,77500.0
2010-05-04 13:30:00,50.28,50.4,50.28,50.36,36100.0,35.1447,35.2285,35.1447,35.2006,36100.0
2010-05-04 13:35:00,50.36,50.37,50.27,50.3,36800.0,35.2006,35.2076,35.1377,35.1586,36800.0
2010-05-04 13:40:00,50.3,50.33,50.29,50.3,30500.0,35.1586,35.1796,35.1517,35.1586,30500.0
2010-05-04 13:45:00,50.29,50.36,50.27,50.33,38800.0,35.1517,35.2006,35.1377,35.1796,38800.0
2010-05-04 13:50:00,50.33,50.34,50.26,50.28,23400.0,35.1796,35.1866,35.1307,35.1447,23400.0
2010-05-04 13:55:00,50.28,50.36,50.27,50.34,81600.0,35.1447,35.2006,35.1377,35.1866,81600.0
2010-05-04 14:00:00,50.34,50.35,50.23,50.29,33000.0,35.1866,35.1936,35.1097,35.1517,33000.0
2010-05-04 14:05:00,50.28,50.29,50.21,50.25,34700.0,35.1447,35.1517,35.0957,35.1237,34700.0
2010-05-04 14:10:00,50.25,50.3,50.24,50.3,39600.0,35.1237,35.1586,35.1167,35.1586,39600.0
2010-05-04 14:15:00,50.29,50.3,50.17,50.18,36000.0,35.1517,35.1586,35.0678,35.0748,36000.0
2010-05-04 14:20:00,50.18,50.2,50.06,50.2,117000.0,35.0748,35.0887,34.9909,35.0887,117000.0
2010-05-04 14:25:00,50.2,50.21,50.04,50.04,84200.0,35.0887,35.0957,34.9769,34.9769,84200.0
2010-05-04 14:30:00,50.05,50.17,50.0,50.06,86700.0,34.9839,35.0678,34.949,34.9909,86700.0
2010-05-04 14:35:00,50.07,50.13,50.06,50.06,33600.0,34.9979,35.0398,34.9909,34.9909,33600.0
2010-05-04 14:40:00,50.06,50.06,49.99,50.03,73100.0,34.9909,34.9909,34.942,34.9699,73100.0
2010-05-04 14:45:00,50.03,50.04,49.99,50.0,32700.0,34.9699,34.9769,34.942,34.949,32700.0
2010-05-04 14:50:00,50.0,50.0,49.93,49.94,81800.0,34.949,34.949,34.9,34.907,81800.0
2010-05-04 14:55:00,49.94,49.99,49.85,49.85,90900.0,34.907,34.942,34.8441,34.8441,90900.0
2010-05-04 15:00:00,49.86,49.9,49.81,49.9,152000.0,34.8511,34.8791,34.8161,34.8791,152000.0
2010-05-04 15:05:00,49.9,49.94,49.9,49.92,84800.0,34.8791,34.907,34.8791,34.893,84800.0
2010-05-04 15:10:00,49.92,49.96,49.9,49.92,85100.0,34.893,34.921,34.8791,34.893,85100.0
2010-05-04 15:15:00,49.93,49.97,49.91,49.97,85200.0,34.9,34.928,34.886,34.928,85200.0
2010-05-04 15:20:00,49.98,49.98,49.91,49.96,74600.0,34.935,34.935,34.886,34.921,74600.0
2010-05-04 15:25:00,49.96,50.01,49.87,49.99,168600.0,34.921,34.9559,34.8581,34.942,168600.0
2010-05-04 15:30:00,49.99,50.07,49.99,50.05,100800.0,34.942,34.9979,34.942,34.9839,100800.0
2010-05-04 15:35:00,50.05,50.06,49.96,50.02,111500.0,34.9839,34.9909,34.921,34.9629,111500.0
2010-05-04 15:40:00,50.02,50.03,49.9,49.99,143300.0,34.9629,34.9699,34.8791,34.942,143300.0
2010-05-04 15:45:00,49.99,50.05,49.95,50.02,170400.0,34.942,34.9839,34.914,34.9629,170400.0
2010-05-04 15:50:00,50.02,50.15,50.01,50.13,210100.0,34.9629,35.0538,34.9559,35.0398,210100.0
2010-05-04 15:55:00,50.13,50.14,50.0,50.03,412700.0,35.0398,35.0468,34.949,34.9699,412700.0
2010-05-05 09:30:00,49.78,50.28,49.75,50.28,112400.0,34.7952,35.1447,34.7742,35.1447,112400.0
2010-05-05 09:35:00,50.29,50.38,49.87,50.28,124900.0,35.1517,35.2146,34.8581,35.1447,124900.0
2010-05-05 09:40:00,50.31,50.67,50.28,50.66,111700.0,35.1656,35.4173,35.1447,35.4103,111700.0
2010-05-05 09:45:00,50.65,50.8,50.65,50.77,119000.0,35.4033,35.5081,35.4033,35.4872,119000.0
2010-05-05 09:50:00,50.77,50.78,50.44,50.58,148600.0,35.4872,35.4942,35.2565,35.3544,148600.0
2010-05-05 09:55:00,50.57,50.65,50.53,50.63,50500.0,35.3474,35.4033,35.3194,35.3893,50500.0
2010-05-05 10:00:00,50.62,50.65,50.52,50.61,73200.0,35.3823,35.4033,35.3124,35.3753,73200.0
2010-05-05 10:05:00,50.61,50.75,50.56,50.72,100500.0,35.3753,35.4732,35.3404,35.4522,100500.0
2010-05-05 10:10:00,50.71,50.77,50.64,50.69,74300.0,35.4452,35.4872,35.3963,35.4312,74300.0
2010-05-05 10:15:00,50.69,50.83,50.65,50.75,43700.0,35.4312,35.5291,35.4033,35.4732,43700.0
2010-05-05 10:20:00,50.73,50.8,50.72,50.78,51400.0,35.4592,35.5081,35.4522,35.4942,51400.0
2010-05-05 10:25:00,50.78,50.78,50.63,50.66,78100.0,35.4942,35.4942,35.3893,35.4103,78100.0
2010-05-05 10:30:00,50.67,50.77,50.66,50.74,57300.0,35.4173,35.4872,35.4103,35.4662,57300.0
2010-05-05 10:35:00,50.74,50.74,50.7,50.7,31700.0,35.4662,35.4662,35.4382,35.4382,31700.0
2010-05-05 10:40:00,50.7,50.89,50.68,50.86,47800.0,35.4382,35.571,35.4243,35.5501,47800.0
2010-05-05 10:45:00,50.85,50.96,50.79,50.8,68500.0,35.5431,35.62,35.5011,35.5081,68500.0
2010-05-05 10:50:00,50.81,50.82,50.71,50.71,53200.0,35.5151,35.5221,35.4452,35.4452,53200.0
2010-05-05 10:55:00,50.72,50.78,50.71,50.76,28700.0,35.4522,35.4942,35.4452,35.4802,28700.0
2010-05-05 11:00:00,50.74,50.74,50.64,50.68,38500.0,35.4662,35.4662,35.3963,35.4243,38500.0
2010-05-05 11:05:00,50.68,50.68,50.55,50.6,41900.0,35.4243,35.4243,35.3334,35.3683,41900.0
2010-05-05 11:10:00,50.61,50.73,50.58,50.65,35200.0,35.3753,35.4592,35.3544,35.4033,35200.0
2010-05-05 11:15:00,50.65,50.72,50.64,50.72,23700.0,35.4033,35.4522,35.3963,35.4522,23700.0
2010-05-05 11:20:00,50.72,50.81,50.72,50.75,27100.0,35.4522,35.5151,35.4522,35.4732,27100.0
2010-05-05 11:25:00,50.76,50.81,50.76,50.81,21000.0,35.4802,35.5151,35.4802,35.5151,21000.0
2010-05-05 11:30:00,50.81,50.81,50.72,50.77,25400.0,35.5151,35.5151,35.4522,35.4872,25400.0
2010-05-05 11:35:00,50.77,50.82,50.77,50.8,18000.0,35.4872,35.5221,35.4872,35.5081,18000.0
2010-05-05 11:40:00,50.8,50.85,50.76,50.84,27300.0,35.5081,35.5431,35.4802,35.5361,27300.0
2010-05-05 11:45:00,50.84,50.95,50.84,50.94,37300.0,35.5361,35.613,35.5361,35.606,37300.0
2010-05-05 11:50:00,50.93,50.95,50.85,50.87,56100.0,35.599,35.613,35.5431,35.5571,56100.0
2010-05-05 11:55:00,50.87,51.03,50.87,50.97,29600.0,35.5571,35.6689,35.5571,35.627,29600.0
2010-05-05 12:00:00,50.98,51.05,50.93,50.93,40900.0,35.634,35.6829,35.599,35.599,40900.0
2010-05-05 12:05:00,50.93,50.93,50.83,50.87,50500.0,35.599,35.599,35.5291,35.5571,50500.0
2010-05-05 12:10:00,50.86,50.87,50.77,50.79,32900.0,35.5501,35.5571,35.4872,35.5011,32900.0
2010-05-05 12:15:00,50.79,50.87,50.79,50.87,23700.0,35.5011,35.5571,35.5011,35.5571,23700.0
2010-05-05 12:20:00,50.89,50.93,50.76,50.84,29100.0,35.571,35.599,35.4802,35.5361,29100.0
2010-05-05 12:25:00,50.83,50.87,50.82,50.86,20000.0,35.5291,35.5571,35.5221,35.5501,20000.0
2010-05-05 12:30:00,50.86,50.89,50.84,50.88,13400.0,35.5501,35.571,35.5361,35.5641,13400.0
2010-05-05 12:35:00,50.88,50.89,50.76,50.77,26700.0,35.5641,35.571,35.4802,35.4872,26700.0
2010-05-05 12:40:00,50.78,50.78,50.69,50.69,40900.0,35.4942,35.4942,35.4312,35.4312,40900.0
2010-05-05 12:45:00,50.69,50.76,50.69,50.75,19900.0,35.4312,35.4802,35.4312,35.4732,19900.0
2010-05-05 12:50:00,50.76,50.77,50.69,50.77,19100.0,35.4802,35.4872,35.4312,35.4872,19100.0
2010-05-05 12:55:00,50.77,50.83,50.76,50.78,15900.0,35.4872,35.5291,35.4802,35.4942,15900.0
2010-05-05 13:00:00,50.79,50.79,50.69,50.75,28100.0,35.5011,35.5011,35.4312,35.4732,28100.0
2010-05-05 13:05:00,50.76,50.82,50.76,50.79,21800.0,35.4802,35.5221,35.4802,35.5011,21800.0
2010-05-05 13:10:00,50.79,50.8,50.71,50.71,12100.0,35.5011,35.5081,35.4452,35.4452,12100.0
2010-05-05 13:15:00,50.7,50.81,50.7,50.76,21500.0,35.4382,35.5151,35.4382,35.4802,21500.0
2010-05-05 13:20:00,50.77,50.89,50.77,50.88,13200.0,35.4872,35.571,35.4872,35.5641,13200.0
2010-05-05 13:25:00,50.88,50.89,50.83,50.86,13900.0,35.5641,35.571,35.5291,35.5501,13900.0
2010-05-05 13:30:00,50.86,50.86,50.79,50.79,18800.0,35.5501,35.5501,35.5011,35.5011,18800.0
2010-05-05 13:35:00,50.79,50.81,50.72,50.81,30200.0,35.5011,35.5151,35.4522,35.5151,30200.0
2010-05-05 13:40:00,50.81,50.82,50.78,50.8,13000.0,35.5151,35.5221,35.4942,35.5081,13000.0
2010-05-05 13:45:00,50.81,50.84,50.79,50.84,27100.0,35.5151,35.5361,35.5011,35.5361,27100.0
2010-05-05 13:50:00,50.83,50.84,50.8,50.82,16000.0,35.5291,35.5361,35.5081,35.5221,16000.0
2010-05-05 13:55:00,50.83,50.85,50.77,50.77,10200.0,35.5291,35.5431,35.4872,35.4872,10200.0
2010-05-05 14:00:00,50.76,50.8,50.69,50.7,32300.0,35.4802,35.5081,35.4312,35.4382,32300.0
2010-05-05 14:05:00,50.7,50.79,50.69,50.75,25900.0,35.4382,35.5011,35.4312,35.4732,25900.0
2010-05-05 14:10:00,50.74,50.74,50.67,50.68,26200.0,35.4662,35.4662,35.4173,35.4243,26200.0
2010-05-05 14:15:00,50.66,50.7,50.61,50.67,28400.0,35.4103,35.4382,35.3753,35.4173,28400.0
2010-05-05 14:20:00,50.67,50.7,50.63,50.68,28100.0,35.4173,35.4382,35.3893,35.4243,28100.0
2010-05-05 14:25:00,50.68,50.69,50.6,50.62,28800.0,35.4243,35.4312,35.3683,35.3823,28800.0
2010-05-05 14:30:00,50.62,50.62,50.58,50.59,45000.0,35.3823,35.3823,35.3544,35.3614,45000.0
2010-05-05 14:35:00,50.59,50.59,50.51,50.51,36200.0,35.3614,35.3614,35.3054,35.3054,36200.0
2010-05-05 14:40:00,50.51,50.56,50.48,50.5,46200.0,35.3054,35.3404,35.2845,35.2984,46200.0
2010-05-05 14:45:00,50.5,50.5,50.41,50.45,48600.0,35.2984,35.2984,35.2355,35.2635,48600.0
2010-05-05 14:50:00,50.44,50.51,50.4,50.47,51400.0,35.2565,35.3054,35.2285,35.2775,51400.0
2010-05-05 14:55:00,50.47,50.6,50.47,50.56,43900.0,35.2775,35.3683,35.2775,35.3404,43900.0
2010-05-05 15:00:00,50.56,50.62,50.55,50.58,54500.0,35.3404,35.3823,35.3334,35.3544,54500.0
2010-05-05 15:05:00,50.59,50.61,50.55,50.6,45000.0,35.3614,35.3753,35.3334,35.3683,45000.0
2010-05-05 15:10:00,50.6,50.65,50.56,50.62,54300.0,35.3683,35.4033,35.3404,35.3823,54300.0
2010-05-05 15:15:00,50.61,50.61,50.52,50.52,27500.0,35.3753,35.3753,35.3124,35.3124,27500.0
2010-05-05 15:20:00,50.53,50.65,50.51,50.65,48100.0,35.3194,35.4033,35.3054,35.4033,48100.0
2010-05-05 15:25:00,50.64,50.67,50.59,50.64,111700.0,35.3963,35.4173,35.3614,35.3963,111700.0
2010-05-05 15:30:00,50.65,50.69,50.58,50.58,61900.0,35.4033,35.4312,35.3544,35.3544,61900.0
2010-05-05 15:35:00,50.58,50.59,50.53,50.56,94100.0,35.3544,35.3614,35.3194,35.3404,94100.0
2010-05-05 15:40:00,50.56,50.65,50.56,50.61,114800.0,35.3404,35.4033,35.3404,35.3753,114800.0
2010-05-05 15:45:00,50.61,50.64,50.56,50.61,111800.0,35.3753,35.3963,35.3404,35.3753,111800.0
2010-05-05 15:50:00,50.61,50.68,50.6,50.66,152600.0,35.3753,35.4243,35.3683,35.4103,152600.0
2010-05-05 15:55:00,50.66,50.71,50.64,50.68,211200.0,35.4103,35.4452,35.3963,35.4243,211200.0
2010-05-06 09:30:00,50.58,50.98,50.58,50.93,86700.0,35.3544,35.634,35.3544,35.599,86700.0
2010-05-06 09:35:00,50.93,51.0,50.77,50.93,91200.0,35.599,35.6479,35.4872,35.599,91200.0
2010-05-06 09:40:00,50.9,51.16,50.9,51.04,72400.0,35.578,35.7598,35.578,35.6759,72400.0
2010-05-06 09:45:00,51.05,51.13,50.89,50.96,79000.0,35.6829,35.7388,35.571,35.62,79000.0
2010-05-06 09:50:00,50.96,50.97,50.82,50.87,51800.0,35.62,35.627,35.5221,35.5571,51800.0
2010-05-06 09:55:00,50.87,50.89,50.8,50.86,56000.0,35.5571,35.571,35.5081,35.5501,56000.0
2010-05-06 10:00:00,50.85,50.91,50.85,50.88,77900.0,35.5431,35.585,35.5431,35.5641,77900.0
2010-05-06 10:05:00,50.89,50.91,50.87,50.91,64600.0,35.571,35.585,35.5571,35.585,64600.0
2010-05-06 10:10:00,50.9,50.92,50.85,50.87,67300.0,35.578,35.592,35.5431,35.5571,67300.0
2010-05-06 10:15:00,50.87,51.08,50.87,51.03,85700.0,35.5571,35.7039,35.5571,35.6689,85700.0
2010-05-06 10:20:00,51.03,51.06,50.96,51.03,60100.0,35.6689,35.6899,35.62,35.6689,60100.0
2010-05-06 10:25:00,51.02,51.04,50.94,50.95,76400.0,35.6619,35.6759,35.606,35.613,76400.0
2010-05-06 10:30:00,50.95,51.06,50.95,51.0,81900.0,35.613,35.6899,35.613,35.6479,81900.0
2010-05-06 10:35:00,51.0,51.06,50.92,51.03,48900.0,35.6479,35.6899,35.592,35.6689,48900.0
2010-05-06 10:40:00,51.01,51.06,50.88,50.89,84100.0,35.6549,35.6899,35.5641,35.571,84100.0
2010-05-06 10:45:00,50.89,50.92,50.72,50.72,107200.0,35.571,35.592,35.4522,35.4522,107200.0
2010-05-06 10:50:00,50.72,50.76,50.67,50.71,82300.0,35.4522,35.4802,35.4173,35.4452,82300.0
2010-05-06 10:55:00,50.72,50.75,50.65,50.7,77800.0,35.4522,35.4732,35.4033,35.4382,77800.0
2010-05-06 11:00:00,50.7,50.73,50.65,50.69,66700.0,35.4382,35.4592,35.4033,35.4312,66700.0
2010-05-06 11:05:00,50.7,50.76,50.64,50.76,51200.0,35.4382,35.4802,35.3963,35.4802,51200.0
2010-05-06 11:10:00,50.75,50.79,50.64,50.7,84300.0,35.4732,35.5011,35.3963,35.4382,84300.0
2010-05-06 11:15:00,50.7,50.73,50.66,50.72,113400.0,35.4382,35.4592,35.4103,35.4522,113400.0
2010-05-06 11:20:00,50.73,50.83,50.71,50.81,59400.0,35.4592,35.5291,35.4452,35.5151,59400.0
2010-05-06 11:25:00,50.79,50.88,50.79,50.83,71100.0,35.5011,35.5641,35.5011,35.5291,71100.0
2010-05-06 11:30:00,50.82,50.82,50.74,50.74,54800.0,35.5221,35.5221,35.4662,35.4662,54800.0
2010-05-06 11:35:00,50.74,50.85,50.69,50.84,35700.0,35.4662,35.5431,35.4312,35.5361,35700.0
2010-05-06 11:40:00,50.84,50.85,50.75,50.78,61700.0,35.5361,35.5431,35.4732,35.4942,61700.0
2010-05-06 11:45:00,50.79,50.79,50.69,50.7,65900.0,35.5011,35.5011,35.4312,35.4382,65900.0
2010-05-06 11:50:00,50.7,50.71,50.61,50.71,116900.0,35.4382,35.4452,35.3753,35.4452,116900.0
2010-05-06 11:55:00,50.71,50.79,50.7,50.76,72600.0,35.4452,35.5011,35.4382,35.4802,72600.0
2010-05-06 12:00:00,50.75,50.89,50.75,50.88,68700.0,35.4732,35.571,35.4732,35.5641,68700.0
2010-05-06 12:05:00,50.87,50.94,50.87,50.88,82300.0,35.5571,35.606,35.5571,35.5641,82300.0
2010-05-06 12:10:00,50.88,51.02,50.88,51.01,70400.0,35.5641,35.6619,35.5641,35.6549,70400.0
2010-05-06 12:15:00,51.01,51.01,50.85,50.85,63000.0,35.6549,35.6549,35.5431,35.5431,63000.0
2010-05-06 12:20:00,50.85,50.92,50.85,50.87,44500.0,35.5431,35.592,35.5431,35.5571,44500.0
2010-05-06 12:25:00,50.89,50.92,50.84,50.91,27500.0,35.571,35.592,35.5361,35.585,27500.0
2010-05-06 12:30:00,50.92,50.98,50.92,50.96,26200.0,35.592,35.634,35.592,35.62,26200.0
2010-05-06 12:35:00,50.96,50.97,50.91,50.97,37600.0,35.62,35.627,35.585,35.627,37600.0
2010-05-06 12:40:00,50.97,50.98,50.93,50.96,28200.0,35.627,35.634,35.599,35.62,28200.0
2010-05-06 12:45:00,50.97,50.98,50.89,50.89,48000.0,35.627,35.634,35.571,35.571,48000.0
2010-05-06 12:50:00,50.89,50.95,50.87,50.9,55200.0,35.571,35.613,35.5571,35.578,55200.0
2010-05-06 12:55:00,50.91,50.92,50.85,50.9,56100.0,35.585,35.592,35.5431,35.578,56100.0
2010-05-06 13:00:00,50.9,50.97,50.89,50.96,49500.0,35.578,35.627,35.571,35.62,49500.0
2010-05-06 13:05:00,50.97,50.98,50.89,50.92,39400.0,35.627,35.634,35.571,35.592,39400.0
2010-05-06 13:10:00,50.93,50.93,50.83,50.83,47100.0,35.599,35.599,35.5291,35.5291,47100.0
2010-05-06 13:15:00,50.84,50.88,50.8,50.84,82100.0,35.5361,35.5641,35.5081,35.5361,82100.0
2010-05-06 13:20:00,50.85,50.86,50.78,50.8,87900.0,35.5431,35.5501,35.4942,35.5081,87900.0
2010-05-06 13:25:00,50.8,50.9,50.79,50.9,55100.0,35.5081,35.578,35.5011,35.578,55100.0
2010-05-06 13:30:00,50.9,50.91,50.82,50.86,36400.0,35.578,35.585,35.5221,35.5501,36400.0
2010-05-06 13:35:00,50.86,50.9,50.77,50.77,79300.0,35.5501,35.578,35.4872,35.4872,79300.0
2010-05-06 13:40:00,50.77,50.79,50.69,50.78,65300.0,35.4872,35.5011,35.4312,35.4942,65300.0
2010-05-06 13:45:00,50.77,50.85,50.77,50.81,39700.0,35.4872,35.5431,35.4872,35.5151,39700.0
2010-05-06 13:50:00,50.81,50.81,50.73,50.74,40100.0,35.5151,35.5151,35.4592,35.4662,40100.0
2010-05-06 13:55:00,50.74,50.74,50.64,50.64,89100.0,35.4662,35.4662,35.3963,35.3963,89100.0
2010-05-06 14:00:00,50.65,50.67,50.6,50.61,61400.0,35.4033,35.4173,35.3683,35.3753,61400.0
2010-05-06 14:05:00,50.62,50.62,50.43,50.43,112400.0,35.3823,35.3823,35.2495,35.2495,112400.0
2010-05-06 14:10:00,50.43,50.52,50.3,50.47,151300.0,35.2495,35.3124,35.1586,35.2775,151300.0
2010-05-06 14:15:00,50.46,50.57,50.26,50.29,96300.0,35.2705,35.3474,35.1307,35.1517,96300.0
2010-05-06 14:20:00,50.29,50.39,50.06,50.39,164800.0,35.1517,35.2216,34.9909,35.2216,164800.0
2010-05-06 14:25:00,50.38,50.47,50.28,50.3,96400.0,35.2146,35.2775,35.1447,35.1586,96400.0
2010-05-06 14:30:00,50.31,50.34,50.15,50.16,150600.0,35.1656,35.1866,35.0538,35.0608,150600.0
2010-05-06 14:35:00,50.16,50.23,49.67,49.68,316000.0,35.0608,35.1097,34.7183,34.7253,316000.0
2010-05-06 14:40:00,49.68,49.84,49.02,49.06,360400.0,34.7253,34.8371,34.264,34.2919,360400.0
2010-05-06 14:45:00,49.05,50.09,48.53,49.34,161700.0,34.2849,35.0119,33.9215,34.4876,161700.0
2010-05-06 14:50:00,49.34,49.63,49.03,49.3,104700.0,34.4876,34.6903,34.2709,34.4597,104700.0
2010-05-06 14:55:00,49.3,49.56,49.2,49.49,155500.0,34.4597,34.6414,34.3898,34.5925,155500.0
2010-05-06 15:00:00,49.49,49.92,49.21,49.66,193500.0,34.5925,34.893,34.3968,34.7113,193500.0
2010-05-06 15:05:00,49.66,50.15,49.45,50.04,169600.0,34.7113,35.0538,34.5645,34.9769,169600.0
2010-05-06 15:10:00,50.04,50.17,49.77,49.78,169300.0,34.9769,35.0678,34.7882,34.7952,169300.0
2010-05-06 15:15:00,49.78,50.13,49.58,49.6,200200.0,34.7952,35.0398,34.6554,34.6694,200200.0
2010-05-06 15:20:00,49.6,49.66,49.34,49.45,160700.0,34.6694,34.7113,34.4876,34.5645,160700.0
2010-05-06 15:25:00,49.45,49.73,49.23,49.73,160400.0,34.5645,34.7602,34.4107,34.7602,160400.0
2010-05-06 15:30:00,49.73,49.85,49.64,49.79,147400.0,34.7602,34.8441,34.6973,34.8022,147400.0
2010-05-06 15:35:00,49.8,49.99,49.74,49.79,169100.0,34.8092,34.942,34.7672,34.8022,169100.0
2010-05-06 15:40:00,49.8,49.9,49.74,49.88,169800.0,34.8092,34.8791,34.7672,34.8651,169800.0
2010-05-06 15:45:00,49.88,50.12,49.73,50.03,311100.0,34.8651,35.0328,34.7602,34.9699,311100.0
2010-05-06 15:50:00,50.02,50.22,49.87,50.02,298300.0,34.9629,35.1027,34.8581,34.9629,298300.0
2010-05-06 15:55:00,50.02,50.07,49.72,49.76,583500.0,34.9629,34.9979,34.7532,34.7812,583500.0
2010-05-07 09:30:00,49.67,49.67,49.32,49.45,142200.0,34.7183,34.7183,34.4736,34.5645,142200.0
2010-05-07 09:35:00,49.45,50.0,49.29,49.89,123600.0,34.5645,34.949,34.4527,34.8721,123600.0
2010-05-07 09:40:00,49.9,50.2,49.88,50.16,154500.0,34.8791,35.0887,34.8651,35.0608,154500.0
2010-05-07 09:45:00,50.16,50.23,49.9,49.98,120000.0,35.0608,35.1097,34.8791,34.935,120000.0
2010-05-07 09:50:00,49.97,50.09,49.86,49.91,94100.0,34.928,35.0119,34.8511,34.886,94100.0
2010-05-07 09:55:00,49.91,49.95,49.75,49.75,88400.0,34.886,34.914,34.7742,34.7742,88400.0
2010-05-07 10:00:00,49.74,49.82,49.33,49.34,90700.0,34.7672,34.8231,34.4806,34.4876,90700.0
2010-05-07 10:05:00,49.35,49.79,49.34,49.74,135600.0,34.4946,34.8022,34.4876,34.7672,135600.0
2010-05-07 10:10:00,49.75,49.8,49.51,49.53,140500.0,34.7742,34.8092,34.6065,34.6204,140500.0
2010-05-07 10:15:00,49.53,49.57,49.4,49.41,74700.0,34.6204,34.6484,34.5296,34.5366,74700.0
2010-05-07 10:20:00,49.4,49.45,49.22,49.3,148300.0,34.5296,34.5645,34.4038,34.4597,148300.0
2010-05-07 10:25:00,49.3,49.36,48.82,49.11,176300.0,34.4597,34.5016,34.1242,34.3269,176300.0
2010-05-07 10:30:00,49.1,49.38,49.0,49.17,173600.0,34.3199,34.5156,34.25,34.3688,173600.0
2010-05-07 10:35:00,49.16,49.57,49.13,49.4,133700.0,34.3618,34.6484,34.3408,34.5296,133700.0
2010-05-07 10:40:00,49.4,49.53,49.16,49.22,83800.0,34.5296,34.6204,34.3618,34.4038,83800.0
2010-05-07 10:45:00,49.23,49.54,49.22,49.36,80400.0,34.4107,34.6274,34.4038,34.5016,80400.0
2010-05-07 10:50:00,49.36,49.43,49.28,49.33,118700.0,34.5016,34.5505,34.4457,34.4806,118700.0
2010-05-07 10:55:00,49.32,49.37,49.12,49.21,139300.0,34.4736,34.5086,34.3339,34.3968,139300.0
2010-05-07 11:00:00,49.21,49.27,49.11,49.25,120500.0,34.3968,34.4387,34.3269,34.4247,120500.0
2010-05-07 11:05:00,49.24,49.55,49.2,49.53,100500.0,34.4177,34.6344,34.3898,34.6204,100500.0
2010-05-07 11:10:00,49.55,49.67,49.51,49.63,108500.0,34.6344,34.7183,34.6065,34.6903,108500.0
2010-05-07 11:15:00,49.62,49.98,49.61,49.69,195500.0,34.6833,34.935,34.6764,34.7323,195500.0
2010-05-07 11:20:00,49.69,49.96,49.65,49.69,104100.0,34.7323,34.921,34.7043,34.7323,104100.0
2010-05-07 11:25:00,49.69,49.69,49.33,49.44,80000.0,34.7323,34.7323,34.4806,34.5575,80000.0
2010-05-07 11:30:00,49.42,49.43,49.14,49.19,69200.0,34.5435,34.5505,34.3478,34.3828,69200.0
2010-05-07 11:35:00,49.2,49.37,49.2,49.34,63200.0,34.3898,34.5086,34.3898,34.4876,63200.0
2010-05-07 11:40:00,49.34,49.55,49.34,49.53,48800.0,34.4876,34.6344,34.4876,34.6204,48800.0
2010-05-07 11:45:00,49.55,49.75,49.52,49.64,47000.0,34.6344,34.7742,34.6134,34.6973,47000.0
2010-05-07 11:50:00,49.64,49.64,49.42,49.54,72000.0,34.6973,34.6973,34.5435,34.6274,72000.0
2010-05-07 11:55:00,49.5,49.59,49.44,49.53,36200.0,34.5995,34.6624,34.5575,34.6204,36200.0
2010-05-07 12:00:00,49.52,49.6,49.39,49.55,50600.0,34.6134,34.6694,34.5226,34.6344,50600.0
2010-05-07 12:05:00,49.52,49.75,49.5,49.72,42200.0,34.6134,34.7742,34.5995,34.7532,42200.0
2010-05-07 12:10:00,49.7,49.81,49.61,49.78,54100.0,34.7393,34.8161,34.6764,34.7952,54100.0
2010-05-07 12:15:00,49.78,49.9,49.77,49.81,65000.0,34.7952,34.8791,34.7882,34.8161,65000.0
2010-05-07 12:20:00,49.81,49.86,49.66,49.68,62200.0,34.8161,34.8511,34.7113,34.7253,62200.0
2010-05-07 12:25:00,49.69,49.75,49.51,49.57,74500.0,34.7323,34.7742,34.6065,34.6484,74500.0
2010-05-07 12:30:00,49.57,49.6,49.38,49.43,64000.0,34.6484,34.6694,34.5156,34.5505,64000.0
2010-05-07 12:35:00,49.43,49.66,49.43,49.55,88300.0,34.5505,34.7113,34.5505,34.6344,88300.0
2010-05-07 12:40:00,49.56,49.7,49.55,49.55,34200.0,34.6414,34.7393,34.6344,34.6344,34200.0
2010-05-07 12:45:00,49.55,49.7,49.55,49.68,68100.0,34.6344,34.7393,34.6344,34.7253,68100.0
2010-05-07 12:50:00,49.69,49.76,49.6,49.6,77400.0,34.7323,34.7812,34.6694,34.6694,77400.0
2010-05-07 12:55:00,49.6,49.63,49.45,49.46,80400.0,34.6694,34.6903,34.5645,34.5715,80400.0
2010-05-07 13:00:00,49.46,49.54,49.46,49.49,47900.0,34.5715,34.6274,34.5715,34.5925,47900.0
2010-05-07 13:05:00,49.49,49.53,49.27,49.27,83100.0,34.5925,34.6204,34.4387,34.4387,83100.0
2010-05-07 13:10:00,49.28,49.35,49.2,49.26,66700.0,34.4457,34.4946,34.3898,34.4317,66700.0
2010-05-07 13:15:00,49.24,49.34,49.15,49.25,122900.0,34.4177,34.4876,34.3548,34.4247,122900.0
2010-05-07 13:20:00,49.28,49.32,49.22,49.24,44300.0,34.4457,34.4736,34.4038,34.4177,44300.0
2010-05-07 13:25:00,49.24,49.35,49.2,49.34,94300.0,34.4177,34.4946,34.3898,34.4876,94300.0
2010-05-07 13:30:00,49.34,49.54,49.31,49.54,51800.0,34.4876,34.6274,34.4667,34.6274,51800.0
2010-05-07 13:35:00,49.53,49.58,49.47,49.48,33700.0,34.6204,34.6554,34.5785,34.5855,33700.0
2010-05-07 13:40:00,49.49,49.63,49.48,49.63,76500.0,34.5925,34.6903,34.5855,34.6903,76500.0
2010-05-07 13:45:00,49.62,49.67,49.55,49.63,66700.0,34.6833,34.7183,34.6344,34.6903,66700.0
2010-05-07 13:50:00,49.62,49.62,49.42,49.42,46800.0,34.6833,34.6833,34.5435,34.5435,46800.0
2010-05-07 13:55:00,49.43,49.5,49.34,49.41,77100.0,34.5505,34.5995,34.4876,34.5366,77100.0
2010-05-07 14:00:00,49.42,49.5,49.36,49.38,97200.0,34.5435,34.5995,34.5016,34.5156,97200.0
2010-05-07 14:05:00,49.38,49.38,49.24,49.25,81100.0,34.5156,34.5156,34.4177,34.4247,81100.0
2010-05-07 14:10:00,49.26,49.33,49.14,49.19,64600.0,34.4317,34.4806,34.3478,34.3828,64600.0
2010-05-07 14:15:00,49.2,49.4,49.16,49.4,54400.0,34.3898,34.5296,34.3618,34.5296,54400.0
2010-05-07 14:20:00,49.4,49.4,49.27,49.28,31200.0,34.5296,34.5296,34.4387,34.4457,31200.0
2010-05-07 14:25:00,49.27,49.27,49.12,49.13,75700.0,34.4387,34.4387,34.3339,34.3408,75700.0
2010-05-07 14:30:00,49.13,49.26,49.11,49.23,55200.0,34.3408,34.4317,34.3269,34.4107,55200.0
2010-05-07 14:35:00,49.23,49.27,49.14,49.19,50500.0,34.4107,34.4387,34.3478,34.3828,50500.0
2010-05-07 14:40:00,49.19,49.35,49.18,49.26,50200.0,34.3828,34.4946,34.3758,34.4317,50200.0
2010-05-07 14:45:00,49.25,49.26,49.13,49.17,90500.0,34.4247,34.4317,34.3408,34.3688,90500.0
2010-05-07 14:50:00,49.17,49.2,49.1,49.18,82900.0,34.3688,34.3898,34.3199,34.3758,82900.0
2010-05-07 14:55:00,49.17,49.31,49.17,49.25,58600.0,34.3688,34.4667,34.3688,34.4247,58600.0
2010-05-07 15:00:00,49.25,49.29,49.16,49.24,126700.0,34.4247,34.4527,34.3618,34.4177,126700.0
2010-05-07 15:05:00,49.24,49.3,49.13,49.13,99200.0,34.4177,34.4597,34.3408,34.3408,99200.0
2010-05-07 15:10:00,49.15,49.17,49.09,49.11,108200.0,34.3548,34.3688,34.3129,34.3269,108200.0
2010-05-07 15:15:00,49.1,49.24,49.02,49.23,123000.0,34.3199,34.4177,34.264,34.4107,123000.0
2010-05-07 15:20:00,49.23,49.27,49.18,49.2,152100.0,34.4107,34.4387,34.3758,34.3898,152100.0
2010-05-07 15:25:00,49.21,49.26,49.14,49.18,101900.0,34.3968,34.4317,34.3478,34.3758,101900.0
2010-05-07 15:30:00,49.19,49.2,49.03,49.12,222200.0,34.3828,34.3898,34.2709,34.3339,222200.0
2010-05-07 15:35:00,49.12,49.24,49.1,49.18,172900.0,34.3339,34.4177,34.3199,34.3758,172900.0
2010-05-07 15:40:00,49.17,49.42,49.16,49.32,217300.0,34.3688,34.5435,34.3618,34.4736,217300.0
2010-05-07 15:45:00,49.32,49.36,49.19,49.34,178800.0,34.4736,34.5016,34.3828,34.4876,178800.0
2010-05-07 15:50:00,49.33,49.33,49.2,49.2,122100.0,34.4806,34.4806,34.3898,34.3898,122100.0
2010-05-07 15:55:00,49.21,49.38,49.19,49.29,283100.0,34.3968,34.5156,34.3828,34.4527,283100.0
2010-05-10 09:30:00,50.58,50.73,49.67,50.59,163900.0,35.3544,35.4592,34.7183,35.3614,163900.0
2010-05-10 09:35:00,50.59,50.66,50.05,50.26,135900.0,35.3614,35.4103,34.9839,35.1307,135900.0
2010-05-10 09:40:00,50.26,50.37,50.12,50.31,146400.0,35.1307,35.2076,35.0328,35.1656,146400.0
2010-05-10 09:45:00,50.33,50.43,50.29,50.42,137700.0,35.1796,35.2495,35.1517,35.2425,137700.0
2010-05-10 09:50:00,50.41,50.48,50.27,50.27,101900.0,35.2355,35.2845,35.1377,35.1377,101900.0
2010-05-10 09:55:00,50.28,50.4,50.24,50.4,94200.0,35.1447,35.2285,35.1167,35.2285,94200.0
2010-05-10 10:00:00,50.41,50.63,50.41,50.59,125500.0,35.2355,35.3893,35.2355,35.3614,125500.0
2010-05-10 10:05:00,50.6,50.64,50.48,50.56,80700.0,35.3683,35.3963,35.2845,35.3404,80700.0
2010-05-10 10:10:00,50.56,50.65,50.5,50.52,131400.0,35.3404,35.4033,35.2984,35.3124,131400.0
2010-05-10 10:15:00,50.53,50.56,50.27,50.29,83200.0,35.3194,35.3404,35.1377,35.1517,83200.0
2010-05-10 10:20:00,50.29,50.29,50.12,50.21,102700.0,35.1517,35.1517,35.0328,35.0957,102700.0
2010-05-10 10:25:00,50.24,50.25,50.07,50.07,87100.0,35.1167,35.1237,34.9979,34.9979,87100.0
2010-05-10 10:30:00,50.08,50.18,50.05,50.11,93200.0,35.0049,35.0748,34.9839,35.0258,93200.0
2010-05-10 10:35:00,50.1,50.14,50.02,50.09,72400.0,35.0189,35.0468,34.9629,35.0119,72400.0
2010-05-10 10:40:00,50.09,50.13,49.95,49.96,85700.0,35.0119,35.0398,34.914,34.921,85700.0
2010-05-10 10:45:00,49.97,50.04,49.94,49.98,49400.0,34.928,34.9769,34.907,34.935,49400.0
2010-05-10 10:50:00,49.99,50.1,49.93,50.1,48800.0,34.942,35.0189,34.9,35.0189,48800.0
2010-05-10 10:55:00,50.09,50.1,49.99,50.03,58200.0,35.0119,35.0189,34.942,34.9699,58200.0
2010-05-10 11:00:00,50.03,50.25,50.01,50.18,106200.0,34.9699,35.1237,34.9559,35.0748,106200.0
2010-05-10 11:05:00,50.17,50.19,50.03,50.03,30500.0,35.0678,35.0818,34.9699,34.9699,30500.0
2010-05-10 11:10:00,50.04,50.06,50.0,50.01,39100.0,34.9769,34.9909,34.949,34.9559,39100.0
2010-05-10 11:15:00,50.01,50.04,49.94,50.01,36200.0,34.9559,34.9769,34.907,34.9559,36200.0
2010-05-10 11:20:00,50.02,50.02,49.93,49.95,43800.0,34.9629,34.9629,34.9,34.914,43800.0
2010-05-10 11:25:00,49.96,50.0,49.92,50.0,36000.0,34.921,34.949,34.893,34.949,36000.0
2010-05-10 11:30:00,50.02,50.03,49.95,50.03,43100.0,34.9629,34.9699,34.914,34.9699,43100.0
2010-05-10 11:35:00,50.03,50.12,50.03,50.09,43900.0,34.9699,35.0328,34.9699,35.0119,43900.0
2010-05-10 11:40:00,50.1,50.1,50.03,50.05,22500.0,35.0189,35.0189,34.9699,34.9839,22500.0
2010-05-10 11:45:00,50.05,50.08,50.04,50.05,28300.0,34.9839,35.0049,34.9769,34.9839,28300.0
2010-05-10 11:50:00,50.06,50.16,50.06,50.15,39400.0,34.9909,35.0608,34.9909,35.0538,39400.0
2010-05-10 11:55:00,50.15,50.15,50.1,50.11,23600.0,35.0538,35.0538,35.0189,35.0258,23600.0
2010-05-10 12:00:00,50.12,50.13,50.07,50.1,22100.0,35.0328,35.0398,34.9979,35.0189,22100.0
2010-05-10 12:05:00,50.09,50.12,50.09,50.1,26200.0,35.0119,35.0328,35.0119,35.0189,26200.0
2010-05-10 12:10:00,50.1,50.11,50.03,50.04,77500.0,35.0189,35.0258,34.9699,34.9769,77500.0
2010-05-10 12:15:00,50.04,50.04,49.94,49.95,43500.0,34.9769,34.9769,34.907,34.914,43500.0
2010-05-10 12:20:00,49.95,49.95,49.9,49.9,58300.0,34.914,34.914,34.8791,34.8791,58300.0
2010-05-10 12:25:00,49.9,49.92,49.83,49.83,43700.0,34.8791,34.893,34.8301,34.8301,43700.0
2010-05-10 12:30:00,49.84,49.87,49.83,49.85,56300.0,34.8371,34.8581,34.8301,34.8441,56300.0
2010-05-10 12:35:00,49.85,49.89,49.83,49.89,55800.0,34.8441,34.8721,34.8301,34.8721,55800.0
2010-05-10 12:40:00,49.88,49.89,49.82,49.83,26900.0,34.8651,34.8721,34.8231,34.8301,26900.0
2010-05-10 12:45:00,49.85,49.85,49.76,49.77,50500.0,34.8441,34.8441,34.7812,34.7882,50500.0
2010-05-10 12:50:00,49.76,49.84,49.76,49.82,38800.0,34.7812,34.8371,34.7812,34.8231,38800.0
2010-05-10 12:55:00,49.81,49.82,49.75,49.75,22600.0,34.8161,34.8231,34.7742,34.7742,22600.0
2010-05-10 13:00:00,49.75,49.76,49.62,49.62,61800.0,34.7742,34.7812,34.6833,34.6833,61800.0
2010-05-10 13:05:00,49.62,49.64,49.5,49.54,110900.0,34.6833,34.6973,34.5995,34.6274,110900.0
2010-05-10 13:10:00,49.54,49.62,49.51,49.53,78900.0,34.6274,34.6833,34.6065,34.6204,78900.0
2010-05-10 13:15:00,49.52,49.66,49.46,49.64,68200.0,34.6134,34.7113,34.5715,34.6973,68200.0
2010-05-10 13:20:00,49.65,49.7,49.61,49.65,47500.0,34.7043,34.7393,34.6764,34.7043,47500.0
2010-05-10 13:25:00,49.65,49.71,49.61,49.7,46300.0,34.7043,34.7463,34.6764,34.7393,46300.0
2010-05-10 13:30:00,49.69,49.75,49.65,49.75,31300.0,34.7323,34.7742,34.7043,34.7742,31300.0
2010-05-10 13:35:00,49.77,49.79,49.72,49.73,22800.0,34.7882,34.8022,34.7532,34.7602,22800.0
2010-05-10 13:40:00,49.73,49.74,49.53,49.56,61800.0,34.7602,34.7672,34.6204,34.6414,61800.0
2010-05-10 13:45:00,49.56,49.68,49.53,49.68,45300.0,34.6414,34.7253,34.6204,34.7253,45300.0
2010-05-10 13:50:00,49.68,49.73,49.66,49.66,26500.0,34.7253,34.7602,34.7113,34.7113,26500.0
2010-05-10 13:55:00,49.67,49.73,49.57,49.57,33200.0,34.7183,34.7602,34.6484,34.6484,33200.0
2010-05-10 14:00:00,49.56,49.59,49.46,49.58,67300.0,34.6414,34.6624,34.5715,34.6554,67300.0
2010-05-10 14:05:00,49.57,49.65,49.56,49.65,55800.0,34.6484,34.7043,34.6414,34.7043,55800.0
2010-05-10 14:10:00,49.65,49.69,49.56,49.6,78500.0,34.7043,34.7323,34.6414,34.6694,78500.0
2010-05-10 14:15:00,49.61,49.66,49.56,49.63,36200.0,34.6764,34.7113,34.6414,34.6903,36200.0
2010-05-10 14:20:00,49.62,49.79,49.62,49.79,33100.0,34.6833,34.8022,34.6833,34.8022,33100.0
2010-05-10 14:25:00,49.79,49.8,49.68,49.7,31300.0,34.8022,34.8092,34.7253,34.7393,31300.0
2010-05-10 14:30:00,49.7,49.75,49.69,49.75,26300.0,34.7393,34.7742,34.7323,34.7742,26300.0
2010-05-10 14:35:00,49.75,49.8,49.64,49.64,42200.0,34.7742,34.8092,34.6973,34.6973,42200.0
2010-05-10 14:40:00,49.63,49.69,49.61,49.67,52300.0,34.6903,34.7323,34.6764,34.7183,52300.0
2010-05-10 14:45:00,49.67,50.49,49.65,49.68,26200.0,34.7183,35.2915,34.7043,34.7253,26200.0
2010-05-10 14:50:00,49.69,49.76,49.68,49.75,51300.0,34.7323,34.7812,34.7253,34.7742,51300.0
2010-05-10 14:55:00,49.74,49.77,49.73,49.77,29400.0,34.7672,34.7882,34.7602,34.7882,29400.0
2010-05-10 15:00:00,49.77,49.77,49.65,49.66,56800.0,34.7882,34.7882,34.7043,34.7113,56800.0
2010-05-10 15:05:00,49.66,49.7,49.57,49.58,63700.0,34.7113,34.7393,34.6484,34.6554,63700.0
2010-05-10 15:10:00,49.59,49.62,49.57,49.6,39500.0,34.6624,34.6833,34.6484,34.6694,39500.0
2010-05-10 15:15:00,49.6,49.67,49.56,49.63,62200.0,34.6694,34.7183,34.6414,34.6903,62200.0
2010-05-10 15:20:00,49.62,49.72,49.62,49.71,47400.0,34.6833,34.7532,34.6833,34.7463,47400.0
2010-05-10 15:25:00,49.72,49.78,49.71,49.76,52800.0,34.7532,34.7952,34.7463,34.7812,52800.0
2010-05-10 15:30:00,49.76,49.77,49.66,49.67,84000.0,34.7812,34.7882,34.7113,34.7183,84000.0
2010-05-10 15:35:00,49.67,49.74,49.62,49.74,91100.0,34.7183,34.7672,34.6833,34.7672,91100.0
2010-05-10 15:40:00,49.74,49.76,49.72,49.74,155400.0,34.7672,34.7812,34.7532,34.7672,155400.0
2010-05-10 15:45:00,49.76,49.87,49.76,49.84,220100.0,34.7812,34.8581,34.7812,34.8371,220100.0
2010-05-10 15:50:00,49.84,49.99,49.83,49.99,248300.0,34.8371,34.942,34.8301,34.942,248300.0
2010-05-10 15:55:00,49.99,50.15,49.99,50.09,508600.0,34.942,35.0538,34.942,35.0119,508600.0
2010-05-11 09:30:00,49.6,49.8,49.52,49.72,76400.0,34.6694,34.8092,34.6134,34.7532,76400.0
2010-05-11 09:35:00,49.71,49.84,49.68,49.77,54000.0,34.7463,34.8371,34.7253,34.7882,54000.0
2010-05-11 09:40:00,49.78,49.94,49.67,49.81,72600.0,34.7952,34.907,34.7183,34.8161,72600.0
2010-05-11 09:45:00,49.79,49.86,49.73,49.73,58000.0,34.8022,34.8511,34.7602,34.7602,58000.0
2010-05-11 09:50:00,49.72,49.78,49.63,49.63,56100.0,34.7532,34.7952,34.6903,34.6903,56100.0
2010-05-11 09:55:00,49.63,49.68,49.57,49.59,68500.0,34.6903,34.7253,34.6484,34.6624,68500.0
2010-05-11 10:00:00,49.6,49.75,49.59,49.66,61300.0,34.6694,34.7742,34.6624,34.7113,61300.0
2010-05-11 10:05:00,49.65,49.78,49.59,49.71,70100.0,34.7043,34.7952,34.6624,34.7463,70100.0
2010-05-11 10:10:00,49.74,49.87,49.73,49.86,68300.0,34.7672,34.8581,34.7602,34.8511,68300.0
2010-05-11 10:15:00,49.86,49.93,49.78,49.78,63200.0,34.8511,34.9,34.7952,34.7952,63200.0
2010-05-11 10:20:00,49.78,49.96,49.78,49.9,45300.0,34.7952,34.921,34.7952,34.8791,45300.0
2010-05-11 10:25:00,49.91,49.91,49.84,49.87,30300.0,34.886,34.886,34.8371,34.8581,30300.0
2010-05-11 10:30:00,49.87,49.91,49.82,49.83,29400.0,34.8581,34.886,34.8231,34.8301,29400.0
2010-05-11 10:35:00,49.85,49.89,49.78,49.88,36000.0,34.8441,34.8721,34.7952,34.8651,36000.0
2010-05-11 10:40:00,49.89,49.97,49.86,49.94,34400.0,34.8721,34.928,34.8511,34.907,34400.0
2010-05-11 10:45:00,49.95,49.98,49.93,49.96,25100.0,34.914,34.935,34.9,34.921,25100.0
2010-05-11 10:50:00,49.95,49.96,49.8,49.83,34300.0,34.914,34.921,34.8092,34.8301,34300.0
2010-05-11 10:55:00,49.82,49.89,49.82,49.87,18600.0,34.8231,34.8721,34.8231,34.8581,18600.0
2010-05-11 11:00:00,49.87,49.96,49.86,49.95,25100.0,34.8581,34.921,34.8511,34.914,25100.0
2010-05-11 11:05:00,49.96,50.03,49.96,50.03,41100.0,34.921,34.9699,34.921,34.9699,41100.0
2010-05-11 11:10:00,50.03,50.07,50.0,50.05,37000.0,34.9699,34.9979,34.949,34.9839,37000.0
2010-05-11 11:15:00,50.05,50.05,49.97,50.0,41300.0,34.9839,34.9839,34.928,34.949,41300.0
2010-05-11 11:20:00,49.99,50.01,49.97,49.99,42500.0,34.942,34.9559,34.928,34.942,42500.0
2010-05-11 11:25:00,49.99,50.01,49.97,49.99,68400.0,34.942,34.9559,34.928,34.942,68400.0
2010-05-11 11:30:00,49.99,49.99,49.88,49.94,34700.0,34.942,34.942,34.8651,34.907,34700.0
2010-05-11 11:35:00,49.95,50.06,49.95,49.99,57800.0,34.914,34.9909,34.914,34.942,57800.0
2010-05-11 11:40:00,49.99,50.11,49.99,50.04,33300.0,34.942,35.0258,34.942,34.9769,33300.0
2010-05-11 11:45:00,50.04,50.1,49.96,50.0,74100.0,34.9769,35.0189,34.921,34.949,74100.0
2010-05-11 11:50:00,50.0,50.04,49.96,50.03,34900.0,34.949,34.9769,34.921,34.9699,34900.0
2010-05-11 11:55:00,50.03,50.05,49.99,50.01,55300.0,34.9699,34.9839,34.942,34.9559,55300.0
2010-05-11 12:00:00,50.01,50.08,50.01,50.03,30200.0,34.9559,35.0049,34.9559,34.9699,30200.0
2010-05-11 12:05:00,50.05,50.19,50.03,50.17,86200.0,34.9839,35.0818,34.9699,35.0678,86200.0
2010-05-11 12:10:00,50.18,50.19,50.05,50.05,45800.0,35.0748,35.0818,34.9839,34.9839,45800.0
2010-05-11 12:15:00,50.06,50.08,49.99,49.99,79000.0,34.9909,35.0049,34.942,34.942,79000.0
2010-05-11 12:20:00,49.99,50.07,49.98,50.07,26900.0,34.942,34.9979,34.935,34.9979,26900.0
2010-05-11 12:25:00,50.06,50.15,50.06,50.14,17000.0,34.9909,35.0538,34.9909,35.0468,17000.0
2010-05-11 12:30:00,50.13,50.13,49.94,49.94,100200.0,35.0398,35.0398,34.907,34.907,100200.0
2010-05-11 12:35:00,49.94,50.0,49.92,49.98,25700.0,34.907,34.949,34.893,34.935,25700.0
2010-05-11 12:40:00,49.98,50.03,49.93,49.96,40100.0,34.935,34.9699,34.9,34.921,40100.0
2010-05-11 12:45:00,49.96,50.07,49.95,50.03,49800.0,34.921,34.9979,34.914,34.9699,49800.0
2010-05-11 12:50:00,50.03,50.1,50.0,50.04,64200.0,34.9699,35.0189,34.949,34.9769,64200.0
2010-05-11 12:55:00,50.05,50.12,49.95,50.11,19500.0,34.9839,35.0328,34.914,35.0258,19500.0
2010-05-11 13:00:00,50.12,50.13,50.12,50.12,15700.0,35.0328,35.0398,35.0328,35.0328,15700.0
2010-05-11 13:05:00,50.12,50.12,50.0,50.0,81000.0,35.0328,35.0328,34.949,34.949,81000.0
2010-05-11 13:10:00,50.0,50.02,49.98,50.01,40100.0,34.949,34.9629,34.935,34.9559,40100.0
2010-05-11 13:15:00,50.01,50.07,50.0,50.02,26600.0,34.9559,34.9979,34.949,34.9629,26600.0
2010-05-11 13:20:00,50.02,50.03,49.95,50.02,87500.0,34.9629,34.9699,34.914,34.9629,87500.0
2010-05-11 13:25:00,50.02,50.02,49.96,50.0,33100.0,34.9629,34.9629,34.921,34.949,33100.0
2010-05-11 13:30:00,49.99,50.0,49.93,49.96,61800.0,34.942,34.949,34.9,34.921,61800.0
2010-05-11 13:35:00,49.96,49.99,49.89,49.97,49100.0,34.921,34.942,34.8721,34.928,49100.0
2010-05-11 13:40:00,49.98,50.1,49.97,50.09,47200.0,34.935,35.0189,34.928,35.0119,47200.0
2010-05-11 13:45:00,50.1,50.2,50.06,50.12,85200.0,35.0189,35.0887,34.9909,35.0328,85200.0
2010-05-11 13:50:00,50.13,50.16,50.07,50.13,36600.0,35.0398,35.0608,34.9979,35.0398,36600.0
2010-05-11 13:55:00,50.13,50.13,49.97,49.99,36700.0,35.0398,35.0398,34.928,34.942,36700.0
2010-05-11 14:00:00,49.99,50.06,49.99,50.01,32400.0,34.942,34.9909,34.942,34.9559,32400.0
2010-05-11 14:05:00,50.02,50.02,49.96,49.99,60100.0,34.9629,34.9629,34.921,34.942,60100.0
2010-05-11 14:10:00,49.99,50.02,49.91,49.94,31800.0,34.942,34.9629,34.886,34.907,31800.0
2010-05-11 14:15:00,49.95,49.98,49.84,49.86,48000.0,34.914,34.935,34.8371,34.8511,48000.0
2010-05-11 14:20:00,49.88,49.91,49.81,49.85,92800.0,34.8651,34.886,34.8161,34.8441,92800.0
2010-05-11 14:25:00,49.85,49.85,49.76,49.79,61900.0,34.8441,34.8441,34.7812,34.8022,61900.0
2010-05-11 14:30:00,49.8,49.82,49.72,49.8,96300.0,34.8092,34.8231,34.7532,34.8092,96300.0
2010-05-11 14:35:00,49.81,49.83,49.78,49.81,63300.0,34.8161,34.8301,34.7952,34.8161,63300.0
2010-05-11 14:40:00,49.81,49.86,49.75,49.86,70000.0,34.8161,34.8511,34.7742,34.8511,70000.0
2010-05-11 14:45:00,49.86,49.96,49.79,49.93,87400.0,34.8511,34.921,34.8022,34.9,87400.0
2010-05-11 14:50:00,49.92,49.98,49.92,49.97,26700.0,34.893,34.935,34.893,34.928,26700.0
2010-05-11 14:55:00,49.97,49.99,49.87,49.9,74900.0,34.928,34.942,34.8581,34.8791,74900.0
2010-05-11 15:00:00,49.9,49.91,49.74,49.84,75600.0,34.8791,34.886,34.7672,34.8371,75600.0
2010-05-11 15:05:00,49.84,49.88,49.82,49.83,40200.0,34.8371,34.8651,34.8231,34.8301,40200.0
2010-05-11 15:10:00,49.83,49.9,49.81,49.88,42300.0,34.8301,34.8791,34.8161,34.8651,42300.0
2010-05-11 15:15:00,49.87,49.91,49.76,49.79,71300.0,34.8581,34.886,34.7812,34.8022,71300.0
2010-05-11 15:20:00,49.79,49.94,49.74,49.93,82500.0,34.8022,34.907,34.7672,34.9,82500.0
2010-05-11 15:25:00,49.94,49.95,49.84,49.91,94500.0,34.907,34.914,34.8371,34.886,94500.0
2010-05-11 15:30:00,49.9,49.93,49.85,49.91,60100.0,34.8791,34.9,34.8441,34.886,60100.0
2010-05-11 15:35:00,49.92,50.03,49.92,50.01,59200.0,34.893,34.9699,34.893,34.9559,59200.0
2010-05-11 15:40:00,50.01,50.01,49.92,49.96,61400.0,34.9559,34.9559,34.893,34.921,61400.0
2010-05-11 15:45:00,49.97,50.0,49.93,49.93,124400.0,34.928,34.949,34.9,34.9,124400.0
2010-05-11 15:50:00,49.92,49.96,49.84,49.88,81200.0,34.893,34.921,34.8371,34.8651,81200.0
2010-05-11 15:55:00,49.89,49.9,49.79,49.79,193800.0,34.8721,34.8791,34.8022,34.8022,193800.0
2010-05-12 09:30:00,50.01,50.12,49.86,50.03,123400.0,34.9559,35.0328,34.8511,34.9699,123400.0
2010-05-12 09:35:00,50.03,50.1,49.96,50.09,159200.0,34.9699,35.0189,34.921,35.0119,159200.0
2010-05-12 09:40:00,50.1,50.1,49.79,49.79,107000.0,35.0189,35.0189,34.8022,34.8022,107000.0
2010-05-12 09:45:00,49.79,49.85,49.77,49.84,57900.0,34.8022,34.8441,34.7882,34.8371,57900.0
2010-05-12 09:50:00,49.84,49.88,49.75,49.76,78000.0,34.8371,34.8651,34.7742,34.7812,78000.0
2010-05-12 09:55:00,49.76,49.94,49.72,49.94,60600.0,34.7812,34.907,34.7532,34.907,60600.0
2010-05-12 10:00:00,49.95,50.0,49.92,50.0,67000.0,34.914,34.949,34.893,34.949,67000.0
2010-05-12 10:05:00,50.0,50.06,49.94,50.01,66700.0,34.949,34.9909,34.907,34.9559,66700.0
2010-05-12 10:10:00,50.02,50.02,49.83,49.84,55100.0,34.9629,34.9629,34.8301,34.8371,55100.0
2010-05-12 10:15:00,49.84,49.89,49.77,49.83,60300.0,34.8371,34.8721,34.7882,34.8301,60300.0
2010-05-12 10:20:00,49.83,49.91,49.83,49.85,36300.0,34.8301,34.886,34.8301,34.8441,36300.0
2010-05-12 10:25:00,49.85,49.86,49.82,49.82,71800.0,34.8441,34.8511,34.8231,34.8231,71800.0
2010-05-12 10:30:00,49.83,49.84,49.72,49.73,78200.0,34.8301,34.8371,34.7532,34.7602,78200.0
2010-05-12 10:35:00,49.73,49.77,49.65,49.65,55400.0,34.7602,34.7882,34.7043,34.7043,55400.0
2010-05-12 10:40:00,49.65,49.66,49.57,49.62,78900.0,34.7043,34.7113,34.6484,34.6833,78900.0
2010-05-12 10:45:00,49.61,49.64,49.58,49.64,62200.0,34.6764,34.6973,34.6554,34.6973,62200.0
2010-05-12 10:50:00,49.63,49.64,49.5,49.52,60500.0,34.6903,34.6973,34.5995,34.6134,60500.0
2010-05-12 10:55:00,49.51,49.59,49.48,49.58,47600.0,34.6065,34.6624,34.5855,34.6554,47600.0
2010-05-12 11:00:00,49.57,49.71,49.57,49.67,64700.0,34.6484,34.7463,34.6484,34.7183,64700.0
2010-05-12 11:05:00,49.66,49.75,49.66,49.7,63900.0,34.7113,34.7742,34.7113,34.7393,63900.0
2010-05-12 11:10:00,49.7,49.7,49.58,49.6,54000.0,34.7393,34.7393,34.6554,34.6694,54000.0
2010-05-12 11:15:00,49.59,49.6,49.51,49.56,116300.0,34.6624,34.6694,34.6065,34.6414,116300.0
2010-05-12 11:20:00,49.55,49.57,49.48,49.48,53500.0,34.6344,34.6484,34.5855,34.5855,53500.0
2010-05-12 11:25:00,49.48,49.54,49.44,49.45,56000.0,34.5855,34.6274,34.5575,34.5645,56000.0
2010-05-12 11:30:00,49.44,49.49,49.43,49.43,120500.0,34.5575,34.5925,34.5505,34.5505,120500.0
2010-05-12 11:35:00,49.43,49.44,49.38,49.42,97100.0,34.5505,34.5575,34.5156,34.5435,97100.0
2010-05-12 11:40:00,49.43,49.44,49.38,49.39,67300.0,34.5505,34.5575,34.5156,34.5226,67300.0
2010-05-12 11:45:00,49.39,49.5,49.39,49.46,52900.0,34.5226,34.5995,34.5226,34.5715,52900.0
2010-05-12 11:50:00,49.46,49.47,49.42,49.45,55900.0,34.5715,34.5785,34.5435,34.5645,55900.0
2010-05-12 11:55:00,49.45,49.54,49.45,49.53,36500.0,34.5645,34.6274,34.5645,34.6204,36500.0
2010-05-12 12:00:00,49.53,49.54,49.5,49.5,32000.0,34.6204,34.6274,34.5995,34.5995,32000.0
2010-05-12 12:05:00,49.51,49.6,49.5,49.59,51700.0,34.6065,34.6694,34.5995,34.6624,51700.0
2010-05-12 12:10:00,49.58,49.65,49.57,49.58,29800.0,34.6554,34.7043,34.6484,34.6554,29800.0
2010-05-12 12:15:00,49.58,49.59,49.54,49.54,54800.0,34.6554,34.6624,34.6274,34.6274,54800.0
2010-05-12 12:20:00,49.55,49.56,49.54,49.55,22800.0,34.6344,34.6414,34.6274,34.6344,22800.0
2010-05-12 12:25:00,49.56,49.58,49.55,49.58,29200.0,34.6414,34.6554,34.6344,34.6554,29200.0
2010-05-12 12:30:00,49.57,49.67,49.57,49.63,78600.0,34.6484,34.7183,34.6484,34.6903,78600.0
2010-05-12 12:35:00,49.62,49.64,49.59,49.64,25100.0,34.6833,34.6973,34.6624,34.6973,25100.0
2010-05-12 12:40:00,49.65,49.67,49.65,49.66,28700.0,34.7043,34.7183,34.7043,34.7113,28700.0
2010-05-12 12:45:00,49.65,49.73,49.65,49.72,58600.0,34.7043,34.7602,34.7043,34.7532,58600.0
2010-05-12 12:50:00,49.71,49.74,49.7,49.74,28200.0,34.7463,34.7672,34.7393,34.7672,28200.0
2010-05-12 12:55:00,49.74,49.79,49.74,49.76,51800.0,34.7672,34.8022,34.7672,34.7812,51800.0
2010-05-12 13:00:00,49.76,49.81,49.75,49.8,62100.0,34.7812,34.8161,34.7742,34.8092,62100.0
2010-05-12 13:05:00,49.81,49.88,49.81,49.83,27800.0,34.8161,34.8651,34.8161,34.8301,27800.0
2010-05-12 13:10:00,49.83,49.88,49.83,49.88,42900.0,34.8301,34.8651,34.8301,34.8651,42900.0
2010-05-12 13:15:00,49.89,49.92,49.85,49.88,32900.0,34.8721,34.893,34.8441,34.8651,32900.0
2010-05-12 13:20:00,49.88,49.9,49.85,49.9,36400.0,34.8651,34.8791,34.8441,34.8791,36400.0
2010-05-12 13:25:00,49.9,49.93,49.86,49.93,46300.0,34.8791,34.9,34.8511,34.9,46300.0
2010-05-12 13:30:00,49.92,49.99,49.92,49.97,39800.0,34.893,34.942,34.893,34.928,39800.0
2010-05-12 13:35:00,49.97,49.98,49.94,49.94,49600.0,34.928,34.935,34.907,34.907,49600.0
2010-05-12 13:40:00,49.95,50.01,49.93,49.99,96300.0,34.914,34.9559,34.9,34.942,96300.0
2010-05-12 13:45:00,50.0,50.06,49.99,50.02,59300.0,34.949,34.9909,34.942,34.9629,59300.0
2010-05-12 13:50:00,50.01,50.08,49.97,50.04,102600.0,34.9559,35.0049,34.928,34.9769,102600.0
2010-05-12 13:55:00,50.04,50.04,49.99,50.01,52200.0,34.9769,34.9769,34.942,34.9559,52200.0
2010-05-12 14:00:00,50.01,50.03,49.98,50.0,130300.0,34.9559,34.9699,34.935,34.949,130300.0
2010-05-12 14:05:00,50.0,50.02,49.93,49.95,61700.0,34.949,34.9629,34.9,34.914,61700.0
2010-05-12 14:10:00,49.95,50.02,49.95,49.99,83600.0,34.914,34.9629,34.914,34.942,83600.0
2010-05-12 14:15:00,50.02,50.1,50.0,50.09,76100.0,34.9629,35.0189,34.949,35.0119,76100.0
2010-05-12 14:20:00,50.1,50.14,49.95,50.1,98300.0,35.0189,35.0468,34.914,35.0189,98300.0
2010-05-12 14:25:00,50.11,50.11,50.06,50.08,43700.0,35.0258,35.0258,34.9909,35.0049,43700.0
2010-05-12 14:30:00,50.09,50.09,50.01,50.03,70300.0,35.0119,35.0119,34.9559,34.9699,70300.0
2010-05-12 14:35:00,50.04,50.1,50.01,50.07,54200.0,34.9769,35.0189,34.9559,34.9979,54200.0
2010-05-12 14:40:00,50.07,50.13,50.06,50.12,49400.0,34.9979,35.0398,34.9909,35.0328,49400.0
2010-05-12 14:45:00,50.13,50.14,50.06,50.06,37000.0,35.0398,35.0468,34.9909,34.9909,37000.0
2010-05-12 14:50:00,50.07,50.07,50.02,50.04,62500.0,34.9979,34.9979,34.9629,34.9769,62500.0
2010-05-12 14:55:00,50.04,50.06,50.04,50.05,71900.0,34.9769,34.9909,34.9769,34.9839,71900.0
2010-05-12 15:00:00,50.05,50.19,50.05,50.13,97700.0,34.9839,35.0818,34.9839,35.0398,97700.0
2010-05-12 15:05:00,50.13,50.14,50.11,50.13,73600.0,35.0398,35.0468,35.0258,35.0398,73600.0
2010-05-12 15:10:00,50.14,50.17,50.08,50.13,121100.0,35.0468,35.0678,35.0049,35.0398,121100.0
2010-05-12 15:15:00,50.13,50.14,50.1,50.13,108500.0,35.0398,35.0468,35.0189,35.0398,108500.0
2010-05-12 15:20:00,50.14,50.17,50.11,50.11,83300.0,35.0468,35.0678,35.0258,35.0258,83300.0
2010-05-12 15:25:00,50.12,50.14,50.1,50.1,87400.0,35.0328,35.0468,35.0189,35.0189,87400.0
2010-05-12 15:30:00,50.11,50.13,50.07,50.08,116000.0,35.0258,35.0398,34.9979,35.0049,116000.0
2010-05-12 15:35:00,50.08,50.09,50.01,50.03,94800.0,35.0049,35.0119,34.9559,34.9699,94800.0
2010-05-12 15:40:00,50.04,50.12,50.03,50.09,80000.0,34.9769,35.0328,34.9699,35.0119,80000.0
2010-05-12 15:45:00,50.1,50.25,49.87,50.23,187600.0,35.0189,35.1237,34.8581,35.1097,187600.0
2010-05-12 15:50:00,50.24,50.24,50.14,50.18,116400.0,35.1167,35.1167,35.0468,35.0748,116400.0
2010-05-12 15:55:00,50.18,50.21,50.15,50.2,187900.0,35.0748,35.0957,35.0538,35.0887,187900.0
2010-05-13 09:30:00,50.1,50.18,50.01,50.04,48000.0,35.0189,35.0748,34.9559,34.9769,48000.0
2010-05-13 09:35:00,50.04,50.35,50.03,50.3,81600.0,34.9769,35.1936,34.9699,35.1586,81600.0
2010-05-13 09:40:00,50.29,50.45,50.19,50.43,61500.0,35.1517,35.2635,35.0818,35.2495,61500.0
2010-05-13 09:45:00,50.43,50.6,50.42,50.55,58400.0,35.2495,35.3683,35.2425,35.3334,58400.0
2010-05-13 09:50:00,50.55,50.6,50.51,50.51,73100.0,35.3334,35.3683,35.3054,35.3054,73100.0
2010-05-13 09:55:00,50.52,50.52,50.36,50.36,59900.0,35.3124,35.3124,35.2006,35.2006,59900.0
2010-05-13 10:00:00,50.36,50.4,50.24,50.26,88900.0,35.2006,35.2285,35.1167,35.1307,88900.0
2010-05-13 10:05:00,50.28,50.36,50.23,50.36,88500.0,35.1447,35.2006,35.1097,35.2006,88500.0
2010-05-13 10:10:00,50.37,50.46,50.36,50.38,78400.0,35.2076,35.2705,35.2006,35.2146,78400.0
2010-05-13 10:15:00,50.4,50.59,50.4,50.53,50500.0,35.2285,35.3614,35.2285,35.3194,50500.0
2010-05-13 10:20:00,50.53,50.54,50.47,50.52,29600.0,35.3194,35.3264,35.2775,35.3124,29600.0
2010-05-13 10:25:00,50.52,50.52,50.39,50.45,46000.0,35.3124,35.3124,35.2216,35.2635,46000.0
2010-05-13 10:30:00,50.45,50.47,50.38,50.39,31900.0,35.2635,35.2775,35.2146,35.2216,31900.0
2010-05-13 10:35:00,50.39,50.43,50.38,50.38,22800.0,35.2216,35.2495,35.2146,35.2146,22800.0
2010-05-13 10:40:00,50.38,50.44,50.38,50.44,33500.0,35.2146,35.2565,35.2146,35.2565,33500.0
2010-05-13 10:45:00,50.44,50.44,50.39,50.42,26200.0,35.2565,35.2565,35.2216,35.2425,26200.0
2010-05-13 10:50:00,50.42,50.44,50.38,50.44,47400.0,35.2425,35.2565,35.2146,35.2565,47400.0
2010-05-13 10:55:00,50.44,50.54,50.44,50.51,67700.0,35.2565,35.3264,35.2565,35.3054,67700.0
2010-05-13 11:00:00,50.5,50.51,50.33,50.34,64500.0,35.2984,35.3054,35.1796,35.1866,64500.0
2010-05-13 11:05:00,50.34,50.4,50.31,50.39,21000.0,35.1866,35.2285,35.1656,35.2216,21000.0
2010-05-13 11:10:00,50.39,50.41,50.37,50.39,16000.0,35.2216,35.2355,35.2076,35.2216,16000.0
2010-05-13 11:15:00,50.4,50.46,50.38,50.44,18700.0,35.2285,35.2705,35.2146,35.2565,18700.0
2010-05-13 11:20:00,50.44,50.53,50.44,50.5,35700.0,35.2565,35.3194,35.2565,35.2984,35700.0
2010-05-13 11:25:00,50.51,50.54,50.48,50.5,15700.0,35.3054,35.3264,35.2845,35.2984,15700.0
2010-05-13 11:30:00,50.5,50.51,50.44,50.45,24800.0,35.2984,35.3054,35.2565,35.2635,24800.0
2010-05-13 11:35:00,50.44,50.45,50.38,50.44,16500.0,35.2565,35.2635,35.2146,35.2565,16500.0
2010-05-13 11:40:00,50.43,50.52,50.42,50.51,27500.0,35.2495,35.3124,35.2425,35.3054,27500.0
2010-05-13 11:45:00,50.52,50.58,50.52,50.58,10900.0,35.3124,35.3544,35.3124,35.3544,10900.0
2010-05-13 11:50:00,50.58,50.58,50.5,50.54,31100.0,35.3544,35.3544,35.2984,35.3264,31100.0
2010-05-13 11:55:00,50.55,50.55,50.5,50.52,25500.0,35.3334,35.3334,35.2984,35.3124,25500.0
2010-05-13 12:00:00,50.52,50.55,50.49,50.54,19700.0,35.3124,35.3334,35.2915,35.3264,19700.0
2010-05-13 12:05:00,50.55,50.58,50.54,50.54,15200.0,35.3334,35.3544,35.3264,35.3264,15200.0
2010-05-13 12:10:00,50.55,50.58,50.54,50.55,13600.0,35.3334,35.3544,35.3264,35.3334,13600.0
2010-05-13 12:15:00,50.55,50.62,50.55,50.61,18900.0,35.3334,35.3823,35.3334,35.3753,18900.0
2010-05-13 12:20:00,50.6,50.65,50.6,50.65,16000.0,35.3683,35.4033,35.3683,35.4033,16000.0
2010-05-13 12:25:00,50.65,50.66,50.61,50.62,21000.0,35.4033,35.4103,35.3753,35.3823,21000.0
2010-05-13 12:30:00,50.61,50.66,50.59,50.59,11900.0,35.3753,35.4103,35.3614,35.3614,11900.0
2010-05-13 12:35:00,50.59,50.61,50.56,50.56,33800.0,35.3614,35.3753,35.3404,35.3404,33800.0
2010-05-13 12:40:00,50.57,50.6,50.56,50.6,12700.0,35.3474,35.3683,35.3404,35.3683,12700.0
2010-05-13 12:45:00,50.6,50.63,50.56,50.56,19700.0,35.3683,35.3893,35.3404,35.3404,19700.0
2010-05-13 12:50:00,50.56,50.59,50.55,50.58,14800.0,35.3404,35.3614,35.3334,35.3544,14800.0
2010-05-13 12:55:00,50.58,50.6,50.56,50.58,14100.0,35.3544,35.3683,35.3404,35.3544,14100.0
2010-05-13 13:00:00,50.59,50.59,50.53,50.55,23300.0,35.3614,35.3614,35.3194,35.3334,23300.0
2010-05-13 13:05:00,50.56,50.59,50.56,50.59,14700.0,35.3404,35.3614,35.3404,35.3614,14700.0
2010-05-13 13:10:00,50.59,50.69,50.58,50.66,28000.0,35.3614,35.4312,35.3544,35.4103,28000.0
2010-05-13 13:15:00,50.66,50.73,50.66,50.71,28800.0,35.4103,35.4592,35.4103,35.4452,28800.0
2010-05-13 13:20:00,50.71,50.77,50.71,50.75,24000.0,35.4452,35.4872,35.4452,35.4732,24000.0
2010-05-13 13:25:00,50.74,50.76,50.72,50.73,10900.0,35.4662,35.4802,35.4522,35.4592,10900.0
2010-05-13 13:30:00,50.73,50.78,50.73,50.75,15100.0,35.4592,35.4942,35.4592,35.4732,15100.0
2010-05-13 13:35:00,50.74,50.79,50.74,50.76,20700.0,35.4662,35.5011,35.4662,35.4802,20700.0
2010-05-13 13:40:00,50.76,50.78,50.72,50.73,27200.0,35.4802,35.4942,35.4522,35.4592,27200.0
2010-05-13 13:45:00,50.73,50.79,50.72,50.77,21100.0,35.4592,35.5011,35.4522,35.4872,21100.0
2010-05-13 13:50:00,50.77,50.77,50.69,50.72,27000.0,35.4872,35.4872,35.4312,35.4522,27000.0
2010-05-13 13:55:00,50.73,50.76,50.72,50.76,11500.0,35.4592,35.4802,35.4522,35.4802,11500.0
2010-05-13 14:00:00,50.75,50.78,50.75,50.77,36600.0,35.4732,35.4942,35.4732,35.4872,36600.0
2010-05-13 14:05:00,50.77,50.79,50.76,50.78,24400.0,35.4872,35.5011,35.4802,35.4942,24400.0
2010-05-13 14:10:00,50.79,50.82,50.78,50.78,26600.0,35.5011,35.5221,35.4942,35.4942,26600.0
2010-05-13 14:15:00,50.77,50.77,50.74,50.76,12600.0,35.4872,35.4872,35.4662,35.4802,12600.0
2010-05-13 14:20:00,50.76,50.77,50.72,50.74,17100.0,35.4802,35.4872,35.4522,35.4662,17100.0
2010-05-13 14:25:00,50.75,50.76,50.69,50.7,21000.0,35.4732,35.4802,35.4312,35.4382,21000.0
2010-05-13 14:30:00,50.7,50.71,50.58,50.59,44200.0,35.4382,35.4452,35.3544,35.3614,44200.0
2010-05-13 14:35:00,50.61,50.69,50.58,50.68,18600.0,35.3753,35.4312,35.3544,35.4243,18600.0
2010-05-13 14:40:00,50.68,50.68,50.61,50.61,21300.0,35.4243,35.4243,35.3753,35.3753,21300.0
2010-05-13 14:45:00,50.61,50.61,50.52,50.53,32700.0,35.3753,35.3753,35.3124,35.3194,32700.0
2010-05-13 14:50:00,50.53,50.54,50.45,50.45,34000.0,35.3194,35.3264,35.2635,35.2635,34000.0
2010-05-13 14:55:00,50.45,50.47,50.45,50.46,31600.0,35.2635,35.2775,35.2635,35.2705,31600.0
2010-05-13 15:00:00,50.46,50.57,50.46,50.55,30900.0,35.2705,35.3474,35.2705,35.3334,30900.0
2010-05-13 15:05:00,50.55,50.57,50.47,50.5,45500.0,35.3334,35.3474,35.2775,35.2984,45500.0
2010-05-13 15:10:00,50.49,50.5,50.41,50.43,45800.0,35.2915,35.2984,35.2355,35.2495,45800.0
2010-05-13 15:15:00,50.42,50.45,50.32,50.39,95600.0,35.2425,35.2635,35.1726,35.2216,95600.0
2010-05-13 15:20:00,50.38,50.41,50.32,50.36,99000.0,35.2146,35.2355,35.1726,35.2006,99000.0
2010-05-13 15:25:00,50.36,50.44,50.35,50.36,130500.0,35.2006,35.2565,35.1936,35.2006,130500.0
2010-05-13 15:30:00,50.36,50.44,50.34,50.35,138900.0,35.2006,35.2565,35.1866,35.1936,138900.0
2010-05-13 15:35:00,50.36,50.4,50.3,50.36,115000.0,35.2006,35.2285,35.1586,35.2006,115000.0
2010-05-13 15:40:00,50.36,50.39,50.29,50.3,117300.0,35.2006,35.2216,35.1517,35.1586,117300.0
2010-05-13 15:45:00,50.31,50.41,50.3,50.38,211700.0,35.1656,35.2355,35.1586,35.2146,211700.0
2010-05-13 15:50:00,50.38,50.39,50.29,50.3,168100.0,35.2146,35.2216,35.1517,35.1586,168100.0
2010-05-13 15:55:00,50.29,50.3,50.16,50.16,287400.0,35.1517,35.1586,35.0608,35.0608,287400.0
2010-05-14 09:30:00,49.87,50.2,49.87,50.19,88700.0,34.8581,35.0887,34.8581,35.0818,88700.0
2010-05-14 09:35:00,50.17,50.33,49.95,50.32,86000.0,35.0678,35.1796,34.914,35.1726,86000.0
2010-05-14 09:40:00,50.32,50.39,50.11,50.19,131600.0,35.1726,35.2216,35.0258,35.0818,131600.0
2010-05-14 09:45:00,50.19,50.4,50.19,50.36,109900.0,35.0818,35.2285,35.0818,35.2006,109900.0
2010-05-14 09:50:00,50.36,50.53,50.21,50.5,110200.0,35.2006,35.3194,35.0957,35.2984,110200.0
2010-05-14 09:55:00,50.49,50.62,50.39,50.5,106300.0,35.2915,35.3823,35.2216,35.2984,106300.0
2010-05-14 10:00:00,50.52,50.52,50.34,50.36,115500.0,35.3124,35.3124,35.1866,35.2006,115500.0
2010-05-14 10:05:00,50.37,50.46,50.27,50.4,75900.0,35.2076,35.2705,35.1377,35.2285,75900.0
2010-05-14 10:10:00,50.4,50.52,50.37,50.51,59400.0,35.2285,35.3124,35.2076,35.3054,59400.0
2010-05-14 10:15:00,50.5,50.55,50.33,50.33,41700.0,35.2984,35.3334,35.1796,35.1796,41700.0
2010-05-14 10:20:00,50.32,50.5,50.31,50.48,34400.0,35.1726,35.2984,35.1656,35.2845,34400.0
2010-05-14 10:25:00,50.47,50.47,50.27,50.34,40000.0,35.2775,35.2775,35.1377,35.1866,40000.0
2010-05-14 10:30:00,50.34,50.4,50.31,50.34,99300.0,35.1866,35.2285,35.1656,35.1866,99300.0
2010-05-14 10:35:00,50.34,50.34,50.2,50.24,53500.0,35.1866,35.1866,35.0887,35.1167,53500.0
2010-05-14 10:40:00,50.25,50.35,50.22,50.32,36900.0,35.1237,35.1936,35.1027,35.1726,36900.0
2010-05-14 10:45:00,50.31,50.47,50.29,50.47,48100.0,35.1656,35.2775,35.1517,35.2775,48100.0
2010-05-14 10:50:00,50.47,50.48,50.32,50.4,72400.0,35.2775,35.2845,35.1726,35.2285,72400.0
2010-05-14 10:55:00,50.39,50.4,50.31,50.32,31300.0,35.2216,35.2285,35.1656,35.1726,31300.0
2010-05-14 11:00:00,50.32,50.42,50.32,50.4,87700.0,35.1726,35.2425,35.1726,35.2285,87700.0
2010-05-14 11:05:00,50.4,50.48,50.37,50.43,87900.0,35.2285,35.2845,35.2076,35.2495,87900.0
2010-05-14 11:10:00,50.44,50.47,50.38,50.38,129600.0,35.2565,35.2775,35.2146,35.2146,129600.0
2010-05-14 11:15:00,50.39,50.47,50.36,50.38,83900.0,35.2216,35.2775,35.2006,35.2146,83900.0
2010-05-14 11:20:00,50.37,50.39,50.23,50.28,143600.0,35.2076,35.2216,35.1097,35.1447,143600.0
2010-05-14 11:25:00,50.28,50.45,50.27,50.42,114700.0,35.1447,35.2635,35.1377,35.2425,114700.0
2010-05-14 11:30:00,50.42,50.53,50.39,50.51,63200.0,35.2425,35.3194,35.2216,35.3054,63200.0
2010-05-14 11:35:00,50.51,50.52,50.43,50.46,44700.0,35.3054,35.3124,35.2495,35.2705,44700.0
2010-05-14 11:40:00,50.46,50.5,50.41,50.5,41000.0,35.2705,35.2984,35.2355,35.2984,41000.0
2010-05-14 11:45:00,50.49,50.53,50.48,50.5,51600.0,35.2915,35.3194,35.2845,35.2984,51600.0
2010-05-14 11:50:00,50.51,50.53,50.47,50.5,83300.0,35.3054,35.3194,35.2775,35.2984,83300.0
2010-05-14 11:55:00,50.5,50.51,50.48,50.49,60400.0,35.2984,35.3054,35.2845,35.2915,60400.0
2010-05-14 12:00:00,50.49,50.5,50.46,50.48,56600.0,35.2915,35.2984,35.2705,35.2845,56600.0
2010-05-14 12:05:00,50.47,50.5,50.35,50.36,108400.0,35.2775,35.2984,35.1936,35.2006,108400.0
2010-05-14 12:10:00,50.37,50.46,50.37,50.39,43500.0,35.2076,35.2705,35.2076,35.2216,43500.0
2010-05-14 12:15:00,50.38,50.51,50.34,50.51,41000.0,35.2146,35.3054,35.1866,35.3054,41000.0
2010-05-14 12:20:00,50.51,50.52,50.39,50.48,65700.0,35.3054,35.3124,35.2216,35.2845,65700.0
2010-05-14 12:25:00,50.48,50.61,50.46,50.61,77400.0,35.2845,35.3753,35.2705,35.3753,77400.0
2010-05-14 12:30:00,50.61,50.64,50.6,50.63,49300.0,35.3753,35.3963,35.3683,35.3893,49300.0
2010-05-14 12:35:00,50.63,50.63,50.58,50.63,22700.0,35.3893,35.3893,35.3544,35.3893,22700.0
2010-05-14 12:40:00,50.64,50.73,50.6,50.61,32600.0,35.3963,35.4592,35.3683,35.3753,32600.0
2010-05-14 12:45:00,50.6,50.61,50.52,50.54,43300.0,35.3683,35.3753,35.3124,35.3264,43300.0
2010-05-14 12:50:00,50.55,50.66,50.54,50.66,28400.0,35.3334,35.4103,35.3264,35.4103,28400.0
2010-05-14 12:55:00,50.67,50.77,50.65,50.76,30900.0,35.4173,35.4872,35.4033,35.4802,30900.0
2010-05-14 13:00:00,50.76,50.83,50.68,50.68,68400.0,35.4802,35.5291,35.4243,35.4243,68400.0
2010-05-14 13:05:00,50.69,50.7,50.62,50.7,58700.0,35.4312,35.4382,35.3823,35.4382,58700.0
2010-05-14 13:10:00,50.7,50.77,50.65,50.66,87500.0,35.4382,35.4872,35.4033,35.4103,87500.0
2010-05-14 13:15:00,50.66,50.67,50.43,50.43,76800.0,35.4103,35.4173,35.2495,35.2495,76800.0
2010-05-14 13:20:00,50.43,50.52,50.42,50.5,108000.0,35.2495,35.3124,35.2425,35.2984,108000.0
2010-05-14 13:25:00,50.51,50.52,50.42,50.45,21900.0,35.3054,35.3124,35.2425,35.2635,21900.0
2010-05-14 13:30:00,50.44,50.44,50.35,50.35,38200.0,35.2565,35.2565,35.1936,35.1936,38200.0
2010-05-14 13:35:00,50.35,50.41,50.29,50.37,86100.0,35.1936,35.2355,35.1517,35.2076,86100.0
2010-05-14 13:40:00,50.37,50.44,50.34,50.41,32200.0,35.2076,35.2565,35.1866,35.2355,32200.0
2010-05-14 13:45:00,50.41,50.43,50.38,50.38,27800.0,35.2355,35.2495,35.2146,35.2146,27800.0
2010-05-14 13:50:00,50.37,50.4,50.32,50.38,25800.0,35.2076,35.2285,35.1726,35.2146,25800.0
2010-05-14 13:55:00,50.38,50.47,50.37,50.4,37600.0,35.2146,35.2775,35.2076,35.2285,37600.0
2010-05-14 14:00:00,50.4,50.5,50.4,50.46,28800.0,35.2285,35.2984,35.2285,35.2705,28800.0
2010-05-14 14:05:00,50.45,50.46,50.34,50.34,46800.0,35.2635,35.2705,35.1866,35.1866,46800.0
2010-05-14 14:10:00,50.34,50.35,50.27,50.3,38400.0,35.1866,35.1936,35.1377,35.1586,38400.0
2010-05-14 14:15:00,50.29,50.29,50.21,50.28,54300.0,35.1517,35.1517,35.0957,35.1447,54300.0
2010-05-14 14:20:00,50.28,50.35,50.28,50.35,43200.0,35.1447,35.1936,35.1447,35.1936,43200.0
2010-05-14 14:25:00,50.36,50.39,50.3,50.35,30800.0,35.2006,35.2216,35.1586,35.1936,30800.0
2010-05-14 14:30:00,50.35,50.37,50.32,50.32,74700.0,35.1936,35.2076,35.1726,35.1726,74700.0
2010-05-14 14:35:00,50.33,50.44,50.29,50.4,73900.0,35.1796,35.2565,35.1517,35.2285,73900.0
2010-05-14 14:40:00,50.4,50.41,50.04,50.32,35000.0,35.2285,35.2355,34.9769,35.1726,35000.0
2010-05-14 14:45:00,50.33,50.33,50.28,50.33,42000.0,35.1796,35.1796,35.1447,35.1796,42000.0
2010-05-14 14:50:00,50.32,50.35,50.23,50.25,65700.0,35.1726,35.1936,35.1097,35.1237,65700.0
2010-05-14 14:55:00,50.24,50.27,50.1,50.13,93800.0,35.1167,35.1377,35.0189,35.0398,93800.0
2010-05-14 15:00:00,50.12,50.23,50.12,50.19,88700.0,35.0328,35.1097,35.0328,35.0818,88700.0
2010-05-14 15:05:00,50.18,50.2,50.11,50.13,58600.0,35.0748,35.0887,35.0258,35.0398,58600.0
2010-05-14 15:10:00,50.12,50.19,50.09,50.1,69300.0,35.0328,35.0818,35.0119,35.0189,69300.0
2010-05-14 15:15:00,50.09,50.1,50.03,50.04,71900.0,35.0119,35.0189,34.9699,34.9769,71900.0
2010-05-14 15:20:00,50.04,50.05,49.93,49.95,152900.0,34.9769,34.9839,34.9,34.914,152900.0
2010-05-14 15:25:00,49.94,50.04,49.93,50.04,95400.0,34.907,34.9769,34.9,34.9769,95400.0
2010-05-14 15:30:00,50.03,50.09,50.01,50.02,178200.0,34.9699,35.0119,34.9559,34.9629,178200.0
2010-05-14 15:35:00,50.03,50.04,49.91,49.93,209600.0,34.9699,34.9769,34.886,34.9,209600.0
2010-05-14 15:40:00,49.94,50.04,49.89,50.02,349700.0,34.907,34.9769,34.8721,34.9629,349700.0
2010-05-14 15:45:00,50.02,50.03,49.92,49.96,213200.0,34.9629,34.9699,34.893,34.921,213200.0
2010-05-14 15:50:00,49.97,50.18,49.96,50.17,221800.0,34.928,35.0748,34.921,35.0678,221800.0
2010-05-14 15:55:00,50.16,50.21,50.03,50.13,384300.0,35.0608,35.0957,34.9699,35.0398,384300.0
2010-05-17 09:30:00,50.2,50.48,50.2,50.23,91900.0,35.0887,35.2845,35.0887,35.1097,91900.0
2010-05-17 09:35:00,50.21,50.42,50.21,50.34,64000.0,35.0957,35.2425,35.0957,35.1866,64000.0
2010-05-17 09:40:00,50.35,50.45,50.13,50.16,87600.0,35.1936,35.2635,35.0398,35.0608,87600.0
2010-05-17 09:45:00,50.16,50.2,50.07,50.15,55300.0,35.0608,35.0887,34.9979,35.0538,55300.0
2010-05-17 09:50:00,50.18,50.25,50.01,50.08,45200.0,35.0748,35.1237,34.9559,35.0049,45200.0
2010-05-17 09:55:00,50.09,50.09,49.9,49.96,77800.0,35.0119,35.0119,34.8791,34.921,77800.0
2010-05-17 10:00:00,49.95,49.98,49.87,49.91,73500.0,34.914,34.935,34.8581,34.886,73500.0
2010-05-17 10:05:00,49.92,50.0,49.86,49.87,80300.0,34.893,34.949,34.8511,34.8581,80300.0
2010-05-17 10:10:00,49.87,49.98,49.87,49.95,79400.0,34.8581,34.935,34.8581,34.914,79400.0
2010-05-17 10:15:00,49.96,50.04,49.95,50.0,62300.0,34.921,34.9769,34.914,34.949,62300.0
2010-05-17 10:20:00,50.0,50.01,49.85,49.9,67500.0,34.949,34.9559,34.8441,34.8791,67500.0
2010-05-17 10:25:00,49.9,49.96,49.85,49.96,43500.0,34.8791,34.921,34.8441,34.921,43500.0
2010-05-17 10:30:00,49.96,49.97,49.76,49.77,65100.0,34.921,34.928,34.7812,34.7882,65100.0
2010-05-17 10:35:00,49.77,49.9,49.77,49.81,61400.0,34.7882,34.8791,34.7882,34.8161,61400.0
2010-05-17 10:40:00,49.81,49.83,49.71,49.77,60100.0,34.8161,34.8301,34.7463,34.7882,60100.0
2010-05-17 10:45:00,49.77,49.81,49.72,49.73,64800.0,34.7882,34.8161,34.7532,34.7602,64800.0
2010-05-17 10:50:00,49.73,49.84,49.73,49.81,50900.0,34.7602,34.8371,34.7602,34.8161,50900.0
2010-05-17 10:55:00,49.81,49.81,49.71,49.73,36200.0,34.8161,34.8161,34.7463,34.7602,36200.0
2010-05-17 11:00:00,49.73,49.8,49.64,49.65,40500.0,34.7602,34.8092,34.6973,34.7043,40500.0
2010-05-17 11:05:00,49.65,49.81,49.59,49.65,77000.0,34.7043,34.8161,34.6624,34.7043,77000.0
2010-05-17 11:10:00,49.64,49.65,49.57,49.59,51200.0,34.6973,34.7043,34.6484,34.6624,51200.0
2010-05-17 11:15:00,49.59,49.59,49.46,49.48,78000.0,34.6624,34.6624,34.5715,34.5855,78000.0
2010-05-17 11:20:00,49.47,49.64,49.44,49.62,61900.0,34.5785,34.6973,34.5575,34.6833,61900.0
2010-05-17 11:25:00,49.62,49.66,49.49,49.64,51100.0,34.6833,34.7113,34.5925,34.6973,51100.0
2010-05-17 11:30:00,49.63,49.69,49.61,49.68,24800.0,34.6903,34.7323,34.6764,34.7253,24800.0
2010-05-17 11:35:00,49.68,49.73,49.62,49.66,41800.0,34.7253,34.7602,34.6833,34.7113,41800.0
2010-05-17 11:40:00,49.66,49.77,49.66,49.72,29800.0,34.7113,34.7882,34.7113,34.7532,29800.0
2010-05-17 11:45:00,49.73,49.75,49.63,49.69,44600.0,34.7602,34.7742,34.6903,34.7323,44600.0
2010-05-17 11:50:00,49.68,49.69,49.55,49.58,38000.0,34.7253,34.7323,34.6344,34.6554,38000.0
2010-05-17 11:55:00,49.58,49.63,49.55,49.62,36900.0,34.6554,34.6903,34.6344,34.6833,36900.0
2010-05-17 12:00:00,49.62,49.62,49.39,49.42,131200.0,34.6833,34.6833,34.5226,34.5435,131200.0
2010-05-17 12:05:00,49.41,49.46,49.35,49.42,67100.0,34.5366,34.5715,34.4946,34.5435,67100.0
2010-05-17 12:10:00,49.42,49.57,49.42,49.54,45600.0,34.5435,34.6484,34.5435,34.6274,45600.0
2010-05-17 12:15:00,49.54,49.54,49.48,49.54,37500.0,34.6274,34.6274,34.5855,34.6274,37500.0
2010-05-17 12:20:00,49.55,49.59,49.51,49.54,26800.0,34.6344,34.6624,34.6065,34.6274,26800.0
2010-05-17 12:25:00,49.55,49.58,49.41,49.41,60000.0,34.6344,34.6554,34.5366,34.5366,60000.0
2010-05-17 12:30:00,49.41,49.44,49.39,49.4,88800.0,34.5366,34.5575,34.5226,34.5296,88800.0
2010-05-17 12:35:00,49.39,49.47,49.37,49.47,79600.0,34.5226,34.5785,34.5086,34.5785,79600.0
2010-05-17 12:40:00,49.47,49.54,49.44,49.45,54000.0,34.5785,34.6274,34.5575,34.5645,54000.0
2010-05-17 12:45:00,49.45,49.53,49.45,49.45,23900.0,34.5645,34.6204,34.5645,34.5645,23900.0
2010-05-17 12:50:00,49.46,49.46,49.37,49.39,38700.0,34.5715,34.5715,34.5086,34.5226,38700.0
2010-05-17 12:55:00,49.39,49.42,49.36,49.38,33600.0,34.5226,34.5435,34.5016,34.5156,33600.0
2010-05-17 13:00:00,49.39,49.45,49.35,49.39,31500.0,34.5226,34.5645,34.4946,34.5226,31500.0
2010-05-17 13:05:00,49.39,49.4,49.36,49.37,31200.0,34.5226,34.5296,34.5016,34.5086,31200.0
2010-05-17 13:10:00,49.39,49.45,49.36,49.43,48000.0,34.5226,34.5645,34.5016,34.5505,48000.0
2010-05-17 13:15:00,49.43,49.55,49.43,49.55,38600.0,34.5505,34.6344,34.5505,34.6344,38600.0
2010-05-17 13:20:00,49.54,49.54,49.45,49.45,26200.0,34.6274,34.6274,34.5645,34.5645,26200.0
2010-05-17 13:25:00,49.46,49.54,49.43,49.47,65100.0,34.5715,34.6274,34.5505,34.5785,65100.0
2010-05-17 13:30:00,49.47,49.57,49.46,49.54,39700.0,34.5785,34.6484,34.5715,34.6274,39700.0
2010-05-17 13:35:00,49.55,49.57,49.4,49.41,65100.0,34.6344,34.6484,34.5296,34.5366,65100.0
2010-05-17 13:40:00,49.42,49.44,49.4,49.41,31000.0,34.5435,34.5575,34.5296,34.5366,31000.0
2010-05-17 13:45:00,49.42,49.47,49.41,49.45,41500.0,34.5435,34.5785,34.5366,34.5645,41500.0
2010-05-17 13:50:00,49.45,49.54,49.44,49.52,40900.0,34.5645,34.6274,34.5575,34.6134,40900.0
2010-05-17 13:55:00,49.53,49.56,49.49,49.52,69000.0,34.6204,34.6414,34.5925,34.6134,69000.0
2010-05-17 14:00:00,49.53,49.66,49.52,49.63,102700.0,34.6204,34.7113,34.6134,34.6903,102700.0
2010-05-17 14:05:00,49.63,49.63,49.5,49.53,68000.0,34.6903,34.6903,34.5995,34.6204,68000.0
2010-05-17 14:10:00,49.53,49.62,49.53,49.61,51800.0,34.6204,34.6833,34.6204,34.6764,51800.0
2010-05-17 14:15:00,49.6,49.67,49.59,49.62,52300.0,34.6694,34.7183,34.6624,34.6833,52300.0
2010-05-17 14:20:00,49.63,49.69,49.62,49.65,64900.0,34.6903,34.7323,34.6833,34.7043,64900.0
2010-05-17 14:25:00,49.65,49.67,49.62,49.63,47800.0,34.7043,34.7183,34.6833,34.6903,47800.0
2010-05-17 14:30:00,49.62,49.74,49.62,49.65,72700.0,34.6833,34.7672,34.6833,34.7043,72700.0
2010-05-17 14:35:00,49.64,49.78,49.63,49.77,89600.0,34.6973,34.7952,34.6903,34.7882,89600.0
2010-05-17 14:40:00,49.77,49.83,49.75,49.79,35500.0,34.7882,34.8301,34.7742,34.8022,35500.0
2010-05-17 14:45:00,49.79,49.97,49.79,49.93,93100.0,34.8022,34.928,34.8022,34.9,93100.0
2010-05-17 14:50:00,49.93,49.94,49.86,49.87,40900.0,34.9,34.907,34.8511,34.8581,40900.0
2010-05-17 14:55:00,49.87,49.98,49.87,49.94,72200.0,34.8581,34.935,34.8581,34.907,72200.0
2010-05-17 15:00:00,49.94,50.03,49.92,49.95,186700.0,34.907,34.9699,34.893,34.914,186700.0
2010-05-17 15:05:00,49.95,49.95,49.8,49.82,76400.0,34.914,34.914,34.8092,34.8231,76400.0
2010-05-17 15:10:00,49.83,49.89,49.81,49.86,40300.0,34.8301,34.8721,34.8161,34.8511,40300.0
2010-05-17 15:15:00,49.85,49.87,49.74,49.76,76800.0,34.8441,34.8581,34.7672,34.7812,76800.0
2010-05-17 15:20:00,49.76,49.81,49.65,49.72,80600.0,34.7812,34.8161,34.7043,34.7532,80600.0
2010-05-17 15:25:00,49.71,49.78,49.69,49.76,67200.0,34.7463,34.7952,34.7323,34.7812,67200.0
2010-05-17 15:30:00,49.75,49.89,49.74,49.88,69500.0,34.7742,34.8721,34.7672,34.8651,69500.0
2010-05-17 15:35:00,49.88,50.04,49.88,50.02,141700.0,34.8651,34.9769,34.8651,34.9629,141700.0
2010-05-17 15:40:00,50.02,50.17,50.02,50.15,272100.0,34.9629,35.0678,34.9629,35.0538,272100.0
2010-05-17 15:45:00,50.14,50.15,50.09,50.12,253300.0,35.0468,35.0538,35.0119,35.0328,253300.0
2010-05-17 15:50:00,50.13,50.2,50.12,50.19,135600.0,35.0398,35.0887,35.0328,35.0818,135600.0
2010-05-17 15:55:00,50.18,50.25,50.12,50.16,265000.0,35.0748,35.1237,35.0328,35.0608,265000.0
2010-05-18 09:30:00,50.37,50.78,50.05,50.05,74300.0,35.2076,35.4942,34.9839,34.9839,74300.0
2010-05-18 09:35:00,50.07,50.26,50.04,50.2,86000.0,34.9979,35.1307,34.9769,35.0887,86000.0
2010-05-18 09:40:00,50.19,50.47,50.17,50.46,48900.0,35.0818,35.2775,35.0678,35.2705,48900.0
2010-05-18 09:45:00,50.46,50.53,50.42,50.42,29300.0,35.2705,35.3194,35.2425,35.2425,29300.0
2010-05-18 09:50:00,50.42,50.48,50.34,50.35,24400.0,35.2425,35.2845,35.1866,35.1936,24400.0
2010-05-18 09:55:00,50.37,50.48,50.37,50.38,30100.0,35.2076,35.2845,35.2076,35.2146,30100.0
2010-05-18 10:00:00,50.38,50.5,50.36,50.4,47400.0,35.2146,35.2984,35.2006,35.2285,47400.0
2010-05-18 10:05:00,50.41,50.58,50.38,50.55,37800.0,35.2355,35.3544,35.2146,35.3334,37800.0
2010-05-18 10:10:00,50.56,50.67,50.54,50.67,34600.0,35.3404,35.4173,35.3264,35.4173,34600.0
2010-05-18 10:15:00,50.67,50.69,50.62,50.63,28000.0,35.4173,35.4312,35.3823,35.3893,28000.0
2010-05-18 10:20:00,50.63,50.64,50.57,50.58,20400.0,35.3893,35.3963,35.3474,35.3544,20400.0
2010-05-18 10:25:00,50.58,50.62,50.55,50.58,29900.0,35.3544,35.3823,35.3334,35.3544,29900.0
2010-05-18 10:30:00,50.58,50.61,50.56,50.61,40900.0,35.3544,35.3753,35.3404,35.3753,40900.0
2010-05-18 10:35:00,50.61,50.65,50.58,50.59,38900.0,35.3753,35.4033,35.3544,35.3614,38900.0
2010-05-18 10:40:00,50.59,50.6,50.48,50.54,52400.0,35.3614,35.3683,35.2845,35.3264,52400.0
2010-05-18 10:45:00,50.54,50.58,50.47,50.52,50100.0,35.3264,35.3544,35.2775,35.3124,50100.0
2010-05-18 10:50:00,50.52,50.54,50.44,50.53,41500.0,35.3124,35.3264,35.2565,35.3194,41500.0
2010-05-18 10:55:00,50.54,50.54,50.47,50.5,29900.0,35.3264,35.3264,35.2775,35.2984,29900.0
2010-05-18 11:00:00,50.5,50.55,50.47,50.48,36700.0,35.2984,35.3334,35.2775,35.2845,36700.0
2010-05-18 11:05:00,50.48,50.51,50.41,50.46,24200.0,35.2845,35.3054,35.2355,35.2705,24200.0
2010-05-18 11:10:00,50.46,50.59,50.46,50.56,40300.0,35.2705,35.3614,35.2705,35.3404,40300.0
2010-05-18 11:15:00,50.56,50.57,50.47,50.56,30500.0,35.3404,35.3474,35.2775,35.3404,30500.0
2010-05-18 11:20:00,50.55,50.56,50.48,50.54,53700.0,35.3334,35.3404,35.2845,35.3264,53700.0
2010-05-18 11:25:00,50.54,50.6,50.53,50.58,59900.0,35.3264,35.3683,35.3194,35.3544,59900.0
2010-05-18 11:30:00,50.58,50.61,50.57,50.6,16700.0,35.3544,35.3753,35.3474,35.3683,16700.0
2010-05-18 11:35:00,50.6,50.61,50.44,50.45,20300.0,35.3683,35.3753,35.2565,35.2635,20300.0
2010-05-18 11:40:00,50.44,50.44,50.29,50.3,42000.0,35.2565,35.2565,35.1517,35.1586,42000.0
2010-05-18 11:45:00,50.3,50.3,50.21,50.24,35800.0,35.1586,35.1586,35.0957,35.1167,35800.0
2010-05-18 11:50:00,50.23,50.3,50.21,50.26,26000.0,35.1097,35.1586,35.0957,35.1307,26000.0
2010-05-18 11:55:00,50.26,50.29,50.23,50.27,29700.0,35.1307,35.1517,35.1097,35.1377,29700.0
2010-05-18 12:00:00,50.27,50.3,50.17,50.2,39800.0,35.1377,35.1586,35.0678,35.0887,39800.0
2010-05-18 12:05:00,50.19,50.29,50.18,50.27,18600.0,35.0818,35.1517,35.0748,35.1377,18600.0
2010-05-18 12:10:00,50.27,50.33,50.26,50.29,33600.0,35.1377,35.1796,35.1307,35.1517,33600.0
2010-05-18 12:15:00,50.29,50.37,50.29,50.35,24000.0,35.1517,35.2076,35.1517,35.1936,24000.0
2010-05-18 12:20:00,50.35,50.35,50.26,50.27,25300.0,35.1936,35.1936,35.1307,35.1377,25300.0
2010-05-18 12:25:00,50.28,50.33,50.27,50.29,29200.0,35.1447,35.1796,35.1377,35.1517,29200.0
2010-05-18 12:30:00,50.29,50.37,50.26,50.37,23700.0,35.1517,35.2076,35.1307,35.2076,23700.0
2010-05-18 12:35:00,50.37,50.42,50.33,50.33,39900.0,35.2076,35.2425,35.1796,35.1796,39900.0
2010-05-18 12:40:00,50.33,50.41,50.32,50.4,47500.0,35.1796,35.2355,35.1726,35.2285,47500.0
2010-05-18 12:45:00,50.39,50.5,50.38,50.46,22000.0,35.2216,35.2984,35.2146,35.2705,22000.0
2010-05-18 12:50:00,50.47,50.48,50.41,50.43,17700.0,35.2775,35.2845,35.2355,35.2495,17700.0
2010-05-18 12:55:00,50.44,50.45,50.31,50.32,36400.0,35.2565,35.2635,35.1656,35.1726,36400.0
2010-05-18 13:00:00,50.31,50.33,50.21,50.26,73700.0,35.1656,35.1796,35.0957,35.1307,73700.0
2010-05-18 13:05:00,50.25,50.25,50.08,50.16,68100.0,35.1237,35.1237,35.0049,35.0608,68100.0
2010-05-18 13:10:00,50.16,50.21,50.05,50.11,52800.0,35.0608,35.0957,34.9839,35.0258,52800.0
2010-05-18 13:15:00,50.11,50.18,50.07,50.11,49400.0,35.0258,35.0748,34.9979,35.0258,49400.0
2010-05-18 13:20:00,50.11,50.23,50.09,50.22,36700.0,35.0258,35.1097,35.0119,35.1027,36700.0
2010-05-18 13:25:00,50.22,50.31,50.22,50.27,28400.0,35.1027,35.1656,35.1027,35.1377,28400.0
2010-05-18 13:30:00,50.26,50.33,50.25,50.31,17500.0,35.1307,35.1796,35.1237,35.1656,17500.0
2010-05-18 13:35:00,50.32,50.33,50.13,50.18,40300.0,35.1726,35.1796,35.0398,35.0748,40300.0
2010-05-18 13:40:00,50.2,50.21,50.11,50.17,39900.0,35.0887,35.0957,35.0258,35.0678,39900.0
2010-05-18 13:45:00,50.14,50.2,50.06,50.13,40300.0,35.0468,35.0887,34.9909,35.0398,40300.0
2010-05-18 13:50:00,50.14,50.17,50.13,50.16,16500.0,35.0468,35.0678,35.0398,35.0608,16500.0
2010-05-18 13:55:00,50.15,50.21,50.09,50.1,33000.0,35.0538,35.0957,35.0119,35.0189,33000.0
2010-05-18 14:00:00,50.11,50.21,50.09,50.18,29800.0,35.0258,35.0957,35.0119,35.0748,29800.0
2010-05-18 14:05:00,50.18,50.21,50.15,50.18,24800.0,35.0748,35.0957,35.0538,35.0748,24800.0
2010-05-18 14:10:00,50.18,50.26,50.17,50.18,23500.0,35.0748,35.1307,35.0678,35.0748,23500.0
2010-05-18 14:15:00,50.17,50.19,50.13,50.13,17600.0,35.0678,35.0818,35.0398,35.0398,17600.0
2010-05-18 14:20:00,50.14,50.17,50.08,50.13,55800.0,35.0468,35.0678,35.0049,35.0398,55800.0
2010-05-18 14:25:00,50.12,50.19,50.08,50.14,38900.0,35.0328,35.0818,35.0049,35.0468,38900.0
2010-05-18 14:30:00,50.14,50.14,50.01,50.03,42900.0,35.0468,35.0468,34.9559,34.9699,42900.0
2010-05-18 14:35:00,50.04,50.04,49.95,49.99,57000.0,34.9769,34.9769,34.914,34.942,57000.0
2010-05-18 14:40:00,49.99,50.04,49.96,50.03,54300.0,34.942,34.9769,34.921,34.9699,54300.0
2010-05-18 14:45:00,50.03,50.07,49.97,49.98,43600.0,34.9699,34.9979,34.928,34.935,43600.0
2010-05-18 14:50:00,49.98,49.98,49.86,49.86,60700.0,34.935,34.935,34.8511,34.8511,60700.0
2010-05-18 14:55:00,49.87,49.92,49.81,49.9,103800.0,34.8581,34.893,34.8161,34.8791,103800.0
2010-05-18 15:00:00,49.88,49.89,49.69,49.78,121700.0,34.8651,34.8721,34.7323,34.7952,121700.0
2010-05-18 15:05:00,49.78,49.9,49.76,49.83,74500.0,34.7952,34.8791,34.7812,34.8301,74500.0
2010-05-18 15:10:00,49.83,50.04,49.81,50.04,33600.0,34.8301,34.9769,34.8161,34.9769,33600.0
2010-05-18 15:15:00,50.05,50.06,49.9,49.96,54300.0,34.9839,34.9909,34.8791,34.921,54300.0
2010-05-18 15:20:00,49.96,49.98,49.88,49.89,47500.0,34.921,34.935,34.8651,34.8721,47500.0
2010-05-18 15:25:00,49.88,49.91,49.82,49.82,81700.0,34.8651,34.886,34.8231,34.8231,81700.0
2010-05-18 15:30:00,49.83,49.86,49.74,49.81,129400.0,34.8301,34.8511,34.7672,34.8161,129400.0
2010-05-18 15:35:00,49.81,49.98,49.81,49.96,88300.0,34.8161,34.935,34.8161,34.921,88300.0
2010-05-18 15:40:00,49.96,50.04,49.9,50.0,106600.0,34.921,34.9769,34.8791,34.949,106600.0
2010-05-18 15:45:00,50.01,50.04,49.88,49.88,164100.0,34.9559,34.9769,34.8651,34.8651,164100.0
2010-05-18 15:50:00,49.88,49.97,49.83,49.89,156200.0,34.8651,34.928,34.8301,34.8721,156200.0
2010-05-18 15:55:00,49.9,49.92,49.82,49.82,314000.0,34.8791,34.893,34.8231,34.8231,314000.0
2010-05-19 09:30:00,49.74,49.98,49.61,49.86,63400.0,34.7672,34.935,34.6764,34.8511,63400.0
2010-05-19 09:35:00,49.85,50.06,49.85,49.9,49700.0,34.8441,34.9909,34.8441,34.8791,49700.0
2010-05-19 09:40:00,49.91,50.23,49.91,50.18,57900.0,34.886,35.1097,34.886,35.0748,57900.0
2010-05-19 09:45:00,50.21,50.28,50.09,50.19,67500.0,35.0957,35.1447,35.0119,35.0818,67500.0
2010-05-19 09:50:00,50.2,50.33,50.04,50.04,45100.0,35.0887,35.1796,34.9769,34.9769,45100.0
2010-05-19 09:55:00,50.04,50.07,49.9,50.01,70200.0,34.9769,34.9979,34.8791,34.9559,70200.0
2010-05-19 10:00:00,50.0,50.01,49.82,49.99,74500.0,34.949,34.9559,34.8231,34.942,74500.0
2010-05-19 10:05:00,49.99,50.13,49.96,49.97,49700.0,34.942,35.0398,34.921,34.928,49700.0
2010-05-19 10:10:00,49.97,50.09,49.94,50.06,100400.0,34.928,35.0119,34.907,34.9909,100400.0
2010-05-19 10:15:00,50.06,50.13,49.91,50.0,78100.0,34.9909,35.0398,34.886,34.949,78100.0
2010-05-19 10:20:00,49.99,49.99,49.76,49.76,64100.0,34.942,34.942,34.7812,34.7812,64100.0
2010-05-19 10:25:00,49.78,49.96,49.78,49.89,76100.0,34.7952,34.921,34.7952,34.8721,76100.0
2010-05-19 10:30:00,49.89,49.98,49.83,49.93,74000.0,34.8721,34.935,34.8301,34.9,74000.0
2010-05-19 10:35:00,49.93,49.95,49.77,49.8,58600.0,34.9,34.914,34.7882,34.8092,58600.0
2010-05-19 10:40:00,49.8,49.92,49.73,49.85,64400.0,34.8092,34.893,34.7602,34.8441,64400.0
2010-05-19 10:45:00,49.84,49.91,49.78,49.82,48800.0,34.8371,34.886,34.7952,34.8231,48800.0
2010-05-19 10:50:00,49.83,49.87,49.76,49.87,46300.0,34.8301,34.8581,34.7812,34.8581,46300.0
2010-05-19 10:55:00,49.87,49.94,49.87,49.87,46000.0,34.8581,34.907,34.8581,34.8581,46000.0
2010-05-19 11:00:00,49.87,49.93,49.84,49.87,50100.0,34.8581,34.9,34.8371,34.8581,50100.0
2010-05-19 11:05:00,49.87,49.87,49.8,49.85,52600.0,34.8581,34.8581,34.8092,34.8441,52600.0
2010-05-19 11:10:00,49.85,49.91,49.79,49.84,71300.0,34.8441,34.886,34.8022,34.8371,71300.0
2010-05-19 11:15:00,49.84,49.84,49.72,49.73,50700.0,34.8371,34.8371,34.7532,34.7602,50700.0
2010-05-19 11:20:00,49.72,49.74,49.6,49.61,62300.0,34.7532,34.7672,34.6694,34.6764,62300.0
2010-05-19 11:25:00,49.61,49.71,49.57,49.65,67700.0,34.6764,34.7463,34.6484,34.7043,67700.0
2010-05-19 11:30:00,49.64,49.65,49.58,49.65,68900.0,34.6973,34.7043,34.6554,34.7043,68900.0
2010-05-19 11:35:00,49.65,49.71,49.64,49.64,38400.0,34.7043,34.7463,34.6973,34.6973,38400.0
2010-05-19 11:40:00,49.65,49.65,49.51,49.54,58900.0,34.7043,34.7043,34.6065,34.6274,58900.0
2010-05-19 11:45:00,49.54,49.59,49.41,49.44,97800.0,34.6274,34.6624,34.5366,34.5575,97800.0
2010-05-19 11:50:00,49.44,49.66,49.41,49.64,74300.0,34.5575,34.7113,34.5366,34.6973,74300.0
2010-05-19 11:55:00,49.64,49.81,49.6,49.77,59300.0,34.6973,34.8161,34.6694,34.7882,59300.0
2010-05-19 12:00:00,49.76,49.79,49.68,49.79,48400.0,34.7812,34.8022,34.7253,34.8022,48400.0
2010-05-19 12:05:00,49.78,49.79,49.68,49.69,17600.0,34.7952,34.8022,34.7253,34.7323,17600.0
2010-05-19 12:10:00,49.7,49.72,49.67,49.7,23200.0,34.7393,34.7532,34.7183,34.7393,23200.0
2010-05-19 12:15:00,49.7,49.72,49.6,49.62,36600.0,34.7393,34.7532,34.6694,34.6833,36600.0
2010-05-19 12:20:00,49.62,49.72,49.6,49.7,24600.0,34.6833,34.7532,34.6694,34.7393,24600.0
2010-05-19 12:25:00,49.7,49.86,49.67,49.77,38200.0,34.7393,34.8511,34.7183,34.7882,38200.0
2010-05-19 12:30:00,49.76,49.76,49.67,49.71,22900.0,34.7812,34.7812,34.7183,34.7463,22900.0
2010-05-19 12:35:00,49.71,49.84,49.71,49.79,34700.0,34.7463,34.8371,34.7463,34.8022,34700.0
2010-05-19 12:40:00,49.78,49.78,49.73,49.76,21800.0,34.7952,34.7952,34.7602,34.7812,21800.0
2010-05-19 12:45:00,49.76,49.77,49.65,49.66,25900.0,34.7812,34.7882,34.7043,34.7113,25900.0
2010-05-19 12:50:00,49.66,49.79,49.62,49.79,50100.0,34.7113,34.8022,34.6833,34.8022,50100.0
2010-05-19 12:55:00,49.79,50.01,49.78,50.0,56000.0,34.8022,34.9559,34.7952,34.949,56000.0
2010-05-19 13:00:00,50.0,50.11,49.94,50.06,115100.0,34.949,35.0258,34.907,34.9909,115100.0
2010-05-19 13:05:00,50.05,50.1,50.0,50.06,80900.0,34.9839,35.0189,34.949,34.9909,80900.0
2010-05-19 13:10:00,50.06,50.13,50.0,50.09,61600.0,34.9909,35.0398,34.949,35.0119,61600.0
2010-05-19 13:15:00,50.08,50.13,50.04,50.1,38300.0,35.0049,35.0398,34.9769,35.0189,38300.0
2010-05-19 13:20:00,50.11,50.31,50.11,50.28,86100.0,35.0258,35.1656,35.0258,35.1447,86100.0
2010-05-19 13:25:00,50.27,50.28,50.2,50.28,55300.0,35.1377,35.1447,35.0887,35.1447,55300.0
2010-05-19 13:30:00,50.27,50.33,50.25,50.32,44500.0,35.1377,35.1796,35.1237,35.1726,44500.0
2010-05-19 13:35:00,50.32,50.32,50.22,50.26,65300.0,35.1726,35.1726,35.1027,35.1307,65300.0
2010-05-19 13:40:00,50.26,50.32,50.23,50.31,40100.0,35.1307,35.1726,35.1097,35.1656,40100.0
2010-05-19 13:45:00,50.31,50.37,50.24,50.35,59300.0,35.1656,35.2076,35.1167,35.1936,59300.0
2010-05-19 13:50:00,50.35,50.35,50.25,50.27,27200.0,35.1936,35.1936,35.1237,35.1377,27200.0
2010-05-19 13:55:00,50.26,50.26,50.17,50.21,45100.0,35.1307,35.1307,35.0678,35.0957,45100.0
2010-05-19 14:00:00,50.21,50.3,50.15,50.22,33500.0,35.0957,35.1586,35.0538,35.1027,33500.0
2010-05-19 14:05:00,50.22,50.26,50.12,50.14,47100.0,35.1027,35.1307,35.0328,35.0468,47100.0
2010-05-19 14:10:00,50.17,50.23,50.13,50.2,71300.0,35.0678,35.1097,35.0398,35.0887,71300.0
2010-05-19 14:15:00,50.2,50.22,50.13,50.14,38500.0,35.0887,35.1027,35.0398,35.0468,38500.0
2010-05-19 14:20:00,50.14,50.18,50.04,50.08,46400.0,35.0468,35.0748,34.9769,35.0049,46400.0
2010-05-19 14:25:00,50.09,50.12,50.03,50.09,39900.0,35.0119,35.0328,34.9699,35.0119,39900.0
2010-05-19 14:30:00,50.09,50.1,50.02,50.03,27800.0,35.0119,35.0189,34.9629,34.9699,27800.0
2010-05-19 14:35:00,50.02,50.08,50.0,50.03,38300.0,34.9629,35.0049,34.949,34.9699,38300.0
2010-05-19 14:40:00,50.03,50.22,50.01,50.16,40100.0,34.9699,35.1027,34.9559,35.0608,40100.0
2010-05-19 14:45:00,50.15,50.2,50.13,50.18,37200.0,35.0538,35.0887,35.0398,35.0748,37200.0
2010-05-19 14:50:00,50.18,50.18,50.02,50.08,45700.0,35.0748,35.0748,34.9629,35.0049,45700.0
2010-05-19 14:55:00,50.09,50.12,50.03,50.08,65100.0,35.0119,35.0328,34.9699,35.0049,65100.0
2010-05-19 15:00:00,50.08,50.13,50.03,50.06,54100.0,35.0049,35.0398,34.9699,34.9909,54100.0
2010-05-19 15:05:00,50.06,50.07,49.86,49.89,65900.0,34.9909,34.9979,34.8511,34.8721,65900.0
2010-05-19 15:10:00,49.9,49.95,49.85,49.87,57500.0,34.8791,34.914,34.8441,34.8581,57500.0
2010-05-19 15:15:00,49.88,49.97,49.84,49.96,95800.0,34.8651,34.928,34.8371,34.921,95800.0
2010-05-19 15:20:00,49.96,50.01,49.9,49.94,91300.0,34.921,34.9559,34.8791,34.907,91300.0
2010-05-19 15:25:00,49.95,50.07,49.92,50.06,60400.0,34.914,34.9979,34.893,34.9909,60400.0
2010-05-19 15:30:00,50.07,50.15,50.02,50.12,74900.0,34.9979,35.0538,34.9629,35.0328,74900.0
2010-05-19 15:35:00,50.1,50.31,50.06,50.29,171900.0,35.0189,35.1656,34.9909,35.1517,171900.0
2010-05-19 15:40:00,50.3,50.35,50.18,50.32,134900.0,35.1586,35.1936,35.0748,35.1726,134900.0
2010-05-19 15:45:00,50.32,50.32,50.2,50.25,171500.0,35.1726,35.1726,35.0887,35.1237,171500.0
2010-05-19 15:50:00,50.25,50.28,50.18,50.28,155800.0,35.1237,35.1447,35.0748,35.1447,155800.0
2010-05-19 15:55:00,50.28,50.28,50.13,50.15,238900.0,35.1447,35.1447,35.0398,35.0538,238900.0
2010-05-20 09:30:00,49.15,50.19,49.15,49.91,103000.0,34.3548,35.0818,34.3548,34.886,103000.0
2010-05-20 09:35:00,49.84,49.9,49.48,49.52,148400.0,34.8371,34.8791,34.5855,34.6134,148400.0
2010-05-20 09:40:00,49.52,49.52,49.23,49.26,98000.0,34.6134,34.6134,34.4107,34.4317,98000.0
2010-05-20 09:45:00,49.27,49.39,49.1,49.36,105100.0,34.4387,34.5226,34.3199,34.5016,105100.0
2010-05-20 09:50:00,49.36,49.5,49.32,49.32,47400.0,34.5016,34.5995,34.4736,34.4736,47400.0
2010-05-20 09:55:00,49.32,49.34,49.17,49.17,33000.0,34.4736,34.4876,34.3688,34.3688,33000.0
2010-05-20 10:00:00,49.17,49.22,49.06,49.15,67000.0,34.3688,34.4038,34.2919,34.3548,67000.0
2010-05-20 10:05:00,49.14,49.28,49.06,49.09,110500.0,34.3478,34.4457,34.2919,34.3129,110500.0
2010-05-20 10:10:00,49.06,49.13,48.88,48.91,85300.0,34.2919,34.3408,34.1661,34.1871,85300.0
2010-05-20 10:15:00,48.9,48.98,48.75,48.98,121500.0,34.1801,34.236,34.0752,34.236,121500.0
2010-05-20 10:20:00,48.97,48.99,48.72,48.78,85300.0,34.229,34.243,34.0543,34.0962,85300.0
2010-05-20 10:25:00,48.78,49.02,48.73,48.98,94000.0,34.0962,34.264,34.0613,34.236,94000.0
2010-05-20 10:30:00,49.0,49.23,48.87,49.11,220900.0,34.25,34.4107,34.1591,34.3269,220900.0
2010-05-20 10:35:00,49.1,49.1,48.91,48.92,54700.0,34.3199,34.3199,34.1871,34.1941,54700.0
2010-05-20 10:40:00,48.91,48.94,48.8,48.91,45100.0,34.1871,34.208,34.1102,34.1871,45100.0
2010-05-20 10:45:00,48.9,49.09,48.9,48.98,68700.0,34.1801,34.3129,34.1801,34.236,68700.0
2010-05-20 10:50:00,48.98,49.15,48.98,49.08,43600.0,34.236,34.3548,34.236,34.3059,43600.0
2010-05-20 10:55:00,49.1,49.1,49.0,49.03,37200.0,34.3199,34.3199,34.25,34.2709,37200.0
2010-05-20 11:00:00,49.03,49.17,49.01,49.15,70600.0,34.2709,34.3688,34.257,34.3548,70600.0
2010-05-20 11:05:00,49.15,49.25,49.14,49.23,79400.0,34.3548,34.4247,34.3478,34.4107,79400.0
2010-05-20 11:10:00,49.22,49.25,49.09,49.1,53500.0,34.4038,34.4247,34.3129,34.3199,53500.0
2010-05-20 11:15:00,49.1,49.15,49.07,49.13,88200.0,34.3199,34.3548,34.2989,34.3408,88200.0
2010-05-20 11:20:00,49.11,49.24,49.1,49.19,86500.0,34.3269,34.4177,34.3199,34.3828,86500.0
2010-05-20 11:25:00,49.19,49.32,49.16,49.31,55600.0,34.3828,34.4736,34.3618,34.4667,55600.0
2010-05-20 11:30:00,49.32,49.41,49.3,49.38,67000.0,34.4736,34.5366,34.4597,34.5156,67000.0
2010-05-20 11:35:00,49.38,49.41,49.22,49.33,48000.0,34.5156,34.5366,34.4038,34.4806,48000.0
2010-05-20 11:40:00,49.33,49.34,49.18,49.19,52200.0,34.4806,34.4876,34.3758,34.3828,52200.0
2010-05-20 11:45:00,49.21,49.26,49.21,49.23,30100.0,34.3968,34.4317,34.3968,34.4107,30100.0
2010-05-20 11:50:00,49.23,49.26,49.14,49.21,58700.0,34.4107,34.4317,34.3478,34.3968,58700.0
2010-05-20 11:55:00,49.2,49.21,49.14,49.15,56600.0,34.3898,34.3968,34.3478,34.3548,56600.0
2010-05-20 12:00:00,49.15,49.19,49.13,49.16,70100.0,34.3548,34.3828,34.3408,34.3618,70100.0
2010-05-20 12:05:00,49.15,49.24,49.15,49.21,49000.0,34.3548,34.4177,34.3548,34.3968,49000.0
2010-05-20 12:10:00,49.21,49.22,49.12,49.14,51600.0,34.3968,34.4038,34.3339,34.3478,51600.0
2010-05-20 12:15:00,49.13,49.13,49.03,49.08,85700.0,34.3408,34.3408,34.2709,34.3059,85700.0
2010-05-20 12:20:00,49.08,49.15,49.08,49.09,62000.0,34.3059,34.3548,34.3059,34.3129,62000.0
2010-05-20 12:25:00,49.08,49.17,49.03,49.15,121800.0,34.3059,34.3688,34.2709,34.3548,121800.0
2010-05-20 12:30:00,49.16,49.17,49.06,49.07,125500.0,34.3618,34.3688,34.2919,34.2989,125500.0
2010-05-20 12:35:00,49.07,49.1,49.0,49.08,140500.0,34.2989,34.3199,34.25,34.3059,140500.0
2010-05-20 12:40:00,49.08,49.1,48.99,48.99,109300.0,34.3059,34.3199,34.243,34.243,109300.0
2010-05-20 12:45:00,48.99,49.04,48.93,48.94,71600.0,34.243,34.2779,34.201,34.208,71600.0
2010-05-20 12:50:00,48.95,48.95,48.71,48.72,163500.0,34.215,34.215,34.0473,34.0543,163500.0
2010-05-20 12:55:00,48.73,48.79,48.6,48.61,184500.0,34.0613,34.1032,33.9704,33.9774,184500.0
2010-05-20 13:00:00,48.6,48.85,48.56,48.83,135400.0,33.9704,34.1451,33.9424,34.1311,135400.0
2010-05-20 13:05:00,48.83,48.92,48.8,48.86,139900.0,34.1311,34.1941,34.1102,34.1521,139900.0
2010-05-20 13:10:00,48.86,48.92,48.82,48.85,60700.0,34.1521,34.1941,34.1242,34.1451,60700.0
2010-05-20 13:15:00,48.85,48.94,48.8,48.94,73700.0,34.1451,34.208,34.1102,34.208,73700.0
2010-05-20 13:20:00,48.93,49.03,48.88,49.01,79500.0,34.201,34.2709,34.1661,34.257,79500.0
2010-05-20 13:25:00,49.01,49.19,48.97,49.1,111800.0,34.257,34.3828,34.229,34.3199,111800.0
2010-05-20 13:30:00,49.11,49.25,49.06,49.11,103500.0,34.3269,34.4247,34.2919,34.3269,103500.0
2010-05-20 13:35:00,49.06,49.12,49.01,49.08,52900.0,34.2919,34.3339,34.257,34.3059,52900.0
2010-05-20 13:40:00,49.08,49.16,49.08,49.15,89500.0,34.3059,34.3618,34.3059,34.3548,89500.0
2010-05-20 13:45:00,49.15,49.17,49.0,49.0,59200.0,34.3548,34.3688,34.25,34.25,59200.0
2010-05-20 13:50:00,49.01,49.04,48.94,48.95,49700.0,34.257,34.2779,34.208,34.215,49700.0
2010-05-20 13:55:00,48.96,49.01,48.83,48.83,90800.0,34.222,34.257,34.1311,34.1311,90800.0
2010-05-20 14:00:00,48.83,48.87,48.7,48.78,78500.0,34.1311,34.1591,34.0403,34.0962,78500.0
2010-05-20 14:05:00,48.77,48.86,48.73,48.85,52700.0,34.0892,34.1521,34.0613,34.1451,52700.0
2010-05-20 14:10:00,48.84,49.0,48.84,49.0,63500.0,34.1381,34.25,34.1381,34.25,63500.0
2010-05-20 14:15:00,49.0,49.02,48.89,49.02,63000.0,34.25,34.264,34.1731,34.264,63000.0
2010-05-20 14:20:00,49.01,49.15,48.97,49.1,80200.0,34.257,34.3548,34.229,34.3199,80200.0
2010-05-20 14:25:00,49.1,49.12,48.95,48.98,97400.0,34.3199,34.3339,34.215,34.236,97400.0
2010-05-20 14:30:00,48.99,49.16,48.92,49.13,89000.0,34.243,34.3618,34.1941,34.3408,89000.0
2010-05-20 14:35:00,49.14,49.24,49.07,49.19,75400.0,34.3478,34.4177,34.2989,34.3828,75400.0
2010-05-20 14:40:00,49.18,49.26,49.08,49.24,126600.0,34.3758,34.4317,34.3059,34.4177,126600.0
2010-05-20 14:45:00,49.24,49.25,49.13,49.18,64500.0,34.4177,34.4247,34.3408,34.3758,64500.0
2010-05-20 14:50:00,49.18,49.33,49.16,49.19,88400.0,34.3758,34.4806,34.3618,34.3828,88400.0
2010-05-20 14:55:00,49.2,49.22,49.0,49.04,111100.0,34.3898,34.4038,34.25,34.2779,111100.0
2010-05-20 15:00:00,49.06,49.14,49.03,49.11,94400.0,34.2919,34.3478,34.2709,34.3269,94400.0
2010-05-20 15:05:00,49.12,49.12,48.94,49.04,120900.0,34.3339,34.3339,34.208,34.2779,120900.0
2010-05-20 15:10:00,49.04,49.06,48.91,48.94,87600.0,34.2779,34.2919,34.1871,34.208,87600.0
2010-05-20 15:15:00,48.94,49.08,48.9,49.02,64900.0,34.208,34.3059,34.1801,34.264,64900.0
2010-05-20 15:20:00,49.04,49.17,49.01,49.17,88000.0,34.2779,34.3688,34.257,34.3688,88000.0
2010-05-20 15:25:00,49.17,49.19,49.07,49.09,64300.0,34.3688,34.3828,34.2989,34.3129,64300.0
2010-05-20 15:30:00,49.09,49.13,49.05,49.1,56100.0,34.3129,34.3408,34.2849,34.3199,56100.0
2010-05-20 15:35:00,49.09,49.1,48.99,49.0,84200.0,34.3129,34.3199,34.243,34.25,84200.0
2010-05-20 15:40:00,48.99,49.04,48.92,48.95,175100.0,34.243,34.2779,34.1941,34.215,175100.0
2010-05-20 15:45:00,48.95,48.95,48.8,48.88,273400.0,34.215,34.215,34.1102,34.1661,273400.0
2010-05-20 15:50:00,48.88,48.88,48.65,48.66,238800.0,34.1661,34.1661,34.0053,34.0123,238800.0
2010-05-20 15:55:00,48.65,48.66,48.38,48.4,477900.0,34.0053,34.0123,33.8166,33.8306,477900.0
2010-05-21 09:30:00,48.0,48.49,47.91,48.09,765100.0,33.551,33.8935,33.4881,33.6139,765100.0
2010-05-21 09:35:00,48.09,48.67,48.05,48.66,154900.0,33.6139,34.0193,33.5859,34.0123,154900.0
2010-05-21 09:40:00,48.66,48.69,48.37,48.37,231700.0,34.0123,34.0333,33.8096,33.8096,231700.0
2010-05-21 09:45:00,48.39,48.55,48.36,48.45,93200.0,33.8236,33.9354,33.8026,33.8655,93200.0
2010-05-21 09:50:00,48.43,48.58,48.36,48.38,165400.0,33.8516,33.9564,33.8026,33.8166,165400.0
2010-05-21 09:55:00,48.38,48.66,48.36,48.5,109000.0,33.8166,34.0123,33.8026,33.9005,109000.0
2010-05-21 10:00:00,48.51,48.54,48.43,48.47,107500.0,33.9075,33.9284,33.8516,33.8795,107500.0
2010-05-21 10:05:00,48.47,48.66,48.42,48.47,183800.0,33.8795,34.0123,33.8446,33.8795,183800.0
2010-05-21 10:10:00,48.47,48.52,48.22,48.27,146200.0,33.8795,33.9145,33.7048,33.7397,146200.0
2010-05-21 10:15:00,48.27,48.39,48.24,48.34,138800.0,33.7397,33.8236,33.7188,33.7886,138800.0
2010-05-21 10:20:00,48.35,48.44,48.33,48.34,162100.0,33.7956,33.8585,33.7817,33.7886,162100.0
2010-05-21 10:25:00,48.34,48.39,48.24,48.27,107700.0,33.7886,33.8236,33.7188,33.7397,107700.0
2010-05-21 10:30:00,48.29,48.47,48.25,48.47,115900.0,33.7537,33.8795,33.7257,33.8795,115900.0
2010-05-21 10:35:00,48.46,48.54,48.36,48.47,229400.0,33.8725,33.9284,33.8026,33.8795,229400.0
2010-05-21 10:40:00,48.47,48.58,48.4,48.4,84100.0,33.8795,33.9564,33.8306,33.8306,84100.0
2010-05-21 10:45:00,48.42,48.44,48.26,48.28,86300.0,33.8446,33.8585,33.7327,33.7467,86300.0
2010-05-21 10:50:00,48.27,48.36,48.23,48.3,61700.0,33.7397,33.8026,33.7118,33.7607,61700.0
2010-05-21 10:55:00,48.31,48.38,48.27,48.37,67800.0,33.7677,33.8166,33.7397,33.8096,67800.0
2010-05-21 11:00:00,48.37,48.46,48.36,48.39,127100.0,33.8096,33.8725,33.8026,33.8236,127100.0
2010-05-21 11:05:00,48.39,48.43,48.37,48.4,121600.0,33.8236,33.8516,33.8096,33.8306,121600.0
2010-05-21 11:10:00,48.41,48.45,48.25,48.31,71100.0,33.8376,33.8655,33.7257,33.7677,71100.0
2010-05-21 11:15:00,48.31,48.49,48.3,48.48,68200.0,33.7677,33.8935,33.7607,33.8865,68200.0
2010-05-21 11:20:00,48.48,48.57,48.43,48.52,103200.0,33.8865,33.9494,33.8516,33.9145,103200.0
2010-05-21 11:25:00,48.51,48.51,48.38,48.39,53300.0,33.9075,33.9075,33.8166,33.8236,53300.0
2010-05-21 11:30:00,48.39,48.39,48.29,48.3,67500.0,33.8236,33.8236,33.7537,33.7607,67500.0
2010-05-21 11:35:00,48.3,48.47,48.29,48.47,70600.0,33.7607,33.8795,33.7537,33.8795,70600.0
2010-05-21 11:40:00,48.48,48.56,48.47,48.54,47900.0,33.8865,33.9424,33.8795,33.9284,47900.0
2010-05-21 11:45:00,48.53,48.61,48.49,48.5,35200.0,33.9215,33.9774,33.8935,33.9005,35200.0
2010-05-21 11:50:00,48.5,48.66,48.49,48.51,127400.0,33.9005,34.0123,33.8935,33.9075,127400.0
2010-05-21 11:55:00,48.51,48.52,48.45,48.5,41800.0,33.9075,33.9145,33.8655,33.9005,41800.0
2010-05-21 12:00:00,48.5,48.5,48.4,48.48,60800.0,33.9005,33.9005,33.8306,33.8865,60800.0
2010-05-21 12:05:00,48.48,48.54,48.44,48.53,63100.0,33.8865,33.9284,33.8585,33.9215,63100.0
2010-05-21 12:10:00,48.54,48.69,48.51,48.68,83800.0,33.9284,34.0333,33.9075,34.0263,83800.0
2010-05-21 12:15:00,48.67,48.7,48.63,48.64,34500.0,34.0193,34.0403,33.9914,33.9983,34500.0
2010-05-21 12:20:00,48.64,48.65,48.57,48.58,56000.0,33.9983,34.0053,33.9494,33.9564,56000.0
2010-05-21 12:25:00,48.59,48.63,48.55,48.59,35600.0,33.9634,33.9914,33.9354,33.9634,35600.0
2010-05-21 12:30:00,48.59,48.6,48.48,48.49,68000.0,33.9634,33.9704,33.8865,33.8935,68000.0
2010-05-21 12:35:00,48.49,48.65,48.47,48.62,39400.0,33.8935,34.0053,33.8795,33.9844,39400.0
2010-05-21 12:40:00,48.62,48.66,48.56,48.56,46700.0,33.9844,34.0123,33.9424,33.9424,46700.0
2010-05-21 12:45:00,48.56,48.56,48.41,48.42,46000.0,33.9424,33.9424,33.8376,33.8446,46000.0
2010-05-21 12:50:00,48.42,48.56,48.42,48.52,22400.0,33.8446,33.9424,33.8446,33.9145,22400.0
2010-05-21 12:55:00,48.52,48.52,48.4,48.4,60600.0,33.9145,33.9145,33.8306,33.8306,60600.0
2010-05-21 13:00:00,48.41,48.43,48.32,48.32,74700.0,33.8376,33.8516,33.7747,33.7747,74700.0
2010-05-21 13:05:00,48.32,48.4,48.3,48.4,34200.0,33.7747,33.8306,33.7607,33.8306,34200.0
2010-05-21 13:10:00,48.4,48.48,48.38,48.44,40000.0,33.8306,33.8865,33.8166,33.8585,40000.0
2010-05-21 13:15:00,48.44,48.53,48.43,48.5,41700.0,33.8585,33.9215,33.8516,33.9005,41700.0
2010-05-21 13:20:00,48.5,48.53,48.4,48.41,44400.0,33.9005,33.9215,33.8306,33.8376,44400.0
2010-05-21 13:25:00,48.41,48.44,48.4,48.42,39000.0,33.8376,33.8585,33.8306,33.8446,39000.0
2010-05-21 13:30:00,48.42,48.46,48.36,48.46,46000.0,33.8446,33.8725,33.8026,33.8725,46000.0
2010-05-21 13:35:00,48.46,48.49,48.42,48.47,36000.0,33.8725,33.8935,33.8446,33.8795,36000.0
2010-05-21 13:40:00,48.47,48.53,48.47,48.5,24600.0,33.8795,33.9215,33.8795,33.9005,24600.0
2010-05-21 13:45:00,48.51,48.64,48.51,48.61,99300.0,33.9075,33.9983,33.9075,33.9774,99300.0
2010-05-21 13:50:00,48.62,48.69,48.62,48.66,34600.0,33.9844,34.0333,33.9844,34.0123,34600.0
2010-05-21 13:55:00,48.66,48.69,48.63,48.67,35700.0,34.0123,34.0333,33.9914,34.0193,35700.0
2010-05-21 14:00:00,48.67,48.75,48.6,48.62,72400.0,34.0193,34.0752,33.9704,33.9844,72400.0
2010-05-21 14:05:00,48.62,48.63,48.5,48.52,90700.0,33.9844,33.9914,33.9005,33.9145,90700.0
2010-05-21 14:10:00,48.54,48.57,48.5,48.5,77900.0,33.9284,33.9494,33.9005,33.9005,77900.0
2010-05-21 14:15:00,48.5,48.57,48.45,48.56,87400.0,33.9005,33.9494,33.8655,33.9424,87400.0
2010-05-21 14:20:00,48.56,48.59,48.47,48.58,92800.0,33.9424,33.9634,33.8795,33.9564,92800.0
2010-05-21 14:25:00,48.58,48.62,48.5,48.6,47000.0,33.9564,33.9844,33.9005,33.9704,47000.0
2010-05-21 14:30:00,48.61,48.69,48.6,48.67,40800.0,33.9774,34.0333,33.9704,34.0193,40800.0
2010-05-21 14:35:00,48.67,48.7,48.6,48.63,96500.0,34.0193,34.0403,33.9704,33.9914,96500.0
2010-05-21 14:40:00,48.64,48.69,48.56,48.56,62200.0,33.9983,34.0333,33.9424,33.9424,62200.0
2010-05-21 14:45:00,48.56,48.57,48.41,48.53,103700.0,33.9424,33.9494,33.8376,33.9215,103700.0
2010-05-21 14:50:00,48.52,48.54,48.47,48.49,84900.0,33.9145,33.9284,33.8795,33.8935,84900.0
2010-05-21 14:55:00,48.47,48.57,48.44,48.56,86800.0,33.8795,33.9494,33.8585,33.9424,86800.0
2010-05-21 15:00:00,48.55,48.63,48.54,48.59,76500.0,33.9354,33.9914,33.9284,33.9634,76500.0
2010-05-21 15:05:00,48.6,48.63,48.51,48.52,68500.0,33.9704,33.9914,33.9075,33.9145,68500.0
2010-05-21 15:10:00,48.53,48.57,48.49,48.49,57800.0,33.9215,33.9494,33.8935,33.8935,57800.0
2010-05-21 15:15:00,48.49,48.5,48.38,48.4,107600.0,33.8935,33.9005,33.8166,33.8306,107600.0
2010-05-21 15:20:00,48.4,48.6,48.38,48.56,107600.0,33.8306,33.9704,33.8166,33.9424,107600.0
2010-05-21 15:25:00,48.55,48.62,48.5,48.56,57900.0,33.9354,33.9844,33.9005,33.9424,57900.0
2010-05-21 15:30:00,48.56,48.57,48.44,48.47,80900.0,33.9424,33.9494,33.8585,33.8795,80900.0
2010-05-21 15:35:00,48.45,48.51,48.41,48.45,113300.0,33.8655,33.9075,33.8376,33.8655,113300.0
2010-05-21 15:40:00,48.44,48.74,48.42,48.71,140500.0,33.8585,34.0682,33.8446,34.0473,140500.0
2010-05-21 15:45:00,48.72,48.85,48.7,48.75,206600.0,34.0543,34.1451,34.0403,34.0752,206600.0
2010-05-21 15:50:00,48.74,48.99,48.72,48.97,307700.0,34.0682,34.243,34.0543,34.229,307700.0
2010-05-21 15:55:00,48.97,49.26,48.97,49.22,522400.0,34.229,34.4317,34.229,34.4038,522400.0
2010-05-24 09:30:00,49.23,49.23,48.74,48.75,126400.0,34.4107,34.4107,34.0682,34.0752,126400.0
2010-05-24 09:35:00,48.75,49.11,48.74,49.03,137500.0,34.0752,34.3269,34.0682,34.2709,137500.0
2010-05-24 09:40:00,49.04,49.15,48.91,49.1,120700.0,34.2779,34.3548,34.1871,34.3199,120700.0
2010-05-24 09:45:00,49.12,49.17,48.98,49.05,123600.0,34.3339,34.3688,34.236,34.2849,123600.0
2010-05-24 09:50:00,49.05,49.08,48.86,48.87,107000.0,34.2849,34.3059,34.1521,34.1591,107000.0
2010-05-24 09:55:00,48.86,48.87,48.75,48.8,75200.0,34.1521,34.1591,34.0752,34.1102,75200.0
2010-05-24 10:00:00,48.81,49.03,48.81,48.96,125200.0,34.1172,34.2709,34.1172,34.222,125200.0
2010-05-24 10:05:00,48.97,49.09,48.96,49.03,100000.0,34.229,34.3129,34.222,34.2709,100000.0
2010-05-24 10:10:00,49.03,49.07,48.97,49.07,71100.0,34.2709,34.2989,34.229,34.2989,71100.0
2010-05-24 10:15:00,49.07,49.13,49.05,49.09,54900.0,34.2989,34.3408,34.2849,34.3129,54900.0
2010-05-24 10:20:00,49.08,49.11,49.01,49.07,55700.0,34.3059,34.3269,34.257,34.2989,55700.0
2010-05-24 10:25:00,49.07,49.12,49.05,49.1,48700.0,34.2989,34.3339,34.2849,34.3199,48700.0
2010-05-24 10:30:00,49.11,49.19,49.11,49.17,79700.0,34.3269,34.3828,34.3269,34.3688,79700.0
2010-05-24 10:35:00,49.16,49.19,49.15,49.19,58700.0,34.3618,34.3828,34.3548,34.3828,58700.0
2010-05-24 10:40:00,49.19,49.25,49.17,49.19,55300.0,34.3828,34.4247,34.3688,34.3828,55300.0
2010-05-24 10:45:00,49.18,49.19,49.1,49.11,66800.0,34.3758,34.3828,34.3199,34.3269,66800.0
2010-05-24 10:50:00,49.11,49.16,49.08,49.09,52200.0,34.3269,34.3618,34.3059,34.3129,52200.0
2010-05-24 10:55:00,49.09,49.21,49.08,49.21,41300.0,34.3129,34.3968,34.3059,34.3968,41300.0
2010-05-24 11:00:00,49.19,49.22,49.18,49.21,30500.0,34.3828,34.4038,34.3758,34.3968,30500.0
2010-05-24 11:05:00,49.21,49.28,49.19,49.2,46100.0,34.3968,34.4457,34.3828,34.3898,46100.0
2010-05-24 11:10:00,49.19,49.24,49.09,49.1,54100.0,34.3828,34.4177,34.3129,34.3199,54100.0
2010-05-24 11:15:00,49.1,49.1,49.01,49.09,68500.0,34.3199,34.3199,34.257,34.3129,68500.0
2010-05-24 11:20:00,49.09,49.11,49.06,49.07,28400.0,34.3129,34.3269,34.2919,34.2989,28400.0
2010-05-24 11:25:00,49.07,49.08,49.03,49.06,43800.0,34.2989,34.3059,34.2709,34.2919,43800.0
2010-05-24 11:30:00,49.07,49.08,49.03,49.07,39800.0,34.2989,34.3059,34.2709,34.2989,39800.0
2010-05-24 11:35:00,49.07,49.17,49.07,49.14,36400.0,34.2989,34.3688,34.2989,34.3478,36400.0
2010-05-24 11:40:00,49.14,49.27,49.11,49.24,38700.0,34.3478,34.4387,34.3269,34.4177,38700.0
2010-05-24 11:45:00,49.25,49.3,49.21,49.29,39100.0,34.4247,34.4597,34.3968,34.4527,39100.0
2010-05-24 11:50:00,49.28,49.29,49.2,49.24,34100.0,34.4457,34.4527,34.3898,34.4177,34100.0
2010-05-24 11:55:00,49.24,49.28,49.19,49.26,33000.0,34.4177,34.4457,34.3828,34.4317,33000.0
2010-05-24 12:00:00,49.25,49.28,49.22,49.26,31900.0,34.4247,34.4457,34.4038,34.4317,31900.0
2010-05-24 12:05:00,49.27,49.37,49.27,49.31,41100.0,34.4387,34.5086,34.4387,34.4667,41100.0
2010-05-24 12:10:00,49.31,49.33,49.24,49.26,40000.0,34.4667,34.4806,34.4177,34.4317,40000.0
2010-05-24 12:15:00,49.26,49.28,49.16,49.18,39000.0,34.4317,34.4457,34.3618,34.3758,39000.0
2010-05-24 12:20:00,49.18,49.19,49.14,49.14,29300.0,34.3758,34.3828,34.3478,34.3478,29300.0
2010-05-24 12:25:00,49.14,49.18,49.13,49.17,23200.0,34.3478,34.3758,34.3408,34.3688,23200.0
2010-05-24 12:30:00,49.18,49.23,49.16,49.16,27700.0,34.3758,34.4107,34.3618,34.3618,27700.0
2010-05-24 12:35:00,49.16,49.17,49.1,49.15,44100.0,34.3618,34.3688,34.3199,34.3548,44100.0
2010-05-24 12:40:00,49.14,49.18,49.11,49.13,44700.0,34.3478,34.3758,34.3269,34.3408,44700.0
2010-05-24 12:45:00,49.12,49.2,49.12,49.2,45200.0,34.3339,34.3898,34.3339,34.3898,45200.0
2010-05-24 12:50:00,49.2,49.28,49.18,49.24,40300.0,34.3898,34.4457,34.3758,34.4177,40300.0
2010-05-24 12:55:00,49.23,49.28,49.23,49.24,25100.0,34.4107,34.4457,34.4107,34.4177,25100.0
2010-05-24 13:00:00,49.25,49.3,49.24,49.24,48900.0,34.4247,34.4597,34.4177,34.4177,48900.0
2010-05-24 13:05:00,49.24,49.26,49.18,49.22,43900.0,34.4177,34.4317,34.3758,34.4038,43900.0
2010-05-24 13:10:00,49.21,49.23,49.18,49.19,41000.0,34.3968,34.4107,34.3758,34.3828,41000.0
2010-05-24 13:15:00,49.19,49.19,49.1,49.13,30400.0,34.3828,34.3828,34.3199,34.3408,30400.0
2010-05-24 13:20:00,49.13,49.17,49.1,49.17,34800.0,34.3408,34.3688,34.3199,34.3688,34800.0
2010-05-24 13:25:00,49.17,49.26,49.13,49.17,82600.0,34.3688,34.4317,34.3408,34.3688,82600.0
2010-05-24 13:30:00,49.16,49.19,49.09,49.12,31700.0,34.3618,34.3828,34.3129,34.3339,31700.0
2010-05-24 13:35:00,49.11,49.11,49.05,49.05,49900.0,34.3269,34.3269,34.2849,34.2849,49900.0
2010-05-24 13:40:00,49.05,49.12,49.05,49.05,33800.0,34.2849,34.3339,34.2849,34.2849,33800.0
2010-05-24 13:45:00,49.05,49.07,48.98,49.0,52100.0,34.2849,34.2989,34.236,34.25,52100.0
2010-05-24 13:50:00,49.0,49.03,48.9,48.99,54800.0,34.25,34.2709,34.1801,34.243,54800.0
2010-05-24 13:55:00,48.98,49.02,48.97,49.01,26100.0,34.236,34.264,34.229,34.257,26100.0
2010-05-24 14:00:00,49.02,49.04,48.95,48.96,38500.0,34.264,34.2779,34.215,34.222,38500.0
2010-05-24 14:05:00,48.96,48.97,48.91,48.97,21300.0,34.222,34.229,34.1871,34.229,21300.0
2010-05-24 14:10:00,48.97,49.08,48.97,49.05,38000.0,34.229,34.3059,34.229,34.2849,38000.0
2010-05-24 14:15:00,49.06,49.07,49.03,49.05,27200.0,34.2919,34.2989,34.2709,34.2849,27200.0
2010-05-24 14:20:00,49.04,49.05,48.96,49.02,32600.0,34.2779,34.2849,34.222,34.264,32600.0
2010-05-24 14:25:00,49.02,49.04,48.93,48.96,38100.0,34.264,34.2779,34.201,34.222,38100.0
2010-05-24 14:30:00,48.96,49.07,48.91,49.06,42000.0,34.222,34.2989,34.1871,34.2919,42000.0
2010-05-24 14:35:00,49.07,49.09,48.97,48.98,51500.0,34.2989,34.3129,34.229,34.236,51500.0
2010-05-24 14:40:00,48.98,49.02,48.98,49.0,33700.0,34.236,34.264,34.236,34.25,33700.0
2010-05-24 14:45:00,48.99,49.0,48.9,48.91,49200.0,34.243,34.25,34.1801,34.1871,49200.0
2010-05-24 14:50:00,48.92,48.95,48.88,48.95,52300.0,34.1941,34.215,34.1661,34.215,52300.0
2010-05-24 14:55:00,48.94,48.96,48.88,48.88,41400.0,34.208,34.222,34.1661,34.1661,41400.0
2010-05-24 15:00:00,48.88,48.91,48.81,48.82,46000.0,34.1661,34.1871,34.1172,34.1242,46000.0
2010-05-24 15:05:00,48.81,48.83,48.77,48.78,63300.0,34.1172,34.1311,34.0892,34.0962,63300.0
2010-05-24 15:10:00,48.78,48.89,48.74,48.88,60300.0,34.0962,34.1731,34.0682,34.1661,60300.0
2010-05-24 15:15:00,48.87,48.91,48.85,48.85,54700.0,34.1591,34.1871,34.1451,34.1451,54700.0
2010-05-24 15:20:00,48.85,48.89,48.82,48.86,94100.0,34.1451,34.1731,34.1242,34.1521,94100.0
2010-05-24 15:25:00,48.86,48.87,48.81,48.84,60900.0,34.1521,34.1591,34.1172,34.1381,60900.0
2010-05-24 15:30:00,48.84,48.94,48.8,48.92,105900.0,34.1381,34.208,34.1102,34.1941,105900.0
2010-05-24 15:35:00,48.93,48.94,48.84,48.88,82000.0,34.201,34.208,34.1381,34.1661,82000.0
2010-05-24 15:40:00,48.87,48.94,48.87,48.93,117300.0,34.1591,34.208,34.1591,34.201,117300.0
2010-05-24 15:45:00,48.92,48.93,48.69,48.7,225100.0,34.1941,34.201,34.0333,34.0403,225100.0
2010-05-24 15:50:00,48.7,48.71,48.58,48.58,212300.0,34.0403,34.0473,33.9564,33.9564,212300.0
2010-05-24 15:55:00,48.58,48.58,48.43,48.47,444900.0,33.9564,33.9564,33.8516,33.8795,444900.0
2010-05-25 09:30:00,47.69,48.72,47.69,48.36,209600.0,33.3343,34.0543,33.3343,33.8026,209600.0
2010-05-25 09:35:00,48.32,48.43,48.16,48.22,110500.0,33.7747,33.8516,33.6628,33.7048,110500.0
2010-05-25 09:40:00,48.21,48.21,47.9,48.18,116700.0,33.6978,33.6978,33.4811,33.6768,116700.0
2010-05-25 09:45:00,48.18,48.33,48.07,48.09,119400.0,33.6768,33.7817,33.5999,33.6139,119400.0
2010-05-25 09:50:00,48.1,48.16,47.87,47.93,108800.0,33.6209,33.6628,33.4601,33.5021,108800.0
2010-05-25 09:55:00,47.93,47.95,47.85,47.9,70000.0,33.5021,33.516,33.4461,33.4811,70000.0
2010-05-25 10:00:00,47.89,48.05,47.81,48.01,118300.0,33.4741,33.5859,33.4182,33.558,118300.0
2010-05-25 10:05:00,48.0,48.01,47.87,47.92,103400.0,33.551,33.558,33.4601,33.4951,103400.0
2010-05-25 10:10:00,47.91,48.07,47.85,48.0,47400.0,33.4881,33.5999,33.4461,33.551,47400.0
2010-05-25 10:15:00,48.02,48.18,48.01,48.04,58700.0,33.565,33.6768,33.558,33.579,58700.0
2010-05-25 10:20:00,48.05,48.09,47.9,48.03,58100.0,33.5859,33.6139,33.4811,33.572,58100.0
2010-05-25 10:25:00,48.04,48.07,47.84,47.88,45600.0,33.579,33.5999,33.4392,33.4671,45600.0
2010-05-25 10:30:00,47.88,47.98,47.86,47.94,64600.0,33.4671,33.537,33.4531,33.5091,64600.0
2010-05-25 10:35:00,47.94,48.0,47.87,47.96,45600.0,33.5091,33.551,33.4601,33.523,45600.0
2010-05-25 10:40:00,47.96,48.0,47.92,47.94,37500.0,33.523,33.551,33.4951,33.5091,37500.0
2010-05-25 10:45:00,47.92,47.99,47.89,47.91,51000.0,33.4951,33.544,33.4741,33.4881,51000.0
2010-05-25 10:50:00,47.93,47.98,47.82,47.86,51800.0,33.5021,33.537,33.4252,33.4531,51800.0
2010-05-25 10:55:00,47.85,47.89,47.82,47.86,65800.0,33.4461,33.4741,33.4252,33.4531,65800.0
2010-05-25 11:00:00,47.87,47.94,47.87,47.91,44400.0,33.4601,33.5091,33.4601,33.4881,44400.0
2010-05-25 11:05:00,47.92,48.06,47.91,47.98,43300.0,33.4951,33.5929,33.4881,33.537,43300.0
2010-05-25 11:10:00,47.97,47.98,47.87,47.95,33000.0,33.53,33.537,33.4601,33.516,33000.0
2010-05-25 11:15:00,47.96,47.98,47.81,47.81,57000.0,33.523,33.537,33.4182,33.4182,57000.0
2010-05-25 11:20:00,47.82,47.83,47.77,47.83,52400.0,33.4252,33.4322,33.3902,33.4322,52400.0
2010-05-25 11:25:00,47.83,47.93,47.8,47.87,55300.0,33.4322,33.5021,33.4112,33.4601,55300.0
2010-05-25 11:30:00,47.87,47.91,47.79,47.8,52800.0,33.4601,33.4881,33.4042,33.4112,52800.0
2010-05-25 11:35:00,47.8,47.84,47.77,47.84,60300.0,33.4112,33.4392,33.3902,33.4392,60300.0
2010-05-25 11:40:00,47.84,47.9,47.83,47.84,49600.0,33.4392,33.4811,33.4322,33.4392,49600.0
2010-05-25 11:45:00,47.84,47.87,47.79,47.84,53100.0,33.4392,33.4601,33.4042,33.4392,53100.0
2010-05-25 11:50:00,47.85,47.97,47.83,47.96,39900.0,33.4461,33.53,33.4322,33.523,39900.0
2010-05-25 11:55:00,47.96,48.08,47.94,48.06,53100.0,33.523,33.6069,33.5091,33.5929,53100.0
2010-05-25 12:00:00,48.06,48.19,48.06,48.17,50800.0,33.5929,33.6838,33.5929,33.6698,50800.0
2010-05-25 12:05:00,48.16,48.19,48.1,48.11,61900.0,33.6628,33.6838,33.6209,33.6279,61900.0
2010-05-25 12:10:00,48.11,48.15,48.09,48.14,37700.0,33.6279,33.6558,33.6139,33.6489,37700.0
2010-05-25 12:15:00,48.14,48.17,48.07,48.07,35700.0,33.6489,33.6698,33.5999,33.5999,35700.0
2010-05-25 12:20:00,48.07,48.1,47.98,47.99,48200.0,33.5999,33.6209,33.537,33.544,48200.0
2010-05-25 12:25:00,47.98,48.09,47.97,47.99,58900.0,33.537,33.6139,33.53,33.544,58900.0
2010-05-25 12:30:00,47.98,48.03,47.95,48.02,61500.0,33.537,33.572,33.516,33.565,61500.0
2010-05-25 12:35:00,48.03,48.06,47.98,48.0,66800.0,33.572,33.5929,33.537,33.551,66800.0
2010-05-25 12:40:00,48.0,48.01,47.93,47.95,41800.0,33.551,33.558,33.5021,33.516,41800.0
2010-05-25 12:45:00,47.95,48.04,47.94,48.03,35600.0,33.516,33.579,33.5091,33.572,35600.0
2010-05-25 12:50:00,48.03,48.04,47.98,48.0,31100.0,33.572,33.579,33.537,33.551,31100.0
2010-05-25 12:55:00,48.0,48.09,48.0,48.09,52100.0,33.551,33.6139,33.551,33.6139,52100.0
2010-05-25 13:00:00,48.09,48.15,48.06,48.07,66300.0,33.6139,33.6558,33.5929,33.5999,66300.0
2010-05-25 13:05:00,48.07,48.09,47.97,48.01,47800.0,33.5999,33.6139,33.53,33.558,47800.0
2010-05-25 13:10:00,48.0,48.02,47.93,48.01,34900.0,33.551,33.565,33.5021,33.558,34900.0
2010-05-25 13:15:00,48.02,48.04,47.96,48.03,32100.0,33.565,33.579,33.523,33.572,32100.0
2010-05-25 13:20:00,48.03,48.11,47.99,48.09,52200.0,33.572,33.6279,33.544,33.6139,52200.0
2010-05-25 13:25:00,48.09,48.14,48.07,48.09,28700.0,33.6139,33.6489,33.5999,33.6139,28700.0
2010-05-25 13:30:00,48.09,48.1,48.03,48.06,30100.0,33.6139,33.6209,33.572,33.5929,30100.0
2010-05-25 13:35:00,48.06,48.09,48.0,48.02,23900.0,33.5929,33.6139,33.551,33.565,23900.0
2010-05-25 13:40:00,48.02,48.05,47.98,48.03,29200.0,33.565,33.5859,33.537,33.572,29200.0
2010-05-25 13:45:00,48.04,48.06,48.02,48.03,28100.0,33.579,33.5929,33.565,33.572,28100.0
2010-05-25 13:50:00,48.02,48.07,47.98,48.03,47400.0,33.565,33.5999,33.537,33.572,47400.0
2010-05-25 13:55:00,48.03,48.07,48.0,48.04,45400.0,33.572,33.5999,33.551,33.579,45400.0
2010-05-25 14:00:00,48.03,48.09,48.0,48.09,50600.0,33.572,33.6139,33.551,33.6139,50600.0
2010-05-25 14:05:00,48.1,48.19,48.07,48.09,51900.0,33.6209,33.6838,33.5999,33.6139,51900.0
2010-05-25 14:10:00,48.1,48.21,48.1,48.2,34900.0,33.6209,33.6978,33.6209,33.6908,34900.0
2010-05-25 14:15:00,48.2,48.23,48.11,48.22,46200.0,33.6908,33.7118,33.6279,33.7048,46200.0
2010-05-25 14:20:00,48.22,48.23,48.13,48.17,58500.0,33.7048,33.7118,33.6419,33.6698,58500.0
2010-05-25 14:25:00,48.17,48.28,48.17,48.25,101700.0,33.6698,33.7467,33.6698,33.7257,101700.0
2010-05-25 14:30:00,48.25,48.29,48.16,48.17,91100.0,33.7257,33.7537,33.6628,33.6698,91100.0
2010-05-25 14:35:00,48.17,48.24,48.15,48.18,69000.0,33.6698,33.7188,33.6558,33.6768,69000.0
2010-05-25 14:40:00,48.18,48.33,48.14,48.28,62200.0,33.6768,33.7817,33.6489,33.7467,62200.0
2010-05-25 14:45:00,48.28,48.46,48.26,48.46,111100.0,33.7467,33.8725,33.7327,33.8725,111100.0
2010-05-25 14:50:00,48.45,48.5,48.38,48.5,111900.0,33.8655,33.9005,33.8166,33.9005,111900.0
2010-05-25 14:55:00,48.49,48.49,48.33,48.35,80000.0,33.8935,33.8935,33.7817,33.7956,80000.0
2010-05-25 15:00:00,48.35,48.45,48.33,48.38,159300.0,33.7956,33.8655,33.7817,33.8166,159300.0
2010-05-25 15:05:00,48.35,48.52,48.35,48.46,177700.0,33.7956,33.9145,33.7956,33.8725,177700.0
2010-05-25 15:10:00,48.46,48.48,48.3,48.33,161100.0,33.8725,33.8865,33.7607,33.7817,161100.0
2010-05-25 15:15:00,48.34,48.37,48.27,48.33,93100.0,33.7886,33.8096,33.7397,33.7817,93100.0
2010-05-25 15:20:00,48.33,48.54,48.33,48.51,145900.0,33.7817,33.9284,33.7817,33.9075,145900.0
2010-05-25 15:25:00,48.52,48.54,48.45,48.52,124400.0,33.9145,33.9284,33.8655,33.9145,124400.0
2010-05-25 15:30:00,48.52,48.64,48.5,48.58,208900.0,33.9145,33.9983,33.9005,33.9564,208900.0
2010-05-25 15:35:00,48.59,48.67,48.49,48.51,172100.0,33.9634,34.0193,33.8935,33.9075,172100.0
2010-05-25 15:40:00,48.51,48.68,48.51,48.63,200900.0,33.9075,34.0263,33.9075,33.9914,200900.0
2010-05-25 15:45:00,48.6,48.63,48.5,48.62,263100.0,33.9704,33.9914,33.9005,33.9844,263100.0
2010-05-25 15:50:00,48.61,48.62,48.45,48.53,192400.0,33.9774,33.9844,33.8655,33.9215,192400.0
2010-05-25 15:55:00,48.53,48.68,48.51,48.66,343600.0,33.9215,34.0263,33.9075,34.0123,343600.0
2010-05-26 09:30:00,48.66,48.77,48.57,48.62,135700.0,34.0123,34.0892,33.9494,33.9844,135700.0
2010-05-26 09:35:00,48.61,48.8,48.53,48.77,100100.0,33.9774,34.1102,33.9215,34.0892,100100.0
2010-05-26 09:40:00,48.76,48.78,48.49,48.51,91400.0,34.0822,34.0962,33.8935,33.9075,91400.0
2010-05-26 09:45:00,48.5,48.5,48.35,48.43,77500.0,33.9005,33.9005,33.7956,33.8516,77500.0
2010-05-26 09:50:00,48.43,48.57,48.43,48.54,81000.0,33.8516,33.9494,33.8516,33.9284,81000.0
2010-05-26 09:55:00,48.55,48.67,48.54,48.61,58400.0,33.9354,34.0193,33.9284,33.9774,58400.0
2010-05-26 10:00:00,48.62,48.71,48.58,48.58,70800.0,33.9844,34.0473,33.9564,33.9564,70800.0
2010-05-26 10:05:00,48.58,48.65,48.51,48.53,74500.0,33.9564,34.0053,33.9075,33.9215,74500.0
2010-05-26 10:10:00,48.55,48.58,48.5,48.58,40500.0,33.9354,33.9564,33.9005,33.9564,40500.0
2010-05-26 10:15:00,48.57,48.63,48.56,48.62,38800.0,33.9494,33.9914,33.9424,33.9844,38800.0
2010-05-26 10:20:00,48.6,48.61,48.5,48.52,44800.0,33.9704,33.9774,33.9005,33.9145,44800.0
2010-05-26 10:25:00,48.51,48.51,48.43,48.46,45700.0,33.9075,33.9075,33.8516,33.8725,45700.0
2010-05-26 10:30:00,48.46,48.58,48.45,48.58,56000.0,33.8725,33.9564,33.8655,33.9564,56000.0
2010-05-26 10:35:00,48.57,48.58,48.51,48.54,62100.0,33.9494,33.9564,33.9075,33.9284,62100.0
2010-05-26 10:40:00,48.54,48.54,48.45,48.47,42100.0,33.9284,33.9284,33.8655,33.8795,42100.0
2010-05-26 10:45:00,48.47,48.5,48.45,48.46,34400.0,33.8795,33.9005,33.8655,33.8725,34400.0
2010-05-26 10:50:00,48.46,48.52,48.36,48.38,54500.0,33.8725,33.9145,33.8026,33.8166,54500.0
2010-05-26 10:55:00,48.38,48.45,48.35,48.45,54500.0,33.8166,33.8655,33.7956,33.8655,54500.0
2010-05-26 11:00:00,48.44,48.52,48.41,48.46,48800.0,33.8585,33.9145,33.8376,33.8725,48800.0
2010-05-26 11:05:00,48.46,48.54,48.45,48.53,36900.0,33.8725,33.9284,33.8655,33.9215,36900.0
2010-05-26 11:10:00,48.53,48.54,48.46,48.5,39400.0,33.9215,33.9284,33.8725,33.9005,39400.0
2010-05-26 11:15:00,48.51,48.57,48.48,48.57,34600.0,33.9075,33.9494,33.8865,33.9494,34600.0
2010-05-26 11:20:00,48.58,48.59,48.5,48.52,29000.0,33.9564,33.9634,33.9005,33.9145,29000.0
2010-05-26 11:25:00,48.51,48.54,48.43,48.43,38600.0,33.9075,33.9284,33.8516,33.8516,38600.0
2010-05-26 11:30:00,48.42,48.48,48.41,48.45,32700.0,33.8446,33.8865,33.8376,33.8655,32700.0
2010-05-26 11:35:00,48.44,48.5,48.4,48.43,38900.0,33.8585,33.9005,33.8306,33.8516,38900.0
2010-05-26 11:40:00,48.43,48.47,48.39,48.39,45200.0,33.8516,33.8795,33.8236,33.8236,45200.0
2010-05-26 11:45:00,48.39,48.43,48.27,48.39,64900.0,33.8236,33.8516,33.7397,33.8236,64900.0
2010-05-26 11:50:00,48.39,48.46,48.36,48.44,59100.0,33.8236,33.8725,33.8026,33.8585,59100.0
2010-05-26 11:55:00,48.44,48.54,48.43,48.51,38000.0,33.8585,33.9284,33.8516,33.9075,38000.0
2010-05-26 12:00:00,48.51,48.57,48.49,48.55,30200.0,33.9075,33.9494,33.8935,33.9354,30200.0
2010-05-26 12:05:00,48.55,48.64,48.55,48.64,22300.0,33.9354,33.9983,33.9354,33.9983,22300.0
2010-05-26 12:10:00,48.64,48.64,48.6,48.61,20000.0,33.9983,33.9983,33.9704,33.9774,20000.0
2010-05-26 12:15:00,48.61,48.67,48.6,48.61,19300.0,33.9774,34.0193,33.9704,33.9774,19300.0
2010-05-26 12:20:00,48.6,48.64,48.58,48.58,25500.0,33.9704,33.9983,33.9564,33.9564,25500.0
2010-05-26 12:25:00,48.56,48.6,48.45,48.47,45100.0,33.9424,33.9704,33.8655,33.8795,45100.0
2010-05-26 12:30:00,48.47,48.48,48.42,48.47,31500.0,33.8795,33.8865,33.8446,33.8795,31500.0
2010-05-26 12:35:00,48.48,48.56,48.47,48.56,34700.0,33.8865,33.9424,33.8795,33.9424,34700.0
2010-05-26 12:40:00,48.56,48.56,48.44,48.48,36600.0,33.9424,33.9424,33.8585,33.8865,36600.0
2010-05-26 12:45:00,48.48,48.55,48.46,48.47,28000.0,33.8865,33.9354,33.8725,33.8795,28000.0
2010-05-26 12:50:00,48.46,48.61,48.45,48.61,30600.0,33.8725,33.9774,33.8655,33.9774,30600.0
2010-05-26 12:55:00,48.61,48.64,48.54,48.64,24900.0,33.9774,33.9983,33.9284,33.9983,24900.0
2010-05-26 13:00:00,48.64,48.65,48.57,48.57,53300.0,33.9983,34.0053,33.9494,33.9494,53300.0
2010-05-26 13:05:00,48.57,48.58,48.48,48.54,77000.0,33.9494,33.9564,33.8865,33.9284,77000.0
2010-05-26 13:10:00,48.54,48.55,48.47,48.49,26600.0,33.9284,33.9354,33.8795,33.8935,26600.0
2010-05-26 13:15:00,48.5,48.53,48.47,48.48,25000.0,33.9005,33.9215,33.8795,33.8865,25000.0
2010-05-26 13:20:00,48.48,48.6,48.48,48.6,27000.0,33.8865,33.9704,33.8865,33.9704,27000.0
2010-05-26 13:25:00,48.59,48.61,48.54,48.6,34800.0,33.9634,33.9774,33.9284,33.9704,34800.0
2010-05-26 13:30:00,48.6,48.64,48.6,48.63,29100.0,33.9704,33.9983,33.9704,33.9914,29100.0
2010-05-26 13:35:00,48.62,48.75,48.62,48.73,41900.0,33.9844,34.0752,33.9844,34.0613,41900.0
2010-05-26 13:40:00,48.73,48.77,48.63,48.64,72400.0,34.0613,34.0892,33.9914,33.9983,72400.0
2010-05-26 13:45:00,48.64,48.64,48.57,48.62,33300.0,33.9983,33.9983,33.9494,33.9844,33300.0
2010-05-26 13:50:00,48.63,48.64,48.57,48.58,38200.0,33.9914,33.9983,33.9494,33.9564,38200.0
2010-05-26 13:55:00,48.58,48.62,48.5,48.54,53200.0,33.9564,33.9844,33.9005,33.9284,53200.0
2010-05-26 14:00:00,48.53,48.57,48.48,48.49,42600.0,33.9215,33.9494,33.8865,33.8935,42600.0
2010-05-26 14:05:00,48.5,48.58,48.5,48.56,33600.0,33.9005,33.9564,33.9005,33.9424,33600.0
2010-05-26 14:10:00,48.55,48.55,48.46,48.48,54700.0,33.9354,33.9354,33.8725,33.8865,54700.0
2010-05-26 14:15:00,48.47,48.57,48.46,48.56,35300.0,33.8795,33.9494,33.8725,33.9424,35300.0
2010-05-26 14:20:00,48.56,48.58,48.46,48.51,62200.0,33.9424,33.9564,33.8725,33.9075,62200.0
2010-05-26 14:25:00,48.52,48.56,48.48,48.54,46600.0,33.9145,33.9424,33.8865,33.9284,46600.0
2010-05-26 14:30:00,48.53,48.56,48.4,48.5,88100.0,33.9215,33.9424,33.8306,33.9005,88100.0
2010-05-26 14:35:00,48.5,48.5,48.35,48.46,95500.0,33.9005,33.9005,33.7956,33.8725,95500.0
2010-05-26 14:40:00,48.46,48.47,48.36,48.39,93000.0,33.8725,33.8795,33.8026,33.8236,93000.0
2010-05-26 14:45:00,48.39,48.39,48.27,48.33,82600.0,33.8236,33.8236,33.7397,33.7817,82600.0
2010-05-26 14:50:00,48.33,48.34,48.24,48.27,67900.0,33.7817,33.7886,33.7188,33.7397,67900.0
2010-05-26 14:55:00,48.26,48.36,48.26,48.34,50000.0,33.7327,33.8026,33.7327,33.7886,50000.0
2010-05-26 15:00:00,48.33,48.45,48.33,48.38,62900.0,33.7817,33.8655,33.7817,33.8166,62900.0
2010-05-26 15:05:00,48.39,48.41,48.32,48.35,78400.0,33.8236,33.8376,33.7747,33.7956,78400.0
2010-05-26 15:10:00,48.34,48.45,48.32,48.45,52600.0,33.7886,33.8655,33.7747,33.8655,52600.0
2010-05-26 15:15:00,48.45,48.46,48.32,48.37,87400.0,33.8655,33.8725,33.7747,33.8096,87400.0
2010-05-26 15:20:00,48.37,48.42,48.24,48.25,80500.0,33.8096,33.8446,33.7188,33.7257,80500.0
2010-05-26 15:25:00,48.26,48.27,47.96,48.05,208000.0,33.7327,33.7397,33.523,33.5859,208000.0
2010-05-26 15:30:00,48.04,48.12,47.92,47.93,191400.0,33.579,33.6349,33.4951,33.5021,191400.0
2010-05-26 15:35:00,47.94,48.16,47.87,48.16,216000.0,33.5091,33.6628,33.4601,33.6628,216000.0
2010-05-26 15:40:00,48.16,48.34,48.15,48.32,150700.0,33.6628,33.7886,33.6558,33.7747,150700.0
2010-05-26 15:45:00,48.31,48.33,48.14,48.15,361600.0,33.7677,33.7817,33.6489,33.6558,361600.0
2010-05-26 15:50:00,48.15,48.18,48.06,48.1,241300.0,33.6558,33.6768,33.5929,33.6209,241300.0
2010-05-26 15:55:00,48.09,48.12,47.91,47.92,453900.0,33.6139,33.6349,33.4881,33.4951,453900.0
2010-05-27 09:30:00,48.48,48.97,48.46,48.86,160100.0,33.8865,34.229,33.8725,34.1521,160100.0
2010-05-27 09:35:00,48.86,48.9,48.62,48.74,86100.0,34.1521,34.1801,33.9844,34.0682,86100.0
2010-05-27 09:40:00,48.75,49.0,48.74,48.99,83800.0,34.0752,34.25,34.0682,34.243,83800.0
2010-05-27 09:45:00,49.0,49.08,48.92,48.98,75200.0,34.25,34.3059,34.1941,34.236,75200.0
2010-05-27 09:50:00,48.98,49.06,48.92,48.92,98800.0,34.236,34.2919,34.1941,34.1941,98800.0
2010-05-27 09:55:00,48.93,49.08,48.93,48.96,77000.0,34.201,34.3059,34.201,34.222,77000.0
2010-05-27 10:00:00,48.96,48.97,48.8,48.84,56900.0,34.222,34.229,34.1102,34.1381,56900.0
2010-05-27 10:05:00,48.84,48.96,48.84,48.94,45800.0,34.1381,34.222,34.1381,34.208,45800.0
2010-05-27 10:10:00,48.94,49.19,48.93,49.15,79300.0,34.208,34.3828,34.201,34.3548,79300.0
2010-05-27 10:15:00,49.17,49.18,49.03,49.12,65900.0,34.3688,34.3758,34.2709,34.3339,65900.0
2010-05-27 10:20:00,49.13,49.16,49.06,49.14,66200.0,34.3408,34.3618,34.2919,34.3478,66200.0
2010-05-27 10:25:00,49.14,49.28,49.13,49.27,92800.0,34.3478,34.4457,34.3408,34.4387,92800.0
2010-05-27 10:30:00,49.27,49.44,49.27,49.41,85100.0,34.4387,34.5575,34.4387,34.5366,85100.0
2010-05-27 10:35:00,49.4,49.4,49.17,49.17,53900.0,34.5296,34.5296,34.3688,34.3688,53900.0
2010-05-27 10:40:00,49.19,49.29,49.18,49.29,34300.0,34.3828,34.4527,34.3758,34.4527,34300.0
2010-05-27 10:45:00,49.29,49.31,49.23,49.31,39300.0,34.4527,34.4667,34.4107,34.4667,39300.0
2010-05-27 10:50:00,49.3,49.46,49.28,49.44,84000.0,34.4597,34.5715,34.4457,34.5575,84000.0
2010-05-27 10:55:00,49.44,49.45,49.35,49.36,36600.0,34.5575,34.5645,34.4946,34.5016,36600.0
2010-05-27 11:00:00,49.35,49.42,49.35,49.39,39900.0,34.4946,34.5435,34.4946,34.5226,39900.0
2010-05-27 11:05:00,49.38,49.41,49.36,49.37,38900.0,34.5156,34.5366,34.5016,34.5086,38900.0
2010-05-27 11:10:00,49.37,49.38,49.29,49.35,42900.0,34.5086,34.5156,34.4527,34.4946,42900.0
2010-05-27 11:15:00,49.35,49.39,49.31,49.34,50400.0,34.4946,34.5226,34.4667,34.4876,50400.0
2010-05-27 11:20:00,49.35,49.46,49.34,49.44,59000.0,34.4946,34.5715,34.4876,34.5575,59000.0
2010-05-27 11:25:00,49.45,49.52,49.44,49.47,75000.0,34.5645,34.6134,34.5575,34.5785,75000.0
2010-05-27 11:30:00,49.47,49.53,49.41,49.46,61900.0,34.5785,34.6204,34.5366,34.5715,61900.0
2010-05-27 11:35:00,49.46,49.48,49.35,49.36,54500.0,34.5715,34.5855,34.4946,34.5016,54500.0
2010-05-27 11:40:00,49.34,49.42,49.32,49.4,35500.0,34.4876,34.5435,34.4736,34.5296,35500.0
2010-05-27 11:45:00,49.42,49.46,49.41,49.45,33000.0,34.5435,34.5715,34.5366,34.5645,33000.0
2010-05-27 11:50:00,49.45,49.49,49.44,49.48,40400.0,34.5645,34.5925,34.5575,34.5855,40400.0
2010-05-27 11:55:00,49.47,49.5,49.42,49.48,43000.0,34.5785,34.5995,34.5435,34.5855,43000.0
2010-05-27 12:00:00,49.48,49.49,49.37,49.43,42500.0,34.5855,34.5925,34.5086,34.5505,42500.0
2010-05-27 12:05:00,49.43,49.44,49.35,49.42,47700.0,34.5505,34.5575,34.4946,34.5435,47700.0
2010-05-27 12:10:00,49.42,49.47,49.37,49.47,62300.0,34.5435,34.5785,34.5086,34.5785,62300.0
2010-05-27 12:15:00,49.48,49.49,49.39,49.4,33200.0,34.5855,34.5925,34.5226,34.5296,33200.0
2010-05-27 12:20:00,49.41,49.41,49.31,49.31,48100.0,34.5366,34.5366,34.4667,34.4667,48100.0
2010-05-27 12:25:00,49.32,49.39,49.3,49.38,52400.0,34.4736,34.5226,34.4597,34.5156,52400.0
2010-05-27 12:30:00,49.39,49.44,49.37,49.38,32200.0,34.5226,34.5575,34.5086,34.5156,32200.0
2010-05-27 12:35:00,49.38,49.41,49.36,49.38,30200.0,34.5156,34.5366,34.5016,34.5156,30200.0
2010-05-27 12:40:00,49.37,49.38,49.32,49.34,29200.0,34.5086,34.5156,34.4736,34.4876,29200.0
2010-05-27 12:45:00,49.34,49.4,49.34,49.38,24100.0,34.4876,34.5296,34.4876,34.5156,24100.0
2010-05-27 12:50:00,49.4,49.4,49.33,49.33,32200.0,34.5296,34.5296,34.4806,34.4806,32200.0
2010-05-27 12:55:00,49.33,49.38,49.3,49.3,34100.0,34.4806,34.5156,34.4597,34.4597,34100.0
2010-05-27 13:00:00,49.3,49.31,49.24,49.29,68200.0,34.4597,34.4667,34.4177,34.4527,68200.0
2010-05-27 13:05:00,49.29,49.29,49.21,49.27,61600.0,34.4527,34.4527,34.3968,34.4387,61600.0
2010-05-27 13:10:00,49.26,49.32,49.24,49.31,41900.0,34.4317,34.4736,34.4177,34.4667,41900.0
2010-05-27 13:15:00,49.31,49.36,49.3,49.3,44800.0,34.4667,34.5016,34.4597,34.4597,44800.0
2010-05-27 13:20:00,49.31,49.39,49.3,49.37,40500.0,34.4667,34.5226,34.4597,34.5086,40500.0
2010-05-27 13:25:00,49.37,49.4,49.36,49.38,20900.0,34.5086,34.5296,34.5016,34.5156,20900.0
2010-05-27 13:30:00,49.38,49.38,49.32,49.35,23300.0,34.5156,34.5156,34.4736,34.4946,23300.0
2010-05-27 13:35:00,49.35,49.44,49.35,49.37,42200.0,34.4946,34.5575,34.4946,34.5086,42200.0
2010-05-27 13:40:00,49.37,49.38,49.29,49.3,36100.0,34.5086,34.5156,34.4527,34.4597,36100.0
2010-05-27 13:45:00,49.3,49.31,49.26,49.28,37600.0,34.4597,34.4667,34.4317,34.4457,37600.0
2010-05-27 13:50:00,49.28,49.33,49.27,49.29,26900.0,34.4457,34.4806,34.4387,34.4527,26900.0
2010-05-27 13:55:00,49.29,49.33,49.28,49.29,33400.0,34.4527,34.4806,34.4457,34.4527,33400.0
2010-05-27 14:00:00,49.3,49.34,49.29,49.32,24700.0,34.4597,34.4876,34.4527,34.4736,24700.0
2010-05-27 14:05:00,49.33,49.48,49.33,49.43,57500.0,34.4806,34.5855,34.4806,34.5505,57500.0
2010-05-27 14:10:00,49.44,49.53,49.44,49.53,43500.0,34.5575,34.6204,34.5575,34.6204,43500.0
2010-05-27 14:15:00,49.52,49.53,49.48,49.52,28400.0,34.6134,34.6204,34.5855,34.6134,28400.0
2010-05-27 14:20:00,49.52,49.55,49.5,49.52,49000.0,34.6134,34.6344,34.5995,34.6134,49000.0
2010-05-27 14:25:00,49.52,49.53,49.48,49.52,35800.0,34.6134,34.6204,34.5855,34.6134,35800.0
2010-05-27 14:30:00,49.52,49.54,49.47,49.52,48800.0,34.6134,34.6274,34.5785,34.6134,48800.0
2010-05-27 14:35:00,49.52,49.54,49.5,49.5,42300.0,34.6134,34.6274,34.5995,34.5995,42300.0
2010-05-27 14:40:00,49.51,49.54,49.46,49.46,74900.0,34.6065,34.6274,34.5715,34.5715,74900.0
2010-05-27 14:45:00,49.47,49.48,49.42,49.47,49300.0,34.5785,34.5855,34.5435,34.5785,49300.0
2010-05-27 14:50:00,49.46,49.47,49.41,49.41,59500.0,34.5715,34.5785,34.5366,34.5366,59500.0
2010-05-27 14:55:00,49.42,49.49,49.42,49.48,47700.0,34.5435,34.5925,34.5435,34.5855,47700.0
2010-05-27 15:00:00,49.48,49.53,49.46,49.52,63300.0,34.5855,34.6204,34.5715,34.6134,63300.0
2010-05-27 15:05:00,49.52,49.55,49.49,49.5,64900.0,34.6134,34.6344,34.5925,34.5995,64900.0
2010-05-27 15:10:00,49.5,49.58,49.49,49.58,63200.0,34.5995,34.6554,34.5925,34.6554,63200.0
2010-05-27 15:15:00,49.58,49.63,49.54,49.55,69500.0,34.6554,34.6903,34.6274,34.6344,69500.0
2010-05-27 15:20:00,49.55,49.56,49.44,49.47,138900.0,34.6344,34.6414,34.5575,34.5785,138900.0
2010-05-27 15:25:00,49.47,49.48,49.39,49.43,98000.0,34.5785,34.5855,34.5226,34.5505,98000.0
2010-05-27 15:30:00,49.44,49.52,49.41,49.44,154600.0,34.5575,34.6134,34.5366,34.5575,154600.0
2010-05-27 15:35:00,49.43,49.49,49.43,49.44,142800.0,34.5505,34.5925,34.5505,34.5575,142800.0
2010-05-27 15:40:00,49.44,49.54,49.42,49.53,182000.0,34.5575,34.6274,34.5435,34.6204,182000.0
2010-05-27 15:45:00,49.52,49.57,49.52,49.53,216700.0,34.6134,34.6484,34.6134,34.6204,216700.0
2010-05-27 15:50:00,49.53,49.65,49.53,49.63,282600.0,34.6204,34.7043,34.6204,34.6903,282600.0
2010-05-27 15:55:00,49.63,49.77,49.61,49.75,607800.0,34.6903,34.7882,34.6764,34.7742,607800.0
2010-05-28 09:30:00,49.91,49.94,49.49,49.53,98300.0,34.886,34.907,34.5925,34.6204,98300.0
2010-05-28 09:35:00,49.53,49.59,49.42,49.44,49900.0,34.6204,34.6624,34.5435,34.5575,49900.0
2010-05-28 09:40:00,49.43,49.54,49.37,49.42,58700.0,34.5505,34.6274,34.5086,34.5435,58700.0
2010-05-28 09:45:00,49.43,49.5,49.33,49.5,47300.0,34.5505,34.5995,34.4806,34.5995,47300.0
2010-05-28 09:50:00,49.5,49.53,49.47,49.51,42900.0,34.5995,34.6204,34.5785,34.6065,42900.0
2010-05-28 09:55:00,49.52,49.64,49.43,49.61,61400.0,34.6134,34.6973,34.5505,34.6764,61400.0
2010-05-28 10:00:00,49.61,49.68,49.55,49.57,46600.0,34.6764,34.7253,34.6344,34.6484,46600.0
2010-05-28 10:05:00,49.57,49.66,49.55,49.63,57700.0,34.6484,34.7113,34.6344,34.6903,57700.0
2010-05-28 10:10:00,49.62,49.67,49.59,49.64,47600.0,34.6833,34.7183,34.6624,34.6973,47600.0
2010-05-28 10:15:00,49.64,49.69,49.61,49.62,48600.0,34.6973,34.7323,34.6764,34.6833,48600.0
2010-05-28 10:20:00,49.63,49.68,49.59,49.61,47500.0,34.6903,34.7253,34.6624,34.6764,47500.0
2010-05-28 10:25:00,49.61,49.64,49.58,49.61,46500.0,34.6764,34.6973,34.6554,34.6764,46500.0
2010-05-28 10:30:00,49.6,49.7,49.6,49.68,39300.0,34.6694,34.7393,34.6694,34.7253,39300.0
2010-05-28 10:35:00,49.68,49.79,49.68,49.73,65000.0,34.7253,34.8022,34.7253,34.7602,65000.0
2010-05-28 10:40:00,49.72,49.73,49.65,49.69,57200.0,34.7532,34.7602,34.7043,34.7323,57200.0
2010-05-28 10:45:00,49.69,49.76,49.58,49.59,57900.0,34.7323,34.7812,34.6554,34.6624,57900.0
2010-05-28 10:50:00,49.59,49.67,49.55,49.56,48700.0,34.6624,34.7183,34.6344,34.6414,48700.0
2010-05-28 10:55:00,49.56,49.67,49.53,49.66,68700.0,34.6414,34.7183,34.6204,34.7113,68700.0
2010-05-28 11:00:00,49.66,49.73,49.65,49.69,42600.0,34.7113,34.7602,34.7043,34.7323,42600.0
2010-05-28 11:05:00,49.69,49.71,49.42,49.7,105900.0,34.7323,34.7463,34.5435,34.7393,105900.0
2010-05-28 11:10:00,49.7,49.71,49.44,49.49,71300.0,34.7393,34.7463,34.5575,34.5925,71300.0
2010-05-28 11:15:00,49.49,49.56,49.44,49.45,50700.0,34.5925,34.6414,34.5575,34.5645,50700.0
2010-05-28 11:20:00,49.45,49.54,49.39,49.49,49400.0,34.5645,34.6274,34.5226,34.5925,49400.0
2010-05-28 11:25:00,49.49,49.62,49.49,49.62,29900.0,34.5925,34.6833,34.5925,34.6833,29900.0
2010-05-28 11:30:00,49.61,49.68,49.6,49.68,30400.0,34.6764,34.7253,34.6694,34.7253,30400.0
2010-05-28 11:35:00,49.67,49.71,49.67,49.67,23200.0,34.7183,34.7463,34.7183,34.7183,23200.0
2010-05-28 11:40:00,49.67,49.77,49.65,49.77,21400.0,34.7183,34.7882,34.7043,34.7882,21400.0
2010-05-28 11:45:00,49.77,49.83,49.73,49.83,30000.0,34.7882,34.8301,34.7602,34.8301,30000.0
2010-05-28 11:50:00,49.83,49.83,49.73,49.76,30100.0,34.8301,34.8301,34.7602,34.7812,30100.0
2010-05-28 11:55:00,49.76,49.77,49.72,49.76,30400.0,34.7812,34.7882,34.7532,34.7812,30400.0
2010-05-28 12:00:00,49.76,49.79,49.71,49.71,41100.0,34.7812,34.8022,34.7463,34.7463,41100.0
2010-05-28 12:05:00,49.71,49.73,49.7,49.73,36400.0,34.7463,34.7602,34.7393,34.7602,36400.0
2010-05-28 12:10:00,49.74,49.8,49.74,49.76,27300.0,34.7672,34.8092,34.7672,34.7812,27300.0
2010-05-28 12:15:00,49.75,49.81,49.74,49.81,33400.0,34.7742,34.8161,34.7672,34.8161,33400.0
2010-05-28 12:20:00,49.82,49.84,49.8,49.83,33200.0,34.8231,34.8371,34.8092,34.8301,33200.0
2010-05-28 12:25:00,49.84,49.84,49.79,49.81,16000.0,34.8371,34.8371,34.8022,34.8161,16000.0
2010-05-28 12:30:00,49.8,49.81,49.73,49.73,35400.0,34.8092,34.8161,34.7602,34.7602,35400.0
2010-05-28 12:35:00,49.74,49.75,49.53,49.57,148900.0,34.7672,34.7742,34.6204,34.6484,148900.0
2010-05-28 12:40:00,49.57,49.64,49.48,49.51,116700.0,34.6484,34.6973,34.5855,34.6065,116700.0
2010-05-28 12:45:00,49.51,49.59,49.4,49.56,90900.0,34.6065,34.6624,34.5296,34.6414,90900.0
2010-05-28 12:50:00,49.57,49.57,49.49,49.53,41300.0,34.6484,34.6484,34.5925,34.6204,41300.0
2010-05-28 12:55:00,49.53,49.56,49.44,49.49,42400.0,34.6204,34.6414,34.5575,34.5925,42400.0
2010-05-28 13:00:00,49.49,49.56,49.46,49.46,29200.0,34.5925,34.6414,34.5715,34.5715,29200.0
2010-05-28 13:05:00,49.46,49.49,49.43,49.43,21000.0,34.5715,34.5925,34.5505,34.5505,21000.0
2010-05-28 13:10:00,49.42,49.51,49.42,49.46,23800.0,34.5435,34.6065,34.5435,34.5715,23800.0
2010-05-28 13:15:00,49.46,49.5,49.42,49.5,19200.0,34.5715,34.5995,34.5435,34.5995,19200.0
2010-05-28 13:20:00,49.5,49.53,49.48,49.5,19300.0,34.5995,34.6204,34.5855,34.5995,19300.0
2010-05-28 13:25:00,49.51,49.53,49.46,49.48,17800.0,34.6065,34.6204,34.5715,34.5855,17800.0
2010-05-28 13:30:00,49.48,49.5,49.43,49.45,25100.0,34.5855,34.5995,34.5505,34.5645,25100.0
2010-05-28 13:35:00,49.44,49.48,49.4,49.43,18600.0,34.5575,34.5855,34.5296,34.5505,18600.0
2010-05-28 13:40:00,49.43,49.45,49.42,49.45,14900.0,34.5505,34.5645,34.5435,34.5645,14900.0
2010-05-28 13:45:00,49.45,49.45,49.36,49.38,27900.0,34.5645,34.5645,34.5016,34.5156,27900.0
2010-05-28 13:50:00,49.39,49.46,49.38,49.45,28600.0,34.5226,34.5715,34.5156,34.5645,28600.0
2010-05-28 13:55:00,49.44,49.45,49.35,49.37,21100.0,34.5575,34.5645,34.4946,34.5086,21100.0
2010-05-28 14:00:00,49.37,49.4,49.32,49.38,37200.0,34.5086,34.5296,34.4736,34.5156,37200.0
2010-05-28 14:05:00,49.38,49.39,49.28,49.35,52400.0,34.5156,34.5226,34.4457,34.4946,52400.0
2010-05-28 14:10:00,49.36,49.42,49.32,49.36,41800.0,34.5016,34.5435,34.4736,34.5016,41800.0
2010-05-28 14:15:00,49.36,49.43,49.31,49.42,20800.0,34.5016,34.5505,34.4667,34.5435,20800.0
2010-05-28 14:20:00,49.42,49.44,49.37,49.42,29100.0,34.5435,34.5575,34.5086,34.5435,29100.0
2010-05-28 14:25:00,49.42,49.52,49.42,49.5,32000.0,34.5435,34.6134,34.5435,34.5995,32000.0
2010-05-28 14:30:00,49.5,49.53,49.45,49.53,36100.0,34.5995,34.6204,34.5645,34.6204,36100.0
2010-05-28 14:35:00,49.52,49.6,49.49,49.56,49800.0,34.6134,34.6694,34.5925,34.6414,49800.0
2010-05-28 14:40:00,49.56,49.65,49.56,49.64,32300.0,34.6414,34.7043,34.6414,34.6973,32300.0
2010-05-28 14:45:00,49.64,49.79,49.63,49.77,76800.0,34.6973,34.8022,34.6903,34.7882,76800.0
2010-05-28 14:50:00,49.78,49.83,49.74,49.79,68100.0,34.7952,34.8301,34.7672,34.8022,68100.0
2010-05-28 14:55:00,49.79,49.79,49.63,49.67,38600.0,34.8022,34.8022,34.6903,34.7183,38600.0
2010-05-28 15:00:00,49.67,49.71,49.65,49.7,51200.0,34.7183,34.7463,34.7043,34.7393,51200.0
2010-05-28 15:05:00,49.7,49.78,49.7,49.74,34500.0,34.7393,34.7952,34.7393,34.7672,34500.0
2010-05-28 15:10:00,49.75,49.82,49.74,49.79,55600.0,34.7742,34.8231,34.7672,34.8022,55600.0
2010-05-28 15:15:00,49.79,49.88,49.76,49.86,72800.0,34.8022,34.8651,34.7812,34.8511,72800.0
2010-05-28 15:20:00,49.87,49.99,49.85,49.94,117200.0,34.8581,34.942,34.8441,34.907,117200.0
2010-05-28 15:25:00,49.93,50.03,49.91,49.97,93700.0,34.9,34.9699,34.886,34.928,93700.0
2010-05-28 15:30:00,49.97,50.05,49.96,49.96,120000.0,34.928,34.9839,34.921,34.921,120000.0
2010-05-28 15:35:00,49.96,49.98,49.87,49.94,143100.0,34.921,34.935,34.8581,34.907,143100.0
2010-05-28 15:40:00,49.93,49.97,49.86,49.96,108500.0,34.9,34.928,34.8511,34.921,108500.0
2010-05-28 15:45:00,49.95,49.96,49.67,49.8,288200.0,34.914,34.921,34.7183,34.8092,288200.0
2010-05-28 15:50:00,49.8,49.84,49.73,49.8,127800.0,34.8092,34.8371,34.7602,34.8092,127800.0
2010-05-28 15:55:00,49.79,49.8,49.41,49.43,508200.0,34.8022,34.8092,34.5366,34.5505,508200.0
2010-06-01 09:30:00,49.12,49.13,48.86,49.11,141400.0,34.3339,34.3408,34.1521,34.3269,141400.0
2010-06-01 09:35:00,49.11,49.44,49.11,49.34,95900.0,34.3269,34.5575,34.3269,34.4876,95900.0
2010-06-01 09:40:00,49.35,49.43,49.2,49.26,56300.0,34.4946,34.5505,34.3898,34.4317,56300.0
2010-06-01 09:45:00,49.27,49.33,49.23,49.3,54000.0,34.4387,34.4806,34.4107,34.4597,54000.0
2010-06-01 09:50:00,49.3,49.35,49.16,49.19,61500.0,34.4597,34.4946,34.3618,34.3828,61500.0
2010-06-01 09:55:00,49.19,49.21,49.14,49.2,34200.0,34.3828,34.3968,34.3478,34.3898,34200.0
2010-06-01 10:00:00,49.19,49.53,49.19,49.52,69100.0,34.3828,34.6204,34.3828,34.6134,69100.0
2010-06-01 10:05:00,49.52,49.57,49.45,49.45,57200.0,34.6134,34.6484,34.5645,34.5645,57200.0
2010-06-01 10:10:00,49.45,49.51,49.4,49.4,33000.0,34.5645,34.6065,34.5296,34.5296,33000.0
2010-06-01 10:15:00,49.42,49.46,49.32,49.41,52800.0,34.5435,34.5715,34.4736,34.5366,52800.0
2010-06-01 10:20:00,49.41,49.48,49.36,49.42,56600.0,34.5366,34.5855,34.5016,34.5435,56600.0
2010-06-01 10:25:00,49.41,49.51,49.4,49.47,44900.0,34.5366,34.6065,34.5296,34.5785,44900.0
2010-06-01 10:30:00,49.48,49.58,49.48,49.58,67900.0,34.5855,34.6554,34.5855,34.6554,67900.0
2010-06-01 10:35:00,49.59,49.63,49.57,49.57,48200.0,34.6624,34.6903,34.6484,34.6484,48200.0
2010-06-01 10:40:00,49.57,49.6,49.55,49.55,18400.0,34.6484,34.6694,34.6344,34.6344,18400.0
2010-06-01 10:45:00,49.56,49.6,49.51,49.59,36000.0,34.6414,34.6694,34.6065,34.6624,36000.0
2010-06-01 10:50:00,49.6,49.62,49.51,49.51,20200.0,34.6694,34.6833,34.6065,34.6065,20200.0
2010-06-01 10:55:00,49.51,49.53,49.49,49.49,25200.0,34.6065,34.6204,34.5925,34.5925,25200.0
2010-06-01 11:00:00,49.49,49.49,49.42,49.47,53000.0,34.5925,34.5925,34.5435,34.5785,53000.0
2010-06-01 11:05:00,49.47,49.47,49.38,49.38,39100.0,34.5785,34.5785,34.5156,34.5156,39100.0
2010-06-01 11:10:00,49.39,49.43,49.38,49.4,35300.0,34.5226,34.5505,34.5156,34.5296,35300.0
2010-06-01 11:15:00,49.4,49.48,49.38,49.45,77900.0,34.5296,34.5855,34.5156,34.5645,77900.0
2010-06-01 11:20:00,49.45,49.46,49.38,49.44,48900.0,34.5645,34.5715,34.5156,34.5575,48900.0
2010-06-01 11:25:00,49.44,49.48,49.42,49.44,18400.0,34.5575,34.5855,34.5435,34.5575,18400.0
2010-06-01 11:30:00,49.45,49.47,49.37,49.38,20100.0,34.5645,34.5785,34.5086,34.5156,20100.0
2010-06-01 11:35:00,49.38,49.42,49.36,49.41,44800.0,34.5156,34.5435,34.5016,34.5366,44800.0
2010-06-01 11:40:00,49.42,49.43,49.37,49.43,68600.0,34.5435,34.5505,34.5086,34.5505,68600.0
2010-06-01 11:45:00,49.42,49.44,49.35,49.4,90400.0,34.5435,34.5575,34.4946,34.5296,90400.0
2010-06-01 11:50:00,49.41,49.42,49.32,49.36,34900.0,34.5366,34.5435,34.4736,34.5016,34900.0
2010-06-01 11:55:00,49.37,49.39,49.33,49.35,47400.0,34.5086,34.5226,34.4806,34.4946,47400.0
2010-06-01 12:00:00,49.35,49.4,49.33,49.39,32500.0,34.4946,34.5296,34.4806,34.5226,32500.0
2010-06-01 12:05:00,49.39,49.41,49.37,49.37,45700.0,34.5226,34.5366,34.5086,34.5086,45700.0
2010-06-01 12:10:00,49.38,49.46,49.36,49.43,45000.0,34.5156,34.5715,34.5016,34.5505,45000.0
2010-06-01 12:15:00,49.43,49.5,49.43,49.48,25400.0,34.5505,34.5995,34.5505,34.5855,25400.0
2010-06-01 12:20:00,49.48,49.53,49.48,49.52,27900.0,34.5855,34.6204,34.5855,34.6134,27900.0
2010-06-01 12:25:00,49.53,49.61,49.53,49.58,37700.0,34.6204,34.6764,34.6204,34.6554,37700.0
2010-06-01 12:30:00,49.58,49.61,49.57,49.61,29100.0,34.6554,34.6764,34.6484,34.6764,29100.0
2010-06-01 12:35:00,49.61,49.62,49.57,49.61,19900.0,34.6764,34.6833,34.6484,34.6764,19900.0
2010-06-01 12:40:00,49.62,49.64,49.59,49.59,26300.0,34.6833,34.6973,34.6624,34.6624,26300.0
2010-06-01 12:45:00,49.59,49.6,49.54,49.57,34000.0,34.6624,34.6694,34.6274,34.6484,34000.0
2010-06-01 12:50:00,49.57,49.58,49.49,49.52,35100.0,34.6484,34.6554,34.5925,34.6134,35100.0
2010-06-01 12:55:00,49.52,49.53,49.43,49.43,30100.0,34.6134,34.6204,34.5505,34.5505,30100.0
2010-06-01 13:00:00,49.43,49.44,49.41,49.41,20800.0,34.5505,34.5575,34.5366,34.5366,20800.0
2010-06-01 13:05:00,49.41,49.47,49.39,49.46,30700.0,34.5366,34.5785,34.5226,34.5715,30700.0
2010-06-01 13:10:00,49.46,49.54,49.45,49.49,50200.0,34.5715,34.6274,34.5645,34.5925,50200.0
2010-06-01 13:15:00,49.49,49.58,49.49,49.55,39100.0,34.5925,34.6554,34.5925,34.6344,39100.0
2010-06-01 13:20:00,49.54,49.55,49.44,49.48,50600.0,34.6274,34.6344,34.5575,34.5855,50600.0
2010-06-01 13:25:00,49.47,49.56,49.47,49.52,22300.0,34.5785,34.6414,34.5785,34.6134,22300.0
2010-06-01 13:30:00,49.52,49.55,49.51,49.52,23500.0,34.6134,34.6344,34.6065,34.6134,23500.0
2010-06-01 13:35:00,49.52,49.56,49.46,49.52,37100.0,34.6134,34.6414,34.5715,34.6134,37100.0
2010-06-01 13:40:00,49.52,49.56,49.48,49.51,25300.0,34.6134,34.6414,34.5855,34.6065,25300.0
2010-06-01 13:45:00,49.52,49.56,49.52,49.56,18100.0,34.6134,34.6414,34.6134,34.6414,18100.0
2010-06-01 13:50:00,49.55,49.55,49.46,49.49,34000.0,34.6344,34.6344,34.5715,34.5925,34000.0
2010-06-01 13:55:00,49.48,49.48,49.41,49.44,26400.0,34.5855,34.5855,34.5366,34.5575,26400.0
2010-06-01 14:00:00,49.4,49.41,49.29,49.32,87700.0,34.5296,34.5366,34.4527,34.4736,87700.0
2010-06-01 14:05:00,49.33,49.37,49.21,49.26,67500.0,34.4806,34.5086,34.3968,34.4317,67500.0
2010-06-01 14:10:00,49.26,49.32,49.21,49.32,43600.0,34.4317,34.4736,34.3968,34.4736,43600.0
2010-06-01 14:15:00,49.32,49.32,49.19,49.26,35400.0,34.4736,34.4736,34.3828,34.4317,35400.0
2010-06-01 14:20:00,49.26,49.36,49.22,49.34,30300.0,34.4317,34.5016,34.4038,34.4876,30300.0
2010-06-01 14:25:00,49.34,49.34,49.26,49.27,38600.0,34.4876,34.4876,34.4317,34.4387,38600.0
2010-06-01 14:30:00,49.26,49.33,49.26,49.33,71300.0,34.4317,34.4806,34.4317,34.4806,71300.0
2010-06-01 14:35:00,49.33,49.37,49.29,49.33,26400.0,34.4806,34.5086,34.4527,34.4806,26400.0
2010-06-01 14:40:00,49.33,49.36,49.3,49.32,25200.0,34.4806,34.5016,34.4597,34.4736,25200.0
2010-06-01 14:45:00,49.32,49.39,49.31,49.33,31000.0,34.4736,34.5226,34.4667,34.4806,31000.0
2010-06-01 14:50:00,49.33,49.33,49.19,49.2,55200.0,34.4806,34.4806,34.3828,34.3898,55200.0
2010-06-01 14:55:00,49.2,49.25,49.15,49.23,43500.0,34.3898,34.4247,34.3548,34.4107,43500.0
2010-06-01 15:00:00,49.25,49.27,49.21,49.26,40800.0,34.4247,34.4387,34.3968,34.4317,40800.0
2010-06-01 15:05:00,49.26,49.28,49.21,49.24,69300.0,34.4317,34.4457,34.3968,34.4177,69300.0
2010-06-01 15:10:00,49.25,49.37,49.2,49.34,60600.0,34.4247,34.5086,34.3898,34.4876,60600.0
2010-06-01 15:15:00,49.34,49.35,49.24,49.25,52700.0,34.4876,34.4946,34.4177,34.4247,52700.0
2010-06-01 15:20:00,49.25,49.29,49.09,49.13,123800.0,34.4247,34.4527,34.3129,34.3408,123800.0
2010-06-01 15:25:00,49.12,49.15,49.07,49.15,78100.0,34.3339,34.3548,34.2989,34.3548,78100.0
2010-06-01 15:30:00,49.15,49.19,49.1,49.16,88300.0,34.3548,34.3828,34.3199,34.3618,88300.0
2010-06-01 15:35:00,49.16,49.2,49.1,49.16,64900.0,34.3618,34.3898,34.3199,34.3618,64900.0
2010-06-01 15:40:00,49.14,49.19,49.09,49.09,113700.0,34.3478,34.3828,34.3129,34.3129,113700.0
2010-06-01 15:45:00,49.09,49.09,48.93,48.97,195700.0,34.3129,34.3129,34.201,34.229,195700.0
2010-06-01 15:50:00,48.97,48.97,48.76,48.79,164000.0,34.229,34.229,34.0822,34.1032,164000.0
2010-06-01 15:55:00,48.79,48.79,48.54,48.6,432300.0,34.1032,34.1032,33.9284,33.9704,432300.0
2010-06-02 09:30:00,48.81,48.86,48.58,48.71,73700.0,34.1172,34.1521,33.9564,34.0473,73700.0
2010-06-02 09:35:00,48.71,48.84,48.64,48.64,120400.0,34.0473,34.1381,33.9983,33.9983,120400.0
2010-06-02 09:40:00,48.64,48.7,48.54,48.63,101200.0,33.9983,34.0403,33.9284,33.9914,101200.0
2010-06-02 09:45:00,48.66,48.8,48.56,48.79,90900.0,34.0123,34.1102,33.9424,34.1032,90900.0
2010-06-02 09:50:00,48.78,48.9,48.74,48.88,94900.0,34.0962,34.1801,34.0682,34.1661,94900.0
2010-06-02 09:55:00,48.89,49.02,48.87,48.98,64500.0,34.1731,34.264,34.1591,34.236,64500.0
2010-06-02 10:00:00,48.98,49.08,48.92,48.95,86100.0,34.236,34.3059,34.1941,34.215,86100.0
2010-06-02 10:05:00,48.95,49.0,48.89,48.91,57300.0,34.215,34.25,34.1731,34.1871,57300.0
2010-06-02 10:10:00,48.91,48.94,48.83,48.86,59700.0,34.1871,34.208,34.1311,34.1521,59700.0
2010-06-02 10:15:00,48.86,48.93,48.83,48.87,63600.0,34.1521,34.201,34.1311,34.1591,63600.0
2010-06-02 10:20:00,48.86,48.96,48.86,48.95,65200.0,34.1521,34.222,34.1521,34.215,65200.0
2010-06-02 10:25:00,48.96,48.96,48.85,48.86,54800.0,34.222,34.222,34.1451,34.1521,54800.0
2010-06-02 10:30:00,48.87,48.97,48.87,48.96,47100.0,34.1591,34.229,34.1591,34.222,47100.0
2010-06-02 10:35:00,48.95,49.03,48.94,48.98,77800.0,34.215,34.2709,34.208,34.236,77800.0
2010-06-02 10:40:00,48.98,49.0,48.9,48.91,46700.0,34.236,34.25,34.1801,34.1871,46700.0
2010-06-02 10:45:00,48.91,48.91,48.8,48.87,54200.0,34.1871,34.1871,34.1102,34.1591,54200.0
2010-06-02 10:50:00,48.87,48.91,48.83,48.88,47100.0,34.1591,34.1871,34.1311,34.1661,47100.0
2010-06-02 10:55:00,48.88,48.94,48.87,48.92,43000.0,34.1661,34.208,34.1591,34.1941,43000.0
2010-06-02 11:00:00,48.92,48.96,48.91,48.95,26900.0,34.1941,34.222,34.1871,34.215,26900.0
2010-06-02 11:05:00,48.94,49.06,48.94,49.01,28800.0,34.208,34.2919,34.208,34.257,28800.0
2010-06-02 11:10:00,49.01,49.05,48.96,48.99,58700.0,34.257,34.2849,34.222,34.243,58700.0
2010-06-02 11:15:00,49.0,49.02,48.92,48.95,38600.0,34.25,34.264,34.1941,34.215,38600.0
2010-06-02 11:20:00,48.96,49.04,48.96,49.02,34600.0,34.222,34.2779,34.222,34.264,34600.0
2010-06-02 11:25:00,49.03,49.08,48.99,49.03,29400.0,34.2709,34.3059,34.243,34.2709,29400.0
2010-06-02 11:30:00,49.03,49.05,49.0,49.03,30700.0,34.2709,34.2849,34.25,34.2709,30700.0
2010-06-02 11:35:00,49.02,49.12,49.01,49.09,26200.0,34.264,34.3339,34.257,34.3129,26200.0
2010-06-02 11:40:00,49.1,49.21,49.09,49.17,54100.0,34.3199,34.3968,34.3129,34.3688,54100.0
2010-06-02 11:45:00,49.18,49.18,49.11,49.12,40500.0,34.3758,34.3758,34.3269,34.3339,40500.0
2010-06-02 11:50:00,49.13,49.17,49.12,49.14,45000.0,34.3408,34.3688,34.3339,34.3478,45000.0
2010-06-02 11:55:00,49.13,49.15,49.1,49.15,21700.0,34.3408,34.3548,34.3199,34.3548,21700.0
2010-06-02 12:00:00,49.15,49.19,49.14,49.18,28000.0,34.3548,34.3828,34.3478,34.3758,28000.0
2010-06-02 12:05:00,49.18,49.2,49.14,49.15,19800.0,34.3758,34.3898,34.3478,34.3548,19800.0
2010-06-02 12:10:00,49.14,49.15,49.08,49.08,20700.0,34.3478,34.3548,34.3059,34.3059,20700.0
2010-06-02 12:15:00,49.08,49.09,49.02,49.03,23800.0,34.3059,34.3129,34.264,34.2709,23800.0
2010-06-02 12:20:00,49.02,49.08,49.0,49.07,22200.0,34.264,34.3059,34.25,34.2989,22200.0
2010-06-02 12:25:00,49.07,49.08,49.05,49.08,16400.0,34.2989,34.3059,34.2849,34.3059,16400.0
2010-06-02 12:30:00,49.08,49.11,49.06,49.1,15900.0,34.3059,34.3269,34.2919,34.3199,15900.0
2010-06-02 12:35:00,49.09,49.1,49.03,49.03,17000.0,34.3129,34.3199,34.2709,34.2709,17000.0
2010-06-02 12:40:00,49.04,49.08,49.03,49.08,13800.0,34.2779,34.3059,34.2709,34.3059,13800.0
2010-06-02 12:45:00,49.08,49.16,49.08,49.16,21200.0,34.3059,34.3618,34.3059,34.3618,21200.0
2010-06-02 12:50:00,49.16,49.17,49.1,49.11,21500.0,34.3618,34.3688,34.3199,34.3269,21500.0
2010-06-02 12:55:00,49.12,49.14,49.09,49.13,17300.0,34.3339,34.3478,34.3129,34.3408,17300.0
2010-06-02 13:00:00,49.14,49.2,49.14,49.17,18700.0,34.3478,34.3898,34.3478,34.3688,18700.0
2010-06-02 13:05:00,49.17,49.19,49.1,49.1,27800.0,34.3688,34.3828,34.3199,34.3199,27800.0
2010-06-02 13:10:00,49.11,49.15,49.1,49.12,20700.0,34.3269,34.3548,34.3199,34.3339,20700.0
2010-06-02 13:15:00,49.12,49.12,49.07,49.09,21700.0,34.3339,34.3339,34.2989,34.3129,21700.0
2010-06-02 13:20:00,49.09,49.12,49.08,49.12,16700.0,34.3129,34.3339,34.3059,34.3339,16700.0
2010-06-02 13:25:00,49.12,49.12,49.04,49.06,33000.0,34.3339,34.3339,34.2779,34.2919,33000.0
2010-06-02 13:30:00,49.06,49.12,49.05,49.11,27400.0,34.2919,34.3339,34.2849,34.3269,27400.0
2010-06-02 13:35:00,49.11,49.11,49.06,49.06,28300.0,34.3269,34.3269,34.2919,34.2919,28300.0
2010-06-02 13:40:00,49.07,49.14,49.06,49.08,24100.0,34.2989,34.3478,34.2919,34.3059,24100.0
2010-06-02 13:45:00,49.08,49.12,49.02,49.03,39200.0,34.3059,34.3339,34.264,34.2709,39200.0
2010-06-02 13:50:00,49.03,49.04,48.99,49.0,37000.0,34.2709,34.2779,34.243,34.25,37000.0
2010-06-02 13:55:00,49.0,49.01,48.96,48.99,25000.0,34.25,34.257,34.222,34.243,25000.0
2010-06-02 14:00:00,49.0,49.03,49.0,49.03,23800.0,34.25,34.2709,34.25,34.2709,23800.0
2010-06-02 14:05:00,49.04,49.11,49.03,49.09,36800.0,34.2779,34.3269,34.2709,34.3129,36800.0
2010-06-02 14:10:00,49.09,49.1,49.08,49.09,25000.0,34.3129,34.3199,34.3059,34.3129,25000.0
2010-06-02 14:15:00,49.09,49.1,49.01,49.01,58700.0,34.3129,34.3199,34.257,34.257,58700.0
2010-06-02 14:20:00,49.01,49.04,48.97,48.98,40800.0,34.257,34.2779,34.229,34.236,40800.0
2010-06-02 14:25:00,48.99,49.11,48.99,49.07,26700.0,34.243,34.3269,34.243,34.2989,26700.0
2010-06-02 14:30:00,49.08,49.12,49.07,49.1,29100.0,34.3059,34.3339,34.2989,34.3199,29100.0
2010-06-02 14:35:00,49.12,49.18,49.11,49.18,47700.0,34.3339,34.3758,34.3269,34.3758,47700.0
2010-06-02 14:40:00,49.19,49.3,49.19,49.29,55900.0,34.3828,34.4597,34.3828,34.4527,55900.0
2010-06-02 14:45:00,49.3,49.33,49.26,49.27,37100.0,34.4597,34.4806,34.4317,34.4387,37100.0
2010-06-02 14:50:00,49.27,49.39,49.27,49.33,71700.0,34.4387,34.5226,34.4387,34.4806,71700.0
2010-06-02 14:55:00,49.33,49.38,49.33,49.37,60700.0,34.4806,34.5156,34.4806,34.5086,60700.0
2010-06-02 15:00:00,49.38,49.47,49.38,49.43,81000.0,34.5156,34.5785,34.5156,34.5505,81000.0
2010-06-02 15:05:00,49.43,49.53,49.4,49.49,70800.0,34.5505,34.6204,34.5296,34.5925,70800.0
2010-06-02 15:10:00,49.5,49.54,49.44,49.46,168400.0,34.5995,34.6274,34.5575,34.5715,168400.0
2010-06-02 15:15:00,49.46,49.47,49.39,49.41,85100.0,34.5715,34.5785,34.5226,34.5366,85100.0
2010-06-02 15:20:00,49.42,49.48,49.41,49.47,61600.0,34.5435,34.5855,34.5366,34.5785,61600.0
2010-06-02 15:25:00,49.48,49.55,49.47,49.55,84600.0,34.5855,34.6344,34.5785,34.6344,84600.0
2010-06-02 15:30:00,49.54,49.56,49.41,49.43,97200.0,34.6274,34.6414,34.5366,34.5505,97200.0
2010-06-02 15:35:00,49.43,49.54,49.43,49.5,108000.0,34.5505,34.6274,34.5505,34.5995,108000.0
2010-06-02 15:40:00,49.5,49.56,49.49,49.56,87400.0,34.5995,34.6414,34.5925,34.6414,87400.0
2010-06-02 15:45:00,49.55,49.55,49.5,49.54,169000.0,34.6344,34.6344,34.5995,34.6274,169000.0
2010-06-02 15:50:00,49.53,49.63,49.52,49.63,187200.0,34.6204,34.6903,34.6134,34.6903,187200.0
2010-06-02 15:55:00,49.63,49.77,49.61,49.77,446300.0,34.6903,34.7882,34.6764,34.7882,446300.0
2010-06-03 09:30:00,49.81,49.99,49.66,49.68,64400.0,34.8161,34.942,34.7113,34.7253,64400.0
2010-06-03 09:35:00,49.67,49.68,49.4,49.55,73900.0,34.7183,34.7253,34.5296,34.6344,73900.0
2010-06-03 09:40:00,49.55,49.59,49.44,49.56,41100.0,34.6344,34.6624,34.5575,34.6414,41100.0
2010-06-03 09:45:00,49.56,49.65,49.52,49.65,26300.0,34.6414,34.7043,34.6134,34.7043,26300.0
2010-06-03 09:50:00,49.65,49.85,49.65,49.83,29700.0,34.7043,34.8441,34.7043,34.8301,29700.0
2010-06-03 09:55:00,49.83,49.92,49.83,49.88,30700.0,34.8301,34.893,34.8301,34.8651,30700.0
2010-06-03 10:00:00,49.89,49.89,49.7,49.74,43800.0,34.8721,34.8721,34.7393,34.7672,43800.0
2010-06-03 10:05:00,49.74,49.86,49.73,49.84,29800.0,34.7672,34.8511,34.7602,34.8371,29800.0
2010-06-03 10:10:00,49.85,49.9,49.77,49.78,24400.0,34.8441,34.8791,34.7882,34.7952,24400.0
2010-06-03 10:15:00,49.76,49.84,49.74,49.76,31700.0,34.7812,34.8371,34.7672,34.7812,31700.0
2010-06-03 10:20:00,49.77,49.79,49.68,49.68,23200.0,34.7882,34.8022,34.7253,34.7253,23200.0
2010-06-03 10:25:00,49.69,49.79,49.69,49.71,28500.0,34.7323,34.8022,34.7323,34.7463,28500.0
2010-06-03 10:30:00,49.71,49.73,49.62,49.73,58000.0,34.7463,34.7602,34.6833,34.7602,58000.0
2010-06-03 10:35:00,49.74,49.75,49.65,49.72,39300.0,34.7672,34.7742,34.7043,34.7532,39300.0
2010-06-03 10:40:00,49.73,49.79,49.73,49.74,32200.0,34.7602,34.8022,34.7602,34.7672,32200.0
2010-06-03 10:45:00,49.75,49.83,49.75,49.78,19800.0,34.7742,34.8301,34.7742,34.7952,19800.0
2010-06-03 10:50:00,49.78,49.84,49.78,49.84,26400.0,34.7952,34.8371,34.7952,34.8371,26400.0
2010-06-03 10:55:00,49.85,49.9,49.8,49.85,65300.0,34.8441,34.8791,34.8092,34.8441,65300.0
2010-06-03 11:00:00,49.86,49.93,49.83,49.93,49200.0,34.8511,34.9,34.8301,34.9,49200.0
2010-06-03 11:05:00,49.92,49.95,49.82,49.83,39500.0,34.893,34.914,34.8231,34.8301,39500.0
2010-06-03 11:10:00,49.84,49.89,49.74,49.76,47300.0,34.8371,34.8721,34.7672,34.7812,47300.0
2010-06-03 11:15:00,49.76,49.77,49.69,49.69,42000.0,34.7812,34.7882,34.7323,34.7323,42000.0
2010-06-03 11:20:00,49.69,49.7,49.61,49.67,44000.0,34.7323,34.7393,34.6764,34.7183,44000.0
2010-06-03 11:25:00,49.67,49.69,49.65,49.67,37200.0,34.7183,34.7323,34.7043,34.7183,37200.0
2010-06-03 11:30:00,49.68,49.69,49.65,49.68,38100.0,34.7253,34.7323,34.7043,34.7253,38100.0
2010-06-03 11:35:00,49.68,49.73,49.68,49.69,33100.0,34.7253,34.7602,34.7253,34.7323,33100.0
2010-06-03 11:40:00,49.7,49.73,49.65,49.73,20100.0,34.7393,34.7602,34.7043,34.7602,20100.0
2010-06-03 11:45:00,49.73,49.76,49.67,49.71,25500.0,34.7602,34.7812,34.7183,34.7463,25500.0
2010-06-03 11:50:00,49.73,49.75,49.7,49.73,24400.0,34.7602,34.7742,34.7393,34.7602,24400.0
2010-06-03 11:55:00,49.73,49.73,49.68,49.71,19400.0,34.7602,34.7602,34.7253,34.7463,19400.0
2010-06-03 12:00:00,49.72,49.73,49.7,49.72,19100.0,34.7532,34.7602,34.7393,34.7532,19100.0
2010-06-03 12:05:00,49.72,49.73,49.62,49.67,40800.0,34.7532,34.7602,34.6833,34.7183,40800.0
2010-06-03 12:10:00,49.67,49.67,49.61,49.65,55000.0,34.7183,34.7183,34.6764,34.7043,55000.0
2010-06-03 12:15:00,49.66,49.67,49.57,49.61,21400.0,34.7113,34.7183,34.6484,34.6764,21400.0
2010-06-03 12:20:00,49.62,49.62,49.48,49.51,49800.0,34.6833,34.6833,34.5855,34.6065,49800.0
2010-06-03 12:25:00,49.52,49.55,49.49,49.52,21700.0,34.6134,34.6344,34.5925,34.6134,21700.0
2010-06-03 12:30:00,49.52,49.55,49.49,49.55,32300.0,34.6134,34.6344,34.5925,34.6344,32300.0
2010-06-03 12:35:00,49.55,49.62,49.55,49.61,17800.0,34.6344,34.6833,34.6344,34.6764,17800.0
2010-06-03 12:40:00,49.61,49.61,49.54,49.56,32400.0,34.6764,34.6764,34.6274,34.6414,32400.0
2010-06-03 12:45:00,49.57,49.6,49.54,49.54,19100.0,34.6484,34.6694,34.6274,34.6274,19100.0
2010-06-03 12:50:00,49.55,49.57,49.49,49.52,22500.0,34.6344,34.6484,34.5925,34.6134,22500.0
2010-06-03 12:55:00,49.52,49.56,49.51,49.56,13400.0,34.6134,34.6414,34.6065,34.6414,13400.0
2010-06-03 13:00:00,49.57,49.6,49.52,49.55,30000.0,34.6484,34.6694,34.6134,34.6344,30000.0
2010-06-03 13:05:00,49.55,49.59,49.52,49.57,23500.0,34.6344,34.6624,34.6134,34.6484,23500.0
2010-06-03 13:10:00,49.56,49.56,49.5,49.5,23600.0,34.6414,34.6414,34.5995,34.5995,23600.0
2010-06-03 13:15:00,49.5,49.51,49.47,49.47,22000.0,34.5995,34.6065,34.5785,34.5785,22000.0
2010-06-03 13:20:00,49.47,49.49,49.46,49.46,13200.0,34.5785,34.5925,34.5715,34.5715,13200.0
2010-06-03 13:25:00,49.46,49.46,49.39,49.43,25700.0,34.5715,34.5715,34.5226,34.5505,25700.0
2010-06-03 13:30:00,49.44,49.5,49.44,49.48,20100.0,34.5575,34.5995,34.5575,34.5855,20100.0
2010-06-03 13:35:00,49.49,49.52,49.44,49.5,18500.0,34.5925,34.6134,34.5575,34.5995,18500.0
2010-06-03 13:40:00,49.51,49.59,49.51,49.59,39000.0,34.6065,34.6624,34.6065,34.6624,39000.0
2010-06-03 13:45:00,49.59,49.62,49.57,49.6,31700.0,34.6624,34.6833,34.6484,34.6694,31700.0
2010-06-03 13:50:00,49.6,49.61,49.54,49.55,30800.0,34.6694,34.6764,34.6274,34.6344,30800.0
2010-06-03 13:55:00,49.54,49.56,49.49,49.52,32700.0,34.6274,34.6414,34.5925,34.6134,32700.0
2010-06-03 14:00:00,49.52,49.56,49.52,49.52,19400.0,34.6134,34.6414,34.6134,34.6134,19400.0
2010-06-03 14:05:00,49.53,49.63,49.53,49.61,27900.0,34.6204,34.6903,34.6204,34.6764,27900.0
2010-06-03 14:10:00,49.61,49.72,49.58,49.68,44600.0,34.6764,34.7532,34.6554,34.7253,44600.0
2010-06-03 14:15:00,49.68,49.69,49.64,49.67,43000.0,34.7253,34.7323,34.6973,34.7183,43000.0
2010-06-03 14:20:00,49.67,49.7,49.64,49.66,33200.0,34.7183,34.7393,34.6973,34.7113,33200.0
2010-06-03 14:25:00,49.67,49.7,49.59,49.6,23200.0,34.7183,34.7393,34.6624,34.6694,23200.0
2010-06-03 14:30:00,49.59,49.67,49.57,49.67,47300.0,34.6624,34.7183,34.6484,34.7183,47300.0
2010-06-03 14:35:00,49.67,49.75,49.66,49.72,49000.0,34.7183,34.7742,34.7113,34.7532,49000.0
2010-06-03 14:40:00,49.71,49.77,49.7,49.76,34000.0,34.7463,34.7882,34.7393,34.7812,34000.0
2010-06-03 14:45:00,49.76,49.76,49.7,49.7,43600.0,34.7812,34.7812,34.7393,34.7393,43600.0
2010-06-03 14:50:00,49.71,49.78,49.71,49.73,35600.0,34.7463,34.7952,34.7463,34.7602,35600.0
2010-06-03 14:55:00,49.73,49.75,49.67,49.73,34100.0,34.7602,34.7742,34.7183,34.7602,34100.0
2010-06-03 15:00:00,49.73,49.82,49.73,49.8,49000.0,34.7602,34.8231,34.7602,34.8092,49000.0
2010-06-03 15:05:00,49.79,49.79,49.72,49.74,39700.0,34.8022,34.8022,34.7532,34.7672,39700.0
2010-06-03 15:10:00,49.74,49.74,49.66,49.7,52200.0,34.7672,34.7672,34.7113,34.7393,52200.0
2010-06-03 15:15:00,49.69,49.69,49.61,49.64,56000.0,34.7323,34.7323,34.6764,34.6973,56000.0
2010-06-03 15:20:00,49.64,49.74,49.64,49.71,68200.0,34.6973,34.7672,34.6973,34.7463,68200.0
2010-06-03 15:25:00,49.72,49.84,49.71,49.82,64200.0,34.7532,34.8371,34.7463,34.8231,64200.0
2010-06-03 15:30:00,49.83,49.85,49.71,49.73,122200.0,34.8301,34.8441,34.7463,34.7602,122200.0
2010-06-03 15:35:00,49.73,49.83,49.73,49.8,89000.0,34.7602,34.8301,34.7602,34.8092,89000.0
2010-06-03 15:40:00,49.8,49.82,49.77,49.8,84200.0,34.8092,34.8231,34.7882,34.8092,84200.0
2010-06-03 15:45:00,49.79,49.8,49.67,49.67,158100.0,34.8022,34.8092,34.7183,34.7183,158100.0
2010-06-03 15:50:00,49.67,49.73,49.63,49.7,134200.0,34.7183,34.7602,34.6903,34.7393,134200.0
2010-06-03 15:55:00,49.69,49.77,49.66,49.72,242800.0,34.7323,34.7882,34.7113,34.7532,242800.0
2010-06-04 09:30:00,49.1,49.54,49.1,49.35,170900.0,34.3199,34.6274,34.3199,34.4946,170900.0
2010-06-04 09:35:00,49.37,49.39,49.18,49.33,118900.0,34.5086,34.5226,34.3758,34.4806,118900.0
2010-06-04 09:40:00,49.34,49.39,49.24,49.24,56600.0,34.4876,34.5226,34.4177,34.4177,56600.0
2010-06-04 09:45:00,49.24,49.25,49.03,49.17,86100.0,34.4177,34.4247,34.2709,34.3688,86100.0
2010-06-04 09:50:00,49.18,49.32,49.17,49.29,61900.0,34.3758,34.4736,34.3688,34.4527,61900.0
2010-06-04 09:55:00,49.31,49.35,49.25,49.27,57900.0,34.4667,34.4946,34.4247,34.4387,57900.0
2010-06-04 10:00:00,49.25,49.33,49.16,49.19,93500.0,34.4247,34.4806,34.3618,34.3828,93500.0
2010-06-04 10:05:00,49.2,49.3,49.13,49.3,47400.0,34.3898,34.4597,34.3408,34.4597,47400.0
2010-06-04 10:10:00,49.29,49.49,49.28,49.45,38600.0,34.4527,34.5925,34.4457,34.5645,38600.0
2010-06-04 10:15:00,49.45,49.46,49.36,49.43,51400.0,34.5645,34.5715,34.5016,34.5505,51400.0
2010-06-04 10:20:00,49.44,49.44,49.29,49.38,56300.0,34.5575,34.5575,34.4527,34.5156,56300.0
2010-06-04 10:25:00,49.38,49.41,49.32,49.34,36300.0,34.5156,34.5366,34.4736,34.4876,36300.0
2010-06-04 10:30:00,49.35,49.35,49.26,49.3,45300.0,34.4946,34.4946,34.4317,34.4597,45300.0
2010-06-04 10:35:00,49.31,49.36,49.27,49.31,60500.0,34.4667,34.5016,34.4387,34.4667,60500.0
2010-06-04 10:40:00,49.32,49.36,49.26,49.3,49100.0,34.4736,34.5016,34.4317,34.4597,49100.0
2010-06-04 10:45:00,49.29,49.32,49.24,49.3,35000.0,34.4527,34.4736,34.4177,34.4597,35000.0
2010-06-04 10:50:00,49.31,49.36,49.28,49.32,35500.0,34.4667,34.5016,34.4457,34.4736,35500.0
2010-06-04 10:55:00,49.32,49.37,49.32,49.32,31300.0,34.4736,34.5086,34.4736,34.4736,31300.0
2010-06-04 11:00:00,49.32,49.42,49.31,49.42,47500.0,34.4736,34.5435,34.4667,34.5435,47500.0
2010-06-04 11:05:00,49.41,49.42,49.39,49.4,38100.0,34.5366,34.5435,34.5226,34.5296,38100.0
2010-06-04 11:10:00,49.4,49.41,49.33,49.37,39100.0,34.5296,34.5366,34.4806,34.5086,39100.0
2010-06-04 11:15:00,49.38,49.41,49.28,49.29,28300.0,34.5156,34.5366,34.4457,34.4527,28300.0
2010-06-04 11:20:00,49.29,49.34,49.28,49.29,50700.0,34.4527,34.4876,34.4457,34.4527,50700.0
2010-06-04 11:25:00,49.29,49.34,49.29,49.32,46700.0,34.4527,34.4876,34.4527,34.4736,46700.0
2010-06-04 11:30:00,49.32,49.34,49.29,49.3,51900.0,34.4736,34.4876,34.4527,34.4597,51900.0
2010-06-04 11:35:00,49.3,49.42,49.27,49.4,83500.0,34.4597,34.5435,34.4387,34.5296,83500.0
2010-06-04 11:40:00,49.41,49.44,49.38,49.42,44100.0,34.5366,34.5575,34.5156,34.5435,44100.0
2010-06-04 11:45:00,49.43,49.46,49.42,49.45,45600.0,34.5505,34.5715,34.5435,34.5645,45600.0
2010-06-04 11:50:00,49.45,49.46,49.37,49.39,40300.0,34.5645,34.5715,34.5086,34.5226,40300.0
2010-06-04 11:55:00,49.4,49.44,49.36,49.37,39500.0,34.5296,34.5575,34.5016,34.5086,39500.0
2010-06-04 12:00:00,49.37,49.37,49.29,49.35,57400.0,34.5086,34.5086,34.4527,34.4946,57400.0
2010-06-04 12:05:00,49.35,49.35,49.24,49.3,71700.0,34.4946,34.4946,34.4177,34.4597,71700.0
2010-06-04 12:10:00,49.3,49.4,49.29,49.4,47100.0,34.4597,34.5296,34.4527,34.5296,47100.0
2010-06-04 12:15:00,49.4,49.48,49.37,49.42,40200.0,34.5296,34.5855,34.5086,34.5435,40200.0
2010-06-04 12:20:00,49.42,49.45,49.41,49.41,23900.0,34.5435,34.5645,34.5366,34.5366,23900.0
2010-06-04 12:25:00,49.42,49.44,49.4,49.41,36800.0,34.5435,34.5575,34.5296,34.5366,36800.0
2010-06-04 12:30:00,49.41,49.41,49.34,49.35,35200.0,34.5366,34.5366,34.4876,34.4946,35200.0
2010-06-04 12:35:00,49.35,49.4,49.34,49.34,29700.0,34.4946,34.5296,34.4876,34.4876,29700.0
2010-06-04 12:40:00,49.34,49.35,49.25,49.27,75900.0,34.4876,34.4946,34.4247,34.4387,75900.0
2010-06-04 12:45:00,49.27,49.42,49.26,49.42,30700.0,34.4387,34.5435,34.4317,34.5435,30700.0
2010-06-04 12:50:00,49.42,49.53,49.41,49.52,38100.0,34.5435,34.6204,34.5366,34.6134,38100.0
2010-06-04 12:55:00,49.53,49.53,49.47,49.47,20100.0,34.6204,34.6204,34.5785,34.5785,20100.0
2010-06-04 13:00:00,49.48,49.49,49.43,49.48,47300.0,34.5855,34.5925,34.5505,34.5855,47300.0
2010-06-04 13:05:00,49.49,49.5,49.43,49.48,53900.0,34.5925,34.5995,34.5505,34.5855,53900.0
2010-06-04 13:10:00,49.48,49.49,49.4,49.4,25400.0,34.5855,34.5925,34.5296,34.5296,25400.0
2010-06-04 13:15:00,49.41,49.41,49.33,49.4,38800.0,34.5366,34.5366,34.4806,34.5296,38800.0
2010-06-04 13:20:00,49.4,49.4,49.35,49.36,40400.0,34.5296,34.5296,34.4946,34.5016,40400.0
2010-06-04 13:25:00,49.36,49.42,49.35,49.39,25800.0,34.5016,34.5435,34.4946,34.5226,25800.0
2010-06-04 13:30:00,49.39,49.4,49.35,49.35,29400.0,34.5226,34.5296,34.4946,34.4946,29400.0
2010-06-04 13:35:00,49.35,49.38,49.27,49.29,34600.0,34.4946,34.5156,34.4387,34.4527,34600.0
2010-06-04 13:40:00,49.29,49.35,49.26,49.35,50500.0,34.4527,34.4946,34.4317,34.4946,50500.0
2010-06-04 13:45:00,49.34,49.35,49.29,49.3,24600.0,34.4876,34.4946,34.4527,34.4597,24600.0
2010-06-04 13:50:00,49.3,49.3,49.19,49.2,33900.0,34.4597,34.4597,34.3828,34.3898,33900.0
2010-06-04 13:55:00,49.2,49.2,49.15,49.17,54200.0,34.3898,34.3898,34.3548,34.3688,54200.0
2010-06-04 14:00:00,49.17,49.24,49.17,49.19,67800.0,34.3688,34.4177,34.3688,34.3828,67800.0
2010-06-04 14:05:00,49.2,49.21,49.12,49.15,39400.0,34.3898,34.3968,34.3339,34.3548,39400.0
2010-06-04 14:10:00,49.15,49.22,49.13,49.22,40100.0,34.3548,34.4038,34.3408,34.4038,40100.0
2010-06-04 14:15:00,49.22,49.26,49.14,49.16,33900.0,34.4038,34.4317,34.3478,34.3618,33900.0
2010-06-04 14:20:00,49.15,49.26,49.12,49.19,43400.0,34.3548,34.4317,34.3339,34.3828,43400.0
2010-06-04 14:25:00,49.19,49.21,49.1,49.16,65500.0,34.3828,34.3968,34.3199,34.3618,65500.0
2010-06-04 14:30:00,49.16,49.19,49.13,49.14,31200.0,34.3618,34.3828,34.3408,34.3478,31200.0
2010-06-04 14:35:00,49.13,49.13,49.03,49.05,50200.0,34.3408,34.3408,34.2709,34.2849,50200.0
2010-06-04 14:40:00,49.04,49.1,49.03,49.06,37200.0,34.2779,34.3199,34.2709,34.2919,37200.0
2010-06-04 14:45:00,49.06,49.11,48.95,48.97,82500.0,34.2919,34.3269,34.215,34.229,82500.0
2010-06-04 14:50:00,48.97,49.05,48.85,48.9,91700.0,34.229,34.2849,34.1451,34.1801,91700.0
2010-06-04 14:55:00,48.91,48.91,48.8,48.82,65200.0,34.1871,34.1871,34.1102,34.1242,65200.0
2010-06-04 15:00:00,48.82,48.98,48.82,48.97,76700.0,34.1242,34.236,34.1242,34.229,76700.0
2010-06-04 15:05:00,48.97,48.98,48.88,48.96,105300.0,34.229,34.236,34.1661,34.222,105300.0
2010-06-04 15:10:00,48.97,49.01,48.94,48.98,68200.0,34.229,34.257,34.208,34.236,68200.0
2010-06-04 15:15:00,48.99,48.99,48.88,48.95,80500.0,34.243,34.243,34.1661,34.215,80500.0
2010-06-04 15:20:00,48.95,49.02,48.89,48.91,94700.0,34.215,34.264,34.1731,34.1871,94700.0
2010-06-04 15:25:00,48.91,48.92,48.79,48.84,92900.0,34.1871,34.1941,34.1032,34.1381,92900.0
2010-06-04 15:30:00,48.84,48.9,48.84,48.87,142700.0,34.1381,34.1801,34.1381,34.1591,142700.0
2010-06-04 15:35:00,48.88,48.97,48.87,48.9,92800.0,34.1661,34.229,34.1591,34.1801,92800.0
2010-06-04 15:40:00,48.9,48.91,48.68,48.71,314100.0,34.1801,34.1871,34.0263,34.0473,314100.0
2010-06-04 15:45:00,48.69,48.84,48.67,48.75,368800.0,34.0333,34.1381,34.0193,34.0752,368800.0
2010-06-04 15:50:00,48.75,48.76,48.49,48.51,294000.0,34.0752,34.0822,33.8935,33.9075,294000.0
2010-06-04 15:55:00,48.51,48.62,48.43,48.62,542100.0,33.9075,33.9844,33.8516,33.9844,542100.0
2010-06-07 09:30:00,48.62,48.81,48.55,48.55,188600.0,33.9844,34.1172,33.9354,33.9354,188600.0
2010-06-07 09:35:00,48.55,48.61,48.36,48.47,100200.0,33.9354,33.9774,33.8026,33.8795,100200.0
2010-06-07 09:40:00,48.48,48.53,48.39,48.39,66200.0,33.8865,33.9215,33.8236,33.8236,66200.0
2010-06-07 09:45:00,48.39,48.49,48.33,48.46,59100.0,33.8236,33.8935,33.7817,33.8725,59100.0
2010-06-07 09:50:00,48.46,48.63,48.4,48.63,98300.0,33.8725,33.9914,33.8306,33.9914,98300.0
2010-06-07 09:55:00,48.64,48.75,48.6,48.71,57400.0,33.9983,34.0752,33.9704,34.0473,57400.0
2010-06-07 10:00:00,48.71,48.71,48.59,48.69,48000.0,34.0473,34.0473,33.9634,34.0333,48000.0
2010-06-07 10:05:00,48.69,48.69,48.57,48.63,109000.0,34.0333,34.0333,33.9494,33.9914,109000.0
2010-06-07 10:10:00,48.62,48.65,48.58,48.59,70500.0,33.9844,34.0053,33.9564,33.9634,70500.0
2010-06-07 10:15:00,48.59,48.65,48.54,48.61,65800.0,33.9634,34.0053,33.9284,33.9774,65800.0
2010-06-07 10:20:00,48.62,48.74,48.6,48.74,54300.0,33.9844,34.0682,33.9704,34.0682,54300.0
2010-06-07 10:25:00,48.74,48.77,48.63,48.68,38100.0,34.0682,34.0892,33.9914,34.0263,38100.0
2010-06-07 10:30:00,48.67,48.67,48.54,48.6,52400.0,34.0193,34.0193,33.9284,33.9704,52400.0
2010-06-07 10:35:00,48.61,48.63,48.54,48.55,87400.0,33.9774,33.9914,33.9284,33.9354,87400.0
2010-06-07 10:40:00,48.55,48.56,48.39,48.4,82200.0,33.9354,33.9424,33.8236,33.8306,82200.0
2010-06-07 10:45:00,48.4,48.49,48.34,48.48,56400.0,33.8306,33.8935,33.7886,33.8865,56400.0
2010-06-07 10:50:00,48.48,48.52,48.39,48.46,47900.0,33.8865,33.9145,33.8236,33.8725,47900.0
2010-06-07 10:55:00,48.46,48.48,48.41,48.47,37200.0,33.8725,33.8865,33.8376,33.8795,37200.0
2010-06-07 11:00:00,48.48,48.57,48.47,48.51,33100.0,33.8865,33.9494,33.8795,33.9075,33100.0
2010-06-07 11:05:00,48.52,48.57,48.47,48.54,42000.0,33.9145,33.9494,33.8795,33.9284,42000.0
2010-06-07 11:10:00,48.54,48.57,48.47,48.48,31400.0,33.9284,33.9494,33.8795,33.8865,31400.0
2010-06-07 11:15:00,48.47,48.57,48.45,48.56,46200.0,33.8795,33.9494,33.8655,33.9424,46200.0
2010-06-07 11:20:00,48.56,48.58,48.48,48.5,48700.0,33.9424,33.9564,33.8865,33.9005,48700.0
2010-06-07 11:25:00,48.5,48.56,48.47,48.53,59600.0,33.9005,33.9424,33.8795,33.9215,59600.0
2010-06-07 11:30:00,48.53,48.55,48.49,48.5,39200.0,33.9215,33.9354,33.8935,33.9005,39200.0
2010-06-07 11:35:00,48.49,48.56,48.47,48.49,43000.0,33.8935,33.9424,33.8795,33.8935,43000.0
2010-06-07 11:40:00,48.48,48.56,48.47,48.54,39300.0,33.8865,33.9424,33.8795,33.9284,39300.0
2010-06-07 11:45:00,48.56,48.57,48.46,48.48,44800.0,33.9424,33.9494,33.8725,33.8865,44800.0
2010-06-07 11:50:00,48.49,48.57,48.48,48.52,35000.0,33.8935,33.9494,33.8865,33.9145,35000.0
2010-06-07 11:55:00,48.53,48.57,48.49,48.57,32000.0,33.9215,33.9494,33.8935,33.9494,32000.0
2010-06-07 12:00:00,48.57,48.64,48.51,48.62,52100.0,33.9494,33.9983,33.9075,33.9844,52100.0
2010-06-07 12:05:00,48.63,48.65,48.58,48.59,61900.0,33.9914,34.0053,33.9564,33.9634,61900.0
2010-06-07 12:10:00,48.59,48.64,48.59,48.6,22700.0,33.9634,33.9983,33.9634,33.9704,22700.0
2010-06-07 12:15:00,48.61,48.63,48.58,48.63,24000.0,33.9774,33.9914,33.9564,33.9914,24000.0
2010-06-07 12:20:00,48.63,48.71,48.6,48.65,50900.0,33.9914,34.0473,33.9704,34.0053,50900.0
2010-06-07 12:25:00,48.65,48.67,48.56,48.56,20500.0,34.0053,34.0193,33.9424,33.9424,20500.0
2010-06-07 12:30:00,48.57,48.59,48.56,48.58,26600.0,33.9494,33.9634,33.9424,33.9564,26600.0
2010-06-07 12:35:00,48.58,48.58,48.5,48.54,36800.0,33.9564,33.9564,33.9005,33.9284,36800.0
2010-06-07 12:40:00,48.55,48.6,48.53,48.54,31900.0,33.9354,33.9704,33.9215,33.9284,31900.0
2010-06-07 12:45:00,48.54,48.56,48.51,48.53,46300.0,33.9284,33.9424,33.9075,33.9215,46300.0
2010-06-07 12:50:00,48.53,48.61,48.53,48.59,42100.0,33.9215,33.9774,33.9215,33.9634,42100.0
2010-06-07 12:55:00,48.59,48.6,48.54,48.54,28300.0,33.9634,33.9704,33.9284,33.9284,28300.0
2010-06-07 13:00:00,48.55,48.57,48.51,48.54,36200.0,33.9354,33.9494,33.9075,33.9284,36200.0
2010-06-07 13:05:00,48.55,48.58,48.53,48.56,54500.0,33.9354,33.9564,33.9215,33.9424,54500.0
2010-06-07 13:10:00,48.56,48.57,48.52,48.55,57000.0,33.9424,33.9494,33.9145,33.9354,57000.0
2010-06-07 13:15:00,48.55,48.65,48.54,48.63,45800.0,33.9354,34.0053,33.9284,33.9914,45800.0
2010-06-07 13:20:00,48.64,48.68,48.63,48.65,29800.0,33.9983,34.0263,33.9914,34.0053,29800.0
2010-06-07 13:25:00,48.66,48.75,48.63,48.75,41900.0,34.0123,34.0752,33.9914,34.0752,41900.0
2010-06-07 13:30:00,48.75,48.79,48.71,48.76,36100.0,34.0752,34.1032,34.0473,34.0822,36100.0
2010-06-07 13:35:00,48.75,48.78,48.68,48.68,40600.0,34.0752,34.0962,34.0263,34.0263,40600.0
2010-06-07 13:40:00,48.68,48.71,48.65,48.65,40200.0,34.0263,34.0473,34.0053,34.0053,40200.0
2010-06-07 13:45:00,48.66,48.71,48.65,48.69,52300.0,34.0123,34.0473,34.0053,34.0333,52300.0
2010-06-07 13:50:00,48.68,48.71,48.65,48.68,39000.0,34.0263,34.0473,34.0053,34.0263,39000.0
2010-06-07 13:55:00,48.68,48.69,48.6,48.66,136400.0,34.0263,34.0333,33.9704,34.0123,136400.0
2010-06-07 14:00:00,48.66,48.73,48.61,48.7,46800.0,34.0123,34.0613,33.9774,34.0403,46800.0
2010-06-07 14:05:00,48.7,48.72,48.67,48.71,37100.0,34.0403,34.0543,34.0193,34.0473,37100.0
2010-06-07 14:10:00,48.72,48.75,48.67,48.71,45800.0,34.0543,34.0752,34.0193,34.0473,45800.0
2010-06-07 14:15:00,48.71,48.73,48.65,48.68,108200.0,34.0473,34.0613,34.0053,34.0263,108200.0
2010-06-07 14:20:00,48.68,48.73,48.63,48.66,59100.0,34.0263,34.0613,33.9914,34.0123,59100.0
2010-06-07 14:25:00,48.66,48.78,48.66,48.78,64000.0,34.0123,34.0962,34.0123,34.0962,64000.0
2010-06-07 14:30:00,48.79,48.82,48.74,48.75,120700.0,34.1032,34.1242,34.0682,34.0752,120700.0
2010-06-07 14:35:00,48.75,48.76,48.66,48.68,122100.0,34.0752,34.0822,34.0123,34.0263,122100.0
2010-06-07 14:40:00,48.67,48.68,48.6,48.63,50000.0,34.0193,34.0263,33.9704,33.9914,50000.0
2010-06-07 14:45:00,48.63,48.63,48.51,48.58,69600.0,33.9914,33.9914,33.9075,33.9564,69600.0
2010-06-07 14:50:00,48.58,48.63,48.55,48.6,57400.0,33.9564,33.9914,33.9354,33.9704,57400.0
2010-06-07 14:55:00,48.61,48.65,48.56,48.64,50700.0,33.9774,34.0053,33.9424,33.9983,50700.0
2010-06-07 15:00:00,48.65,48.71,48.65,48.67,81100.0,34.0053,34.0473,34.0053,34.0193,81100.0
2010-06-07 15:05:00,48.68,48.74,48.67,48.69,71500.0,34.0263,34.0682,34.0193,34.0333,71500.0
2010-06-07 15:10:00,48.69,48.71,48.61,48.64,51700.0,34.0333,34.0473,33.9774,33.9983,51700.0
2010-06-07 15:15:00,48.65,48.66,48.55,48.58,72500.0,34.0053,34.0123,33.9354,33.9564,72500.0
2010-06-07 15:20:00,48.58,48.6,48.53,48.56,103200.0,33.9564,33.9704,33.9215,33.9424,103200.0
2010-06-07 15:25:00,48.57,48.58,48.45,48.46,98300.0,33.9494,33.9564,33.8655,33.8725,98300.0
2010-06-07 15:30:00,48.45,48.49,48.44,48.48,113200.0,33.8655,33.8935,33.8585,33.8865,113200.0
2010-06-07 15:35:00,48.48,48.56,48.47,48.49,129700.0,33.8865,33.9424,33.8795,33.8935,129700.0
2010-06-07 15:40:00,48.49,48.5,48.33,48.43,205100.0,33.8935,33.9005,33.7817,33.8516,205100.0
2010-06-07 15:45:00,48.44,48.49,48.4,48.44,190100.0,33.8585,33.8935,33.8306,33.8585,190100.0
2010-06-07 15:50:00,48.44,48.5,48.35,48.38,179800.0,33.8585,33.9005,33.7956,33.8166,179800.0
2010-06-07 15:55:00,48.38,48.39,48.26,48.29,273800.0,33.8166,33.8236,33.7327,33.7537,273800.0
2010-06-08 09:30:00,47.77,48.09,47.77,48.05,76200.0,33.6351,33.8604,33.6351,33.8322,76200.0
2010-06-08 09:35:00,48.05,48.08,47.93,47.98,52000.0,33.8322,33.8534,33.7478,33.783,52000.0
2010-06-08 09:40:00,48.01,48.03,47.9,47.9,44600.0,33.8041,33.8182,33.7266,33.7266,44600.0
2010-06-08 09:45:00,47.91,48.04,47.9,48.01,59400.0,33.7337,33.8252,33.7266,33.8041,59400.0
2010-06-08 09:50:00,48.01,48.05,47.88,48.03,61400.0,33.8041,33.8322,33.7125,33.8182,61400.0
2010-06-08 09:55:00,48.04,48.16,47.98,48.14,83500.0,33.8252,33.9097,33.783,33.8956,83500.0
2010-06-08 10:00:00,48.15,48.31,48.14,48.24,62700.0,33.9027,34.0153,33.8956,33.966,62700.0
2010-06-08 10:05:00,48.23,48.31,48.11,48.19,67400.0,33.959,34.0153,33.8745,33.9308,67400.0
2010-06-08 10:10:00,48.19,48.22,48.1,48.15,53300.0,33.9308,33.9519,33.8675,33.9027,53300.0
2010-06-08 10:15:00,48.13,48.17,48.09,48.14,48800.0,33.8886,33.9167,33.8604,33.8956,48800.0
2010-06-08 10:20:00,48.14,48.24,48.12,48.2,56900.0,33.8956,33.966,33.8815,33.9379,56900.0
2010-06-08 10:25:00,48.19,48.29,48.14,48.24,83600.0,33.9308,34.0012,33.8956,33.966,83600.0
2010-06-08 10:30:00,48.23,48.29,48.14,48.21,78400.0,33.959,34.0012,33.8956,33.9449,78400.0
2010-06-08 10:35:00,48.22,48.24,48.09,48.09,59300.0,33.9519,33.966,33.8604,33.8604,59300.0
2010-06-08 10:40:00,48.11,48.12,47.99,48.04,57300.0,33.8745,33.8815,33.79,33.8252,57300.0
2010-06-08 10:45:00,48.04,48.05,47.89,48.01,54700.0,33.8252,33.8322,33.7196,33.8041,54700.0
2010-06-08 10:50:00,48.01,48.01,47.88,47.98,78800.0,33.8041,33.8041,33.7125,33.783,78800.0
2010-06-08 10:55:00,47.98,48.09,47.96,48.06,51500.0,33.783,33.8604,33.7689,33.8393,51500.0
2010-06-08 11:00:00,48.06,48.13,48.04,48.06,49700.0,33.8393,33.8886,33.8252,33.8393,49700.0
2010-06-08 11:05:00,48.07,48.1,47.88,47.98,109900.0,33.8463,33.8675,33.7125,33.783,109900.0
2010-06-08 11:10:00,47.98,48.01,47.85,47.95,106000.0,33.783,33.8041,33.6914,33.7618,106000.0
2010-06-08 11:15:00,47.95,48.03,47.91,48.03,73300.0,33.7618,33.8182,33.7337,33.8182,73300.0
2010-06-08 11:20:00,48.03,48.19,48.03,48.12,94400.0,33.8182,33.9308,33.8182,33.8815,94400.0
2010-06-08 11:25:00,48.13,48.22,48.0,48.02,58800.0,33.8886,33.9519,33.797,33.8111,58800.0
2010-06-08 11:30:00,48.03,48.15,48.01,48.12,47900.0,33.8182,33.9027,33.8041,33.8815,47900.0
2010-06-08 11:35:00,48.12,48.17,48.08,48.13,61600.0,33.8815,33.9167,33.8534,33.8886,61600.0
2010-06-08 11:40:00,48.13,48.16,48.09,48.15,25700.0,33.8886,33.9097,33.8604,33.9027,25700.0
2010-06-08 11:45:00,48.14,48.26,48.13,48.26,35300.0,33.8956,33.9801,33.8886,33.9801,35300.0
2010-06-08 11:50:00,48.27,48.33,48.24,48.27,52400.0,33.9871,34.0294,33.966,33.9871,52400.0
2010-06-08 11:55:00,48.27,48.32,48.25,48.26,47700.0,33.9871,34.0224,33.9731,33.9801,47700.0
2010-06-08 12:00:00,48.26,48.31,48.21,48.23,35500.0,33.9801,34.0153,33.9449,33.959,35500.0
2010-06-08 12:05:00,48.23,48.25,48.21,48.21,25100.0,33.959,33.9731,33.9449,33.9449,25100.0
2010-06-08 12:10:00,48.21,48.24,48.2,48.24,19200.0,33.9449,33.966,33.9379,33.966,19200.0
2010-06-08 12:15:00,48.22,48.24,48.18,48.23,23400.0,33.9519,33.966,33.9238,33.959,23400.0
2010-06-08 12:20:00,48.23,48.23,48.14,48.14,22500.0,33.959,33.959,33.8956,33.8956,22500.0
2010-06-08 12:25:00,48.15,48.2,48.15,48.17,13600.0,33.9027,33.9379,33.9027,33.9167,13600.0
2010-06-08 12:30:00,48.18,48.25,48.17,48.23,20000.0,33.9238,33.9731,33.9167,33.959,20000.0
2010-06-08 12:35:00,48.23,48.27,48.21,48.27,22700.0,33.959,33.9871,33.9449,33.9871,22700.0
2010-06-08 12:40:00,48.27,48.35,48.27,48.33,23300.0,33.9871,34.0435,33.9871,34.0294,23300.0
2010-06-08 12:45:00,48.32,48.35,48.26,48.32,20700.0,34.0224,34.0435,33.9801,34.0224,20700.0
2010-06-08 12:50:00,48.33,48.4,48.32,48.38,18300.0,34.0294,34.0787,34.0224,34.0646,18300.0
2010-06-08 12:55:00,48.37,48.4,48.34,48.35,23900.0,34.0576,34.0787,34.0364,34.0435,23900.0
2010-06-08 13:00:00,48.34,48.4,48.34,48.35,22300.0,34.0364,34.0787,34.0364,34.0435,22300.0
2010-06-08 13:05:00,48.34,48.35,48.29,48.31,22100.0,34.0364,34.0435,34.0012,34.0153,22100.0
2010-06-08 13:10:00,48.31,48.31,48.21,48.26,40500.0,34.0153,34.0153,33.9449,33.9801,40500.0
2010-06-08 13:15:00,48.26,48.33,48.26,48.32,49500.0,33.9801,34.0294,33.9801,34.0224,49500.0
2010-06-08 13:20:00,48.33,48.35,48.25,48.25,31000.0,34.0294,34.0435,33.9731,33.9731,31000.0
2010-06-08 13:25:00,48.24,48.31,48.24,48.27,28700.0,33.966,34.0153,33.966,33.9871,28700.0
2010-06-08 13:30:00,48.27,48.28,48.13,48.13,54700.0,33.9871,33.9942,33.8886,33.8886,54700.0
2010-06-08 13:35:00,48.13,48.17,48.12,48.16,40300.0,33.8886,33.9167,33.8815,33.9097,40300.0
2010-06-08 13:40:00,48.16,48.21,48.12,48.18,52100.0,33.9097,33.9449,33.8815,33.9238,52100.0
2010-06-08 13:45:00,48.19,48.2,48.05,48.05,48200.0,33.9308,33.9379,33.8322,33.8322,48200.0
2010-06-08 13:50:00,48.04,48.11,48.02,48.06,50100.0,33.8252,33.8745,33.8111,33.8393,50100.0
2010-06-08 13:55:00,48.06,48.11,48.03,48.1,71700.0,33.8393,33.8745,33.8182,33.8675,71700.0
2010-06-08 14:00:00,48.09,48.16,48.06,48.15,54100.0,33.8604,33.9097,33.8393,33.9027,54100.0
2010-06-08 14:05:00,48.15,48.15,48.1,48.13,27300.0,33.9027,33.9027,33.8675,33.8886,27300.0
2010-06-08 14:10:00,48.14,48.14,48.06,48.09,40600.0,33.8956,33.8956,33.8393,33.8604,40600.0
2010-06-08 14:15:00,48.09,48.25,48.07,48.25,99400.0,33.8604,33.9731,33.8463,33.9731,99400.0
2010-06-08 14:20:00,48.26,48.39,48.25,48.39,50900.0,33.9801,34.0716,33.9731,34.0716,50900.0
2010-06-08 14:25:00,48.39,48.44,48.35,48.36,42700.0,34.0716,34.1068,34.0435,34.0505,42700.0
2010-06-08 14:30:00,48.37,48.53,48.35,48.46,38400.0,34.0576,34.1702,34.0435,34.1209,38400.0
2010-06-08 14:35:00,48.45,48.52,48.44,48.45,47700.0,34.1139,34.1632,34.1068,34.1139,47700.0
2010-06-08 14:40:00,48.45,48.56,48.44,48.54,64700.0,34.1139,34.1913,34.1068,34.1773,64700.0
2010-06-08 14:45:00,48.54,48.55,48.47,48.51,42000.0,34.1773,34.1843,34.128,34.1561,42000.0
2010-06-08 14:50:00,48.52,48.52,48.39,48.39,68700.0,34.1632,34.1632,34.0716,34.0716,68700.0
2010-06-08 14:55:00,48.39,48.45,48.35,48.36,56800.0,34.0716,34.1139,34.0435,34.0505,56800.0
2010-06-08 15:00:00,48.36,48.46,48.31,48.41,65900.0,34.0505,34.1209,34.0153,34.0857,65900.0
2010-06-08 15:05:00,48.41,48.47,48.39,48.44,63900.0,34.0857,34.128,34.0716,34.1068,63900.0
2010-06-08 15:10:00,48.45,48.48,48.41,48.44,111500.0,34.1139,34.135,34.0857,34.1068,111500.0
2010-06-08 15:15:00,48.44,48.51,48.37,48.43,141900.0,34.1068,34.1561,34.0576,34.0998,141900.0
2010-06-08 15:20:00,48.43,48.58,48.42,48.55,101400.0,34.0998,34.2054,34.0928,34.1843,101400.0
2010-06-08 15:25:00,48.54,48.77,48.53,48.77,191600.0,34.1773,34.3392,34.1702,34.3392,191600.0
2010-06-08 15:30:00,48.76,48.87,48.76,48.81,203800.0,34.3322,34.4096,34.3322,34.3674,203800.0
2010-06-08 15:35:00,48.81,48.97,48.79,48.93,149600.0,34.3674,34.48,34.3533,34.4519,149600.0
2010-06-08 15:40:00,48.94,49.04,48.88,49.04,149300.0,34.4589,34.5293,34.4167,34.5293,149300.0
2010-06-08 15:45:00,49.03,49.04,48.91,48.95,238000.0,34.5223,34.5293,34.4378,34.4659,238000.0
2010-06-08 15:50:00,48.94,49.05,48.91,49.03,308600.0,34.4589,34.5364,34.4378,34.5223,308600.0
2010-06-08 15:55:00,49.04,49.12,48.98,49.03,406700.0,34.5293,34.5856,34.4871,34.5223,406700.0
2010-06-09 09:30:00,49.39,49.39,49.06,49.15,135300.0,34.7757,34.7757,34.5434,34.6068,135300.0
2010-06-09 09:35:00,49.12,49.27,48.89,49.01,135600.0,34.5856,34.6913,34.4237,34.5082,135600.0
2010-06-09 09:40:00,49.01,49.15,48.96,49.05,76100.0,34.5082,34.6068,34.473,34.5364,76100.0
2010-06-09 09:45:00,49.03,49.08,48.93,49.05,78500.0,34.5223,34.5575,34.4519,34.5364,78500.0
2010-06-09 09:50:00,49.07,49.17,49.05,49.08,44600.0,34.5504,34.6208,34.5364,34.5575,44600.0
2010-06-09 09:55:00,49.09,49.18,49.07,49.13,47800.0,34.5645,34.6279,34.5504,34.5927,47800.0
2010-06-09 10:00:00,49.13,49.22,49.07,49.2,46800.0,34.5927,34.656,34.5504,34.642,46800.0
2010-06-09 10:05:00,49.2,49.23,49.04,49.06,50600.0,34.642,34.6631,34.5293,34.5434,50600.0
2010-06-09 10:10:00,49.05,49.13,49.04,49.1,52700.0,34.5364,34.5927,34.5293,34.5716,52700.0
2010-06-09 10:15:00,49.1,49.19,49.08,49.17,73400.0,34.5716,34.6349,34.5575,34.6208,73400.0
2010-06-09 10:20:00,49.17,49.24,49.17,49.2,34300.0,34.6208,34.6701,34.6208,34.642,34300.0
2010-06-09 10:25:00,49.2,49.29,49.17,49.24,56200.0,34.642,34.7053,34.6208,34.6701,56200.0
2010-06-09 10:30:00,49.23,49.32,49.17,49.25,97800.0,34.6631,34.7265,34.6208,34.6772,97800.0
2010-06-09 10:35:00,49.25,49.28,49.14,49.14,63500.0,34.6772,34.6983,34.5997,34.5997,63500.0
2010-06-09 10:40:00,49.14,49.15,49.1,49.15,33400.0,34.5997,34.6068,34.5716,34.6068,33400.0
2010-06-09 10:45:00,49.16,49.24,49.15,49.16,49300.0,34.6138,34.6701,34.6068,34.6138,49300.0
2010-06-09 10:50:00,49.17,49.23,49.16,49.22,46000.0,34.6208,34.6631,34.6138,34.656,46000.0
2010-06-09 10:55:00,49.22,49.22,49.14,49.22,50300.0,34.656,34.656,34.5997,34.656,50300.0
2010-06-09 11:00:00,49.22,49.31,49.19,49.31,90100.0,34.656,34.7194,34.6349,34.7194,90100.0
2010-06-09 11:05:00,49.31,49.38,49.31,49.34,87200.0,34.7194,34.7687,34.7194,34.7405,87200.0
2010-06-09 11:10:00,49.34,49.37,49.24,49.29,61400.0,34.7405,34.7617,34.6701,34.7053,61400.0
2010-06-09 11:15:00,49.29,49.33,49.26,49.3,36900.0,34.7053,34.7335,34.6842,34.7124,36900.0
2010-06-09 11:20:00,49.3,49.39,49.3,49.36,42400.0,34.7124,34.7757,34.7124,34.7546,42400.0
2010-06-09 11:25:00,49.36,49.53,49.35,49.5,79300.0,34.7546,34.8743,34.7476,34.8532,79300.0
2010-06-09 11:30:00,49.5,49.51,49.44,49.49,37500.0,34.8532,34.8602,34.811,34.8462,37500.0
2010-06-09 11:35:00,49.5,49.54,49.47,49.47,35900.0,34.8532,34.8814,34.8321,34.8321,35900.0
2010-06-09 11:40:00,49.47,49.52,49.39,49.4,40700.0,34.8321,34.8673,34.7757,34.7828,40700.0
2010-06-09 11:45:00,49.4,49.41,49.34,49.4,34500.0,34.7828,34.7898,34.7405,34.7828,34500.0
2010-06-09 11:50:00,49.41,49.47,49.4,49.46,23300.0,34.7898,34.8321,34.7828,34.825,23300.0
2010-06-09 11:55:00,49.46,49.5,49.39,49.41,31500.0,34.825,34.8532,34.7757,34.7898,31500.0
2010-06-09 12:00:00,49.41,49.43,49.4,49.42,19100.0,34.7898,34.8039,34.7828,34.7969,19100.0
2010-06-09 12:05:00,49.41,49.44,49.39,49.44,26800.0,34.7898,34.811,34.7757,34.811,26800.0
2010-06-09 12:10:00,49.45,49.45,49.27,49.28,193200.0,34.818,34.818,34.6913,34.6983,193200.0
2010-06-09 12:15:00,49.28,49.31,49.28,49.3,45500.0,34.6983,34.7194,34.6983,34.7124,45500.0
2010-06-09 12:20:00,49.31,49.4,49.31,49.38,21900.0,34.7194,34.7828,34.7194,34.7687,21900.0
2010-06-09 12:25:00,49.38,49.44,49.37,49.37,22500.0,34.7687,34.811,34.7617,34.7617,22500.0
2010-06-09 12:30:00,49.37,49.37,49.28,49.28,33000.0,34.7617,34.7617,34.6983,34.6983,33000.0
2010-06-09 12:35:00,49.28,49.33,49.25,49.33,29800.0,34.6983,34.7335,34.6772,34.7335,29800.0
2010-06-09 12:40:00,49.34,49.34,49.26,49.29,25000.0,34.7405,34.7405,34.6842,34.7053,25000.0
2010-06-09 12:45:00,49.29,49.36,49.28,49.35,22700.0,34.7053,34.7546,34.6983,34.7476,22700.0
2010-06-09 12:50:00,49.35,49.36,49.33,49.36,20900.0,34.7476,34.7546,34.7335,34.7546,20900.0
2010-06-09 12:55:00,49.36,49.37,49.27,49.29,23100.0,34.7546,34.7617,34.6913,34.7053,23100.0
2010-06-09 13:00:00,49.29,49.31,49.24,49.24,18700.0,34.7053,34.7194,34.6701,34.6701,18700.0
2010-06-09 13:05:00,49.25,49.32,49.25,49.26,41100.0,34.6772,34.7265,34.6772,34.6842,41100.0
2010-06-09 13:10:00,49.26,49.29,49.26,49.26,14900.0,34.6842,34.7053,34.6842,34.6842,14900.0
2010-06-09 13:15:00,49.27,49.36,49.24,49.34,28400.0,34.6913,34.7546,34.6701,34.7405,28400.0
2010-06-09 13:20:00,49.34,49.37,49.3,49.35,36700.0,34.7405,34.7617,34.7124,34.7476,36700.0
2010-06-09 13:25:00,49.35,49.36,49.3,49.31,40900.0,34.7476,34.7546,34.7124,34.7194,40900.0
2010-06-09 13:30:00,49.32,49.34,49.25,49.25,33300.0,34.7265,34.7405,34.6772,34.6772,33300.0
2010-06-09 13:35:00,49.25,49.32,49.25,49.26,27700.0,34.6772,34.7265,34.6772,34.6842,27700.0
2010-06-09 13:40:00,49.26,49.29,49.23,49.28,35800.0,34.6842,34.7053,34.6631,34.6983,35800.0
2010-06-09 13:45:00,49.28,49.34,49.25,49.27,43100.0,34.6983,34.7405,34.6772,34.6913,43100.0
2010-06-09 13:50:00,49.28,49.32,49.26,49.27,51100.0,34.6983,34.7265,34.6842,34.6913,51100.0
2010-06-09 13:55:00,49.27,49.3,49.24,49.27,64400.0,34.6913,34.7124,34.6701,34.6913,64400.0
2010-06-09 14:00:00,49.27,49.29,49.15,49.16,76100.0,34.6913,34.7053,34.6068,34.6138,76100.0
2010-06-09 14:05:00,49.16,49.18,49.1,49.12,38500.0,34.6138,34.6279,34.5716,34.5856,38500.0
2010-06-09 14:10:00,49.12,49.25,49.11,49.25,41600.0,34.5856,34.6772,34.5786,34.6772,41600.0
2010-06-09 14:15:00,49.26,49.28,49.21,49.24,59900.0,34.6842,34.6983,34.649,34.6701,59900.0
2010-06-09 14:20:00,49.24,49.25,49.18,49.24,48000.0,34.6701,34.6772,34.6279,34.6701,48000.0
2010-06-09 14:25:00,49.24,49.3,49.21,49.27,136600.0,34.6701,34.7124,34.649,34.6913,136600.0
2010-06-09 14:30:00,49.27,49.31,49.22,49.22,39600.0,34.6913,34.7194,34.656,34.656,39600.0
2010-06-09 14:35:00,49.23,49.27,49.2,49.26,46100.0,34.6631,34.6913,34.642,34.6842,46100.0
2010-06-09 14:40:00,49.26,49.29,49.19,49.2,45600.0,34.6842,34.7053,34.6349,34.642,45600.0
2010-06-09 14:45:00,49.2,49.26,49.08,49.11,53700.0,34.642,34.6842,34.5575,34.5786,53700.0
2010-06-09 14:50:00,49.11,49.11,49.03,49.03,58600.0,34.5786,34.5786,34.5223,34.5223,58600.0
2010-06-09 14:55:00,49.04,49.05,48.92,48.92,71400.0,34.5293,34.5364,34.4448,34.4448,71400.0
2010-06-09 15:00:00,48.92,49.0,48.89,48.97,80800.0,34.4448,34.5011,34.4237,34.48,80800.0
2010-06-09 15:05:00,48.98,49.08,48.97,49.05,77900.0,34.4871,34.5575,34.48,34.5364,77900.0
2010-06-09 15:10:00,49.05,49.05,48.88,48.93,87300.0,34.5364,34.5364,34.4167,34.4519,87300.0
2010-06-09 15:15:00,48.94,48.97,48.81,48.84,112000.0,34.4589,34.48,34.3674,34.3885,112000.0
2010-06-09 15:20:00,48.83,48.89,48.75,48.89,104300.0,34.3814,34.4237,34.3251,34.4237,104300.0
2010-06-09 15:25:00,48.89,48.99,48.88,48.97,78800.0,34.4237,34.4941,34.4167,34.48,78800.0
2010-06-09 15:30:00,48.97,48.99,48.85,48.85,131400.0,34.48,34.4941,34.3955,34.3955,131400.0
2010-06-09 15:35:00,48.85,48.9,48.73,48.75,184000.0,34.3955,34.4307,34.311,34.3251,184000.0
2010-06-09 15:40:00,48.77,48.86,48.72,48.86,334200.0,34.3392,34.4026,34.304,34.4026,334200.0
2010-06-09 15:45:00,48.87,48.94,48.82,48.91,468500.0,34.4096,34.4589,34.3744,34.4378,468500.0
2010-06-09 15:50:00,48.91,48.92,48.76,48.82,280200.0,34.4378,34.4448,34.3322,34.3744,280200.0
2010-06-09 15:55:00,48.82,48.87,48.72,48.8,462100.0,34.3744,34.4096,34.304,34.3603,462100.0
2010-06-10 09:30:00,49.26,49.43,49.19,49.42,106200.0,34.6842,34.8039,34.6349,34.7969,106200.0
2010-06-10 09:35:00,49.43,49.48,49.27,49.37,65700.0,34.8039,34.8391,34.6913,34.7617,65700.0
2010-06-10 09:40:00,49.37,49.47,49.31,49.46,72900.0,34.7617,34.8321,34.7194,34.825,72900.0
2010-06-10 09:45:00,49.44,49.58,49.44,49.58,83800.0,34.811,34.9095,34.811,34.9095,83800.0
2010-06-10 09:50:00,49.59,49.75,49.58,49.72,85000.0,34.9166,35.0292,34.9095,35.0081,85000.0
2010-06-10 09:55:00,49.73,49.73,49.64,49.72,41900.0,35.0151,35.0151,34.9518,35.0081,41900.0
2010-06-10 10:00:00,49.73,49.83,49.72,49.78,61700.0,35.0151,35.0856,35.0081,35.0503,61700.0
2010-06-10 10:05:00,49.79,49.86,49.73,49.74,49300.0,35.0574,35.1067,35.0151,35.0222,49300.0
2010-06-10 10:10:00,49.74,49.77,49.66,49.77,188600.0,35.0222,35.0433,34.9659,35.0433,188600.0
2010-06-10 10:15:00,49.76,49.79,49.68,49.69,62400.0,35.0363,35.0574,34.9799,34.987,62400.0
2010-06-10 10:20:00,49.69,49.73,49.6,49.63,55700.0,34.987,35.0151,34.9236,34.9447,55700.0
2010-06-10 10:25:00,49.64,49.67,49.6,49.66,56100.0,34.9518,34.9729,34.9236,34.9659,56100.0
2010-06-10 10:30:00,49.67,49.68,49.63,49.65,52200.0,34.9729,34.9799,34.9447,34.9588,52200.0
2010-06-10 10:35:00,49.64,49.64,49.47,49.48,57400.0,34.9518,34.9518,34.8321,34.8391,57400.0
2010-06-10 10:40:00,49.48,49.52,49.44,49.5,45300.0,34.8391,34.8673,34.811,34.8532,45300.0
2010-06-10 10:45:00,49.5,49.54,49.48,49.53,33000.0,34.8532,34.8814,34.8391,34.8743,33000.0
2010-06-10 10:50:00,49.53,49.63,49.52,49.6,50700.0,34.8743,34.9447,34.8673,34.9236,50700.0
2010-06-10 10:55:00,49.6,49.65,49.54,49.63,36300.0,34.9236,34.9588,34.8814,34.9447,36300.0
2010-06-10 11:00:00,49.63,49.74,49.62,49.7,52600.0,34.9447,35.0222,34.9377,34.994,52600.0
2010-06-10 11:05:00,49.7,49.74,49.68,49.69,33300.0,34.994,35.0222,34.9799,34.987,33300.0
2010-06-10 11:10:00,49.7,49.8,49.69,49.73,51400.0,34.994,35.0644,34.987,35.0151,51400.0
2010-06-10 11:15:00,49.74,49.76,49.71,49.72,28100.0,35.0222,35.0363,35.0011,35.0081,28100.0
2010-06-10 11:20:00,49.72,49.73,49.69,49.7,61500.0,35.0081,35.0151,34.987,34.994,61500.0
2010-06-10 11:25:00,49.69,49.71,49.62,49.65,34700.0,34.987,35.0011,34.9377,34.9588,34700.0
2010-06-10 11:30:00,49.64,49.75,49.64,49.71,45400.0,34.9518,35.0292,34.9518,35.0011,45400.0
2010-06-10 11:35:00,49.71,49.75,49.71,49.74,45500.0,35.0011,35.0292,35.0011,35.0222,45500.0
2010-06-10 11:40:00,49.74,49.74,49.65,49.66,43900.0,35.0222,35.0222,34.9588,34.9659,43900.0
2010-06-10 11:45:00,49.66,49.69,49.61,49.61,64700.0,34.9659,34.987,34.9307,34.9307,64700.0
2010-06-10 11:50:00,49.62,49.69,49.62,49.66,49500.0,34.9377,34.987,34.9377,34.9659,49500.0
2010-06-10 11:55:00,49.67,49.69,49.62,49.64,24900.0,34.9729,34.987,34.9377,34.9518,24900.0
2010-06-10 12:00:00,49.65,49.68,49.56,49.57,31500.0,34.9588,34.9799,34.8954,34.9025,31500.0
2010-06-10 12:05:00,49.58,49.59,49.5,49.54,45500.0,34.9095,34.9166,34.8532,34.8814,45500.0
2010-06-10 12:10:00,49.54,49.62,49.54,49.6,24200.0,34.8814,34.9377,34.8814,34.9236,24200.0
2010-06-10 12:15:00,49.61,49.71,49.61,49.64,36200.0,34.9307,35.0011,34.9307,34.9518,36200.0
2010-06-10 12:20:00,49.64,49.75,49.64,49.7,47400.0,34.9518,35.0292,34.9518,34.994,47400.0
2010-06-10 12:25:00,49.69,49.74,49.68,49.7,42700.0,34.987,35.0222,34.9799,34.994,42700.0
2010-06-10 12:30:00,49.71,49.77,49.67,49.68,32000.0,35.0011,35.0433,34.9729,34.9799,32000.0
2010-06-10 12:35:00,49.67,49.68,49.62,49.67,27200.0,34.9729,34.9799,34.9377,34.9729,27200.0
2010-06-10 12:40:00,49.66,49.67,49.55,49.55,32500.0,34.9659,34.9729,34.8884,34.8884,32500.0
2010-06-10 12:45:00,49.55,49.62,49.5,49.57,24100.0,34.8884,34.9377,34.8532,34.9025,24100.0
2010-06-10 12:50:00,49.57,49.66,49.57,49.63,24500.0,34.9025,34.9659,34.9025,34.9447,24500.0
2010-06-10 12:55:00,49.63,49.64,49.56,49.63,22000.0,34.9447,34.9518,34.8954,34.9447,22000.0
2010-06-10 13:00:00,49.63,49.63,49.56,49.56,21400.0,34.9447,34.9447,34.8954,34.8954,21400.0
2010-06-10 13:05:00,49.57,49.6,49.53,49.58,41400.0,34.9025,34.9236,34.8743,34.9095,41400.0
2010-06-10 13:10:00,49.59,49.68,49.57,49.63,39000.0,34.9166,34.9799,34.9025,34.9447,39000.0
2010-06-10 13:15:00,49.63,49.65,49.54,49.59,28200.0,34.9447,34.9588,34.8814,34.9166,28200.0
2010-06-10 13:20:00,49.59,49.63,49.58,49.63,22100.0,34.9166,34.9447,34.9095,34.9447,22100.0
2010-06-10 13:25:00,49.63,49.71,49.62,49.69,20100.0,34.9447,35.0011,34.9377,34.987,20100.0
2010-06-10 13:30:00,49.7,49.72,49.65,49.69,28300.0,34.994,35.0081,34.9588,34.987,28300.0
2010-06-10 13:35:00,49.69,49.69,49.65,49.67,14900.0,34.987,34.987,34.9588,34.9729,14900.0
2010-06-10 13:40:00,49.68,49.69,49.65,49.65,13200.0,34.9799,34.987,34.9588,34.9588,13200.0
2010-06-10 13:45:00,49.65,49.71,49.65,49.7,22600.0,34.9588,35.0011,34.9588,34.994,22600.0
2010-06-10 13:50:00,49.7,49.71,49.65,49.68,40800.0,34.994,35.0011,34.9588,34.9799,40800.0
2010-06-10 13:55:00,49.67,49.7,49.63,49.67,17400.0,34.9729,34.994,34.9447,34.9729,17400.0
2010-06-10 14:00:00,49.67,49.67,49.62,49.63,14700.0,34.9729,34.9729,34.9377,34.9447,14700.0
2010-06-10 14:05:00,49.63,49.65,49.56,49.57,36600.0,34.9447,34.9588,34.8954,34.9025,36600.0
2010-06-10 14:10:00,49.57,49.62,49.56,49.61,23400.0,34.9025,34.9377,34.8954,34.9307,23400.0
2010-06-10 14:15:00,49.61,49.69,49.61,49.66,19100.0,34.9307,34.987,34.9307,34.9659,19100.0
2010-06-10 14:20:00,49.67,49.7,49.67,49.67,22100.0,34.9729,34.994,34.9729,34.9729,22100.0
2010-06-10 14:25:00,49.68,49.7,49.64,49.64,13800.0,34.9799,34.994,34.9518,34.9518,13800.0
2010-06-10 14:30:00,49.65,49.69,49.65,49.66,21800.0,34.9588,34.987,34.9588,34.9659,21800.0
2010-06-10 14:35:00,49.67,49.72,49.67,49.68,57000.0,34.9729,35.0081,34.9729,34.9799,57000.0
2010-06-10 14:40:00,49.68,49.77,49.67,49.77,37200.0,34.9799,35.0433,34.9729,35.0433,37200.0
2010-06-10 14:45:00,49.78,49.78,49.66,49.71,58400.0,35.0503,35.0503,34.9659,35.0011,58400.0
2010-06-10 14:50:00,49.71,49.77,49.7,49.74,37100.0,35.0011,35.0433,34.994,35.0222,37100.0
2010-06-10 14:55:00,49.74,49.74,49.67,49.7,45700.0,35.0222,35.0222,34.9729,34.994,45700.0
2010-06-10 15:00:00,49.7,49.73,49.63,49.65,68600.0,34.994,35.0151,34.9447,34.9588,68600.0
2010-06-10 15:05:00,49.65,49.74,49.64,49.71,83600.0,34.9588,35.0222,34.9518,35.0011,83600.0
2010-06-10 15:10:00,49.71,49.73,49.68,49.7,55400.0,35.0011,35.0151,34.9799,34.994,55400.0
2010-06-10 15:15:00,49.7,49.86,49.69,49.85,74500.0,34.994,35.1067,34.987,35.0996,74500.0
2010-06-10 15:20:00,49.85,49.97,49.84,49.92,77500.0,35.0996,35.1841,35.0926,35.1489,77500.0
2010-06-10 15:25:00,49.92,49.93,49.88,49.91,76700.0,35.1489,35.156,35.1208,35.1419,76700.0
2010-06-10 15:30:00,49.92,49.95,49.86,49.9,134900.0,35.1489,35.17,35.1067,35.1348,134900.0
2010-06-10 15:35:00,49.9,49.91,49.78,49.78,83700.0,35.1348,35.1419,35.0503,35.0503,83700.0
2010-06-10 15:40:00,49.79,49.87,49.74,49.85,172700.0,35.0574,35.1137,35.0222,35.0996,172700.0
2010-06-10 15:45:00,49.85,49.91,49.83,49.89,199900.0,35.0996,35.1419,35.0856,35.1278,199900.0
2010-06-10 15:50:00,49.89,49.99,49.88,49.96,190700.0,35.1278,35.1982,35.1208,35.1771,190700.0
2010-06-10 15:55:00,49.96,50.03,49.96,50.0,389400.0,35.1771,35.2264,35.1771,35.2053,389400.0
2010-06-11 09:30:00,49.76,49.9,49.65,49.82,50800.0,35.0363,35.1348,34.9588,35.0785,50800.0
2010-06-11 09:35:00,49.82,49.83,49.63,49.76,80200.0,35.0785,35.0856,34.9447,35.0363,80200.0
2010-06-11 09:40:00,49.76,49.87,49.72,49.87,42800.0,35.0363,35.1137,35.0081,35.1137,42800.0
2010-06-11 09:45:00,49.88,49.95,49.86,49.93,63200.0,35.1208,35.17,35.1067,35.156,63200.0
2010-06-11 09:50:00,49.94,50.05,49.92,50.03,53200.0,35.163,35.2405,35.1489,35.2264,53200.0
2010-06-11 09:55:00,50.04,50.14,50.0,50.04,51600.0,35.2334,35.3038,35.2053,35.2334,51600.0
2010-06-11 10:00:00,50.04,50.11,50.02,50.06,55200.0,35.2334,35.2827,35.2193,35.2475,55200.0
2010-06-11 10:05:00,50.06,50.19,49.98,50.11,74300.0,35.2475,35.339,35.1912,35.2827,74300.0
2010-06-11 10:10:00,50.12,50.19,50.04,50.05,46400.0,35.2897,35.339,35.2334,35.2405,46400.0
2010-06-11 10:15:00,50.05,50.1,50.02,50.02,32500.0,35.2405,35.2757,35.2193,35.2193,32500.0
2010-06-11 10:20:00,50.03,50.13,50.01,50.06,35700.0,35.2264,35.2968,35.2123,35.2475,35700.0
2010-06-11 10:25:00,50.06,50.06,50.0,50.01,34400.0,35.2475,35.2475,35.2053,35.2123,34400.0
2010-06-11 10:30:00,50.02,50.1,49.99,50.02,53000.0,35.2193,35.2757,35.1982,35.2193,53000.0
2010-06-11 10:35:00,50.01,50.02,49.98,50.01,37700.0,35.2123,35.2193,35.1912,35.2123,37700.0
2010-06-11 10:40:00,50.0,50.04,50.0,50.01,30300.0,35.2053,35.2334,35.2053,35.2123,30300.0
2010-06-11 10:45:00,50.01,50.05,50.0,50.03,25100.0,35.2123,35.2405,35.2053,35.2264,25100.0
2010-06-11 10:50:00,50.03,50.04,49.97,49.99,37100.0,35.2264,35.2334,35.1841,35.1982,37100.0
2010-06-11 10:55:00,49.99,50.0,49.93,49.97,29900.0,35.1982,35.2053,35.156,35.1841,29900.0
2010-06-11 11:00:00,49.98,50.0,49.93,49.96,37400.0,35.1912,35.2053,35.156,35.1771,37400.0
2010-06-11 11:05:00,49.96,49.99,49.94,49.99,49100.0,35.1771,35.1982,35.163,35.1982,49100.0
2010-06-11 11:10:00,49.99,50.0,49.93,49.93,52100.0,35.1982,35.2053,35.156,35.156,52100.0
2010-06-11 11:15:00,49.94,49.94,49.85,49.87,59900.0,35.163,35.163,35.0996,35.1137,59900.0
2010-06-11 11:20:00,49.86,49.91,49.85,49.88,30200.0,35.1067,35.1419,35.0996,35.1208,30200.0
2010-06-11 11:25:00,49.88,49.94,49.88,49.89,59200.0,35.1208,35.163,35.1208,35.1278,59200.0
2010-06-11 11:30:00,49.89,49.99,49.89,49.96,30000.0,35.1278,35.1982,35.1278,35.1771,30000.0
2010-06-11 11:35:00,49.97,50.01,49.94,49.97,27700.0,35.1841,35.2123,35.163,35.1841,27700.0
2010-06-11 11:40:00,49.97,49.97,49.94,49.97,20700.0,35.1841,35.1841,35.163,35.1841,20700.0
2010-06-11 11:45:00,49.97,50.04,49.96,50.04,24400.0,35.1841,35.2334,35.1771,35.2334,24400.0
2010-06-11 11:50:00,50.05,50.13,50.04,50.11,25400.0,35.2405,35.2968,35.2334,35.2827,25400.0
2010-06-11 11:55:00,50.11,50.14,50.08,50.12,38800.0,35.2827,35.3038,35.2616,35.2897,38800.0
2010-06-11 12:00:00,50.12,50.14,50.06,50.08,29900.0,35.2897,35.3038,35.2475,35.2616,29900.0
2010-06-11 12:05:00,50.08,50.11,50.07,50.11,25000.0,35.2616,35.2827,35.2545,35.2827,25000.0
2010-06-11 12:10:00,50.12,50.14,50.06,50.1,26700.0,35.2897,35.3038,35.2475,35.2757,26700.0
2010-06-11 12:15:00,50.11,50.12,50.03,50.07,21700.0,35.2827,35.2897,35.2264,35.2545,21700.0
2010-06-11 12:20:00,50.08,50.08,50.01,50.02,18400.0,35.2616,35.2616,35.2123,35.2193,18400.0
2010-06-11 12:25:00,50.02,50.02,49.98,50.0,32700.0,35.2193,35.2193,35.1912,35.2053,32700.0
2010-06-11 12:30:00,50.01,50.01,49.93,49.99,28000.0,35.2123,35.2123,35.156,35.1982,28000.0
2010-06-11 12:35:00,49.99,50.0,49.91,49.91,50700.0,35.1982,35.2053,35.1419,35.1419,50700.0
2010-06-11 12:40:00,49.91,49.99,49.89,49.96,37500.0,35.1419,35.1982,35.1278,35.1771,37500.0
2010-06-11 12:45:00,49.96,49.98,49.94,49.95,21800.0,35.1771,35.1912,35.163,35.17,21800.0
2010-06-11 12:50:00,49.94,49.95,49.85,49.86,45800.0,35.163,35.17,35.0996,35.1067,45800.0
2010-06-11 12:55:00,49.86,49.86,49.82,49.83,26600.0,35.1067,35.1067,35.0785,35.0856,26600.0
2010-06-11 13:00:00,49.83,49.88,49.83,49.84,21300.0,35.0856,35.1208,35.0856,35.0926,21300.0
2010-06-11 13:05:00,49.84,49.94,49.84,49.93,30300.0,35.0926,35.163,35.0926,35.156,30300.0
2010-06-11 13:10:00,49.94,49.99,49.94,49.95,19700.0,35.163,35.1982,35.163,35.17,19700.0
2010-06-11 13:15:00,49.96,49.97,49.92,49.94,33600.0,35.1771,35.1841,35.1489,35.163,33600.0
2010-06-11 13:20:00,49.94,49.96,49.91,49.92,19600.0,35.163,35.1771,35.1419,35.1489,19600.0
2010-06-11 13:25:00,49.91,49.96,49.91,49.95,33900.0,35.1419,35.1771,35.1419,35.17,33900.0
2010-06-11 13:30:00,49.96,50.02,49.96,49.97,34100.0,35.1771,35.2193,35.1771,35.1841,34100.0
2010-06-11 13:35:00,49.97,50.04,49.97,50.03,55000.0,35.1841,35.2334,35.1841,35.2264,55000.0
2010-06-11 13:40:00,50.04,50.04,50.0,50.01,25300.0,35.2334,35.2334,35.2053,35.2123,25300.0
2010-06-11 13:45:00,50.02,50.03,50.0,50.02,33100.0,35.2193,35.2264,35.2053,35.2193,33100.0
2010-06-11 13:50:00,50.02,50.03,49.96,49.96,27400.0,35.2193,35.2264,35.1771,35.1771,27400.0
2010-06-11 13:55:00,49.96,50.03,49.96,49.97,22700.0,35.1771,35.2264,35.1771,35.1841,22700.0
2010-06-11 14:00:00,49.97,50.04,49.94,50.03,33400.0,35.1841,35.2334,35.163,35.2264,33400.0
2010-06-11 14:05:00,50.03,50.07,50.02,50.05,26800.0,35.2264,35.2545,35.2193,35.2405,26800.0
2010-06-11 14:10:00,50.05,50.07,49.98,50.0,29200.0,35.2405,35.2545,35.1912,35.2053,29200.0
2010-06-11 14:15:00,49.99,50.01,49.94,49.94,32100.0,35.1982,35.2123,35.163,35.163,32100.0
2010-06-11 14:20:00,49.95,49.96,49.91,49.93,51000.0,35.17,35.1771,35.1419,35.156,51000.0
2010-06-11 14:25:00,49.93,49.95,49.9,49.95,33700.0,35.156,35.17,35.1348,35.17,33700.0
2010-06-11 14:30:00,49.94,49.96,49.92,49.92,66400.0,35.163,35.1771,35.1489,35.1489,66400.0
2010-06-11 14:35:00,49.92,49.94,49.9,49.91,49300.0,35.1489,35.163,35.1348,35.1419,49300.0
2010-06-11 14:40:00,49.91,49.95,49.88,49.95,33300.0,35.1419,35.17,35.1208,35.17,33300.0
2010-06-11 14:45:00,49.94,50.04,49.94,50.02,39900.0,35.163,35.2334,35.163,35.2193,39900.0
2010-06-11 14:50:00,50.02,50.08,50.01,50.03,54300.0,35.2193,35.2616,35.2123,35.2264,54300.0
2010-06-11 14:55:00,50.03,50.03,49.98,50.0,35500.0,35.2264,35.2264,35.1912,35.2053,35500.0
2010-06-11 15:00:00,50.01,50.11,50.0,50.08,41000.0,35.2123,35.2827,35.2053,35.2616,41000.0
2010-06-11 15:05:00,50.09,50.1,50.0,50.01,55100.0,35.2686,35.2757,35.2053,35.2123,55100.0
2010-06-11 15:10:00,50.0,50.01,49.97,49.98,47700.0,35.2053,35.2123,35.1841,35.1912,47700.0
2010-06-11 15:15:00,49.99,50.05,49.99,49.99,60900.0,35.1982,35.2405,35.1982,35.1982,60900.0
2010-06-11 15:20:00,49.99,50.03,49.97,49.99,53600.0,35.1982,35.2264,35.1841,35.1982,53600.0
2010-06-11 15:25:00,50.0,50.15,50.0,50.11,79800.0,35.2053,35.3109,35.2053,35.2827,79800.0
2010-06-11 15:30:00,50.11,50.18,50.09,50.15,75000.0,35.2827,35.332,35.2686,35.3109,75000.0
2010-06-11 15:35:00,50.15,50.22,50.14,50.22,100300.0,35.3109,35.3602,35.3038,35.3602,100300.0
2010-06-11 15:40:00,50.23,50.32,50.22,50.3,150300.0,35.3672,35.4306,35.3602,35.4165,150300.0
2010-06-11 15:45:00,50.3,50.42,50.28,50.36,179700.0,35.4165,35.501,35.4024,35.4587,179700.0
2010-06-11 15:50:00,50.36,50.38,50.31,50.35,131900.0,35.4587,35.4728,35.4235,35.4517,131900.0
2010-06-11 15:55:00,50.35,50.4,50.35,50.38,228800.0,35.4517,35.4869,35.4517,35.4728,228800.0
2010-06-14 09:30:00,50.8,50.8,50.51,50.58,64800.0,35.7685,35.7685,35.5643,35.6136,64800.0
2010-06-14 09:35:00,50.59,50.6,50.46,50.46,76400.0,35.6207,35.6277,35.5291,35.5291,76400.0
2010-06-14 09:40:00,50.47,50.49,50.24,50.26,64500.0,35.5362,35.5503,35.3742,35.3883,64500.0
2010-06-14 09:45:00,50.23,50.31,50.2,50.24,40300.0,35.3672,35.4235,35.3461,35.3742,40300.0
2010-06-14 09:50:00,50.25,50.3,50.13,50.13,49300.0,35.3813,35.4165,35.2968,35.2968,49300.0
2010-06-14 09:55:00,50.15,50.22,50.1,50.14,49500.0,35.3109,35.3602,35.2757,35.3038,49500.0
2010-06-14 10:00:00,50.14,50.2,50.12,50.19,58500.0,35.3038,35.3461,35.2897,35.339,58500.0
2010-06-14 10:05:00,50.2,50.23,50.12,50.12,48100.0,35.3461,35.3672,35.2897,35.2897,48100.0
2010-06-14 10:10:00,50.12,50.22,50.12,50.19,57800.0,35.2897,35.3602,35.2897,35.339,57800.0
2010-06-14 10:15:00,50.18,50.29,50.18,50.28,42600.0,35.332,35.4094,35.332,35.4024,42600.0
2010-06-14 10:20:00,50.28,50.32,50.26,50.26,37700.0,35.4024,35.4306,35.3883,35.3883,37700.0
2010-06-14 10:25:00,50.26,50.32,50.26,50.31,37700.0,35.3883,35.4306,35.3883,35.4235,37700.0
2010-06-14 10:30:00,50.31,50.33,50.26,50.27,46000.0,35.4235,35.4376,35.3883,35.3954,46000.0
2010-06-14 10:35:00,50.27,50.31,50.25,50.27,44200.0,35.3954,35.4235,35.3813,35.3954,44200.0
2010-06-14 10:40:00,50.27,50.31,50.25,50.26,35900.0,35.3954,35.4235,35.3813,35.3883,35900.0
2010-06-14 10:45:00,50.26,50.31,50.24,50.31,43000.0,35.3883,35.4235,35.3742,35.4235,43000.0
2010-06-14 10:50:00,50.31,50.31,50.28,50.28,36500.0,35.4235,35.4235,35.4024,35.4024,36500.0
2010-06-14 10:55:00,50.28,50.39,50.28,50.38,49000.0,35.4024,35.4799,35.4024,35.4728,49000.0
2010-06-14 11:00:00,50.39,50.42,50.37,50.41,49800.0,35.4799,35.501,35.4658,35.4939,49800.0
2010-06-14 11:05:00,50.41,50.51,50.41,50.5,48300.0,35.4939,35.5643,35.4939,35.5573,48300.0
2010-06-14 11:10:00,50.5,50.51,50.46,50.49,43300.0,35.5573,35.5643,35.5291,35.5503,43300.0
2010-06-14 11:15:00,50.49,50.49,50.43,50.49,48800.0,35.5503,35.5503,35.508,35.5503,48800.0
2010-06-14 11:20:00,50.49,50.57,50.47,50.48,83800.0,35.5503,35.6066,35.5362,35.5432,83800.0
2010-06-14 11:25:00,50.47,50.48,50.37,50.37,51400.0,35.5362,35.5432,35.4658,35.4658,51400.0
2010-06-14 11:30:00,50.37,50.43,50.36,50.43,45900.0,35.4658,35.508,35.4587,35.508,45900.0
2010-06-14 11:35:00,50.44,50.45,50.4,50.41,50800.0,35.5151,35.5221,35.4869,35.4939,50800.0
2010-06-14 11:40:00,50.41,50.47,50.4,50.47,37800.0,35.4939,35.5362,35.4869,35.5362,37800.0
2010-06-14 11:45:00,50.47,50.49,50.43,50.48,40400.0,35.5362,35.5503,35.508,35.5432,40400.0
2010-06-14 11:50:00,50.49,50.55,50.48,50.48,36500.0,35.5503,35.5925,35.5432,35.5432,36500.0
2010-06-14 11:55:00,50.48,50.52,50.42,50.42,40100.0,35.5432,35.5714,35.501,35.501,40100.0
2010-06-14 12:00:00,50.41,50.51,50.4,50.47,35200.0,35.4939,35.5643,35.4869,35.5362,35200.0
2010-06-14 12:05:00,50.48,50.48,50.37,50.37,40400.0,35.5432,35.5432,35.4658,35.4658,40400.0
2010-06-14 12:10:00,50.37,50.39,50.32,50.36,53600.0,35.4658,35.4799,35.4306,35.4587,53600.0
2010-06-14 12:15:00,50.36,50.37,50.28,50.29,29200.0,35.4587,35.4658,35.4024,35.4094,29200.0
2010-06-14 12:20:00,50.28,50.29,50.24,50.26,44400.0,35.4024,35.4094,35.3742,35.3883,44400.0
2010-06-14 12:25:00,50.26,50.26,50.21,50.25,29800.0,35.3883,35.3883,35.3531,35.3813,29800.0
2010-06-14 12:30:00,50.26,50.3,50.24,50.26,43100.0,35.3883,35.4165,35.3742,35.3883,43100.0
2010-06-14 12:35:00,50.25,50.3,50.24,50.25,23000.0,35.3813,35.4165,35.3742,35.3813,23000.0
2010-06-14 12:40:00,50.26,50.29,50.26,50.28,25700.0,35.3883,35.4094,35.3883,35.4024,25700.0
2010-06-14 12:45:00,50.28,50.34,50.24,50.25,27000.0,35.4024,35.4446,35.3742,35.3813,27000.0
2010-06-14 12:50:00,50.26,50.27,50.24,50.27,20900.0,35.3883,35.3954,35.3742,35.3954,20900.0
2010-06-14 12:55:00,50.28,50.29,50.2,50.2,22800.0,35.4024,35.4094,35.3461,35.3461,22800.0
2010-06-14 13:00:00,50.21,50.3,50.21,50.28,22900.0,35.3531,35.4165,35.3531,35.4024,22900.0
2010-06-14 13:05:00,50.28,50.3,50.16,50.24,71000.0,35.4024,35.4165,35.3179,35.3742,71000.0
2010-06-14 13:10:00,50.24,50.28,50.2,50.26,20800.0,35.3742,35.4024,35.3461,35.3883,20800.0
2010-06-14 13:15:00,50.27,50.32,50.24,50.29,27200.0,35.3954,35.4306,35.3742,35.4094,27200.0
2010-06-14 13:20:00,50.3,50.38,50.3,50.37,22500.0,35.4165,35.4728,35.4165,35.4658,22500.0
2010-06-14 13:25:00,50.37,50.39,50.34,50.35,21700.0,35.4658,35.4799,35.4446,35.4517,21700.0
2010-06-14 13:30:00,50.36,50.4,50.36,50.38,20400.0,35.4587,35.4869,35.4587,35.4728,20400.0
2010-06-14 13:35:00,50.4,50.5,50.4,50.49,23600.0,35.4869,35.5573,35.4869,35.5503,23600.0
2010-06-14 13:40:00,50.48,50.5,50.47,50.48,14600.0,35.5432,35.5573,35.5362,35.5432,14600.0
2010-06-14 13:45:00,50.48,50.5,50.4,50.4,32800.0,35.5432,35.5573,35.4869,35.4869,32800.0
2010-06-14 13:50:00,50.41,50.41,50.36,50.37,28100.0,35.4939,35.4939,35.4587,35.4658,28100.0
2010-06-14 13:55:00,50.38,50.41,50.3,50.32,32400.0,35.4728,35.4939,35.4165,35.4306,32400.0
2010-06-14 14:00:00,50.31,50.33,50.25,50.28,62600.0,35.4235,35.4376,35.3813,35.4024,62600.0
2010-06-14 14:05:00,50.28,50.33,50.24,50.3,36600.0,35.4024,35.4376,35.3742,35.4165,36600.0
2010-06-14 14:10:00,50.31,50.35,50.29,50.3,29200.0,35.4235,35.4517,35.4094,35.4165,29200.0
2010-06-14 14:15:00,50.3,50.3,50.2,50.26,39100.0,35.4165,35.4165,35.3461,35.3883,39100.0
2010-06-14 14:20:00,50.26,50.33,50.24,50.32,32000.0,35.3883,35.4376,35.3742,35.4306,32000.0
2010-06-14 14:25:00,50.32,50.35,50.28,50.34,26600.0,35.4306,35.4517,35.4024,35.4446,26600.0
2010-06-14 14:30:00,50.35,50.35,50.26,50.3,33500.0,35.4517,35.4517,35.3883,35.4165,33500.0
2010-06-14 14:35:00,50.3,50.33,50.27,50.28,40900.0,35.4165,35.4376,35.3954,35.4024,40900.0
2010-06-14 14:40:00,50.28,50.34,50.25,50.27,74700.0,35.4024,35.4446,35.3813,35.3954,74700.0
2010-06-14 14:45:00,50.28,50.4,50.28,50.36,32500.0,35.4024,35.4869,35.4024,35.4587,32500.0
2010-06-14 14:50:00,50.36,50.43,50.34,50.4,30700.0,35.4587,35.508,35.4446,35.4869,30700.0
2010-06-14 14:55:00,50.4,50.43,50.37,50.42,30000.0,35.4869,35.508,35.4658,35.501,30000.0
2010-06-14 15:00:00,50.42,50.45,50.36,50.36,40800.0,35.501,35.5221,35.4587,35.4587,40800.0
2010-06-14 15:05:00,50.36,50.4,50.34,50.39,62600.0,35.4587,35.4869,35.4446,35.4799,62600.0
2010-06-14 15:10:00,50.39,50.4,50.34,50.34,43900.0,35.4799,35.4869,35.4446,35.4446,43900.0
2010-06-14 15:15:00,50.34,50.42,50.32,50.38,74100.0,35.4446,35.501,35.4306,35.4728,74100.0
2010-06-14 15:20:00,50.38,50.39,50.28,50.32,52200.0,35.4728,35.4799,35.4024,35.4306,52200.0
2010-06-14 15:25:00,50.32,50.33,50.26,50.31,65000.0,35.4306,35.4376,35.3883,35.4235,65000.0
2010-06-14 15:30:00,50.31,50.32,50.2,50.2,67900.0,35.4235,35.4306,35.3461,35.3461,67900.0
2010-06-14 15:35:00,50.2,50.22,50.11,50.16,102900.0,35.3461,35.3602,35.2827,35.3179,102900.0
2010-06-14 15:40:00,50.16,50.24,50.12,50.23,123100.0,35.3179,35.3742,35.2897,35.3672,123100.0
2010-06-14 15:45:00,50.23,50.32,50.21,50.25,139400.0,35.3672,35.4306,35.3531,35.3813,139400.0
2010-06-14 15:50:00,50.25,50.25,50.1,50.14,110200.0,35.3813,35.3813,35.2757,35.3038,110200.0
2010-06-14 15:55:00,50.15,50.17,50.03,50.07,261400.0,35.3109,35.3249,35.2264,35.2545,261400.0
2010-06-15 09:30:00,50.5,50.53,50.18,50.22,79000.0,35.5573,35.5784,35.332,35.3602,79000.0
2010-06-15 09:35:00,50.22,50.51,50.15,50.34,55400.0,35.3602,35.5643,35.3109,35.4446,55400.0
2010-06-15 09:40:00,50.36,50.51,50.27,50.48,61600.0,35.4587,35.5643,35.3954,35.5432,61600.0
2010-06-15 09:45:00,50.49,50.6,50.48,50.51,31100.0,35.5503,35.6277,35.5432,35.5643,31100.0
2010-06-15 09:50:00,50.51,50.54,50.45,50.46,48500.0,35.5643,35.5855,35.5221,35.5291,48500.0
2010-06-15 09:55:00,50.47,50.56,50.47,50.49,23300.0,35.5362,35.5995,35.5362,35.5503,23300.0
2010-06-15 10:00:00,50.49,50.52,50.39,50.45,39700.0,35.5503,35.5714,35.4799,35.5221,39700.0
2010-06-15 10:05:00,50.45,50.54,50.44,50.48,34100.0,35.5221,35.5855,35.5151,35.5432,34100.0
2010-06-15 10:10:00,50.49,50.52,50.45,50.49,35300.0,35.5503,35.5714,35.5221,35.5503,35300.0
2010-06-15 10:15:00,50.5,50.54,50.47,50.53,25400.0,35.5573,35.5855,35.5362,35.5784,25400.0
2010-06-15 10:20:00,50.53,50.56,50.5,50.52,17100.0,35.5784,35.5995,35.5573,35.5714,17100.0
2010-06-15 10:25:00,50.54,50.61,50.5,50.5,21400.0,35.5855,35.6348,35.5573,35.5573,21400.0
2010-06-15 10:30:00,50.5,50.56,50.49,50.5,20500.0,35.5573,35.5995,35.5503,35.5573,20500.0
2010-06-15 10:35:00,50.5,50.59,50.5,50.57,19100.0,35.5573,35.6207,35.5573,35.6066,19100.0
2010-06-15 10:40:00,50.57,50.59,50.54,50.58,16500.0,35.6066,35.6207,35.5855,35.6136,16500.0
2010-06-15 10:45:00,50.58,50.61,50.55,50.58,30200.0,35.6136,35.6348,35.5925,35.6136,30200.0
2010-06-15 10:50:00,50.58,50.63,50.55,50.62,18700.0,35.6136,35.6488,35.5925,35.6418,18700.0
2010-06-15 10:55:00,50.62,50.64,50.61,50.63,20900.0,35.6418,35.6559,35.6348,35.6488,20900.0
2010-06-15 11:00:00,50.63,50.67,50.62,50.63,30200.0,35.6488,35.677,35.6418,35.6488,30200.0
2010-06-15 11:05:00,50.63,50.63,50.58,50.58,28800.0,35.6488,35.6488,35.6136,35.6136,28800.0
2010-06-15 11:10:00,50.59,50.61,50.53,50.54,19700.0,35.6207,35.6348,35.5784,35.5855,19700.0
2010-06-15 11:15:00,50.54,50.62,50.54,50.59,42100.0,35.5855,35.6418,35.5855,35.6207,42100.0
2010-06-15 11:20:00,50.6,50.63,50.57,50.62,18800.0,35.6277,35.6488,35.6066,35.6418,18800.0
2010-06-15 11:25:00,50.61,50.64,50.6,50.6,17100.0,35.6348,35.6559,35.6277,35.6277,17100.0
2010-06-15 11:30:00,50.6,50.6,50.57,50.57,21800.0,35.6277,35.6277,35.6066,35.6066,21800.0
2010-06-15 11:35:00,50.57,50.61,50.56,50.58,11300.0,35.6066,35.6348,35.5995,35.6136,11300.0
2010-06-15 11:40:00,50.59,50.63,50.59,50.62,21900.0,35.6207,35.6488,35.6207,35.6418,21900.0
2010-06-15 11:45:00,50.63,50.65,50.62,50.63,13700.0,35.6488,35.6629,35.6418,35.6488,13700.0
2010-06-15 11:50:00,50.64,50.75,50.63,50.71,38900.0,35.6559,35.7333,35.6488,35.7052,38900.0
2010-06-15 11:55:00,50.72,50.73,50.68,50.7,24900.0,35.7122,35.7192,35.684,35.6981,24900.0
2010-06-15 12:00:00,50.71,50.76,50.71,50.75,24000.0,35.7052,35.7404,35.7052,35.7333,24000.0
2010-06-15 12:05:00,50.76,50.8,50.76,50.76,29500.0,35.7404,35.7685,35.7404,35.7404,29500.0
2010-06-15 12:10:00,50.76,50.79,50.74,50.77,38500.0,35.7404,35.7615,35.7263,35.7474,38500.0
2010-06-15 12:15:00,50.76,50.79,50.74,50.78,30000.0,35.7404,35.7615,35.7263,35.7545,30000.0
2010-06-15 12:20:00,50.78,50.82,50.77,50.78,26100.0,35.7545,35.7826,35.7474,35.7545,26100.0
2010-06-15 12:25:00,50.78,50.78,50.71,50.72,45600.0,35.7545,35.7545,35.7052,35.7122,45600.0
2010-06-15 12:30:00,50.72,50.73,50.69,50.71,33700.0,35.7122,35.7192,35.6911,35.7052,33700.0
2010-06-15 12:35:00,50.72,50.73,50.63,50.63,41100.0,35.7122,35.7192,35.6488,35.6488,41100.0
2010-06-15 12:40:00,50.63,50.63,50.59,50.6,26900.0,35.6488,35.6488,35.6207,35.6277,26900.0
2010-06-15 12:45:00,50.6,50.6,50.57,50.58,31400.0,35.6277,35.6277,35.6066,35.6136,31400.0
2010-06-15 12:50:00,50.58,50.59,50.57,50.58,19400.0,35.6136,35.6207,35.6066,35.6136,19400.0
2010-06-15 12:55:00,50.58,50.63,50.57,50.63,34300.0,35.6136,35.6488,35.6066,35.6488,34300.0
2010-06-15 13:00:00,50.63,50.63,50.58,50.59,24100.0,35.6488,35.6488,35.6136,35.6207,24100.0
2010-06-15 13:05:00,50.59,50.62,50.57,50.58,34300.0,35.6207,35.6418,35.6066,35.6136,34300.0
2010-06-15 13:10:00,50.57,50.67,50.56,50.67,55200.0,35.6066,35.677,35.5995,35.677,55200.0
2010-06-15 13:15:00,50.68,50.79,50.68,50.77,44800.0,35.684,35.7615,35.684,35.7474,44800.0
2010-06-15 13:20:00,50.77,50.79,50.74,50.76,37900.0,35.7474,35.7615,35.7263,35.7404,37900.0
2010-06-15 13:25:00,50.77,50.77,50.58,50.58,145100.0,35.7474,35.7474,35.6136,35.6136,145100.0
2010-06-15 13:30:00,50.59,50.72,50.51,50.72,164900.0,35.6207,35.7122,35.5643,35.7122,164900.0
2010-06-15 13:35:00,50.73,50.79,50.72,50.79,14100.0,35.7192,35.7615,35.7122,35.7615,14100.0
2010-06-15 13:40:00,50.79,50.79,50.72,50.75,19500.0,35.7615,35.7615,35.7122,35.7333,19500.0
2010-06-15 13:45:00,50.75,50.75,50.67,50.7,33300.0,35.7333,35.7333,35.677,35.6981,33300.0
2010-06-15 13:50:00,50.71,50.73,50.71,50.72,14200.0,35.7052,35.7192,35.7052,35.7122,14200.0
2010-06-15 13:55:00,50.72,50.74,50.71,50.74,21500.0,35.7122,35.7263,35.7052,35.7263,21500.0
2010-06-15 14:00:00,50.75,50.82,50.75,50.81,37500.0,35.7333,35.7826,35.7333,35.7756,37500.0
2010-06-15 14:05:00,50.81,50.84,50.3,50.84,52400.0,35.7756,35.7967,35.4165,35.7967,52400.0
2010-06-15 14:10:00,50.84,50.85,50.83,50.83,20600.0,35.7967,35.8037,35.7897,35.7897,20600.0
2010-06-15 14:15:00,50.85,50.92,50.84,50.91,36300.0,35.8037,35.853,35.7967,35.846,36300.0
2010-06-15 14:20:00,50.91,50.98,50.91,50.94,51200.0,35.846,35.8953,35.846,35.8671,51200.0
2010-06-15 14:25:00,50.94,50.98,50.94,50.94,30100.0,35.8671,35.8953,35.8671,35.8671,30100.0
2010-06-15 14:30:00,50.94,50.96,50.89,50.89,36200.0,35.8671,35.8812,35.8319,35.8319,36200.0
2010-06-15 14:35:00,50.89,50.92,50.89,50.91,31900.0,35.8319,35.853,35.8319,35.846,31900.0
2010-06-15 14:40:00,50.92,50.93,50.88,50.91,46900.0,35.853,35.8601,35.8249,35.846,46900.0
2010-06-15 14:45:00,50.91,50.93,50.86,50.93,34300.0,35.846,35.8601,35.8108,35.8601,34300.0
2010-06-15 14:50:00,50.92,50.96,50.92,50.93,37500.0,35.853,35.8812,35.853,35.8601,37500.0
2010-06-15 14:55:00,50.94,50.96,50.92,50.94,38000.0,35.8671,35.8812,35.853,35.8671,38000.0
2010-06-15 15:00:00,50.94,50.95,50.9,50.9,47400.0,35.8671,35.8742,35.8389,35.8389,47400.0
2010-06-15 15:05:00,50.9,50.93,50.88,50.9,82100.0,35.8389,35.8601,35.8249,35.8389,82100.0
2010-06-15 15:10:00,50.92,50.95,50.89,50.94,61700.0,35.853,35.8742,35.8319,35.8671,61700.0
2010-06-15 15:15:00,50.94,51.05,50.94,51.02,81800.0,35.8671,35.9446,35.8671,35.9234,81800.0
2010-06-15 15:20:00,51.02,51.05,51.02,51.05,62300.0,35.9234,35.9446,35.9234,35.9446,62300.0
2010-06-15 15:25:00,51.05,51.09,51.05,51.07,49900.0,35.9446,35.9727,35.9446,35.9586,49900.0
2010-06-15 15:30:00,51.07,51.11,51.06,51.07,72100.0,35.9586,35.9868,35.9516,35.9586,72100.0
2010-06-15 15:35:00,51.06,51.18,51.06,51.15,149300.0,35.9516,36.0361,35.9516,36.015,149300.0
2010-06-15 15:40:00,51.15,51.17,51.11,51.11,136000.0,36.015,36.0291,35.9868,35.9868,136000.0
2010-06-15 15:45:00,51.11,51.17,51.08,51.17,113300.0,35.9868,36.0291,35.9657,36.0291,113300.0
2010-06-15 15:50:00,51.17,51.28,51.16,51.28,167900.0,36.0291,36.1065,36.022,36.1065,167900.0
2010-06-15 15:55:00,51.28,51.29,51.17,51.19,394800.0,36.1065,36.1135,36.0291,36.0431,394800.0
2010-06-16 09:30:00,50.97,51.05,50.87,51.04,72300.0,35.8882,35.9446,35.8178,35.9375,72300.0
2010-06-16 09:35:00,51.05,51.05,50.83,50.93,71300.0,35.9446,35.9446,35.7897,35.8601,71300.0
2010-06-16 09:40:00,50.95,51.03,50.86,50.88,71100.0,35.8742,35.9305,35.8108,35.8249,71100.0
2010-06-16 09:45:00,50.88,50.91,50.84,50.85,81300.0,35.8249,35.846,35.7967,35.8037,81300.0
2010-06-16 09:50:00,50.85,50.85,50.76,50.79,51900.0,35.8037,35.8037,35.7404,35.7615,51900.0
2010-06-16 09:55:00,50.78,50.82,50.75,50.78,114100.0,35.7545,35.7826,35.7333,35.7545,114100.0
2010-06-16 10:00:00,50.81,51.0,50.81,50.95,40100.0,35.7756,35.9094,35.7756,35.8742,40100.0
2010-06-16 10:05:00,50.95,50.97,50.88,50.88,50600.0,35.8742,35.8882,35.8249,35.8249,50600.0
2010-06-16 10:10:00,50.89,50.95,50.83,50.91,57100.0,35.8319,35.8742,35.7897,35.846,57100.0
2010-06-16 10:15:00,50.92,50.93,50.84,50.85,44100.0,35.853,35.8601,35.7967,35.8037,44100.0
2010-06-16 10:20:00,50.85,50.87,50.79,50.8,46300.0,35.8037,35.8178,35.7615,35.7685,46300.0
2010-06-16 10:25:00,50.8,50.81,50.76,50.78,52800.0,35.7685,35.7756,35.7404,35.7545,52800.0
2010-06-16 10:30:00,50.76,50.79,50.63,50.68,79500.0,35.7404,35.7615,35.6488,35.684,79500.0
2010-06-16 10:35:00,50.68,50.69,50.61,50.61,60600.0,35.684,35.6911,35.6348,35.6348,60600.0
2010-06-16 10:40:00,50.61,50.68,50.61,50.67,54100.0,35.6348,35.684,35.6348,35.677,54100.0
2010-06-16 10:45:00,50.66,50.66,50.53,50.56,80900.0,35.67,35.67,35.5784,35.5995,80900.0
2010-06-16 10:50:00,50.56,50.61,50.52,50.58,61300.0,35.5995,35.6348,35.5714,35.6136,61300.0
2010-06-16 10:55:00,50.6,50.7,50.6,50.66,35800.0,35.6277,35.6981,35.6277,35.67,35800.0
2010-06-16 11:00:00,50.66,50.72,50.63,50.72,39600.0,35.67,35.7122,35.6488,35.7122,39600.0
2010-06-16 11:05:00,50.71,50.79,50.67,50.67,67500.0,35.7052,35.7615,35.677,35.677,67500.0
2010-06-16 11:10:00,50.68,50.69,50.59,50.61,51100.0,35.684,35.6911,35.6207,35.6348,51100.0
2010-06-16 11:15:00,50.6,50.61,50.48,50.49,162100.0,35.6277,35.6348,35.5432,35.5503,162100.0
2010-06-16 11:20:00,50.49,50.49,50.41,50.43,149500.0,35.5503,35.5503,35.4939,35.508,149500.0
2010-06-16 11:25:00,50.42,50.51,50.42,50.51,138500.0,35.501,35.5643,35.501,35.5643,138500.0
2010-06-16 11:30:00,50.51,50.56,50.46,50.5,46600.0,35.5643,35.5995,35.5291,35.5573,46600.0
2010-06-16 11:35:00,50.5,50.6,50.5,50.56,34500.0,35.5573,35.6277,35.5573,35.5995,34500.0
2010-06-16 11:40:00,50.57,50.59,50.54,50.56,42500.0,35.6066,35.6207,35.5855,35.5995,42500.0
2010-06-16 11:45:00,50.56,50.58,50.54,50.57,30500.0,35.5995,35.6136,35.5855,35.6066,30500.0
2010-06-16 11:50:00,50.58,50.64,50.56,50.61,30900.0,35.6136,35.6559,35.5995,35.6348,30900.0
2010-06-16 11:55:00,50.62,50.65,50.59,50.64,27700.0,35.6418,35.6629,35.6207,35.6559,27700.0
2010-06-16 12:00:00,50.65,50.71,50.65,50.67,67200.0,35.6629,35.7052,35.6629,35.677,67200.0
2010-06-16 12:05:00,50.67,50.67,50.59,50.66,53000.0,35.677,35.677,35.6207,35.67,53000.0
2010-06-16 12:10:00,50.65,50.66,50.57,50.58,37200.0,35.6629,35.67,35.6066,35.6136,37200.0
2010-06-16 12:15:00,50.57,50.57,50.53,50.53,29000.0,35.6066,35.6066,35.5784,35.5784,29000.0
2010-06-16 12:20:00,50.54,50.69,50.53,50.69,32200.0,35.5855,35.6911,35.5784,35.6911,32200.0
2010-06-16 12:25:00,50.69,50.71,50.66,50.71,24100.0,35.6911,35.7052,35.67,35.7052,24100.0
2010-06-16 12:30:00,50.72,50.72,50.62,50.64,27000.0,35.7122,35.7122,35.6418,35.6559,27000.0
2010-06-16 12:35:00,50.65,50.66,50.61,50.61,15200.0,35.6629,35.67,35.6348,35.6348,15200.0
2010-06-16 12:40:00,50.61,50.63,50.58,50.63,20900.0,35.6348,35.6488,35.6136,35.6488,20900.0
2010-06-16 12:45:00,50.64,50.64,50.56,50.56,19800.0,35.6559,35.6559,35.5995,35.5995,19800.0
2010-06-16 12:50:00,50.55,50.59,50.53,50.58,15000.0,35.5925,35.6207,35.5784,35.6136,15000.0
2010-06-16 12:55:00,50.58,50.62,50.57,50.61,22300.0,35.6136,35.6418,35.6066,35.6348,22300.0
2010-06-16 13:00:00,50.61,50.65,50.6,50.64,37700.0,35.6348,35.6629,35.6277,35.6559,37700.0
2010-06-16 13:05:00,50.64,50.67,50.61,50.63,29600.0,35.6559,35.677,35.6348,35.6488,29600.0
2010-06-16 13:10:00,50.62,50.64,50.6,50.63,20600.0,35.6418,35.6559,35.6277,35.6488,20600.0
2010-06-16 13:15:00,50.63,50.65,50.59,50.62,35200.0,35.6488,35.6629,35.6207,35.6418,35200.0
2010-06-16 13:20:00,50.62,50.71,50.62,50.68,30500.0,35.6418,35.7052,35.6418,35.684,30500.0
2010-06-16 13:25:00,50.68,50.71,50.66,50.69,24600.0,35.684,35.7052,35.67,35.6911,24600.0
2010-06-16 13:30:00,50.68,50.69,50.65,50.67,22300.0,35.684,35.6911,35.6629,35.677,22300.0
2010-06-16 13:35:00,50.68,50.69,50.65,50.65,38900.0,35.684,35.6911,35.6629,35.6629,38900.0
2010-06-16 13:40:00,50.65,50.66,50.62,50.62,17400.0,35.6629,35.67,35.6418,35.6418,17400.0
2010-06-16 13:45:00,50.62,50.64,50.6,50.62,34700.0,35.6418,35.6559,35.6277,35.6418,34700.0
2010-06-16 13:50:00,50.63,50.66,50.62,50.66,49400.0,35.6488,35.67,35.6418,35.67,49400.0
2010-06-16 13:55:00,50.66,50.68,50.65,50.66,18300.0,35.67,35.684,35.6629,35.67,18300.0
2010-06-16 14:00:00,50.66,50.75,50.66,50.73,36800.0,35.67,35.7333,35.67,35.7192,36800.0
2010-06-16 14:05:00,50.72,50.74,50.7,50.72,38100.0,35.7122,35.7263,35.6981,35.7122,38100.0
2010-06-16 14:10:00,50.73,50.74,50.66,50.68,38100.0,35.7192,35.7263,35.67,35.684,38100.0
2010-06-16 14:15:00,50.68,50.69,50.65,50.65,38800.0,35.684,35.6911,35.6629,35.6629,38800.0
2010-06-16 14:20:00,50.65,50.67,50.55,50.55,69700.0,35.6629,35.677,35.5925,35.5925,69700.0
2010-06-16 14:25:00,50.54,50.59,50.53,50.58,37100.0,35.5855,35.6207,35.5784,35.6136,37100.0
2010-06-16 14:30:00,50.58,50.69,50.58,50.64,57500.0,35.6136,35.6911,35.6136,35.6559,57500.0
2010-06-16 14:35:00,50.63,50.65,50.6,50.6,37300.0,35.6488,35.6629,35.6277,35.6277,37300.0
2010-06-16 14:40:00,50.6,50.68,50.56,50.67,56100.0,35.6277,35.684,35.5995,35.677,56100.0
2010-06-16 14:45:00,50.66,50.77,50.64,50.76,51800.0,35.67,35.7474,35.6559,35.7404,51800.0
2010-06-16 14:50:00,50.77,50.77,50.69,50.74,56100.0,35.7474,35.7474,35.6911,35.7263,56100.0
2010-06-16 14:55:00,50.75,50.78,50.69,50.74,35800.0,35.7333,35.7545,35.6911,35.7263,35800.0
2010-06-16 15:00:00,50.74,50.76,50.68,50.75,42500.0,35.7263,35.7404,35.684,35.7333,42500.0
2010-06-16 15:05:00,50.76,50.76,50.71,50.73,66300.0,35.7404,35.7404,35.7052,35.7192,66300.0
2010-06-16 15:10:00,50.73,50.83,50.73,50.8,98900.0,35.7192,35.7897,35.7192,35.7685,98900.0
2010-06-16 15:15:00,50.79,50.81,50.72,50.72,113800.0,35.7615,35.7756,35.7122,35.7122,113800.0
2010-06-16 15:20:00,50.72,50.74,50.66,50.66,82100.0,35.7122,35.7263,35.67,35.67,82100.0
2010-06-16 15:25:00,50.67,50.77,50.66,50.66,77200.0,35.677,35.7474,35.67,35.67,77200.0
2010-06-16 15:30:00,50.65,50.73,50.65,50.72,82100.0,35.6629,35.7192,35.6629,35.7122,82100.0
2010-06-16 15:35:00,50.72,50.8,50.71,50.76,92100.0,35.7122,35.7685,35.7052,35.7404,92100.0
2010-06-16 15:40:00,50.76,50.8,50.74,50.79,116800.0,35.7404,35.7685,35.7263,35.7615,116800.0
2010-06-16 15:45:00,50.79,50.89,50.74,50.85,161700.0,35.7615,35.8319,35.7263,35.8037,161700.0
2010-06-16 15:50:00,50.85,50.85,50.79,50.82,151300.0,35.8037,35.8037,35.7615,35.7826,151300.0
2010-06-16 15:55:00,50.82,50.88,50.81,50.82,230800.0,35.7826,35.8249,35.7756,35.7826,230800.0
2010-06-17 09:30:00,51.04,51.05,50.87,50.89,41200.0,35.9375,35.9446,35.8178,35.8319,41200.0
2010-06-17 09:35:00,50.87,50.99,50.87,50.92,82400.0,35.8178,35.9023,35.8178,35.853,82400.0
2010-06-17 09:40:00,50.92,50.97,50.9,50.92,60500.0,35.853,35.8882,35.8389,35.853,60500.0
2010-06-17 09:45:00,50.92,50.94,50.88,50.93,40500.0,35.853,35.8671,35.8249,35.8601,40500.0
2010-06-17 09:50:00,50.93,51.0,50.9,51.0,37400.0,35.8601,35.9094,35.8389,35.9094,37400.0
2010-06-17 09:55:00,51.0,51.09,50.99,51.0,34900.0,35.9094,35.9727,35.9023,35.9094,34900.0
2010-06-17 10:00:00,51.0,51.02,50.82,51.02,99000.0,35.9094,35.9234,35.7826,35.9234,99000.0
2010-06-17 10:05:00,51.01,51.07,50.97,50.97,61700.0,35.9164,35.9586,35.8882,35.8882,61700.0
2010-06-17 10:10:00,50.98,50.98,50.85,50.89,58100.0,35.8953,35.8953,35.8037,35.8319,58100.0
2010-06-17 10:15:00,50.9,50.94,50.87,50.91,61700.0,35.8389,35.8671,35.8178,35.846,61700.0
2010-06-17 10:20:00,50.91,51.0,50.9,50.97,53700.0,35.846,35.9094,35.8389,35.8882,53700.0
2010-06-17 10:25:00,50.97,51.0,50.87,50.98,49200.0,35.8882,35.9094,35.8178,35.8953,49200.0
2010-06-17 10:30:00,50.98,50.98,50.9,50.9,40600.0,35.8953,35.8953,35.8389,35.8389,40600.0
2010-06-17 10:35:00,50.9,50.94,50.85,50.88,56500.0,35.8389,35.8671,35.8037,35.8249,56500.0
2010-06-17 10:40:00,50.88,50.98,50.87,50.97,64000.0,35.8249,35.8953,35.8178,35.8882,64000.0
2010-06-17 10:45:00,50.97,51.02,50.92,51.01,44200.0,35.8882,35.9234,35.853,35.9164,44200.0
2010-06-17 10:50:00,51.01,51.02,50.97,50.98,28700.0,35.9164,35.9234,35.8882,35.8953,28700.0
2010-06-17 10:55:00,50.99,51.02,50.96,50.99,32600.0,35.9023,35.9234,35.8812,35.9023,32600.0
2010-06-17 11:00:00,50.99,51.01,50.92,50.96,45000.0,35.9023,35.9164,35.853,35.8812,45000.0
2010-06-17 11:05:00,50.95,51.0,50.92,51.0,39100.0,35.8742,35.9094,35.853,35.9094,39100.0
2010-06-17 11:10:00,51.01,51.03,50.99,51.01,19300.0,35.9164,35.9305,35.9023,35.9164,19300.0
2010-06-17 11:15:00,51.01,51.04,50.98,51.0,18500.0,35.9164,35.9375,35.8953,35.9094,18500.0
2010-06-17 11:20:00,51.0,51.03,51.0,51.02,12800.0,35.9094,35.9305,35.9094,35.9234,12800.0
2010-06-17 11:25:00,51.02,51.06,51.01,51.06,27900.0,35.9234,35.9516,35.9164,35.9516,27900.0
2010-06-17 11:30:00,51.06,51.14,51.05,51.13,23200.0,35.9516,36.0079,35.9446,36.0009,23200.0
2010-06-17 11:35:00,51.13,51.17,51.13,51.14,23200.0,36.0009,36.0291,36.0009,36.0079,23200.0
2010-06-17 11:40:00,51.15,51.17,51.14,51.14,25100.0,36.015,36.0291,36.0079,36.0079,25100.0
2010-06-17 11:45:00,51.14,51.23,51.1,51.19,37500.0,36.0079,36.0713,35.9798,36.0431,37500.0
2010-06-17 11:50:00,51.21,51.22,51.16,51.21,30300.0,36.0572,36.0643,36.022,36.0572,30300.0
2010-06-17 11:55:00,51.2,51.21,51.12,51.12,25400.0,36.0502,36.0572,35.9938,35.9938,25400.0
2010-06-17 12:00:00,51.12,51.14,51.07,51.11,21200.0,35.9938,36.0079,35.9586,35.9868,21200.0
2010-06-17 12:05:00,51.11,51.14,51.1,51.12,36200.0,35.9868,36.0079,35.9798,35.9938,36200.0
2010-06-17 12:10:00,51.12,51.16,51.1,51.12,26600.0,35.9938,36.022,35.9798,35.9938,26600.0
2010-06-17 12:15:00,51.12,51.18,51.12,51.14,20500.0,35.9938,36.0361,35.9938,36.0079,20500.0
2010-06-17 12:20:00,51.14,51.2,51.13,51.19,15000.0,36.0079,36.0502,36.0009,36.0431,15000.0
2010-06-17 12:25:00,51.19,51.21,51.11,51.16,24100.0,36.0431,36.0572,35.9868,36.022,24100.0
2010-06-17 12:30:00,51.16,51.19,51.15,51.15,28400.0,36.022,36.0431,36.015,36.015,28400.0
2010-06-17 12:35:00,51.15,51.15,51.13,51.14,82700.0,36.015,36.015,36.0009,36.0079,82700.0
2010-06-17 12:40:00,51.13,51.16,51.12,51.14,30900.0,36.0009,36.022,35.9938,36.0079,30900.0
2010-06-17 12:45:00,51.14,51.14,51.03,51.05,71600.0,36.0079,36.0079,35.9305,35.9446,71600.0
2010-06-17 12:50:00,51.05,51.1,51.04,51.09,31400.0,35.9446,35.9798,35.9375,35.9727,31400.0
2010-06-17 12:55:00,51.1,51.12,51.07,51.1,20900.0,35.9798,35.9938,35.9586,35.9798,20900.0
2010-06-17 13:00:00,51.1,51.14,51.07,51.14,31100.0,35.9798,36.0079,35.9586,36.0079,31100.0
2010-06-17 13:05:00,51.14,51.18,51.13,51.15,28000.0,36.0079,36.0361,36.0009,36.015,28000.0
2010-06-17 13:10:00,51.14,51.21,51.14,51.19,23200.0,36.0079,36.0572,36.0079,36.0431,23200.0
2010-06-17 13:15:00,51.2,51.28,51.2,51.23,46200.0,36.0502,36.1065,36.0502,36.0713,46200.0
2010-06-17 13:20:00,51.23,51.28,51.23,51.26,14100.0,36.0713,36.1065,36.0713,36.0924,14100.0
2010-06-17 13:25:00,51.26,51.26,51.2,51.25,38400.0,36.0924,36.0924,36.0502,36.0854,38400.0
2010-06-17 13:30:00,51.26,51.28,51.22,51.23,31200.0,36.0924,36.1065,36.0643,36.0713,31200.0
2010-06-17 13:35:00,51.23,51.27,51.22,51.26,30300.0,36.0713,36.0995,36.0643,36.0924,30300.0
2010-06-17 13:40:00,51.27,51.3,51.25,51.29,32400.0,36.0995,36.1206,36.0854,36.1135,32400.0
2010-06-17 13:45:00,51.29,51.32,51.27,51.31,27500.0,36.1135,36.1347,36.0995,36.1276,27500.0
2010-06-17 13:50:00,51.31,51.37,51.29,51.37,30400.0,36.1276,36.1699,36.1135,36.1699,30400.0
2010-06-17 13:55:00,51.37,51.42,51.36,51.39,37700.0,36.1699,36.2051,36.1628,36.184,37700.0
2010-06-17 14:00:00,51.39,51.41,51.36,51.37,46700.0,36.184,36.198,36.1628,36.1699,46700.0
2010-06-17 14:05:00,51.37,51.4,51.29,51.29,47700.0,36.1699,36.191,36.1135,36.1135,47700.0
2010-06-17 14:10:00,51.29,51.31,51.27,51.29,40000.0,36.1135,36.1276,36.0995,36.1135,40000.0
2010-06-17 14:15:00,51.29,51.31,51.27,51.29,47500.0,36.1135,36.1276,36.0995,36.1135,47500.0
2010-06-17 14:20:00,51.29,51.31,51.24,51.24,64300.0,36.1135,36.1276,36.0783,36.0783,64300.0
2010-06-17 14:25:00,51.24,51.25,51.15,51.17,74200.0,36.0783,36.0854,36.015,36.0291,74200.0
2010-06-17 14:30:00,51.16,51.23,51.16,51.19,42400.0,36.022,36.0713,36.022,36.0431,42400.0
2010-06-17 14:35:00,51.19,51.29,51.19,51.28,42400.0,36.0431,36.1135,36.0431,36.1065,42400.0
2010-06-17 14:40:00,51.27,51.27,51.17,51.17,63100.0,36.0995,36.0995,36.0291,36.0291,63100.0
2010-06-17 14:45:00,51.16,51.23,51.16,51.21,43900.0,36.022,36.0713,36.022,36.0572,43900.0
2010-06-17 14:50:00,51.21,51.25,51.19,51.23,48500.0,36.0572,36.0854,36.0431,36.0713,48500.0
2010-06-17 14:55:00,51.24,51.31,51.23,51.3,34800.0,36.0783,36.1276,36.0713,36.1206,34800.0
2010-06-17 15:00:00,51.3,51.31,51.21,51.22,77500.0,36.1206,36.1276,36.0572,36.0643,77500.0
2010-06-17 15:05:00,51.22,51.29,51.22,51.27,133500.0,36.0643,36.1135,36.0643,36.0995,133500.0
2010-06-17 15:10:00,51.28,51.34,51.23,51.24,77000.0,36.1065,36.1488,36.0713,36.0783,77000.0
2010-06-17 15:15:00,51.23,51.32,51.22,51.31,92300.0,36.0713,36.1347,36.0643,36.1276,92300.0
2010-06-17 15:20:00,51.31,51.35,51.27,51.33,81100.0,36.1276,36.1558,36.0995,36.1417,81100.0
2010-06-17 15:25:00,51.33,51.35,51.3,51.33,76900.0,36.1417,36.1558,36.1206,36.1417,76900.0
2010-06-17 15:30:00,51.33,51.47,51.32,51.45,133600.0,36.1417,36.2403,36.1347,36.2262,133600.0
2010-06-17 15:35:00,51.46,51.54,51.46,51.5,135200.0,36.2332,36.2896,36.2332,36.2614,135200.0
2010-06-17 15:40:00,51.5,51.56,51.49,51.49,131100.0,36.2614,36.3037,36.2544,36.2544,131100.0
2010-06-17 15:45:00,51.5,51.6,51.49,51.59,222000.0,36.2614,36.3318,36.2544,36.3248,222000.0
2010-06-17 15:50:00,51.58,51.65,51.56,51.64,159400.0,36.3177,36.367,36.3037,36.36,159400.0
2010-06-17 15:55:00,51.64,51.73,51.63,51.69,286400.0,36.36,36.4234,36.3529,36.3952,286400.0
2010-06-18 09:30:00,51.8,51.84,51.64,51.65,1781200.0,36.4726,36.5008,36.36,36.367,1781200.0
2010-06-18 09:35:00,51.66,51.72,51.55,51.65,107200.0,36.3741,36.4163,36.2966,36.367,107200.0
2010-06-18 09:40:00,51.64,51.86,51.6,51.86,63500.0,36.36,36.5149,36.3318,36.5149,63500.0
2010-06-18 09:45:00,51.86,51.91,51.85,51.88,54800.0,36.5149,36.5501,36.5078,36.529,54800.0
2010-06-18 09:50:00,51.89,51.9,51.72,51.8,48200.0,36.536,36.5431,36.4163,36.4726,48200.0
2010-06-18 09:55:00,51.79,51.81,51.71,51.73,32700.0,36.4656,36.4797,36.4093,36.4234,32700.0
2010-06-18 10:00:00,51.74,51.8,51.6,51.61,127900.0,36.4304,36.4726,36.3318,36.3389,127900.0
2010-06-18 10:05:00,51.62,51.62,51.47,51.53,90300.0,36.3459,36.3459,36.2403,36.2825,90300.0
2010-06-18 10:10:00,51.53,51.6,51.51,51.53,53700.0,36.2825,36.3318,36.2684,36.2825,53700.0
2010-06-18 10:15:00,51.53,51.65,51.5,51.63,60900.0,36.2825,36.367,36.2614,36.3529,60900.0
2010-06-18 10:20:00,51.63,51.63,51.53,51.53,49400.0,36.3529,36.3529,36.2825,36.2825,49400.0
2010-06-18 10:25:00,51.54,51.61,51.54,51.57,59700.0,36.2896,36.3389,36.2896,36.3107,59700.0
2010-06-18 10:30:00,51.57,51.59,51.54,51.55,75000.0,36.3107,36.3248,36.2896,36.2966,75000.0
2010-06-18 10:35:00,51.54,51.6,51.47,51.54,94600.0,36.2896,36.3318,36.2403,36.2896,94600.0
2010-06-18 10:40:00,51.54,51.54,51.46,51.52,53100.0,36.2896,36.2896,36.2332,36.2755,53100.0
2010-06-18 10:45:00,51.52,51.57,51.52,51.56,39000.0,36.2755,36.3107,36.2755,36.3037,39000.0
2010-06-18 10:50:00,51.56,51.56,51.48,51.48,45300.0,36.3037,36.3037,36.2473,36.2473,45300.0
2010-06-18 10:55:00,51.49,51.54,51.45,51.48,55000.0,36.2544,36.2896,36.2262,36.2473,55000.0
2010-06-18 11:00:00,51.49,51.5,51.44,51.44,54600.0,36.2544,36.2614,36.2192,36.2192,54600.0
2010-06-18 11:05:00,51.44,51.47,51.38,51.39,73000.0,36.2192,36.2403,36.1769,36.184,73000.0
2010-06-18 11:10:00,51.39,51.4,51.3,51.36,53800.0,36.184,36.191,36.1206,36.1628,53800.0
2010-06-18 11:15:00,51.35,51.37,51.34,51.36,26500.0,36.1558,36.1699,36.1488,36.1628,26500.0
2010-06-18 11:20:00,51.37,51.45,51.35,51.44,39900.0,36.1699,36.2262,36.1558,36.2192,39900.0
2010-06-18 11:25:00,51.44,51.51,51.41,51.49,37500.0,36.2192,36.2684,36.198,36.2544,37500.0
2010-06-18 11:30:00,51.49,51.55,51.48,51.52,29200.0,36.2544,36.2966,36.2473,36.2755,29200.0
2010-06-18 11:35:00,51.52,51.56,51.48,51.5,36300.0,36.2755,36.3037,36.2473,36.2614,36300.0
2010-06-18 11:40:00,51.5,51.5,51.44,51.45,74800.0,36.2614,36.2614,36.2192,36.2262,74800.0
2010-06-18 11:45:00,51.44,51.44,51.38,51.4,28800.0,36.2192,36.2192,36.1769,36.191,28800.0
2010-06-18 11:50:00,51.4,51.41,51.37,51.37,52000.0,36.191,36.198,36.1699,36.1699,52000.0
2010-06-18 11:55:00,51.38,51.42,51.38,51.42,29900.0,36.1769,36.2051,36.1769,36.2051,29900.0
2010-06-18 12:00:00,51.42,51.44,51.4,51.41,50300.0,36.2051,36.2192,36.191,36.198,50300.0
2010-06-18 12:05:00,51.41,51.43,51.39,51.4,29400.0,36.198,36.2121,36.184,36.191,29400.0
2010-06-18 12:10:00,51.4,51.43,51.38,51.42,26000.0,36.191,36.2121,36.1769,36.2051,26000.0
2010-06-18 12:15:00,51.41,51.44,51.4,51.4,16000.0,36.198,36.2192,36.191,36.191,16000.0
2010-06-18 12:20:00,51.4,51.4,51.35,51.37,43800.0,36.191,36.191,36.1558,36.1699,43800.0
2010-06-18 12:25:00,51.37,51.41,51.37,51.4,16400.0,36.1699,36.198,36.1699,36.191,16400.0
2010-06-18 12:30:00,51.41,51.42,51.38,51.42,15500.0,36.198,36.2051,36.1769,36.2051,15500.0
2010-06-18 12:35:00,51.42,51.44,51.38,51.38,37800.0,36.2051,36.2192,36.1769,36.1769,37800.0
2010-06-18 12:40:00,51.39,51.4,51.37,51.38,22600.0,36.184,36.191,36.1699,36.1769,22600.0
2010-06-18 12:45:00,51.39,51.41,51.38,51.39,21500.0,36.184,36.198,36.1769,36.184,21500.0
2010-06-18 12:50:00,51.4,51.44,51.39,51.42,17000.0,36.191,36.2192,36.184,36.2051,17000.0
2010-06-18 12:55:00,51.42,51.42,51.38,51.39,24200.0,36.2051,36.2051,36.1769,36.184,24200.0
2010-06-18 13:00:00,51.39,51.43,51.38,51.38,68800.0,36.184,36.2121,36.1769,36.1769,68800.0
2010-06-18 13:05:00,51.38,51.4,51.36,51.36,26500.0,36.1769,36.191,36.1628,36.1628,26500.0
2010-06-18 13:10:00,51.37,51.39,51.36,51.37,44200.0,36.1699,36.184,36.1628,36.1699,44200.0
2010-06-18 13:15:00,51.36,51.38,51.35,51.36,34200.0,36.1628,36.1769,36.1558,36.1628,34200.0
2010-06-18 13:20:00,51.37,51.37,51.35,51.36,25100.0,36.1699,36.1699,36.1558,36.1628,25100.0
2010-06-18 13:25:00,51.36,51.38,51.35,51.37,24000.0,36.1628,36.1769,36.1558,36.1699,24000.0
2010-06-18 13:30:00,51.37,51.4,51.36,51.39,24300.0,36.1699,36.191,36.1628,36.184,24300.0
2010-06-18 13:35:00,51.39,51.4,51.36,51.37,16400.0,36.184,36.191,36.1628,36.1699,16400.0
2010-06-18 13:40:00,51.38,51.4,51.35,51.37,37500.0,36.1769,36.191,36.1558,36.1699,37500.0
2010-06-18 13:45:00,51.38,51.39,51.3,51.32,29800.0,36.1769,36.184,36.1206,36.1347,29800.0
2010-06-18 13:50:00,51.33,51.36,51.29,51.35,22600.0,36.1417,36.1628,36.1135,36.1558,22600.0
2010-06-18 13:55:00,51.36,51.38,51.34,51.36,14900.0,36.1628,36.1769,36.1488,36.1628,14900.0
2010-06-18 14:00:00,51.37,51.41,51.37,51.4,17600.0,36.1699,36.198,36.1699,36.191,17600.0
2010-06-18 14:05:00,51.4,51.41,51.38,51.39,21900.0,36.191,36.198,36.1769,36.184,21900.0
2010-06-18 14:10:00,51.38,51.4,51.37,51.38,40000.0,36.1769,36.191,36.1699,36.1769,40000.0
2010-06-18 14:15:00,51.39,51.42,51.39,51.39,29000.0,36.184,36.2051,36.184,36.184,29000.0
2010-06-18 14:20:00,51.38,51.42,51.37,51.38,20400.0,36.1769,36.2051,36.1699,36.1769,20400.0
2010-06-18 14:25:00,51.39,51.45,51.39,51.4,52400.0,36.184,36.2262,36.184,36.191,52400.0
2010-06-18 14:30:00,51.4,51.42,51.37,51.4,26200.0,36.191,36.2051,36.1699,36.191,26200.0
2010-06-18 14:35:00,51.39,51.4,51.35,51.38,38100.0,36.184,36.191,36.1558,36.1769,38100.0
2010-06-18 14:40:00,51.38,51.4,51.36,51.38,34200.0,36.1769,36.191,36.1628,36.1769,34200.0
2010-06-18 14:45:00,51.38,51.41,51.37,51.37,59800.0,36.1769,36.198,36.1699,36.1699,59800.0
2010-06-18 14:50:00,51.38,51.41,51.38,51.4,18000.0,36.1769,36.198,36.1769,36.191,18000.0
2010-06-18 14:55:00,51.4,51.43,51.4,51.4,27200.0,36.191,36.2121,36.191,36.191,27200.0
2010-06-18 15:00:00,51.4,51.41,51.35,51.35,59800.0,36.191,36.198,36.1558,36.1558,59800.0
2010-06-18 15:05:00,51.34,51.38,51.34,51.37,38900.0,36.1488,36.1769,36.1488,36.1699,38900.0
2010-06-18 15:10:00,51.37,51.39,51.35,51.38,47000.0,36.1699,36.184,36.1558,36.1769,47000.0
2010-06-18 15:15:00,51.38,51.38,51.35,51.35,71600.0,36.1769,36.1769,36.1558,36.1558,71600.0
2010-06-18 15:20:00,51.36,51.36,51.3,51.31,68100.0,36.1628,36.1628,36.1206,36.1276,68100.0
2010-06-18 15:25:00,51.3,51.32,51.27,51.29,110500.0,36.1206,36.1347,36.0995,36.1135,110500.0
2010-06-18 15:30:00,51.29,51.31,51.28,51.3,71400.0,36.1135,36.1276,36.1065,36.1206,71400.0
2010-06-18 15:35:00,51.29,51.32,51.29,51.3,82100.0,36.1135,36.1347,36.1135,36.1206,82100.0
2010-06-18 15:40:00,51.31,51.31,51.26,51.29,139800.0,36.1276,36.1276,36.0924,36.1135,139800.0
2010-06-18 15:45:00,51.29,51.47,51.29,51.47,232200.0,36.1135,36.2403,36.1135,36.2403,232200.0
2010-06-18 15:50:00,51.46,51.49,51.45,51.47,135900.0,36.2332,36.2544,36.2262,36.2403,135900.0
2010-06-18 15:55:00,51.47,51.47,51.32,51.35,562900.0,36.2403,36.2403,36.1347,36.1558,562900.0
2010-06-21 09:30:00,51.75,52.0,51.75,51.82,60200.0,36.4374,36.6135,36.4374,36.4867,60200.0
2010-06-21 09:35:00,51.82,51.85,51.64,51.65,75600.0,36.4867,36.5078,36.36,36.367,75600.0
2010-06-21 09:40:00,51.64,51.72,51.64,51.69,75200.0,36.36,36.4163,36.36,36.3952,75200.0
2010-06-21 09:45:00,51.68,51.69,51.59,51.6,81000.0,36.3881,36.3952,36.3248,36.3318,81000.0
2010-06-21 09:50:00,51.6,51.81,51.59,51.8,60700.0,36.3318,36.4797,36.3248,36.4726,60700.0
2010-06-21 09:55:00,51.79,51.8,51.74,51.75,55900.0,36.4656,36.4726,36.4304,36.4374,55900.0
2010-06-21 10:00:00,51.76,51.85,51.75,51.85,40100.0,36.4445,36.5078,36.4374,36.5078,40100.0
2010-06-21 10:05:00,51.85,51.87,51.82,51.85,27100.0,36.5078,36.5219,36.4867,36.5078,27100.0
2010-06-21 10:10:00,51.84,51.85,51.81,51.81,24200.0,36.5008,36.5078,36.4797,36.4797,24200.0
2010-06-21 10:15:00,51.8,51.83,51.79,51.79,26300.0,36.4726,36.4938,36.4656,36.4656,26300.0
2010-06-21 10:20:00,51.78,51.83,51.74,51.74,38900.0,36.4586,36.4938,36.4304,36.4304,38900.0
2010-06-21 10:25:00,51.74,51.74,51.65,51.67,51700.0,36.4304,36.4304,36.367,36.3811,51700.0
2010-06-21 10:30:00,51.67,51.7,51.65,51.68,44800.0,36.3811,36.4022,36.367,36.3881,44800.0
2010-06-21 10:35:00,51.68,51.76,51.68,51.72,39100.0,36.3881,36.4445,36.3881,36.4163,39100.0
2010-06-21 10:40:00,51.72,51.73,51.62,51.63,41000.0,36.4163,36.4234,36.3459,36.3529,41000.0
2010-06-21 10:45:00,51.63,51.64,51.6,51.62,24100.0,36.3529,36.36,36.3318,36.3459,24100.0
2010-06-21 10:50:00,51.61,51.63,51.54,51.62,42400.0,36.3389,36.3529,36.2896,36.3459,42400.0
2010-06-21 10:55:00,51.62,51.63,51.53,51.54,19900.0,36.3459,36.3529,36.2825,36.2896,19900.0
2010-06-21 11:00:00,51.55,51.59,51.53,51.59,25700.0,36.2966,36.3248,36.2825,36.3248,25700.0
2010-06-21 11:05:00,51.58,51.6,51.56,51.58,28700.0,36.3177,36.3318,36.3037,36.3177,28700.0
2010-06-21 11:10:00,51.57,51.6,51.55,51.59,30900.0,36.3107,36.3318,36.2966,36.3248,30900.0
2010-06-21 11:15:00,51.59,51.59,51.54,51.55,45900.0,36.3248,36.3248,36.2896,36.2966,45900.0
2010-06-21 11:20:00,51.55,51.58,51.53,51.57,24900.0,36.2966,36.3177,36.2825,36.3107,24900.0
2010-06-21 11:25:00,51.56,51.57,51.54,51.56,19600.0,36.3037,36.3107,36.2896,36.3037,19600.0
2010-06-21 11:30:00,51.55,51.61,51.55,51.61,19900.0,36.2966,36.3389,36.2966,36.3389,19900.0
2010-06-21 11:35:00,51.61,51.62,51.53,51.54,28400.0,36.3389,36.3459,36.2825,36.2896,28400.0
2010-06-21 11:40:00,51.54,51.55,51.49,51.5,42000.0,36.2896,36.2966,36.2544,36.2614,42000.0
2010-06-21 11:45:00,51.5,51.51,51.46,51.49,24200.0,36.2614,36.2684,36.2332,36.2544,24200.0
2010-06-21 11:50:00,51.49,51.54,51.48,51.53,22100.0,36.2544,36.2896,36.2473,36.2825,22100.0
2010-06-21 11:55:00,51.54,51.56,51.52,51.55,23700.0,36.2896,36.3037,36.2755,36.2966,23700.0
2010-06-21 12:00:00,51.55,51.62,51.52,51.6,30100.0,36.2966,36.3459,36.2755,36.3318,30100.0
2010-06-21 12:05:00,51.6,51.6,51.53,51.56,29900.0,36.3318,36.3318,36.2825,36.3037,29900.0
2010-06-21 12:10:00,51.57,51.58,51.53,51.56,19500.0,36.3107,36.3177,36.2825,36.3037,19500.0
2010-06-21 12:15:00,51.56,51.61,51.56,51.57,17800.0,36.3037,36.3389,36.3037,36.3107,17800.0
2010-06-21 12:20:00,51.57,51.6,51.5,51.5,22800.0,36.3107,36.3318,36.2614,36.2614,22800.0
2010-06-21 12:25:00,51.5,51.51,51.44,51.44,22600.0,36.2614,36.2684,36.2192,36.2192,22600.0
2010-06-21 12:30:00,51.45,51.45,51.39,51.41,44300.0,36.2262,36.2262,36.184,36.198,44300.0
2010-06-21 12:35:00,51.41,51.42,51.38,51.41,34100.0,36.198,36.2051,36.1769,36.198,34100.0
2010-06-21 12:40:00,51.42,51.46,51.41,51.43,23000.0,36.2051,36.2332,36.198,36.2121,23000.0
2010-06-21 12:45:00,51.44,51.49,51.42,51.49,16400.0,36.2192,36.2544,36.2051,36.2544,16400.0
2010-06-21 12:50:00,51.49,51.51,51.46,51.47,27400.0,36.2544,36.2684,36.2332,36.2403,27400.0
2010-06-21 12:55:00,51.48,51.56,51.48,51.55,19400.0,36.2473,36.3037,36.2473,36.2966,19400.0
2010-06-21 13:00:00,51.55,51.56,51.5,51.53,25000.0,36.2966,36.3037,36.2614,36.2825,25000.0
2010-06-21 13:05:00,51.53,51.57,51.52,51.57,25600.0,36.2825,36.3107,36.2755,36.3107,25600.0
2010-06-21 13:10:00,51.58,51.65,51.57,51.64,22700.0,36.3177,36.367,36.3107,36.36,22700.0
2010-06-21 13:15:00,51.63,51.65,51.62,51.62,20800.0,36.3529,36.367,36.3459,36.3459,20800.0
2010-06-21 13:20:00,51.62,51.63,51.59,51.59,18500.0,36.3459,36.3529,36.3248,36.3248,18500.0
2010-06-21 13:25:00,51.6,51.68,51.6,51.65,27200.0,36.3318,36.3881,36.3318,36.367,27200.0
2010-06-21 13:30:00,51.65,51.66,51.59,51.64,17100.0,36.367,36.3741,36.3248,36.36,17100.0
2010-06-21 13:35:00,51.65,51.65,51.53,51.54,19900.0,36.367,36.367,36.2825,36.2896,19900.0
2010-06-21 13:40:00,51.54,51.58,51.5,51.51,24900.0,36.2896,36.3177,36.2614,36.2684,24900.0
2010-06-21 13:45:00,51.51,51.54,51.47,51.54,25800.0,36.2684,36.2896,36.2403,36.2896,25800.0
2010-06-21 13:50:00,51.53,51.57,51.51,51.55,25100.0,36.2825,36.3107,36.2684,36.2966,25100.0
2010-06-21 13:55:00,51.55,51.56,51.48,51.49,23500.0,36.2966,36.3037,36.2473,36.2544,23500.0
2010-06-21 14:00:00,51.49,51.52,51.47,51.5,29000.0,36.2544,36.2755,36.2403,36.2614,29000.0
2010-06-21 14:05:00,51.51,51.58,51.5,51.54,60000.0,36.2684,36.3177,36.2614,36.2896,60000.0
2010-06-21 14:10:00,51.54,51.61,51.54,51.61,22200.0,36.2896,36.3389,36.2896,36.3389,22200.0
2010-06-21 14:15:00,51.61,51.68,51.6,51.61,27900.0,36.3389,36.3881,36.3318,36.3389,27900.0
2010-06-21 14:20:00,51.62,51.69,51.62,51.66,17500.0,36.3459,36.3952,36.3459,36.3741,17500.0
2010-06-21 14:25:00,51.66,51.67,51.6,51.62,33700.0,36.3741,36.3811,36.3318,36.3459,33700.0
2010-06-21 14:30:00,51.63,51.63,51.57,51.57,22900.0,36.3529,36.3529,36.3107,36.3107,22900.0
2010-06-21 14:35:00,51.56,51.57,51.52,51.53,38500.0,36.3037,36.3107,36.2755,36.2825,38500.0
2010-06-21 14:40:00,51.53,51.55,51.52,51.52,22400.0,36.2825,36.2966,36.2755,36.2755,22400.0
2010-06-21 14:45:00,51.52,51.53,51.47,51.47,31400.0,36.2755,36.2825,36.2403,36.2403,31400.0
2010-06-21 14:50:00,51.47,51.49,51.37,51.39,58700.0,36.2403,36.2544,36.1699,36.184,58700.0
2010-06-21 14:55:00,51.4,51.4,51.33,51.35,45500.0,36.191,36.191,36.1417,36.1558,45500.0
2010-06-21 15:00:00,51.36,51.42,51.34,51.35,43000.0,36.1628,36.2051,36.1488,36.1558,43000.0
2010-06-21 15:05:00,51.35,51.37,51.28,51.28,88500.0,36.1558,36.1699,36.1065,36.1065,88500.0
2010-06-21 15:10:00,51.28,51.29,51.18,51.19,82500.0,36.1065,36.1135,36.0361,36.0431,82500.0
2010-06-21 15:15:00,51.19,51.22,51.09,51.09,78600.0,36.0431,36.0643,35.9727,35.9727,78600.0
2010-06-21 15:20:00,51.09,51.13,51.06,51.1,57800.0,35.9727,36.0009,35.9516,35.9798,57800.0
2010-06-21 15:25:00,51.1,51.19,51.07,51.12,86200.0,35.9798,36.0431,35.9586,35.9938,86200.0
2010-06-21 15:30:00,51.13,51.17,51.09,51.16,48400.0,36.0009,36.0291,35.9727,36.022,48400.0
2010-06-21 15:35:00,51.17,51.2,51.14,51.17,80100.0,36.0291,36.0502,36.0079,36.0291,80100.0
2010-06-21 15:40:00,51.17,51.17,51.02,51.08,82400.0,36.0291,36.0291,35.9234,35.9657,82400.0
2010-06-21 15:45:00,51.08,51.15,51.08,51.14,85500.0,35.9657,36.015,35.9657,36.0079,85500.0
2010-06-21 15:50:00,51.14,51.18,51.12,51.14,94900.0,36.0079,36.0361,35.9938,36.0079,94900.0
2010-06-21 15:55:00,51.14,51.25,51.13,51.2,222400.0,36.0079,36.0854,36.0009,36.0502,222400.0
2010-06-22 09:30:00,51.4,51.43,51.14,51.19,51900.0,36.191,36.2121,36.0079,36.0431,51900.0
2010-06-22 09:35:00,51.21,51.48,51.21,51.44,35600.0,36.0572,36.2473,36.0572,36.2192,35600.0
2010-06-22 09:40:00,51.46,51.52,51.39,51.42,75400.0,36.2332,36.2755,36.184,36.2051,75400.0
2010-06-22 09:45:00,51.42,51.47,51.4,51.46,48700.0,36.2051,36.2403,36.191,36.2332,48700.0
2010-06-22 09:50:00,51.46,51.49,51.45,51.48,52100.0,36.2332,36.2544,36.2262,36.2473,52100.0
2010-06-22 09:55:00,51.48,51.53,51.46,51.47,19000.0,36.2473,36.2825,36.2332,36.2403,19000.0
2010-06-22 10:00:00,51.45,51.5,51.4,51.5,58100.0,36.2262,36.2614,36.191,36.2614,58100.0
2010-06-22 10:05:00,51.49,51.51,51.46,51.51,46200.0,36.2544,36.2684,36.2332,36.2684,46200.0
2010-06-22 10:10:00,51.51,51.63,51.51,51.59,51700.0,36.2684,36.3529,36.2684,36.3248,51700.0
2010-06-22 10:15:00,51.59,51.64,51.47,51.48,89200.0,36.3248,36.36,36.2403,36.2473,89200.0
2010-06-22 10:20:00,51.48,51.48,51.39,51.4,43200.0,36.2473,36.2473,36.184,36.191,43200.0
2010-06-22 10:25:00,51.39,51.47,51.39,51.44,31200.0,36.184,36.2403,36.184,36.2192,31200.0
2010-06-22 10:30:00,51.45,51.48,51.4,51.42,44100.0,36.2262,36.2473,36.191,36.2051,44100.0
2010-06-22 10:35:00,51.43,51.5,51.4,51.47,40100.0,36.2121,36.2614,36.191,36.2403,40100.0
2010-06-22 10:40:00,51.47,51.59,51.47,51.58,38400.0,36.2403,36.3248,36.2403,36.3177,38400.0
2010-06-22 10:45:00,51.58,51.65,51.56,51.63,41700.0,36.3177,36.367,36.3037,36.3529,41700.0
2010-06-22 10:50:00,51.63,51.7,51.63,51.67,36700.0,36.3529,36.4022,36.3529,36.3811,36700.0
2010-06-22 10:55:00,51.66,51.67,51.62,51.65,27400.0,36.3741,36.3811,36.3459,36.367,27400.0
2010-06-22 11:00:00,51.65,51.69,51.64,51.66,32300.0,36.367,36.3952,36.36,36.3741,32300.0
2010-06-22 11:05:00,51.66,51.67,51.62,51.66,40100.0,36.3741,36.3811,36.3459,36.3741,40100.0
2010-06-22 11:10:00,51.68,51.69,51.64,51.69,37900.0,36.3881,36.3952,36.36,36.3952,37900.0
2010-06-22 11:15:00,51.67,51.69,51.63,51.64,24800.0,36.3811,36.3952,36.3529,36.36,24800.0
2010-06-22 11:20:00,51.63,51.67,51.62,51.65,22500.0,36.3529,36.3811,36.3459,36.367,22500.0
2010-06-22 11:25:00,51.65,51.73,51.63,51.73,30800.0,36.367,36.4234,36.3529,36.4234,30800.0
2010-06-22 11:30:00,51.73,51.77,51.69,51.74,26900.0,36.4234,36.4515,36.3952,36.4304,26900.0
2010-06-22 11:35:00,51.74,51.84,51.74,51.79,55900.0,36.4304,36.5008,36.4304,36.4656,55900.0
2010-06-22 11:40:00,51.78,51.78,51.72,51.72,26700.0,36.4586,36.4586,36.4163,36.4163,26700.0
2010-06-22 11:45:00,51.73,51.77,51.7,51.77,25800.0,36.4234,36.4515,36.4022,36.4515,25800.0
2010-06-22 11:50:00,51.77,51.81,51.76,51.76,25600.0,36.4515,36.4797,36.4445,36.4445,25600.0
2010-06-22 11:55:00,51.77,51.79,51.75,51.78,18400.0,36.4515,36.4656,36.4374,36.4586,18400.0
2010-06-22 12:00:00,51.78,51.79,51.7,51.73,28100.0,36.4586,36.4656,36.4022,36.4234,28100.0
2010-06-22 12:05:00,51.72,51.74,51.68,51.71,20300.0,36.4163,36.4304,36.3881,36.4093,20300.0
2010-06-22 12:10:00,51.71,51.73,51.68,51.69,20300.0,36.4093,36.4234,36.3881,36.3952,20300.0
2010-06-22 12:15:00,51.69,51.7,51.65,51.67,33600.0,36.3952,36.4022,36.367,36.3811,33600.0
2010-06-22 12:20:00,51.67,51.69,51.62,51.63,42100.0,36.3811,36.3952,36.3459,36.3529,42100.0
2010-06-22 12:25:00,51.65,51.65,51.54,51.54,133800.0,36.367,36.367,36.2896,36.2896,133800.0
2010-06-22 12:30:00,51.54,51.62,51.54,51.61,23000.0,36.2896,36.3459,36.2896,36.3389,23000.0
2010-06-22 12:35:00,51.61,51.61,51.57,51.59,18400.0,36.3389,36.3389,36.3107,36.3248,18400.0
2010-06-22 12:40:00,51.59,51.61,51.59,51.59,13200.0,36.3248,36.3389,36.3248,36.3248,13200.0
2010-06-22 12:45:00,51.6,51.65,51.6,51.64,14300.0,36.3318,36.367,36.3318,36.36,14300.0
2010-06-22 12:50:00,51.65,51.67,51.61,51.67,22500.0,36.367,36.3811,36.3389,36.3811,22500.0
2010-06-22 12:55:00,51.67,51.68,51.65,51.68,11300.0,36.3811,36.3881,36.367,36.3881,11300.0
2010-06-22 13:00:00,51.67,51.75,51.65,51.74,20800.0,36.3811,36.4374,36.367,36.4304,20800.0
2010-06-22 13:05:00,51.74,51.75,51.71,51.74,13200.0,36.4304,36.4374,36.4093,36.4304,13200.0
2010-06-22 13:10:00,51.75,51.77,51.69,51.7,16100.0,36.4374,36.4515,36.3952,36.4022,16100.0
2010-06-22 13:15:00,51.7,51.71,51.65,51.66,16800.0,36.4022,36.4093,36.367,36.3741,16800.0
2010-06-22 13:20:00,51.67,51.7,51.66,51.68,22300.0,36.3811,36.4022,36.3741,36.3881,22300.0
2010-06-22 13:25:00,51.69,51.7,51.61,51.62,25200.0,36.3952,36.4022,36.3389,36.3459,25200.0
2010-06-22 13:30:00,51.63,51.64,51.57,51.58,24800.0,36.3529,36.36,36.3107,36.3177,24800.0
2010-06-22 13:35:00,51.58,51.61,51.57,51.61,17800.0,36.3177,36.3389,36.3107,36.3389,17800.0
2010-06-22 13:40:00,51.61,51.69,51.58,51.66,36400.0,36.3389,36.3952,36.3177,36.3741,36400.0
2010-06-22 13:45:00,51.67,51.69,51.64,51.69,23300.0,36.3811,36.3952,36.36,36.3952,23300.0
2010-06-22 13:50:00,51.68,51.69,51.61,51.62,26700.0,36.3881,36.3952,36.3389,36.3459,26700.0
2010-06-22 13:55:00,51.62,51.65,51.6,51.61,21100.0,36.3459,36.367,36.3318,36.3389,21100.0
2010-06-22 14:00:00,51.6,51.6,51.5,51.51,35500.0,36.3318,36.3318,36.2614,36.2684,35500.0
2010-06-22 14:05:00,51.5,51.52,51.47,51.48,28100.0,36.2614,36.2755,36.2403,36.2473,28100.0
2010-06-22 14:10:00,51.48,51.58,51.46,51.55,28500.0,36.2473,36.3177,36.2332,36.2966,28500.0
2010-06-22 14:15:00,51.56,51.57,51.51,51.51,15900.0,36.3037,36.3107,36.2684,36.2684,15900.0
2010-06-22 14:20:00,51.53,51.54,51.5,51.51,25000.0,36.2825,36.2896,36.2614,36.2684,25000.0
2010-06-22 14:25:00,51.5,51.52,51.45,51.47,52300.0,36.2614,36.2755,36.2262,36.2403,52300.0
2010-06-22 14:30:00,51.47,51.5,51.41,51.44,75100.0,36.2403,36.2614,36.198,36.2192,75100.0
2010-06-22 14:35:00,51.44,51.48,51.36,51.37,78900.0,36.2192,36.2473,36.1628,36.1699,78900.0
2010-06-22 14:40:00,51.37,51.38,51.22,51.24,104300.0,36.1699,36.1769,36.0643,36.0783,104300.0
2010-06-22 14:45:00,51.23,51.23,51.16,51.18,66100.0,36.0713,36.0713,36.022,36.0361,66100.0
2010-06-22 14:50:00,51.18,51.23,51.12,51.19,81600.0,36.0361,36.0713,35.9938,36.0431,81600.0
2010-06-22 14:55:00,51.18,51.2,51.09,51.2,56500.0,36.0361,36.0502,35.9727,36.0502,56500.0
2010-06-22 15:00:00,51.19,51.25,51.17,51.22,45100.0,36.0431,36.0854,36.0291,36.0643,45100.0
2010-06-22 15:05:00,51.22,51.27,51.22,51.22,35100.0,36.0643,36.0995,36.0643,36.0643,35100.0
2010-06-22 15:10:00,51.22,51.31,51.19,51.29,53900.0,36.0643,36.1276,36.0431,36.1135,53900.0
2010-06-22 15:15:00,51.29,51.34,51.27,51.33,32400.0,36.1135,36.1488,36.0995,36.1417,32400.0
2010-06-22 15:20:00,51.35,51.35,51.23,51.25,46200.0,36.1558,36.1558,36.0713,36.0854,46200.0
2010-06-22 15:25:00,51.25,51.3,51.19,51.19,51700.0,36.0854,36.1206,36.0431,36.0431,51700.0
2010-06-22 15:30:00,51.19,51.2,51.12,51.18,128400.0,36.0431,36.0502,35.9938,36.0361,128400.0
2010-06-22 15:35:00,51.18,51.28,51.16,51.25,74600.0,36.0361,36.1065,36.022,36.0854,74600.0
2010-06-22 15:40:00,51.25,51.26,51.19,51.2,71500.0,36.0854,36.0924,36.0431,36.0502,71500.0
2010-06-22 15:45:00,51.21,51.24,51.15,51.2,91800.0,36.0572,36.0783,36.015,36.0502,91800.0
2010-06-22 15:50:00,51.2,51.21,51.04,51.11,191800.0,36.0502,36.0572,35.9375,35.9868,191800.0
2010-06-22 15:55:00,51.11,51.11,50.99,51.01,319300.0,35.9868,35.9868,35.9023,35.9164,319300.0
2010-06-23 09:30:00,51.03,51.19,51.03,51.14,71600.0,35.9305,36.0431,35.9305,36.0079,71600.0
2010-06-23 09:35:00,51.15,51.4,51.13,51.3,77400.0,36.015,36.191,36.0009,36.1206,77400.0
2010-06-23 09:40:00,51.29,51.32,51.09,51.14,80600.0,36.1135,36.1347,35.9727,36.0079,80600.0
2010-06-23 09:45:00,51.13,51.21,51.1,51.17,42400.0,36.0009,36.0572,35.9798,36.0291,42400.0
2010-06-23 09:50:00,51.17,51.36,51.15,51.34,44100.0,36.0291,36.1628,36.015,36.1488,44100.0
2010-06-23 09:55:00,51.34,51.35,51.2,51.21,49400.0,36.1488,36.1558,36.0502,36.0572,49400.0
2010-06-23 10:00:00,51.19,51.2,51.06,51.09,123300.0,36.0431,36.0502,35.9516,35.9727,123300.0
2010-06-23 10:05:00,51.1,51.14,51.01,51.05,87400.0,35.9798,36.0079,35.9164,35.9446,87400.0
2010-06-23 10:10:00,51.04,51.25,51.03,51.25,96800.0,35.9375,36.0854,35.9305,36.0854,96800.0
2010-06-23 10:15:00,51.24,51.3,51.16,51.29,54700.0,36.0783,36.1206,36.022,36.1135,54700.0
2010-06-23 10:20:00,51.29,51.37,51.24,51.33,57900.0,36.1135,36.1699,36.0783,36.1417,57900.0
2010-06-23 10:25:00,51.34,51.34,51.17,51.21,53500.0,36.1488,36.1488,36.0291,36.0572,53500.0
2010-06-23 10:30:00,51.21,51.28,51.19,51.22,59900.0,36.0572,36.1065,36.0431,36.0643,59900.0
2010-06-23 10:35:00,51.23,51.26,51.2,51.21,53100.0,36.0713,36.0924,36.0502,36.0572,53100.0
2010-06-23 10:40:00,51.21,51.21,51.12,51.15,49300.0,36.0572,36.0572,35.9938,36.015,49300.0
2010-06-23 10:45:00,51.19,51.23,51.16,51.18,42700.0,36.0431,36.0713,36.022,36.0361,42700.0
2010-06-23 10:50:00,51.18,51.24,51.12,51.13,35200.0,36.0361,36.0783,35.9938,36.0009,35200.0
2010-06-23 10:55:00,51.14,51.17,51.08,51.08,30100.0,36.0079,36.0291,35.9657,35.9657,30100.0
2010-06-23 11:00:00,51.09,51.1,51.05,51.07,26400.0,35.9727,35.9798,35.9446,35.9586,26400.0
2010-06-23 11:05:00,51.07,51.12,51.07,51.08,32900.0,35.9586,35.9938,35.9586,35.9657,32900.0
2010-06-23 11:10:00,51.08,51.1,51.02,51.06,41500.0,35.9657,35.9798,35.9234,35.9516,41500.0
2010-06-23 11:15:00,51.05,51.12,51.05,51.09,32800.0,35.9446,35.9938,35.9446,35.9727,32800.0
2010-06-23 11:20:00,51.09,51.14,51.05,51.14,37200.0,35.9727,36.0079,35.9446,36.0079,37200.0
2010-06-23 11:25:00,51.13,51.2,51.13,51.15,25000.0,36.0009,36.0502,36.0009,36.015,25000.0
2010-06-23 11:30:00,51.15,51.16,51.1,51.12,24100.0,36.015,36.022,35.9798,35.9938,24100.0
2010-06-23 11:35:00,51.13,51.13,51.07,51.07,22400.0,36.0009,36.0009,35.9586,35.9586,22400.0
2010-06-23 11:40:00,51.08,51.1,51.04,51.04,18200.0,35.9657,35.9798,35.9375,35.9375,18200.0
2010-06-23 11:45:00,51.04,51.05,50.99,51.01,36300.0,35.9375,35.9446,35.9023,35.9164,36300.0
2010-06-23 11:50:00,51.0,51.02,50.92,50.93,33100.0,35.9094,35.9234,35.853,35.8601,33100.0
2010-06-23 11:55:00,50.92,50.99,50.91,50.96,17800.0,35.853,35.9023,35.846,35.8812,17800.0
2010-06-23 12:00:00,50.94,50.95,50.88,50.94,22000.0,35.8671,35.8742,35.8249,35.8671,22000.0
2010-06-23 12:05:00,50.94,50.97,50.94,50.95,27700.0,35.8671,35.8882,35.8671,35.8742,27700.0
2010-06-23 12:10:00,50.95,50.96,50.91,50.92,37200.0,35.8742,35.8812,35.846,35.853,37200.0
2010-06-23 12:15:00,50.92,50.97,50.9,50.97,27700.0,35.853,35.8882,35.8389,35.8882,27700.0
2010-06-23 12:20:00,50.97,50.98,50.95,50.95,24200.0,35.8882,35.8953,35.8742,35.8742,24200.0
2010-06-23 12:25:00,50.96,51.04,50.96,51.03,22600.0,35.8812,35.9375,35.8812,35.9305,22600.0
2010-06-23 12:30:00,51.02,51.02,50.96,51.0,22000.0,35.9234,35.9234,35.8812,35.9094,22000.0
2010-06-23 12:35:00,51.0,51.06,50.99,50.99,27700.0,35.9094,35.9516,35.9023,35.9023,27700.0
2010-06-23 12:40:00,50.99,51.03,50.98,51.0,16200.0,35.9023,35.9305,35.8953,35.9094,16200.0
2010-06-23 12:45:00,51.0,51.06,50.99,51.03,25300.0,35.9094,35.9516,35.9023,35.9305,25300.0
2010-06-23 12:50:00,51.03,51.07,51.0,51.0,82200.0,35.9305,35.9586,35.9094,35.9094,82200.0
2010-06-23 12:55:00,50.99,51.09,50.97,51.03,22600.0,35.9023,35.9727,35.8882,35.9305,22600.0
2010-06-23 13:00:00,51.05,51.09,51.04,51.04,30100.0,35.9446,35.9727,35.9375,35.9375,30100.0
2010-06-23 13:05:00,51.04,51.04,50.97,51.03,22600.0,35.9375,35.9375,35.8882,35.9305,22600.0
2010-06-23 13:10:00,51.04,51.05,51.02,51.03,31900.0,35.9375,35.9446,35.9234,35.9305,31900.0
2010-06-23 13:15:00,51.03,51.04,50.97,51.02,17600.0,35.9305,35.9375,35.8882,35.9234,17600.0
2010-06-23 13:20:00,51.01,51.03,51.0,51.02,13700.0,35.9164,35.9305,35.9094,35.9234,13700.0
2010-06-23 13:25:00,51.02,51.1,51.02,51.1,44300.0,35.9234,35.9798,35.9234,35.9798,44300.0
2010-06-23 13:30:00,51.1,51.12,51.07,51.12,30600.0,35.9798,35.9938,35.9586,35.9938,30600.0
2010-06-23 13:35:00,51.12,51.12,51.07,51.11,25600.0,35.9938,35.9938,35.9586,35.9868,25600.0
2010-06-23 13:40:00,51.1,51.1,51.06,51.07,11000.0,35.9798,35.9798,35.9516,35.9586,11000.0
2010-06-23 13:45:00,51.06,51.06,51.01,51.01,26700.0,35.9516,35.9516,35.9164,35.9164,26700.0
2010-06-23 13:50:00,51.02,51.08,51.01,51.06,15600.0,35.9234,35.9657,35.9164,35.9516,15600.0
2010-06-23 13:55:00,51.06,51.09,51.05,51.06,13500.0,35.9516,35.9727,35.9446,35.9516,13500.0
2010-06-23 14:00:00,51.05,51.09,51.0,51.08,29600.0,35.9446,35.9727,35.9094,35.9657,29600.0
2010-06-23 14:05:00,51.08,51.08,51.03,51.03,9500.0,35.9657,35.9657,35.9305,35.9305,9500.0
2010-06-23 14:10:00,51.03,51.07,51.01,51.05,15700.0,35.9305,35.9586,35.9164,35.9446,15700.0
2010-06-23 14:15:00,51.05,51.1,50.95,51.01,43700.0,35.9446,35.9798,35.8742,35.9164,43700.0
2010-06-23 14:20:00,51.01,51.04,50.91,50.95,71800.0,35.9164,35.9375,35.846,35.8742,71800.0
2010-06-23 14:25:00,50.95,51.09,50.9,51.09,59600.0,35.8742,35.9727,35.8389,35.9727,59600.0
2010-06-23 14:30:00,51.1,51.36,51.1,51.29,96600.0,35.9798,36.1628,35.9798,36.1135,96600.0
2010-06-23 14:35:00,51.29,51.34,51.26,51.33,72900.0,36.1135,36.1488,36.0924,36.1417,72900.0
2010-06-23 14:40:00,51.34,51.35,51.26,51.26,35100.0,36.1488,36.1558,36.0924,36.0924,35100.0
2010-06-23 14:45:00,51.26,51.31,51.22,51.23,52700.0,36.0924,36.1276,36.0643,36.0713,52700.0
2010-06-23 14:50:00,51.23,51.23,51.12,51.14,62200.0,36.0713,36.0713,35.9938,36.0079,62200.0
2010-06-23 14:55:00,51.14,51.16,51.02,51.07,52100.0,36.0079,36.022,35.9234,35.9586,52100.0
2010-06-23 15:00:00,51.08,51.15,51.04,51.05,41900.0,35.9657,36.015,35.9375,35.9446,41900.0
2010-06-23 15:05:00,51.05,51.06,50.93,51.0,98400.0,35.9446,35.9516,35.8601,35.9094,98400.0
2010-06-23 15:10:00,51.0,51.1,50.99,51.04,85400.0,35.9094,35.9798,35.9023,35.9375,85400.0
2010-06-23 15:15:00,51.02,51.1,50.99,51.03,81000.0,35.9234,35.9798,35.9023,35.9305,81000.0
2010-06-23 15:20:00,51.02,51.09,50.95,51.09,90200.0,35.9234,35.9727,35.8742,35.9727,90200.0
2010-06-23 15:25:00,51.08,51.18,51.05,51.14,48300.0,35.9657,36.0361,35.9446,36.0079,48300.0
2010-06-23 15:30:00,51.14,51.15,51.04,51.06,82600.0,36.0079,36.015,35.9375,35.9516,82600.0
2010-06-23 15:35:00,51.07,51.13,51.03,51.11,59200.0,35.9586,36.0009,35.9305,35.9868,59200.0
2010-06-23 15:40:00,51.11,51.23,51.07,51.19,167600.0,35.9868,36.0713,35.9586,36.0431,167600.0
2010-06-23 15:45:00,51.19,51.23,51.13,51.2,167600.0,36.0431,36.0713,36.0009,36.0502,167600.0
2010-06-23 15:50:00,51.2,51.21,51.13,51.2,104200.0,36.0502,36.0572,36.0009,36.0502,104200.0
2010-06-23 15:55:00,51.19,51.19,51.08,51.12,243700.0,36.0431,36.0431,35.9657,35.9938,243700.0
2010-06-24 09:30:00,51.06,51.06,50.67,50.96,67700.0,35.9516,35.9516,35.677,35.8812,67700.0
2010-06-24 09:35:00,50.94,50.96,50.71,50.93,51600.0,35.8671,35.8812,35.7052,35.8601,51600.0
2010-06-24 09:40:00,50.92,51.14,50.86,51.1,92800.0,35.853,36.0079,35.8108,35.9798,92800.0
2010-06-24 09:45:00,51.09,51.09,50.9,50.91,60600.0,35.9727,35.9727,35.8389,35.846,60600.0
2010-06-24 09:50:00,50.91,50.95,50.82,50.94,50400.0,35.846,35.8742,35.7826,35.8671,50400.0
2010-06-24 09:55:00,50.95,50.95,50.8,50.95,93600.0,35.8742,35.8742,35.7685,35.8742,93600.0
2010-06-24 10:00:00,50.95,51.07,50.95,51.02,67300.0,35.8742,35.9586,35.8742,35.9234,67300.0
2010-06-24 10:05:00,51.03,51.07,50.99,51.02,47700.0,35.9305,35.9586,35.9023,35.9234,47700.0
2010-06-24 10:10:00,51.01,51.06,50.9,50.92,43400.0,35.9164,35.9516,35.8389,35.853,43400.0
2010-06-24 10:15:00,50.94,51.03,50.89,51.03,35700.0,35.8671,35.9305,35.8319,35.9305,35700.0
2010-06-24 10:20:00,51.03,51.13,51.0,51.07,38800.0,35.9305,36.0009,35.9094,35.9586,38800.0
2010-06-24 10:25:00,51.07,51.16,51.05,51.13,40100.0,35.9586,36.022,35.9446,36.0009,40100.0
2010-06-24 10:30:00,51.14,51.17,51.05,51.06,30900.0,36.0079,36.0291,35.9446,35.9516,30900.0
2010-06-24 10:35:00,51.06,51.15,51.0,51.14,63800.0,35.9516,36.015,35.9094,36.0079,63800.0
2010-06-24 10:40:00,51.13,51.17,51.01,51.01,40900.0,36.0009,36.0291,35.9164,35.9164,40900.0
2010-06-24 10:45:00,51.01,51.17,50.95,51.15,55300.0,35.9164,36.0291,35.8742,36.015,55300.0
2010-06-24 10:50:00,51.16,51.17,50.93,50.94,42900.0,36.022,36.0291,35.8601,35.8671,42900.0
2010-06-24 10:55:00,50.94,50.99,50.9,50.99,37200.0,35.8671,35.9023,35.8389,35.9023,37200.0
2010-06-24 11:00:00,50.98,50.98,50.83,50.94,40900.0,35.8953,35.8953,35.7897,35.8671,40900.0
2010-06-24 11:05:00,50.93,50.93,50.74,50.81,52500.0,35.8601,35.8601,35.7263,35.7756,52500.0
2010-06-24 11:10:00,50.81,50.83,50.76,50.82,35800.0,35.7756,35.7897,35.7404,35.7826,35800.0
2010-06-24 11:15:00,50.82,50.89,50.81,50.83,47600.0,35.7826,35.8319,35.7756,35.7897,47600.0
2010-06-24 11:20:00,50.84,50.84,50.73,50.79,26100.0,35.7967,35.7967,35.7192,35.7615,26100.0
2010-06-24 11:25:00,50.8,50.84,50.76,50.77,28400.0,35.7685,35.7967,35.7404,35.7474,28400.0
2010-06-24 11:30:00,50.76,50.83,50.75,50.79,33900.0,35.7404,35.7897,35.7333,35.7615,33900.0
2010-06-24 11:35:00,50.79,50.91,50.78,50.9,37200.0,35.7615,35.846,35.7545,35.8389,37200.0
2010-06-24 11:40:00,50.9,50.95,50.87,50.9,29200.0,35.8389,35.8742,35.8178,35.8389,29200.0
2010-06-24 11:45:00,50.91,50.97,50.91,50.96,29100.0,35.846,35.8882,35.846,35.8812,29100.0
2010-06-24 11:50:00,50.95,50.96,50.87,50.87,19300.0,35.8742,35.8812,35.8178,35.8178,19300.0
2010-06-24 11:55:00,50.88,50.89,50.76,50.77,24600.0,35.8249,35.8319,35.7404,35.7474,24600.0
2010-06-24 12:00:00,50.78,50.91,50.78,50.89,36100.0,35.7545,35.846,35.7545,35.8319,36100.0
2010-06-24 12:05:00,50.89,50.89,50.82,50.86,21800.0,35.8319,35.8319,35.7826,35.8108,21800.0
2010-06-24 12:10:00,50.86,50.86,50.77,50.77,15900.0,35.8108,35.8108,35.7474,35.7474,15900.0
2010-06-24 12:15:00,50.78,50.8,50.75,50.78,24100.0,35.7545,35.7685,35.7333,35.7545,24100.0
2010-06-24 12:20:00,50.78,50.86,50.78,50.82,27200.0,35.7545,35.8108,35.7545,35.7826,27200.0
2010-06-24 12:25:00,50.82,50.83,50.74,50.76,19100.0,35.7826,35.7897,35.7263,35.7404,19100.0
2010-06-24 12:30:00,50.76,50.78,50.74,50.75,14900.0,35.7404,35.7545,35.7263,35.7333,14900.0
2010-06-24 12:35:00,50.75,50.75,50.67,50.72,15700.0,35.7333,35.7333,35.677,35.7122,15700.0
2010-06-24 12:40:00,50.73,50.75,50.69,50.71,23400.0,35.7192,35.7333,35.6911,35.7052,23400.0
2010-06-24 12:45:00,50.7,50.75,50.69,50.74,21600.0,35.6981,35.7333,35.6911,35.7263,21600.0
2010-06-24 12:50:00,50.74,50.81,50.74,50.78,25700.0,35.7263,35.7756,35.7263,35.7545,25700.0
2010-06-24 12:55:00,50.78,50.88,50.78,50.84,18700.0,35.7545,35.8249,35.7545,35.7967,18700.0
2010-06-24 13:00:00,50.85,50.86,50.78,50.83,29700.0,35.8037,35.8108,35.7545,35.7897,29700.0
2010-06-24 13:05:00,50.84,50.84,50.78,50.84,17800.0,35.7967,35.7967,35.7545,35.7967,17800.0
2010-06-24 13:10:00,50.84,50.86,50.83,50.86,37300.0,35.7967,35.8108,35.7897,35.8108,37300.0
2010-06-24 13:15:00,50.86,50.89,50.84,50.88,29300.0,35.8108,35.8319,35.7967,35.8249,29300.0
2010-06-24 13:20:00,50.87,50.89,50.85,50.86,19500.0,35.8178,35.8319,35.8037,35.8108,19500.0
2010-06-24 13:25:00,50.86,50.88,50.83,50.83,13500.0,35.8108,35.8249,35.7897,35.7897,13500.0
2010-06-24 13:30:00,50.84,50.89,50.82,50.88,22800.0,35.7967,35.8319,35.7826,35.8249,22800.0
2010-06-24 13:35:00,50.88,50.95,50.87,50.91,41200.0,35.8249,35.8742,35.8178,35.846,41200.0
2010-06-24 13:40:00,50.91,50.97,50.89,50.97,21900.0,35.846,35.8882,35.8319,35.8882,21900.0
2010-06-24 13:45:00,50.97,51.09,50.97,51.09,47300.0,35.8882,35.9727,35.8882,35.9727,47300.0
2010-06-24 13:50:00,51.08,51.16,51.07,51.12,42400.0,35.9657,36.022,35.9586,35.9938,42400.0
2010-06-24 13:55:00,51.11,51.2,51.11,51.14,28600.0,35.9868,36.0502,35.9868,36.0079,28600.0
2010-06-24 14:00:00,51.15,51.16,51.08,51.1,29200.0,36.015,36.022,35.9657,35.9798,29200.0
2010-06-24 14:05:00,51.08,51.11,51.06,51.07,32900.0,35.9657,35.9868,35.9516,35.9586,32900.0
2010-06-24 14:10:00,51.08,51.08,51.0,51.03,23200.0,35.9657,35.9657,35.9094,35.9305,23200.0
2010-06-24 14:15:00,51.03,51.08,50.98,51.04,41000.0,35.9305,35.9657,35.8953,35.9375,41000.0
2010-06-24 14:20:00,51.05,51.06,50.99,51.06,22200.0,35.9446,35.9516,35.9023,35.9516,22200.0
2010-06-24 14:25:00,51.05,51.07,50.91,50.91,73200.0,35.9446,35.9586,35.846,35.846,73200.0
2010-06-24 14:30:00,50.91,50.92,50.8,50.82,75400.0,35.846,35.853,35.7685,35.7826,75400.0
2010-06-24 14:35:00,50.83,50.86,50.79,50.84,43800.0,35.7897,35.8108,35.7615,35.7967,43800.0
2010-06-24 14:40:00,50.85,50.9,50.83,50.89,36400.0,35.8037,35.8389,35.7897,35.8319,36400.0
2010-06-24 14:45:00,50.89,50.94,50.76,50.78,48300.0,35.8319,35.8671,35.7404,35.7545,48300.0
2010-06-24 14:50:00,50.78,50.8,50.72,50.73,40200.0,35.7545,35.7685,35.7122,35.7192,40200.0
2010-06-24 14:55:00,50.73,50.77,50.67,50.76,36200.0,35.7192,35.7474,35.677,35.7404,36200.0
2010-06-24 15:00:00,50.76,50.83,50.75,50.79,33300.0,35.7404,35.7897,35.7333,35.7615,33300.0
2010-06-24 15:05:00,50.78,50.84,50.72,50.73,29300.0,35.7545,35.7967,35.7122,35.7192,29300.0
2010-06-24 15:10:00,50.72,50.74,50.58,50.6,85500.0,35.7122,35.7263,35.6136,35.6277,85500.0
2010-06-24 15:15:00,50.6,50.64,50.55,50.58,73900.0,35.6277,35.6559,35.5925,35.6136,73900.0
2010-06-24 15:20:00,50.59,50.68,50.56,50.62,63700.0,35.6207,35.684,35.5995,35.6418,63700.0
2010-06-24 15:25:00,50.62,50.75,50.61,50.71,91600.0,35.6418,35.7333,35.6348,35.7052,91600.0
2010-06-24 15:30:00,50.71,50.74,50.65,50.73,57700.0,35.7052,35.7263,35.6629,35.7192,57700.0
2010-06-24 15:35:00,50.74,50.79,50.69,50.73,108900.0,35.7263,35.7615,35.6911,35.7192,108900.0
2010-06-24 15:40:00,50.73,50.76,50.64,50.71,98900.0,35.7192,35.7404,35.6559,35.7052,98900.0
2010-06-24 15:45:00,50.7,50.71,50.57,50.62,214300.0,35.6981,35.7052,35.6066,35.6418,214300.0
2010-06-24 15:50:00,50.63,50.65,50.53,50.54,126300.0,35.6488,35.6629,35.5784,35.5855,126300.0
2010-06-24 15:55:00,50.54,50.56,50.43,50.53,265400.0,35.5855,35.5995,35.508,35.5784,265400.0
2010-06-25 09:30:00,50.82,50.99,50.67,50.79,69900.0,35.7826,35.9023,35.677,35.7615,69900.0
2010-06-25 09:35:00,50.79,50.79,50.62,50.7,64500.0,35.7615,35.7615,35.6418,35.6981,64500.0
2010-06-25 09:40:00,50.7,50.76,50.58,50.59,74400.0,35.6981,35.7404,35.6136,35.6207,74400.0
2010-06-25 09:45:00,50.58,50.61,50.53,50.58,59100.0,35.6136,35.6348,35.5784,35.6136,59100.0
2010-06-25 09:50:00,50.57,50.58,50.36,50.42,100000.0,35.6066,35.6136,35.4587,35.501,100000.0
2010-06-25 09:55:00,50.4,50.51,50.32,50.44,123900.0,35.4869,35.5643,35.4306,35.5151,123900.0
2010-06-25 10:00:00,50.45,50.57,50.45,50.53,97900.0,35.5221,35.6066,35.5221,35.5784,97900.0
2010-06-25 10:05:00,50.53,50.56,50.5,50.5,54500.0,35.5784,35.5995,35.5573,35.5573,54500.0
2010-06-25 10:10:00,50.5,50.56,50.48,50.5,44700.0,35.5573,35.5995,35.5432,35.5573,44700.0
2010-06-25 10:15:00,50.5,50.55,50.49,50.52,41700.0,35.5573,35.5925,35.5503,35.5714,41700.0
2010-06-25 10:20:00,50.52,50.52,50.37,50.39,82400.0,35.5714,35.5714,35.4658,35.4799,82400.0
2010-06-25 10:25:00,50.39,50.47,50.36,50.46,52000.0,35.4799,35.5362,35.4587,35.5291,52000.0
2010-06-25 10:30:00,50.46,50.51,50.42,50.5,54500.0,35.5291,35.5643,35.501,35.5573,54500.0
2010-06-25 10:35:00,50.51,50.55,50.47,50.54,53500.0,35.5643,35.5925,35.5362,35.5855,53500.0
2010-06-25 10:40:00,50.55,50.67,50.52,50.66,40300.0,35.5925,35.677,35.5714,35.67,40300.0
2010-06-25 10:45:00,50.66,50.71,50.63,50.69,38800.0,35.67,35.7052,35.6488,35.6911,38800.0
2010-06-25 10:50:00,50.69,50.71,50.53,50.54,59100.0,35.6911,35.7052,35.5784,35.5855,59100.0
2010-06-25 10:55:00,50.53,50.62,50.51,50.52,47500.0,35.5784,35.6418,35.5643,35.5714,47500.0
2010-06-25 11:00:00,50.52,50.55,50.51,50.52,39800.0,35.5714,35.5925,35.5643,35.5714,39800.0
2010-06-25 11:05:00,50.52,50.56,50.49,50.54,42200.0,35.5714,35.5995,35.5503,35.5855,42200.0
2010-06-25 11:10:00,50.54,50.54,50.46,50.46,36700.0,35.5855,35.5855,35.5291,35.5291,36700.0
2010-06-25 11:15:00,50.47,50.51,50.44,50.51,28700.0,35.5362,35.5643,35.5151,35.5643,28700.0
2010-06-25 11:20:00,50.51,50.54,50.45,50.53,43900.0,35.5643,35.5855,35.5221,35.5784,43900.0
2010-06-25 11:25:00,50.53,50.67,50.51,50.65,39800.0,35.5784,35.677,35.5643,35.6629,39800.0
2010-06-25 11:30:00,50.64,50.75,50.64,50.74,57700.0,35.6559,35.7333,35.6559,35.7263,57700.0
2010-06-25 11:35:00,50.74,50.76,50.68,50.68,37600.0,35.7263,35.7404,35.684,35.684,37600.0
2010-06-25 11:40:00,50.68,50.72,50.63,50.67,24200.0,35.684,35.7122,35.6488,35.677,24200.0
2010-06-25 11:45:00,50.67,50.78,50.67,50.77,26900.0,35.677,35.7545,35.677,35.7474,26900.0
2010-06-25 11:50:00,50.78,50.86,50.78,50.8,30500.0,35.7545,35.8108,35.7545,35.7685,30500.0
2010-06-25 11:55:00,50.81,50.83,50.78,50.78,25000.0,35.7756,35.7897,35.7545,35.7545,25000.0
2010-06-25 12:00:00,50.77,50.78,50.71,50.72,70700.0,35.7474,35.7545,35.7052,35.7122,70700.0
2010-06-25 12:05:00,50.72,50.72,50.65,50.65,53900.0,35.7122,35.7122,35.6629,35.6629,53900.0
2010-06-25 12:10:00,50.66,50.67,50.62,50.64,29300.0,35.67,35.677,35.6418,35.6559,29300.0
2010-06-25 12:15:00,50.64,50.65,50.6,50.64,23100.0,35.6559,35.6629,35.6277,35.6559,23100.0
2010-06-25 12:20:00,50.64,50.66,50.56,50.57,44200.0,35.6559,35.67,35.5995,35.6066,44200.0
2010-06-25 12:25:00,50.57,50.61,50.56,50.59,39600.0,35.6066,35.6348,35.5995,35.6207,39600.0
2010-06-25 12:30:00,50.6,50.64,50.57,50.6,29800.0,35.6277,35.6559,35.6066,35.6277,29800.0
2010-06-25 12:35:00,50.6,50.66,50.59,50.61,22300.0,35.6277,35.67,35.6207,35.6348,22300.0
2010-06-25 12:40:00,50.61,50.72,50.61,50.68,50200.0,35.6348,35.7122,35.6348,35.684,50200.0
2010-06-25 12:45:00,50.68,50.77,50.68,50.7,58700.0,35.684,35.7474,35.684,35.6981,58700.0
2010-06-25 12:50:00,50.69,50.69,50.55,50.57,51100.0,35.6911,35.6911,35.5925,35.6066,51100.0
2010-06-25 12:55:00,50.58,50.63,50.58,50.62,20100.0,35.6136,35.6488,35.6136,35.6418,20100.0
2010-06-25 13:00:00,50.63,50.66,50.59,50.64,17800.0,35.6488,35.67,35.6207,35.6559,17800.0
2010-06-25 13:05:00,50.64,50.78,50.63,50.76,23300.0,35.6559,35.7545,35.6488,35.7404,23300.0
2010-06-25 13:10:00,50.76,50.86,50.75,50.82,49200.0,35.7404,35.8108,35.7333,35.7826,49200.0
2010-06-25 13:15:00,50.82,50.94,50.81,50.91,65600.0,35.7826,35.8671,35.7756,35.846,65600.0
2010-06-25 13:20:00,50.91,50.94,50.87,50.87,20500.0,35.846,35.8671,35.8178,35.8178,20500.0
2010-06-25 13:25:00,50.87,51.07,50.86,51.06,53600.0,35.8178,35.9586,35.8108,35.9516,53600.0
2010-06-25 13:30:00,51.07,51.11,50.98,51.02,51800.0,35.9586,35.9868,35.8953,35.9234,51800.0
2010-06-25 13:35:00,51.03,51.04,50.93,50.93,60500.0,35.9305,35.9375,35.8601,35.8601,60500.0
2010-06-25 13:40:00,50.94,50.96,50.88,50.89,59700.0,35.8671,35.8812,35.8249,35.8319,59700.0
2010-06-25 13:45:00,50.9,50.92,50.89,50.92,30400.0,35.8389,35.853,35.8319,35.853,30400.0
2010-06-25 13:50:00,50.92,50.94,50.89,50.91,32800.0,35.853,35.8671,35.8319,35.846,32800.0
2010-06-25 13:55:00,50.91,51.01,50.91,50.99,32300.0,35.846,35.9164,35.846,35.9023,32300.0
2010-06-25 14:00:00,50.99,51.08,50.97,51.04,102600.0,35.9023,35.9657,35.8882,35.9375,102600.0
2010-06-25 14:05:00,51.04,51.05,50.92,50.96,41300.0,35.9375,35.9446,35.853,35.8812,41300.0
2010-06-25 14:10:00,50.96,51.0,50.95,50.98,43600.0,35.8812,35.9094,35.8742,35.8953,43600.0
2010-06-25 14:15:00,50.99,51.07,50.96,51.06,41500.0,35.9023,35.9586,35.8812,35.9516,41500.0
2010-06-25 14:20:00,51.06,51.06,51.01,51.01,44100.0,35.9516,35.9516,35.9164,35.9164,44100.0
2010-06-25 14:25:00,51.01,51.09,50.98,51.07,31000.0,35.9164,35.9727,35.8953,35.9586,31000.0
2010-06-25 14:30:00,51.07,51.08,50.99,51.05,37100.0,35.9586,35.9657,35.9023,35.9446,37100.0
2010-06-25 14:35:00,51.06,51.1,51.04,51.09,38900.0,35.9516,35.9798,35.9375,35.9727,38900.0
2010-06-25 14:40:00,51.09,51.13,51.07,51.1,33000.0,35.9727,36.0009,35.9586,35.9798,33000.0
2010-06-25 14:45:00,51.1,51.13,51.05,51.06,45500.0,35.9798,36.0009,35.9446,35.9516,45500.0
2010-06-25 14:50:00,51.06,51.11,51.01,51.02,63200.0,35.9516,35.9868,35.9164,35.9234,63200.0
2010-06-25 14:55:00,51.02,51.05,50.98,51.05,64400.0,35.9234,35.9446,35.8953,35.9446,64400.0
2010-06-25 15:00:00,51.04,51.04,50.97,50.98,57900.0,35.9375,35.9375,35.8882,35.8953,57900.0
2010-06-25 15:05:00,50.99,51.0,50.96,50.99,40000.0,35.9023,35.9094,35.8812,35.9023,40000.0
2010-06-25 15:10:00,50.99,51.06,50.98,51.04,45500.0,35.9023,35.9516,35.8953,35.9375,45500.0
2010-06-25 15:15:00,51.03,51.04,50.9,50.94,69900.0,35.9305,35.9375,35.8389,35.8671,69900.0
2010-06-25 15:20:00,50.95,50.99,50.9,50.93,55800.0,35.8742,35.9023,35.8389,35.8601,55800.0
2010-06-25 15:25:00,50.93,51.01,50.93,50.97,46900.0,35.8601,35.9164,35.8601,35.8882,46900.0
2010-06-25 15:30:00,50.98,51.13,50.94,51.13,115900.0,35.8953,36.0009,35.8671,36.0009,115900.0
2010-06-25 15:35:00,51.13,51.23,51.12,51.22,105000.0,36.0009,36.0713,35.9938,36.0643,105000.0
2010-06-25 15:40:00,51.22,51.23,51.13,51.19,142100.0,36.0643,36.0713,36.0009,36.0431,142100.0
2010-06-25 15:45:00,51.19,51.19,51.05,51.17,241400.0,36.0431,36.0431,35.9446,36.0291,241400.0
2010-06-25 15:50:00,51.17,51.18,51.08,51.12,292300.0,36.0291,36.0361,35.9657,35.9938,292300.0
2010-06-25 15:55:00,51.12,51.27,51.11,51.27,501500.0,35.9938,36.0995,35.9868,36.0995,501500.0
2010-06-28 09:30:00,51.24,51.37,51.09,51.09,84500.0,36.0783,36.1699,35.9727,35.9727,84500.0
2010-06-28 09:35:00,51.1,51.17,51.02,51.15,70000.0,35.9798,36.0291,35.9234,36.015,70000.0
2010-06-28 09:40:00,51.15,51.17,51.07,51.09,51700.0,36.015,36.0291,35.9586,35.9727,51700.0
2010-06-28 09:45:00,51.1,51.17,51.0,51.17,44300.0,35.9798,36.0291,35.9094,36.0291,44300.0
2010-06-28 09:50:00,51.17,51.17,51.02,51.02,24200.0,36.0291,36.0291,35.9234,35.9234,24200.0
2010-06-28 09:55:00,51.02,51.16,50.98,51.15,44900.0,35.9234,36.022,35.8953,36.015,44900.0
2010-06-28 10:00:00,51.15,51.19,51.1,51.16,31900.0,36.015,36.0431,35.9798,36.022,31900.0
2010-06-28 10:05:00,51.17,51.21,51.09,51.18,29200.0,36.0291,36.0572,35.9727,36.0361,29200.0
2010-06-28 10:10:00,51.18,51.26,51.15,51.24,26200.0,36.0361,36.0924,36.015,36.0783,26200.0
2010-06-28 10:15:00,51.24,51.28,51.16,51.17,25100.0,36.0783,36.1065,36.022,36.0291,25100.0
2010-06-28 10:20:00,51.18,51.26,51.18,51.25,25000.0,36.0361,36.0924,36.0361,36.0854,25000.0
2010-06-28 10:25:00,51.25,51.27,51.15,51.19,29300.0,36.0854,36.0995,36.015,36.0431,29300.0
2010-06-28 10:30:00,51.19,51.19,51.12,51.18,45100.0,36.0431,36.0431,35.9938,36.0361,45100.0
2010-06-28 10:35:00,51.17,51.17,51.08,51.1,26600.0,36.0291,36.0291,35.9657,35.9798,26600.0
2010-06-28 10:40:00,51.1,51.14,51.07,51.07,36800.0,35.9798,36.0079,35.9586,35.9586,36800.0
2010-06-28 10:45:00,51.07,51.11,51.04,51.05,27500.0,35.9586,35.9868,35.9375,35.9446,27500.0
2010-06-28 10:50:00,51.06,51.17,51.03,51.16,43800.0,35.9516,36.0291,35.9305,36.022,43800.0
2010-06-28 10:55:00,51.16,51.17,51.11,51.15,41700.0,36.022,36.0291,35.9868,36.015,41700.0
2010-06-28 11:00:00,51.14,51.17,51.12,51.17,29500.0,36.0079,36.0291,35.9938,36.0291,29500.0
2010-06-28 11:05:00,51.17,51.2,51.12,51.12,38700.0,36.0291,36.0502,35.9938,35.9938,38700.0
2010-06-28 11:10:00,51.12,51.13,51.06,51.06,40600.0,35.9938,36.0009,35.9516,35.9516,40600.0
2010-06-28 11:15:00,51.06,51.08,50.99,51.01,22700.0,35.9516,35.9657,35.9023,35.9164,22700.0
2010-06-28 11:20:00,51.01,51.05,50.99,51.02,21500.0,35.9164,35.9446,35.9023,35.9234,21500.0
2010-06-28 11:25:00,51.03,51.12,51.02,51.1,25600.0,35.9305,35.9938,35.9234,35.9798,25600.0
2010-06-28 11:30:00,51.09,51.13,51.05,51.07,30100.0,35.9727,36.0009,35.9446,35.9586,30100.0
2010-06-28 11:35:00,51.08,51.14,51.07,51.13,16500.0,35.9657,36.0079,35.9586,36.0009,16500.0
2010-06-28 11:40:00,51.12,51.21,51.11,51.19,20600.0,35.9938,36.0572,35.9868,36.0431,20600.0
2010-06-28 11:45:00,51.19,51.22,51.12,51.18,24000.0,36.0431,36.0643,35.9938,36.0361,24000.0
2010-06-28 11:50:00,51.18,51.2,51.14,51.14,17100.0,36.0361,36.0502,36.0079,36.0079,17100.0
2010-06-28 11:55:00,51.14,51.15,51.11,51.14,15400.0,36.0079,36.015,35.9868,36.0079,15400.0
2010-06-28 12:00:00,51.13,51.17,51.11,51.13,20700.0,36.0009,36.0291,35.9868,36.0009,20700.0
2010-06-28 12:05:00,51.14,51.16,51.1,51.16,16200.0,36.0079,36.022,35.9798,36.022,16200.0
2010-06-28 12:10:00,51.16,51.2,51.11,51.2,25900.0,36.022,36.0502,35.9868,36.0502,25900.0
2010-06-28 12:15:00,51.18,51.2,51.11,51.16,33300.0,36.0361,36.0502,35.9868,36.022,33300.0
2010-06-28 12:20:00,51.16,51.19,51.13,51.19,17200.0,36.022,36.0431,36.0009,36.0431,17200.0
2010-06-28 12:25:00,51.19,51.23,51.17,51.2,14400.0,36.0431,36.0713,36.0291,36.0502,14400.0
2010-06-28 12:30:00,51.19,51.23,51.17,51.19,14700.0,36.0431,36.0713,36.0291,36.0431,14700.0
2010-06-28 12:35:00,51.19,51.22,51.11,51.13,33600.0,36.0431,36.0643,35.9868,36.0009,33600.0
2010-06-28 12:40:00,51.13,51.18,51.1,51.16,24500.0,36.0009,36.0361,35.9798,36.022,24500.0
2010-06-28 12:45:00,51.16,51.2,51.09,51.19,15600.0,36.022,36.0502,35.9727,36.0431,15600.0
2010-06-28 12:50:00,51.18,51.19,51.11,51.18,26300.0,36.0361,36.0431,35.9868,36.0361,26300.0
2010-06-28 12:55:00,51.17,51.23,51.16,51.22,17500.0,36.0291,36.0713,36.022,36.0643,17500.0
2010-06-28 13:00:00,51.22,51.23,51.15,51.15,27900.0,36.0643,36.0713,36.015,36.015,27900.0
2010-06-28 13:05:00,51.15,51.17,51.11,51.14,30400.0,36.015,36.0291,35.9868,36.0079,30400.0
2010-06-28 13:10:00,51.14,51.14,51.09,51.13,19800.0,36.0079,36.0079,35.9727,36.0009,19800.0
2010-06-28 13:15:00,51.12,51.14,51.08,51.08,19400.0,35.9938,36.0079,35.9657,35.9657,19400.0
2010-06-28 13:20:00,51.08,51.18,51.08,51.16,22900.0,35.9657,36.0361,35.9657,36.022,22900.0
2010-06-28 13:25:00,51.16,51.21,51.16,51.17,18600.0,36.022,36.0572,36.022,36.0291,18600.0
2010-06-28 13:30:00,51.16,51.17,51.11,51.15,36000.0,36.022,36.0291,35.9868,36.015,36000.0
2010-06-28 13:35:00,51.16,51.16,51.11,51.15,18400.0,36.022,36.022,35.9868,36.015,18400.0
2010-06-28 13:40:00,51.16,51.18,51.14,51.17,17100.0,36.022,36.0361,36.0079,36.0291,17100.0
2010-06-28 13:45:00,51.17,51.2,51.15,51.2,24100.0,36.0291,36.0502,36.015,36.0502,24100.0
2010-06-28 13:50:00,51.2,51.21,51.19,51.19,16800.0,36.0502,36.0572,36.0431,36.0431,16800.0
2010-06-28 13:55:00,51.19,51.26,51.19,51.22,30700.0,36.0431,36.0924,36.0431,36.0643,30700.0
2010-06-28 14:00:00,51.21,51.23,51.18,51.22,22900.0,36.0572,36.0713,36.0361,36.0643,22900.0
2010-06-28 14:05:00,51.22,51.24,51.17,51.21,32400.0,36.0643,36.0783,36.0291,36.0572,32400.0
2010-06-28 14:10:00,51.2,51.26,51.19,51.25,36600.0,36.0502,36.0924,36.0431,36.0854,36600.0
2010-06-28 14:15:00,51.25,51.29,51.22,51.26,46600.0,36.0854,36.1135,36.0643,36.0924,46600.0
2010-06-28 14:20:00,51.26,51.29,51.23,51.24,25400.0,36.0924,36.1135,36.0713,36.0783,25400.0
2010-06-28 14:25:00,51.24,51.27,51.2,51.2,73600.0,36.0783,36.0995,36.0502,36.0502,73600.0
2010-06-28 14:30:00,51.2,51.23,51.16,51.16,37700.0,36.0502,36.0713,36.022,36.022,37700.0
2010-06-28 14:35:00,51.16,51.21,51.13,51.17,72400.0,36.022,36.0572,36.0009,36.0291,72400.0
2010-06-28 14:40:00,51.18,51.26,51.16,51.21,54900.0,36.0361,36.0924,36.022,36.0572,54900.0
2010-06-28 14:45:00,51.21,51.21,51.15,51.17,74700.0,36.0572,36.0572,36.015,36.0291,74700.0
2010-06-28 14:50:00,51.18,51.22,51.12,51.12,42300.0,36.0361,36.0643,35.9938,35.9938,42300.0
2010-06-28 14:55:00,51.12,51.24,51.12,51.24,44100.0,35.9938,36.0783,35.9938,36.0783,44100.0
2010-06-28 15:00:00,51.24,51.26,51.2,51.2,42800.0,36.0783,36.0924,36.0502,36.0502,42800.0
2010-06-28 15:05:00,51.19,51.26,51.19,51.2,39100.0,36.0431,36.0924,36.0431,36.0502,39100.0
2010-06-28 15:10:00,51.21,51.24,51.17,51.17,56800.0,36.0572,36.0783,36.0291,36.0291,56800.0
2010-06-28 15:15:00,51.17,51.24,51.15,51.24,37600.0,36.0291,36.0783,36.015,36.0783,37600.0
2010-06-28 15:20:00,51.24,51.24,51.15,51.18,45500.0,36.0783,36.0783,36.015,36.0361,45500.0
2010-06-28 15:25:00,51.18,51.18,51.12,51.15,59800.0,36.0361,36.0361,35.9938,36.015,59800.0
2010-06-28 15:30:00,51.15,51.2,51.12,51.19,78300.0,36.015,36.0502,35.9938,36.0431,78300.0
2010-06-28 15:35:00,51.18,51.23,51.17,51.18,75300.0,36.0361,36.0713,36.0291,36.0361,75300.0
2010-06-28 15:40:00,51.19,51.23,51.16,51.22,51600.0,36.0431,36.0713,36.022,36.0643,51600.0
2010-06-28 15:45:00,51.22,51.24,51.17,51.21,90500.0,36.0643,36.0783,36.0291,36.0572,90500.0
2010-06-28 15:50:00,51.21,51.21,51.09,51.1,154800.0,36.0572,36.0572,35.9727,35.9798,154800.0
2010-06-28 15:55:00,51.1,51.13,51.02,51.04,198000.0,35.9798,36.0009,35.9234,35.9375,198000.0
2010-06-29 09:30:00,50.7,50.92,50.51,50.73,80500.0,35.6981,35.853,35.5643,35.7192,80500.0
2010-06-29 09:35:00,50.74,50.75,50.52,50.53,62500.0,35.7263,35.7333,35.5714,35.5784,62500.0
2010-06-29 09:40:00,50.52,50.57,50.4,50.44,95900.0,35.5714,35.6066,35.4869,35.5151,95900.0
2010-06-29 09:45:00,50.45,50.49,50.23,50.26,62100.0,35.5221,35.5503,35.3672,35.3883,62100.0
2010-06-29 09:50:00,50.27,50.32,50.22,50.32,39700.0,35.3954,35.4306,35.3602,35.4306,39700.0
2010-06-29 09:55:00,50.33,50.45,50.31,50.39,35900.0,35.4376,35.5221,35.4235,35.4799,35900.0
2010-06-29 10:00:00,50.39,50.39,50.1,50.28,128900.0,35.4799,35.4799,35.2757,35.4024,128900.0
2010-06-29 10:05:00,50.28,50.4,50.25,50.37,49600.0,35.4024,35.4869,35.3813,35.4658,49600.0
2010-06-29 10:10:00,50.37,50.4,50.28,50.33,49900.0,35.4658,35.4869,35.4024,35.4376,49900.0
2010-06-29 10:15:00,50.33,50.33,50.17,50.23,64900.0,35.4376,35.4376,35.3249,35.3672,64900.0
2010-06-29 10:20:00,50.22,50.31,50.21,50.3,50000.0,35.3602,35.4235,35.3531,35.4165,50000.0
2010-06-29 10:25:00,50.3,50.3,50.09,50.12,141300.0,35.4165,35.4165,35.2686,35.2897,141300.0
2010-06-29 10:30:00,50.13,50.2,50.12,50.16,107600.0,35.2968,35.3461,35.2897,35.3179,107600.0
2010-06-29 10:35:00,50.17,50.23,50.12,50.16,52500.0,35.3249,35.3672,35.2897,35.3179,52500.0
2010-06-29 10:40:00,50.17,50.26,50.15,50.22,38700.0,35.3249,35.3883,35.3109,35.3602,38700.0
2010-06-29 10:45:00,50.21,50.22,50.15,50.17,38200.0,35.3531,35.3602,35.3109,35.3249,38200.0
2010-06-29 10:50:00,50.17,50.18,50.12,50.13,40300.0,35.3249,35.332,35.2897,35.2968,40300.0
2010-06-29 10:55:00,50.14,50.18,50.12,50.15,40100.0,35.3038,35.332,35.2897,35.3109,40100.0
2010-06-29 11:00:00,50.16,50.22,50.11,50.22,25200.0,35.3179,35.3602,35.2827,35.3602,25200.0
2010-06-29 11:05:00,50.21,50.21,50.11,50.15,31200.0,35.3531,35.3531,35.2827,35.3109,31200.0
2010-06-29 11:10:00,50.15,50.23,50.08,50.11,44400.0,35.3109,35.3672,35.2616,35.2827,44400.0
2010-06-29 11:15:00,50.11,50.11,50.04,50.05,24300.0,35.2827,35.2827,35.2334,35.2405,24300.0
2010-06-29 11:20:00,50.06,50.13,50.03,50.04,32900.0,35.2475,35.2968,35.2264,35.2334,32900.0
2010-06-29 11:25:00,50.06,50.09,50.03,50.09,54000.0,35.2475,35.2686,35.2264,35.2686,54000.0
2010-06-29 11:30:00,50.09,50.16,50.06,50.1,30100.0,35.2686,35.3179,35.2475,35.2757,30100.0
2010-06-29 11:35:00,50.1,50.14,50.08,50.12,22600.0,35.2757,35.3038,35.2616,35.2897,22600.0
2010-06-29 11:40:00,50.12,50.13,50.05,50.06,19700.0,35.2897,35.2968,35.2405,35.2475,19700.0
2010-06-29 11:45:00,50.06,50.09,50.05,50.09,17200.0,35.2475,35.2686,35.2405,35.2686,17200.0
2010-06-29 11:50:00,50.1,50.13,50.09,50.09,14700.0,35.2757,35.2968,35.2686,35.2686,14700.0
2010-06-29 11:55:00,50.09,50.09,50.03,50.05,19200.0,35.2686,35.2686,35.2264,35.2405,19200.0
2010-06-29 12:00:00,50.06,50.06,50.03,50.03,40300.0,35.2475,35.2475,35.2264,35.2264,40300.0
2010-06-29 12:05:00,50.03,50.11,50.01,50.1,37900.0,35.2264,35.2827,35.2123,35.2757,37900.0
2010-06-29 12:10:00,50.1,50.1,50.05,50.06,27500.0,35.2757,35.2757,35.2405,35.2475,27500.0
2010-06-29 12:15:00,50.05,50.11,49.99,50.06,159700.0,35.2405,35.2827,35.1982,35.2475,159700.0
2010-06-29 12:20:00,50.06,50.12,50.04,50.1,46200.0,35.2475,35.2897,35.2334,35.2757,46200.0
2010-06-29 12:25:00,50.1,50.1,49.96,50.01,43100.0,35.2757,35.2757,35.1771,35.2123,43100.0
2010-06-29 12:30:00,50.02,50.02,49.95,49.97,29100.0,35.2193,35.2193,35.17,35.1841,29100.0
2010-06-29 12:35:00,49.97,50.02,49.91,49.92,22800.0,35.1841,35.2193,35.1419,35.1489,22800.0
2010-06-29 12:40:00,49.93,49.98,49.91,49.94,26800.0,35.156,35.1912,35.1419,35.163,26800.0
2010-06-29 12:45:00,49.95,50.0,49.94,50.0,15300.0,35.17,35.2053,35.163,35.2053,15300.0
2010-06-29 12:50:00,49.99,49.99,49.9,49.9,21500.0,35.1982,35.1982,35.1348,35.1348,21500.0
2010-06-29 12:55:00,49.9,49.92,49.85,49.86,37400.0,35.1348,35.1489,35.0996,35.1067,37400.0
2010-06-29 13:00:00,49.87,49.91,49.85,49.9,38700.0,35.1137,35.1419,35.0996,35.1348,38700.0
2010-06-29 13:05:00,49.91,49.94,49.81,49.91,45300.0,35.1419,35.163,35.0715,35.1419,45300.0
2010-06-29 13:10:00,49.92,49.92,49.86,49.86,22200.0,35.1489,35.1489,35.1067,35.1067,22200.0
2010-06-29 13:15:00,49.87,49.89,49.79,49.84,22100.0,35.1137,35.1278,35.0574,35.0926,22100.0
2010-06-29 13:20:00,49.84,49.87,49.79,49.8,24600.0,35.0926,35.1137,35.0574,35.0644,24600.0
2010-06-29 13:25:00,49.79,49.88,49.77,49.86,34100.0,35.0574,35.1208,35.0433,35.1067,34100.0
2010-06-29 13:30:00,49.86,49.86,49.71,49.73,33900.0,35.1067,35.1067,35.0011,35.0151,33900.0
2010-06-29 13:35:00,49.73,49.77,49.68,49.7,46300.0,35.0151,35.0433,34.9799,34.994,46300.0
2010-06-29 13:40:00,49.69,49.78,49.69,49.78,21800.0,34.987,35.0503,34.987,35.0503,21800.0
2010-06-29 13:45:00,49.78,49.8,49.75,49.8,17400.0,35.0503,35.0644,35.0292,35.0644,17400.0
2010-06-29 13:50:00,49.8,49.82,49.77,49.78,25300.0,35.0644,35.0785,35.0433,35.0503,25300.0
2010-06-29 13:55:00,49.79,49.89,49.78,49.87,40800.0,35.0574,35.1278,35.0503,35.1137,40800.0
2010-06-29 14:00:00,49.86,49.9,49.84,49.89,42900.0,35.1067,35.1348,35.0926,35.1278,42900.0
2010-06-29 14:05:00,49.9,50.01,49.89,49.98,56600.0,35.1348,35.2123,35.1278,35.1912,56600.0
2010-06-29 14:10:00,49.97,50.06,49.97,49.98,31000.0,35.1841,35.2475,35.1841,35.1912,31000.0
2010-06-29 14:15:00,49.97,50.03,49.96,49.98,28700.0,35.1841,35.2264,35.1771,35.1912,28700.0
2010-06-29 14:20:00,49.97,50.03,49.94,50.03,24100.0,35.1841,35.2264,35.163,35.2264,24100.0
2010-06-29 14:25:00,50.03,50.04,49.98,49.99,30600.0,35.2264,35.2334,35.1912,35.1982,30600.0
2010-06-29 14:30:00,49.98,49.99,49.91,49.92,39800.0,35.1912,35.1982,35.1419,35.1489,39800.0
2010-06-29 14:35:00,49.92,49.93,49.86,49.91,34100.0,35.1489,35.156,35.1067,35.1419,34100.0
2010-06-29 14:40:00,49.9,49.95,49.87,49.91,26700.0,35.1348,35.17,35.1137,35.1419,26700.0
2010-06-29 14:45:00,49.91,49.91,49.86,49.89,24400.0,35.1419,35.1419,35.1067,35.1278,24400.0
2010-06-29 14:50:00,49.87,49.96,49.83,49.91,57200.0,35.1137,35.1771,35.0856,35.1419,57200.0
2010-06-29 14:55:00,49.9,49.93,49.81,49.85,69500.0,35.1348,35.156,35.0715,35.0996,69500.0
2010-06-29 15:00:00,49.84,49.85,49.78,49.8,83800.0,35.0926,35.0996,35.0503,35.0644,83800.0
2010-06-29 15:05:00,49.81,49.88,49.77,49.82,77100.0,35.0715,35.1208,35.0433,35.0785,77100.0
2010-06-29 15:10:00,49.82,49.83,49.73,49.74,76900.0,35.0785,35.0856,35.0151,35.0222,76900.0
2010-06-29 15:15:00,49.73,49.82,49.69,49.69,75100.0,35.0151,35.0785,34.987,34.987,75100.0
2010-06-29 15:20:00,49.69,49.73,49.62,49.69,200500.0,34.987,35.0151,34.9377,34.987,200500.0
2010-06-29 15:25:00,49.69,49.7,49.63,49.66,104200.0,34.987,34.994,34.9447,34.9659,104200.0
2010-06-29 15:30:00,49.66,49.79,49.58,49.78,158300.0,34.9659,35.0574,34.9095,35.0503,158300.0
2010-06-29 15:35:00,49.77,49.82,49.74,49.77,134700.0,35.0433,35.0785,35.0222,35.0433,134700.0
2010-06-29 15:40:00,49.76,49.79,49.67,49.67,152600.0,35.0363,35.0574,34.9729,34.9729,152600.0
2010-06-29 15:45:00,49.65,49.68,49.47,49.52,270900.0,34.9588,34.9799,34.8321,34.8673,270900.0
2010-06-29 15:50:00,49.52,49.76,49.49,49.75,372000.0,34.8673,35.0363,34.8462,35.0292,372000.0
2010-06-29 15:55:00,49.75,49.82,49.69,49.74,404700.0,35.0292,35.0785,34.987,35.0222,404700.0
2010-06-30 09:30:00,49.46,49.93,49.46,49.83,88200.0,34.825,35.156,34.825,35.0856,88200.0
2010-06-30 09:35:00,49.88,49.89,49.63,49.77,59100.0,35.1208,35.1278,34.9447,35.0433,59100.0
2010-06-30 09:40:00,49.79,49.91,49.7,49.81,51100.0,35.0574,35.1419,34.994,35.0715,51100.0
2010-06-30 09:45:00,49.81,49.9,49.76,49.76,50500.0,35.0715,35.1348,35.0363,35.0363,50500.0
2010-06-30 09:50:00,49.76,49.76,49.64,49.7,49500.0,35.0363,35.0363,34.9518,34.994,49500.0
2010-06-30 09:55:00,49.7,49.72,49.51,49.51,49400.0,34.994,35.0081,34.8602,34.8602,49400.0
2010-06-30 10:00:00,49.53,49.66,49.49,49.66,48200.0,34.8743,34.9659,34.8462,34.9659,48200.0
2010-06-30 10:05:00,49.66,49.69,49.6,49.6,42300.0,34.9659,34.987,34.9236,34.9236,42300.0
2010-06-30 10:10:00,49.6,49.6,49.52,49.53,35600.0,34.9236,34.9236,34.8673,34.8743,35600.0
2010-06-30 10:15:00,49.53,49.54,49.49,49.52,70400.0,34.8743,34.8814,34.8462,34.8673,70400.0
2010-06-30 10:20:00,49.51,49.52,49.39,49.43,65600.0,34.8602,34.8673,34.7757,34.8039,65600.0
2010-06-30 10:25:00,49.43,49.51,49.4,49.5,49200.0,34.8039,34.8602,34.7828,34.8532,49200.0
2010-06-30 10:30:00,49.49,49.57,49.48,49.49,61500.0,34.8462,34.9025,34.8391,34.8462,61500.0
2010-06-30 10:35:00,49.49,49.56,49.49,49.55,64900.0,34.8462,34.8954,34.8462,34.8884,64900.0
2010-06-30 10:40:00,49.55,49.58,49.47,49.5,91800.0,34.8884,34.9095,34.8321,34.8532,91800.0
2010-06-30 10:45:00,49.5,49.55,49.48,49.49,37900.0,34.8532,34.8884,34.8391,34.8462,37900.0
2010-06-30 10:50:00,49.48,49.5,49.42,49.48,49700.0,34.8391,34.8532,34.7969,34.8391,49700.0
2010-06-30 10:55:00,49.47,49.5,49.44,49.49,42100.0,34.8321,34.8532,34.811,34.8462,42100.0
2010-06-30 11:00:00,49.49,49.58,49.46,49.56,51600.0,34.8462,34.9095,34.825,34.8954,51600.0
2010-06-30 11:05:00,49.56,49.59,49.5,49.54,26800.0,34.8954,34.9166,34.8532,34.8814,26800.0
2010-06-30 11:10:00,49.56,49.62,49.56,49.62,36000.0,34.8954,34.9377,34.8954,34.9377,36000.0
2010-06-30 11:15:00,49.62,49.67,49.62,49.65,24100.0,34.9377,34.9729,34.9377,34.9588,24100.0
2010-06-30 11:20:00,49.66,49.66,49.6,49.64,31400.0,34.9659,34.9659,34.9236,34.9518,31400.0
2010-06-30 11:25:00,49.63,49.66,49.6,49.6,30200.0,34.9447,34.9659,34.9236,34.9236,30200.0
2010-06-30 11:30:00,49.6,49.68,49.59,49.64,23900.0,34.9236,34.9799,34.9166,34.9518,23900.0
2010-06-30 11:35:00,49.63,49.65,49.59,49.62,24200.0,34.9447,34.9588,34.9166,34.9377,24200.0
2010-06-30 11:40:00,49.62,49.67,49.62,49.64,22600.0,34.9377,34.9729,34.9377,34.9518,22600.0
2010-06-30 11:45:00,49.64,49.68,49.63,49.64,27600.0,34.9518,34.9799,34.9447,34.9518,27600.0
2010-06-30 11:50:00,49.63,49.68,49.63,49.64,24300.0,34.9447,34.9799,34.9447,34.9518,24300.0
2010-06-30 11:55:00,49.64,49.69,49.62,49.62,24700.0,34.9518,34.987,34.9377,34.9377,24700.0
2010-06-30 12:00:00,49.63,49.66,49.61,49.66,33200.0,34.9447,34.9659,34.9307,34.9659,33200.0
2010-06-30 12:05:00,49.67,49.72,49.65,49.71,27100.0,34.9729,35.0081,34.9588,35.0011,27100.0
2010-06-30 12:10:00,49.71,49.77,49.71,49.71,18800.0,35.0011,35.0433,35.0011,35.0011,18800.0
2010-06-30 12:15:00,49.71,49.75,49.71,49.75,17800.0,35.0011,35.0292,35.0011,35.0292,17800.0
2010-06-30 12:20:00,49.76,49.78,49.72,49.77,18000.0,35.0363,35.0503,35.0081,35.0433,18000.0
2010-06-30 12:25:00,49.76,49.78,49.72,49.72,12800.0,35.0363,35.0503,35.0081,35.0081,12800.0
2010-06-30 12:30:00,49.73,49.79,49.69,49.79,19700.0,35.0151,35.0574,34.987,35.0574,19700.0
2010-06-30 12:35:00,49.79,49.79,49.72,49.74,18100.0,35.0574,35.0574,35.0081,35.0222,18100.0
2010-06-30 12:40:00,49.75,49.78,49.66,49.66,43200.0,35.0292,35.0503,34.9659,34.9659,43200.0
2010-06-30 12:45:00,49.66,49.67,49.62,49.67,26400.0,34.9659,34.9729,34.9377,34.9729,26400.0
2010-06-30 12:50:00,49.68,49.77,49.68,49.72,37700.0,34.9799,35.0433,34.9799,35.0081,37700.0
2010-06-30 12:55:00,49.71,49.76,49.7,49.7,16200.0,35.0011,35.0363,34.994,34.994,16200.0
2010-06-30 13:00:00,49.7,49.75,49.68,49.74,18200.0,34.994,35.0292,34.9799,35.0222,18200.0
2010-06-30 13:05:00,49.75,49.75,49.68,49.72,32500.0,35.0292,35.0292,34.9799,35.0081,32500.0
2010-06-30 13:10:00,49.72,49.76,49.71,49.73,17100.0,35.0081,35.0363,35.0011,35.0151,17100.0
2010-06-30 13:15:00,49.74,49.74,49.68,49.72,20800.0,35.0222,35.0222,34.9799,35.0081,20800.0
2010-06-30 13:20:00,49.72,49.82,49.7,49.82,18200.0,35.0081,35.0785,34.994,35.0785,18200.0
2010-06-30 13:25:00,49.82,49.82,49.79,49.82,18900.0,35.0785,35.0785,35.0574,35.0785,18900.0
2010-06-30 13:30:00,49.83,49.84,49.72,49.74,45900.0,35.0856,35.0926,35.0081,35.0222,45900.0
2010-06-30 13:35:00,49.73,49.74,49.71,49.72,15600.0,35.0151,35.0222,35.0011,35.0081,15600.0
2010-06-30 13:40:00,49.71,49.77,49.71,49.74,16100.0,35.0011,35.0433,35.0011,35.0222,16100.0
2010-06-30 13:45:00,49.74,49.82,49.74,49.79,18200.0,35.0222,35.0785,35.0222,35.0574,18200.0
2010-06-30 13:50:00,49.78,49.84,49.76,49.81,21300.0,35.0503,35.0926,35.0363,35.0715,21300.0
2010-06-30 13:55:00,49.81,49.84,49.78,49.8,22000.0,35.0715,35.0926,35.0503,35.0644,22000.0
2010-06-30 14:00:00,49.79,49.87,49.78,49.83,49900.0,35.0574,35.1137,35.0503,35.0856,49900.0
2010-06-30 14:05:00,49.83,49.85,49.73,49.8,63500.0,35.0856,35.0996,35.0151,35.0644,63500.0
2010-06-30 14:10:00,49.81,49.85,49.75,49.76,28300.0,35.0715,35.0996,35.0292,35.0363,28300.0
2010-06-30 14:15:00,49.75,49.78,49.74,49.77,36800.0,35.0292,35.0503,35.0222,35.0433,36800.0
2010-06-30 14:20:00,49.77,49.78,49.66,49.7,55000.0,35.0433,35.0503,34.9659,34.994,55000.0
2010-06-30 14:25:00,49.69,49.74,49.67,49.69,39800.0,34.987,35.0222,34.9729,34.987,39800.0
2010-06-30 14:30:00,49.69,49.75,49.66,49.71,32400.0,34.987,35.0292,34.9659,35.0011,32400.0
2010-06-30 14:35:00,49.72,49.76,49.69,49.69,25900.0,35.0081,35.0363,34.987,34.987,25900.0
2010-06-30 14:40:00,49.68,49.71,49.62,49.65,39300.0,34.9799,35.0011,34.9377,34.9588,39300.0
2010-06-30 14:45:00,49.65,49.68,49.61,49.65,54200.0,34.9588,34.9799,34.9307,34.9588,54200.0
2010-06-30 14:50:00,49.66,49.72,49.64,49.7,38700.0,34.9659,35.0081,34.9518,34.994,38700.0
2010-06-30 14:55:00,49.7,49.72,49.66,49.66,33000.0,34.994,35.0081,34.9659,34.9659,33000.0
2010-06-30 15:00:00,49.66,49.72,49.65,49.7,47400.0,34.9659,35.0081,34.9588,34.994,47400.0
2010-06-30 15:05:00,49.71,49.72,49.67,49.68,24500.0,35.0011,35.0081,34.9729,34.9799,24500.0
2010-06-30 15:10:00,49.68,49.69,49.61,49.61,56500.0,34.9799,34.987,34.9307,34.9307,56500.0
2010-06-30 15:15:00,49.6,49.61,49.53,49.57,77000.0,34.9236,34.9307,34.8743,34.9025,77000.0
2010-06-30 15:20:00,49.57,49.61,49.54,49.55,55300.0,34.9025,34.9307,34.8814,34.8884,55300.0
2010-06-30 15:25:00,49.55,49.56,49.45,49.47,91900.0,34.8884,34.8954,34.818,34.8321,91900.0
2010-06-30 15:30:00,49.47,49.49,49.42,49.46,102500.0,34.8321,34.8462,34.7969,34.825,102500.0
2010-06-30 15:35:00,49.46,49.52,49.35,49.36,115300.0,34.825,34.8673,34.7476,34.7546,115300.0
2010-06-30 15:40:00,49.37,49.41,49.27,49.28,180700.0,34.7617,34.7898,34.6913,34.6983,180700.0
2010-06-30 15:45:00,49.28,49.33,49.2,49.3,293900.0,34.6983,34.7335,34.642,34.7124,293900.0
2010-06-30 15:50:00,49.3,49.37,49.25,49.25,181500.0,34.7124,34.7617,34.6772,34.6772,181500.0
2010-06-30 15:55:00,49.25,49.31,49.22,49.23,271800.0,34.6772,34.7194,34.656,34.6631,271800.0
2010-07-01 09:30:00,49.43,49.49,49.23,49.28,110100.0,34.8039,34.8462,34.6631,34.6983,110100.0
2010-07-01 09:35:00,49.28,49.32,49.06,49.14,76500.0,34.6983,34.7265,34.5434,34.5997,76500.0
2010-07-01 09:40:00,49.14,49.16,49.02,49.1,74800.0,34.5997,34.6138,34.5152,34.5716,74800.0
2010-07-01 09:45:00,49.09,49.1,49.01,49.02,32700.0,34.5645,34.5716,34.5082,34.5152,32700.0
2010-07-01 09:50:00,49.02,49.09,48.96,49.01,38400.0,34.5152,34.5645,34.473,34.5082,38400.0
2010-07-01 09:55:00,49.01,49.04,48.96,48.99,29200.0,34.5082,34.5293,34.473,34.4941,29200.0
2010-07-01 10:00:00,48.99,48.99,48.79,48.83,109600.0,34.4941,34.4941,34.3533,34.3814,109600.0
2010-07-01 10:05:00,48.85,48.99,48.85,48.88,47600.0,34.3955,34.4941,34.3955,34.4167,47600.0
2010-07-01 10:10:00,48.89,48.96,48.74,48.79,69400.0,34.4237,34.473,34.3181,34.3533,69400.0
2010-07-01 10:15:00,48.78,48.86,48.76,48.77,53500.0,34.3462,34.4026,34.3322,34.3392,53500.0
2010-07-01 10:20:00,48.78,48.89,48.77,48.88,50300.0,34.3462,34.4237,34.3392,34.4167,50300.0
2010-07-01 10:25:00,48.88,48.9,48.73,48.74,40400.0,34.4167,34.4307,34.311,34.3181,40400.0
2010-07-01 10:30:00,48.75,48.76,48.59,48.65,53800.0,34.3251,34.3322,34.2125,34.2547,53800.0
2010-07-01 10:35:00,48.65,48.68,48.51,48.53,68200.0,34.2547,34.2758,34.1561,34.1702,68200.0
2010-07-01 10:40:00,48.54,48.57,48.42,48.47,95800.0,34.1773,34.1984,34.0928,34.128,95800.0
2010-07-01 10:45:00,48.46,48.7,48.44,48.69,147800.0,34.1209,34.2899,34.1068,34.2829,147800.0
2010-07-01 10:50:00,48.69,48.72,48.64,48.65,49000.0,34.2829,34.304,34.2477,34.2547,49000.0
2010-07-01 10:55:00,48.65,48.67,48.58,48.58,40500.0,34.2547,34.2688,34.2054,34.2054,40500.0
2010-07-01 11:00:00,48.58,48.59,48.46,48.54,51200.0,34.2054,34.2125,34.1209,34.1773,51200.0
2010-07-01 11:05:00,48.53,48.53,48.38,48.47,74900.0,34.1702,34.1702,34.0646,34.128,74900.0
2010-07-01 11:10:00,48.47,48.57,48.45,48.46,43800.0,34.128,34.1984,34.1139,34.1209,43800.0
2010-07-01 11:15:00,48.48,48.52,48.46,48.5,31100.0,34.135,34.1632,34.1209,34.1491,31100.0
2010-07-01 11:20:00,48.5,48.51,48.43,48.47,32900.0,34.1491,34.1561,34.0998,34.128,32900.0
2010-07-01 11:25:00,48.47,48.51,48.42,48.49,28900.0,34.128,34.1561,34.0928,34.1421,28900.0
2010-07-01 11:30:00,48.48,48.58,48.47,48.58,49200.0,34.135,34.2054,34.128,34.2054,49200.0
2010-07-01 11:35:00,48.57,48.81,48.57,48.76,105800.0,34.1984,34.3674,34.1984,34.3322,105800.0
2010-07-01 11:40:00,48.77,48.78,48.69,48.73,46200.0,34.3392,34.3462,34.2829,34.311,46200.0
2010-07-01 11:45:00,48.73,48.81,48.7,48.71,75600.0,34.311,34.3674,34.2899,34.297,75600.0
2010-07-01 11:50:00,48.71,48.72,48.59,48.6,51100.0,34.297,34.304,34.2125,34.2195,51100.0
2010-07-01 11:55:00,48.61,48.7,48.58,48.7,52500.0,34.2265,34.2899,34.2054,34.2899,52500.0
2010-07-01 12:00:00,48.69,48.7,48.6,48.6,52400.0,34.2829,34.2899,34.2195,34.2195,52400.0
2010-07-01 12:05:00,48.61,48.63,48.6,48.61,59900.0,34.2265,34.2406,34.2195,34.2265,59900.0
2010-07-01 12:10:00,48.61,48.64,48.59,48.64,35500.0,34.2265,34.2477,34.2125,34.2477,35500.0
2010-07-01 12:15:00,48.63,48.64,48.6,48.61,28000.0,34.2406,34.2477,34.2195,34.2265,28000.0
2010-07-01 12:20:00,48.61,48.62,48.59,48.62,59400.0,34.2265,34.2336,34.2125,34.2336,59400.0
2010-07-01 12:25:00,48.61,48.71,48.6,48.68,32400.0,34.2265,34.297,34.2195,34.2758,32400.0
2010-07-01 12:30:00,48.68,48.75,48.64,48.75,17000.0,34.2758,34.3251,34.2477,34.3251,17000.0
2010-07-01 12:35:00,48.74,48.84,48.73,48.83,54900.0,34.3181,34.3885,34.311,34.3814,54900.0
2010-07-01 12:40:00,48.83,49.05,48.81,49.02,101800.0,34.3814,34.5364,34.3674,34.5152,101800.0
2010-07-01 12:45:00,49.02,49.03,48.83,48.89,70100.0,34.5152,34.5223,34.3814,34.4237,70100.0
2010-07-01 12:50:00,48.89,48.96,48.87,48.91,37100.0,34.4237,34.473,34.4096,34.4378,37100.0
2010-07-01 12:55:00,48.91,48.94,48.87,48.92,30900.0,34.4378,34.4589,34.4096,34.4448,30900.0
2010-07-01 13:00:00,48.94,48.94,48.86,48.86,27600.0,34.4589,34.4589,34.4026,34.4026,27600.0
2010-07-01 13:05:00,48.86,48.91,48.84,48.86,19200.0,34.4026,34.4378,34.3885,34.4026,19200.0
2010-07-01 13:10:00,48.86,48.87,48.81,48.83,24500.0,34.4026,34.4096,34.3674,34.3814,24500.0
2010-07-01 13:15:00,48.85,48.99,48.82,48.98,23400.0,34.3955,34.4941,34.3744,34.4871,23400.0
2010-07-01 13:20:00,48.99,49.0,48.94,48.94,19200.0,34.4941,34.5011,34.4589,34.4589,19200.0
2010-07-01 13:25:00,48.94,49.0,48.92,48.96,60600.0,34.4589,34.5011,34.4448,34.473,60600.0
2010-07-01 13:30:00,48.95,49.05,48.95,49.0,58900.0,34.4659,34.5364,34.4659,34.5011,58900.0
2010-07-01 13:35:00,49.01,49.03,48.95,49.03,31800.0,34.5082,34.5223,34.4659,34.5223,31800.0
2010-07-01 13:40:00,49.04,49.04,48.89,48.93,31000.0,34.5293,34.5293,34.4237,34.4519,31000.0
2010-07-01 13:45:00,48.95,48.95,48.82,48.84,37400.0,34.4659,34.4659,34.3744,34.3885,37400.0
2010-07-01 13:50:00,48.87,48.91,48.84,48.87,32200.0,34.4096,34.4378,34.3885,34.4096,32200.0
2010-07-01 13:55:00,48.88,48.95,48.87,48.91,35600.0,34.4167,34.4659,34.4096,34.4378,35600.0
2010-07-01 14:00:00,48.91,48.96,48.89,48.94,34500.0,34.4378,34.473,34.4237,34.4589,34500.0
2010-07-01 14:05:00,48.94,48.95,48.85,48.86,33300.0,34.4589,34.4659,34.3955,34.4026,33300.0
2010-07-01 14:10:00,48.85,48.97,48.85,48.95,33200.0,34.3955,34.48,34.3955,34.4659,33200.0
2010-07-01 14:15:00,48.94,49.03,48.94,48.98,42300.0,34.4589,34.5223,34.4589,34.4871,42300.0
2010-07-01 14:20:00,48.98,48.98,48.88,48.95,35300.0,34.4871,34.4871,34.4167,34.4659,35300.0
2010-07-01 14:25:00,48.95,48.96,48.86,48.91,27600.0,34.4659,34.473,34.4026,34.4378,27600.0
2010-07-01 14:30:00,48.92,48.93,48.84,48.87,33900.0,34.4448,34.4519,34.3885,34.4096,33900.0
2010-07-01 14:35:00,48.88,48.96,48.86,48.9,37400.0,34.4167,34.473,34.4026,34.4307,37400.0
2010-07-01 14:40:00,48.9,48.9,48.7,48.74,46200.0,34.4307,34.4307,34.2899,34.3181,46200.0
2010-07-01 14:45:00,48.75,48.78,48.71,48.73,44400.0,34.3251,34.3462,34.297,34.311,44400.0
2010-07-01 14:50:00,48.74,48.76,48.66,48.74,35900.0,34.3181,34.3322,34.2618,34.3181,35900.0
2010-07-01 14:55:00,48.75,48.79,48.72,48.78,34900.0,34.3251,34.3533,34.304,34.3462,34900.0
2010-07-01 15:00:00,48.78,48.89,48.78,48.87,55600.0,34.3462,34.4237,34.3462,34.4096,55600.0
2010-07-01 15:05:00,48.88,48.97,48.86,48.93,29600.0,34.4167,34.48,34.4026,34.4519,29600.0
2010-07-01 15:10:00,48.91,48.95,48.86,48.87,39400.0,34.4378,34.4659,34.4026,34.4096,39400.0
2010-07-01 15:15:00,48.89,48.92,48.84,48.85,41700.0,34.4237,34.4448,34.3885,34.3955,41700.0
2010-07-01 15:20:00,48.86,48.88,48.75,48.78,37300.0,34.4026,34.4167,34.3251,34.3462,37300.0
2010-07-01 15:25:00,48.78,48.91,48.74,48.89,50400.0,34.3462,34.4378,34.3181,34.4237,50400.0
2010-07-01 15:30:00,48.9,48.98,48.85,48.98,70200.0,34.4307,34.4871,34.3955,34.4871,70200.0
2010-07-01 15:35:00,48.98,49.06,48.97,49.02,81100.0,34.4871,34.5434,34.48,34.5152,81100.0
2010-07-01 15:40:00,49.01,49.05,48.93,48.97,71300.0,34.5082,34.5364,34.4519,34.48,71300.0
2010-07-01 15:45:00,48.98,49.01,48.81,48.83,91000.0,34.4871,34.5082,34.3674,34.3814,91000.0
2010-07-01 15:50:00,48.83,48.97,48.76,48.96,139500.0,34.3814,34.48,34.3322,34.473,139500.0
2010-07-01 15:55:00,48.96,49.01,48.92,48.94,180400.0,34.473,34.5082,34.4448,34.4589,180400.0
2010-07-02 09:30:00,48.81,49.0,48.68,48.98,182600.0,34.3674,34.5011,34.2758,34.4871,182600.0
2010-07-02 09:35:00,49.05,49.15,48.9,48.93,56700.0,34.5364,34.6068,34.4307,34.4519,56700.0
2010-07-02 09:40:00,48.93,49.02,48.86,48.93,59400.0,34.4519,34.5152,34.4026,34.4519,59400.0
2010-07-02 09:45:00,48.93,49.09,48.89,49.0,55100.0,34.4519,34.5645,34.4237,34.5011,55100.0
2010-07-02 09:50:00,49.01,49.03,48.85,48.85,49900.0,34.5082,34.5223,34.3955,34.3955,49900.0
2010-07-02 09:55:00,48.85,48.99,48.84,48.98,26200.0,34.3955,34.4941,34.3885,34.4871,26200.0
2010-07-02 10:00:00,48.97,48.97,48.73,48.74,58200.0,34.48,34.48,34.311,34.3181,58200.0
2010-07-02 10:05:00,48.75,48.89,48.74,48.86,69800.0,34.3251,34.4237,34.3181,34.4026,69800.0
2010-07-02 10:10:00,48.86,49.0,48.86,48.98,24300.0,34.4026,34.5011,34.4026,34.4871,24300.0
2010-07-02 10:15:00,48.99,49.12,48.99,49.11,21700.0,34.4941,34.5856,34.4941,34.5786,21700.0
2010-07-02 10:20:00,49.1,49.13,49.03,49.09,20300.0,34.5716,34.5927,34.5223,34.5645,20300.0
2010-07-02 10:25:00,49.09,49.11,49.03,49.03,27600.0,34.5645,34.5786,34.5223,34.5223,27600.0
2010-07-02 10:30:00,49.04,49.04,48.96,48.96,17200.0,34.5293,34.5293,34.473,34.473,17200.0
2010-07-02 10:35:00,48.96,48.98,48.9,48.95,16800.0,34.473,34.4871,34.4307,34.4659,16800.0
2010-07-02 10:40:00,48.95,49.0,48.91,48.91,14300.0,34.4659,34.5011,34.4378,34.4378,14300.0
2010-07-02 10:45:00,48.9,48.95,48.9,48.93,11800.0,34.4307,34.4659,34.4307,34.4519,11800.0
2010-07-02 10:50:00,48.93,48.94,48.81,48.83,15900.0,34.4519,34.4589,34.3674,34.3814,15900.0
2010-07-02 10:55:00,48.83,48.83,48.74,48.77,25600.0,34.3814,34.3814,34.3181,34.3392,25600.0
2010-07-02 11:00:00,48.77,48.81,48.74,48.78,26000.0,34.3392,34.3674,34.3181,34.3462,26000.0
2010-07-02 11:05:00,48.79,48.81,48.77,48.78,22900.0,34.3533,34.3674,34.3392,34.3462,22900.0
2010-07-02 11:10:00,48.78,48.85,48.75,48.84,17800.0,34.3462,34.3955,34.3251,34.3885,17800.0
2010-07-02 11:15:00,48.84,48.86,48.71,48.71,38300.0,34.3885,34.4026,34.297,34.297,38300.0
2010-07-02 11:20:00,48.71,48.73,48.67,48.71,23800.0,34.297,34.311,34.2688,34.297,23800.0
2010-07-02 11:25:00,48.72,48.74,48.61,48.63,27700.0,34.304,34.3181,34.2265,34.2406,27700.0
2010-07-02 11:30:00,48.62,48.64,48.56,48.63,17600.0,34.2336,34.2477,34.1913,34.2406,17600.0
2010-07-02 11:35:00,48.63,48.63,48.5,48.51,16600.0,34.2406,34.2406,34.1491,34.1561,16600.0
2010-07-02 11:40:00,48.5,48.54,48.47,48.52,21900.0,34.1491,34.1773,34.128,34.1632,21900.0
2010-07-02 11:45:00,48.52,48.55,48.48,48.53,15300.0,34.1632,34.1843,34.135,34.1702,15300.0
2010-07-02 11:50:00,48.53,48.55,48.49,48.5,20100.0,34.1702,34.1843,34.1421,34.1491,20100.0
2010-07-02 11:55:00,48.5,48.5,48.42,48.44,22800.0,34.1491,34.1491,34.0928,34.1068,22800.0
2010-07-02 12:00:00,48.44,48.45,48.37,48.42,34900.0,34.1068,34.1139,34.0576,34.0928,34900.0
2010-07-02 12:05:00,48.43,48.5,48.42,48.5,15700.0,34.0998,34.1491,34.0928,34.1491,15700.0
2010-07-02 12:10:00,48.51,48.55,48.49,48.5,11100.0,34.1561,34.1843,34.1421,34.1491,11100.0
2010-07-02 12:15:00,48.49,48.49,48.42,48.44,16200.0,34.1421,34.1421,34.0928,34.1068,16200.0
2010-07-02 12:20:00,48.44,48.46,48.4,48.41,25400.0,34.1068,34.1209,34.0787,34.0857,25400.0
2010-07-02 12:25:00,48.4,48.41,48.37,48.4,21500.0,34.0787,34.0857,34.0576,34.0787,21500.0
2010-07-02 12:30:00,48.41,48.44,48.39,48.41,19500.0,34.0857,34.1068,34.0716,34.0857,19500.0
2010-07-02 12:35:00,48.41,48.41,48.32,48.39,29100.0,34.0857,34.0857,34.0224,34.0716,29100.0
2010-07-02 12:40:00,48.39,48.41,48.29,48.31,31000.0,34.0716,34.0857,34.0012,34.0153,31000.0
2010-07-02 12:45:00,48.31,48.35,48.27,48.35,13300.0,34.0153,34.0435,33.9871,34.0435,13300.0
2010-07-02 12:50:00,48.35,48.41,48.32,48.32,11800.0,34.0435,34.0857,34.0224,34.0224,11800.0
2010-07-02 12:55:00,48.34,48.37,48.33,48.35,8200.0,34.0364,34.0576,34.0294,34.0435,8200.0
2010-07-02 13:00:00,48.35,48.35,48.23,48.25,37400.0,34.0435,34.0435,33.959,33.9731,37400.0
2010-07-02 13:05:00,48.25,48.36,48.25,48.36,24300.0,33.9731,34.0505,33.9731,34.0505,24300.0
2010-07-02 13:10:00,48.37,48.4,48.34,48.4,13100.0,34.0576,34.0787,34.0364,34.0787,13100.0
2010-07-02 13:15:00,48.4,48.43,48.38,48.43,11500.0,34.0787,34.0998,34.0646,34.0998,11500.0
2010-07-02 13:20:00,48.43,48.45,48.36,48.37,16300.0,34.0998,34.1139,34.0505,34.0576,16300.0
2010-07-02 13:25:00,48.38,48.39,48.3,48.3,19700.0,34.0646,34.0716,34.0083,34.0083,19700.0
2010-07-02 13:30:00,48.31,48.4,48.29,48.39,12500.0,34.0153,34.0787,34.0012,34.0716,12500.0
2010-07-02 13:35:00,48.4,48.43,48.36,48.39,30900.0,34.0787,34.0998,34.0505,34.0716,30900.0
2010-07-02 13:40:00,48.38,48.4,48.35,48.39,15000.0,34.0646,34.0787,34.0435,34.0716,15000.0
2010-07-02 13:45:00,48.39,48.51,48.39,48.51,35200.0,34.0716,34.1561,34.0716,34.1561,35200.0
2010-07-02 13:50:00,48.51,48.51,48.49,48.5,13600.0,34.1561,34.1561,34.1421,34.1491,13600.0
2010-07-02 13:55:00,48.51,48.59,48.51,48.57,13200.0,34.1561,34.2125,34.1561,34.1984,13200.0
2010-07-02 14:00:00,48.55,48.56,48.53,48.54,13400.0,34.1843,34.1913,34.1702,34.1773,13400.0
2010-07-02 14:05:00,48.54,48.56,48.49,48.51,16200.0,34.1773,34.1913,34.1421,34.1561,16200.0
2010-07-02 14:10:00,48.51,48.51,48.45,48.47,14800.0,34.1561,34.1561,34.1139,34.128,14800.0
2010-07-02 14:15:00,48.47,48.56,48.45,48.55,21800.0,34.128,34.1913,34.1139,34.1843,21800.0
2010-07-02 14:20:00,48.56,48.57,48.53,48.57,10600.0,34.1913,34.1984,34.1702,34.1984,10600.0
2010-07-02 14:25:00,48.58,48.59,48.51,48.52,17700.0,34.2054,34.2125,34.1561,34.1632,17700.0
2010-07-02 14:30:00,48.51,48.52,48.45,48.46,35100.0,34.1561,34.1632,34.1139,34.1209,35100.0
2010-07-02 14:35:00,48.47,48.53,48.46,48.5,17200.0,34.128,34.1702,34.1209,34.1491,17200.0
2010-07-02 14:40:00,48.5,48.52,48.48,48.48,11300.0,34.1491,34.1632,34.135,34.135,11300.0
2010-07-02 14:45:00,48.49,48.53,48.49,48.49,15400.0,34.1421,34.1702,34.1421,34.1421,15400.0
2010-07-02 14:50:00,48.49,48.49,48.44,48.47,31100.0,34.1421,34.1421,34.1068,34.128,31100.0
2010-07-02 14:55:00,48.47,48.53,48.47,48.53,13900.0,34.128,34.1702,34.128,34.1702,13900.0
2010-07-02 15:00:00,48.52,48.57,48.49,48.56,23200.0,34.1632,34.1984,34.1421,34.1913,23200.0
2010-07-02 15:05:00,48.56,48.62,48.53,48.61,25100.0,34.1913,34.2336,34.1702,34.2265,25100.0
2010-07-02 15:10:00,48.61,48.62,48.55,48.58,19400.0,34.2265,34.2336,34.1843,34.2054,19400.0
2010-07-02 15:15:00,48.58,48.6,48.54,48.59,18300.0,34.2054,34.2195,34.1773,34.2125,18300.0
2010-07-02 15:20:00,48.6,48.62,48.57,48.59,31000.0,34.2195,34.2336,34.1984,34.2125,31000.0
2010-07-02 15:25:00,48.59,48.69,48.59,48.64,33000.0,34.2125,34.2829,34.2125,34.2477,33000.0
2010-07-02 15:30:00,48.64,48.66,48.61,48.62,37300.0,34.2477,34.2618,34.2265,34.2336,37300.0
2010-07-02 15:35:00,48.63,48.78,48.62,48.78,46900.0,34.2406,34.3462,34.2336,34.3462,46900.0
2010-07-02 15:40:00,48.78,48.79,48.73,48.76,31500.0,34.3462,34.3533,34.311,34.3322,31500.0
2010-07-02 15:45:00,48.77,48.84,48.75,48.78,85900.0,34.3392,34.3885,34.3251,34.3462,85900.0
2010-07-02 15:50:00,48.78,48.83,48.72,48.76,89800.0,34.3462,34.3814,34.304,34.3322,89800.0
2010-07-02 15:55:00,48.75,48.8,48.5,48.5,285400.0,34.3251,34.3603,34.1491,34.1491,285400.0
2010-07-06 09:30:00,48.95,49.09,48.81,48.86,88300.0,34.4659,34.5645,34.3674,34.4026,88300.0
2010-07-06 09:35:00,48.85,48.97,48.76,48.78,55100.0,34.3955,34.48,34.3322,34.3462,55100.0
2010-07-06 09:40:00,48.78,48.85,48.75,48.81,50100.0,34.3462,34.3955,34.3251,34.3674,50100.0
2010-07-06 09:45:00,48.81,48.85,48.77,48.83,32900.0,34.3674,34.3955,34.3392,34.3814,32900.0
2010-07-06 09:50:00,48.82,49.02,48.82,48.94,57800.0,34.3744,34.5152,34.3744,34.4589,57800.0
2010-07-06 09:55:00,48.94,48.98,48.88,48.91,42100.0,34.4589,34.4871,34.4167,34.4378,42100.0
2010-07-06 10:00:00,48.91,49.03,48.82,49.01,87800.0,34.4378,34.5223,34.3744,34.5082,87800.0
2010-07-06 10:05:00,49.01,49.05,48.94,49.02,57500.0,34.5082,34.5364,34.4589,34.5152,57500.0
2010-07-06 10:10:00,49.02,49.09,49.02,49.08,49400.0,34.5152,34.5645,34.5152,34.5575,49400.0
2010-07-06 10:15:00,49.08,49.1,49.07,49.08,35100.0,34.5575,34.5716,34.5504,34.5575,35100.0
2010-07-06 10:20:00,49.08,49.1,49.0,49.04,30900.0,34.5575,34.5716,34.5011,34.5293,30900.0
2010-07-06 10:25:00,49.04,49.06,48.99,49.0,64100.0,34.5293,34.5434,34.4941,34.5011,64100.0
2010-07-06 10:30:00,49.0,49.0,48.87,48.87,90200.0,34.5011,34.5011,34.4096,34.4096,90200.0
2010-07-06 10:35:00,48.87,48.89,48.85,48.85,42300.0,34.4096,34.4237,34.3955,34.3955,42300.0
2010-07-06 10:40:00,48.85,48.88,48.82,48.83,38300.0,34.3955,34.4167,34.3744,34.3814,38300.0
2010-07-06 10:45:00,48.83,48.83,48.74,48.76,62500.0,34.3814,34.3814,34.3181,34.3322,62500.0
2010-07-06 10:50:00,48.76,48.88,48.74,48.88,59100.0,34.3322,34.4167,34.3181,34.4167,59100.0
2010-07-06 10:55:00,48.87,48.92,48.83,48.83,35200.0,34.4096,34.4448,34.3814,34.3814,35200.0
2010-07-06 11:00:00,48.83,48.88,48.81,48.85,25200.0,34.3814,34.4167,34.3674,34.3955,25200.0
2010-07-06 11:05:00,48.85,48.88,48.79,48.82,37700.0,34.3955,34.4167,34.3533,34.3744,37700.0
2010-07-06 11:10:00,48.83,48.87,48.8,48.81,30000.0,34.3814,34.4096,34.3603,34.3674,30000.0
2010-07-06 11:15:00,48.81,48.82,48.72,48.72,21600.0,34.3674,34.3744,34.304,34.304,21600.0
2010-07-06 11:20:00,48.72,48.77,48.72,48.74,23200.0,34.304,34.3392,34.304,34.3181,23200.0
2010-07-06 11:25:00,48.75,48.79,48.73,48.78,27800.0,34.3251,34.3533,34.311,34.3462,27800.0
2010-07-06 11:30:00,48.78,48.9,48.77,48.88,40900.0,34.3462,34.4307,34.3392,34.4167,40900.0
2010-07-06 11:35:00,48.88,48.9,48.85,48.87,22800.0,34.4167,34.4307,34.3955,34.4096,22800.0
2010-07-06 11:40:00,48.86,48.88,48.81,48.87,33200.0,34.4026,34.4167,34.3674,34.4096,33200.0
2010-07-06 11:45:00,48.87,48.87,48.78,48.78,25300.0,34.4096,34.4096,34.3462,34.3462,25300.0
2010-07-06 11:50:00,48.78,48.8,48.76,48.78,12800.0,34.3462,34.3603,34.3322,34.3462,12800.0
2010-07-06 11:55:00,48.79,48.88,48.78,48.85,23400.0,34.3533,34.4167,34.3462,34.3955,23400.0
2010-07-06 12:00:00,48.85,48.88,48.83,48.85,16700.0,34.3955,34.4167,34.3814,34.3955,16700.0
2010-07-06 12:05:00,48.85,48.91,48.85,48.87,34900.0,34.3955,34.4378,34.3955,34.4096,34900.0
2010-07-06 12:10:00,48.87,48.89,48.83,48.83,18100.0,34.4096,34.4237,34.3814,34.3814,18100.0
2010-07-06 12:15:00,48.82,48.85,48.74,48.78,48200.0,34.3744,34.3955,34.3181,34.3462,48200.0
2010-07-06 12:20:00,48.78,48.79,48.7,48.7,21300.0,34.3462,34.3533,34.2899,34.2899,21300.0
2010-07-06 12:25:00,48.69,48.7,48.64,48.68,35300.0,34.2829,34.2899,34.2477,34.2758,35300.0
2010-07-06 12:30:00,48.67,48.69,48.64,48.67,17200.0,34.2688,34.2829,34.2477,34.2688,17200.0
2010-07-06 12:35:00,48.67,48.72,48.66,48.69,18700.0,34.2688,34.304,34.2618,34.2829,18700.0
2010-07-06 12:40:00,48.68,48.69,48.54,48.54,56300.0,34.2758,34.2829,34.1773,34.1773,56300.0
2010-07-06 12:45:00,48.54,48.57,48.51,48.52,39800.0,34.1773,34.1984,34.1561,34.1632,39800.0
2010-07-06 12:50:00,48.51,48.55,48.47,48.5,19600.0,34.1561,34.1843,34.128,34.1491,19600.0
2010-07-06 12:55:00,48.49,48.49,48.41,48.46,29500.0,34.1421,34.1421,34.0857,34.1209,29500.0
2010-07-06 13:00:00,48.47,48.52,48.46,48.5,26000.0,34.128,34.1632,34.1209,34.1491,26000.0
2010-07-06 13:05:00,48.5,48.56,48.49,48.54,21600.0,34.1491,34.1913,34.1421,34.1773,21600.0
2010-07-06 13:10:00,48.53,48.55,48.52,48.53,12100.0,34.1702,34.1843,34.1632,34.1702,12100.0
2010-07-06 13:15:00,48.53,48.55,48.44,48.47,25000.0,34.1702,34.1843,34.1068,34.128,25000.0
2010-07-06 13:20:00,48.47,48.51,48.46,48.5,18100.0,34.128,34.1561,34.1209,34.1491,18100.0
2010-07-06 13:25:00,48.49,48.54,48.41,48.53,27300.0,34.1421,34.1773,34.0857,34.1702,27300.0
2010-07-06 13:30:00,48.52,48.6,48.51,48.57,22000.0,34.1632,34.2195,34.1561,34.1984,22000.0
2010-07-06 13:35:00,48.57,48.57,48.49,48.49,37900.0,34.1984,34.1984,34.1421,34.1421,37900.0
2010-07-06 13:40:00,48.49,48.52,48.4,48.43,40700.0,34.1421,34.1632,34.0787,34.0998,40700.0
2010-07-06 13:45:00,48.43,48.43,48.35,48.4,45300.0,34.0998,34.0998,34.0435,34.0787,45300.0
2010-07-06 13:50:00,48.4,48.45,48.31,48.31,37200.0,34.0787,34.1139,34.0153,34.0153,37200.0
2010-07-06 13:55:00,48.34,48.37,48.29,48.35,35000.0,34.0364,34.0576,34.0012,34.0435,35000.0
2010-07-06 14:00:00,48.35,48.43,48.35,48.41,33000.0,34.0435,34.0998,34.0435,34.0857,33000.0
2010-07-06 14:05:00,48.42,48.42,48.27,48.3,61700.0,34.0928,34.0928,33.9871,34.0083,61700.0
2010-07-06 14:10:00,48.31,48.32,48.21,48.25,52800.0,34.0153,34.0224,33.9449,33.9731,52800.0
2010-07-06 14:15:00,48.24,48.41,48.24,48.34,64400.0,33.966,34.0857,33.966,34.0364,64400.0
2010-07-06 14:20:00,48.35,48.39,48.32,48.39,67000.0,34.0435,34.0716,34.0224,34.0716,67000.0
2010-07-06 14:25:00,48.39,48.47,48.38,48.45,37500.0,34.0716,34.128,34.0646,34.1139,37500.0
2010-07-06 14:30:00,48.44,48.46,48.42,48.43,23300.0,34.1068,34.1209,34.0928,34.0998,23300.0
2010-07-06 14:35:00,48.44,48.5,48.44,48.49,30700.0,34.1068,34.1491,34.1068,34.1421,30700.0
2010-07-06 14:40:00,48.47,48.49,48.42,48.43,23700.0,34.128,34.1421,34.0928,34.0998,23700.0
2010-07-06 14:45:00,48.43,48.43,48.34,48.36,36700.0,34.0998,34.0998,34.0364,34.0505,36700.0
2010-07-06 14:50:00,48.36,48.49,48.36,48.48,53000.0,34.0505,34.1421,34.0505,34.135,53000.0
2010-07-06 14:55:00,48.47,48.47,48.32,48.33,41700.0,34.128,34.128,34.0224,34.0294,41700.0
2010-07-06 15:00:00,48.33,48.38,48.31,48.33,50700.0,34.0294,34.0646,34.0153,34.0294,50700.0
2010-07-06 15:05:00,48.33,48.34,48.21,48.27,69100.0,34.0294,34.0364,33.9449,33.9871,69100.0
2010-07-06 15:10:00,48.26,48.35,48.22,48.35,63300.0,33.9801,34.0435,33.9519,34.0435,63300.0
2010-07-06 15:15:00,48.35,48.43,48.28,48.29,69300.0,34.0435,34.0998,33.9942,34.0012,69300.0
2010-07-06 15:20:00,48.29,48.31,48.17,48.2,61900.0,34.0012,34.0153,33.9167,33.9379,61900.0
2010-07-06 15:25:00,48.2,48.33,48.19,48.33,53200.0,33.9379,34.0294,33.9308,34.0294,53200.0
2010-07-06 15:30:00,48.32,48.39,48.28,48.34,66400.0,34.0224,34.0716,33.9942,34.0364,66400.0
2010-07-06 15:35:00,48.35,48.41,48.34,48.35,54700.0,34.0435,34.0857,34.0364,34.0435,54700.0
2010-07-06 15:40:00,48.35,48.52,48.35,48.48,74200.0,34.0435,34.1632,34.0435,34.135,74200.0
2010-07-06 15:45:00,48.49,48.61,48.41,48.41,135600.0,34.1421,34.2265,34.0857,34.0857,135600.0
2010-07-06 15:50:00,48.42,48.51,48.38,48.4,95700.0,34.0928,34.1561,34.0646,34.0787,95700.0
2010-07-06 15:55:00,48.4,48.61,48.39,48.61,198200.0,34.0787,34.2265,34.0716,34.2265,198200.0
2010-07-07 09:30:00,48.9,48.92,48.49,48.5,72900.0,34.4307,34.4448,34.1421,34.1491,72900.0
2010-07-07 09:35:00,48.49,48.71,48.42,48.65,56900.0,34.1421,34.297,34.0928,34.2547,56900.0
2010-07-07 09:40:00,48.66,48.72,48.58,48.66,47500.0,34.2618,34.304,34.2054,34.2618,47500.0
2010-07-07 09:45:00,48.65,48.7,48.62,48.63,40300.0,34.2547,34.2899,34.2336,34.2406,40300.0
2010-07-07 09:50:00,48.64,48.76,48.63,48.67,41100.0,34.2477,34.3322,34.2406,34.2688,41100.0
2010-07-07 09:55:00,48.67,48.87,48.67,48.86,39900.0,34.2688,34.4096,34.2688,34.4026,39900.0
2010-07-07 10:00:00,48.87,49.03,48.87,49.01,83100.0,34.4096,34.5223,34.4096,34.5082,83100.0
2010-07-07 10:05:00,49.01,49.01,48.9,48.94,63800.0,34.5082,34.5082,34.4307,34.4589,63800.0
2010-07-07 10:10:00,48.94,49.12,48.94,49.09,57100.0,34.4589,34.5856,34.4589,34.5645,57100.0
2010-07-07 10:15:00,49.09,49.16,49.04,49.05,68800.0,34.5645,34.6138,34.5293,34.5364,68800.0
2010-07-07 10:20:00,49.05,49.12,49.04,49.1,57500.0,34.5364,34.5856,34.5293,34.5716,57500.0
2010-07-07 10:25:00,49.11,49.21,49.1,49.17,49400.0,34.5786,34.649,34.5716,34.6208,49400.0
2010-07-07 10:30:00,49.18,49.32,49.16,49.3,49000.0,34.6279,34.7265,34.6138,34.7124,49000.0
2010-07-07 10:35:00,49.3,49.4,49.29,49.33,57800.0,34.7124,34.7828,34.7053,34.7335,57800.0
2010-07-07 10:40:00,49.32,49.39,49.27,49.3,53800.0,34.7265,34.7757,34.6913,34.7124,53800.0
2010-07-07 10:45:00,49.31,49.38,49.26,49.35,59300.0,34.7194,34.7687,34.6842,34.7476,59300.0
2010-07-07 10:50:00,49.37,49.43,49.33,49.4,54000.0,34.7617,34.8039,34.7335,34.7828,54000.0
2010-07-07 10:55:00,49.41,49.44,49.38,49.42,27200.0,34.7898,34.811,34.7687,34.7969,27200.0
2010-07-07 11:00:00,49.41,49.41,49.29,49.3,61200.0,34.7898,34.7898,34.7053,34.7124,61200.0
2010-07-07 11:05:00,49.3,49.33,49.24,49.26,22200.0,34.7124,34.7335,34.6701,34.6842,22200.0
2010-07-07 11:10:00,49.26,49.34,49.21,49.22,44800.0,34.6842,34.7405,34.649,34.656,44800.0
2010-07-07 11:15:00,49.22,49.24,49.15,49.15,41100.0,34.656,34.6701,34.6068,34.6068,41100.0
2010-07-07 11:20:00,49.15,49.24,49.13,49.24,26900.0,34.6068,34.6701,34.5927,34.6701,26900.0
2010-07-07 11:25:00,49.24,49.28,49.2,49.28,20600.0,34.6701,34.6983,34.642,34.6983,20600.0
2010-07-07 11:30:00,49.27,49.3,49.21,49.28,26300.0,34.6913,34.7124,34.649,34.6983,26300.0
2010-07-07 11:35:00,49.28,49.32,49.25,49.31,19000.0,34.6983,34.7265,34.6772,34.7194,19000.0
2010-07-07 11:40:00,49.3,49.31,49.21,49.23,20600.0,34.7124,34.7194,34.649,34.6631,20600.0
2010-07-07 11:45:00,49.21,49.22,49.16,49.18,23700.0,34.649,34.656,34.6138,34.6279,23700.0
2010-07-07 11:50:00,49.17,49.19,49.1,49.13,29100.0,34.6208,34.6349,34.5716,34.5927,29100.0
2010-07-07 11:55:00,49.13,49.19,49.12,49.16,34600.0,34.5927,34.6349,34.5856,34.6138,34600.0
2010-07-07 12:00:00,49.16,49.23,49.14,49.2,31000.0,34.6138,34.6631,34.5997,34.642,31000.0
2010-07-07 12:05:00,49.2,49.22,49.14,49.19,25400.0,34.642,34.656,34.5997,34.6349,25400.0
2010-07-07 12:10:00,49.19,49.27,49.17,49.27,19200.0,34.6349,34.6913,34.6208,34.6913,19200.0
2010-07-07 12:15:00,49.27,49.33,49.23,49.23,23500.0,34.6913,34.7335,34.6631,34.6631,23500.0
2010-07-07 12:20:00,49.24,49.33,49.22,49.29,25100.0,34.6701,34.7335,34.656,34.7053,25100.0
2010-07-07 12:25:00,49.29,49.31,49.21,49.3,54000.0,34.7053,34.7194,34.649,34.7124,54000.0
2010-07-07 12:30:00,49.3,49.36,49.3,49.34,19800.0,34.7124,34.7546,34.7124,34.7405,19800.0
2010-07-07 12:35:00,49.34,49.37,49.33,49.33,21800.0,34.7405,34.7617,34.7335,34.7335,21800.0
2010-07-07 12:40:00,49.34,49.38,49.29,49.38,18000.0,34.7405,34.7687,34.7053,34.7687,18000.0
2010-07-07 12:45:00,49.38,49.43,49.38,49.41,21700.0,34.7687,34.8039,34.7687,34.7898,21700.0
2010-07-07 12:50:00,49.4,49.43,49.36,49.42,18400.0,34.7828,34.8039,34.7546,34.7969,18400.0
2010-07-07 12:55:00,49.41,49.42,49.36,49.38,24600.0,34.7898,34.7969,34.7546,34.7687,24600.0
2010-07-07 13:00:00,49.39,49.44,49.39,49.43,14900.0,34.7757,34.811,34.7757,34.8039,14900.0
2010-07-07 13:05:00,49.43,49.44,49.4,49.43,13500.0,34.8039,34.811,34.7828,34.8039,13500.0
2010-07-07 13:10:00,49.42,49.49,49.41,49.49,68000.0,34.7969,34.8462,34.7898,34.8462,68000.0
2010-07-07 13:15:00,49.49,49.56,49.48,49.49,26800.0,34.8462,34.8954,34.8391,34.8462,26800.0
2010-07-07 13:20:00,49.49,49.52,49.48,49.51,17700.0,34.8462,34.8673,34.8391,34.8602,17700.0
2010-07-07 13:25:00,49.51,49.56,49.5,49.52,19800.0,34.8602,34.8954,34.8532,34.8673,19800.0
2010-07-07 13:30:00,49.53,49.53,49.48,49.5,19300.0,34.8743,34.8743,34.8391,34.8532,19300.0
2010-07-07 13:35:00,49.5,49.56,49.5,49.54,25900.0,34.8532,34.8954,34.8532,34.8814,25900.0
2010-07-07 13:40:00,49.55,49.58,49.53,49.56,21100.0,34.8884,34.9095,34.8743,34.8954,21100.0
2010-07-07 13:45:00,49.55,49.58,49.54,49.58,24100.0,34.8884,34.9095,34.8814,34.9095,24100.0
2010-07-07 13:50:00,49.58,49.59,49.51,49.53,32300.0,34.9095,34.9166,34.8602,34.8743,32300.0
2010-07-07 13:55:00,49.52,49.59,49.49,49.56,35500.0,34.8673,34.9166,34.8462,34.8954,35500.0
2010-07-07 14:00:00,49.57,49.61,49.54,49.58,21800.0,34.9025,34.9307,34.8814,34.9095,21800.0
2010-07-07 14:05:00,49.58,49.6,49.53,49.56,24000.0,34.9095,34.9236,34.8743,34.8954,24000.0
2010-07-07 14:10:00,49.55,49.58,49.5,49.54,41800.0,34.8884,34.9095,34.8532,34.8814,41800.0
2010-07-07 14:15:00,49.54,49.54,49.49,49.51,23300.0,34.8814,34.8814,34.8462,34.8602,23300.0
2010-07-07 14:20:00,49.5,49.54,49.46,49.47,26500.0,34.8532,34.8814,34.825,34.8321,26500.0
2010-07-07 14:25:00,49.47,49.48,49.42,49.46,26000.0,34.8321,34.8391,34.7969,34.825,26000.0
2010-07-07 14:30:00,49.46,49.48,49.4,49.4,25500.0,34.825,34.8391,34.7828,34.7828,25500.0
2010-07-07 14:35:00,49.4,49.47,49.4,49.4,23600.0,34.7828,34.8321,34.7828,34.7828,23600.0
2010-07-07 14:40:00,49.4,49.49,49.4,49.45,24800.0,34.7828,34.8462,34.7828,34.818,24800.0
2010-07-07 14:45:00,49.44,49.48,49.44,49.45,22500.0,34.811,34.8391,34.811,34.818,22500.0
2010-07-07 14:50:00,49.44,49.52,49.44,49.51,32100.0,34.811,34.8673,34.811,34.8602,32100.0
2010-07-07 14:55:00,49.52,49.59,48.43,49.58,45300.0,34.8673,34.9166,34.0998,34.9095,45300.0
2010-07-07 15:00:00,49.58,49.58,49.48,49.5,46000.0,34.9095,34.9095,34.8391,34.8532,46000.0
2010-07-07 15:05:00,49.5,49.51,49.45,49.49,56300.0,34.8532,34.8602,34.818,34.8462,56300.0
2010-07-07 15:10:00,49.51,49.59,49.51,49.58,45800.0,34.8602,34.9166,34.8602,34.9095,45800.0
2010-07-07 15:15:00,49.58,49.67,49.57,49.59,53600.0,34.9095,34.9729,34.9025,34.9166,53600.0
2010-07-07 15:20:00,49.59,49.73,49.58,49.68,98300.0,34.9166,35.0151,34.9095,34.9799,98300.0
2010-07-07 15:25:00,49.68,49.72,49.67,49.68,58000.0,34.9799,35.0081,34.9729,34.9799,58000.0
2010-07-07 15:30:00,49.68,49.72,49.65,49.7,78500.0,34.9799,35.0081,34.9588,34.994,78500.0
2010-07-07 15:35:00,49.7,49.77,49.68,49.73,81000.0,34.994,35.0433,34.9799,35.0151,81000.0
2010-07-07 15:40:00,49.72,49.8,49.67,49.78,136200.0,35.0081,35.0644,34.9729,35.0503,136200.0
2010-07-07 15:45:00,49.79,49.88,49.74,49.84,229300.0,35.0574,35.1208,35.0222,35.0926,229300.0
2010-07-07 15:50:00,49.85,49.95,49.82,49.95,197700.0,35.0996,35.17,35.0785,35.17,197700.0
2010-07-07 15:55:00,49.95,49.99,49.89,49.97,491900.0,35.17,35.1982,35.1278,35.1841,491900.0
2010-07-08 09:30:00,50.04,50.14,49.87,49.9,117600.0,35.2334,35.3038,35.1137,35.1348,117600.0
2010-07-08 09:35:00,49.9,50.03,49.9,50.0,61300.0,35.1348,35.2264,35.1348,35.2053,61300.0
2010-07-08 09:40:00,50.0,50.04,49.82,49.89,90100.0,35.2053,35.2334,35.0785,35.1278,90100.0
2010-07-08 09:45:00,49.89,50.01,49.84,49.86,68900.0,35.1278,35.2123,35.0926,35.1067,68900.0
2010-07-08 09:50:00,49.85,49.87,49.79,49.84,56100.0,35.0996,35.1137,35.0574,35.0926,56100.0
2010-07-08 09:55:00,49.84,49.88,49.78,49.87,40000.0,35.0926,35.1208,35.0503,35.1137,40000.0
2010-07-08 10:00:00,49.86,49.92,49.82,49.82,66700.0,35.1067,35.1489,35.0785,35.0785,66700.0
2010-07-08 10:05:00,49.82,49.83,49.75,49.79,67200.0,35.0785,35.0856,35.0292,35.0574,67200.0
2010-07-08 10:10:00,49.79,49.83,49.73,49.8,70700.0,35.0574,35.0856,35.0151,35.0644,70700.0
2010-07-08 10:15:00,49.8,49.84,49.76,49.84,49200.0,35.0644,35.0926,35.0363,35.0926,49200.0
2010-07-08 10:20:00,49.83,49.87,49.82,49.84,29000.0,35.0856,35.1137,35.0785,35.0926,29000.0
2010-07-08 10:25:00,49.83,49.86,49.79,49.82,41100.0,35.0856,35.1067,35.0574,35.0785,41100.0
2010-07-08 10:30:00,49.81,49.81,49.73,49.77,42900.0,35.0715,35.0715,35.0151,35.0433,42900.0
2010-07-08 10:35:00,49.78,49.79,49.65,49.68,42100.0,35.0503,35.0574,34.9588,34.9799,42100.0
2010-07-08 10:40:00,49.68,49.69,49.62,49.65,35800.0,34.9799,34.987,34.9377,34.9588,35800.0
2010-07-08 10:45:00,49.64,49.69,49.61,49.69,20600.0,34.9518,34.987,34.9307,34.987,20600.0
2010-07-08 10:50:00,49.68,49.69,49.52,49.55,80000.0,34.9799,34.987,34.8673,34.8884,80000.0
2010-07-08 10:55:00,49.56,49.59,49.51,49.58,43600.0,34.8954,34.9166,34.8602,34.9095,43600.0
2010-07-08 11:00:00,49.57,49.64,49.51,49.62,43600.0,34.9025,34.9518,34.8602,34.9377,43600.0
2010-07-08 11:05:00,49.62,49.68,49.57,49.68,30900.0,34.9377,34.9799,34.9025,34.9799,30900.0
2010-07-08 11:10:00,49.68,49.71,49.66,49.68,19800.0,34.9799,35.0011,34.9659,34.9799,19800.0
2010-07-08 11:15:00,49.68,49.78,49.66,49.76,29100.0,34.9799,35.0503,34.9659,35.0363,29100.0
2010-07-08 11:20:00,49.76,49.82,49.73,49.82,26700.0,35.0363,35.0785,35.0151,35.0785,26700.0
2010-07-08 11:25:00,49.82,49.84,49.73,49.73,45300.0,35.0785,35.0926,35.0151,35.0151,45300.0
2010-07-08 11:30:00,49.73,49.8,49.69,49.79,24600.0,35.0151,35.0644,34.987,35.0574,24600.0
2010-07-08 11:35:00,49.78,49.88,49.78,49.79,31100.0,35.0503,35.1208,35.0503,35.0574,31100.0
2010-07-08 11:40:00,49.79,49.86,49.75,49.77,43800.0,35.0574,35.1067,35.0292,35.0433,43800.0
2010-07-08 11:45:00,49.76,49.85,49.74,49.81,22900.0,35.0363,35.0996,35.0222,35.0715,22900.0
2010-07-08 11:50:00,49.8,49.82,49.78,49.82,17200.0,35.0644,35.0785,35.0503,35.0785,17200.0
2010-07-08 11:55:00,49.83,49.89,49.83,49.87,25700.0,35.0856,35.1278,35.0856,35.1137,25700.0
2010-07-08 12:00:00,49.87,49.9,49.82,49.89,27800.0,35.1137,35.1348,35.0785,35.1278,27800.0
2010-07-08 12:05:00,49.9,49.97,49.89,49.93,24400.0,35.1348,35.1841,35.1278,35.156,24400.0
2010-07-08 12:10:00,49.92,49.97,49.9,49.91,24600.0,35.1489,35.1841,35.1348,35.1419,24600.0
2010-07-08 12:15:00,49.91,49.92,49.86,49.91,21600.0,35.1419,35.1489,35.1067,35.1419,21600.0
2010-07-08 12:20:00,49.92,49.92,49.87,49.87,19400.0,35.1489,35.1489,35.1137,35.1137,19400.0
2010-07-08 12:25:00,49.87,49.96,49.85,49.9,15000.0,35.1137,35.1771,35.0996,35.1348,15000.0
2010-07-08 12:30:00,49.89,49.91,49.85,49.88,12200.0,35.1278,35.1419,35.0996,35.1208,12200.0
2010-07-08 12:35:00,49.88,49.92,49.85,49.87,13000.0,35.1208,35.1489,35.0996,35.1137,13000.0
2010-07-08 12:40:00,49.87,49.87,49.82,49.87,9200.0,35.1137,35.1137,35.0785,35.1137,9200.0
2010-07-08 12:45:00,49.87,49.88,49.85,49.88,14200.0,35.1137,35.1208,35.0996,35.1208,14200.0
2010-07-08 12:50:00,49.89,49.91,49.86,49.86,12300.0,35.1278,35.1419,35.1067,35.1067,12300.0
2010-07-08 12:55:00,49.87,49.87,49.8,49.83,14300.0,35.1137,35.1137,35.0644,35.0856,14300.0
2010-07-08 13:00:00,49.82,49.85,49.81,49.85,13500.0,35.0785,35.0996,35.0715,35.0996,13500.0
2010-07-08 13:05:00,49.86,49.89,49.85,49.86,13500.0,35.1067,35.1278,35.0996,35.1067,13500.0
2010-07-08 13:10:00,49.85,49.86,49.78,49.8,19500.0,35.0996,35.1067,35.0503,35.0644,19500.0
2010-07-08 13:15:00,49.8,49.89,49.78,49.88,16100.0,35.0644,35.1278,35.0503,35.1208,16100.0
2010-07-08 13:20:00,49.87,49.9,49.85,49.87,18900.0,35.1137,35.1348,35.0996,35.1137,18900.0
2010-07-08 13:25:00,49.88,49.89,49.81,49.84,17000.0,35.1208,35.1278,35.0715,35.0926,17000.0
2010-07-08 13:30:00,49.85,49.92,49.83,49.87,22700.0,35.0996,35.1489,35.0856,35.1137,22700.0
2010-07-08 13:35:00,49.87,49.94,49.87,49.88,30000.0,35.1137,35.163,35.1137,35.1208,30000.0
2010-07-08 13:40:00,49.88,49.9,49.85,49.89,20600.0,35.1208,35.1348,35.0996,35.1278,20600.0
2010-07-08 13:45:00,49.9,49.94,49.86,49.93,13000.0,35.1348,35.163,35.1067,35.156,13000.0
2010-07-08 13:50:00,49.93,49.96,49.84,49.86,23700.0,35.156,35.1771,35.0926,35.1067,23700.0
2010-07-08 13:55:00,49.85,49.87,49.82,49.86,15400.0,35.0996,35.1137,35.0785,35.1067,15400.0
2010-07-08 14:00:00,49.86,49.87,49.81,49.81,13600.0,35.1067,35.1137,35.0715,35.0715,13600.0
2010-07-08 14:05:00,49.82,49.82,49.75,49.75,22800.0,35.0785,35.0785,35.0292,35.0292,22800.0
2010-07-08 14:10:00,49.75,49.76,49.72,49.75,19000.0,35.0292,35.0363,35.0081,35.0292,19000.0
2010-07-08 14:15:00,49.75,49.75,49.65,49.71,22800.0,35.0292,35.0292,34.9588,35.0011,22800.0
2010-07-08 14:20:00,49.71,49.71,49.63,49.64,17700.0,35.0011,35.0011,34.9447,34.9518,17700.0
2010-07-08 14:25:00,49.65,49.71,49.65,49.68,14700.0,34.9588,35.0011,34.9588,34.9799,14700.0
2010-07-08 14:30:00,49.68,49.75,49.66,49.68,16800.0,34.9799,35.0292,34.9659,34.9799,16800.0
2010-07-08 14:35:00,49.67,49.68,49.63,49.65,17600.0,34.9729,34.9799,34.9447,34.9588,17600.0
2010-07-08 14:40:00,49.65,49.77,49.59,49.71,74500.0,34.9588,35.0433,34.9166,35.0011,74500.0
2010-07-08 14:45:00,49.71,49.78,49.68,49.78,21200.0,35.0011,35.0503,34.9799,35.0503,21200.0
2010-07-08 14:50:00,49.79,49.79,49.74,49.78,16100.0,35.0574,35.0574,35.0222,35.0503,16100.0
2010-07-08 14:55:00,49.77,49.89,49.76,49.87,31100.0,35.0433,35.1278,35.0363,35.1137,31100.0
2010-07-08 15:00:00,49.86,49.88,49.79,49.82,61300.0,35.1067,35.1208,35.0574,35.0785,61300.0
2010-07-08 15:05:00,49.82,49.83,49.72,49.74,38300.0,35.0785,35.0856,35.0081,35.0222,38300.0
2010-07-08 15:10:00,49.74,49.75,49.7,49.72,18000.0,35.0222,35.0292,34.994,35.0081,18000.0
2010-07-08 15:15:00,49.73,49.84,49.72,49.83,26500.0,35.0151,35.0926,35.0081,35.0856,26500.0
2010-07-08 15:20:00,49.82,49.9,49.82,49.89,33700.0,35.0785,35.1348,35.0785,35.1278,33700.0
2010-07-08 15:25:00,49.9,49.91,49.84,49.91,25400.0,35.1348,35.1419,35.0926,35.1419,25400.0
2010-07-08 15:30:00,49.92,50.0,49.9,49.95,58700.0,35.1489,35.2053,35.1348,35.17,58700.0
2010-07-08 15:35:00,49.95,50.05,49.95,50.0,69700.0,35.17,35.2405,35.17,35.2053,69700.0
2010-07-08 15:40:00,49.99,50.1,49.93,50.09,121700.0,35.1982,35.2757,35.156,35.2686,121700.0
2010-07-08 15:45:00,50.1,50.15,50.01,50.01,157700.0,35.2757,35.3109,35.2123,35.2123,157700.0
2010-07-08 15:50:00,50.03,50.08,49.96,49.99,104200.0,35.2264,35.2616,35.1771,35.1982,104200.0
2010-07-08 15:55:00,49.98,50.09,49.97,50.08,156700.0,35.1912,35.2686,35.1841,35.2616,156700.0
2010-07-09 09:30:00,50.15,50.26,50.11,50.12,101900.0,35.3109,35.3883,35.2827,35.2897,101900.0
2010-07-09 09:35:00,50.12,50.39,50.11,50.34,44400.0,35.2897,35.4799,35.2827,35.4446,44400.0
2010-07-09 09:40:00,50.36,50.39,50.32,50.37,36500.0,35.4587,35.4799,35.4306,35.4658,36500.0
2010-07-09 09:45:00,50.37,50.39,50.31,50.32,50900.0,35.4658,35.4799,35.4235,35.4306,50900.0
2010-07-09 09:50:00,50.33,50.34,50.25,50.25,67500.0,35.4376,35.4446,35.3813,35.3813,67500.0
2010-07-09 09:55:00,50.27,50.33,50.26,50.27,48200.0,35.3954,35.4376,35.3883,35.3954,48200.0
2010-07-09 10:00:00,50.27,50.51,50.27,50.5,49700.0,35.3954,35.5643,35.3954,35.5573,49700.0
2010-07-09 10:05:00,50.5,50.55,50.46,50.48,44400.0,35.5573,35.5925,35.5291,35.5432,44400.0
2010-07-09 10:10:00,50.47,50.57,50.45,50.55,31000.0,35.5362,35.6066,35.5221,35.5925,31000.0
2010-07-09 10:15:00,50.56,50.66,50.54,50.66,57900.0,35.5995,35.67,35.5855,35.67,57900.0
2010-07-09 10:20:00,50.67,50.69,50.62,50.64,24700.0,35.677,35.6911,35.6418,35.6559,24700.0
2010-07-09 10:25:00,50.64,50.64,50.47,50.48,32300.0,35.6559,35.6559,35.5362,35.5432,32300.0
2010-07-09 10:30:00,50.48,50.63,50.48,50.63,21900.0,35.5432,35.6488,35.5432,35.6488,21900.0
2010-07-09 10:35:00,50.63,50.72,50.63,50.69,25900.0,35.6488,35.7122,35.6488,35.6911,25900.0
2010-07-09 10:40:00,50.69,50.71,50.6,50.6,43900.0,35.6911,35.7052,35.6277,35.6277,43900.0
2010-07-09 10:45:00,50.61,50.62,50.56,50.59,25500.0,35.6348,35.6418,35.5995,35.6207,25500.0
2010-07-09 10:50:00,50.59,50.61,50.56,50.59,35500.0,35.6207,35.6348,35.5995,35.6207,35500.0
2010-07-09 10:55:00,50.59,50.62,50.55,50.59,46100.0,35.6207,35.6418,35.5925,35.6207,46100.0
2010-07-09 11:00:00,50.59,50.64,50.57,50.64,26700.0,35.6207,35.6559,35.6066,35.6559,26700.0
2010-07-09 11:05:00,50.64,50.65,50.6,50.61,15400.0,35.6559,35.6629,35.6277,35.6348,15400.0
2010-07-09 11:10:00,50.61,50.67,50.6,50.61,24600.0,35.6348,35.677,35.6277,35.6348,24600.0
2010-07-09 11:15:00,50.61,50.64,50.59,50.63,27000.0,35.6348,35.6559,35.6207,35.6488,27000.0
2010-07-09 11:20:00,50.64,50.65,50.61,50.61,16000.0,35.6559,35.6629,35.6348,35.6348,16000.0
2010-07-09 11:25:00,50.62,50.66,50.59,50.66,16300.0,35.6418,35.67,35.6207,35.67,16300.0
2010-07-09 11:30:00,50.67,50.69,50.66,50.69,19900.0,35.677,35.6911,35.67,35.6911,19900.0
2010-07-09 11:35:00,50.69,50.73,50.68,50.72,19200.0,35.6911,35.7192,35.684,35.7122,19200.0
2010-07-09 11:40:00,50.73,50.8,50.72,50.76,14900.0,35.7192,35.7685,35.7122,35.7404,14900.0
2010-07-09 11:45:00,50.76,50.77,50.69,50.71,11900.0,35.7404,35.7474,35.6911,35.7052,11900.0
2010-07-09 11:50:00,50.7,50.73,50.68,50.73,14800.0,35.6981,35.7192,35.684,35.7192,14800.0
2010-07-09 11:55:00,50.74,50.77,50.71,50.72,18100.0,35.7263,35.7474,35.7052,35.7122,18100.0
2010-07-09 12:00:00,50.72,50.77,50.71,50.77,10900.0,35.7122,35.7474,35.7052,35.7474,10900.0
2010-07-09 12:05:00,50.76,50.8,50.75,50.78,14000.0,35.7404,35.7685,35.7333,35.7545,14000.0
2010-07-09 12:10:00,50.79,50.8,50.76,50.77,7700.0,35.7615,35.7685,35.7404,35.7474,7700.0
2010-07-09 12:15:00,50.77,50.81,50.77,50.81,13200.0,35.7474,35.7756,35.7474,35.7756,13200.0
2010-07-09 12:20:00,50.81,50.84,50.79,50.84,12500.0,35.7756,35.7967,35.7615,35.7967,12500.0
2010-07-09 12:25:00,50.84,50.86,50.82,50.86,13900.0,35.7967,35.8108,35.7826,35.8108,13900.0
2010-07-09 12:30:00,50.86,50.86,50.79,50.82,24500.0,35.8108,35.8108,35.7615,35.7826,24500.0
2010-07-09 12:35:00,50.82,50.85,50.79,50.81,22700.0,35.7826,35.8037,35.7615,35.7756,22700.0
2010-07-09 12:40:00,50.8,50.82,50.77,50.78,15900.0,35.7685,35.7826,35.7474,35.7545,15900.0
2010-07-09 12:45:00,50.79,50.8,50.74,50.75,30800.0,35.7615,35.7685,35.7263,35.7333,30800.0
2010-07-09 12:50:00,50.76,50.79,50.74,50.76,14400.0,35.7404,35.7615,35.7263,35.7404,14400.0
2010-07-09 12:55:00,50.75,50.82,50.75,50.8,29000.0,35.7333,35.7826,35.7333,35.7685,29000.0
2010-07-09 13:00:00,50.8,50.82,50.78,50.8,21900.0,35.7685,35.7826,35.7545,35.7685,21900.0
2010-07-09 13:05:00,50.78,50.85,50.78,50.85,14500.0,35.7545,35.8037,35.7545,35.8037,14500.0
2010-07-09 13:10:00,50.85,50.85,50.78,50.85,19600.0,35.8037,35.8037,35.7545,35.8037,19600.0
2010-07-09 13:15:00,50.85,50.89,50.85,50.85,13500.0,35.8037,35.8319,35.8037,35.8037,13500.0
2010-07-09 13:20:00,50.86,50.88,50.82,50.83,16100.0,35.8108,35.8249,35.7826,35.7897,16100.0
2010-07-09 13:25:00,50.83,50.9,50.82,50.89,8300.0,35.7897,35.8389,35.7826,35.8319,8300.0
2010-07-09 13:30:00,50.89,50.92,50.85,50.92,22700.0,35.8319,35.853,35.8037,35.853,22700.0
2010-07-09 13:35:00,50.92,50.96,50.88,50.94,13800.0,35.853,35.8812,35.8249,35.8671,13800.0
2010-07-09 13:40:00,50.95,50.98,50.9,50.94,20800.0,35.8742,35.8953,35.8389,35.8671,20800.0
2010-07-09 13:45:00,50.94,51.01,50.93,50.99,32000.0,35.8671,35.9164,35.8601,35.9023,32000.0
2010-07-09 13:50:00,50.99,51.04,50.98,51.04,15400.0,35.9023,35.9375,35.8953,35.9375,15400.0
2010-07-09 13:55:00,51.04,51.05,50.98,51.0,17500.0,35.9375,35.9446,35.8953,35.9094,17500.0
2010-07-09 14:00:00,51.0,51.02,50.96,50.98,19300.0,35.9094,35.9234,35.8812,35.8953,19300.0
2010-07-09 14:05:00,50.99,51.03,50.92,50.93,20500.0,35.9023,35.9305,35.853,35.8601,20500.0
2010-07-09 14:10:00,50.92,50.93,50.82,50.82,33700.0,35.853,35.8601,35.7826,35.7826,33700.0
2010-07-09 14:15:00,50.83,50.87,50.82,50.86,15600.0,35.7897,35.8178,35.7826,35.8108,15600.0
2010-07-09 14:20:00,50.87,50.91,50.84,50.89,21600.0,35.8178,35.846,35.7967,35.8319,21600.0
2010-07-09 14:25:00,50.89,50.9,50.85,50.85,18900.0,35.8319,35.8389,35.8037,35.8037,18900.0
2010-07-09 14:30:00,50.85,50.88,50.83,50.85,17000.0,35.8037,35.8249,35.7897,35.8037,17000.0
2010-07-09 14:35:00,50.85,50.88,50.84,50.88,20200.0,35.8037,35.8249,35.7967,35.8249,20200.0
2010-07-09 14:40:00,50.88,50.96,50.88,50.95,36500.0,35.8249,35.8812,35.8249,35.8742,36500.0
2010-07-09 14:45:00,50.95,50.98,50.94,50.95,32000.0,35.8742,35.8953,35.8671,35.8742,32000.0
2010-07-09 14:50:00,50.95,51.07,50.94,51.07,35700.0,35.8742,35.9586,35.8671,35.9586,35700.0
2010-07-09 14:55:00,51.06,51.1,51.04,51.06,36300.0,35.9516,35.9798,35.9375,35.9516,36300.0
2010-07-09 15:00:00,51.05,51.05,51.01,51.01,24100.0,35.9446,35.9446,35.9164,35.9164,24100.0
2010-07-09 15:05:00,51.02,51.05,51.01,51.05,21300.0,35.9234,35.9446,35.9164,35.9446,21300.0
2010-07-09 15:10:00,51.05,51.08,51.04,51.07,28500.0,35.9446,35.9657,35.9375,35.9586,28500.0
2010-07-09 15:15:00,51.07,51.07,51.0,51.03,34000.0,35.9586,35.9586,35.9094,35.9305,34000.0
2010-07-09 15:20:00,51.04,51.08,51.02,51.05,44000.0,35.9375,35.9657,35.9234,35.9446,44000.0
2010-07-09 15:25:00,51.05,51.06,50.97,50.97,46500.0,35.9446,35.9516,35.8882,35.8882,46500.0
2010-07-09 15:30:00,50.97,50.99,50.91,50.97,90500.0,35.8882,35.9023,35.846,35.8882,90500.0
2010-07-09 15:35:00,50.97,51.05,50.96,51.02,74000.0,35.8882,35.9446,35.8812,35.9234,74000.0
2010-07-09 15:40:00,51.02,51.11,51.01,51.06,85000.0,35.9234,35.9868,35.9164,35.9516,85000.0
2010-07-09 15:45:00,51.08,51.14,50.96,51.03,157100.0,35.9657,36.0079,35.8812,35.9305,157100.0
2010-07-09 15:50:00,51.03,51.09,51.01,51.09,105600.0,35.9305,35.9727,35.9164,35.9727,105600.0
2010-07-09 15:55:00,51.08,51.16,51.05,51.13,334700.0,35.9657,36.022,35.9446,36.0009,334700.0
2010-07-12 09:30:00,50.92,51.01,50.79,51.0,81500.0,35.853,35.9164,35.7615,35.9094,81500.0
2010-07-12 09:35:00,51.03,51.12,50.95,51.1,72200.0,35.9305,35.9938,35.8742,35.9798,72200.0
2010-07-12 09:40:00,51.09,51.23,51.07,51.22,44400.0,35.9727,36.0713,35.9586,36.0643,44400.0
2010-07-12 09:45:00,51.22,51.38,51.2,51.32,45700.0,36.0643,36.1769,36.0502,36.1347,45700.0
2010-07-12 09:50:00,51.32,51.34,51.22,51.24,35300.0,36.1347,36.1488,36.0643,36.0783,35300.0
2010-07-12 09:55:00,51.24,51.34,51.23,51.32,44800.0,36.0783,36.1488,36.0713,36.1347,44800.0
2010-07-12 10:00:00,51.31,51.37,51.26,51.28,40300.0,36.1276,36.1699,36.0924,36.1065,40300.0
2010-07-12 10:05:00,51.28,51.33,51.28,51.31,46900.0,36.1065,36.1417,36.1065,36.1276,46900.0
2010-07-12 10:10:00,51.31,51.38,51.28,51.35,49400.0,36.1276,36.1769,36.1065,36.1558,49400.0
2010-07-12 10:15:00,51.36,51.41,51.35,51.41,25400.0,36.1628,36.198,36.1558,36.198,25400.0
2010-07-12 10:20:00,51.42,51.42,51.33,51.35,47700.0,36.2051,36.2051,36.1417,36.1558,47700.0
2010-07-12 10:25:00,51.35,51.43,51.35,51.4,24700.0,36.1558,36.2121,36.1558,36.191,24700.0
2010-07-12 10:30:00,51.4,51.41,51.28,51.29,131000.0,36.191,36.198,36.1065,36.1135,131000.0
2010-07-12 10:35:00,51.28,51.31,51.23,51.25,48000.0,36.1065,36.1276,36.0713,36.0854,48000.0
2010-07-12 10:40:00,51.24,51.27,51.16,51.21,38700.0,36.0783,36.0995,36.022,36.0572,38700.0
2010-07-12 10:45:00,51.21,51.22,51.17,51.19,24900.0,36.0572,36.0643,36.0291,36.0431,24900.0
2010-07-12 10:50:00,51.19,51.19,51.13,51.15,14500.0,36.0431,36.0431,36.0009,36.015,14500.0
2010-07-12 10:55:00,51.14,51.17,51.07,51.12,34100.0,36.0079,36.0291,35.9586,35.9938,34100.0
2010-07-12 11:00:00,51.12,51.12,50.96,50.97,39900.0,35.9938,35.9938,35.8812,35.8882,39900.0
2010-07-12 11:05:00,50.96,51.01,50.94,50.98,31800.0,35.8812,35.9164,35.8671,35.8953,31800.0
2010-07-12 11:10:00,50.99,51.17,50.97,51.14,26500.0,35.9023,36.0291,35.8882,36.0079,26500.0
2010-07-12 11:15:00,51.15,51.17,51.11,51.14,15100.0,36.015,36.0291,35.9868,36.0079,15100.0
2010-07-12 11:20:00,51.15,51.18,51.1,51.18,19800.0,36.015,36.0361,35.9798,36.0361,19800.0
2010-07-12 11:25:00,51.18,51.22,51.18,51.2,14400.0,36.0361,36.0643,36.0361,36.0502,14400.0
2010-07-12 11:30:00,51.19,51.23,51.17,51.22,14200.0,36.0431,36.0713,36.0291,36.0643,14200.0
2010-07-12 11:35:00,51.22,51.22,51.19,51.2,11400.0,36.0643,36.0643,36.0431,36.0502,11400.0
2010-07-12 11:40:00,51.2,51.26,51.2,51.25,14000.0,36.0502,36.0924,36.0502,36.0854,14000.0
2010-07-12 11:45:00,51.24,51.27,51.24,51.24,10100.0,36.0783,36.0995,36.0783,36.0783,10100.0
2010-07-12 11:50:00,51.25,51.26,51.21,51.25,19200.0,36.0854,36.0924,36.0572,36.0854,19200.0
2010-07-12 11:55:00,51.25,51.26,51.21,51.25,21200.0,36.0854,36.0924,36.0572,36.0854,21200.0
2010-07-12 12:00:00,51.25,51.37,51.25,51.34,22600.0,36.0854,36.1699,36.0854,36.1488,22600.0
2010-07-12 12:05:00,51.35,51.4,51.35,51.39,56900.0,36.1558,36.191,36.1558,36.184,56900.0
2010-07-12 12:10:00,51.38,51.4,51.36,51.38,23600.0,36.1769,36.191,36.1628,36.1769,23600.0
2010-07-12 12:15:00,51.39,51.4,51.36,51.38,9600.0,36.184,36.191,36.1628,36.1769,9600.0
2010-07-12 12:20:00,51.39,51.4,51.32,51.32,21700.0,36.184,36.191,36.1347,36.1347,21700.0
2010-07-12 12:25:00,51.32,51.34,51.29,51.3,21200.0,36.1347,36.1488,36.1135,36.1206,21200.0
2010-07-12 12:30:00,51.29,51.31,51.26,51.29,19600.0,36.1135,36.1276,36.0924,36.1135,19600.0
2010-07-12 12:35:00,51.3,51.4,51.29,51.39,17300.0,36.1206,36.191,36.1135,36.184,17300.0
2010-07-12 12:40:00,51.4,51.4,51.38,51.38,34600.0,36.191,36.191,36.1769,36.1769,34600.0
2010-07-12 12:45:00,51.38,51.41,51.31,51.33,27500.0,36.1769,36.198,36.1276,36.1417,27500.0
2010-07-12 12:50:00,51.33,51.35,51.3,51.35,11100.0,36.1417,36.1558,36.1206,36.1558,11100.0
2010-07-12 12:55:00,51.36,51.36,51.23,51.23,16900.0,36.1628,36.1628,36.0713,36.0713,16900.0
2010-07-12 13:00:00,51.24,51.24,51.19,51.2,18500.0,36.0783,36.0783,36.0431,36.0502,18500.0
2010-07-12 13:05:00,51.2,51.21,51.15,51.16,28700.0,36.0502,36.0572,36.015,36.022,28700.0
2010-07-12 13:10:00,51.15,51.2,51.14,51.19,28500.0,36.015,36.0502,36.0079,36.0431,28500.0
2010-07-12 13:15:00,51.18,51.26,51.18,51.25,33800.0,36.0361,36.0924,36.0361,36.0854,33800.0
2010-07-12 13:20:00,51.24,51.24,51.2,51.22,11200.0,36.0783,36.0783,36.0502,36.0643,11200.0
2010-07-12 13:25:00,51.21,51.24,51.2,51.23,16900.0,36.0572,36.0783,36.0502,36.0713,16900.0
2010-07-12 13:30:00,51.23,51.23,51.2,51.21,23500.0,36.0713,36.0713,36.0502,36.0572,23500.0
2010-07-12 13:35:00,51.22,51.22,51.1,51.11,25000.0,36.0643,36.0643,35.9798,35.9868,25000.0
2010-07-12 13:40:00,51.11,51.15,51.11,51.12,21400.0,35.9868,36.015,35.9868,35.9938,21400.0
2010-07-12 13:45:00,51.13,51.15,51.11,51.12,20500.0,36.0009,36.015,35.9868,35.9938,20500.0
2010-07-12 13:50:00,51.11,51.21,51.09,51.21,30900.0,35.9868,36.0572,35.9727,36.0572,30900.0
2010-07-12 13:55:00,51.2,51.22,51.15,51.18,13300.0,36.0502,36.0643,36.015,36.0361,13300.0
2010-07-12 14:00:00,51.19,51.19,51.15,51.15,15500.0,36.0431,36.0431,36.015,36.015,15500.0
2010-07-12 14:05:00,51.15,51.16,51.09,51.12,21200.0,36.015,36.022,35.9727,35.9938,21200.0
2010-07-12 14:10:00,51.11,51.15,51.11,51.14,15200.0,35.9868,36.015,35.9868,36.0079,15200.0
2010-07-12 14:15:00,51.15,51.17,51.05,51.06,29000.0,36.015,36.0291,35.9446,35.9516,29000.0
2010-07-12 14:20:00,51.06,51.12,51.06,51.09,12200.0,35.9516,35.9938,35.9516,35.9727,12200.0
2010-07-12 14:25:00,51.09,51.1,51.05,51.09,16100.0,35.9727,35.9798,35.9446,35.9727,16100.0
2010-07-12 14:30:00,51.09,51.09,51.03,51.04,17400.0,35.9727,35.9727,35.9305,35.9375,17400.0
2010-07-12 14:35:00,51.04,51.1,51.02,51.1,14900.0,35.9375,35.9798,35.9234,35.9798,14900.0
2010-07-12 14:40:00,51.1,51.17,51.08,51.16,35600.0,35.9798,36.0291,35.9657,36.022,35600.0
2010-07-12 14:45:00,51.15,51.19,51.13,51.19,30100.0,36.015,36.0431,36.0009,36.0431,30100.0
2010-07-12 14:50:00,51.19,51.21,51.1,51.13,30100.0,36.0431,36.0572,35.9798,36.0009,30100.0
2010-07-12 14:55:00,51.13,51.2,51.13,51.17,18900.0,36.0009,36.0502,36.0009,36.0291,18900.0
2010-07-12 15:00:00,51.17,51.19,51.1,51.12,42600.0,36.0291,36.0431,35.9798,35.9938,42600.0
2010-07-12 15:05:00,51.12,51.13,51.05,51.08,43600.0,35.9938,36.0009,35.9446,35.9657,43600.0
2010-07-12 15:10:00,51.07,51.15,51.05,51.14,31400.0,35.9586,36.015,35.9446,36.0079,31400.0
2010-07-12 15:15:00,51.14,51.17,51.08,51.13,98200.0,36.0079,36.0291,35.9657,36.0009,98200.0
2010-07-12 15:20:00,51.12,51.14,51.05,51.06,74200.0,35.9938,36.0079,35.9446,35.9516,74200.0
2010-07-12 15:25:00,51.06,51.08,50.99,51.07,80500.0,35.9516,35.9657,35.9023,35.9586,80500.0
2010-07-12 15:30:00,51.07,51.11,51.01,51.04,78600.0,35.9586,35.9868,35.9164,35.9375,78600.0
2010-07-12 15:35:00,51.05,51.16,51.0,51.15,67000.0,35.9446,36.022,35.9094,36.015,67000.0
2010-07-12 15:40:00,51.15,51.18,51.11,51.13,61300.0,36.015,36.0361,35.9868,36.0009,61300.0
2010-07-12 15:45:00,51.12,51.18,51.1,51.11,93300.0,35.9938,36.0361,35.9798,35.9868,93300.0
2010-07-12 15:50:00,51.11,51.11,51.06,51.1,99600.0,35.9868,35.9868,35.9516,35.9798,99600.0
2010-07-12 15:55:00,51.1,51.13,51.07,51.12,131200.0,35.9798,36.0009,35.9586,35.9938,131200.0
2010-07-13 09:30:00,51.48,51.64,51.41,51.42,85900.0,36.2473,36.36,36.198,36.2051,85900.0
2010-07-13 09:35:00,51.42,51.57,51.42,51.44,53200.0,36.2051,36.3107,36.2051,36.2192,53200.0
2010-07-13 09:40:00,51.44,51.46,51.27,51.28,101700.0,36.2192,36.2332,36.0995,36.1065,101700.0
2010-07-13 09:45:00,51.29,51.39,51.27,51.39,47500.0,36.1135,36.184,36.0995,36.184,47500.0
2010-07-13 09:50:00,51.37,51.54,51.37,51.43,61300.0,36.1699,36.2896,36.1699,36.2121,61300.0
2010-07-13 09:55:00,51.44,51.5,51.42,51.46,43700.0,36.2192,36.2614,36.2051,36.2332,43700.0
2010-07-13 10:00:00,51.45,51.5,51.42,51.46,58000.0,36.2262,36.2614,36.2051,36.2332,58000.0
2010-07-13 10:05:00,51.46,51.55,51.46,51.48,41300.0,36.2332,36.2966,36.2332,36.2473,41300.0
2010-07-13 10:10:00,51.48,51.49,51.43,51.45,37400.0,36.2473,36.2544,36.2121,36.2262,37400.0
2010-07-13 10:15:00,51.45,51.48,51.44,51.47,38600.0,36.2262,36.2473,36.2192,36.2403,38600.0
2010-07-13 10:20:00,51.48,51.48,51.41,51.41,35200.0,36.2473,36.2473,36.198,36.198,35200.0
2010-07-13 10:25:00,51.42,51.45,51.39,51.41,39100.0,36.2051,36.2262,36.184,36.198,39100.0
2010-07-13 10:30:00,51.41,51.43,51.36,51.37,53700.0,36.198,36.2121,36.1628,36.1699,53700.0
2010-07-13 10:35:00,51.38,51.39,51.33,51.38,26000.0,36.1769,36.184,36.1417,36.1769,26000.0
2010-07-13 10:40:00,51.37,51.37,51.35,51.35,40100.0,36.1699,36.1699,36.1558,36.1558,40100.0
2010-07-13 10:45:00,51.35,51.4,51.34,51.38,44900.0,36.1558,36.191,36.1488,36.1769,44900.0
2010-07-13 10:50:00,51.38,51.42,51.38,51.4,28300.0,36.1769,36.2051,36.1769,36.191,28300.0
2010-07-13 10:55:00,51.4,51.47,51.4,51.41,39200.0,36.191,36.2403,36.191,36.198,39200.0
2010-07-13 11:00:00,51.4,51.43,51.39,51.42,30500.0,36.191,36.2121,36.184,36.2051,30500.0
2010-07-13 11:05:00,51.42,51.49,51.42,51.49,28600.0,36.2051,36.2544,36.2051,36.2544,28600.0
2010-07-13 11:10:00,51.49,51.51,51.46,51.47,47300.0,36.2544,36.2684,36.2332,36.2403,47300.0
2010-07-13 11:15:00,51.46,51.46,51.37,51.38,26200.0,36.2332,36.2332,36.1699,36.1769,26200.0
2010-07-13 11:20:00,51.37,51.38,51.34,51.35,29500.0,36.1699,36.1769,36.1488,36.1558,29500.0
2010-07-13 11:25:00,51.36,51.42,51.35,51.4,23100.0,36.1628,36.2051,36.1558,36.191,23100.0
2010-07-13 11:30:00,51.4,51.49,51.4,51.48,49100.0,36.191,36.2544,36.191,36.2473,49100.0
2010-07-13 11:35:00,51.48,51.53,51.45,51.51,40200.0,36.2473,36.2825,36.2262,36.2684,40200.0
2010-07-13 11:40:00,51.51,51.52,51.38,51.39,82400.0,36.2684,36.2755,36.1769,36.184,82400.0
2010-07-13 11:45:00,51.4,51.42,51.37,51.37,51400.0,36.191,36.2051,36.1699,36.1699,51400.0
2010-07-13 11:50:00,51.37,51.42,51.33,51.36,59100.0,36.1699,36.2051,36.1417,36.1628,59100.0
2010-07-13 11:55:00,51.37,51.45,51.35,51.45,66000.0,36.1699,36.2262,36.1558,36.2262,66000.0
2010-07-13 12:00:00,51.44,51.48,51.39,51.41,65100.0,36.2192,36.2473,36.184,36.198,65100.0
2010-07-13 12:05:00,51.4,51.43,51.38,51.39,52900.0,36.191,36.2121,36.1769,36.184,52900.0
2010-07-13 12:10:00,51.4,51.42,51.37,51.41,70500.0,36.191,36.2051,36.1699,36.198,70500.0
2010-07-13 12:15:00,51.4,51.41,51.39,51.4,42400.0,36.191,36.198,36.184,36.191,42400.0
2010-07-13 12:20:00,51.4,51.41,51.37,51.41,20200.0,36.191,36.198,36.1699,36.198,20200.0
2010-07-13 12:25:00,51.42,51.45,51.41,51.44,77500.0,36.2051,36.2262,36.198,36.2192,77500.0
2010-07-13 12:30:00,51.44,51.45,51.43,51.44,28100.0,36.2192,36.2262,36.2121,36.2192,28100.0
2010-07-13 12:35:00,51.44,51.45,51.41,51.41,18000.0,36.2192,36.2262,36.198,36.198,18000.0
2010-07-13 12:40:00,51.4,51.45,51.39,51.45,23700.0,36.191,36.2262,36.184,36.2262,23700.0
2010-07-13 12:45:00,51.45,51.45,51.38,51.4,66600.0,36.2262,36.2262,36.1769,36.191,66600.0
2010-07-13 12:50:00,51.4,51.43,51.38,51.41,35800.0,36.191,36.2121,36.1769,36.198,35800.0
2010-07-13 12:55:00,51.41,51.42,51.36,51.36,25800.0,36.198,36.2051,36.1628,36.1628,25800.0
2010-07-13 13:00:00,51.35,51.41,51.34,51.4,25400.0,36.1558,36.198,36.1488,36.191,25400.0
2010-07-13 13:05:00,51.4,51.42,51.37,51.41,26900.0,36.191,36.2051,36.1699,36.198,26900.0
2010-07-13 13:10:00,51.41,51.42,51.32,51.32,35300.0,36.198,36.2051,36.1347,36.1347,35300.0
2010-07-13 13:15:00,51.32,51.32,51.26,51.28,33900.0,36.1347,36.1347,36.0924,36.1065,33900.0
2010-07-13 13:20:00,51.27,51.27,51.18,51.19,88400.0,36.0995,36.0995,36.0361,36.0431,88400.0
2010-07-13 13:25:00,51.2,51.21,51.14,51.19,37500.0,36.0502,36.0572,36.0079,36.0431,37500.0
2010-07-13 13:30:00,51.2,51.29,51.2,51.24,26400.0,36.0502,36.1135,36.0502,36.0783,26400.0
2010-07-13 13:35:00,51.26,51.28,51.21,51.27,24800.0,36.0924,36.1065,36.0572,36.0995,24800.0
2010-07-13 13:40:00,51.28,51.28,51.21,51.22,40000.0,36.1065,36.1065,36.0572,36.0643,40000.0
2010-07-13 13:45:00,51.24,51.29,51.24,51.25,44400.0,36.0783,36.1135,36.0783,36.0854,44400.0
2010-07-13 13:50:00,51.26,51.27,51.22,51.22,55800.0,36.0924,36.0995,36.0643,36.0643,55800.0
2010-07-13 13:55:00,51.23,51.29,51.22,51.25,18200.0,36.0713,36.1135,36.0643,36.0854,18200.0
2010-07-13 14:00:00,51.25,51.33,51.24,51.32,34600.0,36.0854,36.1417,36.0783,36.1347,34600.0
2010-07-13 14:05:00,51.31,51.32,51.27,51.28,36500.0,36.1276,36.1347,36.0995,36.1065,36500.0
2010-07-13 14:10:00,51.27,51.31,51.24,51.29,63000.0,36.0995,36.1276,36.0783,36.1135,63000.0
2010-07-13 14:15:00,51.29,51.3,51.27,51.28,63800.0,36.1135,36.1206,36.0995,36.1065,63800.0
2010-07-13 14:20:00,51.29,51.29,51.23,51.25,32200.0,36.1135,36.1135,36.0713,36.0854,32200.0
2010-07-13 14:25:00,51.25,51.27,51.22,51.23,40200.0,36.0854,36.0995,36.0643,36.0713,40200.0
2010-07-13 14:30:00,51.25,51.36,51.25,51.31,38700.0,36.0854,36.1628,36.0854,36.1276,38700.0
2010-07-13 14:35:00,51.32,51.35,51.32,51.35,50400.0,36.1347,36.1558,36.1347,36.1558,50400.0
2010-07-13 14:40:00,51.34,51.36,51.32,51.32,61700.0,36.1488,36.1628,36.1347,36.1347,61700.0
2010-07-13 14:45:00,51.33,51.36,51.32,51.34,43800.0,36.1417,36.1628,36.1347,36.1488,43800.0
2010-07-13 14:50:00,51.34,51.36,51.32,51.33,53900.0,36.1488,36.1628,36.1347,36.1417,53900.0
2010-07-13 14:55:00,51.32,51.37,51.31,51.37,31400.0,36.1347,36.1699,36.1276,36.1699,31400.0
2010-07-13 15:00:00,51.37,51.44,51.37,51.4,55800.0,36.1699,36.2192,36.1699,36.191,55800.0
2010-07-13 15:05:00,51.4,51.44,51.35,51.35,62500.0,36.191,36.2192,36.1558,36.1558,62500.0
2010-07-13 15:10:00,51.35,51.39,51.3,51.31,99000.0,36.1558,36.184,36.1206,36.1276,99000.0
2010-07-13 15:15:00,51.31,51.35,51.3,51.33,103000.0,36.1276,36.1558,36.1206,36.1417,103000.0
2010-07-13 15:20:00,51.32,51.33,51.26,51.27,49200.0,36.1347,36.1417,36.0924,36.0995,49200.0
2010-07-13 15:25:00,51.27,51.34,51.26,51.31,70100.0,36.0995,36.1488,36.0924,36.1276,70100.0
2010-07-13 15:30:00,51.31,51.33,51.28,51.31,90500.0,36.1276,36.1417,36.1065,36.1276,90500.0
2010-07-13 15:35:00,51.31,51.35,51.29,51.33,62200.0,36.1276,36.1558,36.1135,36.1417,62200.0
2010-07-13 15:40:00,51.34,51.37,51.33,51.35,96400.0,36.1488,36.1699,36.1417,36.1558,96400.0
2010-07-13 15:45:00,51.36,51.41,51.33,51.34,284000.0,36.1628,36.198,36.1417,36.1488,284000.0
2010-07-13 15:50:00,51.34,51.37,51.25,51.29,201300.0,36.1488,36.1699,36.0854,36.1135,201300.0
2010-07-13 15:55:00,51.29,51.33,51.2,51.21,622400.0,36.1135,36.1417,36.0502,36.0572,622400.0
2010-07-14 09:30:00,51.13,51.15,50.92,50.97,79800.0,36.0009,36.015,35.853,35.8882,79800.0
2010-07-14 09:35:00,50.97,51.1,50.91,51.0,76200.0,35.8882,35.9798,35.846,35.9094,76200.0
2010-07-14 09:40:00,51.01,51.04,50.83,50.99,49300.0,35.9164,35.9375,35.7897,35.9023,49300.0
2010-07-14 09:45:00,50.99,51.07,50.99,51.04,37600.0,35.9023,35.9586,35.9023,35.9375,37600.0
2010-07-14 09:50:00,51.04,51.08,50.97,50.99,44500.0,35.9375,35.9657,35.8882,35.9023,44500.0
2010-07-14 09:55:00,51.01,51.02,50.96,51.02,53500.0,35.9164,35.9234,35.8812,35.9234,53500.0
2010-07-14 10:00:00,51.04,51.08,50.98,51.01,52300.0,35.9375,35.9657,35.8953,35.9164,52300.0
2010-07-14 10:05:00,51.01,51.06,50.98,51.06,28100.0,35.9164,35.9516,35.8953,35.9516,28100.0
2010-07-14 10:10:00,51.06,51.07,51.03,51.05,28000.0,35.9516,35.9586,35.9305,35.9446,28000.0
2010-07-14 10:15:00,51.04,51.05,50.98,51.04,25900.0,35.9375,35.9446,35.8953,35.9375,25900.0
2010-07-14 10:20:00,51.04,51.15,51.03,51.12,35900.0,35.9375,36.015,35.9305,35.9938,35900.0
2010-07-14 10:25:00,51.11,51.11,50.98,51.01,115600.0,35.9868,35.9868,35.8953,35.9164,115600.0
2010-07-14 10:30:00,51.02,51.13,51.0,51.12,42900.0,35.9234,36.0009,35.9094,35.9938,42900.0
2010-07-14 10:35:00,51.13,51.16,51.11,51.15,28500.0,36.0009,36.022,35.9868,36.015,28500.0
2010-07-14 10:40:00,51.16,51.21,51.15,51.21,35200.0,36.022,36.0572,36.015,36.0572,35200.0
2010-07-14 10:45:00,51.21,51.29,51.21,51.29,32100.0,36.0572,36.1135,36.0572,36.1135,32100.0
2010-07-14 10:50:00,51.29,51.32,51.24,51.24,37400.0,36.1135,36.1347,36.0783,36.0783,37400.0
2010-07-14 10:55:00,51.25,51.33,51.25,51.33,29800.0,36.0854,36.1417,36.0854,36.1417,29800.0
2010-07-14 11:00:00,51.32,51.44,51.31,51.42,51700.0,36.1347,36.2192,36.1276,36.2051,51700.0
2010-07-14 11:05:00,51.43,51.48,51.41,51.42,42900.0,36.2121,36.2473,36.198,36.2051,42900.0
2010-07-14 11:10:00,51.42,51.42,51.31,51.35,57600.0,36.2051,36.2051,36.1276,36.1558,57600.0
2010-07-14 11:15:00,51.35,51.36,51.27,51.33,72300.0,36.1558,36.1628,36.0995,36.1417,72300.0
2010-07-14 11:20:00,51.32,51.34,51.31,51.32,22400.0,36.1347,36.1488,36.1276,36.1347,22400.0
2010-07-14 11:25:00,51.32,51.33,51.26,51.3,27700.0,36.1347,36.1417,36.0924,36.1206,27700.0
2010-07-14 11:30:00,51.31,51.4,51.31,51.4,25900.0,36.1276,36.191,36.1276,36.191,25900.0
2010-07-14 11:35:00,51.39,51.42,51.39,51.41,17600.0,36.184,36.2051,36.184,36.198,17600.0
2010-07-14 11:40:00,51.41,51.44,51.39,51.44,30100.0,36.198,36.2192,36.184,36.2192,30100.0
2010-07-14 11:45:00,51.43,51.45,51.41,51.41,26500.0,36.2121,36.2262,36.198,36.198,26500.0
2010-07-14 11:50:00,51.42,51.46,51.39,51.44,30700.0,36.2051,36.2332,36.184,36.2192,30700.0
2010-07-14 11:55:00,51.44,51.44,51.4,51.4,16300.0,36.2192,36.2192,36.191,36.191,16300.0
2010-07-14 12:00:00,51.4,51.41,51.38,51.4,17300.0,36.191,36.198,36.1769,36.191,17300.0
2010-07-14 12:05:00,51.4,51.46,51.39,51.45,20600.0,36.191,36.2332,36.184,36.2262,20600.0
2010-07-14 12:10:00,51.45,51.45,51.4,51.42,14800.0,36.2262,36.2262,36.191,36.2051,14800.0
2010-07-14 12:15:00,51.42,51.43,51.4,51.41,19100.0,36.2051,36.2121,36.191,36.198,19100.0
2010-07-14 12:20:00,51.41,51.41,51.37,51.4,14400.0,36.198,36.198,36.1699,36.191,14400.0
2010-07-14 12:25:00,51.41,51.41,51.38,51.39,10900.0,36.198,36.198,36.1769,36.184,10900.0
2010-07-14 12:30:00,51.38,51.41,51.37,51.39,21100.0,36.1769,36.198,36.1699,36.184,21100.0
2010-07-14 12:35:00,51.4,51.44,51.4,51.44,9200.0,36.191,36.2192,36.191,36.2192,9200.0
2010-07-14 12:40:00,51.44,51.44,51.39,51.4,14700.0,36.2192,36.2192,36.184,36.191,14700.0
2010-07-14 12:45:00,51.41,51.42,51.37,51.37,43800.0,36.198,36.2051,36.1699,36.1699,43800.0
2010-07-14 12:50:00,51.37,51.37,51.29,51.3,20400.0,36.1699,36.1699,36.1135,36.1206,20400.0
2010-07-14 12:55:00,51.29,51.33,51.29,51.33,14200.0,36.1135,36.1417,36.1135,36.1417,14200.0
2010-07-14 13:00:00,51.33,51.36,51.28,51.29,16700.0,36.1417,36.1628,36.1065,36.1135,16700.0
2010-07-14 13:05:00,51.29,51.35,51.28,51.35,25000.0,36.1135,36.1558,36.1065,36.1558,25000.0
2010-07-14 13:10:00,51.35,51.35,51.31,51.33,14300.0,36.1558,36.1558,36.1276,36.1417,14300.0
2010-07-14 13:15:00,51.32,51.33,51.28,51.29,16200.0,36.1347,36.1417,36.1065,36.1135,16200.0
2010-07-14 13:20:00,51.29,51.31,51.26,51.27,14200.0,36.1135,36.1276,36.0924,36.0995,14200.0
2010-07-14 13:25:00,51.27,51.29,51.26,51.26,20100.0,36.0995,36.1135,36.0924,36.0924,20100.0
2010-07-14 13:30:00,51.27,51.3,51.26,51.29,20300.0,36.0995,36.1206,36.0924,36.1135,20300.0
2010-07-14 13:35:00,51.29,51.29,51.22,51.22,19400.0,36.1135,36.1135,36.0643,36.0643,19400.0
2010-07-14 13:40:00,51.23,51.23,51.19,51.2,21700.0,36.0713,36.0713,36.0431,36.0502,21700.0
2010-07-14 13:45:00,51.2,51.2,51.18,51.2,31100.0,36.0502,36.0502,36.0361,36.0502,31100.0
2010-07-14 13:50:00,51.2,51.2,51.13,51.13,15900.0,36.0502,36.0502,36.0009,36.0009,15900.0
2010-07-14 13:55:00,51.14,51.18,51.14,51.17,18600.0,36.0079,36.0361,36.0079,36.0291,18600.0
2010-07-14 14:00:00,51.15,51.16,51.08,51.12,76800.0,36.015,36.022,35.9657,35.9938,76800.0
2010-07-14 14:05:00,51.15,51.17,51.06,51.1,30800.0,36.015,36.0291,35.9516,35.9798,30800.0
2010-07-14 14:10:00,51.1,51.14,51.06,51.07,35000.0,35.9798,36.0079,35.9516,35.9586,35000.0
2010-07-14 14:15:00,51.07,51.13,51.06,51.09,29000.0,35.9586,36.0009,35.9516,35.9727,29000.0
2010-07-14 14:20:00,51.09,51.12,51.06,51.07,57600.0,35.9727,35.9938,35.9516,35.9586,57600.0
2010-07-14 14:25:00,51.07,51.13,51.05,51.12,57800.0,35.9586,36.0009,35.9446,35.9938,57800.0
2010-07-14 14:30:00,51.12,51.13,51.07,51.11,57500.0,35.9938,36.0009,35.9586,35.9868,57500.0
2010-07-14 14:35:00,51.11,51.19,51.11,51.16,44200.0,35.9868,36.0431,35.9868,36.022,44200.0
2010-07-14 14:40:00,51.16,51.21,51.16,51.21,30000.0,36.022,36.0572,36.022,36.0572,30000.0
2010-07-14 14:45:00,51.21,51.24,51.2,51.22,40600.0,36.0572,36.0783,36.0502,36.0643,40600.0
2010-07-14 14:50:00,51.24,51.25,51.2,51.22,41900.0,36.0783,36.0854,36.0502,36.0643,41900.0
2010-07-14 14:55:00,51.21,51.29,51.21,51.29,42700.0,36.0572,36.1135,36.0572,36.1135,42700.0
2010-07-14 15:00:00,51.28,51.35,51.28,51.3,29900.0,36.1065,36.1558,36.1065,36.1206,29900.0
2010-07-14 15:05:00,51.3,51.32,51.26,51.3,29600.0,36.1206,36.1347,36.0924,36.1206,29600.0
2010-07-14 15:10:00,51.31,51.31,51.26,51.28,28100.0,36.1276,36.1276,36.0924,36.1065,28100.0
2010-07-14 15:15:00,51.27,51.39,51.27,51.38,52500.0,36.0995,36.184,36.0995,36.1769,52500.0
2010-07-14 15:20:00,51.35,51.37,51.29,51.36,106700.0,36.1558,36.1699,36.1135,36.1628,106700.0
2010-07-14 15:25:00,51.36,51.43,51.36,51.37,68200.0,36.1628,36.2121,36.1628,36.1699,68200.0
2010-07-14 15:30:00,51.37,51.38,51.29,51.34,123800.0,36.1699,36.1769,36.1135,36.1488,123800.0
2010-07-14 15:35:00,51.33,51.33,51.26,51.29,70300.0,36.1417,36.1417,36.0924,36.1135,70300.0
2010-07-14 15:40:00,51.29,51.29,51.18,51.24,114000.0,36.1135,36.1135,36.0361,36.0783,114000.0
2010-07-14 15:45:00,51.23,51.31,51.18,51.29,155200.0,36.0713,36.1276,36.0361,36.1135,155200.0
2010-07-14 15:50:00,51.29,51.32,51.26,51.29,111900.0,36.1135,36.1347,36.0924,36.1135,111900.0
2010-07-14 15:55:00,51.29,51.37,51.29,51.36,293000.0,36.1135,36.1699,36.1135,36.1628,293000.0
2010-07-15 09:30:00,51.35,51.35,50.93,51.1,92900.0,36.1558,36.1558,35.8601,35.9798,92900.0
2010-07-15 09:35:00,51.06,51.17,50.94,50.96,207500.0,35.9516,36.0291,35.8671,35.8812,207500.0
2010-07-15 09:40:00,50.95,50.97,50.75,50.78,138100.0,35.8742,35.8882,35.7333,35.7545,138100.0
2010-07-15 09:45:00,50.78,50.87,50.74,50.78,85000.0,35.7545,35.8178,35.7263,35.7545,85000.0
2010-07-15 09:50:00,50.78,50.79,50.66,50.69,56400.0,35.7545,35.7615,35.67,35.6911,56400.0
2010-07-15 09:55:00,50.69,50.72,50.56,50.57,50900.0,35.6911,35.7122,35.5995,35.6066,50900.0
2010-07-15 10:00:00,50.56,50.56,50.32,50.33,168400.0,35.5995,35.5995,35.4306,35.4376,168400.0
2010-07-15 10:05:00,50.33,50.37,50.28,50.31,107400.0,35.4376,35.4658,35.4024,35.4235,107400.0
2010-07-15 10:10:00,50.31,50.31,50.17,50.23,72100.0,35.4235,35.4235,35.3249,35.3672,72100.0
2010-07-15 10:15:00,50.21,50.28,50.19,50.23,105800.0,35.3531,35.4024,35.339,35.3672,105800.0
2010-07-15 10:20:00,50.22,50.29,50.17,50.27,76300.0,35.3602,35.4094,35.3249,35.3954,76300.0
2010-07-15 10:25:00,50.27,50.34,50.25,50.32,34600.0,35.3954,35.4446,35.3813,35.4306,34600.0
2010-07-15 10:30:00,50.32,50.33,50.23,50.26,89700.0,35.4306,35.4376,35.3672,35.3883,89700.0
2010-07-15 10:35:00,50.27,50.33,50.25,50.31,31600.0,35.3954,35.4376,35.3813,35.4235,31600.0
2010-07-15 10:40:00,50.31,50.33,50.27,50.3,81200.0,35.4235,35.4376,35.3954,35.4165,81200.0
2010-07-15 10:45:00,50.31,50.41,50.31,50.39,103000.0,35.4235,35.4939,35.4235,35.4799,103000.0
2010-07-15 10:50:00,50.39,50.41,50.3,50.31,40600.0,35.4799,35.4939,35.4165,35.4235,40600.0
2010-07-15 10:55:00,50.31,50.33,50.29,50.31,62900.0,35.4235,35.4376,35.4094,35.4235,62900.0
2010-07-15 11:00:00,50.31,50.33,50.25,50.25,49300.0,35.4235,35.4376,35.3813,35.3813,49300.0
2010-07-15 11:05:00,50.25,50.31,50.23,50.3,92300.0,35.3813,35.4235,35.3672,35.4165,92300.0
2010-07-15 11:10:00,50.3,50.31,50.25,50.26,42600.0,35.4165,35.4235,35.3813,35.3883,42600.0
2010-07-15 11:15:00,50.26,50.35,50.26,50.3,58100.0,35.3883,35.4517,35.3883,35.4165,58100.0
2010-07-15 11:20:00,50.3,50.36,50.28,50.28,47300.0,35.4165,35.4587,35.4024,35.4024,47300.0
2010-07-15 11:25:00,50.28,50.33,50.25,50.31,52100.0,35.4024,35.4376,35.3813,35.4235,52100.0
2010-07-15 11:30:00,50.31,50.32,50.26,50.31,93000.0,35.4235,35.4306,35.3883,35.4235,93000.0
2010-07-15 11:35:00,50.31,50.41,50.3,50.41,99300.0,35.4235,35.4939,35.4165,35.4939,99300.0
2010-07-15 11:40:00,50.41,50.48,50.41,50.44,67200.0,35.4939,35.5432,35.4939,35.5151,67200.0
2010-07-15 11:45:00,50.43,50.48,50.39,50.47,40400.0,35.508,35.5432,35.4799,35.5362,40400.0
2010-07-15 11:50:00,50.47,50.47,50.43,50.43,35300.0,35.5362,35.5362,35.508,35.508,35300.0
2010-07-15 11:55:00,50.43,50.47,50.42,50.43,42700.0,35.508,35.5362,35.501,35.508,42700.0
2010-07-15 12:00:00,50.43,50.44,50.39,50.41,21900.0,35.508,35.5151,35.4799,35.4939,21900.0
2010-07-15 12:05:00,50.41,50.46,50.4,50.41,21400.0,35.4939,35.5291,35.4869,35.4939,21400.0
2010-07-15 12:10:00,50.4,50.45,50.39,50.45,16600.0,35.4869,35.5221,35.4799,35.5221,16600.0
2010-07-15 12:15:00,50.45,50.46,50.42,50.43,21300.0,35.5221,35.5291,35.501,35.508,21300.0
2010-07-15 12:20:00,50.42,50.42,50.36,50.39,23400.0,35.501,35.501,35.4587,35.4799,23400.0
2010-07-15 12:25:00,50.38,50.43,50.38,50.41,13300.0,35.4728,35.508,35.4728,35.4939,13300.0
2010-07-15 12:30:00,50.41,50.46,50.41,50.43,21000.0,35.4939,35.5291,35.4939,35.508,21000.0
2010-07-15 12:35:00,50.43,50.43,50.37,50.38,29900.0,35.508,35.508,35.4658,35.4728,29900.0
2010-07-15 12:40:00,50.39,50.39,50.33,50.35,24100.0,35.4799,35.4799,35.4376,35.4517,24100.0
2010-07-15 12:45:00,50.35,50.38,50.34,50.35,14000.0,35.4517,35.4728,35.4446,35.4517,14000.0
2010-07-15 12:50:00,50.36,50.38,50.33,50.37,22200.0,35.4587,35.4728,35.4376,35.4658,22200.0
2010-07-15 12:55:00,50.37,50.37,50.33,50.34,51300.0,35.4658,35.4658,35.4376,35.4446,51300.0
2010-07-15 13:00:00,50.34,50.39,50.34,50.34,79100.0,35.4446,35.4799,35.4446,35.4446,79100.0
2010-07-15 13:05:00,50.35,50.38,50.31,50.34,42800.0,35.4517,35.4728,35.4235,35.4446,42800.0
2010-07-15 13:10:00,50.34,50.35,50.31,50.32,26000.0,35.4446,35.4517,35.4235,35.4306,26000.0
2010-07-15 13:15:00,50.33,50.45,50.32,50.41,37400.0,35.4376,35.5221,35.4306,35.4939,37400.0
2010-07-15 13:20:00,50.43,50.47,50.41,50.47,32700.0,35.508,35.5362,35.4939,35.5362,32700.0
2010-07-15 13:25:00,50.47,50.48,50.42,50.44,47600.0,35.5362,35.5432,35.501,35.5151,47600.0
2010-07-15 13:30:00,50.44,50.48,50.42,50.44,26800.0,35.5151,35.5432,35.501,35.5151,26800.0
2010-07-15 13:35:00,50.43,50.45,50.4,50.41,37500.0,35.508,35.5221,35.4869,35.4939,37500.0
2010-07-15 13:40:00,50.42,50.43,50.39,50.39,24700.0,35.501,35.508,35.4799,35.4799,24700.0
2010-07-15 13:45:00,50.4,50.45,50.38,50.38,44100.0,35.4869,35.5221,35.4728,35.4728,44100.0
2010-07-15 13:50:00,50.38,50.38,50.18,50.2,130100.0,35.4728,35.4728,35.332,35.3461,130100.0
2010-07-15 13:55:00,50.19,50.19,50.01,50.04,233900.0,35.339,35.339,35.2123,35.2334,233900.0
2010-07-15 14:00:00,50.04,50.18,49.99,50.15,148500.0,35.2334,35.332,35.1982,35.3109,148500.0
2010-07-15 14:05:00,50.16,50.16,50.11,50.13,46200.0,35.3179,35.3179,35.2827,35.2968,46200.0
2010-07-15 14:10:00,50.13,50.17,50.1,50.14,79100.0,35.2968,35.3249,35.2757,35.3038,79100.0
2010-07-15 14:15:00,50.15,50.2,50.14,50.2,27700.0,35.3109,35.3461,35.3038,35.3461,27700.0
2010-07-15 14:20:00,50.21,50.31,50.21,50.27,118100.0,35.3531,35.4235,35.3531,35.3954,118100.0
2010-07-15 14:25:00,50.28,50.41,50.26,50.4,86600.0,35.4024,35.4939,35.3883,35.4869,86600.0
2010-07-15 14:30:00,50.4,50.43,50.36,50.39,102400.0,35.4869,35.508,35.4587,35.4799,102400.0
2010-07-15 14:35:00,50.39,50.42,50.3,50.31,84500.0,35.4799,35.501,35.4165,35.4235,84500.0
2010-07-15 14:40:00,50.32,50.33,50.26,50.28,33600.0,35.4306,35.4376,35.3883,35.4024,33600.0
2010-07-15 14:45:00,50.29,50.36,50.28,50.34,43600.0,35.4094,35.4587,35.4024,35.4446,43600.0
2010-07-15 14:50:00,50.34,50.37,50.3,50.3,43000.0,35.4446,35.4658,35.4165,35.4165,43000.0
2010-07-15 14:55:00,50.3,50.34,50.25,50.26,42600.0,35.4165,35.4446,35.3813,35.3883,42600.0
2010-07-15 15:00:00,50.26,50.27,50.24,50.24,69500.0,35.3883,35.3954,35.3742,35.3742,69500.0
2010-07-15 15:05:00,50.24,50.27,50.19,50.21,82500.0,35.3742,35.3954,35.339,35.3531,82500.0
2010-07-15 15:10:00,50.2,50.22,50.13,50.14,68300.0,35.3461,35.3602,35.2968,35.3038,68300.0
2010-07-15 15:15:00,50.13,50.23,50.12,50.19,105800.0,35.2968,35.3672,35.2897,35.339,105800.0
2010-07-15 15:20:00,50.18,50.23,50.13,50.15,59200.0,35.332,35.3672,35.2968,35.3109,59200.0
2010-07-15 15:25:00,50.17,50.23,50.11,50.2,219600.0,35.3249,35.3672,35.2827,35.3461,219600.0
2010-07-15 15:30:00,50.2,50.29,50.18,50.24,271100.0,35.3461,35.4094,35.332,35.3742,271100.0
2010-07-15 15:35:00,50.24,50.3,50.19,50.25,169800.0,35.3742,35.4165,35.339,35.3813,169800.0
2010-07-15 15:40:00,50.25,50.36,50.25,50.33,112800.0,35.3813,35.4587,35.3813,35.4376,112800.0
2010-07-15 15:45:00,50.34,50.38,50.29,50.32,367400.0,35.4446,35.4728,35.4094,35.4306,367400.0
2010-07-15 15:50:00,50.32,50.45,50.32,50.43,316800.0,35.4306,35.5221,35.4306,35.508,316800.0
2010-07-15 15:55:00,50.42,50.43,50.3,50.31,422200.0,35.501,35.508,35.4165,35.4235,422200.0
2010-07-16 09:30:00,50.11,50.5,50.11,50.28,532600.0,35.2827,35.5573,35.2827,35.4024,532600.0
2010-07-16 09:35:00,50.28,50.42,50.17,50.38,89500.0,35.4024,35.501,35.3249,35.4728,89500.0
2010-07-16 09:40:00,50.37,50.43,50.27,50.27,94000.0,35.4658,35.508,35.3954,35.3954,94000.0
2010-07-16 09:45:00,50.26,50.33,50.22,50.33,67100.0,35.3883,35.4376,35.3602,35.4376,67100.0
2010-07-16 09:50:00,50.33,50.42,50.25,50.26,138100.0,35.4376,35.501,35.3813,35.3883,138100.0
2010-07-16 09:55:00,50.25,50.31,50.1,50.14,155000.0,35.3813,35.4235,35.2757,35.3038,155000.0
2010-07-16 10:00:00,50.14,50.2,50.1,50.17,76900.0,35.3038,35.3461,35.2757,35.3249,76900.0
2010-07-16 10:05:00,50.15,50.18,50.09,50.14,111600.0,35.3109,35.332,35.2686,35.3038,111600.0
2010-07-16 10:10:00,50.15,50.28,50.11,50.27,92500.0,35.3109,35.4024,35.2827,35.3954,92500.0
2010-07-16 10:15:00,50.27,50.28,50.14,50.27,84800.0,35.3954,35.4024,35.3038,35.3954,84800.0
2010-07-16 10:20:00,50.26,50.35,50.26,50.3,51500.0,35.3883,35.4517,35.3883,35.4165,51500.0
2010-07-16 10:25:00,50.3,50.33,50.25,50.31,63200.0,35.4165,35.4376,35.3813,35.4235,63200.0
2010-07-16 10:30:00,50.31,50.33,50.24,50.33,37800.0,35.4235,35.4376,35.3742,35.4376,37800.0
2010-07-16 10:35:00,50.32,50.35,50.22,50.23,66100.0,35.4306,35.4517,35.3602,35.3672,66100.0
2010-07-16 10:40:00,50.22,50.22,50.15,50.19,70000.0,35.3602,35.3602,35.3109,35.339,70000.0
2010-07-16 10:45:00,50.19,50.24,50.12,50.12,27900.0,35.339,35.3742,35.2897,35.2897,27900.0
2010-07-16 10:50:00,50.12,50.16,50.12,50.12,56200.0,35.2897,35.3179,35.2897,35.2897,56200.0
2010-07-16 10:55:00,50.13,50.25,50.13,50.25,39800.0,35.2968,35.3813,35.2968,35.3813,39800.0
2010-07-16 11:00:00,50.25,50.26,50.15,50.16,34600.0,35.3813,35.3883,35.3109,35.3179,34600.0
2010-07-16 11:05:00,50.16,50.26,50.16,50.23,46600.0,35.3179,35.3883,35.3179,35.3672,46600.0
2010-07-16 11:10:00,50.22,50.25,50.21,50.25,26200.0,35.3602,35.3813,35.3531,35.3813,26200.0
2010-07-16 11:15:00,50.24,50.26,50.21,50.22,26000.0,35.3742,35.3883,35.3531,35.3602,26000.0
2010-07-16 11:20:00,50.21,50.21,50.11,50.18,60200.0,35.3531,35.3531,35.2827,35.332,60200.0
2010-07-16 11:25:00,50.17,50.23,50.09,50.21,61600.0,35.3249,35.3672,35.2686,35.3531,61600.0
2010-07-16 11:30:00,50.2,50.21,50.15,50.19,22600.0,35.3461,35.3531,35.3109,35.339,22600.0
2010-07-16 11:35:00,50.19,50.24,50.12,50.18,56100.0,35.339,35.3742,35.2897,35.332,56100.0
2010-07-16 11:40:00,50.18,50.19,50.14,50.14,24800.0,35.332,35.339,35.3038,35.3038,24800.0
2010-07-16 11:45:00,50.14,50.14,50.1,50.1,53200.0,35.3038,35.3038,35.2757,35.2757,53200.0
2010-07-16 11:50:00,50.11,50.13,50.07,50.08,41200.0,35.2827,35.2968,35.2545,35.2616,41200.0
2010-07-16 11:55:00,50.07,50.15,50.02,50.12,68700.0,35.2545,35.3109,35.2193,35.2897,68700.0
2010-07-16 12:00:00,50.11,50.17,50.09,50.15,33400.0,35.2827,35.3249,35.2686,35.3109,33400.0
2010-07-16 12:05:00,50.15,50.21,50.12,50.21,23900.0,35.3109,35.3531,35.2897,35.3531,23900.0
2010-07-16 12:10:00,50.2,50.28,50.2,50.24,39400.0,35.3461,35.4024,35.3461,35.3742,39400.0
2010-07-16 12:15:00,50.23,50.24,50.13,50.17,24300.0,35.3672,35.3742,35.2968,35.3249,24300.0
2010-07-16 12:20:00,50.17,50.24,50.16,50.24,49700.0,35.3249,35.3742,35.3179,35.3742,49700.0
2010-07-16 12:25:00,50.23,50.25,50.19,50.24,29200.0,35.3672,35.3813,35.339,35.3742,29200.0
2010-07-16 12:30:00,50.24,50.24,50.16,50.17,17200.0,35.3742,35.3742,35.3179,35.3249,17200.0
2010-07-16 12:35:00,50.16,50.17,50.11,50.12,27700.0,35.3179,35.3249,35.2827,35.2897,27700.0
2010-07-16 12:40:00,50.13,50.23,50.11,50.23,35400.0,35.2968,35.3672,35.2827,35.3672,35400.0
2010-07-16 12:45:00,50.24,50.3,50.23,50.28,40100.0,35.3742,35.4165,35.3672,35.4024,40100.0
2010-07-16 12:50:00,50.29,50.3,50.25,50.26,43600.0,35.4094,35.4165,35.3813,35.3883,43600.0
2010-07-16 12:55:00,50.26,50.26,50.16,50.17,29000.0,35.3883,35.3883,35.3179,35.3249,29000.0
2010-07-16 13:00:00,50.17,50.19,50.09,50.1,63600.0,35.3249,35.339,35.2686,35.2757,63600.0
2010-07-16 13:05:00,50.1,50.2,50.09,50.17,33400.0,35.2757,35.3461,35.2686,35.3249,33400.0
2010-07-16 13:10:00,50.16,50.24,50.15,50.16,42000.0,35.3179,35.3742,35.3109,35.3179,42000.0
2010-07-16 13:15:00,50.15,50.21,50.14,50.15,29700.0,35.3109,35.3531,35.3038,35.3109,29700.0
2010-07-16 13:20:00,50.14,50.16,50.1,50.11,21300.0,35.3038,35.3179,35.2757,35.2827,21300.0
2010-07-16 13:25:00,50.11,50.11,50.05,50.08,35200.0,35.2827,35.2827,35.2405,35.2616,35200.0
2010-07-16 13:30:00,50.08,50.15,50.07,50.15,50600.0,35.2616,35.3109,35.2545,35.3109,50600.0
2010-07-16 13:35:00,50.15,50.16,50.11,50.16,25600.0,35.3109,35.3179,35.2827,35.3179,25600.0
2010-07-16 13:40:00,50.16,50.16,50.09,50.09,47000.0,35.3179,35.3179,35.2686,35.2686,47000.0
2010-07-16 13:45:00,50.1,50.1,50.04,50.08,28500.0,35.2757,35.2757,35.2334,35.2616,28500.0
2010-07-16 13:50:00,50.07,50.07,49.95,49.96,38400.0,35.2545,35.2545,35.17,35.1771,38400.0
2010-07-16 13:55:00,49.96,49.99,49.93,49.93,38900.0,35.1771,35.1982,35.156,35.156,38900.0
2010-07-16 14:00:00,49.94,50.0,49.93,49.99,35000.0,35.163,35.2053,35.156,35.1982,35000.0
2010-07-16 14:05:00,49.98,49.99,49.94,49.98,36600.0,35.1912,35.1982,35.163,35.1912,36600.0
2010-07-16 14:10:00,49.99,50.02,49.93,49.96,40700.0,35.1982,35.2193,35.156,35.1771,40700.0
2010-07-16 14:15:00,49.96,49.96,49.9,49.91,29800.0,35.1771,35.1771,35.1348,35.1419,29800.0
2010-07-16 14:20:00,49.92,49.97,49.9,49.94,61000.0,35.1489,35.1841,35.1348,35.163,61000.0
2010-07-16 14:25:00,49.94,49.97,49.92,49.94,39200.0,35.163,35.1841,35.1489,35.163,39200.0
2010-07-16 14:30:00,49.95,49.98,49.92,49.97,44500.0,35.17,35.1912,35.1489,35.1841,44500.0
2010-07-16 14:35:00,49.97,49.99,49.9,49.94,60200.0,35.1841,35.1982,35.1348,35.163,60200.0
2010-07-16 14:40:00,49.95,49.99,49.94,49.94,45400.0,35.17,35.1982,35.163,35.163,45400.0
2010-07-16 14:45:00,49.93,50.02,49.93,49.98,47500.0,35.156,35.2193,35.156,35.1912,47500.0
2010-07-16 14:50:00,49.98,49.98,49.91,49.92,52700.0,35.1912,35.1912,35.1419,35.1489,52700.0
2010-07-16 14:55:00,49.93,49.95,49.9,49.91,29200.0,35.156,35.17,35.1348,35.1419,29200.0
2010-07-16 15:00:00,49.92,49.94,49.9,49.91,52300.0,35.1489,35.163,35.1348,35.1419,52300.0
2010-07-16 15:05:00,49.91,49.93,49.88,49.88,78700.0,35.1419,35.156,35.1208,35.1208,78700.0
2010-07-16 15:10:00,49.87,49.87,49.81,49.84,76100.0,35.1137,35.1137,35.0715,35.0926,76100.0
2010-07-16 15:15:00,49.84,49.85,49.76,49.77,61400.0,35.0926,35.0996,35.0363,35.0433,61400.0
2010-07-16 15:20:00,49.76,49.8,49.68,49.68,79200.0,35.0363,35.0644,34.9799,34.9799,79200.0
2010-07-16 15:25:00,49.68,49.73,49.64,49.7,91200.0,34.9799,35.0151,34.9518,34.994,91200.0
2010-07-16 15:30:00,49.7,49.76,49.69,49.75,119900.0,34.994,35.0363,34.987,35.0292,119900.0
2010-07-16 15:35:00,49.75,49.87,49.75,49.8,126800.0,35.0292,35.1137,35.0292,35.0644,126800.0
2010-07-16 15:40:00,49.79,49.87,49.75,49.78,111800.0,35.0574,35.1137,35.0292,35.0503,111800.0
2010-07-16 15:45:00,49.78,49.78,49.52,49.54,207100.0,35.0503,35.0503,34.8673,34.8814,207100.0
2010-07-16 15:50:00,49.54,49.67,49.51,49.66,168500.0,34.8814,34.9729,34.8602,34.9659,168500.0
2010-07-16 15:55:00,49.67,49.71,49.58,49.62,435300.0,34.9729,35.0011,34.9095,34.9377,435300.0
2010-07-19 09:30:00,49.79,49.97,49.67,49.67,80600.0,35.0574,35.1841,34.9729,34.9729,80600.0
2010-07-19 09:35:00,49.67,49.75,49.6,49.66,36200.0,34.9729,35.0292,34.9236,34.9659,36200.0
2010-07-19 09:40:00,49.66,49.72,49.58,49.69,38900.0,34.9659,35.0081,34.9095,34.987,38900.0
2010-07-19 09:45:00,49.68,49.72,49.6,49.62,45100.0,34.9799,35.0081,34.9236,34.9377,45100.0
2010-07-19 09:50:00,49.61,49.66,49.56,49.66,21100.0,34.9307,34.9659,34.8954,34.9659,21100.0
2010-07-19 09:55:00,49.68,49.69,49.6,49.66,25700.0,34.9799,34.987,34.9236,34.9659,25700.0
2010-07-19 10:00:00,49.66,49.66,49.55,49.55,35300.0,34.9659,34.9659,34.8884,34.8884,35300.0
2010-07-19 10:05:00,49.55,49.59,49.4,49.4,44200.0,34.8884,34.9166,34.7828,34.7828,44200.0
2010-07-19 10:10:00,49.39,49.43,49.34,49.41,41200.0,34.7757,34.8039,34.7405,34.7898,41200.0
2010-07-19 10:15:00,49.4,49.4,49.32,49.35,38200.0,34.7828,34.7828,34.7265,34.7476,38200.0
2010-07-19 10:20:00,49.35,49.41,49.31,49.34,54200.0,34.7476,34.7898,34.7194,34.7405,54200.0
2010-07-19 10:25:00,49.34,49.35,49.27,49.3,40400.0,34.7405,34.7476,34.6913,34.7124,40400.0
2010-07-19 10:30:00,49.28,49.4,49.28,49.36,45400.0,34.6983,34.7828,34.6983,34.7546,45400.0
2010-07-19 10:35:00,49.36,49.4,49.29,49.3,41700.0,34.7546,34.7828,34.7053,34.7124,41700.0
2010-07-19 10:40:00,49.3,49.43,49.28,49.43,72900.0,34.7124,34.8039,34.6983,34.8039,72900.0
2010-07-19 10:45:00,49.43,49.48,49.39,49.43,37100.0,34.8039,34.8391,34.7757,34.8039,37100.0
2010-07-19 10:50:00,49.42,49.43,49.37,49.42,28800.0,34.7969,34.8039,34.7617,34.7969,28800.0
2010-07-19 10:55:00,49.42,49.47,49.37,49.45,26200.0,34.7969,34.8321,34.7617,34.818,26200.0
2010-07-19 11:00:00,49.46,49.52,49.43,49.49,32700.0,34.825,34.8673,34.8039,34.8462,32700.0
2010-07-19 11:05:00,49.48,49.49,49.44,49.44,14500.0,34.8391,34.8462,34.811,34.811,14500.0
2010-07-19 11:10:00,49.43,49.44,49.39,49.41,12400.0,34.8039,34.811,34.7757,34.7898,12400.0
2010-07-19 11:15:00,49.41,49.51,49.41,49.49,16000.0,34.7898,34.8602,34.7898,34.8462,16000.0
2010-07-19 11:20:00,49.48,49.52,49.47,49.5,10000.0,34.8391,34.8673,34.8321,34.8532,10000.0
2010-07-19 11:25:00,49.5,49.52,49.46,49.48,8400.0,34.8532,34.8673,34.825,34.8391,8400.0
2010-07-19 11:30:00,49.47,49.48,49.4,49.43,13500.0,34.8321,34.8391,34.7828,34.8039,13500.0
2010-07-19 11:35:00,49.43,49.45,49.4,49.42,13900.0,34.8039,34.818,34.7828,34.7969,13900.0
2010-07-19 11:40:00,49.42,49.51,49.41,49.5,23100.0,34.7969,34.8602,34.7898,34.8532,23100.0
2010-07-19 11:45:00,49.5,49.56,49.5,49.56,7000.0,34.8532,34.8954,34.8532,34.8954,7000.0
2010-07-19 11:50:00,49.56,49.64,49.56,49.63,13700.0,34.8954,34.9518,34.8954,34.9447,13700.0
2010-07-19 11:55:00,49.63,49.63,49.57,49.57,13100.0,34.9447,34.9447,34.9025,34.9025,13100.0
2010-07-19 12:00:00,49.56,49.6,49.46,49.49,37300.0,34.8954,34.9236,34.825,34.8462,37300.0
2010-07-19 12:05:00,49.48,49.54,49.46,49.54,22100.0,34.8391,34.8814,34.825,34.8814,22100.0
2010-07-19 12:10:00,49.53,49.53,49.48,49.51,28800.0,34.8743,34.8743,34.8391,34.8602,28800.0
2010-07-19 12:15:00,49.5,49.55,49.48,49.55,14900.0,34.8532,34.8884,34.8391,34.8884,14900.0
2010-07-19 12:20:00,49.55,49.61,49.54,49.61,19100.0,34.8884,34.9307,34.8814,34.9307,19100.0
2010-07-19 12:25:00,49.61,49.66,49.57,49.64,15900.0,34.9307,34.9659,34.9025,34.9518,15900.0
2010-07-19 12:30:00,49.64,49.67,49.61,49.64,17000.0,34.9518,34.9729,34.9307,34.9518,17000.0
2010-07-19 12:35:00,49.65,49.7,49.65,49.7,8800.0,34.9588,34.994,34.9588,34.994,8800.0
2010-07-19 12:40:00,49.7,49.72,49.67,49.7,18700.0,34.994,35.0081,34.9729,34.994,18700.0
2010-07-19 12:45:00,49.7,49.76,49.69,49.76,26700.0,34.994,35.0363,34.987,35.0363,26700.0
2010-07-19 12:50:00,49.77,49.83,49.76,49.78,17600.0,35.0433,35.0856,35.0363,35.0503,17600.0
2010-07-19 12:55:00,49.77,49.8,49.74,49.8,25100.0,35.0433,35.0644,35.0222,35.0644,25100.0
2010-07-19 13:00:00,49.8,49.84,49.79,49.83,23600.0,35.0644,35.0926,35.0574,35.0856,23600.0
2010-07-19 13:05:00,49.83,49.84,49.78,49.8,18000.0,35.0856,35.0926,35.0503,35.0644,18000.0
2010-07-19 13:10:00,49.8,49.8,49.74,49.76,12200.0,35.0644,35.0644,35.0222,35.0363,12200.0
2010-07-19 13:15:00,49.76,49.77,49.68,49.7,34100.0,35.0363,35.0433,34.9799,34.994,34100.0
2010-07-19 13:20:00,49.7,49.73,49.69,49.69,7900.0,34.994,35.0151,34.987,34.987,7900.0
2010-07-19 13:25:00,49.7,49.7,49.64,49.67,7100.0,34.994,34.994,34.9518,34.9729,7100.0
2010-07-19 13:30:00,49.67,49.73,49.66,49.67,15000.0,34.9729,35.0151,34.9659,34.9729,15000.0
2010-07-19 13:35:00,49.67,49.68,49.6,49.6,16400.0,34.9729,34.9799,34.9236,34.9236,16400.0
2010-07-19 13:40:00,49.6,49.62,49.55,49.56,16800.0,34.9236,34.9377,34.8884,34.8954,16800.0
2010-07-19 13:45:00,49.55,49.61,49.55,49.61,12700.0,34.8884,34.9307,34.8884,34.9307,12700.0
2010-07-19 13:50:00,49.6,49.63,49.58,49.6,14000.0,34.9236,34.9447,34.9095,34.9236,14000.0
2010-07-19 13:55:00,49.61,49.63,49.55,49.56,14400.0,34.9307,34.9447,34.8884,34.8954,14400.0
2010-07-19 14:00:00,49.57,49.64,49.56,49.63,10800.0,34.9025,34.9518,34.8954,34.9447,10800.0
2010-07-19 14:05:00,49.63,49.67,49.61,49.65,16900.0,34.9447,34.9729,34.9307,34.9588,16900.0
2010-07-19 14:10:00,49.65,49.71,49.65,49.7,18100.0,34.9588,35.0011,34.9588,34.994,18100.0
2010-07-19 14:15:00,49.71,49.76,49.7,49.75,14100.0,35.0011,35.0363,34.994,35.0292,14100.0
2010-07-19 14:20:00,49.76,49.77,49.7,49.74,15700.0,35.0363,35.0433,34.994,35.0222,15700.0
2010-07-19 14:25:00,49.74,49.77,49.71,49.73,15100.0,35.0222,35.0433,35.0011,35.0151,15100.0
2010-07-19 14:30:00,49.72,49.74,49.69,49.74,12400.0,35.0081,35.0222,34.987,35.0222,12400.0
2010-07-19 14:35:00,49.73,49.76,49.71,49.76,10100.0,35.0151,35.0363,35.0011,35.0363,10100.0
2010-07-19 14:40:00,49.76,49.8,49.75,49.79,17800.0,35.0363,35.0644,35.0292,35.0574,17800.0
2010-07-19 14:45:00,49.78,49.85,49.78,49.84,20800.0,35.0503,35.0996,35.0503,35.0926,20800.0
2010-07-19 14:50:00,49.83,49.91,49.82,49.86,19900.0,35.0856,35.1419,35.0785,35.1067,19900.0
2010-07-19 14:55:00,49.85,49.87,49.82,49.86,44800.0,35.0996,35.1137,35.0785,35.1067,44800.0
2010-07-19 15:00:00,49.86,49.89,49.83,49.87,27100.0,35.1067,35.1278,35.0856,35.1137,27100.0
2010-07-19 15:05:00,49.86,49.99,49.84,49.97,45100.0,35.1067,35.1982,35.0926,35.1841,45100.0
2010-07-19 15:10:00,49.97,50.0,49.9,49.91,41500.0,35.1841,35.2053,35.1348,35.1419,41500.0
2010-07-19 15:15:00,49.9,49.93,49.85,49.85,42800.0,35.1348,35.156,35.0996,35.0996,42800.0
2010-07-19 15:20:00,49.86,49.89,49.83,49.83,32600.0,35.1067,35.1278,35.0856,35.0856,32600.0
2010-07-19 15:25:00,49.84,49.9,49.73,49.76,84600.0,35.0926,35.1348,35.0151,35.0363,84600.0
2010-07-19 15:30:00,49.76,49.79,49.72,49.75,36100.0,35.0363,35.0574,35.0081,35.0292,36100.0
2010-07-19 15:35:00,49.74,49.78,49.64,49.68,69600.0,35.0222,35.0503,34.9518,34.9799,69600.0
2010-07-19 15:40:00,49.67,49.71,49.63,49.7,83500.0,34.9729,35.0011,34.9447,34.994,83500.0
2010-07-19 15:45:00,49.7,49.76,49.66,49.71,85500.0,34.994,35.0363,34.9659,35.0011,85500.0
2010-07-19 15:50:00,49.71,49.75,49.66,49.71,83900.0,35.0011,35.0292,34.9659,35.0011,83900.0
2010-07-19 15:55:00,49.71,49.77,49.69,49.75,147700.0,35.0011,35.0433,34.987,35.0292,147700.0
2010-07-20 09:30:00,49.2,49.55,49.2,49.5,128600.0,34.642,34.8884,34.642,34.8532,128600.0
2010-07-20 09:35:00,49.51,49.53,49.32,49.33,119300.0,34.8602,34.8743,34.7265,34.7335,119300.0
2010-07-20 09:40:00,49.33,49.45,49.26,49.45,73800.0,34.7335,34.818,34.6842,34.818,73800.0
2010-07-20 09:45:00,49.45,49.46,49.36,49.36,52900.0,34.818,34.825,34.7546,34.7546,52900.0
2010-07-20 09:50:00,49.36,49.52,49.35,49.49,58900.0,34.7546,34.8673,34.7476,34.8462,58900.0
2010-07-20 09:55:00,49.49,49.53,49.46,49.5,23400.0,34.8462,34.8743,34.825,34.8532,23400.0
2010-07-20 10:00:00,49.49,49.56,49.45,49.46,30600.0,34.8462,34.8954,34.818,34.825,30600.0
2010-07-20 10:05:00,49.46,49.49,49.41,49.45,24700.0,34.825,34.8462,34.7898,34.818,24700.0
2010-07-20 10:10:00,49.46,49.49,49.38,49.38,33200.0,34.825,34.8462,34.7687,34.7687,33200.0
2010-07-20 10:15:00,49.38,49.53,49.38,49.48,80700.0,34.7687,34.8743,34.7687,34.8391,80700.0
2010-07-20 10:20:00,49.48,49.51,49.45,49.46,29900.0,34.8391,34.8602,34.818,34.825,29900.0
2010-07-20 10:25:00,49.47,49.47,49.39,49.44,28000.0,34.8321,34.8321,34.7757,34.811,28000.0
2010-07-20 10:30:00,49.44,49.51,49.4,49.5,32300.0,34.811,34.8602,34.7828,34.8532,32300.0
2010-07-20 10:35:00,49.5,49.55,49.49,49.49,39900.0,34.8532,34.8884,34.8462,34.8462,39900.0
2010-07-20 10:40:00,49.48,49.52,49.46,49.49,15200.0,34.8391,34.8673,34.825,34.8462,15200.0
2010-07-20 10:45:00,49.49,49.52,49.44,49.45,27300.0,34.8462,34.8673,34.811,34.818,27300.0
2010-07-20 10:50:00,49.46,49.47,49.38,49.39,22700.0,34.825,34.8321,34.7687,34.7757,22700.0
2010-07-20 10:55:00,49.39,49.44,49.38,49.44,23400.0,34.7757,34.811,34.7687,34.811,23400.0
2010-07-20 11:00:00,49.44,49.52,49.44,49.49,27700.0,34.811,34.8673,34.811,34.8462,27700.0
2010-07-20 11:05:00,49.48,49.55,49.43,49.55,19400.0,34.8391,34.8884,34.8039,34.8884,19400.0
2010-07-20 11:10:00,49.54,49.61,49.53,49.56,20300.0,34.8814,34.9307,34.8743,34.8954,20300.0
2010-07-20 11:15:00,49.58,49.64,49.57,49.59,40200.0,34.9095,34.9518,34.9025,34.9166,40200.0
2010-07-20 11:20:00,49.61,49.61,49.55,49.56,15700.0,34.9307,34.9307,34.8884,34.8954,15700.0
2010-07-20 11:25:00,49.55,49.6,49.55,49.57,22400.0,34.8884,34.9236,34.8884,34.9025,22400.0
2010-07-20 11:30:00,49.58,49.59,49.49,49.5,31700.0,34.9095,34.9166,34.8462,34.8532,31700.0
2010-07-20 11:35:00,49.5,49.53,49.46,49.47,20800.0,34.8532,34.8743,34.825,34.8321,20800.0
2010-07-20 11:40:00,49.46,49.51,49.43,49.49,24500.0,34.825,34.8602,34.8039,34.8462,24500.0
2010-07-20 11:45:00,49.48,49.5,49.46,49.47,19300.0,34.8391,34.8532,34.825,34.8321,19300.0
2010-07-20 11:50:00,49.48,49.48,49.42,49.42,18600.0,34.8391,34.8391,34.7969,34.7969,18600.0
2010-07-20 11:55:00,49.43,49.47,49.41,49.44,36700.0,34.8039,34.8321,34.7898,34.811,36700.0
2010-07-20 12:00:00,49.44,49.49,49.42,49.45,17100.0,34.811,34.8462,34.7969,34.818,17100.0
2010-07-20 12:05:00,49.46,49.52,49.46,49.5,19900.0,34.825,34.8673,34.825,34.8532,19900.0
2010-07-20 12:10:00,49.5,49.5,49.38,49.39,39700.0,34.8532,34.8532,34.7687,34.7757,39700.0
2010-07-20 12:15:00,49.39,49.41,49.38,49.39,37800.0,34.7757,34.7898,34.7687,34.7757,37800.0
2010-07-20 12:20:00,49.39,49.49,49.38,49.39,50800.0,34.7757,34.8462,34.7687,34.7757,50800.0
2010-07-20 12:25:00,49.39,49.48,49.38,49.41,114800.0,34.7757,34.8391,34.7687,34.7898,114800.0
2010-07-20 12:30:00,49.42,49.43,49.38,49.38,18700.0,34.7969,34.8039,34.7687,34.7687,18700.0
2010-07-20 12:35:00,49.38,49.4,49.38,49.38,59700.0,34.7687,34.7828,34.7687,34.7687,59700.0
2010-07-20 12:40:00,49.38,49.43,49.38,49.41,35300.0,34.7687,34.8039,34.7687,34.7898,35300.0
2010-07-20 12:45:00,49.41,49.45,49.39,49.43,26600.0,34.7898,34.818,34.7757,34.8039,26600.0
2010-07-20 12:50:00,49.43,49.46,49.41,49.42,14700.0,34.8039,34.825,34.7898,34.7969,14700.0
2010-07-20 12:55:00,49.41,49.53,49.41,49.53,52600.0,34.7898,34.8743,34.7898,34.8743,52600.0
2010-07-20 13:00:00,49.53,49.54,49.5,49.51,43400.0,34.8743,34.8814,34.8532,34.8602,43400.0
2010-07-20 13:05:00,49.52,49.53,49.49,49.51,17000.0,34.8673,34.8743,34.8462,34.8602,17000.0
2010-07-20 13:10:00,49.5,49.51,49.43,49.44,57000.0,34.8532,34.8602,34.8039,34.811,57000.0
2010-07-20 13:15:00,49.43,49.53,49.43,49.5,57300.0,34.8039,34.8743,34.8039,34.8532,57300.0
2010-07-20 13:20:00,49.51,49.59,49.51,49.57,45000.0,34.8602,34.9166,34.8602,34.9025,45000.0
2010-07-20 13:25:00,49.57,49.64,49.57,49.63,17000.0,34.9025,34.9518,34.9025,34.9447,17000.0
2010-07-20 13:30:00,49.64,49.72,49.62,49.72,24900.0,34.9518,35.0081,34.9377,35.0081,24900.0
2010-07-20 13:35:00,49.72,49.8,49.72,49.79,54900.0,35.0081,35.0644,35.0081,35.0574,54900.0
2010-07-20 13:40:00,49.79,49.84,49.76,49.78,27500.0,35.0574,35.0926,35.0363,35.0503,27500.0
2010-07-20 13:45:00,49.79,49.83,49.79,49.8,15600.0,35.0574,35.0856,35.0574,35.0644,15600.0
2010-07-20 13:50:00,49.79,49.92,49.79,49.92,35100.0,35.0574,35.1489,35.0574,35.1489,35100.0
2010-07-20 13:55:00,49.92,50.04,49.9,50.04,41700.0,35.1489,35.2334,35.1348,35.2334,41700.0
2010-07-20 14:00:00,50.03,50.04,49.95,49.95,23900.0,35.2264,35.2334,35.17,35.17,23900.0
2010-07-20 14:05:00,49.96,49.99,49.93,49.93,24900.0,35.1771,35.1982,35.156,35.156,24900.0
2010-07-20 14:10:00,49.92,49.96,49.89,49.89,22700.0,35.1489,35.1771,35.1278,35.1278,22700.0
2010-07-20 14:15:00,49.9,49.95,49.87,49.93,20600.0,35.1348,35.17,35.1137,35.156,20600.0
2010-07-20 14:20:00,49.93,49.93,49.8,49.8,37700.0,35.156,35.156,35.0644,35.0644,37700.0
2010-07-20 14:25:00,49.81,49.9,49.79,49.89,31000.0,35.0715,35.1348,35.0574,35.1278,31000.0
2010-07-20 14:30:00,49.88,49.98,49.86,49.95,20500.0,35.1208,35.1912,35.1067,35.17,20500.0
2010-07-20 14:35:00,49.95,49.97,49.87,49.9,20900.0,35.17,35.1841,35.1137,35.1348,20900.0
2010-07-20 14:40:00,49.89,49.9,49.84,49.86,39600.0,35.1278,35.1348,35.0926,35.1067,39600.0
2010-07-20 14:45:00,49.86,49.94,49.82,49.94,58600.0,35.1067,35.163,35.0785,35.163,58600.0
2010-07-20 14:50:00,49.94,49.95,49.87,49.87,54000.0,35.163,35.17,35.1137,35.1137,54000.0
2010-07-20 14:55:00,49.87,49.89,49.8,49.82,21000.0,35.1137,35.1278,35.0644,35.0785,21000.0
2010-07-20 15:00:00,49.82,49.89,49.8,49.88,28100.0,35.0785,35.1278,35.0644,35.1208,28100.0
2010-07-20 15:05:00,49.88,49.89,49.84,49.84,41600.0,35.1208,35.1278,35.0926,35.0926,41600.0
2010-07-20 15:10:00,49.85,49.94,49.82,49.92,57600.0,35.0996,35.163,35.0785,35.1489,57600.0
2010-07-20 15:15:00,49.92,49.99,49.92,49.93,31500.0,35.1489,35.1982,35.1489,35.156,31500.0
2010-07-20 15:20:00,49.93,50.02,49.92,50.01,38900.0,35.156,35.2193,35.1489,35.2123,38900.0
2010-07-20 15:25:00,50.0,50.1,49.99,50.08,55700.0,35.2053,35.2757,35.1982,35.2616,55700.0
2010-07-20 15:30:00,50.09,50.21,50.08,50.19,72500.0,35.2686,35.3531,35.2616,35.339,72500.0
2010-07-20 15:35:00,50.2,50.22,50.13,50.13,54900.0,35.3461,35.3602,35.2968,35.2968,54900.0
2010-07-20 15:40:00,50.14,50.19,50.09,50.19,55700.0,35.3038,35.339,35.2686,35.339,55700.0
2010-07-20 15:45:00,50.19,50.3,50.19,50.3,101000.0,35.339,35.4165,35.339,35.4165,101000.0
2010-07-20 15:50:00,50.31,50.35,50.26,50.26,207300.0,35.4235,35.4517,35.3883,35.3883,207300.0
2010-07-20 15:55:00,50.25,50.39,50.23,50.34,272100.0,35.3813,35.4799,35.3672,35.4446,272100.0
2010-07-21 09:30:00,50.31,50.5,50.31,50.4,89700.0,35.4235,35.5573,35.4235,35.4869,89700.0
2010-07-21 09:35:00,50.39,50.43,50.34,50.37,52400.0,35.4799,35.508,35.4446,35.4658,52400.0
2010-07-21 09:40:00,50.36,50.42,50.31,50.33,42300.0,35.4587,35.501,35.4235,35.4376,42300.0
2010-07-21 09:45:00,50.31,50.38,50.26,50.31,37200.0,35.4235,35.4728,35.3883,35.4235,37200.0
2010-07-21 09:50:00,50.31,50.42,50.3,50.39,47200.0,35.4235,35.501,35.4165,35.4799,47200.0
2010-07-21 09:55:00,50.37,50.41,50.31,50.38,29500.0,35.4658,35.4939,35.4235,35.4728,29500.0
2010-07-21 10:00:00,50.39,50.43,50.33,50.4,27600.0,35.4799,35.508,35.4376,35.4869,27600.0
2010-07-21 10:05:00,50.41,50.42,50.34,50.35,27000.0,35.4939,35.501,35.4446,35.4517,27000.0
2010-07-21 10:10:00,50.34,50.43,50.33,50.4,45900.0,35.4446,35.508,35.4376,35.4869,45900.0
2010-07-21 10:15:00,50.39,50.44,50.38,50.43,24500.0,35.4799,35.5151,35.4728,35.508,24500.0
2010-07-21 10:20:00,50.43,50.47,50.4,50.45,27000.0,35.508,35.5362,35.4869,35.5221,27000.0
2010-07-21 10:25:00,50.46,50.5,50.44,50.49,26200.0,35.5291,35.5573,35.5151,35.5503,26200.0
2010-07-21 10:30:00,50.48,50.49,50.45,50.47,26600.0,35.5432,35.5503,35.5221,35.5362,26600.0
2010-07-21 10:35:00,50.47,50.5,50.43,50.45,53700.0,35.5362,35.5573,35.508,35.5221,53700.0
2010-07-21 10:40:00,50.46,50.49,50.43,50.49,30500.0,35.5291,35.5503,35.508,35.5503,30500.0
2010-07-21 10:45:00,50.49,50.53,50.47,50.49,34000.0,35.5503,35.5784,35.5362,35.5503,34000.0
2010-07-21 10:50:00,50.5,50.56,50.5,50.52,26500.0,35.5573,35.5995,35.5573,35.5714,26500.0
2010-07-21 10:55:00,50.52,50.55,50.51,50.54,19500.0,35.5714,35.5925,35.5643,35.5855,19500.0
2010-07-21 11:00:00,50.53,50.53,50.45,50.46,25800.0,35.5784,35.5784,35.5221,35.5291,25800.0
2010-07-21 11:05:00,50.46,50.47,50.35,50.37,22300.0,35.5291,35.5362,35.4517,35.4658,22300.0
2010-07-21 11:10:00,50.36,50.42,50.34,50.4,26000.0,35.4587,35.501,35.4446,35.4869,26000.0
2010-07-21 11:15:00,50.39,50.39,50.31,50.35,19900.0,35.4799,35.4799,35.4235,35.4517,19900.0
2010-07-21 11:20:00,50.35,50.41,50.34,50.36,17400.0,35.4517,35.4939,35.4446,35.4587,17400.0
2010-07-21 11:25:00,50.37,50.4,50.33,50.37,23000.0,35.4658,35.4869,35.4376,35.4658,23000.0
2010-07-21 11:30:00,50.38,50.38,50.26,50.27,44300.0,35.4728,35.4728,35.3883,35.3954,44300.0
2010-07-21 11:35:00,50.26,50.33,50.26,50.32,20400.0,35.3883,35.4376,35.3883,35.4306,20400.0
2010-07-21 11:40:00,50.31,50.33,50.29,50.3,14500.0,35.4235,35.4376,35.4094,35.4165,14500.0
2010-07-21 11:45:00,50.31,50.31,50.27,50.3,9800.0,35.4235,35.4235,35.3954,35.4165,9800.0
2010-07-21 11:50:00,50.31,50.32,50.28,50.29,12400.0,35.4235,35.4306,35.4024,35.4094,12400.0
2010-07-21 11:55:00,50.29,50.31,50.27,50.28,20900.0,35.4094,35.4235,35.3954,35.4024,20900.0
2010-07-21 12:00:00,50.27,50.28,50.23,50.27,52400.0,35.3954,35.4024,35.3672,35.3954,52400.0
2010-07-21 12:05:00,50.27,50.38,50.27,50.36,66000.0,35.3954,35.4728,35.3954,35.4587,66000.0
2010-07-21 12:10:00,50.36,50.51,50.35,50.5,19000.0,35.4587,35.5643,35.4517,35.5573,19000.0
2010-07-21 12:15:00,50.49,50.53,50.47,50.48,20000.0,35.5503,35.5784,35.5362,35.5432,20000.0
2010-07-21 12:20:00,50.47,50.54,50.47,50.54,21600.0,35.5362,35.5855,35.5362,35.5855,21600.0
2010-07-21 12:25:00,50.53,50.56,50.51,50.54,17600.0,35.5784,35.5995,35.5643,35.5855,17600.0
2010-07-21 12:30:00,50.54,50.6,50.54,50.6,23800.0,35.5855,35.6277,35.5855,35.6277,23800.0
2010-07-21 12:35:00,50.6,50.62,50.56,50.6,45800.0,35.6277,35.6418,35.5995,35.6277,45800.0
2010-07-21 12:40:00,50.6,50.61,50.54,50.55,14400.0,35.6277,35.6348,35.5855,35.5925,14400.0
2010-07-21 12:45:00,50.55,50.59,50.53,50.56,15800.0,35.5925,35.6207,35.5784,35.5995,15800.0
2010-07-21 12:50:00,50.57,50.57,50.51,50.51,17400.0,35.6066,35.6066,35.5643,35.5643,17400.0
2010-07-21 12:55:00,50.51,50.56,50.51,50.53,15300.0,35.5643,35.5995,35.5643,35.5784,15300.0
2010-07-21 13:00:00,50.54,50.59,50.52,50.57,16800.0,35.5855,35.6207,35.5714,35.6066,16800.0
2010-07-21 13:05:00,50.58,50.64,50.57,50.62,10200.0,35.6136,35.6559,35.6066,35.6418,10200.0
2010-07-21 13:10:00,50.61,50.65,50.57,50.62,22800.0,35.6348,35.6629,35.6066,35.6418,22800.0
2010-07-21 13:15:00,50.63,50.64,50.6,50.6,13000.0,35.6488,35.6559,35.6277,35.6277,13000.0
2010-07-21 13:20:00,50.59,50.62,50.57,50.59,20000.0,35.6207,35.6418,35.6066,35.6207,20000.0
2010-07-21 13:25:00,50.6,50.65,50.59,50.65,45900.0,35.6277,35.6629,35.6207,35.6629,45900.0
2010-07-21 13:30:00,50.64,50.65,50.6,50.61,20000.0,35.6559,35.6629,35.6277,35.6348,20000.0
2010-07-21 13:35:00,50.6,50.63,50.58,50.6,18400.0,35.6277,35.6488,35.6136,35.6277,18400.0
2010-07-21 13:40:00,50.6,50.61,50.56,50.58,16600.0,35.6277,35.6348,35.5995,35.6136,16600.0
2010-07-21 13:45:00,50.58,50.63,50.55,50.6,22800.0,35.6136,35.6488,35.5925,35.6277,22800.0
2010-07-21 13:50:00,50.61,50.68,50.59,50.65,19700.0,35.6348,35.684,35.6207,35.6629,19700.0
2010-07-21 13:55:00,50.66,50.72,50.66,50.66,24700.0,35.67,35.7122,35.67,35.67,24700.0
2010-07-21 14:00:00,50.66,50.68,50.56,50.6,85700.0,35.67,35.684,35.5995,35.6277,85700.0
2010-07-21 14:05:00,50.6,50.61,50.41,50.41,50200.0,35.6277,35.6348,35.4939,35.4939,50200.0
2010-07-21 14:10:00,50.41,50.41,50.17,50.24,93600.0,35.4939,35.4939,35.3249,35.3742,93600.0
2010-07-21 14:15:00,50.24,50.24,50.11,50.23,96500.0,35.3742,35.3742,35.2827,35.3672,96500.0
2010-07-21 14:20:00,50.23,50.23,50.06,50.15,61800.0,35.3672,35.3672,35.2475,35.3109,61800.0
2010-07-21 14:25:00,50.14,50.19,50.12,50.16,67600.0,35.3038,35.339,35.2897,35.3179,67600.0
2010-07-21 14:30:00,50.16,50.19,50.08,50.11,84800.0,35.3179,35.339,35.2616,35.2827,84800.0
2010-07-21 14:35:00,50.1,50.11,50.01,50.08,67900.0,35.2757,35.2827,35.2123,35.2616,67900.0
2010-07-21 14:40:00,50.08,50.13,50.05,50.11,42800.0,35.2616,35.2968,35.2405,35.2827,42800.0
2010-07-21 14:45:00,50.12,50.17,50.06,50.17,56400.0,35.2897,35.3249,35.2475,35.3249,56400.0
2010-07-21 14:50:00,50.16,50.17,49.97,49.98,102800.0,35.3179,35.3249,35.1841,35.1912,102800.0
2010-07-21 14:55:00,49.98,50.0,49.88,49.95,50900.0,35.1912,35.2053,35.1208,35.17,50900.0
2010-07-21 15:00:00,49.95,49.95,49.86,49.9,56600.0,35.17,35.17,35.1067,35.1348,56600.0
2010-07-21 15:05:00,49.91,49.97,49.89,49.95,57700.0,35.1419,35.1841,35.1278,35.17,57700.0
2010-07-21 15:10:00,49.94,50.02,49.9,50.02,44600.0,35.163,35.2193,35.1348,35.2193,44600.0
2010-07-21 15:15:00,50.02,50.05,49.97,50.0,67300.0,35.2193,35.2405,35.1841,35.2053,67300.0
2010-07-21 15:20:00,49.99,50.07,49.94,50.03,63200.0,35.1982,35.2545,35.163,35.2264,63200.0
2010-07-21 15:25:00,50.03,50.12,50.0,50.08,67400.0,35.2264,35.2897,35.2053,35.2616,67400.0
2010-07-21 15:30:00,50.07,50.12,49.99,50.09,99200.0,35.2545,35.2897,35.1982,35.2686,99200.0
2010-07-21 15:35:00,50.1,50.12,50.03,50.06,97100.0,35.2757,35.2897,35.2264,35.2475,97100.0
2010-07-21 15:40:00,50.06,50.06,49.86,49.92,119600.0,35.2475,35.2475,35.1067,35.1489,119600.0
2010-07-21 15:45:00,49.92,50.03,49.89,49.99,138000.0,35.1489,35.2264,35.1278,35.1982,138000.0
2010-07-21 15:50:00,50.0,50.05,49.87,49.87,126900.0,35.2053,35.2405,35.1137,35.1137,126900.0
2010-07-21 15:55:00,49.86,49.92,49.8,49.9,306400.0,35.1067,35.1489,35.0644,35.1348,306400.0
2010-07-22 09:30:00,48.77,50.19,48.77,49.57,158100.0,34.3392,35.339,34.3392,34.9025,158100.0
2010-07-22 09:35:00,49.59,49.69,49.37,49.42,100700.0,34.9166,34.987,34.7617,34.7969,100700.0
2010-07-22 09:40:00,49.44,49.52,49.3,49.45,159900.0,34.811,34.8673,34.7124,34.818,159900.0
2010-07-22 09:45:00,49.46,49.51,49.13,49.14,153900.0,34.825,34.8602,34.5927,34.5997,153900.0
2010-07-22 09:50:00,49.13,49.14,48.89,48.9,203100.0,34.5927,34.5997,34.4237,34.4307,203100.0
2010-07-22 09:55:00,48.92,48.97,48.8,48.88,115700.0,34.4448,34.48,34.3603,34.4167,115700.0
2010-07-22 10:00:00,48.89,49.18,48.86,49.17,285800.0,34.4237,34.6279,34.4026,34.6208,285800.0
2010-07-22 10:05:00,49.18,49.32,49.16,49.29,110000.0,34.6279,34.7265,34.6138,34.7053,110000.0
2010-07-22 10:10:00,49.29,49.73,49.29,49.72,127000.0,34.7053,35.0151,34.7053,35.0081,127000.0
2010-07-22 10:15:00,49.73,49.81,49.7,49.78,99400.0,35.0151,35.0715,34.994,35.0503,99400.0
2010-07-22 10:20:00,49.79,49.84,49.48,49.49,77000.0,35.0574,35.0926,34.8391,34.8462,77000.0
2010-07-22 10:25:00,49.49,49.6,49.49,49.6,58700.0,34.8462,34.9236,34.8462,34.9236,58700.0
2010-07-22 10:30:00,49.6,49.6,49.52,49.52,61800.0,34.9236,34.9236,34.8673,34.8673,61800.0
2010-07-22 10:35:00,49.52,49.55,49.46,49.48,96400.0,34.8673,34.8884,34.825,34.8391,96400.0
2010-07-22 10:40:00,49.48,49.6,49.4,49.42,88500.0,34.8391,34.9236,34.7828,34.7969,88500.0
2010-07-22 10:45:00,49.42,49.42,49.33,49.36,66000.0,34.7969,34.7969,34.7335,34.7546,66000.0
2010-07-22 10:50:00,49.36,49.43,49.29,49.42,112200.0,34.7546,34.8039,34.7053,34.7969,112200.0
2010-07-22 10:55:00,49.42,49.52,49.39,49.42,71000.0,34.7969,34.8673,34.7757,34.7969,71000.0
2010-07-22 11:00:00,49.42,49.47,49.4,49.42,33400.0,34.7969,34.8321,34.7828,34.7969,33400.0
2010-07-22 11:05:00,49.41,49.45,49.35,49.35,61500.0,34.7898,34.818,34.7476,34.7476,61500.0
2010-07-22 11:10:00,49.35,49.43,49.35,49.4,43100.0,34.7476,34.8039,34.7476,34.7828,43100.0
2010-07-22 11:15:00,49.41,49.41,49.26,49.26,60700.0,34.7898,34.7898,34.6842,34.6842,60700.0
2010-07-22 11:20:00,49.26,49.28,49.2,49.26,41400.0,34.6842,34.6983,34.642,34.6842,41400.0
2010-07-22 11:25:00,49.26,49.28,49.19,49.19,69000.0,34.6842,34.6983,34.6349,34.6349,69000.0
2010-07-22 11:30:00,49.2,49.23,49.1,49.12,77300.0,34.642,34.6631,34.5716,34.5856,77300.0
2010-07-22 11:35:00,49.12,49.13,49.0,49.01,72100.0,34.5856,34.5927,34.5011,34.5082,72100.0
2010-07-22 11:40:00,49.01,49.06,49.01,49.04,36600.0,34.5082,34.5434,34.5082,34.5293,36600.0
2010-07-22 11:45:00,49.04,49.06,49.0,49.02,69500.0,34.5293,34.5434,34.5011,34.5152,69500.0
2010-07-22 11:50:00,49.01,49.07,48.96,49.05,70200.0,34.5082,34.5504,34.473,34.5364,70200.0
2010-07-22 11:55:00,49.06,49.07,48.98,48.98,76200.0,34.5434,34.5504,34.4871,34.4871,76200.0
2010-07-22 12:00:00,48.98,49.0,48.96,48.96,30100.0,34.4871,34.5011,34.473,34.473,30100.0
2010-07-22 12:05:00,48.96,48.97,48.92,48.94,72500.0,34.473,34.48,34.4448,34.4589,72500.0
2010-07-22 12:10:00,48.94,48.95,48.9,48.91,71500.0,34.4589,34.4659,34.4307,34.4378,71500.0
2010-07-22 12:15:00,48.91,49.02,48.91,48.99,41000.0,34.4378,34.5152,34.4378,34.4941,41000.0
2010-07-22 12:20:00,49.0,49.04,48.95,48.95,109800.0,34.5011,34.5293,34.4659,34.4659,109800.0
2010-07-22 12:25:00,48.96,49.01,48.94,49.0,43400.0,34.473,34.5082,34.4589,34.5011,43400.0
2010-07-22 12:30:00,49.0,49.06,49.0,49.04,94800.0,34.5011,34.5434,34.5011,34.5293,94800.0
2010-07-22 12:35:00,49.03,49.13,49.01,49.12,56100.0,34.5223,34.5927,34.5082,34.5856,56100.0
2010-07-22 12:40:00,49.11,49.23,49.11,49.23,29400.0,34.5786,34.6631,34.5786,34.6631,29400.0
2010-07-22 12:45:00,49.23,49.28,49.22,49.27,27600.0,34.6631,34.6983,34.656,34.6913,27600.0
2010-07-22 12:50:00,49.27,49.39,49.27,49.39,26500.0,34.6913,34.7757,34.6913,34.7757,26500.0
2010-07-22 12:55:00,49.39,49.41,49.35,49.38,31600.0,34.7757,34.7898,34.7476,34.7687,31600.0
2010-07-22 13:00:00,49.38,49.4,49.36,49.39,31100.0,34.7687,34.7828,34.7546,34.7757,31100.0
2010-07-22 13:05:00,49.39,49.4,49.35,49.36,28500.0,34.7757,34.7828,34.7476,34.7546,28500.0
2010-07-22 13:10:00,49.35,49.42,49.35,49.4,40100.0,34.7476,34.7969,34.7476,34.7828,40100.0
2010-07-22 13:15:00,49.4,49.45,49.38,49.44,24400.0,34.7828,34.818,34.7687,34.811,24400.0
2010-07-22 13:20:00,49.45,49.45,49.4,49.4,16600.0,34.818,34.818,34.7828,34.7828,16600.0
2010-07-22 13:25:00,49.41,49.42,49.36,49.42,32800.0,34.7898,34.7969,34.7546,34.7969,32800.0
2010-07-22 13:30:00,49.41,49.41,49.37,49.37,23300.0,34.7898,34.7898,34.7617,34.7617,23300.0
2010-07-22 13:35:00,49.38,49.42,49.37,49.38,31200.0,34.7687,34.7969,34.7617,34.7687,31200.0
2010-07-22 13:40:00,49.37,49.37,49.36,49.36,12900.0,34.7617,34.7617,34.7546,34.7546,12900.0
2010-07-22 13:45:00,49.36,49.37,49.33,49.36,36900.0,34.7546,34.7617,34.7335,34.7546,36900.0
2010-07-22 13:50:00,49.36,49.36,49.3,49.31,41800.0,34.7546,34.7546,34.7124,34.7194,41800.0
2010-07-22 13:55:00,49.32,49.32,49.27,49.27,62100.0,34.7265,34.7265,34.6913,34.6913,62100.0
2010-07-22 14:00:00,49.28,49.3,49.21,49.21,105100.0,34.6983,34.7124,34.649,34.649,105100.0
2010-07-22 14:05:00,49.21,49.27,49.2,49.27,42600.0,34.649,34.6913,34.642,34.6913,42600.0
2010-07-22 14:10:00,49.26,49.27,49.21,49.21,35400.0,34.6842,34.6913,34.649,34.649,35400.0
2010-07-22 14:15:00,49.21,49.23,49.1,49.12,70700.0,34.649,34.6631,34.5716,34.5856,70700.0
2010-07-22 14:20:00,49.13,49.18,49.13,49.17,30100.0,34.5927,34.6279,34.5927,34.6208,30100.0
2010-07-22 14:25:00,49.17,49.29,49.17,49.29,54500.0,34.6208,34.7053,34.6208,34.7053,54500.0
2010-07-22 14:30:00,49.29,49.31,49.25,49.27,93000.0,34.7053,34.7194,34.6772,34.6913,93000.0
2010-07-22 14:35:00,49.27,49.31,49.25,49.26,41300.0,34.6913,34.7194,34.6772,34.6842,41300.0
2010-07-22 14:40:00,49.26,49.3,49.25,49.29,30400.0,34.6842,34.7124,34.6772,34.7053,30400.0
2010-07-22 14:45:00,49.29,49.3,49.23,49.24,73900.0,34.7053,34.7124,34.6631,34.6701,73900.0
2010-07-22 14:50:00,49.24,49.25,49.2,49.21,39700.0,34.6701,34.6772,34.642,34.649,39700.0
2010-07-22 14:55:00,49.21,49.22,49.16,49.19,66100.0,34.649,34.656,34.6138,34.6349,66100.0
2010-07-22 15:00:00,49.19,49.19,49.17,49.17,55000.0,34.6349,34.6349,34.6208,34.6208,55000.0
2010-07-22 15:05:00,49.18,49.2,49.14,49.19,47100.0,34.6279,34.642,34.5997,34.6349,47100.0
2010-07-22 15:10:00,49.19,49.2,49.15,49.18,54700.0,34.6349,34.642,34.6068,34.6279,54700.0
2010-07-22 15:15:00,49.17,49.24,49.17,49.24,60000.0,34.6208,34.6701,34.6208,34.6701,60000.0
2010-07-22 15:20:00,49.24,49.25,49.2,49.21,95600.0,34.6701,34.6772,34.642,34.649,95600.0
2010-07-22 15:25:00,49.21,49.23,49.18,49.19,81500.0,34.649,34.6631,34.6279,34.6349,81500.0
2010-07-22 15:30:00,49.19,49.22,49.11,49.12,147000.0,34.6349,34.656,34.5786,34.5856,147000.0
2010-07-22 15:35:00,49.13,49.13,49.02,49.1,250200.0,34.5927,34.5927,34.5152,34.5716,250200.0
2010-07-22 15:40:00,49.09,49.2,49.05,49.14,199400.0,34.5645,34.642,34.5364,34.5997,199400.0
2010-07-22 15:45:00,49.14,49.24,49.06,49.16,251900.0,34.5997,34.6701,34.5434,34.6138,251900.0
2010-07-22 15:50:00,49.16,49.22,49.14,49.15,175900.0,34.6138,34.656,34.5997,34.6068,175900.0
2010-07-22 15:55:00,49.15,49.3,49.14,49.25,322100.0,34.6068,34.7124,34.5997,34.6772,322100.0
2010-07-23 09:30:00,48.88,49.0,48.72,48.82,130100.0,34.4167,34.5011,34.304,34.3744,130100.0
2010-07-23 09:35:00,48.83,48.9,48.67,48.67,61400.0,34.3814,34.4307,34.2688,34.2688,61400.0
2010-07-23 09:40:00,48.67,48.88,48.6,48.88,97700.0,34.2688,34.4167,34.2195,34.4167,97700.0
2010-07-23 09:45:00,48.89,48.99,48.86,48.89,121000.0,34.4237,34.4941,34.4026,34.4237,121000.0
2010-07-23 09:50:00,48.89,48.89,48.6,48.63,173800.0,34.4237,34.4237,34.2195,34.2406,173800.0
2010-07-23 09:55:00,48.63,48.72,48.63,48.64,48400.0,34.2406,34.304,34.2406,34.2477,48400.0
2010-07-23 10:00:00,48.65,48.82,48.63,48.8,96900.0,34.2547,34.3744,34.2406,34.3603,96900.0
2010-07-23 10:05:00,48.8,48.9,48.8,48.9,43900.0,34.3603,34.4307,34.3603,34.4307,43900.0
2010-07-23 10:10:00,48.9,48.95,48.83,48.95,60500.0,34.4307,34.4659,34.3814,34.4659,60500.0
2010-07-23 10:15:00,48.95,49.03,48.94,49.01,101400.0,34.4659,34.5223,34.4589,34.5082,101400.0
2010-07-23 10:20:00,49.01,49.04,48.97,49.03,85800.0,34.5082,34.5293,34.48,34.5223,85800.0
2010-07-23 10:25:00,49.02,49.16,49.02,49.13,65900.0,34.5152,34.6138,34.5152,34.5927,65900.0
2010-07-23 10:30:00,49.14,49.22,49.13,49.16,54100.0,34.5997,34.656,34.5927,34.6138,54100.0
2010-07-23 10:35:00,49.16,49.28,49.15,49.27,56200.0,34.6138,34.6983,34.6068,34.6913,56200.0
2010-07-23 10:40:00,49.27,49.35,49.25,49.33,123500.0,34.6913,34.7476,34.6772,34.7335,123500.0
2010-07-23 10:45:00,49.32,49.37,49.29,49.35,88400.0,34.7265,34.7617,34.7053,34.7476,88400.0
2010-07-23 10:50:00,49.35,49.35,49.29,49.29,40100.0,34.7476,34.7476,34.7053,34.7053,40100.0
2010-07-23 10:55:00,49.31,49.37,49.29,49.31,70700.0,34.7194,34.7617,34.7053,34.7194,70700.0
2010-07-23 11:00:00,49.31,49.38,49.3,49.36,53600.0,34.7194,34.7687,34.7124,34.7546,53600.0
2010-07-23 11:05:00,49.36,49.44,49.36,49.41,32400.0,34.7546,34.811,34.7546,34.7898,32400.0
2010-07-23 11:10:00,49.42,49.46,49.41,49.42,48100.0,34.7969,34.825,34.7898,34.7969,48100.0
2010-07-23 11:15:00,49.42,49.48,49.4,49.47,34400.0,34.7969,34.8391,34.7828,34.8321,34400.0
2010-07-23 11:20:00,49.47,49.48,49.43,49.44,24100.0,34.8321,34.8391,34.8039,34.811,24100.0
2010-07-23 11:25:00,49.45,49.55,49.44,49.55,23500.0,34.818,34.8884,34.811,34.8884,23500.0
2010-07-23 11:30:00,49.55,49.6,49.49,49.5,39000.0,34.8884,34.9236,34.8462,34.8532,39000.0
2010-07-23 11:35:00,49.51,49.52,49.49,49.5,25200.0,34.8602,34.8673,34.8462,34.8532,25200.0
2010-07-23 11:40:00,49.5,49.51,49.39,49.43,37700.0,34.8532,34.8602,34.7757,34.8039,37700.0
2010-07-23 11:45:00,49.44,49.51,49.43,49.51,16000.0,34.811,34.8602,34.8039,34.8602,16000.0
2010-07-23 11:50:00,49.5,49.53,49.49,49.53,24500.0,34.8532,34.8743,34.8462,34.8743,24500.0
2010-07-23 11:55:00,49.52,49.6,49.47,49.53,43500.0,34.8673,34.9236,34.8321,34.8743,43500.0
2010-07-23 12:00:00,49.53,49.65,49.45,49.53,109600.0,34.8743,34.9588,34.818,34.8743,109600.0
2010-07-23 12:05:00,49.54,49.62,49.5,49.51,44500.0,34.8814,34.9377,34.8532,34.8602,44500.0
2010-07-23 12:10:00,49.51,49.53,49.4,49.48,66900.0,34.8602,34.8743,34.7828,34.8391,66900.0
2010-07-23 12:15:00,49.47,49.6,49.43,49.56,46700.0,34.8321,34.9236,34.8039,34.8954,46700.0
2010-07-23 12:20:00,49.56,49.59,49.52,49.58,63400.0,34.8954,34.9166,34.8673,34.9095,63400.0
2010-07-23 12:25:00,49.58,49.63,49.57,49.6,49500.0,34.9095,34.9447,34.9025,34.9236,49500.0
2010-07-23 12:30:00,49.6,49.61,49.52,49.6,46700.0,34.9236,34.9307,34.8673,34.9236,46700.0
2010-07-23 12:35:00,49.59,49.6,49.55,49.58,17800.0,34.9166,34.9236,34.8884,34.9095,17800.0
2010-07-23 12:40:00,49.57,49.57,49.55,49.56,28400.0,34.9025,34.9025,34.8884,34.8954,28400.0
2010-07-23 12:45:00,49.56,49.6,49.55,49.58,32800.0,34.8954,34.9236,34.8884,34.9095,32800.0
2010-07-23 12:50:00,49.59,49.63,49.56,49.6,28600.0,34.9166,34.9447,34.8954,34.9236,28600.0
2010-07-23 12:55:00,49.61,49.68,49.6,49.67,27200.0,34.9307,34.9799,34.9236,34.9729,27200.0
2010-07-23 13:00:00,49.67,49.67,49.6,49.6,110600.0,34.9729,34.9729,34.9236,34.9236,110600.0
2010-07-23 13:05:00,49.6,49.63,49.58,49.59,25100.0,34.9236,34.9447,34.9095,34.9166,25100.0
2010-07-23 13:10:00,49.59,49.59,49.55,49.57,33100.0,34.9166,34.9166,34.8884,34.9025,33100.0
2010-07-23 13:15:00,49.57,49.64,49.56,49.6,28700.0,34.9025,34.9518,34.8954,34.9236,28700.0
2010-07-23 13:20:00,49.59,49.67,49.59,49.65,22000.0,34.9166,34.9729,34.9166,34.9588,22000.0
2010-07-23 13:25:00,49.64,49.78,49.64,49.77,64500.0,34.9518,35.0503,34.9518,35.0433,64500.0
2010-07-23 13:30:00,49.77,49.88,49.7,49.87,46100.0,35.0433,35.1208,34.994,35.1137,46100.0
2010-07-23 13:35:00,49.87,49.93,49.86,49.9,28700.0,35.1137,35.156,35.1067,35.1348,28700.0
2010-07-23 13:40:00,49.91,49.94,49.89,49.89,25500.0,35.1419,35.163,35.1278,35.1278,25500.0
2010-07-23 13:45:00,49.89,49.92,49.88,49.9,18100.0,35.1278,35.1489,35.1208,35.1348,18100.0
2010-07-23 13:50:00,49.9,49.94,49.88,49.92,34500.0,35.1348,35.163,35.1208,35.1489,34500.0
2010-07-23 13:55:00,49.91,49.95,49.88,49.88,63700.0,35.1419,35.17,35.1208,35.1208,63700.0
2010-07-23 14:00:00,49.88,49.92,49.83,49.9,56200.0,35.1208,35.1489,35.0856,35.1348,56200.0
2010-07-23 14:05:00,49.88,49.96,49.88,49.89,36400.0,35.1208,35.1771,35.1208,35.1278,36400.0
2010-07-23 14:10:00,49.9,49.93,49.89,49.92,33500.0,35.1348,35.156,35.1278,35.1489,33500.0
2010-07-23 14:15:00,49.92,49.92,49.81,49.83,20700.0,35.1489,35.1489,35.0715,35.0856,20700.0
2010-07-23 14:20:00,49.83,49.86,49.78,49.83,28600.0,35.0856,35.1067,35.0503,35.0856,28600.0
2010-07-23 14:25:00,49.83,49.87,49.78,49.85,235800.0,35.0856,35.1137,35.0503,35.0996,235800.0
2010-07-23 14:30:00,49.86,49.9,49.83,49.87,32300.0,35.1067,35.1348,35.0856,35.1137,32300.0
2010-07-23 14:35:00,49.85,49.87,49.83,49.86,24800.0,35.0996,35.1137,35.0856,35.1067,24800.0
2010-07-23 14:40:00,49.85,49.88,49.8,49.83,25600.0,35.0996,35.1208,35.0644,35.0856,25600.0
2010-07-23 14:45:00,49.84,49.85,49.75,49.78,18100.0,35.0926,35.0996,35.0292,35.0503,18100.0
2010-07-23 14:50:00,49.78,49.82,49.76,49.82,28200.0,35.0503,35.0785,35.0363,35.0785,28200.0
2010-07-23 14:55:00,49.83,49.9,49.81,49.87,65800.0,35.0856,35.1348,35.0715,35.1137,65800.0
2010-07-23 15:00:00,49.87,49.89,49.77,49.79,89500.0,35.1137,35.1278,35.0433,35.0574,89500.0
2010-07-23 15:05:00,49.8,49.9,49.78,49.89,38600.0,35.0644,35.1348,35.0503,35.1278,38600.0
2010-07-23 15:10:00,49.9,49.9,49.78,49.79,51000.0,35.1348,35.1348,35.0503,35.0574,51000.0
2010-07-23 15:15:00,49.81,49.9,49.79,49.88,52400.0,35.0715,35.1348,35.0574,35.1208,52400.0
2010-07-23 15:20:00,49.88,49.94,49.85,49.92,65400.0,35.1208,35.163,35.0996,35.1489,65400.0
2010-07-23 15:25:00,49.92,49.97,49.85,49.97,112900.0,35.1489,35.1841,35.0996,35.1841,112900.0
2010-07-23 15:30:00,49.96,50.03,49.91,49.99,173500.0,35.1771,35.2264,35.1419,35.1982,173500.0
2010-07-23 15:35:00,49.99,50.03,49.94,49.96,252600.0,35.1982,35.2264,35.163,35.1771,252600.0
2010-07-23 15:40:00,49.97,50.05,49.97,50.02,286400.0,35.1841,35.2405,35.1841,35.2193,286400.0
2010-07-23 15:45:00,50.02,50.08,49.96,50.02,177300.0,35.2193,35.2616,35.1771,35.2193,177300.0
2010-07-23 15:50:00,50.01,50.07,49.98,50.02,329200.0,35.2123,35.2545,35.1912,35.2193,329200.0
2010-07-23 15:55:00,50.02,50.14,50.01,50.13,370600.0,35.2193,35.3038,35.2123,35.2968,370600.0
2010-07-26 09:30:00,50.28,50.37,50.06,50.33,74300.0,35.4024,35.4658,35.2475,35.4376,74300.0
2010-07-26 09:35:00,50.34,50.39,50.17,50.19,64900.0,35.4446,35.4799,35.3249,35.339,64900.0
2010-07-26 09:40:00,50.19,50.2,50.07,50.1,62400.0,35.339,35.3461,35.2545,35.2757,62400.0
2010-07-26 09:45:00,50.11,50.21,50.05,50.07,42300.0,35.2827,35.3531,35.2405,35.2545,42300.0
2010-07-26 09:50:00,50.07,50.12,50.0,50.06,33700.0,35.2545,35.2897,35.2053,35.2475,33700.0
2010-07-26 09:55:00,50.08,50.1,49.98,50.1,54500.0,35.2616,35.2757,35.1912,35.2757,54500.0
2010-07-26 10:00:00,50.12,50.32,50.09,50.2,108500.0,35.2897,35.4306,35.2686,35.3461,108500.0
2010-07-26 10:05:00,50.2,50.3,50.2,50.25,43200.0,35.3461,35.4165,35.3461,35.3813,43200.0
2010-07-26 10:10:00,50.25,50.32,50.24,50.29,51200.0,35.3813,35.4306,35.3742,35.4094,51200.0
2010-07-26 10:15:00,50.28,50.33,50.24,50.3,65900.0,35.4024,35.4376,35.3742,35.4165,65900.0
2010-07-26 10:20:00,50.32,50.32,50.24,50.28,60200.0,35.4306,35.4306,35.3742,35.4024,60200.0
2010-07-26 10:25:00,50.28,50.29,50.21,50.24,68400.0,35.4024,35.4094,35.3531,35.3742,68400.0
2010-07-26 10:30:00,50.23,50.25,50.14,50.18,93300.0,35.3672,35.3813,35.3038,35.332,93300.0
2010-07-26 10:35:00,50.19,50.27,50.16,50.27,49100.0,35.339,35.3954,35.3179,35.3954,49100.0
2010-07-26 10:40:00,50.27,50.27,50.18,50.18,30300.0,35.3954,35.3954,35.332,35.332,30300.0
2010-07-26 10:45:00,50.17,50.23,50.15,50.23,25400.0,35.3249,35.3672,35.3109,35.3672,25400.0
2010-07-26 10:50:00,50.23,50.23,50.13,50.19,26900.0,35.3672,35.3672,35.2968,35.339,26900.0
2010-07-26 10:55:00,50.19,50.22,50.16,50.21,23800.0,35.339,35.3602,35.3179,35.3531,23800.0
2010-07-26 11:00:00,50.21,50.23,50.13,50.13,34000.0,35.3531,35.3672,35.2968,35.2968,34000.0
2010-07-26 11:05:00,50.14,50.15,50.08,50.1,31600.0,35.3038,35.3109,35.2616,35.2757,31600.0
2010-07-26 11:10:00,50.1,50.12,50.02,50.02,79300.0,35.2757,35.2897,35.2193,35.2193,79300.0
2010-07-26 11:15:00,50.02,50.06,49.98,50.06,67000.0,35.2193,35.2475,35.1912,35.2475,67000.0
2010-07-26 11:20:00,50.05,50.07,49.96,49.97,63500.0,35.2405,35.2545,35.1771,35.1841,63500.0
2010-07-26 11:25:00,49.97,50.02,49.97,50.0,73300.0,35.1841,35.2193,35.1841,35.2053,73300.0
2010-07-26 11:30:00,50.0,50.03,49.99,50.0,48300.0,35.2053,35.2264,35.1982,35.2053,48300.0
2010-07-26 11:35:00,50.0,50.03,50.0,50.01,14100.0,35.2053,35.2264,35.2053,35.2123,14100.0
2010-07-26 11:40:00,50.01,50.07,50.0,50.04,34700.0,35.2123,35.2545,35.2053,35.2334,34700.0
2010-07-26 11:45:00,50.05,50.07,50.03,50.06,68700.0,35.2405,35.2545,35.2264,35.2475,68700.0
2010-07-26 11:50:00,50.06,50.12,50.04,50.1,67200.0,35.2475,35.2897,35.2334,35.2757,67200.0
2010-07-26 11:55:00,50.11,50.13,50.06,50.07,24400.0,35.2827,35.2968,35.2475,35.2545,24400.0
2010-07-26 12:00:00,50.08,50.1,50.02,50.09,22500.0,35.2616,35.2757,35.2193,35.2686,22500.0
2010-07-26 12:05:00,50.09,50.11,50.04,50.09,47800.0,35.2686,35.2827,35.2334,35.2686,47800.0
2010-07-26 12:10:00,50.09,50.11,50.04,50.09,41300.0,35.2686,35.2827,35.2334,35.2686,41300.0
2010-07-26 12:15:00,50.09,50.1,50.07,50.1,28300.0,35.2686,35.2757,35.2545,35.2757,28300.0
2010-07-26 12:20:00,50.1,50.12,50.06,50.08,30300.0,35.2757,35.2897,35.2475,35.2616,30300.0
2010-07-26 12:25:00,50.07,50.1,50.06,50.06,19300.0,35.2545,35.2757,35.2475,35.2475,19300.0
2010-07-26 12:30:00,50.05,50.07,50.03,50.07,38900.0,35.2405,35.2545,35.2264,35.2545,38900.0
2010-07-26 12:35:00,50.07,50.12,50.07,50.1,53900.0,35.2545,35.2897,35.2545,35.2757,53900.0
2010-07-26 12:40:00,50.1,50.11,50.05,50.06,15900.0,35.2757,35.2827,35.2405,35.2475,15900.0
2010-07-26 12:45:00,50.06,50.1,50.03,50.09,17900.0,35.2475,35.2757,35.2264,35.2686,17900.0
2010-07-26 12:50:00,50.09,50.1,50.02,50.05,78900.0,35.2686,35.2757,35.2193,35.2405,78900.0
2010-07-26 12:55:00,50.06,50.08,50.04,50.07,30300.0,35.2475,35.2616,35.2334,35.2545,30300.0
2010-07-26 13:00:00,50.07,50.08,50.05,50.07,43200.0,35.2545,35.2616,35.2405,35.2545,43200.0
2010-07-26 13:05:00,50.08,50.09,50.04,50.05,39900.0,35.2616,35.2686,35.2334,35.2405,39900.0
2010-07-26 13:10:00,50.05,50.07,50.03,50.05,55600.0,35.2405,35.2545,35.2264,35.2405,55600.0
2010-07-26 13:15:00,50.07,50.1,50.04,50.08,20900.0,35.2545,35.2757,35.2334,35.2616,20900.0
2010-07-26 13:20:00,50.08,50.11,50.06,50.1,34500.0,35.2616,35.2827,35.2475,35.2757,34500.0
2010-07-26 13:25:00,50.1,50.13,50.09,50.11,20200.0,35.2757,35.2968,35.2686,35.2827,20200.0
2010-07-26 13:30:00,50.11,50.17,50.11,50.13,29100.0,35.2827,35.3249,35.2827,35.2968,29100.0
2010-07-26 13:35:00,50.13,50.16,50.1,50.13,16000.0,35.2968,35.3179,35.2757,35.2968,16000.0
2010-07-26 13:40:00,50.13,50.2,50.13,50.2,19200.0,35.2968,35.3461,35.2968,35.3461,19200.0
2010-07-26 13:45:00,50.2,50.22,50.16,50.19,29500.0,35.3461,35.3602,35.3179,35.339,29500.0
2010-07-26 13:50:00,50.2,50.2,50.13,50.15,53100.0,35.3461,35.3461,35.2968,35.3109,53100.0
2010-07-26 13:55:00,50.15,50.16,50.1,50.12,35200.0,35.3109,35.3179,35.2757,35.2897,35200.0
2010-07-26 14:00:00,50.12,50.14,50.09,50.14,38000.0,35.2897,35.3038,35.2686,35.3038,38000.0
2010-07-26 14:05:00,50.15,50.16,50.14,50.15,50700.0,35.3109,35.3179,35.3038,35.3109,50700.0
2010-07-26 14:10:00,50.15,50.21,50.15,50.19,17100.0,35.3109,35.3531,35.3109,35.339,17100.0
2010-07-26 14:15:00,50.19,50.2,50.18,50.19,15200.0,35.339,35.3461,35.332,35.339,15200.0
2010-07-26 14:20:00,50.18,50.19,50.14,50.15,96800.0,35.332,35.339,35.3038,35.3109,96800.0
2010-07-26 14:25:00,50.15,50.18,50.14,50.15,54300.0,35.3109,35.332,35.3038,35.3109,54300.0
2010-07-26 14:30:00,50.14,50.15,50.1,50.12,29800.0,35.3038,35.3109,35.2757,35.2897,29800.0
2010-07-26 14:35:00,50.13,50.18,50.11,50.12,31800.0,35.2968,35.332,35.2827,35.2897,31800.0
2010-07-26 14:40:00,50.11,50.16,50.11,50.14,40000.0,35.2827,35.3179,35.2827,35.3038,40000.0
2010-07-26 14:45:00,50.13,50.15,50.1,50.12,34000.0,35.2968,35.3109,35.2757,35.2897,34000.0
2010-07-26 14:50:00,50.11,50.15,50.09,50.14,48200.0,35.2827,35.3109,35.2686,35.3038,48200.0
2010-07-26 14:55:00,50.14,50.19,50.11,50.11,63000.0,35.3038,35.339,35.2827,35.2827,63000.0
2010-07-26 15:00:00,50.12,50.18,50.09,50.16,49600.0,35.2897,35.332,35.2686,35.3179,49600.0
2010-07-26 15:05:00,50.16,50.2,50.16,50.19,15100.0,35.3179,35.3461,35.3179,35.339,15100.0
2010-07-26 15:10:00,50.19,50.27,50.19,50.26,49100.0,35.339,35.3954,35.339,35.3883,49100.0
2010-07-26 15:15:00,50.27,50.28,50.24,50.26,43300.0,35.3954,35.4024,35.3742,35.3883,43300.0
2010-07-26 15:20:00,50.25,50.29,50.22,50.26,46100.0,35.3813,35.4094,35.3602,35.3883,46100.0
2010-07-26 15:25:00,50.25,50.31,50.25,50.26,66100.0,35.3813,35.4235,35.3813,35.3883,66100.0
2010-07-26 15:30:00,50.26,50.28,50.21,50.22,59100.0,35.3883,35.4024,35.3531,35.3602,59100.0
2010-07-26 15:35:00,50.22,50.33,50.22,50.31,99200.0,35.3602,35.4376,35.3602,35.4235,99200.0
2010-07-26 15:40:00,50.3,50.34,50.27,50.33,138000.0,35.4165,35.4446,35.3954,35.4376,138000.0
2010-07-26 15:45:00,50.33,50.37,50.31,50.34,230100.0,35.4376,35.4658,35.4235,35.4446,230100.0
2010-07-26 15:50:00,50.35,50.42,50.33,50.34,165800.0,35.4517,35.501,35.4376,35.4446,165800.0
2010-07-26 15:55:00,50.34,50.47,50.33,50.43,294300.0,35.4446,35.5362,35.4376,35.508,294300.0
2010-07-27 09:30:00,50.75,50.75,50.38,50.4,99500.0,35.7333,35.7333,35.4728,35.4869,99500.0
2010-07-27 09:35:00,50.39,50.57,50.39,50.45,74000.0,35.4799,35.6066,35.4799,35.5221,74000.0
2010-07-27 09:40:00,50.44,50.46,50.27,50.31,96700.0,35.5151,35.5291,35.3954,35.4235,96700.0
2010-07-27 09:45:00,50.33,50.35,50.2,50.22,794200.0,35.4376,35.4517,35.3461,35.3602,794200.0
2010-07-27 09:50:00,50.21,50.27,50.17,50.25,145100.0,35.3531,35.3954,35.3249,35.3813,145100.0
2010-07-27 09:55:00,50.25,50.31,50.22,50.24,66800.0,35.3813,35.4235,35.3602,35.3742,66800.0
2010-07-27 10:00:00,50.25,50.51,50.24,50.38,122000.0,35.3813,35.5643,35.3742,35.4728,122000.0
2010-07-27 10:05:00,50.38,50.39,50.2,50.23,65800.0,35.4728,35.4799,35.3461,35.3672,65800.0
2010-07-27 10:10:00,50.24,50.26,50.18,50.18,119200.0,35.3742,35.3883,35.332,35.332,119200.0
2010-07-27 10:15:00,50.18,50.31,50.14,50.3,49400.0,35.332,35.4235,35.3038,35.4165,49400.0
2010-07-27 10:20:00,50.3,50.31,50.25,50.29,64000.0,35.4165,35.4235,35.3813,35.4094,64000.0
2010-07-27 10:25:00,50.28,50.31,50.23,50.25,83000.0,35.4024,35.4235,35.3672,35.3813,83000.0
2010-07-27 10:30:00,50.25,50.32,50.23,50.26,91100.0,35.3813,35.4306,35.3672,35.3883,91100.0
2010-07-27 10:35:00,50.26,50.3,50.25,50.26,41500.0,35.3883,35.4165,35.3813,35.3883,41500.0
2010-07-27 10:40:00,50.26,50.3,50.24,50.27,35200.0,35.3883,35.4165,35.3742,35.3954,35200.0
2010-07-27 10:45:00,50.26,50.32,50.24,50.3,42500.0,35.3883,35.4306,35.3742,35.4165,42500.0
2010-07-27 10:50:00,50.29,50.31,50.27,50.3,60800.0,35.4094,35.4235,35.3954,35.4165,60800.0
2010-07-27 10:55:00,50.31,50.34,50.27,50.3,41300.0,35.4235,35.4446,35.3954,35.4165,41300.0
2010-07-27 11:00:00,50.29,50.3,50.24,50.3,34200.0,35.4094,35.4165,35.3742,35.4165,34200.0
2010-07-27 11:05:00,50.3,50.31,50.27,50.3,39000.0,35.4165,35.4235,35.3954,35.4165,39000.0
2010-07-27 11:10:00,50.3,50.3,50.25,50.28,95600.0,35.4165,35.4165,35.3813,35.4024,95600.0
2010-07-27 11:15:00,50.29,50.29,50.19,50.19,90600.0,35.4094,35.4094,35.339,35.339,90600.0
2010-07-27 11:20:00,50.19,50.23,50.16,50.21,37700.0,35.339,35.3672,35.3179,35.3531,37700.0
2010-07-27 11:25:00,50.21,50.24,50.16,50.22,39400.0,35.3531,35.3742,35.3179,35.3602,39400.0
2010-07-27 11:30:00,50.22,50.24,50.19,50.21,37300.0,35.3602,35.3742,35.339,35.3531,37300.0
2010-07-27 11:35:00,50.21,50.21,50.18,50.19,60200.0,35.3531,35.3531,35.332,35.339,60200.0
2010-07-27 11:40:00,50.2,50.2,50.15,50.17,50300.0,35.3461,35.3461,35.3109,35.3249,50300.0
2010-07-27 11:45:00,50.18,50.24,50.17,50.23,53200.0,35.332,35.3742,35.3249,35.3672,53200.0
2010-07-27 11:50:00,50.24,50.28,50.21,50.24,73700.0,35.3742,35.4024,35.3531,35.3742,73700.0
2010-07-27 11:55:00,50.23,50.32,50.21,50.3,88600.0,35.3672,35.4306,35.3531,35.4165,88600.0
2010-07-27 12:00:00,50.29,50.34,50.29,50.34,48500.0,35.4094,35.4446,35.4094,35.4446,48500.0
2010-07-27 12:05:00,50.33,50.34,50.27,50.27,80200.0,35.4376,35.4446,35.3954,35.3954,80200.0
2010-07-27 12:10:00,50.27,50.33,50.26,50.31,52100.0,35.3954,35.4376,35.3883,35.4235,52100.0
2010-07-27 12:15:00,50.31,50.35,50.3,50.32,36900.0,35.4235,35.4517,35.4165,35.4306,36900.0
2010-07-27 12:20:00,50.31,50.32,50.3,50.3,25200.0,35.4235,35.4306,35.4165,35.4165,25200.0
2010-07-27 12:25:00,50.31,50.4,50.3,50.38,37800.0,35.4235,35.4869,35.4165,35.4728,37800.0
2010-07-27 12:30:00,50.39,50.4,50.34,50.35,48000.0,35.4799,35.4869,35.4446,35.4517,48000.0
2010-07-27 12:35:00,50.35,50.36,50.3,50.34,41100.0,35.4517,35.4587,35.4165,35.4446,41100.0
2010-07-27 12:40:00,50.34,50.4,50.34,50.37,37000.0,35.4446,35.4869,35.4446,35.4658,37000.0
2010-07-27 12:45:00,50.36,50.39,50.35,50.36,37300.0,35.4587,35.4799,35.4517,35.4587,37300.0
2010-07-27 12:50:00,50.36,50.4,50.35,50.38,48900.0,35.4587,35.4869,35.4517,35.4728,48900.0
2010-07-27 12:55:00,50.37,50.38,50.31,50.34,35500.0,35.4658,35.4728,35.4235,35.4446,35500.0
2010-07-27 13:00:00,50.35,50.43,50.34,50.43,41500.0,35.4517,35.508,35.4446,35.508,41500.0
2010-07-27 13:05:00,50.44,50.45,50.42,50.44,29500.0,35.5151,35.5221,35.501,35.5151,29500.0
2010-07-27 13:10:00,50.45,50.46,50.4,50.4,54300.0,35.5221,35.5291,35.4869,35.4869,54300.0
2010-07-27 13:15:00,50.4,50.42,50.38,50.4,33000.0,35.4869,35.501,35.4728,35.4869,33000.0
2010-07-27 13:20:00,50.4,50.46,50.39,50.44,40600.0,35.4869,35.5291,35.4799,35.5151,40600.0
2010-07-27 13:25:00,50.44,50.45,50.37,50.38,27600.0,35.5151,35.5221,35.4658,35.4728,27600.0
2010-07-27 13:30:00,50.38,50.46,50.37,50.45,41500.0,35.4728,35.5291,35.4658,35.5221,41500.0
2010-07-27 13:35:00,50.45,50.5,50.44,50.5,35400.0,35.5221,35.5573,35.5151,35.5573,35400.0
2010-07-27 13:40:00,50.5,50.51,50.46,50.46,37000.0,35.5573,35.5643,35.5291,35.5291,37000.0
2010-07-27 13:45:00,50.45,50.56,50.43,50.56,38300.0,35.5221,35.5995,35.508,35.5995,38300.0
2010-07-27 13:50:00,50.56,50.58,50.51,50.52,39300.0,35.5995,35.6136,35.5643,35.5714,39300.0
2010-07-27 13:55:00,50.51,50.55,50.46,50.46,34000.0,35.5643,35.5925,35.5291,35.5291,34000.0
2010-07-27 14:00:00,50.46,50.52,50.45,50.45,37300.0,35.5291,35.5714,35.5221,35.5221,37300.0
2010-07-27 14:05:00,50.46,50.48,50.45,50.47,40500.0,35.5291,35.5432,35.5221,35.5362,40500.0
2010-07-27 14:10:00,50.48,50.48,50.41,50.46,22300.0,35.5432,35.5432,35.4939,35.5291,22300.0
2010-07-27 14:15:00,50.47,50.56,50.44,50.55,41100.0,35.5362,35.5995,35.5151,35.5925,41100.0
2010-07-27 14:20:00,50.55,50.55,50.51,50.53,22100.0,35.5925,35.5925,35.5643,35.5784,22100.0
2010-07-27 14:25:00,50.52,50.52,50.49,50.5,28100.0,35.5714,35.5714,35.5503,35.5573,28100.0
2010-07-27 14:30:00,50.5,50.52,50.49,50.52,34500.0,35.5573,35.5714,35.5503,35.5714,34500.0
2010-07-27 14:35:00,50.5,50.51,50.47,50.49,42000.0,35.5573,35.5643,35.5362,35.5503,42000.0
2010-07-27 14:40:00,50.5,50.51,50.46,50.46,41700.0,35.5573,35.5643,35.5291,35.5291,41700.0
2010-07-27 14:45:00,50.47,50.48,50.43,50.48,43700.0,35.5362,35.5432,35.508,35.5432,43700.0
2010-07-27 14:50:00,50.48,50.48,50.35,50.35,61800.0,35.5432,35.5432,35.4517,35.4517,61800.0
2010-07-27 14:55:00,50.35,50.47,50.35,50.46,64500.0,35.4517,35.5362,35.4517,35.5291,64500.0
2010-07-27 15:00:00,50.47,50.5,50.44,50.46,50600.0,35.5362,35.5573,35.5151,35.5291,50600.0
2010-07-27 15:05:00,50.47,50.52,50.45,50.5,81200.0,35.5362,35.5714,35.5221,35.5573,81200.0
2010-07-27 15:10:00,50.49,50.51,50.38,50.38,76400.0,35.5503,35.5643,35.4728,35.4728,76400.0
2010-07-27 15:15:00,50.38,50.47,50.38,50.46,80100.0,35.4728,35.5362,35.4728,35.5291,80100.0
2010-07-27 15:20:00,50.47,50.53,50.44,50.5,72800.0,35.5362,35.5784,35.5151,35.5573,72800.0
2010-07-27 15:25:00,50.5,50.55,50.47,50.52,70400.0,35.5573,35.5925,35.5362,35.5714,70400.0
2010-07-27 15:30:00,50.52,50.53,50.47,50.5,72100.0,35.5714,35.5784,35.5362,35.5573,72100.0
2010-07-27 15:35:00,50.51,50.53,50.47,50.5,97200.0,35.5643,35.5784,35.5362,35.5573,97200.0
2010-07-27 15:40:00,50.5,50.5,50.42,50.44,87200.0,35.5573,35.5573,35.501,35.5151,87200.0
2010-07-27 15:45:00,50.44,50.51,50.43,50.5,158500.0,35.5151,35.5643,35.508,35.5573,158500.0
2010-07-27 15:50:00,50.5,50.54,50.49,50.51,310800.0,35.5573,35.5855,35.5503,35.5643,310800.0
2010-07-27 15:55:00,50.51,50.57,50.5,50.55,344200.0,35.5643,35.6066,35.5573,35.5925,344200.0
2010-07-28 09:30:00,50.56,50.58,50.44,50.55,63400.0,35.5995,35.6136,35.5151,35.5925,63400.0
2010-07-28 09:35:00,50.54,50.81,50.54,50.79,137900.0,35.5855,35.7756,35.5855,35.7615,137900.0
2010-07-28 09:40:00,50.81,50.81,50.5,50.54,67700.0,35.7756,35.7756,35.5573,35.5855,67700.0
2010-07-28 09:45:00,50.55,50.63,50.5,50.55,58500.0,35.5925,35.6488,35.5573,35.5925,58500.0
2010-07-28 09:50:00,50.56,50.6,50.47,50.47,52200.0,35.5995,35.6277,35.5362,35.5362,52200.0
2010-07-28 09:55:00,50.46,50.57,50.46,50.56,48500.0,35.5291,35.6066,35.5291,35.5995,48500.0
2010-07-28 10:00:00,50.57,50.57,50.44,50.45,60200.0,35.6066,35.6066,35.5151,35.5221,60200.0
2010-07-28 10:05:00,50.46,50.47,50.39,50.42,73200.0,35.5291,35.5362,35.4799,35.501,73200.0
2010-07-28 10:10:00,50.42,50.42,50.36,50.38,60100.0,35.501,35.501,35.4587,35.4728,60100.0
2010-07-28 10:15:00,50.38,50.44,50.35,50.4,34500.0,35.4728,35.5151,35.4517,35.4869,34500.0
2010-07-28 10:20:00,50.39,50.39,50.27,50.27,45600.0,35.4799,35.4799,35.3954,35.3954,45600.0
2010-07-28 10:25:00,50.27,50.32,50.25,50.31,15500.0,35.3954,35.4306,35.3813,35.4235,15500.0
2010-07-28 10:30:00,50.31,50.36,50.31,50.35,67200.0,35.4235,35.4587,35.4235,35.4517,67200.0
2010-07-28 10:35:00,50.36,50.43,50.34,50.39,132400.0,35.4587,35.508,35.4446,35.4799,132400.0
2010-07-28 10:40:00,50.39,50.44,50.33,50.43,34100.0,35.4799,35.5151,35.4376,35.508,34100.0
2010-07-28 10:45:00,50.44,50.46,50.4,50.42,27600.0,35.5151,35.5291,35.4869,35.501,27600.0
2010-07-28 10:50:00,50.4,50.4,50.31,50.33,28500.0,35.4869,35.4869,35.4235,35.4376,28500.0
2010-07-28 10:55:00,50.33,50.37,50.31,50.33,28800.0,35.4376,35.4658,35.4235,35.4376,28800.0
2010-07-28 11:00:00,50.33,50.37,50.3,50.31,33300.0,35.4376,35.4658,35.4165,35.4235,33300.0
2010-07-28 11:05:00,50.32,50.32,50.22,50.23,18200.0,35.4306,35.4306,35.3602,35.3672,18200.0
2010-07-28 11:10:00,50.23,50.3,50.22,50.29,42400.0,35.3672,35.4165,35.3602,35.4094,42400.0
2010-07-28 11:15:00,50.3,50.36,50.26,50.26,29500.0,35.4165,35.4587,35.3883,35.3883,29500.0
2010-07-28 11:20:00,50.25,50.31,50.22,50.25,21700.0,35.3813,35.4235,35.3602,35.3813,21700.0
2010-07-28 11:25:00,50.25,50.28,50.23,50.23,16300.0,35.3813,35.4024,35.3672,35.3672,16300.0
2010-07-28 11:30:00,50.22,50.27,50.21,50.27,26000.0,35.3602,35.3954,35.3531,35.3954,26000.0
2010-07-28 11:35:00,50.27,50.39,50.26,50.37,57000.0,35.3954,35.4799,35.3883,35.4658,57000.0
2010-07-28 11:40:00,50.37,50.38,50.27,50.28,24600.0,35.4658,35.4728,35.3954,35.4024,24600.0
2010-07-28 11:45:00,50.27,50.3,50.22,50.23,22700.0,35.3954,35.4165,35.3602,35.3672,22700.0
2010-07-28 11:50:00,50.22,50.25,50.21,50.22,23400.0,35.3602,35.3813,35.3531,35.3602,23400.0
2010-07-28 11:55:00,50.22,50.22,50.18,50.18,22000.0,35.3602,35.3602,35.332,35.332,22000.0
2010-07-28 12:00:00,50.19,50.19,50.15,50.19,21000.0,35.339,35.339,35.3109,35.339,21000.0
2010-07-28 12:05:00,50.19,50.22,50.17,50.21,16800.0,35.339,35.3602,35.3249,35.3531,16800.0
2010-07-28 12:10:00,50.2,50.26,50.19,50.25,12700.0,35.3461,35.3883,35.339,35.3813,12700.0
2010-07-28 12:15:00,50.25,50.29,50.22,50.29,12400.0,35.3813,35.4094,35.3602,35.4094,12400.0
2010-07-28 12:20:00,50.29,50.32,50.29,50.29,12000.0,35.4094,35.4306,35.4094,35.4094,12000.0
2010-07-28 12:25:00,50.3,50.32,50.29,50.29,14200.0,35.4165,35.4306,35.4094,35.4094,14200.0
2010-07-28 12:30:00,50.29,50.33,50.27,50.27,19400.0,35.4094,35.4376,35.3954,35.3954,19400.0
2010-07-28 12:35:00,50.27,50.3,50.26,50.29,10100.0,35.3954,35.4165,35.3883,35.4094,10100.0
2010-07-28 12:40:00,50.29,50.35,50.28,50.34,17600.0,35.4094,35.4517,35.4024,35.4446,17600.0
2010-07-28 12:45:00,50.33,50.38,50.33,50.36,20000.0,35.4376,35.4728,35.4376,35.4587,20000.0
2010-07-28 12:50:00,50.35,50.45,50.33,50.45,34200.0,35.4517,35.5221,35.4376,35.5221,34200.0
2010-07-28 12:55:00,50.45,50.56,50.45,50.55,24100.0,35.5221,35.5995,35.5221,35.5925,24100.0
2010-07-28 13:00:00,50.54,50.58,50.52,50.55,179900.0,35.5855,35.6136,35.5714,35.5925,179900.0
2010-07-28 13:05:00,50.56,50.57,50.48,50.54,23900.0,35.5995,35.6066,35.5432,35.5855,23900.0
2010-07-28 13:10:00,50.54,50.57,50.48,50.52,29300.0,35.5855,35.6066,35.5432,35.5714,29300.0
2010-07-28 13:15:00,50.52,50.52,50.43,50.44,13600.0,35.5714,35.5714,35.508,35.5151,13600.0
2010-07-28 13:20:00,50.43,50.45,50.39,50.43,34000.0,35.508,35.5221,35.4799,35.508,34000.0
2010-07-28 13:25:00,50.43,50.44,50.37,50.4,28000.0,35.508,35.5151,35.4658,35.4869,28000.0
2010-07-28 13:30:00,50.4,50.4,50.34,50.36,30100.0,35.4869,35.4869,35.4446,35.4587,30100.0
2010-07-28 13:35:00,50.35,50.42,50.35,50.37,51900.0,35.4517,35.501,35.4517,35.4658,51900.0
2010-07-28 13:40:00,50.38,50.38,50.28,50.35,38000.0,35.4728,35.4728,35.4024,35.4517,38000.0
2010-07-28 13:45:00,50.33,50.37,50.29,50.35,43900.0,35.4376,35.4658,35.4094,35.4517,43900.0
2010-07-28 13:50:00,50.34,50.35,50.29,50.32,22500.0,35.4446,35.4517,35.4094,35.4306,22500.0
2010-07-28 13:55:00,50.31,50.34,50.3,50.34,18100.0,35.4235,35.4446,35.4165,35.4446,18100.0
2010-07-28 14:00:00,50.33,50.34,50.29,50.33,28100.0,35.4376,35.4446,35.4094,35.4376,28100.0
2010-07-28 14:05:00,50.34,50.39,50.33,50.37,26000.0,35.4446,35.4799,35.4376,35.4658,26000.0
2010-07-28 14:10:00,50.36,50.38,50.31,50.32,22100.0,35.4587,35.4728,35.4235,35.4306,22100.0
2010-07-28 14:15:00,50.33,50.33,50.26,50.26,88000.0,35.4376,35.4376,35.3883,35.3883,88000.0
2010-07-28 14:20:00,50.25,50.26,50.19,50.23,47100.0,35.3813,35.3883,35.339,35.3672,47100.0
2010-07-28 14:25:00,50.22,50.26,50.19,50.22,37100.0,35.3602,35.3883,35.339,35.3602,37100.0
2010-07-28 14:30:00,50.22,50.27,50.21,50.24,46200.0,35.3602,35.3954,35.3531,35.3742,46200.0
2010-07-28 14:35:00,50.25,50.28,50.21,50.21,30300.0,35.3813,35.4024,35.3531,35.3531,30300.0
2010-07-28 14:40:00,50.21,50.26,50.2,50.21,48100.0,35.3531,35.3883,35.3461,35.3531,48100.0
2010-07-28 14:45:00,50.2,50.25,50.2,50.2,36900.0,35.3461,35.3813,35.3461,35.3461,36900.0
2010-07-28 14:50:00,50.2,50.26,50.2,50.25,26800.0,35.3461,35.3883,35.3461,35.3813,26800.0
2010-07-28 14:55:00,50.26,50.26,50.2,50.21,19300.0,35.3883,35.3883,35.3461,35.3531,19300.0
2010-07-28 15:00:00,50.2,50.24,50.2,50.21,88200.0,35.3461,35.3742,35.3461,35.3531,88200.0
2010-07-28 15:05:00,50.21,50.27,50.2,50.2,81000.0,35.3531,35.3954,35.3461,35.3461,81000.0
2010-07-28 15:10:00,50.2,50.23,50.19,50.21,127100.0,35.3461,35.3672,35.339,35.3531,127100.0
2010-07-28 15:15:00,50.22,50.23,50.18,50.21,97500.0,35.3602,35.3672,35.332,35.3531,97500.0
2010-07-28 15:20:00,50.21,50.27,50.19,50.25,74600.0,35.3531,35.3954,35.339,35.3813,74600.0
2010-07-28 15:25:00,50.25,50.3,50.24,50.28,77900.0,35.3813,35.4165,35.3742,35.4024,77900.0
2010-07-28 15:30:00,50.28,50.33,50.26,50.27,110100.0,35.4024,35.4376,35.3883,35.3954,110100.0
2010-07-28 15:35:00,50.27,50.29,50.24,50.24,90600.0,35.3954,35.4094,35.3742,35.3742,90600.0
2010-07-28 15:40:00,50.24,50.3,50.24,50.29,69900.0,35.3742,35.4165,35.3742,35.4094,69900.0
2010-07-28 15:45:00,50.29,50.29,50.25,50.26,113700.0,35.4094,35.4094,35.3813,35.3883,113700.0
2010-07-28 15:50:00,50.27,50.31,50.25,50.31,228500.0,35.3954,35.4235,35.3813,35.4235,228500.0
2010-07-28 15:55:00,50.3,50.33,50.28,50.32,325400.0,35.4165,35.4376,35.4024,35.4306,325400.0
2010-07-29 09:30:00,50.61,50.68,50.42,50.64,90800.0,35.6348,35.684,35.501,35.6559,90800.0
2010-07-29 09:35:00,50.63,50.89,50.37,50.85,178900.0,35.6488,35.8319,35.4658,35.8037,178900.0
2010-07-29 09:40:00,50.86,50.95,50.76,50.76,72700.0,35.8108,35.8742,35.7404,35.7404,72700.0
2010-07-29 09:45:00,50.75,50.82,50.72,50.74,37100.0,35.7333,35.7826,35.7122,35.7263,37100.0
2010-07-29 09:50:00,50.73,50.74,50.6,50.62,48600.0,35.7192,35.7263,35.6277,35.6418,48600.0
2010-07-29 09:55:00,50.62,50.64,50.52,50.53,40100.0,35.6418,35.6559,35.5714,35.5784,40100.0
2010-07-29 10:00:00,50.53,50.58,50.49,50.55,58700.0,35.5784,35.6136,35.5503,35.5925,58700.0
2010-07-29 10:05:00,50.55,50.55,50.46,50.48,101300.0,35.5925,35.5925,35.5291,35.5432,101300.0
2010-07-29 10:10:00,50.48,50.49,50.35,50.35,56000.0,35.5432,35.5503,35.4517,35.4517,56000.0
2010-07-29 10:15:00,50.35,50.38,50.32,50.35,61300.0,35.4517,35.4728,35.4306,35.4517,61300.0
2010-07-29 10:20:00,50.35,50.35,50.25,50.25,86100.0,35.4517,35.4517,35.3813,35.3813,86100.0
2010-07-29 10:25:00,50.26,50.31,50.23,50.31,88800.0,35.3883,35.4235,35.3672,35.4235,88800.0
2010-07-29 10:30:00,50.3,50.37,50.28,50.35,94300.0,35.4165,35.4658,35.4024,35.4517,94300.0
2010-07-29 10:35:00,50.36,50.42,50.33,50.36,45200.0,35.4587,35.501,35.4376,35.4587,45200.0
2010-07-29 10:40:00,50.36,50.39,50.32,50.38,195500.0,35.4587,35.4799,35.4306,35.4728,195500.0
2010-07-29 10:45:00,50.37,50.45,50.34,50.44,47700.0,35.4658,35.5221,35.4446,35.5151,47700.0
2010-07-29 10:50:00,50.44,50.45,50.35,50.36,52300.0,35.5151,35.5221,35.4517,35.4587,52300.0
2010-07-29 10:55:00,50.37,50.4,50.35,50.36,36600.0,35.4658,35.4869,35.4517,35.4587,36600.0
2010-07-29 11:00:00,50.36,50.37,50.33,50.35,89000.0,35.4587,35.4658,35.4376,35.4517,89000.0
2010-07-29 11:05:00,50.35,50.37,50.31,50.34,98000.0,35.4517,35.4658,35.4235,35.4446,98000.0
2010-07-29 11:10:00,50.35,50.4,50.28,50.38,125700.0,35.4517,35.4869,35.4024,35.4728,125700.0
2010-07-29 11:15:00,50.38,50.38,50.23,50.28,124000.0,35.4728,35.4728,35.3672,35.4024,124000.0
2010-07-29 11:20:00,50.27,50.32,50.25,50.29,115900.0,35.3954,35.4306,35.3813,35.4094,115900.0
2010-07-29 11:25:00,50.29,50.29,50.19,50.26,113100.0,35.4094,35.4094,35.339,35.3883,113100.0
2010-07-29 11:30:00,50.26,50.31,50.19,50.28,101300.0,35.3883,35.4235,35.339,35.4024,101300.0
2010-07-29 11:35:00,50.28,50.35,50.22,50.33,82500.0,35.4024,35.4517,35.3602,35.4376,82500.0
2010-07-29 11:40:00,50.32,50.34,50.28,50.3,51200.0,35.4306,35.4446,35.4024,35.4165,51200.0
2010-07-29 11:45:00,50.3,50.33,50.22,50.25,51000.0,35.4165,35.4376,35.3602,35.3813,51000.0
2010-07-29 11:50:00,50.24,50.29,50.23,50.27,75500.0,35.3742,35.4094,35.3672,35.3954,75500.0
2010-07-29 11:55:00,50.27,50.27,50.19,50.22,57800.0,35.3954,35.3954,35.339,35.3602,57800.0
2010-07-29 12:00:00,50.21,50.25,50.13,50.16,195000.0,35.3531,35.3813,35.2968,35.3179,195000.0
2010-07-29 12:05:00,50.15,50.22,50.12,50.21,77800.0,35.3109,35.3602,35.2897,35.3531,77800.0
2010-07-29 12:10:00,50.22,50.27,50.19,50.27,67200.0,35.3602,35.3954,35.339,35.3954,67200.0
2010-07-29 12:15:00,50.27,50.28,50.24,50.24,26000.0,35.3954,35.4024,35.3742,35.3742,26000.0
2010-07-29 12:20:00,50.24,50.24,50.15,50.15,19800.0,35.3742,35.3742,35.3109,35.3109,19800.0
2010-07-29 12:25:00,50.15,50.21,50.1,50.19,42000.0,35.3109,35.3531,35.2757,35.339,42000.0
2010-07-29 12:30:00,50.19,50.2,50.12,50.12,72800.0,35.339,35.3461,35.2897,35.2897,72800.0
2010-07-29 12:35:00,50.12,50.19,50.11,50.15,71000.0,35.2897,35.339,35.2827,35.3109,71000.0
2010-07-29 12:40:00,50.15,50.19,50.14,50.17,66700.0,35.3109,35.339,35.3038,35.3249,66700.0
2010-07-29 12:45:00,50.17,50.19,50.14,50.19,38800.0,35.3249,35.339,35.3038,35.339,38800.0
2010-07-29 12:50:00,50.18,50.33,50.15,50.33,118000.0,35.332,35.4376,35.3109,35.4376,118000.0
2010-07-29 12:55:00,50.29,50.33,50.27,50.3,24700.0,35.4094,35.4376,35.3954,35.4165,24700.0
2010-07-29 13:00:00,50.29,50.29,50.22,50.26,30500.0,35.4094,35.4094,35.3602,35.3883,30500.0
2010-07-29 13:05:00,50.25,50.32,50.23,50.31,29100.0,35.3813,35.4306,35.3672,35.4235,29100.0
2010-07-29 13:10:00,50.3,50.38,50.28,50.38,49800.0,35.4165,35.4728,35.4024,35.4728,49800.0
2010-07-29 13:15:00,50.37,50.4,50.35,50.36,26900.0,35.4658,35.4869,35.4517,35.4587,26900.0
2010-07-29 13:20:00,50.37,50.39,50.26,50.26,37900.0,35.4658,35.4799,35.3883,35.3883,37900.0
2010-07-29 13:25:00,50.26,50.31,50.24,50.28,44000.0,35.3883,35.4235,35.3742,35.4024,44000.0
2010-07-29 13:30:00,50.27,50.36,50.26,50.3,36600.0,35.3954,35.4587,35.3883,35.4165,36600.0
2010-07-29 13:35:00,50.31,50.33,50.27,50.32,32300.0,35.4235,35.4376,35.3954,35.4306,32300.0
2010-07-29 13:40:00,50.32,50.32,50.26,50.29,63000.0,35.4306,35.4306,35.3883,35.4094,63000.0
2010-07-29 13:45:00,50.28,50.33,50.28,50.32,34100.0,35.4024,35.4376,35.4024,35.4306,34100.0
2010-07-29 13:50:00,50.32,50.34,50.24,50.24,56100.0,35.4306,35.4446,35.3742,35.3742,56100.0
2010-07-29 13:55:00,50.25,50.28,50.23,50.27,23200.0,35.3813,35.4024,35.3672,35.3954,23200.0
2010-07-29 14:00:00,50.28,50.32,50.27,50.31,61100.0,35.4024,35.4306,35.3954,35.4235,61100.0
2010-07-29 14:05:00,50.29,50.34,50.29,50.29,91300.0,35.4094,35.4446,35.4094,35.4094,91300.0
2010-07-29 14:10:00,50.29,50.32,50.24,50.28,203600.0,35.4094,35.4306,35.3742,35.4024,203600.0
2010-07-29 14:15:00,50.28,50.38,50.27,50.38,119200.0,35.4024,35.4728,35.3954,35.4728,119200.0
2010-07-29 14:20:00,50.38,50.42,50.37,50.38,56200.0,35.4728,35.501,35.4658,35.4728,56200.0
2010-07-29 14:25:00,50.38,50.44,50.37,50.43,35100.0,35.4728,35.5151,35.4658,35.508,35100.0
2010-07-29 14:30:00,50.44,50.47,50.4,50.4,59700.0,35.5151,35.5362,35.4869,35.4869,59700.0
2010-07-29 14:35:00,50.41,50.5,50.39,50.48,71500.0,35.4939,35.5573,35.4799,35.5432,71500.0
2010-07-29 14:40:00,50.49,50.57,50.49,50.51,69300.0,35.5503,35.6066,35.5503,35.5643,69300.0
2010-07-29 14:45:00,50.51,50.58,50.5,50.57,58500.0,35.5643,35.6136,35.5573,35.6066,58500.0
2010-07-29 14:50:00,50.56,50.59,50.45,50.46,105000.0,35.5995,35.6207,35.5221,35.5291,105000.0
2010-07-29 14:55:00,50.46,50.51,50.41,50.47,72600.0,35.5291,35.5643,35.4939,35.5362,72600.0
2010-07-29 15:00:00,50.47,50.47,50.39,50.41,63100.0,35.5362,35.5362,35.4799,35.4939,63100.0
2010-07-29 15:05:00,50.42,50.46,50.38,50.4,57000.0,35.501,35.5291,35.4728,35.4869,57000.0
2010-07-29 15:10:00,50.41,50.52,50.4,50.49,55700.0,35.4939,35.5714,35.4869,35.5503,55700.0
2010-07-29 15:15:00,50.48,50.56,50.47,50.55,58800.0,35.5432,35.5995,35.5362,35.5925,58800.0
2010-07-29 15:20:00,50.55,50.58,50.49,50.56,84100.0,35.5925,35.6136,35.5503,35.5995,84100.0
2010-07-29 15:25:00,50.56,50.56,50.5,50.52,63200.0,35.5995,35.5995,35.5573,35.5714,63200.0
2010-07-29 15:30:00,50.51,50.53,50.42,50.47,124600.0,35.5643,35.5784,35.501,35.5362,124600.0
2010-07-29 15:35:00,50.48,50.52,50.42,50.42,76600.0,35.5432,35.5714,35.501,35.501,76600.0
2010-07-29 15:40:00,50.42,50.46,50.37,50.45,122800.0,35.501,35.5291,35.4658,35.5221,122800.0
2010-07-29 15:45:00,50.45,50.46,50.39,50.4,273500.0,35.5221,35.5291,35.4799,35.4869,273500.0
2010-07-29 15:50:00,50.41,50.45,50.39,50.44,195000.0,35.4939,35.5221,35.4799,35.5151,195000.0
2010-07-29 15:55:00,50.44,50.53,50.43,50.51,522200.0,35.5151,35.5784,35.508,35.5643,522200.0
2010-07-30 09:30:00,50.03,50.39,50.03,50.37,167700.0,35.2264,35.4799,35.2264,35.4658,167700.0
2010-07-30 09:35:00,50.35,50.39,50.06,50.07,94900.0,35.4517,35.4799,35.2475,35.2545,94900.0
2010-07-30 09:40:00,50.07,50.41,50.02,50.33,101600.0,35.2545,35.4939,35.2193,35.4376,101600.0
2010-07-30 09:45:00,50.35,50.43,50.28,50.36,74200.0,35.4517,35.508,35.4024,35.4587,74200.0
2010-07-30 09:50:00,50.35,50.41,50.27,50.31,51400.0,35.4517,35.4939,35.3954,35.4235,51400.0
2010-07-30 09:55:00,50.32,50.48,50.32,50.44,69200.0,35.4306,35.5432,35.4306,35.5151,69200.0
2010-07-30 10:00:00,50.44,50.44,50.34,50.42,54400.0,35.5151,35.5151,35.4446,35.501,54400.0
2010-07-30 10:05:00,50.44,50.56,50.43,50.5,68500.0,35.5151,35.5995,35.508,35.5573,68500.0
2010-07-30 10:10:00,50.5,50.5,50.33,50.4,70900.0,35.5573,35.5573,35.4376,35.4869,70900.0
2010-07-30 10:15:00,50.4,50.41,50.27,50.3,63700.0,35.4869,35.4939,35.3954,35.4165,63700.0
2010-07-30 10:20:00,50.3,50.38,50.3,50.33,47900.0,35.4165,35.4728,35.4165,35.4376,47900.0
2010-07-30 10:25:00,50.33,50.37,50.31,50.35,35500.0,35.4376,35.4658,35.4235,35.4517,35500.0
2010-07-30 10:30:00,50.34,50.47,50.32,50.42,61500.0,35.4446,35.5362,35.4306,35.501,61500.0
2010-07-30 10:35:00,50.42,50.46,50.38,50.39,57600.0,35.501,35.5291,35.4728,35.4799,57600.0
2010-07-30 10:40:00,50.38,50.57,50.38,50.57,52300.0,35.4728,35.6066,35.4728,35.6066,52300.0
2010-07-30 10:45:00,50.57,50.6,50.52,50.52,56500.0,35.6066,35.6277,35.5714,35.5714,56500.0
2010-07-30 10:50:00,50.52,50.54,50.45,50.46,62200.0,35.5714,35.5855,35.5221,35.5291,62200.0
2010-07-30 10:55:00,50.47,50.55,50.47,50.53,28200.0,35.5362,35.5925,35.5362,35.5784,28200.0
2010-07-30 11:00:00,50.53,50.54,50.46,50.51,35900.0,35.5784,35.5855,35.5291,35.5643,35900.0
2010-07-30 11:05:00,50.52,50.54,50.49,50.5,16400.0,35.5714,35.5855,35.5503,35.5573,16400.0
2010-07-30 11:10:00,50.5,50.5,50.38,50.46,76100.0,35.5573,35.5573,35.4728,35.5291,76100.0
2010-07-30 11:15:00,50.46,50.47,50.4,50.4,29300.0,35.5291,35.5362,35.4869,35.4869,29300.0
2010-07-30 11:20:00,50.39,50.4,50.29,50.34,37300.0,35.4799,35.4869,35.4094,35.4446,37300.0
2010-07-30 11:25:00,50.33,50.35,50.25,50.27,25400.0,35.4376,35.4517,35.3813,35.3954,25400.0
2010-07-30 11:30:00,50.26,50.31,50.2,50.21,42900.0,35.3883,35.4235,35.3461,35.3531,42900.0
2010-07-30 11:35:00,50.21,50.25,50.2,50.24,53900.0,35.3531,35.3813,35.3461,35.3742,53900.0
2010-07-30 11:40:00,50.23,50.27,50.22,50.26,42300.0,35.3672,35.3954,35.3602,35.3883,42300.0
2010-07-30 11:45:00,50.27,50.28,50.2,50.21,52700.0,35.3954,35.4024,35.3461,35.3531,52700.0
2010-07-30 11:50:00,50.2,50.25,50.19,50.2,62300.0,35.3461,35.3813,35.339,35.3461,62300.0
2010-07-30 11:55:00,50.19,50.19,50.14,50.19,30700.0,35.339,35.339,35.3038,35.339,30700.0
2010-07-30 12:00:00,50.19,50.2,50.13,50.14,58600.0,35.339,35.3461,35.2968,35.3038,58600.0
2010-07-30 12:05:00,50.15,50.16,50.12,50.14,38800.0,35.3109,35.3179,35.2897,35.3038,38800.0
2010-07-30 12:10:00,50.14,50.14,50.08,50.11,89500.0,35.3038,35.3038,35.2616,35.2827,89500.0
2010-07-30 12:15:00,50.1,50.12,50.05,50.11,37800.0,35.2757,35.2897,35.2405,35.2827,37800.0
2010-07-30 12:20:00,50.11,50.14,50.1,50.14,33600.0,35.2827,35.3038,35.2757,35.3038,33600.0
2010-07-30 12:25:00,50.14,50.19,50.14,50.15,24100.0,35.3038,35.339,35.3038,35.3109,24100.0
2010-07-30 12:30:00,50.15,50.16,50.07,50.08,23600.0,35.3109,35.3179,35.2545,35.2616,23600.0
2010-07-30 12:35:00,50.08,50.08,50.03,50.04,68800.0,35.2616,35.2616,35.2264,35.2334,68800.0
2010-07-30 12:40:00,50.04,50.09,50.03,50.09,41300.0,35.2334,35.2686,35.2264,35.2686,41300.0
2010-07-30 12:45:00,50.09,50.12,50.07,50.11,80900.0,35.2686,35.2897,35.2545,35.2827,80900.0
2010-07-30 12:50:00,50.12,50.12,50.06,50.07,47700.0,35.2897,35.2897,35.2475,35.2545,47700.0
2010-07-30 12:55:00,50.06,50.1,50.06,50.08,54400.0,35.2475,35.2757,35.2475,35.2616,54400.0
2010-07-30 13:00:00,50.08,50.1,50.07,50.09,31100.0,35.2616,35.2757,35.2545,35.2686,31100.0
2010-07-30 13:05:00,50.08,50.1,50.08,50.09,15000.0,35.2616,35.2757,35.2616,35.2686,15000.0
2010-07-30 13:10:00,50.09,50.1,50.05,50.08,55900.0,35.2686,35.2757,35.2405,35.2616,55900.0
2010-07-30 13:15:00,50.08,50.1,50.04,50.08,61600.0,35.2616,35.2757,35.2334,35.2616,61600.0
2010-07-30 13:20:00,50.08,50.1,50.05,50.07,65100.0,35.2616,35.2757,35.2405,35.2545,65100.0
2010-07-30 13:25:00,50.07,50.15,50.07,50.13,58500.0,35.2545,35.3109,35.2545,35.2968,58500.0
2010-07-30 13:30:00,50.13,50.14,50.1,50.1,33200.0,35.2968,35.3038,35.2757,35.2757,33200.0
2010-07-30 13:35:00,50.11,50.12,50.03,50.06,43200.0,35.2827,35.2897,35.2264,35.2475,43200.0
2010-07-30 13:40:00,50.06,50.08,50.05,50.05,25800.0,35.2475,35.2616,35.2405,35.2405,25800.0
2010-07-30 13:45:00,50.06,50.09,50.05,50.07,21700.0,35.2475,35.2686,35.2405,35.2545,21700.0
2010-07-30 13:50:00,50.06,50.07,50.04,50.04,36600.0,35.2475,35.2545,35.2334,35.2334,36600.0
2010-07-30 13:55:00,50.04,50.08,50.03,50.06,111500.0,35.2334,35.2616,35.2264,35.2475,111500.0
2010-07-30 14:00:00,50.06,50.09,50.04,50.07,103500.0,35.2475,35.2686,35.2334,35.2545,103500.0
2010-07-30 14:05:00,50.08,50.14,50.07,50.14,44000.0,35.2616,35.3038,35.2545,35.3038,44000.0
2010-07-30 14:10:00,50.14,50.2,50.14,50.17,61100.0,35.3038,35.3461,35.3038,35.3249,61100.0
2010-07-30 14:15:00,50.17,50.28,50.15,50.24,79400.0,35.3249,35.4024,35.3109,35.3742,79400.0
2010-07-30 14:20:00,50.24,50.3,50.24,50.25,36100.0,35.3742,35.4165,35.3742,35.3813,36100.0
2010-07-30 14:25:00,50.26,50.28,50.21,50.26,36400.0,35.3883,35.4024,35.3531,35.3883,36400.0
2010-07-30 14:30:00,50.26,50.27,50.18,50.21,38200.0,35.3883,35.3954,35.332,35.3531,38200.0
2010-07-30 14:35:00,50.2,50.22,50.15,50.19,39400.0,35.3461,35.3602,35.3109,35.339,39400.0
2010-07-30 14:40:00,50.19,50.29,50.19,50.27,47400.0,35.339,35.4094,35.339,35.3954,47400.0
2010-07-30 14:45:00,50.26,50.26,50.22,50.24,44100.0,35.3883,35.3883,35.3602,35.3742,44100.0
2010-07-30 14:50:00,50.24,50.27,50.21,50.23,48300.0,35.3742,35.3954,35.3531,35.3672,48300.0
2010-07-30 14:55:00,50.23,50.24,50.18,50.21,42200.0,35.3672,35.3742,35.332,35.3531,42200.0
2010-07-30 15:00:00,50.21,50.22,50.14,50.17,43400.0,35.3531,35.3602,35.3038,35.3249,43400.0
2010-07-30 15:05:00,50.18,50.26,50.17,50.26,34400.0,35.332,35.3883,35.3249,35.3883,34400.0
2010-07-30 15:10:00,50.26,50.31,50.25,50.28,46700.0,35.3883,35.4235,35.3813,35.4024,46700.0
2010-07-30 15:15:00,50.28,50.35,50.28,50.32,79700.0,35.4024,35.4517,35.4024,35.4306,79700.0
2010-07-30 15:20:00,50.33,50.47,50.32,50.44,98900.0,35.4376,35.5362,35.4306,35.5151,98900.0
2010-07-30 15:25:00,50.43,50.48,50.4,50.44,53500.0,35.508,35.5432,35.4869,35.5151,53500.0
2010-07-30 15:30:00,50.45,50.5,50.42,50.46,81900.0,35.5221,35.5573,35.501,35.5291,81900.0
2010-07-30 15:35:00,50.47,50.48,50.41,50.44,103900.0,35.5362,35.5432,35.4939,35.5151,103900.0
2010-07-30 15:40:00,50.44,50.52,50.44,50.52,138500.0,35.5151,35.5714,35.5151,35.5714,138500.0
2010-07-30 15:45:00,50.52,50.57,50.48,50.51,225800.0,35.5714,35.6066,35.5432,35.5643,225800.0
2010-07-30 15:50:00,50.5,50.54,50.49,50.51,275000.0,35.5573,35.5855,35.5503,35.5643,275000.0
2010-07-30 15:55:00,50.5,50.52,50.42,50.43,299800.0,35.5573,35.5714,35.501,35.508,299800.0
2010-08-02 09:30:00,51.04,51.1,50.95,50.98,153700.0,35.9375,35.9798,35.8742,35.8953,153700.0
2010-08-02 09:35:00,50.98,51.02,50.84,50.88,81700.0,35.8953,35.9234,35.7967,35.8249,81700.0
2010-08-02 09:40:00,50.88,50.9,50.81,50.86,46900.0,35.8249,35.8389,35.7756,35.8108,46900.0
2010-08-02 09:45:00,50.85,51.0,50.8,50.81,61700.0,35.8037,35.9094,35.7685,35.7756,61700.0
2010-08-02 09:50:00,50.81,50.86,50.77,50.78,44700.0,35.7756,35.8108,35.7474,35.7545,44700.0
2010-08-02 09:55:00,50.76,50.82,50.74,50.81,72500.0,35.7404,35.7826,35.7263,35.7756,72500.0
2010-08-02 10:00:00,50.81,51.0,50.79,51.0,103200.0,35.7756,35.9094,35.7615,35.9094,103200.0
2010-08-02 10:05:00,51.0,51.01,50.84,50.9,107300.0,35.9094,35.9164,35.7967,35.8389,107300.0
2010-08-02 10:10:00,50.9,50.92,50.87,50.89,57600.0,35.8389,35.853,35.8178,35.8319,57600.0
2010-08-02 10:15:00,50.88,50.89,50.8,50.8,40900.0,35.8249,35.8319,35.7685,35.7685,40900.0
2010-08-02 10:20:00,50.79,50.86,50.78,50.8,47700.0,35.7615,35.8108,35.7545,35.7685,47700.0
2010-08-02 10:25:00,50.8,50.8,50.75,50.8,42100.0,35.7685,35.7685,35.7333,35.7685,42100.0
2010-08-02 10:30:00,50.8,50.8,50.73,50.73,29900.0,35.7685,35.7685,35.7192,35.7192,29900.0
2010-08-02 10:35:00,50.73,50.83,50.71,50.8,33400.0,35.7192,35.7897,35.7052,35.7685,33400.0
2010-08-02 10:40:00,50.8,50.97,50.79,50.96,128200.0,35.7685,35.8882,35.7615,35.8812,128200.0
2010-08-02 10:45:00,50.97,51.07,50.96,51.07,70200.0,35.8882,35.9586,35.8812,35.9586,70200.0
2010-08-02 10:50:00,51.08,51.18,51.07,51.17,39300.0,35.9657,36.0361,35.9586,36.0291,39300.0
2010-08-02 10:55:00,51.18,51.22,51.16,51.21,64900.0,36.0361,36.0643,36.022,36.0572,64900.0
2010-08-02 11:00:00,51.21,51.21,51.07,51.09,51100.0,36.0572,36.0572,35.9586,35.9727,51100.0
2010-08-02 11:05:00,51.08,51.09,50.98,50.99,38700.0,35.9657,35.9727,35.8953,35.9023,38700.0
2010-08-02 11:10:00,50.99,51.0,50.89,50.89,21700.0,35.9023,35.9094,35.8319,35.8319,21700.0
2010-08-02 11:15:00,50.9,50.9,50.82,50.84,28600.0,35.8389,35.8389,35.7826,35.7967,28600.0
2010-08-02 11:20:00,50.83,50.92,50.83,50.91,60400.0,35.7897,35.853,35.7897,35.846,60400.0
2010-08-02 11:25:00,50.92,50.97,50.83,50.86,90300.0,35.853,35.8882,35.7897,35.8108,90300.0
2010-08-02 11:30:00,50.86,50.95,50.85,50.94,32400.0,35.8108,35.8742,35.8037,35.8671,32400.0
2010-08-02 11:35:00,50.95,50.96,50.87,50.87,37800.0,35.8742,35.8812,35.8178,35.8178,37800.0
2010-08-02 11:40:00,50.88,50.9,50.86,50.88,23100.0,35.8249,35.8389,35.8108,35.8249,23100.0
2010-08-02 11:45:00,50.88,50.89,50.83,50.83,19500.0,35.8249,35.8319,35.7897,35.7897,19500.0
2010-08-02 11:50:00,50.84,50.88,50.77,50.77,52400.0,35.7967,35.8249,35.7474,35.7474,52400.0
2010-08-02 11:55:00,50.77,50.78,50.73,50.77,29200.0,35.7474,35.7545,35.7192,35.7474,29200.0
2010-08-02 12:00:00,50.77,50.79,50.73,50.73,23400.0,35.7474,35.7615,35.7192,35.7192,23400.0
2010-08-02 12:05:00,50.73,50.74,50.68,50.7,32600.0,35.7192,35.7263,35.684,35.6981,32600.0
2010-08-02 12:10:00,50.7,50.73,50.69,50.69,17400.0,35.6981,35.7192,35.6911,35.6911,17400.0
2010-08-02 12:15:00,50.69,50.71,50.66,50.66,15600.0,35.6911,35.7052,35.67,35.67,15600.0
2010-08-02 12:20:00,50.66,50.7,50.65,50.67,21400.0,35.67,35.6981,35.6629,35.677,21400.0
2010-08-02 12:25:00,50.66,50.67,50.6,50.6,16000.0,35.67,35.677,35.6277,35.6277,16000.0
2010-08-02 12:30:00,50.6,50.61,50.56,50.6,23700.0,35.6277,35.6348,35.5995,35.6277,23700.0
2010-08-02 12:35:00,50.59,50.61,50.57,50.57,15500.0,35.6207,35.6348,35.6066,35.6066,15500.0
2010-08-02 12:40:00,50.57,50.58,50.54,50.57,18500.0,35.6066,35.6136,35.5855,35.6066,18500.0
2010-08-02 12:45:00,50.58,50.58,50.52,50.52,23800.0,35.6136,35.6136,35.5714,35.5714,23800.0
2010-08-02 12:50:00,50.51,50.67,50.51,50.67,56800.0,35.5643,35.677,35.5643,35.677,56800.0
2010-08-02 12:55:00,50.67,50.71,50.66,50.66,26100.0,35.677,35.7052,35.67,35.67,26100.0
2010-08-02 13:00:00,50.66,50.68,50.63,50.63,31500.0,35.67,35.684,35.6488,35.6488,31500.0
2010-08-02 13:05:00,50.63,50.63,50.62,50.62,11300.0,35.6488,35.6488,35.6418,35.6418,11300.0
2010-08-02 13:10:00,50.61,50.65,50.6,50.62,37900.0,35.6348,35.6629,35.6277,35.6418,37900.0
2010-08-02 13:15:00,50.63,50.64,50.62,50.62,10100.0,35.6488,35.6559,35.6418,35.6418,10100.0
2010-08-02 13:20:00,50.63,50.63,50.58,50.59,25100.0,35.6488,35.6488,35.6136,35.6207,25100.0
2010-08-02 13:25:00,50.6,50.6,50.54,50.56,52400.0,35.6277,35.6277,35.5855,35.5995,52400.0
2010-08-02 13:30:00,50.57,50.6,50.56,50.6,30500.0,35.6066,35.6277,35.5995,35.6277,30500.0
2010-08-02 13:35:00,50.6,50.61,50.54,50.6,19400.0,35.6277,35.6348,35.5855,35.6277,19400.0
2010-08-02 13:40:00,50.6,50.61,50.58,50.59,15100.0,35.6277,35.6348,35.6136,35.6207,15100.0
2010-08-02 13:45:00,50.59,50.59,50.55,50.55,19000.0,35.6207,35.6207,35.5925,35.5925,19000.0
2010-08-02 13:50:00,50.54,50.57,50.53,50.56,25200.0,35.5855,35.6066,35.5784,35.5995,25200.0
2010-08-02 13:55:00,50.56,50.56,50.54,50.54,23800.0,35.5995,35.5995,35.5855,35.5855,23800.0
2010-08-02 14:00:00,50.55,50.59,50.54,50.55,29300.0,35.5925,35.6207,35.5855,35.5925,29300.0
2010-08-02 14:05:00,50.55,50.57,50.55,50.56,26300.0,35.5925,35.6066,35.5925,35.5995,26300.0
2010-08-02 14:10:00,50.55,50.6,50.55,50.58,46100.0,35.5925,35.6277,35.5925,35.6136,46100.0
2010-08-02 14:15:00,50.59,50.63,50.59,50.6,27700.0,35.6207,35.6488,35.6207,35.6277,27700.0
2010-08-02 14:20:00,50.6,50.6,50.56,50.59,26000.0,35.6277,35.6277,35.5995,35.6207,26000.0
2010-08-02 14:25:00,50.59,50.61,50.55,50.6,40900.0,35.6207,35.6348,35.5925,35.6277,40900.0
2010-08-02 14:30:00,50.6,50.71,50.6,50.7,93100.0,35.6277,35.7052,35.6277,35.6981,93100.0
2010-08-02 14:35:00,50.71,50.72,50.68,50.69,27200.0,35.7052,35.7122,35.684,35.6911,27200.0
2010-08-02 14:40:00,50.69,50.77,50.67,50.75,55100.0,35.6911,35.7474,35.677,35.7333,55100.0
2010-08-02 14:45:00,50.75,50.77,50.71,50.72,23200.0,35.7333,35.7474,35.7052,35.7122,23200.0
2010-08-02 14:50:00,50.72,50.73,50.69,50.7,25900.0,35.7122,35.7192,35.6911,35.6981,25900.0
2010-08-02 14:55:00,50.7,50.71,50.68,50.69,24900.0,35.6981,35.7052,35.684,35.6911,24900.0
2010-08-02 15:00:00,50.69,50.75,50.69,50.69,44700.0,35.6911,35.7333,35.6911,35.6911,44700.0
2010-08-02 15:05:00,50.69,50.77,50.69,50.75,38200.0,35.6911,35.7474,35.6911,35.7333,38200.0
2010-08-02 15:10:00,50.76,50.76,50.72,50.74,27100.0,35.7404,35.7404,35.7122,35.7263,27100.0
2010-08-02 15:15:00,50.73,50.8,50.72,50.79,37000.0,35.7192,35.7685,35.7122,35.7615,37000.0
2010-08-02 15:20:00,50.79,50.81,50.77,50.78,25900.0,35.7615,35.7756,35.7474,35.7545,25900.0
2010-08-02 15:25:00,50.77,50.8,50.76,50.76,32200.0,35.7474,35.7685,35.7404,35.7404,32200.0
2010-08-02 15:30:00,50.77,50.8,50.76,50.78,66400.0,35.7474,35.7685,35.7404,35.7545,66400.0
2010-08-02 15:35:00,50.78,50.79,50.75,50.78,97800.0,35.7545,35.7615,35.7333,35.7545,97800.0
2010-08-02 15:40:00,50.78,50.85,50.76,50.84,619400.0,35.7545,35.8037,35.7404,35.7967,619400.0
2010-08-02 15:45:00,50.84,50.87,50.83,50.83,117300.0,35.7967,35.8178,35.7897,35.7897,117300.0
2010-08-02 15:50:00,50.84,50.88,50.81,50.87,108800.0,35.7967,35.8249,35.7756,35.8178,108800.0
2010-08-02 15:55:00,50.87,50.87,50.82,50.83,306100.0,35.8178,35.8178,35.7826,35.7897,306100.0
2010-08-03 09:30:00,50.56,50.83,50.56,50.61,60900.0,35.5995,35.7897,35.5995,35.6348,60900.0
2010-08-03 09:35:00,50.6,50.6,50.42,50.47,88400.0,35.6277,35.6277,35.501,35.5362,88400.0
2010-08-03 09:40:00,50.47,50.5,50.41,50.43,40000.0,35.5362,35.5573,35.4939,35.508,40000.0
2010-08-03 09:45:00,50.44,50.5,50.41,50.5,45100.0,35.5151,35.5573,35.4939,35.5573,45100.0
2010-08-03 09:50:00,50.5,50.53,50.47,50.5,45400.0,35.5573,35.5784,35.5362,35.5573,45400.0
2010-08-03 09:55:00,50.51,50.6,50.48,50.58,53400.0,35.5643,35.6277,35.5432,35.6136,53400.0
2010-08-03 10:00:00,50.58,50.58,50.45,50.49,63200.0,35.6136,35.6136,35.5221,35.5503,63200.0
2010-08-03 10:05:00,50.48,50.49,50.39,50.4,58900.0,35.5432,35.5503,35.4799,35.4869,58900.0
2010-08-03 10:10:00,50.41,50.41,50.32,50.33,56400.0,35.4939,35.4939,35.4306,35.4376,56400.0
2010-08-03 10:15:00,50.33,50.42,50.32,50.41,46100.0,35.4376,35.501,35.4306,35.4939,46100.0
2010-08-03 10:20:00,50.4,50.4,50.34,50.34,45200.0,35.4869,35.4869,35.4446,35.4446,45200.0
2010-08-03 10:25:00,50.34,50.36,50.3,50.3,48900.0,35.4446,35.4587,35.4165,35.4165,48900.0
2010-08-03 10:30:00,50.3,50.3,50.23,50.23,53800.0,35.4165,35.4165,35.3672,35.3672,53800.0
2010-08-03 10:35:00,50.23,50.26,50.19,50.26,47100.0,35.3672,35.3883,35.339,35.3883,47100.0
2010-08-03 10:40:00,50.26,50.32,50.25,50.3,51400.0,35.3883,35.4306,35.3813,35.4165,51400.0
2010-08-03 10:45:00,50.3,50.32,50.28,50.29,43300.0,35.4165,35.4306,35.4024,35.4094,43300.0
2010-08-03 10:50:00,50.28,50.29,50.25,50.27,27600.0,35.4024,35.4094,35.3813,35.3954,27600.0
2010-08-03 10:55:00,50.27,50.28,50.25,50.26,40900.0,35.3954,35.4024,35.3813,35.3883,40900.0
2010-08-03 11:00:00,50.27,50.27,50.24,50.27,25500.0,35.3954,35.3954,35.3742,35.3954,25500.0
2010-08-03 11:05:00,50.27,50.28,50.22,50.24,31800.0,35.3954,35.4024,35.3602,35.3742,31800.0
2010-08-03 11:10:00,50.24,50.3,50.23,50.3,11700.0,35.3742,35.4165,35.3672,35.4165,11700.0
2010-08-03 11:15:00,50.29,50.33,50.28,50.3,46000.0,35.4094,35.4376,35.4024,35.4165,46000.0
2010-08-03 11:20:00,50.3,50.3,50.24,50.24,47500.0,35.4165,35.4165,35.3742,35.3742,47500.0
2010-08-03 11:25:00,50.24,50.25,50.18,50.18,46700.0,35.3742,35.3813,35.332,35.332,46700.0
2010-08-03 11:30:00,50.19,50.24,50.19,50.24,68100.0,35.339,35.3742,35.339,35.3742,68100.0
2010-08-03 11:35:00,50.24,50.3,50.23,50.29,21300.0,35.3742,35.4165,35.3672,35.4094,21300.0
2010-08-03 11:40:00,50.3,50.37,50.29,50.36,87400.0,35.4165,35.4658,35.4094,35.4587,87400.0
2010-08-03 11:45:00,50.36,50.38,50.35,50.36,59000.0,35.4587,35.4728,35.4517,35.4587,59000.0
2010-08-03 11:50:00,50.36,50.39,50.34,50.36,31400.0,35.4587,35.4799,35.4446,35.4587,31400.0
2010-08-03 11:55:00,50.35,50.37,50.33,50.34,55200.0,35.4517,35.4658,35.4376,35.4446,55200.0
2010-08-03 12:00:00,50.34,50.37,50.32,50.36,44500.0,35.4446,35.4658,35.4306,35.4587,44500.0
2010-08-03 12:05:00,50.37,50.37,50.33,50.34,19300.0,35.4658,35.4658,35.4376,35.4446,19300.0
2010-08-03 12:10:00,50.33,50.38,50.32,50.36,36100.0,35.4376,35.4728,35.4306,35.4587,36100.0
2010-08-03 12:15:00,50.36,50.37,50.34,50.36,37100.0,35.4587,35.4658,35.4446,35.4587,37100.0
2010-08-03 12:20:00,50.36,50.37,50.34,50.35,49000.0,35.4587,35.4658,35.4446,35.4517,49000.0
2010-08-03 12:25:00,50.35,50.36,50.3,50.32,39900.0,35.4517,35.4587,35.4165,35.4306,39900.0
2010-08-03 12:30:00,50.33,50.37,50.33,50.37,24600.0,35.4376,35.4658,35.4376,35.4658,24600.0
2010-08-03 12:35:00,50.37,50.39,50.35,50.36,44300.0,35.4658,35.4799,35.4517,35.4587,44300.0
2010-08-03 12:40:00,50.36,50.37,50.33,50.33,27200.0,35.4587,35.4658,35.4376,35.4376,27200.0
2010-08-03 12:45:00,50.35,50.38,50.33,50.35,37300.0,35.4517,35.4728,35.4376,35.4517,37300.0
2010-08-03 12:50:00,50.35,50.4,50.33,50.4,26900.0,35.4517,35.4869,35.4376,35.4869,26900.0
2010-08-03 12:55:00,50.39,50.4,50.35,50.37,19400.0,35.4799,35.4869,35.4517,35.4658,19400.0
2010-08-03 13:00:00,50.38,50.38,50.29,50.29,33900.0,35.4728,35.4728,35.4094,35.4094,33900.0
2010-08-03 13:05:00,50.29,50.32,50.26,50.28,56000.0,35.4094,35.4306,35.3883,35.4024,56000.0
2010-08-03 13:10:00,50.27,50.28,50.24,50.26,27400.0,35.3954,35.4024,35.3742,35.3883,27400.0
2010-08-03 13:15:00,50.26,50.26,50.2,50.22,20100.0,35.3883,35.3883,35.3461,35.3602,20100.0
2010-08-03 13:20:00,50.22,50.24,50.22,50.22,14800.0,35.3602,35.3742,35.3602,35.3602,14800.0
2010-08-03 13:25:00,50.23,50.26,50.2,50.21,27800.0,35.3672,35.3883,35.3461,35.3531,27800.0
2010-08-03 13:30:00,50.22,50.26,50.22,50.25,30600.0,35.3602,35.3883,35.3602,35.3813,30600.0
2010-08-03 13:35:00,50.25,50.27,50.23,50.24,54900.0,35.3813,35.3954,35.3672,35.3742,54900.0
2010-08-03 13:40:00,50.24,50.24,50.2,50.2,19600.0,35.3742,35.3742,35.3461,35.3461,19600.0
2010-08-03 13:45:00,50.21,50.21,50.17,50.17,20400.0,35.3531,35.3531,35.3249,35.3249,20400.0
2010-08-03 13:50:00,50.17,50.17,50.13,50.16,49900.0,35.3249,35.3249,35.2968,35.3179,49900.0
2010-08-03 13:55:00,50.15,50.16,50.1,50.12,42500.0,35.3109,35.3179,35.2757,35.2897,42500.0
2010-08-03 14:00:00,50.12,50.14,50.1,50.12,24600.0,35.2897,35.3038,35.2757,35.2897,24600.0
2010-08-03 14:05:00,50.11,50.13,50.11,50.11,24700.0,35.2827,35.2968,35.2827,35.2827,24700.0
2010-08-03 14:10:00,50.12,50.14,50.09,50.09,32500.0,35.2897,35.3038,35.2686,35.2686,32500.0
2010-08-03 14:15:00,50.1,50.11,50.08,50.11,39000.0,35.2757,35.2827,35.2616,35.2827,39000.0
2010-08-03 14:20:00,50.1,50.14,50.1,50.11,47000.0,35.2757,35.3038,35.2757,35.2827,47000.0
2010-08-03 14:25:00,50.12,50.13,50.11,50.13,44000.0,35.2897,35.2968,35.2827,35.2968,44000.0
2010-08-03 14:30:00,50.13,50.16,50.12,50.16,33500.0,35.2968,35.3179,35.2897,35.3179,33500.0
2010-08-03 14:35:00,50.15,50.18,50.14,50.16,44800.0,35.3109,35.332,35.3038,35.3179,44800.0
2010-08-03 14:40:00,50.16,50.2,50.15,50.17,64500.0,35.3179,35.3461,35.3109,35.3249,64500.0
2010-08-03 14:45:00,50.18,50.21,50.17,50.19,36300.0,35.332,35.3531,35.3249,35.339,36300.0
2010-08-03 14:50:00,50.18,50.19,50.16,50.17,24300.0,35.332,35.339,35.3179,35.3249,24300.0
2010-08-03 14:55:00,50.16,50.21,50.16,50.19,43100.0,35.3179,35.3531,35.3179,35.339,43100.0
2010-08-03 15:00:00,50.18,50.2,50.14,50.15,35300.0,35.332,35.3461,35.3038,35.3109,35300.0
2010-08-03 15:05:00,50.15,50.17,50.14,50.14,103500.0,35.3109,35.3249,35.3038,35.3038,103500.0
2010-08-03 15:10:00,50.14,50.18,50.14,50.16,54300.0,35.3038,35.332,35.3038,35.3179,54300.0
2010-08-03 15:15:00,50.17,50.18,50.14,50.16,41400.0,35.3249,35.332,35.3038,35.3179,41400.0
2010-08-03 15:20:00,50.16,50.19,50.15,50.17,54500.0,35.3179,35.339,35.3109,35.3249,54500.0
2010-08-03 15:25:00,50.17,50.17,50.14,50.16,49500.0,35.3249,35.3249,35.3038,35.3179,49500.0
2010-08-03 15:30:00,50.17,50.19,50.14,50.15,85200.0,35.3249,35.339,35.3038,35.3109,85200.0
2010-08-03 15:35:00,50.14,50.15,50.12,50.12,42900.0,35.3038,35.3109,35.2897,35.2897,42900.0
2010-08-03 15:40:00,50.12,50.17,50.12,50.12,146700.0,35.2897,35.3249,35.2897,35.2897,146700.0
2010-08-03 15:45:00,50.13,50.15,50.04,50.07,136600.0,35.2968,35.3109,35.2334,35.2545,136600.0
2010-08-03 15:50:00,50.07,50.09,50.04,50.05,155700.0,35.2545,35.2686,35.2334,35.2405,155700.0
2010-08-03 15:55:00,50.05,50.11,50.03,50.09,305600.0,35.2405,35.2827,35.2264,35.2686,305600.0
2010-08-04 09:30:00,50.32,50.56,50.3,50.33,60800.0,35.4306,35.5995,35.4165,35.4376,60800.0
2010-08-04 09:35:00,50.3,50.51,50.3,50.48,47100.0,35.4165,35.5643,35.4165,35.5432,47100.0
2010-08-04 09:40:00,50.47,50.56,50.41,50.56,53700.0,35.5362,35.5995,35.4939,35.5995,53700.0
2010-08-04 09:45:00,50.55,50.59,50.46,50.49,24000.0,35.5925,35.6207,35.5291,35.5503,24000.0
2010-08-04 09:50:00,50.48,50.53,50.45,50.52,108300.0,35.5432,35.5784,35.5221,35.5714,108300.0
2010-08-04 09:55:00,50.54,50.65,50.51,50.64,102000.0,35.5855,35.6629,35.5643,35.6559,102000.0
2010-08-04 10:00:00,50.65,50.75,50.63,50.71,68200.0,35.6629,35.7333,35.6488,35.7052,68200.0
2010-08-04 10:05:00,50.72,50.73,50.66,50.68,41600.0,35.7122,35.7192,35.67,35.684,41600.0
2010-08-04 10:10:00,50.68,50.76,50.63,50.64,59200.0,35.684,35.7404,35.6488,35.6559,59200.0
2010-08-04 10:15:00,50.64,50.71,50.54,50.54,156000.0,35.6559,35.7052,35.5855,35.5855,156000.0
2010-08-04 10:20:00,50.54,50.57,50.5,50.56,118400.0,35.5855,35.6066,35.5573,35.5995,118400.0
2010-08-04 10:25:00,50.56,50.6,50.53,50.57,47700.0,35.5995,35.6277,35.5784,35.6066,47700.0
2010-08-04 10:30:00,50.57,50.59,50.53,50.57,51800.0,35.6066,35.6207,35.5784,35.6066,51800.0
2010-08-04 10:35:00,50.56,50.58,50.45,50.54,53400.0,35.5995,35.6136,35.5221,35.5855,53400.0
2010-08-04 10:40:00,50.54,50.6,50.52,50.55,53400.0,35.5855,35.6277,35.5714,35.5925,53400.0
2010-08-04 10:45:00,50.55,50.58,50.51,50.53,41300.0,35.5925,35.6136,35.5643,35.5784,41300.0
2010-08-04 10:50:00,50.52,50.55,50.49,50.49,30900.0,35.5714,35.5925,35.5503,35.5503,30900.0
2010-08-04 10:55:00,50.49,50.53,50.49,50.51,23600.0,35.5503,35.5784,35.5503,35.5643,23600.0
2010-08-04 11:00:00,50.52,50.55,50.51,50.54,18900.0,35.5714,35.5925,35.5643,35.5855,18900.0
2010-08-04 11:05:00,50.55,50.57,50.51,50.51,29900.0,35.5925,35.6066,35.5643,35.5643,29900.0
2010-08-04 11:10:00,50.5,50.51,50.48,50.48,27800.0,35.5573,35.5643,35.5432,35.5432,27800.0
2010-08-04 11:15:00,50.49,50.59,50.48,50.55,23600.0,35.5503,35.6207,35.5432,35.5925,23600.0
2010-08-04 11:20:00,50.55,50.58,50.54,50.54,11300.0,35.5925,35.6136,35.5855,35.5855,11300.0
2010-08-04 11:25:00,50.55,50.57,50.54,50.54,14600.0,35.5925,35.6066,35.5855,35.5855,14600.0
2010-08-04 11:30:00,50.54,50.55,50.51,50.54,12800.0,35.5855,35.5925,35.5643,35.5855,12800.0
2010-08-04 11:35:00,50.54,50.58,50.51,50.52,18500.0,35.5855,35.6136,35.5643,35.5714,18500.0
2010-08-04 11:40:00,50.51,50.55,50.49,50.55,15700.0,35.5643,35.5925,35.5503,35.5925,15700.0
2010-08-04 11:45:00,50.56,50.57,50.52,50.56,19600.0,35.5995,35.6066,35.5714,35.5995,19600.0
2010-08-04 11:50:00,50.56,50.64,50.56,50.61,26500.0,35.5995,35.6559,35.5995,35.6348,26500.0
2010-08-04 11:55:00,50.62,50.62,50.51,50.54,25300.0,35.6418,35.6418,35.5643,35.5855,25300.0
2010-08-04 12:00:00,50.54,50.56,50.46,50.54,28700.0,35.5855,35.5995,35.5291,35.5855,28700.0
2010-08-04 12:05:00,50.55,50.58,50.53,50.57,16600.0,35.5925,35.6136,35.5784,35.6066,16600.0
2010-08-04 12:10:00,50.57,50.6,50.52,50.53,13100.0,35.6066,35.6277,35.5714,35.5784,13100.0
2010-08-04 12:15:00,50.52,50.53,50.51,50.53,15700.0,35.5714,35.5784,35.5643,35.5784,15700.0
2010-08-04 12:20:00,50.52,50.6,50.52,50.6,39000.0,35.5714,35.6277,35.5714,35.6277,39000.0
2010-08-04 12:25:00,50.6,50.6,50.54,50.54,14600.0,35.6277,35.6277,35.5855,35.5855,14600.0
2010-08-04 12:30:00,50.55,50.57,50.54,50.56,17600.0,35.5925,35.6066,35.5855,35.5995,17600.0
2010-08-04 12:35:00,50.55,50.58,50.54,50.55,12800.0,35.5925,35.6136,35.5855,35.5925,12800.0
2010-08-04 12:40:00,50.54,50.57,50.54,50.56,15500.0,35.5855,35.6066,35.5855,35.5995,15500.0
2010-08-04 12:45:00,50.56,50.59,50.55,50.56,15400.0,35.5995,35.6207,35.5925,35.5995,15400.0
2010-08-04 12:50:00,50.56,50.57,50.54,50.55,17000.0,35.5995,35.6066,35.5855,35.5925,17000.0
2010-08-04 12:55:00,50.55,50.57,50.54,50.55,18400.0,35.5925,35.6066,35.5855,35.5925,18400.0
2010-08-04 13:00:00,50.55,50.55,50.51,50.51,9000.0,35.5925,35.5925,35.5643,35.5643,9000.0
2010-08-04 13:05:00,50.52,50.52,50.47,50.52,27700.0,35.5714,35.5714,35.5362,35.5714,27700.0
2010-08-04 13:10:00,50.53,50.53,50.45,50.45,17500.0,35.5784,35.5784,35.5221,35.5221,17500.0
2010-08-04 13:15:00,50.46,50.46,50.41,50.41,19100.0,35.5291,35.5291,35.4939,35.4939,19100.0
2010-08-04 13:20:00,50.41,50.47,50.41,50.43,30000.0,35.4939,35.5362,35.4939,35.508,30000.0
2010-08-04 13:25:00,50.43,50.46,50.42,50.42,18200.0,35.508,35.5291,35.501,35.501,18200.0
2010-08-04 13:30:00,50.42,50.46,50.39,50.46,32300.0,35.501,35.5291,35.4799,35.5291,32300.0
2010-08-04 13:35:00,50.46,50.49,50.43,50.46,22500.0,35.5291,35.5503,35.508,35.5291,22500.0
2010-08-04 13:40:00,50.47,50.47,50.43,50.46,21400.0,35.5362,35.5362,35.508,35.5291,21400.0
2010-08-04 13:45:00,50.47,50.52,50.46,50.51,37300.0,35.5362,35.5714,35.5291,35.5643,37300.0
2010-08-04 13:50:00,50.51,50.51,50.49,50.5,23100.0,35.5643,35.5643,35.5503,35.5573,23100.0
2010-08-04 13:55:00,50.5,50.51,50.42,50.45,29900.0,35.5573,35.5643,35.501,35.5221,29900.0
2010-08-04 14:00:00,50.45,50.56,50.43,50.54,60500.0,35.5221,35.5995,35.508,35.5855,60500.0
2010-08-04 14:05:00,50.55,50.55,50.51,50.52,27300.0,35.5925,35.5925,35.5643,35.5714,27300.0
2010-08-04 14:10:00,50.52,50.55,50.49,50.49,25500.0,35.5714,35.5925,35.5503,35.5503,25500.0
2010-08-04 14:15:00,50.51,50.53,50.48,50.49,25300.0,35.5643,35.5784,35.5432,35.5503,25300.0
2010-08-04 14:20:00,50.48,50.49,50.43,50.44,24300.0,35.5432,35.5503,35.508,35.5151,24300.0
2010-08-04 14:25:00,50.44,50.49,50.42,50.46,26500.0,35.5151,35.5503,35.501,35.5291,26500.0
2010-08-04 14:30:00,50.47,50.5,50.45,50.46,23700.0,35.5362,35.5573,35.5221,35.5291,23700.0
2010-08-04 14:35:00,50.46,50.5,50.45,50.48,23200.0,35.5291,35.5573,35.5221,35.5432,23200.0
2010-08-04 14:40:00,50.48,50.52,50.47,50.51,22600.0,35.5432,35.5714,35.5362,35.5643,22600.0
2010-08-04 14:45:00,50.51,50.53,50.5,50.53,43500.0,35.5643,35.5784,35.5573,35.5784,43500.0
2010-08-04 14:50:00,50.53,50.55,50.52,50.54,44600.0,35.5784,35.5925,35.5714,35.5855,44600.0
2010-08-04 14:55:00,50.53,50.54,50.52,50.53,42400.0,35.5784,35.5855,35.5714,35.5784,42400.0
2010-08-04 15:00:00,50.52,50.54,50.49,50.49,38900.0,35.5714,35.5855,35.5503,35.5503,38900.0
2010-08-04 15:05:00,50.49,50.51,50.46,50.5,59900.0,35.5503,35.5643,35.5291,35.5573,59900.0
2010-08-04 15:10:00,50.5,50.53,50.49,50.52,39700.0,35.5573,35.5784,35.5503,35.5714,39700.0
2010-08-04 15:15:00,50.52,50.58,50.5,50.53,87100.0,35.5714,35.6136,35.5573,35.5784,87100.0
2010-08-04 15:20:00,50.53,50.58,50.51,50.56,59000.0,35.5784,35.6136,35.5643,35.5995,59000.0
2010-08-04 15:25:00,50.56,50.62,50.55,50.6,132000.0,35.5995,35.6418,35.5925,35.6277,132000.0
2010-08-04 15:30:00,50.6,50.65,50.57,50.58,99500.0,35.6277,35.6629,35.6066,35.6136,99500.0
2010-08-04 15:35:00,50.57,50.59,50.53,50.55,111300.0,35.6066,35.6207,35.5784,35.5925,111300.0
2010-08-04 15:40:00,50.56,50.58,50.55,50.57,72300.0,35.5995,35.6136,35.5925,35.6066,72300.0
2010-08-04 15:45:00,50.58,50.61,50.53,50.59,195200.0,35.6136,35.6348,35.5784,35.6207,195200.0
2010-08-04 15:50:00,50.6,50.6,50.54,50.57,116000.0,35.6277,35.6277,35.5855,35.6066,116000.0
2010-08-04 15:55:00,50.57,50.71,50.57,50.68,461100.0,35.6066,35.7052,35.6066,35.684,461100.0
2010-08-05 09:30:00,50.5,50.6,50.4,50.42,50400.0,35.5573,35.6277,35.4869,35.501,50400.0
2010-08-05 09:35:00,50.41,50.52,50.32,50.47,56400.0,35.4939,35.5714,35.4306,35.5362,56400.0
2010-08-05 09:40:00,50.48,50.62,50.45,50.5,40900.0,35.5432,35.6418,35.5221,35.5573,40900.0
2010-08-05 09:45:00,50.5,50.59,50.49,50.5,30400.0,35.5573,35.6207,35.5503,35.5573,30400.0
2010-08-05 09:50:00,50.51,50.6,50.5,50.51,20200.0,35.5643,35.6277,35.5573,35.5643,20200.0
2010-08-05 09:55:00,50.51,50.54,50.49,50.51,16900.0,35.5643,35.5855,35.5503,35.5643,16900.0
2010-08-05 10:00:00,50.51,50.57,50.49,50.56,23500.0,35.5643,35.6066,35.5503,35.5995,23500.0
2010-08-05 10:05:00,50.56,50.6,50.55,50.58,31900.0,35.5995,35.6277,35.5925,35.6136,31900.0
2010-08-05 10:10:00,50.59,50.6,50.53,50.54,27200.0,35.6207,35.6277,35.5784,35.5855,27200.0
2010-08-05 10:15:00,50.55,50.57,50.53,50.56,34200.0,35.5925,35.6066,35.5784,35.5995,34200.0
2010-08-05 10:20:00,50.56,50.66,50.54,50.66,35200.0,35.5995,35.67,35.5855,35.67,35200.0
2010-08-05 10:25:00,50.67,50.7,50.65,50.66,32100.0,35.677,35.6981,35.6629,35.67,32100.0
2010-08-05 10:30:00,50.66,50.67,50.58,50.61,33200.0,35.67,35.677,35.6136,35.6348,33200.0
2010-08-05 10:35:00,50.62,50.65,50.59,50.62,28500.0,35.6418,35.6629,35.6207,35.6418,28500.0
2010-08-05 10:40:00,50.61,50.63,50.59,50.59,16300.0,35.6348,35.6488,35.6207,35.6207,16300.0
2010-08-05 10:45:00,50.58,50.69,50.58,50.67,13400.0,35.6136,35.6911,35.6136,35.677,13400.0
2010-08-05 10:50:00,50.68,50.69,50.63,50.65,15100.0,35.684,35.6911,35.6488,35.6629,15100.0
2010-08-05 10:55:00,50.66,50.71,50.66,50.71,17900.0,35.67,35.7052,35.67,35.7052,17900.0
2010-08-05 11:00:00,50.7,50.7,50.64,50.64,13600.0,35.6981,35.6981,35.6559,35.6559,13600.0
2010-08-05 11:05:00,50.63,50.65,50.6,50.61,21000.0,35.6488,35.6629,35.6277,35.6348,21000.0
2010-08-05 11:10:00,50.61,50.65,50.59,50.65,9100.0,35.6348,35.6629,35.6207,35.6629,9100.0
2010-08-05 11:15:00,50.64,50.66,50.63,50.65,6300.0,35.6559,35.67,35.6488,35.6629,6300.0
2010-08-05 11:20:00,50.65,50.67,50.63,50.65,10300.0,35.6629,35.677,35.6488,35.6629,10300.0
2010-08-05 11:25:00,50.65,50.67,50.62,50.67,8800.0,35.6629,35.677,35.6418,35.677,8800.0
2010-08-05 11:30:00,50.66,50.67,50.63,50.65,36800.0,35.67,35.677,35.6488,35.6629,36800.0
2010-08-05 11:35:00,50.65,50.65,50.59,50.63,10200.0,35.6629,35.6629,35.6207,35.6488,10200.0
2010-08-05 11:40:00,50.63,50.69,50.62,50.67,22300.0,35.6488,35.6911,35.6418,35.677,22300.0
2010-08-05 11:45:00,50.67,50.67,50.64,50.66,8800.0,35.677,35.677,35.6559,35.67,8800.0
2010-08-05 11:50:00,50.65,50.69,50.65,50.69,6200.0,35.6629,35.6911,35.6629,35.6911,6200.0
2010-08-05 11:55:00,50.7,50.7,50.65,50.65,9900.0,35.6981,35.6981,35.6629,35.6629,9900.0
2010-08-05 12:00:00,50.65,50.69,50.63,50.68,11400.0,35.6629,35.6911,35.6488,35.684,11400.0
2010-08-05 12:05:00,50.67,50.71,50.65,50.66,15600.0,35.677,35.7052,35.6629,35.67,15600.0
2010-08-05 12:10:00,50.67,50.67,50.65,50.66,7900.0,35.677,35.677,35.6629,35.67,7900.0
2010-08-05 12:15:00,50.66,50.67,50.62,50.62,19100.0,35.67,35.677,35.6418,35.6418,19100.0
2010-08-05 12:20:00,50.62,50.64,50.6,50.6,10100.0,35.6418,35.6559,35.6277,35.6277,10100.0
2010-08-05 12:25:00,50.6,50.62,50.59,50.62,12900.0,35.6277,35.6418,35.6207,35.6418,12900.0
2010-08-05 12:30:00,50.62,50.67,50.62,50.67,16800.0,35.6418,35.677,35.6418,35.677,16800.0
2010-08-05 12:35:00,50.67,50.69,50.64,50.65,20300.0,35.677,35.6911,35.6559,35.6629,20300.0
2010-08-05 12:40:00,50.65,50.67,50.62,50.62,10700.0,35.6629,35.677,35.6418,35.6418,10700.0
2010-08-05 12:45:00,50.62,50.65,50.62,50.65,12300.0,35.6418,35.6629,35.6418,35.6629,12300.0
2010-08-05 12:50:00,50.65,50.65,50.61,50.61,9300.0,35.6629,35.6629,35.6348,35.6348,9300.0
2010-08-05 12:55:00,50.61,50.63,50.59,50.61,11600.0,35.6348,35.6488,35.6207,35.6348,11600.0
2010-08-05 13:00:00,50.62,50.63,50.59,50.59,9100.0,35.6418,35.6488,35.6207,35.6207,9100.0
2010-08-05 13:05:00,50.58,50.58,50.52,50.52,28400.0,35.6136,35.6136,35.5714,35.5714,28400.0
2010-08-05 13:10:00,50.51,50.52,50.46,50.46,34200.0,35.5643,35.5714,35.5291,35.5291,34200.0
2010-08-05 13:15:00,50.46,50.52,50.46,50.52,20900.0,35.5291,35.5714,35.5291,35.5714,20900.0
2010-08-05 13:20:00,50.51,50.52,50.48,50.51,15500.0,35.5643,35.5714,35.5432,35.5643,15500.0
2010-08-05 13:25:00,50.5,50.51,50.5,50.51,9700.0,35.5573,35.5643,35.5573,35.5643,9700.0
2010-08-05 13:30:00,50.5,50.55,50.5,50.55,13500.0,35.5573,35.5925,35.5573,35.5925,13500.0
2010-08-05 13:35:00,50.54,50.57,50.53,50.53,8900.0,35.5855,35.6066,35.5784,35.5784,8900.0
2010-08-05 13:40:00,50.54,50.56,50.52,50.53,27000.0,35.5855,35.5995,35.5714,35.5784,27000.0
2010-08-05 13:45:00,50.54,50.55,50.51,50.51,15600.0,35.5855,35.5925,35.5643,35.5643,15600.0
2010-08-05 13:50:00,50.52,50.52,50.5,50.52,13700.0,35.5714,35.5714,35.5573,35.5714,13700.0
2010-08-05 13:55:00,50.52,50.56,50.51,50.51,22200.0,35.5714,35.5995,35.5643,35.5643,22200.0
2010-08-05 14:00:00,50.52,50.53,50.48,50.49,17700.0,35.5714,35.5784,35.5432,35.5503,17700.0
2010-08-05 14:05:00,50.49,50.51,50.48,50.49,10100.0,35.5503,35.5643,35.5432,35.5503,10100.0
2010-08-05 14:10:00,50.49,50.51,50.49,50.5,9300.0,35.5503,35.5643,35.5503,35.5573,9300.0
2010-08-05 14:15:00,50.5,50.55,50.5,50.53,17500.0,35.5573,35.5925,35.5573,35.5784,17500.0
2010-08-05 14:20:00,50.54,50.57,50.52,50.52,8300.0,35.5855,35.6066,35.5714,35.5714,8300.0
2010-08-05 14:25:00,50.52,50.57,50.52,50.55,18300.0,35.5714,35.6066,35.5714,35.5925,18300.0
2010-08-05 14:30:00,50.54,50.59,50.54,50.57,15900.0,35.5855,35.6207,35.5855,35.6066,15900.0
2010-08-05 14:35:00,50.58,50.6,50.57,50.58,13300.0,35.6136,35.6277,35.6066,35.6136,13300.0
2010-08-05 14:40:00,50.58,50.61,50.57,50.57,19000.0,35.6136,35.6348,35.6066,35.6066,19000.0
2010-08-05 14:45:00,50.57,50.6,50.56,50.58,12000.0,35.6066,35.6277,35.5995,35.6136,12000.0
2010-08-05 14:50:00,50.57,50.6,50.56,50.59,27200.0,35.6066,35.6277,35.5995,35.6207,27200.0
2010-08-05 14:55:00,50.6,50.61,50.56,50.59,23400.0,35.6277,35.6348,35.5995,35.6207,23400.0
2010-08-05 15:00:00,50.59,50.65,50.58,50.64,26100.0,35.6207,35.6629,35.6136,35.6559,26100.0
2010-08-05 15:05:00,50.64,50.64,50.6,50.61,36800.0,35.6559,35.6559,35.6277,35.6348,36800.0
2010-08-05 15:10:00,50.61,50.63,50.6,50.6,25000.0,35.6348,35.6488,35.6277,35.6277,25000.0
2010-08-05 15:15:00,50.6,50.63,50.58,50.63,26900.0,35.6277,35.6488,35.6136,35.6488,26900.0
2010-08-05 15:20:00,50.63,50.66,50.62,50.65,26300.0,35.6488,35.67,35.6418,35.6629,26300.0
2010-08-05 15:25:00,50.64,50.64,50.6,50.64,25100.0,35.6559,35.6559,35.6277,35.6559,25100.0
2010-08-05 15:30:00,50.63,50.64,50.58,50.6,37100.0,35.6488,35.6559,35.6136,35.6277,37100.0
2010-08-05 15:35:00,50.59,50.64,50.59,50.63,33200.0,35.6207,35.6559,35.6207,35.6488,33200.0
2010-08-05 15:40:00,50.63,50.68,50.62,50.68,50500.0,35.6488,35.684,35.6418,35.684,50500.0
2010-08-05 15:45:00,50.68,50.69,50.65,50.66,46300.0,35.684,35.6911,35.6629,35.67,46300.0
2010-08-05 15:50:00,50.67,50.69,50.64,50.68,73000.0,35.677,35.6911,35.6559,35.684,73000.0
2010-08-05 15:55:00,50.69,50.71,50.63,50.66,162500.0,35.6911,35.7052,35.6488,35.67,162500.0
2010-08-06 09:30:00,50.49,50.49,50.29,50.42,56600.0,35.5503,35.5503,35.4094,35.501,56600.0
2010-08-06 09:35:00,50.43,50.44,50.2,50.26,43300.0,35.508,35.5151,35.3461,35.3883,43300.0
2010-08-06 09:40:00,50.27,50.4,50.26,50.4,36600.0,35.3954,35.4869,35.3883,35.4869,36600.0
2010-08-06 09:45:00,50.4,50.42,50.36,50.38,23300.0,35.4869,35.501,35.4587,35.4728,23300.0
2010-08-06 09:50:00,50.38,50.38,50.27,50.29,27700.0,35.4728,35.4728,35.3954,35.4094,27700.0
2010-08-06 09:55:00,50.29,50.37,50.27,50.37,22800.0,35.4094,35.4658,35.3954,35.4658,22800.0
2010-08-06 10:00:00,50.37,50.41,50.33,50.38,40500.0,35.4658,35.4939,35.4376,35.4728,40500.0
2010-08-06 10:05:00,50.37,50.4,50.25,50.3,29400.0,35.4658,35.4869,35.3813,35.4165,29400.0
2010-08-06 10:10:00,50.29,50.31,50.22,50.26,20000.0,35.4094,35.4235,35.3602,35.3883,20000.0
2010-08-06 10:15:00,50.25,50.34,50.25,50.28,24200.0,35.3813,35.4446,35.3813,35.4024,24200.0
2010-08-06 10:20:00,50.28,50.29,50.18,50.21,32600.0,35.4024,35.4094,35.332,35.3531,32600.0
2010-08-06 10:25:00,50.21,50.21,50.11,50.12,28500.0,35.3531,35.3531,35.2827,35.2897,28500.0
2010-08-06 10:30:00,50.11,50.13,50.06,50.1,25900.0,35.2827,35.2968,35.2475,35.2757,25900.0
2010-08-06 10:35:00,50.1,50.1,50.04,50.05,34000.0,35.2757,35.2757,35.2334,35.2405,34000.0
2010-08-06 10:40:00,50.05,50.05,49.95,49.99,58000.0,35.2405,35.2405,35.17,35.1982,58000.0
2010-08-06 10:45:00,49.98,49.98,49.83,49.86,54900.0,35.1912,35.1912,35.0856,35.1067,54900.0
2010-08-06 10:50:00,49.85,49.87,49.8,49.81,39000.0,35.0996,35.1137,35.0644,35.0715,39000.0
2010-08-06 10:55:00,49.81,49.81,49.67,49.72,55700.0,35.0715,35.0715,34.9729,35.0081,55700.0
2010-08-06 11:00:00,49.71,49.78,49.69,49.74,39900.0,35.0011,35.0503,34.987,35.0222,39900.0
2010-08-06 11:05:00,49.73,49.75,49.64,49.74,40800.0,35.0151,35.0292,34.9518,35.0222,40800.0
2010-08-06 11:10:00,49.74,49.78,49.72,49.72,17400.0,35.0222,35.0503,35.0081,35.0081,17400.0
2010-08-06 11:15:00,49.72,49.75,49.69,49.69,31900.0,35.0081,35.0292,34.987,34.987,31900.0
2010-08-06 11:20:00,49.69,49.71,49.66,49.66,33000.0,34.987,35.0011,34.9659,34.9659,33000.0
2010-08-06 11:25:00,49.66,49.68,49.64,49.67,26600.0,34.9659,34.9799,34.9518,34.9729,26600.0
2010-08-06 11:30:00,49.67,49.67,49.6,49.61,35500.0,34.9729,34.9729,34.9236,34.9307,35500.0
2010-08-06 11:35:00,49.62,49.67,49.6,49.67,34300.0,34.9377,34.9729,34.9236,34.9729,34300.0
2010-08-06 11:40:00,49.67,49.71,49.64,49.66,37800.0,34.9729,35.0011,34.9518,34.9659,37800.0
2010-08-06 11:45:00,49.66,49.66,49.6,49.6,31900.0,34.9659,34.9659,34.9236,34.9236,31900.0
2010-08-06 11:50:00,49.6,49.67,49.6,49.66,20600.0,34.9236,34.9729,34.9236,34.9659,20600.0
2010-08-06 11:55:00,49.66,49.67,49.61,49.67,34700.0,34.9659,34.9729,34.9307,34.9729,34700.0
2010-08-06 12:00:00,49.66,49.7,49.64,49.68,28500.0,34.9659,34.994,34.9518,34.9799,28500.0
2010-08-06 12:05:00,49.68,49.76,49.67,49.75,14500.0,34.9799,35.0363,34.9729,35.0292,14500.0
2010-08-06 12:10:00,49.74,49.75,49.72,49.75,11300.0,35.0222,35.0292,35.0081,35.0292,11300.0
2010-08-06 12:15:00,49.76,49.76,49.72,49.76,10800.0,35.0363,35.0363,35.0081,35.0363,10800.0
2010-08-06 12:20:00,49.75,49.78,49.72,49.72,22700.0,35.0292,35.0503,35.0081,35.0081,22700.0
2010-08-06 12:25:00,49.71,49.71,49.6,49.61,34000.0,35.0011,35.0011,34.9236,34.9307,34000.0
2010-08-06 12:30:00,49.61,49.64,49.61,49.61,20300.0,34.9307,34.9518,34.9307,34.9307,20300.0
2010-08-06 12:35:00,49.62,49.62,49.59,49.59,13900.0,34.9377,34.9377,34.9166,34.9166,13900.0
2010-08-06 12:40:00,49.6,49.63,49.57,49.6,20400.0,34.9236,34.9447,34.9025,34.9236,20400.0
2010-08-06 12:45:00,49.6,49.62,49.59,49.59,10100.0,34.9236,34.9377,34.9166,34.9166,10100.0
2010-08-06 12:50:00,49.59,49.66,49.59,49.63,20600.0,34.9166,34.9659,34.9166,34.9447,20600.0
2010-08-06 12:55:00,49.63,49.65,49.6,49.64,22600.0,34.9447,34.9588,34.9236,34.9518,22600.0
2010-08-06 13:00:00,49.63,49.69,49.63,49.68,27200.0,34.9447,34.987,34.9447,34.9799,27200.0
2010-08-06 13:05:00,49.69,49.7,49.62,49.62,12800.0,34.987,34.994,34.9377,34.9377,12800.0
2010-08-06 13:10:00,49.63,49.64,49.57,49.58,22100.0,34.9447,34.9518,34.9025,34.9095,22100.0
2010-08-06 13:15:00,49.59,49.61,49.57,49.57,17400.0,34.9166,34.9307,34.9025,34.9025,17400.0
2010-08-06 13:20:00,49.57,49.61,49.57,49.61,43400.0,34.9025,34.9307,34.9025,34.9307,43400.0
2010-08-06 13:25:00,49.6,49.6,49.57,49.6,30300.0,34.9236,34.9236,34.9025,34.9236,30300.0
2010-08-06 13:30:00,49.6,49.6,49.51,49.51,105100.0,34.9236,34.9236,34.8602,34.8602,105100.0
2010-08-06 13:35:00,49.51,49.52,49.48,49.49,109500.0,34.8602,34.8673,34.8391,34.8462,109500.0
2010-08-06 13:40:00,49.48,49.54,49.48,49.54,28900.0,34.8391,34.8814,34.8391,34.8814,28900.0
2010-08-06 13:45:00,49.53,49.61,49.53,49.6,31400.0,34.8743,34.9307,34.8743,34.9236,31400.0
2010-08-06 13:50:00,49.61,49.66,49.59,49.63,30800.0,34.9307,34.9659,34.9166,34.9447,30800.0
2010-08-06 13:55:00,49.64,49.66,49.64,49.65,16900.0,34.9518,34.9659,34.9518,34.9588,16900.0
2010-08-06 14:00:00,49.65,49.69,49.61,49.69,29000.0,34.9588,34.987,34.9307,34.987,29000.0
2010-08-06 14:05:00,49.69,49.75,49.68,49.75,22600.0,34.987,35.0292,34.9799,35.0292,22600.0
2010-08-06 14:10:00,49.75,49.75,49.69,49.72,16800.0,35.0292,35.0292,34.987,35.0081,16800.0
2010-08-06 14:15:00,49.72,49.72,49.66,49.7,17900.0,35.0081,35.0081,34.9659,34.994,17900.0
2010-08-06 14:20:00,49.7,49.74,49.68,49.71,30900.0,34.994,35.0222,34.9799,35.0011,30900.0
2010-08-06 14:25:00,49.71,49.75,49.71,49.73,14500.0,35.0011,35.0292,35.0011,35.0151,14500.0
2010-08-06 14:30:00,49.73,49.75,49.72,49.74,25800.0,35.0151,35.0292,35.0081,35.0222,25800.0
2010-08-06 14:35:00,49.74,49.75,49.72,49.74,18800.0,35.0222,35.0292,35.0081,35.0222,18800.0
2010-08-06 14:40:00,49.73,49.74,49.7,49.7,29000.0,35.0151,35.0222,34.994,34.994,29000.0
2010-08-06 14:45:00,49.7,49.88,49.7,49.87,92800.0,34.994,35.1208,34.994,35.1137,92800.0
2010-08-06 14:50:00,49.87,49.99,49.87,49.96,54000.0,35.1137,35.1982,35.1137,35.1771,54000.0
2010-08-06 14:55:00,49.97,50.01,49.92,49.95,45800.0,35.1841,35.2123,35.1489,35.17,45800.0
2010-08-06 15:00:00,49.96,50.02,49.94,49.94,90300.0,35.1771,35.2193,35.163,35.163,90300.0
2010-08-06 15:05:00,49.94,49.98,49.9,49.97,40400.0,35.163,35.1912,35.1348,35.1841,40400.0
2010-08-06 15:10:00,49.97,49.99,49.91,49.95,38500.0,35.1841,35.1982,35.1419,35.17,38500.0
2010-08-06 15:15:00,49.96,50.01,49.94,50.01,35500.0,35.1771,35.2123,35.163,35.2123,35500.0
2010-08-06 15:20:00,50.0,50.05,49.98,50.02,43000.0,35.2053,35.2405,35.1912,35.2193,43000.0
2010-08-06 15:25:00,50.02,50.11,50.01,50.06,52300.0,35.2193,35.2827,35.2123,35.2475,52300.0
2010-08-06 15:30:00,50.06,50.1,50.04,50.1,42900.0,35.2475,35.2757,35.2334,35.2757,42900.0
2010-08-06 15:35:00,50.1,50.14,50.08,50.14,88200.0,35.2757,35.3038,35.2616,35.3038,88200.0
2010-08-06 15:40:00,50.14,50.2,50.11,50.17,65400.0,35.3038,35.3461,35.2827,35.3249,65400.0
2010-08-06 15:45:00,50.18,50.2,50.13,50.2,97700.0,35.332,35.3461,35.2968,35.3461,97700.0
2010-08-06 15:50:00,50.19,50.21,50.13,50.16,91000.0,35.339,35.3531,35.2968,35.3179,91000.0
2010-08-06 15:55:00,50.17,50.26,50.17,50.23,159700.0,35.3249,35.3883,35.3249,35.3672,159700.0
2010-08-09 09:30:00,50.61,50.61,50.37,50.42,68900.0,35.6348,35.6348,35.4658,35.501,68900.0
2010-08-09 09:35:00,50.43,50.44,50.27,50.31,22600.0,35.508,35.5151,35.3954,35.4235,22600.0
2010-08-09 09:40:00,50.33,50.36,50.3,50.32,20000.0,35.4376,35.4587,35.4165,35.4306,20000.0
2010-08-09 09:45:00,50.3,50.34,50.28,50.32,32500.0,35.4165,35.4446,35.4024,35.4306,32500.0
2010-08-09 09:50:00,50.32,50.34,50.3,50.33,16500.0,35.4306,35.4446,35.4165,35.4376,16500.0
2010-08-09 09:55:00,50.33,50.34,50.29,50.3,16400.0,35.4376,35.4446,35.4094,35.4165,16400.0
2010-08-09 10:00:00,50.31,50.33,50.2,50.21,87900.0,35.4235,35.4376,35.3461,35.3531,87900.0
2010-08-09 10:05:00,50.21,50.26,50.2,50.26,16300.0,35.3531,35.3883,35.3461,35.3883,16300.0
2010-08-09 10:10:00,50.27,50.32,50.26,50.32,17900.0,35.3954,35.4306,35.3883,35.4306,17900.0
2010-08-09 10:15:00,50.32,50.34,50.28,50.32,15100.0,35.4306,35.4446,35.4024,35.4306,15100.0
2010-08-09 10:20:00,50.31,50.35,50.3,50.35,25800.0,35.4235,35.4517,35.4165,35.4517,25800.0
2010-08-09 10:25:00,50.34,50.34,50.29,50.31,37200.0,35.4446,35.4446,35.4094,35.4235,37200.0
2010-08-09 10:30:00,50.32,50.33,50.28,50.3,29900.0,35.4306,35.4376,35.4024,35.4165,29900.0
2010-08-09 10:35:00,50.29,50.3,50.26,50.29,14800.0,35.4094,35.4165,35.3883,35.4094,14800.0
2010-08-09 10:40:00,50.3,50.31,50.26,50.31,26000.0,35.4165,35.4235,35.3883,35.4235,26000.0
2010-08-09 10:45:00,50.3,50.31,50.28,50.28,29300.0,35.4165,35.4235,35.4024,35.4024,29300.0
2010-08-09 10:50:00,50.28,50.29,50.26,50.26,17100.0,35.4024,35.4094,35.3883,35.3883,17100.0
2010-08-09 10:55:00,50.27,50.3,50.24,50.3,31900.0,35.3954,35.4165,35.3742,35.4165,31900.0
2010-08-09 11:00:00,50.3,50.31,50.29,50.3,25100.0,35.4165,35.4235,35.4094,35.4165,25100.0
2010-08-09 11:05:00,50.31,50.31,50.29,50.31,13800.0,35.4235,35.4235,35.4094,35.4235,13800.0
2010-08-09 11:10:00,50.31,50.31,50.29,50.31,26600.0,35.4235,35.4235,35.4094,35.4235,26600.0
2010-08-09 11:15:00,50.3,50.31,50.29,50.3,21200.0,35.4165,35.4235,35.4094,35.4165,21200.0
2010-08-09 11:20:00,50.3,50.33,50.29,50.33,28800.0,35.4165,35.4376,35.4094,35.4376,28800.0
2010-08-09 11:25:00,50.32,50.33,50.3,50.31,25000.0,35.4306,35.4376,35.4165,35.4235,25000.0
2010-08-09 11:30:00,50.3,50.36,50.3,50.35,20900.0,35.4165,35.4587,35.4165,35.4517,20900.0
2010-08-09 11:35:00,50.34,50.35,50.31,50.33,20100.0,35.4446,35.4517,35.4235,35.4376,20100.0
2010-08-09 11:40:00,50.33,50.36,50.32,50.36,10900.0,35.4376,35.4587,35.4306,35.4587,10900.0
2010-08-09 11:45:00,50.36,50.38,50.35,50.38,6700.0,35.4587,35.4728,35.4517,35.4728,6700.0
2010-08-09 11:50:00,50.38,50.4,50.38,50.39,10700.0,35.4728,35.4869,35.4728,35.4799,10700.0
2010-08-09 11:55:00,50.39,50.42,50.39,50.42,9200.0,35.4799,35.501,35.4799,35.501,9200.0
2010-08-09 12:00:00,50.42,50.43,50.39,50.43,12600.0,35.501,35.508,35.4799,35.508,12600.0
2010-08-09 12:05:00,50.43,50.45,50.41,50.43,17000.0,35.508,35.5221,35.4939,35.508,17000.0
2010-08-09 12:10:00,50.44,50.47,50.43,50.47,14200.0,35.5151,35.5362,35.508,35.5362,14200.0
2010-08-09 12:15:00,50.48,50.48,50.42,50.44,12100.0,35.5432,35.5432,35.501,35.5151,12100.0
2010-08-09 12:20:00,50.44,50.45,50.41,50.43,17100.0,35.5151,35.5221,35.4939,35.508,17100.0
2010-08-09 12:25:00,50.42,50.44,50.4,50.41,20100.0,35.501,35.5151,35.4869,35.4939,20100.0
2010-08-09 12:30:00,50.42,50.42,50.38,50.41,16200.0,35.501,35.501,35.4728,35.4939,16200.0
2010-08-09 12:35:00,50.41,50.46,50.41,50.43,11800.0,35.4939,35.5291,35.4939,35.508,11800.0
2010-08-09 12:40:00,50.44,50.45,50.4,50.43,15800.0,35.5151,35.5221,35.4869,35.508,15800.0
2010-08-09 12:45:00,50.43,50.44,50.39,50.4,14800.0,35.508,35.5151,35.4799,35.4869,14800.0
2010-08-09 12:50:00,50.41,50.42,50.37,50.38,15500.0,35.4939,35.501,35.4658,35.4728,15500.0
2010-08-09 12:55:00,50.38,50.43,50.38,50.42,9800.0,35.4728,35.508,35.4728,35.501,9800.0
2010-08-09 13:00:00,50.42,50.44,50.41,50.42,15600.0,35.501,35.5151,35.4939,35.501,15600.0
2010-08-09 13:05:00,50.41,50.45,50.41,50.44,13300.0,35.4939,35.5221,35.4939,35.5151,13300.0
2010-08-09 13:10:00,50.44,50.46,50.43,50.44,14200.0,35.5151,35.5291,35.508,35.5151,14200.0
2010-08-09 13:15:00,50.44,50.46,50.42,50.44,22500.0,35.5151,35.5291,35.501,35.5151,22500.0
2010-08-09 13:20:00,50.45,50.45,50.42,50.44,11400.0,35.5221,35.5221,35.501,35.5151,11400.0
2010-08-09 13:25:00,50.44,50.46,50.42,50.42,13200.0,35.5151,35.5291,35.501,35.501,13200.0
2010-08-09 13:30:00,50.43,50.44,50.41,50.44,12800.0,35.508,35.5151,35.4939,35.5151,12800.0
2010-08-09 13:35:00,50.45,50.48,50.44,50.47,13300.0,35.5221,35.5432,35.5151,35.5362,13300.0
2010-08-09 13:40:00,50.47,50.48,50.45,50.46,15900.0,35.5362,35.5432,35.5221,35.5291,15900.0
2010-08-09 13:45:00,50.47,50.5,50.47,50.5,20500.0,35.5362,35.5573,35.5362,35.5573,20500.0
2010-08-09 13:50:00,50.5,50.55,50.49,50.55,22000.0,35.5573,35.5925,35.5503,35.5925,22000.0
2010-08-09 13:55:00,50.55,50.55,50.52,50.53,10600.0,35.5925,35.5925,35.5714,35.5784,10600.0
2010-08-09 14:00:00,50.53,50.58,50.53,50.55,19400.0,35.5784,35.6136,35.5784,35.5925,19400.0
2010-08-09 14:05:00,50.56,50.58,50.53,50.57,17700.0,35.5995,35.6136,35.5784,35.6066,17700.0
2010-08-09 14:10:00,50.57,50.57,50.53,50.54,10000.0,35.6066,35.6066,35.5784,35.5855,10000.0
2010-08-09 14:15:00,50.54,50.56,50.51,50.55,18100.0,35.5855,35.5995,35.5643,35.5925,18100.0
2010-08-09 14:20:00,50.55,50.56,50.52,50.53,25400.0,35.5925,35.5995,35.5714,35.5784,25400.0
2010-08-09 14:25:00,50.53,50.53,50.52,50.52,12100.0,35.5784,35.5784,35.5714,35.5714,12100.0
2010-08-09 14:30:00,50.53,50.59,50.53,50.57,34000.0,35.5784,35.6207,35.5784,35.6066,34000.0
2010-08-09 14:35:00,50.57,50.57,50.53,50.56,15000.0,35.6066,35.6066,35.5784,35.5995,15000.0
2010-08-09 14:40:00,50.56,50.63,50.56,50.6,29500.0,35.5995,35.6488,35.5995,35.6277,29500.0
2010-08-09 14:45:00,50.61,50.63,50.6,50.61,43300.0,35.6348,35.6488,35.6277,35.6348,43300.0
2010-08-09 14:50:00,50.62,50.63,50.59,50.59,31500.0,35.6418,35.6488,35.6207,35.6207,31500.0
2010-08-09 14:55:00,50.6,50.62,50.58,50.61,20900.0,35.6277,35.6418,35.6136,35.6348,20900.0
2010-08-09 15:00:00,50.61,50.62,50.55,50.56,26900.0,35.6348,35.6418,35.5925,35.5995,26900.0
2010-08-09 15:05:00,50.56,50.59,50.55,50.56,17800.0,35.5995,35.6207,35.5925,35.5995,17800.0
2010-08-09 15:10:00,50.56,50.56,50.51,50.52,25600.0,35.5995,35.5995,35.5643,35.5714,25600.0
2010-08-09 15:15:00,50.52,50.53,50.5,50.51,20600.0,35.5714,35.5784,35.5573,35.5643,20600.0
2010-08-09 15:20:00,50.5,50.55,50.5,50.54,38500.0,35.5573,35.5925,35.5573,35.5855,38500.0
2010-08-09 15:25:00,50.53,50.56,50.53,50.56,30200.0,35.5784,35.5995,35.5784,35.5995,30200.0
2010-08-09 15:30:00,50.55,50.56,50.52,50.52,35400.0,35.5925,35.5995,35.5714,35.5714,35400.0
2010-08-09 15:35:00,50.53,50.59,50.52,50.59,46500.0,35.5784,35.6207,35.5714,35.6207,46500.0
2010-08-09 15:40:00,50.6,50.7,50.6,50.65,77900.0,35.6277,35.6981,35.6277,35.6629,77900.0
2010-08-09 15:45:00,50.66,50.69,50.64,50.64,56600.0,35.67,35.6911,35.6559,35.6559,56600.0
2010-08-09 15:50:00,50.64,50.65,50.57,50.59,90900.0,35.6559,35.6629,35.6066,35.6207,90900.0
2010-08-09 15:55:00,50.59,50.62,50.56,50.57,200000.0,35.6207,35.6418,35.5995,35.6066,200000.0
2010-08-10 09:30:00,50.15,50.29,50.06,50.22,80100.0,35.3109,35.4094,35.2475,35.3602,80100.0
2010-08-10 09:35:00,50.2,50.22,49.97,50.05,41000.0,35.3461,35.3602,35.1841,35.2405,41000.0
2010-08-10 09:40:00,50.05,50.06,49.91,50.04,51000.0,35.2405,35.2475,35.1419,35.2334,51000.0
2010-08-10 09:45:00,50.04,50.04,49.91,49.98,35800.0,35.2334,35.2334,35.1419,35.1912,35800.0
2010-08-10 09:50:00,49.97,50.02,49.89,50.0,34900.0,35.1841,35.2193,35.1278,35.2053,34900.0
2010-08-10 09:55:00,50.0,50.03,49.9,49.92,24100.0,35.2053,35.2264,35.1348,35.1489,24100.0
2010-08-10 10:00:00,49.92,49.97,49.91,49.93,33500.0,35.1489,35.1841,35.1419,35.156,33500.0
2010-08-10 10:05:00,49.94,49.96,49.91,49.92,41100.0,35.163,35.1771,35.1419,35.1489,41100.0
2010-08-10 10:10:00,49.92,49.96,49.89,49.96,26000.0,35.1489,35.1771,35.1278,35.1771,26000.0
2010-08-10 10:15:00,49.97,50.01,49.95,49.99,19900.0,35.1841,35.2123,35.17,35.1982,19900.0
2010-08-10 10:20:00,50.0,50.03,49.97,49.98,20900.0,35.2053,35.2264,35.1841,35.1912,20900.0
2010-08-10 10:25:00,49.98,50.01,49.97,50.01,15500.0,35.1912,35.2123,35.1841,35.2123,15500.0
2010-08-10 10:30:00,50.01,50.02,49.9,49.92,27800.0,35.2123,35.2193,35.1348,35.1489,27800.0
2010-08-10 10:35:00,49.92,49.92,49.85,49.89,38900.0,35.1489,35.1489,35.0996,35.1278,38900.0
2010-08-10 10:40:00,49.88,49.95,49.88,49.91,29500.0,35.1208,35.17,35.1208,35.1419,29500.0
2010-08-10 10:45:00,49.91,49.91,49.83,49.84,32000.0,35.1419,35.1419,35.0856,35.0926,32000.0
2010-08-10 10:50:00,49.84,49.88,49.83,49.88,31700.0,35.0926,35.1208,35.0856,35.1208,31700.0
2010-08-10 10:55:00,49.87,49.87,49.77,49.77,42300.0,35.1137,35.1137,35.0433,35.0433,42300.0
2010-08-10 11:00:00,49.78,49.82,49.78,49.8,58200.0,35.0503,35.0785,35.0503,35.0644,58200.0
2010-08-10 11:05:00,49.8,49.81,49.79,49.79,44800.0,35.0644,35.0715,35.0574,35.0574,44800.0
2010-08-10 11:10:00,49.79,49.81,49.79,49.8,25900.0,35.0574,35.0715,35.0574,35.0644,25900.0
2010-08-10 11:15:00,49.8,49.84,49.78,49.8,91100.0,35.0644,35.0926,35.0503,35.0644,91100.0
2010-08-10 11:20:00,49.81,49.81,49.78,49.78,22800.0,35.0715,35.0715,35.0503,35.0503,22800.0
2010-08-10 11:25:00,49.8,49.8,49.76,49.76,36200.0,35.0644,35.0644,35.0363,35.0363,36200.0
2010-08-10 11:30:00,49.77,49.87,49.76,49.87,32100.0,35.0433,35.1137,35.0363,35.1137,32100.0
2010-08-10 11:35:00,49.88,49.91,49.77,49.78,120800.0,35.1208,35.1419,35.0433,35.0503,120800.0
2010-08-10 11:40:00,49.78,49.79,49.72,49.72,71200.0,35.0503,35.0574,35.0081,35.0081,71200.0
2010-08-10 11:45:00,49.72,49.73,49.69,49.71,64300.0,35.0081,35.0151,34.987,35.0011,64300.0
2010-08-10 11:50:00,49.71,49.71,49.7,49.71,14100.0,35.0011,35.0011,34.994,35.0011,14100.0
2010-08-10 11:55:00,49.7,49.73,49.69,49.72,25200.0,34.994,35.0151,34.987,35.0081,25200.0
2010-08-10 12:00:00,49.72,49.72,49.7,49.7,21400.0,35.0081,35.0081,34.994,34.994,21400.0
2010-08-10 12:05:00,49.71,49.76,49.7,49.74,46400.0,35.0011,35.0363,34.994,35.0222,46400.0
2010-08-10 12:10:00,49.74,49.77,49.74,49.75,64000.0,35.0222,35.0433,35.0222,35.0292,64000.0
2010-08-10 12:15:00,49.75,49.77,49.74,49.74,56500.0,35.0292,35.0433,35.0222,35.0222,56500.0
2010-08-10 12:20:00,49.75,49.75,49.72,49.72,84700.0,35.0292,35.0292,35.0081,35.0081,84700.0
2010-08-10 12:25:00,49.72,49.73,49.7,49.7,32500.0,35.0081,35.0151,34.994,34.994,32500.0
2010-08-10 12:30:00,49.71,49.72,49.68,49.71,32300.0,35.0011,35.0081,34.9799,35.0011,32300.0
2010-08-10 12:35:00,49.71,49.71,49.6,49.6,56100.0,35.0011,35.0011,34.9236,34.9236,56100.0
2010-08-10 12:40:00,49.6,49.62,49.57,49.58,40200.0,34.9236,34.9377,34.9025,34.9095,40200.0
2010-08-10 12:45:00,49.58,49.58,49.55,49.56,35300.0,34.9095,34.9095,34.8884,34.8954,35300.0
2010-08-10 12:50:00,49.55,49.56,49.5,49.51,31700.0,34.8884,34.8954,34.8532,34.8602,31700.0
2010-08-10 12:55:00,49.51,49.51,49.45,49.45,44900.0,34.8602,34.8602,34.818,34.818,44900.0
2010-08-10 13:00:00,49.46,49.47,49.42,49.45,43700.0,34.825,34.8321,34.7969,34.818,43700.0
2010-08-10 13:05:00,49.45,49.5,49.44,49.45,33900.0,34.818,34.8532,34.811,34.818,33900.0
2010-08-10 13:10:00,49.45,49.51,49.44,49.5,37000.0,34.818,34.8602,34.811,34.8532,37000.0
2010-08-10 13:15:00,49.49,49.49,49.42,49.43,40800.0,34.8462,34.8462,34.7969,34.8039,40800.0
2010-08-10 13:20:00,49.42,49.43,49.41,49.41,58500.0,34.7969,34.8039,34.7898,34.7898,58500.0
2010-08-10 13:25:00,49.41,49.41,49.37,49.39,78300.0,34.7898,34.7898,34.7617,34.7757,78300.0
2010-08-10 13:30:00,49.38,49.41,49.34,49.4,63300.0,34.7687,34.7898,34.7405,34.7828,63300.0
2010-08-10 13:35:00,49.4,49.41,49.36,49.37,70600.0,34.7828,34.7898,34.7546,34.7617,70600.0
2010-08-10 13:40:00,49.38,49.42,49.36,49.38,66900.0,34.7687,34.7969,34.7546,34.7687,66900.0
2010-08-10 13:45:00,49.38,49.39,49.35,49.35,35200.0,34.7687,34.7757,34.7476,34.7476,35200.0
2010-08-10 13:50:00,49.36,49.36,49.31,49.33,38100.0,34.7546,34.7546,34.7194,34.7335,38100.0
2010-08-10 13:55:00,49.32,49.4,49.32,49.39,34600.0,34.7265,34.7828,34.7265,34.7757,34600.0
2010-08-10 14:00:00,49.39,49.41,49.39,49.39,28200.0,34.7757,34.7898,34.7757,34.7757,28200.0
2010-08-10 14:05:00,49.4,49.44,49.4,49.42,54600.0,34.7828,34.811,34.7828,34.7969,54600.0
2010-08-10 14:10:00,49.42,49.43,49.33,49.42,63800.0,34.7969,34.8039,34.7335,34.7969,63800.0
2010-08-10 14:15:00,49.43,49.63,49.38,49.48,320300.0,34.8039,34.9447,34.7687,34.8391,320300.0
2010-08-10 14:20:00,49.49,49.59,49.46,49.53,159700.0,34.8462,34.9166,34.825,34.8743,159700.0
2010-08-10 14:25:00,49.52,49.55,49.43,49.51,101100.0,34.8673,34.8884,34.8039,34.8602,101100.0
2010-08-10 14:30:00,49.51,49.64,49.49,49.6,173600.0,34.8602,34.9518,34.8462,34.9236,173600.0
2010-08-10 14:35:00,49.63,49.68,49.58,49.64,165200.0,34.9447,34.9799,34.9095,34.9518,165200.0
2010-08-10 14:40:00,49.65,49.73,49.63,49.7,149000.0,34.9588,35.0151,34.9447,34.994,149000.0
2010-08-10 14:45:00,49.69,49.7,49.57,49.58,140500.0,34.987,34.994,34.9025,34.9095,140500.0
2010-08-10 14:50:00,49.57,49.58,49.49,49.54,84900.0,34.9025,34.9095,34.8462,34.8814,84900.0
2010-08-10 14:55:00,49.55,49.59,49.54,49.57,58700.0,34.8884,34.9166,34.8814,34.9025,58700.0
2010-08-10 15:00:00,49.57,49.64,49.56,49.63,136500.0,34.9025,34.9518,34.8954,34.9447,136500.0
2010-08-10 15:05:00,49.63,49.65,49.57,49.6,135300.0,34.9447,34.9588,34.9025,34.9236,135300.0
2010-08-10 15:10:00,49.6,49.6,49.46,49.49,115400.0,34.9236,34.9236,34.825,34.8462,115400.0
2010-08-10 15:15:00,49.5,49.53,49.44,49.46,98800.0,34.8532,34.8743,34.811,34.825,98800.0
2010-08-10 15:20:00,49.46,49.47,49.4,49.45,97900.0,34.825,34.8321,34.7828,34.818,97900.0
2010-08-10 15:25:00,49.45,49.53,49.4,49.53,73800.0,34.818,34.8743,34.7828,34.8743,73800.0
2010-08-10 15:30:00,49.53,49.59,49.49,49.57,113400.0,34.8743,34.9166,34.8462,34.9025,113400.0
2010-08-10 15:35:00,49.58,49.59,49.53,49.57,148900.0,34.9095,34.9166,34.8743,34.9025,148900.0
2010-08-10 15:40:00,49.58,49.62,49.56,49.58,124000.0,34.9095,34.9377,34.8954,34.9095,124000.0
2010-08-10 15:45:00,49.58,49.62,49.52,49.53,182500.0,34.9095,34.9377,34.8673,34.8743,182500.0
2010-08-10 15:50:00,49.53,49.55,49.45,49.5,146400.0,34.8743,34.8884,34.818,34.8532,146400.0
2010-08-10 15:55:00,49.5,49.5,49.4,49.41,290600.0,34.8532,34.8532,34.7828,34.7898,290600.0
2010-08-11 09:30:00,49.03,49.17,48.86,49.04,115100.0,34.5223,34.6208,34.4026,34.5293,115100.0
2010-08-11 09:35:00,49.04,49.18,48.9,49.1,106300.0,34.5293,34.6279,34.4307,34.5716,106300.0
2010-08-11 09:40:00,49.1,49.11,49.03,49.08,32100.0,34.5716,34.5786,34.5223,34.5575,32100.0
2010-08-11 09:45:00,49.08,49.14,49.02,49.12,65900.0,34.5575,34.5997,34.5152,34.5856,65900.0
2010-08-11 09:50:00,49.13,49.14,49.09,49.13,59300.0,34.5927,34.5997,34.5645,34.5927,59300.0
2010-08-11 09:55:00,49.13,49.36,49.13,49.34,144500.0,34.5927,34.7546,34.5927,34.7405,144500.0
2010-08-11 10:00:00,49.34,49.46,49.29,49.46,100300.0,34.7405,34.825,34.7053,34.825,100300.0
2010-08-11 10:05:00,49.46,49.55,49.44,49.52,182000.0,34.825,34.8884,34.811,34.8673,182000.0
2010-08-11 10:10:00,49.51,49.52,49.33,49.35,49500.0,34.8602,34.8673,34.7335,34.7476,49500.0
2010-08-11 10:15:00,49.34,49.35,49.26,49.26,92500.0,34.7405,34.7476,34.6842,34.6842,92500.0
2010-08-11 10:20:00,49.26,49.34,49.26,49.34,30800.0,34.6842,34.7405,34.6842,34.7405,30800.0
2010-08-11 10:25:00,49.33,49.36,49.27,49.31,52000.0,34.7335,34.7546,34.6913,34.7194,52000.0
2010-08-11 10:30:00,49.31,49.33,49.27,49.28,74500.0,34.7194,34.7335,34.6913,34.6983,74500.0
2010-08-11 10:35:00,49.28,49.42,49.26,49.41,43800.0,34.6983,34.7969,34.6842,34.7898,43800.0
2010-08-11 10:40:00,49.41,49.47,49.4,49.45,72600.0,34.7898,34.8321,34.7828,34.818,72600.0
2010-08-11 10:45:00,49.44,49.45,49.3,49.3,75500.0,34.811,34.818,34.7124,34.7124,75500.0
2010-08-11 10:50:00,49.29,49.37,49.27,49.35,56800.0,34.7053,34.7617,34.6913,34.7476,56800.0
2010-08-11 10:55:00,49.34,49.41,49.33,49.4,62000.0,34.7405,34.7898,34.7335,34.7828,62000.0
2010-08-11 11:00:00,49.4,49.4,49.31,49.33,65500.0,34.7828,34.7828,34.7194,34.7335,65500.0
2010-08-11 11:05:00,49.33,49.34,49.27,49.27,50700.0,34.7335,34.7405,34.6913,34.6913,50700.0
2010-08-11 11:10:00,49.27,49.34,49.25,49.34,49900.0,34.6913,34.7405,34.6772,34.7405,49900.0
2010-08-11 11:15:00,49.35,49.42,49.31,49.32,73400.0,34.7476,34.7969,34.7194,34.7265,73400.0
2010-08-11 11:20:00,49.32,49.34,49.27,49.31,48100.0,34.7265,34.7405,34.6913,34.7194,48100.0
2010-08-11 11:25:00,49.32,49.44,49.31,49.41,91700.0,34.7265,34.811,34.7194,34.7898,91700.0
2010-08-11 11:30:00,49.41,49.46,49.41,49.46,63300.0,34.7898,34.825,34.7898,34.825,63300.0
2010-08-11 11:35:00,49.46,49.47,49.43,49.47,42100.0,34.825,34.8321,34.8039,34.8321,42100.0
2010-08-11 11:40:00,49.46,49.5,49.46,49.5,68400.0,34.825,34.8532,34.825,34.8532,68400.0
2010-08-11 11:45:00,49.49,49.5,49.46,49.49,62300.0,34.8462,34.8532,34.825,34.8462,62300.0
2010-08-11 11:50:00,49.49,49.52,49.45,49.48,40900.0,34.8462,34.8673,34.818,34.8391,40900.0
2010-08-11 11:55:00,49.48,49.56,49.48,49.56,63700.0,34.8391,34.8954,34.8391,34.8954,63700.0
2010-08-11 12:00:00,49.55,49.56,49.5,49.5,37900.0,34.8884,34.8954,34.8532,34.8532,37900.0
2010-08-11 12:05:00,49.5,49.53,49.5,49.51,15900.0,34.8532,34.8743,34.8532,34.8602,15900.0
2010-08-11 12:10:00,49.52,49.52,49.47,49.52,37800.0,34.8673,34.8673,34.8321,34.8673,37800.0
2010-08-11 12:15:00,49.51,49.51,49.41,49.43,40100.0,34.8602,34.8602,34.7898,34.8039,40100.0
2010-08-11 12:20:00,49.43,49.46,49.42,49.44,32200.0,34.8039,34.825,34.7969,34.811,32200.0
2010-08-11 12:25:00,49.44,49.45,49.41,49.42,31600.0,34.811,34.818,34.7898,34.7969,31600.0
2010-08-11 12:30:00,49.43,49.43,49.41,49.42,31100.0,34.8039,34.8039,34.7898,34.7969,31100.0
2010-08-11 12:35:00,49.42,49.42,49.36,49.36,46300.0,34.7969,34.7969,34.7546,34.7546,46300.0
2010-08-11 12:40:00,49.36,49.37,49.32,49.32,25400.0,34.7546,34.7617,34.7265,34.7265,25400.0
2010-08-11 12:45:00,49.32,49.38,49.32,49.37,36800.0,34.7265,34.7687,34.7265,34.7617,36800.0
2010-08-11 12:50:00,49.36,49.37,49.33,49.34,20400.0,34.7546,34.7617,34.7335,34.7405,20400.0
2010-08-11 12:55:00,49.35,49.35,49.32,49.32,27100.0,34.7476,34.7476,34.7265,34.7265,27100.0
2010-08-11 13:00:00,49.33,49.37,49.33,49.37,40500.0,34.7335,34.7617,34.7335,34.7617,40500.0
2010-08-11 13:05:00,49.37,49.46,49.37,49.45,73500.0,34.7617,34.825,34.7617,34.818,73500.0
2010-08-11 13:10:00,49.45,49.45,49.4,49.4,19200.0,34.818,34.818,34.7828,34.7828,19200.0
2010-08-11 13:15:00,49.41,49.42,49.4,49.41,26000.0,34.7898,34.7969,34.7828,34.7898,26000.0
2010-08-11 13:20:00,49.41,49.42,49.31,49.31,33200.0,34.7898,34.7969,34.7194,34.7194,33200.0
2010-08-11 13:25:00,49.32,49.35,49.32,49.34,48500.0,34.7265,34.7476,34.7265,34.7405,48500.0
2010-08-11 13:30:00,49.35,49.4,49.34,49.39,45900.0,34.7476,34.7828,34.7405,34.7757,45900.0
2010-08-11 13:35:00,49.39,49.42,49.39,49.42,45700.0,34.7757,34.7969,34.7757,34.7969,45700.0
2010-08-11 13:40:00,49.41,49.43,49.41,49.43,36400.0,34.7898,34.8039,34.7898,34.8039,36400.0
2010-08-11 13:45:00,49.42,49.45,49.41,49.44,60700.0,34.7969,34.818,34.7898,34.811,60700.0
2010-08-11 13:50:00,49.44,49.45,49.38,49.39,63500.0,34.811,34.818,34.7687,34.7757,63500.0
2010-08-11 13:55:00,49.39,49.44,49.39,49.43,26700.0,34.7757,34.811,34.7757,34.8039,26700.0
2010-08-11 14:00:00,49.43,49.48,49.43,49.44,36800.0,34.8039,34.8391,34.8039,34.811,36800.0
2010-08-11 14:05:00,49.44,49.45,49.37,49.37,110700.0,34.811,34.818,34.7617,34.7617,110700.0
2010-08-11 14:10:00,49.37,49.44,49.34,49.44,88800.0,34.7617,34.811,34.7405,34.811,88800.0
2010-08-11 14:15:00,49.44,49.46,49.42,49.45,42300.0,34.811,34.825,34.7969,34.818,42300.0
2010-08-11 14:20:00,49.45,49.46,49.42,49.43,40400.0,34.818,34.825,34.7969,34.8039,40400.0
2010-08-11 14:25:00,49.43,49.43,49.36,49.37,42300.0,34.8039,34.8039,34.7546,34.7617,42300.0
2010-08-11 14:30:00,49.37,49.37,49.35,49.35,56200.0,34.7617,34.7617,34.7476,34.7476,56200.0
2010-08-11 14:35:00,49.35,49.36,49.31,49.32,32300.0,34.7476,34.7546,34.7194,34.7265,32300.0
2010-08-11 14:40:00,49.32,49.33,49.27,49.27,49500.0,34.7265,34.7335,34.6913,34.6913,49500.0
2010-08-11 14:45:00,49.27,49.28,49.23,49.24,49300.0,34.6913,34.6983,34.6631,34.6701,49300.0
2010-08-11 14:50:00,49.24,49.25,49.19,49.25,185800.0,34.6701,34.6772,34.6349,34.6772,185800.0
2010-08-11 14:55:00,49.24,49.28,49.24,49.27,63500.0,34.6701,34.6983,34.6701,34.6913,63500.0
2010-08-11 15:00:00,49.27,49.31,49.26,49.3,88000.0,34.6913,34.7194,34.6842,34.7124,88000.0
2010-08-11 15:05:00,49.3,49.3,49.25,49.25,42000.0,34.7124,34.7124,34.6772,34.6772,42000.0
2010-08-11 15:10:00,49.25,49.26,49.2,49.21,58000.0,34.6772,34.6842,34.642,34.649,58000.0
2010-08-11 15:15:00,49.21,49.21,49.12,49.15,133800.0,34.649,34.649,34.5856,34.6068,133800.0
2010-08-11 15:20:00,49.15,49.17,49.11,49.12,101900.0,34.6068,34.6208,34.5786,34.5856,101900.0
2010-08-11 15:25:00,49.12,49.14,49.08,49.08,137100.0,34.5856,34.5997,34.5575,34.5575,137100.0
2010-08-11 15:30:00,49.08,49.21,49.08,49.18,151300.0,34.5575,34.649,34.5575,34.6279,151300.0
2010-08-11 15:35:00,49.17,49.18,49.09,49.14,163000.0,34.6208,34.6279,34.5645,34.5997,163000.0
2010-08-11 15:40:00,49.15,49.16,49.09,49.1,200300.0,34.6068,34.6138,34.5645,34.5716,200300.0
2010-08-11 15:45:00,49.09,49.12,49.04,49.06,249200.0,34.5645,34.5856,34.5293,34.5434,249200.0
2010-08-11 15:50:00,49.06,49.06,48.96,48.98,314700.0,34.5434,34.5434,34.473,34.4871,314700.0
2010-08-11 15:55:00,48.97,49.01,48.94,48.96,437700.0,34.48,34.5082,34.4589,34.473,437700.0
2010-08-12 09:30:00,48.7,49.24,48.64,49.24,129700.0,34.2899,34.6701,34.2477,34.6701,129700.0
2010-08-12 09:35:00,49.24,49.29,49.13,49.26,92700.0,34.6701,34.7053,34.5927,34.6842,92700.0
2010-08-12 09:40:00,49.27,49.39,49.25,49.37,107200.0,34.6913,34.7757,34.6772,34.7617,107200.0
2010-08-12 09:45:00,49.37,49.38,49.24,49.24,62500.0,34.7617,34.7687,34.6701,34.6701,62500.0
2010-08-12 09:50:00,49.24,49.27,49.18,49.22,90700.0,34.6701,34.6913,34.6279,34.656,90700.0
2010-08-12 09:55:00,49.22,49.28,49.21,49.28,51400.0,34.656,34.6983,34.649,34.6983,51400.0
2010-08-12 10:00:00,49.27,49.29,49.25,49.26,47000.0,34.6913,34.7053,34.6772,34.6842,47000.0
2010-08-12 10:05:00,49.26,49.34,49.25,49.26,121000.0,34.6842,34.7405,34.6772,34.6842,121000.0
2010-08-12 10:10:00,49.26,49.32,49.23,49.28,63400.0,34.6842,34.7265,34.6631,34.6983,63400.0
2010-08-12 10:15:00,49.28,49.28,49.19,49.22,43000.0,34.6983,34.6983,34.6349,34.656,43000.0
2010-08-12 10:20:00,49.22,49.23,49.19,49.23,23200.0,34.656,34.6631,34.6349,34.6631,23200.0
2010-08-12 10:25:00,49.23,49.24,49.19,49.24,51500.0,34.6631,34.6701,34.6349,34.6701,51500.0
2010-08-12 10:30:00,49.23,49.25,49.2,49.24,49000.0,34.6631,34.6772,34.642,34.6701,49000.0
2010-08-12 10:35:00,49.24,49.3,49.21,49.27,65900.0,34.6701,34.7124,34.649,34.6913,65900.0
2010-08-12 10:40:00,49.26,49.41,49.26,49.41,53300.0,34.6842,34.7898,34.6842,34.7898,53300.0
2010-08-12 10:45:00,49.42,49.43,49.38,49.4,42800.0,34.7969,34.8039,34.7687,34.7828,42800.0
2010-08-12 10:50:00,49.39,49.47,49.38,49.45,46900.0,34.7757,34.8321,34.7687,34.818,46900.0
2010-08-12 10:55:00,49.45,49.48,49.42,49.46,53300.0,34.818,34.8391,34.7969,34.825,53300.0
2010-08-12 11:00:00,49.46,49.47,49.38,49.38,33800.0,34.825,34.8321,34.7687,34.7687,33800.0
2010-08-12 11:05:00,49.38,49.42,49.37,49.4,32700.0,34.7687,34.7969,34.7617,34.7828,32700.0
2010-08-12 11:10:00,49.39,49.44,49.36,49.43,39100.0,34.7757,34.811,34.7546,34.8039,39100.0
2010-08-12 11:15:00,49.44,49.49,49.42,49.49,44900.0,34.811,34.8462,34.7969,34.8462,44900.0
2010-08-12 11:20:00,49.49,49.51,49.46,49.46,33900.0,34.8462,34.8602,34.825,34.825,33900.0
2010-08-12 11:25:00,49.46,49.58,49.46,49.57,28200.0,34.825,34.9095,34.825,34.9025,28200.0
2010-08-12 11:30:00,49.56,49.56,49.49,49.51,29600.0,34.8954,34.8954,34.8462,34.8602,29600.0
2010-08-12 11:35:00,49.51,49.52,49.48,49.51,21600.0,34.8602,34.8673,34.8391,34.8602,21600.0
2010-08-12 11:40:00,49.5,49.52,49.47,49.51,25100.0,34.8532,34.8673,34.8321,34.8602,25100.0
2010-08-12 11:45:00,49.51,49.55,49.51,49.54,20700.0,34.8602,34.8884,34.8602,34.8814,20700.0
2010-08-12 11:50:00,49.54,49.58,49.52,49.57,26200.0,34.8814,34.9095,34.8673,34.9025,26200.0
2010-08-12 11:55:00,49.57,49.61,49.57,49.6,55600.0,34.9025,34.9307,34.9025,34.9236,55600.0
2010-08-12 12:00:00,49.6,49.6,49.54,49.6,43400.0,34.9236,34.9236,34.8814,34.9236,43400.0
2010-08-12 12:05:00,49.59,49.63,49.59,49.61,30400.0,34.9166,34.9447,34.9166,34.9307,30400.0
2010-08-12 12:10:00,49.61,49.68,49.6,49.68,38100.0,34.9307,34.9799,34.9236,34.9799,38100.0
2010-08-12 12:15:00,49.67,49.73,49.67,49.73,42300.0,34.9729,35.0151,34.9729,35.0151,42300.0
2010-08-12 12:20:00,49.73,49.75,49.73,49.74,23900.0,35.0151,35.0292,35.0151,35.0222,23900.0
2010-08-12 12:25:00,49.74,49.75,49.72,49.74,27400.0,35.0222,35.0292,35.0081,35.0222,27400.0
2010-08-12 12:30:00,49.73,49.75,49.72,49.74,39800.0,35.0151,35.0292,35.0081,35.0222,39800.0
2010-08-12 12:35:00,49.74,49.8,49.73,49.78,97200.0,35.0222,35.0644,35.0151,35.0503,97200.0
2010-08-12 12:40:00,49.78,49.8,49.78,49.8,90300.0,35.0503,35.0644,35.0503,35.0644,90300.0
2010-08-12 12:45:00,49.8,49.84,49.78,49.81,128900.0,35.0644,35.0926,35.0503,35.0715,128900.0
2010-08-12 12:50:00,49.82,49.85,49.81,49.84,57500.0,35.0785,35.0996,35.0715,35.0926,57500.0
2010-08-12 12:55:00,49.84,49.87,49.82,49.84,25900.0,35.0926,35.1137,35.0785,35.0926,25900.0
2010-08-12 13:00:00,49.84,49.86,49.77,49.78,89000.0,35.0926,35.1067,35.0433,35.0503,89000.0
2010-08-12 13:05:00,49.78,49.78,49.68,49.68,30700.0,35.0503,35.0503,34.9799,34.9799,30700.0
2010-08-12 13:10:00,49.67,49.71,49.65,49.69,30200.0,34.9729,35.0011,34.9588,34.987,30200.0
2010-08-12 13:15:00,49.69,49.72,49.67,49.68,18900.0,34.987,35.0081,34.9729,34.9799,18900.0
2010-08-12 13:20:00,49.69,49.7,49.63,49.68,35600.0,34.987,34.994,34.9447,34.9799,35600.0
2010-08-12 13:25:00,49.68,49.71,49.64,49.68,49600.0,34.9799,35.0011,34.9518,34.9799,49600.0
2010-08-12 13:30:00,49.68,49.72,49.65,49.68,44700.0,34.9799,35.0081,34.9588,34.9799,44700.0
2010-08-12 13:35:00,49.67,49.73,49.66,49.69,27100.0,34.9729,35.0151,34.9659,34.987,27100.0
2010-08-12 13:40:00,49.69,49.7,49.63,49.64,41500.0,34.987,34.994,34.9447,34.9518,41500.0
2010-08-12 13:45:00,49.64,49.66,49.64,49.65,21900.0,34.9518,34.9659,34.9518,34.9588,21900.0
2010-08-12 13:50:00,49.64,49.66,49.62,49.63,43700.0,34.9518,34.9659,34.9377,34.9447,43700.0
2010-08-12 13:55:00,49.63,49.65,49.6,49.62,24000.0,34.9447,34.9588,34.9236,34.9377,24000.0
2010-08-12 14:00:00,49.62,49.62,49.57,49.6,37400.0,34.9377,34.9377,34.9025,34.9236,37400.0
2010-08-12 14:05:00,49.6,49.67,49.59,49.65,40100.0,34.9236,34.9729,34.9166,34.9588,40100.0
2010-08-12 14:10:00,49.65,49.68,49.65,49.67,22200.0,34.9588,34.9799,34.9588,34.9729,22200.0
2010-08-12 14:15:00,49.68,49.73,49.67,49.69,56100.0,34.9799,35.0151,34.9729,34.987,56100.0
2010-08-12 14:20:00,49.69,49.69,49.64,49.67,42500.0,34.987,34.987,34.9518,34.9729,42500.0
2010-08-12 14:25:00,49.67,49.72,49.66,49.72,47100.0,34.9729,35.0081,34.9659,35.0081,47100.0
2010-08-12 14:30:00,49.71,49.71,49.64,49.64,51800.0,35.0011,35.0011,34.9518,34.9518,51800.0
2010-08-12 14:35:00,49.65,49.67,49.63,49.67,62800.0,34.9588,34.9729,34.9447,34.9729,62800.0
2010-08-12 14:40:00,49.67,49.7,49.64,49.69,40200.0,34.9729,34.994,34.9518,34.987,40200.0
2010-08-12 14:45:00,49.7,49.7,49.64,49.69,52800.0,34.994,34.994,34.9518,34.987,52800.0
2010-08-12 14:50:00,49.7,49.75,49.67,49.75,65000.0,34.994,35.0292,34.9729,35.0292,65000.0
2010-08-12 14:55:00,49.75,49.78,49.72,49.73,38300.0,35.0292,35.0503,35.0081,35.0151,38300.0
2010-08-12 15:00:00,49.72,49.82,49.72,49.81,93600.0,35.0081,35.0785,35.0081,35.0715,93600.0
2010-08-12 15:05:00,49.81,49.81,49.75,49.81,152100.0,35.0715,35.0715,35.0292,35.0715,152100.0
2010-08-12 15:10:00,49.81,49.86,49.81,49.83,77500.0,35.0715,35.1067,35.0715,35.0856,77500.0
2010-08-12 15:15:00,49.84,49.85,49.77,49.78,94400.0,35.0926,35.0996,35.0433,35.0503,94400.0
2010-08-12 15:20:00,49.78,49.83,49.76,49.81,131400.0,35.0503,35.0856,35.0363,35.0715,131400.0
2010-08-12 15:25:00,49.81,49.82,49.77,49.82,65100.0,35.0715,35.0785,35.0433,35.0785,65100.0
2010-08-12 15:30:00,49.81,49.87,49.79,49.85,106400.0,35.0715,35.1137,35.0574,35.0996,106400.0
2010-08-12 15:35:00,49.84,49.85,49.76,49.79,106600.0,35.0926,35.0996,35.0363,35.0574,106600.0
2010-08-12 15:40:00,49.79,49.79,49.63,49.68,126400.0,35.0574,35.0574,34.9447,34.9799,126400.0
2010-08-12 15:45:00,49.68,49.71,49.64,49.66,150300.0,34.9799,35.0011,34.9518,34.9659,150300.0
2010-08-12 15:50:00,49.66,49.68,49.63,49.65,118700.0,34.9659,34.9799,34.9447,34.9588,118700.0
2010-08-12 15:55:00,49.66,49.7,49.63,49.64,231500.0,34.9659,34.994,34.9447,34.9518,231500.0
2010-08-13 09:30:00,49.68,49.7,49.41,49.7,84500.0,34.9799,34.994,34.7898,34.994,84500.0
2010-08-13 09:35:00,49.7,49.78,49.68,49.68,65000.0,34.994,35.0503,34.9799,34.9799,65000.0
2010-08-13 09:40:00,49.7,49.75,49.63,49.63,72100.0,34.994,35.0292,34.9447,34.9447,72100.0
2010-08-13 09:45:00,49.64,49.67,49.58,49.59,57200.0,34.9518,34.9729,34.9095,34.9166,57200.0
2010-08-13 09:50:00,49.59,49.64,49.56,49.61,57700.0,34.9166,34.9518,34.8954,34.9307,57700.0
2010-08-13 09:55:00,49.61,49.79,49.58,49.77,76200.0,34.9307,35.0574,34.9095,35.0433,76200.0
2010-08-13 10:00:00,49.76,49.81,49.72,49.76,34200.0,35.0363,35.0715,35.0081,35.0363,34200.0
2010-08-13 10:05:00,49.77,49.86,49.75,49.77,62500.0,35.0433,35.1067,35.0292,35.0433,62500.0
2010-08-13 10:10:00,49.76,49.78,49.74,49.76,26400.0,35.0363,35.0503,35.0222,35.0363,26400.0
2010-08-13 10:15:00,49.76,49.88,49.76,49.85,53600.0,35.0363,35.1208,35.0363,35.0996,53600.0
2010-08-13 10:20:00,49.85,49.87,49.78,49.81,63000.0,35.0996,35.1137,35.0503,35.0715,63000.0
2010-08-13 10:25:00,49.81,49.82,49.77,49.82,26000.0,35.0715,35.0785,35.0433,35.0785,26000.0
2010-08-13 10:30:00,49.83,49.84,49.78,49.83,79800.0,35.0856,35.0926,35.0503,35.0856,79800.0
2010-08-13 10:35:00,49.84,49.93,49.84,49.92,42600.0,35.0926,35.156,35.0926,35.1489,42600.0
2010-08-13 10:40:00,49.92,49.93,49.89,49.91,49400.0,35.1489,35.156,35.1278,35.1419,49400.0
2010-08-13 10:45:00,49.91,49.95,49.86,49.87,67900.0,35.1419,35.17,35.1067,35.1137,67900.0
2010-08-13 10:50:00,49.87,49.91,49.85,49.88,44000.0,35.1137,35.1419,35.0996,35.1208,44000.0
2010-08-13 10:55:00,49.89,49.94,49.86,49.94,39600.0,35.1278,35.163,35.1067,35.163,39600.0
2010-08-13 11:00:00,49.93,49.97,49.93,49.96,48600.0,35.156,35.1841,35.156,35.1771,48600.0
2010-08-13 11:05:00,49.97,50.0,49.96,49.99,55900.0,35.1841,35.2053,35.1771,35.1982,55900.0
2010-08-13 11:10:00,49.99,49.99,49.96,49.97,29500.0,35.1982,35.1982,35.1771,35.1841,29500.0
2010-08-13 11:15:00,49.97,50.04,49.97,49.98,80800.0,35.1841,35.2334,35.1841,35.1912,80800.0
2010-08-13 11:20:00,49.99,50.07,49.93,50.06,65700.0,35.1982,35.2545,35.156,35.2475,65700.0
2010-08-13 11:25:00,50.07,50.11,50.02,50.04,71100.0,35.2545,35.2827,35.2193,35.2334,71100.0
2010-08-13 11:30:00,50.03,50.12,50.03,50.08,77200.0,35.2264,35.2897,35.2264,35.2616,77200.0
2010-08-13 11:35:00,50.08,50.14,50.06,50.13,95700.0,35.2616,35.3038,35.2475,35.2968,95700.0
2010-08-13 11:40:00,50.14,50.25,50.13,50.24,64400.0,35.3038,35.3813,35.2968,35.3742,64400.0
2010-08-13 11:45:00,50.24,50.24,50.19,50.21,93200.0,35.3742,35.3742,35.339,35.3531,93200.0
2010-08-13 11:50:00,50.21,50.22,50.17,50.21,57000.0,35.3531,35.3602,35.3249,35.3531,57000.0
2010-08-13 11:55:00,50.2,50.25,50.2,50.25,41000.0,35.3461,35.3813,35.3461,35.3813,41000.0
2010-08-13 12:00:00,50.24,50.25,50.24,50.24,19500.0,35.3742,35.3813,35.3742,35.3742,19500.0
2010-08-13 12:05:00,50.24,50.25,50.24,50.25,16700.0,35.3742,35.3813,35.3742,35.3813,16700.0
2010-08-13 12:10:00,50.25,50.25,50.17,50.17,120000.0,35.3813,35.3813,35.3249,35.3249,120000.0
2010-08-13 12:15:00,50.17,50.19,50.14,50.19,66200.0,35.3249,35.339,35.3038,35.339,66200.0
2010-08-13 12:20:00,50.18,50.25,50.17,50.22,64800.0,35.332,35.3813,35.3249,35.3602,64800.0
2010-08-13 12:25:00,50.22,50.23,50.18,50.19,29500.0,35.3602,35.3672,35.332,35.339,29500.0
2010-08-13 12:30:00,50.19,50.19,50.15,50.17,40900.0,35.339,35.339,35.3109,35.3249,40900.0
2010-08-13 12:35:00,50.16,50.19,50.14,50.19,55800.0,35.3179,35.339,35.3038,35.339,55800.0
2010-08-13 12:40:00,50.19,50.24,50.18,50.24,34900.0,35.339,35.3742,35.332,35.3742,34900.0
2010-08-13 12:45:00,50.24,50.32,50.24,50.29,52900.0,35.3742,35.4306,35.3742,35.4094,52900.0
2010-08-13 12:50:00,50.28,50.29,50.24,50.29,33200.0,35.4024,35.4094,35.3742,35.4094,33200.0
2010-08-13 12:55:00,50.29,50.38,50.25,50.37,52100.0,35.4094,35.4728,35.3813,35.4658,52100.0
2010-08-13 13:00:00,50.38,50.41,50.36,50.38,97900.0,35.4728,35.4939,35.4587,35.4728,97900.0
2010-08-13 13:05:00,50.38,50.41,50.36,50.39,40900.0,35.4728,35.4939,35.4587,35.4799,40900.0
2010-08-13 13:10:00,50.38,50.41,50.36,50.4,29600.0,35.4728,35.4939,35.4587,35.4869,29600.0
2010-08-13 13:15:00,50.39,50.43,50.37,50.41,28300.0,35.4799,35.508,35.4658,35.4939,28300.0
2010-08-13 13:20:00,50.4,50.43,50.39,50.41,20600.0,35.4869,35.508,35.4799,35.4939,20600.0
2010-08-13 13:25:00,50.41,50.46,50.4,50.46,43600.0,35.4939,35.5291,35.4869,35.5291,43600.0
2010-08-13 13:30:00,50.46,50.47,50.44,50.46,25300.0,35.5291,35.5362,35.5151,35.5291,25300.0
2010-08-13 13:35:00,50.46,50.54,50.42,50.53,53100.0,35.5291,35.5855,35.501,35.5784,53100.0
2010-08-13 13:40:00,50.54,50.56,50.53,50.55,51100.0,35.5855,35.5995,35.5784,35.5925,51100.0
2010-08-13 13:45:00,50.55,50.56,50.52,50.53,26300.0,35.5925,35.5995,35.5714,35.5784,26300.0
2010-08-13 13:50:00,50.54,50.58,50.46,50.46,58300.0,35.5855,35.6136,35.5291,35.5291,58300.0
2010-08-13 13:55:00,50.46,50.46,50.35,50.35,46300.0,35.5291,35.5291,35.4517,35.4517,46300.0
2010-08-13 14:00:00,50.35,50.37,50.3,50.32,46300.0,35.4517,35.4658,35.4165,35.4306,46300.0
2010-08-13 14:05:00,50.3,50.36,50.3,50.36,24900.0,35.4165,35.4587,35.4165,35.4587,24900.0
2010-08-13 14:10:00,50.36,50.36,50.31,50.31,23300.0,35.4587,35.4587,35.4235,35.4235,23300.0
2010-08-13 14:15:00,50.31,50.35,50.28,50.32,40200.0,35.4235,35.4517,35.4024,35.4306,40200.0
2010-08-13 14:20:00,50.32,50.32,50.27,50.31,34000.0,35.4306,35.4306,35.3954,35.4235,34000.0
2010-08-13 14:25:00,50.32,50.33,50.31,50.32,31900.0,35.4306,35.4376,35.4235,35.4306,31900.0
2010-08-13 14:30:00,50.32,50.35,50.3,50.34,44700.0,35.4306,35.4517,35.4165,35.4446,44700.0
2010-08-13 14:35:00,50.35,50.36,50.34,50.35,36400.0,35.4517,35.4587,35.4446,35.4517,36400.0
2010-08-13 14:40:00,50.35,50.39,50.35,50.39,55000.0,35.4517,35.4799,35.4517,35.4799,55000.0
2010-08-13 14:45:00,50.38,50.42,50.37,50.41,85300.0,35.4728,35.501,35.4658,35.4939,85300.0
2010-08-13 14:50:00,50.41,50.42,50.38,50.39,39000.0,35.4939,35.501,35.4728,35.4799,39000.0
2010-08-13 14:55:00,50.39,50.39,50.34,50.35,35000.0,35.4799,35.4799,35.4446,35.4517,35000.0
2010-08-13 15:00:00,50.35,50.36,50.32,50.35,49300.0,35.4517,35.4587,35.4306,35.4517,49300.0
2010-08-13 15:05:00,50.34,50.39,50.32,50.35,81400.0,35.4446,35.4799,35.4306,35.4517,81400.0
2010-08-13 15:10:00,50.35,50.38,50.35,50.36,47600.0,35.4517,35.4728,35.4517,35.4587,47600.0
2010-08-13 15:15:00,50.35,50.38,50.35,50.37,32600.0,35.4517,35.4728,35.4517,35.4658,32600.0
2010-08-13 15:20:00,50.38,50.47,50.37,50.46,129000.0,35.4728,35.5362,35.4658,35.5291,129000.0
2010-08-13 15:25:00,50.45,50.46,50.38,50.39,63000.0,35.5221,35.5291,35.4728,35.4799,63000.0
2010-08-13 15:30:00,50.38,50.45,50.37,50.39,108700.0,35.4728,35.5221,35.4658,35.4799,108700.0
2010-08-13 15:35:00,50.39,50.4,50.3,50.33,125900.0,35.4799,35.4869,35.4165,35.4376,125900.0
2010-08-13 15:40:00,50.32,50.34,50.22,50.24,84000.0,35.4306,35.4446,35.3602,35.3742,84000.0
2010-08-13 15:45:00,50.24,50.24,50.13,50.17,154400.0,35.3742,35.3742,35.2968,35.3249,154400.0
2010-08-13 15:50:00,50.17,50.19,50.12,50.13,138800.0,35.3249,35.339,35.2897,35.2968,138800.0
2010-08-13 15:55:00,50.13,50.14,50.05,50.1,281100.0,35.2968,35.3038,35.2405,35.2757,281100.0
2010-08-16 09:30:00,49.81,49.89,49.5,49.85,88300.0,35.0715,35.1278,34.8532,35.0996,88300.0
2010-08-16 09:35:00,49.83,49.83,49.67,49.71,44900.0,35.0856,35.0856,34.9729,35.0011,44900.0
2010-08-16 09:40:00,49.73,49.83,49.67,49.74,45900.0,35.0151,35.0856,34.9729,35.0222,45900.0
2010-08-16 09:45:00,49.73,49.83,49.7,49.76,33700.0,35.0151,35.0856,34.994,35.0363,33700.0
2010-08-16 09:50:00,49.76,49.76,49.67,49.74,31300.0,35.0363,35.0363,34.9729,35.0222,31300.0
2010-08-16 09:55:00,49.74,49.74,49.65,49.67,24000.0,35.0222,35.0222,34.9588,34.9729,24000.0
2010-08-16 10:00:00,49.67,49.78,49.67,49.76,26700.0,34.9729,35.0503,34.9729,35.0363,26700.0
2010-08-16 10:05:00,49.76,49.82,49.74,49.75,47800.0,35.0363,35.0785,35.0222,35.0292,47800.0
2010-08-16 10:10:00,49.76,49.83,49.75,49.79,31000.0,35.0363,35.0856,35.0292,35.0574,31000.0
2010-08-16 10:15:00,49.78,49.87,49.78,49.86,42100.0,35.0503,35.1137,35.0503,35.1067,42100.0
2010-08-16 10:20:00,49.86,49.86,49.77,49.78,33600.0,35.1067,35.1067,35.0433,35.0503,33600.0
2010-08-16 10:25:00,49.77,49.81,49.76,49.78,47200.0,35.0433,35.0715,35.0363,35.0503,47200.0
2010-08-16 10:30:00,49.79,49.82,49.78,49.79,15500.0,35.0574,35.0785,35.0503,35.0574,15500.0
2010-08-16 10:35:00,49.78,49.83,49.77,49.78,26200.0,35.0503,35.0856,35.0433,35.0503,26200.0
2010-08-16 10:40:00,49.79,49.79,49.74,49.79,34300.0,35.0574,35.0574,35.0222,35.0574,34300.0
2010-08-16 10:45:00,49.79,49.83,49.79,49.8,36600.0,35.0574,35.0856,35.0574,35.0644,36600.0
2010-08-16 10:50:00,49.8,49.82,49.75,49.76,24700.0,35.0644,35.0785,35.0292,35.0363,24700.0
2010-08-16 10:55:00,49.75,49.82,49.74,49.81,32900.0,35.0292,35.0785,35.0222,35.0715,32900.0
2010-08-16 11:00:00,49.81,49.81,49.76,49.77,34700.0,35.0715,35.0715,35.0363,35.0433,34700.0
2010-08-16 11:05:00,49.77,49.78,49.68,49.68,54600.0,35.0433,35.0503,34.9799,34.9799,54600.0
2010-08-16 11:10:00,49.68,49.72,49.66,49.69,40900.0,34.9799,35.0081,34.9659,34.987,40900.0
2010-08-16 11:15:00,49.68,49.68,49.65,49.65,46200.0,34.9799,34.9799,34.9588,34.9588,46200.0
2010-08-16 11:20:00,49.65,49.68,49.61,49.63,86400.0,34.9588,34.9799,34.9307,34.9447,86400.0
2010-08-16 11:25:00,49.63,49.68,49.62,49.65,23200.0,34.9447,34.9799,34.9377,34.9588,23200.0
2010-08-16 11:30:00,49.65,49.72,49.65,49.69,27400.0,34.9588,35.0081,34.9588,34.987,27400.0
2010-08-16 11:35:00,49.69,49.71,49.69,49.7,33300.0,34.987,35.0011,34.987,34.994,33300.0
2010-08-16 11:40:00,49.69,49.7,49.63,49.66,28100.0,34.987,34.994,34.9447,34.9659,28100.0
2010-08-16 11:45:00,49.67,49.7,49.66,49.68,30900.0,34.9729,34.994,34.9659,34.9799,30900.0
2010-08-16 11:50:00,49.68,49.69,49.67,49.69,19500.0,34.9799,34.987,34.9729,34.987,19500.0
2010-08-16 11:55:00,49.69,49.69,49.66,49.67,27400.0,34.987,34.987,34.9659,34.9729,27400.0
2010-08-16 12:00:00,49.68,49.69,49.66,49.68,21500.0,34.9799,34.987,34.9659,34.9799,21500.0
2010-08-16 12:05:00,49.69,49.72,49.69,49.72,16600.0,34.987,35.0081,34.987,35.0081,16600.0
2010-08-16 12:10:00,49.72,49.72,49.69,49.69,27800.0,35.0081,35.0081,34.987,34.987,27800.0
2010-08-16 12:15:00,49.68,49.68,49.61,49.62,24100.0,34.9799,34.9799,34.9307,34.9377,24100.0
2010-08-16 12:20:00,49.62,49.68,49.61,49.68,37900.0,34.9377,34.9799,34.9307,34.9799,37900.0
2010-08-16 12:25:00,49.68,49.7,49.65,49.7,37000.0,34.9799,34.994,34.9588,34.994,37000.0
2010-08-16 12:30:00,49.71,49.71,49.66,49.68,40600.0,35.0011,35.0011,34.9659,34.9799,40600.0
2010-08-16 12:35:00,49.67,49.75,49.67,49.74,45000.0,34.9729,35.0292,34.9729,35.0222,45000.0
2010-08-16 12:40:00,49.74,49.77,49.73,49.75,24700.0,35.0222,35.0433,35.0151,35.0292,24700.0
2010-08-16 12:45:00,49.75,49.78,49.73,49.76,28900.0,35.0292,35.0503,35.0151,35.0363,28900.0
2010-08-16 12:50:00,49.75,49.77,49.73,49.77,24300.0,35.0292,35.0433,35.0151,35.0433,24300.0
2010-08-16 12:55:00,49.77,49.79,49.76,49.78,31900.0,35.0433,35.0574,35.0363,35.0503,31900.0
2010-08-16 13:00:00,49.78,49.8,49.77,49.78,24600.0,35.0503,35.0644,35.0433,35.0503,24600.0
2010-08-16 13:05:00,49.79,49.83,49.79,49.83,19000.0,35.0574,35.0856,35.0574,35.0856,19000.0
2010-08-16 13:10:00,49.84,49.88,49.83,49.85,42000.0,35.0926,35.1208,35.0856,35.0996,42000.0
2010-08-16 13:15:00,49.86,49.88,49.79,49.8,27100.0,35.1067,35.1208,35.0574,35.0644,27100.0
2010-08-16 13:20:00,49.81,49.84,49.79,49.83,28200.0,35.0715,35.0926,35.0574,35.0856,28200.0
2010-08-16 13:25:00,49.82,49.83,49.8,49.83,10600.0,35.0785,35.0856,35.0644,35.0856,10600.0
2010-08-16 13:30:00,49.83,49.83,49.77,49.78,15500.0,35.0856,35.0856,35.0433,35.0503,15500.0
2010-08-16 13:35:00,49.77,49.78,49.75,49.76,14400.0,35.0433,35.0503,35.0292,35.0363,14400.0
2010-08-16 13:40:00,49.76,49.77,49.74,49.75,13100.0,35.0363,35.0433,35.0222,35.0292,13100.0
2010-08-16 13:45:00,49.75,49.78,49.74,49.77,17800.0,35.0292,35.0503,35.0222,35.0433,17800.0
2010-08-16 13:50:00,49.77,49.78,49.72,49.75,21500.0,35.0433,35.0503,35.0081,35.0292,21500.0
2010-08-16 13:55:00,49.76,49.76,49.7,49.71,79300.0,35.0363,35.0363,34.994,35.0011,79300.0
2010-08-16 14:00:00,49.71,49.76,49.69,49.76,58400.0,35.0011,35.0363,34.987,35.0363,58400.0
2010-08-16 14:05:00,49.77,49.77,49.69,49.71,36700.0,35.0433,35.0433,34.987,35.0011,36700.0
2010-08-16 14:10:00,49.7,49.7,49.65,49.65,38000.0,34.994,34.994,34.9588,34.9588,38000.0
2010-08-16 14:15:00,49.65,49.71,49.64,49.71,28900.0,34.9588,35.0011,34.9518,35.0011,28900.0
2010-08-16 14:20:00,49.72,49.75,49.69,49.75,24000.0,35.0081,35.0292,34.987,35.0292,24000.0
2010-08-16 14:25:00,49.76,49.78,49.72,49.74,37400.0,35.0363,35.0503,35.0081,35.0222,37400.0
2010-08-16 14:30:00,49.74,49.78,49.7,49.7,34700.0,35.0222,35.0503,34.994,34.994,34700.0
2010-08-16 14:35:00,49.72,49.75,49.7,49.73,30900.0,35.0081,35.0292,34.994,35.0151,30900.0
2010-08-16 14:40:00,49.73,49.74,49.7,49.74,36000.0,35.0151,35.0222,34.994,35.0222,36000.0
2010-08-16 14:45:00,49.74,49.81,49.73,49.78,43000.0,35.0222,35.0715,35.0151,35.0503,43000.0
2010-08-16 14:50:00,49.78,49.78,49.68,49.7,79900.0,35.0503,35.0503,34.9799,34.994,79900.0
2010-08-16 14:55:00,49.7,49.73,49.68,49.71,52800.0,34.994,35.0151,34.9799,35.0011,52800.0
2010-08-16 15:00:00,49.71,49.72,49.67,49.72,49200.0,35.0011,35.0081,34.9729,35.0081,49200.0
2010-08-16 15:05:00,49.71,49.73,49.68,49.7,43500.0,35.0011,35.0151,34.9799,34.994,43500.0
2010-08-16 15:10:00,49.7,49.71,49.66,49.68,52200.0,34.994,35.0011,34.9659,34.9799,52200.0
2010-08-16 15:15:00,49.68,49.73,49.67,49.73,54100.0,34.9799,35.0151,34.9729,35.0151,54100.0
2010-08-16 15:20:00,49.73,49.73,49.67,49.72,71800.0,35.0151,35.0151,34.9729,35.0081,71800.0
2010-08-16 15:25:00,49.73,49.76,49.7,49.74,75900.0,35.0151,35.0363,34.994,35.0222,75900.0
2010-08-16 15:30:00,49.74,49.77,49.73,49.76,57800.0,35.0222,35.0433,35.0151,35.0363,57800.0
2010-08-16 15:35:00,49.75,49.8,49.74,49.8,65900.0,35.0292,35.0644,35.0222,35.0644,65900.0
2010-08-16 15:40:00,49.8,49.92,49.8,49.91,137000.0,35.0644,35.1489,35.0644,35.1419,137000.0
2010-08-16 15:45:00,49.91,49.91,49.86,49.86,154300.0,35.1419,35.1419,35.1067,35.1067,154300.0
2010-08-16 15:50:00,49.86,49.86,49.83,49.85,71700.0,35.1067,35.1067,35.0856,35.0996,71700.0
2010-08-16 15:55:00,49.85,49.91,49.85,49.9,102500.0,35.0996,35.1419,35.0996,35.1348,102500.0
2010-08-17 09:30:00,50.15,50.47,50.0,50.04,50700.0,35.3109,35.5362,35.2053,35.2334,50700.0
2010-08-17 09:35:00,50.04,50.2,50.02,50.14,46000.0,35.2334,35.3461,35.2193,35.3038,46000.0
2010-08-17 09:40:00,50.14,50.15,49.92,49.97,63600.0,35.3038,35.3109,35.1489,35.1841,63600.0
2010-08-17 09:45:00,49.95,49.96,49.89,49.94,82600.0,35.17,35.1771,35.1278,35.163,82600.0
2010-08-17 09:50:00,49.93,49.95,49.9,49.93,23100.0,35.156,35.17,35.1348,35.156,23100.0
2010-08-17 09:55:00,49.93,49.94,49.83,49.88,66400.0,35.156,35.163,35.0856,35.1208,66400.0
2010-08-17 10:00:00,49.88,49.9,49.83,49.89,28800.0,35.1208,35.1348,35.0856,35.1278,28800.0
2010-08-17 10:05:00,49.89,49.93,49.89,49.9,25700.0,35.1278,35.156,35.1278,35.1348,25700.0
2010-08-17 10:10:00,49.9,49.93,49.87,49.89,27200.0,35.1348,35.156,35.1137,35.1278,27200.0
2010-08-17 10:15:00,49.89,49.89,49.85,49.86,40800.0,35.1278,35.1278,35.0996,35.1067,40800.0
2010-08-17 10:20:00,49.85,49.87,49.84,49.86,51100.0,35.0996,35.1137,35.0926,35.1067,51100.0
2010-08-17 10:25:00,49.85,49.87,49.85,49.85,52900.0,35.0996,35.1137,35.0996,35.0996,52900.0
2010-08-17 10:30:00,49.85,49.88,49.85,49.87,37300.0,35.0996,35.1208,35.0996,35.1137,37300.0
2010-08-17 10:35:00,49.87,49.88,49.83,49.87,57200.0,35.1137,35.1208,35.0856,35.1137,57200.0
2010-08-17 10:40:00,49.87,49.9,49.87,49.87,19900.0,35.1137,35.1348,35.1137,35.1137,19900.0
2010-08-17 10:45:00,49.87,49.91,49.86,49.91,43900.0,35.1137,35.1419,35.1067,35.1419,43900.0
2010-08-17 10:50:00,49.91,49.96,49.91,49.96,57300.0,35.1419,35.1771,35.1419,35.1771,57300.0
2010-08-17 10:55:00,49.96,50.03,49.94,50.02,46200.0,35.1771,35.2264,35.163,35.2193,46200.0
2010-08-17 11:00:00,50.01,50.03,49.97,50.01,85600.0,35.2123,35.2264,35.1841,35.2123,85600.0
2010-08-17 11:05:00,50.01,50.03,50.0,50.03,50500.0,35.2123,35.2264,35.2053,35.2264,50500.0
2010-08-17 11:10:00,50.03,50.12,50.03,50.11,111900.0,35.2264,35.2897,35.2264,35.2827,111900.0
2010-08-17 11:15:00,50.11,50.17,50.1,50.14,50900.0,35.2827,35.3249,35.2757,35.3038,50900.0
2010-08-17 11:20:00,50.14,50.14,50.03,50.06,76600.0,35.3038,35.3038,35.2264,35.2475,76600.0
2010-08-17 11:25:00,50.07,50.15,50.05,50.06,84200.0,35.2545,35.3109,35.2405,35.2475,84200.0
2010-08-17 11:30:00,50.06,50.16,50.04,50.11,71100.0,35.2475,35.3179,35.2334,35.2827,71100.0
2010-08-17 11:35:00,50.1,50.16,50.06,50.13,78700.0,35.2757,35.3179,35.2475,35.2968,78700.0
2010-08-17 11:40:00,50.14,50.16,50.1,50.1,95300.0,35.3038,35.3179,35.2757,35.2757,95300.0
2010-08-17 11:45:00,50.1,50.15,50.07,50.15,83000.0,35.2757,35.3109,35.2545,35.3109,83000.0
2010-08-17 11:50:00,50.15,50.19,50.14,50.15,93700.0,35.3109,35.339,35.3038,35.3109,93700.0
2010-08-17 11:55:00,50.15,50.16,50.15,50.16,16200.0,35.3109,35.3179,35.3109,35.3179,16200.0
2010-08-17 12:00:00,50.15,50.17,50.11,50.14,106400.0,35.3109,35.3249,35.2827,35.3038,106400.0
2010-08-17 12:05:00,50.13,50.13,50.05,50.07,39000.0,35.2968,35.2968,35.2405,35.2545,39000.0
2010-08-17 12:10:00,50.07,50.1,50.06,50.06,48000.0,35.2545,35.2757,35.2475,35.2475,48000.0
2010-08-17 12:15:00,50.06,50.09,50.05,50.05,19400.0,35.2475,35.2686,35.2405,35.2405,19400.0
2010-08-17 12:20:00,50.05,50.07,50.03,50.04,38100.0,35.2405,35.2545,35.2264,35.2334,38100.0
2010-08-17 12:25:00,50.04,50.06,50.03,50.04,29500.0,35.2334,35.2475,35.2264,35.2334,29500.0
2010-08-17 12:30:00,50.05,50.06,50.04,50.06,22300.0,35.2405,35.2475,35.2334,35.2475,22300.0
2010-08-17 12:35:00,50.06,50.06,50.02,50.02,30300.0,35.2475,35.2475,35.2193,35.2193,30300.0
2010-08-17 12:40:00,50.02,50.02,49.99,50.01,22600.0,35.2193,35.2193,35.1982,35.2123,22600.0
2010-08-17 12:45:00,50.02,50.04,50.0,50.0,37700.0,35.2193,35.2334,35.2053,35.2053,37700.0
2010-08-17 12:50:00,50.0,50.01,49.98,50.01,10200.0,35.2053,35.2123,35.1912,35.2123,10200.0
2010-08-17 12:55:00,50.01,50.05,49.99,50.01,54600.0,35.2123,35.2405,35.1982,35.2123,54600.0
2010-08-17 13:00:00,50.02,50.07,50.01,50.04,55900.0,35.2193,35.2545,35.2123,35.2334,55900.0
2010-08-17 13:05:00,50.04,50.04,49.99,50.03,29800.0,35.2334,35.2334,35.1982,35.2264,29800.0
2010-08-17 13:10:00,50.03,50.1,50.02,50.07,62800.0,35.2264,35.2757,35.2193,35.2545,62800.0
2010-08-17 13:15:00,50.08,50.21,50.08,50.21,99600.0,35.2616,35.3531,35.2616,35.3531,99600.0
2010-08-17 13:20:00,50.21,50.22,50.14,50.17,89200.0,35.3531,35.3602,35.3038,35.3249,89200.0
2010-08-17 13:25:00,50.17,50.18,50.13,50.13,67400.0,35.3249,35.332,35.2968,35.2968,67400.0
2010-08-17 13:30:00,50.13,50.18,50.13,50.17,55900.0,35.2968,35.332,35.2968,35.3249,55900.0
2010-08-17 13:35:00,50.17,50.19,50.15,50.19,11800.0,35.3249,35.339,35.3109,35.339,11800.0
2010-08-17 13:40:00,50.18,50.18,50.14,50.17,36300.0,35.332,35.332,35.3038,35.3249,36300.0
2010-08-17 13:45:00,50.16,50.2,50.16,50.19,29200.0,35.3179,35.3461,35.3179,35.339,29200.0
2010-08-17 13:50:00,50.18,50.18,50.11,50.12,32900.0,35.332,35.332,35.2827,35.2897,32900.0
2010-08-17 13:55:00,50.12,50.15,50.12,50.15,29500.0,35.2897,35.3109,35.2897,35.3109,29500.0
2010-08-17 14:00:00,50.15,50.16,50.11,50.14,54600.0,35.3109,35.3179,35.2827,35.3038,54600.0
2010-08-17 14:05:00,50.14,50.18,50.13,50.17,54700.0,35.3038,35.332,35.2968,35.3249,54700.0
2010-08-17 14:10:00,50.17,50.19,50.08,50.08,72300.0,35.3249,35.339,35.2616,35.2616,72300.0
2010-08-17 14:15:00,50.09,50.15,50.08,50.12,34500.0,35.2686,35.3109,35.2616,35.2897,34500.0
2010-08-17 14:20:00,50.12,50.13,50.1,50.12,19400.0,35.2897,35.2968,35.2757,35.2897,19400.0
2010-08-17 14:25:00,50.12,50.14,50.12,50.14,15100.0,35.2897,35.3038,35.2897,35.3038,15100.0
2010-08-17 14:30:00,50.14,50.15,50.09,50.09,48900.0,35.3038,35.3109,35.2686,35.2686,48900.0
2010-08-17 14:35:00,50.09,50.12,50.08,50.1,37000.0,35.2686,35.2897,35.2616,35.2757,37000.0
2010-08-17 14:40:00,50.11,50.12,50.08,50.12,26700.0,35.2827,35.2897,35.2616,35.2897,26700.0
2010-08-17 14:45:00,50.12,50.12,50.08,50.08,51200.0,35.2897,35.2897,35.2616,35.2616,51200.0
2010-08-17 14:50:00,50.09,50.11,50.08,50.11,36800.0,35.2686,35.2827,35.2616,35.2827,36800.0
2010-08-17 14:55:00,50.11,50.11,50.08,50.08,26600.0,35.2827,35.2827,35.2616,35.2616,26600.0
2010-08-17 15:00:00,50.08,50.11,50.08,50.1,43700.0,35.2616,35.2827,35.2616,35.2757,43700.0
2010-08-17 15:05:00,50.1,50.1,50.03,50.06,69800.0,35.2757,35.2757,35.2264,35.2475,69800.0
2010-08-17 15:10:00,50.06,50.08,50.03,50.04,42200.0,35.2475,35.2616,35.2264,35.2334,42200.0
2010-08-17 15:15:00,50.04,50.05,50.03,50.04,63700.0,35.2334,35.2405,35.2264,35.2334,63700.0
2010-08-17 15:20:00,50.05,50.14,50.04,50.14,55300.0,35.2405,35.3038,35.2334,35.3038,55300.0
2010-08-17 15:25:00,50.13,50.14,50.08,50.11,91800.0,35.2968,35.3038,35.2616,35.2827,91800.0
2010-08-17 15:30:00,50.11,50.11,50.06,50.07,72000.0,35.2827,35.2827,35.2475,35.2545,72000.0
2010-08-17 15:35:00,50.07,50.07,50.04,50.05,71400.0,35.2545,35.2545,35.2334,35.2405,71400.0
2010-08-17 15:40:00,50.06,50.07,50.04,50.04,110300.0,35.2475,35.2545,35.2334,35.2334,110300.0
2010-08-17 15:45:00,50.04,50.07,50.03,50.04,88500.0,35.2334,35.2545,35.2264,35.2334,88500.0
2010-08-17 15:50:00,50.04,50.06,49.99,49.99,92200.0,35.2334,35.2475,35.1982,35.1982,92200.0
2010-08-17 15:55:00,49.98,49.98,49.9,49.93,345800.0,35.1912,35.1912,35.1348,35.156,345800.0
2010-08-18 09:30:00,50.21,50.21,49.65,49.65,56400.0,35.3531,35.3531,34.9588,34.9588,56400.0
2010-08-18 09:35:00,49.63,49.74,49.61,49.7,34300.0,34.9447,35.0222,34.9307,34.994,34300.0
2010-08-18 09:40:00,49.71,49.72,49.62,49.67,35500.0,35.0011,35.0081,34.9377,34.9729,35500.0
2010-08-18 09:45:00,49.68,49.78,49.64,49.78,59000.0,34.9799,35.0503,34.9518,35.0503,59000.0
2010-08-18 09:50:00,49.78,49.85,49.73,49.85,92800.0,35.0503,35.0996,35.0151,35.0996,92800.0
2010-08-18 09:55:00,49.86,49.89,49.79,49.85,30400.0,35.1067,35.1278,35.0574,35.0996,30400.0
2010-08-18 10:00:00,49.84,49.88,49.71,49.77,59600.0,35.0926,35.1208,35.0011,35.0433,59600.0
2010-08-18 10:05:00,49.78,49.84,49.74,49.78,33600.0,35.0503,35.0926,35.0222,35.0503,33600.0
2010-08-18 10:10:00,49.79,49.88,49.78,49.86,28100.0,35.0574,35.1208,35.0503,35.1067,28100.0
2010-08-18 10:15:00,49.86,49.91,49.86,49.87,43200.0,35.1067,35.1419,35.1067,35.1137,43200.0
2010-08-18 10:20:00,49.87,49.88,49.79,49.83,43500.0,35.1137,35.1208,35.0574,35.0856,43500.0
2010-08-18 10:25:00,49.83,49.87,49.8,49.86,49600.0,35.0856,35.1137,35.0644,35.1067,49600.0
2010-08-18 10:30:00,49.86,49.99,49.86,49.97,61200.0,35.1067,35.1982,35.1067,35.1841,61200.0
2010-08-18 10:35:00,49.96,50.0,49.95,49.97,32900.0,35.1771,35.2053,35.17,35.1841,32900.0
2010-08-18 10:40:00,49.97,50.02,49.97,50.0,37900.0,35.1841,35.2193,35.1841,35.2053,37900.0
2010-08-18 10:45:00,49.99,50.05,49.97,49.98,38800.0,35.1982,35.2405,35.1841,35.1912,38800.0
2010-08-18 10:50:00,49.98,49.99,49.91,49.95,36600.0,35.1912,35.1982,35.1419,35.17,36600.0
2010-08-18 10:55:00,49.95,49.99,49.92,49.99,26300.0,35.17,35.1982,35.1489,35.1982,26300.0
2010-08-18 11:00:00,49.99,50.05,49.98,50.03,23000.0,35.1982,35.2405,35.1912,35.2264,23000.0
2010-08-18 11:05:00,50.04,50.07,50.04,50.05,23500.0,35.2334,35.2545,35.2334,35.2405,23500.0
2010-08-18 11:10:00,50.05,50.06,50.03,50.06,16800.0,35.2405,35.2475,35.2264,35.2475,16800.0
2010-08-18 11:15:00,50.06,50.07,50.04,50.05,31900.0,35.2475,35.2545,35.2334,35.2405,31900.0
2010-08-18 11:20:00,50.06,50.08,50.05,50.08,31600.0,35.2475,35.2616,35.2405,35.2616,31600.0
2010-08-18 11:25:00,50.08,50.08,50.03,50.04,46100.0,35.2616,35.2616,35.2264,35.2334,46100.0
2010-08-18 11:30:00,50.05,50.07,50.04,50.06,34000.0,35.2405,35.2545,35.2334,35.2475,34000.0
2010-08-18 11:35:00,50.06,50.07,50.06,50.06,21700.0,35.2475,35.2545,35.2475,35.2475,21700.0
2010-08-18 11:40:00,50.06,50.06,50.04,50.06,12300.0,35.2475,35.2475,35.2334,35.2475,12300.0
2010-08-18 11:45:00,50.05,50.08,50.05,50.08,16200.0,35.2405,35.2616,35.2405,35.2616,16200.0
2010-08-18 11:50:00,50.08,50.08,50.06,50.06,43700.0,35.2616,35.2616,35.2475,35.2475,43700.0
2010-08-18 11:55:00,50.06,50.07,50.04,50.04,20700.0,35.2475,35.2545,35.2334,35.2334,20700.0
2010-08-18 12:00:00,50.04,50.04,49.97,49.98,26600.0,35.2334,35.2334,35.1841,35.1912,26600.0
2010-08-18 12:05:00,49.98,50.0,49.92,49.93,19500.0,35.1912,35.2053,35.1489,35.156,19500.0
2010-08-18 12:10:00,49.93,49.99,49.93,49.98,11900.0,35.156,35.1982,35.156,35.1912,11900.0
2010-08-18 12:15:00,49.98,50.01,49.98,50.01,13300.0,35.1912,35.2123,35.1912,35.2123,13300.0
2010-08-18 12:20:00,50.0,50.03,49.98,49.98,27200.0,35.2053,35.2264,35.1912,35.1912,27200.0
2010-08-18 12:25:00,49.99,50.02,49.98,50.02,19400.0,35.1982,35.2193,35.1912,35.2193,19400.0
2010-08-18 12:30:00,50.02,50.03,49.98,49.99,32300.0,35.2193,35.2264,35.1912,35.1982,32300.0
2010-08-18 12:35:00,49.99,49.99,49.94,49.96,19100.0,35.1982,35.1982,35.163,35.1771,19100.0
2010-08-18 12:40:00,49.97,49.99,49.96,49.98,13400.0,35.1841,35.1982,35.1771,35.1912,13400.0
2010-08-18 12:45:00,49.99,50.0,49.98,49.99,10600.0,35.1982,35.2053,35.1912,35.1982,10600.0
2010-08-18 12:50:00,49.99,50.06,49.98,50.04,54800.0,35.1982,35.2475,35.1912,35.2334,54800.0
2010-08-18 12:55:00,50.04,50.04,49.97,50.01,48300.0,35.2334,35.2334,35.1841,35.2123,48300.0
2010-08-18 13:00:00,50.01,50.05,50.01,50.05,17900.0,35.2123,35.2405,35.2123,35.2405,17900.0
2010-08-18 13:05:00,50.05,50.14,50.05,50.14,55800.0,35.2405,35.3038,35.2405,35.3038,55800.0
2010-08-18 13:10:00,50.15,50.2,50.12,50.16,53300.0,35.3109,35.3461,35.2897,35.3179,53300.0
2010-08-18 13:15:00,50.15,50.15,50.08,50.11,79800.0,35.3109,35.3109,35.2616,35.2827,79800.0
2010-08-18 13:20:00,50.11,50.17,50.1,50.15,63100.0,35.2827,35.3249,35.2757,35.3109,63100.0
2010-08-18 13:25:00,50.15,50.21,50.13,50.21,21400.0,35.3109,35.3531,35.2968,35.3531,21400.0
2010-08-18 13:30:00,50.21,50.26,50.18,50.18,55200.0,35.3531,35.3883,35.332,35.332,55200.0
2010-08-18 13:35:00,50.17,50.23,50.14,50.14,43100.0,35.3249,35.3672,35.3038,35.3038,43100.0
2010-08-18 13:40:00,50.14,50.19,50.13,50.19,58500.0,35.3038,35.339,35.2968,35.339,58500.0
2010-08-18 13:45:00,50.18,50.24,50.17,50.24,39300.0,35.332,35.3742,35.3249,35.3742,39300.0
2010-08-18 13:50:00,50.24,50.24,50.18,50.21,39200.0,35.3742,35.3742,35.332,35.3531,39200.0
2010-08-18 13:55:00,50.21,50.24,50.19,50.24,20700.0,35.3531,35.3742,35.339,35.3742,20700.0
2010-08-18 14:00:00,50.24,50.3,50.24,50.26,40600.0,35.3742,35.4165,35.3742,35.3883,40600.0
2010-08-18 14:05:00,50.25,50.26,50.19,50.22,32200.0,35.3813,35.3883,35.339,35.3602,32200.0
2010-08-18 14:10:00,50.22,50.23,50.19,50.21,31700.0,35.3602,35.3672,35.339,35.3531,31700.0
2010-08-18 14:15:00,50.21,50.24,50.19,50.22,29600.0,35.3531,35.3742,35.339,35.3602,29600.0
2010-08-18 14:20:00,50.22,50.24,50.2,50.2,31200.0,35.3602,35.3742,35.3461,35.3461,31200.0
2010-08-18 14:25:00,50.2,50.24,50.19,50.19,26700.0,35.3461,35.3742,35.339,35.339,26700.0
2010-08-18 14:30:00,50.2,50.21,50.15,50.17,32400.0,35.3461,35.3531,35.3109,35.3249,32400.0
2010-08-18 14:35:00,50.18,50.22,50.16,50.19,30500.0,35.332,35.3602,35.3179,35.339,30500.0
2010-08-18 14:40:00,50.18,50.24,50.18,50.2,39500.0,35.332,35.3742,35.332,35.3461,39500.0
2010-08-18 14:45:00,50.2,50.25,50.17,50.24,48500.0,35.3461,35.3813,35.3249,35.3742,48500.0
2010-08-18 14:50:00,50.23,50.29,50.22,50.27,40000.0,35.3672,35.4094,35.3602,35.3954,40000.0
2010-08-18 14:55:00,50.28,50.3,50.25,50.27,40100.0,35.4024,35.4165,35.3813,35.3954,40100.0
2010-08-18 15:00:00,50.27,50.3,50.24,50.24,38500.0,35.3954,35.4165,35.3742,35.3742,38500.0
2010-08-18 15:05:00,50.25,50.27,50.18,50.19,48100.0,35.3813,35.3954,35.332,35.339,48100.0
2010-08-18 15:10:00,50.2,50.2,50.13,50.17,37600.0,35.3461,35.3461,35.2968,35.3249,37600.0
2010-08-18 15:15:00,50.17,50.23,50.17,50.23,54900.0,35.3249,35.3672,35.3249,35.3672,54900.0
2010-08-18 15:20:00,50.23,50.23,50.19,50.21,34800.0,35.3672,35.3672,35.339,35.3531,34800.0
2010-08-18 15:25:00,50.2,50.24,50.17,50.24,32400.0,35.3461,35.3742,35.3249,35.3742,32400.0
2010-08-18 15:30:00,50.24,50.24,50.19,50.23,81600.0,35.3742,35.3742,35.339,35.3672,81600.0
2010-08-18 15:35:00,50.23,50.26,50.22,50.22,82000.0,35.3672,35.3883,35.3602,35.3602,82000.0
2010-08-18 15:40:00,50.22,50.23,50.15,50.18,79800.0,35.3602,35.3672,35.3109,35.332,79800.0
2010-08-18 15:45:00,50.18,50.24,50.18,50.21,45400.0,35.332,35.3742,35.332,35.3531,45400.0
2010-08-18 15:50:00,50.22,50.23,50.15,50.17,58600.0,35.3602,35.3672,35.3109,35.3249,58600.0
2010-08-18 15:55:00,50.17,50.18,50.08,50.08,319000.0,35.3249,35.332,35.2616,35.2616,319000.0
2010-08-19 09:30:00,49.99,49.99,49.79,49.79,48600.0,35.1982,35.1982,35.0574,35.0574,48600.0
2010-08-19 09:35:00,49.81,49.93,49.8,49.89,34500.0,35.0715,35.156,35.0644,35.1278,34500.0
2010-08-19 09:40:00,49.89,49.89,49.8,49.88,39500.0,35.1278,35.1278,35.0644,35.1208,39500.0
2010-08-19 09:45:00,49.88,49.89,49.82,49.88,37200.0,35.1208,35.1278,35.0785,35.1208,37200.0
2010-08-19 09:50:00,49.87,49.88,49.76,49.78,51600.0,35.1137,35.1208,35.0363,35.0503,51600.0
2010-08-19 09:55:00,49.78,49.87,49.77,49.84,60300.0,35.0503,35.1137,35.0433,35.0926,60300.0
2010-08-19 10:00:00,49.83,49.83,49.49,49.53,122400.0,35.0856,35.0856,34.8462,34.8743,122400.0
2010-08-19 10:05:00,49.53,49.74,49.52,49.65,85300.0,34.8743,35.0222,34.8673,34.9588,85300.0
2010-08-19 10:10:00,49.65,49.73,49.62,49.71,30800.0,34.9588,35.0151,34.9377,35.0011,30800.0
2010-08-19 10:15:00,49.7,49.79,49.68,49.79,37200.0,34.994,35.0574,34.9799,35.0574,37200.0
2010-08-19 10:20:00,49.77,49.77,49.7,49.7,35800.0,35.0433,35.0433,34.994,34.994,35800.0
2010-08-19 10:25:00,49.69,49.69,49.59,49.62,37100.0,34.987,34.987,34.9166,34.9377,37100.0
2010-08-19 10:30:00,49.62,49.7,49.57,49.67,38400.0,34.9377,34.994,34.9025,34.9729,38400.0
2010-08-19 10:35:00,49.66,49.72,49.61,49.63,31100.0,34.9659,35.0081,34.9307,34.9447,31100.0
2010-08-19 10:40:00,49.63,49.68,49.52,49.58,54700.0,34.9447,34.9799,34.8673,34.9095,54700.0
2010-08-19 10:45:00,49.58,49.69,49.58,49.68,26800.0,34.9095,34.987,34.9095,34.9799,26800.0
2010-08-19 10:50:00,49.68,49.72,49.62,49.68,76000.0,34.9799,35.0081,34.9377,34.9799,76000.0
2010-08-19 10:55:00,49.67,49.72,49.65,49.67,23800.0,34.9729,35.0081,34.9588,34.9729,23800.0
2010-08-19 11:00:00,49.67,49.71,49.56,49.61,36000.0,34.9729,35.0011,34.8954,34.9307,36000.0
2010-08-19 11:05:00,49.62,49.65,49.59,49.65,33800.0,34.9377,34.9588,34.9166,34.9588,33800.0
2010-08-19 11:10:00,49.65,49.69,49.61,49.61,29100.0,34.9588,34.987,34.9307,34.9307,29100.0
2010-08-19 11:15:00,49.62,49.68,49.62,49.63,46100.0,34.9377,34.9799,34.9377,34.9447,46100.0
2010-08-19 11:20:00,49.63,49.68,49.58,49.68,24600.0,34.9447,34.9799,34.9095,34.9799,24600.0
2010-08-19 11:25:00,49.67,49.68,49.62,49.67,23600.0,34.9729,34.9799,34.9377,34.9729,23600.0
2010-08-19 11:30:00,49.67,49.69,49.63,49.67,42300.0,34.9729,34.987,34.9447,34.9729,42300.0
2010-08-19 11:35:00,49.68,49.72,49.63,49.67,64400.0,34.9799,35.0081,34.9447,34.9729,64400.0
2010-08-19 11:40:00,49.67,49.68,49.59,49.63,26400.0,34.9729,34.9799,34.9166,34.9447,26400.0
2010-08-19 11:45:00,49.63,49.69,49.61,49.66,33500.0,34.9447,34.987,34.9307,34.9659,33500.0
2010-08-19 11:50:00,49.64,49.65,49.57,49.6,68100.0,34.9518,34.9588,34.9025,34.9236,68100.0
2010-08-19 11:55:00,49.6,49.63,49.58,49.62,34100.0,34.9236,34.9447,34.9095,34.9377,34100.0
2010-08-19 12:00:00,49.63,49.67,49.62,49.66,29600.0,34.9447,34.9729,34.9377,34.9659,29600.0
2010-08-19 12:05:00,49.66,49.67,49.62,49.67,30400.0,34.9659,34.9729,34.9377,34.9729,30400.0
2010-08-19 12:10:00,49.66,49.69,49.65,49.65,28500.0,34.9659,34.987,34.9588,34.9588,28500.0
2010-08-19 12:15:00,49.65,49.71,49.65,49.71,24800.0,34.9588,35.0011,34.9588,35.0011,24800.0
2010-08-19 12:20:00,49.72,49.77,49.71,49.73,24500.0,35.0081,35.0433,35.0011,35.0151,24500.0
2010-08-19 12:25:00,49.72,49.81,49.71,49.79,62100.0,35.0081,35.0715,35.0011,35.0574,62100.0
2010-08-19 12:30:00,49.79,49.79,49.73,49.73,18900.0,35.0574,35.0574,35.0151,35.0151,18900.0
2010-08-19 12:35:00,49.73,49.74,49.71,49.71,20000.0,35.0151,35.0222,35.0011,35.0011,20000.0
2010-08-19 12:40:00,49.71,49.76,49.7,49.74,25300.0,35.0011,35.0363,34.994,35.0222,25300.0
2010-08-19 12:45:00,49.74,49.74,49.71,49.72,9700.0,35.0222,35.0222,35.0011,35.0081,9700.0
2010-08-19 12:50:00,49.71,49.73,49.69,49.71,34000.0,35.0011,35.0151,34.987,35.0011,34000.0
2010-08-19 12:55:00,49.72,49.75,49.7,49.75,24000.0,35.0081,35.0292,34.994,35.0292,24000.0
2010-08-19 13:00:00,49.75,49.76,49.71,49.75,10400.0,35.0292,35.0363,35.0011,35.0292,10400.0
2010-08-19 13:05:00,49.75,49.75,49.7,49.72,10900.0,35.0292,35.0292,34.994,35.0081,10900.0
2010-08-19 13:10:00,49.72,49.73,49.7,49.71,10600.0,35.0081,35.0151,34.994,35.0011,10600.0
2010-08-19 13:15:00,49.71,49.74,49.7,49.73,13600.0,35.0011,35.0222,34.994,35.0151,13600.0
2010-08-19 13:20:00,49.73,49.74,49.69,49.72,11600.0,35.0151,35.0222,34.987,35.0081,11600.0
2010-08-19 13:25:00,49.72,49.73,49.7,49.7,13700.0,35.0081,35.0151,34.994,34.994,13700.0
2010-08-19 13:30:00,49.71,49.75,49.7,49.73,24800.0,35.0011,35.0292,34.994,35.0151,24800.0
2010-08-19 13:35:00,49.73,49.75,49.72,49.73,13600.0,35.0151,35.0292,35.0081,35.0151,13600.0
2010-08-19 13:40:00,49.73,49.73,49.7,49.72,16100.0,35.0151,35.0151,34.994,35.0081,16100.0
2010-08-19 13:45:00,49.72,49.72,49.67,49.68,14600.0,35.0081,35.0081,34.9729,34.9799,14600.0
2010-08-19 13:50:00,49.7,49.7,49.67,49.67,9700.0,34.994,34.994,34.9729,34.9729,9700.0
2010-08-19 13:55:00,49.68,49.69,49.65,49.66,25600.0,34.9799,34.987,34.9588,34.9659,25600.0
2010-08-19 14:00:00,49.66,49.68,49.62,49.66,25700.0,34.9659,34.9799,34.9377,34.9659,25700.0
2010-08-19 14:05:00,49.66,49.68,49.63,49.68,26300.0,34.9659,34.9799,34.9447,34.9799,26300.0
2010-08-19 14:10:00,49.68,49.74,49.67,49.74,20900.0,34.9799,35.0222,34.9729,35.0222,20900.0
2010-08-19 14:15:00,49.74,49.74,49.7,49.72,17100.0,35.0222,35.0222,34.994,35.0081,17100.0
2010-08-19 14:20:00,49.72,49.8,49.71,49.8,94000.0,35.0081,35.0644,35.0011,35.0644,94000.0
2010-08-19 14:25:00,49.8,49.85,49.79,49.83,111600.0,35.0644,35.0996,35.0574,35.0856,111600.0
2010-08-19 14:30:00,49.83,49.85,49.83,49.83,34700.0,35.0856,35.0996,35.0856,35.0856,34700.0
2010-08-19 14:35:00,49.83,49.85,49.82,49.83,65300.0,35.0856,35.0996,35.0785,35.0856,65300.0
2010-08-19 14:40:00,49.84,49.85,49.79,49.84,56900.0,35.0926,35.0996,35.0574,35.0926,56900.0
2010-08-19 14:45:00,49.84,49.87,49.83,49.86,71800.0,35.0926,35.1137,35.0856,35.1067,71800.0
2010-08-19 14:50:00,49.86,49.91,49.85,49.9,89600.0,35.1067,35.1419,35.0996,35.1348,89600.0
2010-08-19 14:55:00,49.9,49.9,49.83,49.85,67300.0,35.1348,35.1348,35.0856,35.0996,67300.0
2010-08-19 15:00:00,49.85,49.86,49.78,49.78,44900.0,35.0996,35.1067,35.0503,35.0503,44900.0
2010-08-19 15:05:00,49.79,49.85,49.78,49.85,38900.0,35.0574,35.0996,35.0503,35.0996,38900.0
2010-08-19 15:10:00,49.85,49.9,49.84,49.9,41300.0,35.0996,35.1348,35.0926,35.1348,41300.0
2010-08-19 15:15:00,49.9,50.03,49.89,49.99,81800.0,35.1348,35.2264,35.1278,35.1982,81800.0
2010-08-19 15:20:00,49.98,50.07,49.98,50.06,86400.0,35.1912,35.2545,35.1912,35.2475,86400.0
2010-08-19 15:25:00,50.07,50.07,50.01,50.01,76400.0,35.2545,35.2545,35.2123,35.2123,76400.0
2010-08-19 15:30:00,50.01,50.03,49.98,50.0,75800.0,35.2123,35.2264,35.1912,35.2053,75800.0
2010-08-19 15:35:00,50.0,50.01,49.95,49.99,73800.0,35.2053,35.2123,35.17,35.1982,73800.0
2010-08-19 15:40:00,49.99,50.0,49.91,49.91,79000.0,35.1982,35.2053,35.1419,35.1419,79000.0
2010-08-19 15:45:00,49.91,49.93,49.83,49.86,128400.0,35.1419,35.156,35.0856,35.1067,128400.0
2010-08-19 15:50:00,49.85,49.86,49.81,49.84,84100.0,35.0996,35.1067,35.0715,35.0926,84100.0
2010-08-19 15:55:00,49.84,49.88,49.77,49.84,321800.0,35.0926,35.1208,35.0433,35.0926,321800.0
2010-08-20 09:30:00,49.97,50.06,49.81,50.03,490500.0,35.1841,35.2475,35.0715,35.2264,490500.0
2010-08-20 09:35:00,50.04,50.08,49.8,49.83,45800.0,35.2334,35.2616,35.0644,35.0856,45800.0
2010-08-20 09:40:00,49.81,49.84,49.67,49.72,45800.0,35.0715,35.0926,34.9729,35.0081,45800.0
2010-08-20 09:45:00,49.71,49.8,49.67,49.71,67200.0,35.0011,35.0644,34.9729,35.0011,67200.0
2010-08-20 09:50:00,49.73,49.8,49.66,49.79,36800.0,35.0151,35.0644,34.9659,35.0574,36800.0
2010-08-20 09:55:00,49.81,49.96,49.81,49.95,68700.0,35.0715,35.1771,35.0715,35.17,68700.0
2010-08-20 10:00:00,49.94,50.21,49.94,50.21,96200.0,35.163,35.3531,35.163,35.3531,96200.0
2010-08-20 10:05:00,50.22,50.22,50.12,50.16,71500.0,35.3602,35.3602,35.2897,35.3179,71500.0
2010-08-20 10:10:00,50.15,50.15,50.08,50.08,54100.0,35.3109,35.3109,35.2616,35.2616,54100.0
2010-08-20 10:15:00,50.08,50.21,50.08,50.2,63500.0,35.2616,35.3531,35.2616,35.3461,63500.0
2010-08-20 10:20:00,50.2,50.2,50.12,50.13,32500.0,35.3461,35.3461,35.2897,35.2968,32500.0
2010-08-20 10:25:00,50.14,50.14,50.1,50.11,46800.0,35.3038,35.3038,35.2757,35.2827,46800.0
2010-08-20 10:30:00,50.1,50.19,50.09,50.19,57200.0,35.2757,35.339,35.2686,35.339,57200.0
2010-08-20 10:35:00,50.19,50.41,50.18,50.35,168000.0,35.339,35.4939,35.332,35.4517,168000.0
2010-08-20 10:40:00,50.34,50.36,50.28,50.29,23200.0,35.4446,35.4587,35.4024,35.4094,23200.0
2010-08-20 10:45:00,50.28,50.28,50.15,50.18,36800.0,35.4024,35.4024,35.3109,35.332,36800.0
2010-08-20 10:50:00,50.19,50.24,50.18,50.21,57200.0,35.339,35.3742,35.332,35.3531,57200.0
2010-08-20 10:55:00,50.22,50.24,50.17,50.19,44200.0,35.3602,35.3742,35.3249,35.339,44200.0
2010-08-20 11:00:00,50.2,50.29,50.2,50.28,45300.0,35.3461,35.4094,35.3461,35.4024,45300.0
2010-08-20 11:05:00,50.27,50.27,50.16,50.2,115000.0,35.3954,35.3954,35.3179,35.3461,115000.0
2010-08-20 11:10:00,50.21,50.23,50.2,50.22,22400.0,35.3531,35.3672,35.3461,35.3602,22400.0
2010-08-20 11:15:00,50.22,50.24,50.2,50.22,22800.0,35.3602,35.3742,35.3461,35.3602,22800.0
2010-08-20 11:20:00,50.22,50.22,50.17,50.17,20800.0,35.3602,35.3602,35.3249,35.3249,20800.0
2010-08-20 11:25:00,50.18,50.22,50.15,50.22,33600.0,35.332,35.3602,35.3109,35.3602,33600.0
2010-08-20 11:30:00,50.21,50.22,50.16,50.16,35600.0,35.3531,35.3602,35.3179,35.3179,35600.0
2010-08-20 11:35:00,50.16,50.16,50.09,50.12,37700.0,35.3179,35.3179,35.2686,35.2897,37700.0
2010-08-20 11:40:00,50.11,50.17,50.09,50.09,93800.0,35.2827,35.3249,35.2686,35.2686,93800.0
2010-08-20 11:45:00,50.09,50.09,49.94,49.94,80000.0,35.2686,35.2686,35.163,35.163,80000.0
2010-08-20 11:50:00,49.94,50.0,49.93,49.99,62200.0,35.163,35.2053,35.156,35.1982,62200.0
2010-08-20 11:55:00,50.0,50.05,49.99,50.03,52500.0,35.2053,35.2405,35.1982,35.2264,52500.0
2010-08-20 12:00:00,50.04,50.13,50.04,50.1,61200.0,35.2334,35.2968,35.2334,35.2757,61200.0
2010-08-20 12:05:00,50.1,50.15,50.09,50.14,47700.0,35.2757,35.3109,35.2686,35.3038,47700.0
2010-08-20 12:10:00,50.14,50.15,50.09,50.09,37100.0,35.3038,35.3109,35.2686,35.2686,37100.0
2010-08-20 12:15:00,50.09,50.1,50.04,50.09,46700.0,35.2686,35.2757,35.2334,35.2686,46700.0
2010-08-20 12:20:00,50.09,50.11,50.08,50.1,32600.0,35.2686,35.2827,35.2616,35.2757,32600.0
2010-08-20 12:25:00,50.09,50.1,50.03,50.03,45700.0,35.2686,35.2757,35.2264,35.2264,45700.0
2010-08-20 12:30:00,50.03,50.04,49.97,49.97,37800.0,35.2264,35.2334,35.1841,35.1841,37800.0
2010-08-20 12:35:00,49.97,50.04,49.96,50.0,40100.0,35.1841,35.2334,35.1771,35.2053,40100.0
2010-08-20 12:40:00,50.01,50.01,49.95,49.97,23500.0,35.2123,35.2123,35.17,35.1841,23500.0
2010-08-20 12:45:00,49.97,49.97,49.93,49.94,27500.0,35.1841,35.1841,35.156,35.163,27500.0
2010-08-20 12:50:00,49.95,50.04,49.94,50.04,20000.0,35.17,35.2334,35.163,35.2334,20000.0
2010-08-20 12:55:00,50.04,50.04,50.01,50.03,17700.0,35.2334,35.2334,35.2123,35.2264,17700.0
2010-08-20 13:00:00,50.04,50.08,50.01,50.01,62700.0,35.2334,35.2616,35.2123,35.2123,62700.0
2010-08-20 13:05:00,50.01,50.04,49.97,50.04,31100.0,35.2123,35.2334,35.1841,35.2334,31100.0
2010-08-20 13:10:00,50.04,50.04,50.0,50.01,26200.0,35.2334,35.2334,35.2053,35.2123,26200.0
2010-08-20 13:15:00,50.02,50.04,50.01,50.02,14800.0,35.2193,35.2334,35.2123,35.2193,14800.0
2010-08-20 13:20:00,50.01,50.04,50.01,50.02,22900.0,35.2123,35.2334,35.2123,35.2193,22900.0
2010-08-20 13:25:00,50.02,50.04,50.01,50.03,12400.0,35.2193,35.2334,35.2123,35.2264,12400.0
2010-08-20 13:30:00,50.04,50.04,50.01,50.03,23400.0,35.2334,35.2334,35.2123,35.2264,23400.0
2010-08-20 13:35:00,50.02,50.04,50.0,50.03,12900.0,35.2193,35.2334,35.2053,35.2264,12900.0
2010-08-20 13:40:00,50.04,50.04,50.0,50.02,10300.0,35.2334,35.2334,35.2053,35.2193,10300.0
2010-08-20 13:45:00,50.03,50.04,50.02,50.02,34000.0,35.2264,35.2334,35.2193,35.2193,34000.0
2010-08-20 13:50:00,50.03,50.09,50.03,50.07,32900.0,35.2264,35.2686,35.2264,35.2545,32900.0
2010-08-20 13:55:00,50.07,50.09,50.05,50.07,16000.0,35.2545,35.2686,35.2405,35.2545,16000.0
2010-08-20 14:00:00,50.07,50.08,50.03,50.03,16300.0,35.2545,35.2616,35.2264,35.2264,16300.0
2010-08-20 14:05:00,50.03,50.04,50.03,50.04,14200.0,35.2264,35.2334,35.2264,35.2334,14200.0
2010-08-20 14:10:00,50.04,50.1,50.03,50.1,17000.0,35.2334,35.2757,35.2264,35.2757,17000.0
2010-08-20 14:15:00,50.1,50.11,50.08,50.09,36500.0,35.2757,35.2827,35.2616,35.2686,36500.0
2010-08-20 14:20:00,50.09,50.12,50.08,50.09,23700.0,35.2686,35.2897,35.2616,35.2686,23700.0
2010-08-20 14:25:00,50.09,50.11,50.06,50.09,26400.0,35.2686,35.2827,35.2475,35.2686,26400.0
2010-08-20 14:30:00,50.08,50.15,50.08,50.1,24800.0,35.2616,35.3109,35.2616,35.2757,24800.0
2010-08-20 14:35:00,50.1,50.15,50.09,50.15,18400.0,35.2757,35.3109,35.2686,35.3109,18400.0
2010-08-20 14:40:00,50.14,50.18,50.11,50.16,31700.0,35.3038,35.332,35.2827,35.3179,31700.0
2010-08-20 14:45:00,50.16,50.24,50.16,50.16,39500.0,35.3179,35.3742,35.3179,35.3179,39500.0
2010-08-20 14:50:00,50.16,50.3,50.16,50.28,35100.0,35.3179,35.4165,35.3179,35.4024,35100.0
2010-08-20 14:55:00,50.27,50.28,50.21,50.23,38100.0,35.3954,35.4024,35.3531,35.3672,38100.0
2010-08-20 15:00:00,50.22,50.23,50.16,50.2,44700.0,35.3602,35.3672,35.3179,35.3461,44700.0
2010-08-20 15:05:00,50.2,50.23,50.18,50.22,21800.0,35.3461,35.3672,35.332,35.3602,21800.0
2010-08-20 15:10:00,50.22,50.3,50.22,50.29,51700.0,35.3602,35.4165,35.3602,35.4094,51700.0
2010-08-20 15:15:00,50.3,50.3,50.2,50.22,39700.0,35.4165,35.4165,35.3461,35.3602,39700.0
2010-08-20 15:20:00,50.22,50.22,50.14,50.18,71000.0,35.3602,35.3602,35.3038,35.332,71000.0
2010-08-20 15:25:00,50.18,50.22,50.18,50.22,20500.0,35.332,35.3602,35.332,35.3602,20500.0
2010-08-20 15:30:00,50.23,50.3,50.23,50.23,92100.0,35.3672,35.4165,35.3672,35.3672,92100.0
2010-08-20 15:35:00,50.23,50.26,50.17,50.21,69600.0,35.3672,35.3883,35.3249,35.3531,69600.0
2010-08-20 15:40:00,50.22,50.24,50.17,50.17,66600.0,35.3602,35.3742,35.3249,35.3249,66600.0
2010-08-20 15:45:00,50.17,50.17,50.09,50.1,114800.0,35.3249,35.3249,35.2686,35.2757,114800.0
2010-08-20 15:50:00,50.1,50.13,50.1,50.13,73800.0,35.2757,35.2968,35.2757,35.2968,73800.0
2010-08-20 15:55:00,50.13,50.14,50.07,50.1,216300.0,35.2968,35.3038,35.2545,35.2757,216300.0
2010-08-23 09:30:00,49.77,49.84,49.62,49.75,186100.0,35.0433,35.0926,34.9377,35.0292,186100.0
2010-08-23 09:35:00,49.75,49.95,49.72,49.95,68600.0,35.0292,35.17,35.0081,35.17,68600.0
2010-08-23 09:40:00,49.95,50.0,49.87,49.88,120200.0,35.17,35.2053,35.1137,35.1208,120200.0
2010-08-23 09:45:00,49.86,49.87,49.73,49.76,65800.0,35.1067,35.1137,35.0151,35.0363,65800.0
2010-08-23 09:50:00,49.77,49.78,49.64,49.71,88000.0,35.0433,35.0503,34.9518,35.0011,88000.0
2010-08-23 09:55:00,49.71,49.78,49.69,49.69,38900.0,35.0011,35.0503,34.987,34.987,38900.0
2010-08-23 10:00:00,49.7,49.74,49.67,49.67,78200.0,34.994,35.0222,34.9729,34.9729,78200.0
2010-08-23 10:05:00,49.67,49.7,49.64,49.66,47000.0,34.9729,34.994,34.9518,34.9659,47000.0
2010-08-23 10:10:00,49.66,49.67,49.62,49.62,49000.0,34.9659,34.9729,34.9377,34.9377,49000.0
2010-08-23 10:15:00,49.62,49.63,49.55,49.6,44300.0,34.9377,34.9447,34.8884,34.9236,44300.0
2010-08-23 10:20:00,49.58,49.6,49.51,49.58,61800.0,34.9095,34.9236,34.8602,34.9095,61800.0
2010-08-23 10:25:00,49.58,49.66,49.58,49.66,40500.0,34.9095,34.9659,34.9095,34.9659,40500.0
2010-08-23 10:30:00,49.65,49.73,49.65,49.68,42300.0,34.9588,35.0151,34.9588,34.9799,42300.0
2010-08-23 10:35:00,49.68,49.72,49.55,49.58,106100.0,34.9799,35.0081,34.8884,34.9095,106100.0
2010-08-23 10:40:00,49.59,49.75,49.58,49.68,116300.0,34.9166,35.0292,34.9095,34.9799,116300.0
2010-08-23 10:45:00,49.68,49.71,49.61,49.68,37000.0,34.9799,35.0011,34.9307,34.9799,37000.0
2010-08-23 10:50:00,49.68,49.72,49.59,49.63,47600.0,34.9799,35.0081,34.9166,34.9447,47600.0
2010-08-23 10:55:00,49.64,49.73,49.63,49.69,44300.0,34.9518,35.0151,34.9447,34.987,44300.0
2010-08-23 11:00:00,49.69,49.7,49.59,49.63,45900.0,34.987,34.994,34.9166,34.9447,45900.0
2010-08-23 11:05:00,49.63,49.72,49.59,49.7,74700.0,34.9447,35.0081,34.9166,34.994,74700.0
2010-08-23 11:10:00,49.7,49.73,49.69,49.71,42500.0,34.994,35.0151,34.987,35.0011,42500.0
2010-08-23 11:15:00,49.7,49.76,49.69,49.72,48300.0,34.994,35.0363,34.987,35.0081,48300.0
2010-08-23 11:20:00,49.72,49.74,49.67,49.69,50100.0,35.0081,35.0222,34.9729,34.987,50100.0
2010-08-23 11:25:00,49.69,49.71,49.64,49.71,43400.0,34.987,35.0011,34.9518,35.0011,43400.0
2010-08-23 11:30:00,49.71,49.75,49.68,49.75,33900.0,35.0011,35.0292,34.9799,35.0292,33900.0
2010-08-23 11:35:00,49.75,49.79,49.72,49.76,26600.0,35.0292,35.0574,35.0081,35.0363,26600.0
2010-08-23 11:40:00,49.77,49.82,49.74,49.75,51100.0,35.0433,35.0785,35.0222,35.0292,51100.0
2010-08-23 11:45:00,49.76,49.81,49.74,49.76,28500.0,35.0363,35.0715,35.0222,35.0363,28500.0
2010-08-23 11:50:00,49.77,49.8,49.76,49.78,23300.0,35.0433,35.0644,35.0363,35.0503,23300.0
2010-08-23 11:55:00,49.76,49.8,49.72,49.74,33800.0,35.0363,35.0644,35.0081,35.0222,33800.0
2010-08-23 12:00:00,49.74,49.76,49.73,49.74,24700.0,35.0222,35.0363,35.0151,35.0222,24700.0
2010-08-23 12:05:00,49.74,49.77,49.72,49.72,31700.0,35.0222,35.0433,35.0081,35.0081,31700.0
2010-08-23 12:10:00,49.74,49.76,49.71,49.73,33900.0,35.0222,35.0363,35.0011,35.0151,33900.0
2010-08-23 12:15:00,49.73,49.79,49.72,49.79,26300.0,35.0151,35.0574,35.0081,35.0574,26300.0
2010-08-23 12:20:00,49.8,49.83,49.79,49.81,18000.0,35.0644,35.0856,35.0574,35.0715,18000.0
2010-08-23 12:25:00,49.81,49.85,49.81,49.85,6300.0,35.0715,35.0996,35.0715,35.0996,6300.0
2010-08-23 12:30:00,49.85,49.89,49.84,49.88,35800.0,35.0996,35.1278,35.0926,35.1208,35800.0
2010-08-23 12:35:00,49.88,49.89,49.86,49.89,32800.0,35.1208,35.1278,35.1067,35.1278,32800.0
2010-08-23 12:40:00,49.89,49.89,49.86,49.89,18300.0,35.1278,35.1278,35.1067,35.1278,18300.0
2010-08-23 12:45:00,49.89,49.9,49.87,49.89,18000.0,35.1278,35.1348,35.1137,35.1278,18000.0
2010-08-23 12:50:00,49.89,49.94,49.89,49.91,28000.0,35.1278,35.163,35.1278,35.1419,28000.0
2010-08-23 12:55:00,49.92,49.93,49.9,49.92,20100.0,35.1489,35.156,35.1348,35.1489,20100.0
2010-08-23 13:00:00,49.92,49.92,49.87,49.89,29500.0,35.1489,35.1489,35.1137,35.1278,29500.0
2010-08-23 13:05:00,49.9,49.9,49.86,49.89,21300.0,35.1348,35.1348,35.1067,35.1278,21300.0
2010-08-23 13:10:00,49.89,49.91,49.87,49.91,18700.0,35.1278,35.1419,35.1137,35.1419,18700.0
2010-08-23 13:15:00,49.91,49.96,49.88,49.96,31800.0,35.1419,35.1771,35.1208,35.1771,31800.0
2010-08-23 13:20:00,49.95,49.96,49.92,49.95,20800.0,35.17,35.1771,35.1489,35.17,20800.0
2010-08-23 13:25:00,49.96,49.97,49.95,49.95,27900.0,35.1771,35.1841,35.17,35.17,27900.0
2010-08-23 13:30:00,49.95,49.96,49.9,49.92,34100.0,35.17,35.1771,35.1348,35.1489,34100.0
2010-08-23 13:35:00,49.91,49.96,49.91,49.94,43700.0,35.1419,35.1771,35.1419,35.163,43700.0
2010-08-23 13:40:00,49.94,49.94,49.87,49.87,25300.0,35.163,35.163,35.1137,35.1137,25300.0
2010-08-23 13:45:00,49.86,49.94,49.86,49.92,37800.0,35.1067,35.163,35.1067,35.1489,37800.0
2010-08-23 13:50:00,49.93,50.0,49.93,50.0,43800.0,35.156,35.2053,35.156,35.2053,43800.0
2010-08-23 13:55:00,50.0,50.01,49.98,50.01,40800.0,35.2053,35.2123,35.1912,35.2123,40800.0
2010-08-23 14:00:00,50.01,50.03,50.0,50.02,33400.0,35.2123,35.2264,35.2053,35.2193,33400.0
2010-08-23 14:05:00,50.02,50.14,50.02,50.1,87600.0,35.2193,35.3038,35.2193,35.2757,87600.0
2010-08-23 14:10:00,50.1,50.14,50.1,50.12,22300.0,35.2757,35.3038,35.2757,35.2897,22300.0
2010-08-23 14:15:00,50.13,50.15,50.06,50.1,39500.0,35.2968,35.3109,35.2475,35.2757,39500.0
2010-08-23 14:20:00,50.1,50.14,50.09,50.11,21300.0,35.2757,35.3038,35.2686,35.2827,21300.0
2010-08-23 14:25:00,50.11,50.13,50.08,50.11,23600.0,35.2827,35.2968,35.2616,35.2827,23600.0
2010-08-23 14:30:00,50.11,50.15,50.11,50.12,21700.0,35.2827,35.3109,35.2827,35.2897,21700.0
2010-08-23 14:35:00,50.12,50.17,50.12,50.17,18900.0,35.2897,35.3249,35.2897,35.3249,18900.0
2010-08-23 14:40:00,50.17,50.19,50.13,50.14,48300.0,35.3249,35.339,35.2968,35.3038,48300.0
2010-08-23 14:45:00,50.14,50.15,50.12,50.12,24400.0,35.3038,35.3109,35.2897,35.2897,24400.0
2010-08-23 14:50:00,50.11,50.12,50.08,50.09,15900.0,35.2827,35.2897,35.2616,35.2686,15900.0
2010-08-23 14:55:00,50.1,50.12,50.08,50.08,31800.0,35.2757,35.2897,35.2616,35.2616,31800.0
2010-08-23 15:00:00,50.09,50.11,50.07,50.09,31000.0,35.2686,35.2827,35.2545,35.2686,31000.0
2010-08-23 15:05:00,50.09,50.12,50.07,50.08,36300.0,35.2686,35.2897,35.2545,35.2616,36300.0
2010-08-23 15:10:00,50.07,50.11,50.07,50.09,39200.0,35.2545,35.2827,35.2545,35.2686,39200.0
2010-08-23 15:15:00,50.08,50.14,50.08,50.11,32600.0,35.2616,35.3038,35.2616,35.2827,32600.0
2010-08-23 15:20:00,50.11,50.12,50.05,50.06,39800.0,35.2827,35.2897,35.2405,35.2475,39800.0
2010-08-23 15:25:00,50.06,50.06,49.98,49.99,87500.0,35.2475,35.2475,35.1912,35.1982,87500.0
2010-08-23 15:30:00,49.98,49.98,49.91,49.96,73500.0,35.1912,35.1912,35.1419,35.1771,73500.0
2010-08-23 15:35:00,49.96,49.96,49.88,49.88,71700.0,35.1771,35.1771,35.1208,35.1208,71700.0
2010-08-23 15:40:00,49.88,49.9,49.86,49.86,46500.0,35.1208,35.1348,35.1067,35.1067,46500.0
2010-08-23 15:45:00,49.87,49.87,49.81,49.83,85600.0,35.1137,35.1137,35.0715,35.0856,85600.0
2010-08-23 15:50:00,49.83,49.84,49.77,49.78,83800.0,35.0856,35.0926,35.0433,35.0503,83800.0
2010-08-23 15:55:00,49.77,49.8,49.73,49.75,214300.0,35.0433,35.0644,35.0151,35.0292,214300.0
2010-08-24 09:30:00,49.51,49.55,49.31,49.49,82600.0,34.8602,34.8884,34.7194,34.8462,82600.0
2010-08-24 09:35:00,49.49,49.56,49.36,49.47,33400.0,34.8462,34.8954,34.7546,34.8321,33400.0
2010-08-24 09:40:00,49.46,49.46,49.27,49.39,36400.0,34.825,34.825,34.6913,34.7757,36400.0
2010-08-24 09:45:00,49.38,49.41,49.36,49.39,18700.0,34.7687,34.7898,34.7546,34.7757,18700.0
2010-08-24 09:50:00,49.39,49.45,49.3,49.3,33600.0,34.7757,34.818,34.7124,34.7124,33600.0
2010-08-24 09:55:00,49.3,49.39,49.26,49.35,51000.0,34.7124,34.7757,34.6842,34.7476,51000.0
2010-08-24 10:00:00,49.34,49.38,49.14,49.35,151400.0,34.7405,34.7687,34.5997,34.7476,151400.0
2010-08-24 10:05:00,49.35,49.35,49.26,49.33,55200.0,34.7476,34.7476,34.6842,34.7335,55200.0
2010-08-24 10:10:00,49.34,49.45,49.33,49.41,46800.0,34.7405,34.818,34.7335,34.7898,46800.0
2010-08-24 10:15:00,49.41,49.53,49.4,49.47,71900.0,34.7898,34.8743,34.7828,34.8321,71900.0
2010-08-24 10:20:00,49.48,49.65,49.47,49.64,92600.0,34.8391,34.9588,34.8321,34.9518,92600.0
2010-08-24 10:25:00,49.64,49.71,49.49,49.49,50600.0,34.9518,35.0011,34.8462,34.8462,50600.0
2010-08-24 10:30:00,49.49,49.51,49.41,49.43,23800.0,34.8462,34.8602,34.7898,34.8039,23800.0
2010-08-24 10:35:00,49.43,49.46,49.41,49.43,18800.0,34.8039,34.825,34.7898,34.8039,18800.0
2010-08-24 10:40:00,49.43,49.47,49.4,49.42,21700.0,34.8039,34.8321,34.7828,34.7969,21700.0
2010-08-24 10:45:00,49.42,49.44,49.37,49.38,29500.0,34.7969,34.811,34.7617,34.7687,29500.0
2010-08-24 10:50:00,49.39,49.42,49.35,49.36,27100.0,34.7757,34.7969,34.7476,34.7546,27100.0
2010-08-24 10:55:00,49.36,49.46,49.36,49.44,32200.0,34.7546,34.825,34.7546,34.811,32200.0
2010-08-24 11:00:00,49.44,49.59,49.44,49.52,45000.0,34.811,34.9166,34.811,34.8673,45000.0
2010-08-24 11:05:00,49.51,49.56,49.48,49.48,26600.0,34.8602,34.8954,34.8391,34.8391,26600.0
2010-08-24 11:10:00,49.47,49.5,49.44,49.46,30500.0,34.8321,34.8532,34.811,34.825,30500.0
2010-08-24 11:15:00,49.45,49.45,49.38,49.44,19600.0,34.818,34.818,34.7687,34.811,19600.0
2010-08-24 11:20:00,49.44,49.47,49.41,49.45,36200.0,34.811,34.8321,34.7898,34.818,36200.0
2010-08-24 11:25:00,49.45,49.46,49.42,49.46,17700.0,34.818,34.825,34.7969,34.825,17700.0
2010-08-24 11:30:00,49.46,49.53,49.42,49.53,27600.0,34.825,34.8743,34.7969,34.8743,27600.0
2010-08-24 11:35:00,49.53,49.58,49.52,49.58,35100.0,34.8743,34.9095,34.8673,34.9095,35100.0
2010-08-24 11:40:00,49.58,49.67,49.58,49.59,20400.0,34.9095,34.9729,34.9095,34.9166,20400.0
2010-08-24 11:45:00,49.61,49.61,49.54,49.55,43700.0,34.9307,34.9307,34.8814,34.8884,43700.0
2010-08-24 11:50:00,49.55,49.57,49.52,49.55,39800.0,34.8884,34.9025,34.8673,34.8884,39800.0
2010-08-24 11:55:00,49.54,49.57,49.51,49.52,27600.0,34.8814,34.9025,34.8602,34.8673,27600.0
2010-08-24 12:00:00,49.52,49.56,49.5,49.55,28000.0,34.8673,34.8954,34.8532,34.8884,28000.0
2010-08-24 12:05:00,49.55,49.6,49.54,49.6,18900.0,34.8884,34.9236,34.8814,34.9236,18900.0
2010-08-24 12:10:00,49.59,49.61,49.54,49.56,11500.0,34.9166,34.9307,34.8814,34.8954,11500.0
2010-08-24 12:15:00,49.55,49.55,49.49,49.5,23400.0,34.8884,34.8884,34.8462,34.8532,23400.0
2010-08-24 12:20:00,49.5,49.5,49.45,49.45,11800.0,34.8532,34.8532,34.818,34.818,11800.0
2010-08-24 12:25:00,49.46,49.48,49.41,49.45,22600.0,34.825,34.8391,34.7898,34.818,22600.0
2010-08-24 12:30:00,49.44,49.55,49.44,49.5,39600.0,34.811,34.8884,34.811,34.8532,39600.0
2010-08-24 12:35:00,49.5,49.52,49.48,49.51,15100.0,34.8532,34.8673,34.8391,34.8602,15100.0
2010-08-24 12:40:00,49.5,49.52,49.49,49.5,9200.0,34.8532,34.8673,34.8462,34.8532,9200.0
2010-08-24 12:45:00,49.5,49.54,49.47,49.48,13000.0,34.8532,34.8814,34.8321,34.8391,13000.0
2010-08-24 12:50:00,49.48,49.49,49.45,49.48,13300.0,34.8391,34.8462,34.818,34.8391,13300.0
2010-08-24 12:55:00,49.48,49.51,49.47,49.48,11700.0,34.8391,34.8602,34.8321,34.8391,11700.0
2010-08-24 13:00:00,49.48,49.48,49.39,49.41,12500.0,34.8391,34.8391,34.7757,34.7898,12500.0
2010-08-24 13:05:00,49.41,49.44,49.39,49.43,12700.0,34.7898,34.811,34.7757,34.8039,12700.0
2010-08-24 13:10:00,49.43,49.45,49.38,49.41,30800.0,34.8039,34.818,34.7687,34.7898,30800.0
2010-08-24 13:15:00,49.41,49.45,49.41,49.44,18100.0,34.7898,34.818,34.7898,34.811,18100.0
2010-08-24 13:20:00,49.44,49.47,49.43,49.47,13100.0,34.811,34.8321,34.8039,34.8321,13100.0
2010-08-24 13:25:00,49.47,49.57,49.46,49.55,23600.0,34.8321,34.9025,34.825,34.8884,23600.0
2010-08-24 13:30:00,49.56,49.56,49.46,49.51,17700.0,34.8954,34.8954,34.825,34.8602,17700.0
2010-08-24 13:35:00,49.52,49.53,49.5,49.5,9800.0,34.8673,34.8743,34.8532,34.8532,9800.0
2010-08-24 13:40:00,49.51,49.51,49.37,49.37,25500.0,34.8602,34.8602,34.7617,34.7617,25500.0
2010-08-24 13:45:00,49.37,49.38,49.31,49.33,28200.0,34.7617,34.7687,34.7194,34.7335,28200.0
2010-08-24 13:50:00,49.34,49.35,49.26,49.26,24900.0,34.7405,34.7476,34.6842,34.6842,24900.0
2010-08-24 13:55:00,49.27,49.31,49.26,49.31,19000.0,34.6913,34.7194,34.6842,34.7194,19000.0
2010-08-24 14:00:00,49.31,49.32,49.26,49.29,38800.0,34.7194,34.7265,34.6842,34.7053,38800.0
2010-08-24 14:05:00,49.29,49.33,49.28,49.33,41000.0,34.7053,34.7335,34.6983,34.7335,41000.0
2010-08-24 14:10:00,49.33,49.33,49.28,49.31,25500.0,34.7335,34.7335,34.6983,34.7194,25500.0
2010-08-24 14:15:00,49.3,49.36,49.3,49.35,43200.0,34.7124,34.7546,34.7124,34.7476,43200.0
2010-08-24 14:20:00,49.35,49.38,49.33,49.37,42200.0,34.7476,34.7687,34.7335,34.7617,42200.0
2010-08-24 14:25:00,49.38,49.42,49.35,49.37,44000.0,34.7687,34.7969,34.7476,34.7617,44000.0
2010-08-24 14:30:00,49.38,49.38,49.32,49.35,32400.0,34.7687,34.7687,34.7265,34.7476,32400.0
2010-08-24 14:35:00,49.35,49.41,49.31,49.4,45100.0,34.7476,34.7898,34.7194,34.7828,45100.0
2010-08-24 14:40:00,49.41,49.42,49.36,49.39,21900.0,34.7898,34.7969,34.7546,34.7757,21900.0
2010-08-24 14:45:00,49.39,49.44,49.37,49.39,26900.0,34.7757,34.811,34.7617,34.7757,26900.0
2010-08-24 14:50:00,49.4,49.41,49.35,49.39,26600.0,34.7828,34.7898,34.7476,34.7757,26600.0
2010-08-24 14:55:00,49.39,49.4,49.36,49.38,37400.0,34.7757,34.7828,34.7546,34.7687,37400.0
2010-08-24 15:00:00,49.39,49.48,49.38,49.48,53300.0,34.7757,34.8391,34.7687,34.8391,53300.0
2010-08-24 15:05:00,49.48,49.52,49.46,49.52,33700.0,34.8391,34.8673,34.825,34.8673,33700.0
2010-08-24 15:10:00,49.52,49.52,49.47,49.49,43700.0,34.8673,34.8673,34.8321,34.8462,43700.0
2010-08-24 15:15:00,49.49,49.52,49.49,49.52,42100.0,34.8462,34.8673,34.8462,34.8673,42100.0
2010-08-24 15:20:00,49.52,49.56,49.47,49.56,69700.0,34.8673,34.8954,34.8321,34.8954,69700.0
2010-08-24 15:25:00,49.56,49.62,49.55,49.6,82800.0,34.8954,34.9377,34.8884,34.9236,82800.0
2010-08-24 15:30:00,49.6,49.6,49.57,49.58,61100.0,34.9236,34.9236,34.9025,34.9095,61100.0
2010-08-24 15:35:00,49.58,49.6,49.47,49.48,114800.0,34.9095,34.9236,34.8321,34.8391,114800.0
2010-08-24 15:40:00,49.47,49.48,49.42,49.48,92600.0,34.8321,34.8391,34.7969,34.8391,92600.0
2010-08-24 15:45:00,49.47,49.47,49.39,49.43,119500.0,34.8321,34.8321,34.7757,34.8039,119500.0
2010-08-24 15:50:00,49.42,49.43,49.33,49.33,115100.0,34.7969,34.8039,34.7335,34.7335,115100.0
2010-08-24 15:55:00,49.33,49.34,49.2,49.23,343300.0,34.7335,34.7405,34.642,34.6631,343300.0
2010-08-25 09:30:00,49.2,49.34,49.12,49.24,73200.0,34.642,34.7405,34.5856,34.6701,73200.0
2010-08-25 09:35:00,49.23,49.3,49.15,49.25,35500.0,34.6631,34.7124,34.6068,34.6772,35500.0
2010-08-25 09:40:00,49.26,49.3,49.17,49.18,51800.0,34.6842,34.7124,34.6208,34.6279,51800.0
2010-08-25 09:45:00,49.18,49.18,49.12,49.12,37800.0,34.6279,34.6279,34.5856,34.5856,37800.0
2010-08-25 09:50:00,49.13,49.16,49.1,49.15,70400.0,34.5927,34.6138,34.5716,34.6068,70400.0
2010-08-25 09:55:00,49.15,49.16,49.06,49.12,52400.0,34.6068,34.6138,34.5434,34.5856,52400.0
2010-08-25 10:00:00,49.13,49.28,48.96,49.25,152500.0,34.5927,34.6983,34.473,34.6772,152500.0
2010-08-25 10:05:00,49.26,49.39,49.24,49.37,74800.0,34.6842,34.7757,34.6701,34.7617,74800.0
2010-08-25 10:10:00,49.37,49.38,49.29,49.3,53500.0,34.7617,34.7687,34.7053,34.7124,53500.0
2010-08-25 10:15:00,49.3,49.39,49.29,49.35,54200.0,34.7124,34.7757,34.7053,34.7476,54200.0
2010-08-25 10:20:00,49.35,49.4,49.32,49.34,52700.0,34.7476,34.7828,34.7265,34.7405,52700.0
2010-08-25 10:25:00,49.32,49.33,49.26,49.26,20800.0,34.7265,34.7335,34.6842,34.6842,20800.0
2010-08-25 10:30:00,49.26,49.31,49.2,49.24,25700.0,34.6842,34.7194,34.642,34.6701,25700.0
2010-08-25 10:35:00,49.25,49.26,49.15,49.15,71500.0,34.6772,34.6842,34.6068,34.6068,71500.0
2010-08-25 10:40:00,49.15,49.23,49.13,49.23,21900.0,34.6068,34.6631,34.5927,34.6631,21900.0
2010-08-25 10:45:00,49.22,49.3,49.21,49.3,21900.0,34.656,34.7124,34.649,34.7124,21900.0
2010-08-25 10:50:00,49.3,49.31,49.25,49.26,41100.0,34.7124,34.7194,34.6772,34.6842,41100.0
2010-08-25 10:55:00,49.26,49.4,49.26,49.38,45100.0,34.6842,34.7828,34.6842,34.7687,45100.0
2010-08-25 11:00:00,49.37,49.38,49.3,49.31,45900.0,34.7617,34.7687,34.7124,34.7194,45900.0
2010-08-25 11:05:00,49.31,49.31,49.26,49.26,26600.0,34.7194,34.7194,34.6842,34.6842,26600.0
2010-08-25 11:10:00,49.26,49.29,49.19,49.26,57200.0,34.6842,34.7053,34.6349,34.6842,57200.0
2010-08-25 11:15:00,49.27,49.33,49.24,49.33,30100.0,34.6913,34.7335,34.6701,34.7335,30100.0
2010-08-25 11:20:00,49.32,49.38,49.3,49.31,30600.0,34.7265,34.7687,34.7124,34.7194,30600.0
2010-08-25 11:25:00,49.31,49.35,49.3,49.35,25000.0,34.7194,34.7476,34.7124,34.7476,25000.0
2010-08-25 11:30:00,49.35,49.35,49.27,49.31,32600.0,34.7476,34.7476,34.6913,34.7194,32600.0
2010-08-25 11:35:00,49.31,49.41,49.31,49.4,42700.0,34.7194,34.7898,34.7194,34.7828,42700.0
2010-08-25 11:40:00,49.41,49.41,49.36,49.4,32900.0,34.7898,34.7898,34.7546,34.7828,32900.0
2010-08-25 11:45:00,49.4,49.42,49.33,49.37,27400.0,34.7828,34.7969,34.7335,34.7617,27400.0
2010-08-25 11:50:00,49.36,49.37,49.33,49.36,20200.0,34.7546,34.7617,34.7335,34.7546,20200.0
2010-08-25 11:55:00,49.37,49.4,49.35,49.35,24700.0,34.7617,34.7828,34.7476,34.7476,24700.0
2010-08-25 12:00:00,49.36,49.4,49.34,49.36,26500.0,34.7546,34.7828,34.7405,34.7546,26500.0
2010-08-25 12:05:00,49.36,49.39,49.35,49.38,34300.0,34.7546,34.7757,34.7476,34.7687,34300.0
2010-08-25 12:10:00,49.38,49.4,49.35,49.37,47800.0,34.7687,34.7828,34.7476,34.7617,47800.0
2010-08-25 12:15:00,49.37,49.4,49.35,49.39,27600.0,34.7617,34.7828,34.7476,34.7757,27600.0
2010-08-25 12:20:00,49.39,49.39,49.35,49.36,27700.0,34.7757,34.7757,34.7476,34.7546,27700.0
2010-08-25 12:25:00,49.36,49.38,49.36,49.38,16300.0,34.7546,34.7687,34.7546,34.7687,16300.0
2010-08-25 12:30:00,49.37,49.43,49.37,49.42,54400.0,34.7617,34.8039,34.7617,34.7969,54400.0
2010-08-25 12:35:00,49.42,49.45,49.4,49.43,36600.0,34.7969,34.818,34.7828,34.8039,36600.0
2010-08-25 12:40:00,49.43,49.44,49.41,49.44,35800.0,34.8039,34.811,34.7898,34.811,35800.0
2010-08-25 12:45:00,49.44,49.45,49.44,49.45,9500.0,34.811,34.818,34.811,34.818,9500.0
2010-08-25 12:50:00,49.44,49.47,49.43,49.44,22100.0,34.811,34.8321,34.8039,34.811,22100.0
2010-08-25 12:55:00,49.43,49.45,49.41,49.42,18400.0,34.8039,34.818,34.7898,34.7969,18400.0
2010-08-25 13:00:00,49.42,49.45,49.38,49.45,29200.0,34.7969,34.818,34.7687,34.818,29200.0
2010-08-25 13:05:00,49.45,49.5,49.44,49.48,28600.0,34.818,34.8532,34.811,34.8391,28600.0
2010-08-25 13:10:00,49.49,49.49,49.46,49.47,16200.0,34.8462,34.8462,34.825,34.8321,16200.0
2010-08-25 13:15:00,49.47,49.49,49.47,49.47,30900.0,34.8321,34.8462,34.8321,34.8321,30900.0
2010-08-25 13:20:00,49.46,49.48,49.45,49.47,18100.0,34.825,34.8391,34.818,34.8321,18100.0
2010-08-25 13:25:00,49.47,49.49,49.44,49.45,11800.0,34.8321,34.8462,34.811,34.818,11800.0
2010-08-25 13:30:00,49.44,49.47,49.42,49.43,21300.0,34.811,34.8321,34.7969,34.8039,21300.0
2010-08-25 13:35:00,49.44,49.5,49.43,49.48,13400.0,34.811,34.8532,34.8039,34.8391,13400.0
2010-08-25 13:40:00,49.48,49.51,49.46,49.51,13700.0,34.8391,34.8602,34.825,34.8602,13700.0
2010-08-25 13:45:00,49.52,49.55,49.51,49.55,11200.0,34.8673,34.8884,34.8602,34.8884,11200.0
2010-08-25 13:50:00,49.54,49.55,49.47,49.51,34900.0,34.8814,34.8884,34.8321,34.8602,34900.0
2010-08-25 13:55:00,49.51,49.53,49.47,49.47,16700.0,34.8602,34.8743,34.8321,34.8321,16700.0
2010-08-25 14:00:00,49.47,49.51,49.45,49.51,25300.0,34.8321,34.8602,34.818,34.8602,25300.0
2010-08-25 14:05:00,49.51,49.56,49.5,49.54,31000.0,34.8602,34.8954,34.8532,34.8814,31000.0
2010-08-25 14:10:00,49.53,49.64,49.52,49.62,38400.0,34.8743,34.9518,34.8673,34.9377,38400.0
2010-08-25 14:15:00,49.61,49.63,49.55,49.55,27700.0,34.9307,34.9447,34.8884,34.8884,27700.0
2010-08-25 14:20:00,49.55,49.56,49.51,49.51,27600.0,34.8884,34.8954,34.8602,34.8602,27600.0
2010-08-25 14:25:00,49.51,49.55,49.51,49.51,54100.0,34.8602,34.8884,34.8602,34.8602,54100.0
2010-08-25 14:30:00,49.52,49.6,49.48,49.59,60700.0,34.8673,34.9236,34.8391,34.9166,60700.0
2010-08-25 14:35:00,49.59,49.66,49.57,49.63,67600.0,34.9166,34.9659,34.9025,34.9447,67600.0
2010-08-25 14:40:00,49.63,49.68,49.63,49.63,27200.0,34.9447,34.9799,34.9447,34.9447,27200.0
2010-08-25 14:45:00,49.63,49.64,49.58,49.6,44400.0,34.9447,34.9518,34.9095,34.9236,44400.0
2010-08-25 14:50:00,49.61,49.64,49.59,49.62,44600.0,34.9307,34.9518,34.9166,34.9377,44600.0
2010-08-25 14:55:00,49.62,49.63,49.58,49.59,37400.0,34.9377,34.9447,34.9095,34.9166,37400.0
2010-08-25 15:00:00,49.6,49.64,49.58,49.59,38500.0,34.9236,34.9518,34.9095,34.9166,38500.0
2010-08-25 15:05:00,49.59,49.61,49.52,49.52,46500.0,34.9166,34.9307,34.8673,34.8673,46500.0
2010-08-25 15:10:00,49.53,49.59,49.52,49.58,28200.0,34.8743,34.9166,34.8673,34.9095,28200.0
2010-08-25 15:15:00,49.58,49.59,49.49,49.51,46000.0,34.9095,34.9166,34.8462,34.8602,46000.0
2010-08-25 15:20:00,49.51,49.58,49.47,49.57,80900.0,34.8602,34.9095,34.8321,34.9025,80900.0
2010-08-25 15:25:00,49.57,49.59,49.53,49.53,41300.0,34.9025,34.9166,34.8743,34.8743,41300.0
2010-08-25 15:30:00,49.54,49.62,49.53,49.62,64800.0,34.8814,34.9377,34.8743,34.9377,64800.0
2010-08-25 15:35:00,49.63,49.67,49.6,49.64,64000.0,34.9447,34.9729,34.9236,34.9518,64000.0
2010-08-25 15:40:00,49.63,49.69,49.61,49.69,67700.0,34.9447,34.987,34.9307,34.987,67700.0
2010-08-25 15:45:00,49.7,49.73,49.65,49.66,80800.0,34.994,35.0151,34.9588,34.9659,80800.0
2010-08-25 15:50:00,49.66,49.7,49.6,49.6,80400.0,34.9659,34.994,34.9236,34.9236,80400.0
2010-08-25 15:55:00,49.6,49.61,49.54,49.55,191900.0,34.9236,34.9307,34.8814,34.8884,191900.0
2010-08-26 09:30:00,49.94,49.95,49.4,49.4,60100.0,35.163,35.17,34.7828,34.7828,60100.0
2010-08-26 09:35:00,49.4,49.52,49.27,49.29,43900.0,34.7828,34.8673,34.6913,34.7053,43900.0
2010-08-26 09:40:00,49.29,49.4,49.26,49.33,52600.0,34.7053,34.7828,34.6842,34.7335,52600.0
2010-08-26 09:45:00,49.32,49.47,49.32,49.43,30200.0,34.7265,34.8321,34.7265,34.8039,30200.0
2010-08-26 09:50:00,49.44,49.46,49.33,49.35,63700.0,34.811,34.825,34.7335,34.7476,63700.0
2010-08-26 09:55:00,49.36,49.4,49.34,49.37,14500.0,34.7546,34.7828,34.7405,34.7617,14500.0
2010-08-26 10:00:00,49.37,49.41,49.33,49.37,35600.0,34.7617,34.7898,34.7335,34.7617,35600.0
2010-08-26 10:05:00,49.37,49.38,49.29,49.38,27500.0,34.7617,34.7687,34.7053,34.7687,27500.0
2010-08-26 10:10:00,49.37,49.46,49.37,49.39,25500.0,34.7617,34.825,34.7617,34.7757,25500.0
2010-08-26 10:15:00,49.39,49.41,49.35,49.36,37700.0,34.7757,34.7898,34.7476,34.7546,37700.0
2010-08-26 10:20:00,49.37,49.38,49.32,49.33,27200.0,34.7617,34.7687,34.7265,34.7335,27200.0
2010-08-26 10:25:00,49.33,49.33,49.24,49.27,27100.0,34.7335,34.7335,34.6701,34.6913,27100.0
2010-08-26 10:30:00,49.26,49.4,49.26,49.37,31000.0,34.6842,34.7828,34.6842,34.7617,31000.0
2010-08-26 10:35:00,49.37,49.44,49.35,49.42,24100.0,34.7617,34.811,34.7476,34.7969,24100.0
2010-08-26 10:40:00,49.42,49.43,49.38,49.38,48200.0,34.7969,34.8039,34.7687,34.7687,48200.0
2010-08-26 10:45:00,49.38,49.39,49.28,49.35,70300.0,34.7687,34.7757,34.6983,34.7476,70300.0
2010-08-26 10:50:00,49.35,49.4,49.35,49.4,24500.0,34.7476,34.7828,34.7476,34.7828,24500.0
2010-08-26 10:55:00,49.4,49.41,49.35,49.37,50900.0,34.7828,34.7898,34.7476,34.7617,50900.0
2010-08-26 11:00:00,49.36,49.37,49.24,49.26,54500.0,34.7546,34.7617,34.6701,34.6842,54500.0
2010-08-26 11:05:00,49.26,49.26,49.06,49.09,94800.0,34.6842,34.6842,34.5434,34.5645,94800.0
2010-08-26 11:10:00,49.08,49.17,49.04,49.16,40100.0,34.5575,34.6208,34.5293,34.6138,40100.0
2010-08-26 11:15:00,49.17,49.22,49.14,49.2,42300.0,34.6208,34.656,34.5997,34.642,42300.0
2010-08-26 11:20:00,49.19,49.21,49.15,49.15,25300.0,34.6349,34.649,34.6068,34.6068,25300.0
2010-08-26 11:25:00,49.15,49.2,49.14,49.19,27800.0,34.6068,34.642,34.5997,34.6349,27800.0
2010-08-26 11:30:00,49.2,49.21,49.14,49.21,30600.0,34.642,34.649,34.5997,34.649,30600.0
2010-08-26 11:35:00,49.22,49.23,49.11,49.11,27400.0,34.656,34.6631,34.5786,34.5786,27400.0
2010-08-26 11:40:00,49.12,49.13,49.0,49.0,83200.0,34.5856,34.5927,34.5011,34.5011,83200.0
2010-08-26 11:45:00,49.0,49.03,48.98,49.0,35500.0,34.5011,34.5223,34.4871,34.5011,35500.0
2010-08-26 11:50:00,49.0,49.03,48.96,48.99,75900.0,34.5011,34.5223,34.473,34.4941,75900.0
2010-08-26 11:55:00,48.98,49.05,48.98,49.05,65300.0,34.4871,34.5364,34.4871,34.5364,65300.0
2010-08-26 12:00:00,49.05,49.06,49.03,49.04,48300.0,34.5364,34.5434,34.5223,34.5293,48300.0
2010-08-26 12:05:00,49.04,49.05,49.01,49.03,26800.0,34.5293,34.5364,34.5082,34.5223,26800.0
2010-08-26 12:10:00,49.04,49.06,49.02,49.05,24600.0,34.5293,34.5434,34.5152,34.5364,24600.0
2010-08-26 12:15:00,49.04,49.06,49.03,49.06,32700.0,34.5293,34.5434,34.5223,34.5434,32700.0
2010-08-26 12:20:00,49.05,49.07,49.02,49.02,26200.0,34.5364,34.5504,34.5152,34.5152,26200.0
2010-08-26 12:25:00,49.02,49.03,49.01,49.02,40800.0,34.5152,34.5223,34.5082,34.5152,40800.0
2010-08-26 12:30:00,49.03,49.04,49.01,49.02,22700.0,34.5223,34.5293,34.5082,34.5152,22700.0
2010-08-26 12:35:00,49.02,49.04,49.01,49.01,25900.0,34.5152,34.5293,34.5082,34.5082,25900.0
2010-08-26 12:40:00,49.02,49.04,48.99,49.04,34500.0,34.5152,34.5293,34.4941,34.5293,34500.0
2010-08-26 12:45:00,49.04,49.04,48.99,49.01,23400.0,34.5293,34.5293,34.4941,34.5082,23400.0
2010-08-26 12:50:00,49.01,49.04,48.98,48.99,32600.0,34.5082,34.5293,34.4871,34.4941,32600.0
2010-08-26 12:55:00,49.0,49.06,48.98,49.06,31800.0,34.5011,34.5434,34.4871,34.5434,31800.0
2010-08-26 13:00:00,49.06,49.1,49.04,49.07,17200.0,34.5434,34.5716,34.5293,34.5504,17200.0
2010-08-26 13:05:00,49.06,49.08,49.03,49.06,15600.0,34.5434,34.5575,34.5223,34.5434,15600.0
2010-08-26 13:10:00,49.06,49.07,49.04,49.06,14500.0,34.5434,34.5504,34.5293,34.5434,14500.0
2010-08-26 13:15:00,49.06,49.14,49.06,49.12,29500.0,34.5434,34.5997,34.5434,34.5856,29500.0
2010-08-26 13:20:00,49.13,49.21,49.13,49.2,32100.0,34.5927,34.649,34.5927,34.642,32100.0
2010-08-26 13:25:00,49.2,49.26,49.19,49.23,28700.0,34.642,34.6842,34.6349,34.6631,28700.0
2010-08-26 13:30:00,49.23,49.24,49.21,49.22,16500.0,34.6631,34.6701,34.649,34.656,16500.0
2010-08-26 13:35:00,49.22,49.23,49.19,49.2,11300.0,34.656,34.6631,34.6349,34.642,11300.0
2010-08-26 13:40:00,49.2,49.25,49.2,49.23,21600.0,34.642,34.6772,34.642,34.6631,21600.0
2010-08-26 13:45:00,49.24,49.25,49.23,49.23,12900.0,34.6701,34.6772,34.6631,34.6631,12900.0
2010-08-26 13:50:00,49.23,49.23,49.2,49.2,17100.0,34.6631,34.6631,34.642,34.642,17100.0
2010-08-26 13:55:00,49.21,49.21,49.16,49.19,33900.0,34.649,34.649,34.6138,34.6349,33900.0
2010-08-26 14:00:00,49.18,49.2,49.17,49.18,23300.0,34.6279,34.642,34.6208,34.6279,23300.0
2010-08-26 14:05:00,49.18,49.19,49.1,49.12,42800.0,34.6279,34.6349,34.5716,34.5856,42800.0
2010-08-26 14:10:00,49.11,49.12,48.99,49.06,41700.0,34.5786,34.5856,34.4941,34.5434,41700.0
2010-08-26 14:15:00,49.06,49.06,49.01,49.06,33600.0,34.5434,34.5434,34.5082,34.5434,33600.0
2010-08-26 14:20:00,49.07,49.08,49.02,49.04,20900.0,34.5504,34.5575,34.5152,34.5293,20900.0
2010-08-26 14:25:00,49.04,49.11,49.04,49.09,29700.0,34.5293,34.5786,34.5293,34.5645,29700.0
2010-08-26 14:30:00,49.1,49.1,49.01,49.04,37400.0,34.5716,34.5716,34.5082,34.5293,37400.0
2010-08-26 14:35:00,49.04,49.08,49.04,49.07,37300.0,34.5293,34.5575,34.5293,34.5504,37300.0
2010-08-26 14:40:00,49.07,49.11,49.06,49.08,46200.0,34.5504,34.5786,34.5434,34.5575,46200.0
2010-08-26 14:45:00,49.09,49.09,49.01,49.03,33000.0,34.5645,34.5645,34.5082,34.5223,33000.0
2010-08-26 14:50:00,49.02,49.02,48.98,48.98,33900.0,34.5152,34.5152,34.4871,34.4871,33900.0
2010-08-26 14:55:00,48.98,48.98,48.89,48.93,50600.0,34.4871,34.4871,34.4237,34.4519,50600.0
2010-08-26 15:00:00,48.93,48.97,48.92,48.95,34200.0,34.4519,34.48,34.4448,34.4659,34200.0
2010-08-26 15:05:00,48.96,48.98,48.93,48.97,44700.0,34.473,34.4871,34.4519,34.48,44700.0
2010-08-26 15:10:00,48.98,49.0,48.95,48.99,40500.0,34.4871,34.5011,34.4659,34.4941,40500.0
2010-08-26 15:15:00,48.99,49.06,48.98,49.06,52200.0,34.4941,34.5434,34.4871,34.5434,52200.0
2010-08-26 15:20:00,49.07,49.14,49.06,49.06,76400.0,34.5504,34.5997,34.5434,34.5434,76400.0
2010-08-26 15:25:00,49.07,49.08,49.04,49.08,36200.0,34.5504,34.5575,34.5293,34.5575,36200.0
2010-08-26 15:30:00,49.07,49.13,49.04,49.1,87300.0,34.5504,34.5927,34.5293,34.5716,87300.0
2010-08-26 15:35:00,49.1,49.13,49.09,49.12,69000.0,34.5716,34.5927,34.5645,34.5856,69000.0
2010-08-26 15:40:00,49.11,49.21,49.1,49.19,81700.0,34.5786,34.649,34.5716,34.6349,81700.0
2010-08-26 15:45:00,49.19,49.19,49.12,49.16,131900.0,34.6349,34.6349,34.5856,34.6138,131900.0
2010-08-26 15:50:00,49.16,49.19,49.12,49.13,107100.0,34.6138,34.6349,34.5856,34.5927,107100.0
2010-08-26 15:55:00,49.13,49.17,49.03,49.06,393400.0,34.5927,34.6208,34.5223,34.5434,393400.0
2010-08-27 09:30:00,49.51,49.51,49.19,49.24,53700.0,34.8602,34.8602,34.6349,34.6701,53700.0
2010-08-27 09:35:00,49.24,49.33,49.19,49.31,31300.0,34.6701,34.7335,34.6349,34.7194,31300.0
2010-08-27 09:40:00,49.29,49.5,49.27,49.47,58700.0,34.7053,34.8532,34.6913,34.8321,58700.0
2010-08-27 09:45:00,49.46,49.54,49.46,49.5,52900.0,34.825,34.8814,34.825,34.8532,52900.0
2010-08-27 09:50:00,49.5,49.55,49.5,49.54,48700.0,34.8532,34.8884,34.8532,34.8814,48700.0
2010-08-27 09:55:00,49.55,49.62,49.42,49.44,100500.0,34.8884,34.9377,34.7969,34.811,100500.0
2010-08-27 10:00:00,49.44,49.51,49.25,49.46,138800.0,34.811,34.8602,34.6772,34.825,138800.0
2010-08-27 10:05:00,49.46,49.52,49.36,49.47,198700.0,34.825,34.8673,34.7546,34.8321,198700.0
2010-08-27 10:10:00,49.47,49.58,49.39,49.53,125000.0,34.8321,34.9095,34.7757,34.8743,125000.0
2010-08-27 10:15:00,49.53,49.61,49.48,49.51,60100.0,34.8743,34.9307,34.8391,34.8602,60100.0
2010-08-27 10:20:00,49.51,49.51,49.43,49.48,34900.0,34.8602,34.8602,34.8039,34.8391,34900.0
2010-08-27 10:25:00,49.48,49.56,49.4,49.44,56000.0,34.8391,34.8954,34.7828,34.811,56000.0
2010-08-27 10:30:00,49.44,49.51,49.38,49.42,71200.0,34.811,34.8602,34.7687,34.7969,71200.0
2010-08-27 10:35:00,49.41,49.51,49.38,49.49,50800.0,34.7898,34.8602,34.7687,34.8462,50800.0
2010-08-27 10:40:00,49.49,49.51,49.4,49.43,54900.0,34.8462,34.8602,34.7828,34.8039,54900.0
2010-08-27 10:45:00,49.44,49.49,49.41,49.49,20200.0,34.811,34.8462,34.7898,34.8462,20200.0
2010-08-27 10:50:00,49.49,49.53,49.39,49.4,38400.0,34.8462,34.8743,34.7757,34.7828,38400.0
2010-08-27 10:55:00,49.39,49.45,49.37,49.44,22600.0,34.7757,34.818,34.7617,34.811,22600.0
2010-08-27 11:00:00,49.43,49.44,49.4,49.43,31800.0,34.8039,34.811,34.7828,34.8039,31800.0
2010-08-27 11:05:00,49.44,49.48,49.41,49.44,87900.0,34.811,34.8391,34.7898,34.811,87900.0
2010-08-27 11:10:00,49.44,49.47,49.39,49.46,42800.0,34.811,34.8321,34.7757,34.825,42800.0
2010-08-27 11:15:00,49.49,49.57,49.43,49.43,76800.0,34.8462,34.9025,34.8039,34.8039,76800.0
2010-08-27 11:20:00,49.44,49.46,49.35,49.36,54900.0,34.811,34.825,34.7476,34.7546,54900.0
2010-08-27 11:25:00,49.35,49.41,49.35,49.38,36400.0,34.7476,34.7898,34.7476,34.7687,36400.0
2010-08-27 11:30:00,49.4,49.43,49.33,49.34,38300.0,34.7828,34.8039,34.7335,34.7405,38300.0
2010-08-27 11:35:00,49.34,49.35,49.3,49.31,30700.0,34.7405,34.7476,34.7124,34.7194,30700.0
2010-08-27 11:40:00,49.31,49.32,49.21,49.23,58400.0,34.7194,34.7265,34.649,34.6631,58400.0
2010-08-27 11:45:00,49.24,49.31,49.23,49.31,22700.0,34.6701,34.7194,34.6631,34.7194,22700.0
2010-08-27 11:50:00,49.32,49.38,49.31,49.35,40100.0,34.7265,34.7687,34.7194,34.7476,40100.0
2010-08-27 11:55:00,49.33,49.35,49.3,49.32,15900.0,34.7335,34.7476,34.7124,34.7265,15900.0
2010-08-27 12:00:00,49.32,49.35,49.29,49.35,23100.0,34.7265,34.7476,34.7053,34.7476,23100.0
2010-08-27 12:05:00,49.36,49.4,49.33,49.39,20100.0,34.7546,34.7828,34.7335,34.7757,20100.0
2010-08-27 12:10:00,49.39,49.43,49.37,49.42,21600.0,34.7757,34.8039,34.7617,34.7969,21600.0
2010-08-27 12:15:00,49.43,49.45,49.41,49.45,13000.0,34.8039,34.818,34.7898,34.818,13000.0
2010-08-27 12:20:00,49.46,49.49,49.44,49.44,47800.0,34.825,34.8462,34.811,34.811,47800.0
2010-08-27 12:25:00,49.44,49.46,49.4,49.4,51500.0,34.811,34.825,34.7828,34.7828,51500.0
2010-08-27 12:30:00,49.4,49.42,49.37,49.39,22500.0,34.7828,34.7969,34.7617,34.7757,22500.0
2010-08-27 12:35:00,49.39,49.42,49.36,49.41,31300.0,34.7757,34.7969,34.7546,34.7898,31300.0
2010-08-27 12:40:00,49.41,49.43,49.38,49.4,27000.0,34.7898,34.8039,34.7687,34.7828,27000.0
2010-08-27 12:45:00,49.4,49.4,49.35,49.37,29600.0,34.7828,34.7828,34.7476,34.7617,29600.0
2010-08-27 12:50:00,49.39,49.42,49.36,49.4,15200.0,34.7757,34.7969,34.7546,34.7828,15200.0
2010-08-27 12:55:00,49.4,49.42,49.34,49.42,42100.0,34.7828,34.7969,34.7405,34.7969,42100.0
2010-08-27 13:00:00,49.42,49.42,49.39,49.41,56200.0,34.7969,34.7969,34.7757,34.7898,56200.0
2010-08-27 13:05:00,49.41,49.41,49.36,49.4,14900.0,34.7898,34.7898,34.7546,34.7828,14900.0
2010-08-27 13:10:00,49.4,49.41,49.37,49.37,18700.0,34.7828,34.7898,34.7617,34.7617,18700.0
2010-08-27 13:15:00,49.38,49.4,49.33,49.37,23800.0,34.7687,34.7828,34.7335,34.7617,23800.0
2010-08-27 13:20:00,49.38,49.43,49.38,49.41,34500.0,34.7687,34.8039,34.7687,34.7898,34500.0
2010-08-27 13:25:00,49.41,49.46,49.39,49.44,21900.0,34.7898,34.825,34.7757,34.811,21900.0
2010-08-27 13:30:00,49.46,49.56,49.45,49.53,45100.0,34.825,34.8954,34.818,34.8743,45100.0
2010-08-27 13:35:00,49.54,49.59,49.52,49.56,24600.0,34.8814,34.9166,34.8673,34.8954,24600.0
2010-08-27 13:40:00,49.57,49.59,49.47,49.47,51900.0,34.9025,34.9166,34.8321,34.8321,51900.0
2010-08-27 13:45:00,49.47,49.5,49.42,49.42,48700.0,34.8321,34.8532,34.7969,34.7969,48700.0
2010-08-27 13:50:00,49.43,49.54,49.42,49.54,15200.0,34.8039,34.8814,34.7969,34.8814,15200.0
2010-08-27 13:55:00,49.54,49.57,49.5,49.57,18400.0,34.8814,34.9025,34.8532,34.9025,18400.0
2010-08-27 14:00:00,49.57,49.65,49.57,49.6,27800.0,34.9025,34.9588,34.9025,34.9236,27800.0
2010-08-27 14:05:00,49.59,49.59,49.46,49.49,44400.0,34.9166,34.9166,34.825,34.8462,44400.0
2010-08-27 14:10:00,49.5,49.53,49.45,49.45,29800.0,34.8532,34.8743,34.818,34.818,29800.0
2010-08-27 14:15:00,49.45,49.49,49.43,49.47,43800.0,34.818,34.8462,34.8039,34.8321,43800.0
2010-08-27 14:20:00,49.48,49.5,49.45,49.47,40900.0,34.8391,34.8532,34.818,34.8321,40900.0
2010-08-27 14:25:00,49.47,49.57,49.46,49.57,32600.0,34.8321,34.9025,34.825,34.9025,32600.0
2010-08-27 14:30:00,49.57,49.62,49.55,49.6,31500.0,34.9025,34.9377,34.8884,34.9236,31500.0
2010-08-27 14:35:00,49.61,49.61,49.58,49.59,25200.0,34.9307,34.9307,34.9095,34.9166,25200.0
2010-08-27 14:40:00,49.59,49.61,49.54,49.61,32200.0,34.9166,34.9307,34.8814,34.9307,32200.0
2010-08-27 14:45:00,49.61,49.65,49.6,49.6,42300.0,34.9307,34.9588,34.9236,34.9236,42300.0
2010-08-27 14:50:00,49.59,49.64,49.58,49.58,25200.0,34.9166,34.9518,34.9095,34.9095,25200.0
2010-08-27 14:55:00,49.58,49.59,49.55,49.57,20500.0,34.9095,34.9166,34.8884,34.9025,20500.0
2010-08-27 15:00:00,49.57,49.57,49.53,49.53,17800.0,34.9025,34.9025,34.8743,34.8743,17800.0
2010-08-27 15:05:00,49.53,49.57,49.51,49.56,47600.0,34.8743,34.9025,34.8602,34.8954,47600.0
2010-08-27 15:10:00,49.56,49.59,49.53,49.58,41900.0,34.8954,34.9166,34.8743,34.9095,41900.0
2010-08-27 15:15:00,49.58,49.58,49.55,49.56,57800.0,34.9095,34.9095,34.8884,34.8954,57800.0
2010-08-27 15:20:00,49.57,49.62,49.56,49.62,45200.0,34.9025,34.9377,34.8954,34.9377,45200.0
2010-08-27 15:25:00,49.63,49.67,49.61,49.65,59100.0,34.9447,34.9729,34.9307,34.9588,59100.0
2010-08-27 15:30:00,49.65,49.69,49.65,49.69,92100.0,34.9588,34.987,34.9588,34.987,92100.0
2010-08-27 15:35:00,49.68,49.74,49.68,49.72,66100.0,34.9799,35.0222,34.9799,35.0081,66100.0
2010-08-27 15:40:00,49.72,49.77,49.69,49.75,84500.0,35.0081,35.0433,34.987,35.0292,84500.0
2010-08-27 15:45:00,49.76,49.77,49.72,49.76,97000.0,35.0363,35.0433,35.0081,35.0363,97000.0
2010-08-27 15:50:00,49.76,49.81,49.75,49.77,131300.0,35.0363,35.0715,35.0292,35.0433,131300.0
2010-08-27 15:55:00,49.77,49.87,49.76,49.86,446100.0,35.0433,35.1137,35.0363,35.1067,446100.0
2010-08-30 09:30:00,49.64,49.71,49.37,49.37,43700.0,34.9518,35.0011,34.7617,34.7617,43700.0
2010-08-30 09:35:00,49.43,49.52,49.36,49.4,40200.0,34.8039,34.8673,34.7546,34.7828,40200.0
2010-08-30 09:40:00,49.42,49.5,49.36,49.5,37800.0,34.7969,34.8532,34.7546,34.8532,37800.0
2010-08-30 09:45:00,49.49,49.56,49.49,49.54,21000.0,34.8462,34.8954,34.8462,34.8814,21000.0
2010-08-30 09:50:00,49.54,49.59,49.53,49.56,26700.0,34.8814,34.9166,34.8743,34.8954,26700.0
2010-08-30 09:55:00,49.56,49.64,49.54,49.64,28800.0,34.8954,34.9518,34.8814,34.9518,28800.0
2010-08-30 10:00:00,49.63,49.63,49.54,49.57,21000.0,34.9447,34.9447,34.8814,34.9025,21000.0
2010-08-30 10:05:00,49.57,49.57,49.53,49.55,26000.0,34.9025,34.9025,34.8743,34.8884,26000.0
2010-08-30 10:10:00,49.55,49.56,49.48,49.52,27300.0,34.8884,34.8954,34.8391,34.8673,27300.0
2010-08-30 10:15:00,49.51,49.53,49.47,49.5,30700.0,34.8602,34.8743,34.8321,34.8532,30700.0
2010-08-30 10:20:00,49.48,49.49,49.4,49.44,40700.0,34.8391,34.8462,34.7828,34.811,40700.0
2010-08-30 10:25:00,49.44,49.45,49.38,49.42,16600.0,34.811,34.818,34.7687,34.7969,16600.0
2010-08-30 10:30:00,49.43,49.43,49.37,49.42,26000.0,34.8039,34.8039,34.7617,34.7969,26000.0
2010-08-30 10:35:00,49.42,49.49,49.42,49.47,26800.0,34.7969,34.8462,34.7969,34.8321,26800.0
2010-08-30 10:40:00,49.45,49.46,49.42,49.43,9900.0,34.818,34.825,34.7969,34.8039,9900.0
2010-08-30 10:45:00,49.42,49.5,49.42,49.48,21000.0,34.7969,34.8532,34.7969,34.8391,21000.0
2010-08-30 10:50:00,49.49,49.53,49.48,49.5,17100.0,34.8462,34.8743,34.8391,34.8532,17100.0
2010-08-30 10:55:00,49.5,49.55,49.49,49.54,24100.0,34.8532,34.8884,34.8462,34.8814,24100.0
2010-08-30 11:00:00,49.54,49.55,49.52,49.54,26500.0,34.8814,34.8884,34.8673,34.8814,26500.0
2010-08-30 11:05:00,49.53,49.57,49.53,49.57,9600.0,34.8743,34.9025,34.8743,34.9025,9600.0
2010-08-30 11:10:00,49.57,49.6,49.55,49.56,17300.0,34.9025,34.9236,34.8884,34.8954,17300.0
2010-08-30 11:15:00,49.55,49.58,49.53,49.58,18600.0,34.8884,34.9095,34.8743,34.9095,18600.0
2010-08-30 11:20:00,49.57,49.58,49.51,49.52,22500.0,34.9025,34.9095,34.8602,34.8673,22500.0
2010-08-30 11:25:00,49.51,49.52,49.48,49.5,17100.0,34.8602,34.8673,34.8391,34.8532,17100.0
2010-08-30 11:30:00,49.5,49.5,49.47,49.47,8600.0,34.8532,34.8532,34.8321,34.8321,8600.0
2010-08-30 11:35:00,49.47,49.47,49.41,49.42,45800.0,34.8321,34.8321,34.7898,34.7969,45800.0
2010-08-30 11:40:00,49.42,49.43,49.32,49.33,62100.0,34.7969,34.8039,34.7265,34.7335,62100.0
2010-08-30 11:45:00,49.33,49.34,49.28,49.31,61300.0,34.7335,34.7405,34.6983,34.7194,61300.0
2010-08-30 11:50:00,49.31,49.32,49.29,49.3,26500.0,34.7194,34.7265,34.7053,34.7124,26500.0
2010-08-30 11:55:00,49.3,49.33,49.28,49.31,23900.0,34.7124,34.7335,34.6983,34.7194,23900.0
2010-08-30 12:00:00,49.31,49.36,49.31,49.35,14900.0,34.7194,34.7546,34.7194,34.7476,14900.0
2010-08-30 12:05:00,49.35,49.36,49.34,49.35,28600.0,34.7476,34.7546,34.7405,34.7476,28600.0
2010-08-30 12:10:00,49.36,49.36,49.33,49.33,14900.0,34.7546,34.7546,34.7335,34.7335,14900.0
2010-08-30 12:15:00,49.33,49.34,49.27,49.28,46700.0,34.7335,34.7405,34.6913,34.6983,46700.0
2010-08-30 12:20:00,49.28,49.28,49.24,49.25,31200.0,34.6983,34.6983,34.6701,34.6772,31200.0
2010-08-30 12:25:00,49.25,49.25,49.24,49.24,17900.0,34.6772,34.6772,34.6701,34.6701,17900.0
2010-08-30 12:30:00,49.24,49.25,49.22,49.24,41200.0,34.6701,34.6772,34.656,34.6701,41200.0
2010-08-30 12:35:00,49.23,49.29,49.23,49.29,26600.0,34.6631,34.7053,34.6631,34.7053,26600.0
2010-08-30 12:40:00,49.29,49.35,49.29,49.33,20500.0,34.7053,34.7476,34.7053,34.7335,20500.0
2010-08-30 12:45:00,49.33,49.36,49.32,49.35,33100.0,34.7335,34.7546,34.7265,34.7476,33100.0
2010-08-30 12:50:00,49.35,49.36,49.34,49.34,25900.0,34.7476,34.7546,34.7405,34.7405,25900.0
2010-08-30 12:55:00,49.35,49.36,49.31,49.32,19900.0,34.7476,34.7546,34.7194,34.7265,19900.0
2010-08-30 13:00:00,49.32,49.32,49.3,49.3,11600.0,34.7265,34.7265,34.7124,34.7124,11600.0
2010-08-30 13:05:00,49.3,49.32,49.29,49.31,18000.0,34.7124,34.7265,34.7053,34.7194,18000.0
2010-08-30 13:10:00,49.31,49.33,49.3,49.32,6600.0,34.7194,34.7335,34.7124,34.7265,6600.0
2010-08-30 13:15:00,49.33,49.35,49.33,49.35,8400.0,34.7335,34.7476,34.7335,34.7476,8400.0
2010-08-30 13:20:00,49.35,49.35,49.33,49.34,34300.0,34.7476,34.7476,34.7335,34.7405,34300.0
2010-08-30 13:25:00,49.34,49.34,49.26,49.27,18700.0,34.7405,34.7405,34.6842,34.6913,18700.0
2010-08-30 13:30:00,49.26,49.3,49.26,49.29,16200.0,34.6842,34.7124,34.6842,34.7053,16200.0
2010-08-30 13:35:00,49.29,49.31,49.29,49.31,17000.0,34.7053,34.7194,34.7053,34.7194,17000.0
2010-08-30 13:40:00,49.29,49.35,49.28,49.33,16400.0,34.7053,34.7476,34.6983,34.7335,16400.0
2010-08-30 13:45:00,49.33,49.35,49.32,49.34,12100.0,34.7335,34.7476,34.7265,34.7405,12100.0
2010-08-30 13:50:00,49.34,49.35,49.32,49.33,15300.0,34.7405,34.7476,34.7265,34.7335,15300.0
2010-08-30 13:55:00,49.34,49.35,49.3,49.31,37600.0,34.7405,34.7476,34.7124,34.7194,37600.0
2010-08-30 14:00:00,49.3,49.34,49.29,49.3,17700.0,34.7124,34.7405,34.7053,34.7124,17700.0
2010-08-30 14:05:00,49.29,49.29,49.22,49.24,36600.0,34.7053,34.7053,34.656,34.6701,36600.0
2010-08-30 14:10:00,49.23,49.24,49.19,49.19,14100.0,34.6631,34.6701,34.6349,34.6349,14100.0
2010-08-30 14:15:00,49.18,49.22,49.17,49.22,21200.0,34.6279,34.656,34.6208,34.656,21200.0
2010-08-30 14:20:00,49.21,49.25,49.21,49.25,5800.0,34.649,34.6772,34.649,34.6772,5800.0
2010-08-30 14:25:00,49.25,49.3,49.22,49.3,19900.0,34.6772,34.7124,34.656,34.7124,19900.0
2010-08-30 14:30:00,49.3,49.35,49.29,49.32,15100.0,34.7124,34.7476,34.7053,34.7265,15100.0
2010-08-30 14:35:00,49.32,49.32,49.26,49.29,27600.0,34.7265,34.7265,34.6842,34.7053,27600.0
2010-08-30 14:40:00,49.28,49.32,49.28,49.31,13300.0,34.6983,34.7265,34.6983,34.7194,13300.0
2010-08-30 14:45:00,49.31,49.31,49.25,49.26,26000.0,34.7194,34.7194,34.6772,34.6842,26000.0
2010-08-30 14:50:00,49.25,49.28,49.25,49.28,30000.0,34.6772,34.6983,34.6772,34.6983,30000.0
2010-08-30 14:55:00,49.28,49.3,49.28,49.3,16000.0,34.6983,34.7124,34.6983,34.7124,16000.0
2010-08-30 15:00:00,49.29,49.33,49.27,49.28,34500.0,34.7053,34.7335,34.6913,34.6983,34500.0
2010-08-30 15:05:00,49.27,49.29,49.2,49.2,43700.0,34.6913,34.7053,34.642,34.642,43700.0
2010-08-30 15:10:00,49.21,49.26,49.21,49.22,38400.0,34.649,34.6842,34.649,34.656,38400.0
2010-08-30 15:15:00,49.23,49.23,49.15,49.19,45000.0,34.6631,34.6631,34.6068,34.6349,45000.0
2010-08-30 15:20:00,49.2,49.25,49.19,49.24,45600.0,34.642,34.6772,34.6349,34.6701,45600.0
2010-08-30 15:25:00,49.24,49.25,49.19,49.2,60300.0,34.6701,34.6772,34.6349,34.642,60300.0
2010-08-30 15:30:00,49.2,49.23,49.17,49.17,57700.0,34.642,34.6631,34.6208,34.6208,57700.0
2010-08-30 15:35:00,49.17,49.24,49.16,49.22,42400.0,34.6208,34.6701,34.6138,34.656,42400.0
2010-08-30 15:40:00,49.22,49.23,49.18,49.2,76400.0,34.656,34.6631,34.6279,34.642,76400.0
2010-08-30 15:45:00,49.2,49.2,49.11,49.12,130100.0,34.642,34.642,34.5786,34.5856,130100.0
2010-08-30 15:50:00,49.11,49.11,49.04,49.04,105900.0,34.5786,34.5786,34.5293,34.5293,105900.0
2010-08-30 15:55:00,49.04,49.04,48.92,48.96,320900.0,34.5293,34.5293,34.4448,34.473,320900.0
2010-08-31 09:30:00,48.8,48.87,48.66,48.78,62100.0,34.3603,34.4096,34.2618,34.3462,62100.0
2010-08-31 09:35:00,48.8,48.8,48.5,48.52,77500.0,34.3603,34.3603,34.1491,34.1632,77500.0
2010-08-31 09:40:00,48.53,48.62,48.46,48.57,40200.0,34.1702,34.2336,34.1209,34.1984,40200.0
2010-08-31 09:45:00,48.56,48.69,48.51,48.68,31900.0,34.1913,34.2829,34.1561,34.2758,31900.0
2010-08-31 09:50:00,48.67,48.71,48.63,48.69,41100.0,34.2688,34.297,34.2406,34.2829,41100.0
2010-08-31 09:55:00,48.68,48.71,48.52,48.6,21900.0,34.2758,34.297,34.1632,34.2195,21900.0
2010-08-31 10:00:00,48.62,48.89,48.61,48.84,80500.0,34.2336,34.4237,34.2265,34.3885,80500.0
2010-08-31 10:05:00,48.85,48.93,48.83,48.9,19000.0,34.3955,34.4519,34.3814,34.4307,19000.0
2010-08-31 10:10:00,48.91,49.01,48.9,49.01,30500.0,34.4378,34.5082,34.4307,34.5082,30500.0
2010-08-31 10:15:00,49.0,49.04,48.97,48.97,25300.0,34.5011,34.5293,34.48,34.48,25300.0
2010-08-31 10:20:00,48.97,49.05,48.96,49.02,26800.0,34.48,34.5364,34.473,34.5152,26800.0
2010-08-31 10:25:00,49.02,49.02,48.98,49.0,15400.0,34.5152,34.5152,34.4871,34.5011,15400.0
2010-08-31 10:30:00,49.01,49.03,48.99,49.0,18400.0,34.5082,34.5223,34.4941,34.5011,18400.0
2010-08-31 10:35:00,48.99,49.05,48.93,48.96,79000.0,34.4941,34.5364,34.4519,34.473,79000.0
2010-08-31 10:40:00,48.96,48.99,48.92,48.99,30700.0,34.473,34.4941,34.4448,34.4941,30700.0
2010-08-31 10:45:00,48.99,49.0,48.96,48.98,26200.0,34.4941,34.5011,34.473,34.4871,26200.0
2010-08-31 10:50:00,48.99,49.2,48.97,49.15,122400.0,34.4941,34.642,34.48,34.6068,122400.0
2010-08-31 10:55:00,49.15,49.18,49.13,49.16,43000.0,34.6068,34.6279,34.5927,34.6138,43000.0
2010-08-31 11:00:00,49.15,49.18,49.13,49.17,56400.0,34.6068,34.6279,34.5927,34.6208,56400.0
2010-08-31 11:05:00,49.17,49.18,49.05,49.07,23300.0,34.6208,34.6279,34.5364,34.5504,23300.0
2010-08-31 11:10:00,49.06,49.07,49.01,49.06,53500.0,34.5434,34.5504,34.5082,34.5434,53500.0
2010-08-31 11:15:00,49.06,49.09,49.03,49.06,39100.0,34.5434,34.5645,34.5223,34.5434,39100.0
2010-08-31 11:20:00,49.05,49.13,49.03,49.13,24900.0,34.5364,34.5927,34.5223,34.5927,24900.0
2010-08-31 11:25:00,49.11,49.15,49.07,49.09,30800.0,34.5786,34.6068,34.5504,34.5645,30800.0
2010-08-31 11:30:00,49.08,49.23,49.06,49.21,55900.0,34.5575,34.6631,34.5434,34.649,55900.0
2010-08-31 11:35:00,49.21,49.29,49.21,49.22,63400.0,34.649,34.7053,34.649,34.656,63400.0
2010-08-31 11:40:00,49.23,49.25,49.18,49.19,15400.0,34.6631,34.6772,34.6279,34.6349,15400.0
2010-08-31 11:45:00,49.19,49.19,49.13,49.14,16500.0,34.6349,34.6349,34.5927,34.5997,16500.0
2010-08-31 11:50:00,49.13,49.19,49.13,49.19,19700.0,34.5927,34.6349,34.5927,34.6349,19700.0
2010-08-31 11:55:00,49.19,49.23,49.14,49.14,28000.0,34.6349,34.6631,34.5997,34.5997,28000.0
2010-08-31 12:00:00,49.16,49.18,49.15,49.17,15800.0,34.6138,34.6279,34.6068,34.6208,15800.0
2010-08-31 12:05:00,49.17,49.2,49.14,49.14,22700.0,34.6208,34.642,34.5997,34.5997,22700.0
2010-08-31 12:10:00,49.14,49.15,49.1,49.11,15700.0,34.5997,34.6068,34.5716,34.5786,15700.0
2010-08-31 12:15:00,49.11,49.12,49.09,49.12,22200.0,34.5786,34.5856,34.5645,34.5856,22200.0
2010-08-31 12:20:00,49.12,49.16,49.1,49.16,16700.0,34.5856,34.6138,34.5716,34.6138,16700.0
2010-08-31 12:25:00,49.16,49.17,49.13,49.17,15200.0,34.6138,34.6208,34.5927,34.6208,15200.0
2010-08-31 12:30:00,49.16,49.18,49.13,49.17,9100.0,34.6138,34.6279,34.5927,34.6208,9100.0
2010-08-31 12:35:00,49.17,49.18,49.12,49.12,6400.0,34.6208,34.6279,34.5856,34.5856,6400.0
2010-08-31 12:40:00,49.11,49.12,49.08,49.12,17800.0,34.5786,34.5856,34.5575,34.5856,17800.0
2010-08-31 12:45:00,49.12,49.17,49.12,49.17,14500.0,34.5856,34.6208,34.5856,34.6208,14500.0
2010-08-31 12:50:00,49.17,49.2,49.13,49.14,10800.0,34.6208,34.642,34.5927,34.5997,10800.0
2010-08-31 12:55:00,49.14,49.14,49.06,49.08,22500.0,34.5997,34.5997,34.5434,34.5575,22500.0
2010-08-31 13:00:00,49.08,49.11,49.06,49.07,20000.0,34.5575,34.5786,34.5434,34.5504,20000.0
2010-08-31 13:05:00,49.06,49.09,49.06,49.09,14600.0,34.5434,34.5645,34.5434,34.5645,14600.0
2010-08-31 13:10:00,49.09,49.15,49.08,49.15,23100.0,34.5645,34.6068,34.5575,34.6068,23100.0
2010-08-31 13:15:00,49.15,49.15,49.07,49.08,16400.0,34.6068,34.6068,34.5504,34.5575,16400.0
2010-08-31 13:20:00,49.09,49.13,49.08,49.09,28500.0,34.5645,34.5927,34.5575,34.5645,28500.0
2010-08-31 13:25:00,49.08,49.15,49.08,49.14,21200.0,34.5575,34.6068,34.5575,34.5997,21200.0
2010-08-31 13:30:00,49.14,49.17,49.12,49.13,18500.0,34.5997,34.6208,34.5856,34.5927,18500.0
2010-08-31 13:35:00,49.13,49.16,49.1,49.14,36900.0,34.5927,34.6138,34.5716,34.5997,36900.0
2010-08-31 13:40:00,49.13,49.16,49.13,49.14,17700.0,34.5927,34.6138,34.5927,34.5997,17700.0
2010-08-31 13:45:00,49.15,49.15,49.1,49.11,11600.0,34.6068,34.6068,34.5716,34.5786,11600.0
2010-08-31 13:50:00,49.1,49.11,49.1,49.1,11200.0,34.5716,34.5786,34.5716,34.5716,11200.0
2010-08-31 13:55:00,49.09,49.15,49.09,49.12,22000.0,34.5645,34.6068,34.5645,34.5856,22000.0
2010-08-31 14:00:00,49.13,49.16,48.99,48.99,38800.0,34.5927,34.6138,34.4941,34.4941,38800.0
2010-08-31 14:05:00,49.0,49.08,48.99,49.04,108100.0,34.5011,34.5575,34.4941,34.5293,108100.0
2010-08-31 14:10:00,49.04,49.05,48.98,48.99,48600.0,34.5293,34.5364,34.4871,34.4941,48600.0
2010-08-31 14:15:00,49.0,49.01,48.79,48.79,90200.0,34.5011,34.5082,34.3533,34.3533,90200.0
2010-08-31 14:20:00,48.78,48.83,48.77,48.79,40200.0,34.3462,34.3814,34.3392,34.3533,40200.0
2010-08-31 14:25:00,48.8,48.88,48.8,48.87,29900.0,34.3603,34.4167,34.3603,34.4096,29900.0
2010-08-31 14:30:00,48.88,48.92,48.87,48.88,20600.0,34.4167,34.4448,34.4096,34.4167,20600.0
2010-08-31 14:35:00,48.88,48.89,48.77,48.79,38600.0,34.4167,34.4237,34.3392,34.3533,38600.0
2010-08-31 14:40:00,48.8,48.83,48.74,48.75,35800.0,34.3603,34.3814,34.3181,34.3251,35800.0
2010-08-31 14:45:00,48.76,48.76,48.69,48.69,54400.0,34.3322,34.3322,34.2829,34.2829,54400.0
2010-08-31 14:50:00,48.7,48.83,48.67,48.82,43700.0,34.2899,34.3814,34.2688,34.3744,43700.0
2010-08-31 14:55:00,48.82,48.83,48.76,48.77,70700.0,34.3744,34.3814,34.3322,34.3392,70700.0
2010-08-31 15:00:00,48.76,48.87,48.76,48.87,43600.0,34.3322,34.4096,34.3322,34.4096,43600.0
2010-08-31 15:05:00,48.87,48.91,48.84,48.9,51500.0,34.4096,34.4378,34.3885,34.4307,51500.0
2010-08-31 15:10:00,48.9,48.9,48.8,48.85,37100.0,34.4307,34.4307,34.3603,34.3955,37100.0
2010-08-31 15:15:00,48.85,48.9,48.83,48.89,50700.0,34.3955,34.4307,34.3814,34.4237,50700.0
2010-08-31 15:20:00,48.9,48.92,48.83,48.83,48400.0,34.4307,34.4448,34.3814,34.3814,48400.0
2010-08-31 15:25:00,48.84,48.9,48.83,48.89,42400.0,34.3885,34.4307,34.3814,34.4237,42400.0
2010-08-31 15:30:00,48.89,48.92,48.85,48.85,62900.0,34.4237,34.4448,34.3955,34.3955,62900.0
2010-08-31 15:35:00,48.84,48.89,48.73,48.76,103900.0,34.3885,34.4237,34.311,34.3322,103900.0
2010-08-31 15:40:00,48.76,48.8,48.72,48.74,101500.0,34.3322,34.3603,34.304,34.3181,101500.0
2010-08-31 15:45:00,48.75,48.96,48.74,48.91,197500.0,34.3251,34.473,34.3181,34.4378,197500.0
2010-08-31 15:50:00,48.91,48.93,48.82,48.84,160700.0,34.4378,34.4519,34.3744,34.3885,160700.0
2010-08-31 15:55:00,48.84,49.0,48.83,48.97,392600.0,34.3885,34.5011,34.3814,34.48,392600.0
2010-09-01 09:30:00,49.57,49.6,49.06,49.22,104400.0,34.9025,34.9236,34.5434,34.656,104400.0
2010-09-01 09:35:00,49.23,49.35,49.17,49.3,55400.0,34.6631,34.7476,34.6208,34.7124,55400.0
2010-09-01 09:40:00,49.27,49.3,49.18,49.19,44900.0,34.6913,34.7124,34.6279,34.6349,44900.0
2010-09-01 09:45:00,49.19,49.2,49.14,49.16,44800.0,34.6349,34.642,34.5997,34.6138,44800.0
2010-09-01 09:50:00,49.16,49.35,49.15,49.34,37400.0,34.6138,34.7476,34.6068,34.7405,37400.0
2010-09-01 09:55:00,49.35,49.36,49.24,49.32,27400.0,34.7476,34.7546,34.6701,34.7265,27400.0
2010-09-01 10:00:00,49.32,49.69,49.28,49.6,165500.0,34.7265,34.987,34.6983,34.9236,165500.0
2010-09-01 10:05:00,49.61,49.63,49.45,49.45,67200.0,34.9307,34.9447,34.818,34.818,67200.0
2010-09-01 10:10:00,49.46,49.5,49.4,49.47,46700.0,34.825,34.8532,34.7828,34.8321,46700.0
2010-09-01 10:15:00,49.46,49.59,49.44,49.58,44600.0,34.825,34.9166,34.811,34.9095,44600.0
2010-09-01 10:20:00,49.58,49.64,49.57,49.63,98100.0,34.9095,34.9518,34.9025,34.9447,98100.0
2010-09-01 10:25:00,49.63,49.72,49.62,49.71,42400.0,34.9447,35.0081,34.9377,35.0011,42400.0
2010-09-01 10:30:00,49.7,49.73,49.62,49.63,78300.0,34.994,35.0151,34.9377,34.9447,78300.0
2010-09-01 10:35:00,49.63,49.69,49.62,49.67,48900.0,34.9447,34.987,34.9377,34.9729,48900.0
2010-09-01 10:40:00,49.67,49.71,49.66,49.67,60100.0,34.9729,35.0011,34.9659,34.9729,60100.0
2010-09-01 10:45:00,49.67,49.74,49.66,49.73,70800.0,34.9729,35.0222,34.9659,35.0151,70800.0
2010-09-01 10:50:00,49.74,49.78,49.73,49.78,52600.0,35.0222,35.0503,35.0151,35.0503,52600.0
2010-09-01 10:55:00,49.77,49.81,49.75,49.79,119700.0,35.0433,35.0715,35.0292,35.0574,119700.0
2010-09-01 11:00:00,49.79,49.8,49.73,49.74,96600.0,35.0574,35.0644,35.0151,35.0222,96600.0
2010-09-01 11:05:00,49.74,49.85,49.73,49.83,38000.0,35.0222,35.0996,35.0151,35.0856,38000.0
2010-09-01 11:10:00,49.84,49.89,49.83,49.87,43800.0,35.0926,35.1278,35.0856,35.1137,43800.0
2010-09-01 11:15:00,49.88,49.92,49.87,49.92,54400.0,35.1208,35.1489,35.1137,35.1489,54400.0
2010-09-01 11:20:00,49.93,49.95,49.92,49.95,36500.0,35.156,35.17,35.1489,35.17,36500.0
2010-09-01 11:25:00,49.95,49.97,49.91,49.91,47700.0,35.17,35.1841,35.1419,35.1419,47700.0
2010-09-01 11:30:00,49.91,50.0,49.9,49.97,33200.0,35.1419,35.2053,35.1348,35.1841,33200.0
2010-09-01 11:35:00,49.97,49.98,49.93,49.94,21700.0,35.1841,35.1912,35.156,35.163,21700.0
2010-09-01 11:40:00,49.93,49.95,49.92,49.95,19700.0,35.156,35.17,35.1489,35.17,19700.0
2010-09-01 11:45:00,49.94,49.95,49.88,49.89,45600.0,35.163,35.17,35.1208,35.1278,45600.0
2010-09-01 11:50:00,49.89,49.99,49.89,49.99,52200.0,35.1278,35.1982,35.1278,35.1982,52200.0
2010-09-01 11:55:00,49.99,49.99,49.91,49.91,24700.0,35.1982,35.1982,35.1419,35.1419,24700.0
2010-09-01 12:00:00,49.92,49.93,49.88,49.88,27300.0,35.1489,35.156,35.1208,35.1208,27300.0
2010-09-01 12:05:00,49.88,49.92,49.87,49.91,28200.0,35.1208,35.1489,35.1137,35.1419,28200.0
2010-09-01 12:10:00,49.91,49.94,49.9,49.93,21500.0,35.1419,35.163,35.1348,35.156,21500.0
2010-09-01 12:15:00,49.94,49.94,49.84,49.85,44900.0,35.163,35.163,35.0926,35.0996,44900.0
2010-09-01 12:20:00,49.85,49.9,49.83,49.84,31700.0,35.0996,35.1348,35.0856,35.0926,31700.0
2010-09-01 12:25:00,49.85,49.87,49.83,49.84,22000.0,35.0996,35.1137,35.0856,35.0926,22000.0
2010-09-01 12:30:00,49.84,49.89,49.83,49.89,20300.0,35.0926,35.1278,35.0856,35.1278,20300.0
2010-09-01 12:35:00,49.89,49.91,49.87,49.88,24200.0,35.1278,35.1419,35.1137,35.1208,24200.0
2010-09-01 12:40:00,49.88,49.91,49.88,49.9,20100.0,35.1208,35.1419,35.1208,35.1348,20100.0
2010-09-01 12:45:00,49.9,49.94,49.9,49.92,33300.0,35.1348,35.163,35.1348,35.1489,33300.0
2010-09-01 12:50:00,49.92,49.96,49.91,49.96,20200.0,35.1489,35.1771,35.1419,35.1771,20200.0
2010-09-01 12:55:00,49.95,50.0,49.95,49.99,21800.0,35.17,35.2053,35.17,35.1982,21800.0
2010-09-01 13:00:00,49.99,50.0,49.97,49.99,24700.0,35.1982,35.2053,35.1841,35.1982,24700.0
2010-09-01 13:05:00,49.99,50.04,49.98,50.03,47000.0,35.1982,35.2334,35.1912,35.2264,47000.0
2010-09-01 13:10:00,50.01,50.06,50.01,50.06,21300.0,35.2123,35.2475,35.2123,35.2475,21300.0
2010-09-01 13:15:00,50.06,50.07,50.05,50.07,32800.0,35.2475,35.2545,35.2405,35.2545,32800.0
2010-09-01 13:20:00,50.07,50.11,50.07,50.1,32000.0,35.2545,35.2827,35.2545,35.2757,32000.0
2010-09-01 13:25:00,50.1,50.12,50.05,50.09,50300.0,35.2757,35.2897,35.2405,35.2686,50300.0
2010-09-01 13:30:00,50.08,50.12,50.08,50.12,26500.0,35.2616,35.2897,35.2616,35.2897,26500.0
2010-09-01 13:35:00,50.12,50.16,50.1,50.15,40200.0,35.2897,35.3179,35.2757,35.3109,40200.0
2010-09-01 13:40:00,50.14,50.15,50.11,50.11,32200.0,35.3038,35.3109,35.2827,35.2827,32200.0
2010-09-01 13:45:00,50.11,50.16,50.11,50.15,42500.0,35.2827,35.3179,35.2827,35.3109,42500.0
2010-09-01 13:50:00,50.17,50.18,50.14,50.17,24200.0,35.3249,35.332,35.3038,35.3249,24200.0
2010-09-01 13:55:00,50.17,50.17,50.13,50.17,22600.0,35.3249,35.3249,35.2968,35.3249,22600.0
2010-09-01 14:00:00,50.17,50.19,50.13,50.15,40400.0,35.3249,35.339,35.2968,35.3109,40400.0
2010-09-01 14:05:00,50.14,50.19,50.13,50.14,35500.0,35.3038,35.339,35.2968,35.3038,35500.0
2010-09-01 14:10:00,50.13,50.13,50.09,50.12,38400.0,35.2968,35.2968,35.2686,35.2897,38400.0
2010-09-01 14:15:00,50.12,50.14,50.07,50.08,53600.0,35.2897,35.3038,35.2545,35.2616,53600.0
2010-09-01 14:20:00,50.08,50.09,50.02,50.02,40500.0,35.2616,35.2686,35.2193,35.2193,40500.0
2010-09-01 14:25:00,50.02,50.07,50.0,50.06,26400.0,35.2193,35.2545,35.2053,35.2475,26400.0
2010-09-01 14:30:00,50.06,50.06,50.02,50.04,26400.0,35.2475,35.2475,35.2193,35.2334,26400.0
2010-09-01 14:35:00,50.04,50.05,49.98,50.0,49100.0,35.2334,35.2405,35.1912,35.2053,49100.0
2010-09-01 14:40:00,50.0,50.06,49.99,50.05,40200.0,35.2053,35.2475,35.1982,35.2405,40200.0
2010-09-01 14:45:00,50.04,50.08,50.04,50.06,40900.0,35.2334,35.2616,35.2334,35.2475,40900.0
2010-09-01 14:50:00,50.05,50.12,50.05,50.08,44400.0,35.2405,35.2897,35.2405,35.2616,44400.0
2010-09-01 14:55:00,50.07,50.09,50.07,50.09,18500.0,35.2545,35.2686,35.2545,35.2686,18500.0
2010-09-01 15:00:00,50.09,50.11,50.07,50.08,55700.0,35.2686,35.2827,35.2545,35.2616,55700.0
2010-09-01 15:05:00,50.08,50.15,50.08,50.13,54600.0,35.2616,35.3109,35.2616,35.2968,54600.0
2010-09-01 15:10:00,50.13,50.13,50.1,50.13,40500.0,35.2968,35.2968,35.2757,35.2968,40500.0
2010-09-01 15:15:00,50.13,50.13,50.08,50.09,45700.0,35.2968,35.2968,35.2616,35.2686,45700.0
2010-09-01 15:20:00,50.08,50.09,50.03,50.03,82100.0,35.2616,35.2686,35.2264,35.2264,82100.0
2010-09-01 15:25:00,50.03,50.04,49.97,50.02,69500.0,35.2264,35.2334,35.1841,35.2193,69500.0
2010-09-01 15:30:00,50.02,50.11,50.0,50.09,91100.0,35.2193,35.2827,35.2053,35.2686,91100.0
2010-09-01 15:35:00,50.08,50.18,50.08,50.18,51400.0,35.2616,35.332,35.2616,35.332,51400.0
2010-09-01 15:40:00,50.17,50.29,50.17,50.28,131800.0,35.3249,35.4094,35.3249,35.4024,131800.0
2010-09-01 15:45:00,50.28,50.33,50.22,50.24,200500.0,35.4024,35.4376,35.3602,35.3742,200500.0
2010-09-01 15:50:00,50.24,50.29,50.2,50.22,225400.0,35.3742,35.4094,35.3461,35.3602,225400.0
2010-09-01 15:55:00,50.22,50.36,50.21,50.31,358800.0,35.3602,35.4587,35.3531,35.4235,358800.0
2010-09-02 09:30:00,50.24,50.48,49.94,49.95,84500.0,35.3742,35.5432,35.163,35.17,84500.0
2010-09-02 09:35:00,49.96,50.0,49.85,49.9,45700.0,35.1771,35.2053,35.0996,35.1348,45700.0
2010-09-02 09:40:00,49.9,49.93,49.78,49.92,72100.0,35.1348,35.156,35.0503,35.1489,72100.0
2010-09-02 09:45:00,49.91,49.99,49.88,49.97,19000.0,35.1419,35.1982,35.1208,35.1841,19000.0
2010-09-02 09:50:00,49.98,50.0,49.89,49.96,31100.0,35.1912,35.2053,35.1278,35.1771,31100.0
2010-09-02 09:55:00,49.98,49.99,49.91,49.96,37400.0,35.1912,35.1982,35.1419,35.1771,37400.0
2010-09-02 10:00:00,49.96,50.11,49.94,50.11,150400.0,35.1771,35.2827,35.163,35.2827,150400.0
2010-09-02 10:05:00,50.1,50.18,50.05,50.07,90500.0,35.2757,35.332,35.2405,35.2545,90500.0
2010-09-02 10:10:00,50.07,50.08,49.87,49.89,61400.0,35.2545,35.2616,35.1137,35.1278,61400.0
2010-09-02 10:15:00,49.88,49.89,49.78,49.78,28200.0,35.1208,35.1278,35.0503,35.0503,28200.0
2010-09-02 10:20:00,49.79,49.86,49.77,49.85,42700.0,35.0574,35.1067,35.0433,35.0996,42700.0
2010-09-02 10:25:00,49.84,49.87,49.81,49.82,47600.0,35.0926,35.1137,35.0715,35.0785,47600.0
2010-09-02 10:30:00,49.83,49.83,49.75,49.8,32400.0,35.0856,35.0856,35.0292,35.0644,32400.0
2010-09-02 10:35:00,49.8,49.81,49.78,49.78,82400.0,35.0644,35.0715,35.0503,35.0503,82400.0
2010-09-02 10:40:00,49.79,49.79,49.74,49.78,65700.0,35.0574,35.0574,35.0222,35.0503,65700.0
2010-09-02 10:45:00,49.79,49.81,49.76,49.79,32300.0,35.0574,35.0715,35.0363,35.0574,32300.0
2010-09-02 10:50:00,49.79,49.87,49.76,49.76,73300.0,35.0574,35.1137,35.0363,35.0363,73300.0
2010-09-02 10:55:00,49.76,49.78,49.68,49.71,57100.0,35.0363,35.0503,34.9799,35.0011,57100.0
2010-09-02 11:00:00,49.7,49.72,49.66,49.68,75500.0,34.994,35.0081,34.9659,34.9799,75500.0
2010-09-02 11:05:00,49.67,49.74,49.66,49.73,62900.0,34.9729,35.0222,34.9659,35.0151,62900.0
2010-09-02 11:10:00,49.74,49.78,49.71,49.76,49000.0,35.0222,35.0503,35.0011,35.0363,49000.0
2010-09-02 11:15:00,49.77,49.87,49.74,49.85,62800.0,35.0433,35.1137,35.0222,35.0996,62800.0
2010-09-02 11:20:00,49.84,49.87,49.81,49.83,33300.0,35.0926,35.1137,35.0715,35.0856,33300.0
2010-09-02 11:25:00,49.83,49.87,49.83,49.87,33600.0,35.0856,35.1137,35.0856,35.1137,33600.0
2010-09-02 11:30:00,49.86,49.91,49.83,49.88,24000.0,35.1067,35.1419,35.0856,35.1208,24000.0
2010-09-02 11:35:00,49.89,49.93,49.87,49.92,22000.0,35.1278,35.156,35.1137,35.1489,22000.0
2010-09-02 11:40:00,49.92,49.94,49.9,49.91,34900.0,35.1489,35.163,35.1348,35.1419,34900.0
2010-09-02 11:45:00,49.89,49.91,49.83,49.86,32000.0,35.1278,35.1419,35.0856,35.1067,32000.0
2010-09-02 11:50:00,49.87,49.94,49.87,49.94,43900.0,35.1137,35.163,35.1137,35.163,43900.0
2010-09-02 11:55:00,49.94,50.02,49.93,50.01,52100.0,35.163,35.2193,35.156,35.2123,52100.0
2010-09-02 12:00:00,50.0,50.0,49.97,49.98,15300.0,35.2053,35.2053,35.1841,35.1912,15300.0
2010-09-02 12:05:00,49.99,50.02,49.97,49.97,10200.0,35.1982,35.2193,35.1841,35.1841,10200.0
2010-09-02 12:10:00,49.97,50.01,49.96,50.0,33100.0,35.1841,35.2123,35.1771,35.2053,33100.0
2010-09-02 12:15:00,50.01,50.05,50.01,50.03,142000.0,35.2123,35.2405,35.2123,35.2264,142000.0
2010-09-02 12:20:00,50.02,50.03,50.0,50.0,20600.0,35.2193,35.2264,35.2053,35.2053,20600.0
2010-09-02 12:25:00,50.01,50.01,49.91,49.94,42000.0,35.2123,35.2123,35.1419,35.163,42000.0
2010-09-02 12:30:00,49.94,49.98,49.94,49.98,10300.0,35.163,35.1912,35.163,35.1912,10300.0
2010-09-02 12:35:00,49.98,50.04,49.98,50.04,38300.0,35.1912,35.2334,35.1912,35.2334,38300.0
2010-09-02 12:40:00,50.04,50.06,50.03,50.05,25800.0,35.2334,35.2475,35.2264,35.2405,25800.0
2010-09-02 12:45:00,50.04,50.04,50.01,50.04,9900.0,35.2334,35.2334,35.2123,35.2334,9900.0
2010-09-02 12:50:00,50.03,50.04,49.98,49.98,9700.0,35.2264,35.2334,35.1912,35.1912,9700.0
2010-09-02 12:55:00,49.99,50.01,49.97,49.97,14900.0,35.1982,35.2123,35.1841,35.1841,14900.0
2010-09-02 13:00:00,49.97,49.99,49.95,49.99,11000.0,35.1841,35.1982,35.17,35.1982,11000.0
2010-09-02 13:05:00,50.0,50.01,49.96,49.97,22200.0,35.2053,35.2123,35.1771,35.1841,22200.0
2010-09-02 13:10:00,49.96,49.96,49.91,49.94,25000.0,35.1771,35.1771,35.1419,35.163,25000.0
2010-09-02 13:15:00,49.95,49.97,49.95,49.97,8400.0,35.17,35.1841,35.17,35.1841,8400.0
2010-09-02 13:20:00,49.96,49.97,49.95,49.95,12100.0,35.1771,35.1841,35.17,35.17,12100.0
2010-09-02 13:25:00,49.94,50.0,49.94,49.99,8600.0,35.163,35.2053,35.163,35.1982,8600.0
2010-09-02 13:30:00,49.99,50.0,49.98,50.0,18900.0,35.1982,35.2053,35.1912,35.2053,18900.0
2010-09-02 13:35:00,50.0,50.01,49.98,49.99,19800.0,35.2053,35.2123,35.1912,35.1982,19800.0
2010-09-02 13:40:00,49.99,50.01,49.99,49.99,16500.0,35.1982,35.2123,35.1982,35.1982,16500.0
2010-09-02 13:45:00,50.0,50.02,49.98,49.99,24700.0,35.2053,35.2193,35.1912,35.1982,24700.0
2010-09-02 13:50:00,49.99,50.04,49.98,50.04,31900.0,35.1982,35.2334,35.1912,35.2334,31900.0
2010-09-02 13:55:00,50.04,50.1,50.04,50.1,32700.0,35.2334,35.2757,35.2334,35.2757,32700.0
2010-09-02 14:00:00,50.1,50.14,50.05,50.14,54800.0,35.2757,35.3038,35.2405,35.3038,54800.0
2010-09-02 14:05:00,50.14,50.19,50.14,50.19,58800.0,35.3038,35.339,35.3038,35.339,58800.0
2010-09-02 14:10:00,50.19,50.24,50.16,50.22,20500.0,35.339,35.3742,35.3179,35.3602,20500.0
2010-09-02 14:15:00,50.22,50.22,50.13,50.14,24300.0,35.3602,35.3602,35.2968,35.3038,24300.0
2010-09-02 14:20:00,50.14,50.16,50.12,50.13,13600.0,35.3038,35.3179,35.2897,35.2968,13600.0
2010-09-02 14:25:00,50.12,50.14,50.1,50.1,12300.0,35.2897,35.3038,35.2757,35.2757,12300.0
2010-09-02 14:30:00,50.1,50.14,50.1,50.13,17200.0,35.2757,35.3038,35.2757,35.2968,17200.0
2010-09-02 14:35:00,50.12,50.13,50.09,50.1,22100.0,35.2897,35.2968,35.2686,35.2757,22100.0
2010-09-02 14:40:00,50.09,50.1,50.05,50.09,35600.0,35.2686,35.2757,35.2405,35.2686,35600.0
2010-09-02 14:45:00,50.08,50.1,50.07,50.07,21800.0,35.2616,35.2757,35.2545,35.2545,21800.0
2010-09-02 14:50:00,50.07,50.1,50.07,50.08,25600.0,35.2545,35.2757,35.2545,35.2616,25600.0
2010-09-02 14:55:00,50.09,50.13,50.08,50.09,43500.0,35.2686,35.2968,35.2616,35.2686,43500.0
2010-09-02 15:00:00,50.1,50.12,50.05,50.09,41300.0,35.2757,35.2897,35.2405,35.2686,41300.0
2010-09-02 15:05:00,50.09,50.13,50.09,50.13,33600.0,35.2686,35.2968,35.2686,35.2968,33600.0
2010-09-02 15:10:00,50.13,50.16,50.11,50.16,73300.0,35.2968,35.3179,35.2827,35.3179,73300.0
2010-09-02 15:15:00,50.15,50.17,50.11,50.11,34600.0,35.3109,35.3249,35.2827,35.2827,34600.0
2010-09-02 15:20:00,50.12,50.12,50.05,50.05,52000.0,35.2897,35.2897,35.2405,35.2405,52000.0
2010-09-02 15:25:00,50.05,50.06,50.03,50.03,32300.0,35.2405,35.2475,35.2264,35.2264,32300.0
2010-09-02 15:30:00,50.03,50.13,50.03,50.13,40900.0,35.2264,35.2968,35.2264,35.2968,40900.0
2010-09-02 15:35:00,50.12,50.18,50.11,50.16,54700.0,35.2897,35.332,35.2827,35.3179,54700.0
2010-09-02 15:40:00,50.16,50.19,50.11,50.11,55200.0,35.3179,35.339,35.2827,35.2827,55200.0
2010-09-02 15:45:00,50.11,50.23,50.11,50.21,109200.0,35.2827,35.3672,35.2827,35.3531,109200.0
2010-09-02 15:50:00,50.2,50.22,50.16,50.21,64800.0,35.3461,35.3602,35.3179,35.3531,64800.0
2010-09-02 15:55:00,50.21,50.26,50.21,50.21,187300.0,35.3531,35.3883,35.3531,35.3531,187300.0
2010-09-03 09:30:00,50.74,50.74,50.25,50.36,89100.0,35.7263,35.7263,35.3813,35.4587,89100.0
2010-09-03 09:35:00,50.36,50.53,50.36,50.47,74000.0,35.4587,35.5784,35.4587,35.5362,74000.0
2010-09-03 09:40:00,50.48,50.58,50.48,50.52,70600.0,35.5432,35.6136,35.5432,35.5714,70600.0
2010-09-03 09:45:00,50.52,50.58,50.5,50.52,43500.0,35.5714,35.6136,35.5573,35.5714,43500.0
2010-09-03 09:50:00,50.52,50.57,50.51,50.53,68700.0,35.5714,35.6066,35.5643,35.5784,68700.0
2010-09-03 09:55:00,50.53,50.65,50.53,50.64,34700.0,35.5784,35.6629,35.5784,35.6559,34700.0
2010-09-03 10:00:00,50.62,50.63,50.51,50.54,42300.0,35.6418,35.6488,35.5643,35.5855,42300.0
2010-09-03 10:05:00,50.52,50.55,50.43,50.43,33600.0,35.5714,35.5925,35.508,35.508,33600.0
2010-09-03 10:10:00,50.44,50.52,50.37,50.37,33500.0,35.5151,35.5714,35.4658,35.4658,33500.0
2010-09-03 10:15:00,50.38,50.55,50.33,50.53,50900.0,35.4728,35.5925,35.4376,35.5784,50900.0
2010-09-03 10:20:00,50.54,50.62,50.53,50.56,32600.0,35.5855,35.6418,35.5784,35.5995,32600.0
2010-09-03 10:25:00,50.56,50.56,50.45,50.49,25100.0,35.5995,35.5995,35.5221,35.5503,25100.0
2010-09-03 10:30:00,50.48,50.53,50.48,50.48,27000.0,35.5432,35.5784,35.5432,35.5432,27000.0
2010-09-03 10:35:00,50.48,50.53,50.41,50.52,33300.0,35.5432,35.5784,35.4939,35.5714,33300.0
2010-09-03 10:40:00,50.52,50.58,50.52,50.57,18300.0,35.5714,35.6136,35.5714,35.6066,18300.0
2010-09-03 10:45:00,50.56,50.58,50.51,50.55,31200.0,35.5995,35.6136,35.5643,35.5925,31200.0
2010-09-03 10:50:00,50.55,50.55,50.46,50.46,30300.0,35.5925,35.5925,35.5291,35.5291,30300.0
2010-09-03 10:55:00,50.46,50.47,50.38,50.47,24900.0,35.5291,35.5362,35.4728,35.5362,24900.0
2010-09-03 11:00:00,50.47,50.5,50.44,50.47,26000.0,35.5362,35.5573,35.5151,35.5362,26000.0
2010-09-03 11:05:00,50.46,50.52,50.45,50.51,36300.0,35.5291,35.5714,35.5221,35.5643,36300.0
2010-09-03 11:10:00,50.52,50.56,50.5,50.56,76400.0,35.5714,35.5995,35.5573,35.5995,76400.0
2010-09-03 11:15:00,50.55,50.69,50.54,50.69,100100.0,35.5925,35.6911,35.5855,35.6911,100100.0
2010-09-03 11:20:00,50.7,50.72,50.62,50.62,27000.0,35.6981,35.7122,35.6418,35.6418,27000.0
2010-09-03 11:25:00,50.62,50.75,50.62,50.74,40600.0,35.6418,35.7333,35.6418,35.7263,40600.0
2010-09-03 11:30:00,50.74,50.76,50.7,50.7,51800.0,35.7263,35.7404,35.6981,35.6981,51800.0
2010-09-03 11:35:00,50.7,50.73,50.69,50.72,17500.0,35.6981,35.7192,35.6911,35.7122,17500.0
2010-09-03 11:40:00,50.72,50.76,50.71,50.75,35100.0,35.7122,35.7404,35.7052,35.7333,35100.0
2010-09-03 11:45:00,50.75,50.76,50.74,50.76,22500.0,35.7333,35.7404,35.7263,35.7404,22500.0
2010-09-03 11:50:00,50.76,50.76,50.74,50.76,25000.0,35.7404,35.7404,35.7263,35.7404,25000.0
2010-09-03 11:55:00,50.76,50.77,50.74,50.76,40200.0,35.7404,35.7474,35.7263,35.7404,40200.0
2010-09-03 12:00:00,50.75,50.8,50.75,50.77,36100.0,35.7333,35.7685,35.7333,35.7474,36100.0
2010-09-03 12:05:00,50.76,50.8,50.75,50.79,20900.0,35.7404,35.7685,35.7333,35.7615,20900.0
2010-09-03 12:10:00,50.78,50.83,50.78,50.83,6800.0,35.7545,35.7897,35.7545,35.7897,6800.0
2010-09-03 12:15:00,50.82,50.83,50.77,50.82,22300.0,35.7826,35.7897,35.7474,35.7826,22300.0
2010-09-03 12:20:00,50.82,50.82,50.78,50.78,16300.0,35.7826,35.7826,35.7545,35.7545,16300.0
2010-09-03 12:25:00,50.79,50.81,50.78,50.8,16000.0,35.7615,35.7756,35.7545,35.7685,16000.0
2010-09-03 12:30:00,50.8,50.81,50.79,50.8,8800.0,35.7685,35.7756,35.7615,35.7685,8800.0
2010-09-03 12:35:00,50.8,50.84,50.79,50.8,33200.0,35.7685,35.7967,35.7615,35.7685,33200.0
2010-09-03 12:40:00,50.8,50.8,50.77,50.77,13600.0,35.7685,35.7685,35.7474,35.7474,13600.0
2010-09-03 12:45:00,50.79,50.84,50.78,50.84,9500.0,35.7615,35.7967,35.7545,35.7967,9500.0
2010-09-03 12:50:00,50.84,50.86,50.83,50.83,10500.0,35.7967,35.8108,35.7897,35.7897,10500.0
2010-09-03 12:55:00,50.82,50.88,50.8,50.8,39200.0,35.7826,35.8249,35.7685,35.7685,39200.0
2010-09-03 13:00:00,50.81,50.83,50.79,50.81,19200.0,35.7756,35.7897,35.7615,35.7756,19200.0
2010-09-03 13:05:00,50.8,50.85,50.8,50.82,12800.0,35.7685,35.8037,35.7685,35.7826,12800.0
2010-09-03 13:10:00,50.83,50.85,50.81,50.83,14600.0,35.7897,35.8037,35.7756,35.7897,14600.0
2010-09-03 13:15:00,50.83,50.88,50.83,50.87,9500.0,35.7897,35.8249,35.7897,35.8178,9500.0
2010-09-03 13:20:00,50.88,50.9,50.82,50.89,46600.0,35.8249,35.8389,35.7826,35.8319,46600.0
2010-09-03 13:25:00,50.9,50.94,50.89,50.9,18900.0,35.8389,35.8671,35.8319,35.8389,18900.0
2010-09-03 13:30:00,50.89,50.95,50.89,50.94,17600.0,35.8319,35.8742,35.8319,35.8671,17600.0
2010-09-03 13:35:00,50.93,51.0,50.93,50.99,31800.0,35.8601,35.9094,35.8601,35.9023,31800.0
2010-09-03 13:40:00,50.99,51.0,50.93,50.94,47800.0,35.9023,35.9094,35.8601,35.8671,47800.0
2010-09-03 13:45:00,50.94,50.97,50.92,50.95,20500.0,35.8671,35.8882,35.853,35.8742,20500.0
2010-09-03 13:50:00,50.95,51.01,50.93,51.0,81200.0,35.8742,35.9164,35.8601,35.9094,81200.0
2010-09-03 13:55:00,51.0,51.01,50.98,51.0,20900.0,35.9094,35.9164,35.8953,35.9094,20900.0
2010-09-03 14:00:00,50.99,51.01,50.98,50.98,37700.0,35.9023,35.9164,35.8953,35.8953,37700.0
2010-09-03 14:05:00,50.98,51.03,50.97,51.0,82100.0,35.8953,35.9305,35.8882,35.9094,82100.0
2010-09-03 14:10:00,51.0,51.01,50.92,50.93,76200.0,35.9094,35.9164,35.853,35.8601,76200.0
2010-09-03 14:15:00,50.94,50.97,50.93,50.93,30500.0,35.8671,35.8882,35.8601,35.8601,30500.0
2010-09-03 14:20:00,50.93,50.95,50.91,50.94,21200.0,35.8601,35.8742,35.846,35.8671,21200.0
2010-09-03 14:25:00,50.94,50.97,50.93,50.94,25500.0,35.8671,35.8882,35.8601,35.8671,25500.0
2010-09-03 14:30:00,50.94,50.96,50.93,50.95,19200.0,35.8671,35.8812,35.8601,35.8742,19200.0
2010-09-03 14:35:00,50.96,50.96,50.92,50.94,25400.0,35.8812,35.8812,35.853,35.8671,25400.0
2010-09-03 14:40:00,50.94,50.96,50.89,50.91,27400.0,35.8671,35.8812,35.8319,35.846,27400.0
2010-09-03 14:45:00,50.92,50.95,50.86,50.87,20600.0,35.853,35.8742,35.8108,35.8178,20600.0
2010-09-03 14:50:00,50.88,50.91,50.87,50.91,14600.0,35.8249,35.846,35.8178,35.846,14600.0
2010-09-03 14:55:00,50.91,50.92,50.86,50.86,29100.0,35.846,35.853,35.8108,35.8108,29100.0
2010-09-03 15:00:00,50.87,50.89,50.85,50.88,25600.0,35.8178,35.8319,35.8037,35.8249,25600.0
2010-09-03 15:05:00,50.88,50.88,50.85,50.85,19500.0,35.8249,35.8249,35.8037,35.8037,19500.0
2010-09-03 15:10:00,50.85,50.9,50.85,50.88,24300.0,35.8037,35.8389,35.8037,35.8249,24300.0
2010-09-03 15:15:00,50.87,50.89,50.86,50.88,27200.0,35.8178,35.8319,35.8108,35.8249,27200.0
2010-09-03 15:20:00,50.87,50.91,50.86,50.87,48000.0,35.8178,35.846,35.8108,35.8178,48000.0
2010-09-03 15:25:00,50.87,50.9,50.86,50.9,34600.0,35.8178,35.8389,35.8108,35.8389,34600.0
2010-09-03 15:30:00,50.9,50.93,50.85,50.87,56900.0,35.8389,35.8601,35.8037,35.8178,56900.0
2010-09-03 15:35:00,50.86,50.93,50.86,50.93,48300.0,35.8108,35.8601,35.8108,35.8601,48300.0
2010-09-03 15:40:00,50.93,50.99,50.91,50.99,90700.0,35.8601,35.9023,35.846,35.9023,90700.0
2010-09-03 15:45:00,50.99,51.04,50.99,50.99,160600.0,35.9023,35.9375,35.9023,35.9023,160600.0
2010-09-03 15:50:00,51.0,51.0,50.95,50.96,96700.0,35.9094,35.9094,35.8742,35.8812,96700.0
2010-09-03 15:55:00,50.95,51.05,50.94,51.02,217500.0,35.8742,35.9446,35.8671,35.9234,217500.0
2010-09-07 09:30:00,50.85,50.99,50.56,50.61,69200.0,35.8037,35.9023,35.5995,35.6348,69200.0
2010-09-07 09:35:00,50.61,50.67,50.57,50.64,28200.0,35.6348,35.677,35.6066,35.6559,28200.0
2010-09-07 09:40:00,50.65,50.79,50.65,50.75,19900.0,35.6629,35.7615,35.6629,35.7333,19900.0
2010-09-07 09:45:00,50.75,50.76,50.64,50.66,30300.0,35.7333,35.7404,35.6559,35.67,30300.0
2010-09-07 09:50:00,50.64,50.64,50.56,50.59,22400.0,35.6559,35.6559,35.5995,35.6207,22400.0
2010-09-07 09:55:00,50.58,50.59,50.44,50.44,30400.0,35.6136,35.6207,35.5151,35.5151,30400.0
2010-09-07 10:00:00,50.44,50.5,50.4,50.43,29900.0,35.5151,35.5573,35.4869,35.508,29900.0
2010-09-07 10:05:00,50.44,50.48,50.42,50.47,21700.0,35.5151,35.5432,35.501,35.5362,21700.0
2010-09-07 10:10:00,50.47,50.58,50.47,50.57,21700.0,35.5362,35.6136,35.5362,35.6066,21700.0
2010-09-07 10:15:00,50.56,50.58,50.52,50.55,24600.0,35.5995,35.6136,35.5714,35.5925,24600.0
2010-09-07 10:20:00,50.55,50.55,50.44,50.5,20500.0,35.5925,35.5925,35.5151,35.5573,20500.0
2010-09-07 10:25:00,50.5,50.58,50.49,50.55,15600.0,35.5573,35.6136,35.5503,35.5925,15600.0
2010-09-07 10:30:00,50.54,50.68,50.52,50.68,34800.0,35.5855,35.684,35.5714,35.684,34800.0
2010-09-07 10:35:00,50.68,50.68,50.6,50.61,20900.0,35.684,35.684,35.6277,35.6348,20900.0
2010-09-07 10:40:00,50.61,50.66,50.6,50.62,22000.0,35.6348,35.67,35.6277,35.6418,22000.0
2010-09-07 10:45:00,50.62,50.63,50.56,50.57,24800.0,35.6418,35.6488,35.5995,35.6066,24800.0
2010-09-07 10:50:00,50.58,50.64,50.57,50.57,24000.0,35.6136,35.6559,35.6066,35.6066,24000.0
2010-09-07 10:55:00,50.56,50.61,50.54,50.58,13900.0,35.5995,35.6348,35.5855,35.6136,13900.0
2010-09-07 11:00:00,50.58,50.61,50.57,50.57,18200.0,35.6136,35.6348,35.6066,35.6066,18200.0
2010-09-07 11:05:00,50.57,50.62,50.55,50.58,37900.0,35.6066,35.6418,35.5925,35.6136,37900.0
2010-09-07 11:10:00,50.58,50.6,50.56,50.58,28900.0,35.6136,35.6277,35.5995,35.6136,28900.0
2010-09-07 11:15:00,50.58,50.63,50.55,50.62,31700.0,35.6136,35.6488,35.5925,35.6418,31700.0
2010-09-07 11:20:00,50.63,50.64,50.6,50.61,14600.0,35.6488,35.6559,35.6277,35.6348,14600.0
2010-09-07 11:25:00,50.61,50.63,50.6,50.62,13400.0,35.6348,35.6488,35.6277,35.6418,13400.0
2010-09-07 11:30:00,50.62,50.63,50.56,50.56,9700.0,35.6418,35.6488,35.5995,35.5995,9700.0
2010-09-07 11:35:00,50.55,50.58,50.53,50.58,13300.0,35.5925,35.6136,35.5784,35.6136,13300.0
2010-09-07 11:40:00,50.59,50.61,50.58,50.59,6500.0,35.6207,35.6348,35.6136,35.6207,6500.0
2010-09-07 11:45:00,50.59,50.59,50.54,50.54,10500.0,35.6207,35.6207,35.5855,35.5855,10500.0
2010-09-07 11:50:00,50.56,50.56,50.49,50.5,11100.0,35.5995,35.5995,35.5503,35.5573,11100.0
2010-09-07 11:55:00,50.5,50.61,50.5,50.61,21300.0,35.5573,35.6348,35.5573,35.6348,21300.0
2010-09-07 12:00:00,50.61,50.62,50.59,50.61,9200.0,35.6348,35.6418,35.6207,35.6348,9200.0
2010-09-07 12:05:00,50.62,50.64,50.6,50.6,8100.0,35.6418,35.6559,35.6277,35.6277,8100.0
2010-09-07 12:10:00,50.61,50.67,50.61,50.66,19400.0,35.6348,35.677,35.6348,35.67,19400.0
2010-09-07 12:15:00,50.65,50.65,50.61,50.61,5400.0,35.6629,35.6629,35.6348,35.6348,5400.0
2010-09-07 12:20:00,50.61,50.65,50.6,50.64,32300.0,35.6348,35.6629,35.6277,35.6559,32300.0
2010-09-07 12:25:00,50.64,50.64,50.58,50.6,9800.0,35.6559,35.6559,35.6136,35.6277,9800.0
2010-09-07 12:30:00,50.6,50.6,50.53,50.56,34400.0,35.6277,35.6277,35.5784,35.5995,34400.0
2010-09-07 12:35:00,50.56,50.56,50.53,50.53,8900.0,35.5995,35.5995,35.5784,35.5784,8900.0
2010-09-07 12:40:00,50.53,50.55,50.53,50.53,6200.0,35.5784,35.5925,35.5784,35.5784,6200.0
2010-09-07 12:45:00,50.54,50.57,50.53,50.55,10600.0,35.5855,35.6066,35.5784,35.5925,10600.0
2010-09-07 12:50:00,50.55,50.56,50.52,50.53,20600.0,35.5925,35.5995,35.5714,35.5784,20600.0
2010-09-07 12:55:00,50.53,50.54,50.5,50.53,10000.0,35.5784,35.5855,35.5573,35.5784,10000.0
2010-09-07 13:00:00,50.54,50.54,50.46,50.47,9500.0,35.5855,35.5855,35.5291,35.5362,9500.0
2010-09-07 13:05:00,50.47,50.47,50.44,50.46,12300.0,35.5362,35.5362,35.5151,35.5291,12300.0
2010-09-07 13:10:00,50.47,50.5,50.45,50.45,32100.0,35.5362,35.5573,35.5221,35.5221,32100.0
2010-09-07 13:15:00,50.46,50.48,50.45,50.45,9300.0,35.5291,35.5432,35.5221,35.5221,9300.0
2010-09-07 13:20:00,50.45,50.45,50.4,50.42,17700.0,35.5221,35.5221,35.4869,35.501,17700.0
2010-09-07 13:25:00,50.42,50.42,50.39,50.4,15800.0,35.501,35.501,35.4799,35.4869,15800.0
2010-09-07 13:30:00,50.41,50.45,50.38,50.45,18900.0,35.4939,35.5221,35.4728,35.5221,18900.0
2010-09-07 13:35:00,50.45,50.47,50.44,50.47,13200.0,35.5221,35.5362,35.5151,35.5362,13200.0
2010-09-07 13:40:00,50.46,50.47,50.42,50.44,11400.0,35.5291,35.5362,35.501,35.5151,11400.0
2010-09-07 13:45:00,50.44,50.45,50.41,50.42,10500.0,35.5151,35.5221,35.4939,35.501,10500.0
2010-09-07 13:50:00,50.41,50.48,50.41,50.46,10300.0,35.4939,35.5432,35.4939,35.5291,10300.0
2010-09-07 13:55:00,50.46,50.52,50.46,50.52,19300.0,35.5291,35.5714,35.5291,35.5714,19300.0
2010-09-07 14:00:00,50.51,50.51,50.49,50.51,12900.0,35.5643,35.5643,35.5503,35.5643,12900.0
2010-09-07 14:05:00,50.51,50.52,50.46,50.46,6000.0,35.5643,35.5714,35.5291,35.5291,6000.0
2010-09-07 14:10:00,50.46,50.5,50.46,50.49,11200.0,35.5291,35.5573,35.5291,35.5503,11200.0
2010-09-07 14:15:00,50.5,50.55,50.48,50.49,31400.0,35.5573,35.5925,35.5432,35.5503,31400.0
2010-09-07 14:20:00,50.49,50.49,50.45,50.48,17100.0,35.5503,35.5503,35.5221,35.5432,17100.0
2010-09-07 14:25:00,50.48,50.49,50.46,50.47,12900.0,35.5432,35.5503,35.5291,35.5362,12900.0
2010-09-07 14:30:00,50.47,50.49,50.44,50.44,20100.0,35.5362,35.5503,35.5151,35.5151,20100.0
2010-09-07 14:35:00,50.44,50.44,50.37,50.38,18600.0,35.5151,35.5151,35.4658,35.4728,18600.0
2010-09-07 14:40:00,50.38,50.39,50.36,50.38,14000.0,35.4728,35.4799,35.4587,35.4728,14000.0
2010-09-07 14:45:00,50.37,50.4,50.37,50.37,14700.0,35.4658,35.4869,35.4658,35.4658,14700.0
2010-09-07 14:50:00,50.38,50.4,50.37,50.37,21500.0,35.4728,35.4869,35.4658,35.4658,21500.0
2010-09-07 14:55:00,50.38,50.4,50.35,50.37,29100.0,35.4728,35.4869,35.4517,35.4658,29100.0
2010-09-07 15:00:00,50.36,50.4,50.34,50.39,27900.0,35.4587,35.4869,35.4446,35.4799,27900.0
2010-09-07 15:05:00,50.4,50.4,50.34,50.35,21900.0,35.4869,35.4869,35.4446,35.4517,21900.0
2010-09-07 15:10:00,50.36,50.39,50.35,50.38,18200.0,35.4587,35.4799,35.4517,35.4728,18200.0
2010-09-07 15:15:00,50.38,50.38,50.34,50.37,16300.0,35.4728,35.4728,35.4446,35.4658,16300.0
2010-09-07 15:20:00,50.37,50.38,50.35,50.37,37500.0,35.4658,35.4728,35.4517,35.4658,37500.0
2010-09-07 15:25:00,50.36,50.36,50.33,50.34,35800.0,35.4587,35.4587,35.4376,35.4446,35800.0
2010-09-07 15:30:00,50.34,50.38,50.33,50.35,50400.0,35.4446,35.4728,35.4376,35.4517,50400.0
2010-09-07 15:35:00,50.35,50.38,50.33,50.36,53000.0,35.4517,35.4728,35.4376,35.4587,53000.0
2010-09-07 15:40:00,50.35,50.37,50.35,50.36,41200.0,35.4517,35.4658,35.4517,35.4587,41200.0
2010-09-07 15:45:00,50.36,50.36,50.29,50.3,89000.0,35.4587,35.4587,35.4094,35.4165,89000.0
2010-09-07 15:50:00,50.29,50.3,50.16,50.2,122600.0,35.4094,35.4165,35.3179,35.3461,122600.0
2010-09-07 15:55:00,50.2,50.2,50.08,50.11,372400.0,35.3461,35.3461,35.2616,35.2827,372400.0
2010-09-08 09:30:00,50.18,50.18,49.9,49.99,72400.0,35.5871,35.5871,35.3885,35.4523,72400.0
2010-09-08 09:35:00,49.99,50.1,49.95,50.07,24000.0,35.4523,35.5304,35.424,35.5091,24000.0
2010-09-08 09:40:00,50.07,50.22,50.03,50.22,92500.0,35.5091,35.6155,35.4807,35.6155,92500.0
2010-09-08 09:45:00,50.24,50.27,50.23,50.24,33500.0,35.6296,35.6509,35.6226,35.6296,33500.0
2010-09-08 09:50:00,50.25,50.26,50.13,50.15,53200.0,35.6367,35.6438,35.5516,35.5658,53200.0
2010-09-08 09:55:00,50.15,50.19,50.14,50.19,58400.0,35.5658,35.5942,35.5587,35.5942,58400.0
2010-09-08 10:00:00,50.19,50.3,50.19,50.3,42800.0,35.5942,35.6722,35.5942,35.6722,42800.0
2010-09-08 10:05:00,50.31,50.35,50.28,50.3,89100.0,35.6793,35.7077,35.658,35.6722,89100.0
2010-09-08 10:10:00,50.3,50.37,50.23,50.35,55600.0,35.6722,35.7218,35.6226,35.7077,55600.0
2010-09-08 10:15:00,50.34,50.36,50.3,50.3,65900.0,35.7006,35.7147,35.6722,35.6722,65900.0
2010-09-08 10:20:00,50.28,50.4,50.28,50.4,23900.0,35.658,35.7431,35.658,35.7431,23900.0
2010-09-08 10:25:00,50.4,50.42,50.34,50.35,32200.0,35.7431,35.7573,35.7006,35.7077,32200.0
2010-09-08 10:30:00,50.33,50.4,50.32,50.35,19400.0,35.6935,35.7431,35.6864,35.7077,19400.0
2010-09-08 10:35:00,50.35,50.38,50.34,50.36,49300.0,35.7077,35.7289,35.7006,35.7147,49300.0
2010-09-08 10:40:00,50.36,50.4,50.35,50.36,12400.0,35.7147,35.7431,35.7077,35.7147,12400.0
2010-09-08 10:45:00,50.36,50.37,50.31,50.31,9900.0,35.7147,35.7218,35.6793,35.6793,9900.0
2010-09-08 10:50:00,50.31,50.37,50.31,50.36,9400.0,35.6793,35.7218,35.6793,35.7147,9400.0
2010-09-08 10:55:00,50.36,50.37,50.33,50.33,16800.0,35.7147,35.7218,35.6935,35.6935,16800.0
2010-09-08 11:00:00,50.34,50.39,50.33,50.38,28500.0,35.7006,35.736,35.6935,35.7289,28500.0
2010-09-08 11:05:00,50.38,50.39,50.36,50.37,28300.0,35.7289,35.736,35.7147,35.7218,28300.0
2010-09-08 11:10:00,50.37,50.38,50.29,50.29,29900.0,35.7218,35.7289,35.6651,35.6651,29900.0
2010-09-08 11:15:00,50.3,50.3,50.24,50.24,9800.0,35.6722,35.6722,35.6296,35.6296,9800.0
2010-09-08 11:20:00,50.25,50.25,50.21,50.22,27500.0,35.6367,35.6367,35.6084,35.6155,27500.0
2010-09-08 11:25:00,50.22,50.27,50.22,50.24,86400.0,35.6155,35.6509,35.6155,35.6296,86400.0
2010-09-08 11:30:00,50.25,50.27,50.23,50.23,12900.0,35.6367,35.6509,35.6226,35.6226,12900.0
2010-09-08 11:35:00,50.23,50.23,50.13,50.13,24700.0,35.6226,35.6226,35.5516,35.5516,24700.0
2010-09-08 11:40:00,50.12,50.25,50.12,50.16,56900.0,35.5445,35.6367,35.5445,35.5729,56900.0
2010-09-08 11:45:00,50.16,50.21,50.16,50.2,13400.0,35.5729,35.6084,35.5729,35.6013,13400.0
2010-09-08 11:50:00,50.21,50.24,50.17,50.17,27700.0,35.6084,35.6296,35.58,35.58,27700.0
2010-09-08 11:55:00,50.17,50.23,50.16,50.19,19700.0,35.58,35.6226,35.5729,35.5942,19700.0
2010-09-08 12:00:00,50.19,50.2,50.18,50.19,12700.0,35.5942,35.6013,35.5871,35.5942,12700.0
2010-09-08 12:05:00,50.19,50.2,50.13,50.14,28100.0,35.5942,35.6013,35.5516,35.5587,28100.0
2010-09-08 12:10:00,50.15,50.15,50.11,50.12,16100.0,35.5658,35.5658,35.5375,35.5445,16100.0
2010-09-08 12:15:00,50.13,50.13,50.1,50.1,12700.0,35.5516,35.5516,35.5304,35.5304,12700.0
2010-09-08 12:20:00,50.11,50.13,50.1,50.11,17600.0,35.5375,35.5516,35.5304,35.5375,17600.0
2010-09-08 12:25:00,50.11,50.12,50.06,50.08,22400.0,35.5375,35.5445,35.502,35.5162,22400.0
2010-09-08 12:30:00,50.09,50.09,50.02,50.06,63900.0,35.5233,35.5233,35.4736,35.502,63900.0
2010-09-08 12:35:00,50.06,50.12,50.06,50.11,9900.0,35.502,35.5445,35.502,35.5375,9900.0
2010-09-08 12:40:00,50.11,50.12,50.07,50.08,21700.0,35.5375,35.5445,35.5091,35.5162,21700.0
2010-09-08 12:45:00,50.08,50.09,50.06,50.06,20400.0,35.5162,35.5233,35.502,35.502,20400.0
2010-09-08 12:50:00,50.06,50.08,50.0,50.08,98400.0,35.502,35.5162,35.4594,35.5162,98400.0
2010-09-08 12:55:00,50.08,50.09,50.07,50.09,19700.0,35.5162,35.5233,35.5091,35.5233,19700.0
2010-09-08 13:00:00,50.08,50.15,50.08,50.15,10600.0,35.5162,35.5658,35.5162,35.5658,10600.0
2010-09-08 13:05:00,50.16,50.16,50.07,50.08,29000.0,35.5729,35.5729,35.5091,35.5162,29000.0
2010-09-08 13:10:00,50.08,50.09,50.05,50.09,29800.0,35.5162,35.5233,35.4949,35.5233,29800.0
2010-09-08 13:15:00,50.09,50.09,50.03,50.03,32300.0,35.5233,35.5233,35.4807,35.4807,32300.0
2010-09-08 13:20:00,50.04,50.13,50.04,50.13,16600.0,35.4878,35.5516,35.4878,35.5516,16600.0
2010-09-08 13:25:00,50.13,50.17,50.12,50.16,15900.0,35.5516,35.58,35.5445,35.5729,15900.0
2010-09-08 13:30:00,50.16,50.2,50.15,50.18,17500.0,35.5729,35.6013,35.5658,35.5871,17500.0
2010-09-08 13:35:00,50.18,50.18,50.09,50.09,10400.0,35.5871,35.5871,35.5233,35.5233,10400.0
2010-09-08 13:40:00,50.09,50.16,50.0,50.0,84300.0,35.5233,35.5729,35.4594,35.4594,84300.0
2010-09-08 13:45:00,50.0,50.01,49.97,49.99,34000.0,35.4594,35.4665,35.4382,35.4523,34000.0
2010-09-08 13:50:00,49.99,50.01,49.94,49.98,22900.0,35.4523,35.4665,35.4169,35.4453,22900.0
2010-09-08 13:55:00,49.98,50.01,49.95,50.01,25900.0,35.4453,35.4665,35.424,35.4665,25900.0
2010-09-08 14:00:00,50.0,50.03,49.87,49.9,245500.0,35.4594,35.4807,35.3672,35.3885,245500.0
2010-09-08 14:05:00,49.91,49.99,49.9,49.97,32100.0,35.3956,35.4523,35.3885,35.4382,32100.0
2010-09-08 14:10:00,49.96,49.97,49.89,49.91,58500.0,35.4311,35.4382,35.3814,35.3956,58500.0
2010-09-08 14:15:00,49.92,49.94,49.9,49.92,40800.0,35.4027,35.4169,35.3885,35.4027,40800.0
2010-09-08 14:20:00,49.92,49.94,49.91,49.94,45200.0,35.4027,35.4169,35.3956,35.4169,45200.0
2010-09-08 14:25:00,49.94,49.94,49.88,49.88,30200.0,35.4169,35.4169,35.3743,35.3743,30200.0
2010-09-08 14:30:00,49.89,49.9,49.88,49.9,33300.0,35.3814,35.3885,35.3743,35.3885,33300.0
2010-09-08 14:35:00,49.9,49.95,49.9,49.95,23600.0,35.3885,35.424,35.3885,35.424,23600.0
2010-09-08 14:40:00,49.95,50.03,49.94,50.03,40500.0,35.424,35.4807,35.4169,35.4807,40500.0
2010-09-08 14:45:00,50.02,50.02,49.99,50.01,23900.0,35.4736,35.4736,35.4523,35.4665,23900.0
2010-09-08 14:50:00,50.02,50.02,49.99,50.0,15200.0,35.4736,35.4736,35.4523,35.4594,15200.0
2010-09-08 14:55:00,50.0,50.01,49.94,49.94,27700.0,35.4594,35.4665,35.4169,35.4169,27700.0
2010-09-08 15:00:00,49.95,50.01,49.94,49.99,28200.0,35.424,35.4665,35.4169,35.4523,28200.0
2010-09-08 15:05:00,49.99,50.0,49.97,49.97,22900.0,35.4523,35.4594,35.4382,35.4382,22900.0
2010-09-08 15:10:00,49.97,49.98,49.89,49.9,45900.0,35.4382,35.4453,35.3814,35.3885,45900.0
2010-09-08 15:15:00,49.9,49.93,49.88,49.89,45500.0,35.3885,35.4098,35.3743,35.3814,45500.0
2010-09-08 15:20:00,49.88,49.9,49.85,49.86,83900.0,35.3743,35.3885,35.3531,35.3602,83900.0
2010-09-08 15:25:00,49.86,49.88,49.85,49.86,45300.0,35.3602,35.3743,35.3531,35.3602,45300.0
2010-09-08 15:30:00,49.86,49.87,49.83,49.87,104600.0,35.3602,35.3672,35.3389,35.3672,104600.0
2010-09-08 15:35:00,49.87,49.91,49.86,49.88,60200.0,35.3672,35.3956,35.3602,35.3743,60200.0
2010-09-08 15:40:00,49.88,49.9,49.79,49.82,75800.0,35.3743,35.3885,35.3105,35.3318,75800.0
2010-09-08 15:45:00,49.81,49.82,49.76,49.8,96300.0,35.3247,35.3318,35.2892,35.3176,96300.0
2010-09-08 15:50:00,49.8,49.84,49.77,49.78,94900.0,35.3176,35.346,35.2963,35.3034,94900.0
2010-09-08 15:55:00,49.78,49.86,49.76,49.83,248600.0,35.3034,35.3602,35.2892,35.3389,248600.0
2010-09-09 09:30:00,50.36,50.48,50.21,50.25,60400.0,35.7147,35.7999,35.6084,35.6367,60400.0
2010-09-09 09:35:00,50.23,50.33,50.21,50.33,25800.0,35.6226,35.6935,35.6084,35.6935,25800.0
2010-09-09 09:40:00,50.31,50.33,50.2,50.33,28900.0,35.6793,35.6935,35.6013,35.6935,28900.0
2010-09-09 09:45:00,50.31,50.32,50.26,50.28,26700.0,35.6793,35.6864,35.6438,35.658,26700.0
2010-09-09 09:50:00,50.28,50.36,50.27,50.35,17600.0,35.658,35.7147,35.6509,35.7077,17600.0
2010-09-09 09:55:00,50.34,50.38,50.3,50.33,31500.0,35.7006,35.7289,35.6722,35.6935,31500.0
2010-09-09 10:00:00,50.32,50.33,50.23,50.29,31900.0,35.6864,35.6935,35.6226,35.6651,31900.0
2010-09-09 10:05:00,50.28,50.35,50.27,50.28,19000.0,35.658,35.7077,35.6509,35.658,19000.0
2010-09-09 10:10:00,50.27,50.31,50.21,50.24,20900.0,35.6509,35.6793,35.6084,35.6296,20900.0
2010-09-09 10:15:00,50.24,50.28,50.22,50.26,14000.0,35.6296,35.658,35.6155,35.6438,14000.0
2010-09-09 10:20:00,50.25,50.27,50.21,50.27,16900.0,35.6367,35.6509,35.6084,35.6509,16900.0
2010-09-09 10:25:00,50.28,50.3,50.25,50.3,13400.0,35.658,35.6722,35.6367,35.6722,13400.0
2010-09-09 10:30:00,50.3,50.3,50.2,50.22,17200.0,35.6722,35.6722,35.6013,35.6155,17200.0
2010-09-09 10:35:00,50.21,50.29,50.19,50.29,16900.0,35.6084,35.6651,35.5942,35.6651,16900.0
2010-09-09 10:40:00,50.3,50.33,50.27,50.3,23600.0,35.6722,35.6935,35.6509,35.6722,23600.0
2010-09-09 10:45:00,50.29,50.36,50.29,50.35,35800.0,35.6651,35.7147,35.6651,35.7077,35800.0
2010-09-09 10:50:00,50.35,50.44,50.35,50.44,44700.0,35.7077,35.7715,35.7077,35.7715,44700.0
2010-09-09 10:55:00,50.43,50.46,50.35,50.36,36800.0,35.7644,35.7857,35.7077,35.7147,36800.0
2010-09-09 11:00:00,50.37,50.4,50.36,50.38,29400.0,35.7218,35.7431,35.7147,35.7289,29400.0
2010-09-09 11:05:00,50.39,50.41,50.37,50.39,29900.0,35.736,35.7502,35.7218,35.736,29900.0
2010-09-09 11:10:00,50.39,50.42,50.35,50.36,35600.0,35.736,35.7573,35.7077,35.7147,35600.0
2010-09-09 11:15:00,50.36,50.39,50.34,50.38,27400.0,35.7147,35.736,35.7006,35.7289,27400.0
2010-09-09 11:20:00,50.37,50.42,50.36,50.4,17600.0,35.7218,35.7573,35.7147,35.7431,17600.0
2010-09-09 11:25:00,50.41,50.43,50.38,50.43,11400.0,35.7502,35.7644,35.7289,35.7644,11400.0
2010-09-09 11:30:00,50.44,50.46,50.41,50.46,15000.0,35.7715,35.7857,35.7502,35.7857,15000.0
2010-09-09 11:35:00,50.45,50.47,50.43,50.47,19300.0,35.7786,35.7928,35.7644,35.7928,19300.0
2010-09-09 11:40:00,50.46,50.52,50.46,50.51,19400.0,35.7857,35.8282,35.7857,35.8211,19400.0
2010-09-09 11:45:00,50.51,50.52,50.49,50.51,29500.0,35.8211,35.8282,35.8069,35.8211,29500.0
2010-09-09 11:50:00,50.52,50.54,50.5,50.51,37100.0,35.8282,35.8424,35.814,35.8211,37100.0
2010-09-09 11:55:00,50.53,50.56,50.52,50.53,24900.0,35.8353,35.8566,35.8282,35.8353,24900.0
2010-09-09 12:00:00,50.53,50.54,50.49,50.54,21300.0,35.8353,35.8424,35.8069,35.8424,21300.0
2010-09-09 12:05:00,50.53,50.54,50.51,50.52,11000.0,35.8353,35.8424,35.8211,35.8282,11000.0
2010-09-09 12:10:00,50.51,50.52,50.49,50.49,23200.0,35.8211,35.8282,35.8069,35.8069,23200.0
2010-09-09 12:15:00,50.49,50.5,50.48,50.49,11800.0,35.8069,35.814,35.7999,35.8069,11800.0
2010-09-09 12:20:00,50.5,50.5,50.48,50.48,9100.0,35.814,35.814,35.7999,35.7999,9100.0
2010-09-09 12:25:00,50.47,50.48,50.44,50.45,4900.0,35.7928,35.7999,35.7715,35.7786,4900.0
2010-09-09 12:30:00,50.44,50.48,50.44,50.47,7700.0,35.7715,35.7999,35.7715,35.7928,7700.0
2010-09-09 12:35:00,50.48,50.49,50.46,50.48,13900.0,35.7999,35.8069,35.7857,35.7999,13900.0
2010-09-09 12:40:00,50.48,50.49,50.47,50.49,10300.0,35.7999,35.8069,35.7928,35.8069,10300.0
2010-09-09 12:45:00,50.48,50.48,50.4,50.42,70000.0,35.7999,35.7999,35.7431,35.7573,70000.0
2010-09-09 12:50:00,50.41,50.43,50.39,50.42,30700.0,35.7502,35.7644,35.736,35.7573,30700.0
2010-09-09 12:55:00,50.42,50.43,50.29,50.29,32700.0,35.7573,35.7644,35.6651,35.6651,32700.0
2010-09-09 13:00:00,50.29,50.29,50.24,50.26,31400.0,35.6651,35.6651,35.6296,35.6438,31400.0
2010-09-09 13:05:00,50.26,50.26,50.21,50.21,23300.0,35.6438,35.6438,35.6084,35.6084,23300.0
2010-09-09 13:10:00,50.22,50.22,50.13,50.14,37000.0,35.6155,35.6155,35.5516,35.5587,37000.0
2010-09-09 13:15:00,50.14,50.17,50.13,50.17,39800.0,35.5587,35.58,35.5516,35.58,39800.0
2010-09-09 13:20:00,50.17,50.17,50.11,50.11,19800.0,35.58,35.58,35.5375,35.5375,19800.0
2010-09-09 13:25:00,50.12,50.12,50.03,50.04,27400.0,35.5445,35.5445,35.4807,35.4878,27400.0
2010-09-09 13:30:00,50.05,50.09,49.98,50.09,40400.0,35.4949,35.5233,35.4453,35.5233,40400.0
2010-09-09 13:35:00,50.09,50.21,50.09,50.19,27200.0,35.5233,35.6084,35.5233,35.5942,27200.0
2010-09-09 13:40:00,50.2,50.22,50.18,50.18,19800.0,35.6013,35.6155,35.5871,35.5871,19800.0
2010-09-09 13:45:00,50.18,50.19,50.12,50.19,65000.0,35.5871,35.5942,35.5445,35.5942,65000.0
2010-09-09 13:50:00,50.19,50.19,50.16,50.16,12700.0,35.5942,35.5942,35.5729,35.5729,12700.0
2010-09-09 13:55:00,50.15,50.15,50.04,50.1,29100.0,35.5658,35.5658,35.4878,35.5304,29100.0
2010-09-09 14:00:00,50.1,50.15,50.09,50.15,41900.0,35.5304,35.5658,35.5233,35.5658,41900.0
2010-09-09 14:05:00,50.15,50.15,50.1,50.1,26000.0,35.5658,35.5658,35.5304,35.5304,26000.0
2010-09-09 14:10:00,50.11,50.12,50.06,50.1,33600.0,35.5375,35.5445,35.502,35.5304,33600.0
2010-09-09 14:15:00,50.11,50.14,50.06,50.13,23900.0,35.5375,35.5587,35.502,35.5516,23900.0
2010-09-09 14:20:00,50.14,50.17,50.14,50.17,14900.0,35.5587,35.58,35.5587,35.58,14900.0
2010-09-09 14:25:00,50.17,50.18,50.13,50.14,26200.0,35.58,35.5871,35.5516,35.5587,26200.0
2010-09-09 14:30:00,50.14,50.23,50.14,50.22,27500.0,35.5587,35.6226,35.5587,35.6155,27500.0
2010-09-09 14:35:00,50.22,50.26,50.2,50.2,47000.0,35.6155,35.6438,35.6013,35.6013,47000.0
2010-09-09 14:40:00,50.2,50.21,50.19,50.2,24900.0,35.6013,35.6084,35.5942,35.6013,24900.0
2010-09-09 14:45:00,50.21,50.24,50.2,50.24,23600.0,35.6084,35.6296,35.6013,35.6296,23600.0
2010-09-09 14:50:00,50.24,50.26,50.24,50.25,19700.0,35.6296,35.6438,35.6296,35.6367,19700.0
2010-09-09 14:55:00,50.24,50.32,50.24,50.32,65800.0,35.6296,35.6864,35.6296,35.6864,65800.0
2010-09-09 15:00:00,50.32,50.33,50.29,50.31,28900.0,35.6864,35.6935,35.6651,35.6793,28900.0
2010-09-09 15:05:00,50.3,50.32,50.29,50.3,61200.0,35.6722,35.6864,35.6651,35.6722,61200.0
2010-09-09 15:10:00,50.3,50.31,50.25,50.25,27100.0,35.6722,35.6793,35.6367,35.6367,27100.0
2010-09-09 15:15:00,50.26,50.28,50.23,50.24,57700.0,35.6438,35.658,35.6226,35.6296,57700.0
2010-09-09 15:20:00,50.23,50.26,50.23,50.23,66000.0,35.6226,35.6438,35.6226,35.6226,66000.0
2010-09-09 15:25:00,50.24,50.24,50.2,50.24,38500.0,35.6296,35.6296,35.6013,35.6296,38500.0
2010-09-09 15:30:00,50.25,50.3,50.24,50.29,64800.0,35.6367,35.6722,35.6296,35.6651,64800.0
2010-09-09 15:35:00,50.29,50.31,50.27,50.31,75800.0,35.6651,35.6793,35.6509,35.6793,75800.0
2010-09-09 15:40:00,50.3,50.32,50.3,50.3,41000.0,35.6722,35.6864,35.6722,35.6722,41000.0
2010-09-09 15:45:00,50.31,50.31,50.25,50.27,100800.0,35.6793,35.6793,35.6367,35.6509,100800.0
2010-09-09 15:50:00,50.27,50.27,50.21,50.22,68000.0,35.6509,35.6509,35.6084,35.6155,68000.0
2010-09-09 15:55:00,50.22,50.29,50.2,50.27,239900.0,35.6155,35.6651,35.6013,35.6509,239900.0
2010-09-10 09:30:00,49.93,50.07,49.7,49.74,108900.0,35.4098,35.5091,35.2467,35.2751,108900.0
2010-09-10 09:35:00,49.74,49.82,49.58,49.59,63700.0,35.2751,35.3318,35.1616,35.1687,63700.0
2010-09-10 09:40:00,49.6,49.68,49.53,49.67,61000.0,35.1758,35.2325,35.1261,35.2254,61000.0
2010-09-10 09:45:00,49.67,49.73,49.67,49.69,107100.0,35.2254,35.268,35.2254,35.2396,107100.0
2010-09-10 09:50:00,49.7,49.76,49.67,49.72,72800.0,35.2467,35.2892,35.2254,35.2609,72800.0
2010-09-10 09:55:00,49.73,49.79,49.72,49.78,76800.0,35.268,35.3105,35.2609,35.3034,76800.0
2010-09-10 10:00:00,49.78,49.88,49.76,49.87,77800.0,35.3034,35.3743,35.2892,35.3672,77800.0
2010-09-10 10:05:00,49.86,49.87,49.79,49.81,37300.0,35.3602,35.3672,35.3105,35.3247,37300.0
2010-09-10 10:10:00,49.82,49.82,49.77,49.79,61700.0,35.3318,35.3318,35.2963,35.3105,61700.0
2010-09-10 10:15:00,49.79,49.86,49.78,49.86,19600.0,35.3105,35.3602,35.3034,35.3602,19600.0
2010-09-10 10:20:00,49.86,49.93,49.85,49.86,31100.0,35.3602,35.4098,35.3531,35.3602,31100.0
2010-09-10 10:25:00,49.85,49.92,49.85,49.9,23800.0,35.3531,35.4027,35.3531,35.3885,23800.0
2010-09-10 10:30:00,49.9,49.92,49.85,49.85,23900.0,35.3885,35.4027,35.3531,35.3531,23900.0
2010-09-10 10:35:00,49.85,49.88,49.81,49.88,35800.0,35.3531,35.3743,35.3247,35.3743,35800.0
2010-09-10 10:40:00,49.88,49.88,49.82,49.87,23200.0,35.3743,35.3743,35.3318,35.3672,23200.0
2010-09-10 10:45:00,49.87,49.87,49.82,49.82,24400.0,35.3672,35.3672,35.3318,35.3318,24400.0
2010-09-10 10:50:00,49.82,49.85,49.78,49.79,30300.0,35.3318,35.3531,35.3034,35.3105,30300.0
2010-09-10 10:55:00,49.78,49.83,49.78,49.78,24500.0,35.3034,35.3389,35.3034,35.3034,24500.0
2010-09-10 11:00:00,49.78,49.81,49.78,49.81,48200.0,35.3034,35.3247,35.3034,35.3247,48200.0
2010-09-10 11:05:00,49.81,49.83,49.78,49.83,24100.0,35.3247,35.3389,35.3034,35.3389,24100.0
2010-09-10 11:10:00,49.82,49.83,49.75,49.75,25300.0,35.3318,35.3389,35.2821,35.2821,25300.0
2010-09-10 11:15:00,49.74,49.75,49.65,49.66,34600.0,35.2751,35.2821,35.2112,35.2183,34600.0
2010-09-10 11:20:00,49.67,49.69,49.64,49.64,32300.0,35.2254,35.2396,35.2041,35.2041,32300.0
2010-09-10 11:25:00,49.65,49.68,49.64,49.67,44400.0,35.2112,35.2325,35.2041,35.2254,44400.0
2010-09-10 11:30:00,49.67,49.69,49.66,49.67,33100.0,35.2254,35.2396,35.2183,35.2254,33100.0
2010-09-10 11:35:00,49.67,49.67,49.64,49.64,18100.0,35.2254,35.2254,35.2041,35.2041,18100.0
2010-09-10 11:40:00,49.64,49.67,49.62,49.65,24600.0,35.2041,35.2254,35.1899,35.2112,24600.0
2010-09-10 11:45:00,49.65,49.68,49.64,49.65,28000.0,35.2112,35.2325,35.2041,35.2112,28000.0
2010-09-10 11:50:00,49.65,49.68,49.64,49.67,28400.0,35.2112,35.2325,35.2041,35.2254,28400.0
2010-09-10 11:55:00,49.65,49.67,49.62,49.65,45900.0,35.2112,35.2254,35.1899,35.2112,45900.0
2010-09-10 12:00:00,49.65,49.68,49.64,49.67,27500.0,35.2112,35.2325,35.2041,35.2254,27500.0
2010-09-10 12:05:00,49.66,49.69,49.65,49.67,22900.0,35.2183,35.2396,35.2112,35.2254,22900.0
2010-09-10 12:10:00,49.67,49.74,49.67,49.73,15500.0,35.2254,35.2751,35.2254,35.268,15500.0
2010-09-10 12:15:00,49.73,49.74,49.71,49.72,21700.0,35.268,35.2751,35.2538,35.2609,21700.0
2010-09-10 12:20:00,49.73,49.78,49.73,49.76,17000.0,35.268,35.3034,35.268,35.2892,17000.0
2010-09-10 12:25:00,49.75,49.76,49.71,49.71,9000.0,35.2821,35.2892,35.2538,35.2538,9000.0
2010-09-10 12:30:00,49.71,49.73,49.66,49.71,21600.0,35.2538,35.268,35.2183,35.2538,21600.0
2010-09-10 12:35:00,49.71,49.77,49.71,49.76,10000.0,35.2538,35.2963,35.2538,35.2892,10000.0
2010-09-10 12:40:00,49.76,49.78,49.74,49.75,17600.0,35.2892,35.3034,35.2751,35.2821,17600.0
2010-09-10 12:45:00,49.75,49.79,49.74,49.78,8900.0,35.2821,35.3105,35.2751,35.3034,8900.0
2010-09-10 12:50:00,49.79,49.79,49.76,49.77,15500.0,35.3105,35.3105,35.2892,35.2963,15500.0
2010-09-10 12:55:00,49.78,49.79,49.75,49.75,13600.0,35.3034,35.3105,35.2821,35.2821,13600.0
2010-09-10 13:00:00,49.76,49.81,49.75,49.81,14300.0,35.2892,35.3247,35.2821,35.3247,14300.0
2010-09-10 13:05:00,49.82,49.85,49.81,49.82,24500.0,35.3318,35.3531,35.3247,35.3318,24500.0
2010-09-10 13:10:00,49.81,49.86,49.81,49.84,13200.0,35.3247,35.3602,35.3247,35.346,13200.0
2010-09-10 13:15:00,49.84,49.88,49.84,49.88,9100.0,35.346,35.3743,35.346,35.3743,9100.0
2010-09-10 13:20:00,49.87,49.92,49.86,49.91,12000.0,35.3672,35.4027,35.3602,35.3956,12000.0
2010-09-10 13:25:00,49.9,49.93,49.9,49.93,6100.0,35.3885,35.4098,35.3885,35.4098,6100.0
2010-09-10 13:30:00,49.92,49.96,49.92,49.94,8300.0,35.4027,35.4311,35.4027,35.4169,8300.0
2010-09-10 13:35:00,49.95,49.98,49.92,49.97,21700.0,35.424,35.4453,35.4027,35.4382,21700.0
2010-09-10 13:40:00,49.96,49.97,49.92,49.93,15600.0,35.4311,35.4382,35.4027,35.4098,15600.0
2010-09-10 13:45:00,49.94,49.97,49.93,49.95,18200.0,35.4169,35.4382,35.4098,35.424,18200.0
2010-09-10 13:50:00,49.94,49.99,49.94,49.97,9500.0,35.4169,35.4523,35.4169,35.4382,9500.0
2010-09-10 13:55:00,49.97,49.99,49.96,49.99,8400.0,35.4382,35.4523,35.4311,35.4523,8400.0
2010-09-10 14:00:00,49.98,50.0,49.96,49.99,19700.0,35.4453,35.4594,35.4311,35.4523,19700.0
2010-09-10 14:05:00,49.98,50.0,49.98,49.99,18000.0,35.4453,35.4594,35.4453,35.4523,18000.0
2010-09-10 14:10:00,49.99,50.0,49.98,49.98,23300.0,35.4523,35.4594,35.4453,35.4453,23300.0
2010-09-10 14:15:00,49.99,50.01,49.98,49.99,35000.0,35.4523,35.4665,35.4453,35.4523,35000.0
2010-09-10 14:20:00,50.0,50.01,49.97,50.0,15100.0,35.4594,35.4665,35.4382,35.4594,15100.0
2010-09-10 14:25:00,50.01,50.01,49.96,49.98,36500.0,35.4665,35.4665,35.4311,35.4453,36500.0
2010-09-10 14:30:00,49.98,49.99,49.98,49.98,15200.0,35.4453,35.4523,35.4453,35.4453,15200.0
2010-09-10 14:35:00,49.98,50.0,49.97,49.99,21600.0,35.4453,35.4594,35.4382,35.4523,21600.0
2010-09-10 14:40:00,49.99,50.01,49.96,50.0,31200.0,35.4523,35.4665,35.4311,35.4594,31200.0
2010-09-10 14:45:00,50.0,50.0,49.94,49.94,37800.0,35.4594,35.4594,35.4169,35.4169,37800.0
2010-09-10 14:50:00,49.95,49.97,49.94,49.95,18900.0,35.424,35.4382,35.4169,35.424,18900.0
2010-09-10 14:55:00,49.95,49.98,49.95,49.98,14400.0,35.424,35.4453,35.424,35.4453,14400.0
2010-09-10 15:00:00,49.99,50.0,49.98,50.0,12700.0,35.4523,35.4594,35.4453,35.4594,12700.0
2010-09-10 15:05:00,50.0,50.0,49.98,49.99,28600.0,35.4594,35.4594,35.4453,35.4523,28600.0
2010-09-10 15:10:00,49.99,50.0,49.98,50.0,8900.0,35.4523,35.4594,35.4453,35.4594,8900.0
2010-09-10 15:15:00,50.0,50.05,49.99,50.02,37500.0,35.4594,35.4949,35.4523,35.4736,37500.0
2010-09-10 15:20:00,50.02,50.03,50.01,50.02,16200.0,35.4736,35.4807,35.4665,35.4736,16200.0
2010-09-10 15:25:00,50.03,50.08,50.03,50.05,42300.0,35.4807,35.5162,35.4807,35.4949,42300.0
2010-09-10 15:30:00,50.06,50.09,50.05,50.09,15300.0,35.502,35.5233,35.4949,35.5233,15300.0
2010-09-10 15:35:00,50.09,50.11,50.06,50.06,32100.0,35.5233,35.5375,35.502,35.502,32100.0
2010-09-10 15:40:00,50.06,50.06,50.01,50.02,21500.0,35.502,35.502,35.4665,35.4736,21500.0
2010-09-10 15:45:00,50.02,50.08,50.01,50.04,74900.0,35.4736,35.5162,35.4665,35.4878,74900.0
2010-09-10 15:50:00,50.04,50.05,50.03,50.03,35500.0,35.4878,35.4949,35.4807,35.4807,35500.0
2010-09-10 15:55:00,50.03,50.04,49.97,50.04,132700.0,35.4807,35.4878,35.4382,35.4878,132700.0
2010-09-13 09:30:00,50.36,50.64,50.28,50.3,52600.0,35.7147,35.9133,35.658,35.6722,52600.0
2010-09-13 09:35:00,50.34,50.35,50.17,50.27,31000.0,35.7006,35.7077,35.58,35.6509,31000.0
2010-09-13 09:40:00,50.28,50.5,50.28,50.34,27900.0,35.658,35.814,35.658,35.7006,27900.0
2010-09-13 09:45:00,50.35,50.48,50.35,50.44,22500.0,35.7077,35.7999,35.7077,35.7715,22500.0
2010-09-13 09:50:00,50.44,50.49,50.4,50.46,23700.0,35.7715,35.8069,35.7431,35.7857,23700.0
2010-09-13 09:55:00,50.45,50.45,50.34,50.38,25800.0,35.7786,35.7786,35.7006,35.7289,25800.0
2010-09-13 10:00:00,50.39,50.42,50.34,50.37,21400.0,35.736,35.7573,35.7006,35.7218,21400.0
2010-09-13 10:05:00,50.37,50.46,50.37,50.4,42400.0,35.7218,35.7857,35.7218,35.7431,42400.0
2010-09-13 10:10:00,50.4,50.41,50.38,50.39,17100.0,35.7431,35.7502,35.7289,35.736,17100.0
2010-09-13 10:15:00,50.39,50.41,50.37,50.37,8000.0,35.736,35.7502,35.7218,35.7218,8000.0
2010-09-13 10:20:00,50.37,50.38,50.33,50.36,11900.0,35.7218,35.7289,35.6935,35.7147,11900.0
2010-09-13 10:25:00,50.37,50.44,50.34,50.43,22400.0,35.7218,35.7715,35.7006,35.7644,22400.0
2010-09-13 10:30:00,50.43,50.47,50.36,50.37,40800.0,35.7644,35.7928,35.7147,35.7218,40800.0
2010-09-13 10:35:00,50.37,50.39,50.25,50.25,43400.0,35.7218,35.736,35.6367,35.6367,43400.0
2010-09-13 10:40:00,50.25,50.27,50.2,50.2,62400.0,35.6367,35.6509,35.6013,35.6013,62400.0
2010-09-13 10:45:00,50.21,50.27,50.21,50.27,18200.0,35.6084,35.6509,35.6084,35.6509,18200.0
2010-09-13 10:50:00,50.28,50.31,50.21,50.21,53900.0,35.658,35.6793,35.6084,35.6084,53900.0
2010-09-13 10:55:00,50.21,50.22,50.09,50.1,52800.0,35.6084,35.6155,35.5233,35.5304,52800.0
2010-09-13 11:00:00,50.1,50.1,50.0,50.02,66600.0,35.5304,35.5304,35.4594,35.4736,66600.0
2010-09-13 11:05:00,50.01,50.08,50.01,50.05,20700.0,35.4665,35.5162,35.4665,35.4949,20700.0
2010-09-13 11:10:00,50.05,50.16,50.05,50.16,24500.0,35.4949,35.5729,35.4949,35.5729,24500.0
2010-09-13 11:15:00,50.16,50.18,50.11,50.17,22000.0,35.5729,35.5871,35.5375,35.58,22000.0
2010-09-13 11:20:00,50.17,50.17,50.11,50.14,17500.0,35.58,35.58,35.5375,35.5587,17500.0
2010-09-13 11:25:00,50.14,50.17,50.1,50.12,33700.0,35.5587,35.58,35.5304,35.5445,33700.0
2010-09-13 11:30:00,50.13,50.14,50.04,50.1,22300.0,35.5516,35.5587,35.4878,35.5304,22300.0
2010-09-13 11:35:00,50.1,50.12,50.04,50.12,20500.0,35.5304,35.5445,35.4878,35.5445,20500.0
2010-09-13 11:40:00,50.12,50.13,50.07,50.07,15200.0,35.5445,35.5516,35.5091,35.5091,15200.0
2010-09-13 11:45:00,50.08,50.14,50.07,50.1,15700.0,35.5162,35.5587,35.5091,35.5304,15700.0
2010-09-13 11:50:00,50.1,50.12,50.08,50.09,6700.0,35.5304,35.5445,35.5162,35.5233,6700.0
2010-09-13 11:55:00,50.1,50.15,50.1,50.14,6500.0,35.5304,35.5658,35.5304,35.5587,6500.0
2010-09-13 12:00:00,50.14,50.16,50.09,50.1,35600.0,35.5587,35.5729,35.5233,35.5304,35600.0
2010-09-13 12:05:00,50.1,50.1,50.06,50.06,15900.0,35.5304,35.5304,35.502,35.502,15900.0
2010-09-13 12:10:00,50.06,50.13,50.06,50.11,23100.0,35.502,35.5516,35.502,35.5375,23100.0
2010-09-13 12:15:00,50.1,50.1,50.06,50.08,22900.0,35.5304,35.5304,35.502,35.5162,22900.0
2010-09-13 12:20:00,50.08,50.11,50.03,50.04,43300.0,35.5162,35.5375,35.4807,35.4878,43300.0
2010-09-13 12:25:00,50.03,50.05,50.02,50.04,23000.0,35.4807,35.4949,35.4736,35.4878,23000.0
2010-09-13 12:30:00,50.04,50.06,50.0,50.05,27100.0,35.4878,35.502,35.4594,35.4949,27100.0
2010-09-13 12:35:00,50.05,50.06,50.01,50.01,27800.0,35.4949,35.502,35.4665,35.4665,27800.0
2010-09-13 12:40:00,50.02,50.19,50.01,50.18,47300.0,35.4736,35.5942,35.4665,35.5871,47300.0
2010-09-13 12:45:00,50.18,50.2,50.16,50.2,29000.0,35.5871,35.6013,35.5729,35.6013,29000.0
2010-09-13 12:50:00,50.2,50.2,50.19,50.2,8700.0,35.6013,35.6013,35.5942,35.6013,8700.0
2010-09-13 12:55:00,50.2,50.23,50.19,50.23,15100.0,35.6013,35.6226,35.5942,35.6226,15100.0
2010-09-13 13:00:00,50.23,50.23,50.19,50.19,9200.0,35.6226,35.6226,35.5942,35.5942,9200.0
2010-09-13 13:05:00,50.19,50.2,50.19,50.2,8200.0,35.5942,35.6013,35.5942,35.6013,8200.0
2010-09-13 13:10:00,50.19,50.23,50.19,50.22,13000.0,35.5942,35.6226,35.5942,35.6155,13000.0
2010-09-13 13:15:00,50.22,50.24,50.21,50.23,15400.0,35.6155,35.6296,35.6084,35.6226,15400.0
2010-09-13 13:20:00,50.24,50.27,50.24,50.25,10600.0,35.6296,35.6509,35.6296,35.6367,10600.0
2010-09-13 13:25:00,50.25,50.28,50.24,50.27,65000.0,35.6367,35.658,35.6296,35.6509,65000.0
2010-09-13 13:30:00,50.28,50.3,50.27,50.27,7300.0,35.658,35.6722,35.6509,35.6509,7300.0
2010-09-13 13:35:00,50.28,50.33,50.28,50.3,20600.0,35.658,35.6935,35.658,35.6722,20600.0
2010-09-13 13:40:00,50.29,50.32,50.28,50.3,70200.0,35.6651,35.6864,35.658,35.6722,70200.0
2010-09-13 13:45:00,50.3,50.34,50.3,50.34,8500.0,35.6722,35.7006,35.6722,35.7006,8500.0
2010-09-13 13:50:00,50.33,50.36,50.32,50.35,25000.0,35.6935,35.7147,35.6864,35.7077,25000.0
2010-09-13 13:55:00,50.35,50.36,50.34,50.35,23200.0,35.7077,35.7147,35.7006,35.7077,23200.0
2010-09-13 14:00:00,50.34,50.36,50.27,50.29,29400.0,35.7006,35.7147,35.6509,35.6651,29400.0
2010-09-13 14:05:00,50.29,50.3,50.24,50.3,12000.0,35.6651,35.6722,35.6296,35.6722,12000.0
2010-09-13 14:10:00,50.29,50.3,50.26,50.27,15000.0,35.6651,35.6722,35.6438,35.6509,15000.0
2010-09-13 14:15:00,50.27,50.3,50.27,50.29,7100.0,35.6509,35.6722,35.6509,35.6651,7100.0
2010-09-13 14:20:00,50.29,50.31,50.26,50.3,17800.0,35.6651,35.6793,35.6438,35.6722,17800.0
2010-09-13 14:25:00,50.3,50.32,50.27,50.3,52600.0,35.6722,35.6864,35.6509,35.6722,52600.0
2010-09-13 14:30:00,50.29,50.29,50.23,50.23,29900.0,35.6651,35.6651,35.6226,35.6226,29900.0
2010-09-13 14:35:00,50.23,50.23,50.21,50.21,13800.0,35.6226,35.6226,35.6084,35.6084,13800.0
2010-09-13 14:40:00,50.21,50.26,50.21,50.26,41100.0,35.6084,35.6438,35.6084,35.6438,41100.0
2010-09-13 14:45:00,50.26,50.3,50.24,50.24,33500.0,35.6438,35.6722,35.6296,35.6296,33500.0
2010-09-13 14:50:00,50.25,50.28,50.24,50.25,16700.0,35.6367,35.658,35.6296,35.6367,16700.0
2010-09-13 14:55:00,50.26,50.28,50.25,50.28,41600.0,35.6438,35.658,35.6367,35.658,41600.0
2010-09-13 15:00:00,50.28,50.28,50.24,50.25,20500.0,35.658,35.658,35.6296,35.6367,20500.0
2010-09-13 15:05:00,50.24,50.27,50.22,50.25,46800.0,35.6296,35.6509,35.6155,35.6367,46800.0
2010-09-13 15:10:00,50.24,50.26,50.23,50.25,22200.0,35.6296,35.6438,35.6226,35.6367,22200.0
2010-09-13 15:15:00,50.25,50.29,50.24,50.29,19300.0,35.6367,35.6651,35.6296,35.6651,19300.0
2010-09-13 15:20:00,50.29,50.35,50.28,50.35,60800.0,35.6651,35.7077,35.658,35.7077,60800.0
2010-09-13 15:25:00,50.35,50.37,50.33,50.37,56500.0,35.7077,35.7218,35.6935,35.7218,56500.0
2010-09-13 15:30:00,50.37,50.4,50.34,50.38,54300.0,35.7218,35.7431,35.7006,35.7289,54300.0
2010-09-13 15:35:00,50.37,50.38,50.35,50.37,59400.0,35.7218,35.7289,35.7077,35.7218,59400.0
2010-09-13 15:40:00,50.37,50.44,50.35,50.44,70300.0,35.7218,35.7715,35.7077,35.7715,70300.0
2010-09-13 15:45:00,50.44,50.44,50.38,50.44,97000.0,35.7715,35.7715,35.7289,35.7715,97000.0
2010-09-13 15:50:00,50.44,50.49,50.43,50.48,86100.0,35.7715,35.8069,35.7644,35.7999,86100.0
2010-09-13 15:55:00,50.48,50.49,50.41,50.43,322300.0,35.7999,35.8069,35.7502,35.7644,322300.0
2010-09-14 09:30:00,50.48,50.56,50.34,50.47,42700.0,35.7999,35.8566,35.7006,35.7928,42700.0
2010-09-14 09:35:00,50.44,50.48,50.33,50.4,64400.0,35.7715,35.7999,35.6935,35.7431,64400.0
2010-09-14 09:40:00,50.4,50.42,50.26,50.29,55500.0,35.7431,35.7573,35.6438,35.6651,55500.0
2010-09-14 09:45:00,50.28,50.36,50.27,50.34,139900.0,35.658,35.7147,35.6509,35.7006,139900.0
2010-09-14 09:50:00,50.34,50.44,50.34,50.38,27500.0,35.7006,35.7715,35.7006,35.7289,27500.0
2010-09-14 09:55:00,50.38,50.38,50.32,50.35,15800.0,35.7289,35.7289,35.6864,35.7077,15800.0
2010-09-14 10:00:00,50.35,50.46,50.32,50.44,43200.0,35.7077,35.7857,35.6864,35.7715,43200.0
2010-09-14 10:05:00,50.44,50.44,50.35,50.36,28400.0,35.7715,35.7715,35.7077,35.7147,28400.0
2010-09-14 10:10:00,50.35,50.4,50.34,50.39,18800.0,35.7077,35.7431,35.7006,35.736,18800.0
2010-09-14 10:15:00,50.39,50.43,50.38,50.39,35200.0,35.736,35.7644,35.7289,35.736,35200.0
2010-09-14 10:20:00,50.39,50.42,50.35,50.35,42800.0,35.736,35.7573,35.7077,35.7077,42800.0
2010-09-14 10:25:00,50.36,50.41,50.36,50.37,32900.0,35.7147,35.7502,35.7147,35.7218,32900.0
2010-09-14 10:30:00,50.37,50.41,50.35,50.38,32800.0,35.7218,35.7502,35.7077,35.7289,32800.0
2010-09-14 10:35:00,50.38,50.39,50.34,50.37,33000.0,35.7289,35.736,35.7006,35.7218,33000.0
2010-09-14 10:40:00,50.37,50.38,50.33,50.38,18300.0,35.7218,35.7289,35.6935,35.7289,18300.0
2010-09-14 10:45:00,50.38,50.41,50.35,50.4,24400.0,35.7289,35.7502,35.7077,35.7431,24400.0
2010-09-14 10:50:00,50.41,50.46,50.38,50.46,27100.0,35.7502,35.7857,35.7289,35.7857,27100.0
2010-09-14 10:55:00,50.45,50.46,50.44,50.45,20200.0,35.7786,35.7857,35.7715,35.7786,20200.0
2010-09-14 11:00:00,50.45,50.53,50.45,50.52,18100.0,35.7786,35.8353,35.7786,35.8282,18100.0
2010-09-14 11:05:00,50.53,50.55,50.5,50.51,42700.0,35.8353,35.8495,35.814,35.8211,42700.0
2010-09-14 11:10:00,50.5,50.57,50.44,50.56,27900.0,35.814,35.8637,35.7715,35.8566,27900.0
2010-09-14 11:15:00,50.56,50.6,50.52,50.53,27800.0,35.8566,35.885,35.8282,35.8353,27800.0
2010-09-14 11:20:00,50.53,50.59,50.51,50.55,26000.0,35.8353,35.8779,35.8211,35.8495,26000.0
2010-09-14 11:25:00,50.56,50.59,50.54,50.59,17600.0,35.8566,35.8779,35.8424,35.8779,17600.0
2010-09-14 11:30:00,50.59,50.67,50.58,50.67,37700.0,35.8779,35.9346,35.8708,35.9346,37700.0
2010-09-14 11:35:00,50.66,50.7,50.65,50.69,31100.0,35.9275,35.9559,35.9204,35.9488,31100.0
2010-09-14 11:40:00,50.69,50.75,50.68,50.74,53900.0,35.9488,35.9913,35.9417,35.9842,53900.0
2010-09-14 11:45:00,50.75,50.78,50.73,50.76,31900.0,35.9913,36.0126,35.9771,35.9984,31900.0
2010-09-14 11:50:00,50.76,50.78,50.69,50.69,11400.0,35.9984,36.0126,35.9488,35.9488,11400.0
2010-09-14 11:55:00,50.69,50.73,50.65,50.73,26200.0,35.9488,35.9771,35.9204,35.9771,26200.0
2010-09-14 12:00:00,50.73,50.75,50.73,50.74,21700.0,35.9771,35.9913,35.9771,35.9842,21700.0
2010-09-14 12:05:00,50.74,50.81,50.74,50.77,26500.0,35.9842,36.0339,35.9842,36.0055,26500.0
2010-09-14 12:10:00,50.77,50.77,50.72,50.75,33600.0,36.0055,36.0055,35.9701,35.9913,33600.0
2010-09-14 12:15:00,50.75,50.75,50.7,50.74,15700.0,35.9913,35.9913,35.9559,35.9842,15700.0
2010-09-14 12:20:00,50.74,50.79,50.74,50.79,5800.0,35.9842,36.0197,35.9842,36.0197,5800.0
2010-09-14 12:25:00,50.79,50.82,50.79,50.79,21900.0,36.0197,36.041,36.0197,36.0197,21900.0
2010-09-14 12:30:00,50.79,50.79,50.75,50.79,15700.0,36.0197,36.0197,35.9913,36.0197,15700.0
2010-09-14 12:35:00,50.79,50.79,50.75,50.75,5600.0,36.0197,36.0197,35.9913,35.9913,5600.0
2010-09-14 12:40:00,50.75,50.76,50.73,50.74,23700.0,35.9913,35.9984,35.9771,35.9842,23700.0
2010-09-14 12:45:00,50.74,50.78,50.72,50.72,36900.0,35.9842,36.0126,35.9701,35.9701,36900.0
2010-09-14 12:50:00,50.72,50.76,50.72,50.74,28600.0,35.9701,35.9984,35.9701,35.9842,28600.0
2010-09-14 12:55:00,50.74,50.74,50.69,50.72,37700.0,35.9842,35.9842,35.9488,35.9701,37700.0
2010-09-14 13:00:00,50.72,50.73,50.69,50.73,45000.0,35.9701,35.9771,35.9488,35.9771,45000.0
2010-09-14 13:05:00,50.74,50.75,50.74,50.75,14800.0,35.9842,35.9913,35.9842,35.9913,14800.0
2010-09-14 13:10:00,50.74,50.75,50.73,50.73,17600.0,35.9842,35.9913,35.9771,35.9771,17600.0
2010-09-14 13:15:00,50.72,50.72,50.69,50.71,28100.0,35.9701,35.9701,35.9488,35.963,28100.0
2010-09-14 13:20:00,50.7,50.72,50.67,50.72,39400.0,35.9559,35.9701,35.9346,35.9701,39400.0
2010-09-14 13:25:00,50.72,50.81,50.72,50.81,45700.0,35.9701,36.0339,35.9701,36.0339,45700.0
2010-09-14 13:30:00,50.81,50.84,50.81,50.81,33100.0,36.0339,36.0552,36.0339,36.0339,33100.0
2010-09-14 13:35:00,50.81,50.88,50.81,50.81,30200.0,36.0339,36.0835,36.0339,36.0339,30200.0
2010-09-14 13:40:00,50.81,50.84,50.78,50.81,37300.0,36.0339,36.0552,36.0126,36.0339,37300.0
2010-09-14 13:45:00,50.8,50.8,50.69,50.8,110500.0,36.0268,36.0268,35.9488,36.0268,110500.0
2010-09-14 13:50:00,50.79,50.84,50.79,50.81,32800.0,36.0197,36.0552,36.0197,36.0339,32800.0
2010-09-14 13:55:00,50.81,50.85,50.78,50.83,44600.0,36.0339,36.0623,36.0126,36.0481,44600.0
2010-09-14 14:00:00,50.83,50.83,50.81,50.81,38800.0,36.0481,36.0481,36.0339,36.0339,38800.0
2010-09-14 14:05:00,50.82,50.9,50.81,50.88,30500.0,36.041,36.0977,36.0339,36.0835,30500.0
2010-09-14 14:10:00,50.88,50.88,50.84,50.86,31200.0,36.0835,36.0835,36.0552,36.0693,31200.0
2010-09-14 14:15:00,50.87,50.9,50.86,50.86,28800.0,36.0764,36.0977,36.0693,36.0693,28800.0
2010-09-14 14:20:00,50.87,50.87,50.83,50.85,70400.0,36.0764,36.0764,36.0481,36.0623,70400.0
2010-09-14 14:25:00,50.86,50.86,50.8,50.81,46200.0,36.0693,36.0693,36.0268,36.0339,46200.0
2010-09-14 14:30:00,50.81,50.81,50.77,50.78,24500.0,36.0339,36.0339,36.0055,36.0126,24500.0
2010-09-14 14:35:00,50.78,50.84,50.78,50.84,31200.0,36.0126,36.0552,36.0126,36.0552,31200.0
2010-09-14 14:40:00,50.84,50.88,50.84,50.84,37100.0,36.0552,36.0835,36.0552,36.0552,37100.0
2010-09-14 14:45:00,50.85,50.89,50.84,50.88,28100.0,36.0623,36.0906,36.0552,36.0835,28100.0
2010-09-14 14:50:00,50.88,50.96,50.88,50.95,86500.0,36.0835,36.1403,36.0835,36.1332,86500.0
2010-09-14 14:55:00,50.95,51.0,50.95,50.99,39100.0,36.1332,36.1686,36.1332,36.1615,39100.0
2010-09-14 15:00:00,50.99,51.01,50.98,51.01,43700.0,36.1615,36.1757,36.1544,36.1757,43700.0
2010-09-14 15:05:00,51.0,51.04,50.97,51.03,85600.0,36.1686,36.197,36.1474,36.1899,85600.0
2010-09-14 15:10:00,51.03,51.04,50.99,51.03,88100.0,36.1899,36.197,36.1615,36.1899,88100.0
2010-09-14 15:15:00,51.03,51.1,51.02,51.09,81600.0,36.1899,36.2395,36.1828,36.2325,81600.0
2010-09-14 15:20:00,51.1,51.18,51.08,51.18,154100.0,36.2395,36.2963,36.2254,36.2963,154100.0
2010-09-14 15:25:00,51.18,51.25,51.15,51.25,150400.0,36.2963,36.3459,36.275,36.3459,150400.0
2010-09-14 15:30:00,51.24,51.28,51.2,51.2,198600.0,36.3388,36.3672,36.3105,36.3105,198600.0
2010-09-14 15:35:00,51.2,51.22,51.15,51.17,124200.0,36.3105,36.3247,36.275,36.2892,124200.0
2010-09-14 15:40:00,51.18,51.18,51.07,51.1,234600.0,36.2963,36.2963,36.2183,36.2395,234600.0
2010-09-14 15:45:00,51.11,51.13,51.07,51.09,167700.0,36.2466,36.2608,36.2183,36.2325,167700.0
2010-09-14 15:50:00,51.09,51.12,51.0,51.12,232200.0,36.2325,36.2537,36.1686,36.2537,232200.0
2010-09-14 15:55:00,51.12,51.12,51.0,51.0,435700.0,36.2537,36.2537,36.1686,36.1686,435700.0
2010-09-15 09:30:00,50.93,51.64,50.92,51.62,334900.0,36.119,36.6225,36.1119,36.6083,334900.0
2010-09-15 09:35:00,51.62,51.93,51.62,51.79,352000.0,36.6083,36.8282,36.6083,36.7289,352000.0
2010-09-15 09:40:00,51.78,51.95,51.73,51.9,191700.0,36.7218,36.8424,36.6863,36.8069,191700.0
2010-09-15 09:45:00,51.89,51.95,51.77,51.84,136100.0,36.7998,36.8424,36.7147,36.7643,136100.0
2010-09-15 09:50:00,51.84,51.85,51.8,51.84,277900.0,36.7643,36.7714,36.736,36.7643,277900.0
2010-09-15 09:55:00,51.85,51.93,51.83,51.9,176000.0,36.7714,36.8282,36.7573,36.8069,176000.0
2010-09-15 10:00:00,51.89,51.94,51.83,51.89,143100.0,36.7998,36.8353,36.7573,36.7998,143100.0
2010-09-15 10:05:00,51.9,52.07,51.85,52.06,212100.0,36.8069,36.9275,36.7714,36.9204,212100.0
2010-09-15 10:10:00,52.06,52.13,52.01,52.05,134500.0,36.9204,36.97,36.8849,36.9133,134500.0
2010-09-15 10:15:00,52.06,52.31,52.06,52.26,205600.0,36.9204,37.0977,36.9204,37.0622,205600.0
2010-09-15 10:20:00,52.26,52.28,52.19,52.2,132500.0,37.0622,37.0764,37.0126,37.0197,132500.0
2010-09-15 10:25:00,52.21,52.21,52.15,52.17,39700.0,37.0267,37.0267,36.9842,36.9984,39700.0
2010-09-15 10:30:00,52.17,52.25,52.16,52.22,108500.0,36.9984,37.0551,36.9913,37.0338,108500.0
2010-09-15 10:35:00,52.21,52.23,52.12,52.21,77000.0,37.0267,37.0409,36.9629,37.0267,77000.0
2010-09-15 10:40:00,52.21,52.31,52.19,52.31,75300.0,37.0267,37.0977,37.0126,37.0977,75300.0
2010-09-15 10:45:00,52.31,52.31,52.22,52.23,70400.0,37.0977,37.0977,37.0338,37.0409,70400.0
2010-09-15 10:50:00,52.24,52.24,52.15,52.22,50900.0,37.048,37.048,36.9842,37.0338,50900.0
2010-09-15 10:55:00,52.24,52.3,52.21,52.29,62200.0,37.048,37.0906,37.0267,37.0835,62200.0
2010-09-15 11:00:00,52.28,52.33,52.23,52.25,77600.0,37.0764,37.1119,37.0409,37.0551,77600.0
2010-09-15 11:05:00,52.24,52.25,52.19,52.25,66800.0,37.048,37.0551,37.0126,37.0551,66800.0
2010-09-15 11:10:00,52.24,52.3,52.19,52.3,41800.0,37.048,37.0906,37.0126,37.0906,41800.0
2010-09-15 11:15:00,52.29,52.3,52.26,52.27,64000.0,37.0835,37.0906,37.0622,37.0693,64000.0
2010-09-15 11:20:00,52.27,52.28,52.19,52.19,77400.0,37.0693,37.0764,37.0126,37.0126,77400.0
2010-09-15 11:25:00,52.19,52.25,52.17,52.2,57500.0,37.0126,37.0551,36.9984,37.0197,57500.0
2010-09-15 11:30:00,52.2,52.21,52.15,52.19,139900.0,37.0197,37.0267,36.9842,37.0126,139900.0
2010-09-15 11:35:00,52.19,52.27,52.19,52.2,88300.0,37.0126,37.0693,37.0126,37.0197,88300.0
2010-09-15 11:40:00,52.21,52.28,52.21,52.24,61200.0,37.0267,37.0764,37.0267,37.048,61200.0
2010-09-15 11:45:00,52.24,52.35,52.21,52.33,68100.0,37.048,37.126,37.0267,37.1119,68100.0
2010-09-15 11:50:00,52.33,52.46,52.31,52.44,134800.0,37.1119,37.204,37.0977,37.1899,134800.0
2010-09-15 11:55:00,52.45,52.46,52.31,52.31,65900.0,37.197,37.204,37.0977,37.0977,65900.0
2010-09-15 12:00:00,52.32,52.37,52.31,52.35,50500.0,37.1048,37.1402,37.0977,37.126,50500.0
2010-09-15 12:05:00,52.35,52.36,52.34,52.34,24800.0,37.126,37.1331,37.1189,37.1189,24800.0
2010-09-15 12:10:00,52.34,52.34,52.32,52.33,23200.0,37.1189,37.1189,37.1048,37.1119,23200.0
2010-09-15 12:15:00,52.34,52.35,52.25,52.29,60800.0,37.1189,37.126,37.0551,37.0835,60800.0
2010-09-15 12:20:00,52.29,52.33,52.28,52.32,23300.0,37.0835,37.1119,37.0764,37.1048,23300.0
2010-09-15 12:25:00,52.32,52.32,52.29,52.29,13100.0,37.1048,37.1048,37.0835,37.0835,13100.0
2010-09-15 12:30:00,52.28,52.29,52.26,52.26,25500.0,37.0764,37.0835,37.0622,37.0622,25500.0
2010-09-15 12:35:00,52.26,52.27,52.23,52.24,40200.0,37.0622,37.0693,37.0409,37.048,40200.0
2010-09-15 12:40:00,52.24,52.25,52.2,52.21,31400.0,37.048,37.0551,37.0197,37.0267,31400.0
2010-09-15 12:45:00,52.21,52.26,52.2,52.26,60500.0,37.0267,37.0622,37.0197,37.0622,60500.0
2010-09-15 12:50:00,52.27,52.3,52.26,52.3,23700.0,37.0693,37.0906,37.0622,37.0906,23700.0
2010-09-15 12:55:00,52.31,52.43,52.31,52.42,84900.0,37.0977,37.1828,37.0977,37.1757,84900.0
2010-09-15 13:00:00,52.41,52.5,52.39,52.4,91900.0,37.1686,37.2324,37.1544,37.1615,91900.0
2010-09-15 13:05:00,52.39,52.47,52.39,52.46,69100.0,37.1544,37.2111,37.1544,37.204,69100.0
2010-09-15 13:10:00,52.46,52.49,52.44,52.49,95100.0,37.204,37.2253,37.1899,37.2253,95100.0
2010-09-15 13:15:00,52.48,52.58,52.48,52.58,77800.0,37.2182,37.2891,37.2182,37.2891,77800.0
2010-09-15 13:20:00,52.58,52.58,52.49,52.49,60500.0,37.2891,37.2891,37.2253,37.2253,60500.0
2010-09-15 13:25:00,52.48,52.58,52.47,52.52,59200.0,37.2182,37.2891,37.2111,37.2466,59200.0
2010-09-15 13:30:00,52.51,52.52,52.48,52.49,62200.0,37.2395,37.2466,37.2182,37.2253,62200.0
2010-09-15 13:35:00,52.49,52.5,52.44,52.5,54900.0,37.2253,37.2324,37.1899,37.2324,54900.0
2010-09-15 13:40:00,52.49,52.5,52.48,52.49,18600.0,37.2253,37.2324,37.2182,37.2253,18600.0
2010-09-15 13:45:00,52.49,52.55,52.49,52.5,70900.0,37.2253,37.2679,37.2253,37.2324,70900.0
2010-09-15 13:50:00,52.5,52.53,52.49,52.52,56900.0,37.2324,37.2537,37.2253,37.2466,56900.0
2010-09-15 13:55:00,52.51,52.58,52.51,52.54,29200.0,37.2395,37.2891,37.2395,37.2608,29200.0
2010-09-15 14:00:00,52.54,52.55,52.49,52.5,63800.0,37.2608,37.2679,37.2253,37.2324,63800.0
2010-09-15 14:05:00,52.51,52.54,52.5,52.5,28600.0,37.2395,37.2608,37.2324,37.2324,28600.0
2010-09-15 14:10:00,52.5,52.52,52.48,52.52,41300.0,37.2324,37.2466,37.2182,37.2466,41300.0
2010-09-15 14:15:00,52.52,52.52,52.41,52.41,57700.0,37.2466,37.2466,37.1686,37.1686,57700.0
2010-09-15 14:20:00,52.41,52.42,52.4,52.41,39700.0,37.1686,37.1757,37.1615,37.1686,39700.0
2010-09-15 14:25:00,52.41,52.42,52.37,52.37,42100.0,37.1686,37.1757,37.1402,37.1402,42100.0
2010-09-15 14:30:00,52.37,52.42,52.36,52.42,121100.0,37.1402,37.1757,37.1331,37.1757,121100.0
2010-09-15 14:35:00,52.42,52.56,52.42,52.51,164700.0,37.1757,37.275,37.1757,37.2395,164700.0
2010-09-15 14:40:00,52.5,52.52,52.47,52.49,39000.0,37.2324,37.2466,37.2111,37.2253,39000.0
2010-09-15 14:45:00,52.49,52.5,52.46,52.47,72100.0,37.2253,37.2324,37.204,37.2111,72100.0
2010-09-15 14:50:00,52.46,52.5,52.44,52.48,103500.0,37.204,37.2324,37.1899,37.2182,103500.0
2010-09-15 14:55:00,52.48,52.48,52.41,52.43,142400.0,37.2182,37.2182,37.1686,37.1828,142400.0
2010-09-15 15:00:00,52.42,52.43,52.39,52.42,103000.0,37.1757,37.1828,37.1544,37.1757,103000.0
2010-09-15 15:05:00,52.42,52.44,52.35,52.4,130600.0,37.1757,37.1899,37.126,37.1615,130600.0
2010-09-15 15:10:00,52.4,52.48,52.4,52.41,98300.0,37.1615,37.2182,37.1615,37.1686,98300.0
2010-09-15 15:15:00,52.41,52.47,52.4,52.47,89000.0,37.1686,37.2111,37.1615,37.2111,89000.0
2010-09-15 15:20:00,52.47,52.56,52.47,52.55,184900.0,37.2111,37.275,37.2111,37.2679,184900.0
2010-09-15 15:25:00,52.56,52.63,52.54,52.58,210700.0,37.275,37.3246,37.2608,37.2891,210700.0
2010-09-15 15:30:00,52.58,52.6,52.51,52.51,146700.0,37.2891,37.3033,37.2395,37.2395,146700.0
2010-09-15 15:35:00,52.51,52.56,52.5,52.56,114700.0,37.2395,37.275,37.2324,37.275,114700.0
2010-09-15 15:40:00,52.56,52.56,52.46,52.47,110300.0,37.275,37.275,37.204,37.2111,110300.0
2010-09-15 15:45:00,52.48,52.51,52.45,52.49,168300.0,37.2182,37.2395,37.197,37.2253,168300.0
2010-09-15 15:50:00,52.5,52.51,52.49,52.5,191400.0,37.2324,37.2395,37.2253,37.2324,191400.0
2010-09-15 15:55:00,52.5,52.51,52.42,52.45,351300.0,37.2324,37.2395,37.1757,37.197,351300.0
2010-09-16 09:30:00,52.51,52.8,52.3,52.51,113700.0,37.2395,37.4452,37.0906,37.2395,113700.0
2010-09-16 09:35:00,52.51,52.64,52.43,52.54,105800.0,37.2395,37.3317,37.1828,37.2608,105800.0
2010-09-16 09:40:00,52.54,52.55,52.49,52.54,110900.0,37.2608,37.2679,37.2253,37.2608,110900.0
2010-09-16 09:45:00,52.55,52.55,52.46,52.51,66400.0,37.2679,37.2679,37.204,37.2395,66400.0
2010-09-16 09:50:00,52.5,52.52,52.46,52.52,75800.0,37.2324,37.2466,37.204,37.2466,75800.0
2010-09-16 09:55:00,52.52,52.62,52.47,52.6,177100.0,37.2466,37.3175,37.2111,37.3033,177100.0
2010-09-16 10:00:00,52.6,52.76,52.49,52.73,206500.0,37.3033,37.4168,37.2253,37.3955,206500.0
2010-09-16 10:05:00,52.73,52.79,52.68,52.71,224100.0,37.3955,37.4381,37.3601,37.3813,224100.0
2010-09-16 10:10:00,52.7,52.72,52.51,52.53,108200.0,37.3743,37.3884,37.2395,37.2537,108200.0
2010-09-16 10:15:00,52.54,52.59,52.52,52.54,73000.0,37.2608,37.2962,37.2466,37.2608,73000.0
2010-09-16 10:20:00,52.55,52.57,52.51,52.54,93600.0,37.2679,37.2821,37.2395,37.2608,93600.0
2010-09-16 10:25:00,52.55,52.6,52.53,52.56,77700.0,37.2679,37.3033,37.2537,37.275,77700.0
2010-09-16 10:30:00,52.55,52.58,52.49,52.57,46700.0,37.2679,37.2891,37.2253,37.2821,46700.0
2010-09-16 10:35:00,52.56,52.62,52.49,52.51,61500.0,37.275,37.3175,37.2253,37.2395,61500.0
2010-09-16 10:40:00,52.52,52.62,52.5,52.62,65100.0,37.2466,37.3175,37.2324,37.3175,65100.0
2010-09-16 10:45:00,52.61,52.61,52.56,52.6,41000.0,37.3104,37.3104,37.275,37.3033,41000.0
2010-09-16 10:50:00,52.59,52.66,52.58,52.58,63700.0,37.2962,37.3459,37.2891,37.2891,63700.0
2010-09-16 10:55:00,52.59,52.59,52.52,52.55,49100.0,37.2962,37.2962,37.2466,37.2679,49100.0
2010-09-16 11:00:00,52.55,52.59,52.54,52.57,42400.0,37.2679,37.2962,37.2608,37.2821,42400.0
2010-09-16 11:05:00,52.58,52.59,52.52,52.52,43000.0,37.2891,37.2962,37.2466,37.2466,43000.0
2010-09-16 11:10:00,52.52,52.58,52.5,52.58,74000.0,37.2466,37.2891,37.2324,37.2891,74000.0
2010-09-16 11:15:00,52.58,52.62,52.56,52.56,66500.0,37.2891,37.3175,37.275,37.275,66500.0
2010-09-16 11:20:00,52.57,52.58,52.53,52.58,44700.0,37.2821,37.2891,37.2537,37.2891,44700.0
2010-09-16 11:25:00,52.57,52.63,52.57,52.62,62700.0,37.2821,37.3246,37.2821,37.3175,62700.0
2010-09-16 11:30:00,52.63,52.64,52.61,52.62,57100.0,37.3246,37.3317,37.3104,37.3175,57100.0
2010-09-16 11:35:00,52.62,52.7,52.62,52.67,59000.0,37.3175,37.3743,37.3175,37.353,59000.0
2010-09-16 11:40:00,52.66,52.67,52.6,52.65,42100.0,37.3459,37.353,37.3033,37.3388,42100.0
2010-09-16 11:45:00,52.66,52.69,52.63,52.64,44500.0,37.3459,37.3672,37.3246,37.3317,44500.0
2010-09-16 11:50:00,52.63,52.64,52.58,52.59,43200.0,37.3246,37.3317,37.2891,37.2962,43200.0
2010-09-16 11:55:00,52.59,52.61,52.58,52.61,76800.0,37.2962,37.3104,37.2891,37.3104,76800.0
2010-09-16 12:00:00,52.61,52.61,52.56,52.57,27400.0,37.3104,37.3104,37.275,37.2821,27400.0
2010-09-16 12:05:00,52.58,52.58,52.55,52.55,15400.0,37.2891,37.2891,37.2679,37.2679,15400.0
2010-09-16 12:10:00,52.54,52.57,52.52,52.57,41800.0,37.2608,37.2821,37.2466,37.2821,41800.0
2010-09-16 12:15:00,52.57,52.6,52.56,52.6,19300.0,37.2821,37.3033,37.275,37.3033,19300.0
2010-09-16 12:20:00,52.6,52.61,52.57,52.59,43300.0,37.3033,37.3104,37.2821,37.2962,43300.0
2010-09-16 12:25:00,52.6,52.6,52.56,52.56,28300.0,37.3033,37.3033,37.275,37.275,28300.0
2010-09-16 12:30:00,52.56,52.6,52.56,52.59,53000.0,37.275,37.3033,37.275,37.2962,53000.0
2010-09-16 12:35:00,52.59,52.6,52.57,52.6,22500.0,37.2962,37.3033,37.2821,37.3033,22500.0
2010-09-16 12:40:00,52.59,52.61,52.59,52.61,22100.0,37.2962,37.3104,37.2962,37.3104,22100.0
2010-09-16 12:45:00,52.6,52.61,52.59,52.61,26500.0,37.3033,37.3104,37.2962,37.3104,26500.0
2010-09-16 12:50:00,52.61,52.61,52.59,52.59,110700.0,37.3104,37.3104,37.2962,37.2962,110700.0
2010-09-16 12:55:00,52.59,52.63,52.59,52.61,47100.0,37.2962,37.3246,37.2962,37.3104,47100.0
2010-09-16 13:00:00,52.62,52.62,52.58,52.58,47200.0,37.3175,37.3175,37.2891,37.2891,47200.0
2010-09-16 13:05:00,52.58,52.6,52.58,52.58,34500.0,37.2891,37.3033,37.2891,37.2891,34500.0
2010-09-16 13:10:00,52.58,52.59,52.55,52.56,49300.0,37.2891,37.2962,37.2679,37.275,49300.0
2010-09-16 13:15:00,52.56,52.56,52.49,52.51,45200.0,37.275,37.275,37.2253,37.2395,45200.0
2010-09-16 13:20:00,52.52,52.53,52.49,52.5,71300.0,37.2466,37.2537,37.2253,37.2324,71300.0
2010-09-16 13:25:00,52.51,52.56,52.5,52.56,19000.0,37.2395,37.275,37.2324,37.275,19000.0
2010-09-16 13:30:00,52.56,52.56,52.5,52.51,32700.0,37.275,37.275,37.2324,37.2395,32700.0
2010-09-16 13:35:00,52.51,52.52,52.49,52.49,48100.0,37.2395,37.2466,37.2253,37.2253,48100.0
2010-09-16 13:40:00,52.49,52.56,52.49,52.56,17700.0,37.2253,37.275,37.2253,37.275,17700.0
2010-09-16 13:45:00,52.55,52.56,52.52,52.52,52500.0,37.2679,37.275,37.2466,37.2466,52500.0
2010-09-16 13:50:00,52.52,52.52,52.48,52.5,32700.0,37.2466,37.2466,37.2182,37.2324,32700.0
2010-09-16 13:55:00,52.5,52.57,52.48,52.56,38900.0,37.2324,37.2821,37.2182,37.275,38900.0
2010-09-16 14:00:00,52.56,52.61,52.56,52.59,41500.0,37.275,37.3104,37.275,37.2962,41500.0
2010-09-16 14:05:00,52.59,52.6,52.56,52.59,78600.0,37.2962,37.3033,37.275,37.2962,78600.0
2010-09-16 14:10:00,52.59,52.61,52.58,52.61,30500.0,37.2962,37.3104,37.2891,37.3104,30500.0
2010-09-16 14:15:00,52.61,52.62,52.58,52.58,45800.0,37.3104,37.3175,37.2891,37.2891,45800.0
2010-09-16 14:20:00,52.59,52.62,52.58,52.61,37900.0,37.2962,37.3175,37.2891,37.3104,37900.0
2010-09-16 14:25:00,52.61,52.67,52.61,52.66,132800.0,37.3104,37.353,37.3104,37.3459,132800.0
2010-09-16 14:30:00,52.65,52.71,52.64,52.71,73400.0,37.3388,37.3813,37.3317,37.3813,73400.0
2010-09-16 14:35:00,52.7,52.73,52.67,52.67,77200.0,37.3743,37.3955,37.353,37.353,77200.0
2010-09-16 14:40:00,52.67,52.7,52.67,52.68,46500.0,37.353,37.3743,37.353,37.3601,46500.0
2010-09-16 14:45:00,52.67,52.68,52.62,52.62,43400.0,37.353,37.3601,37.3175,37.3175,43400.0
2010-09-16 14:50:00,52.62,52.64,52.6,52.63,34100.0,37.3175,37.3317,37.3033,37.3246,34100.0
2010-09-16 14:55:00,52.64,52.68,52.62,52.66,93400.0,37.3317,37.3601,37.3175,37.3459,93400.0
2010-09-16 15:00:00,52.66,52.67,52.65,52.66,16100.0,37.3459,37.353,37.3388,37.3459,16100.0
2010-09-16 15:05:00,52.67,52.73,52.66,52.69,94800.0,37.353,37.3955,37.3459,37.3672,94800.0
2010-09-16 15:10:00,52.7,52.73,52.69,52.71,34100.0,37.3743,37.3955,37.3672,37.3813,34100.0
2010-09-16 15:15:00,52.71,52.73,52.7,52.71,85800.0,37.3813,37.3955,37.3743,37.3813,85800.0
2010-09-16 15:20:00,52.71,52.73,52.64,52.73,90500.0,37.3813,37.3955,37.3317,37.3955,90500.0
2010-09-16 15:25:00,52.73,52.85,52.72,52.83,113600.0,37.3955,37.4806,37.3884,37.4664,113600.0
2010-09-16 15:30:00,52.82,52.88,52.77,52.77,107900.0,37.4594,37.5019,37.4239,37.4239,107900.0
2010-09-16 15:35:00,52.77,52.81,52.74,52.8,112700.0,37.4239,37.4523,37.4026,37.4452,112700.0
2010-09-16 15:40:00,52.79,52.85,52.77,52.77,125200.0,37.4381,37.4806,37.4239,37.4239,125200.0
2010-09-16 15:45:00,52.77,52.78,52.73,52.77,101300.0,37.4239,37.431,37.3955,37.4239,101300.0
2010-09-16 15:50:00,52.77,52.84,52.76,52.76,116100.0,37.4239,37.4735,37.4168,37.4168,116100.0
2010-09-16 15:55:00,52.76,52.76,52.69,52.7,361500.0,37.4168,37.4168,37.3672,37.3743,361500.0
2010-09-17 09:30:00,52.71,52.71,52.43,52.69,1330700.0,37.3813,37.3813,37.1828,37.3672,1330700.0
2010-09-17 09:35:00,52.69,52.72,52.56,52.71,160100.0,37.3672,37.3884,37.275,37.3813,160100.0
2010-09-17 09:40:00,52.71,52.74,52.62,52.71,113000.0,37.3813,37.4026,37.3175,37.3813,113000.0
2010-09-17 09:45:00,52.71,52.72,52.65,52.7,79700.0,37.3813,37.3884,37.3388,37.3743,79700.0
2010-09-17 09:50:00,52.7,52.72,52.61,52.62,73200.0,37.3743,37.3884,37.3104,37.3175,73200.0
2010-09-17 09:55:00,52.61,52.71,52.58,52.68,95000.0,37.3104,37.3813,37.2891,37.3601,95000.0
2010-09-17 10:00:00,52.68,52.68,52.6,52.66,86400.0,37.3601,37.3601,37.3033,37.3459,86400.0
2010-09-17 10:05:00,52.66,52.71,52.66,52.69,52800.0,37.3459,37.3813,37.3459,37.3672,52800.0
2010-09-17 10:10:00,52.69,52.73,52.64,52.72,59800.0,37.3672,37.3955,37.3317,37.3884,59800.0
2010-09-17 10:15:00,52.72,52.73,52.65,52.71,76300.0,37.3884,37.3955,37.3388,37.3813,76300.0
2010-09-17 10:20:00,52.7,52.8,52.7,52.76,70900.0,37.3743,37.4452,37.3743,37.4168,70900.0
2010-09-17 10:25:00,52.77,52.81,52.75,52.78,54600.0,37.4239,37.4523,37.4097,37.431,54600.0
2010-09-17 10:30:00,52.77,52.78,52.68,52.7,113000.0,37.4239,37.431,37.3601,37.3743,113000.0
2010-09-17 10:35:00,52.69,52.77,52.69,52.73,37400.0,37.3672,37.4239,37.3672,37.3955,37400.0
2010-09-17 10:40:00,52.73,52.81,52.71,52.81,60400.0,37.3955,37.4523,37.3813,37.4523,60400.0
2010-09-17 10:45:00,52.8,52.81,52.76,52.8,54300.0,37.4452,37.4523,37.4168,37.4452,54300.0
2010-09-17 10:50:00,52.79,52.8,52.77,52.79,40200.0,37.4381,37.4452,37.4239,37.4381,40200.0
2010-09-17 10:55:00,52.79,52.8,52.78,52.79,42900.0,37.4381,37.4452,37.431,37.4381,42900.0
2010-09-17 11:00:00,52.78,52.82,52.78,52.79,94900.0,37.431,37.4594,37.431,37.4381,94900.0
2010-09-17 11:05:00,52.79,52.8,52.77,52.79,54300.0,37.4381,37.4452,37.4239,37.4381,54300.0
2010-09-17 11:10:00,52.79,52.87,52.78,52.83,62200.0,37.4381,37.4948,37.431,37.4664,62200.0
2010-09-17 11:15:00,52.85,52.89,52.83,52.89,34200.0,37.4806,37.509,37.4664,37.509,34200.0
2010-09-17 11:20:00,52.89,52.94,52.88,52.93,52600.0,37.509,37.5445,37.5019,37.5374,52600.0
2010-09-17 11:25:00,52.94,52.94,52.82,52.85,88900.0,37.5445,37.5445,37.4594,37.4806,88900.0
2010-09-17 11:30:00,52.85,52.87,52.83,52.84,25300.0,37.4806,37.4948,37.4664,37.4735,25300.0
2010-09-17 11:35:00,52.85,52.85,52.79,52.83,73500.0,37.4806,37.4806,37.4381,37.4664,73500.0
2010-09-17 11:40:00,52.82,52.88,52.81,52.88,45000.0,37.4594,37.5019,37.4523,37.5019,45000.0
2010-09-17 11:45:00,52.87,52.89,52.82,52.82,49000.0,37.4948,37.509,37.4594,37.4594,49000.0
2010-09-17 11:50:00,52.82,52.89,52.81,52.86,59000.0,37.4594,37.509,37.4523,37.4877,59000.0
2010-09-17 11:55:00,52.87,52.87,52.78,52.79,65300.0,37.4948,37.4948,37.431,37.4381,65300.0
2010-09-17 12:00:00,52.79,52.87,52.78,52.82,43600.0,37.4381,37.4948,37.431,37.4594,43600.0
2010-09-17 12:05:00,52.83,52.9,52.83,52.86,41000.0,37.4664,37.5161,37.4664,37.4877,41000.0
2010-09-17 12:10:00,52.86,52.91,52.83,52.87,54200.0,37.4877,37.5232,37.4664,37.4948,54200.0
2010-09-17 12:15:00,52.88,52.9,52.83,52.83,45800.0,37.5019,37.5161,37.4664,37.4664,45800.0
2010-09-17 12:20:00,52.84,52.86,52.83,52.84,36500.0,37.4735,37.4877,37.4664,37.4735,36500.0
2010-09-17 12:25:00,52.85,52.91,52.82,52.91,37100.0,37.4806,37.5232,37.4594,37.5232,37100.0
2010-09-17 12:30:00,52.9,52.91,52.84,52.85,32200.0,37.5161,37.5232,37.4735,37.4806,32200.0
2010-09-17 12:35:00,52.86,52.86,52.8,52.83,51200.0,37.4877,37.4877,37.4452,37.4664,51200.0
2010-09-17 12:40:00,52.83,52.85,52.79,52.8,63600.0,37.4664,37.4806,37.4381,37.4452,63600.0
2010-09-17 12:45:00,52.79,52.83,52.76,52.81,51100.0,37.4381,37.4664,37.4168,37.4523,51100.0
2010-09-17 12:50:00,52.82,52.86,52.78,52.79,75700.0,37.4594,37.4877,37.431,37.4381,75700.0
2010-09-17 12:55:00,52.79,52.87,52.79,52.86,60200.0,37.4381,37.4948,37.4381,37.4877,60200.0
2010-09-17 13:00:00,52.87,52.9,52.83,52.9,66300.0,37.4948,37.5161,37.4664,37.5161,66300.0
2010-09-17 13:05:00,52.9,52.9,52.8,52.87,79300.0,37.5161,37.5161,37.4452,37.4948,79300.0
2010-09-17 13:10:00,52.87,52.89,52.82,52.87,39900.0,37.4948,37.509,37.4594,37.4948,39900.0
2010-09-17 13:15:00,52.88,52.88,52.84,52.84,50600.0,37.5019,37.5019,37.4735,37.4735,50600.0
2010-09-17 13:20:00,52.84,52.9,52.84,52.9,21100.0,37.4735,37.5161,37.4735,37.5161,21100.0
2010-09-17 13:25:00,52.9,52.94,52.89,52.89,50400.0,37.5161,37.5445,37.509,37.509,50400.0
2010-09-17 13:30:00,52.89,52.94,52.88,52.9,56300.0,37.509,37.5445,37.5019,37.5161,56300.0
2010-09-17 13:35:00,52.9,52.93,52.86,52.86,35300.0,37.5161,37.5374,37.4877,37.4877,35300.0
2010-09-17 13:40:00,52.86,52.89,52.83,52.84,49600.0,37.4877,37.509,37.4664,37.4735,49600.0
2010-09-17 13:45:00,52.84,52.92,52.83,52.9,42500.0,37.4735,37.5303,37.4664,37.5161,42500.0
2010-09-17 13:50:00,52.9,52.95,52.84,52.84,86200.0,37.5161,37.5515,37.4735,37.4735,86200.0
2010-09-17 13:55:00,52.84,52.85,52.76,52.79,87100.0,37.4735,37.4806,37.4168,37.4381,87100.0
2010-09-17 14:00:00,52.79,52.82,52.77,52.79,30800.0,37.4381,37.4594,37.4239,37.4381,30800.0
2010-09-17 14:05:00,52.79,52.86,52.78,52.85,64500.0,37.4381,37.4877,37.431,37.4806,64500.0
2010-09-17 14:10:00,52.85,52.87,52.84,52.84,62400.0,37.4806,37.4948,37.4735,37.4735,62400.0
2010-09-17 14:15:00,52.84,52.87,52.82,52.85,58400.0,37.4735,37.4948,37.4594,37.4806,58400.0
2010-09-17 14:20:00,52.85,52.87,52.85,52.86,24300.0,37.4806,37.4948,37.4806,37.4877,24300.0
2010-09-17 14:25:00,52.87,52.88,52.84,52.84,42800.0,37.4948,37.5019,37.4735,37.4735,42800.0
2010-09-17 14:30:00,52.85,52.89,52.84,52.89,39700.0,37.4806,37.509,37.4735,37.509,39700.0
2010-09-17 14:35:00,52.89,52.92,52.84,52.86,60100.0,37.509,37.5303,37.4735,37.4877,60100.0
2010-09-17 14:40:00,52.87,52.87,52.85,52.86,28900.0,37.4948,37.4948,37.4806,37.4877,28900.0
2010-09-17 14:45:00,52.85,52.86,52.8,52.84,44300.0,37.4806,37.4877,37.4452,37.4735,44300.0
2010-09-17 14:50:00,52.84,52.84,52.83,52.83,14700.0,37.4735,37.4735,37.4664,37.4664,14700.0
2010-09-17 14:55:00,52.84,52.84,52.83,52.84,22500.0,37.4735,37.4735,37.4664,37.4735,22500.0
2010-09-17 15:00:00,52.83,52.84,52.82,52.83,48900.0,37.4664,37.4735,37.4594,37.4664,48900.0
2010-09-17 15:05:00,52.83,52.83,52.78,52.78,55500.0,37.4664,37.4664,37.431,37.431,55500.0
2010-09-17 15:10:00,52.78,52.78,52.74,52.75,69000.0,37.431,37.431,37.4026,37.4097,69000.0
2010-09-17 15:15:00,52.74,52.81,52.73,52.81,88800.0,37.4026,37.4523,37.3955,37.4523,88800.0
2010-09-17 15:20:00,52.8,52.81,52.76,52.77,64200.0,37.4452,37.4523,37.4168,37.4239,64200.0
2010-09-17 15:25:00,52.76,52.77,52.73,52.73,44800.0,37.4168,37.4239,37.3955,37.3955,44800.0
2010-09-17 15:30:00,52.73,52.81,52.72,52.8,79700.0,37.3955,37.4523,37.3884,37.4452,79700.0
2010-09-17 15:35:00,52.8,52.81,52.76,52.77,61000.0,37.4452,37.4523,37.4168,37.4239,61000.0
2010-09-17 15:40:00,52.77,52.86,52.77,52.85,89200.0,37.4239,37.4877,37.4239,37.4806,89200.0
2010-09-17 15:45:00,52.85,52.85,52.74,52.79,143600.0,37.4806,37.4806,37.4026,37.4381,143600.0
2010-09-17 15:50:00,52.79,52.81,52.78,52.78,168000.0,37.4381,37.4523,37.431,37.431,168000.0
2010-09-17 15:55:00,52.78,52.78,52.67,52.67,417400.0,37.431,37.431,37.353,37.353,417400.0
2010-09-20 09:30:00,52.95,52.95,52.58,52.78,99400.0,37.5515,37.5515,37.2891,37.431,99400.0
2010-09-20 09:35:00,52.78,52.99,52.69,52.97,61000.0,37.431,37.5799,37.3672,37.5657,61000.0
2010-09-20 09:40:00,52.97,52.99,52.8,52.82,59100.0,37.5657,37.5799,37.4452,37.4594,59100.0
2010-09-20 09:45:00,52.82,52.9,52.82,52.85,40100.0,37.4594,37.5161,37.4594,37.4806,40100.0
2010-09-20 09:50:00,52.84,52.89,52.83,52.88,21400.0,37.4735,37.509,37.4664,37.5019,21400.0
2010-09-20 09:55:00,52.88,52.94,52.85,52.85,57500.0,37.5019,37.5445,37.4806,37.4806,57500.0
2010-09-20 10:00:00,52.84,52.97,52.83,52.96,30800.0,37.4735,37.5657,37.4664,37.5586,30800.0
2010-09-20 10:05:00,52.96,53.0,52.91,52.94,73800.0,37.5586,37.587,37.5232,37.5445,73800.0
2010-09-20 10:10:00,52.95,52.99,52.9,52.93,53800.0,37.5515,37.5799,37.5161,37.5374,53800.0
2010-09-20 10:15:00,52.93,53.0,52.91,52.97,70600.0,37.5374,37.587,37.5232,37.5657,70600.0
2010-09-20 10:20:00,52.98,52.99,52.96,52.98,60300.0,37.5728,37.5799,37.5586,37.5728,60300.0
2010-09-20 10:25:00,52.99,53.0,52.96,52.96,44300.0,37.5799,37.587,37.5586,37.5586,44300.0
2010-09-20 10:30:00,52.96,53.0,52.93,52.93,56900.0,37.5586,37.587,37.5374,37.5374,56900.0
2010-09-20 10:35:00,52.94,52.99,52.93,52.98,27800.0,37.5445,37.5799,37.5374,37.5728,27800.0
2010-09-20 10:40:00,52.98,53.0,52.96,52.98,61800.0,37.5728,37.587,37.5586,37.5728,61800.0
2010-09-20 10:45:00,52.99,53.08,52.98,53.06,127500.0,37.5799,37.6437,37.5728,37.6296,127500.0
2010-09-20 10:50:00,53.06,53.12,53.05,53.11,43100.0,37.6296,37.6721,37.6225,37.665,43100.0
2010-09-20 10:55:00,53.11,53.22,53.09,53.2,50900.0,37.665,37.743,37.6508,37.7288,50900.0
2010-09-20 11:00:00,53.21,53.23,53.12,53.15,35200.0,37.7359,37.7501,37.6721,37.6934,35200.0
2010-09-20 11:05:00,53.15,53.21,53.14,53.16,65000.0,37.6934,37.7359,37.6863,37.7005,65000.0
2010-09-20 11:10:00,53.16,53.17,53.14,53.15,22900.0,37.7005,37.7076,37.6863,37.6934,22900.0
2010-09-20 11:15:00,53.15,53.17,53.14,53.17,40700.0,37.6934,37.7076,37.6863,37.7076,40700.0
2010-09-20 11:20:00,53.18,53.24,53.18,53.22,62300.0,37.7147,37.7572,37.7147,37.743,62300.0
2010-09-20 11:25:00,53.22,53.26,53.18,53.25,66100.0,37.743,37.7714,37.7147,37.7643,66100.0
2010-09-20 11:30:00,53.24,53.24,53.14,53.14,35100.0,37.7572,37.7572,37.6863,37.6863,35100.0
2010-09-20 11:35:00,53.14,53.2,53.12,53.17,50000.0,37.6863,37.7288,37.6721,37.7076,50000.0
2010-09-20 11:40:00,53.17,53.21,53.14,53.2,45600.0,37.7076,37.7359,37.6863,37.7288,45600.0
2010-09-20 11:45:00,53.21,53.26,53.2,53.26,59100.0,37.7359,37.7714,37.7288,37.7714,59100.0
2010-09-20 11:50:00,53.26,53.29,53.25,53.28,45800.0,37.7714,37.7927,37.7643,37.7856,45800.0
2010-09-20 11:55:00,53.29,53.32,53.29,53.31,36000.0,37.7927,37.8139,37.7927,37.8069,36000.0
2010-09-20 12:00:00,53.31,53.32,53.28,53.29,51600.0,37.8069,37.8139,37.7856,37.7927,51600.0
2010-09-20 12:05:00,53.28,53.32,53.25,53.32,46200.0,37.7856,37.8139,37.7643,37.8139,46200.0
2010-09-20 12:10:00,53.31,53.34,53.31,53.32,43900.0,37.8069,37.8281,37.8069,37.8139,43900.0
2010-09-20 12:15:00,53.31,53.35,53.3,53.35,43200.0,37.8069,37.8352,37.7998,37.8352,43200.0
2010-09-20 12:20:00,53.35,53.35,53.33,53.33,49100.0,37.8352,37.8352,37.821,37.821,49100.0
2010-09-20 12:25:00,53.33,53.37,53.31,53.31,89800.0,37.821,37.8494,37.8069,37.8069,89800.0
2010-09-20 12:30:00,53.31,53.36,53.31,53.36,24900.0,37.8069,37.8423,37.8069,37.8423,24900.0
2010-09-20 12:35:00,53.36,53.39,53.34,53.38,41200.0,37.8423,37.8636,37.8281,37.8565,41200.0
2010-09-20 12:40:00,53.38,53.39,53.37,53.39,18400.0,37.8565,37.8636,37.8494,37.8636,18400.0
2010-09-20 12:45:00,53.39,53.45,53.39,53.44,33300.0,37.8636,37.9061,37.8636,37.8991,33300.0
2010-09-20 12:50:00,53.43,53.44,53.4,53.43,30600.0,37.892,37.8991,37.8707,37.892,30600.0
2010-09-20 12:55:00,53.43,53.44,53.41,53.43,23200.0,37.892,37.8991,37.8778,37.892,23200.0
2010-09-20 13:00:00,53.43,53.43,53.35,53.36,48600.0,37.892,37.892,37.8352,37.8423,48600.0
2010-09-20 13:05:00,53.35,53.41,53.35,53.41,25400.0,37.8352,37.8778,37.8352,37.8778,25400.0
2010-09-20 13:10:00,53.41,53.42,53.33,53.35,40800.0,37.8778,37.8849,37.821,37.8352,40800.0
2010-09-20 13:15:00,53.36,53.41,53.34,53.41,33800.0,37.8423,37.8778,37.8281,37.8778,33800.0
2010-09-20 13:20:00,53.4,53.4,53.36,53.38,26300.0,37.8707,37.8707,37.8423,37.8565,26300.0
2010-09-20 13:25:00,53.37,53.39,53.35,53.37,23200.0,37.8494,37.8636,37.8352,37.8494,23200.0
2010-09-20 13:30:00,53.37,53.38,53.27,53.29,35300.0,37.8494,37.8565,37.7785,37.7927,35300.0
2010-09-20 13:35:00,53.29,53.35,53.28,53.35,29300.0,37.7927,37.8352,37.7856,37.8352,29300.0
2010-09-20 13:40:00,53.35,53.36,53.3,53.33,35100.0,37.8352,37.8423,37.7998,37.821,35100.0
2010-09-20 13:45:00,53.33,53.35,53.32,53.34,20400.0,37.821,37.8352,37.8139,37.8281,20400.0
2010-09-20 13:50:00,53.34,53.36,53.3,53.32,24400.0,37.8281,37.8423,37.7998,37.8139,24400.0
2010-09-20 13:55:00,53.32,53.36,53.31,53.34,22700.0,37.8139,37.8423,37.8069,37.8281,22700.0
2010-09-20 14:00:00,53.35,53.35,53.28,53.29,37900.0,37.8352,37.8352,37.7856,37.7927,37900.0
2010-09-20 14:05:00,53.29,53.29,53.24,53.28,52700.0,37.7927,37.7927,37.7572,37.7856,52700.0
2010-09-20 14:10:00,53.28,53.3,53.26,53.29,25800.0,37.7856,37.7998,37.7714,37.7927,25800.0
2010-09-20 14:15:00,53.29,53.35,53.29,53.35,28800.0,37.7927,37.8352,37.7927,37.8352,28800.0
2010-09-20 14:20:00,53.35,53.4,53.34,53.37,48200.0,37.8352,37.8707,37.8281,37.8494,48200.0
2010-09-20 14:25:00,53.38,53.4,53.34,53.4,35100.0,37.8565,37.8707,37.8281,37.8707,35100.0
2010-09-20 14:30:00,53.4,53.42,53.39,53.39,56900.0,37.8707,37.8849,37.8636,37.8636,56900.0
2010-09-20 14:35:00,53.39,53.41,53.38,53.4,24000.0,37.8636,37.8778,37.8565,37.8707,24000.0
2010-09-20 14:40:00,53.41,53.43,53.4,53.41,31000.0,37.8778,37.892,37.8707,37.8778,31000.0
2010-09-20 14:45:00,53.42,53.45,53.41,53.42,59900.0,37.8849,37.9061,37.8778,37.8849,59900.0
2010-09-20 14:50:00,53.42,53.5,53.41,53.5,60200.0,37.8849,37.9416,37.8778,37.9416,60200.0
2010-09-20 14:55:00,53.5,53.55,53.49,53.51,87500.0,37.9416,37.9771,37.9345,37.9487,87500.0
2010-09-20 15:00:00,53.51,53.52,53.47,53.49,60600.0,37.9487,37.9558,37.9203,37.9345,60600.0
2010-09-20 15:05:00,53.5,53.51,53.48,53.49,55800.0,37.9416,37.9487,37.9274,37.9345,55800.0
2010-09-20 15:10:00,53.49,53.56,53.49,53.53,82700.0,37.9345,37.9842,37.9345,37.9629,82700.0
2010-09-20 15:15:00,53.53,53.57,53.52,53.57,72200.0,37.9629,37.9912,37.9558,37.9912,72200.0
2010-09-20 15:20:00,53.57,53.59,53.55,53.58,64900.0,37.9912,38.0054,37.9771,37.9983,64900.0
2010-09-20 15:25:00,53.59,53.61,53.56,53.56,83400.0,38.0054,38.0196,37.9842,37.9842,83400.0
2010-09-20 15:30:00,53.55,53.59,53.53,53.56,99000.0,37.9771,38.0054,37.9629,37.9842,99000.0
2010-09-20 15:35:00,53.56,53.65,53.56,53.62,101200.0,37.9842,38.048,37.9842,38.0267,101200.0
2010-09-20 15:40:00,53.62,53.63,53.58,53.58,64400.0,38.0267,38.0338,37.9983,37.9983,64400.0
2010-09-20 15:45:00,53.59,53.67,53.59,53.63,119900.0,38.0054,38.0622,38.0054,38.0338,119900.0
2010-09-20 15:50:00,53.63,53.66,53.59,53.61,144500.0,38.0338,38.0551,38.0054,38.0196,144500.0
2010-09-20 15:55:00,53.61,53.62,53.54,53.55,236200.0,38.0196,38.0267,37.97,37.9771,236200.0
2010-09-21 09:30:00,53.3,53.4,53.12,53.19,82700.0,37.7998,37.8707,37.6721,37.7218,82700.0
2010-09-21 09:35:00,53.19,53.28,53.15,53.27,27900.0,37.7218,37.7856,37.6934,37.7785,27900.0
2010-09-21 09:40:00,53.29,53.34,53.22,53.27,29900.0,37.7927,37.8281,37.743,37.7785,29900.0
2010-09-21 09:45:00,53.26,53.28,53.22,53.23,21900.0,37.7714,37.7856,37.743,37.7501,21900.0
2010-09-21 09:50:00,53.23,53.28,53.22,53.26,18300.0,37.7501,37.7856,37.743,37.7714,18300.0
2010-09-21 09:55:00,53.27,53.27,53.22,53.24,14700.0,37.7785,37.7785,37.743,37.7572,14700.0
2010-09-21 10:00:00,53.23,53.24,53.21,53.23,16200.0,37.7501,37.7572,37.7359,37.7501,16200.0
2010-09-21 10:05:00,53.22,53.25,53.19,53.19,16600.0,37.743,37.7643,37.7218,37.7218,16600.0
2010-09-21 10:10:00,53.2,53.2,53.13,53.15,25200.0,37.7288,37.7288,37.6792,37.6934,25200.0
2010-09-21 10:15:00,53.15,53.19,53.13,53.13,29000.0,37.6934,37.7218,37.6792,37.6792,29000.0
2010-09-21 10:20:00,53.13,53.14,53.05,53.05,33800.0,37.6792,37.6863,37.6225,37.6225,33800.0
2010-09-21 10:25:00,53.05,53.09,53.04,53.04,36400.0,37.6225,37.6508,37.6154,37.6154,36400.0
2010-09-21 10:30:00,53.05,53.1,53.04,53.1,26800.0,37.6225,37.6579,37.6154,37.6579,26800.0
2010-09-21 10:35:00,53.1,53.13,53.1,53.11,16500.0,37.6579,37.6792,37.6579,37.665,16500.0
2010-09-21 10:40:00,53.1,53.1,53.06,53.06,28200.0,37.6579,37.6579,37.6296,37.6296,28200.0
2010-09-21 10:45:00,53.07,53.07,53.02,53.03,21100.0,37.6367,37.6367,37.6012,37.6083,21100.0
2010-09-21 10:50:00,53.04,53.04,53.01,53.02,13100.0,37.6154,37.6154,37.5941,37.6012,13100.0
2010-09-21 10:55:00,53.02,53.04,52.96,52.99,23100.0,37.6012,37.6154,37.5586,37.5799,23100.0
2010-09-21 11:00:00,52.99,53.05,52.97,53.05,22200.0,37.5799,37.6225,37.5657,37.6225,22200.0
2010-09-21 11:05:00,53.06,53.12,53.05,53.09,13500.0,37.6296,37.6721,37.6225,37.6508,13500.0
2010-09-21 11:10:00,53.09,53.11,53.08,53.08,9500.0,37.6508,37.665,37.6437,37.6437,9500.0
2010-09-21 11:15:00,53.07,53.08,53.06,53.07,9200.0,37.6367,37.6437,37.6296,37.6367,9200.0
2010-09-21 11:20:00,53.07,53.1,53.02,53.02,31800.0,37.6367,37.6579,37.6012,37.6012,31800.0
2010-09-21 11:25:00,53.02,53.03,52.92,52.94,22500.0,37.6012,37.6083,37.5303,37.5445,22500.0
2010-09-21 11:30:00,52.94,53.0,52.93,53.0,17600.0,37.5445,37.587,37.5374,37.587,17600.0
2010-09-21 11:35:00,52.99,53.03,52.97,53.01,13700.0,37.5799,37.6083,37.5657,37.5941,13700.0
2010-09-21 11:40:00,53.02,53.05,53.01,53.03,9800.0,37.6012,37.6225,37.5941,37.6083,9800.0
2010-09-21 11:45:00,53.03,53.05,53.02,53.05,6700.0,37.6083,37.6225,37.6012,37.6225,6700.0
2010-09-21 11:50:00,53.04,53.05,52.99,53.0,16300.0,37.6154,37.6225,37.5799,37.587,16300.0
2010-09-21 11:55:00,52.99,53.01,52.96,52.96,25800.0,37.5799,37.5941,37.5586,37.5586,25800.0
2010-09-21 12:00:00,52.97,53.02,52.94,53.0,43800.0,37.5657,37.6012,37.5445,37.587,43800.0
2010-09-21 12:05:00,53.01,53.01,52.95,52.95,10000.0,37.5941,37.5941,37.5515,37.5515,10000.0
2010-09-21 12:10:00,52.94,52.94,52.9,52.9,21100.0,37.5445,37.5445,37.5161,37.5161,21100.0
2010-09-21 12:15:00,52.9,52.92,52.89,52.89,19800.0,37.5161,37.5303,37.509,37.509,19800.0
2010-09-21 12:20:00,52.89,52.92,52.87,52.9,26800.0,37.509,37.5303,37.4948,37.5161,26800.0
2010-09-21 12:25:00,52.9,52.9,52.84,52.84,11400.0,37.5161,37.5161,37.4735,37.4735,11400.0
2010-09-21 12:30:00,52.84,52.86,52.8,52.83,45400.0,37.4735,37.4877,37.4452,37.4664,45400.0
2010-09-21 12:35:00,52.83,52.88,52.83,52.87,14700.0,37.4664,37.5019,37.4664,37.4948,14700.0
2010-09-21 12:40:00,52.88,52.94,52.88,52.94,14000.0,37.5019,37.5445,37.5019,37.5445,14000.0
2010-09-21 12:45:00,52.95,52.95,52.9,52.9,11500.0,37.5515,37.5515,37.5161,37.5161,11500.0
2010-09-21 12:50:00,52.89,52.93,52.88,52.93,22200.0,37.509,37.5374,37.5019,37.5374,22200.0
2010-09-21 12:55:00,52.94,52.96,52.93,52.95,11700.0,37.5445,37.5586,37.5374,37.5515,11700.0
2010-09-21 13:00:00,52.95,52.96,52.93,52.94,10700.0,37.5515,37.5586,37.5374,37.5445,10700.0
2010-09-21 13:05:00,52.94,52.94,52.88,52.89,16300.0,37.5445,37.5445,37.5019,37.509,16300.0
2010-09-21 13:10:00,52.9,52.94,52.89,52.93,9600.0,37.5161,37.5445,37.509,37.5374,9600.0
2010-09-21 13:15:00,52.94,52.96,52.93,52.96,11400.0,37.5445,37.5586,37.5374,37.5586,11400.0
2010-09-21 13:20:00,52.96,52.96,52.92,52.92,13900.0,37.5586,37.5586,37.5303,37.5303,13900.0
2010-09-21 13:25:00,52.93,52.95,52.9,52.94,15400.0,37.5374,37.5515,37.5161,37.5445,15400.0
2010-09-21 13:30:00,52.95,52.95,52.91,52.91,9300.0,37.5515,37.5515,37.5232,37.5232,9300.0
2010-09-21 13:35:00,52.91,52.93,52.89,52.9,8700.0,37.5232,37.5374,37.509,37.5161,8700.0
2010-09-21 13:40:00,52.9,52.91,52.87,52.88,17400.0,37.5161,37.5232,37.4948,37.5019,17400.0
2010-09-21 13:45:00,52.87,52.9,52.86,52.88,19000.0,37.4948,37.5161,37.4877,37.5019,19000.0
2010-09-21 13:50:00,52.89,52.93,52.89,52.9,22500.0,37.509,37.5374,37.509,37.5161,22500.0
2010-09-21 13:55:00,52.91,52.91,52.85,52.85,50600.0,37.5232,37.5232,37.4806,37.4806,50600.0
2010-09-21 14:00:00,52.86,52.91,52.86,52.91,11100.0,37.4877,37.5232,37.4877,37.5232,11100.0
2010-09-21 14:05:00,52.91,52.98,52.91,52.93,15300.0,37.5232,37.5728,37.5232,37.5374,15300.0
2010-09-21 14:10:00,52.94,53.0,52.88,52.88,23700.0,37.5445,37.587,37.5019,37.5019,23700.0
2010-09-21 14:15:00,52.86,53.1,52.73,53.06,58500.0,37.4877,37.6579,37.3955,37.6296,58500.0
2010-09-21 14:20:00,53.06,53.18,53.01,53.15,47800.0,37.6296,37.7147,37.5941,37.6934,47800.0
2010-09-21 14:25:00,53.13,53.15,53.02,53.09,37600.0,37.6792,37.6934,37.6012,37.6508,37600.0
2010-09-21 14:30:00,53.09,53.2,53.04,53.19,32200.0,37.6508,37.7288,37.6154,37.7218,32200.0
2010-09-21 14:35:00,53.18,53.23,53.1,53.23,49600.0,37.7147,37.7501,37.6579,37.7501,49600.0
2010-09-21 14:40:00,53.24,53.25,53.12,53.13,31300.0,37.7572,37.7643,37.6721,37.6792,31300.0
2010-09-21 14:45:00,53.12,53.19,53.1,53.18,48400.0,37.6721,37.7218,37.6579,37.7147,48400.0
2010-09-21 14:50:00,53.19,53.19,53.04,53.1,57400.0,37.7218,37.7218,37.6154,37.6579,57400.0
2010-09-21 14:55:00,53.11,53.13,53.06,53.13,43100.0,37.665,37.6792,37.6296,37.6792,43100.0
2010-09-21 15:00:00,53.13,53.14,53.01,53.09,44200.0,37.6792,37.6863,37.5941,37.6508,44200.0
2010-09-21 15:05:00,53.08,53.09,53.02,53.07,34800.0,37.6437,37.6508,37.6012,37.6367,34800.0
2010-09-21 15:10:00,53.07,53.07,52.95,52.97,47700.0,37.6367,37.6367,37.5515,37.5657,47700.0
2010-09-21 15:15:00,52.98,53.03,52.95,53.01,38100.0,37.5728,37.6083,37.5515,37.5941,38100.0
2010-09-21 15:20:00,53.03,53.04,52.99,53.0,56800.0,37.6083,37.6154,37.5799,37.587,56800.0
2010-09-21 15:25:00,53.0,53.03,52.91,52.98,103200.0,37.587,37.6083,37.5232,37.5728,103200.0
2010-09-21 15:30:00,52.98,52.98,52.79,52.91,124500.0,37.5728,37.5728,37.4381,37.5232,124500.0
2010-09-21 15:35:00,52.89,52.97,52.76,52.95,206200.0,37.509,37.5657,37.4168,37.5515,206200.0
2010-09-21 15:40:00,52.94,53.05,52.92,53.03,101000.0,37.5445,37.6225,37.5303,37.6083,101000.0
2010-09-21 15:45:00,53.02,53.03,52.91,52.99,189700.0,37.6012,37.6083,37.5232,37.5799,189700.0
2010-09-21 15:50:00,52.99,53.03,52.92,53.0,132000.0,37.5799,37.6083,37.5303,37.587,132000.0
2010-09-21 15:55:00,53.0,53.01,52.93,52.94,263400.0,37.587,37.5941,37.5374,37.5445,263400.0
2010-09-22 09:30:00,52.78,52.87,52.5,52.76,106700.0,37.431,37.4948,37.2324,37.4168,106700.0
2010-09-22 09:35:00,52.75,53.0,52.73,52.97,105700.0,37.4097,37.587,37.3955,37.5657,105700.0
2010-09-22 09:40:00,52.97,53.01,52.95,53.0,47300.0,37.5657,37.5941,37.5515,37.587,47300.0
2010-09-22 09:45:00,53.0,53.03,52.89,52.9,38100.0,37.587,37.6083,37.509,37.5161,38100.0
2010-09-22 09:50:00,52.92,52.93,52.82,52.86,42600.0,37.5303,37.5374,37.4594,37.4877,42600.0
2010-09-22 09:55:00,52.86,52.95,52.83,52.94,24200.0,37.4877,37.5515,37.4664,37.5445,24200.0
2010-09-22 10:00:00,52.94,52.94,52.75,52.83,50100.0,37.5445,37.5445,37.4097,37.4664,50100.0
2010-09-22 10:05:00,52.82,52.9,52.78,52.9,56700.0,37.4594,37.5161,37.431,37.5161,56700.0
2010-09-22 10:10:00,52.9,52.99,52.88,52.99,25400.0,37.5161,37.5799,37.5019,37.5799,25400.0
2010-09-22 10:15:00,52.99,53.0,52.96,52.97,23800.0,37.5799,37.587,37.5586,37.5657,23800.0
2010-09-22 10:20:00,52.97,52.98,52.9,52.92,25500.0,37.5657,37.5728,37.5161,37.5303,25500.0
2010-09-22 10:25:00,52.92,52.98,52.88,52.93,18900.0,37.5303,37.5728,37.5019,37.5374,18900.0
2010-09-22 10:30:00,52.93,52.95,52.86,52.87,61500.0,37.5374,37.5515,37.4877,37.4948,61500.0
2010-09-22 10:35:00,52.86,52.88,52.73,52.75,55900.0,37.4877,37.5019,37.3955,37.4097,55900.0
2010-09-22 10:40:00,52.74,52.81,52.72,52.74,37400.0,37.4026,37.4523,37.3884,37.4026,37400.0
2010-09-22 10:45:00,52.74,52.77,52.7,52.71,26500.0,37.4026,37.4239,37.3743,37.3813,26500.0
2010-09-22 10:50:00,52.7,52.74,52.68,52.71,37900.0,37.3743,37.4026,37.3601,37.3813,37900.0
2010-09-22 10:55:00,52.71,52.77,52.69,52.75,25400.0,37.3813,37.4239,37.3672,37.4097,25400.0
2010-09-22 11:00:00,52.74,52.77,52.68,52.68,14100.0,37.4026,37.4239,37.3601,37.3601,14100.0
2010-09-22 11:05:00,52.68,52.7,52.61,52.65,34700.0,37.3601,37.3743,37.3104,37.3388,34700.0
2010-09-22 11:10:00,52.65,52.69,52.53,52.6,55000.0,37.3388,37.3672,37.2537,37.3033,55000.0
2010-09-22 11:15:00,52.6,52.63,52.58,52.6,35000.0,37.3033,37.3246,37.2891,37.3033,35000.0
2010-09-22 11:20:00,52.61,52.61,52.49,52.5,107900.0,37.3104,37.3104,37.2253,37.2324,107900.0
2010-09-22 11:25:00,52.5,52.62,52.48,52.6,62700.0,37.2324,37.3175,37.2182,37.3033,62700.0
2010-09-22 11:30:00,52.6,52.6,52.53,52.54,59500.0,37.3033,37.3033,37.2537,37.2608,59500.0
2010-09-22 11:35:00,52.54,52.65,52.53,52.63,37200.0,37.2608,37.3388,37.2537,37.3246,37200.0
2010-09-22 11:40:00,52.63,52.71,52.63,52.67,42900.0,37.3246,37.3813,37.3246,37.353,42900.0
2010-09-22 11:45:00,52.67,52.69,52.63,52.63,32400.0,37.353,37.3672,37.3246,37.3246,32400.0
2010-09-22 11:50:00,52.62,52.62,52.55,52.6,44000.0,37.3175,37.3175,37.2679,37.3033,44000.0
2010-09-22 11:55:00,52.6,52.63,52.59,52.61,29000.0,37.3033,37.3246,37.2962,37.3104,29000.0
2010-09-22 12:00:00,52.61,52.63,52.58,52.58,23300.0,37.3104,37.3246,37.2891,37.2891,23300.0
2010-09-22 12:05:00,52.58,52.64,52.57,52.64,20100.0,37.2891,37.3317,37.2821,37.3317,20100.0
2010-09-22 12:10:00,52.63,52.66,52.63,52.63,26800.0,37.3246,37.3459,37.3246,37.3246,26800.0
2010-09-22 12:15:00,52.64,52.67,52.61,52.63,22900.0,37.3317,37.353,37.3104,37.3246,22900.0
2010-09-22 12:20:00,52.63,52.65,52.6,52.6,13700.0,37.3246,37.3388,37.3033,37.3033,13700.0
2010-09-22 12:25:00,52.61,52.61,52.55,52.55,20600.0,37.3104,37.3104,37.2679,37.2679,20600.0
2010-09-22 12:30:00,52.55,52.59,52.54,52.59,14500.0,37.2679,37.2962,37.2608,37.2962,14500.0
2010-09-22 12:35:00,52.59,52.59,52.54,52.54,27300.0,37.2962,37.2962,37.2608,37.2608,27300.0
2010-09-22 12:40:00,52.54,52.58,52.53,52.56,24500.0,37.2608,37.2891,37.2537,37.275,24500.0
2010-09-22 12:45:00,52.56,52.56,52.41,52.41,91500.0,37.275,37.275,37.1686,37.1686,91500.0
2010-09-22 12:50:00,52.41,52.43,52.41,52.42,45400.0,37.1686,37.1828,37.1686,37.1757,45400.0
2010-09-22 12:55:00,52.42,52.44,52.41,52.41,24300.0,37.1757,37.1899,37.1686,37.1686,24300.0
2010-09-22 13:00:00,52.41,52.49,52.4,52.49,22000.0,37.1686,37.2253,37.1615,37.2253,22000.0
2010-09-22 13:05:00,52.49,52.51,52.47,52.48,27400.0,37.2253,37.2395,37.2111,37.2182,27400.0
2010-09-22 13:10:00,52.48,52.48,52.46,52.47,25300.0,37.2182,37.2182,37.204,37.2111,25300.0
2010-09-22 13:15:00,52.46,52.47,52.4,52.42,55700.0,37.204,37.2111,37.1615,37.1757,55700.0
2010-09-22 13:20:00,52.41,52.48,52.41,52.46,26800.0,37.1686,37.2182,37.1686,37.204,26800.0
2010-09-22 13:25:00,52.47,52.5,52.46,52.49,49900.0,37.2111,37.2324,37.204,37.2253,49900.0
2010-09-22 13:30:00,52.5,52.51,52.48,52.5,69700.0,37.2324,37.2395,37.2182,37.2324,69700.0
2010-09-22 13:35:00,52.5,52.52,52.49,52.51,37000.0,37.2324,37.2466,37.2253,37.2395,37000.0
2010-09-22 13:40:00,52.52,52.52,52.44,52.45,40000.0,37.2466,37.2466,37.1899,37.197,40000.0
2010-09-22 13:45:00,52.44,52.47,52.44,52.47,40100.0,37.1899,37.2111,37.1899,37.2111,40100.0
2010-09-22 13:50:00,52.47,52.51,52.47,52.5,20700.0,37.2111,37.2395,37.2111,37.2324,20700.0
2010-09-22 13:55:00,52.5,52.51,52.44,52.44,12000.0,37.2324,37.2395,37.1899,37.1899,12000.0
2010-09-22 14:00:00,52.43,52.45,52.37,52.39,38100.0,37.1828,37.197,37.1402,37.1544,38100.0
2010-09-22 14:05:00,52.38,52.45,52.37,52.45,30700.0,37.1473,37.197,37.1402,37.197,30700.0
2010-09-22 14:10:00,52.45,52.5,52.42,52.49,25100.0,37.197,37.2324,37.1757,37.2253,25100.0
2010-09-22 14:15:00,52.48,52.49,52.38,52.38,17700.0,37.2182,37.2253,37.1473,37.1473,17700.0
2010-09-22 14:20:00,52.37,52.43,52.36,52.41,43000.0,37.1402,37.1828,37.1331,37.1686,43000.0
2010-09-22 14:25:00,52.41,52.44,52.41,52.43,14100.0,37.1686,37.1899,37.1686,37.1828,14100.0
2010-09-22 14:30:00,52.44,52.47,52.43,52.46,30700.0,37.1899,37.2111,37.1828,37.204,30700.0
2010-09-22 14:35:00,52.47,52.52,52.46,52.47,56200.0,37.2111,37.2466,37.204,37.2111,56200.0
2010-09-22 14:40:00,52.48,52.51,52.47,52.5,55100.0,37.2182,37.2395,37.2111,37.2324,55100.0
2010-09-22 14:45:00,52.5,52.51,52.44,52.44,46900.0,37.2324,37.2395,37.1899,37.1899,46900.0
2010-09-22 14:50:00,52.44,52.48,52.44,52.48,22000.0,37.1899,37.2182,37.1899,37.2182,22000.0
2010-09-22 14:55:00,52.47,52.48,52.44,52.47,58600.0,37.2111,37.2182,37.1899,37.2111,58600.0
2010-09-22 15:00:00,52.47,52.51,52.47,52.51,53200.0,37.2111,37.2395,37.2111,37.2395,53200.0
2010-09-22 15:05:00,52.51,52.51,52.41,52.41,28500.0,37.2395,37.2395,37.1686,37.1686,28500.0
2010-09-22 15:10:00,52.42,52.47,52.38,52.44,59700.0,37.1757,37.2111,37.1473,37.1899,59700.0
2010-09-22 15:15:00,52.44,52.45,52.37,52.37,59700.0,37.1899,37.197,37.1402,37.1402,59700.0
2010-09-22 15:20:00,52.37,52.47,52.36,52.46,82500.0,37.1402,37.2111,37.1331,37.204,82500.0
2010-09-22 15:25:00,52.45,52.47,52.43,52.45,68600.0,37.197,37.2111,37.1828,37.197,68600.0
2010-09-22 15:30:00,52.45,52.46,52.4,52.46,93500.0,37.197,37.204,37.1615,37.204,93500.0
2010-09-22 15:35:00,52.46,52.47,52.38,52.4,114200.0,37.204,37.2111,37.1473,37.1615,114200.0
2010-09-22 15:40:00,52.39,52.45,52.39,52.4,80800.0,37.1544,37.197,37.1544,37.1615,80800.0
2010-09-22 15:45:00,52.4,52.44,52.36,52.38,113900.0,37.1615,37.1899,37.1331,37.1473,113900.0
2010-09-22 15:50:00,52.39,52.4,52.34,52.38,196000.0,37.1544,37.1615,37.1189,37.1473,196000.0
2010-09-22 15:55:00,52.39,52.44,52.32,52.36,321100.0,37.1544,37.1899,37.1048,37.1331,321100.0
2010-09-23 09:30:00,52.09,52.43,52.06,52.43,69600.0,36.9416,37.1828,36.9204,37.1828,69600.0
2010-09-23 09:35:00,52.43,52.82,52.4,52.82,157400.0,37.1828,37.4594,37.1615,37.4594,157400.0
2010-09-23 09:40:00,52.82,53.05,52.8,52.97,264800.0,37.4594,37.6225,37.4452,37.5657,264800.0
2010-09-23 09:45:00,52.96,52.97,52.81,52.84,66700.0,37.5586,37.5657,37.4523,37.4735,66700.0
2010-09-23 09:50:00,52.83,52.83,52.73,52.81,48600.0,37.4664,37.4664,37.3955,37.4523,48600.0
2010-09-23 09:55:00,52.79,52.79,52.65,52.68,83500.0,37.4381,37.4381,37.3388,37.3601,83500.0
2010-09-23 10:00:00,52.68,52.94,52.68,52.82,113600.0,37.3601,37.5445,37.3601,37.4594,113600.0
2010-09-23 10:05:00,52.83,52.9,52.77,52.82,85700.0,37.4664,37.5161,37.4239,37.4594,85700.0
2010-09-23 10:10:00,52.81,52.91,52.81,52.84,37800.0,37.4523,37.5232,37.4523,37.4735,37800.0
2010-09-23 10:15:00,52.85,52.85,52.63,52.68,54000.0,37.4806,37.4806,37.3246,37.3601,54000.0
2010-09-23 10:20:00,52.67,52.71,52.61,52.62,38900.0,37.353,37.3813,37.3104,37.3175,38900.0
2010-09-23 10:25:00,52.62,52.69,52.62,52.65,33200.0,37.3175,37.3672,37.3175,37.3388,33200.0
2010-09-23 10:30:00,52.66,52.91,52.66,52.89,60600.0,37.3459,37.5232,37.3459,37.509,60600.0
2010-09-23 10:35:00,52.89,52.99,52.88,52.9,33600.0,37.509,37.5799,37.5019,37.5161,33600.0
2010-09-23 10:40:00,52.9,52.91,52.86,52.87,37200.0,37.5161,37.5232,37.4877,37.4948,37200.0
2010-09-23 10:45:00,52.87,52.99,52.87,52.94,53700.0,37.4948,37.5799,37.4948,37.5445,53700.0
2010-09-23 10:50:00,52.93,52.97,52.9,52.94,49700.0,37.5374,37.5657,37.5161,37.5445,49700.0
2010-09-23 10:55:00,52.93,52.95,52.87,52.93,43200.0,37.5374,37.5515,37.4948,37.5374,43200.0
2010-09-23 11:00:00,52.93,52.94,52.88,52.92,158700.0,37.5374,37.5445,37.5019,37.5303,158700.0
2010-09-23 11:05:00,52.92,52.95,52.89,52.9,35200.0,37.5303,37.5515,37.509,37.5161,35200.0
2010-09-23 11:10:00,52.91,53.0,52.89,53.0,64500.0,37.5232,37.587,37.509,37.587,64500.0
2010-09-23 11:15:00,53.0,53.04,52.95,53.0,140400.0,37.587,37.6154,37.5515,37.587,140400.0
2010-09-23 11:20:00,53.0,53.04,52.93,52.93,60300.0,37.587,37.6154,37.5374,37.5374,60300.0
2010-09-23 11:25:00,52.93,53.0,52.93,52.99,45600.0,37.5374,37.587,37.5374,37.5799,45600.0
2010-09-23 11:30:00,53.0,53.06,52.97,52.99,70000.0,37.587,37.6296,37.5657,37.5799,70000.0
2010-09-23 11:35:00,52.98,52.99,52.94,52.97,67600.0,37.5728,37.5799,37.5445,37.5657,67600.0
2010-09-23 11:40:00,52.97,52.99,52.94,52.99,35900.0,37.5657,37.5799,37.5445,37.5799,35900.0
2010-09-23 11:45:00,52.99,52.99,52.95,52.99,18900.0,37.5799,37.5799,37.5515,37.5799,18900.0
2010-09-23 11:50:00,52.98,52.98,52.91,52.92,16500.0,37.5728,37.5728,37.5232,37.5303,16500.0
2010-09-23 11:55:00,52.92,52.98,52.91,52.93,29900.0,37.5303,37.5728,37.5232,37.5374,29900.0
2010-09-23 12:00:00,52.94,52.94,52.91,52.91,28700.0,37.5445,37.5445,37.5232,37.5232,28700.0
2010-09-23 12:05:00,52.91,52.99,52.91,52.99,25400.0,37.5232,37.5799,37.5232,37.5799,25400.0
2010-09-23 12:10:00,52.98,53.0,52.9,52.91,36400.0,37.5728,37.587,37.5161,37.5232,36400.0
2010-09-23 12:15:00,52.91,52.91,52.85,52.87,14400.0,37.5232,37.5232,37.4806,37.4948,14400.0
2010-09-23 12:20:00,52.87,52.87,52.83,52.86,27800.0,37.4948,37.4948,37.4664,37.4877,27800.0
2010-09-23 12:25:00,52.85,52.87,52.83,52.83,19500.0,37.4806,37.4948,37.4664,37.4664,19500.0
2010-09-23 12:30:00,52.85,52.91,52.84,52.89,76500.0,37.4806,37.5232,37.4735,37.509,76500.0
2010-09-23 12:35:00,52.89,52.93,52.82,52.82,21900.0,37.509,37.5374,37.4594,37.4594,21900.0
2010-09-23 12:40:00,52.82,52.82,52.73,52.75,25200.0,37.4594,37.4594,37.3955,37.4097,25200.0
2010-09-23 12:45:00,52.75,52.8,52.75,52.79,19200.0,37.4097,37.4452,37.4097,37.4381,19200.0
2010-09-23 12:50:00,52.8,52.81,52.73,52.74,40800.0,37.4452,37.4523,37.3955,37.4026,40800.0
2010-09-23 12:55:00,52.73,52.78,52.73,52.78,50400.0,37.3955,37.431,37.3955,37.431,50400.0
2010-09-23 13:00:00,52.77,52.77,52.75,52.76,16300.0,37.4239,37.4239,37.4097,37.4168,16300.0
2010-09-23 13:05:00,52.75,52.81,52.75,52.77,18400.0,37.4097,37.4523,37.4097,37.4239,18400.0
2010-09-23 13:10:00,52.77,52.77,52.73,52.73,19700.0,37.4239,37.4239,37.3955,37.3955,19700.0
2010-09-23 13:15:00,52.73,52.73,52.66,52.68,31300.0,37.3955,37.3955,37.3459,37.3601,31300.0
2010-09-23 13:20:00,52.69,52.77,52.69,52.76,33700.0,37.3672,37.4239,37.3672,37.4168,33700.0
2010-09-23 13:25:00,52.76,52.79,52.75,52.78,14700.0,37.4168,37.4381,37.4097,37.431,14700.0
2010-09-23 13:30:00,52.78,52.84,52.78,52.81,21400.0,37.431,37.4735,37.431,37.4523,21400.0
2010-09-23 13:35:00,52.82,52.84,52.81,52.83,13900.0,37.4594,37.4735,37.4523,37.4664,13900.0
2010-09-23 13:40:00,52.83,52.83,52.77,52.77,18000.0,37.4664,37.4664,37.4239,37.4239,18000.0
2010-09-23 13:45:00,52.77,52.79,52.72,52.76,37400.0,37.4239,37.4381,37.3884,37.4168,37400.0
2010-09-23 13:50:00,52.77,52.84,52.77,52.83,26300.0,37.4239,37.4735,37.4239,37.4664,26300.0
2010-09-23 13:55:00,52.84,52.87,52.83,52.83,22900.0,37.4735,37.4948,37.4664,37.4664,22900.0
2010-09-23 14:00:00,52.83,52.86,52.81,52.83,35400.0,37.4664,37.4877,37.4523,37.4664,35400.0
2010-09-23 14:05:00,52.83,52.86,52.78,52.84,31800.0,37.4664,37.4877,37.431,37.4735,31800.0
2010-09-23 14:10:00,52.84,52.9,52.83,52.88,15400.0,37.4735,37.5161,37.4664,37.5019,15400.0
2010-09-23 14:15:00,52.87,52.92,52.87,52.87,36700.0,37.4948,37.5303,37.4948,37.4948,36700.0
2010-09-23 14:20:00,52.88,52.92,52.87,52.91,29800.0,37.5019,37.5303,37.4948,37.5232,29800.0
2010-09-23 14:25:00,52.92,52.92,52.84,52.85,17300.0,37.5303,37.5303,37.4735,37.4806,17300.0
2010-09-23 14:30:00,52.84,52.87,52.81,52.82,78600.0,37.4735,37.4948,37.4523,37.4594,78600.0
2010-09-23 14:35:00,52.81,52.82,52.72,52.73,36000.0,37.4523,37.4594,37.3884,37.3955,36000.0
2010-09-23 14:40:00,52.72,52.74,52.66,52.69,50800.0,37.3884,37.4026,37.3459,37.3672,50800.0
2010-09-23 14:45:00,52.68,52.76,52.68,52.71,45700.0,37.3601,37.4168,37.3601,37.3813,45700.0
2010-09-23 14:50:00,52.71,52.72,52.63,52.67,44800.0,37.3813,37.3884,37.3246,37.353,44800.0
2010-09-23 14:55:00,52.68,52.7,52.61,52.64,47600.0,37.3601,37.3743,37.3104,37.3317,47600.0
2010-09-23 15:00:00,52.65,52.7,52.65,52.7,31900.0,37.3388,37.3743,37.3388,37.3743,31900.0
2010-09-23 15:05:00,52.69,52.69,52.57,52.59,51800.0,37.3672,37.3672,37.2821,37.2962,51800.0
2010-09-23 15:10:00,52.6,52.64,52.57,52.61,42800.0,37.3033,37.3317,37.2821,37.3104,42800.0
2010-09-23 15:15:00,52.61,52.8,52.52,52.62,81400.0,37.3104,37.4452,37.2466,37.3175,81400.0
2010-09-23 15:20:00,52.62,52.63,52.57,52.57,56600.0,37.3175,37.3246,37.2821,37.2821,56600.0
2010-09-23 15:25:00,52.56,52.57,52.48,52.49,43100.0,37.275,37.2821,37.2182,37.2253,43100.0
2010-09-23 15:30:00,52.5,52.52,52.42,52.42,108200.0,37.2324,37.2466,37.1757,37.1757,108200.0
2010-09-23 15:35:00,52.41,52.46,52.37,52.41,74900.0,37.1686,37.204,37.1402,37.1686,74900.0
2010-09-23 15:40:00,52.42,52.46,52.36,52.4,71700.0,37.1757,37.204,37.1331,37.1615,71700.0
2010-09-23 15:45:00,52.4,52.44,52.34,52.39,96500.0,37.1615,37.1899,37.1189,37.1544,96500.0
2010-09-23 15:50:00,52.39,52.44,52.38,52.42,149400.0,37.1544,37.1899,37.1473,37.1757,149400.0
2010-09-23 15:55:00,52.41,52.45,52.39,52.41,271800.0,37.1686,37.197,37.1544,37.1686,271800.0
2010-09-24 09:30:00,53.23,53.38,52.88,53.34,71900.0,37.7501,37.8565,37.5019,37.8281,71900.0
2010-09-24 09:35:00,53.34,53.34,53.1,53.24,105200.0,37.8281,37.8281,37.6579,37.7572,105200.0
2010-09-24 09:40:00,53.26,53.49,53.26,53.48,74400.0,37.7714,37.9345,37.7714,37.9274,74400.0
2010-09-24 09:45:00,53.48,53.5,53.27,53.27,56100.0,37.9274,37.9416,37.7785,37.7785,56100.0
2010-09-24 09:50:00,53.27,53.4,53.21,53.22,53700.0,37.7785,37.8707,37.7359,37.743,53700.0
2010-09-24 09:55:00,53.22,53.26,53.18,53.22,39700.0,37.743,37.7714,37.7147,37.743,39700.0
2010-09-24 10:00:00,53.2,53.21,53.09,53.17,38000.0,37.7288,37.7359,37.6508,37.7076,38000.0
2010-09-24 10:05:00,53.17,53.26,53.16,53.21,29900.0,37.7076,37.7714,37.7005,37.7359,29900.0
2010-09-24 10:10:00,53.22,53.23,53.12,53.12,19200.0,37.743,37.7501,37.6721,37.6721,19200.0
2010-09-24 10:15:00,53.12,53.19,53.11,53.13,18400.0,37.6721,37.7218,37.665,37.6792,18400.0
2010-09-24 10:20:00,53.12,53.25,53.12,53.25,13600.0,37.6721,37.7643,37.6721,37.7643,13600.0
2010-09-24 10:25:00,53.24,53.33,53.24,53.32,23500.0,37.7572,37.821,37.7572,37.8139,23500.0
2010-09-24 10:30:00,53.32,53.36,53.22,53.22,23900.0,37.8139,37.8423,37.743,37.743,23900.0
2010-09-24 10:35:00,53.22,53.29,53.2,53.24,36700.0,37.743,37.7927,37.7288,37.7572,36700.0
2010-09-24 10:40:00,53.25,53.31,53.23,53.24,33100.0,37.7643,37.8069,37.7501,37.7572,33100.0
2010-09-24 10:45:00,53.24,53.31,53.18,53.26,40300.0,37.7572,37.8069,37.7147,37.7714,40300.0
2010-09-24 10:50:00,53.26,53.31,53.26,53.28,19800.0,37.7714,37.8069,37.7714,37.7856,19800.0
2010-09-24 10:55:00,53.29,53.33,53.28,53.29,22700.0,37.7927,37.821,37.7856,37.7927,22700.0
2010-09-24 11:00:00,53.29,53.31,53.27,53.3,28600.0,37.7927,37.8069,37.7785,37.7998,28600.0
2010-09-24 11:05:00,53.29,53.31,53.27,53.27,35500.0,37.7927,37.8069,37.7785,37.7785,35500.0
2010-09-24 11:10:00,53.27,53.32,53.27,53.31,15600.0,37.7785,37.8139,37.7785,37.8069,15600.0
2010-09-24 11:15:00,53.31,53.32,53.25,53.27,16800.0,37.8069,37.8139,37.7643,37.7785,16800.0
2010-09-24 11:20:00,53.28,53.31,53.23,53.24,15400.0,37.7856,37.8069,37.7501,37.7572,15400.0
2010-09-24 11:25:00,53.24,53.24,53.14,53.14,19800.0,37.7572,37.7572,37.6863,37.6863,19800.0
2010-09-24 11:30:00,53.15,53.16,53.02,53.07,68800.0,37.6934,37.7005,37.6012,37.6367,68800.0
2010-09-24 11:35:00,53.06,53.09,53.05,53.08,10700.0,37.6296,37.6508,37.6225,37.6437,10700.0
2010-09-24 11:40:00,53.08,53.1,53.06,53.07,11700.0,37.6437,37.6579,37.6296,37.6367,11700.0
2010-09-24 11:45:00,53.07,53.12,53.06,53.09,52200.0,37.6367,37.6721,37.6296,37.6508,52200.0
2010-09-24 11:50:00,53.1,53.11,53.06,53.09,19800.0,37.6579,37.665,37.6296,37.6508,19800.0
2010-09-24 11:55:00,53.09,53.09,53.04,53.05,30300.0,37.6508,37.6508,37.6154,37.6225,30300.0
2010-09-24 12:00:00,53.06,53.09,53.04,53.07,13400.0,37.6296,37.6508,37.6154,37.6367,13400.0
2010-09-24 12:05:00,53.07,53.09,53.06,53.06,12300.0,37.6367,37.6508,37.6296,37.6296,12300.0
2010-09-24 12:10:00,53.06,53.08,53.05,53.08,10800.0,37.6296,37.6437,37.6225,37.6437,10800.0
2010-09-24 12:15:00,53.06,53.11,53.06,53.09,10000.0,37.6296,37.665,37.6296,37.6508,10000.0
2010-09-24 12:20:00,53.09,53.09,53.05,53.05,12500.0,37.6508,37.6508,37.6225,37.6225,12500.0
2010-09-24 12:25:00,53.05,53.11,53.05,53.1,10200.0,37.6225,37.665,37.6225,37.6579,10200.0
2010-09-24 12:30:00,53.11,53.15,53.09,53.09,21200.0,37.665,37.6934,37.6508,37.6508,21200.0
2010-09-24 12:35:00,53.1,53.13,53.08,53.13,9400.0,37.6579,37.6792,37.6437,37.6792,9400.0
2010-09-24 12:40:00,53.13,53.19,53.12,53.19,11000.0,37.6792,37.7218,37.6721,37.7218,11000.0
2010-09-24 12:45:00,53.19,53.21,53.11,53.12,23300.0,37.7218,37.7359,37.665,37.6721,23300.0
2010-09-24 12:50:00,53.12,53.13,53.07,53.11,6500.0,37.6721,37.6792,37.6367,37.665,6500.0
2010-09-24 12:55:00,53.11,53.16,53.11,53.16,9200.0,37.665,37.7005,37.665,37.7005,9200.0
2010-09-24 13:00:00,53.16,53.17,53.11,53.13,13100.0,37.7005,37.7076,37.665,37.6792,13100.0
2010-09-24 13:05:00,53.12,53.12,53.08,53.08,6600.0,37.6721,37.6721,37.6437,37.6437,6600.0
2010-09-24 13:10:00,53.09,53.09,53.05,53.06,14100.0,37.6508,37.6508,37.6225,37.6296,14100.0
2010-09-24 13:15:00,53.07,53.1,53.07,53.08,8600.0,37.6367,37.6579,37.6367,37.6437,8600.0
2010-09-24 13:20:00,53.08,53.1,53.06,53.08,18300.0,37.6437,37.6579,37.6296,37.6437,18300.0
2010-09-24 13:25:00,53.07,53.08,53.06,53.08,34400.0,37.6367,37.6437,37.6296,37.6437,34400.0
2010-09-24 13:30:00,53.08,53.1,53.05,53.1,36400.0,37.6437,37.6579,37.6225,37.6579,36400.0
2010-09-24 13:35:00,53.1,53.12,53.02,53.05,24300.0,37.6579,37.6721,37.6012,37.6225,24300.0
2010-09-24 13:40:00,53.06,53.07,53.04,53.04,10500.0,37.6296,37.6367,37.6154,37.6154,10500.0
2010-09-24 13:45:00,53.03,53.05,53.03,53.04,16900.0,37.6083,37.6225,37.6083,37.6154,16900.0
2010-09-24 13:50:00,53.03,53.06,53.03,53.04,11300.0,37.6083,37.6296,37.6083,37.6154,11300.0
2010-09-24 13:55:00,53.04,53.07,53.04,53.06,19000.0,37.6154,37.6367,37.6154,37.6296,19000.0
2010-09-24 14:00:00,53.06,53.09,53.01,53.01,29800.0,37.6296,37.6508,37.5941,37.5941,29800.0
2010-09-24 14:05:00,53.01,53.03,52.97,52.99,54300.0,37.5941,37.6083,37.5657,37.5799,54300.0
2010-09-24 14:10:00,52.98,52.99,52.94,52.98,34900.0,37.5728,37.5799,37.5445,37.5728,34900.0
2010-09-24 14:15:00,52.99,52.99,52.94,52.95,20300.0,37.5799,37.5799,37.5445,37.5515,20300.0
2010-09-24 14:20:00,52.94,52.98,52.92,52.92,19600.0,37.5445,37.5728,37.5303,37.5303,19600.0
2010-09-24 14:25:00,52.91,53.01,52.91,52.99,25900.0,37.5232,37.5941,37.5232,37.5799,25900.0
2010-09-24 14:30:00,52.99,53.08,52.99,53.06,31800.0,37.5799,37.6437,37.5799,37.6296,31800.0
2010-09-24 14:35:00,53.06,53.13,53.05,53.11,31600.0,37.6296,37.6792,37.6225,37.665,31600.0
2010-09-24 14:40:00,53.11,53.12,53.06,53.12,25500.0,37.665,37.6721,37.6296,37.6721,25500.0
2010-09-24 14:45:00,53.12,53.13,53.1,53.11,27400.0,37.6721,37.6792,37.6579,37.665,27400.0
2010-09-24 14:50:00,53.11,53.13,53.07,53.11,27100.0,37.665,37.6792,37.6367,37.665,27100.0
2010-09-24 14:55:00,53.11,53.13,53.1,53.1,15000.0,37.665,37.6792,37.6579,37.6579,15000.0
2010-09-24 15:00:00,53.1,53.11,53.0,53.02,42300.0,37.6579,37.665,37.587,37.6012,42300.0
2010-09-24 15:05:00,53.02,53.1,53.02,53.1,26600.0,37.6012,37.6579,37.6012,37.6579,26600.0
2010-09-24 15:10:00,53.1,53.13,53.09,53.11,17400.0,37.6579,37.6792,37.6508,37.665,17400.0
2010-09-24 15:15:00,53.11,53.11,53.06,53.09,32100.0,37.665,37.665,37.6296,37.6508,32100.0
2010-09-24 15:20:00,53.08,53.09,53.01,53.03,35500.0,37.6437,37.6508,37.5941,37.6083,35500.0
2010-09-24 15:25:00,53.02,53.05,53.01,53.02,36800.0,37.6012,37.6225,37.5941,37.6012,36800.0
2010-09-24 15:30:00,53.03,53.05,53.02,53.05,20500.0,37.6083,37.6225,37.6012,37.6225,20500.0
2010-09-24 15:35:00,53.06,53.13,53.05,53.12,50000.0,37.6296,37.6792,37.6225,37.6721,50000.0
2010-09-24 15:40:00,53.12,53.16,53.05,53.05,97500.0,37.6721,37.7005,37.6225,37.6225,97500.0
2010-09-24 15:45:00,53.06,53.15,53.06,53.06,149900.0,37.6296,37.6934,37.6296,37.6296,149900.0
2010-09-24 15:50:00,53.07,53.08,52.99,53.05,188800.0,37.6367,37.6437,37.5799,37.6225,188800.0
2010-09-24 15:55:00,53.05,53.13,53.04,53.12,330900.0,37.6225,37.6792,37.6154,37.6721,330900.0
2010-09-27 09:30:00,53.01,53.05,52.83,52.99,47400.0,37.5941,37.6225,37.4664,37.5799,47400.0
2010-09-27 09:35:00,52.98,53.0,52.89,52.98,28500.0,37.5728,37.587,37.509,37.5728,28500.0
2010-09-27 09:40:00,52.97,52.98,52.91,52.95,36900.0,37.5657,37.5728,37.5232,37.5515,36900.0
2010-09-27 09:45:00,52.93,52.94,52.82,52.86,31700.0,37.5374,37.5445,37.4594,37.4877,31700.0
2010-09-27 09:50:00,52.86,52.89,52.84,52.88,30400.0,37.4877,37.509,37.4735,37.5019,30400.0
2010-09-27 09:55:00,52.88,52.88,52.8,52.86,29500.0,37.5019,37.5019,37.4452,37.4877,29500.0
2010-09-27 10:00:00,52.84,52.93,52.84,52.91,27700.0,37.4735,37.5374,37.4735,37.5232,27700.0
2010-09-27 10:05:00,52.91,52.92,52.8,52.91,26600.0,37.5232,37.5303,37.4452,37.5232,26600.0
2010-09-27 10:10:00,52.92,52.92,52.8,52.8,25800.0,37.5303,37.5303,37.4452,37.4452,25800.0
2010-09-27 10:15:00,52.81,52.83,52.75,52.81,41700.0,37.4523,37.4664,37.4097,37.4523,41700.0
2010-09-27 10:20:00,52.8,52.93,52.77,52.93,37300.0,37.4452,37.5374,37.4239,37.5374,37300.0
2010-09-27 10:25:00,52.91,53.05,52.9,53.05,48100.0,37.5232,37.6225,37.5161,37.6225,48100.0
2010-09-27 10:30:00,53.04,53.04,52.91,52.92,37100.0,37.6154,37.6154,37.5232,37.5303,37100.0
2010-09-27 10:35:00,52.91,52.92,52.83,52.88,15100.0,37.5232,37.5303,37.4664,37.5019,15100.0
2010-09-27 10:40:00,52.88,52.96,52.87,52.96,34100.0,37.5019,37.5586,37.4948,37.5586,34100.0
2010-09-27 10:45:00,52.96,52.98,52.96,52.97,12400.0,37.5586,37.5728,37.5586,37.5657,12400.0
2010-09-27 10:50:00,52.97,52.98,52.91,52.93,15100.0,37.5657,37.5728,37.5232,37.5374,15100.0
2010-09-27 10:55:00,52.92,52.95,52.9,52.94,22100.0,37.5303,37.5515,37.5161,37.5445,22100.0
2010-09-27 11:00:00,52.95,52.95,52.83,52.85,37300.0,37.5515,37.5515,37.4664,37.4806,37300.0
2010-09-27 11:05:00,52.84,52.84,52.75,52.75,31000.0,37.4735,37.4735,37.4097,37.4097,31000.0
2010-09-27 11:10:00,52.76,52.76,52.65,52.66,72200.0,37.4168,37.4168,37.3388,37.3459,72200.0
2010-09-27 11:15:00,52.65,52.7,52.6,52.64,85500.0,37.3388,37.3743,37.3033,37.3317,85500.0
2010-09-27 11:20:00,52.63,52.65,52.6,52.63,59500.0,37.3246,37.3388,37.3033,37.3246,59500.0
2010-09-27 11:25:00,52.64,52.67,52.62,52.62,47700.0,37.3317,37.353,37.3175,37.3175,47700.0
2010-09-27 11:30:00,52.63,52.76,52.63,52.76,35400.0,37.3246,37.4168,37.3246,37.4168,35400.0
2010-09-27 11:35:00,52.76,52.76,52.7,52.75,39600.0,37.4168,37.4168,37.3743,37.4097,39600.0
2010-09-27 11:40:00,52.75,52.77,52.73,52.74,20100.0,37.4097,37.4239,37.3955,37.4026,20100.0
2010-09-27 11:45:00,52.74,52.74,52.65,52.65,64800.0,37.4026,37.4026,37.3388,37.3388,64800.0
2010-09-27 11:50:00,52.67,52.67,52.62,52.64,14000.0,37.353,37.353,37.3175,37.3317,14000.0
2010-09-27 11:55:00,52.64,52.64,52.57,52.57,37200.0,37.3317,37.3317,37.2821,37.2821,37200.0
2010-09-27 12:00:00,52.57,52.61,52.57,52.59,72800.0,37.2821,37.3104,37.2821,37.2962,72800.0
2010-09-27 12:05:00,52.59,52.59,52.54,52.54,24500.0,37.2962,37.2962,37.2608,37.2608,24500.0
2010-09-27 12:10:00,52.55,52.56,52.49,52.5,40200.0,37.2679,37.275,37.2253,37.2324,40200.0
2010-09-27 12:15:00,52.5,52.53,52.49,52.52,19200.0,37.2324,37.2537,37.2253,37.2466,19200.0
2010-09-27 12:20:00,52.52,52.52,52.42,52.43,39200.0,37.2466,37.2466,37.1757,37.1828,39200.0
2010-09-27 12:25:00,52.44,52.45,52.4,52.43,50200.0,37.1899,37.197,37.1615,37.1828,50200.0
2010-09-27 12:30:00,52.43,52.45,52.41,52.44,44700.0,37.1828,37.197,37.1686,37.1899,44700.0
2010-09-27 12:35:00,52.44,52.51,52.43,52.51,20800.0,37.1899,37.2395,37.1828,37.2395,20800.0
2010-09-27 12:40:00,52.51,52.51,52.48,52.49,34900.0,37.2395,37.2395,37.2182,37.2253,34900.0
2010-09-27 12:45:00,52.49,52.51,52.49,52.5,17000.0,37.2253,37.2395,37.2253,37.2324,17000.0
2010-09-27 12:50:00,52.49,52.5,52.49,52.49,12500.0,37.2253,37.2324,37.2253,37.2253,12500.0
2010-09-27 12:55:00,52.49,52.5,52.43,52.43,12700.0,37.2253,37.2324,37.1828,37.1828,12700.0
2010-09-27 13:00:00,52.44,52.44,52.39,52.42,38300.0,37.1899,37.1899,37.1544,37.1757,38300.0
2010-09-27 13:05:00,52.42,52.47,52.41,52.47,31600.0,37.1757,37.2111,37.1686,37.2111,31600.0
2010-09-27 13:10:00,52.46,52.5,52.44,52.46,52300.0,37.204,37.2324,37.1899,37.204,52300.0
2010-09-27 13:15:00,52.45,52.47,52.42,52.43,28400.0,37.197,37.2111,37.1757,37.1828,28400.0
2010-09-27 13:20:00,52.43,52.47,52.41,52.47,20900.0,37.1828,37.2111,37.1686,37.2111,20900.0
2010-09-27 13:25:00,52.47,52.54,52.47,52.54,30700.0,37.2111,37.2608,37.2111,37.2608,30700.0
2010-09-27 13:30:00,52.53,52.55,52.52,52.53,21700.0,37.2537,37.2679,37.2466,37.2537,21700.0
2010-09-27 13:35:00,52.52,52.53,52.46,52.46,15100.0,37.2466,37.2537,37.204,37.204,15100.0
2010-09-27 13:40:00,52.47,52.56,52.46,52.56,39100.0,37.2111,37.275,37.204,37.275,39100.0
2010-09-27 13:45:00,52.55,52.67,52.55,52.64,40400.0,37.2679,37.353,37.2679,37.3317,40400.0
2010-09-27 13:50:00,52.63,52.68,52.63,52.66,12500.0,37.3246,37.3601,37.3246,37.3459,12500.0
2010-09-27 13:55:00,52.66,52.69,52.63,52.63,32400.0,37.3459,37.3672,37.3246,37.3246,32400.0
2010-09-27 14:00:00,52.63,52.68,52.63,52.68,16500.0,37.3246,37.3601,37.3246,37.3601,16500.0
2010-09-27 14:05:00,52.68,52.68,52.61,52.61,15700.0,37.3601,37.3601,37.3104,37.3104,15700.0
2010-09-27 14:10:00,52.62,52.62,52.57,52.57,17600.0,37.3175,37.3175,37.2821,37.2821,17600.0
2010-09-27 14:15:00,52.58,52.62,52.52,52.62,33700.0,37.2891,37.3175,37.2466,37.3175,33700.0
2010-09-27 14:20:00,52.62,52.65,52.61,52.61,11200.0,37.3175,37.3388,37.3104,37.3104,11200.0
2010-09-27 14:25:00,52.61,52.61,52.57,52.58,27800.0,37.3104,37.3104,37.2821,37.2891,27800.0
2010-09-27 14:30:00,52.58,52.61,52.58,52.58,33000.0,37.2891,37.3104,37.2891,37.2891,33000.0
2010-09-27 14:35:00,52.59,52.61,52.52,52.54,61200.0,37.2962,37.3104,37.2466,37.2608,61200.0
2010-09-27 14:40:00,52.54,52.55,52.47,52.52,87800.0,37.2608,37.2679,37.2111,37.2466,87800.0
2010-09-27 14:45:00,52.5,52.52,52.47,52.47,38200.0,37.2324,37.2466,37.2111,37.2111,38200.0
2010-09-27 14:50:00,52.47,52.48,52.4,52.45,91200.0,37.2111,37.2182,37.1615,37.197,91200.0
2010-09-27 14:55:00,52.46,52.46,52.38,52.4,45400.0,37.204,37.204,37.1473,37.1615,45400.0
2010-09-27 15:00:00,52.4,52.4,52.33,52.35,43000.0,37.1615,37.1615,37.1119,37.126,43000.0
2010-09-27 15:05:00,52.35,52.42,52.35,52.41,32900.0,37.126,37.1757,37.126,37.1686,32900.0
2010-09-27 15:10:00,52.42,52.42,52.37,52.39,57900.0,37.1757,37.1757,37.1402,37.1544,57900.0
2010-09-27 15:15:00,52.39,52.41,52.35,52.39,40800.0,37.1544,37.1686,37.126,37.1544,40800.0
2010-09-27 15:20:00,52.4,52.4,52.34,52.36,57700.0,37.1615,37.1615,37.1189,37.1331,57700.0
2010-09-27 15:25:00,52.36,52.37,52.33,52.33,30500.0,37.1331,37.1402,37.1119,37.1119,30500.0
2010-09-27 15:30:00,52.34,52.34,52.29,52.33,62200.0,37.1189,37.1189,37.0835,37.1119,62200.0
2010-09-27 15:35:00,52.33,52.34,52.29,52.32,88400.0,37.1119,37.1189,37.0835,37.1048,88400.0
2010-09-27 15:40:00,52.32,52.33,52.28,52.32,48400.0,37.1048,37.1119,37.0764,37.1048,48400.0
2010-09-27 15:45:00,52.32,52.32,52.23,52.26,136000.0,37.1048,37.1048,37.0409,37.0622,136000.0
2010-09-27 15:50:00,52.25,52.26,52.15,52.15,147200.0,37.0551,37.0622,36.9842,36.9842,147200.0
2010-09-27 15:55:00,52.15,52.21,52.12,52.19,399200.0,36.9842,37.0267,36.9629,37.0126,399200.0
2010-09-28 09:30:00,52.76,52.76,52.25,52.48,53800.0,37.4168,37.4168,37.0551,37.2182,53800.0
2010-09-28 09:35:00,52.48,52.54,52.44,52.5,39300.0,37.2182,37.2608,37.1899,37.2324,39300.0
2010-09-28 09:40:00,52.48,52.5,52.25,52.25,54300.0,37.2182,37.2324,37.0551,37.0551,54300.0
2010-09-28 09:45:00,52.25,52.27,52.17,52.25,63100.0,37.0551,37.0693,36.9984,37.0551,63100.0
2010-09-28 09:50:00,52.26,52.46,52.26,52.45,50800.0,37.0622,37.204,37.0622,37.197,50800.0
2010-09-28 09:55:00,52.46,52.47,52.33,52.42,43000.0,37.204,37.2111,37.1119,37.1757,43000.0
2010-09-28 10:00:00,52.41,52.41,52.08,52.22,98500.0,37.1686,37.1686,36.9346,37.0338,98500.0
2010-09-28 10:05:00,52.21,52.31,52.21,52.3,34000.0,37.0267,37.0977,37.0267,37.0906,34000.0
2010-09-28 10:10:00,52.31,52.4,52.27,52.4,24500.0,37.0977,37.1615,37.0693,37.1615,24500.0
2010-09-28 10:15:00,52.39,52.52,52.38,52.5,55100.0,37.1544,37.2466,37.1473,37.2324,55100.0
2010-09-28 10:20:00,52.51,52.52,52.44,52.51,47300.0,37.2395,37.2466,37.1899,37.2395,47300.0
2010-09-28 10:25:00,52.5,52.67,52.5,52.62,51800.0,37.2324,37.353,37.2324,37.3175,51800.0
2010-09-28 10:30:00,52.62,52.76,52.61,52.68,61500.0,37.3175,37.4168,37.3104,37.3601,61500.0
2010-09-28 10:35:00,52.69,52.71,52.61,52.62,34700.0,37.3672,37.3813,37.3104,37.3175,34700.0
2010-09-28 10:40:00,52.6,52.7,52.58,52.65,35400.0,37.3033,37.3743,37.2891,37.3388,35400.0
2010-09-28 10:45:00,52.65,52.69,52.59,52.62,18700.0,37.3388,37.3672,37.2962,37.3175,18700.0
2010-09-28 10:50:00,52.62,52.63,52.53,52.54,31600.0,37.3175,37.3246,37.2537,37.2608,31600.0
2010-09-28 10:55:00,52.54,52.67,52.53,52.67,23500.0,37.2608,37.353,37.2537,37.353,23500.0
2010-09-28 11:00:00,52.68,52.73,52.67,52.71,36000.0,37.3601,37.3955,37.353,37.3813,36000.0
2010-09-28 11:05:00,52.7,52.71,52.61,52.61,23400.0,37.3743,37.3813,37.3104,37.3104,23400.0
2010-09-28 11:10:00,52.61,52.65,52.61,52.64,16900.0,37.3104,37.3388,37.3104,37.3317,16900.0
2010-09-28 11:15:00,52.64,52.65,52.58,52.64,16800.0,37.3317,37.3388,37.2891,37.3317,16800.0
2010-09-28 11:20:00,52.64,52.75,52.64,52.73,20500.0,37.3317,37.4097,37.3317,37.3955,20500.0
2010-09-28 11:25:00,52.74,52.87,52.73,52.82,41200.0,37.4026,37.4948,37.3955,37.4594,41200.0
2010-09-28 11:30:00,52.83,52.86,52.79,52.83,36300.0,37.4664,37.4877,37.4381,37.4664,36300.0
2010-09-28 11:35:00,52.84,52.9,52.84,52.84,25700.0,37.4735,37.5161,37.4735,37.4735,25700.0
2010-09-28 11:40:00,52.85,52.88,52.78,52.8,15400.0,37.4806,37.5019,37.431,37.4452,15400.0
2010-09-28 11:45:00,52.79,52.83,52.78,52.82,16700.0,37.4381,37.4664,37.431,37.4594,16700.0
2010-09-28 11:50:00,52.82,52.83,52.8,52.82,14900.0,37.4594,37.4664,37.4452,37.4594,14900.0
2010-09-28 11:55:00,52.83,52.88,52.79,52.85,22500.0,37.4664,37.5019,37.4381,37.4806,22500.0
2010-09-28 12:00:00,52.85,52.88,52.83,52.86,21400.0,37.4806,37.5019,37.4664,37.4877,21400.0
2010-09-28 12:05:00,52.86,52.91,52.85,52.86,15300.0,37.4877,37.5232,37.4806,37.4877,15300.0
2010-09-28 12:10:00,52.85,52.9,52.85,52.87,10900.0,37.4806,37.5161,37.4806,37.4948,10900.0
2010-09-28 12:15:00,52.88,52.95,52.85,52.92,17400.0,37.5019,37.5515,37.4806,37.5303,17400.0
2010-09-28 12:20:00,52.91,52.95,52.91,52.94,29000.0,37.5232,37.5515,37.5232,37.5445,29000.0
2010-09-28 12:25:00,52.95,52.96,52.82,52.84,25000.0,37.5515,37.5586,37.4594,37.4735,25000.0
2010-09-28 12:30:00,52.84,52.86,52.77,52.78,26300.0,37.4735,37.4877,37.4239,37.431,26300.0
2010-09-28 12:35:00,52.78,52.79,52.75,52.79,18900.0,37.431,37.4381,37.4097,37.4381,18900.0
2010-09-28 12:40:00,52.79,52.79,52.76,52.76,12700.0,37.4381,37.4381,37.4168,37.4168,12700.0
2010-09-28 12:45:00,52.77,52.79,52.76,52.76,21800.0,37.4239,37.4381,37.4168,37.4168,21800.0
2010-09-28 12:50:00,52.75,52.77,52.71,52.71,13800.0,37.4097,37.4239,37.3813,37.3813,13800.0
2010-09-28 12:55:00,52.71,52.73,52.69,52.73,18100.0,37.3813,37.3955,37.3672,37.3955,18100.0
2010-09-28 13:00:00,52.74,52.79,52.71,52.71,16400.0,37.4026,37.4381,37.3813,37.3813,16400.0
2010-09-28 13:05:00,52.7,52.71,52.64,52.67,12900.0,37.3743,37.3813,37.3317,37.353,12900.0
2010-09-28 13:10:00,52.67,52.75,52.66,52.74,14900.0,37.353,37.4097,37.3459,37.4026,14900.0
2010-09-28 13:15:00,52.74,52.76,52.73,52.75,14400.0,37.4026,37.4168,37.3955,37.4097,14400.0
2010-09-28 13:20:00,52.75,52.78,52.72,52.73,21100.0,37.4097,37.431,37.3884,37.3955,21100.0
2010-09-28 13:25:00,52.74,52.78,52.72,52.77,19300.0,37.4026,37.431,37.3884,37.4239,19300.0
2010-09-28 13:30:00,52.76,52.81,52.76,52.81,9800.0,37.4168,37.4523,37.4168,37.4523,9800.0
2010-09-28 13:35:00,52.81,52.9,52.81,52.86,27600.0,37.4523,37.5161,37.4523,37.4877,27600.0
2010-09-28 13:40:00,52.86,52.87,52.83,52.87,18500.0,37.4877,37.4948,37.4664,37.4948,18500.0
2010-09-28 13:45:00,52.87,52.87,52.81,52.87,11900.0,37.4948,37.4948,37.4523,37.4948,11900.0
2010-09-28 13:50:00,52.87,52.94,52.87,52.92,23700.0,37.4948,37.5445,37.4948,37.5303,23700.0
2010-09-28 13:55:00,52.94,52.95,52.91,52.94,12000.0,37.5445,37.5515,37.5232,37.5445,12000.0
2010-09-28 14:00:00,52.94,52.94,52.86,52.86,18100.0,37.5445,37.5445,37.4877,37.4877,18100.0
2010-09-28 14:05:00,52.85,52.89,52.8,52.8,37600.0,37.4806,37.509,37.4452,37.4452,37600.0
2010-09-28 14:10:00,52.8,52.82,52.76,52.76,24500.0,37.4452,37.4594,37.4168,37.4168,24500.0
2010-09-28 14:15:00,52.75,52.79,52.72,52.72,26300.0,37.4097,37.4381,37.3884,37.3884,26300.0
2010-09-28 14:20:00,52.72,52.76,52.63,52.63,58800.0,37.3884,37.4168,37.3246,37.3246,58800.0
2010-09-28 14:25:00,52.62,52.65,52.5,52.5,80000.0,37.3175,37.3388,37.2324,37.2324,80000.0
2010-09-28 14:30:00,52.5,52.58,52.49,52.57,35600.0,37.2324,37.2891,37.2253,37.2821,35600.0
2010-09-28 14:35:00,52.56,52.63,52.53,52.57,26000.0,37.275,37.3246,37.2537,37.2821,26000.0
2010-09-28 14:40:00,52.57,52.59,52.52,52.58,21300.0,37.2821,37.2962,37.2466,37.2891,21300.0
2010-09-28 14:45:00,52.58,52.58,52.5,52.53,17000.0,37.2891,37.2891,37.2324,37.2537,17000.0
2010-09-28 14:50:00,52.53,52.59,52.53,52.57,29600.0,37.2537,37.2962,37.2537,37.2821,29600.0
2010-09-28 14:55:00,52.57,52.62,52.55,52.6,26100.0,37.2821,37.3175,37.2679,37.3033,26100.0
2010-09-28 15:00:00,52.61,52.61,52.51,52.54,28800.0,37.3104,37.3104,37.2395,37.2608,28800.0
2010-09-28 15:05:00,52.55,52.58,52.53,52.56,58000.0,37.2679,37.2891,37.2537,37.275,58000.0
2010-09-28 15:10:00,52.56,52.58,52.53,52.54,37700.0,37.275,37.2891,37.2537,37.2608,37700.0
2010-09-28 15:15:00,52.54,52.59,52.53,52.56,59300.0,37.2608,37.2962,37.2537,37.275,59300.0
2010-09-28 15:20:00,52.56,52.57,52.5,52.51,39400.0,37.275,37.2821,37.2324,37.2395,39400.0
2010-09-28 15:25:00,52.5,52.53,52.46,52.48,60600.0,37.2324,37.2537,37.204,37.2182,60600.0
2010-09-28 15:30:00,52.49,52.62,52.49,52.62,42400.0,37.2253,37.3175,37.2253,37.3175,42400.0
2010-09-28 15:35:00,52.62,52.7,52.62,52.7,66100.0,37.3175,37.3743,37.3175,37.3743,66100.0
2010-09-28 15:40:00,52.7,52.73,52.62,52.64,52700.0,37.3743,37.3955,37.3175,37.3317,52700.0
2010-09-28 15:45:00,52.65,52.77,52.65,52.73,72000.0,37.3388,37.4239,37.3388,37.3955,72000.0
2010-09-28 15:50:00,52.74,52.84,52.73,52.79,136100.0,37.4026,37.4735,37.3955,37.4381,136100.0
2010-09-28 15:55:00,52.79,52.8,52.66,52.66,230500.0,37.4381,37.4452,37.3459,37.3459,230500.0
2010-09-29 09:30:00,52.62,52.62,52.22,52.27,55200.0,37.3175,37.3175,37.0338,37.0693,55200.0
2010-09-29 09:35:00,52.26,52.29,52.22,52.24,36700.0,37.0622,37.0835,37.0338,37.048,36700.0
2010-09-29 09:40:00,52.24,52.25,52.1,52.11,41800.0,37.048,37.0551,36.9487,36.9558,41800.0
2010-09-29 09:45:00,52.11,52.14,52.0,52.02,53900.0,36.9558,36.9771,36.8778,36.892,53900.0
2010-09-29 09:50:00,52.02,52.07,52.0,52.01,38500.0,36.892,36.9275,36.8778,36.8849,38500.0
2010-09-29 09:55:00,52.0,52.13,52.0,52.13,103100.0,36.8778,36.97,36.8778,36.97,103100.0
2010-09-29 10:00:00,52.12,52.24,52.11,52.24,24300.0,36.9629,37.048,36.9558,37.048,24300.0
2010-09-29 10:05:00,52.24,52.25,52.21,52.24,23300.0,37.048,37.0551,37.0267,37.048,23300.0
2010-09-29 10:10:00,52.24,52.24,52.2,52.2,22300.0,37.048,37.048,37.0197,37.0197,22300.0
2010-09-29 10:15:00,52.2,52.21,52.05,52.07,26700.0,37.0197,37.0267,36.9133,36.9275,26700.0
2010-09-29 10:20:00,52.07,52.07,52.0,52.0,38200.0,36.9275,36.9275,36.8778,36.8778,38200.0
2010-09-29 10:25:00,52.0,52.0,51.92,51.97,65800.0,36.8778,36.8778,36.8211,36.8565,65800.0
2010-09-29 10:30:00,51.97,52.03,51.95,52.02,60200.0,36.8565,36.8991,36.8424,36.892,60200.0
2010-09-29 10:35:00,52.03,52.03,51.99,51.99,25600.0,36.8991,36.8991,36.8707,36.8707,25600.0
2010-09-29 10:40:00,52.0,52.07,51.97,51.97,33400.0,36.8778,36.9275,36.8565,36.8565,33400.0
2010-09-29 10:45:00,51.98,52.03,51.97,52.0,47300.0,36.8636,36.8991,36.8565,36.8778,47300.0
2010-09-29 10:50:00,51.99,52.03,51.95,51.97,28800.0,36.8707,36.8991,36.8424,36.8565,28800.0
2010-09-29 10:55:00,51.97,52.0,51.92,51.98,38800.0,36.8565,36.8778,36.8211,36.8636,38800.0
2010-09-29 11:00:00,51.99,51.99,51.94,51.95,35400.0,36.8707,36.8707,36.8353,36.8424,35400.0
2010-09-29 11:05:00,51.94,51.95,51.91,51.92,22200.0,36.8353,36.8424,36.814,36.8211,22200.0
2010-09-29 11:10:00,51.92,51.96,51.91,51.95,20800.0,36.8211,36.8495,36.814,36.8424,20800.0
2010-09-29 11:15:00,51.94,51.94,51.9,51.94,11800.0,36.8353,36.8353,36.8069,36.8353,11800.0
2010-09-29 11:20:00,51.94,51.96,51.93,51.95,7500.0,36.8353,36.8495,36.8282,36.8424,7500.0
2010-09-29 11:25:00,51.96,51.96,51.9,51.93,29400.0,36.8495,36.8495,36.8069,36.8282,29400.0
2010-09-29 11:30:00,51.92,51.94,51.91,51.91,13100.0,36.8211,36.8353,36.814,36.814,13100.0
2010-09-29 11:35:00,51.92,51.99,51.91,51.98,75200.0,36.8211,36.8707,36.814,36.8636,75200.0
2010-09-29 11:40:00,51.98,52.1,51.96,52.1,70500.0,36.8636,36.9487,36.8495,36.9487,70500.0
2010-09-29 11:45:00,52.1,52.13,52.03,52.07,47100.0,36.9487,36.97,36.8991,36.9275,47100.0
2010-09-29 11:50:00,52.06,52.08,52.06,52.08,24900.0,36.9204,36.9346,36.9204,36.9346,24900.0
2010-09-29 11:55:00,52.08,52.1,52.07,52.07,25600.0,36.9346,36.9487,36.9275,36.9275,25600.0
2010-09-29 12:00:00,52.08,52.1,52.07,52.09,48600.0,36.9346,36.9487,36.9275,36.9416,48600.0
2010-09-29 12:05:00,52.08,52.09,52.06,52.07,42400.0,36.9346,36.9416,36.9204,36.9275,42400.0
2010-09-29 12:10:00,52.08,52.08,52.06,52.08,24900.0,36.9346,36.9346,36.9204,36.9346,24900.0
2010-09-29 12:15:00,52.08,52.1,52.06,52.06,38700.0,36.9346,36.9487,36.9204,36.9204,38700.0
2010-09-29 12:20:00,52.06,52.09,52.06,52.09,17600.0,36.9204,36.9416,36.9204,36.9416,17600.0
2010-09-29 12:25:00,52.08,52.09,52.03,52.06,26300.0,36.9346,36.9416,36.8991,36.9204,26300.0
2010-09-29 12:30:00,52.06,52.08,52.03,52.04,32800.0,36.9204,36.9346,36.8991,36.9062,32800.0
2010-09-29 12:35:00,52.03,52.09,52.03,52.09,62500.0,36.8991,36.9416,36.8991,36.9416,62500.0
2010-09-29 12:40:00,52.09,52.09,52.06,52.06,10100.0,36.9416,36.9416,36.9204,36.9204,10100.0
2010-09-29 12:45:00,52.05,52.05,52.01,52.01,25700.0,36.9133,36.9133,36.8849,36.8849,25700.0
2010-09-29 12:50:00,52.02,52.02,51.99,52.0,31600.0,36.892,36.892,36.8707,36.8778,31600.0
2010-09-29 12:55:00,52.0,52.05,51.99,52.04,27500.0,36.8778,36.9133,36.8707,36.9062,27500.0
2010-09-29 13:00:00,52.03,52.04,52.0,52.03,58300.0,36.8991,36.9062,36.8778,36.8991,58300.0
2010-09-29 13:05:00,52.03,52.03,51.97,51.99,30200.0,36.8991,36.8991,36.8565,36.8707,30200.0
2010-09-29 13:10:00,52.0,52.02,51.99,52.0,28500.0,36.8778,36.892,36.8707,36.8778,28500.0
2010-09-29 13:15:00,52.0,52.02,51.99,52.0,36000.0,36.8778,36.892,36.8707,36.8778,36000.0
2010-09-29 13:20:00,52.01,52.01,51.98,52.0,12400.0,36.8849,36.8849,36.8636,36.8778,12400.0
2010-09-29 13:25:00,52.0,52.01,51.97,51.98,12600.0,36.8778,36.8849,36.8565,36.8636,12600.0
2010-09-29 13:30:00,51.98,52.01,51.97,51.99,15100.0,36.8636,36.8849,36.8565,36.8707,15100.0
2010-09-29 13:35:00,52.0,52.0,51.94,51.94,15900.0,36.8778,36.8778,36.8353,36.8353,15900.0
2010-09-29 13:40:00,51.95,51.98,51.93,51.97,35100.0,36.8424,36.8636,36.8282,36.8565,35100.0
2010-09-29 13:45:00,51.98,52.03,51.97,52.0,29000.0,36.8636,36.8991,36.8565,36.8778,29000.0
2010-09-29 13:50:00,52.0,52.04,51.99,52.02,30000.0,36.8778,36.9062,36.8707,36.892,30000.0
2010-09-29 13:55:00,52.03,52.08,52.02,52.06,23100.0,36.8991,36.9346,36.892,36.9204,23100.0
2010-09-29 14:00:00,52.06,52.13,52.06,52.1,24800.0,36.9204,36.97,36.9204,36.9487,24800.0
2010-09-29 14:05:00,52.1,52.11,52.09,52.09,10900.0,36.9487,36.9558,36.9416,36.9416,10900.0
2010-09-29 14:10:00,52.09,52.11,52.06,52.06,39700.0,36.9416,36.9558,36.9204,36.9204,39700.0
2010-09-29 14:15:00,52.07,52.07,52.04,52.04,22700.0,36.9275,36.9275,36.9062,36.9062,22700.0
2010-09-29 14:20:00,52.04,52.04,52.0,52.02,33200.0,36.9062,36.9062,36.8778,36.892,33200.0
2010-09-29 14:25:00,52.02,52.03,51.99,52.0,40100.0,36.892,36.8991,36.8707,36.8778,40100.0
2010-09-29 14:30:00,52.0,52.05,51.99,52.05,32200.0,36.8778,36.9133,36.8707,36.9133,32200.0
2010-09-29 14:35:00,52.05,52.06,52.03,52.05,33100.0,36.9133,36.9204,36.8991,36.9133,33100.0
2010-09-29 14:40:00,52.07,52.15,52.07,52.09,59000.0,36.9275,36.9842,36.9275,36.9416,59000.0
2010-09-29 14:45:00,52.09,52.14,52.08,52.11,48000.0,36.9416,36.9771,36.9346,36.9558,48000.0
2010-09-29 14:50:00,52.11,52.14,52.09,52.13,18300.0,36.9558,36.9771,36.9416,36.97,18300.0
2010-09-29 14:55:00,52.14,52.17,52.13,52.16,19500.0,36.9771,36.9984,36.97,36.9913,19500.0
2010-09-29 15:00:00,52.15,52.16,52.12,52.12,29900.0,36.9842,36.9913,36.9629,36.9629,29900.0
2010-09-29 15:05:00,52.11,52.14,51.99,52.02,39900.0,36.9558,36.9771,36.8707,36.892,39900.0
2010-09-29 15:10:00,52.03,52.04,51.97,51.99,39900.0,36.8991,36.9062,36.8565,36.8707,39900.0
2010-09-29 15:15:00,51.99,51.99,51.92,51.96,35700.0,36.8707,36.8707,36.8211,36.8495,35700.0
2010-09-29 15:20:00,51.96,52.02,51.96,52.02,32600.0,36.8495,36.892,36.8495,36.892,32600.0
2010-09-29 15:25:00,52.03,52.03,51.98,52.01,23800.0,36.8991,36.8991,36.8636,36.8849,23800.0
2010-09-29 15:30:00,52.01,52.02,51.91,51.94,70000.0,36.8849,36.892,36.814,36.8353,70000.0
2010-09-29 15:35:00,51.93,52.01,51.91,51.99,42500.0,36.8282,36.8849,36.814,36.8707,42500.0
2010-09-29 15:40:00,51.99,52.01,51.88,51.88,62800.0,36.8707,36.8849,36.7927,36.7927,62800.0
2010-09-29 15:45:00,51.88,51.97,51.85,51.97,125700.0,36.7927,36.8565,36.7714,36.8565,125700.0
2010-09-29 15:50:00,51.98,51.98,51.94,51.95,46600.0,36.8636,36.8636,36.8353,36.8424,46600.0
2010-09-29 15:55:00,51.94,52.02,51.94,52.01,123500.0,36.8353,36.892,36.8353,36.8849,123500.0
2010-09-30 09:30:00,52.23,52.69,52.2,52.56,116900.0,37.0409,37.3672,37.0197,37.275,116900.0
2010-09-30 09:35:00,52.57,52.57,52.35,52.4,55100.0,37.2821,37.2821,37.126,37.1615,55100.0
2010-09-30 09:40:00,52.39,52.81,52.29,52.78,163900.0,37.1544,37.4523,37.0835,37.431,163900.0
2010-09-30 09:45:00,52.77,52.8,52.65,52.8,68300.0,37.4239,37.4452,37.3388,37.4452,68300.0
2010-09-30 09:50:00,52.81,52.83,52.66,52.77,54100.0,37.4523,37.4664,37.3459,37.4239,54100.0
2010-09-30 09:55:00,52.78,52.78,52.66,52.68,27100.0,37.431,37.431,37.3459,37.3601,27100.0
2010-09-30 10:00:00,52.69,52.69,52.57,52.67,35400.0,37.3672,37.3672,37.2821,37.353,35400.0
2010-09-30 10:05:00,52.67,52.77,52.67,52.7,36400.0,37.353,37.4239,37.353,37.3743,36400.0
2010-09-30 10:10:00,52.69,52.73,52.59,52.64,40900.0,37.3672,37.3955,37.2962,37.3317,40900.0
2010-09-30 10:15:00,52.64,52.76,52.62,52.69,58000.0,37.3317,37.4168,37.3175,37.3672,58000.0
2010-09-30 10:20:00,52.7,52.73,52.59,52.6,30700.0,37.3743,37.3955,37.2962,37.3033,30700.0
2010-09-30 10:25:00,52.6,52.69,52.6,52.67,47400.0,37.3033,37.3672,37.3033,37.353,47400.0
2010-09-30 10:30:00,52.67,52.7,52.58,52.62,53700.0,37.353,37.3743,37.2891,37.3175,53700.0
2010-09-30 10:35:00,52.62,52.63,52.54,52.54,28900.0,37.3175,37.3246,37.2608,37.2608,28900.0
2010-09-30 10:40:00,52.54,52.56,52.52,52.52,32600.0,37.2608,37.275,37.2466,37.2466,32600.0
2010-09-30 10:45:00,52.52,52.52,52.37,52.38,75300.0,37.2466,37.2466,37.1402,37.1473,75300.0
2010-09-30 10:50:00,52.39,52.43,52.38,52.38,29200.0,37.1544,37.1828,37.1473,37.1473,29200.0
2010-09-30 10:55:00,52.37,52.38,52.29,52.31,26300.0,37.1402,37.1473,37.0835,37.0977,26300.0
2010-09-30 11:00:00,52.31,52.31,52.21,52.25,54600.0,37.0977,37.0977,37.0267,37.0551,54600.0
2010-09-30 11:05:00,52.25,52.27,52.1,52.12,61700.0,37.0551,37.0693,36.9487,36.9629,61700.0
2010-09-30 11:10:00,52.13,52.25,52.13,52.21,41400.0,36.97,37.0551,36.97,37.0267,41400.0
2010-09-30 11:15:00,52.2,52.27,52.17,52.24,43200.0,37.0197,37.0693,36.9984,37.048,43200.0
2010-09-30 11:20:00,52.25,52.26,52.16,52.17,60300.0,37.0551,37.0622,36.9913,36.9984,60300.0
2010-09-30 11:25:00,52.17,52.17,52.04,52.11,92500.0,36.9984,36.9984,36.9062,36.9558,92500.0
2010-09-30 11:30:00,52.1,52.2,52.07,52.12,28600.0,36.9487,37.0197,36.9275,36.9629,28600.0
2010-09-30 11:35:00,52.12,52.18,52.02,52.17,49100.0,36.9629,37.0055,36.892,36.9984,49100.0
2010-09-30 11:40:00,52.18,52.27,52.18,52.25,17100.0,37.0055,37.0693,37.0055,37.0551,17100.0
2010-09-30 11:45:00,52.24,52.25,52.16,52.2,15100.0,37.048,37.0551,36.9913,37.0197,15100.0
2010-09-30 11:50:00,52.19,52.23,52.16,52.16,22000.0,37.0126,37.0409,36.9913,36.9913,22000.0
2010-09-30 11:55:00,52.15,52.18,52.13,52.17,17200.0,36.9842,37.0055,36.97,36.9984,17200.0
2010-09-30 12:00:00,52.18,52.2,52.08,52.08,41700.0,37.0055,37.0197,36.9346,36.9346,41700.0
2010-09-30 12:05:00,52.08,52.08,52.0,52.01,25100.0,36.9346,36.9346,36.8778,36.8849,25100.0
2010-09-30 12:10:00,52.01,52.07,52.0,52.07,18500.0,36.8849,36.9275,36.8778,36.9275,18500.0
2010-09-30 12:15:00,52.07,52.11,52.07,52.09,8600.0,36.9275,36.9558,36.9275,36.9416,8600.0
2010-09-30 12:20:00,52.09,52.14,52.04,52.12,22600.0,36.9416,36.9771,36.9062,36.9629,22600.0
2010-09-30 12:25:00,52.13,52.13,52.08,52.08,12900.0,36.97,36.97,36.9346,36.9346,12900.0
2010-09-30 12:30:00,52.08,52.16,52.06,52.16,16800.0,36.9346,36.9913,36.9204,36.9913,16800.0
2010-09-30 12:35:00,52.16,52.19,52.14,52.17,18400.0,36.9913,37.0126,36.9771,36.9984,18400.0
2010-09-30 12:40:00,52.17,52.24,52.16,52.21,30400.0,36.9984,37.048,36.9913,37.0267,30400.0
2010-09-30 12:45:00,52.21,52.26,52.2,52.23,28100.0,37.0267,37.0622,37.0197,37.0409,28100.0
2010-09-30 12:50:00,52.24,52.29,52.21,52.29,22300.0,37.048,37.0835,37.0267,37.0835,22300.0
2010-09-30 12:55:00,52.28,52.29,52.24,52.28,16800.0,37.0764,37.0835,37.048,37.0764,16800.0
2010-09-30 13:00:00,52.28,52.28,52.23,52.24,20900.0,37.0764,37.0764,37.0409,37.048,20900.0
2010-09-30 13:05:00,52.23,52.32,52.23,52.29,27900.0,37.0409,37.1048,37.0409,37.0835,27900.0
2010-09-30 13:10:00,52.29,52.33,52.26,52.26,17700.0,37.0835,37.1119,37.0622,37.0622,17700.0
2010-09-30 13:15:00,52.26,52.29,52.25,52.28,13900.0,37.0622,37.0835,37.0551,37.0764,13900.0
2010-09-30 13:20:00,52.29,52.29,52.24,52.28,16500.0,37.0835,37.0835,37.048,37.0764,16500.0
2010-09-30 13:25:00,52.28,52.31,52.28,52.31,12900.0,37.0764,37.0977,37.0764,37.0977,12900.0
2010-09-30 13:30:00,52.3,52.32,52.29,52.29,14200.0,37.0906,37.1048,37.0835,37.0835,14200.0
2010-09-30 13:35:00,52.29,52.31,52.24,52.26,45100.0,37.0835,37.0977,37.048,37.0622,45100.0
2010-09-30 13:40:00,52.24,52.27,52.19,52.21,15900.0,37.048,37.0693,37.0126,37.0267,15900.0
2010-09-30 13:45:00,52.21,52.22,52.17,52.17,9400.0,37.0267,37.0338,36.9984,36.9984,9400.0
2010-09-30 13:50:00,52.16,52.17,52.14,52.16,11500.0,36.9913,36.9984,36.9771,36.9913,11500.0
2010-09-30 13:55:00,52.16,52.21,52.14,52.17,23000.0,36.9913,37.0267,36.9771,36.9984,23000.0
2010-09-30 14:00:00,52.18,52.22,52.17,52.22,15900.0,37.0055,37.0338,36.9984,37.0338,15900.0
2010-09-30 14:05:00,52.22,52.22,52.15,52.16,6300.0,37.0338,37.0338,36.9842,36.9913,6300.0
2010-09-30 14:10:00,52.15,52.15,52.08,52.14,33600.0,36.9842,36.9842,36.9346,36.9771,33600.0
2010-09-30 14:15:00,52.14,52.14,52.07,52.13,18800.0,36.9771,36.9771,36.9275,36.97,18800.0
2010-09-30 14:20:00,52.14,52.18,52.14,52.16,18900.0,36.9771,37.0055,36.9771,36.9913,18900.0
2010-09-30 14:25:00,52.16,52.18,52.15,52.17,9100.0,36.9913,37.0055,36.9842,36.9984,9100.0
2010-09-30 14:30:00,52.17,52.22,52.17,52.19,21400.0,36.9984,37.0338,36.9984,37.0126,21400.0
2010-09-30 14:35:00,52.19,52.26,52.19,52.22,19700.0,37.0126,37.0622,37.0126,37.0338,19700.0
2010-09-30 14:40:00,52.22,52.29,52.22,52.28,14400.0,37.0338,37.0835,37.0338,37.0764,14400.0
2010-09-30 14:45:00,52.29,52.35,52.28,52.3,35300.0,37.0835,37.126,37.0764,37.0906,35300.0
2010-09-30 14:50:00,52.3,52.32,52.29,52.29,13900.0,37.0906,37.1048,37.0835,37.0835,13900.0
2010-09-30 14:55:00,52.29,52.34,52.25,52.26,18300.0,37.0835,37.1189,37.0551,37.0622,18300.0
2010-09-30 15:00:00,52.26,52.28,52.21,52.23,27300.0,37.0622,37.0764,37.0267,37.0409,27300.0
2010-09-30 15:05:00,52.23,52.3,52.21,52.29,28200.0,37.0409,37.0906,37.0267,37.0835,28200.0
2010-09-30 15:10:00,52.29,52.3,52.18,52.18,45100.0,37.0835,37.0906,37.0055,37.0055,45100.0
2010-09-30 15:15:00,52.18,52.23,52.16,52.2,25300.0,37.0055,37.0409,36.9913,37.0197,25300.0
2010-09-30 15:20:00,52.2,52.24,52.17,52.23,25200.0,37.0197,37.048,36.9984,37.0409,25200.0
2010-09-30 15:25:00,52.22,52.26,52.19,52.26,18400.0,37.0338,37.0622,37.0126,37.0622,18400.0
2010-09-30 15:30:00,52.26,52.28,52.19,52.19,28900.0,37.0622,37.0764,37.0126,37.0126,28900.0
2010-09-30 15:35:00,52.18,52.23,52.17,52.2,25300.0,37.0055,37.0409,36.9984,37.0197,25300.0
2010-09-30 15:40:00,52.2,52.27,52.18,52.22,30200.0,37.0197,37.0693,37.0055,37.0338,30200.0
2010-09-30 15:45:00,52.21,52.21,52.11,52.16,88500.0,37.0267,37.0267,36.9558,36.9913,88500.0
2010-09-30 15:50:00,52.17,52.21,52.13,52.16,67200.0,36.9984,37.0267,36.97,36.9913,67200.0
2010-09-30 15:55:00,52.16,52.2,52.11,52.12,159600.0,36.9913,37.0197,36.9558,36.9629,159600.0
2010-10-01 09:30:00,52.61,52.69,52.35,52.39,86000.0,37.3104,37.3672,37.126,37.1544,86000.0
2010-10-01 09:35:00,52.33,52.39,52.08,52.13,29400.0,37.1119,37.1544,36.9346,36.97,29400.0
2010-10-01 09:40:00,52.11,52.12,51.92,52.05,61600.0,36.9558,36.9629,36.8211,36.9133,61600.0
2010-10-01 09:45:00,52.05,52.11,51.93,52.03,34100.0,36.9133,36.9558,36.8282,36.8991,34100.0
2010-10-01 09:50:00,52.03,52.07,51.91,51.96,40800.0,36.8991,36.9275,36.814,36.8495,40800.0
2010-10-01 09:55:00,51.96,52.14,51.91,51.92,55600.0,36.8495,36.9771,36.814,36.8211,55600.0
2010-10-01 10:00:00,51.91,52.01,51.75,51.78,77500.0,36.814,36.8849,36.7005,36.7218,77500.0
2010-10-01 10:05:00,51.79,51.92,51.79,51.88,47800.0,36.7289,36.8211,36.7289,36.7927,47800.0
2010-10-01 10:10:00,51.87,52.03,51.86,52.01,41900.0,36.7856,36.8991,36.7785,36.8849,41900.0
2010-10-01 10:15:00,52.02,52.06,52.0,52.03,29600.0,36.892,36.9204,36.8778,36.8991,29600.0
2010-10-01 10:20:00,52.01,52.02,51.76,51.8,41600.0,36.8849,36.892,36.7076,36.736,41600.0
2010-10-01 10:25:00,51.78,51.8,51.68,51.77,40800.0,36.7218,36.736,36.6509,36.7147,40800.0
2010-10-01 10:30:00,51.77,51.81,51.69,51.77,50400.0,36.7147,36.7431,36.658,36.7147,50400.0
2010-10-01 10:35:00,51.75,51.81,51.7,51.81,29300.0,36.7005,36.7431,36.6651,36.7431,29300.0
2010-10-01 10:40:00,51.8,51.9,51.76,51.87,36900.0,36.736,36.8069,36.7076,36.7856,36900.0
2010-10-01 10:45:00,51.88,51.93,51.85,51.9,23000.0,36.7927,36.8282,36.7714,36.8069,23000.0
2010-10-01 10:50:00,51.88,51.89,51.85,51.88,24300.0,36.7927,36.7998,36.7714,36.7927,24300.0
2010-10-01 10:55:00,51.87,51.95,51.84,51.92,21700.0,36.7856,36.8424,36.7643,36.8211,21700.0
2010-10-01 11:00:00,51.91,51.96,51.86,51.88,32000.0,36.814,36.8495,36.7785,36.7927,32000.0
2010-10-01 11:05:00,51.88,51.95,51.84,51.92,25500.0,36.7927,36.8424,36.7643,36.8211,25500.0
2010-10-01 11:10:00,51.91,51.97,51.87,51.93,40300.0,36.814,36.8565,36.7856,36.8282,40300.0
2010-10-01 11:15:00,51.94,52.06,51.93,52.01,51200.0,36.8353,36.9204,36.8282,36.8849,51200.0
2010-10-01 11:20:00,52.0,52.06,52.0,52.04,20200.0,36.8778,36.9204,36.8778,36.9062,20200.0
2010-10-01 11:25:00,52.04,52.04,51.98,52.02,28900.0,36.9062,36.9062,36.8636,36.892,28900.0
2010-10-01 11:30:00,52.02,52.04,51.98,51.99,24600.0,36.892,36.9062,36.8636,36.8707,24600.0
2010-10-01 11:35:00,51.99,52.09,51.99,52.01,72700.0,36.8707,36.9416,36.8707,36.8849,72700.0
2010-10-01 11:40:00,52.02,52.09,52.02,52.08,112000.0,36.892,36.9416,36.892,36.9346,112000.0
2010-10-01 11:45:00,52.09,52.11,52.06,52.07,26800.0,36.9416,36.9558,36.9204,36.9275,26800.0
2010-10-01 11:50:00,52.07,52.1,52.06,52.06,19500.0,36.9275,36.9487,36.9204,36.9204,19500.0
2010-10-01 11:55:00,52.06,52.14,52.06,52.12,30700.0,36.9204,36.9771,36.9204,36.9629,30700.0
2010-10-01 12:00:00,52.11,52.11,52.05,52.06,20100.0,36.9558,36.9558,36.9133,36.9204,20100.0
2010-10-01 12:05:00,52.06,52.12,52.06,52.12,16400.0,36.9204,36.9629,36.9204,36.9629,16400.0
2010-10-01 12:10:00,52.1,52.11,52.09,52.11,9000.0,36.9487,36.9558,36.9416,36.9558,9000.0
2010-10-01 12:15:00,52.1,52.12,52.06,52.09,23000.0,36.9487,36.9629,36.9204,36.9416,23000.0
2010-10-01 12:20:00,52.08,52.1,52.06,52.09,15400.0,36.9346,36.9487,36.9204,36.9416,15400.0
2010-10-01 12:25:00,52.09,52.1,52.06,52.1,19800.0,36.9416,36.9487,36.9204,36.9487,19800.0
2010-10-01 12:30:00,52.09,52.12,52.07,52.12,24400.0,36.9416,36.9629,36.9275,36.9629,24400.0
2010-10-01 12:35:00,52.11,52.13,52.1,52.1,8700.0,36.9558,36.97,36.9487,36.9487,8700.0
2010-10-01 12:40:00,52.1,52.11,52.08,52.1,14000.0,36.9487,36.9558,36.9346,36.9487,14000.0
2010-10-01 12:45:00,52.1,52.11,52.08,52.1,7800.0,36.9487,36.9558,36.9346,36.9487,7800.0
2010-10-01 12:50:00,52.1,52.17,52.1,52.17,10800.0,36.9487,36.9984,36.9487,36.9984,10800.0
2010-10-01 12:55:00,52.18,52.18,52.14,52.15,11900.0,37.0055,37.0055,36.9771,36.9842,11900.0
2010-10-01 13:00:00,52.15,52.16,52.11,52.12,8800.0,36.9842,36.9913,36.9558,36.9629,8800.0
2010-10-01 13:05:00,52.12,52.14,52.1,52.12,19500.0,36.9629,36.9771,36.9487,36.9629,19500.0
2010-10-01 13:10:00,52.12,52.24,52.11,52.23,25300.0,36.9629,37.048,36.9558,37.0409,25300.0
2010-10-01 13:15:00,52.22,52.26,52.17,52.17,17700.0,37.0338,37.0622,36.9984,36.9984,17700.0
2010-10-01 13:20:00,52.18,52.18,52.15,52.15,8700.0,37.0055,37.0055,36.9842,36.9842,8700.0
2010-10-01 13:25:00,52.15,52.17,52.11,52.11,13200.0,36.9842,36.9984,36.9558,36.9558,13200.0
2010-10-01 13:30:00,52.11,52.16,52.08,52.1,112000.0,36.9558,36.9913,36.9346,36.9487,112000.0
2010-10-01 13:35:00,52.1,52.15,52.07,52.12,15200.0,36.9487,36.9842,36.9275,36.9629,15200.0
2010-10-01 13:40:00,52.12,52.12,52.08,52.09,14500.0,36.9629,36.9629,36.9346,36.9416,14500.0
2010-10-01 13:45:00,52.08,52.09,52.06,52.09,29100.0,36.9346,36.9416,36.9204,36.9416,29100.0
2010-10-01 13:50:00,52.11,52.11,52.07,52.11,19900.0,36.9558,36.9558,36.9275,36.9558,19900.0
2010-10-01 13:55:00,52.13,52.17,52.11,52.16,17300.0,36.97,36.9984,36.9558,36.9913,17300.0
2010-10-01 14:00:00,52.16,52.22,52.15,52.15,29700.0,36.9913,37.0338,36.9842,36.9842,29700.0
2010-10-01 14:05:00,52.16,52.18,52.14,52.16,17400.0,36.9913,37.0055,36.9771,36.9913,17400.0
2010-10-01 14:10:00,52.16,52.19,52.15,52.19,16600.0,36.9913,37.0126,36.9842,37.0126,16600.0
2010-10-01 14:15:00,52.19,52.19,52.13,52.13,12300.0,37.0126,37.0126,36.97,36.97,12300.0
2010-10-01 14:20:00,52.14,52.16,52.09,52.1,22000.0,36.9771,36.9913,36.9416,36.9487,22000.0
2010-10-01 14:25:00,52.09,52.14,52.08,52.14,26200.0,36.9416,36.9771,36.9346,36.9771,26200.0
2010-10-01 14:30:00,52.13,52.14,52.09,52.11,13900.0,36.97,36.9771,36.9416,36.9558,13900.0
2010-10-01 14:35:00,52.11,52.16,52.1,52.1,18300.0,36.9558,36.9913,36.9487,36.9487,18300.0
2010-10-01 14:40:00,52.1,52.11,52.07,52.08,38600.0,36.9487,36.9558,36.9275,36.9346,38600.0
2010-10-01 14:45:00,52.08,52.1,52.05,52.08,59400.0,36.9346,36.9487,36.9133,36.9346,59400.0
2010-10-01 14:50:00,52.09,52.13,52.08,52.09,22600.0,36.9416,36.97,36.9346,36.9416,22600.0
2010-10-01 14:55:00,52.1,52.13,52.1,52.12,12600.0,36.9487,36.97,36.9487,36.9629,12600.0
2010-10-01 15:00:00,52.12,52.13,52.1,52.12,24800.0,36.9629,36.97,36.9487,36.9629,24800.0
2010-10-01 15:05:00,52.12,52.17,52.11,52.14,32100.0,36.9629,36.9984,36.9558,36.9771,32100.0
2010-10-01 15:10:00,52.14,52.15,52.07,52.13,37500.0,36.9771,36.9842,36.9275,36.97,37500.0
2010-10-01 15:15:00,52.12,52.15,52.08,52.13,26500.0,36.9629,36.9842,36.9346,36.97,26500.0
2010-10-01 15:20:00,52.12,52.14,52.09,52.14,26400.0,36.9629,36.9771,36.9416,36.9771,26400.0
2010-10-01 15:25:00,52.15,52.15,52.07,52.11,66300.0,36.9842,36.9842,36.9275,36.9558,66300.0
2010-10-01 15:30:00,52.11,52.13,52.08,52.13,77700.0,36.9558,36.97,36.9346,36.97,77700.0
2010-10-01 15:35:00,52.13,52.14,52.09,52.12,47200.0,36.97,36.9771,36.9416,36.9629,47200.0
2010-10-01 15:40:00,52.11,52.14,52.08,52.1,133200.0,36.9558,36.9771,36.9346,36.9487,133200.0
2010-10-01 15:45:00,52.1,52.12,52.06,52.11,115200.0,36.9487,36.9629,36.9204,36.9558,115200.0
2010-10-01 15:50:00,52.11,52.13,52.07,52.08,109200.0,36.9558,36.97,36.9275,36.9346,109200.0
2010-10-01 15:55:00,52.08,52.12,52.08,52.11,172000.0,36.9346,36.9629,36.9346,36.9558,172000.0
2010-10-04 09:30:00,52.0,52.22,52.0,52.22,44800.0,36.8778,37.0338,36.8778,37.0338,44800.0
2010-10-04 09:35:00,52.23,52.32,52.1,52.26,32300.0,37.0409,37.1048,36.9487,37.0622,32300.0
2010-10-04 09:40:00,52.25,52.31,52.21,52.23,25900.0,37.0551,37.0977,37.0267,37.0409,25900.0
2010-10-04 09:45:00,52.22,52.22,52.13,52.15,24000.0,37.0338,37.0338,36.97,36.9842,24000.0
2010-10-04 09:50:00,52.16,52.18,52.09,52.13,36300.0,36.9913,37.0055,36.9416,36.97,36300.0
2010-10-04 09:55:00,52.13,52.18,52.11,52.14,19800.0,36.97,37.0055,36.9558,36.9771,19800.0
2010-10-04 10:00:00,52.14,52.22,52.06,52.22,68400.0,36.9771,37.0338,36.9204,37.0338,68400.0
2010-10-04 10:05:00,52.22,52.29,52.16,52.25,43900.0,37.0338,37.0835,36.9913,37.0551,43900.0
2010-10-04 10:10:00,52.24,52.27,52.18,52.21,45200.0,37.048,37.0693,37.0055,37.0267,45200.0
2010-10-04 10:15:00,52.21,52.29,52.21,52.22,40200.0,37.0267,37.0835,37.0267,37.0338,40200.0
2010-10-04 10:20:00,52.21,52.23,52.13,52.15,35400.0,37.0267,37.0409,36.97,36.9842,35400.0
2010-10-04 10:25:00,52.15,52.15,52.1,52.11,16000.0,36.9842,36.9842,36.9487,36.9558,16000.0
2010-10-04 10:30:00,52.12,52.17,52.11,52.14,20500.0,36.9629,36.9984,36.9558,36.9771,20500.0
2010-10-04 10:35:00,52.14,52.14,52.03,52.12,31800.0,36.9771,36.9771,36.8991,36.9629,31800.0
2010-10-04 10:40:00,52.12,52.12,52.05,52.05,16000.0,36.9629,36.9629,36.9133,36.9133,16000.0
2010-10-04 10:45:00,52.05,52.07,51.99,52.04,20400.0,36.9133,36.9275,36.8707,36.9062,20400.0
2010-10-04 10:50:00,52.04,52.06,52.0,52.04,20100.0,36.9062,36.9204,36.8778,36.9062,20100.0
2010-10-04 10:55:00,52.04,52.09,52.01,52.02,14200.0,36.9062,36.9416,36.8849,36.892,14200.0
2010-10-04 11:00:00,52.02,52.03,51.99,52.01,14600.0,36.892,36.8991,36.8707,36.8849,14600.0
2010-10-04 11:05:00,52.01,52.05,52.0,52.03,20900.0,36.8849,36.9133,36.8778,36.8991,20900.0
2010-10-04 11:10:00,52.04,52.05,52.02,52.04,14000.0,36.9062,36.9133,36.892,36.9062,14000.0
2010-10-04 11:15:00,52.03,52.08,51.99,52.08,21500.0,36.8991,36.9346,36.8707,36.9346,21500.0
2010-10-04 11:20:00,52.06,52.08,52.01,52.05,24000.0,36.9204,36.9346,36.8849,36.9133,24000.0
2010-10-04 11:25:00,52.05,52.08,52.03,52.06,23600.0,36.9133,36.9346,36.8991,36.9204,23600.0
2010-10-04 11:30:00,52.06,52.06,51.97,51.99,42400.0,36.9204,36.9204,36.8565,36.8707,42400.0
2010-10-04 11:35:00,51.99,52.0,51.95,51.96,21600.0,36.8707,36.8778,36.8424,36.8495,21600.0
2010-10-04 11:40:00,51.96,51.96,51.89,51.89,11000.0,36.8495,36.8495,36.7998,36.7998,11000.0
2010-10-04 11:45:00,51.89,51.92,51.87,51.9,22600.0,36.7998,36.8211,36.7856,36.8069,22600.0
2010-10-04 11:50:00,51.9,51.9,51.84,51.86,18000.0,36.8069,36.8069,36.7643,36.7785,18000.0
2010-10-04 11:55:00,51.86,51.86,51.72,51.74,40200.0,36.7785,36.7785,36.6792,36.6934,40200.0
2010-10-04 12:00:00,51.74,51.74,51.67,51.69,77600.0,36.6934,36.6934,36.6438,36.658,77600.0
2010-10-04 12:05:00,51.69,51.71,51.63,51.65,28100.0,36.658,36.6722,36.6154,36.6296,28100.0
2010-10-04 12:10:00,51.65,51.74,51.65,51.69,16400.0,36.6296,36.6934,36.6296,36.658,16400.0
2010-10-04 12:15:00,51.69,51.74,51.67,51.71,16100.0,36.658,36.6934,36.6438,36.6722,16100.0
2010-10-04 12:20:00,51.7,51.74,51.7,51.72,12800.0,36.6651,36.6934,36.6651,36.6792,12800.0
2010-10-04 12:25:00,51.73,51.73,51.7,51.71,8700.0,36.6863,36.6863,36.6651,36.6722,8700.0
2010-10-04 12:30:00,51.71,51.72,51.71,51.71,6000.0,36.6722,36.6792,36.6722,36.6722,6000.0
2010-10-04 12:35:00,51.71,51.72,51.69,51.7,38600.0,36.6722,36.6792,36.658,36.6651,38600.0
2010-10-04 12:40:00,51.7,51.71,51.64,51.65,35300.0,36.6651,36.6722,36.6225,36.6296,35300.0
2010-10-04 12:45:00,51.65,51.69,51.59,51.69,29000.0,36.6296,36.658,36.5871,36.658,29000.0
2010-10-04 12:50:00,51.68,51.73,51.65,51.71,32900.0,36.6509,36.6863,36.6296,36.6722,32900.0
2010-10-04 12:55:00,51.71,51.71,51.65,51.68,16000.0,36.6722,36.6722,36.6296,36.6509,16000.0
2010-10-04 13:00:00,51.69,51.73,51.67,51.72,16000.0,36.658,36.6863,36.6438,36.6792,16000.0
2010-10-04 13:05:00,51.73,51.78,51.72,51.77,15000.0,36.6863,36.7218,36.6792,36.7147,15000.0
2010-10-04 13:10:00,51.77,51.78,51.72,51.73,13800.0,36.7147,36.7218,36.6792,36.6863,13800.0
2010-10-04 13:15:00,51.73,51.74,51.69,51.7,7200.0,36.6863,36.6934,36.658,36.6651,7200.0
2010-10-04 13:20:00,51.71,51.77,51.7,51.77,11200.0,36.6722,36.7147,36.6651,36.7147,11200.0
2010-10-04 13:25:00,51.78,51.78,51.72,51.73,16500.0,36.7218,36.7218,36.6792,36.6863,16500.0
2010-10-04 13:30:00,51.73,51.74,51.69,51.69,12200.0,36.6863,36.6934,36.658,36.658,12200.0
2010-10-04 13:35:00,51.69,51.73,51.69,51.72,9200.0,36.658,36.6863,36.658,36.6792,9200.0
2010-10-04 13:40:00,51.72,51.81,51.72,51.77,22000.0,36.6792,36.7431,36.6792,36.7147,22000.0
2010-10-04 13:45:00,51.77,51.79,51.75,51.79,11800.0,36.7147,36.7289,36.7005,36.7289,11800.0
2010-10-04 13:50:00,51.79,51.84,51.79,51.84,18500.0,36.7289,36.7643,36.7289,36.7643,18500.0
2010-10-04 13:55:00,51.84,51.88,51.83,51.88,10600.0,36.7643,36.7927,36.7573,36.7927,10600.0
2010-10-04 14:00:00,51.88,51.9,51.88,51.88,16000.0,36.7927,36.8069,36.7927,36.7927,16000.0
2010-10-04 14:05:00,51.88,51.92,51.88,51.88,16800.0,36.7927,36.8211,36.7927,36.7927,16800.0
2010-10-04 14:10:00,51.88,51.91,51.87,51.89,19700.0,36.7927,36.814,36.7856,36.7998,19700.0
2010-10-04 14:15:00,51.89,51.9,51.85,51.85,21700.0,36.7998,36.8069,36.7714,36.7714,21700.0
2010-10-04 14:20:00,51.86,51.89,51.83,51.89,18200.0,36.7785,36.7998,36.7573,36.7998,18200.0
2010-10-04 14:25:00,51.89,51.93,51.84,51.91,25000.0,36.7998,36.8282,36.7643,36.814,25000.0
2010-10-04 14:30:00,51.91,51.93,51.88,51.9,20300.0,36.814,36.8282,36.7927,36.8069,20300.0
2010-10-04 14:35:00,51.9,51.99,51.9,51.93,31900.0,36.8069,36.8707,36.8069,36.8282,31900.0
2010-10-04 14:40:00,51.93,51.98,51.93,51.97,19100.0,36.8282,36.8636,36.8282,36.8565,19100.0
2010-10-04 14:45:00,51.98,52.01,51.94,51.94,22500.0,36.8636,36.8849,36.8353,36.8353,22500.0
2010-10-04 14:50:00,51.95,52.0,51.94,51.98,23300.0,36.8424,36.8778,36.8353,36.8636,23300.0
2010-10-04 14:55:00,51.98,52.0,51.96,51.99,44800.0,36.8636,36.8778,36.8495,36.8707,44800.0
2010-10-04 15:00:00,51.99,52.06,51.96,52.03,62900.0,36.8707,36.9204,36.8495,36.8991,62900.0
2010-10-04 15:05:00,52.02,52.04,52.0,52.03,18400.0,36.892,36.9062,36.8778,36.8991,18400.0
2010-10-04 15:10:00,52.03,52.05,52.02,52.03,30100.0,36.8991,36.9133,36.892,36.8991,30100.0
2010-10-04 15:15:00,52.03,52.07,51.99,52.06,32900.0,36.8991,36.9275,36.8707,36.9204,32900.0
2010-10-04 15:20:00,52.06,52.11,52.04,52.09,44400.0,36.9204,36.9558,36.9062,36.9416,44400.0
2010-10-04 15:25:00,52.09,52.09,52.04,52.08,28100.0,36.9416,36.9416,36.9062,36.9346,28100.0
2010-10-04 15:30:00,52.08,52.14,52.05,52.06,45000.0,36.9346,36.9771,36.9133,36.9204,45000.0
2010-10-04 15:35:00,52.07,52.1,52.06,52.08,57200.0,36.9275,36.9487,36.9204,36.9346,57200.0
2010-10-04 15:40:00,52.08,52.17,52.08,52.15,60500.0,36.9346,36.9984,36.9346,36.9842,60500.0
2010-10-04 15:45:00,52.15,52.17,52.1,52.11,52200.0,36.9842,36.9984,36.9487,36.9558,52200.0
2010-10-04 15:50:00,52.1,52.13,52.06,52.06,75500.0,36.9487,36.97,36.9204,36.9204,75500.0
2010-10-04 15:55:00,52.06,52.14,52.05,52.14,215000.0,36.9204,36.9771,36.9133,36.9771,215000.0
2010-10-05 09:30:00,52.39,52.44,52.18,52.4,112700.0,37.1544,37.1899,37.0055,37.1615,112700.0
2010-10-05 09:35:00,52.38,52.4,51.83,51.86,74200.0,37.1473,37.1615,36.7573,36.7785,74200.0
2010-10-05 09:40:00,51.87,52.23,51.79,52.21,54900.0,36.7856,37.0409,36.7289,37.0267,54900.0
2010-10-05 09:45:00,52.21,52.36,52.21,52.34,34600.0,37.0267,37.1331,37.0267,37.1189,34600.0
2010-10-05 09:50:00,52.34,52.35,52.26,52.27,27800.0,37.1189,37.126,37.0622,37.0693,27800.0
2010-10-05 09:55:00,52.26,52.52,52.23,52.46,46100.0,37.0622,37.2466,37.0409,37.204,46100.0
2010-10-05 10:00:00,52.46,52.52,52.33,52.41,74000.0,37.204,37.2466,37.1119,37.1686,74000.0
2010-10-05 10:05:00,52.42,52.43,52.24,52.27,53800.0,37.1757,37.1828,37.048,37.0693,53800.0
2010-10-05 10:10:00,52.26,52.32,52.24,52.26,28700.0,37.0622,37.1048,37.048,37.0622,28700.0
2010-10-05 10:15:00,52.26,52.29,52.24,52.27,25000.0,37.0622,37.0835,37.048,37.0693,25000.0
2010-10-05 10:20:00,52.26,52.29,52.2,52.27,24700.0,37.0622,37.0835,37.0197,37.0693,24700.0
2010-10-05 10:25:00,52.28,52.37,52.26,52.35,58800.0,37.0764,37.1402,37.0622,37.126,58800.0
2010-10-05 10:30:00,52.35,52.43,52.32,52.43,58000.0,37.126,37.1828,37.1048,37.1828,58000.0
2010-10-05 10:35:00,52.43,52.5,52.41,52.46,30800.0,37.1828,37.2324,37.1686,37.204,30800.0
2010-10-05 10:40:00,52.47,52.5,52.41,52.43,31600.0,37.2111,37.2324,37.1686,37.1828,31600.0
2010-10-05 10:45:00,52.43,52.46,52.39,52.39,30900.0,37.1828,37.204,37.1544,37.1544,30900.0
2010-10-05 10:50:00,52.4,52.45,52.37,52.45,26600.0,37.1615,37.197,37.1402,37.197,26600.0
2010-10-05 10:55:00,52.45,52.46,52.4,52.4,20900.0,37.197,37.204,37.1615,37.1615,20900.0
2010-10-05 11:00:00,52.41,52.52,52.41,52.52,23600.0,37.1686,37.2466,37.1686,37.2466,23600.0
2010-10-05 11:05:00,52.51,52.6,52.5,52.56,44000.0,37.2395,37.3033,37.2324,37.275,44000.0
2010-10-05 11:10:00,52.55,52.59,52.53,52.59,39000.0,37.2679,37.2962,37.2537,37.2962,39000.0
2010-10-05 11:15:00,52.58,52.62,52.56,52.6,22200.0,37.2891,37.3175,37.275,37.3033,22200.0
2010-10-05 11:20:00,52.59,52.6,52.55,52.57,31200.0,37.2962,37.3033,37.2679,37.2821,31200.0
2010-10-05 11:25:00,52.57,52.65,52.56,52.6,19200.0,37.2821,37.3388,37.275,37.3033,19200.0
2010-10-05 11:30:00,52.59,52.64,52.57,52.61,26200.0,37.2962,37.3317,37.2821,37.3104,26200.0
2010-10-05 11:35:00,52.61,52.74,52.61,52.74,39200.0,37.3104,37.4026,37.3104,37.4026,39200.0
2010-10-05 11:40:00,52.74,52.79,52.71,52.79,38200.0,37.4026,37.4381,37.3813,37.4381,38200.0
2010-10-05 11:45:00,52.78,52.79,52.74,52.77,18200.0,37.431,37.4381,37.4026,37.4239,18200.0
2010-10-05 11:50:00,52.77,52.77,52.71,52.76,20000.0,37.4239,37.4239,37.3813,37.4168,20000.0
2010-10-05 11:55:00,52.75,52.76,52.69,52.72,18600.0,37.4097,37.4168,37.3672,37.3884,18600.0
2010-10-05 12:00:00,52.72,52.77,52.71,52.77,16100.0,37.3884,37.4239,37.3813,37.4239,16100.0
2010-10-05 12:05:00,52.76,52.77,52.72,52.73,17000.0,37.4168,37.4239,37.3884,37.3955,17000.0
2010-10-05 12:10:00,52.72,52.78,52.72,52.78,20800.0,37.3884,37.431,37.3884,37.431,20800.0
2010-10-05 12:15:00,52.77,52.81,52.75,52.81,24400.0,37.4239,37.4523,37.4097,37.4523,24400.0
2010-10-05 12:20:00,52.8,52.81,52.72,52.73,26200.0,37.4452,37.4523,37.3884,37.3955,26200.0
2010-10-05 12:25:00,52.73,52.77,52.72,52.77,8900.0,37.3955,37.4239,37.3884,37.4239,8900.0
2010-10-05 12:30:00,52.76,52.81,52.74,52.75,40400.0,37.4168,37.4523,37.4026,37.4097,40400.0
2010-10-05 12:35:00,52.75,52.77,52.72,52.77,22100.0,37.4097,37.4239,37.3884,37.4239,22100.0
2010-10-05 12:40:00,52.76,52.78,52.73,52.73,15100.0,37.4168,37.431,37.3955,37.3955,15100.0
2010-10-05 12:45:00,52.74,52.76,52.72,52.74,30600.0,37.4026,37.4168,37.3884,37.4026,30600.0
2010-10-05 12:50:00,52.76,52.8,52.73,52.75,18900.0,37.4168,37.4452,37.3955,37.4097,18900.0
2010-10-05 12:55:00,52.77,52.8,52.76,52.78,29000.0,37.4239,37.4452,37.4168,37.431,29000.0
2010-10-05 13:00:00,52.78,52.79,52.73,52.76,28600.0,37.431,37.4381,37.3955,37.4168,28600.0
2010-10-05 13:05:00,52.77,52.79,52.75,52.78,30500.0,37.4239,37.4381,37.4097,37.431,30500.0
2010-10-05 13:10:00,52.78,52.8,52.75,52.76,42100.0,37.431,37.4452,37.4097,37.4168,42100.0
2010-10-05 13:15:00,52.76,52.76,52.72,52.74,18300.0,37.4168,37.4168,37.3884,37.4026,18300.0
2010-10-05 13:20:00,52.74,52.8,52.74,52.78,21400.0,37.4026,37.4452,37.4026,37.431,21400.0
2010-10-05 13:25:00,52.76,52.81,52.75,52.79,35000.0,37.4168,37.4523,37.4097,37.4381,35000.0
2010-10-05 13:30:00,52.79,52.79,52.71,52.75,46900.0,37.4381,37.4381,37.3813,37.4097,46900.0
2010-10-05 13:35:00,52.75,52.77,52.72,52.77,9600.0,37.4097,37.4239,37.3884,37.4239,9600.0
2010-10-05 13:40:00,52.76,52.82,52.76,52.8,29100.0,37.4168,37.4594,37.4168,37.4452,29100.0
2010-10-05 13:45:00,52.8,52.85,52.77,52.79,25000.0,37.4452,37.4806,37.4239,37.4381,25000.0
2010-10-05 13:50:00,52.78,52.85,52.77,52.85,18400.0,37.431,37.4806,37.4239,37.4806,18400.0
2010-10-05 13:55:00,52.85,52.85,52.79,52.79,19000.0,37.4806,37.4806,37.4381,37.4381,19000.0
2010-10-05 14:00:00,52.79,52.88,52.79,52.85,18500.0,37.4381,37.5019,37.4381,37.4806,18500.0
2010-10-05 14:05:00,52.84,52.88,52.83,52.86,17500.0,37.4735,37.5019,37.4664,37.4877,17500.0
2010-10-05 14:10:00,52.86,52.86,52.8,52.83,17800.0,37.4877,37.4877,37.4452,37.4664,17800.0
2010-10-05 14:15:00,52.84,52.85,52.83,52.85,19900.0,37.4735,37.4806,37.4664,37.4806,19900.0
2010-10-05 14:20:00,52.84,52.87,52.84,52.87,20800.0,37.4735,37.4948,37.4735,37.4948,20800.0
2010-10-05 14:25:00,52.87,52.87,52.82,52.82,30200.0,37.4948,37.4948,37.4594,37.4594,30200.0
2010-10-05 14:30:00,52.82,52.89,52.81,52.82,61200.0,37.4594,37.509,37.4523,37.4594,61200.0
2010-10-05 14:35:00,52.81,52.84,52.76,52.81,31800.0,37.4523,37.4735,37.4168,37.4523,31800.0
2010-10-05 14:40:00,52.82,52.87,52.81,52.87,25800.0,37.4594,37.4948,37.4523,37.4948,25800.0
2010-10-05 14:45:00,52.87,52.88,52.86,52.88,12000.0,37.4948,37.5019,37.4877,37.5019,12000.0
2010-10-05 14:50:00,52.86,52.87,52.84,52.87,15000.0,37.4877,37.4948,37.4735,37.4948,15000.0
2010-10-05 14:55:00,52.87,52.89,52.86,52.89,28000.0,37.4948,37.509,37.4877,37.509,28000.0
2010-10-05 15:00:00,52.89,52.94,52.88,52.92,36600.0,37.509,37.5445,37.5019,37.5303,36600.0
2010-10-05 15:05:00,52.92,52.94,52.88,52.94,34100.0,37.5303,37.5445,37.5019,37.5445,34100.0
2010-10-05 15:10:00,52.93,52.98,52.93,52.97,63700.0,37.5374,37.5728,37.5374,37.5657,63700.0
2010-10-05 15:15:00,52.97,52.98,52.92,52.93,83600.0,37.5657,37.5728,37.5303,37.5374,83600.0
2010-10-05 15:20:00,52.93,52.98,52.92,52.95,35300.0,37.5374,37.5728,37.5303,37.5515,35300.0
2010-10-05 15:25:00,52.96,52.99,52.94,52.96,30000.0,37.5586,37.5799,37.5445,37.5586,30000.0
2010-10-05 15:30:00,52.96,52.97,52.9,52.93,44400.0,37.5586,37.5657,37.5161,37.5374,44400.0
2010-10-05 15:35:00,52.93,52.94,52.92,52.94,34200.0,37.5374,37.5445,37.5303,37.5445,34200.0
2010-10-05 15:40:00,52.94,52.97,52.91,52.97,81700.0,37.5445,37.5657,37.5232,37.5657,81700.0
2010-10-05 15:45:00,52.97,53.02,52.97,52.99,149200.0,37.5657,37.6012,37.5657,37.5799,149200.0
2010-10-05 15:50:00,53.0,53.0,52.89,52.89,188900.0,37.587,37.587,37.509,37.509,188900.0
2010-10-05 15:55:00,52.89,52.9,52.84,52.86,348000.0,37.509,37.5161,37.4735,37.4877,348000.0
2010-10-06 09:30:00,53.14,53.15,52.68,52.75,101200.0,37.6863,37.6934,37.3601,37.4097,101200.0
2010-10-06 09:35:00,52.75,52.84,52.61,52.63,71100.0,37.4097,37.4735,37.3104,37.3246,71100.0
2010-10-06 09:40:00,52.63,52.69,52.52,52.59,58400.0,37.3246,37.3672,37.2466,37.2962,58400.0
2010-10-06 09:45:00,52.6,52.65,52.53,52.54,49400.0,37.3033,37.3388,37.2537,37.2608,49400.0
2010-10-06 09:50:00,52.55,52.68,52.54,52.67,60700.0,37.2679,37.3601,37.2608,37.353,60700.0
2010-10-06 09:55:00,52.67,52.69,52.62,52.62,51800.0,37.353,37.3672,37.3175,37.3175,51800.0
2010-10-06 10:00:00,52.64,52.74,52.63,52.73,35100.0,37.3317,37.4026,37.3246,37.3955,35100.0
2010-10-06 10:05:00,52.75,52.78,52.69,52.69,25500.0,37.4097,37.431,37.3672,37.3672,25500.0
2010-10-06 10:10:00,52.7,52.75,52.66,52.68,47000.0,37.3743,37.4097,37.3459,37.3601,47000.0
2010-10-06 10:15:00,52.67,52.7,52.62,52.64,50000.0,37.353,37.3743,37.3175,37.3317,50000.0
2010-10-06 10:20:00,52.63,52.78,52.63,52.77,22800.0,37.3246,37.431,37.3246,37.4239,22800.0
2010-10-06 10:25:00,52.77,52.78,52.73,52.77,15100.0,37.4239,37.431,37.3955,37.4239,15100.0
2010-10-06 10:30:00,52.77,52.81,52.72,52.74,24200.0,37.4239,37.4523,37.3884,37.4026,24200.0
2010-10-06 10:35:00,52.73,52.74,52.66,52.73,23400.0,37.3955,37.4026,37.3459,37.3955,23400.0
2010-10-06 10:40:00,52.73,52.83,52.73,52.79,25800.0,37.3955,37.4664,37.3955,37.4381,25800.0
2010-10-06 10:45:00,52.78,52.79,52.72,52.72,18800.0,37.431,37.4381,37.3884,37.3884,18800.0
2010-10-06 10:50:00,52.73,52.78,52.72,52.76,36000.0,37.3955,37.431,37.3884,37.4168,36000.0
2010-10-06 10:55:00,52.76,52.77,52.65,52.69,38400.0,37.4168,37.4239,37.3388,37.3672,38400.0
2010-10-06 11:00:00,52.7,52.79,52.7,52.77,25000.0,37.3743,37.4381,37.3743,37.4239,25000.0
2010-10-06 11:05:00,52.76,52.78,52.74,52.76,17500.0,37.4168,37.431,37.4026,37.4168,17500.0
2010-10-06 11:10:00,52.76,52.77,52.67,52.67,16500.0,37.4168,37.4239,37.353,37.353,16500.0
2010-10-06 11:15:00,52.66,52.7,52.6,52.61,17600.0,37.3459,37.3743,37.3033,37.3104,17600.0
2010-10-06 11:20:00,52.6,52.62,52.57,52.59,23700.0,37.3033,37.3175,37.2821,37.2962,23700.0
2010-10-06 11:25:00,52.59,52.59,52.53,52.54,37200.0,37.2962,37.2962,37.2537,37.2608,37200.0
2010-10-06 11:30:00,52.54,52.57,52.53,52.56,26000.0,37.2608,37.2821,37.2537,37.275,26000.0
2010-10-06 11:35:00,52.57,52.57,52.52,52.55,22100.0,37.2821,37.2821,37.2466,37.2679,22100.0
2010-10-06 11:40:00,52.54,52.57,52.51,52.52,19600.0,37.2608,37.2821,37.2395,37.2466,19600.0
2010-10-06 11:45:00,52.53,52.53,52.45,52.49,14400.0,37.2537,37.2537,37.197,37.2253,14400.0
2010-10-06 11:50:00,52.49,52.54,52.49,52.54,7100.0,37.2253,37.2608,37.2253,37.2608,7100.0
2010-10-06 11:55:00,52.55,52.57,52.54,52.54,15100.0,37.2679,37.2821,37.2608,37.2608,15100.0
2010-10-06 12:00:00,52.55,52.64,52.55,52.63,26400.0,37.2679,37.3317,37.2679,37.3246,26400.0
2010-10-06 12:05:00,52.63,52.64,52.59,52.64,6900.0,37.3246,37.3317,37.2962,37.3317,6900.0
2010-10-06 12:10:00,52.63,52.63,52.6,52.61,11600.0,37.3246,37.3246,37.3033,37.3104,11600.0
2010-10-06 12:15:00,52.61,52.64,52.6,52.62,10000.0,37.3104,37.3317,37.3033,37.3175,10000.0
2010-10-06 12:20:00,52.62,52.64,52.59,52.62,26600.0,37.3175,37.3317,37.2962,37.3175,26600.0
2010-10-06 12:25:00,52.63,52.69,52.63,52.67,21900.0,37.3246,37.3672,37.3246,37.353,21900.0
2010-10-06 12:30:00,52.67,52.7,52.66,52.68,21200.0,37.353,37.3743,37.3459,37.3601,21200.0
2010-10-06 12:35:00,52.69,52.72,52.69,52.71,11700.0,37.3672,37.3884,37.3672,37.3813,11700.0
2010-10-06 12:40:00,52.71,52.76,52.71,52.74,14800.0,37.3813,37.4168,37.3813,37.4026,14800.0
2010-10-06 12:45:00,52.74,52.76,52.73,52.75,6500.0,37.4026,37.4168,37.3955,37.4097,6500.0
2010-10-06 12:50:00,52.74,52.75,52.72,52.73,23600.0,37.4026,37.4097,37.3884,37.3955,23600.0
2010-10-06 12:55:00,52.74,52.75,52.71,52.74,26000.0,37.4026,37.4097,37.3813,37.4026,26000.0
2010-10-06 13:00:00,52.73,52.73,52.7,52.71,14100.0,37.3955,37.3955,37.3743,37.3813,14100.0
2010-10-06 13:05:00,52.7,52.77,52.69,52.72,26800.0,37.3743,37.4239,37.3672,37.3884,26800.0
2010-10-06 13:10:00,52.71,52.74,52.7,52.73,20500.0,37.3813,37.4026,37.3743,37.3955,20500.0
2010-10-06 13:15:00,52.74,52.77,52.71,52.71,35800.0,37.4026,37.4239,37.3813,37.3813,35800.0
2010-10-06 13:20:00,52.71,52.73,52.69,52.73,29500.0,37.3813,37.3955,37.3672,37.3955,29500.0
2010-10-06 13:25:00,52.73,52.74,52.68,52.74,13700.0,37.3955,37.4026,37.3601,37.4026,13700.0
2010-10-06 13:30:00,52.74,52.77,52.74,52.76,10300.0,37.4026,37.4239,37.4026,37.4168,10300.0
2010-10-06 13:35:00,52.76,52.82,52.76,52.82,28200.0,37.4168,37.4594,37.4168,37.4594,28200.0
2010-10-06 13:40:00,52.82,52.84,52.8,52.84,9800.0,37.4594,37.4735,37.4452,37.4735,9800.0
2010-10-06 13:45:00,52.83,52.85,52.8,52.82,13900.0,37.4664,37.4806,37.4452,37.4594,13900.0
2010-10-06 13:50:00,52.81,52.82,52.79,52.82,10900.0,37.4523,37.4594,37.4381,37.4594,10900.0
2010-10-06 13:55:00,52.81,52.87,52.78,52.87,19100.0,37.4523,37.4948,37.431,37.4948,19100.0
2010-10-06 14:00:00,52.86,52.88,52.82,52.83,15600.0,37.4877,37.5019,37.4594,37.4664,15600.0
2010-10-06 14:05:00,52.82,52.87,52.81,52.81,20700.0,37.4594,37.4948,37.4523,37.4523,20700.0
2010-10-06 14:10:00,52.8,52.83,52.78,52.79,15800.0,37.4452,37.4664,37.431,37.4381,15800.0
2010-10-06 14:15:00,52.8,52.8,52.74,52.79,20000.0,37.4452,37.4452,37.4026,37.4381,20000.0
2010-10-06 14:20:00,52.78,52.82,52.75,52.79,26100.0,37.431,37.4594,37.4097,37.4381,26100.0
2010-10-06 14:25:00,52.79,52.81,52.75,52.79,16300.0,37.4381,37.4523,37.4097,37.4381,16300.0
2010-10-06 14:30:00,52.8,52.83,52.78,52.8,23600.0,37.4452,37.4664,37.431,37.4452,23600.0
2010-10-06 14:35:00,52.8,52.83,52.78,52.8,23100.0,37.4452,37.4664,37.431,37.4452,23100.0
2010-10-06 14:40:00,52.79,52.8,52.77,52.8,20300.0,37.4381,37.4452,37.4239,37.4452,20300.0
2010-10-06 14:45:00,52.8,52.8,52.75,52.79,22200.0,37.4452,37.4452,37.4097,37.4381,22200.0
2010-10-06 14:50:00,52.78,52.78,52.73,52.76,21600.0,37.431,37.431,37.3955,37.4168,21600.0
2010-10-06 14:55:00,52.77,52.77,52.74,52.74,25300.0,37.4239,37.4239,37.4026,37.4026,25300.0
2010-10-06 15:00:00,52.74,52.75,52.72,52.73,21700.0,37.4026,37.4097,37.3884,37.3955,21700.0
2010-10-06 15:05:00,52.72,52.74,52.7,52.7,23500.0,37.3884,37.4026,37.3743,37.3743,23500.0
2010-10-06 15:10:00,52.7,52.71,52.66,52.7,46000.0,37.3743,37.3813,37.3459,37.3743,46000.0
2010-10-06 15:15:00,52.7,52.71,52.7,52.71,14200.0,37.3743,37.3813,37.3743,37.3813,14200.0
2010-10-06 15:20:00,52.71,52.77,52.71,52.75,16000.0,37.3813,37.4239,37.3813,37.4097,16000.0
2010-10-06 15:25:00,52.75,52.76,52.72,52.75,36700.0,37.4097,37.4168,37.3884,37.4097,36700.0
2010-10-06 15:30:00,52.75,52.77,52.71,52.76,51500.0,37.4097,37.4239,37.3813,37.4168,51500.0
2010-10-06 15:35:00,52.76,52.8,52.73,52.79,61000.0,37.4168,37.4452,37.3955,37.4381,61000.0
2010-10-06 15:40:00,52.79,52.81,52.77,52.81,52900.0,37.4381,37.4523,37.4239,37.4523,52900.0
2010-10-06 15:45:00,52.81,52.84,52.8,52.82,126900.0,37.4523,37.4735,37.4452,37.4594,126900.0
2010-10-06 15:50:00,52.82,52.84,52.74,52.77,75200.0,37.4594,37.4735,37.4026,37.4239,75200.0
2010-10-06 15:55:00,52.77,52.82,52.77,52.82,77000.0,37.4239,37.4594,37.4239,37.4594,77000.0
2010-10-07 09:30:00,52.64,53.35,52.14,52.78,41400.0,37.3317,37.8352,36.9771,37.431,41400.0
2010-10-07 09:35:00,52.78,53.09,52.78,53.02,25300.0,37.431,37.6508,37.431,37.6012,25300.0
2010-10-07 09:40:00,53.01,53.07,52.92,52.92,29000.0,37.5941,37.6367,37.5303,37.5303,29000.0
2010-10-07 09:45:00,52.93,52.99,52.85,52.87,35300.0,37.5374,37.5799,37.4806,37.4948,35300.0
2010-10-07 09:50:00,52.87,53.01,52.8,52.99,29400.0,37.4948,37.5941,37.4452,37.5799,29400.0
2010-10-07 09:55:00,53.0,53.0,52.9,52.91,17900.0,37.587,37.587,37.5161,37.5232,17900.0
2010-10-07 10:00:00,52.91,53.0,52.87,52.94,25600.0,37.5232,37.587,37.4948,37.5445,25600.0
2010-10-07 10:05:00,52.93,53.01,52.91,52.99,19800.0,37.5374,37.5941,37.5232,37.5799,19800.0
2010-10-07 10:10:00,52.99,53.0,52.86,52.86,18200.0,37.5799,37.587,37.4877,37.4877,18200.0
2010-10-07 10:15:00,52.86,52.86,52.76,52.8,42900.0,37.4877,37.4877,37.4168,37.4452,42900.0
2010-10-07 10:20:00,52.8,52.83,52.78,52.79,26900.0,37.4452,37.4664,37.431,37.4381,26900.0
2010-10-07 10:25:00,52.79,52.9,52.79,52.87,20400.0,37.4381,37.5161,37.4381,37.4948,20400.0
2010-10-07 10:30:00,52.87,52.9,52.84,52.89,14100.0,37.4948,37.5161,37.4735,37.509,14100.0
2010-10-07 10:35:00,52.89,52.91,52.84,52.85,15100.0,37.509,37.5232,37.4735,37.4806,15100.0
2010-10-07 10:40:00,52.85,52.86,52.75,52.76,36100.0,37.4806,37.4877,37.4097,37.4168,36100.0
2010-10-07 10:45:00,52.77,52.77,52.7,52.72,25600.0,37.4239,37.4239,37.3743,37.3884,25600.0
2010-10-07 10:50:00,52.72,52.75,52.7,52.72,25900.0,37.3884,37.4097,37.3743,37.3884,25900.0
2010-10-07 10:55:00,52.71,52.73,52.64,52.66,30900.0,37.3813,37.3955,37.3317,37.3459,30900.0
2010-10-07 11:00:00,52.66,52.71,52.64,52.66,26700.0,37.3459,37.3813,37.3317,37.3459,26700.0
2010-10-07 11:05:00,52.67,52.73,52.65,52.73,17700.0,37.353,37.3955,37.3388,37.3955,17700.0
2010-10-07 11:10:00,52.74,52.76,52.7,52.76,16400.0,37.4026,37.4168,37.3743,37.4168,16400.0
2010-10-07 11:15:00,52.76,52.79,52.69,52.69,30400.0,37.4168,37.4381,37.3672,37.3672,30400.0
2010-10-07 11:20:00,52.69,52.74,52.68,52.71,20300.0,37.3672,37.4026,37.3601,37.3813,20300.0
2010-10-07 11:25:00,52.7,52.73,52.68,52.71,16000.0,37.3743,37.3955,37.3601,37.3813,16000.0
2010-10-07 11:30:00,52.69,52.76,52.69,52.75,15800.0,37.3672,37.4168,37.3672,37.4097,15800.0
2010-10-07 11:35:00,52.74,52.76,52.68,52.68,13400.0,37.4026,37.4168,37.3601,37.3601,13400.0
2010-10-07 11:40:00,52.68,52.71,52.67,52.7,16200.0,37.3601,37.3813,37.353,37.3743,16200.0
2010-10-07 11:45:00,52.7,52.72,52.67,52.68,17500.0,37.3743,37.3884,37.353,37.3601,17500.0
2010-10-07 11:50:00,52.68,52.71,52.65,52.71,28600.0,37.3601,37.3813,37.3388,37.3813,28600.0
2010-10-07 11:55:00,52.71,52.78,52.69,52.77,12800.0,37.3813,37.431,37.3672,37.4239,12800.0
2010-10-07 12:00:00,52.77,52.79,52.73,52.75,19200.0,37.4239,37.4381,37.3955,37.4097,19200.0
2010-10-07 12:05:00,52.74,52.77,52.7,52.75,18300.0,37.4026,37.4239,37.3743,37.4097,18300.0
2010-10-07 12:10:00,52.74,52.77,52.72,52.72,20900.0,37.4026,37.4239,37.3884,37.3884,20900.0
2010-10-07 12:15:00,52.73,52.74,52.65,52.66,26400.0,37.3955,37.4026,37.3388,37.3459,26400.0
2010-10-07 12:20:00,52.65,52.67,52.59,52.61,14000.0,37.3388,37.353,37.2962,37.3104,14000.0
2010-10-07 12:25:00,52.6,52.62,52.54,52.56,26400.0,37.3033,37.3175,37.2608,37.275,26400.0
2010-10-07 12:30:00,52.55,52.55,52.42,52.43,37800.0,37.2679,37.2679,37.1757,37.1828,37800.0
2010-10-07 12:35:00,52.44,52.46,52.4,52.46,47800.0,37.1899,37.204,37.1615,37.204,47800.0
2010-10-07 12:40:00,52.46,52.49,52.43,52.44,11100.0,37.204,37.2253,37.1828,37.1899,11100.0
2010-10-07 12:45:00,52.43,52.5,52.43,52.48,21200.0,37.1828,37.2324,37.1828,37.2182,21200.0
2010-10-07 12:50:00,52.47,52.52,52.47,52.51,11700.0,37.2111,37.2466,37.2111,37.2395,11700.0
2010-10-07 12:55:00,52.51,52.52,52.46,52.46,16900.0,37.2395,37.2466,37.204,37.204,16900.0
2010-10-07 13:00:00,52.47,52.47,52.39,52.44,21600.0,37.2111,37.2111,37.1544,37.1899,21600.0
2010-10-07 13:05:00,52.44,52.53,52.44,52.51,22600.0,37.1899,37.2537,37.1899,37.2395,22600.0
2010-10-07 13:10:00,52.52,52.56,52.5,52.55,26600.0,37.2466,37.275,37.2324,37.2679,26600.0
2010-10-07 13:15:00,52.54,52.59,52.53,52.53,21900.0,37.2608,37.2962,37.2537,37.2537,21900.0
2010-10-07 13:20:00,52.51,52.54,52.5,52.52,8100.0,37.2395,37.2608,37.2324,37.2466,8100.0
2010-10-07 13:25:00,52.52,52.52,52.5,52.52,9300.0,37.2466,37.2466,37.2324,37.2466,9300.0
2010-10-07 13:30:00,52.52,52.56,52.52,52.54,8600.0,37.2466,37.275,37.2466,37.2608,8600.0
2010-10-07 13:35:00,52.52,52.53,52.48,52.53,13300.0,37.2466,37.2537,37.2182,37.2537,13300.0
2010-10-07 13:40:00,52.54,52.56,52.51,52.56,9000.0,37.2608,37.275,37.2395,37.275,9000.0
2010-10-07 13:45:00,52.56,52.57,52.54,52.56,20000.0,37.275,37.2821,37.2608,37.275,20000.0
2010-10-07 13:50:00,52.55,52.57,52.53,52.56,13700.0,37.2679,37.2821,37.2537,37.275,13700.0
2010-10-07 13:55:00,52.57,52.65,52.57,52.64,35200.0,37.2821,37.3388,37.2821,37.3317,35200.0
2010-10-07 14:00:00,52.65,52.67,52.61,52.65,36900.0,37.3388,37.353,37.3104,37.3388,36900.0
2010-10-07 14:05:00,52.66,52.72,52.66,52.69,31300.0,37.3459,37.3884,37.3459,37.3672,31300.0
2010-10-07 14:10:00,52.69,52.74,52.69,52.73,21400.0,37.3672,37.4026,37.3672,37.3955,21400.0
2010-10-07 14:15:00,52.74,52.76,52.7,52.72,31200.0,37.4026,37.4168,37.3743,37.3884,31200.0
2010-10-07 14:20:00,52.74,52.79,52.74,52.78,17800.0,37.4026,37.4381,37.4026,37.431,17800.0
2010-10-07 14:25:00,52.79,52.8,52.75,52.76,15100.0,37.4381,37.4452,37.4097,37.4168,15100.0
2010-10-07 14:30:00,52.76,52.8,52.73,52.73,22700.0,37.4168,37.4452,37.3955,37.3955,22700.0
2010-10-07 14:35:00,52.75,52.78,52.73,52.77,15500.0,37.4097,37.431,37.3955,37.4239,15500.0
2010-10-07 14:40:00,52.78,52.78,52.71,52.72,27500.0,37.431,37.431,37.3813,37.3884,27500.0
2010-10-07 14:45:00,52.73,52.74,52.68,52.7,17300.0,37.3955,37.4026,37.3601,37.3743,17300.0
2010-10-07 14:50:00,52.7,52.73,52.69,52.73,34100.0,37.3743,37.3955,37.3672,37.3955,34100.0
2010-10-07 14:55:00,52.73,52.76,52.73,52.75,25100.0,37.3955,37.4168,37.3955,37.4097,25100.0
2010-10-07 15:00:00,52.76,52.77,52.69,52.7,32100.0,37.4168,37.4239,37.3672,37.3743,32100.0
2010-10-07 15:05:00,52.7,52.74,52.69,52.72,18400.0,37.3743,37.4026,37.3672,37.3884,18400.0
2010-10-07 15:10:00,52.72,52.72,52.69,52.71,14700.0,37.3884,37.3884,37.3672,37.3813,14700.0
2010-10-07 15:15:00,52.71,52.74,52.69,52.7,34200.0,37.3813,37.4026,37.3672,37.3743,34200.0
2010-10-07 15:20:00,52.71,52.73,52.7,52.71,39300.0,37.3813,37.3955,37.3743,37.3813,39300.0
2010-10-07 15:25:00,52.7,52.71,52.67,52.68,34700.0,37.3743,37.3813,37.353,37.3601,34700.0
2010-10-07 15:30:00,52.69,52.69,52.62,52.67,57300.0,37.3672,37.3672,37.3175,37.353,57300.0
2010-10-07 15:35:00,52.66,52.7,52.64,52.69,62000.0,37.3459,37.3743,37.3317,37.3672,62000.0
2010-10-07 15:40:00,52.69,52.74,52.69,52.72,27700.0,37.3672,37.4026,37.3672,37.3884,27700.0
2010-10-07 15:45:00,52.72,52.76,52.67,52.68,63200.0,37.3884,37.4168,37.353,37.3601,63200.0
2010-10-07 15:50:00,52.68,52.7,52.62,52.63,62800.0,37.3601,37.3743,37.3175,37.3246,62800.0
2010-10-07 15:55:00,52.62,52.64,52.59,52.63,151500.0,37.3175,37.3317,37.2962,37.3246,151500.0
2010-10-08 09:30:00,52.81,52.82,52.42,52.42,75200.0,37.4523,37.4594,37.1757,37.1757,75200.0
2010-10-08 09:35:00,52.44,52.44,52.25,52.39,49600.0,37.1899,37.1899,37.0551,37.1544,49600.0
2010-10-08 09:40:00,52.37,52.38,52.27,52.38,23200.0,37.1402,37.1473,37.0693,37.1473,23200.0
2010-10-08 09:45:00,52.38,52.43,52.32,52.33,19600.0,37.1473,37.1828,37.1048,37.1119,19600.0
2010-10-08 09:50:00,52.33,52.37,52.28,52.29,36100.0,37.1119,37.1402,37.0764,37.0835,36100.0
2010-10-08 09:55:00,52.28,52.32,52.25,52.3,27000.0,37.0764,37.1048,37.0551,37.0906,27000.0
2010-10-08 10:00:00,52.31,52.4,52.3,52.34,42600.0,37.0977,37.1615,37.0906,37.1189,42600.0
2010-10-08 10:05:00,52.35,52.39,52.33,52.35,40000.0,37.126,37.1544,37.1119,37.126,40000.0
2010-10-08 10:10:00,52.35,52.4,52.34,52.37,20600.0,37.126,37.1615,37.1189,37.1402,20600.0
2010-10-08 10:15:00,52.37,52.38,52.33,52.35,19400.0,37.1402,37.1473,37.1119,37.126,19400.0
2010-10-08 10:20:00,52.35,52.37,52.34,52.36,26900.0,37.126,37.1402,37.1189,37.1331,26900.0
2010-10-08 10:25:00,52.37,52.37,52.28,52.29,21900.0,37.1402,37.1402,37.0764,37.0835,21900.0
2010-10-08 10:30:00,52.28,52.38,52.27,52.33,27100.0,37.0764,37.1473,37.0693,37.1119,27100.0
2010-10-08 10:35:00,52.33,52.34,52.29,52.29,19300.0,37.1119,37.1189,37.0835,37.0835,19300.0
2010-10-08 10:40:00,52.3,52.34,52.24,52.26,30800.0,37.0906,37.1189,37.048,37.0622,30800.0
2010-10-08 10:45:00,52.26,52.27,52.23,52.23,19600.0,37.0622,37.0693,37.0409,37.0409,19600.0
2010-10-08 10:50:00,52.24,52.28,52.23,52.28,12100.0,37.048,37.0764,37.0409,37.0764,12100.0
2010-10-08 10:55:00,52.28,52.31,52.28,52.3,15000.0,37.0764,37.0977,37.0764,37.0906,15000.0
2010-10-08 11:00:00,52.29,52.33,52.29,52.3,28500.0,37.0835,37.1119,37.0835,37.0906,28500.0
2010-10-08 11:05:00,52.31,52.33,52.27,52.27,17100.0,37.0977,37.1119,37.0693,37.0693,17100.0
2010-10-08 11:10:00,52.27,52.32,52.27,52.29,20300.0,37.0693,37.1048,37.0693,37.0835,20300.0
2010-10-08 11:15:00,52.3,52.4,52.3,52.39,25000.0,37.0906,37.1615,37.0906,37.1544,25000.0
2010-10-08 11:20:00,52.38,52.46,52.38,52.46,19300.0,37.1473,37.204,37.1473,37.204,19300.0
2010-10-08 11:25:00,52.46,52.55,52.45,52.53,19500.0,37.204,37.2679,37.197,37.2537,19500.0
2010-10-08 11:30:00,52.53,52.63,52.53,52.57,41500.0,37.2537,37.3246,37.2537,37.2821,41500.0
2010-10-08 11:35:00,52.56,52.59,52.55,52.58,17900.0,37.275,37.2962,37.2679,37.2891,17900.0
2010-10-08 11:40:00,52.58,52.59,52.56,52.56,16900.0,37.2891,37.2962,37.275,37.275,16900.0
2010-10-08 11:45:00,52.56,52.6,52.52,52.58,29500.0,37.275,37.3033,37.2466,37.2891,29500.0
2010-10-08 11:50:00,52.58,52.61,52.58,52.61,6700.0,37.2891,37.3104,37.2891,37.3104,6700.0
2010-10-08 11:55:00,52.62,52.66,52.61,52.64,12600.0,37.3175,37.3459,37.3104,37.3317,12600.0
2010-10-08 12:00:00,52.64,52.66,52.6,52.6,13800.0,37.3317,37.3459,37.3033,37.3033,13800.0
2010-10-08 12:05:00,52.59,52.64,52.58,52.62,15500.0,37.2962,37.3317,37.2891,37.3175,15500.0
2010-10-08 12:10:00,52.62,52.64,52.6,52.61,11600.0,37.3175,37.3317,37.3033,37.3104,11600.0
2010-10-08 12:15:00,52.6,52.62,52.59,52.6,13500.0,37.3033,37.3175,37.2962,37.3033,13500.0
2010-10-08 12:20:00,52.61,52.62,52.59,52.6,9200.0,37.3104,37.3175,37.2962,37.3033,9200.0
2010-10-08 12:25:00,52.6,52.63,52.59,52.6,14100.0,37.3033,37.3246,37.2962,37.3033,14100.0
2010-10-08 12:30:00,52.59,52.63,52.59,52.63,8300.0,37.2962,37.3246,37.2962,37.3246,8300.0
2010-10-08 12:35:00,52.62,52.7,52.62,52.68,24500.0,37.3175,37.3743,37.3175,37.3601,24500.0
2010-10-08 12:40:00,52.68,52.74,52.68,52.73,25500.0,37.3601,37.4026,37.3601,37.3955,25500.0
2010-10-08 12:45:00,52.73,52.76,52.72,52.76,21200.0,37.3955,37.4168,37.3884,37.4168,21200.0
2010-10-08 12:50:00,52.75,52.75,52.72,52.72,8300.0,37.4097,37.4097,37.3884,37.3884,8300.0
2010-10-08 12:55:00,52.73,52.77,52.73,52.77,14500.0,37.3955,37.4239,37.3955,37.4239,14500.0
2010-10-08 13:00:00,52.77,52.79,52.76,52.78,20600.0,37.4239,37.4381,37.4168,37.431,20600.0
2010-10-08 13:05:00,52.79,52.79,52.76,52.79,18700.0,37.4381,37.4381,37.4168,37.4381,18700.0
2010-10-08 13:10:00,52.78,52.84,52.77,52.84,37400.0,37.431,37.4735,37.4239,37.4735,37400.0
2010-10-08 13:15:00,52.83,52.88,52.83,52.88,17400.0,37.4664,37.5019,37.4664,37.5019,17400.0
2010-10-08 13:20:00,52.87,52.89,52.81,52.84,25600.0,37.4948,37.509,37.4523,37.4735,25600.0
2010-10-08 13:25:00,52.83,52.88,52.83,52.88,29300.0,37.4664,37.5019,37.4664,37.5019,29300.0
2010-10-08 13:30:00,52.87,52.89,52.79,52.79,46500.0,37.4948,37.509,37.4381,37.4381,46500.0
2010-10-08 13:35:00,52.8,52.8,52.71,52.72,19300.0,37.4452,37.4452,37.3813,37.3884,19300.0
2010-10-08 13:40:00,52.73,52.73,52.61,52.61,26700.0,37.3955,37.3955,37.3104,37.3104,26700.0
2010-10-08 13:45:00,52.61,52.63,52.59,52.62,17700.0,37.3104,37.3246,37.2962,37.3175,17700.0
2010-10-08 13:50:00,52.63,52.73,52.62,52.73,15700.0,37.3246,37.3955,37.3175,37.3955,15700.0
2010-10-08 13:55:00,52.72,52.73,52.65,52.7,16100.0,37.3884,37.3955,37.3388,37.3743,16100.0
2010-10-08 14:00:00,52.69,52.69,52.56,52.62,21600.0,37.3672,37.3672,37.275,37.3175,21600.0
2010-10-08 14:05:00,52.61,52.67,52.59,52.63,12400.0,37.3104,37.353,37.2962,37.3246,12400.0
2010-10-08 14:10:00,52.64,52.68,52.62,52.68,9700.0,37.3317,37.3601,37.3175,37.3601,9700.0
2010-10-08 14:15:00,52.68,52.71,52.67,52.7,14100.0,37.3601,37.3813,37.353,37.3743,14100.0
2010-10-08 14:20:00,52.7,52.73,52.67,52.72,18300.0,37.3743,37.3955,37.353,37.3884,18300.0
2010-10-08 14:25:00,52.72,52.78,52.7,52.74,20100.0,37.3884,37.431,37.3743,37.4026,20100.0
2010-10-08 14:30:00,52.75,52.77,52.74,52.74,12400.0,37.4097,37.4239,37.4026,37.4026,12400.0
2010-10-08 14:35:00,52.74,52.77,52.74,52.77,19000.0,37.4026,37.4239,37.4026,37.4239,19000.0
2010-10-08 14:40:00,52.77,52.79,52.75,52.79,22900.0,37.4239,37.4381,37.4097,37.4381,22900.0
2010-10-08 14:45:00,52.8,52.8,52.73,52.74,23200.0,37.4452,37.4452,37.3955,37.4026,23200.0
2010-10-08 14:50:00,52.74,52.74,52.7,52.73,13000.0,37.4026,37.4026,37.3743,37.3955,13000.0
2010-10-08 14:55:00,52.73,52.73,52.67,52.69,18500.0,37.3955,37.3955,37.353,37.3672,18500.0
2010-10-08 15:00:00,52.69,52.8,52.69,52.8,25500.0,37.3672,37.4452,37.3672,37.4452,25500.0
2010-10-08 15:05:00,52.79,52.82,52.76,52.81,27100.0,37.4381,37.4594,37.4168,37.4523,27100.0
2010-10-08 15:10:00,52.81,52.85,52.8,52.8,24200.0,37.4523,37.4806,37.4452,37.4452,24200.0
2010-10-08 15:15:00,52.81,52.85,52.8,52.82,23300.0,37.4523,37.4806,37.4452,37.4594,23300.0
2010-10-08 15:20:00,52.83,52.83,52.77,52.79,34700.0,37.4664,37.4664,37.4239,37.4381,34700.0
2010-10-08 15:25:00,52.78,52.8,52.76,52.78,18800.0,37.431,37.4452,37.4168,37.431,18800.0
2010-10-08 15:30:00,52.78,52.87,52.78,52.84,52500.0,37.431,37.4948,37.431,37.4735,52500.0
2010-10-08 15:35:00,52.84,52.89,52.84,52.88,40200.0,37.4735,37.509,37.4735,37.5019,40200.0
2010-10-08 15:40:00,52.88,52.91,52.84,52.88,84300.0,37.5019,37.5232,37.4735,37.5019,84300.0
2010-10-08 15:45:00,52.89,52.89,52.84,52.88,45500.0,37.509,37.509,37.4735,37.5019,45500.0
2010-10-08 15:50:00,52.88,52.91,52.85,52.87,69500.0,37.5019,37.5232,37.4806,37.4948,69500.0
2010-10-08 15:55:00,52.87,52.87,52.76,52.79,190800.0,37.4948,37.4948,37.4168,37.4381,190800.0
2010-10-11 09:30:00,53.01,53.04,52.62,52.84,29600.0,37.5941,37.6154,37.3175,37.4735,29600.0
2010-10-11 09:35:00,52.82,52.87,52.79,52.83,12800.0,37.4594,37.4948,37.4381,37.4664,12800.0
2010-10-11 09:40:00,52.82,52.85,52.78,52.84,7300.0,37.4594,37.4806,37.431,37.4735,7300.0
2010-10-11 09:45:00,52.84,52.84,52.73,52.77,17000.0,37.4735,37.4735,37.3955,37.4239,17000.0
2010-10-11 09:50:00,52.77,52.82,52.74,52.82,14200.0,37.4239,37.4594,37.4026,37.4594,14200.0
2010-10-11 09:55:00,52.81,52.85,52.8,52.82,8600.0,37.4523,37.4806,37.4452,37.4594,8600.0
2010-10-11 10:00:00,52.82,52.88,52.82,52.86,16100.0,37.4594,37.5019,37.4594,37.4877,16100.0
2010-10-11 10:05:00,52.89,52.94,52.87,52.91,21400.0,37.509,37.5445,37.4948,37.5232,21400.0
2010-10-11 10:10:00,52.9,52.9,52.85,52.85,11400.0,37.5161,37.5161,37.4806,37.4806,11400.0
2010-10-11 10:15:00,52.86,52.87,52.76,52.79,23900.0,37.4877,37.4948,37.4168,37.4381,23900.0
2010-10-11 10:20:00,52.79,52.85,52.79,52.85,8500.0,37.4381,37.4806,37.4381,37.4806,8500.0
2010-10-11 10:25:00,52.85,52.92,52.85,52.91,14100.0,37.4806,37.5303,37.4806,37.5232,14100.0
2010-10-11 10:30:00,52.91,52.94,52.86,52.88,15900.0,37.5232,37.5445,37.4877,37.5019,15900.0
2010-10-11 10:35:00,52.88,52.88,52.81,52.84,18400.0,37.5019,37.5019,37.4523,37.4735,18400.0
2010-10-11 10:40:00,52.84,52.9,52.83,52.88,13700.0,37.4735,37.5161,37.4664,37.5019,13700.0
2010-10-11 10:45:00,52.87,52.94,52.82,52.89,38600.0,37.4948,37.5445,37.4594,37.509,38600.0
2010-10-11 10:50:00,52.88,52.9,52.85,52.89,25800.0,37.5019,37.5161,37.4806,37.509,25800.0
2010-10-11 10:55:00,52.89,52.91,52.86,52.87,25800.0,37.509,37.5232,37.4877,37.4948,25800.0
2010-10-11 11:00:00,52.88,52.93,52.85,52.85,11300.0,37.5019,37.5374,37.4806,37.4806,11300.0
2010-10-11 11:05:00,52.85,52.89,52.84,52.88,24700.0,37.4806,37.509,37.4735,37.5019,24700.0
2010-10-11 11:10:00,52.89,52.95,52.89,52.91,27000.0,37.509,37.5515,37.509,37.5232,27000.0
2010-10-11 11:15:00,52.91,52.92,52.89,52.89,20400.0,37.5232,37.5303,37.509,37.509,20400.0
2010-10-11 11:20:00,52.89,52.99,52.89,52.95,18100.0,37.509,37.5799,37.509,37.5515,18100.0
2010-10-11 11:25:00,52.95,53.01,52.95,52.95,11200.0,37.5515,37.5941,37.5515,37.5515,11200.0
2010-10-11 11:30:00,52.96,52.99,52.96,52.97,10500.0,37.5586,37.5799,37.5586,37.5657,10500.0
2010-10-11 11:35:00,52.97,53.0,52.95,52.96,20200.0,37.5657,37.587,37.5515,37.5586,20200.0
2010-10-11 11:40:00,52.99,53.0,52.95,52.95,9700.0,37.5799,37.587,37.5515,37.5515,9700.0
2010-10-11 11:45:00,52.96,52.96,52.87,52.87,15300.0,37.5586,37.5586,37.4948,37.4948,15300.0
2010-10-11 11:50:00,52.86,52.86,52.81,52.81,10600.0,37.4877,37.4877,37.4523,37.4523,10600.0
2010-10-11 11:55:00,52.81,52.81,52.78,52.81,8800.0,37.4523,37.4523,37.431,37.4523,8800.0
2010-10-11 12:00:00,52.83,52.83,52.81,52.82,5700.0,37.4664,37.4664,37.4523,37.4594,5700.0
2010-10-11 12:05:00,52.82,52.84,52.81,52.84,5700.0,37.4594,37.4735,37.4523,37.4735,5700.0
2010-10-11 12:10:00,52.84,52.88,52.84,52.87,10500.0,37.4735,37.5019,37.4735,37.4948,10500.0
2010-10-11 12:15:00,52.88,52.91,52.87,52.91,11500.0,37.5019,37.5232,37.4948,37.5232,11500.0
2010-10-11 12:20:00,52.91,52.93,52.9,52.92,8500.0,37.5232,37.5374,37.5161,37.5303,8500.0
2010-10-11 12:25:00,52.92,52.96,52.92,52.96,9100.0,37.5303,37.5586,37.5303,37.5586,9100.0
2010-10-11 12:30:00,52.95,52.96,52.93,52.94,9600.0,37.5515,37.5586,37.5374,37.5445,9600.0
2010-10-11 12:35:00,52.95,52.96,52.77,52.91,98600.0,37.5515,37.5586,37.4239,37.5232,98600.0
2010-10-11 12:40:00,52.91,52.91,52.87,52.88,8600.0,37.5232,37.5232,37.4948,37.5019,8600.0
2010-10-11 12:45:00,52.89,52.91,52.88,52.91,2900.0,37.509,37.5232,37.5019,37.5232,2900.0
2010-10-11 12:50:00,52.91,52.91,52.87,52.88,10100.0,37.5232,37.5232,37.4948,37.5019,10100.0
2010-10-11 12:55:00,52.88,52.91,52.88,52.91,7300.0,37.5019,37.5232,37.5019,37.5232,7300.0
2010-10-11 13:00:00,52.91,52.93,52.89,52.91,17600.0,37.5232,37.5374,37.509,37.5232,17600.0
2010-10-11 13:05:00,52.92,52.93,52.91,52.93,3800.0,37.5303,37.5374,37.5232,37.5374,3800.0
2010-10-11 13:10:00,52.93,52.95,52.92,52.94,11200.0,37.5374,37.5515,37.5303,37.5445,11200.0
2010-10-11 13:15:00,52.94,52.94,52.88,52.88,7700.0,37.5445,37.5445,37.5019,37.5019,7700.0
2010-10-11 13:20:00,52.87,52.89,52.87,52.88,1800.0,37.4948,37.509,37.4948,37.5019,1800.0
2010-10-11 13:25:00,52.89,52.92,52.89,52.92,7500.0,37.509,37.5303,37.509,37.5303,7500.0
2010-10-11 13:30:00,52.92,52.93,52.89,52.9,10800.0,37.5303,37.5374,37.509,37.5161,10800.0
2010-10-11 13:35:00,52.9,52.94,52.88,52.93,11700.0,37.5161,37.5445,37.5019,37.5374,11700.0
2010-10-11 13:40:00,52.93,52.96,52.93,52.94,8100.0,37.5374,37.5586,37.5374,37.5445,8100.0
2010-10-11 13:45:00,52.94,52.94,52.91,52.94,8600.0,37.5445,37.5445,37.5232,37.5445,8600.0
2010-10-11 13:50:00,52.94,52.95,52.92,52.94,7000.0,37.5445,37.5515,37.5303,37.5445,7000.0
2010-10-11 13:55:00,52.94,52.95,52.91,52.94,11100.0,37.5445,37.5515,37.5232,37.5445,11100.0
2010-10-11 14:00:00,52.95,52.95,52.92,52.94,8300.0,37.5515,37.5515,37.5303,37.5445,8300.0
2010-10-11 14:05:00,52.94,52.96,52.93,52.95,8400.0,37.5445,37.5586,37.5374,37.5515,8400.0
2010-10-11 14:10:00,52.96,52.96,52.91,52.92,9600.0,37.5586,37.5586,37.5232,37.5303,9600.0
2010-10-11 14:15:00,52.92,52.96,52.91,52.93,11300.0,37.5303,37.5586,37.5232,37.5374,11300.0
2010-10-11 14:20:00,52.93,52.95,52.9,52.9,14500.0,37.5374,37.5515,37.5161,37.5161,14500.0
2010-10-11 14:25:00,52.91,52.96,52.91,52.96,11400.0,37.5232,37.5586,37.5232,37.5586,11400.0
2010-10-11 14:30:00,52.95,52.98,52.95,52.97,12200.0,37.5515,37.5728,37.5515,37.5657,12200.0
2010-10-11 14:35:00,52.97,52.99,52.97,52.99,12100.0,37.5657,37.5799,37.5657,37.5799,12100.0
2010-10-11 14:40:00,52.99,53.0,52.95,52.96,19500.0,37.5799,37.587,37.5515,37.5586,19500.0
2010-10-11 14:45:00,52.96,52.98,52.94,52.97,15900.0,37.5586,37.5728,37.5445,37.5657,15900.0
2010-10-11 14:50:00,52.96,52.97,52.91,52.94,23700.0,37.5586,37.5657,37.5232,37.5445,23700.0
2010-10-11 14:55:00,52.95,52.97,52.9,52.94,30900.0,37.5515,37.5657,37.5161,37.5445,30900.0
2010-10-11 15:00:00,52.94,52.97,52.91,52.93,23100.0,37.5445,37.5657,37.5232,37.5374,23100.0
2010-10-11 15:05:00,52.92,52.95,52.91,52.93,17400.0,37.5303,37.5515,37.5232,37.5374,17400.0
2010-10-11 15:10:00,52.94,52.95,52.89,52.91,25600.0,37.5445,37.5515,37.509,37.5232,25600.0
2010-10-11 15:15:00,52.92,52.92,52.89,52.9,12900.0,37.5303,37.5303,37.509,37.5161,12900.0
2010-10-11 15:20:00,52.9,52.9,52.86,52.87,20300.0,37.5161,37.5161,37.4877,37.4948,20300.0
2010-10-11 15:25:00,52.88,52.9,52.86,52.87,26400.0,37.5019,37.5161,37.4877,37.4948,26400.0
2010-10-11 15:30:00,52.87,52.9,52.82,52.83,53000.0,37.4948,37.5161,37.4594,37.4664,53000.0
2010-10-11 15:35:00,52.83,52.89,52.82,52.84,45700.0,37.4664,37.509,37.4594,37.4735,45700.0
2010-10-11 15:40:00,52.84,52.91,52.82,52.88,70200.0,37.4735,37.5232,37.4594,37.5019,70200.0
2010-10-11 15:45:00,52.89,52.95,52.86,52.95,52700.0,37.509,37.5515,37.4877,37.5515,52700.0
2010-10-11 15:50:00,52.95,52.95,52.89,52.9,44400.0,37.5515,37.5515,37.509,37.5161,44400.0
2010-10-11 15:55:00,52.91,52.95,52.88,52.95,100500.0,37.5232,37.5515,37.5019,37.5515,100500.0
2010-10-12 09:30:00,53.1,53.1,52.94,52.98,76900.0,37.6579,37.6579,37.5445,37.5728,76900.0
2010-10-12 09:35:00,52.98,53.04,52.88,52.92,22000.0,37.5728,37.6154,37.5019,37.5303,22000.0
2010-10-12 09:40:00,52.89,52.93,52.87,52.93,18100.0,37.509,37.5374,37.4948,37.5374,18100.0
2010-10-12 09:45:00,52.9,52.9,52.63,52.66,64200.0,37.5161,37.5161,37.3246,37.3459,64200.0
2010-10-12 09:50:00,52.66,52.77,52.6,52.75,62300.0,37.3459,37.4239,37.3033,37.4097,62300.0
2010-10-12 09:55:00,52.77,52.8,52.76,52.78,14500.0,37.4239,37.4452,37.4168,37.431,14500.0
2010-10-12 10:00:00,52.78,52.85,52.73,52.78,31900.0,37.431,37.4806,37.3955,37.431,31900.0
2010-10-12 10:05:00,52.78,52.78,52.7,52.7,24100.0,37.431,37.431,37.3743,37.3743,24100.0
2010-10-12 10:10:00,52.71,52.74,52.68,52.71,18800.0,37.3813,37.4026,37.3601,37.3813,18800.0
2010-10-12 10:15:00,52.72,52.77,52.72,52.76,25500.0,37.3884,37.4239,37.3884,37.4168,25500.0
2010-10-12 10:20:00,52.76,52.84,52.76,52.81,28400.0,37.4168,37.4735,37.4168,37.4523,28400.0
2010-10-12 10:25:00,52.82,52.93,52.82,52.92,23800.0,37.4594,37.5374,37.4594,37.5303,23800.0
2010-10-12 10:30:00,52.93,52.94,52.89,52.91,19600.0,37.5374,37.5445,37.509,37.5232,19600.0
2010-10-12 10:35:00,52.91,52.94,52.89,52.94,10300.0,37.5232,37.5445,37.509,37.5445,10300.0
2010-10-12 10:40:00,52.94,53.06,52.93,53.04,26000.0,37.5445,37.6296,37.5374,37.6154,26000.0
2010-10-12 10:45:00,53.05,53.15,53.04,53.07,37500.0,37.6225,37.6934,37.6154,37.6367,37500.0
2010-10-12 10:50:00,53.08,53.15,53.08,53.14,27300.0,37.6437,37.6934,37.6437,37.6863,27300.0
2010-10-12 10:55:00,53.12,53.18,53.12,53.12,26000.0,37.6721,37.7147,37.6721,37.6721,26000.0
2010-10-12 11:00:00,53.12,53.16,53.12,53.13,21800.0,37.6721,37.7005,37.6721,37.6792,21800.0
2010-10-12 11:05:00,53.14,53.16,53.08,53.09,13000.0,37.6863,37.7005,37.6437,37.6508,13000.0
2010-10-12 11:10:00,53.1,53.11,53.05,53.07,11800.0,37.6579,37.665,37.6225,37.6367,11800.0
2010-10-12 11:15:00,53.07,53.13,53.07,53.11,18400.0,37.6367,37.6792,37.6367,37.665,18400.0
2010-10-12 11:20:00,53.12,53.14,53.1,53.12,17100.0,37.6721,37.6863,37.6579,37.6721,17100.0
2010-10-12 11:25:00,53.12,53.16,53.12,53.16,17700.0,37.6721,37.7005,37.6721,37.7005,17700.0
2010-10-12 11:30:00,53.15,53.16,53.11,53.13,20100.0,37.6934,37.7005,37.665,37.6792,20100.0
2010-10-12 11:35:00,53.14,53.17,53.11,53.11,17800.0,37.6863,37.7076,37.665,37.665,17800.0
2010-10-12 11:40:00,53.12,53.16,53.11,53.11,21500.0,37.6721,37.7005,37.665,37.665,21500.0
2010-10-12 11:45:00,53.11,53.12,53.07,53.09,14000.0,37.665,37.6721,37.6367,37.6508,14000.0
2010-10-12 11:50:00,53.08,53.14,53.06,53.13,27500.0,37.6437,37.6863,37.6296,37.6792,27500.0
2010-10-12 11:55:00,53.13,53.13,53.08,53.08,13200.0,37.6792,37.6792,37.6437,37.6437,13200.0
2010-10-12 12:00:00,53.09,53.09,52.98,52.98,22300.0,37.6508,37.6508,37.5728,37.5728,22300.0
2010-10-12 12:05:00,52.99,53.01,52.99,52.99,10200.0,37.5799,37.5941,37.5799,37.5799,10200.0
2010-10-12 12:10:00,53.0,53.0,52.94,52.96,26300.0,37.587,37.587,37.5445,37.5586,26300.0
2010-10-12 12:15:00,52.96,52.99,52.94,52.95,26400.0,37.5586,37.5799,37.5445,37.5515,26400.0
2010-10-12 12:20:00,52.95,52.96,52.87,52.88,31200.0,37.5515,37.5586,37.4948,37.5019,31200.0
2010-10-12 12:25:00,52.89,52.9,52.87,52.88,12800.0,37.509,37.5161,37.4948,37.5019,12800.0
2010-10-12 12:30:00,52.88,52.89,52.86,52.87,15400.0,37.5019,37.509,37.4877,37.4948,15400.0
2010-10-12 12:35:00,52.86,52.88,52.83,52.83,16400.0,37.4877,37.5019,37.4664,37.4664,16400.0
2010-10-12 12:40:00,52.83,52.84,52.82,52.82,19900.0,37.4664,37.4735,37.4594,37.4594,19900.0
2010-10-12 12:45:00,52.83,52.83,52.81,52.81,8500.0,37.4664,37.4664,37.4523,37.4523,8500.0
2010-10-12 12:50:00,52.82,52.83,52.79,52.82,22700.0,37.4594,37.4664,37.4381,37.4594,22700.0
2010-10-12 12:55:00,52.82,52.86,52.81,52.85,9000.0,37.4594,37.4877,37.4523,37.4806,9000.0
2010-10-12 13:00:00,52.85,52.87,52.83,52.86,10900.0,37.4806,37.4948,37.4664,37.4877,10900.0
2010-10-12 13:05:00,52.86,52.87,52.85,52.86,4500.0,37.4877,37.4948,37.4806,37.4877,4500.0
2010-10-12 13:10:00,52.85,52.89,52.85,52.88,10600.0,37.4806,37.509,37.4806,37.5019,10600.0
2010-10-12 13:15:00,52.88,52.9,52.87,52.9,3800.0,37.5019,37.5161,37.4948,37.5161,3800.0
2010-10-12 13:20:00,52.9,52.9,52.87,52.89,7200.0,37.5161,37.5161,37.4948,37.509,7200.0
2010-10-12 13:25:00,52.89,52.96,52.88,52.94,20700.0,37.509,37.5586,37.5019,37.5445,20700.0
2010-10-12 13:30:00,52.95,52.97,52.94,52.96,6500.0,37.5515,37.5657,37.5445,37.5586,6500.0
2010-10-12 13:35:00,52.97,52.98,52.9,52.92,121000.0,37.5657,37.5728,37.5161,37.5303,121000.0
2010-10-12 13:40:00,52.93,52.93,52.89,52.91,24300.0,37.5374,37.5374,37.509,37.5232,24300.0
2010-10-12 13:45:00,52.91,52.92,52.88,52.88,15700.0,37.5232,37.5303,37.5019,37.5019,15700.0
2010-10-12 13:50:00,52.88,52.91,52.87,52.88,25900.0,37.5019,37.5232,37.4948,37.5019,25900.0
2010-10-12 13:55:00,52.88,52.88,52.84,52.86,14400.0,37.5019,37.5019,37.4735,37.4877,14400.0
2010-10-12 14:00:00,52.87,52.93,52.81,52.91,142700.0,37.4948,37.5374,37.4523,37.5232,142700.0
2010-10-12 14:05:00,52.91,52.91,52.86,52.88,47900.0,37.5232,37.5232,37.4877,37.5019,47900.0
2010-10-12 14:10:00,52.89,52.97,52.88,52.97,61400.0,37.509,37.5657,37.5019,37.5657,61400.0
2010-10-12 14:15:00,52.98,53.03,52.96,52.99,46500.0,37.5728,37.6083,37.5586,37.5799,46500.0
2010-10-12 14:20:00,52.98,53.0,52.9,52.92,44000.0,37.5728,37.587,37.5161,37.5303,44000.0
2010-10-12 14:25:00,52.93,53.0,52.92,52.99,37500.0,37.5374,37.587,37.5303,37.5799,37500.0
2010-10-12 14:30:00,52.99,53.0,52.87,52.93,63100.0,37.5799,37.587,37.4948,37.5374,63100.0
2010-10-12 14:35:00,52.93,52.96,52.86,52.89,32000.0,37.5374,37.5586,37.4877,37.509,32000.0
2010-10-12 14:40:00,52.89,52.96,52.88,52.9,75300.0,37.509,37.5586,37.5019,37.5161,75300.0
2010-10-12 14:45:00,52.9,52.94,52.89,52.93,38300.0,37.5161,37.5445,37.509,37.5374,38300.0
2010-10-12 14:50:00,52.93,52.95,52.91,52.94,78600.0,37.5374,37.5515,37.5232,37.5445,78600.0
2010-10-12 14:55:00,52.94,52.94,52.85,52.9,51700.0,37.5445,37.5445,37.4806,37.5161,51700.0
2010-10-12 15:00:00,52.9,52.9,52.81,52.81,48800.0,37.5161,37.5161,37.4523,37.4523,48800.0
2010-10-12 15:05:00,52.81,52.86,52.79,52.85,75400.0,37.4523,37.4877,37.4381,37.4806,75400.0
2010-10-12 15:10:00,52.86,52.89,52.84,52.86,56900.0,37.4877,37.509,37.4735,37.4877,56900.0
2010-10-12 15:15:00,52.87,52.91,52.85,52.85,50900.0,37.4948,37.5232,37.4806,37.4806,50900.0
2010-10-12 15:20:00,52.86,52.98,52.85,52.98,63600.0,37.4877,37.5728,37.4806,37.5728,63600.0
2010-10-12 15:25:00,52.99,53.0,52.94,53.0,85900.0,37.5799,37.587,37.5445,37.587,85900.0
2010-10-12 15:30:00,53.0,53.0,52.96,52.98,59800.0,37.587,37.587,37.5586,37.5728,59800.0
2010-10-12 15:35:00,52.98,52.99,52.95,52.97,86100.0,37.5728,37.5799,37.5515,37.5657,86100.0
2010-10-12 15:40:00,52.97,52.98,52.9,52.97,104500.0,37.5657,37.5728,37.5161,37.5657,104500.0
2010-10-12 15:45:00,52.97,52.98,52.89,52.98,249200.0,37.5657,37.5728,37.509,37.5728,249200.0
2010-10-12 15:50:00,52.98,52.98,52.92,52.93,155400.0,37.5728,37.5728,37.5303,37.5374,155400.0
2010-10-12 15:55:00,52.92,52.93,52.82,52.84,332200.0,37.5303,37.5374,37.4594,37.4735,332200.0
2010-10-13 09:30:00,53.19,53.26,52.92,52.98,75600.0,37.7218,37.7714,37.5303,37.5728,75600.0
2010-10-13 09:35:00,52.97,53.01,52.78,52.92,52900.0,37.5657,37.5941,37.431,37.5303,52900.0
2010-10-13 09:40:00,52.91,53.03,52.9,53.0,76000.0,37.5232,37.6083,37.5161,37.587,76000.0
2010-10-13 09:45:00,53.0,53.08,52.96,53.08,33700.0,37.587,37.6437,37.5586,37.6437,33700.0
2010-10-13 09:50:00,53.07,53.2,53.04,53.14,68800.0,37.6367,37.7288,37.6154,37.6863,68800.0
2010-10-13 09:55:00,53.14,53.15,52.98,53.04,59500.0,37.6863,37.6934,37.5728,37.6154,59500.0
2010-10-13 10:00:00,53.03,53.22,53.02,53.19,66800.0,37.6083,37.743,37.6012,37.7218,66800.0
2010-10-13 10:05:00,53.2,53.27,53.2,53.23,37500.0,37.7288,37.7785,37.7288,37.7501,37500.0
2010-10-13 10:10:00,53.22,53.27,53.17,53.27,32000.0,37.743,37.7785,37.7076,37.7785,32000.0
2010-10-13 10:15:00,53.27,53.3,53.21,53.25,25600.0,37.7785,37.7998,37.7359,37.7643,25600.0
2010-10-13 10:20:00,53.24,53.26,53.17,53.25,32400.0,37.7572,37.7714,37.7076,37.7643,32400.0
2010-10-13 10:25:00,53.25,53.33,53.25,53.33,41800.0,37.7643,37.821,37.7643,37.821,41800.0
2010-10-13 10:30:00,53.33,53.39,53.3,53.35,49700.0,37.821,37.8636,37.7998,37.8352,49700.0
2010-10-13 10:35:00,53.35,53.49,53.35,53.44,40700.0,37.8352,37.9345,37.8352,37.8991,40700.0
2010-10-13 10:40:00,53.45,53.49,53.44,53.48,17200.0,37.9061,37.9345,37.8991,37.9274,17200.0
2010-10-13 10:45:00,53.48,53.5,53.47,53.48,22600.0,37.9274,37.9416,37.9203,37.9274,22600.0
2010-10-13 10:50:00,53.5,53.55,53.47,53.54,47700.0,37.9416,37.9771,37.9203,37.97,47700.0
2010-10-13 10:55:00,53.54,53.65,53.51,53.63,30800.0,37.97,38.048,37.9487,38.0338,30800.0
2010-10-13 11:00:00,53.62,53.65,53.59,53.63,23400.0,38.0267,38.048,38.0054,38.0338,23400.0
2010-10-13 11:05:00,53.63,53.73,53.63,53.69,50800.0,38.0338,38.1047,38.0338,38.0763,50800.0
2010-10-13 11:10:00,53.7,53.71,53.65,53.65,36700.0,38.0834,38.0905,38.048,38.048,36700.0
2010-10-13 11:15:00,53.65,53.7,53.65,53.69,21000.0,38.048,38.0834,38.048,38.0763,21000.0
2010-10-13 11:20:00,53.7,53.72,53.61,53.63,43800.0,38.0834,38.0976,38.0196,38.0338,43800.0
2010-10-13 11:25:00,53.63,53.63,53.59,53.63,19000.0,38.0338,38.0338,38.0054,38.0338,19000.0
2010-10-13 11:30:00,53.62,53.69,53.6,53.66,25500.0,38.0267,38.0763,38.0125,38.0551,25500.0
2010-10-13 11:35:00,53.67,53.71,53.65,53.65,19500.0,38.0622,38.0905,38.048,38.048,19500.0
2010-10-13 11:40:00,53.65,53.65,53.53,53.53,15800.0,38.048,38.048,37.9629,37.9629,15800.0
2010-10-13 11:45:00,53.53,53.55,53.51,53.55,25300.0,37.9629,37.9771,37.9487,37.9771,25300.0
2010-10-13 11:50:00,53.55,53.6,53.55,53.6,11200.0,37.9771,38.0125,37.9771,38.0125,11200.0
2010-10-13 11:55:00,53.61,53.62,53.58,53.58,29100.0,38.0196,38.0267,37.9983,37.9983,29100.0
2010-10-13 12:00:00,53.58,53.6,53.58,53.6,23100.0,37.9983,38.0125,37.9983,38.0125,23100.0
2010-10-13 12:05:00,53.6,53.62,53.57,53.59,28300.0,38.0125,38.0267,37.9912,38.0054,28300.0
2010-10-13 12:10:00,53.59,53.62,53.58,53.62,9900.0,38.0054,38.0267,37.9983,38.0267,9900.0
2010-10-13 12:15:00,53.62,53.64,53.58,53.64,19000.0,38.0267,38.0409,37.9983,38.0409,19000.0
2010-10-13 12:20:00,53.64,53.67,53.62,53.67,28500.0,38.0409,38.0622,38.0267,38.0622,28500.0
2010-10-13 12:25:00,53.64,53.7,53.63,53.69,14600.0,38.0409,38.0834,38.0338,38.0763,14600.0
2010-10-13 12:30:00,53.69,53.78,53.69,53.77,44400.0,38.0763,38.1402,38.0763,38.1331,44400.0
2010-10-13 12:35:00,53.77,53.78,53.75,53.77,27100.0,38.1331,38.1402,38.1189,38.1331,27100.0
2010-10-13 12:40:00,53.76,53.77,53.74,53.75,10500.0,38.126,38.1331,38.1118,38.1189,10500.0
2010-10-13 12:45:00,53.76,53.78,53.73,53.75,34000.0,38.126,38.1402,38.1047,38.1189,34000.0
2010-10-13 12:50:00,53.76,53.77,53.75,53.76,15100.0,38.126,38.1331,38.1189,38.126,15100.0
2010-10-13 12:55:00,53.76,53.76,53.73,53.73,8100.0,38.126,38.126,38.1047,38.1047,8100.0
2010-10-13 13:00:00,53.73,53.75,53.71,53.75,11100.0,38.1047,38.1189,38.0905,38.1189,11100.0
2010-10-13 13:05:00,53.75,53.75,53.7,53.74,19400.0,38.1189,38.1189,38.0834,38.1118,19400.0
2010-10-13 13:10:00,53.74,53.76,53.72,53.72,16800.0,38.1118,38.126,38.0976,38.0976,16800.0
2010-10-13 13:15:00,53.72,53.77,53.72,53.75,23800.0,38.0976,38.1331,38.0976,38.1189,23800.0
2010-10-13 13:20:00,53.75,53.79,53.75,53.78,21900.0,38.1189,38.1473,38.1189,38.1402,21900.0
2010-10-13 13:25:00,53.78,53.78,53.69,53.7,21300.0,38.1402,38.1402,38.0763,38.0834,21300.0
2010-10-13 13:30:00,53.71,53.78,53.69,53.78,30600.0,38.0905,38.1402,38.0763,38.1402,30600.0
2010-10-13 13:35:00,53.78,53.82,53.75,53.75,23900.0,38.1402,38.1685,38.1189,38.1189,23900.0
2010-10-13 13:40:00,53.75,53.78,53.75,53.78,59000.0,38.1189,38.1402,38.1189,38.1402,59000.0
2010-10-13 13:45:00,53.78,53.84,53.78,53.84,69900.0,38.1402,38.1827,38.1402,38.1827,69900.0
2010-10-13 13:50:00,53.83,53.88,53.82,53.87,29600.0,38.1756,38.2111,38.1685,38.204,29600.0
2010-10-13 13:55:00,53.86,53.86,53.82,53.84,10500.0,38.1969,38.1969,38.1685,38.1827,10500.0
2010-10-13 14:00:00,53.84,53.87,53.82,53.82,35200.0,38.1827,38.204,38.1685,38.1685,35200.0
2010-10-13 14:05:00,53.82,53.83,53.76,53.76,27600.0,38.1685,38.1756,38.126,38.126,27600.0
2010-10-13 14:10:00,53.76,53.81,53.74,53.81,59100.0,38.126,38.1615,38.1118,38.1615,59100.0
2010-10-13 14:15:00,53.81,53.81,53.75,53.79,29300.0,38.1615,38.1615,38.1189,38.1473,29300.0
2010-10-13 14:20:00,53.79,53.85,53.78,53.85,72400.0,38.1473,38.1898,38.1402,38.1898,72400.0
2010-10-13 14:25:00,53.84,53.87,53.83,53.86,72600.0,38.1827,38.204,38.1756,38.1969,72600.0
2010-10-13 14:30:00,53.87,53.9,53.85,53.87,43500.0,38.204,38.2253,38.1898,38.204,43500.0
2010-10-13 14:35:00,53.88,53.91,53.81,53.81,58300.0,38.2111,38.2324,38.1615,38.1615,58300.0
2010-10-13 14:40:00,53.82,53.84,53.79,53.82,54800.0,38.1685,38.1827,38.1473,38.1685,54800.0
2010-10-13 14:45:00,53.82,53.85,53.79,53.79,55100.0,38.1685,38.1898,38.1473,38.1473,55100.0
2010-10-13 14:50:00,53.79,53.83,53.78,53.8,30100.0,38.1473,38.1756,38.1402,38.1544,30100.0
2010-10-13 14:55:00,53.79,53.8,53.74,53.76,47400.0,38.1473,38.1544,38.1118,38.126,47400.0
2010-10-13 15:00:00,53.77,53.79,53.65,53.65,105400.0,38.1331,38.1473,38.048,38.048,105400.0
2010-10-13 15:05:00,53.65,53.67,53.63,53.64,63700.0,38.048,38.0622,38.0338,38.0409,63700.0
2010-10-13 15:10:00,53.63,53.65,53.59,53.6,80600.0,38.0338,38.048,38.0054,38.0125,80600.0
2010-10-13 15:15:00,53.6,53.64,53.58,53.59,89900.0,38.0125,38.0409,37.9983,38.0054,89900.0
2010-10-13 15:20:00,53.58,53.62,53.56,53.57,118300.0,37.9983,38.0267,37.9842,37.9912,118300.0
2010-10-13 15:25:00,53.56,53.59,53.43,53.46,87800.0,37.9842,38.0054,37.892,37.9132,87800.0
2010-10-13 15:30:00,53.47,53.49,53.45,53.46,92800.0,37.9203,37.9345,37.9061,37.9132,92800.0
2010-10-13 15:35:00,53.46,53.54,53.45,53.46,107900.0,37.9132,37.97,37.9061,37.9132,107900.0
2010-10-13 15:40:00,53.46,53.51,53.45,53.47,140800.0,37.9132,37.9487,37.9061,37.9203,140800.0
2010-10-13 15:45:00,53.47,53.47,53.4,53.43,104100.0,37.9203,37.9203,37.8707,37.892,104100.0
2010-10-13 15:50:00,53.42,53.45,53.38,53.38,122600.0,37.8849,37.9061,37.8565,37.8565,122600.0
2010-10-13 15:55:00,53.38,53.41,53.35,53.39,190900.0,37.8565,37.8778,37.8352,37.8636,190900.0
2010-10-14 09:30:00,53.23,53.39,53.14,53.29,76600.0,37.7501,37.8636,37.6863,37.7927,76600.0
2010-10-14 09:35:00,53.31,53.53,53.15,53.53,126900.0,37.8069,37.9629,37.6934,37.9629,126900.0
2010-10-14 09:40:00,53.51,53.89,53.48,53.87,73100.0,37.9487,38.2182,37.9274,38.204,73100.0
2010-10-14 09:45:00,53.85,53.9,53.58,53.61,60500.0,38.1898,38.2253,37.9983,38.0196,60500.0
2010-10-14 09:50:00,53.59,53.64,53.51,53.59,47000.0,38.0054,38.0409,37.9487,38.0054,47000.0
2010-10-14 09:55:00,53.59,53.6,53.42,53.47,30700.0,38.0054,38.0125,37.8849,37.9203,30700.0
2010-10-14 10:00:00,53.47,53.58,53.46,53.5,29600.0,37.9203,37.9983,37.9132,37.9416,29600.0
2010-10-14 10:05:00,53.5,53.5,53.41,53.43,36100.0,37.9416,37.9416,37.8778,37.892,36100.0
2010-10-14 10:10:00,53.43,53.52,53.41,53.48,23800.0,37.892,37.9558,37.8778,37.9274,23800.0
2010-10-14 10:15:00,53.48,53.61,53.48,53.58,32000.0,37.9274,38.0196,37.9274,37.9983,32000.0
2010-10-14 10:20:00,53.57,53.63,53.56,53.63,42500.0,37.9912,38.0338,37.9842,38.0338,42500.0
2010-10-14 10:25:00,53.63,53.63,53.57,53.62,17000.0,38.0338,38.0338,37.9912,38.0267,17000.0
2010-10-14 10:30:00,53.63,53.68,53.61,53.67,28900.0,38.0338,38.0693,38.0196,38.0622,28900.0
2010-10-14 10:35:00,53.67,53.68,53.59,53.6,33800.0,38.0622,38.0693,38.0054,38.0125,33800.0
2010-10-14 10:40:00,53.6,53.61,53.56,53.56,18600.0,38.0125,38.0196,37.9842,37.9842,18600.0
2010-10-14 10:45:00,53.56,53.65,53.55,53.63,32200.0,37.9842,38.048,37.9771,38.0338,32200.0
2010-10-14 10:50:00,53.61,53.65,53.61,53.63,13500.0,38.0196,38.048,38.0196,38.0338,13500.0
2010-10-14 10:55:00,53.63,53.64,53.6,53.64,16600.0,38.0338,38.0409,38.0125,38.0409,16600.0
2010-10-14 11:00:00,53.64,53.66,53.61,53.65,16500.0,38.0409,38.0551,38.0196,38.048,16500.0
2010-10-14 11:05:00,53.65,53.73,53.61,53.73,34200.0,38.048,38.1047,38.0196,38.1047,34200.0
2010-10-14 11:10:00,53.72,53.72,53.64,53.64,10400.0,38.0976,38.0976,38.0409,38.0409,10400.0
2010-10-14 11:15:00,53.64,53.65,53.59,53.62,18100.0,38.0409,38.048,38.0054,38.0267,18100.0
2010-10-14 11:20:00,53.61,53.61,53.53,53.53,16400.0,38.0196,38.0196,37.9629,37.9629,16400.0
2010-10-14 11:25:00,53.53,53.56,53.5,53.55,44600.0,37.9629,37.9842,37.9416,37.9771,44600.0
2010-10-14 11:30:00,53.55,53.56,53.47,53.49,37200.0,37.9771,37.9842,37.9203,37.9345,37200.0
2010-10-14 11:35:00,53.48,53.55,53.47,53.47,24400.0,37.9274,37.9771,37.9203,37.9203,24400.0
2010-10-14 11:40:00,53.47,53.49,53.44,53.44,17300.0,37.9203,37.9345,37.8991,37.8991,17300.0
2010-10-14 11:45:00,53.44,53.47,53.38,53.43,41200.0,37.8991,37.9203,37.8565,37.892,41200.0
2010-10-14 11:50:00,53.43,53.5,53.43,53.49,21600.0,37.892,37.9416,37.892,37.9345,21600.0
2010-10-14 11:55:00,53.5,53.54,53.47,53.53,46000.0,37.9416,37.97,37.9203,37.9629,46000.0
2010-10-14 12:00:00,53.53,53.57,53.53,53.53,39300.0,37.9629,37.9912,37.9629,37.9629,39300.0
2010-10-14 12:05:00,53.52,53.53,53.47,53.47,27900.0,37.9558,37.9629,37.9203,37.9203,27900.0
2010-10-14 12:10:00,53.47,53.51,53.45,53.45,11300.0,37.9203,37.9487,37.9061,37.9061,11300.0
2010-10-14 12:15:00,53.46,53.46,53.4,53.41,34000.0,37.9132,37.9132,37.8707,37.8778,34000.0
2010-10-14 12:20:00,53.41,53.44,53.39,53.4,33400.0,37.8778,37.8991,37.8636,37.8707,33400.0
2010-10-14 12:25:00,53.39,53.42,53.35,53.4,26600.0,37.8636,37.8849,37.8352,37.8707,26600.0
2010-10-14 12:30:00,53.4,53.41,53.36,53.39,17900.0,37.8707,37.8778,37.8423,37.8636,17900.0
2010-10-14 12:35:00,53.4,53.42,53.37,53.42,32100.0,37.8707,37.8849,37.8494,37.8849,32100.0
2010-10-14 12:40:00,53.42,53.45,53.41,53.44,25700.0,37.8849,37.9061,37.8778,37.8991,25700.0
2010-10-14 12:45:00,53.43,53.46,53.41,53.41,31300.0,37.892,37.9132,37.8778,37.8778,31300.0
2010-10-14 12:50:00,53.42,53.43,53.4,53.43,23700.0,37.8849,37.892,37.8707,37.892,23700.0
2010-10-14 12:55:00,53.42,53.48,53.42,53.47,15200.0,37.8849,37.9274,37.8849,37.9203,15200.0
2010-10-14 13:00:00,53.47,53.47,53.42,53.47,20600.0,37.9203,37.9203,37.8849,37.9203,20600.0
2010-10-14 13:05:00,53.47,53.49,53.34,53.38,53400.0,37.9203,37.9345,37.8281,37.8565,53400.0
2010-10-14 13:10:00,53.39,53.42,53.38,53.41,44100.0,37.8636,37.8849,37.8565,37.8778,44100.0
2010-10-14 13:15:00,53.41,53.44,53.33,53.34,78200.0,37.8778,37.8991,37.821,37.8281,78200.0
2010-10-14 13:20:00,53.35,53.36,53.31,53.34,19700.0,37.8352,37.8423,37.8069,37.8281,19700.0
2010-10-14 13:25:00,53.34,53.34,53.31,53.31,12600.0,37.8281,37.8281,37.8069,37.8069,12600.0
2010-10-14 13:30:00,53.31,53.34,53.3,53.34,14700.0,37.8069,37.8281,37.7998,37.8281,14700.0
2010-10-14 13:35:00,53.34,53.4,53.33,53.4,14600.0,37.8281,37.8707,37.821,37.8707,14600.0
2010-10-14 13:40:00,53.39,53.4,53.34,53.36,21500.0,37.8636,37.8707,37.8281,37.8423,21500.0
2010-10-14 13:45:00,53.36,53.37,53.34,53.36,30700.0,37.8423,37.8494,37.8281,37.8423,30700.0
2010-10-14 13:50:00,53.35,53.37,53.33,53.35,15500.0,37.8352,37.8494,37.821,37.8352,15500.0
2010-10-14 13:55:00,53.37,53.37,53.36,53.36,8700.0,37.8494,37.8494,37.8423,37.8423,8700.0
2010-10-14 14:00:00,53.36,53.37,53.32,53.36,19100.0,37.8423,37.8494,37.8139,37.8423,19100.0
2010-10-14 14:05:00,53.36,53.37,53.33,53.36,18100.0,37.8423,37.8494,37.821,37.8423,18100.0
2010-10-14 14:10:00,53.35,53.36,53.32,53.34,14800.0,37.8352,37.8423,37.8139,37.8281,14800.0
2010-10-14 14:15:00,53.35,53.37,53.31,53.36,14600.0,37.8352,37.8494,37.8069,37.8423,14600.0
2010-10-14 14:20:00,53.37,53.38,53.33,53.33,34000.0,37.8494,37.8565,37.821,37.821,34000.0
2010-10-14 14:25:00,53.34,53.37,53.33,53.36,28400.0,37.8281,37.8494,37.821,37.8423,28400.0
2010-10-14 14:30:00,53.36,53.37,53.33,53.33,30900.0,37.8423,37.8494,37.821,37.821,30900.0
2010-10-14 14:35:00,53.33,53.4,53.31,53.38,40000.0,37.821,37.8707,37.8069,37.8565,40000.0
2010-10-14 14:40:00,53.38,53.4,53.33,53.33,17200.0,37.8565,37.8707,37.821,37.821,17200.0
2010-10-14 14:45:00,53.33,53.36,53.32,53.35,42700.0,37.821,37.8423,37.8139,37.8352,42700.0
2010-10-14 14:50:00,53.34,53.37,53.33,53.36,31700.0,37.8281,37.8494,37.821,37.8423,31700.0
2010-10-14 14:55:00,53.36,53.37,53.3,53.31,47300.0,37.8423,37.8494,37.7998,37.8069,47300.0
2010-10-14 15:00:00,53.31,53.31,53.27,53.29,56800.0,37.8069,37.8069,37.7785,37.7927,56800.0
2010-10-14 15:05:00,53.29,53.34,53.29,53.33,56600.0,37.7927,37.8281,37.7927,37.821,56600.0
2010-10-14 15:10:00,53.33,53.33,53.31,53.33,46300.0,37.821,37.821,37.8069,37.821,46300.0
2010-10-14 15:15:00,53.33,53.37,53.32,53.35,29300.0,37.821,37.8494,37.8139,37.8352,29300.0
2010-10-14 15:20:00,53.35,53.38,53.34,53.34,69600.0,37.8352,37.8565,37.8281,37.8281,69600.0
2010-10-14 15:25:00,53.35,53.35,53.28,53.3,67700.0,37.8352,37.8352,37.7856,37.7998,67700.0
2010-10-14 15:30:00,53.3,53.32,53.27,53.32,55100.0,37.7998,37.8139,37.7785,37.8139,55100.0
2010-10-14 15:35:00,53.32,53.43,53.32,53.37,84300.0,37.8139,37.892,37.8139,37.8494,84300.0
2010-10-14 15:40:00,53.39,53.41,53.35,53.4,79200.0,37.8636,37.8778,37.8352,37.8707,79200.0
2010-10-14 15:45:00,53.39,53.4,53.34,53.37,68600.0,37.8636,37.8707,37.8281,37.8494,68600.0
2010-10-14 15:50:00,53.38,53.45,53.35,53.43,85700.0,37.8565,37.9061,37.8352,37.892,85700.0
2010-10-14 15:55:00,53.43,53.51,53.4,53.5,135900.0,37.892,37.9487,37.8707,37.9416,135900.0
2010-10-15 09:30:00,53.77,53.84,53.58,53.58,310800.0,38.1331,38.1827,37.9983,37.9983,310800.0
2010-10-15 09:35:00,53.6,53.99,53.55,53.86,57100.0,38.0125,38.2891,37.9771,38.1969,57100.0
2010-10-15 09:40:00,53.84,53.89,53.78,53.88,60700.0,38.1827,38.2182,38.1402,38.2111,60700.0
2010-10-15 09:45:00,53.86,53.93,53.78,53.79,33600.0,38.1969,38.2466,38.1402,38.1473,33600.0
2010-10-15 09:50:00,53.81,53.84,53.71,53.8,24900.0,38.1615,38.1827,38.0905,38.1544,24900.0
2010-10-15 09:55:00,53.77,53.82,53.68,53.68,30100.0,38.1331,38.1685,38.0693,38.0693,30100.0
2010-10-15 10:00:00,53.63,53.77,53.63,53.69,68100.0,38.0338,38.1331,38.0338,38.0763,68100.0
2010-10-15 10:05:00,53.67,53.85,53.61,53.85,71100.0,38.0622,38.1898,38.0196,38.1898,71100.0
2010-10-15 10:10:00,53.84,53.89,53.79,53.85,38100.0,38.1827,38.2182,38.1473,38.1898,38100.0
2010-10-15 10:15:00,53.85,53.88,53.71,53.72,55400.0,38.1898,38.2111,38.0905,38.0976,55400.0
2010-10-15 10:20:00,53.74,53.77,53.61,53.69,56900.0,38.1118,38.1331,38.0196,38.0763,56900.0
2010-10-15 10:25:00,53.69,53.9,53.66,53.9,77000.0,38.0763,38.2253,38.0551,38.2253,77000.0
2010-10-15 10:30:00,53.89,53.96,53.85,53.93,71900.0,38.2182,38.2678,38.1898,38.2466,71900.0
2010-10-15 10:35:00,53.93,53.94,53.82,53.94,34500.0,38.2466,38.2536,38.1685,38.2536,34500.0
2010-10-15 10:40:00,53.94,53.95,53.87,53.87,27100.0,38.2536,38.2607,38.204,38.204,27100.0
2010-10-15 10:45:00,53.86,53.86,53.71,53.71,30100.0,38.1969,38.1969,38.0905,38.0905,30100.0
2010-10-15 10:50:00,53.71,53.94,53.71,53.93,50200.0,38.0905,38.2536,38.0905,38.2466,50200.0
2010-10-15 10:55:00,53.93,53.97,53.89,53.89,41100.0,38.2466,38.2749,38.2182,38.2182,41100.0
2010-10-15 11:00:00,53.89,53.92,53.78,53.79,21900.0,38.2182,38.2395,38.1402,38.1473,21900.0
2010-10-15 11:05:00,53.78,53.9,53.77,53.88,17600.0,38.1402,38.2253,38.1331,38.2111,17600.0
2010-10-15 11:10:00,53.88,53.9,53.76,53.76,25400.0,38.2111,38.2253,38.126,38.126,25400.0
2010-10-15 11:15:00,53.76,53.82,53.74,53.76,23700.0,38.126,38.1685,38.1118,38.126,23700.0
2010-10-15 11:20:00,53.75,53.77,53.71,53.74,14100.0,38.1189,38.1331,38.0905,38.1118,14100.0
2010-10-15 11:25:00,53.74,53.81,53.72,53.8,20200.0,38.1118,38.1615,38.0976,38.1544,20200.0
2010-10-15 11:30:00,53.8,53.9,53.79,53.9,52000.0,38.1544,38.2253,38.1473,38.2253,52000.0
2010-10-15 11:35:00,53.9,53.92,53.87,53.88,22500.0,38.2253,38.2395,38.204,38.2111,22500.0
2010-10-15 11:40:00,53.87,53.89,53.82,53.84,17100.0,38.204,38.2182,38.1685,38.1827,17100.0
2010-10-15 11:45:00,53.84,53.86,53.78,53.78,30600.0,38.1827,38.1969,38.1402,38.1402,30600.0
2010-10-15 11:50:00,53.78,53.83,53.68,53.69,36700.0,38.1402,38.1756,38.0693,38.0763,36700.0
2010-10-15 11:55:00,53.69,53.7,53.62,53.7,41100.0,38.0763,38.0834,38.0267,38.0834,41100.0
2010-10-15 12:00:00,53.69,53.72,53.62,53.62,31300.0,38.0763,38.0976,38.0267,38.0267,31300.0
2010-10-15 12:05:00,53.62,53.64,53.58,53.61,40400.0,38.0267,38.0409,37.9983,38.0196,40400.0
2010-10-15 12:10:00,53.61,53.65,53.6,53.64,14800.0,38.0196,38.048,38.0125,38.0409,14800.0
2010-10-15 12:15:00,53.63,53.69,53.62,53.63,32000.0,38.0338,38.0763,38.0267,38.0338,32000.0
2010-10-15 12:20:00,53.63,53.69,53.62,53.64,17500.0,38.0338,38.0763,38.0267,38.0409,17500.0
2010-10-15 12:25:00,53.65,53.66,53.62,53.63,20500.0,38.048,38.0551,38.0267,38.0338,20500.0
2010-10-15 12:30:00,53.64,53.66,53.61,53.63,27400.0,38.0409,38.0551,38.0196,38.0338,27400.0
2010-10-15 12:35:00,53.64,53.64,53.6,53.64,15000.0,38.0409,38.0409,38.0125,38.0409,15000.0
2010-10-15 12:40:00,53.64,53.65,53.62,53.63,10700.0,38.0409,38.048,38.0267,38.0338,10700.0
2010-10-15 12:45:00,53.63,53.72,53.62,53.72,23500.0,38.0338,38.0976,38.0267,38.0976,23500.0
2010-10-15 12:50:00,53.72,53.74,53.64,53.64,30100.0,38.0976,38.1118,38.0409,38.0409,30100.0
2010-10-15 12:55:00,53.65,53.66,53.61,53.63,17000.0,38.048,38.0551,38.0196,38.0338,17000.0
2010-10-15 13:00:00,53.63,53.69,53.63,53.64,16500.0,38.0338,38.0763,38.0338,38.0409,16500.0
2010-10-15 13:05:00,53.65,53.71,53.65,53.71,15800.0,38.048,38.0905,38.048,38.0905,15800.0
2010-10-15 13:10:00,53.71,53.74,53.68,53.72,18300.0,38.0905,38.1118,38.0693,38.0976,18300.0
2010-10-15 13:15:00,53.72,53.75,53.72,53.74,18100.0,38.0976,38.1189,38.0976,38.1118,18100.0
2010-10-15 13:20:00,53.73,53.78,53.72,53.77,56000.0,38.1047,38.1402,38.0976,38.1331,56000.0
2010-10-15 13:25:00,53.77,53.86,53.77,53.86,33200.0,38.1331,38.1969,38.1331,38.1969,33200.0
2010-10-15 13:30:00,53.86,53.87,53.81,53.82,36400.0,38.1969,38.204,38.1615,38.1685,36400.0
2010-10-15 13:35:00,53.82,53.82,53.77,53.78,19800.0,38.1685,38.1685,38.1331,38.1402,19800.0
2010-10-15 13:40:00,53.78,53.78,53.72,53.75,22500.0,38.1402,38.1402,38.0976,38.1189,22500.0
2010-10-15 13:45:00,53.75,53.75,53.7,53.74,30300.0,38.1189,38.1189,38.0834,38.1118,30300.0
2010-10-15 13:50:00,53.74,53.82,53.73,53.73,27500.0,38.1118,38.1685,38.1047,38.1047,27500.0
2010-10-15 13:55:00,53.74,53.74,53.65,53.68,28400.0,38.1118,38.1118,38.048,38.0693,28400.0
2010-10-15 14:00:00,53.68,53.69,53.65,53.69,61100.0,38.0693,38.0763,38.048,38.0763,61100.0
2010-10-15 14:05:00,53.68,53.79,53.68,53.73,47900.0,38.0693,38.1473,38.0693,38.1047,47900.0
2010-10-15 14:10:00,53.73,53.77,53.68,53.77,30700.0,38.1047,38.1331,38.0693,38.1331,30700.0
2010-10-15 14:15:00,53.77,53.85,53.76,53.83,46100.0,38.1331,38.1898,38.126,38.1756,46100.0
2010-10-15 14:20:00,53.82,53.83,53.73,53.74,23900.0,38.1685,38.1756,38.1047,38.1118,23900.0
2010-10-15 14:25:00,53.75,53.8,53.73,53.77,28300.0,38.1189,38.1544,38.1047,38.1331,28300.0
2010-10-15 14:30:00,53.77,53.82,53.76,53.79,28900.0,38.1331,38.1685,38.126,38.1473,28900.0
2010-10-15 14:35:00,53.8,53.83,53.77,53.8,20200.0,38.1544,38.1756,38.1331,38.1544,20200.0
2010-10-15 14:40:00,53.8,53.8,53.72,53.73,15300.0,38.1544,38.1544,38.0976,38.1047,15300.0
2010-10-15 14:45:00,53.74,53.75,53.73,53.75,23600.0,38.1118,38.1189,38.1047,38.1189,23600.0
2010-10-15 14:50:00,53.75,53.75,53.69,53.69,20900.0,38.1189,38.1189,38.0763,38.0763,20900.0
2010-10-15 14:55:00,53.68,53.69,53.63,53.68,52400.0,38.0693,38.0763,38.0338,38.0693,52400.0
2010-10-15 15:00:00,53.68,53.68,53.59,53.61,46400.0,38.0693,38.0693,38.0054,38.0196,46400.0
2010-10-15 15:05:00,53.61,53.64,53.6,53.64,32500.0,38.0196,38.0409,38.0125,38.0409,32500.0
2010-10-15 15:10:00,53.65,53.65,53.57,53.61,38000.0,38.048,38.048,37.9912,38.0196,38000.0
2010-10-15 15:15:00,53.62,53.68,53.61,53.63,60100.0,38.0267,38.0693,38.0196,38.0338,60100.0
2010-10-15 15:20:00,53.64,53.65,53.61,53.62,54200.0,38.0409,38.048,38.0196,38.0267,54200.0
2010-10-15 15:25:00,53.62,53.68,53.61,53.64,59700.0,38.0267,38.0693,38.0196,38.0409,59700.0
2010-10-15 15:30:00,53.64,53.7,53.62,53.66,116500.0,38.0409,38.0834,38.0267,38.0551,116500.0
2010-10-15 15:35:00,53.66,53.74,53.66,53.7,68700.0,38.0551,38.1118,38.0551,38.0834,68700.0
2010-10-15 15:40:00,53.7,53.72,53.62,53.64,56900.0,38.0834,38.0976,38.0267,38.0409,56900.0
2010-10-15 15:45:00,53.63,53.66,53.6,53.66,107800.0,38.0338,38.0551,38.0125,38.0551,107800.0
2010-10-15 15:50:00,53.65,53.68,53.62,53.66,83900.0,38.048,38.0693,38.0267,38.0551,83900.0
2010-10-15 15:55:00,53.65,53.67,53.57,53.65,195000.0,38.048,38.0622,37.9912,38.048,195000.0
2010-10-18 09:30:00,53.75,53.86,53.58,53.86,67800.0,38.1189,38.1969,37.9983,38.1969,67800.0
2010-10-18 09:35:00,53.81,53.82,53.61,53.62,43200.0,38.1615,38.1685,38.0196,38.0267,43200.0
2010-10-18 09:40:00,53.61,53.72,53.52,53.55,59800.0,38.0196,38.0976,37.9558,37.9771,59800.0
2010-10-18 09:45:00,53.54,53.59,53.53,53.57,42500.0,37.97,38.0054,37.9629,37.9912,42500.0
2010-10-18 09:50:00,53.57,53.73,53.57,53.72,53400.0,37.9912,38.1047,37.9912,38.0976,53400.0
2010-10-18 09:55:00,53.72,53.75,53.67,53.75,17000.0,38.0976,38.1189,38.0622,38.1189,17000.0
2010-10-18 10:00:00,53.75,53.76,53.72,53.72,50100.0,38.1189,38.126,38.0976,38.0976,50100.0
2010-10-18 10:05:00,53.71,53.73,53.67,53.68,61600.0,38.0905,38.1047,38.0622,38.0693,61600.0
2010-10-18 10:10:00,53.69,53.73,53.68,53.73,184900.0,38.0763,38.1047,38.0693,38.1047,184900.0
2010-10-18 10:15:00,53.73,53.76,53.73,53.74,13100.0,38.1047,38.126,38.1047,38.1118,13100.0
2010-10-18 10:20:00,53.75,53.78,53.74,53.78,18800.0,38.1189,38.1402,38.1118,38.1402,18800.0
2010-10-18 10:25:00,53.77,53.77,53.66,53.74,19700.0,38.1331,38.1331,38.0551,38.1118,19700.0
2010-10-18 10:30:00,53.75,53.83,53.75,53.82,17300.0,38.1189,38.1756,38.1189,38.1685,17300.0
2010-10-18 10:35:00,53.82,53.93,53.82,53.93,18000.0,38.1685,38.2466,38.1685,38.2466,18000.0
2010-10-18 10:40:00,53.92,53.92,53.87,53.9,34100.0,38.2395,38.2395,38.204,38.2253,34100.0
2010-10-18 10:45:00,53.89,53.91,53.87,53.9,28000.0,38.2182,38.2324,38.204,38.2253,28000.0
2010-10-18 10:50:00,53.91,53.99,53.9,53.95,27600.0,38.2324,38.2891,38.2253,38.2607,27600.0
2010-10-18 10:55:00,53.95,54.0,53.95,53.99,35200.0,38.2607,38.2962,38.2607,38.2891,35200.0
2010-10-18 11:00:00,53.98,53.99,53.92,53.94,19500.0,38.282,38.2891,38.2395,38.2536,19500.0
2010-10-18 11:05:00,53.93,53.97,53.88,53.93,42600.0,38.2466,38.2749,38.2111,38.2466,42600.0
2010-10-18 11:10:00,53.93,53.93,53.88,53.9,41500.0,38.2466,38.2466,38.2111,38.2253,41500.0
2010-10-18 11:15:00,53.9,53.9,53.88,53.89,18800.0,38.2253,38.2253,38.2111,38.2182,18800.0
2010-10-18 11:20:00,53.89,53.95,53.89,53.93,14800.0,38.2182,38.2607,38.2182,38.2466,14800.0
2010-10-18 11:25:00,53.92,53.98,53.92,53.98,22200.0,38.2395,38.282,38.2395,38.282,22200.0
2010-10-18 11:30:00,53.98,53.99,53.95,53.95,20500.0,38.282,38.2891,38.2607,38.2607,20500.0
2010-10-18 11:35:00,53.95,53.99,53.94,53.99,17600.0,38.2607,38.2891,38.2536,38.2891,17600.0
2010-10-18 11:40:00,53.99,53.99,53.96,53.99,17200.0,38.2891,38.2891,38.2678,38.2891,17200.0
2010-10-18 11:45:00,53.98,54.0,53.98,53.99,13500.0,38.282,38.2962,38.282,38.2891,13500.0
2010-10-18 11:50:00,53.99,54.0,53.95,53.97,22100.0,38.2891,38.2962,38.2607,38.2749,22100.0
2010-10-18 11:55:00,53.98,54.0,53.98,54.0,11300.0,38.282,38.2962,38.282,38.2962,11300.0
2010-10-18 12:00:00,53.99,53.99,53.96,53.97,31700.0,38.2891,38.2891,38.2678,38.2749,31700.0
2010-10-18 12:05:00,53.98,53.99,53.94,53.97,38700.0,38.282,38.2891,38.2536,38.2749,38700.0
2010-10-18 12:10:00,53.97,53.98,53.95,53.96,11700.0,38.2749,38.282,38.2607,38.2678,11700.0
2010-10-18 12:15:00,53.97,54.02,53.96,54.01,58800.0,38.2749,38.3104,38.2678,38.3033,58800.0
2010-10-18 12:20:00,54.0,54.05,54.0,54.04,10500.0,38.2962,38.3317,38.2962,38.3246,10500.0
2010-10-18 12:25:00,54.04,54.06,54.02,54.05,27100.0,38.3246,38.3387,38.3104,38.3317,27100.0
2010-10-18 12:30:00,54.05,54.08,54.04,54.08,43900.0,38.3317,38.3529,38.3246,38.3529,43900.0
2010-10-18 12:35:00,54.07,54.1,54.06,54.09,27300.0,38.3458,38.3671,38.3387,38.36,27300.0
2010-10-18 12:40:00,54.09,54.1,54.08,54.09,29300.0,38.36,38.3671,38.3529,38.36,29300.0
2010-10-18 12:45:00,54.09,54.13,54.09,54.11,27400.0,38.36,38.3884,38.36,38.3742,27400.0
2010-10-18 12:50:00,54.11,54.15,54.11,54.12,32900.0,38.3742,38.4026,38.3742,38.3813,32900.0
2010-10-18 12:55:00,54.12,54.14,54.11,54.13,14900.0,38.3813,38.3955,38.3742,38.3884,14900.0
2010-10-18 13:00:00,54.12,54.15,54.09,54.1,19700.0,38.3813,38.4026,38.36,38.3671,19700.0
2010-10-18 13:05:00,54.1,54.16,54.1,54.15,21400.0,38.3671,38.4097,38.3671,38.4026,21400.0
2010-10-18 13:10:00,54.16,54.18,54.13,54.17,23300.0,38.4097,38.4238,38.3884,38.4168,23300.0
2010-10-18 13:15:00,54.17,54.19,54.16,54.18,15700.0,38.4168,38.4309,38.4097,38.4238,15700.0
2010-10-18 13:20:00,54.18,54.2,54.18,54.18,31700.0,38.4238,38.438,38.4238,38.4238,31700.0
2010-10-18 13:25:00,54.18,54.18,54.15,54.15,11100.0,38.4238,38.4238,38.4026,38.4026,11100.0
2010-10-18 13:30:00,54.14,54.2,54.14,54.2,45000.0,38.3955,38.438,38.3955,38.438,45000.0
2010-10-18 13:35:00,54.2,54.22,54.19,54.21,22800.0,38.438,38.4522,38.4309,38.4451,22800.0
2010-10-18 13:40:00,54.21,54.23,54.19,54.21,15300.0,38.4451,38.4593,38.4309,38.4451,15300.0
2010-10-18 13:45:00,54.21,54.22,54.19,54.22,27200.0,38.4451,38.4522,38.4309,38.4522,27200.0
2010-10-18 13:50:00,54.21,54.22,54.19,54.19,17400.0,38.4451,38.4522,38.4309,38.4309,17400.0
2010-10-18 13:55:00,54.19,54.2,54.17,54.17,21100.0,38.4309,38.438,38.4168,38.4168,21100.0
2010-10-18 14:00:00,54.17,54.19,54.12,54.12,35500.0,38.4168,38.4309,38.3813,38.3813,35500.0
2010-10-18 14:05:00,54.12,54.13,54.08,54.1,36000.0,38.3813,38.3884,38.3529,38.3671,36000.0
2010-10-18 14:10:00,54.1,54.14,54.1,54.14,9800.0,38.3671,38.3955,38.3671,38.3955,9800.0
2010-10-18 14:15:00,54.14,54.2,54.13,54.2,22400.0,38.3955,38.438,38.3884,38.438,22400.0
2010-10-18 14:20:00,54.19,54.22,54.16,54.17,26000.0,38.4309,38.4522,38.4097,38.4168,26000.0
2010-10-18 14:25:00,54.17,54.22,54.17,54.19,26000.0,38.4168,38.4522,38.4168,38.4309,26000.0
2010-10-18 14:30:00,54.18,54.2,54.15,54.16,22300.0,38.4238,38.438,38.4026,38.4097,22300.0
2010-10-18 14:35:00,54.15,54.18,54.15,54.17,35500.0,38.4026,38.4238,38.4026,38.4168,35500.0
2010-10-18 14:40:00,54.17,54.2,54.15,54.16,35600.0,38.4168,38.438,38.4026,38.4097,35600.0
2010-10-18 14:45:00,54.17,54.22,54.16,54.2,34600.0,38.4168,38.4522,38.4097,38.438,34600.0
2010-10-18 14:50:00,54.2,54.21,54.18,54.19,30500.0,38.438,38.4451,38.4238,38.4309,30500.0
2010-10-18 14:55:00,54.2,54.21,54.17,54.19,43700.0,38.438,38.4451,38.4168,38.4309,43700.0
2010-10-18 15:00:00,54.2,54.21,54.18,54.2,30700.0,38.438,38.4451,38.4238,38.438,30700.0
2010-10-18 15:05:00,54.2,54.32,54.19,54.29,73100.0,38.438,38.5231,38.4309,38.5019,73100.0
2010-10-18 15:10:00,54.29,54.3,54.22,54.22,44000.0,38.5019,38.509,38.4522,38.4522,44000.0
2010-10-18 15:15:00,54.22,54.22,54.16,54.16,33100.0,38.4522,38.4522,38.4097,38.4097,33100.0
2010-10-18 15:20:00,54.17,54.19,54.14,54.19,42700.0,38.4168,38.4309,38.3955,38.4309,42700.0
2010-10-18 15:25:00,54.19,54.25,54.19,54.24,36000.0,38.4309,38.4735,38.4309,38.4664,36000.0
2010-10-18 15:30:00,54.24,54.29,54.24,54.28,38800.0,38.4664,38.5019,38.4664,38.4948,38800.0
2010-10-18 15:35:00,54.28,54.33,54.28,54.32,47400.0,38.4948,38.5302,38.4948,38.5231,47400.0
2010-10-18 15:40:00,54.32,54.38,54.31,54.38,66400.0,38.5231,38.5657,38.516,38.5657,66400.0
2010-10-18 15:45:00,54.37,54.38,54.29,54.34,119300.0,38.5586,38.5657,38.5019,38.5373,119300.0
2010-10-18 15:50:00,54.33,54.37,54.32,54.37,127800.0,38.5302,38.5586,38.5231,38.5586,127800.0
2010-10-18 15:55:00,54.36,54.4,54.34,54.35,206000.0,38.5515,38.5799,38.5373,38.5444,206000.0
2010-10-19 09:30:00,54.0,54.47,54.0,54.38,81300.0,38.2962,38.6295,38.2962,38.5657,81300.0
2010-10-19 09:35:00,54.31,54.42,54.21,54.35,47700.0,38.516,38.5941,38.4451,38.5444,47700.0
2010-10-19 09:40:00,54.36,54.43,54.26,54.43,42200.0,38.5515,38.6011,38.4806,38.6011,42200.0
2010-10-19 09:45:00,54.45,54.49,54.23,54.25,41200.0,38.6153,38.6437,38.4593,38.4735,41200.0
2010-10-19 09:50:00,54.24,54.24,53.93,53.93,50700.0,38.4664,38.4664,38.2466,38.2466,50700.0
2010-10-19 09:55:00,53.93,54.0,53.88,53.94,48800.0,38.2466,38.2962,38.2111,38.2536,48800.0
2010-10-19 10:00:00,53.94,53.99,53.92,53.94,44500.0,38.2536,38.2891,38.2395,38.2536,44500.0
2010-10-19 10:05:00,53.94,54.02,53.91,54.02,35800.0,38.2536,38.3104,38.2324,38.3104,35800.0
2010-10-19 10:10:00,54.03,54.11,54.03,54.05,53700.0,38.3175,38.3742,38.3175,38.3317,53700.0
2010-10-19 10:15:00,54.06,54.17,54.06,54.15,41600.0,38.3387,38.4168,38.3387,38.4026,41600.0
2010-10-19 10:20:00,54.15,54.16,54.03,54.09,34800.0,38.4026,38.4097,38.3175,38.36,34800.0
2010-10-19 10:25:00,54.08,54.17,54.08,54.16,19800.0,38.3529,38.4168,38.3529,38.4097,19800.0
2010-10-19 10:30:00,54.17,54.22,54.13,54.19,26500.0,38.4168,38.4522,38.3884,38.4309,26500.0
2010-10-19 10:35:00,54.19,54.24,54.14,54.24,30000.0,38.4309,38.4664,38.3955,38.4664,30000.0
2010-10-19 10:40:00,54.24,54.27,54.21,54.24,31600.0,38.4664,38.4877,38.4451,38.4664,31600.0
2010-10-19 10:45:00,54.25,54.37,54.25,54.29,48000.0,38.4735,38.5586,38.4735,38.5019,48000.0
2010-10-19 10:50:00,54.3,54.37,54.29,54.32,29700.0,38.509,38.5586,38.5019,38.5231,29700.0
2010-10-19 10:55:00,54.33,54.42,54.32,54.38,45600.0,38.5302,38.5941,38.5231,38.5657,45600.0
2010-10-19 11:00:00,54.37,54.44,54.36,54.43,43900.0,38.5586,38.6082,38.5515,38.6011,43900.0
2010-10-19 11:05:00,54.42,54.43,54.36,54.4,16200.0,38.5941,38.6011,38.5515,38.5799,16200.0
2010-10-19 11:10:00,54.39,54.44,54.39,54.42,20700.0,38.5728,38.6082,38.5728,38.5941,20700.0
2010-10-19 11:15:00,54.42,54.48,54.42,54.42,17400.0,38.5941,38.6366,38.5941,38.5941,17400.0
2010-10-19 11:20:00,54.41,54.41,54.28,54.28,22500.0,38.587,38.587,38.4948,38.4948,22500.0
2010-10-19 11:25:00,54.28,54.38,54.28,54.31,23400.0,38.4948,38.5657,38.4948,38.516,23400.0
2010-10-19 11:30:00,54.32,54.39,54.3,54.31,28000.0,38.5231,38.5728,38.509,38.516,28000.0
2010-10-19 11:35:00,54.31,54.38,54.3,54.38,31200.0,38.516,38.5657,38.509,38.5657,31200.0
2010-10-19 11:40:00,54.37,54.41,54.36,54.41,27200.0,38.5586,38.587,38.5515,38.587,27200.0
2010-10-19 11:45:00,54.41,54.46,54.4,54.43,20800.0,38.587,38.6224,38.5799,38.6011,20800.0
2010-10-19 11:50:00,54.44,54.44,54.39,54.39,12800.0,38.6082,38.6082,38.5728,38.5728,12800.0
2010-10-19 11:55:00,54.4,54.41,54.39,54.41,11300.0,38.5799,38.587,38.5728,38.587,11300.0
2010-10-19 12:00:00,54.41,54.45,54.4,54.41,19800.0,38.587,38.6153,38.5799,38.587,19800.0
2010-10-19 12:05:00,54.4,54.4,54.32,54.32,19100.0,38.5799,38.5799,38.5231,38.5231,19100.0
2010-10-19 12:10:00,54.31,54.39,54.31,54.35,13900.0,38.516,38.5728,38.516,38.5444,13900.0
2010-10-19 12:15:00,54.35,54.36,54.33,54.33,13500.0,38.5444,38.5515,38.5302,38.5302,13500.0
2010-10-19 12:20:00,54.34,54.34,54.25,54.27,15000.0,38.5373,38.5373,38.4735,38.4877,15000.0
2010-10-19 12:25:00,54.27,54.28,54.25,54.25,7200.0,38.4877,38.4948,38.4735,38.4735,7200.0
2010-10-19 12:30:00,54.26,54.26,54.17,54.18,16200.0,38.4806,38.4806,38.4168,38.4238,16200.0
2010-10-19 12:35:00,54.18,54.19,54.14,54.14,18700.0,38.4238,38.4309,38.3955,38.3955,18700.0
2010-10-19 12:40:00,54.14,54.17,54.13,54.16,11800.0,38.3955,38.4168,38.3884,38.4097,11800.0
2010-10-19 12:45:00,54.16,54.16,54.12,54.13,10100.0,38.4097,38.4097,38.3813,38.3884,10100.0
2010-10-19 12:50:00,54.12,54.14,54.08,54.11,16600.0,38.3813,38.3955,38.3529,38.3742,16600.0
2010-10-19 12:55:00,54.12,54.17,54.1,54.16,15100.0,38.3813,38.4168,38.3671,38.4097,15100.0
2010-10-19 13:00:00,54.17,54.19,54.13,54.19,8100.0,38.4168,38.4309,38.3884,38.4309,8100.0
2010-10-19 13:05:00,54.18,54.18,54.09,54.09,7300.0,38.4238,38.4238,38.36,38.36,7300.0
2010-10-19 13:10:00,54.1,54.12,54.06,54.07,12800.0,38.3671,38.3813,38.3387,38.3458,12800.0
2010-10-19 13:15:00,54.07,54.14,54.07,54.14,7300.0,38.3458,38.3955,38.3458,38.3955,7300.0
2010-10-19 13:20:00,54.14,54.16,54.09,54.09,12000.0,38.3955,38.4097,38.36,38.36,12000.0
2010-10-19 13:25:00,54.08,54.08,54.01,54.01,11500.0,38.3529,38.3529,38.3033,38.3033,11500.0
2010-10-19 13:30:00,54.01,54.1,54.01,54.1,42900.0,38.3033,38.3671,38.3033,38.3671,42900.0
2010-10-19 13:35:00,54.1,54.11,54.06,54.11,63200.0,38.3671,38.3742,38.3387,38.3742,63200.0
2010-10-19 13:40:00,54.11,54.13,54.03,54.03,14900.0,38.3742,38.3884,38.3175,38.3175,14900.0
2010-10-19 13:45:00,54.02,54.05,53.98,54.04,17300.0,38.3104,38.3317,38.282,38.3246,17300.0
2010-10-19 13:50:00,54.05,54.05,53.9,53.92,36000.0,38.3317,38.3317,38.2253,38.2395,36000.0
2010-10-19 13:55:00,53.92,53.92,53.73,53.8,60700.0,38.2395,38.2395,38.1047,38.1544,60700.0
2010-10-19 14:00:00,53.8,53.83,53.55,53.64,128400.0,38.1544,38.1756,37.9771,38.0409,128400.0
2010-10-19 14:05:00,53.65,53.73,53.55,53.55,79800.0,38.048,38.1047,37.9771,37.9771,79800.0
2010-10-19 14:10:00,53.55,53.65,53.53,53.62,44500.0,37.9771,38.048,37.9629,38.0267,44500.0
2010-10-19 14:15:00,53.63,53.72,53.61,53.62,36000.0,38.0338,38.0976,38.0196,38.0267,36000.0
2010-10-19 14:20:00,53.62,53.67,53.55,53.55,44100.0,38.0267,38.0622,37.9771,37.9771,44100.0
2010-10-19 14:25:00,53.54,53.65,53.51,53.59,67100.0,37.97,38.048,37.9487,38.0054,67100.0
2010-10-19 14:30:00,53.59,53.71,53.57,53.68,35900.0,38.0054,38.0905,37.9912,38.0693,35900.0
2010-10-19 14:35:00,53.67,53.69,53.61,53.62,129400.0,38.0622,38.0763,38.0196,38.0267,129400.0
2010-10-19 14:40:00,53.62,53.7,53.59,53.65,24200.0,38.0267,38.0834,38.0054,38.048,24200.0
2010-10-19 14:45:00,53.65,53.68,53.61,53.66,15600.0,38.048,38.0693,38.0196,38.0551,15600.0
2010-10-19 14:50:00,53.66,53.71,53.62,53.66,27500.0,38.0551,38.0905,38.0267,38.0551,27500.0
2010-10-19 14:55:00,53.66,53.69,53.63,53.66,31200.0,38.0551,38.0763,38.0338,38.0551,31200.0
2010-10-19 15:00:00,53.66,53.72,53.61,53.66,30100.0,38.0551,38.0976,38.0196,38.0551,30100.0
2010-10-19 15:05:00,53.66,53.69,53.61,53.64,44900.0,38.0551,38.0763,38.0196,38.0409,44900.0
2010-10-19 15:10:00,53.63,53.7,53.59,53.65,65400.0,38.0338,38.0834,38.0054,38.048,65400.0
2010-10-19 15:15:00,53.65,53.77,53.65,53.71,52300.0,38.048,38.1331,38.048,38.0905,52300.0
2010-10-19 15:20:00,53.7,53.75,53.68,53.68,24700.0,38.0834,38.1189,38.0693,38.0693,24700.0
2010-10-19 15:25:00,53.69,53.73,53.6,53.62,41400.0,38.0763,38.1047,38.0125,38.0267,41400.0
2010-10-19 15:30:00,53.62,53.69,53.58,53.67,69000.0,38.0267,38.0763,37.9983,38.0622,69000.0
2010-10-19 15:35:00,53.66,53.74,53.64,53.72,55400.0,38.0551,38.1118,38.0409,38.0976,55400.0
2010-10-19 15:40:00,53.71,53.76,53.68,53.71,55300.0,38.0905,38.126,38.0693,38.0905,55300.0
2010-10-19 15:45:00,53.72,53.82,53.7,53.77,92500.0,38.0976,38.1685,38.0834,38.1331,92500.0
2010-10-19 15:50:00,53.78,53.84,53.71,53.84,116900.0,38.1402,38.1827,38.0905,38.1827,116900.0
2010-10-19 15:55:00,53.84,53.86,53.75,53.78,260200.0,38.1827,38.1969,38.1189,38.1402,260200.0
2010-10-20 09:30:00,53.79,53.9,53.75,53.84,37300.0,38.1473,38.2253,38.1189,38.1827,37300.0
2010-10-20 09:35:00,53.85,54.02,53.85,53.95,41700.0,38.1898,38.3104,38.1898,38.2607,41700.0
2010-10-20 09:40:00,53.95,54.09,53.88,54.06,52200.0,38.2607,38.36,38.2111,38.3387,52200.0
2010-10-20 09:45:00,54.08,54.25,54.06,54.22,45900.0,38.3529,38.4735,38.3387,38.4522,45900.0
2010-10-20 09:50:00,54.23,54.36,54.21,54.35,51200.0,38.4593,38.5515,38.4451,38.5444,51200.0
2010-10-20 09:55:00,54.33,54.35,54.28,54.32,47000.0,38.5302,38.5444,38.4948,38.5231,47000.0
2010-10-20 10:00:00,54.33,54.35,54.22,54.23,32400.0,38.5302,38.5444,38.4522,38.4593,32400.0
2010-10-20 10:05:00,54.22,54.28,54.22,54.23,29800.0,38.4522,38.4948,38.4522,38.4593,29800.0
2010-10-20 10:10:00,54.26,54.32,54.23,54.27,29100.0,38.4806,38.5231,38.4593,38.4877,29100.0
2010-10-20 10:15:00,54.28,54.35,54.25,54.29,29700.0,38.4948,38.5444,38.4735,38.5019,29700.0
2010-10-20 10:20:00,54.27,54.32,54.24,54.28,22700.0,38.4877,38.5231,38.4664,38.4948,22700.0
2010-10-20 10:25:00,54.28,54.35,54.28,54.31,15300.0,38.4948,38.5444,38.4948,38.516,15300.0
2010-10-20 10:30:00,54.31,54.37,54.3,54.32,66600.0,38.516,38.5586,38.509,38.5231,66600.0
2010-10-20 10:35:00,54.32,54.35,54.29,54.32,25500.0,38.5231,38.5444,38.5019,38.5231,25500.0
2010-10-20 10:40:00,54.32,54.44,54.32,54.42,45500.0,38.5231,38.6082,38.5231,38.5941,45500.0
2010-10-20 10:45:00,54.43,54.46,54.4,54.44,58600.0,38.6011,38.6224,38.5799,38.6082,58600.0
2010-10-20 10:50:00,54.44,54.48,54.39,54.47,28600.0,38.6082,38.6366,38.5728,38.6295,28600.0
2010-10-20 10:55:00,54.47,54.5,54.47,54.5,27200.0,38.6295,38.6508,38.6295,38.6508,27200.0
2010-10-20 11:00:00,54.49,54.5,54.45,54.46,32600.0,38.6437,38.6508,38.6153,38.6224,32600.0
2010-10-20 11:05:00,54.46,54.63,54.46,54.59,94300.0,38.6224,38.743,38.6224,38.7146,94300.0
2010-10-20 11:10:00,54.6,54.62,54.56,54.57,31800.0,38.7217,38.7359,38.6933,38.7004,31800.0
2010-10-20 11:15:00,54.58,54.6,54.5,54.52,40300.0,38.7075,38.7217,38.6508,38.665,40300.0
2010-10-20 11:20:00,54.51,54.54,54.46,54.49,48300.0,38.6579,38.6792,38.6224,38.6437,48300.0
2010-10-20 11:25:00,54.5,54.57,54.48,54.57,24600.0,38.6508,38.7004,38.6366,38.7004,24600.0
2010-10-20 11:30:00,54.57,54.61,54.54,54.54,51700.0,38.7004,38.7288,38.6792,38.6792,51700.0
2010-10-20 11:35:00,54.55,54.58,54.53,54.56,31100.0,38.6862,38.7075,38.6721,38.6933,31100.0
2010-10-20 11:40:00,54.56,54.56,54.46,54.5,71600.0,38.6933,38.6933,38.6224,38.6508,71600.0
2010-10-20 11:45:00,54.5,54.58,54.49,54.54,24100.0,38.6508,38.7075,38.6437,38.6792,24100.0
2010-10-20 11:50:00,54.53,54.61,54.53,54.6,17600.0,38.6721,38.7288,38.6721,38.7217,17600.0
2010-10-20 11:55:00,54.62,54.62,54.58,54.58,20500.0,38.7359,38.7359,38.7075,38.7075,20500.0
2010-10-20 12:00:00,54.58,54.67,54.55,54.63,35300.0,38.7075,38.7714,38.6862,38.743,35300.0
2010-10-20 12:05:00,54.63,54.71,54.61,54.67,38700.0,38.743,38.7997,38.7288,38.7714,38700.0
2010-10-20 12:10:00,54.68,54.73,54.62,54.62,23400.0,38.7784,38.8139,38.7359,38.7359,23400.0
2010-10-20 12:15:00,54.63,54.73,54.61,54.68,53000.0,38.743,38.8139,38.7288,38.7784,53000.0
2010-10-20 12:20:00,54.69,54.71,54.62,54.69,34000.0,38.7855,38.7997,38.7359,38.7855,34000.0
2010-10-20 12:25:00,54.7,54.7,54.66,54.67,28000.0,38.7926,38.7926,38.7643,38.7714,28000.0
2010-10-20 12:30:00,54.68,54.7,54.67,54.68,20900.0,38.7784,38.7926,38.7714,38.7784,20900.0
2010-10-20 12:35:00,54.69,54.69,54.65,54.65,21300.0,38.7855,38.7855,38.7572,38.7572,21300.0
2010-10-20 12:40:00,54.65,54.65,54.6,54.61,29200.0,38.7572,38.7572,38.7217,38.7288,29200.0
2010-10-20 12:45:00,54.61,54.66,54.61,54.64,25900.0,38.7288,38.7643,38.7288,38.7501,25900.0
2010-10-20 12:50:00,54.65,54.67,54.6,54.65,26400.0,38.7572,38.7714,38.7217,38.7572,26400.0
2010-10-20 12:55:00,54.65,54.67,54.61,54.66,21700.0,38.7572,38.7714,38.7288,38.7643,21700.0
2010-10-20 13:00:00,54.66,54.69,54.62,54.63,34700.0,38.7643,38.7855,38.7359,38.743,34700.0
2010-10-20 13:05:00,54.63,54.72,54.63,54.7,22600.0,38.743,38.8068,38.743,38.7926,22600.0
2010-10-20 13:10:00,54.71,54.74,54.68,54.72,24600.0,38.7997,38.821,38.7784,38.8068,24600.0
2010-10-20 13:15:00,54.71,54.73,54.67,54.68,20600.0,38.7997,38.8139,38.7714,38.7784,20600.0
2010-10-20 13:20:00,54.68,54.75,54.68,54.7,42000.0,38.7784,38.8281,38.7784,38.7926,42000.0
2010-10-20 13:25:00,54.7,54.72,54.68,54.71,13300.0,38.7926,38.8068,38.7784,38.7997,13300.0
2010-10-20 13:30:00,54.71,54.73,54.68,54.72,20200.0,38.7997,38.8139,38.7784,38.8068,20200.0
2010-10-20 13:35:00,54.72,54.73,54.67,54.7,22800.0,38.8068,38.8139,38.7714,38.7926,22800.0
2010-10-20 13:40:00,54.71,54.73,54.64,54.65,38800.0,38.7997,38.8139,38.7501,38.7572,38800.0
2010-10-20 13:45:00,54.66,54.67,54.6,54.63,50800.0,38.7643,38.7714,38.7217,38.743,50800.0
2010-10-20 13:50:00,54.62,54.63,54.59,54.6,32700.0,38.7359,38.743,38.7146,38.7217,32700.0
2010-10-20 13:55:00,54.6,54.6,54.56,54.57,24700.0,38.7217,38.7217,38.6933,38.7004,24700.0
2010-10-20 14:00:00,54.56,54.61,54.5,54.51,48300.0,38.6933,38.7288,38.6508,38.6579,48300.0
2010-10-20 14:05:00,54.52,54.6,54.5,54.53,59600.0,38.665,38.7217,38.6508,38.6721,59600.0
2010-10-20 14:10:00,54.54,54.56,54.47,54.5,55000.0,38.6792,38.6933,38.6295,38.6508,55000.0
2010-10-20 14:15:00,54.51,54.57,54.5,54.55,27000.0,38.6579,38.7004,38.6508,38.6862,27000.0
2010-10-20 14:20:00,54.54,54.55,54.49,54.51,21400.0,38.6792,38.6862,38.6437,38.6579,21400.0
2010-10-20 14:25:00,54.5,54.57,54.5,54.56,15300.0,38.6508,38.7004,38.6508,38.6933,15300.0
2010-10-20 14:30:00,54.55,54.6,54.51,54.54,35500.0,38.6862,38.7217,38.6579,38.6792,35500.0
2010-10-20 14:35:00,54.55,54.58,54.47,54.5,37000.0,38.6862,38.7075,38.6295,38.6508,37000.0
2010-10-20 14:40:00,54.5,54.51,54.46,54.5,27800.0,38.6508,38.6579,38.6224,38.6508,27800.0
2010-10-20 14:45:00,54.5,54.51,54.46,54.46,54500.0,38.6508,38.6579,38.6224,38.6224,54500.0
2010-10-20 14:50:00,54.47,54.51,54.46,54.5,47700.0,38.6295,38.6579,38.6224,38.6508,47700.0
2010-10-20 14:55:00,54.5,54.52,54.43,54.51,28800.0,38.6508,38.665,38.6011,38.6579,28800.0
2010-10-20 15:00:00,54.51,54.55,54.51,54.53,30700.0,38.6579,38.6862,38.6579,38.6721,30700.0
2010-10-20 15:05:00,54.53,54.62,54.51,54.58,38100.0,38.6721,38.7359,38.6579,38.7075,38100.0
2010-10-20 15:10:00,54.59,54.59,54.53,54.54,34600.0,38.7146,38.7146,38.6721,38.6792,34600.0
2010-10-20 15:15:00,54.55,54.64,54.55,54.61,56800.0,38.6862,38.7501,38.6862,38.7288,56800.0
2010-10-20 15:20:00,54.61,54.64,54.56,54.59,52200.0,38.7288,38.7501,38.6933,38.7146,52200.0
2010-10-20 15:25:00,54.58,54.67,54.58,54.64,51900.0,38.7075,38.7714,38.7075,38.7501,51900.0
2010-10-20 15:30:00,54.64,54.68,54.6,54.67,80100.0,38.7501,38.7784,38.7217,38.7714,80100.0
2010-10-20 15:35:00,54.67,54.68,54.57,54.61,108600.0,38.7714,38.7784,38.7004,38.7288,108600.0
2010-10-20 15:40:00,54.61,54.64,54.58,54.63,92100.0,38.7288,38.7501,38.7075,38.743,92100.0
2010-10-20 15:45:00,54.64,54.71,54.64,54.68,111500.0,38.7501,38.7997,38.7501,38.7784,111500.0
2010-10-20 15:50:00,54.67,54.69,54.54,54.55,148500.0,38.7714,38.7855,38.6792,38.6862,148500.0
2010-10-20 15:55:00,54.56,54.68,54.55,54.63,233100.0,38.6933,38.7784,38.6862,38.743,233100.0
2010-10-21 09:30:00,55.22,55.7,55.04,55.41,252300.0,39.1614,39.5018,39.0338,39.2962,252300.0
2010-10-21 09:35:00,55.37,55.54,55.26,55.52,87400.0,39.2678,39.3883,39.1898,39.3742,87400.0
2010-10-21 09:40:00,55.52,55.53,55.3,55.48,67500.0,39.3742,39.3813,39.2181,39.3458,67500.0
2010-10-21 09:45:00,55.5,55.59,55.44,55.47,52600.0,39.36,39.4238,39.3174,39.3387,52600.0
2010-10-21 09:50:00,55.47,55.47,55.17,55.25,85100.0,39.3387,39.3387,39.1259,39.1827,85100.0
2010-10-21 09:55:00,55.25,55.3,55.19,55.28,58200.0,39.1827,39.2181,39.1401,39.204,58200.0
2010-10-21 10:00:00,55.27,55.35,55.18,55.29,65900.0,39.1969,39.2536,39.133,39.211,65900.0
2010-10-21 10:05:00,55.28,55.41,55.24,55.39,61600.0,39.204,39.2962,39.1756,39.282,61600.0
2010-10-21 10:10:00,55.39,55.41,55.31,55.37,64300.0,39.282,39.2962,39.2252,39.2678,64300.0
2010-10-21 10:15:00,55.37,55.41,55.35,55.35,51600.0,39.2678,39.2962,39.2536,39.2536,51600.0
2010-10-21 10:20:00,55.36,55.39,55.31,55.38,30500.0,39.2607,39.282,39.2252,39.2749,30500.0
2010-10-21 10:25:00,55.39,55.4,55.16,55.16,50700.0,39.282,39.2891,39.1189,39.1189,50700.0
2010-10-21 10:30:00,55.17,55.19,55.1,55.12,52400.0,39.1259,39.1401,39.0763,39.0905,52400.0
2010-10-21 10:35:00,55.12,55.17,55.07,55.08,63100.0,39.0905,39.1259,39.055,39.0621,63100.0
2010-10-21 10:40:00,55.08,55.12,55.07,55.09,50400.0,39.0621,39.0905,39.055,39.0692,50400.0
2010-10-21 10:45:00,55.09,55.17,55.09,55.16,85900.0,39.0692,39.1259,39.0692,39.1189,85900.0
2010-10-21 10:50:00,55.17,55.17,55.07,55.07,27400.0,39.1259,39.1259,39.055,39.055,27400.0
2010-10-21 10:55:00,55.08,55.22,55.07,55.2,36100.0,39.0621,39.1614,39.055,39.1472,36100.0
2010-10-21 11:00:00,55.19,55.24,55.16,55.24,23300.0,39.1401,39.1756,39.1189,39.1756,23300.0
2010-10-21 11:05:00,55.24,55.31,55.24,55.26,22900.0,39.1756,39.2252,39.1756,39.1898,22900.0
2010-10-21 11:10:00,55.25,55.29,55.24,55.29,21500.0,39.1827,39.211,39.1756,39.211,21500.0
2010-10-21 11:15:00,55.28,55.34,55.25,55.34,25400.0,39.204,39.2465,39.1827,39.2465,25400.0
2010-10-21 11:20:00,55.34,55.39,55.33,55.33,26000.0,39.2465,39.282,39.2394,39.2394,26000.0
2010-10-21 11:25:00,55.34,55.36,55.25,55.31,66400.0,39.2465,39.2607,39.1827,39.2252,66400.0
2010-10-21 11:30:00,55.31,55.35,55.28,55.35,24400.0,39.2252,39.2536,39.204,39.2536,24400.0
2010-10-21 11:35:00,55.34,55.34,55.18,55.23,56700.0,39.2465,39.2465,39.133,39.1685,56700.0
2010-10-21 11:40:00,55.23,55.32,55.16,55.23,57200.0,39.1685,39.2323,39.1189,39.1685,57200.0
2010-10-21 11:45:00,55.24,55.29,55.2,55.24,47100.0,39.1756,39.211,39.1472,39.1756,47100.0
2010-10-21 11:50:00,55.24,55.26,55.2,55.25,36800.0,39.1756,39.1898,39.1472,39.1827,36800.0
2010-10-21 11:55:00,55.25,55.26,55.19,55.25,23400.0,39.1827,39.1898,39.1401,39.1827,23400.0
2010-10-21 12:00:00,55.24,55.25,55.15,55.17,26900.0,39.1756,39.1827,39.1118,39.1259,26900.0
2010-10-21 12:05:00,55.17,55.19,55.12,55.17,20700.0,39.1259,39.1401,39.0905,39.1259,20700.0
2010-10-21 12:10:00,55.19,55.19,55.01,55.01,31800.0,39.1401,39.1401,39.0125,39.0125,31800.0
2010-10-21 12:15:00,55.03,55.07,54.97,55.07,39400.0,39.0267,39.055,38.9841,39.055,39400.0
2010-10-21 12:20:00,55.07,55.11,55.03,55.11,13300.0,39.055,39.0834,39.0267,39.0834,13300.0
2010-10-21 12:25:00,55.1,55.1,55.03,55.05,15000.0,39.0763,39.0763,39.0267,39.0408,15000.0
2010-10-21 12:30:00,55.04,55.07,54.98,55.01,17600.0,39.0338,39.055,38.9912,39.0125,17600.0
2010-10-21 12:35:00,55.01,55.02,54.91,54.95,19200.0,39.0125,39.0196,38.9416,38.9699,19200.0
2010-10-21 12:40:00,54.96,54.99,54.94,54.96,14400.0,38.977,38.9983,38.9628,38.977,14400.0
2010-10-21 12:45:00,54.95,54.97,54.9,54.96,12400.0,38.9699,38.9841,38.9345,38.977,12400.0
2010-10-21 12:50:00,54.96,55.0,54.92,54.95,12200.0,38.977,39.0054,38.9486,38.9699,12200.0
2010-10-21 12:55:00,54.96,54.99,54.94,54.99,13300.0,38.977,38.9983,38.9628,38.9983,13300.0
2010-10-21 13:00:00,54.98,55.07,54.97,55.05,23000.0,38.9912,39.055,38.9841,39.0408,23000.0
2010-10-21 13:05:00,55.05,55.05,54.97,54.99,8700.0,39.0408,39.0408,38.9841,38.9983,8700.0
2010-10-21 13:10:00,54.99,55.05,54.99,55.03,16800.0,38.9983,39.0408,38.9983,39.0267,16800.0
2010-10-21 13:15:00,55.02,55.02,54.95,54.98,13800.0,39.0196,39.0196,38.9699,38.9912,13800.0
2010-10-21 13:20:00,54.97,55.04,54.94,54.95,17400.0,38.9841,39.0338,38.9628,38.9699,17400.0
2010-10-21 13:25:00,54.95,55.0,54.94,55.0,4800.0,38.9699,39.0054,38.9628,39.0054,4800.0
2010-10-21 13:30:00,55.0,55.0,54.87,54.87,51300.0,39.0054,39.0054,38.9132,38.9132,51300.0
2010-10-21 13:35:00,54.88,54.97,54.88,54.92,23600.0,38.9203,38.9841,38.9203,38.9486,23600.0
2010-10-21 13:40:00,54.93,54.93,54.87,54.88,38300.0,38.9557,38.9557,38.9132,38.9203,38300.0
2010-10-21 13:45:00,54.86,54.86,54.76,54.81,31000.0,38.9061,38.9061,38.8352,38.8706,31000.0
2010-10-21 13:50:00,54.82,54.82,54.71,54.72,55400.0,38.8777,38.8777,38.7997,38.8068,55400.0
2010-10-21 13:55:00,54.72,54.73,54.52,54.55,98200.0,38.8068,38.8139,38.665,38.6862,98200.0
2010-10-21 14:00:00,54.56,54.64,54.52,54.64,34700.0,38.6933,38.7501,38.665,38.7501,34700.0
2010-10-21 14:05:00,54.64,54.72,54.64,54.72,22700.0,38.7501,38.8068,38.7501,38.8068,22700.0
2010-10-21 14:10:00,54.72,54.87,54.72,54.82,41200.0,38.8068,38.9132,38.8068,38.8777,41200.0
2010-10-21 14:15:00,54.83,54.83,54.75,54.82,19800.0,38.8848,38.8848,38.8281,38.8777,19800.0
2010-10-21 14:20:00,54.83,54.84,54.71,54.73,24500.0,38.8848,38.8919,38.7997,38.8139,24500.0
2010-10-21 14:25:00,54.74,54.78,54.7,54.71,17100.0,38.821,38.8494,38.7926,38.7997,17100.0
2010-10-21 14:30:00,54.71,54.77,54.7,54.74,17600.0,38.7997,38.8423,38.7926,38.821,17600.0
2010-10-21 14:35:00,54.74,54.76,54.72,54.75,14000.0,38.821,38.8352,38.8068,38.8281,14000.0
2010-10-21 14:40:00,54.74,54.79,54.73,54.76,21300.0,38.821,38.8565,38.8139,38.8352,21300.0
2010-10-21 14:45:00,54.76,54.77,54.73,54.74,21500.0,38.8352,38.8423,38.8139,38.821,21500.0
2010-10-21 14:50:00,54.75,54.83,54.72,54.78,29700.0,38.8281,38.8848,38.8068,38.8494,29700.0
2010-10-21 14:55:00,54.79,54.85,54.78,54.82,24300.0,38.8565,38.899,38.8494,38.8777,24300.0
2010-10-21 15:00:00,54.83,54.87,54.81,54.85,55600.0,38.8848,38.9132,38.8706,38.899,55600.0
2010-10-21 15:05:00,54.86,54.93,54.86,54.9,58500.0,38.9061,38.9557,38.9061,38.9345,58500.0
2010-10-21 15:10:00,54.9,54.95,54.87,54.94,52900.0,38.9345,38.9699,38.9132,38.9628,52900.0
2010-10-21 15:15:00,54.94,55.07,54.94,55.06,66100.0,38.9628,39.055,38.9628,39.0479,66100.0
2010-10-21 15:20:00,55.07,55.1,55.05,55.07,70500.0,39.055,39.0763,39.0408,39.055,70500.0
2010-10-21 15:25:00,55.07,55.1,55.0,55.03,39100.0,39.055,39.0763,39.0054,39.0267,39100.0
2010-10-21 15:30:00,55.04,55.1,54.93,54.96,66500.0,39.0338,39.0763,38.9557,38.977,66500.0
2010-10-21 15:35:00,54.97,55.01,54.95,55.01,39800.0,38.9841,39.0125,38.9699,39.0125,39800.0
2010-10-21 15:40:00,55.01,55.03,54.95,54.98,65000.0,39.0125,39.0267,38.9699,38.9912,65000.0
2010-10-21 15:45:00,54.99,54.99,54.88,54.9,139300.0,38.9983,38.9983,38.9203,38.9345,139300.0
2010-10-21 15:50:00,54.9,54.9,54.85,54.9,95500.0,38.9345,38.9345,38.899,38.9345,95500.0
2010-10-21 15:55:00,54.9,54.98,54.88,54.97,137300.0,38.9345,38.9912,38.9203,38.9841,137300.0
2010-10-22 09:30:00,55.09,55.14,55.01,55.04,56000.0,39.0692,39.1047,39.0125,39.0338,56000.0
2010-10-22 09:35:00,55.05,55.39,55.04,55.39,61800.0,39.0408,39.282,39.0338,39.282,61800.0
2010-10-22 09:40:00,55.38,55.48,55.38,55.43,33300.0,39.2749,39.3458,39.2749,39.3103,33300.0
2010-10-22 09:45:00,55.43,55.49,55.38,55.47,48900.0,39.3103,39.3529,39.2749,39.3387,48900.0
2010-10-22 09:50:00,55.47,55.48,55.34,55.36,57300.0,39.3387,39.3458,39.2465,39.2607,57300.0
2010-10-22 09:55:00,55.36,55.46,55.36,55.41,41900.0,39.2607,39.3316,39.2607,39.2962,41900.0
2010-10-22 10:00:00,55.41,55.49,55.39,55.42,45800.0,39.2962,39.3529,39.282,39.3032,45800.0
2010-10-22 10:05:00,55.42,55.45,55.35,55.43,44000.0,39.3032,39.3245,39.2536,39.3103,44000.0
2010-10-22 10:10:00,55.43,55.44,55.34,55.38,64300.0,39.3103,39.3174,39.2465,39.2749,64300.0
2010-10-22 10:15:00,55.39,55.39,55.29,55.29,38700.0,39.282,39.282,39.211,39.211,38700.0
2010-10-22 10:20:00,55.29,55.3,55.21,55.21,102100.0,39.211,39.2181,39.1543,39.1543,102100.0
2010-10-22 10:25:00,55.22,55.32,55.21,55.29,45000.0,39.1614,39.2323,39.1543,39.211,45000.0
2010-10-22 10:30:00,55.3,55.3,55.23,55.24,34400.0,39.2181,39.2181,39.1685,39.1756,34400.0
2010-10-22 10:35:00,55.23,55.24,55.22,55.23,41600.0,39.1685,39.1756,39.1614,39.1685,41600.0
2010-10-22 10:40:00,55.22,55.23,55.14,55.16,39800.0,39.1614,39.1685,39.1047,39.1189,39800.0
2010-10-22 10:45:00,55.16,55.2,55.14,55.19,20300.0,39.1189,39.1472,39.1047,39.1401,20300.0
2010-10-22 10:50:00,55.19,55.26,55.18,55.26,25500.0,39.1401,39.1898,39.133,39.1898,25500.0
2010-10-22 10:55:00,55.25,55.29,55.19,55.2,30200.0,39.1827,39.211,39.1401,39.1472,30200.0
2010-10-22 11:00:00,55.2,55.21,55.14,55.16,28500.0,39.1472,39.1543,39.1047,39.1189,28500.0
2010-10-22 11:05:00,55.16,55.17,55.09,55.09,26200.0,39.1189,39.1259,39.0692,39.0692,26200.0
2010-10-22 11:10:00,55.1,55.11,55.05,55.06,21900.0,39.0763,39.0834,39.0408,39.0479,21900.0
2010-10-22 11:15:00,55.06,55.09,55.01,55.08,30500.0,39.0479,39.0692,39.0125,39.0621,30500.0
2010-10-22 11:20:00,55.08,55.11,55.01,55.01,59200.0,39.0621,39.0834,39.0125,39.0125,59200.0
2010-10-22 11:25:00,55.01,55.04,54.97,55.01,51500.0,39.0125,39.0338,38.9841,39.0125,51500.0
2010-10-22 11:30:00,55.02,55.06,54.98,54.98,21000.0,39.0196,39.0479,38.9912,38.9912,21000.0
2010-10-22 11:35:00,54.98,55.06,54.98,55.02,19900.0,38.9912,39.0479,38.9912,39.0196,19900.0
2010-10-22 11:40:00,55.02,55.02,54.97,55.0,20900.0,39.0196,39.0196,38.9841,39.0054,20900.0
2010-10-22 11:45:00,55.0,55.07,55.0,55.05,30500.0,39.0054,39.055,39.0054,39.0408,30500.0
2010-10-22 11:50:00,55.03,55.07,55.0,55.04,38600.0,39.0267,39.055,39.0054,39.0338,38600.0
2010-10-22 11:55:00,55.04,55.1,55.03,55.06,15000.0,39.0338,39.0763,39.0267,39.0479,15000.0
2010-10-22 12:00:00,55.05,55.08,55.05,55.06,11100.0,39.0408,39.0621,39.0408,39.0479,11100.0
2010-10-22 12:05:00,55.06,55.11,55.04,55.11,36300.0,39.0479,39.0834,39.0338,39.0834,36300.0
2010-10-22 12:10:00,55.11,55.12,55.08,55.12,21200.0,39.0834,39.0905,39.0621,39.0905,21200.0
2010-10-22 12:15:00,55.12,55.19,55.11,55.19,18500.0,39.0905,39.1401,39.0834,39.1401,18500.0
2010-10-22 12:20:00,55.19,55.19,55.09,55.09,24900.0,39.1401,39.1401,39.0692,39.0692,24900.0
2010-10-22 12:25:00,55.1,55.17,55.08,55.15,35700.0,39.0763,39.1259,39.0621,39.1118,35700.0
2010-10-22 12:30:00,55.15,55.16,55.11,55.13,37400.0,39.1118,39.1189,39.0834,39.0976,37400.0
2010-10-22 12:35:00,55.13,55.15,55.13,55.15,36400.0,39.0976,39.1118,39.0976,39.1118,36400.0
2010-10-22 12:40:00,55.15,55.18,55.13,55.14,32700.0,39.1118,39.133,39.0976,39.1047,32700.0
2010-10-22 12:45:00,55.14,55.14,55.08,55.08,16500.0,39.1047,39.1047,39.0621,39.0621,16500.0
2010-10-22 12:50:00,55.08,55.09,55.03,55.03,17700.0,39.0621,39.0692,39.0267,39.0267,17700.0
2010-10-22 12:55:00,55.03,55.04,55.01,55.04,30200.0,39.0267,39.0338,39.0125,39.0338,30200.0
2010-10-22 13:00:00,55.04,55.04,54.95,54.96,44100.0,39.0338,39.0338,38.9699,38.977,44100.0
2010-10-22 13:05:00,54.96,54.96,54.93,54.95,28200.0,38.977,38.977,38.9557,38.9699,28200.0
2010-10-22 13:10:00,54.95,54.96,54.93,54.95,22400.0,38.9699,38.977,38.9557,38.9699,22400.0
2010-10-22 13:15:00,54.95,54.97,54.93,54.93,32100.0,38.9699,38.9841,38.9557,38.9557,32100.0
2010-10-22 13:20:00,54.94,54.95,54.92,54.95,20700.0,38.9628,38.9699,38.9486,38.9699,20700.0
2010-10-22 13:25:00,54.95,54.97,54.92,54.92,27000.0,38.9699,38.9841,38.9486,38.9486,27000.0
2010-10-22 13:30:00,54.93,54.93,54.89,54.9,20100.0,38.9557,38.9557,38.9274,38.9345,20100.0
2010-10-22 13:35:00,54.9,54.91,54.89,54.9,21000.0,38.9345,38.9416,38.9274,38.9345,21000.0
2010-10-22 13:40:00,54.91,54.91,54.87,54.88,15300.0,38.9416,38.9416,38.9132,38.9203,15300.0
2010-10-22 13:45:00,54.88,54.89,54.86,54.87,28100.0,38.9203,38.9274,38.9061,38.9132,28100.0
2010-10-22 13:50:00,54.88,54.88,54.84,54.86,47100.0,38.9203,38.9203,38.8919,38.9061,47100.0
2010-10-22 13:55:00,54.86,54.89,54.85,54.86,26400.0,38.9061,38.9274,38.899,38.9061,26400.0
2010-10-22 14:00:00,54.87,54.88,54.84,54.85,46600.0,38.9132,38.9203,38.8919,38.899,46600.0
2010-10-22 14:05:00,54.84,54.86,54.82,54.84,45900.0,38.8919,38.9061,38.8777,38.8919,45900.0
2010-10-22 14:10:00,54.84,54.88,54.84,54.84,30400.0,38.8919,38.9203,38.8919,38.8919,30400.0
2010-10-22 14:15:00,54.85,54.87,54.82,54.84,42700.0,38.899,38.9132,38.8777,38.8919,42700.0
2010-10-22 14:20:00,54.85,54.91,54.83,54.91,29000.0,38.899,38.9416,38.8848,38.9416,29000.0
2010-10-22 14:25:00,54.9,54.92,54.89,54.9,26100.0,38.9345,38.9486,38.9274,38.9345,26100.0
2010-10-22 14:30:00,54.89,54.95,54.87,54.95,23200.0,38.9274,38.9699,38.9132,38.9699,23200.0
2010-10-22 14:35:00,54.95,55.0,54.94,54.99,20100.0,38.9699,39.0054,38.9628,38.9983,20100.0
2010-10-22 14:40:00,55.0,55.02,54.96,54.97,30900.0,39.0054,39.0196,38.977,38.9841,30900.0
2010-10-22 14:45:00,54.97,55.04,54.97,54.97,32100.0,38.9841,39.0338,38.9841,38.9841,32100.0
2010-10-22 14:50:00,54.98,54.99,54.96,54.96,22000.0,38.9912,38.9983,38.977,38.977,22000.0
2010-10-22 14:55:00,54.96,55.06,54.96,55.01,31500.0,38.977,39.0479,38.977,39.0125,31500.0
2010-10-22 15:00:00,55.01,55.02,54.95,55.0,50400.0,39.0125,39.0196,38.9699,39.0054,50400.0
2010-10-22 15:05:00,54.99,55.0,54.95,54.95,45800.0,38.9983,39.0054,38.9699,38.9699,45800.0
2010-10-22 15:10:00,54.96,54.99,54.92,54.93,41900.0,38.977,38.9983,38.9486,38.9557,41900.0
2010-10-22 15:15:00,54.94,55.02,54.94,55.01,37500.0,38.9628,39.0196,38.9628,39.0125,37500.0
2010-10-22 15:20:00,55.01,55.05,55.01,55.02,35000.0,39.0125,39.0408,39.0125,39.0196,35000.0
2010-10-22 15:25:00,55.02,55.05,55.01,55.02,38800.0,39.0196,39.0408,39.0125,39.0196,38800.0
2010-10-22 15:30:00,55.02,55.1,55.0,55.1,65600.0,39.0196,39.0763,39.0054,39.0763,65600.0
2010-10-22 15:35:00,55.09,55.11,55.05,55.07,66000.0,39.0692,39.0834,39.0408,39.055,66000.0
2010-10-22 15:40:00,55.07,55.08,55.03,55.03,49800.0,39.055,39.0621,39.0267,39.0267,49800.0
2010-10-22 15:45:00,55.04,55.08,55.02,55.03,65400.0,39.0338,39.0621,39.0196,39.0267,65400.0
2010-10-22 15:50:00,55.04,55.09,55.03,55.07,83000.0,39.0338,39.0692,39.0267,39.055,83000.0
2010-10-22 15:55:00,55.08,55.11,55.03,55.11,163400.0,39.0621,39.0834,39.0267,39.0834,163400.0
2010-10-25 09:30:00,55.26,55.47,55.12,55.29,104400.0,39.1898,39.3387,39.0905,39.211,104400.0
2010-10-25 09:35:00,55.3,55.49,55.27,55.47,55600.0,39.2181,39.3529,39.1969,39.3387,55600.0
2010-10-25 09:40:00,55.47,55.59,55.46,55.54,101900.0,39.3387,39.4238,39.3316,39.3883,101900.0
2010-10-25 09:45:00,55.54,55.57,55.44,55.51,70000.0,39.3883,39.4096,39.3174,39.3671,70000.0
2010-10-25 09:50:00,55.5,55.57,55.5,55.54,66200.0,39.36,39.4096,39.36,39.3883,66200.0
2010-10-25 09:55:00,55.54,55.61,55.51,55.58,89100.0,39.3883,39.438,39.3671,39.4167,89100.0
2010-10-25 10:00:00,55.59,55.77,55.58,55.73,179100.0,39.4238,39.5515,39.4167,39.5231,179100.0
2010-10-25 10:05:00,55.75,55.85,55.74,55.83,51900.0,39.5373,39.6082,39.5302,39.594,51900.0
2010-10-25 10:10:00,55.83,55.88,55.79,55.79,63300.0,39.594,39.6295,39.5656,39.5656,63300.0
2010-10-25 10:15:00,55.79,55.83,55.75,55.78,127000.0,39.5656,39.594,39.5373,39.5586,127000.0
2010-10-25 10:20:00,55.77,55.78,55.5,55.69,37700.0,39.5515,39.5586,39.36,39.4947,37700.0
2010-10-25 10:25:00,55.7,55.72,55.6,55.6,30200.0,39.5018,39.516,39.4309,39.4309,30200.0
2010-10-25 10:30:00,55.61,55.64,55.52,55.55,75100.0,39.438,39.4593,39.3742,39.3954,75100.0
2010-10-25 10:35:00,55.56,55.56,55.41,55.49,134600.0,39.4025,39.4025,39.2962,39.3529,134600.0
2010-10-25 10:40:00,55.48,55.5,55.4,55.41,43900.0,39.3458,39.36,39.2891,39.2962,43900.0
2010-10-25 10:45:00,55.42,55.45,55.36,55.37,65800.0,39.3032,39.3245,39.2607,39.2678,65800.0
2010-10-25 10:50:00,55.36,55.39,55.36,55.38,37000.0,39.2607,39.282,39.2607,39.2749,37000.0
2010-10-25 10:55:00,55.38,55.51,55.38,55.5,41900.0,39.2749,39.3671,39.2749,39.36,41900.0
2010-10-25 11:00:00,55.49,55.5,55.41,55.41,47900.0,39.3529,39.36,39.2962,39.2962,47900.0
2010-10-25 11:05:00,55.42,55.51,55.42,55.51,75500.0,39.3032,39.3671,39.3032,39.3671,75500.0
2010-10-25 11:10:00,55.51,55.56,55.49,55.55,46400.0,39.3671,39.4025,39.3529,39.3954,46400.0
2010-10-25 11:15:00,55.54,55.57,55.5,55.51,38400.0,39.3883,39.4096,39.36,39.3671,38400.0
2010-10-25 11:20:00,55.51,55.55,55.51,55.54,16500.0,39.3671,39.3954,39.3671,39.3883,16500.0
2010-10-25 11:25:00,55.54,55.54,55.49,55.53,21700.0,39.3883,39.3883,39.3529,39.3813,21700.0
2010-10-25 11:30:00,55.53,55.56,55.48,55.49,46400.0,39.3813,39.4025,39.3458,39.3529,46400.0
2010-10-25 11:35:00,55.49,55.51,55.37,55.38,33500.0,39.3529,39.3671,39.2678,39.2749,33500.0
2010-10-25 11:40:00,55.39,55.4,55.36,55.4,25800.0,39.282,39.2891,39.2607,39.2891,25800.0
2010-10-25 11:45:00,55.4,55.42,55.4,55.4,20000.0,39.2891,39.3032,39.2891,39.2891,20000.0
2010-10-25 11:50:00,55.4,55.41,55.34,55.35,17200.0,39.2891,39.2962,39.2465,39.2536,17200.0
2010-10-25 11:55:00,55.35,55.38,55.3,55.31,41700.0,39.2536,39.2749,39.2181,39.2252,41700.0
2010-10-25 12:00:00,55.31,55.34,55.3,55.31,20200.0,39.2252,39.2465,39.2181,39.2252,20200.0
2010-10-25 12:05:00,55.31,55.35,55.3,55.34,29600.0,39.2252,39.2536,39.2181,39.2465,29600.0
2010-10-25 12:10:00,55.35,55.35,55.34,55.35,23600.0,39.2536,39.2536,39.2465,39.2536,23600.0
2010-10-25 12:15:00,55.34,55.37,55.34,55.35,20800.0,39.2465,39.2678,39.2465,39.2536,20800.0
2010-10-25 12:20:00,55.36,55.37,55.26,55.31,41700.0,39.2607,39.2678,39.1898,39.2252,41700.0
2010-10-25 12:25:00,55.3,55.3,55.25,55.26,28100.0,39.2181,39.2181,39.1827,39.1898,28100.0
2010-10-25 12:30:00,55.26,55.29,55.25,55.27,20700.0,39.1898,39.211,39.1827,39.1969,20700.0
2010-10-25 12:35:00,55.27,55.31,55.25,55.27,25400.0,39.1969,39.2252,39.1827,39.1969,25400.0
2010-10-25 12:40:00,55.28,55.31,55.28,55.31,19800.0,39.204,39.2252,39.204,39.2252,19800.0
2010-10-25 12:45:00,55.31,55.36,55.31,55.36,25600.0,39.2252,39.2607,39.2252,39.2607,25600.0
2010-10-25 12:50:00,55.36,55.38,55.34,55.38,14500.0,39.2607,39.2749,39.2465,39.2749,14500.0
2010-10-25 12:55:00,55.38,55.41,55.33,55.33,25700.0,39.2749,39.2962,39.2394,39.2394,25700.0
2010-10-25 13:00:00,55.32,55.44,55.32,55.44,35800.0,39.2323,39.3174,39.2323,39.3174,35800.0
2010-10-25 13:05:00,55.44,55.46,55.42,55.44,28300.0,39.3174,39.3316,39.3032,39.3174,28300.0
2010-10-25 13:10:00,55.44,55.48,55.44,55.48,13600.0,39.3174,39.3458,39.3174,39.3458,13600.0
2010-10-25 13:15:00,55.48,55.51,55.45,55.49,34100.0,39.3458,39.3671,39.3245,39.3529,34100.0
2010-10-25 13:20:00,55.49,55.53,55.49,55.53,33900.0,39.3529,39.3813,39.3529,39.3813,33900.0
2010-10-25 13:25:00,55.52,55.56,55.51,55.53,27500.0,39.3742,39.4025,39.3671,39.3813,27500.0
2010-10-25 13:30:00,55.53,55.54,55.48,55.48,23200.0,39.3813,39.3883,39.3458,39.3458,23200.0
2010-10-25 13:35:00,55.48,55.53,55.48,55.51,26400.0,39.3458,39.3813,39.3458,39.3671,26400.0
2010-10-25 13:40:00,55.51,55.54,55.47,55.54,26400.0,39.3671,39.3883,39.3387,39.3883,26400.0
2010-10-25 13:45:00,55.54,55.56,55.53,55.54,22500.0,39.3883,39.4025,39.3813,39.3883,22500.0
2010-10-25 13:50:00,55.54,55.55,55.48,55.49,31600.0,39.3883,39.3954,39.3458,39.3529,31600.0
2010-10-25 13:55:00,55.49,55.53,55.49,55.53,57000.0,39.3529,39.3813,39.3529,39.3813,57000.0
2010-10-25 14:00:00,55.53,55.53,55.5,55.51,42800.0,39.3813,39.3813,39.36,39.3671,42800.0
2010-10-25 14:05:00,55.51,55.54,55.5,55.54,29100.0,39.3671,39.3883,39.36,39.3883,29100.0
2010-10-25 14:10:00,55.52,55.58,55.52,55.58,51400.0,39.3742,39.4167,39.3742,39.4167,51400.0
2010-10-25 14:15:00,55.58,55.65,55.58,55.64,120200.0,39.4167,39.4664,39.4167,39.4593,120200.0
2010-10-25 14:20:00,55.65,55.71,55.64,55.68,48100.0,39.4664,39.5089,39.4593,39.4876,48100.0
2010-10-25 14:25:00,55.68,55.71,55.67,55.7,33100.0,39.4876,39.5089,39.4805,39.5018,33100.0
2010-10-25 14:30:00,55.7,55.72,55.68,55.7,53800.0,39.5018,39.516,39.4876,39.5018,53800.0
2010-10-25 14:35:00,55.7,55.71,55.6,55.65,44200.0,39.5018,39.5089,39.4309,39.4664,44200.0
2010-10-25 14:40:00,55.64,55.65,55.61,55.62,22000.0,39.4593,39.4664,39.438,39.4451,22000.0
2010-10-25 14:45:00,55.63,55.69,55.63,55.67,36000.0,39.4522,39.4947,39.4522,39.4805,36000.0
2010-10-25 14:50:00,55.66,55.74,55.66,55.7,58100.0,39.4734,39.5302,39.4734,39.5018,58100.0
2010-10-25 14:55:00,55.7,55.74,55.68,55.73,24400.0,39.5018,39.5302,39.4876,39.5231,24400.0
2010-10-25 15:00:00,55.73,55.77,55.7,55.77,72200.0,39.5231,39.5515,39.5018,39.5515,72200.0
2010-10-25 15:05:00,55.78,55.78,55.7,55.71,106400.0,39.5586,39.5586,39.5018,39.5089,106400.0
2010-10-25 15:10:00,55.71,55.73,55.68,55.7,49900.0,39.5089,39.5231,39.4876,39.5018,49900.0
2010-10-25 15:15:00,55.71,55.77,55.71,55.75,72400.0,39.5089,39.5515,39.5089,39.5373,72400.0
2010-10-25 15:20:00,55.75,55.84,55.75,55.84,77100.0,39.5373,39.6011,39.5373,39.6011,77100.0
2010-10-25 15:25:00,55.84,55.9,55.83,55.9,70000.0,39.6011,39.6437,39.594,39.6437,70000.0
2010-10-25 15:30:00,55.89,55.9,55.78,55.78,61900.0,39.6366,39.6437,39.5586,39.5586,61900.0
2010-10-25 15:35:00,55.79,55.88,55.78,55.79,106800.0,39.5656,39.6295,39.5586,39.5656,106800.0
2010-10-25 15:40:00,55.79,55.83,55.73,55.79,105700.0,39.5656,39.594,39.5231,39.5656,105700.0
2010-10-25 15:45:00,55.79,55.79,55.62,55.66,230600.0,39.5656,39.5656,39.4451,39.4734,230600.0
2010-10-25 15:50:00,55.66,55.73,55.62,55.73,110400.0,39.4734,39.5231,39.4451,39.5231,110400.0
2010-10-25 15:55:00,55.73,55.73,55.55,55.59,226200.0,39.5231,39.5231,39.3954,39.4238,226200.0
2010-10-26 09:30:00,54.54,54.96,54.54,54.91,209700.0,38.6792,38.977,38.6792,38.9416,209700.0
2010-10-26 09:35:00,54.92,54.93,54.52,54.54,257100.0,38.9486,38.9557,38.665,38.6792,257100.0
2010-10-26 09:40:00,54.55,54.91,54.52,54.91,198500.0,38.6862,38.9416,38.665,38.9416,198500.0
2010-10-26 09:45:00,54.91,54.95,54.83,54.85,145800.0,38.9416,38.9699,38.8848,38.899,145800.0
2010-10-26 09:50:00,54.86,55.06,54.86,54.97,137700.0,38.9061,39.0479,38.9061,38.9841,137700.0
2010-10-26 09:55:00,54.97,55.03,54.93,55.01,90900.0,38.9841,39.0267,38.9557,39.0125,90900.0
2010-10-26 10:00:00,55.01,55.04,54.93,54.99,157800.0,39.0125,39.0338,38.9557,38.9983,157800.0
2010-10-26 10:05:00,55.0,55.04,54.94,55.01,51800.0,39.0054,39.0338,38.9628,39.0125,51800.0
2010-10-26 10:10:00,55.01,55.01,54.92,54.98,108100.0,39.0125,39.0125,38.9486,38.9912,108100.0
2010-10-26 10:15:00,54.98,55.08,54.98,55.04,63500.0,38.9912,39.0621,38.9912,39.0338,63500.0
2010-10-26 10:20:00,55.03,55.1,54.96,54.96,90400.0,39.0267,39.0763,38.977,38.977,90400.0
2010-10-26 10:25:00,54.97,55.09,54.95,55.07,87500.0,38.9841,39.0692,38.9699,39.055,87500.0
2010-10-26 10:30:00,55.08,55.11,55.07,55.11,56900.0,39.0621,39.0834,39.055,39.0834,56900.0
2010-10-26 10:35:00,55.1,55.1,55.01,55.03,42800.0,39.0763,39.0763,39.0125,39.0267,42800.0
2010-10-26 10:40:00,55.03,55.09,55.01,55.09,52800.0,39.0267,39.0692,39.0125,39.0692,52800.0
2010-10-26 10:45:00,55.09,55.13,55.06,55.09,48400.0,39.0692,39.0976,39.0479,39.0692,48400.0
2010-10-26 10:50:00,55.09,55.18,55.08,55.16,59100.0,39.0692,39.133,39.0621,39.1189,59100.0
2010-10-26 10:55:00,55.16,55.24,55.16,55.21,48300.0,39.1189,39.1756,39.1189,39.1543,48300.0
2010-10-26 11:00:00,55.21,55.25,55.06,55.1,108100.0,39.1543,39.1827,39.0479,39.0763,108100.0
2010-10-26 11:05:00,55.1,55.1,55.03,55.06,43400.0,39.0763,39.0763,39.0267,39.0479,43400.0
2010-10-26 11:10:00,55.07,55.11,55.06,55.09,58000.0,39.055,39.0834,39.0479,39.0692,58000.0
2010-10-26 11:15:00,55.09,55.19,55.07,55.19,50500.0,39.0692,39.1401,39.055,39.1401,50500.0
2010-10-26 11:20:00,55.19,55.24,55.18,55.22,53500.0,39.1401,39.1756,39.133,39.1614,53500.0
2010-10-26 11:25:00,55.22,55.23,55.16,55.17,50900.0,39.1614,39.1685,39.1189,39.1259,50900.0
2010-10-26 11:30:00,55.15,55.15,54.99,54.99,72400.0,39.1118,39.1118,38.9983,38.9983,72400.0
2010-10-26 11:35:00,54.99,55.02,54.97,54.98,41600.0,38.9983,39.0196,38.9841,38.9912,41600.0
2010-10-26 11:40:00,54.99,54.99,54.89,54.95,71000.0,38.9983,38.9983,38.9274,38.9699,71000.0
2010-10-26 11:45:00,54.95,54.99,54.91,54.91,67600.0,38.9699,38.9983,38.9416,38.9416,67600.0
2010-10-26 11:50:00,54.91,55.01,54.91,55.0,67800.0,38.9416,39.0125,38.9416,39.0054,67800.0
2010-10-26 11:55:00,55.01,55.01,54.94,54.95,38200.0,39.0125,39.0125,38.9628,38.9699,38200.0
2010-10-26 12:00:00,54.96,54.98,54.88,54.88,40900.0,38.977,38.9912,38.9203,38.9203,40900.0
2010-10-26 12:05:00,54.88,54.88,54.82,54.84,36200.0,38.9203,38.9203,38.8777,38.8919,36200.0
2010-10-26 12:10:00,54.84,54.88,54.8,54.87,54800.0,38.8919,38.9203,38.8635,38.9132,54800.0
2010-10-26 12:15:00,54.88,54.94,54.86,54.92,54900.0,38.9203,38.9628,38.9061,38.9486,54900.0
2010-10-26 12:20:00,54.92,54.96,54.91,54.95,40600.0,38.9486,38.977,38.9416,38.9699,40600.0
2010-10-26 12:25:00,54.96,54.99,54.92,54.94,43000.0,38.977,38.9983,38.9486,38.9628,43000.0
2010-10-26 12:30:00,54.92,54.93,54.82,54.83,35600.0,38.9486,38.9557,38.8777,38.8848,35600.0
2010-10-26 12:35:00,54.83,54.9,54.83,54.84,36600.0,38.8848,38.9345,38.8848,38.8919,36600.0
2010-10-26 12:40:00,54.85,54.92,54.84,54.89,21500.0,38.899,38.9486,38.8919,38.9274,21500.0
2010-10-26 12:45:00,54.88,54.94,54.87,54.94,27900.0,38.9203,38.9628,38.9132,38.9628,27900.0
2010-10-26 12:50:00,54.93,54.96,54.93,54.96,15000.0,38.9557,38.977,38.9557,38.977,15000.0
2010-10-26 12:55:00,54.96,55.02,54.96,55.02,18000.0,38.977,39.0196,38.977,39.0196,18000.0
2010-10-26 13:00:00,55.02,55.07,55.02,55.06,25000.0,39.0196,39.055,39.0196,39.0479,25000.0
2010-10-26 13:05:00,55.06,55.07,55.01,55.02,43200.0,39.0479,39.055,39.0125,39.0196,43200.0
2010-10-26 13:10:00,55.03,55.07,55.03,55.06,24400.0,39.0267,39.055,39.0267,39.0479,24400.0
2010-10-26 13:15:00,55.06,55.07,55.02,55.04,18700.0,39.0479,39.055,39.0196,39.0338,18700.0
2010-10-26 13:20:00,55.04,55.05,55.0,55.01,24600.0,39.0338,39.0408,39.0054,39.0125,24600.0
2010-10-26 13:25:00,55.01,55.02,54.97,55.0,35800.0,39.0125,39.0196,38.9841,39.0054,35800.0
2010-10-26 13:30:00,55.01,55.03,55.0,55.03,33000.0,39.0125,39.0267,39.0054,39.0267,33000.0
2010-10-26 13:35:00,55.03,55.03,55.0,55.0,18700.0,39.0267,39.0267,39.0054,39.0054,18700.0
2010-10-26 13:40:00,55.0,55.03,55.0,55.03,33500.0,39.0054,39.0267,39.0054,39.0267,33500.0
2010-10-26 13:45:00,55.01,55.03,55.01,55.02,25700.0,39.0125,39.0267,39.0125,39.0196,25700.0
2010-10-26 13:50:00,55.01,55.03,54.99,54.99,79400.0,39.0125,39.0267,38.9983,38.9983,79400.0
2010-10-26 13:55:00,54.99,55.02,54.99,55.0,40200.0,38.9983,39.0196,38.9983,39.0054,40200.0
2010-10-26 14:00:00,54.99,55.03,54.97,55.0,99900.0,38.9983,39.0267,38.9841,39.0054,99900.0
2010-10-26 14:05:00,55.0,55.05,54.99,55.04,98500.0,39.0054,39.0408,38.9983,39.0338,98500.0
2010-10-26 14:10:00,55.04,55.04,55.01,55.02,27700.0,39.0338,39.0338,39.0125,39.0196,27700.0
2010-10-26 14:15:00,55.03,55.08,55.02,55.07,70200.0,39.0267,39.0621,39.0196,39.055,70200.0
2010-10-26 14:20:00,55.08,55.1,55.05,55.06,31800.0,39.0621,39.0763,39.0408,39.0479,31800.0
2010-10-26 14:25:00,55.06,55.06,55.01,55.05,22700.0,39.0479,39.0479,39.0125,39.0408,22700.0
2010-10-26 14:30:00,55.04,55.04,54.98,55.01,48300.0,39.0338,39.0338,38.9912,39.0125,48300.0
2010-10-26 14:35:00,55.01,55.02,54.96,54.99,52700.0,39.0125,39.0196,38.977,38.9983,52700.0
2010-10-26 14:40:00,54.99,55.0,54.96,54.98,43800.0,38.9983,39.0054,38.977,38.9912,43800.0
2010-10-26 14:45:00,54.98,55.0,54.97,55.0,36400.0,38.9912,39.0054,38.9841,39.0054,36400.0
2010-10-26 14:50:00,55.0,55.03,54.98,55.02,30700.0,39.0054,39.0267,38.9912,39.0196,30700.0
2010-10-26 14:55:00,55.02,55.04,54.99,55.0,48600.0,39.0196,39.0338,38.9983,39.0054,48600.0
2010-10-26 15:00:00,55.0,55.07,55.0,55.07,31900.0,39.0054,39.055,39.0054,39.055,31900.0
2010-10-26 15:05:00,55.07,55.09,55.07,55.07,33300.0,39.055,39.0692,39.055,39.055,33300.0
2010-10-26 15:10:00,55.08,55.13,55.04,55.05,81000.0,39.0621,39.0976,39.0338,39.0408,81000.0
2010-10-26 15:15:00,55.05,55.1,55.04,55.1,41900.0,39.0408,39.0763,39.0338,39.0763,41900.0
2010-10-26 15:20:00,55.11,55.14,55.08,55.08,52600.0,39.0834,39.1047,39.0621,39.0621,52600.0
2010-10-26 15:25:00,55.09,55.11,55.08,55.09,53200.0,39.0692,39.0834,39.0621,39.0692,53200.0
2010-10-26 15:30:00,55.09,55.11,55.03,55.11,128600.0,39.0692,39.0834,39.0267,39.0834,128600.0
2010-10-26 15:35:00,55.11,55.12,55.04,55.09,81300.0,39.0834,39.0905,39.0338,39.0692,81300.0
2010-10-26 15:40:00,55.1,55.12,55.06,55.08,66300.0,39.0763,39.0905,39.0479,39.0621,66300.0
2010-10-26 15:45:00,55.08,55.12,55.04,55.06,166500.0,39.0621,39.0905,39.0338,39.0479,166500.0
2010-10-26 15:50:00,55.06,55.08,54.99,55.01,188600.0,39.0479,39.0621,38.9983,39.0125,188600.0
2010-10-26 15:55:00,55.01,55.08,54.99,55.04,323000.0,39.0125,39.0621,38.9983,39.0338,323000.0
2010-10-27 09:30:00,54.71,54.83,54.63,54.75,102100.0,38.7997,38.8848,38.743,38.8281,102100.0
2010-10-27 09:35:00,54.75,54.99,54.73,54.89,122200.0,38.8281,38.9983,38.8139,38.9274,122200.0
2010-10-27 09:40:00,54.88,54.9,54.78,54.78,75500.0,38.9203,38.9345,38.8494,38.8494,75500.0
2010-10-27 09:45:00,54.78,54.89,54.74,54.83,30500.0,38.8494,38.9274,38.821,38.8848,30500.0
2010-10-27 09:50:00,54.85,54.89,54.83,54.85,27800.0,38.899,38.9274,38.8848,38.899,27800.0
2010-10-27 09:55:00,54.84,54.87,54.76,54.84,33500.0,38.8919,38.9132,38.8352,38.8919,33500.0
2010-10-27 10:00:00,54.84,54.89,54.77,54.87,88400.0,38.8919,38.9274,38.8423,38.9132,88400.0
2010-10-27 10:05:00,54.87,54.89,54.83,54.85,38100.0,38.9132,38.9274,38.8848,38.899,38100.0
2010-10-27 10:10:00,54.85,54.89,54.84,54.85,14800.0,38.899,38.9274,38.8919,38.899,14800.0
2010-10-27 10:15:00,54.86,54.9,54.8,54.83,33900.0,38.9061,38.9345,38.8635,38.8848,33900.0
2010-10-27 10:20:00,54.83,54.85,54.77,54.78,85400.0,38.8848,38.899,38.8423,38.8494,85400.0
2010-10-27 10:25:00,54.78,54.8,54.68,54.76,40300.0,38.8494,38.8635,38.7784,38.8352,40300.0
2010-10-27 10:30:00,54.73,54.74,54.67,54.67,103800.0,38.8139,38.821,38.7714,38.7714,103800.0
2010-10-27 10:35:00,54.68,54.68,54.52,54.54,82800.0,38.7784,38.7784,38.665,38.6792,82800.0
2010-10-27 10:40:00,54.54,54.58,54.52,54.54,130100.0,38.6792,38.7075,38.665,38.6792,130100.0
2010-10-27 10:45:00,54.55,54.55,54.37,54.39,113800.0,38.6862,38.6862,38.5586,38.5728,113800.0
2010-10-27 10:50:00,54.39,54.5,54.36,54.47,58700.0,38.5728,38.6508,38.5515,38.6295,58700.0
2010-10-27 10:55:00,54.47,54.48,54.39,54.41,51400.0,38.6295,38.6366,38.5728,38.587,51400.0
2010-10-27 11:00:00,54.41,54.45,54.32,54.34,42000.0,38.587,38.6153,38.5231,38.5373,42000.0
2010-10-27 11:05:00,54.35,54.37,54.28,54.37,68900.0,38.5444,38.5586,38.4948,38.5586,68900.0
2010-10-27 11:10:00,54.37,54.41,54.3,54.4,72400.0,38.5586,38.587,38.509,38.5799,72400.0
2010-10-27 11:15:00,54.4,54.41,54.35,54.41,28400.0,38.5799,38.587,38.5444,38.587,28400.0
2010-10-27 11:20:00,54.41,54.42,54.36,54.39,56600.0,38.587,38.5941,38.5515,38.5728,56600.0
2010-10-27 11:25:00,54.38,54.42,54.27,54.33,47600.0,38.5657,38.5941,38.4877,38.5302,47600.0
2010-10-27 11:30:00,54.33,54.33,54.24,54.24,55400.0,38.5302,38.5302,38.4664,38.4664,55400.0
2010-10-27 11:35:00,54.24,54.29,54.18,54.2,90900.0,38.4664,38.5019,38.4238,38.438,90900.0
2010-10-27 11:40:00,54.2,54.25,54.19,54.25,108100.0,38.438,38.4735,38.4309,38.4735,108100.0
2010-10-27 11:45:00,54.24,54.32,54.23,54.32,37700.0,38.4664,38.5231,38.4593,38.5231,37700.0
2010-10-27 11:50:00,54.32,54.37,54.3,54.34,45000.0,38.5231,38.5586,38.509,38.5373,45000.0
2010-10-27 11:55:00,54.34,54.35,54.3,54.34,20000.0,38.5373,38.5444,38.509,38.5373,20000.0
2010-10-27 12:00:00,54.33,54.35,54.3,54.32,41700.0,38.5302,38.5444,38.509,38.5231,41700.0
2010-10-27 12:05:00,54.31,54.34,54.27,54.3,36500.0,38.516,38.5373,38.4877,38.509,36500.0
2010-10-27 12:10:00,54.3,54.32,54.27,54.28,28800.0,38.509,38.5231,38.4877,38.4948,28800.0
2010-10-27 12:15:00,54.28,54.31,54.26,54.28,25400.0,38.4948,38.516,38.4806,38.4948,25400.0
2010-10-27 12:20:00,54.28,54.32,54.27,54.28,35000.0,38.4948,38.5231,38.4877,38.4948,35000.0
2010-10-27 12:25:00,54.28,54.29,54.25,54.25,22900.0,38.4948,38.5019,38.4735,38.4735,22900.0
2010-10-27 12:30:00,54.25,54.25,54.22,54.25,26300.0,38.4735,38.4735,38.4522,38.4735,26300.0
2010-10-27 12:35:00,54.26,54.27,54.23,54.24,43200.0,38.4806,38.4877,38.4593,38.4664,43200.0
2010-10-27 12:40:00,54.24,54.25,54.21,54.25,30900.0,38.4664,38.4735,38.4451,38.4735,30900.0
2010-10-27 12:45:00,54.24,54.29,54.24,54.24,24400.0,38.4664,38.5019,38.4664,38.4664,24400.0
2010-10-27 12:50:00,54.24,54.28,54.24,54.26,18700.0,38.4664,38.4948,38.4664,38.4806,18700.0
2010-10-27 12:55:00,54.26,54.26,54.2,54.24,30800.0,38.4806,38.4806,38.438,38.4664,30800.0
2010-10-27 13:00:00,54.24,54.31,54.24,54.31,21400.0,38.4664,38.516,38.4664,38.516,21400.0
2010-10-27 13:05:00,54.31,54.32,54.3,54.3,41000.0,38.516,38.5231,38.509,38.509,41000.0
2010-10-27 13:10:00,54.3,54.31,54.24,54.27,54800.0,38.509,38.516,38.4664,38.4877,54800.0
2010-10-27 13:15:00,54.27,54.31,54.23,54.3,46700.0,38.4877,38.516,38.4593,38.509,46700.0
2010-10-27 13:20:00,54.31,54.35,54.26,54.33,29200.0,38.516,38.5444,38.4806,38.5302,29200.0
2010-10-27 13:25:00,54.33,54.4,54.28,54.38,43900.0,38.5302,38.5799,38.4948,38.5657,43900.0
2010-10-27 13:30:00,54.38,54.38,54.32,54.35,30000.0,38.5657,38.5657,38.5231,38.5444,30000.0
2010-10-27 13:35:00,54.35,54.35,54.31,54.33,22500.0,38.5444,38.5444,38.516,38.5302,22500.0
2010-10-27 13:40:00,54.34,54.34,54.29,54.33,26700.0,38.5373,38.5373,38.5019,38.5302,26700.0
2010-10-27 13:45:00,54.33,54.39,54.31,54.39,17200.0,38.5302,38.5728,38.516,38.5728,17200.0
2010-10-27 13:50:00,54.39,54.41,54.36,54.37,35700.0,38.5728,38.587,38.5515,38.5586,35700.0
2010-10-27 13:55:00,54.36,54.42,54.36,54.42,31500.0,38.5515,38.5941,38.5515,38.5941,31500.0
2010-10-27 14:00:00,54.42,54.44,54.42,54.43,35700.0,38.5941,38.6082,38.5941,38.6011,35700.0
2010-10-27 14:05:00,54.44,54.5,54.43,54.5,53300.0,38.6082,38.6508,38.6011,38.6508,53300.0
2010-10-27 14:10:00,54.5,54.5,54.43,54.45,40500.0,38.6508,38.6508,38.6011,38.6153,40500.0
2010-10-27 14:15:00,54.45,54.49,54.45,54.49,22900.0,38.6153,38.6437,38.6153,38.6437,22900.0
2010-10-27 14:20:00,54.48,54.5,54.44,54.48,45100.0,38.6366,38.6508,38.6082,38.6366,45100.0
2010-10-27 14:25:00,54.48,54.5,54.45,54.46,40800.0,38.6366,38.6508,38.6153,38.6224,40800.0
2010-10-27 14:30:00,54.45,54.51,54.44,54.51,52300.0,38.6153,38.6579,38.6082,38.6579,52300.0
2010-10-27 14:35:00,54.51,54.53,54.48,54.49,115600.0,38.6579,38.6721,38.6366,38.6437,115600.0
2010-10-27 14:40:00,54.49,54.51,54.48,54.49,39700.0,38.6437,38.6579,38.6366,38.6437,39700.0
2010-10-27 14:45:00,54.5,54.5,54.42,54.47,40500.0,38.6508,38.6508,38.5941,38.6295,40500.0
2010-10-27 14:50:00,54.47,54.51,54.43,54.49,44200.0,38.6295,38.6579,38.6011,38.6437,44200.0
2010-10-27 14:55:00,54.49,54.51,54.46,54.46,61200.0,38.6437,38.6579,38.6224,38.6224,61200.0
2010-10-27 15:00:00,54.45,54.53,54.44,54.51,36500.0,38.6153,38.6721,38.6082,38.6579,36500.0
2010-10-27 15:05:00,54.51,54.55,54.51,54.54,60300.0,38.6579,38.6862,38.6579,38.6792,60300.0
2010-10-27 15:10:00,54.54,54.58,54.54,54.58,86300.0,38.6792,38.7075,38.6792,38.7075,86300.0
2010-10-27 15:15:00,54.57,54.59,54.56,54.58,38700.0,38.7004,38.7146,38.6933,38.7075,38700.0
2010-10-27 15:20:00,54.57,54.64,54.57,54.64,84100.0,38.7004,38.7501,38.7004,38.7501,84100.0
2010-10-27 15:25:00,54.65,54.67,54.62,54.63,94300.0,38.7572,38.7714,38.7359,38.743,94300.0
2010-10-27 15:30:00,54.63,54.65,54.58,54.65,90600.0,38.743,38.7572,38.7075,38.7572,90600.0
2010-10-27 15:35:00,54.65,54.67,54.64,54.67,87000.0,38.7572,38.7714,38.7501,38.7714,87000.0
2010-10-27 15:40:00,54.67,54.67,54.63,54.65,96100.0,38.7714,38.7714,38.743,38.7572,96100.0
2010-10-27 15:45:00,54.65,54.65,54.58,54.63,134500.0,38.7572,38.7572,38.7075,38.743,134500.0
2010-10-27 15:50:00,54.64,54.74,54.64,54.74,191000.0,38.7501,38.821,38.7501,38.821,191000.0
2010-10-27 15:55:00,54.74,54.77,54.71,54.71,182800.0,38.821,38.8423,38.7997,38.7997,182800.0
2010-10-28 09:30:00,55.33,55.37,54.87,55.34,88100.0,39.2394,39.2678,38.9132,39.2465,88100.0
2010-10-28 09:35:00,55.33,55.33,55.04,55.2,104300.0,39.2394,39.2394,39.0338,39.1472,104300.0
2010-10-28 09:40:00,55.19,55.26,55.14,55.17,65000.0,39.1401,39.1898,39.1047,39.1259,65000.0
2010-10-28 09:45:00,55.17,55.21,55.12,55.18,55300.0,39.1259,39.1543,39.0905,39.133,55300.0
2010-10-28 09:50:00,55.18,55.27,55.17,55.26,57200.0,39.133,39.1969,39.1259,39.1898,57200.0
2010-10-28 09:55:00,55.26,55.26,55.15,55.16,29700.0,39.1898,39.1898,39.1118,39.1189,29700.0
2010-10-28 10:00:00,55.18,55.23,55.16,55.16,99600.0,39.133,39.1685,39.1189,39.1189,99600.0
2010-10-28 10:05:00,55.17,55.19,55.0,55.01,69000.0,39.1259,39.1401,39.0054,39.0125,69000.0
2010-10-28 10:10:00,55.0,55.02,54.93,54.96,116200.0,39.0054,39.0196,38.9557,38.977,116200.0
2010-10-28 10:15:00,54.96,55.01,54.9,55.01,36300.0,38.977,39.0125,38.9345,39.0125,36300.0
2010-10-28 10:20:00,55.0,55.02,54.94,54.98,81600.0,39.0054,39.0196,38.9628,38.9912,81600.0
2010-10-28 10:25:00,54.98,54.98,54.71,54.74,83900.0,38.9912,38.9912,38.7997,38.821,83900.0
2010-10-28 10:30:00,54.75,54.79,54.68,54.78,39400.0,38.8281,38.8565,38.7784,38.8494,39400.0
2010-10-28 10:35:00,54.79,54.79,54.74,54.76,68700.0,38.8565,38.8565,38.821,38.8352,68700.0
2010-10-28 10:40:00,54.76,54.85,54.76,54.85,25700.0,38.8352,38.899,38.8352,38.899,25700.0
2010-10-28 10:45:00,54.85,54.85,54.77,54.8,19000.0,38.899,38.899,38.8423,38.8635,19000.0
2010-10-28 10:50:00,54.8,54.81,54.76,54.76,23800.0,38.8635,38.8706,38.8352,38.8352,23800.0
2010-10-28 10:55:00,54.76,54.77,54.71,54.72,22100.0,38.8352,38.8423,38.7997,38.8068,22100.0
2010-10-28 11:00:00,54.72,54.77,54.71,54.73,76100.0,38.8068,38.8423,38.7997,38.8139,76100.0
2010-10-28 11:05:00,54.73,54.74,54.68,54.71,73100.0,38.8139,38.821,38.7784,38.7997,73100.0
2010-10-28 11:10:00,54.71,54.8,54.71,54.76,31500.0,38.7997,38.8635,38.7997,38.8352,31500.0
2010-10-28 11:15:00,54.76,54.83,54.73,54.83,25000.0,38.8352,38.8848,38.8139,38.8848,25000.0
2010-10-28 11:20:00,54.82,54.83,54.79,54.82,21300.0,38.8777,38.8848,38.8565,38.8777,21300.0
2010-10-28 11:25:00,54.83,54.85,54.77,54.77,21900.0,38.8848,38.899,38.8423,38.8423,21900.0
2010-10-28 11:30:00,54.77,54.78,54.69,54.76,19100.0,38.8423,38.8494,38.7855,38.8352,19100.0
2010-10-28 11:35:00,54.76,54.79,54.73,54.74,29300.0,38.8352,38.8565,38.8139,38.821,29300.0
2010-10-28 11:40:00,54.74,54.74,54.69,54.7,17500.0,38.821,38.821,38.7855,38.7926,17500.0
2010-10-28 11:45:00,54.7,54.72,54.68,54.7,35500.0,38.7926,38.8068,38.7784,38.7926,35500.0
2010-10-28 11:50:00,54.71,54.79,54.7,54.79,34100.0,38.7997,38.8565,38.7926,38.8565,34100.0
2010-10-28 11:55:00,54.79,54.79,54.75,54.78,53000.0,38.8565,38.8565,38.8281,38.8494,53000.0
2010-10-28 12:00:00,54.78,54.81,54.75,54.81,73300.0,38.8494,38.8706,38.8281,38.8706,73300.0
2010-10-28 12:05:00,54.81,54.81,54.75,54.76,50500.0,38.8706,38.8706,38.8281,38.8352,50500.0
2010-10-28 12:10:00,54.76,54.77,54.71,54.71,20600.0,38.8352,38.8423,38.7997,38.7997,20600.0
2010-10-28 12:15:00,54.71,54.77,54.7,54.73,20200.0,38.7997,38.8423,38.7926,38.8139,20200.0
2010-10-28 12:20:00,54.73,54.74,54.66,54.67,12500.0,38.8139,38.821,38.7643,38.7714,12500.0
2010-10-28 12:25:00,54.67,54.71,54.61,54.64,19100.0,38.7714,38.7997,38.7288,38.7501,19100.0
2010-10-28 12:30:00,54.64,54.69,54.61,54.66,11700.0,38.7501,38.7855,38.7288,38.7643,11700.0
2010-10-28 12:35:00,54.66,54.66,54.61,54.64,10100.0,38.7643,38.7643,38.7288,38.7501,10100.0
2010-10-28 12:40:00,54.65,54.71,54.65,54.71,22300.0,38.7572,38.7997,38.7572,38.7997,22300.0
2010-10-28 12:45:00,54.71,54.72,54.67,54.72,20400.0,38.7997,38.8068,38.7714,38.8068,20400.0
2010-10-28 12:50:00,54.71,54.75,54.7,54.74,16700.0,38.7997,38.8281,38.7926,38.821,16700.0
2010-10-28 12:55:00,54.74,54.74,54.6,54.6,25900.0,38.821,38.821,38.7217,38.7217,25900.0
2010-10-28 13:00:00,54.61,54.64,54.57,54.61,16800.0,38.7288,38.7501,38.7004,38.7288,16800.0
2010-10-28 13:05:00,54.62,54.67,54.61,54.63,34800.0,38.7359,38.7714,38.7288,38.743,34800.0
2010-10-28 13:10:00,54.63,54.69,54.63,54.68,11500.0,38.743,38.7855,38.743,38.7784,11500.0
2010-10-28 13:15:00,54.69,54.77,54.68,54.69,47200.0,38.7855,38.8423,38.7784,38.7855,47200.0
2010-10-28 13:20:00,54.69,54.7,54.63,54.64,11700.0,38.7855,38.7926,38.743,38.7501,11700.0
2010-10-28 13:25:00,54.64,54.68,54.6,54.66,12700.0,38.7501,38.7784,38.7217,38.7643,12700.0
2010-10-28 13:30:00,54.66,54.72,54.66,54.66,47100.0,38.7643,38.8068,38.7643,38.7643,47100.0
2010-10-28 13:35:00,54.65,54.73,54.64,54.7,30400.0,38.7572,38.8139,38.7501,38.7926,30400.0
2010-10-28 13:40:00,54.7,54.7,54.65,54.67,10200.0,38.7926,38.7926,38.7572,38.7714,10200.0
2010-10-28 13:45:00,54.66,54.7,54.62,54.67,25000.0,38.7643,38.7926,38.7359,38.7714,25000.0
2010-10-28 13:50:00,54.66,54.7,54.64,54.7,18600.0,38.7643,38.7926,38.7501,38.7926,18600.0
2010-10-28 13:55:00,54.7,54.72,54.7,54.71,20200.0,38.7926,38.8068,38.7926,38.7997,20200.0
2010-10-28 14:00:00,54.71,54.74,54.7,54.71,43200.0,38.7997,38.821,38.7926,38.7997,43200.0
2010-10-28 14:05:00,54.71,54.78,54.71,54.77,59900.0,38.7997,38.8494,38.7997,38.8423,59900.0
2010-10-28 14:10:00,54.76,54.77,54.75,54.76,48500.0,38.8352,38.8423,38.8281,38.8352,48500.0
2010-10-28 14:15:00,54.77,54.78,54.73,54.76,59300.0,38.8423,38.8494,38.8139,38.8352,59300.0
2010-10-28 14:20:00,54.75,54.77,54.72,54.75,18800.0,38.8281,38.8423,38.8068,38.8281,18800.0
2010-10-28 14:25:00,54.75,54.75,54.64,54.7,36600.0,38.8281,38.8281,38.7501,38.7926,36600.0
2010-10-28 14:30:00,54.69,54.69,54.64,54.67,23000.0,38.7855,38.7855,38.7501,38.7714,23000.0
2010-10-28 14:35:00,54.67,54.69,54.62,54.66,30800.0,38.7714,38.7855,38.7359,38.7643,30800.0
2010-10-28 14:40:00,54.65,54.66,54.6,54.64,21400.0,38.7572,38.7643,38.7217,38.7501,21400.0
2010-10-28 14:45:00,54.63,54.64,54.57,54.62,36700.0,38.743,38.7501,38.7004,38.7359,36700.0
2010-10-28 14:50:00,54.62,54.63,54.58,54.59,24300.0,38.7359,38.743,38.7075,38.7146,24300.0
2010-10-28 14:55:00,54.59,54.67,54.58,54.63,23400.0,38.7146,38.7714,38.7075,38.743,23400.0
2010-10-28 15:00:00,54.64,54.69,54.63,54.66,43400.0,38.7501,38.7855,38.743,38.7643,43400.0
2010-10-28 15:05:00,54.66,54.71,54.65,54.69,24600.0,38.7643,38.7997,38.7572,38.7855,24600.0
2010-10-28 15:10:00,54.68,54.7,54.63,54.63,54400.0,38.7784,38.7926,38.743,38.743,54400.0
2010-10-28 15:15:00,54.63,54.65,54.6,54.64,44200.0,38.743,38.7572,38.7217,38.7501,44200.0
2010-10-28 15:20:00,54.64,54.67,54.63,54.66,45300.0,38.7501,38.7714,38.743,38.7643,45300.0
2010-10-28 15:25:00,54.67,54.72,54.66,54.71,53000.0,38.7714,38.8068,38.7643,38.7997,53000.0
2010-10-28 15:30:00,54.72,54.78,54.71,54.77,75900.0,38.8068,38.8494,38.7997,38.8423,75900.0
2010-10-28 15:35:00,54.76,54.81,54.74,54.79,89300.0,38.8352,38.8706,38.821,38.8565,89300.0
2010-10-28 15:40:00,54.79,54.81,54.76,54.77,60800.0,38.8565,38.8706,38.8352,38.8423,60800.0
2010-10-28 15:45:00,54.77,54.82,54.73,54.77,114600.0,38.8423,38.8777,38.8139,38.8423,114600.0
2010-10-28 15:50:00,54.77,54.78,54.7,54.71,103400.0,38.8423,38.8494,38.7926,38.7997,103400.0
2010-10-28 15:55:00,54.72,54.74,54.69,54.69,198100.0,38.8068,38.821,38.7855,38.7855,198100.0
2010-10-29 09:30:00,54.73,54.82,54.67,54.8,49600.0,38.8139,38.8777,38.7714,38.8635,49600.0
2010-10-29 09:35:00,54.79,54.79,54.63,54.75,58000.0,38.8565,38.8565,38.743,38.8281,58000.0
2010-10-29 09:40:00,54.75,54.87,54.74,54.81,35700.0,38.8281,38.9132,38.821,38.8706,35700.0
2010-10-29 09:45:00,54.81,54.85,54.74,54.82,52700.0,38.8706,38.899,38.821,38.8777,52700.0
2010-10-29 09:50:00,54.83,54.85,54.76,54.85,34600.0,38.8848,38.899,38.8352,38.899,34600.0
2010-10-29 09:55:00,54.83,54.83,54.69,54.69,79800.0,38.8848,38.8848,38.7855,38.7855,79800.0
2010-10-29 10:00:00,54.69,54.76,54.65,54.74,50300.0,38.7855,38.8352,38.7572,38.821,50300.0
2010-10-29 10:05:00,54.75,54.82,54.75,54.81,43500.0,38.8281,38.8777,38.8281,38.8706,43500.0
2010-10-29 10:10:00,54.82,54.86,54.77,54.8,34900.0,38.8777,38.9061,38.8423,38.8635,34900.0
2010-10-29 10:15:00,54.8,54.85,54.77,54.79,29600.0,38.8635,38.899,38.8423,38.8565,29600.0
2010-10-29 10:20:00,54.79,54.8,54.74,54.78,48000.0,38.8565,38.8635,38.821,38.8494,48000.0
2010-10-29 10:25:00,54.79,54.85,54.79,54.82,33700.0,38.8565,38.899,38.8565,38.8777,33700.0
2010-10-29 10:30:00,54.81,54.87,54.77,54.85,26100.0,38.8706,38.9132,38.8423,38.899,26100.0
2010-10-29 10:35:00,54.85,54.9,54.8,54.82,33300.0,38.899,38.9345,38.8635,38.8777,33300.0
2010-10-29 10:40:00,54.81,54.86,54.79,54.85,39000.0,38.8706,38.9061,38.8565,38.899,39000.0
2010-10-29 10:45:00,54.85,54.97,54.84,54.97,27500.0,38.899,38.9841,38.8919,38.9841,27500.0
2010-10-29 10:50:00,54.97,54.97,54.93,54.96,24700.0,38.9841,38.9841,38.9557,38.977,24700.0
2010-10-29 10:55:00,54.97,54.98,54.94,54.98,27000.0,38.9841,38.9912,38.9628,38.9912,27000.0
2010-10-29 11:00:00,54.97,55.07,54.97,55.06,51900.0,38.9841,39.055,38.9841,39.0479,51900.0
2010-10-29 11:05:00,55.05,55.19,55.04,55.19,66500.0,39.0408,39.1401,39.0338,39.1401,66500.0
2010-10-29 11:10:00,55.19,55.27,55.19,55.26,84700.0,39.1401,39.1969,39.1401,39.1898,84700.0
2010-10-29 11:15:00,55.25,55.26,55.16,55.19,25100.0,39.1827,39.1898,39.1189,39.1401,25100.0
2010-10-29 11:20:00,55.19,55.28,55.16,55.22,55100.0,39.1401,39.204,39.1189,39.1614,55100.0
2010-10-29 11:25:00,55.21,55.29,55.21,55.22,72000.0,39.1543,39.211,39.1543,39.1614,72000.0
2010-10-29 11:30:00,55.23,55.23,55.11,55.12,55700.0,39.1685,39.1685,39.0834,39.0905,55700.0
2010-10-29 11:35:00,55.11,55.18,55.07,55.18,35300.0,39.0834,39.133,39.055,39.133,35300.0
2010-10-29 11:40:00,55.18,55.19,55.12,55.12,33500.0,39.133,39.1401,39.0905,39.0905,33500.0
2010-10-29 11:45:00,55.12,55.17,55.11,55.12,46500.0,39.0905,39.1259,39.0834,39.0905,46500.0
2010-10-29 11:50:00,55.12,55.13,55.08,55.08,30500.0,39.0905,39.0976,39.0621,39.0621,30500.0
2010-10-29 11:55:00,55.08,55.09,55.06,55.06,16200.0,39.0621,39.0692,39.0479,39.0479,16200.0
2010-10-29 12:00:00,55.07,55.07,54.96,55.01,89900.0,39.055,39.055,38.977,39.0125,89900.0
2010-10-29 12:05:00,55.01,55.02,54.97,55.0,162000.0,39.0125,39.0196,38.9841,39.0054,162000.0
2010-10-29 12:10:00,55.0,55.0,54.99,55.0,26600.0,39.0054,39.0054,38.9983,39.0054,26600.0
2010-10-29 12:15:00,55.0,55.01,54.98,54.99,21100.0,39.0054,39.0125,38.9912,38.9983,21100.0
2010-10-29 12:20:00,54.99,55.01,54.97,54.99,18400.0,38.9983,39.0125,38.9841,38.9983,18400.0
2010-10-29 12:25:00,54.98,55.02,54.98,54.99,18700.0,38.9912,39.0196,38.9912,38.9983,18700.0
2010-10-29 12:30:00,55.0,55.01,54.97,55.0,69100.0,39.0054,39.0125,38.9841,39.0054,69100.0
2010-10-29 12:35:00,54.99,55.02,54.97,54.99,13200.0,38.9983,39.0196,38.9841,38.9983,13200.0
2010-10-29 12:40:00,54.98,55.0,54.98,54.98,8400.0,38.9912,39.0054,38.9912,38.9912,8400.0
2010-10-29 12:45:00,54.99,55.0,54.96,54.99,13600.0,38.9983,39.0054,38.977,38.9983,13600.0
2010-10-29 12:50:00,54.99,54.99,54.94,54.98,12400.0,38.9983,38.9983,38.9628,38.9912,12400.0
2010-10-29 12:55:00,54.98,55.0,54.98,55.0,6100.0,38.9912,39.0054,38.9912,39.0054,6100.0
2010-10-29 13:00:00,54.99,55.0,54.96,54.96,13000.0,38.9983,39.0054,38.977,38.977,13000.0
2010-10-29 13:05:00,54.96,54.97,54.91,54.91,11100.0,38.977,38.9841,38.9416,38.9416,11100.0
2010-10-29 13:10:00,54.92,54.93,54.88,54.88,11100.0,38.9486,38.9557,38.9203,38.9203,11100.0
2010-10-29 13:15:00,54.89,54.91,54.83,54.85,73300.0,38.9274,38.9416,38.8848,38.899,73300.0
2010-10-29 13:20:00,54.86,54.89,54.86,54.88,38000.0,38.9061,38.9274,38.9061,38.9203,38000.0
2010-10-29 13:25:00,54.88,54.89,54.85,54.88,12300.0,38.9203,38.9274,38.899,38.9203,12300.0
2010-10-29 13:30:00,54.89,54.92,54.89,54.89,7900.0,38.9274,38.9486,38.9274,38.9274,7900.0
2010-10-29 13:35:00,54.9,54.9,54.89,54.89,10900.0,38.9345,38.9345,38.9274,38.9274,10900.0
2010-10-29 13:40:00,54.9,54.91,54.89,54.89,15600.0,38.9345,38.9416,38.9274,38.9274,15600.0
2010-10-29 13:45:00,54.9,54.91,54.88,54.89,20700.0,38.9345,38.9416,38.9203,38.9274,20700.0
2010-10-29 13:50:00,54.9,54.93,54.89,54.93,24500.0,38.9345,38.9557,38.9274,38.9557,24500.0
2010-10-29 13:55:00,54.92,54.94,54.9,54.92,57500.0,38.9486,38.9628,38.9345,38.9486,57500.0
2010-10-29 14:00:00,54.92,54.94,54.89,54.89,35800.0,38.9486,38.9628,38.9274,38.9274,35800.0
2010-10-29 14:05:00,54.89,54.9,54.89,54.9,9400.0,38.9274,38.9345,38.9274,38.9345,9400.0
2010-10-29 14:10:00,54.9,54.91,54.88,54.89,26200.0,38.9345,38.9416,38.9203,38.9274,26200.0
2010-10-29 14:15:00,54.9,54.92,54.89,54.92,19000.0,38.9345,38.9486,38.9274,38.9486,19000.0
2010-10-29 14:20:00,54.94,54.95,54.91,54.95,38800.0,38.9628,38.9699,38.9416,38.9699,38800.0
2010-10-29 14:25:00,54.95,55.01,54.95,54.95,38900.0,38.9699,39.0125,38.9699,38.9699,38900.0
2010-10-29 14:30:00,54.96,54.96,54.93,54.95,23300.0,38.977,38.977,38.9557,38.9699,23300.0
2010-10-29 14:35:00,54.96,54.96,54.95,54.96,12600.0,38.977,38.977,38.9699,38.977,12600.0
2010-10-29 14:40:00,54.96,54.98,54.95,54.96,21700.0,38.977,38.9912,38.9699,38.977,21700.0
2010-10-29 14:45:00,54.97,55.03,54.96,55.03,57000.0,38.9841,39.0267,38.977,39.0267,57000.0
2010-10-29 14:50:00,55.03,55.1,55.03,55.09,52900.0,39.0267,39.0763,39.0267,39.0692,52900.0
2010-10-29 14:55:00,55.1,55.1,55.07,55.08,25800.0,39.0763,39.0763,39.055,39.0621,25800.0
2010-10-29 15:00:00,55.09,55.1,55.03,55.04,43100.0,39.0692,39.0763,39.0267,39.0338,43100.0
2010-10-29 15:05:00,55.05,55.05,54.99,55.0,18300.0,39.0408,39.0408,38.9983,39.0054,18300.0
2010-10-29 15:10:00,55.0,55.02,54.99,55.02,18300.0,39.0054,39.0196,38.9983,39.0196,18300.0
2010-10-29 15:15:00,55.03,55.08,55.0,55.01,64600.0,39.0267,39.0621,39.0054,39.0125,64600.0
2010-10-29 15:20:00,55.01,55.05,55.0,55.05,29600.0,39.0125,39.0408,39.0054,39.0408,29600.0
2010-10-29 15:25:00,55.05,55.17,55.05,55.16,73200.0,39.0408,39.1259,39.0408,39.1189,73200.0
2010-10-29 15:30:00,55.16,55.19,55.16,55.18,67200.0,39.1189,39.1401,39.1189,39.133,67200.0
2010-10-29 15:35:00,55.19,55.27,55.18,55.27,66100.0,39.1401,39.1969,39.133,39.1969,66100.0
2010-10-29 15:40:00,55.27,55.29,55.25,55.28,69100.0,39.1969,39.211,39.1827,39.204,69100.0
2010-10-29 15:45:00,55.28,55.28,55.19,55.25,120300.0,39.204,39.204,39.1401,39.1827,120300.0
2010-10-29 15:50:00,55.26,55.26,55.15,55.18,107400.0,39.1898,39.1898,39.1118,39.133,107400.0
2010-10-29 15:55:00,55.17,55.21,55.13,55.17,225600.0,39.1259,39.1543,39.0976,39.1259,225600.0
2010-11-01 09:30:00,55.48,55.72,55.44,55.62,89200.0,39.3458,39.516,39.3174,39.4451,89200.0
2010-11-01 09:35:00,55.6,55.98,55.55,55.96,97100.0,39.4309,39.7004,39.3954,39.6862,97100.0
2010-11-01 09:40:00,55.97,56.06,55.97,56.06,122900.0,39.6933,39.7571,39.6933,39.7571,122900.0
2010-11-01 09:45:00,56.07,56.17,56.05,56.16,62800.0,39.7642,39.8351,39.75,39.828,62800.0
2010-11-01 09:50:00,56.15,56.16,56.03,56.05,63700.0,39.821,39.828,39.7358,39.75,63700.0
2010-11-01 09:55:00,56.05,56.09,56.0,56.07,48500.0,39.75,39.7784,39.7146,39.7642,48500.0
2010-11-01 10:00:00,56.1,56.34,56.08,56.3,109100.0,39.7855,39.9557,39.7713,39.9273,109100.0
2010-11-01 10:05:00,56.3,56.32,56.27,56.28,75100.0,39.9273,39.9415,39.9061,39.9131,75100.0
2010-11-01 10:10:00,56.28,56.4,56.25,56.33,46000.0,39.9131,39.9982,39.8919,39.9486,46000.0
2010-11-01 10:15:00,56.32,56.33,56.22,56.24,60900.0,39.9415,39.9486,39.8706,39.8848,60900.0
2010-11-01 10:20:00,56.24,56.24,56.2,56.23,107800.0,39.8848,39.8848,39.8564,39.8777,107800.0
2010-11-01 10:25:00,56.23,56.25,56.14,56.15,66000.0,39.8777,39.8919,39.8139,39.821,66000.0
2010-11-01 10:30:00,56.14,56.17,56.08,56.08,61300.0,39.8139,39.8351,39.7713,39.7713,61300.0
2010-11-01 10:35:00,56.08,56.14,56.07,56.1,83700.0,39.7713,39.8139,39.7642,39.7855,83700.0
2010-11-01 10:40:00,56.09,56.1,56.05,56.06,66200.0,39.7784,39.7855,39.75,39.7571,66200.0
2010-11-01 10:45:00,56.06,56.06,56.02,56.05,28200.0,39.7571,39.7571,39.7288,39.75,28200.0
2010-11-01 10:50:00,56.05,56.05,55.98,56.03,71500.0,39.75,39.75,39.7004,39.7358,71500.0
2010-11-01 10:55:00,56.03,56.09,56.01,56.09,33700.0,39.7358,39.7784,39.7217,39.7784,33700.0
2010-11-01 11:00:00,56.09,56.12,56.01,56.09,73800.0,39.7784,39.7997,39.7217,39.7784,73800.0
2010-11-01 11:05:00,56.1,56.18,56.09,56.18,69400.0,39.7855,39.8422,39.7784,39.8422,69400.0
2010-11-01 11:10:00,56.18,56.21,56.09,56.1,83500.0,39.8422,39.8635,39.7784,39.7855,83500.0
2010-11-01 11:15:00,56.1,56.1,56.01,56.06,49900.0,39.7855,39.7855,39.7217,39.7571,49900.0
2010-11-01 11:20:00,56.06,56.1,56.04,56.04,50400.0,39.7571,39.7855,39.7429,39.7429,50400.0
2010-11-01 11:25:00,56.04,56.05,56.0,56.01,30300.0,39.7429,39.75,39.7146,39.7217,30300.0
2010-11-01 11:30:00,56.01,56.01,55.94,55.94,87500.0,39.7217,39.7217,39.672,39.672,87500.0
2010-11-01 11:35:00,55.95,55.95,55.86,55.92,39100.0,39.6791,39.6791,39.6153,39.6578,39100.0
2010-11-01 11:40:00,55.92,55.93,55.86,55.87,47700.0,39.6578,39.6649,39.6153,39.6224,47700.0
2010-11-01 11:45:00,55.86,55.91,55.84,55.91,72400.0,39.6153,39.6507,39.6011,39.6507,72400.0
2010-11-01 11:50:00,55.91,55.96,55.88,55.89,55600.0,39.6507,39.6862,39.6295,39.6366,55600.0
2010-11-01 11:55:00,55.9,55.98,55.9,55.97,25800.0,39.6437,39.7004,39.6437,39.6933,25800.0
2010-11-01 12:00:00,55.98,55.98,55.9,55.9,27800.0,39.7004,39.7004,39.6437,39.6437,27800.0
2010-11-01 12:05:00,55.91,55.93,55.88,55.9,46200.0,39.6507,39.6649,39.6295,39.6437,46200.0
2010-11-01 12:10:00,55.9,55.9,55.87,55.87,24900.0,39.6437,39.6437,39.6224,39.6224,24900.0
2010-11-01 12:15:00,55.88,55.89,55.83,55.83,38600.0,39.6295,39.6366,39.594,39.594,38600.0
2010-11-01 12:20:00,55.84,55.91,55.82,55.9,52600.0,39.6011,39.6507,39.5869,39.6437,52600.0
2010-11-01 12:25:00,55.9,55.9,55.78,55.78,53500.0,39.6437,39.6437,39.5586,39.5586,53500.0
2010-11-01 12:30:00,55.78,55.79,55.75,55.79,18300.0,39.5586,39.5656,39.5373,39.5656,18300.0
2010-11-01 12:35:00,55.79,55.83,55.78,55.83,24400.0,39.5656,39.594,39.5586,39.594,24400.0
2010-11-01 12:40:00,55.82,55.86,55.82,55.85,17200.0,39.5869,39.6153,39.5869,39.6082,17200.0
2010-11-01 12:45:00,55.85,55.86,55.79,55.8,22700.0,39.6082,39.6153,39.5656,39.5727,22700.0
2010-11-01 12:50:00,55.79,55.8,55.77,55.79,30200.0,39.5656,39.5727,39.5515,39.5656,30200.0
2010-11-01 12:55:00,55.79,55.82,55.78,55.82,34400.0,39.5656,39.5869,39.5586,39.5869,34400.0
2010-11-01 13:00:00,55.83,55.87,55.82,55.84,48200.0,39.594,39.6224,39.5869,39.6011,48200.0
2010-11-01 13:05:00,55.84,55.9,55.82,55.9,50400.0,39.6011,39.6437,39.5869,39.6437,50400.0
2010-11-01 13:10:00,55.91,55.94,55.9,55.92,21400.0,39.6507,39.672,39.6437,39.6578,21400.0
2010-11-01 13:15:00,55.92,55.93,55.89,55.89,7100.0,39.6578,39.6649,39.6366,39.6366,7100.0
2010-11-01 13:20:00,55.9,55.9,55.83,55.85,30500.0,39.6437,39.6437,39.594,39.6082,30500.0
2010-11-01 13:25:00,55.85,55.87,55.81,55.85,75000.0,39.6082,39.6224,39.5798,39.6082,75000.0
2010-11-01 13:30:00,55.85,55.86,55.82,55.82,19700.0,39.6082,39.6153,39.5869,39.5869,19700.0
2010-11-01 13:35:00,55.83,55.85,55.81,55.81,24100.0,39.594,39.6082,39.5798,39.5798,24100.0
2010-11-01 13:40:00,55.81,55.85,55.81,55.82,21900.0,39.5798,39.6082,39.5798,39.5869,21900.0
2010-11-01 13:45:00,55.83,55.84,55.81,55.84,18100.0,39.594,39.6011,39.5798,39.6011,18100.0
2010-11-01 13:50:00,55.84,55.85,55.83,55.83,31400.0,39.6011,39.6082,39.594,39.594,31400.0
2010-11-01 13:55:00,55.83,55.84,55.75,55.75,36900.0,39.594,39.6011,39.5373,39.5373,36900.0
2010-11-01 14:00:00,55.75,55.76,55.75,55.75,9600.0,39.5373,39.5444,39.5373,39.5373,9600.0
2010-11-01 14:05:00,55.75,55.76,55.73,55.73,18900.0,39.5373,39.5444,39.5231,39.5231,18900.0
2010-11-01 14:10:00,55.73,55.74,55.68,55.69,43100.0,39.5231,39.5302,39.4876,39.4947,43100.0
2010-11-01 14:15:00,55.68,55.7,55.63,55.7,66900.0,39.4876,39.5018,39.4522,39.5018,66900.0
2010-11-01 14:20:00,55.7,55.74,55.68,55.69,56800.0,39.5018,39.5302,39.4876,39.4947,56800.0
2010-11-01 14:25:00,55.68,55.75,55.68,55.74,54600.0,39.4876,39.5373,39.4876,39.5302,54600.0
2010-11-01 14:30:00,55.75,55.78,55.72,55.75,42000.0,39.5373,39.5586,39.516,39.5373,42000.0
2010-11-01 14:35:00,55.76,55.76,55.66,55.66,53000.0,39.5444,39.5444,39.4734,39.4734,53000.0
2010-11-01 14:40:00,55.67,55.68,55.63,55.66,89700.0,39.4805,39.4876,39.4522,39.4734,89700.0
2010-11-01 14:45:00,55.66,55.69,55.63,55.64,78500.0,39.4734,39.4947,39.4522,39.4593,78500.0
2010-11-01 14:50:00,55.64,55.74,55.63,55.73,40900.0,39.4593,39.5302,39.4522,39.5231,40900.0
2010-11-01 14:55:00,55.73,55.74,55.69,55.73,44800.0,39.5231,39.5302,39.4947,39.5231,44800.0
2010-11-01 15:00:00,55.72,55.73,55.66,55.66,76300.0,39.516,39.5231,39.4734,39.4734,76300.0
2010-11-01 15:05:00,55.66,55.66,55.46,55.53,131000.0,39.4734,39.4734,39.3316,39.3813,131000.0
2010-11-01 15:10:00,55.53,55.55,55.42,55.47,61900.0,39.3813,39.3954,39.3032,39.3387,61900.0
2010-11-01 15:15:00,55.48,55.51,55.45,55.46,122300.0,39.3458,39.3671,39.3245,39.3316,122300.0
2010-11-01 15:20:00,55.45,55.5,55.41,55.5,56800.0,39.3245,39.36,39.2962,39.36,56800.0
2010-11-01 15:25:00,55.51,55.55,55.47,55.47,74500.0,39.3671,39.3954,39.3387,39.3387,74500.0
2010-11-01 15:30:00,55.47,55.55,55.47,55.53,83800.0,39.3387,39.3954,39.3387,39.3813,83800.0
2010-11-01 15:35:00,55.53,55.57,55.51,55.55,83500.0,39.3813,39.4096,39.3671,39.3954,83500.0
2010-11-01 15:40:00,55.55,55.63,55.55,55.63,71700.0,39.3954,39.4522,39.3954,39.4522,71700.0
2010-11-01 15:45:00,55.62,55.67,55.6,55.66,245800.0,39.4451,39.4805,39.4309,39.4734,245800.0
2010-11-01 15:50:00,55.66,55.68,55.6,55.65,188900.0,39.4734,39.4876,39.4309,39.4664,188900.0
2010-11-01 15:55:00,55.65,55.76,55.64,55.74,209700.0,39.4664,39.5444,39.4593,39.5302,209700.0
2010-11-02 09:30:00,55.99,56.25,55.96,56.15,91800.0,39.7075,39.8919,39.6862,39.821,91800.0
2010-11-02 09:35:00,56.15,56.2,56.02,56.08,58100.0,39.821,39.8564,39.7288,39.7713,58100.0
2010-11-02 09:40:00,56.1,56.15,56.0,56.09,110700.0,39.7855,39.821,39.7146,39.7784,110700.0
2010-11-02 09:45:00,56.1,56.1,55.96,56.01,82800.0,39.7855,39.7855,39.6862,39.7217,82800.0
2010-11-02 09:50:00,56.01,56.09,55.97,56.03,46700.0,39.7217,39.7784,39.6933,39.7358,46700.0
2010-11-02 09:55:00,56.04,56.07,56.0,56.02,32300.0,39.7429,39.7642,39.7146,39.7288,32300.0
2010-11-02 10:00:00,56.03,56.03,55.95,55.98,13000.0,39.7358,39.7358,39.6791,39.7004,13000.0
2010-11-02 10:05:00,55.98,55.99,55.93,55.93,18200.0,39.7004,39.7075,39.6649,39.6649,18200.0
2010-11-02 10:10:00,55.92,55.92,55.85,55.89,65300.0,39.6578,39.6578,39.6082,39.6366,65300.0
2010-11-02 10:15:00,55.87,55.89,55.85,55.85,69100.0,39.6224,39.6366,39.6082,39.6082,69100.0
2010-11-02 10:20:00,55.85,55.88,55.82,55.85,15200.0,39.6082,39.6295,39.5869,39.6082,15200.0
2010-11-02 10:25:00,55.85,55.9,55.83,55.84,35400.0,39.6082,39.6437,39.594,39.6011,35400.0
2010-11-02 10:30:00,55.84,55.89,55.8,55.8,95100.0,39.6011,39.6366,39.5727,39.5727,95100.0
2010-11-02 10:35:00,55.8,55.83,55.78,55.81,36400.0,39.5727,39.594,39.5586,39.5798,36400.0
2010-11-02 10:40:00,55.81,55.85,55.79,55.82,49100.0,39.5798,39.6082,39.5656,39.5869,49100.0
2010-11-02 10:45:00,55.81,55.86,55.78,55.78,38200.0,39.5798,39.6153,39.5586,39.5586,38200.0
2010-11-02 10:50:00,55.79,55.8,55.78,55.8,65900.0,39.5656,39.5727,39.5586,39.5727,65900.0
2010-11-02 10:55:00,55.8,55.8,55.75,55.78,26800.0,39.5727,39.5727,39.5373,39.5586,26800.0
2010-11-02 11:00:00,55.78,55.8,55.76,55.79,21600.0,39.5586,39.5727,39.5444,39.5656,21600.0
2010-11-02 11:05:00,55.79,55.8,55.78,55.78,19400.0,39.5656,39.5727,39.5586,39.5586,19400.0
2010-11-02 11:10:00,55.79,55.79,55.72,55.75,27000.0,39.5656,39.5656,39.516,39.5373,27000.0
2010-11-02 11:15:00,55.75,55.76,55.67,55.76,45200.0,39.5373,39.5444,39.4805,39.5444,45200.0
2010-11-02 11:20:00,55.76,55.77,55.74,55.76,14800.0,39.5444,39.5515,39.5302,39.5444,14800.0
2010-11-02 11:25:00,55.76,55.77,55.69,55.7,26800.0,39.5444,39.5515,39.4947,39.5018,26800.0
2010-11-02 11:30:00,55.71,55.71,55.66,55.67,28200.0,39.5089,39.5089,39.4734,39.4805,28200.0
2010-11-02 11:35:00,55.67,55.69,55.59,55.6,34200.0,39.4805,39.4947,39.4238,39.4309,34200.0
2010-11-02 11:40:00,55.61,55.64,55.6,55.64,17500.0,39.438,39.4593,39.4309,39.4593,17500.0
2010-11-02 11:45:00,55.64,55.67,55.63,55.66,27100.0,39.4593,39.4805,39.4522,39.4734,27100.0
2010-11-02 11:50:00,55.67,55.68,55.6,55.61,38900.0,39.4805,39.4876,39.4309,39.438,38900.0
2010-11-02 11:55:00,55.61,55.64,55.59,55.63,37400.0,39.438,39.4593,39.4238,39.4522,37400.0
2010-11-02 12:00:00,55.63,55.67,55.62,55.67,11600.0,39.4522,39.4805,39.4451,39.4805,11600.0
2010-11-02 12:05:00,55.66,55.67,55.61,55.61,46000.0,39.4734,39.4805,39.438,39.438,46000.0
2010-11-02 12:10:00,55.62,55.63,55.6,55.6,21200.0,39.4451,39.4522,39.4309,39.4309,21200.0
2010-11-02 12:15:00,55.61,55.62,55.59,55.59,37100.0,39.438,39.4451,39.4238,39.4238,37100.0
2010-11-02 12:20:00,55.59,55.6,55.51,55.53,57500.0,39.4238,39.4309,39.3671,39.3813,57500.0
2010-11-02 12:25:00,55.53,55.54,55.5,55.5,33900.0,39.3813,39.3883,39.36,39.36,33900.0
2010-11-02 12:30:00,55.51,55.55,55.51,55.53,20700.0,39.3671,39.3954,39.3671,39.3813,20700.0
2010-11-02 12:35:00,55.54,55.56,55.51,55.52,25700.0,39.3883,39.4025,39.3671,39.3742,25700.0
2010-11-02 12:40:00,55.53,55.53,55.5,55.52,18600.0,39.3813,39.3813,39.36,39.3742,18600.0
2010-11-02 12:45:00,55.51,55.54,55.51,55.51,20900.0,39.3671,39.3883,39.3671,39.3671,20900.0
2010-11-02 12:50:00,55.51,55.56,55.51,55.56,13100.0,39.3671,39.4025,39.3671,39.4025,13100.0
2010-11-02 12:55:00,55.56,55.58,55.56,55.57,38100.0,39.4025,39.4167,39.4025,39.4096,38100.0
2010-11-02 13:00:00,55.58,55.59,55.57,55.58,48200.0,39.4167,39.4238,39.4096,39.4167,48200.0
2010-11-02 13:05:00,55.58,55.58,55.52,55.52,25100.0,39.4167,39.4167,39.3742,39.3742,25100.0
2010-11-02 13:10:00,55.53,55.54,55.52,55.54,10700.0,39.3813,39.3883,39.3742,39.3883,10700.0
2010-11-02 13:15:00,55.54,55.55,55.54,55.54,55200.0,39.3883,39.3954,39.3883,39.3883,55200.0
2010-11-02 13:20:00,55.54,55.56,55.54,55.55,18800.0,39.3883,39.4025,39.3883,39.3954,18800.0
2010-11-02 13:25:00,55.55,55.56,55.51,55.51,18400.0,39.3954,39.4025,39.3671,39.3671,18400.0
2010-11-02 13:30:00,55.51,55.53,55.5,55.53,15600.0,39.3671,39.3813,39.36,39.3813,15600.0
2010-11-02 13:35:00,55.53,55.53,55.52,55.52,10100.0,39.3813,39.3813,39.3742,39.3742,10100.0
2010-11-02 13:40:00,55.52,55.56,55.51,55.53,30100.0,39.3742,39.4025,39.3671,39.3813,30100.0
2010-11-02 13:45:00,55.54,55.57,55.5,55.52,34600.0,39.3883,39.4096,39.36,39.3742,34600.0
2010-11-02 13:50:00,55.52,55.55,55.52,55.53,18900.0,39.3742,39.3954,39.3742,39.3813,18900.0
2010-11-02 13:55:00,55.53,55.55,55.51,55.51,84000.0,39.3813,39.3954,39.3671,39.3671,84000.0
2010-11-02 14:00:00,55.52,55.54,55.51,55.51,82300.0,39.3742,39.3883,39.3671,39.3671,82300.0
2010-11-02 14:05:00,55.52,55.53,55.51,55.52,25400.0,39.3742,39.3813,39.3671,39.3742,25400.0
2010-11-02 14:10:00,55.53,55.62,55.52,55.62,33600.0,39.3813,39.4451,39.3742,39.4451,33600.0
2010-11-02 14:15:00,55.62,55.66,55.62,55.64,50700.0,39.4451,39.4734,39.4451,39.4593,50700.0
2010-11-02 14:20:00,55.63,55.66,55.63,55.65,93000.0,39.4522,39.4734,39.4522,39.4664,93000.0
2010-11-02 14:25:00,55.66,55.67,55.65,55.65,29600.0,39.4734,39.4805,39.4664,39.4664,29600.0
2010-11-02 14:30:00,55.65,55.65,55.62,55.64,17900.0,39.4664,39.4664,39.4451,39.4593,17900.0
2010-11-02 14:35:00,55.63,55.69,55.63,55.66,16200.0,39.4522,39.4947,39.4522,39.4734,16200.0
2010-11-02 14:40:00,55.67,55.7,55.65,55.65,46800.0,39.4805,39.5018,39.4664,39.4664,46800.0
2010-11-02 14:45:00,55.65,55.7,55.65,55.69,20100.0,39.4664,39.5018,39.4664,39.4947,20100.0
2010-11-02 14:50:00,55.69,55.72,55.69,55.7,50400.0,39.4947,39.516,39.4947,39.5018,50400.0
2010-11-02 14:55:00,55.7,55.71,55.64,55.64,17600.0,39.5018,39.5089,39.4593,39.4593,17600.0
2010-11-02 15:00:00,55.64,55.68,55.64,55.67,20300.0,39.4593,39.4876,39.4593,39.4805,20300.0
2010-11-02 15:05:00,55.67,55.68,55.63,55.64,31000.0,39.4805,39.4876,39.4522,39.4593,31000.0
2010-11-02 15:10:00,55.64,55.65,55.62,55.63,24600.0,39.4593,39.4664,39.4451,39.4522,24600.0
2010-11-02 15:15:00,55.63,55.63,55.56,55.61,52000.0,39.4522,39.4522,39.4025,39.438,52000.0
2010-11-02 15:20:00,55.61,55.62,55.59,55.6,30100.0,39.438,39.4451,39.4238,39.4309,30100.0
2010-11-02 15:25:00,55.6,55.61,55.58,55.59,64100.0,39.4309,39.438,39.4167,39.4238,64100.0
2010-11-02 15:30:00,55.59,55.59,55.55,55.56,39400.0,39.4238,39.4238,39.3954,39.4025,39400.0
2010-11-02 15:35:00,55.56,55.57,55.55,55.55,57400.0,39.4025,39.4096,39.3954,39.3954,57400.0
2010-11-02 15:40:00,55.55,55.56,55.5,55.53,89300.0,39.3954,39.4025,39.36,39.3813,89300.0
2010-11-02 15:45:00,55.52,55.63,55.51,55.61,101500.0,39.3742,39.4522,39.3671,39.438,101500.0
2010-11-02 15:50:00,55.61,55.62,55.59,55.59,100400.0,39.438,39.4451,39.4238,39.4238,100400.0
2010-11-02 15:55:00,55.59,55.6,55.52,55.53,253500.0,39.4238,39.4309,39.3742,39.3813,253500.0
2010-11-03 09:30:00,55.61,55.65,55.52,55.52,89200.0,39.438,39.4664,39.3742,39.3742,89200.0
2010-11-03 09:35:00,55.51,55.65,55.5,55.58,61700.0,39.3671,39.4664,39.36,39.4167,61700.0
2010-11-03 09:40:00,55.55,55.55,55.51,55.54,32500.0,39.3954,39.3954,39.3671,39.3883,32500.0
2010-11-03 09:45:00,55.54,55.59,55.52,55.57,25900.0,39.3883,39.4238,39.3742,39.4096,25900.0
2010-11-03 09:50:00,55.57,55.57,55.5,55.5,29400.0,39.4096,39.4096,39.36,39.36,29400.0
2010-11-03 09:55:00,55.51,55.54,55.5,55.52,35000.0,39.3671,39.3883,39.36,39.3742,35000.0
2010-11-03 10:00:00,55.52,55.58,55.49,55.56,47700.0,39.3742,39.4167,39.3529,39.4025,47700.0
2010-11-03 10:05:00,55.56,55.68,55.56,55.67,54900.0,39.4025,39.4876,39.4025,39.4805,54900.0
2010-11-03 10:10:00,55.68,55.73,55.67,55.67,28800.0,39.4876,39.5231,39.4805,39.4805,28800.0
2010-11-03 10:15:00,55.68,55.74,55.67,55.72,49900.0,39.4876,39.5302,39.4805,39.516,49900.0
2010-11-03 10:20:00,55.72,55.75,55.69,55.75,14800.0,39.516,39.5373,39.4947,39.5373,14800.0
2010-11-03 10:25:00,55.75,55.75,55.66,55.69,15600.0,39.5373,39.5373,39.4734,39.4947,15600.0
2010-11-03 10:30:00,55.69,55.73,55.68,55.71,18200.0,39.4947,39.5231,39.4876,39.5089,18200.0
2010-11-03 10:35:00,55.71,55.75,55.71,55.74,6900.0,39.5089,39.5373,39.5089,39.5302,6900.0
2010-11-03 10:40:00,55.74,55.74,55.7,55.74,33700.0,39.5302,39.5302,39.5018,39.5302,33700.0
2010-11-03 10:45:00,55.74,55.77,55.74,55.77,21400.0,39.5302,39.5515,39.5302,39.5515,21400.0
2010-11-03 10:50:00,55.77,55.83,55.76,55.76,32700.0,39.5515,39.594,39.5444,39.5444,32700.0
2010-11-03 10:55:00,55.76,55.79,55.75,55.77,7900.0,39.5444,39.5656,39.5373,39.5515,7900.0
2010-11-03 11:00:00,55.77,55.78,55.71,55.72,29500.0,39.5515,39.5586,39.5089,39.516,29500.0
2010-11-03 11:05:00,55.73,55.74,55.71,55.73,16700.0,39.5231,39.5302,39.5089,39.5231,16700.0
2010-11-03 11:10:00,55.73,55.76,55.71,55.73,36800.0,39.5231,39.5444,39.5089,39.5231,36800.0
2010-11-03 11:15:00,55.72,55.76,55.72,55.73,25600.0,39.516,39.5444,39.516,39.5231,25600.0
2010-11-03 11:20:00,55.73,55.74,55.71,55.72,22500.0,39.5231,39.5302,39.5089,39.516,22500.0
2010-11-03 11:25:00,55.73,55.73,55.68,55.7,25800.0,39.5231,39.5231,39.4876,39.5018,25800.0
2010-11-03 11:30:00,55.7,55.72,55.62,55.69,54100.0,39.5018,39.516,39.4451,39.4947,54100.0
2010-11-03 11:35:00,55.69,55.77,55.68,55.76,47700.0,39.4947,39.5515,39.4876,39.5444,47700.0
2010-11-03 11:40:00,55.77,55.8,55.75,55.76,18200.0,39.5515,39.5727,39.5373,39.5444,18200.0
2010-11-03 11:45:00,55.76,55.76,55.72,55.74,19900.0,39.5444,39.5444,39.516,39.5302,19900.0
2010-11-03 11:50:00,55.74,55.76,55.73,55.74,22900.0,39.5302,39.5444,39.5231,39.5302,22900.0
2010-11-03 11:55:00,55.74,55.8,55.74,55.79,14300.0,39.5302,39.5727,39.5302,39.5656,14300.0
2010-11-03 12:00:00,55.79,55.8,55.71,55.73,43100.0,39.5656,39.5727,39.5089,39.5231,43100.0
2010-11-03 12:05:00,55.72,55.74,55.7,55.74,26800.0,39.516,39.5302,39.5018,39.5302,26800.0
2010-11-03 12:10:00,55.74,55.77,55.73,55.77,13000.0,39.5302,39.5515,39.5231,39.5515,13000.0
2010-11-03 12:15:00,55.77,55.79,55.75,55.77,56600.0,39.5515,39.5656,39.5373,39.5515,56600.0
2010-11-03 12:20:00,55.77,55.78,55.72,55.72,55300.0,39.5515,39.5586,39.516,39.516,55300.0
2010-11-03 12:25:00,55.72,55.76,55.71,55.75,15900.0,39.516,39.5444,39.5089,39.5373,15900.0
2010-11-03 12:30:00,55.75,55.79,55.73,55.79,15700.0,39.5373,39.5656,39.5231,39.5656,15700.0
2010-11-03 12:35:00,55.79,55.8,55.77,55.8,37900.0,39.5656,39.5727,39.5515,39.5727,37900.0
2010-11-03 12:40:00,55.79,55.82,55.78,55.79,23400.0,39.5656,39.5869,39.5586,39.5656,23400.0
2010-11-03 12:45:00,55.8,55.83,55.79,55.8,44000.0,39.5727,39.594,39.5656,39.5727,44000.0
2010-11-03 12:50:00,55.8,55.83,55.79,55.82,24900.0,39.5727,39.594,39.5656,39.5869,24900.0
2010-11-03 12:55:00,55.83,55.86,55.82,55.84,80300.0,39.594,39.6153,39.5869,39.6011,80300.0
2010-11-03 13:00:00,55.85,55.91,55.84,55.85,80100.0,39.6082,39.6507,39.6011,39.6082,80100.0
2010-11-03 13:05:00,55.85,55.89,55.82,55.83,22800.0,39.6082,39.6366,39.5869,39.594,22800.0
2010-11-03 13:10:00,55.83,55.87,55.83,55.87,30000.0,39.594,39.6224,39.594,39.6224,30000.0
2010-11-03 13:15:00,55.87,55.88,55.8,55.81,34300.0,39.6224,39.6295,39.5727,39.5798,34300.0
2010-11-03 13:20:00,55.81,55.86,55.8,55.83,68600.0,39.5798,39.6153,39.5727,39.594,68600.0
2010-11-03 13:25:00,55.84,55.85,55.83,55.83,13300.0,39.6011,39.6082,39.594,39.594,13300.0
2010-11-03 13:30:00,55.82,55.85,55.81,55.85,19600.0,39.5869,39.6082,39.5798,39.6082,19600.0
2010-11-03 13:35:00,55.85,55.87,55.83,55.85,32800.0,39.6082,39.6224,39.594,39.6082,32800.0
2010-11-03 13:40:00,55.84,55.87,55.83,55.87,14400.0,39.6011,39.6224,39.594,39.6224,14400.0
2010-11-03 13:45:00,55.86,55.9,55.85,55.9,11600.0,39.6153,39.6437,39.6082,39.6437,11600.0
2010-11-03 13:50:00,55.9,55.9,55.87,55.9,33200.0,39.6437,39.6437,39.6224,39.6437,33200.0
2010-11-03 13:55:00,55.9,55.92,55.88,55.91,17600.0,39.6437,39.6578,39.6295,39.6507,17600.0
2010-11-03 14:00:00,55.91,55.96,55.9,55.95,38800.0,39.6507,39.6862,39.6437,39.6791,38800.0
2010-11-03 14:05:00,55.95,55.95,55.8,55.8,44900.0,39.6791,39.6791,39.5727,39.5727,44900.0
2010-11-03 14:10:00,55.81,55.82,55.48,55.73,92100.0,39.5798,39.5869,39.3458,39.5231,92100.0
2010-11-03 14:15:00,55.68,55.97,55.54,55.86,55900.0,39.4876,39.6933,39.3883,39.6153,55900.0
2010-11-03 14:20:00,55.9,56.03,55.79,55.87,90700.0,39.6437,39.7358,39.5656,39.6224,90700.0
2010-11-03 14:25:00,55.85,55.85,55.55,55.65,89100.0,39.6082,39.6082,39.3954,39.4664,89100.0
2010-11-03 14:30:00,55.65,55.72,55.58,55.67,112700.0,39.4664,39.516,39.4167,39.4805,112700.0
2010-11-03 14:35:00,55.67,55.76,55.67,55.72,59500.0,39.4805,39.5444,39.4805,39.516,59500.0
2010-11-03 14:40:00,55.71,55.84,55.69,55.84,82100.0,39.5089,39.6011,39.4947,39.6011,82100.0
2010-11-03 14:45:00,55.85,55.85,55.76,55.82,64500.0,39.6082,39.6082,39.5444,39.5869,64500.0
2010-11-03 14:50:00,55.82,55.87,55.8,55.82,85400.0,39.5869,39.6224,39.5727,39.5869,85400.0
2010-11-03 14:55:00,55.81,55.87,55.78,55.79,93800.0,39.5798,39.6224,39.5586,39.5656,93800.0
2010-11-03 15:00:00,55.8,55.88,55.78,55.83,75300.0,39.5727,39.6295,39.5586,39.594,75300.0
2010-11-03 15:05:00,55.83,55.91,55.81,55.89,86200.0,39.594,39.6507,39.5798,39.6366,86200.0
2010-11-03 15:10:00,55.9,55.95,55.76,55.8,73700.0,39.6437,39.6791,39.5444,39.5727,73700.0
2010-11-03 15:15:00,55.79,55.9,55.79,55.85,32500.0,39.5656,39.6437,39.5656,39.6082,32500.0
2010-11-03 15:20:00,55.86,55.88,55.77,55.84,29600.0,39.6153,39.6295,39.5515,39.6011,29600.0
2010-11-03 15:25:00,55.83,55.86,55.79,55.84,65800.0,39.594,39.6153,39.5656,39.6011,65800.0
2010-11-03 15:30:00,55.85,55.86,55.77,55.79,56100.0,39.6082,39.6153,39.5515,39.5656,56100.0
2010-11-03 15:35:00,55.8,55.84,55.76,55.78,34400.0,39.5727,39.6011,39.5444,39.5586,34400.0
2010-11-03 15:40:00,55.79,55.79,55.73,55.77,40800.0,39.5656,39.5656,39.5231,39.5515,40800.0
2010-11-03 15:45:00,55.77,55.83,55.76,55.79,179300.0,39.5515,39.594,39.5444,39.5656,179300.0
2010-11-03 15:50:00,55.78,55.84,55.76,55.82,64900.0,39.5586,39.6011,39.5444,39.5869,64900.0
2010-11-03 15:55:00,55.82,55.94,55.81,55.94,163200.0,39.5869,39.672,39.5798,39.672,163200.0
2010-11-04 09:30:00,56.29,56.31,56.01,56.07,124500.0,39.9202,39.9344,39.7217,39.7642,124500.0
2010-11-04 09:35:00,56.06,56.3,56.02,56.28,53500.0,39.7571,39.9273,39.7288,39.9131,53500.0
2010-11-04 09:40:00,56.29,56.35,56.18,56.27,115000.0,39.9202,39.9628,39.8422,39.9061,115000.0
2010-11-04 09:45:00,56.27,56.5,56.23,56.49,97900.0,39.9061,40.0692,39.8777,40.0621,97900.0
2010-11-04 09:50:00,56.49,56.7,56.48,56.7,88100.0,40.0621,40.211,40.055,40.211,88100.0
2010-11-04 09:55:00,56.7,56.74,56.64,56.69,60600.0,40.211,40.2394,40.1685,40.2039,60600.0
2010-11-04 10:00:00,56.7,56.7,56.6,56.61,30900.0,40.211,40.211,40.1401,40.1472,30900.0
2010-11-04 10:05:00,56.61,56.65,56.58,56.6,25100.0,40.1472,40.1755,40.1259,40.1401,25100.0
2010-11-04 10:10:00,56.61,56.7,56.61,56.66,30300.0,40.1472,40.211,40.1472,40.1826,30300.0
2010-11-04 10:15:00,56.67,56.67,56.55,56.59,71700.0,40.1897,40.1897,40.1046,40.133,71700.0
2010-11-04 10:20:00,56.6,56.74,56.57,56.72,43000.0,40.1401,40.2394,40.1188,40.2252,43000.0
2010-11-04 10:25:00,56.73,56.89,56.73,56.89,58100.0,40.2323,40.3458,40.2323,40.3458,58100.0
2010-11-04 10:30:00,56.89,56.95,56.88,56.89,35600.0,40.3458,40.3883,40.3387,40.3458,35600.0
2010-11-04 10:35:00,56.89,56.94,56.88,56.94,38400.0,40.3458,40.3812,40.3387,40.3812,38400.0
2010-11-04 10:40:00,56.94,56.94,56.88,56.91,40400.0,40.3812,40.3812,40.3387,40.3599,40400.0
2010-11-04 10:45:00,56.92,56.95,56.88,56.92,54300.0,40.367,40.3883,40.3387,40.367,54300.0
2010-11-04 10:50:00,56.91,56.94,56.88,56.91,51600.0,40.3599,40.3812,40.3387,40.3599,51600.0
2010-11-04 10:55:00,56.91,57.0,56.9,56.91,83900.0,40.3599,40.4238,40.3528,40.3599,83900.0
2010-11-04 11:00:00,56.92,57.1,56.91,57.06,127100.0,40.367,40.4947,40.3599,40.4663,127100.0
2010-11-04 11:05:00,57.06,57.07,57.0,57.03,28300.0,40.4663,40.4734,40.4238,40.445,28300.0
2010-11-04 11:10:00,57.03,57.08,57.0,57.02,30900.0,40.445,40.4805,40.4238,40.4379,30900.0
2010-11-04 11:15:00,57.03,57.03,56.95,57.0,44400.0,40.445,40.445,40.3883,40.4238,44400.0
2010-11-04 11:20:00,56.99,57.02,56.94,56.95,18400.0,40.4167,40.4379,40.3812,40.3883,18400.0
2010-11-04 11:25:00,56.93,56.95,56.91,56.94,20700.0,40.3741,40.3883,40.3599,40.3812,20700.0
2010-11-04 11:30:00,56.93,57.0,56.92,56.92,11400.0,40.3741,40.4238,40.367,40.367,11400.0
2010-11-04 11:35:00,56.93,56.97,56.9,56.91,14300.0,40.3741,40.4025,40.3528,40.3599,14300.0
2010-11-04 11:40:00,56.91,56.93,56.88,56.88,18800.0,40.3599,40.3741,40.3387,40.3387,18800.0
2010-11-04 11:45:00,56.88,56.91,56.87,56.89,30300.0,40.3387,40.3599,40.3316,40.3458,30300.0
2010-11-04 11:50:00,56.89,56.97,56.89,56.94,17900.0,40.3458,40.4025,40.3458,40.3812,17900.0
2010-11-04 11:55:00,56.94,56.95,56.86,56.94,50300.0,40.3812,40.3883,40.3245,40.3812,50300.0
2010-11-04 12:00:00,56.94,57.01,56.94,57.01,29500.0,40.3812,40.4309,40.3812,40.4309,29500.0
2010-11-04 12:05:00,57.01,57.03,56.93,56.96,44400.0,40.4309,40.445,40.3741,40.3954,44400.0
2010-11-04 12:10:00,56.95,56.96,56.89,56.9,31100.0,40.3883,40.3954,40.3458,40.3528,31100.0
2010-11-04 12:15:00,56.89,56.94,56.88,56.94,7800.0,40.3458,40.3812,40.3387,40.3812,7800.0
2010-11-04 12:20:00,56.94,56.98,56.94,56.97,22200.0,40.3812,40.4096,40.3812,40.4025,22200.0
2010-11-04 12:25:00,56.96,57.01,56.94,56.96,17900.0,40.3954,40.4309,40.3812,40.3954,17900.0
2010-11-04 12:30:00,56.96,57.05,56.95,57.02,18500.0,40.3954,40.4592,40.3883,40.4379,18500.0
2010-11-04 12:35:00,57.01,57.05,56.97,56.98,35000.0,40.4309,40.4592,40.4025,40.4096,35000.0
2010-11-04 12:40:00,56.98,57.04,56.97,57.03,17900.0,40.4096,40.4521,40.4025,40.445,17900.0
2010-11-04 12:45:00,57.03,57.05,56.85,56.85,69000.0,40.445,40.4592,40.3174,40.3174,69000.0
2010-11-04 12:50:00,56.86,56.9,56.84,56.87,21400.0,40.3245,40.3528,40.3103,40.3316,21400.0
2010-11-04 12:55:00,56.88,56.94,56.88,56.94,85100.0,40.3387,40.3812,40.3387,40.3812,85100.0
2010-11-04 13:00:00,56.95,56.96,56.91,56.91,20200.0,40.3883,40.3954,40.3599,40.3599,20200.0
2010-11-04 13:05:00,56.92,56.92,56.91,56.92,12700.0,40.367,40.367,40.3599,40.367,12700.0
2010-11-04 13:10:00,56.92,56.92,56.91,56.92,14200.0,40.367,40.367,40.3599,40.367,14200.0
2010-11-04 13:15:00,56.91,56.96,56.9,56.93,24900.0,40.3599,40.3954,40.3528,40.3741,24900.0
2010-11-04 13:20:00,56.92,56.92,56.89,56.91,32200.0,40.367,40.367,40.3458,40.3599,32200.0
2010-11-04 13:25:00,56.92,56.92,56.86,56.88,22100.0,40.367,40.367,40.3245,40.3387,22100.0
2010-11-04 13:30:00,56.88,56.9,56.84,56.85,145500.0,40.3387,40.3528,40.3103,40.3174,145500.0
2010-11-04 13:35:00,56.85,56.85,56.77,56.79,36100.0,40.3174,40.3174,40.2606,40.2748,36100.0
2010-11-04 13:40:00,56.8,56.9,56.8,56.86,25500.0,40.2819,40.3528,40.2819,40.3245,25500.0
2010-11-04 13:45:00,56.87,56.9,56.84,56.87,22200.0,40.3316,40.3528,40.3103,40.3316,22200.0
2010-11-04 13:50:00,56.87,56.87,56.83,56.86,31300.0,40.3316,40.3316,40.3032,40.3245,31300.0
2010-11-04 13:55:00,56.86,56.87,56.83,56.83,25000.0,40.3245,40.3316,40.3032,40.3032,25000.0
2010-11-04 14:00:00,56.82,56.86,56.81,56.81,38700.0,40.2961,40.3245,40.289,40.289,38700.0
2010-11-04 14:05:00,56.81,56.84,56.8,56.81,27300.0,40.289,40.3103,40.2819,40.289,27300.0
2010-11-04 14:10:00,56.81,56.84,56.78,56.83,46100.0,40.289,40.3103,40.2677,40.3032,46100.0
2010-11-04 14:15:00,56.82,56.87,56.82,56.86,27800.0,40.2961,40.3316,40.2961,40.3245,27800.0
2010-11-04 14:20:00,56.86,56.9,56.86,56.87,44800.0,40.3245,40.3528,40.3245,40.3316,44800.0
2010-11-04 14:25:00,56.88,56.92,56.88,56.9,26800.0,40.3387,40.367,40.3387,40.3528,26800.0
2010-11-04 14:30:00,56.9,56.91,56.85,56.86,31200.0,40.3528,40.3599,40.3174,40.3245,31200.0
2010-11-04 14:35:00,56.86,56.94,56.85,56.94,33900.0,40.3245,40.3812,40.3174,40.3812,33900.0
2010-11-04 14:40:00,56.94,56.95,56.92,56.94,40900.0,40.3812,40.3883,40.367,40.3812,40900.0
2010-11-04 14:45:00,56.94,56.97,56.94,56.94,49400.0,40.3812,40.4025,40.3812,40.3812,49400.0
2010-11-04 14:50:00,56.94,56.97,56.94,56.96,19500.0,40.3812,40.4025,40.3812,40.3954,19500.0
2010-11-04 14:55:00,56.95,56.97,56.95,56.96,22400.0,40.3883,40.4025,40.3883,40.3954,22400.0
2010-11-04 15:00:00,56.97,57.05,56.96,57.05,52800.0,40.4025,40.4592,40.3954,40.4592,52800.0
2010-11-04 15:05:00,57.06,57.09,57.06,57.08,39500.0,40.4663,40.4876,40.4663,40.4805,39500.0
2010-11-04 15:10:00,57.08,57.12,57.06,57.11,62200.0,40.4805,40.5089,40.4663,40.5018,62200.0
2010-11-04 15:15:00,57.12,57.18,57.11,57.15,101300.0,40.5089,40.5514,40.5018,40.5301,101300.0
2010-11-04 15:20:00,57.14,57.15,57.07,57.09,91100.0,40.523,40.5301,40.4734,40.4876,91100.0
2010-11-04 15:25:00,57.09,57.17,57.06,57.16,56200.0,40.4876,40.5443,40.4663,40.5372,56200.0
2010-11-04 15:30:00,57.16,57.17,57.07,57.09,55800.0,40.5372,40.5443,40.4734,40.4876,55800.0
2010-11-04 15:35:00,57.1,57.18,57.07,57.18,52200.0,40.4947,40.5514,40.4734,40.5514,52200.0
2010-11-04 15:40:00,57.18,57.21,57.14,57.19,111500.0,40.5514,40.5727,40.523,40.5585,111500.0
2010-11-04 15:45:00,57.2,57.25,57.12,57.23,175500.0,40.5656,40.6011,40.5089,40.5869,175500.0
2010-11-04 15:50:00,57.22,57.33,57.22,57.33,99700.0,40.5798,40.6578,40.5798,40.6578,99700.0
2010-11-04 15:55:00,57.32,57.37,57.24,57.27,367700.0,40.6507,40.6862,40.594,40.6152,367700.0
2010-11-05 09:30:00,57.2,57.2,56.58,56.69,129400.0,40.5656,40.5656,40.1259,40.2039,129400.0
2010-11-05 09:35:00,56.69,56.99,56.65,56.98,51700.0,40.2039,40.4167,40.1755,40.4096,51700.0
2010-11-05 09:40:00,56.98,57.13,56.91,56.95,82200.0,40.4096,40.516,40.3599,40.3883,82200.0
2010-11-05 09:45:00,56.94,57.02,56.79,56.79,76400.0,40.3812,40.4379,40.2748,40.2748,76400.0
2010-11-05 09:50:00,56.8,56.81,56.7,56.74,58000.0,40.2819,40.289,40.211,40.2394,58000.0
2010-11-05 09:55:00,56.74,56.93,56.72,56.89,60500.0,40.2394,40.3741,40.2252,40.3458,60500.0
2010-11-05 10:00:00,56.9,56.98,56.86,56.93,31200.0,40.3528,40.4096,40.3245,40.3741,31200.0
2010-11-05 10:05:00,56.91,57.04,56.9,56.96,37200.0,40.3599,40.4521,40.3528,40.3954,37200.0
2010-11-05 10:10:00,56.95,57.11,56.93,57.1,66000.0,40.3883,40.5018,40.3741,40.4947,66000.0
2010-11-05 10:15:00,57.11,57.31,57.08,57.28,78300.0,40.5018,40.6436,40.4805,40.6223,78300.0
2010-11-05 10:20:00,57.28,57.44,57.25,57.43,69600.0,40.6223,40.7358,40.6011,40.7287,69600.0
2010-11-05 10:25:00,57.43,57.44,57.31,57.41,31900.0,40.7287,40.7358,40.6436,40.7145,31900.0
2010-11-05 10:30:00,57.41,57.5,57.4,57.48,27200.0,40.7145,40.7784,40.7074,40.7642,27200.0
2010-11-05 10:35:00,57.48,57.55,57.45,57.45,29700.0,40.7642,40.8138,40.7429,40.7429,29700.0
2010-11-05 10:40:00,57.44,57.47,57.4,57.41,25900.0,40.7358,40.7571,40.7074,40.7145,25900.0
2010-11-05 10:45:00,57.42,57.48,57.41,57.41,33900.0,40.7216,40.7642,40.7145,40.7145,33900.0
2010-11-05 10:50:00,57.42,57.42,57.38,57.41,46500.0,40.7216,40.7216,40.6933,40.7145,46500.0
2010-11-05 10:55:00,57.42,57.45,57.32,57.33,47800.0,40.7216,40.7429,40.6507,40.6578,47800.0
2010-11-05 11:00:00,57.33,57.37,57.32,57.33,22500.0,40.6578,40.6862,40.6507,40.6578,22500.0
2010-11-05 11:05:00,57.33,57.35,57.28,57.31,58000.0,40.6578,40.672,40.6223,40.6436,58000.0
2010-11-05 11:10:00,57.32,57.32,57.28,57.28,29500.0,40.6507,40.6507,40.6223,40.6223,29500.0
2010-11-05 11:15:00,57.29,57.29,57.17,57.18,60700.0,40.6294,40.6294,40.5443,40.5514,60700.0
2010-11-05 11:20:00,57.18,57.24,57.16,57.23,45100.0,40.5514,40.594,40.5372,40.5869,45100.0
2010-11-05 11:25:00,57.24,57.26,57.21,57.26,37700.0,40.594,40.6082,40.5727,40.6082,37700.0
2010-11-05 11:30:00,57.26,57.27,57.23,57.25,59400.0,40.6082,40.6152,40.5869,40.6011,59400.0
2010-11-05 11:35:00,57.25,57.26,57.21,57.23,39000.0,40.6011,40.6082,40.5727,40.5869,39000.0
2010-11-05 11:40:00,57.23,57.23,57.17,57.19,44400.0,40.5869,40.5869,40.5443,40.5585,44400.0
2010-11-05 11:45:00,57.17,57.23,57.16,57.19,41900.0,40.5443,40.5869,40.5372,40.5585,41900.0
2010-11-05 11:50:00,57.19,57.2,57.12,57.19,25600.0,40.5585,40.5656,40.5089,40.5585,25600.0
2010-11-05 11:55:00,57.19,57.19,57.01,57.01,46800.0,40.5585,40.5585,40.4309,40.4309,46800.0
2010-11-05 12:00:00,57.01,57.13,56.97,57.13,102800.0,40.4309,40.516,40.4025,40.516,102800.0
2010-11-05 12:05:00,57.11,57.11,57.07,57.1,28200.0,40.5018,40.5018,40.4734,40.4947,28200.0
2010-11-05 12:10:00,57.11,57.17,57.09,57.17,27600.0,40.5018,40.5443,40.4876,40.5443,27600.0
2010-11-05 12:15:00,57.17,57.28,57.16,57.26,46500.0,40.5443,40.6223,40.5372,40.6082,46500.0
2010-11-05 12:20:00,57.27,57.32,57.26,57.29,57000.0,40.6152,40.6507,40.6082,40.6294,57000.0
2010-11-05 12:25:00,57.29,57.34,57.28,57.3,28100.0,40.6294,40.6649,40.6223,40.6365,28100.0
2010-11-05 12:30:00,57.29,57.37,57.28,57.35,76500.0,40.6294,40.6862,40.6223,40.672,76500.0
2010-11-05 12:35:00,57.35,57.4,57.32,57.4,37800.0,40.672,40.7074,40.6507,40.7074,37800.0
2010-11-05 12:40:00,57.4,57.43,57.39,57.43,29700.0,40.7074,40.7287,40.7003,40.7287,29700.0
2010-11-05 12:45:00,57.43,57.43,57.26,57.26,25800.0,40.7287,40.7287,40.6082,40.6082,25800.0
2010-11-05 12:50:00,57.28,57.36,57.25,57.35,41600.0,40.6223,40.6791,40.6011,40.672,41600.0
2010-11-05 12:55:00,57.36,57.36,57.27,57.27,21000.0,40.6791,40.6791,40.6152,40.6152,21000.0
2010-11-05 13:00:00,57.27,57.28,57.26,57.27,24900.0,40.6152,40.6223,40.6082,40.6152,24900.0
2010-11-05 13:05:00,57.28,57.28,57.22,57.23,37500.0,40.6223,40.6223,40.5798,40.5869,37500.0
2010-11-05 13:10:00,57.23,57.29,57.23,57.29,19700.0,40.5869,40.6294,40.5869,40.6294,19700.0
2010-11-05 13:15:00,57.29,57.33,57.29,57.31,21400.0,40.6294,40.6578,40.6294,40.6436,21400.0
2010-11-05 13:20:00,57.31,57.31,57.29,57.31,21100.0,40.6436,40.6436,40.6294,40.6436,21100.0
2010-11-05 13:25:00,57.3,57.34,57.3,57.34,15200.0,40.6365,40.6649,40.6365,40.6649,15200.0
2010-11-05 13:30:00,57.34,57.37,57.33,57.35,35200.0,40.6649,40.6862,40.6578,40.672,35200.0
2010-11-05 13:35:00,57.35,57.39,57.35,57.37,20200.0,40.672,40.7003,40.672,40.6862,20200.0
2010-11-05 13:40:00,57.38,57.38,57.32,57.33,13000.0,40.6933,40.6933,40.6507,40.6578,13000.0
2010-11-05 13:45:00,57.34,57.36,57.33,57.35,21800.0,40.6649,40.6791,40.6578,40.672,21800.0
2010-11-05 13:50:00,57.34,57.35,57.33,57.33,28400.0,40.6649,40.672,40.6578,40.6578,28400.0
2010-11-05 13:55:00,57.33,57.35,57.33,57.35,17700.0,40.6578,40.672,40.6578,40.672,17700.0
2010-11-05 14:00:00,57.36,57.37,57.33,57.33,49300.0,40.6791,40.6862,40.6578,40.6578,49300.0
2010-11-05 14:05:00,57.33,57.33,57.2,57.2,46400.0,40.6578,40.6578,40.5656,40.5656,46400.0
2010-11-05 14:10:00,57.2,57.21,57.15,57.15,25900.0,40.5656,40.5727,40.5301,40.5301,25900.0
2010-11-05 14:15:00,57.15,57.25,57.14,57.22,113500.0,40.5301,40.6011,40.523,40.5798,113500.0
2010-11-05 14:20:00,57.22,57.27,57.2,57.22,94700.0,40.5798,40.6152,40.5656,40.5798,94700.0
2010-11-05 14:25:00,57.22,57.22,57.18,57.22,38700.0,40.5798,40.5798,40.5514,40.5798,38700.0
2010-11-05 14:30:00,57.22,57.28,57.21,57.23,44100.0,40.5798,40.6223,40.5727,40.5869,44100.0
2010-11-05 14:35:00,57.23,57.27,57.23,57.23,39800.0,40.5869,40.6152,40.5869,40.5869,39800.0
2010-11-05 14:40:00,57.24,57.24,57.18,57.19,32400.0,40.594,40.594,40.5514,40.5585,32400.0
2010-11-05 14:45:00,57.19,57.19,57.09,57.09,51300.0,40.5585,40.5585,40.4876,40.4876,51300.0
2010-11-05 14:50:00,57.1,57.11,57.07,57.09,49100.0,40.4947,40.5018,40.4734,40.4876,49100.0
2010-11-05 14:55:00,57.08,57.09,57.05,57.05,33900.0,40.4805,40.4876,40.4592,40.4592,33900.0
2010-11-05 15:00:00,57.06,57.07,56.99,56.99,55900.0,40.4663,40.4734,40.4167,40.4167,55900.0
2010-11-05 15:05:00,56.99,57.03,56.99,57.03,90200.0,40.4167,40.445,40.4167,40.445,90200.0
2010-11-05 15:10:00,57.03,57.05,57.02,57.03,42000.0,40.445,40.4592,40.4379,40.445,42000.0
2010-11-05 15:15:00,57.03,57.05,57.0,57.05,43600.0,40.445,40.4592,40.4238,40.4592,43600.0
2010-11-05 15:20:00,57.06,57.08,57.04,57.08,43300.0,40.4663,40.4805,40.4521,40.4805,43300.0
2010-11-05 15:25:00,57.07,57.13,57.05,57.13,64200.0,40.4734,40.516,40.4592,40.516,64200.0
2010-11-05 15:30:00,57.13,57.19,57.13,57.18,69500.0,40.516,40.5585,40.516,40.5514,69500.0
2010-11-05 15:35:00,57.18,57.22,57.16,57.17,93400.0,40.5514,40.5798,40.5372,40.5443,93400.0
2010-11-05 15:40:00,57.17,57.19,57.14,57.19,86100.0,40.5443,40.5585,40.523,40.5585,86100.0
2010-11-05 15:45:00,57.19,57.28,57.19,57.28,163300.0,40.5585,40.6223,40.5585,40.6223,163300.0
2010-11-05 15:50:00,57.28,57.4,57.27,57.39,238400.0,40.6223,40.7074,40.6152,40.7003,238400.0
2010-11-05 15:55:00,57.38,57.46,57.38,57.42,214300.0,40.6933,40.75,40.6933,40.7216,214300.0
2010-11-08 09:30:00,57.28,57.46,57.22,57.23,67100.0,40.6223,40.75,40.5798,40.5869,67100.0
2010-11-08 09:35:00,57.24,57.4,57.21,57.21,36800.0,40.594,40.7074,40.5727,40.5727,36800.0
2010-11-08 09:40:00,57.25,57.25,57.0,57.01,30100.0,40.6011,40.6011,40.4238,40.4309,30100.0
2010-11-08 09:45:00,57.02,57.05,56.95,57.04,24400.0,40.4379,40.4592,40.3883,40.4521,24400.0
2010-11-08 09:50:00,57.05,57.06,56.99,57.02,36300.0,40.4592,40.4663,40.4167,40.4379,36300.0
2010-11-08 09:55:00,57.03,57.07,56.99,57.04,52900.0,40.445,40.4734,40.4167,40.4521,52900.0
2010-11-08 10:00:00,57.05,57.05,56.98,57.0,53700.0,40.4592,40.4592,40.4096,40.4238,53700.0
2010-11-08 10:05:00,57.0,57.03,56.9,56.9,56300.0,40.4238,40.445,40.3528,40.3528,56300.0
2010-11-08 10:10:00,56.9,56.94,56.85,56.93,49400.0,40.3528,40.3812,40.3174,40.3741,49400.0
2010-11-08 10:15:00,56.94,56.99,56.91,56.91,78800.0,40.3812,40.4167,40.3599,40.3599,78800.0
2010-11-08 10:20:00,56.91,56.92,56.82,56.89,38500.0,40.3599,40.367,40.2961,40.3458,38500.0
2010-11-08 10:25:00,56.9,56.99,56.9,56.94,40700.0,40.3528,40.4167,40.3528,40.3812,40700.0
2010-11-08 10:30:00,56.94,56.94,56.86,56.9,31100.0,40.3812,40.3812,40.3245,40.3528,31100.0
2010-11-08 10:35:00,56.9,56.92,56.87,56.91,13800.0,40.3528,40.367,40.3316,40.3599,13800.0
2010-11-08 10:40:00,56.91,56.91,56.81,56.83,72000.0,40.3599,40.3599,40.289,40.3032,72000.0
2010-11-08 10:45:00,56.83,56.83,56.76,56.78,34900.0,40.3032,40.3032,40.2536,40.2677,34900.0
2010-11-08 10:50:00,56.78,56.78,56.7,56.7,24300.0,40.2677,40.2677,40.211,40.211,24300.0
2010-11-08 10:55:00,56.7,56.71,56.68,56.7,52600.0,40.211,40.2181,40.1968,40.211,52600.0
2010-11-08 11:00:00,56.7,56.71,56.54,56.61,55200.0,40.211,40.2181,40.0975,40.1472,55200.0
2010-11-08 11:05:00,56.6,56.61,56.5,56.61,43700.0,40.1401,40.1472,40.0692,40.1472,43700.0
2010-11-08 11:10:00,56.6,56.73,56.6,56.71,34400.0,40.1401,40.2323,40.1401,40.2181,34400.0
2010-11-08 11:15:00,56.73,56.75,56.72,56.72,14600.0,40.2323,40.2465,40.2252,40.2252,14600.0
2010-11-08 11:20:00,56.72,56.73,56.66,56.72,12600.0,40.2252,40.2323,40.1826,40.2252,12600.0
2010-11-08 11:25:00,56.72,56.75,56.66,56.69,14000.0,40.2252,40.2465,40.1826,40.2039,14000.0
2010-11-08 11:30:00,56.71,56.72,56.71,56.71,9300.0,40.2181,40.2252,40.2181,40.2181,9300.0
2010-11-08 11:35:00,56.72,56.72,56.65,56.65,46500.0,40.2252,40.2252,40.1755,40.1755,46500.0
2010-11-08 11:40:00,56.64,56.65,56.57,56.57,54100.0,40.1685,40.1755,40.1188,40.1188,54100.0
2010-11-08 11:45:00,56.58,56.58,56.46,56.47,81600.0,40.1259,40.1259,40.0408,40.0479,81600.0
2010-11-08 11:50:00,56.47,56.55,56.47,56.55,31000.0,40.0479,40.1046,40.0479,40.1046,31000.0
2010-11-08 11:55:00,56.55,56.57,56.53,56.54,116700.0,40.1046,40.1188,40.0904,40.0975,116700.0
2010-11-08 12:00:00,56.56,56.59,56.55,56.59,13100.0,40.1117,40.133,40.1046,40.133,13100.0
2010-11-08 12:05:00,56.59,56.62,56.58,56.6,10900.0,40.133,40.1543,40.1259,40.1401,10900.0
2010-11-08 12:10:00,56.6,56.62,56.59,56.59,13600.0,40.1401,40.1543,40.133,40.133,13600.0
2010-11-08 12:15:00,56.6,56.72,56.6,56.7,21100.0,40.1401,40.2252,40.1401,40.211,21100.0
2010-11-08 12:20:00,56.69,56.75,56.69,56.7,28400.0,40.2039,40.2465,40.2039,40.211,28400.0
2010-11-08 12:25:00,56.71,56.71,56.66,56.67,6600.0,40.2181,40.2181,40.1826,40.1897,6600.0
2010-11-08 12:30:00,56.66,56.67,56.61,56.61,31800.0,40.1826,40.1897,40.1472,40.1472,31800.0
2010-11-08 12:35:00,56.61,56.62,56.59,56.6,13600.0,40.1472,40.1543,40.133,40.1401,13600.0
2010-11-08 12:40:00,56.6,56.62,56.59,56.61,12500.0,40.1401,40.1543,40.133,40.1472,12500.0
2010-11-08 12:45:00,56.62,56.64,56.61,56.64,5500.0,40.1543,40.1685,40.1472,40.1685,5500.0
2010-11-08 12:50:00,56.63,56.67,56.63,56.67,5300.0,40.1614,40.1897,40.1614,40.1897,5300.0
2010-11-08 12:55:00,56.67,56.69,56.67,56.69,8200.0,40.1897,40.2039,40.1897,40.2039,8200.0
2010-11-08 13:00:00,56.69,56.7,56.69,56.7,10700.0,40.2039,40.211,40.2039,40.211,10700.0
2010-11-08 13:05:00,56.69,56.69,56.64,56.65,21100.0,40.2039,40.2039,40.1685,40.1755,21100.0
2010-11-08 13:10:00,56.64,56.64,56.6,56.61,26900.0,40.1685,40.1685,40.1401,40.1472,26900.0
2010-11-08 13:15:00,56.6,56.61,56.57,56.58,11900.0,40.1401,40.1472,40.1188,40.1259,11900.0
2010-11-08 13:20:00,56.59,56.65,56.58,56.65,9800.0,40.133,40.1755,40.1259,40.1755,9800.0
2010-11-08 13:25:00,56.65,56.7,56.65,56.67,36500.0,40.1755,40.211,40.1755,40.1897,36500.0
2010-11-08 13:30:00,56.66,56.67,56.6,56.62,10300.0,40.1826,40.1897,40.1401,40.1543,10300.0
2010-11-08 13:35:00,56.62,56.66,56.62,56.65,31700.0,40.1543,40.1826,40.1543,40.1755,31700.0
2010-11-08 13:40:00,56.64,56.65,56.62,56.64,17800.0,40.1685,40.1755,40.1543,40.1685,17800.0
2010-11-08 13:45:00,56.64,56.66,56.63,56.66,48700.0,40.1685,40.1826,40.1614,40.1826,48700.0
2010-11-08 13:50:00,56.66,56.7,56.66,56.69,10600.0,40.1826,40.211,40.1826,40.2039,10600.0
2010-11-08 13:55:00,56.69,56.7,56.69,56.69,10000.0,40.2039,40.211,40.2039,40.2039,10000.0
2010-11-08 14:00:00,56.69,56.77,56.69,56.75,37200.0,40.2039,40.2606,40.2039,40.2465,37200.0
2010-11-08 14:05:00,56.75,56.78,56.75,56.76,16900.0,40.2465,40.2677,40.2465,40.2536,16900.0
2010-11-08 14:10:00,56.77,56.78,56.72,56.73,35800.0,40.2606,40.2677,40.2252,40.2323,35800.0
2010-11-08 14:15:00,56.72,56.75,56.7,56.75,13600.0,40.2252,40.2465,40.211,40.2465,13600.0
2010-11-08 14:20:00,56.75,56.75,56.74,56.75,7100.0,40.2465,40.2465,40.2394,40.2465,7100.0
2010-11-08 14:25:00,56.75,56.75,56.72,56.73,15000.0,40.2465,40.2465,40.2252,40.2323,15000.0
2010-11-08 14:30:00,56.74,56.74,56.64,56.64,14600.0,40.2394,40.2394,40.1685,40.1685,14600.0
2010-11-08 14:35:00,56.65,56.65,56.59,56.62,27400.0,40.1755,40.1755,40.133,40.1543,27400.0
2010-11-08 14:40:00,56.62,56.65,56.59,56.62,74200.0,40.1543,40.1755,40.133,40.1543,74200.0
2010-11-08 14:45:00,56.62,56.66,56.61,56.65,50800.0,40.1543,40.1826,40.1472,40.1755,50800.0
2010-11-08 14:50:00,56.65,56.66,56.64,56.65,24700.0,40.1755,40.1826,40.1685,40.1755,24700.0
2010-11-08 14:55:00,56.65,56.65,56.6,56.62,15600.0,40.1755,40.1755,40.1401,40.1543,15600.0
2010-11-08 15:00:00,56.61,56.66,56.61,56.65,65900.0,40.1472,40.1826,40.1472,40.1755,65900.0
2010-11-08 15:05:00,56.65,56.66,56.59,56.61,24900.0,40.1755,40.1826,40.133,40.1472,24900.0
2010-11-08 15:10:00,56.61,56.65,56.6,56.64,19900.0,40.1472,40.1755,40.1401,40.1685,19900.0
2010-11-08 15:15:00,56.63,56.66,56.62,56.66,69100.0,40.1614,40.1826,40.1543,40.1826,69100.0
2010-11-08 15:20:00,56.66,56.7,56.64,56.69,17500.0,40.1826,40.211,40.1685,40.2039,17500.0
2010-11-08 15:25:00,56.68,56.68,56.62,56.67,31400.0,40.1968,40.1968,40.1543,40.1897,31400.0
2010-11-08 15:30:00,56.67,56.7,56.66,56.67,74500.0,40.1897,40.211,40.1826,40.1897,74500.0
2010-11-08 15:35:00,56.66,56.69,56.62,56.69,56100.0,40.1826,40.2039,40.1543,40.2039,56100.0
2010-11-08 15:40:00,56.7,56.71,56.66,56.7,89200.0,40.211,40.2181,40.1826,40.211,89200.0
2010-11-08 15:45:00,56.7,56.76,56.65,56.66,95900.0,40.211,40.2536,40.1755,40.1826,95900.0
2010-11-08 15:50:00,56.66,56.66,56.57,56.57,87500.0,40.1826,40.1826,40.1188,40.1188,87500.0
2010-11-08 15:55:00,56.57,56.6,56.54,56.58,231700.0,40.1188,40.1401,40.0975,40.1259,231700.0
2010-11-09 09:30:00,56.63,56.76,56.58,56.7,67200.0,40.1614,40.2536,40.1259,40.211,67200.0
2010-11-09 09:35:00,56.7,56.74,56.55,56.64,61900.0,40.211,40.2394,40.1046,40.1685,61900.0
2010-11-09 09:40:00,56.64,56.7,56.45,56.45,148800.0,40.1685,40.211,40.0337,40.0337,148800.0
2010-11-09 09:45:00,56.45,56.63,56.38,56.5,42700.0,40.0337,40.1614,39.9841,40.0692,42700.0
2010-11-09 09:50:00,56.49,56.55,56.44,56.48,76800.0,40.0621,40.1046,40.0266,40.055,76800.0
2010-11-09 09:55:00,56.49,56.53,56.44,56.52,26800.0,40.0621,40.0904,40.0266,40.0834,26800.0
2010-11-09 10:00:00,56.53,56.59,56.49,56.57,25800.0,40.0904,40.133,40.0621,40.1188,25800.0
2010-11-09 10:05:00,56.57,56.61,56.47,56.53,61600.0,40.1188,40.1472,40.0479,40.0904,61600.0
2010-11-09 10:10:00,56.53,56.56,56.51,56.51,43900.0,40.0904,40.1117,40.0763,40.0763,43900.0
2010-11-09 10:15:00,56.51,56.52,56.45,56.48,35400.0,40.0763,40.0834,40.0337,40.055,35400.0
2010-11-09 10:20:00,56.48,56.49,56.39,56.4,74500.0,40.055,40.0621,39.9912,39.9982,74500.0
2010-11-09 10:25:00,56.39,56.47,56.37,56.47,53300.0,39.9912,40.0479,39.977,40.0479,53300.0
2010-11-09 10:30:00,56.47,56.52,56.45,56.46,13200.0,40.0479,40.0834,40.0337,40.0408,13200.0
2010-11-09 10:35:00,56.45,56.51,56.45,56.48,50100.0,40.0337,40.0763,40.0337,40.055,50100.0
2010-11-09 10:40:00,56.47,56.48,56.42,56.42,41700.0,40.0479,40.055,40.0124,40.0124,41700.0
2010-11-09 10:45:00,56.42,56.48,56.36,56.47,34600.0,40.0124,40.055,39.9699,40.0479,34600.0
2010-11-09 10:50:00,56.47,56.47,56.37,56.37,48300.0,40.0479,40.0479,39.977,39.977,48300.0
2010-11-09 10:55:00,56.37,56.42,56.37,56.41,55500.0,39.977,40.0124,39.977,40.0053,55500.0
2010-11-09 11:00:00,56.41,56.41,56.33,56.35,38300.0,40.0053,40.0053,39.9486,39.9628,38300.0
2010-11-09 11:05:00,56.33,56.33,56.25,56.26,40000.0,39.9486,39.9486,39.8919,39.899,40000.0
2010-11-09 11:10:00,56.26,56.41,56.25,56.4,65900.0,39.899,40.0053,39.8919,39.9982,65900.0
2010-11-09 11:15:00,56.41,56.5,56.4,56.48,32300.0,40.0053,40.0692,39.9982,40.055,32300.0
2010-11-09 11:20:00,56.48,56.49,56.41,56.44,28100.0,40.055,40.0621,40.0053,40.0266,28100.0
2010-11-09 11:25:00,56.44,56.48,56.41,56.47,34800.0,40.0266,40.055,40.0053,40.0479,34800.0
2010-11-09 11:30:00,56.47,56.49,56.45,56.48,15300.0,40.0479,40.0621,40.0337,40.055,15300.0
2010-11-09 11:35:00,56.48,56.51,56.47,56.5,31500.0,40.055,40.0763,40.0479,40.0692,31500.0
2010-11-09 11:40:00,56.5,56.5,56.43,56.43,14600.0,40.0692,40.0692,40.0195,40.0195,14600.0
2010-11-09 11:45:00,56.43,56.46,56.43,56.44,9800.0,40.0195,40.0408,40.0195,40.0266,9800.0
2010-11-09 11:50:00,56.44,56.44,56.43,56.44,6300.0,40.0266,40.0266,40.0195,40.0266,6300.0
2010-11-09 11:55:00,56.44,56.44,56.32,56.33,67700.0,40.0266,40.0266,39.9415,39.9486,67700.0
2010-11-09 12:00:00,56.31,56.43,56.31,56.36,45400.0,39.9344,40.0195,39.9344,39.9699,45400.0
2010-11-09 12:05:00,56.35,56.36,56.33,56.34,60200.0,39.9628,39.9699,39.9486,39.9557,60200.0
2010-11-09 12:10:00,56.34,56.4,56.33,56.39,48900.0,39.9557,39.9982,39.9486,39.9912,48900.0
2010-11-09 12:15:00,56.41,56.45,56.4,56.42,10000.0,40.0053,40.0337,39.9982,40.0124,10000.0
2010-11-09 12:20:00,56.41,56.43,56.38,56.38,27900.0,40.0053,40.0195,39.9841,39.9841,27900.0
2010-11-09 12:25:00,56.38,56.41,56.38,56.4,18500.0,39.9841,40.0053,39.9841,39.9982,18500.0
2010-11-09 12:30:00,56.4,56.43,56.4,56.42,21400.0,39.9982,40.0195,39.9982,40.0124,21400.0
2010-11-09 12:35:00,56.42,56.45,56.4,56.4,20200.0,40.0124,40.0337,39.9982,39.9982,20200.0
2010-11-09 12:40:00,56.41,56.44,56.4,56.44,16500.0,40.0053,40.0266,39.9982,40.0266,16500.0
2010-11-09 12:45:00,56.44,56.47,56.4,56.4,45900.0,40.0266,40.0479,39.9982,39.9982,45900.0
2010-11-09 12:50:00,56.4,56.44,56.38,56.43,17400.0,39.9982,40.0266,39.9841,40.0195,17400.0
2010-11-09 12:55:00,56.43,56.44,56.39,56.39,26600.0,40.0195,40.0266,39.9912,39.9912,26600.0
2010-11-09 13:00:00,56.4,56.48,56.4,56.46,18500.0,39.9982,40.055,39.9982,40.0408,18500.0
2010-11-09 13:05:00,56.47,56.48,56.44,56.44,22600.0,40.0479,40.055,40.0266,40.0266,22600.0
2010-11-09 13:10:00,56.44,56.48,56.43,56.48,42200.0,40.0266,40.055,40.0195,40.055,42200.0
2010-11-09 13:15:00,56.48,56.51,56.43,56.45,30100.0,40.055,40.0763,40.0195,40.0337,30100.0
2010-11-09 13:20:00,56.44,56.47,56.41,56.43,23100.0,40.0266,40.0479,40.0053,40.0195,23100.0
2010-11-09 13:25:00,56.43,56.47,56.42,56.47,72600.0,40.0195,40.0479,40.0124,40.0479,72600.0
2010-11-09 13:30:00,56.47,56.49,56.44,56.46,29900.0,40.0479,40.0621,40.0266,40.0408,29900.0
2010-11-09 13:35:00,56.46,56.46,56.4,56.42,39100.0,40.0408,40.0408,39.9982,40.0124,39100.0
2010-11-09 13:40:00,56.43,56.43,56.38,56.4,38400.0,40.0195,40.0195,39.9841,39.9982,38400.0
2010-11-09 13:45:00,56.4,56.42,56.36,56.38,47400.0,39.9982,40.0124,39.9699,39.9841,47400.0
2010-11-09 13:50:00,56.38,56.43,56.32,56.41,73500.0,39.9841,40.0195,39.9415,40.0053,73500.0
2010-11-09 13:55:00,56.41,56.45,56.41,56.43,18700.0,40.0053,40.0337,40.0053,40.0195,18700.0
2010-11-09 14:00:00,56.43,56.45,56.4,56.42,43400.0,40.0195,40.0337,39.9982,40.0124,43400.0
2010-11-09 14:05:00,56.41,56.45,56.41,56.44,17000.0,40.0053,40.0337,40.0053,40.0266,17000.0
2010-11-09 14:10:00,56.45,56.46,56.41,56.45,32400.0,40.0337,40.0408,40.0053,40.0337,32400.0
2010-11-09 14:15:00,56.45,56.5,56.41,56.42,32800.0,40.0337,40.0692,40.0053,40.0124,32800.0
2010-11-09 14:20:00,56.42,56.44,56.41,56.44,32900.0,40.0124,40.0266,40.0053,40.0266,32900.0
2010-11-09 14:25:00,56.44,56.45,56.41,56.45,31800.0,40.0266,40.0337,40.0053,40.0337,31800.0
2010-11-09 14:30:00,56.45,56.5,56.44,56.44,51600.0,40.0337,40.0692,40.0266,40.0266,51600.0
2010-11-09 14:35:00,56.44,56.52,56.44,56.51,43300.0,40.0266,40.0834,40.0266,40.0763,43300.0
2010-11-09 14:40:00,56.52,56.56,56.51,56.53,39100.0,40.0834,40.1117,40.0763,40.0904,39100.0
2010-11-09 14:45:00,56.53,56.55,56.49,56.55,25500.0,40.0904,40.1046,40.0621,40.1046,25500.0
2010-11-09 14:50:00,56.55,56.58,56.49,56.49,61800.0,40.1046,40.1259,40.0621,40.0621,61800.0
2010-11-09 14:55:00,56.49,56.58,56.49,56.58,44900.0,40.0621,40.1259,40.0621,40.1259,44900.0
2010-11-09 15:00:00,56.57,56.58,56.49,56.51,50100.0,40.1188,40.1259,40.0621,40.0763,50100.0
2010-11-09 15:05:00,56.51,56.51,56.46,56.47,32100.0,40.0763,40.0763,40.0408,40.0479,32100.0
2010-11-09 15:10:00,56.46,56.47,56.4,56.42,57000.0,40.0408,40.0479,39.9982,40.0124,57000.0
2010-11-09 15:15:00,56.41,56.57,56.41,56.54,47200.0,40.0053,40.1188,40.0053,40.0975,47200.0
2010-11-09 15:20:00,56.55,56.58,56.49,56.58,93200.0,40.1046,40.1259,40.0621,40.1259,93200.0
2010-11-09 15:25:00,56.58,56.66,56.57,56.65,79500.0,40.1259,40.1826,40.1188,40.1755,79500.0
2010-11-09 15:30:00,56.65,56.68,56.57,56.67,89200.0,40.1755,40.1968,40.1188,40.1897,89200.0
2010-11-09 15:35:00,56.67,56.69,56.6,56.6,125400.0,40.1897,40.2039,40.1401,40.1401,125400.0
2010-11-09 15:40:00,56.6,56.64,56.49,56.5,117500.0,40.1401,40.1685,40.0621,40.0692,117500.0
2010-11-09 15:45:00,56.5,56.51,56.43,56.44,238800.0,40.0692,40.0763,40.0195,40.0266,238800.0
2010-11-09 15:50:00,56.43,56.5,56.43,56.48,134600.0,40.0195,40.0692,40.0195,40.055,134600.0
2010-11-09 15:55:00,56.48,56.65,56.47,56.64,447500.0,40.055,40.1755,40.0479,40.1685,447500.0
2010-11-10 09:30:00,56.63,56.71,56.56,56.68,66900.0,40.1614,40.2181,40.1117,40.1968,66900.0
2010-11-10 09:35:00,56.68,57.29,56.65,57.11,153700.0,40.1968,40.6294,40.1755,40.5018,153700.0
2010-11-10 09:40:00,57.11,57.14,56.94,56.97,52600.0,40.5018,40.523,40.3812,40.4025,52600.0
2010-11-10 09:45:00,56.97,57.04,56.88,56.9,56200.0,40.4025,40.4521,40.3387,40.3528,56200.0
2010-11-10 09:50:00,56.9,57.05,56.9,56.98,75400.0,40.3528,40.4592,40.3528,40.4096,75400.0
2010-11-10 09:55:00,56.97,56.97,56.79,56.8,31200.0,40.4025,40.4025,40.2748,40.2819,31200.0
2010-11-10 10:00:00,56.8,56.92,56.75,56.81,95200.0,40.2819,40.367,40.2465,40.289,95200.0
2010-11-10 10:05:00,56.81,56.82,56.65,56.82,41800.0,40.289,40.2961,40.1755,40.2961,41800.0
2010-11-10 10:10:00,56.82,56.85,56.78,56.8,127300.0,40.2961,40.3174,40.2677,40.2819,127300.0
2010-11-10 10:15:00,56.81,56.82,56.65,56.67,41100.0,40.289,40.2961,40.1755,40.1897,41100.0
2010-11-10 10:20:00,56.67,56.67,56.48,56.59,60500.0,40.1897,40.1897,40.055,40.133,60500.0
2010-11-10 10:25:00,56.59,56.62,56.56,56.57,46000.0,40.133,40.1543,40.1117,40.1188,46000.0
2010-11-10 10:30:00,56.58,56.65,56.57,56.6,65400.0,40.1259,40.1755,40.1188,40.1401,65400.0
2010-11-10 10:35:00,56.6,56.67,56.6,56.67,59800.0,40.1401,40.1897,40.1401,40.1897,59800.0
2010-11-10 10:40:00,56.67,56.72,56.63,56.68,50000.0,40.1897,40.2252,40.1614,40.1968,50000.0
2010-11-10 10:45:00,56.68,56.69,56.63,56.67,38300.0,40.1968,40.2039,40.1614,40.1897,38300.0
2010-11-10 10:50:00,56.68,56.68,56.61,56.61,52800.0,40.1968,40.1968,40.1472,40.1472,52800.0
2010-11-10 10:55:00,56.61,56.63,56.57,56.6,29600.0,40.1472,40.1614,40.1188,40.1401,29600.0
2010-11-10 11:00:00,56.61,56.68,56.6,56.63,58100.0,40.1472,40.1968,40.1401,40.1614,58100.0
2010-11-10 11:05:00,56.62,56.63,56.53,56.58,147600.0,40.1543,40.1614,40.0904,40.1259,147600.0
2010-11-10 11:10:00,56.57,56.58,56.46,56.46,40000.0,40.1188,40.1259,40.0408,40.0408,40000.0
2010-11-10 11:15:00,56.46,56.46,56.4,56.45,45000.0,40.0408,40.0408,39.9982,40.0337,45000.0
2010-11-10 11:20:00,56.46,56.51,56.44,56.44,67300.0,40.0408,40.0763,40.0266,40.0266,67300.0
2010-11-10 11:25:00,56.45,56.46,56.42,56.43,25500.0,40.0337,40.0408,40.0124,40.0195,25500.0
2010-11-10 11:30:00,56.44,56.46,56.41,56.41,77000.0,40.0266,40.0408,40.0053,40.0053,77000.0
2010-11-10 11:35:00,56.41,56.42,56.38,56.41,36100.0,40.0053,40.0124,39.9841,40.0053,36100.0
2010-11-10 11:40:00,56.42,56.42,56.36,56.36,17200.0,40.0124,40.0124,39.9699,39.9699,17200.0
2010-11-10 11:45:00,56.36,56.42,56.35,56.42,31100.0,39.9699,40.0124,39.9628,40.0124,31100.0
2010-11-10 11:50:00,56.42,56.53,56.41,56.53,91000.0,40.0124,40.0904,40.0053,40.0904,91000.0
2010-11-10 11:55:00,56.54,56.66,56.53,56.57,63900.0,40.0975,40.1826,40.0904,40.1188,63900.0
2010-11-10 12:00:00,56.58,56.59,56.51,56.53,39400.0,40.1259,40.133,40.0763,40.0904,39400.0
2010-11-10 12:05:00,56.53,56.53,56.49,56.52,26700.0,40.0904,40.0904,40.0621,40.0834,26700.0
2010-11-10 12:10:00,56.5,56.53,56.5,56.5,11600.0,40.0692,40.0904,40.0692,40.0692,11600.0
2010-11-10 12:15:00,56.5,56.51,56.43,56.44,23600.0,40.0692,40.0763,40.0195,40.0266,23600.0
2010-11-10 12:20:00,56.45,56.46,56.4,56.42,37400.0,40.0337,40.0408,39.9982,40.0124,37400.0
2010-11-10 12:25:00,56.42,56.45,56.41,56.42,81300.0,40.0124,40.0337,40.0053,40.0124,81300.0
2010-11-10 12:30:00,56.42,56.45,56.4,56.45,21100.0,40.0124,40.0337,39.9982,40.0337,21100.0
2010-11-10 12:35:00,56.44,56.45,56.38,56.42,19800.0,40.0266,40.0337,39.9841,40.0124,19800.0
2010-11-10 12:40:00,56.42,56.42,56.37,56.41,35400.0,40.0124,40.0124,39.977,40.0053,35400.0
2010-11-10 12:45:00,56.41,56.42,56.36,56.4,24600.0,40.0053,40.0124,39.9699,39.9982,24600.0
2010-11-10 12:50:00,56.4,56.4,56.36,56.37,23400.0,39.9982,39.9982,39.9699,39.977,23400.0
2010-11-10 12:55:00,56.37,56.4,56.34,56.35,21200.0,39.977,39.9982,39.9557,39.9628,21200.0
2010-11-10 13:00:00,56.34,56.36,56.29,56.34,48000.0,39.9557,39.9699,39.9202,39.9557,48000.0
2010-11-10 13:05:00,56.34,56.42,56.33,56.41,77100.0,39.9557,40.0124,39.9486,40.0053,77100.0
2010-11-10 13:10:00,56.41,56.42,56.38,56.4,19400.0,40.0053,40.0124,39.9841,39.9982,19400.0
2010-11-10 13:15:00,56.39,56.47,56.36,56.46,42500.0,39.9912,40.0479,39.9699,40.0408,42500.0
2010-11-10 13:20:00,56.45,56.48,56.38,56.38,45600.0,40.0337,40.055,39.9841,39.9841,45600.0
2010-11-10 13:25:00,56.38,56.43,56.37,56.4,26700.0,39.9841,40.0195,39.977,39.9982,26700.0
2010-11-10 13:30:00,56.4,56.45,56.39,56.44,48300.0,39.9982,40.0337,39.9912,40.0266,48300.0
2010-11-10 13:35:00,56.44,56.46,56.43,56.46,33500.0,40.0266,40.0408,40.0195,40.0408,33500.0
2010-11-10 13:40:00,56.45,56.46,56.39,56.41,43500.0,40.0337,40.0408,39.9912,40.0053,43500.0
2010-11-10 13:45:00,56.41,56.43,56.34,56.42,43000.0,40.0053,40.0195,39.9557,40.0124,43000.0
2010-11-10 13:50:00,56.42,56.43,56.38,56.42,38300.0,40.0124,40.0195,39.9841,40.0124,38300.0
2010-11-10 13:55:00,56.42,56.46,56.41,56.44,48900.0,40.0124,40.0408,40.0053,40.0266,48900.0
2010-11-10 14:00:00,56.45,56.52,56.42,56.51,99400.0,40.0337,40.0834,40.0124,40.0763,99400.0
2010-11-10 14:05:00,56.52,56.56,56.5,56.5,63000.0,40.0834,40.1117,40.0692,40.0692,63000.0
2010-11-10 14:10:00,56.51,56.54,56.49,56.54,28500.0,40.0763,40.0975,40.0621,40.0975,28500.0
2010-11-10 14:15:00,56.54,56.59,56.53,56.56,36800.0,40.0975,40.133,40.0904,40.1117,36800.0
2010-11-10 14:20:00,56.55,56.55,56.49,56.54,45000.0,40.1046,40.1046,40.0621,40.0975,45000.0
2010-11-10 14:25:00,56.55,56.57,56.52,56.57,34000.0,40.1046,40.1188,40.0834,40.1188,34000.0
2010-11-10 14:30:00,56.56,56.57,56.5,56.54,43500.0,40.1117,40.1188,40.0692,40.0975,43500.0
2010-11-10 14:35:00,56.53,56.55,56.52,56.54,27100.0,40.0904,40.1046,40.0834,40.0975,27100.0
2010-11-10 14:40:00,56.54,56.61,56.52,56.59,56800.0,40.0975,40.1472,40.0834,40.133,56800.0
2010-11-10 14:45:00,56.59,56.6,56.54,56.58,35100.0,40.133,40.1401,40.0975,40.1259,35100.0
2010-11-10 14:50:00,56.58,56.6,56.56,56.6,41100.0,40.1259,40.1401,40.1117,40.1401,41100.0
2010-11-10 14:55:00,56.6,56.6,56.57,56.58,51000.0,40.1401,40.1401,40.1188,40.1259,51000.0
2010-11-10 15:00:00,56.59,56.6,56.5,56.57,54700.0,40.133,40.1401,40.0692,40.1188,54700.0
2010-11-10 15:05:00,56.58,56.58,56.53,56.54,35000.0,40.1259,40.1259,40.0904,40.0975,35000.0
2010-11-10 15:10:00,56.55,56.59,56.54,56.58,44100.0,40.1046,40.133,40.0975,40.1259,44100.0
2010-11-10 15:15:00,56.58,56.59,56.5,56.56,52700.0,40.1259,40.133,40.0692,40.1117,52700.0
2010-11-10 15:20:00,56.56,56.59,56.55,56.58,35400.0,40.1117,40.133,40.1046,40.1259,35400.0
2010-11-10 15:25:00,56.59,56.65,56.58,56.63,64900.0,40.133,40.1755,40.1259,40.1614,64900.0
2010-11-10 15:30:00,56.63,56.71,56.62,56.69,48700.0,40.1614,40.2181,40.1543,40.2039,48700.0
2010-11-10 15:35:00,56.68,56.69,56.62,56.66,75300.0,40.1968,40.2039,40.1543,40.1826,75300.0
2010-11-10 15:40:00,56.66,56.69,56.62,56.65,49400.0,40.1826,40.2039,40.1543,40.1755,49400.0
2010-11-10 15:45:00,56.64,56.64,56.56,56.57,78800.0,40.1685,40.1685,40.1117,40.1188,78800.0
2010-11-10 15:50:00,56.57,56.64,56.55,56.64,102400.0,40.1188,40.1685,40.1046,40.1685,102400.0
2010-11-10 15:55:00,56.63,56.82,56.6,56.8,388600.0,40.1614,40.2961,40.1401,40.2819,388600.0
2010-11-11 09:30:00,56.73,56.76,55.85,56.24,139900.0,40.2323,40.2536,39.6082,39.8848,139900.0
2010-11-11 09:35:00,56.27,56.57,56.25,56.56,60400.0,39.9061,40.1188,39.8919,40.1117,60400.0
2010-11-11 09:40:00,56.58,56.67,56.41,56.42,103500.0,40.1259,40.1897,40.0053,40.0124,103500.0
2010-11-11 09:45:00,56.42,56.43,56.25,56.25,35700.0,40.0124,40.0195,39.8919,39.8919,35700.0
2010-11-11 09:50:00,56.25,56.42,56.24,56.41,41900.0,39.8919,40.0124,39.8848,40.0053,41900.0
2010-11-11 09:55:00,56.4,56.58,56.39,56.55,35900.0,39.9982,40.1259,39.9912,40.1046,35900.0
2010-11-11 10:00:00,56.55,56.75,56.5,56.71,79300.0,40.1046,40.2465,40.0692,40.2181,79300.0
2010-11-11 10:05:00,56.72,56.75,56.57,56.72,36700.0,40.2252,40.2465,40.1188,40.2252,36700.0
2010-11-11 10:10:00,56.74,56.74,56.57,56.64,36800.0,40.2394,40.2394,40.1188,40.1685,36800.0
2010-11-11 10:15:00,56.64,56.83,56.64,56.8,53700.0,40.1685,40.3032,40.1685,40.2819,53700.0
2010-11-11 10:20:00,56.81,56.81,56.69,56.73,28900.0,40.289,40.289,40.2039,40.2323,28900.0
2010-11-11 10:25:00,56.74,56.77,56.67,56.7,27800.0,40.2394,40.2606,40.1897,40.211,27800.0
2010-11-11 10:30:00,56.71,56.71,56.65,56.68,18300.0,40.2181,40.2181,40.1755,40.1968,18300.0
2010-11-11 10:35:00,56.68,56.69,56.59,56.69,20600.0,40.1968,40.2039,40.133,40.2039,20600.0
2010-11-11 10:40:00,56.68,56.77,56.66,56.73,26600.0,40.1968,40.2606,40.1826,40.2323,26600.0
2010-11-11 10:45:00,56.72,56.79,56.7,56.71,55800.0,40.2252,40.2748,40.211,40.2181,55800.0
2010-11-11 10:50:00,56.71,56.71,56.65,56.67,30100.0,40.2181,40.2181,40.1755,40.1897,30100.0
2010-11-11 10:55:00,56.67,56.69,56.63,56.63,18300.0,40.1897,40.2039,40.1614,40.1614,18300.0
2010-11-11 11:00:00,56.63,56.69,56.63,56.67,32100.0,40.1614,40.2039,40.1614,40.1897,32100.0
2010-11-11 11:05:00,56.67,56.68,56.63,56.67,43400.0,40.1897,40.1968,40.1614,40.1897,43400.0
2010-11-11 11:10:00,56.67,56.71,56.62,56.67,59500.0,40.1897,40.2181,40.1543,40.1897,59500.0
2010-11-11 11:15:00,56.68,56.76,56.66,56.76,32500.0,40.1968,40.2536,40.1826,40.2536,32500.0
2010-11-11 11:20:00,56.75,56.76,56.66,56.69,16700.0,40.2465,40.2536,40.1826,40.2039,16700.0
2010-11-11 11:25:00,56.69,56.83,56.68,56.82,45600.0,40.2039,40.3032,40.1968,40.2961,45600.0
2010-11-11 11:30:00,56.81,56.87,56.81,56.86,58400.0,40.289,40.3316,40.289,40.3245,58400.0
2010-11-11 11:35:00,56.85,56.86,56.82,56.84,17600.0,40.3174,40.3245,40.2961,40.3103,17600.0
2010-11-11 11:40:00,56.84,56.84,56.77,56.78,15100.0,40.3103,40.3103,40.2606,40.2677,15100.0
2010-11-11 11:45:00,56.78,56.85,56.78,56.83,21000.0,40.2677,40.3174,40.2677,40.3032,21000.0
2010-11-11 11:50:00,56.81,56.85,56.77,56.84,25600.0,40.289,40.3174,40.2606,40.3103,25600.0
2010-11-11 11:55:00,56.84,56.86,56.8,56.84,26900.0,40.3103,40.3245,40.2819,40.3103,26900.0
2010-11-11 12:00:00,56.83,56.87,56.83,56.86,30900.0,40.3032,40.3316,40.3032,40.3245,30900.0
2010-11-11 12:05:00,56.86,56.95,56.86,56.87,41100.0,40.3245,40.3883,40.3245,40.3316,41100.0
2010-11-11 12:10:00,56.86,56.91,56.85,56.91,20900.0,40.3245,40.3599,40.3174,40.3599,20900.0
2010-11-11 12:15:00,56.91,56.95,56.91,56.92,26000.0,40.3599,40.3883,40.3599,40.367,26000.0
2010-11-11 12:20:00,56.92,56.99,56.91,56.96,35700.0,40.367,40.4167,40.3599,40.3954,35700.0
2010-11-11 12:25:00,56.96,56.97,56.88,56.89,18900.0,40.3954,40.4025,40.3387,40.3458,18900.0
2010-11-11 12:30:00,56.9,56.92,56.86,56.87,23900.0,40.3528,40.367,40.3245,40.3316,23900.0
2010-11-11 12:35:00,56.87,56.89,56.85,56.88,39200.0,40.3316,40.3458,40.3174,40.3387,39200.0
2010-11-11 12:40:00,56.89,56.9,56.88,56.9,15900.0,40.3458,40.3528,40.3387,40.3528,15900.0
2010-11-11 12:45:00,56.89,56.89,56.87,56.89,21100.0,40.3458,40.3458,40.3316,40.3458,21100.0
2010-11-11 12:50:00,56.88,56.89,56.86,56.88,21900.0,40.3387,40.3458,40.3245,40.3387,21900.0
2010-11-11 12:55:00,56.88,56.88,56.87,56.87,16500.0,40.3387,40.3387,40.3316,40.3316,16500.0
2010-11-11 13:00:00,56.86,56.88,56.85,56.86,30300.0,40.3245,40.3387,40.3174,40.3245,30300.0
2010-11-11 13:05:00,56.87,56.9,56.86,56.87,38000.0,40.3316,40.3528,40.3245,40.3316,38000.0
2010-11-11 13:10:00,56.87,56.91,56.85,56.9,49700.0,40.3316,40.3599,40.3174,40.3528,49700.0
2010-11-11 13:15:00,56.91,56.91,56.86,56.86,20600.0,40.3599,40.3599,40.3245,40.3245,20600.0
2010-11-11 13:20:00,56.86,56.9,56.86,56.87,8500.0,40.3245,40.3528,40.3245,40.3316,8500.0
2010-11-11 13:25:00,56.88,56.89,56.85,56.86,27100.0,40.3387,40.3458,40.3174,40.3245,27100.0
2010-11-11 13:30:00,56.85,56.87,56.82,56.82,32200.0,40.3174,40.3316,40.2961,40.2961,32200.0
2010-11-11 13:35:00,56.82,56.83,56.8,56.82,26400.0,40.2961,40.3032,40.2819,40.2961,26400.0
2010-11-11 13:40:00,56.83,56.9,56.83,56.89,45600.0,40.3032,40.3528,40.3032,40.3458,45600.0
2010-11-11 13:45:00,56.89,56.94,56.89,56.93,35000.0,40.3458,40.3812,40.3458,40.3741,35000.0
2010-11-11 13:50:00,56.94,56.96,56.89,56.9,28600.0,40.3812,40.3954,40.3458,40.3528,28600.0
2010-11-11 13:55:00,56.9,56.92,56.89,56.9,13000.0,40.3528,40.367,40.3458,40.3528,13000.0
2010-11-11 14:00:00,56.9,56.9,56.88,56.9,16900.0,40.3528,40.3528,40.3387,40.3528,16900.0
2010-11-11 14:05:00,56.9,56.92,56.89,56.89,31700.0,40.3528,40.367,40.3458,40.3458,31700.0
2010-11-11 14:10:00,56.9,57.0,56.9,56.99,40500.0,40.3528,40.4238,40.3528,40.4167,40500.0
2010-11-11 14:15:00,56.98,57.02,56.96,57.0,65700.0,40.4096,40.4379,40.3954,40.4238,65700.0
2010-11-11 14:20:00,57.01,57.01,56.97,56.97,23100.0,40.4309,40.4309,40.4025,40.4025,23100.0
2010-11-11 14:25:00,56.97,57.0,56.96,56.98,26400.0,40.4025,40.4238,40.3954,40.4096,26400.0
2010-11-11 14:30:00,56.99,57.09,56.99,57.05,45800.0,40.4167,40.4876,40.4167,40.4592,45800.0
2010-11-11 14:35:00,57.05,57.09,57.04,57.06,29900.0,40.4592,40.4876,40.4521,40.4663,29900.0
2010-11-11 14:40:00,57.07,57.12,57.06,57.1,37600.0,40.4734,40.5089,40.4663,40.4947,37600.0
2010-11-11 14:45:00,57.11,57.11,57.08,57.08,41300.0,40.5018,40.5018,40.4805,40.4805,41300.0
2010-11-11 14:50:00,57.08,57.08,56.98,57.02,35300.0,40.4805,40.4805,40.4096,40.4379,35300.0
2010-11-11 14:55:00,57.03,57.06,57.01,57.04,42700.0,40.445,40.4663,40.4309,40.4521,42700.0
2010-11-11 15:00:00,57.03,57.03,56.94,56.94,66200.0,40.445,40.445,40.3812,40.3812,66200.0
2010-11-11 15:05:00,56.95,56.99,56.95,56.97,74700.0,40.3883,40.4167,40.3883,40.4025,74700.0
2010-11-11 15:10:00,56.97,56.98,56.93,56.94,52400.0,40.4025,40.4096,40.3741,40.3812,52400.0
2010-11-11 15:15:00,56.95,56.99,56.94,56.98,84900.0,40.3883,40.4167,40.3812,40.4096,84900.0
2010-11-11 15:20:00,56.97,56.98,56.8,56.8,76700.0,40.4025,40.4096,40.2819,40.2819,76700.0
2010-11-11 15:25:00,56.8,56.85,56.76,56.79,202700.0,40.2819,40.3174,40.2536,40.2748,202700.0
2010-11-11 15:30:00,56.78,56.79,56.69,56.71,181200.0,40.2677,40.2748,40.2039,40.2181,181200.0
2010-11-11 15:35:00,56.71,56.78,56.7,56.73,101800.0,40.2181,40.2677,40.211,40.2323,101800.0
2010-11-11 15:40:00,56.73,56.74,56.66,56.7,110800.0,40.2323,40.2394,40.1826,40.211,110800.0
2010-11-11 15:45:00,56.7,56.73,56.65,56.7,123100.0,40.211,40.2323,40.1755,40.211,123100.0
2010-11-11 15:50:00,56.71,56.71,56.66,56.66,104000.0,40.2181,40.2181,40.1826,40.1826,104000.0
2010-11-11 15:55:00,56.66,56.66,56.38,56.42,784800.0,40.1826,40.1826,39.9841,40.0124,784800.0
2010-11-12 09:30:00,56.16,56.39,56.14,56.34,74600.0,39.828,39.9912,39.8139,39.9557,74600.0
2010-11-12 09:35:00,56.33,56.42,56.28,56.39,77900.0,39.9486,40.0124,39.9131,39.9912,77900.0
2010-11-12 09:40:00,56.4,56.62,56.4,56.61,69700.0,39.9982,40.1543,39.9982,40.1472,69700.0
2010-11-12 09:45:00,56.61,56.64,56.53,56.53,108800.0,40.1472,40.1685,40.0904,40.0904,108800.0
2010-11-12 09:50:00,56.54,56.66,56.54,56.65,51800.0,40.0975,40.1826,40.0975,40.1755,51800.0
2010-11-12 09:55:00,56.65,56.69,56.6,56.62,124600.0,40.1755,40.2039,40.1401,40.1543,124600.0
2010-11-12 10:00:00,56.63,56.67,56.58,56.6,36200.0,40.1614,40.1897,40.1259,40.1401,36200.0
2010-11-12 10:05:00,56.6,56.67,56.59,56.66,32400.0,40.1401,40.1897,40.133,40.1826,32400.0
2010-11-12 10:10:00,56.66,56.71,56.63,56.65,54500.0,40.1826,40.2181,40.1614,40.1755,54500.0
2010-11-12 10:15:00,56.65,56.81,56.65,56.7,86400.0,40.1755,40.289,40.1755,40.211,86400.0
2010-11-12 10:20:00,56.69,56.69,56.55,56.61,29000.0,40.2039,40.2039,40.1046,40.1472,29000.0
2010-11-12 10:25:00,56.62,56.62,56.5,56.55,51200.0,40.1543,40.1543,40.0692,40.1046,51200.0
2010-11-12 10:30:00,56.54,56.55,56.47,56.47,75600.0,40.0975,40.1046,40.0479,40.0479,75600.0
2010-11-12 10:35:00,56.48,56.49,56.24,56.39,222500.0,40.055,40.0621,39.8848,39.9912,222500.0
2010-11-12 10:40:00,56.38,56.39,56.3,56.32,96000.0,39.9841,39.9912,39.9273,39.9415,96000.0
2010-11-12 10:45:00,56.33,56.34,56.16,56.2,147800.0,39.9486,39.9557,39.828,39.8564,147800.0
2010-11-12 10:50:00,56.2,56.21,56.09,56.1,39500.0,39.8564,39.8635,39.7784,39.7855,39500.0
2010-11-12 10:55:00,56.09,56.29,56.09,56.26,51300.0,39.7784,39.9202,39.7784,39.899,51300.0
2010-11-12 11:00:00,56.26,56.3,56.22,56.29,38000.0,39.899,39.9273,39.8706,39.9202,38000.0
2010-11-12 11:05:00,56.29,56.33,56.29,56.32,69000.0,39.9202,39.9486,39.9202,39.9415,69000.0
2010-11-12 11:10:00,56.32,56.43,56.31,56.38,53200.0,39.9415,40.0195,39.9344,39.9841,53200.0
2010-11-12 11:15:00,56.37,56.39,56.29,56.31,24700.0,39.977,39.9912,39.9202,39.9344,24700.0
2010-11-12 11:20:00,56.31,56.38,56.3,56.36,18700.0,39.9344,39.9841,39.9273,39.9699,18700.0
2010-11-12 11:25:00,56.37,56.43,56.36,56.42,40200.0,39.977,40.0195,39.9699,40.0124,40200.0
2010-11-12 11:30:00,56.41,56.46,56.38,56.43,36600.0,40.0053,40.0408,39.9841,40.0195,36600.0
2010-11-12 11:35:00,56.44,56.45,56.38,56.41,26300.0,40.0266,40.0337,39.9841,40.0053,26300.0
2010-11-12 11:40:00,56.43,56.47,56.42,56.43,16100.0,40.0195,40.0479,40.0124,40.0195,16100.0
2010-11-12 11:45:00,56.43,56.46,56.41,56.44,23400.0,40.0195,40.0408,40.0053,40.0266,23400.0
2010-11-12 11:50:00,56.44,56.46,56.38,56.46,39500.0,40.0266,40.0408,39.9841,40.0408,39500.0
2010-11-12 11:55:00,56.47,56.5,56.43,56.5,33100.0,40.0479,40.0692,40.0195,40.0692,33100.0
2010-11-12 12:00:00,56.5,56.51,56.39,56.46,35300.0,40.0692,40.0763,39.9912,40.0408,35300.0
2010-11-12 12:05:00,56.45,56.49,56.4,56.4,29300.0,40.0337,40.0621,39.9982,39.9982,29300.0
2010-11-12 12:10:00,56.39,56.4,56.3,56.31,32100.0,39.9912,39.9982,39.9273,39.9344,32100.0
2010-11-12 12:15:00,56.3,56.3,56.2,56.23,51600.0,39.9273,39.9273,39.8564,39.8777,51600.0
2010-11-12 12:20:00,56.23,56.26,56.14,56.2,90000.0,39.8777,39.899,39.8139,39.8564,90000.0
2010-11-12 12:25:00,56.2,56.27,56.2,56.22,30000.0,39.8564,39.9061,39.8564,39.8706,30000.0
2010-11-12 12:30:00,56.21,56.29,56.2,56.28,36300.0,39.8635,39.9202,39.8564,39.9131,36300.0
2010-11-12 12:35:00,56.27,56.38,56.23,56.38,40300.0,39.9061,39.9841,39.8777,39.9841,40300.0
2010-11-12 12:40:00,56.37,56.39,56.32,56.32,17200.0,39.977,39.9912,39.9415,39.9415,17200.0
2010-11-12 12:45:00,56.32,56.33,56.2,56.22,23600.0,39.9415,39.9486,39.8564,39.8706,23600.0
2010-11-12 12:50:00,56.21,56.25,56.17,56.24,37400.0,39.8635,39.8919,39.8351,39.8848,37400.0
2010-11-12 12:55:00,56.25,56.33,56.25,56.32,53400.0,39.8919,39.9486,39.8919,39.9415,53400.0
2010-11-12 13:00:00,56.33,56.33,56.27,56.29,48800.0,39.9486,39.9486,39.9061,39.9202,48800.0
2010-11-12 13:05:00,56.3,56.31,56.22,56.25,26100.0,39.9273,39.9344,39.8706,39.8919,26100.0
2010-11-12 13:10:00,56.26,56.28,56.24,56.26,20100.0,39.899,39.9131,39.8848,39.899,20100.0
2010-11-12 13:15:00,56.27,56.28,56.18,56.19,24600.0,39.9061,39.9131,39.8422,39.8493,24600.0
2010-11-12 13:20:00,56.2,56.21,56.15,56.2,38100.0,39.8564,39.8635,39.821,39.8564,38100.0
2010-11-12 13:25:00,56.2,56.29,56.2,56.28,78200.0,39.8564,39.9202,39.8564,39.9131,78200.0
2010-11-12 13:30:00,56.27,56.38,56.25,56.36,34800.0,39.9061,39.9841,39.8919,39.9699,34800.0
2010-11-12 13:35:00,56.36,56.4,56.35,56.37,11700.0,39.9699,39.9982,39.9628,39.977,11700.0
2010-11-12 13:40:00,56.38,56.4,56.38,56.39,26600.0,39.9841,39.9982,39.9841,39.9912,26600.0
2010-11-12 13:45:00,56.39,56.4,56.38,56.39,31100.0,39.9912,39.9982,39.9841,39.9912,31100.0
2010-11-12 13:50:00,56.39,56.4,56.33,56.33,21500.0,39.9912,39.9982,39.9486,39.9486,21500.0
2010-11-12 13:55:00,56.33,56.33,56.18,56.2,39300.0,39.9486,39.9486,39.8422,39.8564,39300.0
2010-11-12 14:00:00,56.2,56.27,56.19,56.25,61100.0,39.8564,39.9061,39.8493,39.8919,61100.0
2010-11-12 14:05:00,56.25,56.28,56.2,56.24,60200.0,39.8919,39.9131,39.8564,39.8848,60200.0
2010-11-12 14:10:00,56.23,56.24,56.2,56.22,47900.0,39.8777,39.8848,39.8564,39.8706,47900.0
2010-11-12 14:15:00,56.22,56.25,56.21,56.23,23500.0,39.8706,39.8919,39.8635,39.8777,23500.0
2010-11-12 14:20:00,56.23,56.23,56.19,56.2,22000.0,39.8777,39.8777,39.8493,39.8564,22000.0
2010-11-12 14:25:00,56.2,56.25,56.2,56.24,39300.0,39.8564,39.8919,39.8564,39.8848,39300.0
2010-11-12 14:30:00,56.25,56.26,56.18,56.26,32400.0,39.8919,39.899,39.8422,39.899,32400.0
2010-11-12 14:35:00,56.27,56.28,56.22,56.26,18200.0,39.9061,39.9131,39.8706,39.899,18200.0
2010-11-12 14:40:00,56.26,56.26,56.19,56.23,36800.0,39.899,39.899,39.8493,39.8777,36800.0
2010-11-12 14:45:00,56.23,56.33,56.23,56.33,24200.0,39.8777,39.9486,39.8777,39.9486,24200.0
2010-11-12 14:50:00,56.34,56.43,56.33,56.41,48100.0,39.9557,40.0195,39.9486,40.0053,48100.0
2010-11-12 14:55:00,56.42,56.46,56.4,56.4,39700.0,40.0124,40.0408,39.9982,39.9982,39700.0
2010-11-12 15:00:00,56.4,56.48,56.36,56.45,46700.0,39.9982,40.055,39.9699,40.0337,46700.0
2010-11-12 15:05:00,56.44,56.52,56.44,56.49,38700.0,40.0266,40.0834,40.0266,40.0621,38700.0
2010-11-12 15:10:00,56.49,56.5,56.49,56.49,17100.0,40.0621,40.0692,40.0621,40.0621,17100.0
2010-11-12 15:15:00,56.49,56.53,56.45,56.51,53500.0,40.0621,40.0904,40.0337,40.0763,53500.0
2010-11-12 15:20:00,56.51,56.54,56.44,56.48,57100.0,40.0763,40.0975,40.0266,40.055,57100.0
2010-11-12 15:25:00,56.49,56.49,56.4,56.45,63800.0,40.0621,40.0621,39.9982,40.0337,63800.0
2010-11-12 15:30:00,56.45,56.5,56.44,56.47,64300.0,40.0337,40.0692,40.0266,40.0479,64300.0
2010-11-12 15:35:00,56.47,56.5,56.39,56.44,81700.0,40.0479,40.0692,39.9912,40.0266,81700.0
2010-11-12 15:40:00,56.44,56.44,56.35,56.4,83900.0,40.0266,40.0266,39.9628,39.9982,83900.0
2010-11-12 15:45:00,56.4,56.45,56.39,56.42,111300.0,39.9982,40.0337,39.9912,40.0124,111300.0
2010-11-12 15:50:00,56.42,56.43,56.26,56.26,121500.0,40.0124,40.0195,39.899,39.899,121500.0
2010-11-12 15:55:00,56.26,56.38,56.25,56.33,225900.0,39.899,39.9841,39.8919,39.9486,225900.0
2010-11-15 09:30:00,56.5,56.85,56.4,56.79,137500.0,40.0692,40.3174,39.9982,40.2748,137500.0
2010-11-15 09:35:00,56.79,56.84,56.75,56.78,55100.0,40.2748,40.3103,40.2465,40.2677,55100.0
2010-11-15 09:40:00,56.77,56.82,56.69,56.78,54300.0,40.2606,40.2961,40.2039,40.2677,54300.0
2010-11-15 09:45:00,56.79,56.79,56.57,56.57,38200.0,40.2748,40.2748,40.1188,40.1188,38200.0
2010-11-15 09:50:00,56.58,56.64,56.55,56.57,48800.0,40.1259,40.1685,40.1046,40.1188,48800.0
2010-11-15 09:55:00,56.59,56.62,56.55,56.57,33200.0,40.133,40.1543,40.1046,40.1188,33200.0
2010-11-15 10:00:00,56.56,56.62,56.53,56.56,54100.0,40.1117,40.1543,40.0904,40.1117,54100.0
2010-11-15 10:05:00,56.57,56.62,56.56,56.57,82800.0,40.1188,40.1543,40.1117,40.1188,82800.0
2010-11-15 10:10:00,56.58,56.71,56.56,56.71,33700.0,40.1259,40.2181,40.1117,40.2181,33700.0
2010-11-15 10:15:00,56.71,56.73,56.67,56.72,28500.0,40.2181,40.2323,40.1897,40.2252,28500.0
2010-11-15 10:20:00,56.71,56.85,56.7,56.84,29900.0,40.2181,40.3174,40.211,40.3103,29900.0
2010-11-15 10:25:00,56.84,56.85,56.74,56.75,46400.0,40.3103,40.3174,40.2394,40.2465,46400.0
2010-11-15 10:30:00,56.75,56.77,56.67,56.71,43500.0,40.2465,40.2606,40.1897,40.2181,43500.0
2010-11-15 10:35:00,56.71,56.83,56.7,56.82,35800.0,40.2181,40.3032,40.211,40.2961,35800.0
2010-11-15 10:40:00,56.82,56.82,56.74,56.8,20700.0,40.2961,40.2961,40.2394,40.2819,20700.0
2010-11-15 10:45:00,56.8,56.89,56.79,56.87,29000.0,40.2819,40.3458,40.2748,40.3316,29000.0
2010-11-15 10:50:00,56.87,56.87,56.75,56.75,50900.0,40.3316,40.3316,40.2465,40.2465,50900.0
2010-11-15 10:55:00,56.76,56.79,56.73,56.79,29400.0,40.2536,40.2748,40.2323,40.2748,29400.0
2010-11-15 11:00:00,56.78,56.81,56.76,56.78,46500.0,40.2677,40.289,40.2536,40.2677,46500.0
2010-11-15 11:05:00,56.78,56.83,56.78,56.83,32300.0,40.2677,40.3032,40.2677,40.3032,32300.0
2010-11-15 11:10:00,56.83,56.84,56.79,56.82,27400.0,40.3032,40.3103,40.2748,40.2961,27400.0
2010-11-15 11:15:00,56.81,56.88,56.79,56.88,47300.0,40.289,40.3387,40.2748,40.3387,47300.0
2010-11-15 11:20:00,56.88,56.94,56.86,56.87,39400.0,40.3387,40.3812,40.3245,40.3316,39400.0
2010-11-15 11:25:00,56.87,56.89,56.86,56.88,28000.0,40.3316,40.3458,40.3245,40.3387,28000.0
2010-11-15 11:30:00,56.88,56.92,56.87,56.9,26500.0,40.3387,40.367,40.3316,40.3528,26500.0
2010-11-15 11:35:00,56.89,56.96,56.86,56.86,46200.0,40.3458,40.3954,40.3245,40.3245,46200.0
2010-11-15 11:40:00,56.86,56.87,56.83,56.86,54900.0,40.3245,40.3316,40.3032,40.3245,54900.0
2010-11-15 11:45:00,56.87,56.87,56.8,56.81,40300.0,40.3316,40.3316,40.2819,40.289,40300.0
2010-11-15 11:50:00,56.82,56.82,56.78,56.8,35600.0,40.2961,40.2961,40.2677,40.2819,35600.0
2010-11-15 11:55:00,56.8,56.86,56.8,56.83,23200.0,40.2819,40.3245,40.2819,40.3032,23200.0
2010-11-15 12:00:00,56.83,56.83,56.78,56.78,32000.0,40.3032,40.3032,40.2677,40.2677,32000.0
2010-11-15 12:05:00,56.79,56.8,56.77,56.79,24600.0,40.2748,40.2819,40.2606,40.2748,24600.0
2010-11-15 12:10:00,56.78,56.79,56.72,56.74,25400.0,40.2677,40.2748,40.2252,40.2394,25400.0
2010-11-15 12:15:00,56.73,56.77,56.69,56.77,50400.0,40.2323,40.2606,40.2039,40.2606,50400.0
2010-11-15 12:20:00,56.77,56.84,56.77,56.84,28200.0,40.2606,40.3103,40.2606,40.3103,28200.0
2010-11-15 12:25:00,56.84,56.89,56.84,56.89,19000.0,40.3103,40.3458,40.3103,40.3458,19000.0
2010-11-15 12:30:00,56.89,56.89,56.85,56.87,24600.0,40.3458,40.3458,40.3174,40.3316,24600.0
2010-11-15 12:35:00,56.86,56.87,56.84,56.86,12500.0,40.3245,40.3316,40.3103,40.3245,12500.0
2010-11-15 12:40:00,56.87,56.91,56.87,56.9,39000.0,40.3316,40.3599,40.3316,40.3528,39000.0
2010-11-15 12:45:00,56.91,56.94,56.9,56.94,21600.0,40.3599,40.3812,40.3528,40.3812,21600.0
2010-11-15 12:50:00,56.95,56.95,56.91,56.94,28800.0,40.3883,40.3883,40.3599,40.3812,28800.0
2010-11-15 12:55:00,56.95,56.96,56.94,56.96,17900.0,40.3883,40.3954,40.3812,40.3954,17900.0
2010-11-15 13:00:00,56.96,56.97,56.9,56.91,37100.0,40.3954,40.4025,40.3528,40.3599,37100.0
2010-11-15 13:05:00,56.91,56.93,56.9,56.92,16000.0,40.3599,40.3741,40.3528,40.367,16000.0
2010-11-15 13:10:00,56.93,56.95,56.92,56.94,25000.0,40.3741,40.3883,40.367,40.3812,25000.0
2010-11-15 13:15:00,56.93,56.95,56.92,56.92,12600.0,40.3741,40.3883,40.367,40.367,12600.0
2010-11-15 13:20:00,56.94,56.95,56.9,56.94,27100.0,40.3812,40.3883,40.3528,40.3812,27100.0
2010-11-15 13:25:00,56.95,56.95,56.92,56.92,33200.0,40.3883,40.3883,40.367,40.367,33200.0
2010-11-15 13:30:00,56.93,57.0,56.92,57.0,33300.0,40.3741,40.4238,40.367,40.4238,33300.0
2010-11-15 13:35:00,57.0,57.09,57.0,57.02,90900.0,40.4238,40.4876,40.4238,40.4379,90900.0
2010-11-15 13:40:00,57.02,57.12,57.01,57.12,41500.0,40.4379,40.5089,40.4309,40.5089,41500.0
2010-11-15 13:45:00,57.11,57.15,57.08,57.12,57500.0,40.5018,40.5301,40.4805,40.5089,57500.0
2010-11-15 13:50:00,57.12,57.16,57.1,57.16,40200.0,40.5089,40.5372,40.4947,40.5372,40200.0
2010-11-15 13:55:00,57.16,57.2,57.14,57.14,55200.0,40.5372,40.5656,40.523,40.523,55200.0
2010-11-15 14:00:00,57.14,57.21,57.12,57.19,67400.0,40.523,40.5727,40.5089,40.5585,67400.0
2010-11-15 14:05:00,57.19,57.21,57.17,57.18,51900.0,40.5585,40.5727,40.5443,40.5514,51900.0
2010-11-15 14:10:00,57.18,57.18,57.09,57.13,40900.0,40.5514,40.5514,40.4876,40.516,40900.0
2010-11-15 14:15:00,57.13,57.16,57.1,57.1,36900.0,40.516,40.5372,40.4947,40.4947,36900.0
2010-11-15 14:20:00,57.1,57.11,57.06,57.1,35300.0,40.4947,40.5018,40.4663,40.4947,35300.0
2010-11-15 14:25:00,57.09,57.13,57.0,57.12,108800.0,40.4876,40.516,40.4238,40.5089,108800.0
2010-11-15 14:30:00,57.11,57.12,57.02,57.08,49400.0,40.5018,40.5089,40.4379,40.4805,49400.0
2010-11-15 14:35:00,57.09,57.14,57.04,57.05,91100.0,40.4876,40.523,40.4521,40.4592,91100.0
2010-11-15 14:40:00,57.06,57.12,57.06,57.11,32400.0,40.4663,40.5089,40.4663,40.5018,32400.0
2010-11-15 14:45:00,57.1,57.11,57.08,57.09,26800.0,40.4947,40.5018,40.4805,40.4876,26800.0
2010-11-15 14:50:00,57.08,57.18,57.08,57.16,34000.0,40.4805,40.5514,40.4805,40.5372,34000.0
2010-11-15 14:55:00,57.15,57.23,57.15,57.18,48600.0,40.5301,40.5869,40.5301,40.5514,48600.0
2010-11-15 15:00:00,57.17,57.17,57.09,57.09,54700.0,40.5443,40.5443,40.4876,40.4876,54700.0
2010-11-15 15:05:00,57.09,57.11,57.04,57.1,78200.0,40.4876,40.5018,40.4521,40.4947,78200.0
2010-11-15 15:10:00,57.1,57.16,57.06,57.06,77700.0,40.4947,40.5372,40.4663,40.4663,77700.0
2010-11-15 15:15:00,57.07,57.07,56.9,56.96,73600.0,40.4734,40.4734,40.3528,40.3954,73600.0
2010-11-15 15:20:00,56.96,56.98,56.9,56.9,43500.0,40.3954,40.4096,40.3528,40.3528,43500.0
2010-11-15 15:25:00,56.9,56.91,56.83,56.86,174100.0,40.3528,40.3599,40.3032,40.3245,174100.0
2010-11-15 15:30:00,56.86,56.86,56.75,56.79,108700.0,40.3245,40.3245,40.2465,40.2748,108700.0
2010-11-15 15:35:00,56.79,56.92,56.78,56.92,79400.0,40.2748,40.367,40.2677,40.367,79400.0
2010-11-15 15:40:00,56.92,56.95,56.86,56.89,64100.0,40.367,40.3883,40.3245,40.3458,64100.0
2010-11-15 15:45:00,56.89,56.89,56.74,56.75,189000.0,40.3458,40.3458,40.2394,40.2465,189000.0
2010-11-15 15:50:00,56.75,56.77,56.7,56.72,131700.0,40.2465,40.2606,40.211,40.2252,131700.0
2010-11-15 15:55:00,56.72,56.84,56.72,56.75,212400.0,40.2252,40.3103,40.2252,40.2465,212400.0
2010-11-16 09:30:00,56.27,56.45,56.02,56.09,139900.0,39.9061,40.0337,39.7288,39.7784,139900.0
2010-11-16 09:35:00,56.14,56.14,55.78,55.79,197500.0,39.8139,39.8139,39.5586,39.5656,197500.0
2010-11-16 09:40:00,55.79,56.0,55.73,55.97,157800.0,39.5656,39.7146,39.5231,39.6933,157800.0
2010-11-16 09:45:00,55.98,55.98,55.69,55.72,167400.0,39.7004,39.7004,39.4947,39.516,167400.0
2010-11-16 09:50:00,55.73,55.78,55.67,55.71,66100.0,39.5231,39.5586,39.4805,39.5089,66100.0
2010-11-16 09:55:00,55.7,55.73,55.61,55.66,58600.0,39.5018,39.5231,39.438,39.4734,58600.0
2010-11-16 10:00:00,55.65,55.68,55.43,55.51,137200.0,39.4664,39.4876,39.3103,39.3671,137200.0
2010-11-16 10:05:00,55.52,55.52,55.45,55.48,87100.0,39.3742,39.3742,39.3245,39.3458,87100.0
2010-11-16 10:10:00,55.49,55.52,55.47,55.52,52500.0,39.3529,39.3742,39.3387,39.3742,52500.0
2010-11-16 10:15:00,55.51,55.52,55.39,55.4,86700.0,39.3671,39.3742,39.282,39.2891,86700.0
2010-11-16 10:20:00,55.4,55.4,55.16,55.18,137900.0,39.2891,39.2891,39.1189,39.133,137900.0
2010-11-16 10:25:00,55.18,55.27,55.16,55.18,89900.0,39.133,39.1969,39.1189,39.133,89900.0
2010-11-16 10:30:00,55.18,55.18,54.9,55.01,161600.0,39.133,39.133,38.9345,39.0125,161600.0
2010-11-16 10:35:00,55.01,55.14,55.0,55.14,90100.0,39.0125,39.1047,39.0054,39.1047,90100.0
2010-11-16 10:40:00,55.14,55.31,55.12,55.3,57700.0,39.1047,39.2252,39.0905,39.2181,57700.0
2010-11-16 10:45:00,55.29,55.44,55.25,55.44,91200.0,39.211,39.3174,39.1827,39.3174,91200.0
2010-11-16 10:50:00,55.44,55.47,55.35,55.36,93700.0,39.3174,39.3387,39.2536,39.2607,93700.0
2010-11-16 10:55:00,55.36,55.38,55.34,55.36,169700.0,39.2607,39.2749,39.2465,39.2607,169700.0
2010-11-16 11:00:00,55.36,55.42,55.26,55.34,118300.0,39.2607,39.3032,39.1898,39.2465,118300.0
2010-11-16 11:05:00,55.34,55.37,55.14,55.16,112700.0,39.2465,39.2678,39.1047,39.1189,112700.0
2010-11-16 11:10:00,55.16,55.28,55.04,55.07,69300.0,39.1189,39.204,39.0338,39.055,69300.0
2010-11-16 11:15:00,55.07,55.1,55.03,55.08,74400.0,39.055,39.0763,39.0267,39.0621,74400.0
2010-11-16 11:20:00,55.08,55.1,55.0,55.01,50400.0,39.0621,39.0763,39.0054,39.0125,50400.0
2010-11-16 11:25:00,55.03,55.06,55.0,55.05,76300.0,39.0267,39.0479,39.0054,39.0408,76300.0
2010-11-16 11:30:00,55.04,55.09,55.03,55.08,61600.0,39.0338,39.0692,39.0267,39.0621,61600.0
2010-11-16 11:35:00,55.08,55.09,54.93,55.01,60300.0,39.0621,39.0692,38.9557,39.0125,60300.0
2010-11-16 11:40:00,55.01,55.01,54.77,54.78,59700.0,39.0125,39.0125,38.8423,38.8494,59700.0
2010-11-16 11:45:00,54.77,54.83,54.75,54.76,102900.0,38.8423,38.8848,38.8281,38.8352,102900.0
2010-11-16 11:50:00,54.76,54.83,54.75,54.81,71200.0,38.8352,38.8848,38.8281,38.8706,71200.0
2010-11-16 11:55:00,54.82,54.83,54.77,54.79,74700.0,38.8777,38.8848,38.8423,38.8565,74700.0
2010-11-16 12:00:00,54.8,54.92,54.79,54.89,80000.0,38.8635,38.9486,38.8565,38.9274,80000.0
2010-11-16 12:05:00,54.89,54.89,54.79,54.8,53600.0,38.9274,38.9274,38.8565,38.8635,53600.0
2010-11-16 12:10:00,54.8,54.81,54.67,54.71,68900.0,38.8635,38.8706,38.7714,38.7997,68900.0
2010-11-16 12:15:00,54.72,54.75,54.69,54.71,31400.0,38.8068,38.8281,38.7855,38.7997,31400.0
2010-11-16 12:20:00,54.7,54.74,54.69,54.7,36500.0,38.7926,38.821,38.7855,38.7926,36500.0
2010-11-16 12:25:00,54.7,54.79,54.7,54.76,66700.0,38.7926,38.8565,38.7926,38.8352,66700.0
2010-11-16 12:30:00,54.75,54.78,54.71,54.76,52700.0,38.8281,38.8494,38.7997,38.8352,52700.0
2010-11-16 12:35:00,54.76,54.85,54.75,54.79,54100.0,38.8352,38.899,38.8281,38.8565,54100.0
2010-11-16 12:40:00,54.79,54.82,54.77,54.8,65300.0,38.8565,38.8777,38.8423,38.8635,65300.0
2010-11-16 12:45:00,54.79,54.8,54.74,54.78,52900.0,38.8565,38.8635,38.821,38.8494,52900.0
2010-11-16 12:50:00,54.79,54.81,54.7,54.72,75500.0,38.8565,38.8706,38.7926,38.8068,75500.0
2010-11-16 12:55:00,54.71,54.74,54.69,54.73,79000.0,38.7997,38.821,38.7855,38.8139,79000.0
2010-11-16 13:00:00,54.72,54.74,54.7,54.73,27100.0,38.8068,38.821,38.7926,38.8139,27100.0
2010-11-16 13:05:00,54.73,54.76,54.7,54.76,21600.0,38.8139,38.8352,38.7926,38.8352,21600.0
2010-11-16 13:10:00,54.76,54.8,54.74,54.76,34200.0,38.8352,38.8635,38.821,38.8352,34200.0
2010-11-16 13:15:00,54.75,54.79,54.7,54.78,35000.0,38.8281,38.8565,38.7926,38.8494,35000.0
2010-11-16 13:20:00,54.78,54.8,54.72,54.8,30500.0,38.8494,38.8635,38.8068,38.8635,30500.0
2010-11-16 13:25:00,54.8,54.83,54.73,54.73,59600.0,38.8635,38.8848,38.8139,38.8139,59600.0
2010-11-16 13:30:00,54.74,54.76,54.71,54.75,27100.0,38.821,38.8352,38.7997,38.8281,27100.0
2010-11-16 13:35:00,54.75,54.83,54.72,54.83,128100.0,38.8281,38.8848,38.8068,38.8848,128100.0
2010-11-16 13:40:00,54.83,54.93,54.83,54.93,95600.0,38.8848,38.9557,38.8848,38.9557,95600.0
2010-11-16 13:45:00,54.92,54.95,54.85,54.89,116000.0,38.9486,38.9699,38.899,38.9274,116000.0
2010-11-16 13:50:00,54.88,54.91,54.85,54.85,60300.0,38.9203,38.9416,38.899,38.899,60300.0
2010-11-16 13:55:00,54.86,54.95,54.85,54.92,58600.0,38.9061,38.9699,38.899,38.9486,58600.0
2010-11-16 14:00:00,54.93,54.97,54.93,54.95,68700.0,38.9557,38.9841,38.9557,38.9699,68700.0
2010-11-16 14:05:00,54.95,54.98,54.93,54.93,58300.0,38.9699,38.9912,38.9557,38.9557,58300.0
2010-11-16 14:10:00,54.93,54.94,54.89,54.9,59100.0,38.9557,38.9628,38.9274,38.9345,59100.0
2010-11-16 14:15:00,54.9,54.91,54.85,54.88,75700.0,38.9345,38.9416,38.899,38.9203,75700.0
2010-11-16 14:20:00,54.88,54.89,54.79,54.83,64600.0,38.9203,38.9274,38.8565,38.8848,64600.0
2010-11-16 14:25:00,54.84,54.87,54.81,54.85,55700.0,38.8919,38.9132,38.8706,38.899,55700.0
2010-11-16 14:30:00,54.85,54.85,54.77,54.78,22700.0,38.899,38.899,38.8423,38.8494,22700.0
2010-11-16 14:35:00,54.78,54.8,54.7,54.71,49600.0,38.8494,38.8635,38.7926,38.7997,49600.0
2010-11-16 14:40:00,54.71,54.76,54.66,54.76,64200.0,38.7997,38.8352,38.7643,38.8352,64200.0
2010-11-16 14:45:00,54.77,54.85,54.76,54.82,41600.0,38.8423,38.899,38.8352,38.8777,41600.0
2010-11-16 14:50:00,54.82,54.88,54.8,54.86,96900.0,38.8777,38.9203,38.8635,38.9061,96900.0
2010-11-16 14:55:00,54.86,54.87,54.77,54.79,66900.0,38.9061,38.9132,38.8423,38.8565,66900.0
2010-11-16 15:00:00,54.79,54.85,54.75,54.75,43400.0,38.8565,38.899,38.8281,38.8281,43400.0
2010-11-16 15:05:00,54.76,54.77,54.69,54.7,62900.0,38.8352,38.8423,38.7855,38.7926,62900.0
2010-11-16 15:10:00,54.7,54.71,54.62,54.64,69500.0,38.7926,38.7997,38.7359,38.7501,69500.0
2010-11-16 15:15:00,54.64,54.65,54.53,54.6,70700.0,38.7501,38.7572,38.6721,38.7217,70700.0
2010-11-16 15:20:00,54.61,54.63,54.57,54.62,73700.0,38.7288,38.743,38.7004,38.7359,73700.0
2010-11-16 15:25:00,54.63,54.64,54.58,54.58,98700.0,38.743,38.7501,38.7075,38.7075,98700.0
2010-11-16 15:30:00,54.58,54.7,54.58,54.7,95500.0,38.7075,38.7926,38.7075,38.7926,95500.0
2010-11-16 15:35:00,54.7,54.78,54.67,54.74,110900.0,38.7926,38.8494,38.7714,38.821,110900.0
2010-11-16 15:40:00,54.75,54.79,54.7,54.76,118600.0,38.8281,38.8565,38.7926,38.8352,118600.0
2010-11-16 15:45:00,54.76,54.79,54.7,54.73,230200.0,38.8352,38.8565,38.7926,38.8139,230200.0
2010-11-16 15:50:00,54.73,54.87,54.71,54.86,192700.0,38.8139,38.9132,38.7997,38.9061,192700.0
2010-11-16 15:55:00,54.85,54.87,54.73,54.74,331400.0,38.899,38.9132,38.8139,38.821,331400.0
2010-11-17 09:30:00,54.86,55.29,54.85,55.17,124100.0,38.9061,39.211,38.899,39.1259,124100.0
2010-11-17 09:35:00,55.18,55.24,54.82,54.84,189500.0,39.133,39.1756,38.8777,38.8919,189500.0
2010-11-17 09:40:00,54.87,55.0,54.77,54.98,119000.0,38.9132,39.0054,38.8423,38.9912,119000.0
2010-11-17 09:45:00,54.99,55.01,54.87,54.98,139700.0,38.9983,39.0125,38.9132,38.9912,139700.0
2010-11-17 09:50:00,54.98,55.07,54.95,55.01,110600.0,38.9912,39.055,38.9699,39.0125,110600.0
2010-11-17 09:55:00,55.0,55.08,54.92,55.05,73200.0,39.0054,39.0621,38.9486,39.0408,73200.0
2010-11-17 10:00:00,55.05,55.18,55.04,55.11,118300.0,39.0408,39.133,39.0338,39.0834,118300.0
2010-11-17 10:05:00,55.11,55.16,55.09,55.14,52800.0,39.0834,39.1189,39.0692,39.1047,52800.0
2010-11-17 10:10:00,55.14,55.29,55.13,55.26,144400.0,39.1047,39.211,39.0976,39.1898,144400.0
2010-11-17 10:15:00,55.25,55.28,55.09,55.13,64600.0,39.1827,39.204,39.0692,39.0976,64600.0
2010-11-17 10:20:00,55.14,55.21,55.09,55.12,56500.0,39.1047,39.1543,39.0692,39.0905,56500.0
2010-11-17 10:25:00,55.11,55.18,55.08,55.17,26100.0,39.0834,39.133,39.0621,39.1259,26100.0
2010-11-17 10:30:00,55.18,55.21,55.15,55.16,96900.0,39.133,39.1543,39.1118,39.1189,96900.0
2010-11-17 10:35:00,55.16,55.18,55.09,55.09,77600.0,39.1189,39.133,39.0692,39.0692,77600.0
2010-11-17 10:40:00,55.09,55.1,55.01,55.03,36500.0,39.0692,39.0763,39.0125,39.0267,36500.0
2010-11-17 10:45:00,55.03,55.05,55.0,55.02,25400.0,39.0267,39.0408,39.0054,39.0196,25400.0
2010-11-17 10:50:00,55.03,55.13,55.02,55.13,46000.0,39.0267,39.0976,39.0196,39.0976,46000.0
2010-11-17 10:55:00,55.14,55.15,55.0,55.04,55300.0,39.1047,39.1118,39.0054,39.0338,55300.0
2010-11-17 11:00:00,55.03,55.06,55.02,55.03,42700.0,39.0267,39.0479,39.0196,39.0267,42700.0
2010-11-17 11:05:00,55.03,55.11,55.02,55.11,54400.0,39.0267,39.0834,39.0196,39.0834,54400.0
2010-11-17 11:10:00,55.11,55.2,55.11,55.15,141600.0,39.0834,39.1472,39.0834,39.1118,141600.0
2010-11-17 11:15:00,55.15,55.19,55.06,55.06,142600.0,39.1118,39.1401,39.0479,39.0479,142600.0
2010-11-17 11:20:00,55.06,55.12,55.04,55.11,80900.0,39.0479,39.0905,39.0338,39.0834,80900.0
2010-11-17 11:25:00,55.1,55.15,55.1,55.15,16100.0,39.0763,39.1118,39.0763,39.1118,16100.0
2010-11-17 11:30:00,55.14,55.15,55.09,55.14,26700.0,39.1047,39.1118,39.0692,39.1047,26700.0
2010-11-17 11:35:00,55.13,55.25,55.13,55.25,40600.0,39.0976,39.1827,39.0976,39.1827,40600.0
2010-11-17 11:40:00,55.25,55.35,55.25,55.34,42500.0,39.1827,39.2536,39.1827,39.2465,42500.0
2010-11-17 11:45:00,55.35,55.36,55.26,55.28,45800.0,39.2536,39.2607,39.1898,39.204,45800.0
2010-11-17 11:50:00,55.28,55.44,55.26,55.44,58200.0,39.204,39.3174,39.1898,39.3174,58200.0
2010-11-17 11:55:00,55.45,55.5,55.43,55.43,46300.0,39.3245,39.36,39.3103,39.3103,46300.0
2010-11-17 12:00:00,55.42,55.42,55.31,55.32,32900.0,39.3032,39.3032,39.2252,39.2323,32900.0
2010-11-17 12:05:00,55.32,55.33,55.26,55.27,34300.0,39.2323,39.2394,39.1898,39.1969,34300.0
2010-11-17 12:10:00,55.29,55.37,55.28,55.35,20600.0,39.211,39.2678,39.204,39.2536,20600.0
2010-11-17 12:15:00,55.36,55.38,55.32,55.36,22200.0,39.2607,39.2749,39.2323,39.2607,22200.0
2010-11-17 12:20:00,55.36,55.38,55.35,55.36,39700.0,39.2607,39.2749,39.2536,39.2607,39700.0
2010-11-17 12:25:00,55.36,55.36,55.3,55.34,14200.0,39.2607,39.2607,39.2181,39.2465,14200.0
2010-11-17 12:30:00,55.33,55.34,55.29,55.33,31300.0,39.2394,39.2465,39.211,39.2394,31300.0
2010-11-17 12:35:00,55.33,55.43,55.33,55.43,75200.0,39.2394,39.3103,39.2394,39.3103,75200.0
2010-11-17 12:40:00,55.43,55.48,55.41,55.44,44100.0,39.3103,39.3458,39.2962,39.3174,44100.0
2010-11-17 12:45:00,55.44,55.47,55.43,55.43,25800.0,39.3174,39.3387,39.3103,39.3103,25800.0
2010-11-17 12:50:00,55.44,55.44,55.39,55.4,28500.0,39.3174,39.3174,39.282,39.2891,28500.0
2010-11-17 12:55:00,55.4,55.4,55.38,55.4,21300.0,39.2891,39.2891,39.2749,39.2891,21300.0
2010-11-17 13:00:00,55.39,55.4,55.36,55.36,29300.0,39.282,39.2891,39.2607,39.2607,29300.0
2010-11-17 13:05:00,55.36,55.37,55.33,55.35,19500.0,39.2607,39.2678,39.2394,39.2536,19500.0
2010-11-17 13:10:00,55.34,55.38,55.33,55.33,27900.0,39.2465,39.2749,39.2394,39.2394,27900.0
2010-11-17 13:15:00,55.33,55.33,55.28,55.28,22700.0,39.2394,39.2394,39.204,39.204,22700.0
2010-11-17 13:20:00,55.27,55.29,55.25,55.25,22600.0,39.1969,39.211,39.1827,39.1827,22600.0
2010-11-17 13:25:00,55.26,55.29,55.26,55.27,20700.0,39.1898,39.211,39.1898,39.1969,20700.0
2010-11-17 13:30:00,55.28,55.31,55.25,55.29,54900.0,39.204,39.2252,39.1827,39.211,54900.0
2010-11-17 13:35:00,55.29,55.31,55.28,55.3,37700.0,39.211,39.2252,39.204,39.2181,37700.0
2010-11-17 13:40:00,55.3,55.35,55.28,55.35,56900.0,39.2181,39.2536,39.204,39.2536,56900.0
2010-11-17 13:45:00,55.36,55.36,55.31,55.36,43600.0,39.2607,39.2607,39.2252,39.2607,43600.0
2010-11-17 13:50:00,55.37,55.43,55.37,55.42,36100.0,39.2678,39.3103,39.2678,39.3032,36100.0
2010-11-17 13:55:00,55.42,55.45,55.38,55.38,34000.0,39.3032,39.3245,39.2749,39.2749,34000.0
2010-11-17 14:00:00,55.38,55.39,55.31,55.32,49600.0,39.2749,39.282,39.2252,39.2323,49600.0
2010-11-17 14:05:00,55.32,55.32,55.27,55.29,23300.0,39.2323,39.2323,39.1969,39.211,23300.0
2010-11-17 14:10:00,55.29,55.31,55.26,55.28,23100.0,39.211,39.2252,39.1898,39.204,23100.0
2010-11-17 14:15:00,55.29,55.37,55.28,55.37,53900.0,39.211,39.2678,39.204,39.2678,53900.0
2010-11-17 14:20:00,55.37,55.38,55.32,55.36,64800.0,39.2678,39.2749,39.2323,39.2607,64800.0
2010-11-17 14:25:00,55.35,55.38,55.33,55.35,40100.0,39.2536,39.2749,39.2394,39.2536,40100.0
2010-11-17 14:30:00,55.35,55.4,55.34,55.38,40200.0,39.2536,39.2891,39.2465,39.2749,40200.0
2010-11-17 14:35:00,55.39,55.42,55.37,55.39,37000.0,39.282,39.3032,39.2678,39.282,37000.0
2010-11-17 14:40:00,55.39,55.4,55.35,55.35,39100.0,39.282,39.2891,39.2536,39.2536,39100.0
2010-11-17 14:45:00,55.35,55.41,55.34,55.41,37600.0,39.2536,39.2962,39.2465,39.2962,37600.0
2010-11-17 14:50:00,55.4,55.41,55.38,55.4,36300.0,39.2891,39.2962,39.2749,39.2891,36300.0
2010-11-17 14:55:00,55.4,55.46,55.37,55.45,84000.0,39.2891,39.3316,39.2678,39.3245,84000.0
2010-11-17 15:00:00,55.46,55.47,55.42,55.43,77800.0,39.3316,39.3387,39.3032,39.3103,77800.0
2010-11-17 15:05:00,55.43,55.47,55.39,55.4,95600.0,39.3103,39.3387,39.282,39.2891,95600.0
2010-11-17 15:10:00,55.39,55.42,55.38,55.38,67500.0,39.282,39.3032,39.2749,39.2749,67500.0
2010-11-17 15:15:00,55.39,55.45,55.35,55.41,66300.0,39.282,39.3245,39.2536,39.2962,66300.0
2010-11-17 15:20:00,55.42,55.46,55.33,55.33,116000.0,39.3032,39.3316,39.2394,39.2394,116000.0
2010-11-17 15:25:00,55.33,55.36,55.28,55.35,146500.0,39.2394,39.2607,39.204,39.2536,146500.0
2010-11-17 15:30:00,55.35,55.47,55.34,55.47,114200.0,39.2536,39.3387,39.2465,39.3387,114200.0
2010-11-17 15:35:00,55.47,55.53,55.45,55.52,133400.0,39.3387,39.3813,39.3245,39.3742,133400.0
2010-11-17 15:40:00,55.52,55.53,55.43,55.44,102800.0,39.3742,39.3813,39.3103,39.3174,102800.0
2010-11-17 15:45:00,55.45,55.54,55.43,55.54,112700.0,39.3245,39.3883,39.3103,39.3883,112700.0
2010-11-17 15:50:00,55.54,55.55,55.41,55.41,113600.0,39.3883,39.3954,39.2962,39.2962,113600.0
2010-11-17 15:55:00,55.41,55.43,55.34,55.38,243500.0,39.2962,39.3103,39.2465,39.2749,243500.0
2010-11-18 09:30:00,55.82,55.91,55.57,55.66,81400.0,39.5869,39.6507,39.4096,39.4734,81400.0
2010-11-18 09:35:00,55.69,55.74,55.59,55.64,70800.0,39.4947,39.5302,39.4238,39.4593,70800.0
2010-11-18 09:40:00,55.63,55.76,55.62,55.64,73400.0,39.4522,39.5444,39.4451,39.4593,73400.0
2010-11-18 09:45:00,55.65,55.72,55.56,55.69,55300.0,39.4664,39.516,39.4025,39.4947,55300.0
2010-11-18 09:50:00,55.7,55.77,55.67,55.74,50000.0,39.5018,39.5515,39.4805,39.5302,50000.0
2010-11-18 09:55:00,55.74,55.76,55.67,55.73,41400.0,39.5302,39.5444,39.4805,39.5231,41400.0
2010-11-18 10:00:00,55.73,55.89,55.71,55.77,104100.0,39.5231,39.6366,39.5089,39.5515,104100.0
2010-11-18 10:05:00,55.77,55.86,55.74,55.86,76700.0,39.5515,39.6153,39.5302,39.6153,76700.0
2010-11-18 10:10:00,55.87,55.97,55.85,55.87,51400.0,39.6224,39.6933,39.6082,39.6224,51400.0
2010-11-18 10:15:00,55.86,55.93,55.85,55.93,55700.0,39.6153,39.6649,39.6082,39.6649,55700.0
2010-11-18 10:20:00,55.93,55.93,55.88,55.89,35500.0,39.6649,39.6649,39.6295,39.6366,35500.0
2010-11-18 10:25:00,55.89,55.98,55.89,55.97,35500.0,39.6366,39.7004,39.6366,39.6933,35500.0
2010-11-18 10:30:00,55.96,55.96,55.88,55.88,37500.0,39.6862,39.6862,39.6295,39.6295,37500.0
2010-11-18 10:35:00,55.88,55.88,55.81,55.83,36200.0,39.6295,39.6295,39.5798,39.594,36200.0
2010-11-18 10:40:00,55.84,55.84,55.78,55.81,29600.0,39.6011,39.6011,39.5586,39.5798,29600.0
2010-11-18 10:45:00,55.8,55.81,55.76,55.79,38000.0,39.5727,39.5798,39.5444,39.5656,38000.0
2010-11-18 10:50:00,55.78,55.84,55.78,55.83,52600.0,39.5586,39.6011,39.5586,39.594,52600.0
2010-11-18 10:55:00,55.83,55.94,55.83,55.94,32800.0,39.594,39.672,39.594,39.672,32800.0
2010-11-18 11:00:00,55.94,56.02,55.94,55.99,77300.0,39.672,39.7288,39.672,39.7075,77300.0
2010-11-18 11:05:00,56.0,56.03,55.98,56.01,20900.0,39.7146,39.7358,39.7004,39.7217,20900.0
2010-11-18 11:10:00,56.0,56.02,55.96,55.99,27700.0,39.7146,39.7288,39.6862,39.7075,27700.0
2010-11-18 11:15:00,56.0,56.02,55.98,56.0,12500.0,39.7146,39.7288,39.7004,39.7146,12500.0
2010-11-18 11:20:00,56.01,56.05,56.01,56.03,12500.0,39.7217,39.75,39.7217,39.7358,12500.0
2010-11-18 11:25:00,56.02,56.09,56.02,56.09,21300.0,39.7288,39.7784,39.7288,39.7784,21300.0
2010-11-18 11:30:00,56.09,56.15,56.09,56.14,22600.0,39.7784,39.821,39.7784,39.8139,22600.0
2010-11-18 11:35:00,56.15,56.17,56.12,56.12,31100.0,39.821,39.8351,39.7997,39.7997,31100.0
2010-11-18 11:40:00,56.13,56.15,56.1,56.15,19300.0,39.8068,39.821,39.7855,39.821,19300.0
2010-11-18 11:45:00,56.15,56.15,56.04,56.04,20800.0,39.821,39.821,39.7429,39.7429,20800.0
2010-11-18 11:50:00,56.03,56.03,55.99,56.02,66600.0,39.7358,39.7358,39.7075,39.7288,66600.0
2010-11-18 11:55:00,56.02,56.03,55.94,55.96,24900.0,39.7288,39.7358,39.672,39.6862,24900.0
2010-11-18 12:00:00,55.96,56.11,55.95,56.11,37000.0,39.6862,39.7926,39.6791,39.7926,37000.0
2010-11-18 12:05:00,56.11,56.19,56.1,56.14,43100.0,39.7926,39.8493,39.7855,39.8139,43100.0
2010-11-18 12:10:00,56.15,56.15,56.13,56.14,16500.0,39.821,39.821,39.8068,39.8139,16500.0
2010-11-18 12:15:00,56.14,56.16,56.11,56.16,24000.0,39.8139,39.828,39.7926,39.828,24000.0
2010-11-18 12:20:00,56.15,56.17,56.14,56.15,16400.0,39.821,39.8351,39.8139,39.821,16400.0
2010-11-18 12:25:00,56.15,56.16,56.11,56.12,19200.0,39.821,39.828,39.7926,39.7997,19200.0
2010-11-18 12:30:00,56.12,56.15,56.11,56.12,29700.0,39.7997,39.821,39.7926,39.7997,29700.0
2010-11-18 12:35:00,56.11,56.11,56.06,56.08,32000.0,39.7926,39.7926,39.7571,39.7713,32000.0
2010-11-18 12:40:00,56.08,56.1,56.08,56.1,14600.0,39.7713,39.7855,39.7713,39.7855,14600.0
2010-11-18 12:45:00,56.09,56.1,56.06,56.08,31400.0,39.7784,39.7855,39.7571,39.7713,31400.0
2010-11-18 12:50:00,56.08,56.09,56.04,56.04,34500.0,39.7713,39.7784,39.7429,39.7429,34500.0
2010-11-18 12:55:00,56.05,56.05,56.0,56.01,49800.0,39.75,39.75,39.7146,39.7217,49800.0
2010-11-18 13:00:00,56.01,56.02,55.99,55.99,14700.0,39.7217,39.7288,39.7075,39.7075,14700.0
2010-11-18 13:05:00,55.99,56.02,55.97,56.0,34200.0,39.7075,39.7288,39.6933,39.7146,34200.0
2010-11-18 13:10:00,56.0,56.04,56.0,56.03,21300.0,39.7146,39.7429,39.7146,39.7358,21300.0
2010-11-18 13:15:00,56.04,56.05,56.0,56.01,9700.0,39.7429,39.75,39.7146,39.7217,9700.0
2010-11-18 13:20:00,56.01,56.1,56.01,56.07,32300.0,39.7217,39.7855,39.7217,39.7642,32300.0
2010-11-18 13:25:00,56.07,56.09,56.04,56.04,15500.0,39.7642,39.7784,39.7429,39.7429,15500.0
2010-11-18 13:30:00,56.05,56.07,56.04,56.06,30300.0,39.75,39.7642,39.7429,39.7571,30300.0
2010-11-18 13:35:00,56.05,56.1,56.05,56.08,28800.0,39.75,39.7855,39.75,39.7713,28800.0
2010-11-18 13:40:00,56.09,56.12,56.08,56.12,20100.0,39.7784,39.7997,39.7713,39.7997,20100.0
2010-11-18 13:45:00,56.12,56.12,56.03,56.04,49300.0,39.7997,39.7997,39.7358,39.7429,49300.0
2010-11-18 13:50:00,56.03,56.1,56.03,56.08,47600.0,39.7358,39.7855,39.7358,39.7713,47600.0
2010-11-18 13:55:00,56.08,56.09,56.05,56.05,21800.0,39.7713,39.7784,39.75,39.75,21800.0
2010-11-18 14:00:00,56.06,56.07,56.02,56.03,25800.0,39.7571,39.7642,39.7288,39.7358,25800.0
2010-11-18 14:05:00,56.03,56.03,56.01,56.03,12300.0,39.7358,39.7358,39.7217,39.7358,12300.0
2010-11-18 14:10:00,56.03,56.07,56.02,56.06,20000.0,39.7358,39.7642,39.7288,39.7571,20000.0
2010-11-18 14:15:00,56.06,56.06,56.01,56.02,22900.0,39.7571,39.7571,39.7217,39.7288,22900.0
2010-11-18 14:20:00,56.01,56.07,56.0,56.01,74100.0,39.7217,39.7642,39.7146,39.7217,74100.0
2010-11-18 14:25:00,56.01,56.02,55.98,56.0,50200.0,39.7217,39.7288,39.7004,39.7146,50200.0
2010-11-18 14:30:00,56.0,56.02,55.99,56.0,61300.0,39.7146,39.7288,39.7075,39.7146,61300.0
2010-11-18 14:35:00,56.0,56.03,55.99,56.01,20700.0,39.7146,39.7358,39.7075,39.7217,20700.0
2010-11-18 14:40:00,56.02,56.03,55.95,55.95,21900.0,39.7288,39.7358,39.6791,39.6791,21900.0
2010-11-18 14:45:00,55.96,56.02,55.95,56.01,24800.0,39.6862,39.7288,39.6791,39.7217,24800.0
2010-11-18 14:50:00,56.0,56.0,55.96,55.98,28000.0,39.7146,39.7146,39.6862,39.7004,28000.0
2010-11-18 14:55:00,55.98,55.98,55.93,55.94,96100.0,39.7004,39.7004,39.6649,39.672,96100.0
2010-11-18 15:00:00,55.94,55.96,55.92,55.95,37900.0,39.672,39.6862,39.6578,39.6791,37900.0
2010-11-18 15:05:00,55.95,55.96,55.94,55.95,65300.0,39.6791,39.6862,39.672,39.6791,65300.0
2010-11-18 15:10:00,55.95,55.96,55.9,55.93,31300.0,39.6791,39.6862,39.6437,39.6649,31300.0
2010-11-18 15:15:00,55.92,55.93,55.88,55.9,48200.0,39.6578,39.6649,39.6295,39.6437,48200.0
2010-11-18 15:20:00,55.89,55.9,55.84,55.84,69800.0,39.6366,39.6437,39.6011,39.6011,69800.0
2010-11-18 15:25:00,55.85,55.85,55.81,55.82,37700.0,39.6082,39.6082,39.5798,39.5869,37700.0
2010-11-18 15:30:00,55.82,55.82,55.78,55.78,44300.0,39.5869,39.5869,39.5586,39.5586,44300.0
2010-11-18 15:35:00,55.78,55.78,55.72,55.78,108400.0,39.5586,39.5586,39.516,39.5586,108400.0
2010-11-18 15:40:00,55.78,55.8,55.74,55.79,79300.0,39.5586,39.5727,39.5302,39.5656,79300.0
2010-11-18 15:45:00,55.79,55.84,55.78,55.78,111700.0,39.5656,39.6011,39.5586,39.5586,111700.0
2010-11-18 15:50:00,55.78,55.79,55.72,55.75,108800.0,39.5586,39.5656,39.516,39.5373,108800.0
2010-11-18 15:55:00,55.75,55.8,55.74,55.78,229000.0,39.5373,39.5727,39.5302,39.5586,229000.0
2010-11-19 09:30:00,55.5,55.58,55.35,55.42,451200.0,39.36,39.4167,39.2536,39.3032,451200.0
2010-11-19 09:35:00,55.41,55.54,55.37,55.52,34400.0,39.2962,39.3883,39.2678,39.3742,34400.0
2010-11-19 09:40:00,55.51,55.53,55.4,55.47,74200.0,39.3671,39.3813,39.2891,39.3387,74200.0
2010-11-19 09:45:00,55.47,55.57,55.4,55.54,64600.0,39.3387,39.4096,39.2891,39.3883,64600.0
2010-11-19 09:50:00,55.53,55.54,55.47,55.52,35100.0,39.3813,39.3883,39.3387,39.3742,35100.0
2010-11-19 09:55:00,55.51,55.59,55.49,55.57,32900.0,39.3671,39.4238,39.3529,39.4096,32900.0
2010-11-19 10:00:00,55.58,55.71,55.54,55.71,114300.0,39.4167,39.5089,39.3883,39.5089,114300.0
2010-11-19 10:05:00,55.7,55.71,55.5,55.54,61600.0,39.5018,39.5089,39.36,39.3883,61600.0
2010-11-19 10:10:00,55.53,55.58,55.52,55.56,45000.0,39.3813,39.4167,39.3742,39.4025,45000.0
2010-11-19 10:15:00,55.58,55.58,55.5,55.56,55300.0,39.4167,39.4167,39.36,39.4025,55300.0
2010-11-19 10:20:00,55.55,55.58,55.43,55.47,58100.0,39.3954,39.4167,39.3103,39.3387,58100.0
2010-11-19 10:25:00,55.47,55.53,55.46,55.47,56700.0,39.3387,39.3813,39.3316,39.3387,56700.0
2010-11-19 10:30:00,55.48,55.53,55.47,55.51,38500.0,39.3458,39.3813,39.3387,39.3671,38500.0
2010-11-19 10:35:00,55.51,55.54,55.48,55.5,27900.0,39.3671,39.3883,39.3458,39.36,27900.0
2010-11-19 10:40:00,55.51,55.63,55.51,55.57,68200.0,39.3671,39.4522,39.3671,39.4096,68200.0
2010-11-19 10:45:00,55.57,55.58,55.49,55.5,47000.0,39.4096,39.4167,39.3529,39.36,47000.0
2010-11-19 10:50:00,55.5,55.51,55.42,55.45,52500.0,39.36,39.3671,39.3032,39.3245,52500.0
2010-11-19 10:55:00,55.45,55.46,55.38,55.39,31900.0,39.3245,39.3316,39.2749,39.282,31900.0
2010-11-19 11:00:00,55.38,55.53,55.38,55.52,36200.0,39.2749,39.3813,39.2749,39.3742,36200.0
2010-11-19 11:05:00,55.52,55.53,55.45,55.49,50500.0,39.3742,39.3813,39.3245,39.3529,50500.0
2010-11-19 11:10:00,55.5,55.5,55.39,55.4,66400.0,39.36,39.36,39.282,39.2891,66400.0
2010-11-19 11:15:00,55.4,55.41,55.37,55.37,52600.0,39.2891,39.2962,39.2678,39.2678,52600.0
2010-11-19 11:20:00,55.38,55.39,55.35,55.36,30500.0,39.2749,39.282,39.2536,39.2607,30500.0
2010-11-19 11:25:00,55.35,55.41,55.34,55.41,54600.0,39.2536,39.2962,39.2465,39.2962,54600.0
2010-11-19 11:30:00,55.41,55.47,55.39,55.4,79600.0,39.2962,39.3387,39.282,39.2891,79600.0
2010-11-19 11:35:00,55.39,55.43,55.39,55.4,74300.0,39.282,39.3103,39.282,39.2891,74300.0
2010-11-19 11:40:00,55.4,55.44,55.4,55.4,44000.0,39.2891,39.3174,39.2891,39.2891,44000.0
2010-11-19 11:45:00,55.39,55.42,55.36,55.37,47300.0,39.282,39.3032,39.2607,39.2678,47300.0
2010-11-19 11:50:00,55.36,55.36,55.33,55.33,15100.0,39.2607,39.2607,39.2394,39.2394,15100.0
2010-11-19 11:55:00,55.33,55.34,55.21,55.21,38800.0,39.2394,39.2465,39.1543,39.1543,38800.0
2010-11-19 12:00:00,55.21,55.3,55.21,55.3,41200.0,39.1543,39.2181,39.1543,39.2181,41200.0
2010-11-19 12:05:00,55.29,55.38,55.29,55.36,50600.0,39.211,39.2749,39.211,39.2607,50600.0
2010-11-19 12:10:00,55.36,55.37,55.32,55.37,35800.0,39.2607,39.2678,39.2323,39.2678,35800.0
2010-11-19 12:15:00,55.36,55.36,55.33,55.36,20100.0,39.2607,39.2607,39.2394,39.2607,20100.0
2010-11-19 12:20:00,55.36,55.37,55.36,55.37,15400.0,39.2607,39.2678,39.2607,39.2678,15400.0
2010-11-19 12:25:00,55.37,55.37,55.33,55.35,33400.0,39.2678,39.2678,39.2394,39.2536,33400.0
2010-11-19 12:30:00,55.36,55.37,55.34,55.35,51900.0,39.2607,39.2678,39.2465,39.2536,51900.0
2010-11-19 12:35:00,55.35,55.38,55.35,55.38,24900.0,39.2536,39.2749,39.2536,39.2749,24900.0
2010-11-19 12:40:00,55.38,55.38,55.35,55.35,24800.0,39.2749,39.2749,39.2536,39.2536,24800.0
2010-11-19 12:45:00,55.35,55.36,55.33,55.33,14700.0,39.2536,39.2607,39.2394,39.2394,14700.0
2010-11-19 12:50:00,55.33,55.37,55.33,55.37,27600.0,39.2394,39.2678,39.2394,39.2678,27600.0
2010-11-19 12:55:00,55.38,55.44,55.37,55.44,22300.0,39.2749,39.3174,39.2678,39.3174,22300.0
2010-11-19 13:00:00,55.44,55.48,55.41,55.48,23800.0,39.3174,39.3458,39.2962,39.3458,23800.0
2010-11-19 13:05:00,55.48,55.49,55.46,55.47,21400.0,39.3458,39.3529,39.3316,39.3387,21400.0
2010-11-19 13:10:00,55.46,55.47,55.37,55.37,38900.0,39.3316,39.3387,39.2678,39.2678,38900.0
2010-11-19 13:15:00,55.36,55.42,55.36,55.41,23900.0,39.2607,39.3032,39.2607,39.2962,23900.0
2010-11-19 13:20:00,55.41,55.41,55.35,55.38,25700.0,39.2962,39.2962,39.2536,39.2749,25700.0
2010-11-19 13:25:00,55.37,55.42,55.37,55.37,32100.0,39.2678,39.3032,39.2678,39.2678,32100.0
2010-11-19 13:30:00,55.36,55.36,55.31,55.35,56200.0,39.2607,39.2607,39.2252,39.2536,56200.0
2010-11-19 13:35:00,55.35,55.43,55.35,55.42,45600.0,39.2536,39.3103,39.2536,39.3032,45600.0
2010-11-19 13:40:00,55.42,55.43,55.39,55.4,20300.0,39.3032,39.3103,39.282,39.2891,20300.0
2010-11-19 13:45:00,55.41,55.47,55.4,55.44,39900.0,39.2962,39.3387,39.2891,39.3174,39900.0
2010-11-19 13:50:00,55.44,55.45,55.4,55.4,30200.0,39.3174,39.3245,39.2891,39.2891,30200.0
2010-11-19 13:55:00,55.4,55.46,55.4,55.45,28900.0,39.2891,39.3316,39.2891,39.3245,28900.0
2010-11-19 14:00:00,55.46,55.51,55.45,55.5,35400.0,39.3316,39.3671,39.3245,39.36,35400.0
2010-11-19 14:05:00,55.5,55.52,55.46,55.52,50100.0,39.36,39.3742,39.3316,39.3742,50100.0
2010-11-19 14:10:00,55.53,55.56,55.52,55.56,30300.0,39.3813,39.4025,39.3742,39.4025,30300.0
2010-11-19 14:15:00,55.56,55.56,55.47,55.47,28600.0,39.4025,39.4025,39.3387,39.3387,28600.0
2010-11-19 14:20:00,55.47,55.47,55.41,55.41,25100.0,39.3387,39.3387,39.2962,39.2962,25100.0
2010-11-19 14:25:00,55.41,55.47,55.41,55.47,40600.0,39.2962,39.3387,39.2962,39.3387,40600.0
2010-11-19 14:30:00,55.46,55.46,55.37,55.37,30400.0,39.3316,39.3316,39.2678,39.2678,30400.0
2010-11-19 14:35:00,55.37,55.38,55.36,55.37,18300.0,39.2678,39.2749,39.2607,39.2678,18300.0
2010-11-19 14:40:00,55.36,55.42,55.36,55.42,29300.0,39.2607,39.3032,39.2607,39.3032,29300.0
2010-11-19 14:45:00,55.42,55.42,55.35,55.36,40100.0,39.3032,39.3032,39.2536,39.2607,40100.0
2010-11-19 14:50:00,55.35,55.43,55.34,55.43,50200.0,39.2536,39.3103,39.2465,39.3103,50200.0
2010-11-19 14:55:00,55.43,55.43,55.38,55.4,59300.0,39.3103,39.3103,39.2749,39.2891,59300.0
2010-11-19 15:00:00,55.41,55.47,55.4,55.46,36900.0,39.2962,39.3387,39.2891,39.3316,36900.0
2010-11-19 15:05:00,55.45,55.46,55.39,55.4,61000.0,39.3245,39.3316,39.282,39.2891,61000.0
2010-11-19 15:10:00,55.4,55.41,55.37,55.4,48400.0,39.2891,39.2962,39.2678,39.2891,48400.0
2010-11-19 15:15:00,55.41,55.41,55.38,55.4,41300.0,39.2962,39.2962,39.2749,39.2891,41300.0
2010-11-19 15:20:00,55.39,55.4,55.31,55.33,121600.0,39.282,39.2891,39.2252,39.2394,121600.0
2010-11-19 15:25:00,55.33,55.36,55.31,55.36,114900.0,39.2394,39.2607,39.2252,39.2607,114900.0
2010-11-19 15:30:00,55.35,55.36,55.31,55.32,67200.0,39.2536,39.2607,39.2252,39.2323,67200.0
2010-11-19 15:35:00,55.32,55.41,55.31,55.4,124000.0,39.2323,39.2962,39.2252,39.2891,124000.0
2010-11-19 15:40:00,55.4,55.46,55.37,55.37,127900.0,39.2891,39.3316,39.2678,39.2678,127900.0
2010-11-19 15:45:00,55.38,55.45,55.37,55.4,137500.0,39.2749,39.3245,39.2678,39.2891,137500.0
2010-11-19 15:50:00,55.4,55.41,55.36,55.4,118400.0,39.2891,39.2962,39.2607,39.2891,118400.0
2010-11-19 15:55:00,55.4,55.48,55.37,55.46,204800.0,39.2891,39.3458,39.2678,39.3316,204800.0
2010-11-22 09:30:00,55.15,55.19,54.95,54.95,83700.0,39.1118,39.1401,38.9699,38.9699,83700.0
2010-11-22 09:35:00,54.99,55.09,54.95,54.98,62400.0,38.9983,39.0692,38.9699,38.9912,62400.0
2010-11-22 09:40:00,54.99,55.04,54.94,54.97,67300.0,38.9983,39.0338,38.9628,38.9841,67300.0
2010-11-22 09:45:00,54.96,54.97,54.83,54.86,89300.0,38.977,38.9841,38.8848,38.9061,89300.0
2010-11-22 09:50:00,54.87,54.87,54.69,54.7,95400.0,38.9132,38.9132,38.7855,38.7926,95400.0
2010-11-22 09:55:00,54.7,54.84,54.67,54.8,112100.0,38.7926,38.8919,38.7714,38.8635,112100.0
2010-11-22 10:00:00,54.8,55.0,54.79,55.0,47400.0,38.8635,39.0054,38.8565,39.0054,47400.0
2010-11-22 10:05:00,54.98,55.0,54.86,54.9,36800.0,38.9912,39.0054,38.9061,38.9345,36800.0
2010-11-22 10:10:00,54.91,54.95,54.85,54.95,37400.0,38.9416,38.9699,38.899,38.9699,37400.0
2010-11-22 10:15:00,54.96,55.1,54.95,54.97,73300.0,38.977,39.0763,38.9699,38.9841,73300.0
2010-11-22 10:20:00,54.97,55.01,54.94,54.99,63900.0,38.9841,39.0125,38.9628,38.9983,63900.0
2010-11-22 10:25:00,54.98,55.01,54.94,54.95,61100.0,38.9912,39.0125,38.9628,38.9699,61100.0
2010-11-22 10:30:00,54.95,54.97,54.78,54.81,59200.0,38.9699,38.9841,38.8494,38.8706,59200.0
2010-11-22 10:35:00,54.8,54.81,54.67,54.76,106600.0,38.8635,38.8706,38.7714,38.8352,106600.0
2010-11-22 10:40:00,54.76,54.78,54.68,54.75,49700.0,38.8352,38.8494,38.7784,38.8281,49700.0
2010-11-22 10:45:00,54.74,54.75,54.65,54.69,23900.0,38.821,38.8281,38.7572,38.7855,23900.0
2010-11-22 10:50:00,54.7,54.86,54.69,54.85,21500.0,38.7926,38.9061,38.7855,38.899,21500.0
2010-11-22 10:55:00,54.86,54.88,54.79,54.83,37900.0,38.9061,38.9203,38.8565,38.8848,37900.0
2010-11-22 11:00:00,54.83,54.87,54.8,54.85,33900.0,38.8848,38.9132,38.8635,38.899,33900.0
2010-11-22 11:05:00,54.85,54.89,54.83,54.88,29000.0,38.899,38.9274,38.8848,38.9203,29000.0
2010-11-22 11:10:00,54.88,54.9,54.86,54.86,15300.0,38.9203,38.9345,38.9061,38.9061,15300.0
2010-11-22 11:15:00,54.85,54.89,54.8,54.89,38700.0,38.899,38.9274,38.8635,38.9274,38700.0
2010-11-22 11:20:00,54.87,54.89,54.83,54.83,21700.0,38.9132,38.9274,38.8848,38.8848,21700.0
2010-11-22 11:25:00,54.82,54.88,54.79,54.86,39500.0,38.8777,38.9203,38.8565,38.9061,39500.0
2010-11-22 11:30:00,54.88,54.89,54.86,54.88,13100.0,38.9203,38.9274,38.9061,38.9203,13100.0
2010-11-22 11:35:00,54.88,54.89,54.85,54.88,20400.0,38.9203,38.9274,38.899,38.9203,20400.0
2010-11-22 11:40:00,54.89,54.91,54.87,54.88,42200.0,38.9274,38.9416,38.9132,38.9203,42200.0
2010-11-22 11:45:00,54.88,54.92,54.86,54.9,29200.0,38.9203,38.9486,38.9061,38.9345,29200.0
2010-11-22 11:50:00,54.9,54.9,54.85,54.88,25700.0,38.9345,38.9345,38.899,38.9203,25700.0
2010-11-22 11:55:00,54.89,54.91,54.85,54.85,44800.0,38.9274,38.9416,38.899,38.899,44800.0
2010-11-22 12:00:00,54.86,54.87,54.76,54.81,27900.0,38.9061,38.9132,38.8352,38.8706,27900.0
2010-11-22 12:05:00,54.81,54.84,54.79,54.8,14100.0,38.8706,38.8919,38.8565,38.8635,14100.0
2010-11-22 12:10:00,54.81,54.91,54.81,54.9,22900.0,38.8706,38.9416,38.8706,38.9345,22900.0
2010-11-22 12:15:00,54.9,54.9,54.88,54.89,31400.0,38.9345,38.9345,38.9203,38.9274,31400.0
2010-11-22 12:20:00,54.9,54.9,54.84,54.86,18300.0,38.9345,38.9345,38.8919,38.9061,18300.0
2010-11-22 12:25:00,54.86,54.87,54.8,54.85,42500.0,38.9061,38.9132,38.8635,38.899,42500.0
2010-11-22 12:30:00,54.85,54.93,54.8,54.93,61600.0,38.899,38.9557,38.8635,38.9557,61600.0
2010-11-22 12:35:00,54.92,54.97,54.89,54.92,55300.0,38.9486,38.9841,38.9274,38.9486,55300.0
2010-11-22 12:40:00,54.92,54.95,54.89,54.89,26500.0,38.9486,38.9699,38.9274,38.9274,26500.0
2010-11-22 12:45:00,54.89,54.92,54.85,54.91,26600.0,38.9274,38.9486,38.899,38.9416,26600.0
2010-11-22 12:50:00,54.91,54.93,54.88,54.91,21200.0,38.9416,38.9557,38.9203,38.9416,21200.0
2010-11-22 12:55:00,54.9,54.94,54.88,54.88,27500.0,38.9345,38.9628,38.9203,38.9203,27500.0
2010-11-22 13:00:00,54.87,54.88,54.79,54.85,56700.0,38.9132,38.9203,38.8565,38.899,56700.0
2010-11-22 13:05:00,54.88,54.88,54.82,54.87,31300.0,38.9203,38.9203,38.8777,38.9132,31300.0
2010-11-22 13:10:00,54.87,54.9,54.82,54.83,63600.0,38.9132,38.9345,38.8777,38.8848,63600.0
2010-11-22 13:15:00,54.83,54.87,54.79,54.87,33100.0,38.8848,38.9132,38.8565,38.9132,33100.0
2010-11-22 13:20:00,54.86,54.87,54.81,54.83,30300.0,38.9061,38.9132,38.8706,38.8848,30300.0
2010-11-22 13:25:00,54.83,54.85,54.8,54.8,39200.0,38.8848,38.899,38.8635,38.8635,39200.0
2010-11-22 13:30:00,54.8,54.83,54.78,54.81,33100.0,38.8635,38.8848,38.8494,38.8706,33100.0
2010-11-22 13:35:00,54.81,54.83,54.79,54.8,22900.0,38.8706,38.8848,38.8565,38.8635,22900.0
2010-11-22 13:40:00,54.8,54.86,54.8,54.85,39500.0,38.8635,38.9061,38.8635,38.899,39500.0
2010-11-22 13:45:00,54.86,54.9,54.85,54.89,30000.0,38.9061,38.9345,38.899,38.9274,30000.0
2010-11-22 13:50:00,54.9,54.92,54.85,54.88,112700.0,38.9345,38.9486,38.899,38.9203,112700.0
2010-11-22 13:55:00,54.88,54.91,54.84,54.89,31900.0,38.9203,38.9416,38.8919,38.9274,31900.0
2010-11-22 14:00:00,54.88,54.95,54.86,54.93,107400.0,38.9203,38.9699,38.9061,38.9557,107400.0
2010-11-22 14:05:00,54.92,54.92,54.85,54.89,13500.0,38.9486,38.9486,38.899,38.9274,13500.0
2010-11-22 14:10:00,54.91,54.92,54.86,54.9,25200.0,38.9416,38.9486,38.9061,38.9345,25200.0
2010-11-22 14:15:00,54.9,54.95,54.89,54.94,72200.0,38.9345,38.9699,38.9274,38.9628,72200.0
2010-11-22 14:20:00,54.93,54.98,54.92,54.96,36600.0,38.9557,38.9912,38.9486,38.977,36600.0
2010-11-22 14:25:00,54.97,54.97,54.9,54.9,15600.0,38.9841,38.9841,38.9345,38.9345,15600.0
2010-11-22 14:30:00,54.9,54.97,54.9,54.96,66000.0,38.9345,38.9841,38.9345,38.977,66000.0
2010-11-22 14:35:00,54.96,54.98,54.95,54.97,32500.0,38.977,38.9912,38.9699,38.9841,32500.0
2010-11-22 14:40:00,54.98,54.99,54.9,54.95,49700.0,38.9912,38.9983,38.9345,38.9699,49700.0
2010-11-22 14:45:00,54.96,55.06,54.96,55.04,61000.0,38.977,39.0479,38.977,39.0338,61000.0
2010-11-22 14:50:00,55.04,55.05,54.98,54.99,58800.0,39.0338,39.0408,38.9912,38.9983,58800.0
2010-11-22 14:55:00,55.0,55.03,54.98,55.03,44800.0,39.0054,39.0267,38.9912,39.0267,44800.0
2010-11-22 15:00:00,55.03,55.06,54.99,55.03,76500.0,39.0267,39.0479,38.9983,39.0267,76500.0
2010-11-22 15:05:00,55.03,55.1,55.03,55.09,51400.0,39.0267,39.0763,39.0267,39.0692,51400.0
2010-11-22 15:10:00,55.09,55.1,55.01,55.03,81600.0,39.0692,39.0763,39.0125,39.0267,81600.0
2010-11-22 15:15:00,55.02,55.09,55.02,55.04,62400.0,39.0196,39.0692,39.0196,39.0338,62400.0
2010-11-22 15:20:00,55.05,55.13,55.02,55.08,79600.0,39.0408,39.0976,39.0196,39.0621,79600.0
2010-11-22 15:25:00,55.08,55.09,55.03,55.06,47600.0,39.0621,39.0692,39.0267,39.0479,47600.0
2010-11-22 15:30:00,55.07,55.07,55.01,55.03,62800.0,39.055,39.055,39.0125,39.0267,62800.0
2010-11-22 15:35:00,55.03,55.1,55.02,55.1,83900.0,39.0267,39.0763,39.0196,39.0763,83900.0
2010-11-22 15:40:00,55.11,55.19,55.09,55.14,99800.0,39.0834,39.1401,39.0692,39.1047,99800.0
2010-11-22 15:45:00,55.13,55.15,55.07,55.15,112800.0,39.0976,39.1118,39.055,39.1118,112800.0
2010-11-22 15:50:00,55.14,55.16,55.09,55.09,88600.0,39.1047,39.1189,39.0692,39.0692,88600.0
2010-11-22 15:55:00,55.1,55.11,54.99,54.99,339000.0,39.0763,39.0834,38.9983,38.9983,339000.0
2010-11-23 09:30:00,54.41,54.41,53.93,54.11,228200.0,38.587,38.587,38.2466,38.3742,228200.0
2010-11-23 09:35:00,54.12,54.44,54.09,54.44,110500.0,38.3813,38.6082,38.36,38.6082,110500.0
2010-11-23 09:40:00,54.41,54.51,54.39,54.49,91100.0,38.587,38.6579,38.5728,38.6437,91100.0
2010-11-23 09:45:00,54.49,54.5,54.39,54.41,56400.0,38.6437,38.6508,38.5728,38.587,56400.0
2010-11-23 09:50:00,54.4,54.4,54.21,54.24,58000.0,38.5799,38.5799,38.4451,38.4664,58000.0
2010-11-23 09:55:00,54.24,54.32,54.23,54.3,56400.0,38.4664,38.5231,38.4593,38.509,56400.0
2010-11-23 10:00:00,54.28,54.39,54.24,54.33,57500.0,38.4948,38.5728,38.4664,38.5302,57500.0
2010-11-23 10:05:00,54.33,54.38,54.27,54.38,43800.0,38.5302,38.5657,38.4877,38.5657,43800.0
2010-11-23 10:10:00,54.38,54.38,54.3,54.35,31800.0,38.5657,38.5657,38.509,38.5444,31800.0
2010-11-23 10:15:00,54.34,54.43,54.3,54.41,40400.0,38.5373,38.6011,38.509,38.587,40400.0
2010-11-23 10:20:00,54.42,54.43,54.35,54.41,43200.0,38.5941,38.6011,38.5444,38.587,43200.0
2010-11-23 10:25:00,54.41,54.51,54.38,54.51,119800.0,38.587,38.6579,38.5657,38.6579,119800.0
2010-11-23 10:30:00,54.5,54.51,54.4,54.4,55500.0,38.6508,38.6579,38.5799,38.5799,55500.0
2010-11-23 10:35:00,54.4,54.46,54.4,54.45,43700.0,38.5799,38.6224,38.5799,38.6153,43700.0
2010-11-23 10:40:00,54.45,54.49,54.41,54.42,39300.0,38.6153,38.6437,38.587,38.5941,39300.0
2010-11-23 10:45:00,54.41,54.43,54.31,54.31,43000.0,38.587,38.6011,38.516,38.516,43000.0
2010-11-23 10:50:00,54.31,54.44,54.31,54.43,46600.0,38.516,38.6082,38.516,38.6011,46600.0
2010-11-23 10:55:00,54.43,54.45,54.39,54.45,41900.0,38.6011,38.6153,38.5728,38.6153,41900.0
2010-11-23 11:00:00,54.44,54.45,54.34,54.35,29500.0,38.6082,38.6153,38.5373,38.5444,29500.0
2010-11-23 11:05:00,54.34,54.4,54.34,54.4,37900.0,38.5373,38.5799,38.5373,38.5799,37900.0
2010-11-23 11:10:00,54.39,54.41,54.35,54.4,52000.0,38.5728,38.587,38.5444,38.5799,52000.0
2010-11-23 11:15:00,54.41,54.44,54.39,54.44,36500.0,38.587,38.6082,38.5728,38.6082,36500.0
2010-11-23 11:20:00,54.44,54.5,54.42,54.49,43000.0,38.6082,38.6508,38.5941,38.6437,43000.0
2010-11-23 11:25:00,54.49,54.51,54.37,54.37,67200.0,38.6437,38.6579,38.5586,38.5586,67200.0
2010-11-23 11:30:00,54.36,54.41,54.34,54.35,37100.0,38.5515,38.587,38.5373,38.5444,37100.0
2010-11-23 11:35:00,54.36,54.4,54.34,54.38,15100.0,38.5515,38.5799,38.5373,38.5657,15100.0
2010-11-23 11:40:00,54.37,54.4,54.37,54.4,37300.0,38.5586,38.5799,38.5586,38.5799,37300.0
2010-11-23 11:45:00,54.4,54.51,54.4,54.48,40500.0,38.5799,38.6579,38.5799,38.6366,40500.0
2010-11-23 11:50:00,54.47,54.5,54.42,54.49,54600.0,38.6295,38.6508,38.5941,38.6437,54600.0
2010-11-23 11:55:00,54.5,54.51,54.42,54.42,29800.0,38.6508,38.6579,38.5941,38.5941,29800.0
2010-11-23 12:00:00,54.42,54.42,54.35,54.38,28200.0,38.5941,38.5941,38.5444,38.5657,28200.0
2010-11-23 12:05:00,54.37,54.49,54.36,54.49,26400.0,38.5586,38.6437,38.5515,38.6437,26400.0
2010-11-23 12:10:00,54.49,54.5,54.43,54.44,19900.0,38.6437,38.6508,38.6011,38.6082,19900.0
2010-11-23 12:15:00,54.44,54.44,54.42,54.43,17900.0,38.6082,38.6082,38.5941,38.6011,17900.0
2010-11-23 12:20:00,54.42,54.42,54.37,54.4,30000.0,38.5941,38.5941,38.5586,38.5799,30000.0
2010-11-23 12:25:00,54.39,54.39,54.35,54.37,22400.0,38.5728,38.5728,38.5444,38.5586,22400.0
2010-11-23 12:30:00,54.36,54.38,54.32,54.37,37100.0,38.5515,38.5657,38.5231,38.5586,37100.0
2010-11-23 12:35:00,54.38,54.42,54.37,54.38,40300.0,38.5657,38.5941,38.5586,38.5657,40300.0
2010-11-23 12:40:00,54.38,54.41,54.37,54.41,36500.0,38.5657,38.587,38.5586,38.587,36500.0
2010-11-23 12:45:00,54.4,54.48,54.4,54.48,35400.0,38.5799,38.6366,38.5799,38.6366,35400.0
2010-11-23 12:50:00,54.47,54.53,54.46,54.5,94200.0,38.6295,38.6721,38.6224,38.6508,94200.0
2010-11-23 12:55:00,54.5,54.5,54.45,54.49,20600.0,38.6508,38.6508,38.6153,38.6437,20600.0
2010-11-23 13:00:00,54.49,54.49,54.4,54.4,39700.0,38.6437,38.6437,38.5799,38.5799,39700.0
2010-11-23 13:05:00,54.41,54.46,54.4,54.43,56900.0,38.587,38.6224,38.5799,38.6011,56900.0
2010-11-23 13:10:00,54.43,54.46,54.4,54.41,22300.0,38.6011,38.6224,38.5799,38.587,22300.0
2010-11-23 13:15:00,54.41,54.43,54.39,54.4,29200.0,38.587,38.6011,38.5728,38.5799,29200.0
2010-11-23 13:20:00,54.39,54.41,54.39,54.4,17700.0,38.5728,38.587,38.5728,38.5799,17700.0
2010-11-23 13:25:00,54.4,54.43,54.37,54.41,64000.0,38.5799,38.6011,38.5586,38.587,64000.0
2010-11-23 13:30:00,54.41,54.45,54.37,54.44,30700.0,38.587,38.6153,38.5586,38.6082,30700.0
2010-11-23 13:35:00,54.45,54.51,54.43,54.51,42800.0,38.6153,38.6579,38.6011,38.6579,42800.0
2010-11-23 13:40:00,54.5,54.52,54.48,54.49,43800.0,38.6508,38.665,38.6366,38.6437,43800.0
2010-11-23 13:45:00,54.48,54.51,54.43,54.44,73600.0,38.6366,38.6579,38.6011,38.6082,73600.0
2010-11-23 13:50:00,54.43,54.51,54.42,54.51,43600.0,38.6011,38.6579,38.5941,38.6579,43600.0
2010-11-23 13:55:00,54.51,54.51,54.44,54.48,29700.0,38.6579,38.6579,38.6082,38.6366,29700.0
2010-11-23 14:00:00,54.49,54.56,54.43,54.47,104500.0,38.6437,38.6933,38.6011,38.6295,104500.0
2010-11-23 14:05:00,54.47,54.47,54.39,54.39,36000.0,38.6295,38.6295,38.5728,38.5728,36000.0
2010-11-23 14:10:00,54.38,54.46,54.38,54.41,33900.0,38.5657,38.6224,38.5657,38.587,33900.0
2010-11-23 14:15:00,54.4,54.41,54.36,54.38,55500.0,38.5799,38.587,38.5515,38.5657,55500.0
2010-11-23 14:20:00,54.37,54.41,54.37,54.41,47200.0,38.5586,38.587,38.5586,38.587,47200.0
2010-11-23 14:25:00,54.4,54.42,54.38,54.39,39300.0,38.5799,38.5941,38.5657,38.5728,39300.0
2010-11-23 14:30:00,54.39,54.39,54.33,54.34,27800.0,38.5728,38.5728,38.5302,38.5373,27800.0
2010-11-23 14:35:00,54.35,54.36,54.32,54.34,20000.0,38.5444,38.5515,38.5231,38.5373,20000.0
2010-11-23 14:40:00,54.33,54.35,54.31,54.31,30100.0,38.5302,38.5444,38.516,38.516,30100.0
2010-11-23 14:45:00,54.31,54.32,54.26,54.3,19700.0,38.516,38.5231,38.4806,38.509,19700.0
2010-11-23 14:50:00,54.31,54.36,54.31,54.35,27100.0,38.516,38.5515,38.516,38.5444,27100.0
2010-11-23 14:55:00,54.36,54.36,54.3,54.31,33800.0,38.5515,38.5515,38.509,38.516,33800.0
2010-11-23 15:00:00,54.31,54.35,54.29,54.33,89600.0,38.516,38.5444,38.5019,38.5302,89600.0
2010-11-23 15:05:00,54.33,54.41,54.33,54.4,35400.0,38.5302,38.587,38.5302,38.5799,35400.0
2010-11-23 15:10:00,54.4,54.46,54.37,54.45,95100.0,38.5799,38.6224,38.5586,38.6153,95100.0
2010-11-23 15:15:00,54.46,54.48,54.4,54.42,72800.0,38.6224,38.6366,38.5799,38.5941,72800.0
2010-11-23 15:20:00,54.42,54.42,54.35,54.38,146800.0,38.5941,38.5941,38.5444,38.5657,146800.0
2010-11-23 15:25:00,54.38,54.41,54.35,54.39,34000.0,38.5657,38.587,38.5444,38.5728,34000.0
2010-11-23 15:30:00,54.39,54.41,54.37,54.37,64400.0,38.5728,38.587,38.5586,38.5586,64400.0
2010-11-23 15:35:00,54.38,54.41,54.37,54.39,58900.0,38.5657,38.587,38.5586,38.5728,58900.0
2010-11-23 15:40:00,54.39,54.39,54.35,54.36,56200.0,38.5728,38.5728,38.5444,38.5515,56200.0
2010-11-23 15:45:00,54.35,54.35,54.26,54.3,129500.0,38.5444,38.5444,38.4806,38.509,129500.0
2010-11-23 15:50:00,54.31,54.31,54.27,54.29,100100.0,38.516,38.516,38.4877,38.5019,100100.0
2010-11-23 15:55:00,54.29,54.31,54.24,54.3,284100.0,38.5019,38.516,38.4664,38.509,284100.0
2010-11-24 09:30:00,54.74,54.75,54.53,54.57,198700.0,38.821,38.8281,38.6721,38.7004,198700.0
2010-11-24 09:35:00,54.57,54.64,54.55,54.58,127300.0,38.7004,38.7501,38.6862,38.7075,127300.0
2010-11-24 09:40:00,54.59,54.61,54.53,54.58,101100.0,38.7146,38.7288,38.6721,38.7075,101100.0
2010-11-24 09:45:00,54.57,54.73,54.56,54.69,110100.0,38.7004,38.8139,38.6933,38.7855,110100.0
2010-11-24 09:50:00,54.69,54.72,54.64,54.71,58500.0,38.7855,38.8068,38.7501,38.7997,58500.0
2010-11-24 09:55:00,54.71,54.85,54.69,54.85,116500.0,38.7997,38.899,38.7855,38.899,116500.0
2010-11-24 10:00:00,54.82,54.86,54.61,54.62,101500.0,38.8777,38.9061,38.7288,38.7359,101500.0
2010-11-24 10:05:00,54.62,54.67,54.6,54.67,69900.0,38.7359,38.7714,38.7217,38.7714,69900.0
2010-11-24 10:10:00,54.67,54.76,54.67,54.75,31900.0,38.7714,38.8352,38.7714,38.8281,31900.0
2010-11-24 10:15:00,54.75,54.77,54.72,54.77,65400.0,38.8281,38.8423,38.8068,38.8423,65400.0
2010-11-24 10:20:00,54.77,54.97,54.76,54.96,105300.0,38.8423,38.9841,38.8352,38.977,105300.0
2010-11-24 10:25:00,54.95,55.05,54.91,54.93,91300.0,38.9699,39.0408,38.9416,38.9557,91300.0
2010-11-24 10:30:00,54.93,54.94,54.85,54.85,35800.0,38.9557,38.9628,38.899,38.899,35800.0
2010-11-24 10:35:00,54.85,54.99,54.85,54.99,43400.0,38.899,38.9983,38.899,38.9983,43400.0
2010-11-24 10:40:00,54.99,55.09,54.99,55.09,59400.0,38.9983,39.0692,38.9983,39.0692,59400.0
2010-11-24 10:45:00,55.09,55.15,55.09,55.14,60400.0,39.0692,39.1118,39.0692,39.1047,60400.0
2010-11-24 10:50:00,55.14,55.14,55.01,55.13,61500.0,39.1047,39.1047,39.0125,39.0976,61500.0
2010-11-24 10:55:00,55.13,55.13,55.03,55.04,22500.0,39.0976,39.0976,39.0267,39.0338,22500.0
2010-11-24 11:00:00,55.05,55.05,55.0,55.01,13500.0,39.0408,39.0408,39.0054,39.0125,13500.0
2010-11-24 11:05:00,55.0,55.07,55.0,55.01,18400.0,39.0054,39.055,39.0054,39.0125,18400.0
2010-11-24 11:10:00,55.02,55.05,55.0,55.01,21400.0,39.0196,39.0408,39.0054,39.0125,21400.0
2010-11-24 11:15:00,55.0,55.0,54.96,54.96,13400.0,39.0054,39.0054,38.977,38.977,13400.0
2010-11-24 11:20:00,54.94,54.98,54.94,54.96,14500.0,38.9628,38.9912,38.9628,38.977,14500.0
2010-11-24 11:25:00,54.96,54.97,54.94,54.95,13700.0,38.977,38.9841,38.9628,38.9699,13700.0
2010-11-24 11:30:00,54.96,55.01,54.95,54.96,20200.0,38.977,39.0125,38.9699,38.977,20200.0
2010-11-24 11:35:00,54.95,54.95,54.9,54.92,36000.0,38.9699,38.9699,38.9345,38.9486,36000.0
2010-11-24 11:40:00,54.93,54.98,54.91,54.94,18600.0,38.9557,38.9912,38.9416,38.9628,18600.0
2010-11-24 11:45:00,54.94,54.96,54.9,54.9,16800.0,38.9628,38.977,38.9345,38.9345,16800.0
2010-11-24 11:50:00,54.91,54.99,54.9,54.99,22500.0,38.9416,38.9983,38.9345,38.9983,22500.0
2010-11-24 11:55:00,54.98,54.99,54.95,54.97,18600.0,38.9912,38.9983,38.9699,38.9841,18600.0
2010-11-24 12:00:00,54.97,54.97,54.92,54.92,23600.0,38.9841,38.9841,38.9486,38.9486,23600.0
2010-11-24 12:05:00,54.93,54.93,54.89,54.9,15300.0,38.9557,38.9557,38.9274,38.9345,15300.0
2010-11-24 12:10:00,54.9,54.9,54.88,54.9,10000.0,38.9345,38.9345,38.9203,38.9345,10000.0
2010-11-24 12:15:00,54.9,54.92,54.87,54.87,9000.0,38.9345,38.9486,38.9132,38.9132,9000.0
2010-11-24 12:20:00,54.88,54.9,54.86,54.89,11300.0,38.9203,38.9345,38.9061,38.9274,11300.0
2010-11-24 12:25:00,54.9,54.93,54.89,54.91,23000.0,38.9345,38.9557,38.9274,38.9416,23000.0
2010-11-24 12:30:00,54.92,54.94,54.9,54.9,25900.0,38.9486,38.9628,38.9345,38.9345,25900.0
2010-11-24 12:35:00,54.9,54.91,54.9,54.9,9700.0,38.9345,38.9416,38.9345,38.9345,9700.0
2010-11-24 12:40:00,54.9,54.92,54.9,54.91,13400.0,38.9345,38.9486,38.9345,38.9416,13400.0
2010-11-24 12:45:00,54.92,54.92,54.9,54.91,18900.0,38.9486,38.9486,38.9345,38.9416,18900.0
2010-11-24 12:50:00,54.91,54.98,54.91,54.98,20600.0,38.9416,38.9912,38.9416,38.9912,20600.0
2010-11-24 12:55:00,54.98,54.99,54.95,54.96,26200.0,38.9912,38.9983,38.9699,38.977,26200.0
2010-11-24 13:00:00,54.95,54.96,54.91,54.92,34600.0,38.9699,38.977,38.9416,38.9486,34600.0
2010-11-24 13:05:00,54.92,54.93,54.9,54.91,16100.0,38.9486,38.9557,38.9345,38.9416,16100.0
2010-11-24 13:10:00,54.9,54.97,54.9,54.96,34500.0,38.9345,38.9841,38.9345,38.977,34500.0
2010-11-24 13:15:00,54.95,54.96,54.94,54.94,5200.0,38.9699,38.977,38.9628,38.9628,5200.0
2010-11-24 13:20:00,54.95,55.01,54.94,54.99,30300.0,38.9699,39.0125,38.9628,38.9983,30300.0
2010-11-24 13:25:00,54.99,55.0,54.96,55.0,32000.0,38.9983,39.0054,38.977,39.0054,32000.0
2010-11-24 13:30:00,54.99,55.02,54.99,55.01,30100.0,38.9983,39.0196,38.9983,39.0125,30100.0
2010-11-24 13:35:00,55.01,55.04,55.01,55.04,11600.0,39.0125,39.0338,39.0125,39.0338,11600.0
2010-11-24 13:40:00,55.04,55.04,54.97,55.01,42100.0,39.0338,39.0338,38.9841,39.0125,42100.0
2010-11-24 13:45:00,55.0,55.03,55.0,55.02,12700.0,39.0054,39.0267,39.0054,39.0196,12700.0
2010-11-24 13:50:00,55.02,55.05,55.01,55.05,20200.0,39.0196,39.0408,39.0125,39.0408,20200.0
2010-11-24 13:55:00,55.05,55.07,55.03,55.06,40400.0,39.0408,39.055,39.0267,39.0479,40400.0
2010-11-24 14:00:00,55.06,55.08,55.05,55.06,18900.0,39.0479,39.0621,39.0408,39.0479,18900.0
2010-11-24 14:05:00,55.06,55.09,55.06,55.06,20000.0,39.0479,39.0692,39.0479,39.0479,20000.0
2010-11-24 14:10:00,55.07,55.07,55.03,55.04,24900.0,39.055,39.055,39.0267,39.0338,24900.0
2010-11-24 14:15:00,55.04,55.04,54.97,54.97,12200.0,39.0338,39.0338,38.9841,38.9841,12200.0
2010-11-24 14:20:00,54.98,55.0,54.97,54.99,17200.0,38.9912,39.0054,38.9841,38.9983,17200.0
2010-11-24 14:25:00,54.99,55.05,54.99,55.04,29600.0,38.9983,39.0408,38.9983,39.0338,29600.0
2010-11-24 14:30:00,55.04,55.06,55.02,55.02,22600.0,39.0338,39.0479,39.0196,39.0196,22600.0
2010-11-24 14:35:00,55.02,55.03,54.99,54.99,24700.0,39.0196,39.0267,38.9983,38.9983,24700.0
2010-11-24 14:40:00,54.99,55.01,54.98,54.99,19000.0,38.9983,39.0125,38.9912,38.9983,19000.0
2010-11-24 14:45:00,55.0,55.04,54.99,54.99,20500.0,39.0054,39.0338,38.9983,38.9983,20500.0
2010-11-24 14:50:00,55.0,55.0,54.94,54.94,26200.0,39.0054,39.0054,38.9628,38.9628,26200.0
2010-11-24 14:55:00,54.94,54.97,54.93,54.96,30100.0,38.9628,38.9841,38.9557,38.977,30100.0
2010-11-24 15:00:00,54.96,55.02,54.95,55.01,28700.0,38.977,39.0196,38.9699,39.0125,28700.0
2010-11-24 15:05:00,55.01,55.01,54.98,54.98,30000.0,39.0125,39.0125,38.9912,38.9912,30000.0
2010-11-24 15:10:00,54.98,54.98,54.97,54.97,18100.0,38.9912,38.9912,38.9841,38.9841,18100.0
2010-11-24 15:15:00,54.97,55.02,54.97,55.01,45900.0,38.9841,39.0196,38.9841,39.0125,45900.0
2010-11-24 15:20:00,55.01,55.09,55.01,55.07,47800.0,39.0125,39.0692,39.0125,39.055,47800.0
2010-11-24 15:25:00,55.06,55.07,55.02,55.05,45100.0,39.0479,39.055,39.0196,39.0408,45100.0
2010-11-24 15:30:00,55.05,55.06,54.98,55.01,40900.0,39.0408,39.0479,38.9912,39.0125,40900.0
2010-11-24 15:35:00,55.02,55.02,54.99,54.99,29000.0,39.0196,39.0196,38.9983,38.9983,29000.0
2010-11-24 15:40:00,55.0,55.0,54.93,54.96,46200.0,39.0054,39.0054,38.9557,38.977,46200.0
2010-11-24 15:45:00,54.95,54.95,54.86,54.88,94500.0,38.9699,38.9699,38.9061,38.9203,94500.0
2010-11-24 15:50:00,54.87,55.02,54.87,55.01,75000.0,38.9132,39.0196,38.9132,39.0125,75000.0
2010-11-24 15:55:00,55.01,55.1,54.99,55.08,252600.0,39.0125,39.0763,38.9983,39.0621,252600.0
2010-11-26 09:30:00,54.64,54.64,54.45,54.6,50400.0,38.7501,38.7501,38.6153,38.7217,50400.0
2010-11-26 09:35:00,54.6,54.72,54.47,54.66,44900.0,38.7217,38.8068,38.6295,38.7643,44900.0
2010-11-26 09:40:00,54.66,54.68,54.42,54.47,70500.0,38.7643,38.7784,38.5941,38.6295,70500.0
2010-11-26 09:45:00,54.48,54.53,54.41,54.42,50500.0,38.6366,38.6721,38.587,38.5941,50500.0
2010-11-26 09:50:00,54.43,54.55,54.4,54.5,35900.0,38.6011,38.6862,38.5799,38.6508,35900.0
2010-11-26 09:55:00,54.49,54.61,54.49,54.59,34700.0,38.6437,38.7288,38.6437,38.7146,34700.0
2010-11-26 10:00:00,54.6,54.73,54.6,54.71,60000.0,38.7217,38.8139,38.7217,38.7997,60000.0
2010-11-26 10:05:00,54.72,54.72,54.64,54.69,34200.0,38.8068,38.8068,38.7501,38.7855,34200.0
2010-11-26 10:10:00,54.69,54.76,54.67,54.72,39900.0,38.7855,38.8352,38.7714,38.8068,39900.0
2010-11-26 10:15:00,54.72,54.74,54.7,54.7,32300.0,38.8068,38.821,38.7926,38.7926,32300.0
2010-11-26 10:20:00,54.71,54.82,54.7,54.82,57800.0,38.7997,38.8777,38.7926,38.8777,57800.0
2010-11-26 10:25:00,54.82,54.83,54.76,54.81,30500.0,38.8777,38.8848,38.8352,38.8706,30500.0
2010-11-26 10:30:00,54.82,54.91,54.79,54.88,27700.0,38.8777,38.9416,38.8565,38.9203,27700.0
2010-11-26 10:35:00,54.87,54.92,54.84,54.84,27700.0,38.9132,38.9486,38.8919,38.8919,27700.0
2010-11-26 10:40:00,54.84,54.84,54.69,54.78,34900.0,38.8919,38.8919,38.7855,38.8494,34900.0
2010-11-26 10:45:00,54.78,54.78,54.71,54.77,19400.0,38.8494,38.8494,38.7997,38.8423,19400.0
2010-11-26 10:50:00,54.78,54.78,54.71,54.74,18500.0,38.8494,38.8494,38.7997,38.821,18500.0
2010-11-26 10:55:00,54.74,54.78,54.72,54.72,17400.0,38.821,38.8494,38.8068,38.8068,17400.0
2010-11-26 11:00:00,54.72,54.74,54.67,54.68,17600.0,38.8068,38.821,38.7714,38.7784,17600.0
2010-11-26 11:05:00,54.68,54.73,54.68,54.73,10700.0,38.7784,38.8139,38.7784,38.8139,10700.0
2010-11-26 11:10:00,54.73,54.77,54.69,54.77,19600.0,38.8139,38.8423,38.7855,38.8423,19600.0
2010-11-26 11:15:00,54.77,54.77,54.69,54.69,18200.0,38.8423,38.8423,38.7855,38.7855,18200.0
2010-11-26 11:20:00,54.69,54.72,54.68,54.72,10000.0,38.7855,38.8068,38.7784,38.8068,10000.0
2010-11-26 11:25:00,54.73,54.73,54.66,54.7,15700.0,38.8139,38.8139,38.7643,38.7926,15700.0
2010-11-26 11:30:00,54.69,54.73,54.69,54.73,29000.0,38.7855,38.8139,38.7855,38.8139,29000.0
2010-11-26 11:35:00,54.73,54.75,54.65,54.65,25100.0,38.8139,38.8281,38.7572,38.7572,25100.0
2010-11-26 11:40:00,54.66,54.67,54.61,54.63,21800.0,38.7643,38.7714,38.7288,38.743,21800.0
2010-11-26 11:45:00,54.63,54.7,54.63,54.7,13200.0,38.743,38.7926,38.743,38.7926,13200.0
2010-11-26 11:50:00,54.7,54.7,54.65,54.65,10900.0,38.7926,38.7926,38.7572,38.7572,10900.0
2010-11-26 11:55:00,54.66,54.7,54.64,54.7,25300.0,38.7643,38.7926,38.7501,38.7926,25300.0
2010-11-26 12:00:00,54.7,54.7,54.65,54.68,11900.0,38.7926,38.7926,38.7572,38.7784,11900.0
2010-11-26 12:05:00,54.69,54.7,54.69,54.7,16100.0,38.7855,38.7926,38.7855,38.7926,16100.0
2010-11-26 12:10:00,54.7,54.74,54.68,54.74,15300.0,38.7926,38.821,38.7784,38.821,15300.0
2010-11-26 12:15:00,54.74,54.74,54.73,54.74,7900.0,38.821,38.821,38.8139,38.821,7900.0
2010-11-26 12:20:00,54.74,54.74,54.69,54.69,35800.0,38.821,38.821,38.7855,38.7855,35800.0
2010-11-26 12:25:00,54.69,54.71,54.67,54.7,14400.0,38.7855,38.7997,38.7714,38.7926,14400.0
2010-11-26 12:30:00,54.71,54.71,54.67,54.68,30400.0,38.7997,38.7997,38.7714,38.7784,30400.0
2010-11-26 12:35:00,54.69,54.73,54.68,54.68,25600.0,38.7855,38.8139,38.7784,38.7784,25600.0
2010-11-26 12:40:00,54.68,54.69,54.65,54.67,31000.0,38.7784,38.7855,38.7572,38.7714,31000.0
2010-11-26 12:45:00,54.67,54.68,54.63,54.65,39400.0,38.7714,38.7784,38.743,38.7572,39400.0
2010-11-26 12:50:00,54.65,54.65,54.54,54.59,64300.0,38.7572,38.7572,38.6792,38.7146,64300.0
2010-11-26 12:55:00,54.58,54.58,54.37,54.39,180300.0,38.7075,38.7075,38.5586,38.5728,180300.0
2010-11-29 09:30:00,53.95,54.12,53.9,53.99,113200.0,38.2607,38.3813,38.2253,38.2891,113200.0
2010-11-29 09:35:00,54.02,54.09,53.99,54.02,73000.0,38.3104,38.36,38.2891,38.3104,73000.0
2010-11-29 09:40:00,54.01,54.09,53.98,53.99,65000.0,38.3033,38.36,38.282,38.2891,65000.0
2010-11-29 09:45:00,53.99,54.04,53.95,53.98,81700.0,38.2891,38.3246,38.2607,38.282,81700.0
2010-11-29 09:50:00,53.98,54.05,53.97,54.0,71300.0,38.282,38.3317,38.2749,38.2962,71300.0
2010-11-29 09:55:00,54.0,54.01,53.76,53.85,127400.0,38.2962,38.3033,38.126,38.1898,127400.0
2010-11-29 10:00:00,53.86,53.86,53.73,53.8,95500.0,38.1969,38.1969,38.1047,38.1544,95500.0
2010-11-29 10:05:00,53.81,53.89,53.79,53.83,56300.0,38.1615,38.2182,38.1473,38.1756,56300.0
2010-11-29 10:10:00,53.84,53.87,53.79,53.87,60600.0,38.1827,38.204,38.1473,38.204,60600.0
2010-11-29 10:15:00,53.87,53.87,53.69,53.69,107600.0,38.204,38.204,38.0763,38.0763,107600.0
2010-11-29 10:20:00,53.7,53.81,53.69,53.78,70500.0,38.0834,38.1615,38.0763,38.1402,70500.0
2010-11-29 10:25:00,53.79,53.82,53.72,53.72,84600.0,38.1473,38.1685,38.0976,38.0976,84600.0
2010-11-29 10:30:00,53.72,53.87,53.71,53.82,83200.0,38.0976,38.204,38.0905,38.1685,83200.0
2010-11-29 10:35:00,53.83,53.83,53.78,53.81,52200.0,38.1756,38.1756,38.1402,38.1615,52200.0
2010-11-29 10:40:00,53.81,53.9,53.79,53.8,86200.0,38.1615,38.2253,38.1473,38.1544,86200.0
2010-11-29 10:45:00,53.79,53.82,53.77,53.81,56300.0,38.1473,38.1685,38.1331,38.1615,56300.0
2010-11-29 10:50:00,53.82,53.85,53.78,53.79,41300.0,38.1685,38.1898,38.1402,38.1473,41300.0
2010-11-29 10:55:00,53.79,53.81,53.75,53.77,73800.0,38.1473,38.1615,38.1189,38.1331,73800.0
2010-11-29 11:00:00,53.77,53.81,53.72,53.81,53600.0,38.1331,38.1615,38.0976,38.1615,53600.0
2010-11-29 11:05:00,53.81,53.81,53.77,53.78,52400.0,38.1615,38.1615,38.1331,38.1402,52400.0
2010-11-29 11:10:00,53.78,53.82,53.75,53.82,30200.0,38.1402,38.1685,38.1189,38.1685,30200.0
2010-11-29 11:15:00,53.82,53.85,53.77,53.84,60400.0,38.1685,38.1898,38.1331,38.1827,60400.0
2010-11-29 11:20:00,53.84,53.86,53.78,53.84,49900.0,38.1827,38.1969,38.1402,38.1827,49900.0
2010-11-29 11:25:00,53.83,53.83,53.72,53.74,53600.0,38.1756,38.1756,38.0976,38.1118,53600.0
2010-11-29 11:30:00,53.74,53.76,53.71,53.71,34200.0,38.1118,38.126,38.0905,38.0905,34200.0
2010-11-29 11:35:00,53.71,53.8,53.69,53.77,42600.0,38.0905,38.1544,38.0763,38.1331,42600.0
2010-11-29 11:40:00,53.77,53.78,53.72,53.76,51700.0,38.1331,38.1402,38.0976,38.126,51700.0
2010-11-29 11:45:00,53.77,53.8,53.73,53.74,35600.0,38.1331,38.1544,38.1047,38.1118,35600.0
2010-11-29 11:50:00,53.74,53.76,53.73,53.76,32600.0,38.1118,38.126,38.1047,38.126,32600.0
2010-11-29 11:55:00,53.75,53.78,53.74,53.74,43400.0,38.1189,38.1402,38.1118,38.1118,43400.0
2010-11-29 12:00:00,53.73,53.78,53.73,53.78,39600.0,38.1047,38.1402,38.1047,38.1402,39600.0
2010-11-29 12:05:00,53.78,53.86,53.78,53.84,35100.0,38.1402,38.1969,38.1402,38.1827,35100.0
2010-11-29 12:10:00,53.85,53.85,53.81,53.81,42400.0,38.1898,38.1898,38.1615,38.1615,42400.0
2010-11-29 12:15:00,53.81,53.81,53.77,53.77,30500.0,38.1615,38.1615,38.1331,38.1331,30500.0
2010-11-29 12:20:00,53.76,53.86,53.76,53.84,40200.0,38.126,38.1969,38.126,38.1827,40200.0
2010-11-29 12:25:00,53.84,53.85,53.79,53.79,23300.0,38.1827,38.1898,38.1473,38.1473,23300.0
2010-11-29 12:30:00,53.8,53.82,53.79,53.79,29900.0,38.1544,38.1685,38.1473,38.1473,29900.0
2010-11-29 12:35:00,53.79,53.82,53.77,53.8,31100.0,38.1473,38.1685,38.1331,38.1544,31100.0
2010-11-29 12:40:00,53.81,53.84,53.79,53.79,48600.0,38.1615,38.1827,38.1473,38.1473,48600.0
2010-11-29 12:45:00,53.79,53.8,53.74,53.76,46800.0,38.1473,38.1544,38.1118,38.126,46800.0
2010-11-29 12:50:00,53.77,53.83,53.73,53.83,39200.0,38.1331,38.1756,38.1047,38.1756,39200.0
2010-11-29 12:55:00,53.83,53.83,53.78,53.81,50800.0,38.1756,38.1756,38.1402,38.1615,50800.0
2010-11-29 13:00:00,53.8,53.81,53.76,53.76,29200.0,38.1544,38.1615,38.126,38.126,29200.0
2010-11-29 13:05:00,53.75,53.77,53.73,53.77,47300.0,38.1189,38.1331,38.1047,38.1331,47300.0
2010-11-29 13:10:00,53.76,53.77,53.73,53.73,37700.0,38.126,38.1331,38.1047,38.1047,37700.0
2010-11-29 13:15:00,53.74,53.76,53.74,53.75,29600.0,38.1118,38.126,38.1118,38.1189,29600.0
2010-11-29 13:20:00,53.74,53.79,53.74,53.77,38700.0,38.1118,38.1473,38.1118,38.1331,38700.0
2010-11-29 13:25:00,53.78,53.79,53.72,53.79,35200.0,38.1402,38.1473,38.0976,38.1473,35200.0
2010-11-29 13:30:00,53.79,53.8,53.75,53.75,35200.0,38.1473,38.1544,38.1189,38.1189,35200.0
2010-11-29 13:35:00,53.75,53.76,53.7,53.73,53900.0,38.1189,38.126,38.0834,38.1047,53900.0
2010-11-29 13:40:00,53.72,53.75,53.7,53.74,45400.0,38.0976,38.1189,38.0834,38.1118,45400.0
2010-11-29 13:45:00,53.75,53.87,53.74,53.87,66700.0,38.1189,38.204,38.1118,38.204,66700.0
2010-11-29 13:50:00,53.87,53.93,53.85,53.93,35500.0,38.204,38.2466,38.1898,38.2466,35500.0
2010-11-29 13:55:00,53.93,53.93,53.87,53.87,40700.0,38.2466,38.2466,38.204,38.204,40700.0
2010-11-29 14:00:00,53.87,53.91,53.86,53.9,51100.0,38.204,38.2324,38.1969,38.2253,51100.0
2010-11-29 14:05:00,53.9,53.9,53.85,53.89,45700.0,38.2253,38.2253,38.1898,38.2182,45700.0
2010-11-29 14:10:00,53.89,53.91,53.84,53.86,92500.0,38.2182,38.2324,38.1827,38.1969,92500.0
2010-11-29 14:15:00,53.86,53.89,53.84,53.86,36400.0,38.1969,38.2182,38.1827,38.1969,36400.0
2010-11-29 14:20:00,53.86,53.87,53.79,53.81,81200.0,38.1969,38.204,38.1473,38.1615,81200.0
2010-11-29 14:25:00,53.8,53.89,53.8,53.89,72800.0,38.1544,38.2182,38.1544,38.2182,72800.0
2010-11-29 14:30:00,53.89,53.93,53.88,53.88,84200.0,38.2182,38.2466,38.2111,38.2111,84200.0
2010-11-29 14:35:00,53.89,53.98,53.88,53.98,51500.0,38.2182,38.282,38.2111,38.282,51500.0
2010-11-29 14:40:00,53.98,54.07,53.96,53.96,102900.0,38.282,38.3458,38.2678,38.2678,102900.0
2010-11-29 14:45:00,53.97,54.04,53.96,54.04,48000.0,38.2749,38.3246,38.2678,38.3246,48000.0
2010-11-29 14:50:00,54.03,54.03,53.99,54.03,57800.0,38.3175,38.3175,38.2891,38.3175,57800.0
2010-11-29 14:55:00,54.03,54.08,54.02,54.07,46700.0,38.3175,38.3529,38.3104,38.3458,46700.0
2010-11-29 15:00:00,54.06,54.17,54.05,54.16,101700.0,38.3387,38.4168,38.3317,38.4097,101700.0
2010-11-29 15:05:00,54.16,54.17,54.14,54.14,58000.0,38.4097,38.4168,38.3955,38.3955,58000.0
2010-11-29 15:10:00,54.14,54.18,54.13,54.14,52600.0,38.3955,38.4238,38.3884,38.3955,52600.0
2010-11-29 15:15:00,54.14,54.27,54.13,54.27,68500.0,38.3955,38.4877,38.3884,38.4877,68500.0
2010-11-29 15:20:00,54.27,54.27,54.19,54.2,94800.0,38.4877,38.4877,38.4309,38.438,94800.0
2010-11-29 15:25:00,54.2,54.24,54.17,54.23,67200.0,38.438,38.4664,38.4168,38.4593,67200.0
2010-11-29 15:30:00,54.22,54.23,54.13,54.18,74400.0,38.4522,38.4593,38.3884,38.4238,74400.0
2010-11-29 15:35:00,54.18,54.27,54.17,54.27,92900.0,38.4238,38.4877,38.4168,38.4877,92900.0
2010-11-29 15:40:00,54.27,54.28,54.21,54.24,123800.0,38.4877,38.4948,38.4451,38.4664,123800.0
2010-11-29 15:45:00,54.24,54.33,54.21,54.31,153200.0,38.4664,38.5302,38.4451,38.516,153200.0
2010-11-29 15:50:00,54.31,54.32,54.25,54.26,202000.0,38.516,38.5231,38.4735,38.4806,202000.0
2010-11-29 15:55:00,54.26,54.29,54.18,54.19,322500.0,38.4806,38.5019,38.4238,38.4309,322500.0
2010-11-30 09:30:00,53.87,53.99,53.78,53.96,118100.0,38.204,38.2891,38.1402,38.2678,118100.0
2010-11-30 09:35:00,53.94,53.94,53.75,53.79,53200.0,38.2536,38.2536,38.1189,38.1473,53200.0
2010-11-30 09:40:00,53.8,54.05,53.78,54.01,80600.0,38.1544,38.3317,38.1402,38.3033,80600.0
2010-11-30 09:45:00,54.01,54.03,53.87,53.93,58800.0,38.3033,38.3175,38.204,38.2466,58800.0
2010-11-30 09:50:00,53.93,53.94,53.78,53.84,40300.0,38.2466,38.2536,38.1402,38.1827,40300.0
2010-11-30 09:55:00,53.85,53.96,53.82,53.96,28900.0,38.1898,38.2678,38.1685,38.2678,28900.0
2010-11-30 10:00:00,53.98,53.99,53.85,53.9,48100.0,38.282,38.2891,38.1898,38.2253,48100.0
2010-11-30 10:05:00,53.91,53.93,53.86,53.88,32100.0,38.2324,38.2466,38.1969,38.2111,32100.0
2010-11-30 10:10:00,53.88,53.94,53.88,53.92,19000.0,38.2111,38.2536,38.2111,38.2395,19000.0
2010-11-30 10:15:00,53.92,53.97,53.87,53.97,45200.0,38.2395,38.2749,38.204,38.2749,45200.0
2010-11-30 10:20:00,53.97,54.05,53.95,54.05,42800.0,38.2749,38.3317,38.2607,38.3317,42800.0
2010-11-30 10:25:00,54.05,54.05,53.97,54.03,36700.0,38.3317,38.3317,38.2749,38.3175,36700.0
2010-11-30 10:30:00,54.03,54.03,53.95,53.95,35500.0,38.3175,38.3175,38.2607,38.2607,35500.0
2010-11-30 10:35:00,53.95,54.02,53.94,54.01,36400.0,38.2607,38.3104,38.2536,38.3033,36400.0
2010-11-30 10:40:00,54.01,54.05,53.98,54.05,28000.0,38.3033,38.3317,38.282,38.3317,28000.0
2010-11-30 10:45:00,54.05,54.06,53.99,54.01,46100.0,38.3317,38.3387,38.2891,38.3033,46100.0
2010-11-30 10:50:00,54.0,54.0,53.89,53.95,26800.0,38.2962,38.2962,38.2182,38.2607,26800.0
2010-11-30 10:55:00,53.95,53.98,53.9,53.98,22400.0,38.2607,38.282,38.2253,38.282,22400.0
2010-11-30 11:00:00,53.98,54.07,53.97,54.06,37000.0,38.282,38.3458,38.2749,38.3387,37000.0
2010-11-30 11:05:00,54.06,54.06,54.0,54.05,41300.0,38.3387,38.3387,38.2962,38.3317,41300.0
2010-11-30 11:10:00,54.05,54.11,54.04,54.11,52600.0,38.3317,38.3742,38.3246,38.3742,52600.0
2010-11-30 11:15:00,54.1,54.13,54.06,54.11,44700.0,38.3671,38.3884,38.3387,38.3742,44700.0
2010-11-30 11:20:00,54.1,54.14,54.06,54.07,31200.0,38.3671,38.3955,38.3387,38.3458,31200.0
2010-11-30 11:25:00,54.08,54.11,54.04,54.07,39300.0,38.3529,38.3742,38.3246,38.3458,39300.0
2010-11-30 11:30:00,54.06,54.12,54.04,54.1,24400.0,38.3387,38.3813,38.3246,38.3671,24400.0
2010-11-30 11:35:00,54.09,54.09,54.02,54.07,22300.0,38.36,38.36,38.3104,38.3458,22300.0
2010-11-30 11:40:00,54.07,54.1,54.05,54.08,17600.0,38.3458,38.3671,38.3317,38.3529,17600.0
2010-11-30 11:45:00,54.08,54.08,54.03,54.03,12500.0,38.3529,38.3529,38.3175,38.3175,12500.0
2010-11-30 11:50:00,54.03,54.08,53.98,54.04,63100.0,38.3175,38.3529,38.282,38.3246,63100.0
2010-11-30 11:55:00,54.03,54.14,54.03,54.1,30500.0,38.3175,38.3955,38.3175,38.3671,30500.0
2010-11-30 12:00:00,54.1,54.1,54.07,54.07,20800.0,38.3671,38.3671,38.3458,38.3458,20800.0
2010-11-30 12:05:00,54.07,54.11,54.07,54.11,35000.0,38.3458,38.3742,38.3458,38.3742,35000.0
2010-11-30 12:10:00,54.11,54.2,54.11,54.19,31200.0,38.3742,38.438,38.3742,38.4309,31200.0
2010-11-30 12:15:00,54.19,54.19,54.16,54.19,19200.0,38.4309,38.4309,38.4097,38.4309,19200.0
2010-11-30 12:20:00,54.2,54.21,54.16,54.16,12600.0,38.438,38.4451,38.4097,38.4097,12600.0
2010-11-30 12:25:00,54.16,54.17,54.14,54.17,13900.0,38.4097,38.4168,38.3955,38.4168,13900.0
2010-11-30 12:30:00,54.18,54.18,54.12,54.12,7300.0,38.4238,38.4238,38.3813,38.3813,7300.0
2010-11-30 12:35:00,54.11,54.12,54.08,54.1,15300.0,38.3742,38.3813,38.3529,38.3671,15300.0
2010-11-30 12:40:00,54.09,54.19,54.07,54.19,43300.0,38.36,38.4309,38.3458,38.4309,43300.0
2010-11-30 12:45:00,54.19,54.19,54.11,54.12,14100.0,38.4309,38.4309,38.3742,38.3813,14100.0
2010-11-30 12:50:00,54.1,54.15,54.1,54.14,10500.0,38.3671,38.4026,38.3671,38.3955,10500.0
2010-11-30 12:55:00,54.13,54.21,54.11,54.19,31700.0,38.3884,38.4451,38.3742,38.4309,31700.0
2010-11-30 13:00:00,54.19,54.28,54.17,54.26,37800.0,38.4309,38.4948,38.4168,38.4806,37800.0
2010-11-30 13:05:00,54.24,54.31,54.23,54.31,41200.0,38.4664,38.516,38.4593,38.516,41200.0
2010-11-30 13:10:00,54.31,54.31,54.3,54.3,29200.0,38.516,38.516,38.509,38.509,29200.0
2010-11-30 13:15:00,54.31,54.4,54.31,54.38,30900.0,38.516,38.5799,38.516,38.5657,30900.0
2010-11-30 13:20:00,54.39,54.43,54.35,54.37,23900.0,38.5728,38.6011,38.5444,38.5586,23900.0
2010-11-30 13:25:00,54.37,54.37,54.31,54.33,12100.0,38.5586,38.5586,38.516,38.5302,12100.0
2010-11-30 13:30:00,54.34,54.34,54.31,54.32,9100.0,38.5373,38.5373,38.516,38.5231,9100.0
2010-11-30 13:35:00,54.32,54.35,54.28,54.29,22200.0,38.5231,38.5444,38.4948,38.5019,22200.0
2010-11-30 13:40:00,54.29,54.3,54.22,54.22,17100.0,38.5019,38.509,38.4522,38.4522,17100.0
2010-11-30 13:45:00,54.23,54.25,54.22,54.25,16800.0,38.4593,38.4735,38.4522,38.4735,16800.0
2010-11-30 13:50:00,54.25,54.29,54.21,54.29,29900.0,38.4735,38.5019,38.4451,38.5019,29900.0
2010-11-30 13:55:00,54.28,54.35,54.28,54.35,26600.0,38.4948,38.5444,38.4948,38.5444,26600.0
2010-11-30 14:00:00,54.34,54.35,54.32,54.33,76300.0,38.5373,38.5444,38.5231,38.5302,76300.0
2010-11-30 14:05:00,54.33,54.39,54.31,54.38,90000.0,38.5302,38.5728,38.516,38.5657,90000.0
2010-11-30 14:10:00,54.37,54.43,54.37,54.42,55500.0,38.5586,38.6011,38.5586,38.5941,55500.0
2010-11-30 14:15:00,54.42,54.43,54.32,54.33,63300.0,38.5941,38.6011,38.5231,38.5302,63300.0
2010-11-30 14:20:00,54.34,54.34,54.28,54.31,51400.0,38.5373,38.5373,38.4948,38.516,51400.0
2010-11-30 14:25:00,54.31,54.33,54.29,54.31,107300.0,38.516,38.5302,38.5019,38.516,107300.0
2010-11-30 14:30:00,54.31,54.33,54.3,54.31,73100.0,38.516,38.5302,38.509,38.516,73100.0
2010-11-30 14:35:00,54.31,54.31,54.17,54.18,56100.0,38.516,38.516,38.4168,38.4238,56100.0
2010-11-30 14:40:00,54.18,54.19,54.11,54.19,49600.0,38.4238,38.4309,38.3742,38.4309,49600.0
2010-11-30 14:45:00,54.18,54.24,54.17,54.18,62100.0,38.4238,38.4664,38.4168,38.4238,62100.0
2010-11-30 14:50:00,54.19,54.24,54.18,54.2,62400.0,38.4309,38.4664,38.4238,38.438,62400.0
2010-11-30 14:55:00,54.21,54.31,54.2,54.25,46800.0,38.4451,38.516,38.438,38.4735,46800.0
2010-11-30 15:00:00,54.25,54.31,54.22,54.3,46300.0,38.4735,38.516,38.4522,38.509,46300.0
2010-11-30 15:05:00,54.29,54.3,54.25,54.28,43500.0,38.5019,38.509,38.4735,38.4948,43500.0
2010-11-30 15:10:00,54.27,54.28,54.18,54.22,49400.0,38.4877,38.4948,38.4238,38.4522,49400.0
2010-11-30 15:15:00,54.22,54.25,54.19,54.21,53900.0,38.4522,38.4735,38.4309,38.4451,53900.0
2010-11-30 15:20:00,54.22,54.28,54.21,54.23,43700.0,38.4522,38.4948,38.4451,38.4593,43700.0
2010-11-30 15:25:00,54.23,54.26,54.19,54.25,54000.0,38.4593,38.4806,38.4309,38.4735,54000.0
2010-11-30 15:30:00,54.26,54.3,54.22,54.22,84800.0,38.4806,38.509,38.4522,38.4522,84800.0
2010-11-30 15:35:00,54.23,54.26,54.21,54.24,75100.0,38.4593,38.4806,38.4451,38.4664,75100.0
2010-11-30 15:40:00,54.25,54.26,54.17,54.21,108000.0,38.4735,38.4806,38.4168,38.4451,108000.0
2010-11-30 15:45:00,54.2,54.2,54.06,54.06,215200.0,38.438,38.438,38.3387,38.3387,215200.0
2010-11-30 15:50:00,54.07,54.14,54.02,54.1,141100.0,38.3458,38.3955,38.3104,38.3671,141100.0
2010-11-30 15:55:00,54.09,54.1,53.99,54.0,289600.0,38.36,38.3671,38.2891,38.2962,289600.0
2010-12-01 09:30:00,54.53,54.7,54.49,54.57,113600.0,38.6721,38.7926,38.6437,38.7004,113600.0
2010-12-01 09:35:00,54.58,54.69,54.53,54.65,141700.0,38.7075,38.7855,38.6721,38.7572,141700.0
2010-12-01 09:40:00,54.65,54.85,54.64,54.85,80000.0,38.7572,38.899,38.7501,38.899,80000.0
2010-12-01 09:45:00,54.86,54.99,54.85,54.96,76400.0,38.9061,38.9983,38.899,38.977,76400.0
2010-12-01 09:50:00,54.95,54.95,54.79,54.85,80100.0,38.9699,38.9699,38.8565,38.899,80100.0
2010-12-01 09:55:00,54.85,54.91,54.82,54.87,53900.0,38.899,38.9416,38.8777,38.9132,53900.0
2010-12-01 10:00:00,54.87,54.99,54.82,54.99,78800.0,38.9132,38.9983,38.8777,38.9983,78800.0
2010-12-01 10:05:00,54.98,54.99,54.85,54.95,39400.0,38.9912,38.9983,38.899,38.9699,39400.0
2010-12-01 10:10:00,54.95,54.99,54.88,54.99,60500.0,38.9699,38.9983,38.9203,38.9983,60500.0
2010-12-01 10:15:00,54.98,55.01,54.96,54.99,55600.0,38.9912,39.0125,38.977,38.9983,55600.0
2010-12-01 10:20:00,54.99,55.0,54.9,54.9,66900.0,38.9983,39.0054,38.9345,38.9345,66900.0
2010-12-01 10:25:00,54.88,54.91,54.84,54.85,41300.0,38.9203,38.9416,38.8919,38.899,41300.0
2010-12-01 10:30:00,54.86,54.9,54.81,54.9,42200.0,38.9061,38.9345,38.8706,38.9345,42200.0
2010-12-01 10:35:00,54.9,54.91,54.87,54.88,57400.0,38.9345,38.9416,38.9132,38.9203,57400.0
2010-12-01 10:40:00,54.88,54.9,54.85,54.9,31500.0,38.9203,38.9345,38.899,38.9345,31500.0
2010-12-01 10:45:00,54.89,54.96,54.88,54.91,53100.0,38.9274,38.977,38.9203,38.9416,53100.0
2010-12-01 10:50:00,54.89,54.9,54.85,54.9,24500.0,38.9274,38.9345,38.899,38.9345,24500.0
2010-12-01 10:55:00,54.9,54.9,54.87,54.88,27400.0,38.9345,38.9345,38.9132,38.9203,27400.0
2010-12-01 11:00:00,54.88,54.92,54.87,54.89,33200.0,38.9203,38.9486,38.9132,38.9274,33200.0
2010-12-01 11:05:00,54.89,54.92,54.88,54.88,29800.0,38.9274,38.9486,38.9203,38.9203,29800.0
2010-12-01 11:10:00,54.87,54.9,54.85,54.9,20100.0,38.9132,38.9345,38.899,38.9345,20100.0
2010-12-01 11:15:00,54.9,54.92,54.89,54.9,28700.0,38.9345,38.9486,38.9274,38.9345,28700.0
2010-12-01 11:20:00,54.89,54.9,54.81,54.82,58500.0,38.9274,38.9345,38.8706,38.8777,58500.0
2010-12-01 11:25:00,54.82,54.85,54.81,54.85,13000.0,38.8777,38.899,38.8706,38.899,13000.0
2010-12-01 11:30:00,54.85,54.86,54.78,54.79,31300.0,38.899,38.9061,38.8494,38.8565,31300.0
2010-12-01 11:35:00,54.79,54.81,54.78,54.79,13100.0,38.8565,38.8706,38.8494,38.8565,13100.0
2010-12-01 11:40:00,54.79,54.81,54.79,54.79,12400.0,38.8565,38.8706,38.8565,38.8565,12400.0
2010-12-01 11:45:00,54.79,54.79,54.78,54.78,14700.0,38.8565,38.8565,38.8494,38.8494,14700.0
2010-12-01 11:50:00,54.78,54.85,54.78,54.84,62200.0,38.8494,38.899,38.8494,38.8919,62200.0
2010-12-01 11:55:00,54.83,54.86,54.8,54.83,45400.0,38.8848,38.9061,38.8635,38.8848,45400.0
2010-12-01 12:00:00,54.84,54.88,54.82,54.85,53700.0,38.8919,38.9203,38.8777,38.899,53700.0
2010-12-01 12:05:00,54.85,54.87,54.8,54.81,37700.0,38.899,38.9132,38.8635,38.8706,37700.0
2010-12-01 12:10:00,54.81,54.88,54.8,54.88,22100.0,38.8706,38.9203,38.8635,38.9203,22100.0
2010-12-01 12:15:00,54.88,54.91,54.86,54.9,38900.0,38.9203,38.9416,38.9061,38.9345,38900.0
2010-12-01 12:20:00,54.9,54.96,54.9,54.95,26000.0,38.9345,38.977,38.9345,38.9699,26000.0
2010-12-01 12:25:00,54.96,55.0,54.91,54.99,29300.0,38.977,39.0054,38.9416,38.9983,29300.0
2010-12-01 12:30:00,54.99,55.0,54.97,54.99,48000.0,38.9983,39.0054,38.9841,38.9983,48000.0
2010-12-01 12:35:00,54.99,55.02,54.99,55.0,19500.0,38.9983,39.0196,38.9983,39.0054,19500.0
2010-12-01 12:40:00,55.01,55.03,54.99,55.0,27100.0,39.0125,39.0267,38.9983,39.0054,27100.0
2010-12-01 12:45:00,55.01,55.04,55.0,55.03,32500.0,39.0125,39.0338,39.0054,39.0267,32500.0
2010-12-01 12:50:00,55.03,55.05,55.03,55.03,33900.0,39.0267,39.0408,39.0267,39.0267,33900.0
2010-12-01 12:55:00,55.03,55.04,55.01,55.02,32100.0,39.0267,39.0338,39.0125,39.0196,32100.0
2010-12-01 13:00:00,55.01,55.02,55.0,55.01,25000.0,39.0125,39.0196,39.0054,39.0125,25000.0
2010-12-01 13:05:00,55.01,55.02,54.99,55.0,42000.0,39.0125,39.0196,38.9983,39.0054,42000.0
2010-12-01 13:10:00,55.0,55.01,54.99,54.99,31900.0,39.0054,39.0125,38.9983,38.9983,31900.0
2010-12-01 13:15:00,55.0,55.01,54.89,54.89,55100.0,39.0054,39.0125,38.9274,38.9274,55100.0
2010-12-01 13:20:00,54.89,54.97,54.88,54.96,29700.0,38.9274,38.9841,38.9203,38.977,29700.0
2010-12-01 13:25:00,54.96,54.96,54.91,54.92,32500.0,38.977,38.977,38.9416,38.9486,32500.0
2010-12-01 13:30:00,54.92,54.96,54.92,54.96,17000.0,38.9486,38.977,38.9486,38.977,17000.0
2010-12-01 13:35:00,54.97,55.01,54.95,54.99,27200.0,38.9841,39.0125,38.9699,38.9983,27200.0
2010-12-01 13:40:00,54.99,55.01,54.98,54.99,20600.0,38.9983,39.0125,38.9912,38.9983,20600.0
2010-12-01 13:45:00,54.98,54.99,54.98,54.98,18800.0,38.9912,38.9983,38.9912,38.9912,18800.0
2010-12-01 13:50:00,54.98,54.98,54.94,54.95,38600.0,38.9912,38.9912,38.9628,38.9699,38600.0
2010-12-01 13:55:00,54.95,55.0,54.95,54.98,26200.0,38.9699,39.0054,38.9699,38.9912,26200.0
2010-12-01 14:00:00,54.99,55.01,54.97,54.99,39200.0,38.9983,39.0125,38.9841,38.9983,39200.0
2010-12-01 14:05:00,54.98,55.01,54.98,54.99,32000.0,38.9912,39.0125,38.9912,38.9983,32000.0
2010-12-01 14:10:00,54.99,55.02,54.99,55.0,22300.0,38.9983,39.0196,38.9983,39.0054,22300.0
2010-12-01 14:15:00,54.99,55.02,54.99,55.01,26700.0,38.9983,39.0196,38.9983,39.0125,26700.0
2010-12-01 14:20:00,55.0,55.01,54.95,54.97,45500.0,39.0054,39.0125,38.9699,38.9841,45500.0
2010-12-01 14:25:00,54.97,54.99,54.94,54.95,40100.0,38.9841,38.9983,38.9628,38.9699,40100.0
2010-12-01 14:30:00,54.95,55.0,54.94,54.98,36500.0,38.9699,39.0054,38.9628,38.9912,36500.0
2010-12-01 14:35:00,54.97,54.99,54.96,54.97,34800.0,38.9841,38.9983,38.977,38.9841,34800.0
2010-12-01 14:40:00,54.97,55.0,54.96,55.0,25300.0,38.9841,39.0054,38.977,39.0054,25300.0
2010-12-01 14:45:00,55.0,55.01,54.95,54.98,42300.0,39.0054,39.0125,38.9699,38.9912,42300.0
2010-12-01 14:50:00,54.98,55.0,54.97,54.97,28100.0,38.9912,39.0054,38.9841,38.9841,28100.0
2010-12-01 14:55:00,54.98,55.03,54.97,55.0,42800.0,38.9912,39.0267,38.9841,39.0054,42800.0
2010-12-01 15:00:00,55.0,55.01,54.94,54.94,28800.0,39.0054,39.0125,38.9628,38.9628,28800.0
2010-12-01 15:05:00,54.95,55.0,54.94,54.98,27600.0,38.9699,39.0054,38.9628,38.9912,27600.0
2010-12-01 15:10:00,54.98,55.01,54.98,54.98,41900.0,38.9912,39.0125,38.9912,38.9912,41900.0
2010-12-01 15:15:00,54.99,55.0,54.94,54.94,43500.0,38.9983,39.0054,38.9628,38.9628,43500.0
2010-12-01 15:20:00,54.94,55.0,54.94,54.97,60200.0,38.9628,39.0054,38.9628,38.9841,60200.0
2010-12-01 15:25:00,54.96,55.01,54.94,54.95,50000.0,38.977,39.0125,38.9628,38.9699,50000.0
2010-12-01 15:30:00,54.95,54.96,54.92,54.95,32200.0,38.9699,38.977,38.9486,38.9699,32200.0
2010-12-01 15:35:00,54.94,54.97,54.93,54.95,33700.0,38.9628,38.9841,38.9557,38.9699,33700.0
2010-12-01 15:40:00,54.95,54.97,54.92,54.92,53400.0,38.9699,38.9841,38.9486,38.9486,53400.0
2010-12-01 15:45:00,54.92,54.94,54.89,54.91,120100.0,38.9486,38.9628,38.9274,38.9416,120100.0
2010-12-01 15:50:00,54.92,54.92,54.83,54.83,121700.0,38.9486,38.9486,38.8848,38.8848,121700.0
2010-12-01 15:55:00,54.84,54.92,54.83,54.88,280900.0,38.8919,38.9486,38.8848,38.9203,280900.0
2010-12-02 09:30:00,54.89,54.95,54.71,54.93,75400.0,38.9274,38.9699,38.7997,38.9557,75400.0
2010-12-02 09:35:00,54.91,54.91,54.83,54.87,60300.0,38.9416,38.9416,38.8848,38.9132,60300.0
2010-12-02 09:40:00,54.87,54.89,54.82,54.84,71000.0,38.9132,38.9274,38.8777,38.8919,71000.0
2010-12-02 09:45:00,54.83,54.85,54.76,54.83,66700.0,38.8848,38.899,38.8352,38.8848,66700.0
2010-12-02 09:50:00,54.84,54.95,54.83,54.95,56800.0,38.8919,38.9699,38.8848,38.9699,56800.0
2010-12-02 09:55:00,54.95,55.05,54.94,55.05,40700.0,38.9699,39.0408,38.9628,39.0408,40700.0
2010-12-02 10:00:00,55.06,55.15,55.04,55.15,41000.0,39.0479,39.1118,39.0338,39.1118,41000.0
2010-12-02 10:05:00,55.14,55.14,55.08,55.11,55200.0,39.1047,39.1047,39.0621,39.0834,55200.0
2010-12-02 10:10:00,55.12,55.21,55.11,55.21,50400.0,39.0905,39.1543,39.0834,39.1543,50400.0
2010-12-02 10:15:00,55.21,55.24,55.15,55.16,50500.0,39.1543,39.1756,39.1118,39.1189,50500.0
2010-12-02 10:20:00,55.17,55.24,55.16,55.22,25800.0,39.1259,39.1756,39.1189,39.1614,25800.0
2010-12-02 10:25:00,55.23,55.25,55.21,55.22,35700.0,39.1685,39.1827,39.1543,39.1614,35700.0
2010-12-02 10:30:00,55.22,55.22,55.18,55.22,37700.0,39.1614,39.1614,39.133,39.1614,37700.0
2010-12-02 10:35:00,55.21,55.29,55.17,55.26,54900.0,39.1543,39.211,39.1259,39.1898,54900.0
2010-12-02 10:40:00,55.27,55.27,55.23,55.24,26400.0,39.1969,39.1969,39.1685,39.1756,26400.0
2010-12-02 10:45:00,55.24,55.26,55.22,55.26,43600.0,39.1756,39.1898,39.1614,39.1898,43600.0
2010-12-02 10:50:00,55.25,55.26,55.2,55.24,62600.0,39.1827,39.1898,39.1472,39.1756,62600.0
2010-12-02 10:55:00,55.23,55.24,55.16,55.19,52800.0,39.1685,39.1756,39.1189,39.1401,52800.0
2010-12-02 11:00:00,55.19,55.19,55.13,55.13,33000.0,39.1401,39.1401,39.0976,39.0976,33000.0
2010-12-02 11:05:00,55.14,55.18,55.11,55.16,47400.0,39.1047,39.133,39.0834,39.1189,47400.0
2010-12-02 11:10:00,55.17,55.23,55.17,55.2,40800.0,39.1259,39.1685,39.1259,39.1472,40800.0
2010-12-02 11:15:00,55.2,55.21,55.14,55.15,41600.0,39.1472,39.1543,39.1047,39.1118,41600.0
2010-12-02 11:20:00,55.14,55.19,55.13,55.15,35000.0,39.1047,39.1401,39.0976,39.1118,35000.0
2010-12-02 11:25:00,55.15,55.2,55.14,55.19,33200.0,39.1118,39.1472,39.1047,39.1401,33200.0
2010-12-02 11:30:00,55.2,55.2,55.12,55.12,21600.0,39.1472,39.1472,39.0905,39.0905,21600.0
2010-12-02 11:35:00,55.13,55.13,55.12,55.12,8900.0,39.0976,39.0976,39.0905,39.0905,8900.0
2010-12-02 11:40:00,55.12,55.15,55.12,55.13,22600.0,39.0905,39.1118,39.0905,39.0976,22600.0
2010-12-02 11:45:00,55.14,55.14,55.11,55.11,20900.0,39.1047,39.1047,39.0834,39.0834,20900.0
2010-12-02 11:50:00,55.11,55.16,55.09,55.09,27900.0,39.0834,39.1189,39.0692,39.0692,27900.0
2010-12-02 11:55:00,55.09,55.1,55.08,55.08,19000.0,39.0692,39.0763,39.0621,39.0621,19000.0
2010-12-02 12:00:00,55.09,55.09,54.99,54.99,50200.0,39.0692,39.0692,38.9983,38.9983,50200.0
2010-12-02 12:05:00,54.99,55.12,54.99,55.12,40100.0,38.9983,39.0905,38.9983,39.0905,40100.0
2010-12-02 12:10:00,55.12,55.12,55.09,55.09,34400.0,39.0905,39.0905,39.0692,39.0692,34400.0
2010-12-02 12:15:00,55.09,55.11,55.08,55.08,70800.0,39.0692,39.0834,39.0621,39.0621,70800.0
2010-12-02 12:20:00,55.09,55.09,55.07,55.08,12800.0,39.0692,39.0692,39.055,39.0621,12800.0
2010-12-02 12:25:00,55.08,55.12,55.07,55.09,36500.0,39.0621,39.0905,39.055,39.0692,36500.0
2010-12-02 12:30:00,55.09,55.12,55.09,55.1,40600.0,39.0692,39.0905,39.0692,39.0763,40600.0
2010-12-02 12:35:00,55.09,55.11,55.09,55.09,30000.0,39.0692,39.0834,39.0692,39.0692,30000.0
2010-12-02 12:40:00,55.1,55.11,55.08,55.08,23600.0,39.0763,39.0834,39.0621,39.0621,23600.0
2010-12-02 12:45:00,55.08,55.13,55.07,55.1,33200.0,39.0621,39.0976,39.055,39.0763,33200.0
2010-12-02 12:50:00,55.09,55.11,55.03,55.04,31300.0,39.0692,39.0834,39.0267,39.0338,31300.0
2010-12-02 12:55:00,55.04,55.05,54.99,55.0,23300.0,39.0338,39.0408,38.9983,39.0054,23300.0
2010-12-02 13:00:00,54.99,55.06,54.98,55.06,39100.0,38.9983,39.0479,38.9912,39.0479,39100.0
2010-12-02 13:05:00,55.07,55.08,55.06,55.08,15500.0,39.055,39.0621,39.0479,39.0621,15500.0
2010-12-02 13:10:00,55.08,55.09,55.06,55.09,26200.0,39.0621,39.0692,39.0479,39.0692,26200.0
2010-12-02 13:15:00,55.08,55.09,55.07,55.07,12100.0,39.0621,39.0692,39.055,39.055,12100.0
2010-12-02 13:20:00,55.07,55.08,55.05,55.05,15200.0,39.055,39.0621,39.0408,39.0408,15200.0
2010-12-02 13:25:00,55.06,55.06,55.02,55.04,31800.0,39.0479,39.0479,39.0196,39.0338,31800.0
2010-12-02 13:30:00,55.04,55.05,55.02,55.04,36900.0,39.0338,39.0408,39.0196,39.0338,36900.0
2010-12-02 13:35:00,55.04,55.04,54.99,54.99,44800.0,39.0338,39.0338,38.9983,38.9983,44800.0
2010-12-02 13:40:00,55.0,55.0,54.97,54.97,30300.0,39.0054,39.0054,38.9841,38.9841,30300.0
2010-12-02 13:45:00,54.97,54.99,54.97,54.97,18300.0,38.9841,38.9983,38.9841,38.9841,18300.0
2010-12-02 13:50:00,54.98,54.99,54.96,54.99,30600.0,38.9912,38.9983,38.977,38.9983,30600.0
2010-12-02 13:55:00,54.98,54.99,54.97,54.98,23600.0,38.9912,38.9983,38.9841,38.9912,23600.0
2010-12-02 14:00:00,54.98,55.01,54.97,54.98,39500.0,38.9912,39.0125,38.9841,38.9912,39500.0
2010-12-02 14:05:00,54.98,55.0,54.96,54.97,46700.0,38.9912,39.0054,38.977,38.9841,46700.0
2010-12-02 14:10:00,54.97,54.98,54.95,54.95,13600.0,38.9841,38.9912,38.9699,38.9699,13600.0
2010-12-02 14:15:00,54.95,54.98,54.94,54.97,61900.0,38.9699,38.9912,38.9628,38.9841,61900.0
2010-12-02 14:20:00,54.98,55.06,54.95,54.96,124600.0,38.9912,39.0479,38.9699,38.977,124600.0
2010-12-02 14:25:00,54.96,55.0,54.95,54.98,40300.0,38.977,39.0054,38.9699,38.9912,40300.0
2010-12-02 14:30:00,54.98,54.99,54.97,54.99,22500.0,38.9912,38.9983,38.9841,38.9983,22500.0
2010-12-02 14:35:00,54.98,54.99,54.97,54.98,42400.0,38.9912,38.9983,38.9841,38.9912,42400.0
2010-12-02 14:40:00,54.98,55.01,54.97,54.99,28400.0,38.9912,39.0125,38.9841,38.9983,28400.0
2010-12-02 14:45:00,54.99,55.0,54.97,54.97,45400.0,38.9983,39.0054,38.9841,38.9841,45400.0
2010-12-02 14:50:00,54.97,54.97,54.9,54.9,32000.0,38.9841,38.9841,38.9345,38.9345,32000.0
2010-12-02 14:55:00,54.9,54.97,54.9,54.95,38500.0,38.9345,38.9841,38.9345,38.9699,38500.0
2010-12-02 15:00:00,54.96,55.0,54.96,54.99,66500.0,38.977,39.0054,38.977,38.9983,66500.0
2010-12-02 15:05:00,54.99,55.0,54.97,54.97,76700.0,38.9983,39.0054,38.9841,38.9841,76700.0
2010-12-02 15:10:00,54.97,54.98,54.97,54.97,43000.0,38.9841,38.9912,38.9841,38.9841,43000.0
2010-12-02 15:15:00,54.97,54.99,54.97,54.98,31500.0,38.9841,38.9983,38.9841,38.9912,31500.0
2010-12-02 15:20:00,54.97,55.01,54.96,54.97,88900.0,38.9841,39.0125,38.977,38.9841,88900.0
2010-12-02 15:25:00,54.97,55.0,54.96,55.0,60300.0,38.9841,39.0054,38.977,39.0054,60300.0
2010-12-02 15:30:00,55.0,55.03,54.98,55.03,80400.0,39.0054,39.0267,38.9912,39.0267,80400.0
2010-12-02 15:35:00,55.03,55.06,55.0,55.06,69100.0,39.0267,39.0479,39.0054,39.0479,69100.0
2010-12-02 15:40:00,55.06,55.11,55.04,55.07,94800.0,39.0479,39.0834,39.0338,39.055,94800.0
2010-12-02 15:45:00,55.07,55.08,55.02,55.03,114200.0,39.055,39.0621,39.0196,39.0267,114200.0
2010-12-02 15:50:00,55.02,55.05,55.01,55.04,125200.0,39.0196,39.0408,39.0125,39.0338,125200.0
2010-12-02 15:55:00,55.05,55.15,55.05,55.08,307300.0,39.0408,39.1118,39.0408,39.0621,307300.0
2010-12-03 09:30:00,55.14,55.14,54.94,54.98,110200.0,39.1047,39.1047,38.9628,38.9912,110200.0
2010-12-03 09:35:00,54.99,55.07,54.85,55.05,40000.0,38.9983,39.055,38.899,39.0408,40000.0
2010-12-03 09:40:00,55.07,55.13,55.05,55.11,53300.0,39.055,39.0976,39.0408,39.0834,53300.0
2010-12-03 09:45:00,55.1,55.13,55.09,55.11,38100.0,39.0763,39.0976,39.0692,39.0834,38100.0
2010-12-03 09:50:00,55.11,55.12,55.01,55.05,54000.0,39.0834,39.0905,39.0125,39.0408,54000.0
2010-12-03 09:55:00,55.04,55.1,54.97,54.97,36200.0,39.0338,39.0763,38.9841,38.9841,36200.0
2010-12-03 10:00:00,54.97,55.05,54.93,55.01,57200.0,38.9841,39.0408,38.9557,39.0125,57200.0
2010-12-03 10:05:00,55.01,55.03,54.94,55.0,49200.0,39.0125,39.0267,38.9628,39.0054,49200.0
2010-12-03 10:10:00,55.0,55.01,54.92,54.94,56300.0,39.0054,39.0125,38.9486,38.9628,56300.0
2010-12-03 10:15:00,54.92,54.96,54.79,54.81,39000.0,38.9486,38.977,38.8565,38.8706,39000.0
2010-12-03 10:20:00,54.82,54.84,54.76,54.78,50500.0,38.8777,38.8919,38.8352,38.8494,50500.0
2010-12-03 10:25:00,54.77,54.81,54.69,54.71,30100.0,38.8423,38.8706,38.7855,38.7997,30100.0
2010-12-03 10:30:00,54.72,54.73,54.68,54.69,36100.0,38.8068,38.8139,38.7784,38.7855,36100.0
2010-12-03 10:35:00,54.69,54.84,54.66,54.78,63500.0,38.7855,38.8919,38.7643,38.8494,63500.0
2010-12-03 10:40:00,54.77,54.79,54.73,54.74,42600.0,38.8423,38.8565,38.8139,38.821,42600.0
2010-12-03 10:45:00,54.75,54.79,54.74,54.78,32900.0,38.8281,38.8565,38.821,38.8494,32900.0
2010-12-03 10:50:00,54.78,54.91,54.78,54.9,43800.0,38.8494,38.9416,38.8494,38.9345,43800.0
2010-12-03 10:55:00,54.89,54.89,54.8,54.86,57000.0,38.9274,38.9274,38.8635,38.9061,57000.0
2010-12-03 11:00:00,54.86,54.93,54.85,54.89,25500.0,38.9061,38.9557,38.899,38.9274,25500.0
2010-12-03 11:05:00,54.88,54.88,54.86,54.87,20700.0,38.9203,38.9203,38.9061,38.9132,20700.0
2010-12-03 11:10:00,54.87,54.88,54.82,54.82,21800.0,38.9132,38.9203,38.8777,38.8777,21800.0
2010-12-03 11:15:00,54.81,54.85,54.81,54.83,17300.0,38.8706,38.899,38.8706,38.8848,17300.0
2010-12-03 11:20:00,54.83,54.84,54.8,54.82,13700.0,38.8848,38.8919,38.8635,38.8777,13700.0
2010-12-03 11:25:00,54.81,54.84,54.79,54.84,16900.0,38.8706,38.8919,38.8565,38.8919,16900.0
2010-12-03 11:30:00,54.84,54.84,54.79,54.8,11000.0,38.8919,38.8919,38.8565,38.8635,11000.0
2010-12-03 11:35:00,54.79,54.8,54.77,54.77,6700.0,38.8565,38.8635,38.8423,38.8423,6700.0
2010-12-03 11:40:00,54.77,54.8,54.77,54.78,18000.0,38.8423,38.8635,38.8423,38.8494,18000.0
2010-12-03 11:45:00,54.78,54.8,54.78,54.79,22300.0,38.8494,38.8635,38.8494,38.8565,22300.0
2010-12-03 11:50:00,54.8,54.8,54.75,54.76,29000.0,38.8635,38.8635,38.8281,38.8352,29000.0
2010-12-03 11:55:00,54.76,54.77,54.74,54.74,16900.0,38.8352,38.8423,38.821,38.821,16900.0
2010-12-03 12:00:00,54.74,54.76,54.74,54.75,16400.0,38.821,38.8352,38.821,38.8281,16400.0
2010-12-03 12:05:00,54.76,54.78,54.75,54.77,38400.0,38.8352,38.8494,38.8281,38.8423,38400.0
2010-12-03 12:10:00,54.78,54.85,54.77,54.81,53700.0,38.8494,38.899,38.8423,38.8706,53700.0
2010-12-03 12:15:00,54.81,54.81,54.77,54.77,39400.0,38.8706,38.8706,38.8423,38.8423,39400.0
2010-12-03 12:20:00,54.77,54.77,54.72,54.76,16700.0,38.8423,38.8423,38.8068,38.8352,16700.0
2010-12-03 12:25:00,54.76,54.77,54.71,54.71,14200.0,38.8352,38.8423,38.7997,38.7997,14200.0
2010-12-03 12:30:00,54.72,54.73,54.69,54.69,25100.0,38.8068,38.8139,38.7855,38.7855,25100.0
2010-12-03 12:35:00,54.7,54.75,54.69,54.74,12300.0,38.7926,38.8281,38.7855,38.821,12300.0
2010-12-03 12:40:00,54.75,54.76,54.74,54.74,15500.0,38.8281,38.8352,38.821,38.821,15500.0
2010-12-03 12:45:00,54.74,54.76,54.73,54.76,10800.0,38.821,38.8352,38.8139,38.8352,10800.0
2010-12-03 12:50:00,54.76,54.76,54.75,54.76,11900.0,38.8352,38.8352,38.8281,38.8352,11900.0
2010-12-03 12:55:00,54.75,54.76,54.72,54.72,15100.0,38.8281,38.8352,38.8068,38.8068,15100.0
2010-12-03 13:00:00,54.72,54.75,54.72,54.74,37800.0,38.8068,38.8281,38.8068,38.821,37800.0
2010-12-03 13:05:00,54.74,54.75,54.72,54.72,31700.0,38.821,38.8281,38.8068,38.8068,31700.0
2010-12-03 13:10:00,54.72,54.76,54.71,54.74,26400.0,38.8068,38.8352,38.7997,38.821,26400.0
2010-12-03 13:15:00,54.75,54.76,54.73,54.74,20800.0,38.8281,38.8352,38.8139,38.821,20800.0
2010-12-03 13:20:00,54.75,54.75,54.73,54.73,14200.0,38.8281,38.8281,38.8139,38.8139,14200.0
2010-12-03 13:25:00,54.73,54.75,54.7,54.72,48000.0,38.8139,38.8281,38.7926,38.8068,48000.0
2010-12-03 13:30:00,54.73,54.73,54.68,54.69,37200.0,38.8139,38.8139,38.7784,38.7855,37200.0
2010-12-03 13:35:00,54.7,54.71,54.64,54.65,36900.0,38.7926,38.7997,38.7501,38.7572,36900.0
2010-12-03 13:40:00,54.66,54.72,54.65,54.72,16400.0,38.7643,38.8068,38.7572,38.8068,16400.0
2010-12-03 13:45:00,54.72,54.72,54.69,54.7,15800.0,38.8068,38.8068,38.7855,38.7926,15800.0
2010-12-03 13:50:00,54.71,54.75,54.7,54.72,30700.0,38.7997,38.8281,38.7926,38.8068,30700.0
2010-12-03 13:55:00,54.73,54.74,54.71,54.71,21900.0,38.8139,38.821,38.7997,38.7997,21900.0
2010-12-03 14:00:00,54.71,54.74,54.71,54.73,33800.0,38.7997,38.821,38.7997,38.8139,33800.0
2010-12-03 14:05:00,54.72,54.74,54.68,54.72,46100.0,38.8068,38.821,38.7784,38.8068,46100.0
2010-12-03 14:10:00,54.72,54.73,54.71,54.72,15900.0,38.8068,38.8139,38.7997,38.8068,15900.0
2010-12-03 14:15:00,54.73,54.82,54.72,54.82,31200.0,38.8139,38.8777,38.8068,38.8777,31200.0
2010-12-03 14:20:00,54.82,54.83,54.81,54.82,14200.0,38.8777,38.8848,38.8706,38.8777,14200.0
2010-12-03 14:25:00,54.82,54.84,54.82,54.84,15400.0,38.8777,38.8919,38.8777,38.8919,15400.0
2010-12-03 14:30:00,54.83,54.89,54.83,54.88,45200.0,38.8848,38.9274,38.8848,38.9203,45200.0
2010-12-03 14:35:00,54.89,54.89,54.83,54.83,37200.0,38.9274,38.9274,38.8848,38.8848,37200.0
2010-12-03 14:40:00,54.84,54.84,54.78,54.81,41200.0,38.8919,38.8919,38.8494,38.8706,41200.0
2010-12-03 14:45:00,54.81,54.82,54.79,54.82,26300.0,38.8706,38.8777,38.8565,38.8777,26300.0
2010-12-03 14:50:00,54.81,54.81,54.78,54.78,20900.0,38.8706,38.8706,38.8494,38.8494,20900.0
2010-12-03 14:55:00,54.79,54.79,54.75,54.79,23100.0,38.8565,38.8565,38.8281,38.8565,23100.0
2010-12-03 15:00:00,54.79,54.8,54.78,54.78,41000.0,38.8565,38.8635,38.8494,38.8494,41000.0
2010-12-03 15:05:00,54.77,54.8,54.76,54.76,38100.0,38.8423,38.8635,38.8352,38.8352,38100.0
2010-12-03 15:10:00,54.76,54.8,54.74,54.79,32400.0,38.8352,38.8635,38.821,38.8565,32400.0
2010-12-03 15:15:00,54.8,54.84,54.79,54.81,27500.0,38.8635,38.8919,38.8565,38.8706,27500.0
2010-12-03 15:20:00,54.81,54.83,54.79,54.81,63400.0,38.8706,38.8848,38.8565,38.8706,63400.0
2010-12-03 15:25:00,54.82,54.84,54.8,54.83,45200.0,38.8777,38.8919,38.8635,38.8848,45200.0
2010-12-03 15:30:00,54.84,54.86,54.81,54.86,50600.0,38.8919,38.9061,38.8706,38.9061,50600.0
2010-12-03 15:35:00,54.86,54.91,54.85,54.88,62800.0,38.9061,38.9416,38.899,38.9203,62800.0
2010-12-03 15:40:00,54.88,54.9,54.84,54.86,89200.0,38.9203,38.9345,38.8919,38.9061,89200.0
2010-12-03 15:45:00,54.85,54.97,54.85,54.96,124700.0,38.899,38.9841,38.899,38.977,124700.0
2010-12-03 15:50:00,54.95,54.96,54.9,54.92,114700.0,38.9699,38.977,38.9345,38.9486,114700.0
2010-12-03 15:55:00,54.92,54.94,54.84,54.85,157500.0,38.9486,38.9628,38.8919,38.899,157500.0
2010-12-06 09:30:00,54.97,54.97,54.71,54.74,74400.0,38.9841,38.9841,38.7997,38.821,74400.0
2010-12-06 09:35:00,54.73,54.8,54.71,54.78,43100.0,38.8139,38.8635,38.7997,38.8494,43100.0
2010-12-06 09:40:00,54.8,54.8,54.7,54.72,32000.0,38.8635,38.8635,38.7926,38.8068,32000.0
2010-12-06 09:45:00,54.72,54.76,54.7,54.7,35500.0,38.8068,38.8352,38.7926,38.7926,35500.0
2010-12-06 09:50:00,54.73,54.82,54.72,54.79,47100.0,38.8139,38.8777,38.8068,38.8565,47100.0
2010-12-06 09:55:00,54.8,54.9,54.79,54.85,54400.0,38.8635,38.9345,38.8565,38.899,54400.0
2010-12-06 10:00:00,54.85,54.93,54.83,54.83,48100.0,38.899,38.9557,38.8848,38.8848,48100.0
2010-12-06 10:05:00,54.83,54.84,54.79,54.8,23800.0,38.8848,38.8919,38.8565,38.8635,23800.0
2010-12-06 10:10:00,54.81,54.86,54.8,54.83,33800.0,38.8706,38.9061,38.8635,38.8848,33800.0
2010-12-06 10:15:00,54.85,54.88,54.83,54.83,29200.0,38.899,38.9203,38.8848,38.8848,29200.0
2010-12-06 10:20:00,54.84,54.89,54.83,54.84,63400.0,38.8919,38.9274,38.8848,38.8919,63400.0
2010-12-06 10:25:00,54.84,55.0,54.83,55.0,49900.0,38.8919,39.0054,38.8848,39.0054,49900.0
2010-12-06 10:30:00,55.01,55.02,54.96,54.97,32000.0,39.0125,39.0196,38.977,38.9841,32000.0
2010-12-06 10:35:00,54.97,54.99,54.94,54.97,25200.0,38.9841,38.9983,38.9628,38.9841,25200.0
2010-12-06 10:40:00,54.96,54.99,54.94,54.99,29000.0,38.977,38.9983,38.9628,38.9983,29000.0
2010-12-06 10:45:00,54.98,55.06,54.97,55.05,18800.0,38.9912,39.0479,38.9841,39.0408,18800.0
2010-12-06 10:50:00,55.06,55.07,55.01,55.06,24400.0,39.0479,39.055,39.0125,39.0479,24400.0
2010-12-06 10:55:00,55.06,55.12,55.03,55.11,57400.0,39.0479,39.0905,39.0267,39.0834,57400.0
2010-12-06 11:00:00,55.11,55.14,55.11,55.13,44600.0,39.0834,39.1047,39.0834,39.0976,44600.0
2010-12-06 11:05:00,55.11,55.18,55.11,55.17,34000.0,39.0834,39.133,39.0834,39.1259,34000.0
2010-12-06 11:10:00,55.18,55.25,55.17,55.24,48300.0,39.133,39.1827,39.1259,39.1756,48300.0
2010-12-06 11:15:00,55.23,55.24,55.17,55.19,35000.0,39.1685,39.1756,39.1259,39.1401,35000.0
2010-12-06 11:20:00,55.19,55.21,55.16,55.17,31100.0,39.1401,39.1543,39.1189,39.1259,31100.0
2010-12-06 11:25:00,55.16,55.2,55.14,55.18,36000.0,39.1189,39.1472,39.1047,39.133,36000.0
2010-12-06 11:30:00,55.18,55.18,55.14,55.16,24600.0,39.133,39.133,39.1047,39.1189,24600.0
2010-12-06 11:35:00,55.16,55.16,55.09,55.09,21800.0,39.1189,39.1189,39.0692,39.0692,21800.0
2010-12-06 11:40:00,55.1,55.17,55.1,55.11,38100.0,39.0763,39.1259,39.0763,39.0834,38100.0
2010-12-06 11:45:00,55.12,55.17,55.08,55.08,27000.0,39.0905,39.1259,39.0621,39.0621,27000.0
2010-12-06 11:50:00,55.09,55.11,55.05,55.11,25200.0,39.0692,39.0834,39.0408,39.0834,25200.0
2010-12-06 11:55:00,55.11,55.15,55.1,55.11,17400.0,39.0834,39.1118,39.0763,39.0834,17400.0
2010-12-06 12:00:00,55.12,55.15,55.12,55.14,21400.0,39.0905,39.1118,39.0905,39.1047,21400.0
2010-12-06 12:05:00,55.13,55.15,55.13,55.14,10400.0,39.0976,39.1118,39.0976,39.1047,10400.0
2010-12-06 12:10:00,55.14,55.16,55.14,55.14,15900.0,39.1047,39.1189,39.1047,39.1047,15900.0
2010-12-06 12:15:00,55.14,55.18,55.14,55.17,13700.0,39.1047,39.133,39.1047,39.1259,13700.0
2010-12-06 12:20:00,55.17,55.17,55.15,55.15,28900.0,39.1259,39.1259,39.1118,39.1118,28900.0
2010-12-06 12:25:00,55.15,55.18,55.12,55.12,20400.0,39.1118,39.133,39.0905,39.0905,20400.0
2010-12-06 12:30:00,55.12,55.15,55.11,55.14,12000.0,39.0905,39.1118,39.0834,39.1047,12000.0
2010-12-06 12:35:00,55.14,55.17,55.14,55.16,14100.0,39.1047,39.1259,39.1047,39.1189,14100.0
2010-12-06 12:40:00,55.16,55.18,55.16,55.17,9600.0,39.1189,39.133,39.1189,39.1259,9600.0
2010-12-06 12:45:00,55.17,55.17,55.16,55.16,8700.0,39.1259,39.1259,39.1189,39.1189,8700.0
2010-12-06 12:50:00,55.17,55.17,55.13,55.14,18200.0,39.1259,39.1259,39.0976,39.1047,18200.0
2010-12-06 12:55:00,55.14,55.17,55.14,55.15,13300.0,39.1047,39.1259,39.1047,39.1118,13300.0
2010-12-06 13:00:00,55.16,55.16,55.12,55.12,22900.0,39.1189,39.1189,39.0905,39.0905,22900.0
2010-12-06 13:05:00,55.12,55.13,55.12,55.12,4300.0,39.0905,39.0976,39.0905,39.0905,4300.0
2010-12-06 13:10:00,55.13,55.16,55.13,55.14,26400.0,39.0976,39.1189,39.0976,39.1047,26400.0
2010-12-06 13:15:00,55.14,55.16,55.13,55.14,21500.0,39.1047,39.1189,39.0976,39.1047,21500.0
2010-12-06 13:20:00,55.14,55.17,55.12,55.13,63800.0,39.1047,39.1259,39.0905,39.0976,63800.0
2010-12-06 13:25:00,55.12,55.12,55.08,55.12,28800.0,39.0905,39.0905,39.0621,39.0905,28800.0
2010-12-06 13:30:00,55.12,55.12,55.05,55.05,33200.0,39.0905,39.0905,39.0408,39.0408,33200.0
2010-12-06 13:35:00,55.06,55.13,55.06,55.06,52100.0,39.0479,39.0976,39.0479,39.0479,52100.0
2010-12-06 13:40:00,55.06,55.07,55.04,55.06,33500.0,39.0479,39.055,39.0338,39.0479,33500.0
2010-12-06 13:45:00,55.06,55.08,55.05,55.07,11900.0,39.0479,39.0621,39.0408,39.055,11900.0
2010-12-06 13:50:00,55.07,55.07,55.05,55.05,10500.0,39.055,39.055,39.0408,39.0408,10500.0
2010-12-06 13:55:00,55.05,55.06,55.04,55.04,19200.0,39.0408,39.0479,39.0338,39.0338,19200.0
2010-12-06 14:00:00,55.05,55.07,55.02,55.03,25600.0,39.0408,39.055,39.0196,39.0267,25600.0
2010-12-06 14:05:00,55.03,55.03,55.02,55.03,7800.0,39.0267,39.0267,39.0196,39.0267,7800.0
2010-12-06 14:10:00,55.03,55.04,55.02,55.03,27300.0,39.0267,39.0338,39.0196,39.0267,27300.0
2010-12-06 14:15:00,55.03,55.05,55.0,55.01,41100.0,39.0267,39.0408,39.0054,39.0125,41100.0
2010-12-06 14:20:00,55.01,55.01,54.99,54.99,15000.0,39.0125,39.0125,38.9983,38.9983,15000.0
2010-12-06 14:25:00,54.99,55.01,54.99,54.99,26000.0,38.9983,39.0125,38.9983,38.9983,26000.0
2010-12-06 14:30:00,54.99,55.0,54.97,54.98,45700.0,38.9983,39.0054,38.9841,38.9912,45700.0
2010-12-06 14:35:00,54.99,55.02,54.98,55.01,32700.0,38.9983,39.0196,38.9912,39.0125,32700.0
2010-12-06 14:40:00,55.01,55.05,54.99,55.04,23700.0,39.0125,39.0408,38.9983,39.0338,23700.0
2010-12-06 14:45:00,55.04,55.08,55.04,55.04,20600.0,39.0338,39.0621,39.0338,39.0338,20600.0
2010-12-06 14:50:00,55.05,55.05,55.04,55.05,9100.0,39.0408,39.0408,39.0338,39.0408,9100.0
2010-12-06 14:55:00,55.05,55.05,55.02,55.03,21400.0,39.0408,39.0408,39.0196,39.0267,21400.0
2010-12-06 15:00:00,55.03,55.15,55.03,55.15,30500.0,39.0267,39.1118,39.0267,39.1118,30500.0
2010-12-06 15:05:00,55.15,55.16,55.12,55.12,54900.0,39.1118,39.1189,39.0905,39.0905,54900.0
2010-12-06 15:10:00,55.13,55.15,55.08,55.09,27200.0,39.0976,39.1118,39.0621,39.0692,27200.0
2010-12-06 15:15:00,55.1,55.11,55.08,55.1,23100.0,39.0763,39.0834,39.0621,39.0763,23100.0
2010-12-06 15:20:00,55.1,55.12,55.1,55.11,21300.0,39.0763,39.0905,39.0763,39.0834,21300.0
2010-12-06 15:25:00,55.12,55.13,55.1,55.12,41100.0,39.0905,39.0976,39.0763,39.0905,41100.0
2010-12-06 15:30:00,55.12,55.15,55.11,55.15,42900.0,39.0905,39.1118,39.0834,39.1118,42900.0
2010-12-06 15:35:00,55.15,55.19,55.14,55.19,24000.0,39.1118,39.1401,39.1047,39.1401,24000.0
2010-12-06 15:40:00,55.18,55.2,55.17,55.19,63500.0,39.133,39.1472,39.1259,39.1401,63500.0
2010-12-06 15:45:00,55.19,55.19,55.12,55.17,98600.0,39.1401,39.1401,39.0905,39.1259,98600.0
2010-12-06 15:50:00,55.16,55.16,55.01,55.02,110800.0,39.1189,39.1189,39.0125,39.0196,110800.0
2010-12-06 15:55:00,55.01,55.05,54.99,55.01,124600.0,39.0125,39.0408,38.9983,39.0125,124600.0
2010-12-07 09:30:00,55.46,55.5,55.35,55.35,94400.0,39.3316,39.36,39.2536,39.2536,94400.0
2010-12-07 09:35:00,55.36,55.37,55.29,55.34,41600.0,39.2607,39.2678,39.211,39.2465,41600.0
2010-12-07 09:40:00,55.33,55.52,55.32,55.5,27000.0,39.2394,39.3742,39.2323,39.36,27000.0
2010-12-07 09:45:00,55.5,55.57,55.5,55.55,30100.0,39.36,39.4096,39.36,39.3954,30100.0
2010-12-07 09:50:00,55.54,55.67,55.54,55.66,32600.0,39.3883,39.4805,39.3883,39.4734,32600.0
2010-12-07 09:55:00,55.65,55.65,55.56,55.57,42200.0,39.4664,39.4664,39.4025,39.4096,42200.0
2010-12-07 10:00:00,55.57,55.6,55.48,55.5,38900.0,39.4096,39.4309,39.3458,39.36,38900.0
2010-12-07 10:05:00,55.5,55.52,55.4,55.41,38100.0,39.36,39.3742,39.2891,39.2962,38100.0
2010-12-07 10:10:00,55.4,55.43,55.38,55.39,41700.0,39.2891,39.3103,39.2749,39.282,41700.0
2010-12-07 10:15:00,55.39,55.39,55.32,55.39,38200.0,39.282,39.282,39.2323,39.282,38200.0
2010-12-07 10:20:00,55.38,55.5,55.37,55.5,30000.0,39.2749,39.36,39.2678,39.36,30000.0
2010-12-07 10:25:00,55.5,55.53,55.38,55.4,30600.0,39.36,39.3813,39.2749,39.2891,30600.0
2010-12-07 10:30:00,55.39,55.41,55.33,55.35,47300.0,39.282,39.2962,39.2394,39.2536,47300.0
2010-12-07 10:35:00,55.35,55.38,55.34,55.35,19000.0,39.2536,39.2749,39.2465,39.2536,19000.0
2010-12-07 10:40:00,55.36,55.4,55.35,55.38,14300.0,39.2607,39.2891,39.2536,39.2749,14300.0
2010-12-07 10:45:00,55.38,55.41,55.38,55.41,17300.0,39.2749,39.2962,39.2749,39.2962,17300.0
2010-12-07 10:50:00,55.4,55.41,55.36,55.36,31500.0,39.2891,39.2962,39.2607,39.2607,31500.0
2010-12-07 10:55:00,55.36,55.36,55.33,55.35,24100.0,39.2607,39.2607,39.2394,39.2536,24100.0
2010-12-07 11:00:00,55.35,55.35,55.32,55.33,18000.0,39.2536,39.2536,39.2323,39.2394,18000.0
2010-12-07 11:05:00,55.32,55.34,55.32,55.32,14500.0,39.2323,39.2465,39.2323,39.2323,14500.0
2010-12-07 11:10:00,55.33,55.34,55.32,55.33,31700.0,39.2394,39.2465,39.2323,39.2394,31700.0
2010-12-07 11:15:00,55.32,55.33,55.23,55.23,35300.0,39.2323,39.2394,39.1685,39.1685,35300.0
2010-12-07 11:20:00,55.23,55.27,55.22,55.24,21600.0,39.1685,39.1969,39.1614,39.1756,21600.0
2010-12-07 11:25:00,55.25,55.26,55.24,55.25,22300.0,39.1827,39.1898,39.1756,39.1827,22300.0
2010-12-07 11:30:00,55.26,55.26,55.24,55.24,18900.0,39.1898,39.1898,39.1756,39.1756,18900.0
2010-12-07 11:35:00,55.23,55.24,55.2,55.22,25300.0,39.1685,39.1756,39.1472,39.1614,25300.0
2010-12-07 11:40:00,55.21,55.25,55.21,55.24,16400.0,39.1543,39.1827,39.1543,39.1756,16400.0
2010-12-07 11:45:00,55.24,55.25,55.17,55.18,29100.0,39.1756,39.1827,39.1259,39.133,29100.0
2010-12-07 11:50:00,55.18,55.18,55.16,55.16,7500.0,39.133,39.133,39.1189,39.1189,7500.0
2010-12-07 11:55:00,55.16,55.21,55.16,55.18,18300.0,39.1189,39.1543,39.1189,39.133,18300.0
2010-12-07 12:00:00,55.18,55.19,55.18,55.18,5900.0,39.133,39.1401,39.133,39.133,5900.0
2010-12-07 12:05:00,55.18,55.19,55.14,55.16,44500.0,39.133,39.1401,39.1047,39.1189,44500.0
2010-12-07 12:10:00,55.16,55.17,55.13,55.15,29100.0,39.1189,39.1259,39.0976,39.1118,29100.0
2010-12-07 12:15:00,55.14,55.17,55.1,55.11,48400.0,39.1047,39.1259,39.0763,39.0834,48400.0
2010-12-07 12:20:00,55.11,55.13,55.1,55.11,21200.0,39.0834,39.0976,39.0763,39.0834,21200.0
2010-12-07 12:25:00,55.1,55.11,55.08,55.09,49200.0,39.0763,39.0834,39.0621,39.0692,49200.0
2010-12-07 12:30:00,55.09,55.09,55.07,55.08,23200.0,39.0692,39.0692,39.055,39.0621,23200.0
2010-12-07 12:35:00,55.09,55.11,55.06,55.08,36000.0,39.0692,39.0834,39.0479,39.0621,36000.0
2010-12-07 12:40:00,55.09,55.12,55.06,55.08,23200.0,39.0692,39.0905,39.0479,39.0621,23200.0
2010-12-07 12:45:00,55.09,55.12,55.09,55.12,22700.0,39.0692,39.0905,39.0692,39.0905,22700.0
2010-12-07 12:50:00,55.11,55.12,55.09,55.12,15300.0,39.0834,39.0905,39.0692,39.0905,15300.0
2010-12-07 12:55:00,55.11,55.12,55.09,55.09,24800.0,39.0834,39.0905,39.0692,39.0692,24800.0
2010-12-07 13:00:00,55.09,55.15,55.09,55.13,31900.0,39.0692,39.1118,39.0692,39.0976,31900.0
2010-12-07 13:05:00,55.14,55.17,55.14,55.15,26100.0,39.1047,39.1259,39.1047,39.1118,26100.0
2010-12-07 13:10:00,55.15,55.16,55.14,55.15,19900.0,39.1118,39.1189,39.1047,39.1118,19900.0
2010-12-07 13:15:00,55.15,55.15,55.11,55.11,27200.0,39.1118,39.1118,39.0834,39.0834,27200.0
2010-12-07 13:20:00,55.11,55.13,55.1,55.1,24800.0,39.0834,39.0976,39.0763,39.0763,24800.0
2010-12-07 13:25:00,55.11,55.12,55.08,55.1,17900.0,39.0834,39.0905,39.0621,39.0763,17900.0
2010-12-07 13:30:00,55.1,55.11,55.09,55.1,20300.0,39.0763,39.0834,39.0692,39.0763,20300.0
2010-12-07 13:35:00,55.1,55.13,55.08,55.09,19700.0,39.0763,39.0976,39.0621,39.0692,19700.0
2010-12-07 13:40:00,55.09,55.1,55.08,55.1,17300.0,39.0692,39.0763,39.0621,39.0763,17300.0
2010-12-07 13:45:00,55.1,55.14,55.09,55.14,19500.0,39.0763,39.1047,39.0692,39.1047,19500.0
2010-12-07 13:50:00,55.14,55.17,55.13,55.15,25900.0,39.1047,39.1259,39.0976,39.1118,25900.0
2010-12-07 13:55:00,55.15,55.17,55.14,55.16,18900.0,39.1118,39.1259,39.1047,39.1189,18900.0
2010-12-07 14:00:00,55.17,55.22,55.16,55.21,36100.0,39.1259,39.1614,39.1189,39.1543,36100.0
2010-12-07 14:05:00,55.2,55.21,55.19,55.2,17500.0,39.1472,39.1543,39.1401,39.1472,17500.0
2010-12-07 14:10:00,55.2,55.22,55.19,55.2,15000.0,39.1472,39.1614,39.1401,39.1472,15000.0
2010-12-07 14:15:00,55.21,55.22,55.2,55.21,17800.0,39.1543,39.1614,39.1472,39.1543,17800.0
2010-12-07 14:20:00,55.22,55.22,55.17,55.19,34900.0,39.1614,39.1614,39.1259,39.1401,34900.0
2010-12-07 14:25:00,55.19,55.22,55.18,55.21,32800.0,39.1401,39.1614,39.133,39.1543,32800.0
2010-12-07 14:30:00,55.2,55.24,55.2,55.24,12300.0,39.1472,39.1756,39.1472,39.1756,12300.0
2010-12-07 14:35:00,55.24,55.3,55.24,55.29,34900.0,39.1756,39.2181,39.1756,39.211,34900.0
2010-12-07 14:40:00,55.28,55.34,55.26,55.26,33500.0,39.204,39.2465,39.1898,39.1898,33500.0
2010-12-07 14:45:00,55.26,55.32,55.26,55.32,44400.0,39.1898,39.2323,39.1898,39.2323,44400.0
2010-12-07 14:50:00,55.31,55.31,55.21,55.24,33000.0,39.2252,39.2252,39.1543,39.1756,33000.0
2010-12-07 14:55:00,55.25,55.27,55.18,55.2,107100.0,39.1827,39.1969,39.133,39.1472,107100.0
2010-12-07 15:00:00,55.2,55.24,55.12,55.14,104000.0,39.1472,39.1756,39.0905,39.1047,104000.0
2010-12-07 15:05:00,55.13,55.2,55.13,55.16,58300.0,39.0976,39.1472,39.0976,39.1189,58300.0
2010-12-07 15:10:00,55.16,55.19,55.09,55.1,56800.0,39.1189,39.1401,39.0692,39.0763,56800.0
2010-12-07 15:15:00,55.11,55.12,55.03,55.1,48900.0,39.0834,39.0905,39.0267,39.0763,48900.0
2010-12-07 15:20:00,55.11,55.12,55.02,55.04,84100.0,39.0834,39.0905,39.0196,39.0338,84100.0
2010-12-07 15:25:00,55.04,55.08,55.01,55.04,56800.0,39.0338,39.0621,39.0125,39.0338,56800.0
2010-12-07 15:30:00,55.04,55.06,55.0,55.05,62900.0,39.0338,39.0479,39.0054,39.0408,62900.0
2010-12-07 15:35:00,55.04,55.12,55.04,55.12,61200.0,39.0338,39.0905,39.0338,39.0905,61200.0
2010-12-07 15:40:00,55.12,55.14,55.05,55.05,85800.0,39.0905,39.1047,39.0408,39.0408,85800.0
2010-12-07 15:45:00,55.05,55.05,54.96,55.01,174300.0,39.0408,39.0408,38.977,39.0125,174300.0
2010-12-07 15:50:00,55.02,55.04,54.94,54.94,117900.0,39.0196,39.0338,38.9628,38.9628,117900.0
2010-12-07 15:55:00,54.94,54.94,54.82,54.85,296100.0,38.9628,38.9628,38.8777,38.899,296100.0
2010-12-08 09:30:00,54.77,54.83,54.59,54.83,75800.0,39.0962,39.1391,38.9677,39.1391,75800.0
2010-12-08 09:35:00,54.83,54.98,54.78,54.98,59400.0,39.1391,39.2461,39.1034,39.2461,59400.0
2010-12-08 09:40:00,54.99,55.09,54.98,55.02,42200.0,39.2533,39.3247,39.2461,39.2747,42200.0
2010-12-08 09:45:00,55.03,55.07,55.0,55.06,51000.0,39.2818,39.3104,39.2604,39.3032,51000.0
2010-12-08 09:50:00,55.06,55.09,55.03,55.07,40800.0,39.3032,39.3247,39.2818,39.3104,40800.0
2010-12-08 09:55:00,55.07,55.1,55.03,55.03,37700.0,39.3104,39.3318,39.2818,39.2818,37700.0
2010-12-08 10:00:00,55.03,55.09,54.98,55.08,36200.0,39.2818,39.3247,39.2461,39.3175,36200.0
2010-12-08 10:05:00,55.08,55.12,55.05,55.11,55700.0,39.3175,39.3461,39.2961,39.3389,55700.0
2010-12-08 10:10:00,55.11,55.2,55.08,55.2,43400.0,39.3389,39.4032,39.3175,39.4032,43400.0
2010-12-08 10:15:00,55.19,55.2,55.14,55.16,27900.0,39.396,39.4032,39.3604,39.3746,27900.0
2010-12-08 10:20:00,55.15,55.18,55.13,55.15,37800.0,39.3675,39.3889,39.3532,39.3675,37800.0
2010-12-08 10:25:00,55.14,55.19,55.13,55.16,33200.0,39.3604,39.396,39.3532,39.3746,33200.0
2010-12-08 10:30:00,55.15,55.19,55.14,55.16,32200.0,39.3675,39.396,39.3604,39.3746,32200.0
2010-12-08 10:35:00,55.17,55.25,55.16,55.24,66400.0,39.3818,39.4389,39.3746,39.4317,66400.0
2010-12-08 10:40:00,55.25,55.28,55.24,55.26,34400.0,39.4389,39.4603,39.4317,39.446,34400.0
2010-12-08 10:45:00,55.26,55.29,55.25,55.26,29500.0,39.446,39.4674,39.4389,39.446,29500.0
2010-12-08 10:50:00,55.26,55.3,55.26,55.28,30000.0,39.446,39.4746,39.446,39.4603,30000.0
2010-12-08 10:55:00,55.28,55.33,55.27,55.31,53900.0,39.4603,39.496,39.4531,39.4817,53900.0
2010-12-08 11:00:00,55.31,55.31,55.25,55.26,50800.0,39.4817,39.4817,39.4389,39.446,50800.0
2010-12-08 11:05:00,55.25,55.28,55.16,55.17,52100.0,39.4389,39.4603,39.3746,39.3818,52100.0
2010-12-08 11:10:00,55.17,55.19,55.16,55.17,30000.0,39.3818,39.396,39.3746,39.3818,30000.0
2010-12-08 11:15:00,55.16,55.18,55.07,55.08,64100.0,39.3746,39.3889,39.3104,39.3175,64100.0
2010-12-08 11:20:00,55.09,55.12,55.01,55.02,51600.0,39.3247,39.3461,39.2676,39.2747,51600.0
2010-12-08 11:25:00,55.02,55.07,54.99,55.06,36900.0,39.2747,39.3104,39.2533,39.3032,36900.0
2010-12-08 11:30:00,55.05,55.06,55.0,55.05,27400.0,39.2961,39.3032,39.2604,39.2961,27400.0
2010-12-08 11:35:00,55.04,55.06,54.96,54.97,34300.0,39.289,39.3032,39.2319,39.239,34300.0
2010-12-08 11:40:00,54.97,54.97,54.91,54.95,28900.0,39.239,39.239,39.1962,39.2247,28900.0
2010-12-08 11:45:00,54.95,55.0,54.95,54.95,38800.0,39.2247,39.2604,39.2247,39.2247,38800.0
2010-12-08 11:50:00,54.96,54.99,54.95,54.99,27600.0,39.2319,39.2533,39.2247,39.2533,27600.0
2010-12-08 11:55:00,54.99,54.99,54.95,54.95,20000.0,39.2533,39.2533,39.2247,39.2247,20000.0
2010-12-08 12:00:00,54.95,54.99,54.95,54.99,17300.0,39.2247,39.2533,39.2247,39.2533,17300.0
2010-12-08 12:05:00,54.99,55.01,54.98,54.98,32500.0,39.2533,39.2676,39.2461,39.2461,32500.0
2010-12-08 12:10:00,54.98,55.03,54.98,55.01,47600.0,39.2461,39.2818,39.2461,39.2676,47600.0
2010-12-08 12:15:00,55.01,55.03,55.0,55.03,29200.0,39.2676,39.2818,39.2604,39.2818,29200.0
2010-12-08 12:20:00,55.03,55.03,55.01,55.01,28600.0,39.2818,39.2818,39.2676,39.2676,28600.0
2010-12-08 12:25:00,55.01,55.01,54.98,54.98,25100.0,39.2676,39.2676,39.2461,39.2461,25100.0
2010-12-08 12:30:00,54.98,55.01,54.98,55.0,41900.0,39.2461,39.2676,39.2461,39.2604,41900.0
2010-12-08 12:35:00,54.99,55.0,54.99,55.0,18700.0,39.2533,39.2604,39.2533,39.2604,18700.0
2010-12-08 12:40:00,54.99,55.0,54.97,54.97,33800.0,39.2533,39.2604,39.239,39.239,33800.0
2010-12-08 12:45:00,54.97,54.97,54.82,54.83,34600.0,39.239,39.239,39.1319,39.1391,34600.0
2010-12-08 12:50:00,54.83,54.84,54.75,54.75,48000.0,39.1391,39.1462,39.082,39.082,48000.0
2010-12-08 12:55:00,54.75,54.82,54.75,54.82,30900.0,39.082,39.1319,39.082,39.1319,30900.0
2010-12-08 13:00:00,54.82,54.87,54.78,54.87,39500.0,39.1319,39.1676,39.1034,39.1676,39500.0
2010-12-08 13:05:00,54.87,54.9,54.83,54.85,46400.0,39.1676,39.189,39.1391,39.1533,46400.0
2010-12-08 13:10:00,54.86,54.9,54.85,54.87,23400.0,39.1605,39.189,39.1533,39.1676,23400.0
2010-12-08 13:15:00,54.87,54.88,54.83,54.83,52900.0,39.1676,39.1748,39.1391,39.1391,52900.0
2010-12-08 13:20:00,54.83,54.84,54.8,54.81,25000.0,39.1391,39.1462,39.1176,39.1248,25000.0
2010-12-08 13:25:00,54.82,54.83,54.76,54.8,31300.0,39.1319,39.1391,39.0891,39.1176,31300.0
2010-12-08 13:30:00,54.8,54.81,54.79,54.81,33100.0,39.1176,39.1248,39.1105,39.1248,33100.0
2010-12-08 13:35:00,54.81,54.87,54.8,54.84,38300.0,39.1248,39.1676,39.1176,39.1462,38300.0
2010-12-08 13:40:00,54.85,54.89,54.84,54.89,54900.0,39.1533,39.1819,39.1462,39.1819,54900.0
2010-12-08 13:45:00,54.9,54.95,54.9,54.92,37400.0,39.189,39.2247,39.189,39.2033,37400.0
2010-12-08 13:50:00,54.91,54.92,54.84,54.85,49500.0,39.1962,39.2033,39.1462,39.1533,49500.0
2010-12-08 13:55:00,54.86,54.87,54.84,54.86,22200.0,39.1605,39.1676,39.1462,39.1605,22200.0
2010-12-08 14:00:00,54.86,54.86,54.82,54.83,25600.0,39.1605,39.1605,39.1319,39.1391,25600.0
2010-12-08 14:05:00,54.84,54.87,54.83,54.84,34100.0,39.1462,39.1676,39.1391,39.1462,34100.0
2010-12-08 14:10:00,54.84,54.89,54.84,54.89,23900.0,39.1462,39.1819,39.1462,39.1819,23900.0
2010-12-08 14:15:00,54.88,54.92,54.88,54.91,32700.0,39.1748,39.2033,39.1748,39.1962,32700.0
2010-12-08 14:20:00,54.9,54.96,54.9,54.96,46200.0,39.189,39.2319,39.189,39.2319,46200.0
2010-12-08 14:25:00,54.96,54.99,54.96,54.98,36100.0,39.2319,39.2533,39.2319,39.2461,36100.0
2010-12-08 14:30:00,54.99,55.04,54.98,54.99,76200.0,39.2533,39.289,39.2461,39.2533,76200.0
2010-12-08 14:35:00,55.0,55.01,54.98,54.99,21700.0,39.2604,39.2676,39.2461,39.2533,21700.0
2010-12-08 14:40:00,54.99,55.02,54.98,54.98,38200.0,39.2533,39.2747,39.2461,39.2461,38200.0
2010-12-08 14:45:00,54.98,54.99,54.95,54.96,28800.0,39.2461,39.2533,39.2247,39.2319,28800.0
2010-12-08 14:50:00,54.96,55.04,54.95,55.03,39800.0,39.2319,39.289,39.2247,39.2818,39800.0
2010-12-08 14:55:00,55.03,55.04,55.01,55.02,31100.0,39.2818,39.289,39.2676,39.2747,31100.0
2010-12-08 15:00:00,55.02,55.02,54.97,55.0,50400.0,39.2747,39.2747,39.239,39.2604,50400.0
2010-12-08 15:05:00,54.99,55.01,54.98,55.01,60800.0,39.2533,39.2676,39.2461,39.2676,60800.0
2010-12-08 15:10:00,55.0,55.0,54.93,55.0,54700.0,39.2604,39.2604,39.2104,39.2604,54700.0
2010-12-08 15:15:00,54.99,54.99,54.94,54.95,68800.0,39.2533,39.2533,39.2176,39.2247,68800.0
2010-12-08 15:20:00,54.94,55.01,54.93,55.0,61200.0,39.2176,39.2676,39.2104,39.2604,61200.0
2010-12-08 15:25:00,54.99,55.0,54.98,54.98,37800.0,39.2533,39.2604,39.2461,39.2461,37800.0
2010-12-08 15:30:00,54.98,54.99,54.96,54.98,52200.0,39.2461,39.2533,39.2319,39.2461,52200.0
2010-12-08 15:35:00,54.98,54.99,54.94,54.95,36600.0,39.2461,39.2533,39.2176,39.2247,36600.0
2010-12-08 15:40:00,54.95,54.98,54.93,54.96,69200.0,39.2247,39.2461,39.2104,39.2319,69200.0
2010-12-08 15:45:00,54.96,54.99,54.95,54.97,72500.0,39.2319,39.2533,39.2247,39.239,72500.0
2010-12-08 15:50:00,54.97,54.98,54.95,54.98,71200.0,39.239,39.2461,39.2247,39.2461,71200.0
2010-12-08 15:55:00,54.98,55.05,54.97,55.03,197300.0,39.2461,39.2961,39.239,39.2818,197300.0
2010-12-09 09:30:00,55.18,55.32,55.1,55.18,60100.0,39.3889,39.4888,39.3318,39.3889,60100.0
2010-12-09 09:35:00,55.18,55.3,55.15,55.25,47900.0,39.3889,39.4746,39.3675,39.4389,47900.0
2010-12-09 09:40:00,55.24,55.34,55.24,55.25,33900.0,39.4317,39.5031,39.4317,39.4389,33900.0
2010-12-09 09:45:00,55.25,55.31,55.21,55.22,31000.0,39.4389,39.4817,39.4103,39.4175,31000.0
2010-12-09 09:50:00,55.23,55.29,55.09,55.1,42200.0,39.4246,39.4674,39.3247,39.3318,42200.0
2010-12-09 09:55:00,55.09,55.1,55.05,55.07,40500.0,39.3247,39.3318,39.2961,39.3104,40500.0
2010-12-09 10:00:00,55.06,55.07,54.92,54.93,51400.0,39.3032,39.3104,39.2033,39.2104,51400.0
2010-12-09 10:05:00,54.94,54.97,54.9,54.92,29100.0,39.2176,39.239,39.189,39.2033,29100.0
2010-12-09 10:10:00,54.92,54.92,54.87,54.91,33500.0,39.2033,39.2033,39.1676,39.1962,33500.0
2010-12-09 10:15:00,54.91,54.94,54.79,54.79,30600.0,39.1962,39.2176,39.1105,39.1105,30600.0
2010-12-09 10:20:00,54.78,54.84,54.74,54.79,31600.0,39.1034,39.1462,39.0748,39.1105,31600.0
2010-12-09 10:25:00,54.79,54.79,54.74,54.75,18000.0,39.1105,39.1105,39.0748,39.082,18000.0
2010-12-09 10:30:00,54.75,54.77,54.74,54.74,27000.0,39.082,39.0962,39.0748,39.0748,27000.0
2010-12-09 10:35:00,54.74,54.75,54.72,54.73,20400.0,39.0748,39.082,39.0605,39.0677,20400.0
2010-12-09 10:40:00,54.72,54.73,54.58,54.58,78200.0,39.0605,39.0677,38.9606,38.9606,78200.0
2010-12-09 10:45:00,54.58,54.62,54.56,54.61,43900.0,38.9606,38.9892,38.9463,38.982,43900.0
2010-12-09 10:50:00,54.6,54.61,54.55,54.59,51900.0,38.9749,38.982,38.9392,38.9677,51900.0
2010-12-09 10:55:00,54.59,54.64,54.56,54.6,39300.0,38.9677,39.0034,38.9463,38.9749,39300.0
2010-12-09 11:00:00,54.59,54.65,54.52,54.54,58300.0,38.9677,39.0106,38.9178,38.9321,58300.0
2010-12-09 11:05:00,54.54,54.55,54.49,54.52,42000.0,38.9321,38.9392,38.8964,38.9178,42000.0
2010-12-09 11:10:00,54.52,54.56,54.51,54.53,67800.0,38.9178,38.9463,38.9106,38.9249,67800.0
2010-12-09 11:15:00,54.53,54.54,54.52,54.52,53900.0,38.9249,38.9321,38.9178,38.9178,53900.0
2010-12-09 11:20:00,54.53,54.53,54.46,54.46,36100.0,38.9249,38.9249,38.8749,38.8749,36100.0
2010-12-09 11:25:00,54.46,54.47,54.33,54.33,70100.0,38.8749,38.8821,38.7822,38.7822,70100.0
2010-12-09 11:30:00,54.35,54.44,54.33,54.44,56500.0,38.7964,38.8607,38.7822,38.8607,56500.0
2010-12-09 11:35:00,54.44,54.54,54.44,54.54,25700.0,38.8607,38.9321,38.8607,38.9321,25700.0
2010-12-09 11:40:00,54.54,54.57,54.52,54.55,37200.0,38.9321,38.9535,38.9178,38.9392,37200.0
2010-12-09 11:45:00,54.54,54.54,54.44,54.44,46300.0,38.9321,38.9321,38.8607,38.8607,46300.0
2010-12-09 11:50:00,54.44,54.44,54.34,54.34,46700.0,38.8607,38.8607,38.7893,38.7893,46700.0
2010-12-09 11:55:00,54.35,54.39,54.31,54.36,56100.0,38.7964,38.825,38.7679,38.8036,56100.0
2010-12-09 12:00:00,54.37,54.37,54.27,54.34,59000.0,38.8107,38.8107,38.7393,38.7893,59000.0
2010-12-09 12:05:00,54.34,54.38,54.34,54.36,47000.0,38.7893,38.8178,38.7893,38.8036,47000.0
2010-12-09 12:10:00,54.37,54.37,54.26,54.26,53000.0,38.8107,38.8107,38.7322,38.7322,53000.0
2010-12-09 12:15:00,54.26,54.3,54.14,54.21,92300.0,38.7322,38.7607,38.6465,38.6965,92300.0
2010-12-09 12:20:00,54.2,54.3,54.2,54.27,51300.0,38.6894,38.7607,38.6894,38.7393,51300.0
2010-12-09 12:25:00,54.27,54.3,54.27,54.3,16700.0,38.7393,38.7607,38.7393,38.7607,16700.0
2010-12-09 12:30:00,54.28,54.35,54.28,54.34,29000.0,38.7465,38.7964,38.7465,38.7893,29000.0
2010-12-09 12:35:00,54.34,54.38,54.34,54.38,23900.0,38.7893,38.8178,38.7893,38.8178,23900.0
2010-12-09 12:40:00,54.39,54.4,54.38,54.39,21500.0,38.825,38.8321,38.8178,38.825,21500.0
2010-12-09 12:45:00,54.38,54.39,54.33,54.33,46800.0,38.8178,38.825,38.7822,38.7822,46800.0
2010-12-09 12:50:00,54.33,54.43,54.32,54.43,22900.0,38.7822,38.8535,38.775,38.8535,22900.0
2010-12-09 12:55:00,54.43,54.46,54.37,54.4,60000.0,38.8535,38.8749,38.8107,38.8321,60000.0
2010-12-09 13:00:00,54.41,54.43,54.38,54.4,32500.0,38.8393,38.8535,38.8178,38.8321,32500.0
2010-12-09 13:05:00,54.4,54.45,54.39,54.44,19500.0,38.8321,38.8678,38.825,38.8607,19500.0
2010-12-09 13:10:00,54.45,54.51,54.45,54.51,54700.0,38.8678,38.9106,38.8678,38.9106,54700.0
2010-12-09 13:15:00,54.49,54.51,54.48,54.48,27100.0,38.8964,38.9106,38.8892,38.8892,27100.0
2010-12-09 13:20:00,54.48,54.51,54.48,54.49,23400.0,38.8892,38.9106,38.8892,38.8964,23400.0
2010-12-09 13:25:00,54.49,54.51,54.49,54.49,25400.0,38.8964,38.9106,38.8964,38.8964,25400.0
2010-12-09 13:30:00,54.5,54.51,54.47,54.47,35500.0,38.9035,38.9106,38.8821,38.8821,35500.0
2010-12-09 13:35:00,54.47,54.49,54.46,54.48,17700.0,38.8821,38.8964,38.8749,38.8892,17700.0
2010-12-09 13:40:00,54.48,54.48,54.43,54.44,19300.0,38.8892,38.8892,38.8535,38.8607,19300.0
2010-12-09 13:45:00,54.44,54.47,54.43,54.47,14100.0,38.8607,38.8821,38.8535,38.8821,14100.0
2010-12-09 13:50:00,54.47,54.51,54.46,54.49,12500.0,38.8821,38.9106,38.8749,38.8964,12500.0
2010-12-09 13:55:00,54.49,54.51,54.49,54.49,42200.0,38.8964,38.9106,38.8964,38.8964,42200.0
2010-12-09 14:00:00,54.5,54.56,54.49,54.55,29400.0,38.9035,38.9463,38.8964,38.9392,29400.0
2010-12-09 14:05:00,54.55,54.58,54.55,54.55,29900.0,38.9392,38.9606,38.9392,38.9392,29900.0
2010-12-09 14:10:00,54.56,54.57,54.53,54.56,26500.0,38.9463,38.9535,38.9249,38.9463,26500.0
2010-12-09 14:15:00,54.56,54.6,54.53,54.54,69300.0,38.9463,38.9749,38.9249,38.9321,69300.0
2010-12-09 14:20:00,54.53,54.6,54.53,54.59,39800.0,38.9249,38.9749,38.9249,38.9677,39800.0
2010-12-09 14:25:00,54.59,54.6,54.56,54.58,38000.0,38.9677,38.9749,38.9463,38.9606,38000.0
2010-12-09 14:30:00,54.58,54.64,54.58,54.62,35700.0,38.9606,39.0034,38.9606,38.9892,35700.0
2010-12-09 14:35:00,54.62,54.65,54.62,54.62,38400.0,38.9892,39.0106,38.9892,38.9892,38400.0
2010-12-09 14:40:00,54.62,54.63,54.62,54.62,42200.0,38.9892,38.9963,38.9892,38.9892,42200.0
2010-12-09 14:45:00,54.62,54.63,54.58,54.61,69900.0,38.9892,38.9963,38.9606,38.982,69900.0
2010-12-09 14:50:00,54.62,54.65,54.61,54.63,27400.0,38.9892,39.0106,38.982,38.9963,27400.0
2010-12-09 14:55:00,54.63,54.68,54.62,54.67,38000.0,38.9963,39.032,38.9892,39.0249,38000.0
2010-12-09 15:00:00,54.67,54.68,54.63,54.66,27600.0,39.0249,39.032,38.9963,39.0177,27600.0
2010-12-09 15:05:00,54.67,54.7,54.64,54.65,82500.0,39.0249,39.0463,39.0034,39.0106,82500.0
2010-12-09 15:10:00,54.65,54.66,54.61,54.61,75700.0,39.0106,39.0177,38.982,38.982,75700.0
2010-12-09 15:15:00,54.61,54.63,54.6,54.63,49500.0,38.982,38.9963,38.9749,38.9963,49500.0
2010-12-09 15:20:00,54.62,54.63,54.61,54.62,42900.0,38.9892,38.9963,38.982,38.9892,42900.0
2010-12-09 15:25:00,54.61,54.65,54.59,54.64,71600.0,38.982,39.0106,38.9677,39.0034,71600.0
2010-12-09 15:30:00,54.63,54.68,54.63,54.66,32000.0,38.9963,39.032,38.9963,39.0177,32000.0
2010-12-09 15:35:00,54.66,54.67,54.61,54.65,83900.0,39.0177,39.0249,38.982,39.0106,83900.0
2010-12-09 15:40:00,54.65,54.73,54.64,54.69,60700.0,39.0106,39.0677,39.0034,39.0391,60700.0
2010-12-09 15:45:00,54.69,54.74,54.69,54.7,110100.0,39.0391,39.0748,39.0391,39.0463,110100.0
2010-12-09 15:50:00,54.71,54.71,54.63,54.64,85000.0,39.0534,39.0534,38.9963,39.0034,85000.0
2010-12-09 15:55:00,54.63,54.65,54.59,54.65,176700.0,38.9963,39.0106,38.9677,39.0106,176700.0
2010-12-10 09:30:00,54.63,54.63,54.46,54.63,65900.0,38.9963,38.9963,38.8749,38.9963,65900.0
2010-12-10 09:35:00,54.64,54.81,54.61,54.71,38500.0,39.0034,39.1248,38.982,39.0534,38500.0
2010-12-10 09:40:00,54.71,54.78,54.63,54.63,77100.0,39.0534,39.1034,38.9963,38.9963,77100.0
2010-12-10 09:45:00,54.63,54.71,54.53,54.53,58200.0,38.9963,39.0534,38.9249,38.9249,58200.0
2010-12-10 09:50:00,54.53,54.61,54.48,54.51,80300.0,38.9249,38.982,38.8892,38.9106,80300.0
2010-12-10 09:55:00,54.51,54.51,54.42,54.43,54200.0,38.9106,38.9106,38.8464,38.8535,54200.0
2010-12-10 10:00:00,54.43,54.49,54.42,54.47,47400.0,38.8535,38.8964,38.8464,38.8821,47400.0
2010-12-10 10:05:00,54.46,54.58,54.46,54.57,42000.0,38.8749,38.9606,38.8749,38.9535,42000.0
2010-12-10 10:10:00,54.58,54.58,54.35,54.44,85600.0,38.9606,38.9606,38.7964,38.8607,85600.0
2010-12-10 10:15:00,54.44,54.53,54.4,54.52,29300.0,38.8607,38.9249,38.8321,38.9178,29300.0
2010-12-10 10:20:00,54.51,54.55,54.5,54.55,29600.0,38.9106,38.9392,38.9035,38.9392,29600.0
2010-12-10 10:25:00,54.54,54.56,54.52,54.52,35900.0,38.9321,38.9463,38.9178,38.9178,35900.0
2010-12-10 10:30:00,54.53,54.63,54.52,54.57,38400.0,38.9249,38.9963,38.9178,38.9535,38400.0
2010-12-10 10:35:00,54.56,54.6,54.53,54.56,16200.0,38.9463,38.9749,38.9249,38.9463,16200.0
2010-12-10 10:40:00,54.55,54.66,54.55,54.63,30100.0,38.9392,39.0177,38.9392,38.9963,30100.0
2010-12-10 10:45:00,54.63,54.66,54.62,54.66,25000.0,38.9963,39.0177,38.9892,39.0177,25000.0
2010-12-10 10:50:00,54.66,54.7,54.66,54.69,17300.0,39.0177,39.0463,39.0177,39.0391,17300.0
2010-12-10 10:55:00,54.68,54.71,54.68,54.69,24900.0,39.032,39.0534,39.032,39.0391,24900.0
2010-12-10 11:00:00,54.7,54.71,54.68,54.7,13700.0,39.0463,39.0534,39.032,39.0463,13700.0
2010-12-10 11:05:00,54.7,54.72,54.69,54.71,47100.0,39.0463,39.0605,39.0391,39.0534,47100.0
2010-12-10 11:10:00,54.71,54.73,54.69,54.7,25800.0,39.0534,39.0677,39.0391,39.0463,25800.0
2010-12-10 11:15:00,54.69,54.76,54.69,54.73,19400.0,39.0391,39.0891,39.0391,39.0677,19400.0
2010-12-10 11:20:00,54.73,54.75,54.73,54.74,18200.0,39.0677,39.082,39.0677,39.0748,18200.0
2010-12-10 11:25:00,54.74,54.74,54.73,54.73,7500.0,39.0748,39.0748,39.0677,39.0677,7500.0
2010-12-10 11:30:00,54.74,54.76,54.73,54.75,22100.0,39.0748,39.0891,39.0677,39.082,22100.0
2010-12-10 11:35:00,54.75,54.75,54.74,54.74,12500.0,39.082,39.082,39.0748,39.0748,12500.0
2010-12-10 11:40:00,54.75,54.76,54.74,54.74,14900.0,39.082,39.0891,39.0748,39.0748,14900.0
2010-12-10 11:45:00,54.75,54.76,54.74,54.74,28800.0,39.082,39.0891,39.0748,39.0748,28800.0
2010-12-10 11:50:00,54.74,54.76,54.72,54.75,30000.0,39.0748,39.0891,39.0605,39.082,30000.0
2010-12-10 11:55:00,54.74,54.77,54.73,54.74,42000.0,39.0748,39.0962,39.0677,39.0748,42000.0
2010-12-10 12:00:00,54.74,54.75,54.73,54.74,13300.0,39.0748,39.082,39.0677,39.0748,13300.0
2010-12-10 12:05:00,54.75,54.76,54.74,54.74,30700.0,39.082,39.0891,39.0748,39.0748,30700.0
2010-12-10 12:10:00,54.73,54.75,54.73,54.73,14200.0,39.0677,39.082,39.0677,39.0677,14200.0
2010-12-10 12:15:00,54.73,54.76,54.72,54.73,18600.0,39.0677,39.0891,39.0605,39.0677,18600.0
2010-12-10 12:20:00,54.73,54.74,54.67,54.68,22000.0,39.0677,39.0748,39.0249,39.032,22000.0
2010-12-10 12:25:00,54.69,54.74,54.68,54.73,15400.0,39.0391,39.0748,39.032,39.0677,15400.0
2010-12-10 12:30:00,54.73,54.75,54.71,54.73,24800.0,39.0677,39.082,39.0534,39.0677,24800.0
2010-12-10 12:35:00,54.74,54.76,54.73,54.74,17600.0,39.0748,39.0891,39.0677,39.0748,17600.0
2010-12-10 12:40:00,54.74,54.75,54.73,54.74,40100.0,39.0748,39.082,39.0677,39.0748,40100.0
2010-12-10 12:45:00,54.74,54.75,54.72,54.74,20700.0,39.0748,39.082,39.0605,39.0748,20700.0
2010-12-10 12:50:00,54.74,54.75,54.72,54.73,27800.0,39.0748,39.082,39.0605,39.0677,27800.0
2010-12-10 12:55:00,54.73,54.74,54.63,54.64,421400.0,39.0677,39.0748,38.9963,39.0034,421400.0
2010-12-10 13:00:00,54.64,54.65,54.6,54.62,109600.0,39.0034,39.0106,38.9749,38.9892,109600.0
2010-12-10 13:05:00,54.62,54.63,54.61,54.63,44500.0,38.9892,38.9963,38.982,38.9963,44500.0
2010-12-10 13:10:00,54.63,54.63,54.62,54.63,28200.0,38.9963,38.9963,38.9892,38.9963,28200.0
2010-12-10 13:15:00,54.63,54.67,54.63,54.66,23900.0,38.9963,39.0249,38.9963,39.0177,23900.0
2010-12-10 13:20:00,54.66,54.69,54.65,54.67,22700.0,39.0177,39.0391,39.0106,39.0249,22700.0
2010-12-10 13:25:00,54.67,54.68,54.64,54.64,25900.0,39.0249,39.032,39.0034,39.0034,25900.0
2010-12-10 13:30:00,54.64,54.65,54.63,54.64,21400.0,39.0034,39.0106,38.9963,39.0034,21400.0
2010-12-10 13:35:00,54.65,54.65,54.61,54.62,41300.0,39.0106,39.0106,38.982,38.9892,41300.0
2010-12-10 13:40:00,54.61,54.62,54.59,54.6,28900.0,38.982,38.9892,38.9677,38.9749,28900.0
2010-12-10 13:45:00,54.6,54.63,54.59,54.61,41100.0,38.9749,38.9963,38.9677,38.982,41100.0
2010-12-10 13:50:00,54.6,54.61,54.58,54.58,25000.0,38.9749,38.982,38.9606,38.9606,25000.0
2010-12-10 13:55:00,54.58,54.62,54.58,54.61,32800.0,38.9606,38.9892,38.9606,38.982,32800.0
2010-12-10 14:00:00,54.61,54.64,54.61,54.63,26600.0,38.982,39.0034,38.982,38.9963,26600.0
2010-12-10 14:05:00,54.63,54.64,54.62,54.63,36800.0,38.9963,39.0034,38.9892,38.9963,36800.0
2010-12-10 14:10:00,54.63,54.64,54.62,54.63,38500.0,38.9963,39.0034,38.9892,38.9963,38500.0
2010-12-10 14:15:00,54.63,54.65,54.61,54.63,41900.0,38.9963,39.0106,38.982,38.9963,41900.0
2010-12-10 14:20:00,54.63,54.64,54.6,54.61,28600.0,38.9963,39.0034,38.9749,38.982,28600.0
2010-12-10 14:25:00,54.62,54.64,54.59,54.59,25400.0,38.9892,39.0034,38.9677,38.9677,25400.0
2010-12-10 14:30:00,54.6,54.63,54.58,54.62,28000.0,38.9749,38.9963,38.9606,38.9892,28000.0
2010-12-10 14:35:00,54.62,54.67,54.62,54.64,38400.0,38.9892,39.0249,38.9892,39.0034,38400.0
2010-12-10 14:40:00,54.65,54.66,54.63,54.63,29900.0,39.0106,39.0177,38.9963,38.9963,29900.0
2010-12-10 14:45:00,54.63,54.65,54.6,54.63,27000.0,38.9963,39.0106,38.9749,38.9963,27000.0
2010-12-10 14:50:00,54.63,54.66,54.62,54.62,28800.0,38.9963,39.0177,38.9892,38.9892,28800.0
2010-12-10 14:55:00,54.62,54.66,54.62,54.64,34600.0,38.9892,39.0177,38.9892,39.0034,34600.0
2010-12-10 15:00:00,54.64,54.66,54.64,54.64,41400.0,39.0034,39.0177,39.0034,39.0034,41400.0
2010-12-10 15:05:00,54.64,54.65,54.62,54.64,21500.0,39.0034,39.0106,38.9892,39.0034,21500.0
2010-12-10 15:10:00,54.63,54.65,54.62,54.63,35500.0,38.9963,39.0106,38.9892,38.9963,35500.0
2010-12-10 15:15:00,54.64,54.64,54.62,54.63,21300.0,39.0034,39.0034,38.9892,38.9963,21300.0
2010-12-10 15:20:00,54.62,54.65,54.61,54.62,28700.0,38.9892,39.0106,38.982,38.9892,28700.0
2010-12-10 15:25:00,54.62,54.65,54.61,54.65,43500.0,38.9892,39.0106,38.982,39.0106,43500.0
2010-12-10 15:30:00,54.66,54.68,54.64,54.64,42000.0,39.0177,39.032,39.0034,39.0034,42000.0
2010-12-10 15:35:00,54.64,54.67,54.62,54.67,43500.0,39.0034,39.0249,38.9892,39.0249,43500.0
2010-12-10 15:40:00,54.67,54.72,54.64,54.71,76600.0,39.0249,39.0605,39.0034,39.0534,76600.0
2010-12-10 15:45:00,54.71,54.74,54.67,54.73,121200.0,39.0534,39.0748,39.0249,39.0677,121200.0
2010-12-10 15:50:00,54.73,54.77,54.7,54.76,123700.0,39.0677,39.0962,39.0463,39.0891,123700.0
2010-12-10 15:55:00,54.77,54.78,54.73,54.73,222200.0,39.0962,39.1034,39.0677,39.0677,222200.0
2010-12-13 09:30:00,54.87,55.14,54.83,55.09,77900.0,39.1676,39.3604,39.1391,39.3247,77900.0
2010-12-13 09:35:00,55.09,55.11,54.91,54.91,263300.0,39.3247,39.3389,39.1962,39.1962,263300.0
2010-12-13 09:40:00,54.92,55.02,54.86,54.97,62500.0,39.2033,39.2747,39.1605,39.239,62500.0
2010-12-13 09:45:00,54.97,55.0,54.94,55.0,58500.0,39.239,39.2604,39.2176,39.2604,58500.0
2010-12-13 09:50:00,54.99,55.06,54.95,54.99,67800.0,39.2533,39.3032,39.2247,39.2533,67800.0
2010-12-13 09:55:00,55.0,55.0,54.93,54.98,44500.0,39.2604,39.2604,39.2104,39.2461,44500.0
2010-12-13 10:00:00,54.98,55.02,54.93,54.93,47900.0,39.2461,39.2747,39.2104,39.2104,47900.0
2010-12-13 10:05:00,54.93,54.94,54.88,54.89,36500.0,39.2104,39.2176,39.1748,39.1819,36500.0
2010-12-13 10:10:00,54.89,54.91,54.82,54.83,42800.0,39.1819,39.1962,39.1319,39.1391,42800.0
2010-12-13 10:15:00,54.83,54.87,54.8,54.82,35100.0,39.1391,39.1676,39.1176,39.1319,35100.0
2010-12-13 10:20:00,54.83,54.88,54.82,54.85,20000.0,39.1391,39.1748,39.1319,39.1533,20000.0
2010-12-13 10:25:00,54.85,54.91,54.83,54.83,35000.0,39.1533,39.1962,39.1391,39.1391,35000.0
2010-12-13 10:30:00,54.82,54.93,54.82,54.93,29200.0,39.1319,39.2104,39.1319,39.2104,29200.0
2010-12-13 10:35:00,54.94,54.96,54.93,54.94,32400.0,39.2176,39.2319,39.2104,39.2176,32400.0
2010-12-13 10:40:00,54.93,54.94,54.87,54.89,30400.0,39.2104,39.2176,39.1676,39.1819,30400.0
2010-12-13 10:45:00,54.89,54.97,54.88,54.92,65100.0,39.1819,39.239,39.1748,39.2033,65100.0
2010-12-13 10:50:00,54.93,55.0,54.92,54.98,30500.0,39.2104,39.2604,39.2033,39.2461,30500.0
2010-12-13 10:55:00,54.97,55.03,54.95,55.01,27700.0,39.239,39.2818,39.2247,39.2676,27700.0
2010-12-13 11:00:00,55.01,55.02,54.97,55.01,28600.0,39.2676,39.2747,39.239,39.2676,28600.0
2010-12-13 11:05:00,55.0,55.04,54.99,55.02,22500.0,39.2604,39.289,39.2533,39.2747,22500.0
2010-12-13 11:10:00,55.0,55.04,54.98,55.03,24200.0,39.2604,39.289,39.2461,39.2818,24200.0
2010-12-13 11:15:00,55.03,55.05,55.02,55.04,25800.0,39.2818,39.2961,39.2747,39.289,25800.0
2010-12-13 11:20:00,55.04,55.05,55.02,55.05,23000.0,39.289,39.2961,39.2747,39.2961,23000.0
2010-12-13 11:25:00,55.04,55.08,55.02,55.08,39700.0,39.289,39.3175,39.2747,39.3175,39700.0
2010-12-13 11:30:00,55.07,55.11,55.05,55.11,53700.0,39.3104,39.3389,39.2961,39.3389,53700.0
2010-12-13 11:35:00,55.1,55.12,55.04,55.08,31000.0,39.3318,39.3461,39.289,39.3175,31000.0
2010-12-13 11:40:00,55.08,55.11,55.08,55.09,21300.0,39.3175,39.3389,39.3175,39.3247,21300.0
2010-12-13 11:45:00,55.09,55.17,55.09,55.15,19900.0,39.3247,39.3818,39.3247,39.3675,19900.0
2010-12-13 11:50:00,55.14,55.16,55.08,55.09,78900.0,39.3604,39.3746,39.3175,39.3247,78900.0
2010-12-13 11:55:00,55.09,55.14,55.07,55.13,11400.0,39.3247,39.3604,39.3104,39.3532,11400.0
2010-12-13 12:00:00,55.13,55.19,55.12,55.19,35700.0,39.3532,39.396,39.3461,39.396,35700.0
2010-12-13 12:05:00,55.2,55.27,55.2,55.25,94400.0,39.4032,39.4531,39.4032,39.4389,94400.0
2010-12-13 12:10:00,55.26,55.27,55.23,55.25,56900.0,39.446,39.4531,39.4246,39.4389,56900.0
2010-12-13 12:15:00,55.26,55.29,55.26,55.28,22000.0,39.446,39.4674,39.446,39.4603,22000.0
2010-12-13 12:20:00,55.28,55.29,55.27,55.28,20100.0,39.4603,39.4674,39.4531,39.4603,20100.0
2010-12-13 12:25:00,55.28,55.32,55.28,55.31,20400.0,39.4603,39.4888,39.4603,39.4817,20400.0
2010-12-13 12:30:00,55.31,55.31,55.29,55.29,19900.0,39.4817,39.4817,39.4674,39.4674,19900.0
2010-12-13 12:35:00,55.29,55.32,55.29,55.3,17400.0,39.4674,39.4888,39.4674,39.4746,17400.0
2010-12-13 12:40:00,55.31,55.31,55.19,55.2,55300.0,39.4817,39.4817,39.396,39.4032,55300.0
2010-12-13 12:45:00,55.19,55.23,55.18,55.23,12200.0,39.396,39.4246,39.3889,39.4246,12200.0
2010-12-13 12:50:00,55.23,55.26,55.23,55.26,16900.0,39.4246,39.446,39.4246,39.446,16900.0
2010-12-13 12:55:00,55.26,55.3,55.26,55.29,21900.0,39.446,39.4746,39.446,39.4674,21900.0
2010-12-13 13:00:00,55.29,55.31,55.29,55.29,28700.0,39.4674,39.4817,39.4674,39.4674,28700.0
2010-12-13 13:05:00,55.29,55.31,55.28,55.28,27300.0,39.4674,39.4817,39.4603,39.4603,27300.0
2010-12-13 13:10:00,55.29,55.31,55.28,55.3,25600.0,39.4674,39.4817,39.4603,39.4746,25600.0
2010-12-13 13:15:00,55.3,55.32,55.3,55.32,22500.0,39.4746,39.4888,39.4746,39.4888,22500.0
2010-12-13 13:20:00,55.32,55.33,55.31,55.32,23200.0,39.4888,39.496,39.4817,39.4888,23200.0
2010-12-13 13:25:00,55.33,55.35,55.31,55.31,40100.0,39.496,39.5103,39.4817,39.4817,40100.0
2010-12-13 13:30:00,55.31,55.31,55.29,55.31,15300.0,39.4817,39.4817,39.4674,39.4817,15300.0
2010-12-13 13:35:00,55.31,55.33,55.31,55.33,20800.0,39.4817,39.496,39.4817,39.496,20800.0
2010-12-13 13:40:00,55.33,55.33,55.3,55.3,30800.0,39.496,39.496,39.4746,39.4746,30800.0
2010-12-13 13:45:00,55.3,55.31,55.29,55.29,10900.0,39.4746,39.4817,39.4674,39.4674,10900.0
2010-12-13 13:50:00,55.3,55.36,55.29,55.36,26400.0,39.4746,39.5174,39.4674,39.5174,26400.0
2010-12-13 13:55:00,55.35,55.38,55.35,55.38,42200.0,39.5103,39.5317,39.5103,39.5317,42200.0
2010-12-13 14:00:00,55.38,55.4,55.37,55.38,29200.0,39.5317,39.5459,39.5245,39.5317,29200.0
2010-12-13 14:05:00,55.38,55.41,55.36,55.37,65900.0,39.5317,39.5531,39.5174,39.5245,65900.0
2010-12-13 14:10:00,55.37,55.37,55.34,55.36,31000.0,39.5245,39.5245,39.5031,39.5174,31000.0
2010-12-13 14:15:00,55.36,55.4,55.35,55.4,28900.0,39.5174,39.5459,39.5103,39.5459,28900.0
2010-12-13 14:20:00,55.4,55.42,55.39,55.4,51500.0,39.5459,39.5602,39.5388,39.5459,51500.0
2010-12-13 14:25:00,55.4,55.44,55.39,55.42,55600.0,39.5459,39.5745,39.5388,39.5602,55600.0
2010-12-13 14:30:00,55.41,55.44,55.41,55.43,36400.0,39.5531,39.5745,39.5531,39.5674,36400.0
2010-12-13 14:35:00,55.44,55.47,55.43,55.46,50100.0,39.5745,39.5959,39.5674,39.5888,50100.0
2010-12-13 14:40:00,55.45,55.48,55.44,55.47,22600.0,39.5816,39.6031,39.5745,39.5959,22600.0
2010-12-13 14:45:00,55.47,55.54,55.47,55.53,47100.0,39.5959,39.6459,39.5959,39.6387,47100.0
2010-12-13 14:50:00,55.54,55.54,55.5,55.5,52100.0,39.6459,39.6459,39.6173,39.6173,52100.0
2010-12-13 14:55:00,55.5,55.53,55.5,55.51,45600.0,39.6173,39.6387,39.6173,39.6245,45600.0
2010-12-13 15:00:00,55.51,55.53,55.5,55.52,39400.0,39.6245,39.6387,39.6173,39.6316,39400.0
2010-12-13 15:05:00,55.52,55.53,55.45,55.47,113500.0,39.6316,39.6387,39.5816,39.5959,113500.0
2010-12-13 15:10:00,55.46,55.49,55.43,55.44,41100.0,39.5888,39.6102,39.5674,39.5745,41100.0
2010-12-13 15:15:00,55.44,55.49,55.44,55.48,55900.0,39.5745,39.6102,39.5745,39.6031,55900.0
2010-12-13 15:20:00,55.48,55.53,55.47,55.49,58400.0,39.6031,39.6387,39.5959,39.6102,58400.0
2010-12-13 15:25:00,55.49,55.54,55.47,55.52,86600.0,39.6102,39.6459,39.5959,39.6316,86600.0
2010-12-13 15:30:00,55.52,55.53,55.46,55.46,54900.0,39.6316,39.6387,39.5888,39.5888,54900.0
2010-12-13 15:35:00,55.47,55.57,55.46,55.56,64800.0,39.5959,39.6673,39.5888,39.6602,64800.0
2010-12-13 15:40:00,55.56,55.56,55.49,55.5,98800.0,39.6602,39.6602,39.6102,39.6173,98800.0
2010-12-13 15:45:00,55.5,55.52,55.41,55.43,172900.0,39.6173,39.6316,39.5531,39.5674,172900.0
2010-12-13 15:50:00,55.43,55.45,55.37,55.37,91200.0,39.5674,39.5816,39.5245,39.5245,91200.0
2010-12-13 15:55:00,55.37,55.38,55.27,55.29,222000.0,39.5245,39.5317,39.4531,39.4674,222000.0
2010-12-14 09:30:00,55.26,55.36,55.21,55.35,59500.0,39.446,39.5174,39.4103,39.5103,59500.0
2010-12-14 09:35:00,55.38,55.57,55.34,55.57,44100.0,39.5317,39.6673,39.5031,39.6673,44100.0
2010-12-14 09:40:00,55.57,55.57,55.48,55.54,33200.0,39.6673,39.6673,39.6031,39.6459,33200.0
2010-12-14 09:45:00,55.54,55.59,55.54,55.56,46300.0,39.6459,39.6816,39.6459,39.6602,46300.0
2010-12-14 09:50:00,55.55,55.55,55.48,55.52,52400.0,39.653,39.653,39.6031,39.6316,52400.0
2010-12-14 09:55:00,55.53,55.61,55.53,55.58,31100.0,39.6387,39.6958,39.6387,39.6744,31100.0
2010-12-14 10:00:00,55.58,55.63,55.57,55.61,41300.0,39.6744,39.7101,39.6673,39.6958,41300.0
2010-12-14 10:05:00,55.62,55.65,55.61,55.64,54400.0,39.703,39.7244,39.6958,39.7173,54400.0
2010-12-14 10:10:00,55.63,55.78,55.6,55.78,119900.0,39.7101,39.8172,39.6887,39.8172,119900.0
2010-12-14 10:15:00,55.78,55.92,55.74,55.92,130400.0,39.8172,39.9171,39.7886,39.9171,130400.0
2010-12-14 10:20:00,55.92,55.96,55.88,55.91,100700.0,39.9171,39.9457,39.8886,39.91,100700.0
2010-12-14 10:25:00,55.91,55.95,55.88,55.88,46300.0,39.91,39.9385,39.8886,39.8886,46300.0
2010-12-14 10:30:00,55.87,55.88,55.85,55.86,35800.0,39.8814,39.8886,39.8672,39.8743,35800.0
2010-12-14 10:35:00,55.86,55.95,55.84,55.92,42700.0,39.8743,39.9385,39.86,39.9171,42700.0
2010-12-14 10:40:00,55.92,55.92,55.88,55.89,31900.0,39.9171,39.9171,39.8886,39.8957,31900.0
2010-12-14 10:45:00,55.88,55.93,55.82,55.84,74800.0,39.8886,39.9243,39.8458,39.86,74800.0
2010-12-14 10:50:00,55.85,55.85,55.8,55.8,35500.0,39.8672,39.8672,39.8315,39.8315,35500.0
2010-12-14 10:55:00,55.8,55.81,55.69,55.72,60200.0,39.8315,39.8386,39.753,39.7744,60200.0
2010-12-14 11:00:00,55.73,55.78,55.7,55.72,44100.0,39.7815,39.8172,39.7601,39.7744,44100.0
2010-12-14 11:05:00,55.72,55.79,55.72,55.78,49700.0,39.7744,39.8243,39.7744,39.8172,49700.0
2010-12-14 11:10:00,55.78,55.79,55.76,55.77,22000.0,39.8172,39.8243,39.8029,39.8101,22000.0
2010-12-14 11:15:00,55.76,55.8,55.76,55.79,19800.0,39.8029,39.8315,39.8029,39.8243,19800.0
2010-12-14 11:20:00,55.79,55.82,55.79,55.82,22500.0,39.8243,39.8458,39.8243,39.8458,22500.0
2010-12-14 11:25:00,55.82,55.86,55.82,55.84,43700.0,39.8458,39.8743,39.8458,39.86,43700.0
2010-12-14 11:30:00,55.83,55.84,55.79,55.82,56500.0,39.8529,39.86,39.8243,39.8458,56500.0
2010-12-14 11:35:00,55.83,55.83,55.79,55.79,29900.0,39.8529,39.8529,39.8243,39.8243,29900.0
2010-12-14 11:40:00,55.79,55.81,55.77,55.77,28500.0,39.8243,39.8386,39.8101,39.8101,28500.0
2010-12-14 11:45:00,55.77,55.81,55.77,55.8,15000.0,39.8101,39.8386,39.8101,39.8315,15000.0
2010-12-14 11:50:00,55.81,55.81,55.78,55.79,21400.0,39.8386,39.8386,39.8172,39.8243,21400.0
2010-12-14 11:55:00,55.8,55.81,55.79,55.81,12800.0,39.8315,39.8386,39.8243,39.8386,12800.0
2010-12-14 12:00:00,55.8,55.81,55.79,55.8,36600.0,39.8315,39.8386,39.8243,39.8315,36600.0
2010-12-14 12:05:00,55.8,55.8,55.78,55.78,17500.0,39.8315,39.8315,39.8172,39.8172,17500.0
2010-12-14 12:10:00,55.78,55.81,55.78,55.78,19500.0,39.8172,39.8386,39.8172,39.8172,19500.0
2010-12-14 12:15:00,55.78,55.79,55.77,55.78,13500.0,39.8172,39.8243,39.8101,39.8172,13500.0
2010-12-14 12:20:00,55.79,55.79,55.76,55.76,20900.0,39.8243,39.8243,39.8029,39.8029,20900.0
2010-12-14 12:25:00,55.77,55.8,55.76,55.79,21200.0,39.8101,39.8315,39.8029,39.8243,21200.0
2010-12-14 12:30:00,55.79,55.79,55.77,55.78,16900.0,39.8243,39.8243,39.8101,39.8172,16900.0
2010-12-14 12:35:00,55.77,55.78,55.75,55.76,26700.0,39.8101,39.8172,39.7958,39.8029,26700.0
2010-12-14 12:40:00,55.75,55.76,55.74,55.74,16100.0,39.7958,39.8029,39.7886,39.7886,16100.0
2010-12-14 12:45:00,55.75,55.76,55.73,55.73,24800.0,39.7958,39.8029,39.7815,39.7815,24800.0
2010-12-14 12:50:00,55.73,55.76,55.71,55.74,33700.0,39.7815,39.8029,39.7672,39.7886,33700.0
2010-12-14 12:55:00,55.75,55.75,55.7,55.7,19800.0,39.7958,39.7958,39.7601,39.7601,19800.0
2010-12-14 13:00:00,55.7,55.71,55.68,55.68,30700.0,39.7601,39.7672,39.7458,39.7458,30700.0
2010-12-14 13:05:00,55.69,55.74,55.69,55.72,18100.0,39.753,39.7886,39.753,39.7744,18100.0
2010-12-14 13:10:00,55.73,55.73,55.7,55.7,17400.0,39.7815,39.7815,39.7601,39.7601,17400.0
2010-12-14 13:15:00,55.7,55.73,55.7,55.73,10600.0,39.7601,39.7815,39.7601,39.7815,10600.0
2010-12-14 13:20:00,55.73,55.77,55.72,55.76,15500.0,39.7815,39.8101,39.7744,39.8029,15500.0
2010-12-14 13:25:00,55.76,55.8,55.76,55.8,18300.0,39.8029,39.8315,39.8029,39.8315,18300.0
2010-12-14 13:30:00,55.8,55.8,55.74,55.74,32000.0,39.8315,39.8315,39.7886,39.7886,32000.0
2010-12-14 13:35:00,55.74,55.75,55.68,55.68,25700.0,39.7886,39.7958,39.7458,39.7458,25700.0
2010-12-14 13:40:00,55.68,55.71,55.63,55.64,43100.0,39.7458,39.7672,39.7101,39.7173,43100.0
2010-12-14 13:45:00,55.65,55.66,55.64,55.65,7600.0,39.7244,39.7315,39.7173,39.7244,7600.0
2010-12-14 13:50:00,55.66,55.69,55.65,55.68,17700.0,39.7315,39.753,39.7244,39.7458,17700.0
2010-12-14 13:55:00,55.68,55.7,55.68,55.69,22300.0,39.7458,39.7601,39.7458,39.753,22300.0
2010-12-14 14:00:00,55.69,55.7,55.68,55.68,17200.0,39.753,39.7601,39.7458,39.7458,17200.0
2010-12-14 14:05:00,55.67,55.7,55.65,55.65,31600.0,39.7387,39.7601,39.7244,39.7244,31600.0
2010-12-14 14:10:00,55.65,55.69,55.56,55.58,50500.0,39.7244,39.753,39.6602,39.6744,50500.0
2010-12-14 14:15:00,55.58,55.59,55.46,55.54,70500.0,39.6744,39.6816,39.5888,39.6459,70500.0
2010-12-14 14:20:00,55.56,55.57,55.53,55.53,41400.0,39.6602,39.6673,39.6387,39.6387,41400.0
2010-12-14 14:25:00,55.54,55.55,55.43,55.46,85400.0,39.6459,39.653,39.5674,39.5888,85400.0
2010-12-14 14:30:00,55.46,55.5,55.45,55.5,31100.0,39.5888,39.6173,39.5816,39.6173,31100.0
2010-12-14 14:35:00,55.5,55.52,55.49,55.49,39200.0,39.6173,39.6316,39.6102,39.6102,39200.0
2010-12-14 14:40:00,55.49,55.5,55.38,55.39,69800.0,39.6102,39.6173,39.5317,39.5388,69800.0
2010-12-14 14:45:00,55.39,55.47,55.38,55.44,27500.0,39.5388,39.5959,39.5317,39.5745,27500.0
2010-12-14 14:50:00,55.44,55.45,55.41,55.44,28300.0,39.5745,39.5816,39.5531,39.5745,28300.0
2010-12-14 14:55:00,55.45,55.5,55.43,55.49,32500.0,39.5816,39.6173,39.5674,39.6102,32500.0
2010-12-14 15:00:00,55.49,55.5,55.47,55.49,48600.0,39.6102,39.6173,39.5959,39.6102,48600.0
2010-12-14 15:05:00,55.49,55.51,55.47,55.48,49800.0,39.6102,39.6245,39.5959,39.6031,49800.0
2010-12-14 15:10:00,55.48,55.49,55.44,55.47,34100.0,39.6031,39.6102,39.5745,39.5959,34100.0
2010-12-14 15:15:00,55.46,55.47,55.43,55.44,43200.0,39.5888,39.5959,39.5674,39.5745,43200.0
2010-12-14 15:20:00,55.44,55.44,55.37,55.41,56800.0,39.5745,39.5745,39.5245,39.5531,56800.0
2010-12-14 15:25:00,55.41,55.5,55.41,55.48,63900.0,39.5531,39.6173,39.5531,39.6031,63900.0
2010-12-14 15:30:00,55.48,55.5,55.42,55.42,64400.0,39.6031,39.6173,39.5602,39.5602,64400.0
2010-12-14 15:35:00,55.42,55.42,55.35,55.4,91800.0,39.5602,39.5602,39.5103,39.5459,91800.0
2010-12-14 15:40:00,55.4,55.41,55.35,55.35,62200.0,39.5459,39.5531,39.5103,39.5103,62200.0
2010-12-14 15:45:00,55.35,55.37,55.3,55.31,87500.0,39.5103,39.5245,39.4746,39.4817,87500.0
2010-12-14 15:50:00,55.31,55.36,55.31,55.33,84600.0,39.4817,39.5174,39.4817,39.496,84600.0
2010-12-14 15:55:00,55.33,55.35,55.31,55.34,169700.0,39.496,39.5103,39.4817,39.5031,169700.0
2010-12-15 09:30:00,55.29,55.43,55.29,55.42,63000.0,39.4674,39.5674,39.4674,39.5602,63000.0
2010-12-15 09:35:00,55.42,55.47,55.42,55.47,26000.0,39.5602,39.5959,39.5602,39.5959,26000.0
2010-12-15 09:40:00,55.47,55.53,55.46,55.48,52000.0,39.5959,39.6387,39.5888,39.6031,52000.0
2010-12-15 09:45:00,55.48,55.5,55.46,55.49,31200.0,39.6031,39.6173,39.5888,39.6102,31200.0
2010-12-15 09:50:00,55.49,55.52,55.45,55.5,53200.0,39.6102,39.6316,39.5816,39.6173,53200.0
2010-12-15 09:55:00,55.49,55.49,55.39,55.43,45700.0,39.6102,39.6102,39.5388,39.5674,45700.0
2010-12-15 10:00:00,55.41,55.51,55.41,55.5,60500.0,39.5531,39.6245,39.5531,39.6173,60500.0
2010-12-15 10:05:00,55.49,55.5,55.4,55.41,34900.0,39.6102,39.6173,39.5459,39.5531,34900.0
2010-12-15 10:10:00,55.41,55.48,55.39,55.42,29500.0,39.5531,39.6031,39.5388,39.5602,29500.0
2010-12-15 10:15:00,55.4,55.41,55.36,55.37,29700.0,39.5459,39.5531,39.5174,39.5245,29700.0
2010-12-15 10:20:00,55.38,55.42,55.36,55.37,34700.0,39.5317,39.5602,39.5174,39.5245,34700.0
2010-12-15 10:25:00,55.37,55.37,55.29,55.29,27600.0,39.5245,39.5245,39.4674,39.4674,27600.0
2010-12-15 10:30:00,55.29,55.32,55.28,55.32,32800.0,39.4674,39.4888,39.4603,39.4888,32800.0
2010-12-15 10:35:00,55.32,55.36,55.23,55.23,35600.0,39.4888,39.5174,39.4246,39.4246,35600.0
2010-12-15 10:40:00,55.23,55.25,55.16,55.19,60000.0,39.4246,39.4389,39.3746,39.396,60000.0
2010-12-15 10:45:00,55.19,55.25,55.17,55.25,31100.0,39.396,39.4389,39.3818,39.4389,31100.0
2010-12-15 10:50:00,55.25,55.26,55.23,55.23,15600.0,39.4389,39.446,39.4246,39.4246,15600.0
2010-12-15 10:55:00,55.23,55.24,55.22,55.24,28100.0,39.4246,39.4317,39.4175,39.4317,28100.0
2010-12-15 11:00:00,55.23,55.27,55.23,55.26,34200.0,39.4246,39.4531,39.4246,39.446,34200.0
2010-12-15 11:05:00,55.25,55.28,55.25,55.28,23000.0,39.4389,39.4603,39.4389,39.4603,23000.0
2010-12-15 11:10:00,55.27,55.3,55.27,55.3,31500.0,39.4531,39.4746,39.4531,39.4746,31500.0
2010-12-15 11:15:00,55.3,55.34,55.28,55.33,35600.0,39.4746,39.5031,39.4603,39.496,35600.0
2010-12-15 11:20:00,55.33,55.33,55.28,55.31,27300.0,39.496,39.496,39.4603,39.4817,27300.0
2010-12-15 11:25:00,55.32,55.32,55.3,55.3,12100.0,39.4888,39.4888,39.4746,39.4746,12100.0
2010-12-15 11:30:00,55.31,55.37,55.28,55.36,22500.0,39.4817,39.5245,39.4603,39.5174,22500.0
2010-12-15 11:35:00,55.36,55.45,55.36,55.44,33700.0,39.5174,39.5816,39.5174,39.5745,33700.0
2010-12-15 11:40:00,55.44,55.5,55.44,55.5,35700.0,39.5745,39.6173,39.5745,39.6173,35700.0
2010-12-15 11:45:00,55.49,55.5,55.46,55.49,22100.0,39.6102,39.6173,39.5888,39.6102,22100.0
2010-12-15 11:50:00,55.49,55.49,55.47,55.48,14800.0,39.6102,39.6102,39.5959,39.6031,14800.0
2010-12-15 11:55:00,55.48,55.48,55.45,55.45,20000.0,39.6031,39.6031,39.5816,39.5816,20000.0
2010-12-15 12:00:00,55.45,55.46,55.41,55.41,16200.0,39.5816,39.5888,39.5531,39.5531,16200.0
2010-12-15 12:05:00,55.41,55.42,55.4,55.4,11100.0,39.5531,39.5602,39.5459,39.5459,11100.0
2010-12-15 12:10:00,55.4,55.43,55.38,55.42,20400.0,39.5459,39.5674,39.5317,39.5602,20400.0
2010-12-15 12:15:00,55.41,55.47,55.41,55.46,18100.0,39.5531,39.5959,39.5531,39.5888,18100.0
2010-12-15 12:20:00,55.47,55.48,55.45,55.47,13900.0,39.5959,39.6031,39.5816,39.5959,13900.0
2010-12-15 12:25:00,55.46,55.47,55.43,55.43,7800.0,39.5888,39.5959,39.5674,39.5674,7800.0
2010-12-15 12:30:00,55.44,55.49,55.43,55.48,18100.0,39.5745,39.6102,39.5674,39.6031,18100.0
2010-12-15 12:35:00,55.47,55.47,55.44,55.44,17800.0,39.5959,39.5959,39.5745,39.5745,17800.0
2010-12-15 12:40:00,55.45,55.49,55.44,55.45,29900.0,39.5816,39.6102,39.5745,39.5816,29900.0
2010-12-15 12:45:00,55.46,55.47,55.37,55.38,54800.0,39.5888,39.5959,39.5245,39.5317,54800.0
2010-12-15 12:50:00,55.37,55.38,55.28,55.28,35600.0,39.5245,39.5317,39.4603,39.4603,35600.0
2010-12-15 12:55:00,55.28,55.38,55.27,55.38,52700.0,39.4603,39.5317,39.4531,39.5317,52700.0
2010-12-15 13:00:00,55.38,55.41,55.38,55.41,29700.0,39.5317,39.5531,39.5317,39.5531,29700.0
2010-12-15 13:05:00,55.41,55.44,55.39,55.39,46800.0,39.5531,39.5745,39.5388,39.5388,46800.0
2010-12-15 13:10:00,55.39,55.39,55.38,55.38,3800.0,39.5388,39.5388,39.5317,39.5317,3800.0
2010-12-15 13:15:00,55.38,55.4,55.38,55.39,18500.0,39.5317,39.5459,39.5317,39.5388,18500.0
2010-12-15 13:20:00,55.38,55.42,55.38,55.42,20000.0,39.5317,39.5602,39.5317,39.5602,20000.0
2010-12-15 13:25:00,55.41,55.41,55.39,55.4,29300.0,39.5531,39.5531,39.5388,39.5459,29300.0
2010-12-15 13:30:00,55.4,55.42,55.38,55.39,27300.0,39.5459,39.5602,39.5317,39.5388,27300.0
2010-12-15 13:35:00,55.39,55.41,55.38,55.4,26200.0,39.5388,39.5531,39.5317,39.5459,26200.0
2010-12-15 13:40:00,55.4,55.42,55.38,55.38,71200.0,39.5459,39.5602,39.5317,39.5317,71200.0
2010-12-15 13:45:00,55.38,55.44,55.38,55.39,33500.0,39.5317,39.5745,39.5317,39.5388,33500.0
2010-12-15 13:50:00,55.39,55.41,55.38,55.39,15400.0,39.5388,39.5531,39.5317,39.5388,15400.0
2010-12-15 13:55:00,55.39,55.41,55.38,55.4,26000.0,39.5388,39.5531,39.5317,39.5459,26000.0
2010-12-15 14:00:00,55.4,55.4,55.37,55.38,22000.0,39.5459,39.5459,39.5245,39.5317,22000.0
2010-12-15 14:05:00,55.38,55.4,55.38,55.38,20300.0,39.5317,39.5459,39.5317,39.5317,20300.0
2010-12-15 14:10:00,55.39,55.39,55.36,55.37,17400.0,39.5388,39.5388,39.5174,39.5245,17400.0
2010-12-15 14:15:00,55.37,55.37,55.34,55.34,16700.0,39.5245,39.5245,39.5031,39.5031,16700.0
2010-12-15 14:20:00,55.34,55.35,55.3,55.31,15000.0,39.5031,39.5103,39.4746,39.4817,15000.0
2010-12-15 14:25:00,55.3,55.32,55.28,55.3,37700.0,39.4746,39.4888,39.4603,39.4746,37700.0
2010-12-15 14:30:00,55.29,55.34,55.23,55.32,56300.0,39.4674,39.5031,39.4246,39.4888,56300.0
2010-12-15 14:35:00,55.31,55.32,55.28,55.3,38200.0,39.4817,39.4888,39.4603,39.4746,38200.0
2010-12-15 14:40:00,55.31,55.38,55.29,55.33,47600.0,39.4817,39.5317,39.4674,39.496,47600.0
2010-12-15 14:45:00,55.33,55.33,55.28,55.3,30700.0,39.496,39.496,39.4603,39.4746,30700.0
2010-12-15 14:50:00,55.3,55.31,55.27,55.29,29900.0,39.4746,39.4817,39.4531,39.4674,29900.0
2010-12-15 14:55:00,55.28,55.29,55.24,55.29,47800.0,39.4603,39.4674,39.4317,39.4674,47800.0
2010-12-15 15:00:00,55.29,55.32,55.24,55.32,42300.0,39.4674,39.4888,39.4317,39.4888,42300.0
2010-12-15 15:05:00,55.32,55.36,55.31,55.31,80900.0,39.4888,39.5174,39.4817,39.4817,80900.0
2010-12-15 15:10:00,55.31,55.33,55.29,55.32,49800.0,39.4817,39.496,39.4674,39.4888,49800.0
2010-12-15 15:15:00,55.32,55.37,55.32,55.36,33600.0,39.4888,39.5245,39.4888,39.5174,33600.0
2010-12-15 15:20:00,55.36,55.42,55.34,55.4,36500.0,39.5174,39.5602,39.5031,39.5459,36500.0
2010-12-15 15:25:00,55.4,55.43,55.37,55.37,46300.0,39.5459,39.5674,39.5245,39.5245,46300.0
2010-12-15 15:30:00,55.37,55.41,55.33,55.4,75500.0,39.5245,39.5531,39.496,39.5459,75500.0
2010-12-15 15:35:00,55.4,55.44,55.39,55.39,41600.0,39.5459,39.5745,39.5388,39.5388,41600.0
2010-12-15 15:40:00,55.39,55.43,55.37,55.38,53300.0,39.5388,39.5674,39.5245,39.5317,53300.0
2010-12-15 15:45:00,55.38,55.38,55.24,55.24,193400.0,39.5317,39.5317,39.4317,39.4317,193400.0
2010-12-15 15:50:00,55.25,55.3,55.15,55.19,145200.0,39.4389,39.4746,39.3675,39.396,145200.0
2010-12-15 15:55:00,55.19,55.2,55.1,55.17,177400.0,39.396,39.4032,39.3318,39.3818,177400.0
2010-12-16 09:30:00,55.27,55.3,55.06,55.26,45800.0,39.4531,39.4746,39.3032,39.446,45800.0
2010-12-16 09:35:00,55.24,55.28,55.1,55.22,70600.0,39.4317,39.4603,39.3318,39.4175,70600.0
2010-12-16 09:40:00,55.22,55.26,55.09,55.16,44000.0,39.4175,39.446,39.3247,39.3746,44000.0
2010-12-16 09:45:00,55.15,55.29,55.15,55.25,57500.0,39.3675,39.4674,39.3675,39.4389,57500.0
2010-12-16 09:50:00,55.25,55.31,55.17,55.22,54700.0,39.4389,39.4817,39.3818,39.4175,54700.0
2010-12-16 09:55:00,55.23,55.26,55.07,55.07,36800.0,39.4246,39.446,39.3104,39.3104,36800.0
2010-12-16 10:00:00,55.09,55.54,54.98,55.07,85400.0,39.3247,39.6459,39.2461,39.3104,85400.0
2010-12-16 10:05:00,55.06,55.07,55.02,55.06,17800.0,39.3032,39.3104,39.2747,39.3032,17800.0
2010-12-16 10:10:00,55.1,55.14,55.09,55.12,32200.0,39.3318,39.3604,39.3247,39.3461,32200.0
2010-12-16 10:15:00,55.12,55.17,55.11,55.17,21100.0,39.3461,39.3818,39.3389,39.3818,21100.0
2010-12-16 10:20:00,55.17,55.24,55.15,55.22,22700.0,39.3818,39.4317,39.3675,39.4175,22700.0
2010-12-16 10:25:00,55.21,55.24,55.2,55.22,30700.0,39.4103,39.4317,39.4032,39.4175,30700.0
2010-12-16 10:30:00,55.21,55.22,55.14,55.17,27400.0,39.4103,39.4175,39.3604,39.3818,27400.0
2010-12-16 10:35:00,55.17,55.25,55.15,55.2,28100.0,39.3818,39.4389,39.3675,39.4032,28100.0
2010-12-16 10:40:00,55.2,55.27,55.19,55.2,39700.0,39.4032,39.4531,39.396,39.4032,39700.0
2010-12-16 10:45:00,55.19,55.24,55.11,55.14,32100.0,39.396,39.4317,39.3389,39.3604,32100.0
2010-12-16 10:50:00,55.15,55.19,55.11,55.19,21100.0,39.3675,39.396,39.3389,39.396,21100.0
2010-12-16 10:55:00,55.2,55.28,55.2,55.28,35700.0,39.4032,39.4603,39.4032,39.4603,35700.0
2010-12-16 11:00:00,55.28,55.29,55.2,55.2,59300.0,39.4603,39.4674,39.4032,39.4032,59300.0
2010-12-16 11:05:00,55.2,55.27,55.2,55.27,10800.0,39.4032,39.4531,39.4032,39.4531,10800.0
2010-12-16 11:10:00,55.27,55.36,55.27,55.32,29600.0,39.4531,39.5174,39.4531,39.4888,29600.0
2010-12-16 11:15:00,55.31,55.4,55.29,55.37,70800.0,39.4817,39.5459,39.4674,39.5245,70800.0
2010-12-16 11:20:00,55.37,55.43,55.31,55.42,55700.0,39.5245,39.5674,39.4817,39.5602,55700.0
2010-12-16 11:25:00,55.43,55.48,55.41,55.48,46700.0,39.5674,39.6031,39.5531,39.6031,46700.0
2010-12-16 11:30:00,55.47,55.48,55.46,55.46,22800.0,39.5959,39.6031,39.5888,39.5888,22800.0
2010-12-16 11:35:00,55.46,55.49,55.44,55.45,41600.0,39.5888,39.6102,39.5745,39.5816,41600.0
2010-12-16 11:40:00,55.44,55.45,55.42,55.43,21900.0,39.5745,39.5816,39.5602,39.5674,21900.0
2010-12-16 11:45:00,55.42,55.43,55.37,55.37,14400.0,39.5602,39.5674,39.5245,39.5245,14400.0
2010-12-16 11:50:00,55.37,55.4,55.35,55.4,12800.0,39.5245,39.5459,39.5103,39.5459,12800.0
2010-12-16 11:55:00,55.4,55.43,55.37,55.38,24500.0,39.5459,39.5674,39.5245,39.5317,24500.0
2010-12-16 12:00:00,55.38,55.44,55.38,55.44,14200.0,39.5317,39.5745,39.5317,39.5745,14200.0
2010-12-16 12:05:00,55.44,55.48,55.43,55.48,19600.0,39.5745,39.6031,39.5674,39.6031,19600.0
2010-12-16 12:10:00,55.47,55.49,55.46,55.46,14800.0,39.5959,39.6102,39.5888,39.5888,14800.0
2010-12-16 12:15:00,55.46,55.49,55.45,55.49,18200.0,39.5888,39.6102,39.5816,39.6102,18200.0
2010-12-16 12:20:00,55.48,55.48,55.43,55.45,30200.0,39.6031,39.6031,39.5674,39.5816,30200.0
2010-12-16 12:25:00,55.45,55.47,55.42,55.44,20600.0,39.5816,39.5959,39.5602,39.5745,20600.0
2010-12-16 12:30:00,55.44,55.44,55.39,55.39,14800.0,39.5745,39.5745,39.5388,39.5388,14800.0
2010-12-16 12:35:00,55.39,55.42,55.38,55.42,17900.0,39.5388,39.5602,39.5317,39.5602,17900.0
2010-12-16 12:40:00,55.42,55.5,55.41,55.5,10500.0,39.5602,39.6173,39.5531,39.6173,10500.0
2010-12-16 12:45:00,55.5,55.5,55.46,55.46,22700.0,39.6173,39.6173,39.5888,39.5888,22700.0
2010-12-16 12:50:00,55.46,55.5,55.43,55.49,24900.0,39.5888,39.6173,39.5674,39.6102,24900.0
2010-12-16 12:55:00,55.49,55.49,55.48,55.49,26800.0,39.6102,39.6102,39.6031,39.6102,26800.0
2010-12-16 13:00:00,55.48,55.51,55.48,55.5,27400.0,39.6031,39.6245,39.6031,39.6173,27400.0
2010-12-16 13:05:00,55.5,55.52,55.49,55.52,11500.0,39.6173,39.6316,39.6102,39.6316,11500.0
2010-12-16 13:10:00,55.53,55.53,55.51,55.51,25900.0,39.6387,39.6387,39.6245,39.6245,25900.0
2010-12-16 13:15:00,55.51,55.51,55.49,55.5,16300.0,39.6245,39.6245,39.6102,39.6173,16300.0
2010-12-16 13:20:00,55.49,55.51,55.49,55.51,29300.0,39.6102,39.6245,39.6102,39.6245,29300.0
2010-12-16 13:25:00,55.51,55.51,55.47,55.47,17800.0,39.6245,39.6245,39.5959,39.5959,17800.0
2010-12-16 13:30:00,55.47,55.49,55.43,55.47,30400.0,39.5959,39.6102,39.5674,39.5959,30400.0
2010-12-16 13:35:00,55.46,55.5,55.45,55.5,8200.0,39.5888,39.6173,39.5816,39.6173,8200.0
2010-12-16 13:40:00,55.5,55.5,55.47,55.48,38700.0,39.6173,39.6173,39.5959,39.6031,38700.0
2010-12-16 13:45:00,55.48,55.5,55.48,55.5,20900.0,39.6031,39.6173,39.6031,39.6173,20900.0
2010-12-16 13:50:00,55.5,55.5,55.49,55.49,8100.0,39.6173,39.6173,39.6102,39.6102,8100.0
2010-12-16 13:55:00,55.49,55.5,55.46,55.49,18000.0,39.6102,39.6173,39.5888,39.6102,18000.0
2010-12-16 14:00:00,55.49,55.5,55.46,55.46,26100.0,39.6102,39.6173,39.5888,39.5888,26100.0
2010-12-16 14:05:00,55.46,55.49,55.44,55.46,17600.0,39.5888,39.6102,39.5745,39.5888,17600.0
2010-12-16 14:10:00,55.45,55.47,55.44,55.47,22000.0,39.5816,39.5959,39.5745,39.5959,22000.0
2010-12-16 14:15:00,55.46,55.46,55.38,55.38,35300.0,39.5888,39.5888,39.5317,39.5317,35300.0
2010-12-16 14:20:00,55.39,55.41,55.35,55.41,27000.0,39.5388,39.5531,39.5103,39.5531,27000.0
2010-12-16 14:25:00,55.4,55.42,55.35,55.36,25000.0,39.5459,39.5602,39.5103,39.5174,25000.0
2010-12-16 14:30:00,55.36,55.37,55.32,55.35,23100.0,39.5174,39.5245,39.4888,39.5103,23100.0
2010-12-16 14:35:00,55.35,55.4,55.35,55.38,16300.0,39.5103,39.5459,39.5103,39.5317,16300.0
2010-12-16 14:40:00,55.38,55.4,55.37,55.37,23900.0,39.5317,39.5459,39.5245,39.5245,23900.0
2010-12-16 14:45:00,55.37,55.4,55.36,55.38,18300.0,39.5245,39.5459,39.5174,39.5317,18300.0
2010-12-16 14:50:00,55.38,55.38,55.35,55.35,10900.0,39.5317,39.5317,39.5103,39.5103,10900.0
2010-12-16 14:55:00,55.36,55.37,55.34,55.37,20900.0,39.5174,39.5245,39.5031,39.5245,20900.0
2010-12-16 15:00:00,55.37,55.46,55.37,55.42,50700.0,39.5245,39.5888,39.5245,39.5602,50700.0
2010-12-16 15:05:00,55.43,55.45,55.38,55.44,32100.0,39.5674,39.5816,39.5317,39.5745,32100.0
2010-12-16 15:10:00,55.45,55.45,55.37,55.37,25300.0,39.5816,39.5816,39.5245,39.5245,25300.0
2010-12-16 15:15:00,55.37,55.4,55.36,55.36,21700.0,39.5245,39.5459,39.5174,39.5174,21700.0
2010-12-16 15:20:00,55.36,55.36,55.3,55.31,54500.0,39.5174,39.5174,39.4746,39.4817,54500.0
2010-12-16 15:25:00,55.31,55.35,55.3,55.34,23100.0,39.4817,39.5103,39.4746,39.5031,23100.0
2010-12-16 15:30:00,55.34,55.37,55.32,55.33,67000.0,39.5031,39.5245,39.4888,39.496,67000.0
2010-12-16 15:35:00,55.33,55.36,55.32,55.33,25400.0,39.496,39.5174,39.4888,39.496,25400.0
2010-12-16 15:40:00,55.33,55.39,55.33,55.34,46100.0,39.496,39.5388,39.496,39.5031,46100.0
2010-12-16 15:45:00,55.35,55.41,55.34,55.35,74300.0,39.5103,39.5531,39.5031,39.5103,74300.0
2010-12-16 15:50:00,55.36,55.37,55.33,55.33,58000.0,39.5174,39.5245,39.496,39.496,58000.0
2010-12-16 15:55:00,55.34,55.37,55.31,55.35,158400.0,39.5031,39.5245,39.4817,39.5103,158400.0
2010-12-17 09:30:00,55.44,55.5,55.32,55.37,913600.0,39.5745,39.6173,39.4888,39.5245,913600.0
2010-12-17 09:35:00,55.36,55.37,55.28,55.28,49500.0,39.5174,39.5245,39.4603,39.4603,49500.0
2010-12-17 09:40:00,55.27,55.27,55.19,55.21,39200.0,39.4531,39.4531,39.396,39.4103,39200.0
2010-12-17 09:45:00,55.21,55.23,55.11,55.18,46600.0,39.4103,39.4246,39.3389,39.3889,46600.0
2010-12-17 09:50:00,55.19,55.19,55.11,55.13,28600.0,39.396,39.396,39.3389,39.3532,28600.0
2010-12-17 09:55:00,55.14,55.16,55.12,55.16,30900.0,39.3604,39.3746,39.3461,39.3746,30900.0
2010-12-17 10:00:00,55.15,55.16,55.09,55.09,36100.0,39.3675,39.3746,39.3247,39.3247,36100.0
2010-12-17 10:05:00,55.09,55.16,55.07,55.07,29400.0,39.3247,39.3746,39.3104,39.3104,29400.0
2010-12-17 10:10:00,55.07,55.07,54.99,55.0,32200.0,39.3104,39.3104,39.2533,39.2604,32200.0
2010-12-17 10:15:00,55.01,55.01,54.92,55.0,35100.0,39.2676,39.2676,39.2033,39.2604,35100.0
2010-12-17 10:20:00,55.01,55.04,54.99,55.03,30600.0,39.2676,39.289,39.2533,39.2818,30600.0
2010-12-17 10:25:00,55.02,55.09,55.02,55.07,29500.0,39.2747,39.3247,39.2747,39.3104,29500.0
2010-12-17 10:30:00,55.08,55.1,55.07,55.1,12000.0,39.3175,39.3318,39.3104,39.3318,12000.0
2010-12-17 10:35:00,55.1,55.14,55.08,55.1,42100.0,39.3318,39.3604,39.3175,39.3318,42100.0
2010-12-17 10:40:00,55.1,55.12,55.08,55.08,28500.0,39.3318,39.3461,39.3175,39.3175,28500.0
2010-12-17 10:45:00,55.08,55.11,54.99,55.03,41700.0,39.3175,39.3389,39.2533,39.2818,41700.0
2010-12-17 10:50:00,55.03,55.09,55.01,55.08,22900.0,39.2818,39.3247,39.2676,39.3175,22900.0
2010-12-17 10:55:00,55.08,55.13,55.08,55.13,22100.0,39.3175,39.3532,39.3175,39.3532,22100.0
2010-12-17 11:00:00,55.13,55.13,55.08,55.12,20300.0,39.3532,39.3532,39.3175,39.3461,20300.0
2010-12-17 11:05:00,55.13,55.19,55.13,55.14,28800.0,39.3532,39.396,39.3532,39.3604,28800.0
2010-12-17 11:10:00,55.13,55.17,55.11,55.16,21500.0,39.3532,39.3818,39.3389,39.3746,21500.0
2010-12-17 11:15:00,55.17,55.18,55.13,55.13,20500.0,39.3818,39.3889,39.3532,39.3532,20500.0
2010-12-17 11:20:00,55.14,55.14,55.09,55.1,17400.0,39.3604,39.3604,39.3247,39.3318,17400.0
2010-12-17 11:25:00,55.1,55.14,55.09,55.11,17500.0,39.3318,39.3604,39.3247,39.3389,17500.0
2010-12-17 11:30:00,55.12,55.16,55.11,55.13,26100.0,39.3461,39.3746,39.3389,39.3532,26100.0
2010-12-17 11:35:00,55.12,55.17,55.11,55.16,13900.0,39.3461,39.3818,39.3389,39.3746,13900.0
2010-12-17 11:40:00,55.16,55.21,55.15,55.21,16200.0,39.3746,39.4103,39.3675,39.4103,16200.0
2010-12-17 11:45:00,55.21,55.24,55.2,55.21,37500.0,39.4103,39.4317,39.4032,39.4103,37500.0
2010-12-17 11:50:00,55.21,55.23,55.18,55.19,25400.0,39.4103,39.4246,39.3889,39.396,25400.0
2010-12-17 11:55:00,55.19,55.19,55.15,55.15,9100.0,39.396,39.396,39.3675,39.3675,9100.0
2010-12-17 12:00:00,55.16,55.18,55.15,55.16,18800.0,39.3746,39.3889,39.3675,39.3746,18800.0
2010-12-17 12:05:00,55.16,55.19,55.16,55.18,11400.0,39.3746,39.396,39.3746,39.3889,11400.0
2010-12-17 12:10:00,55.19,55.22,55.18,55.2,16500.0,39.396,39.4175,39.3889,39.4032,16500.0
2010-12-17 12:15:00,55.2,55.21,55.19,55.2,20200.0,39.4032,39.4103,39.396,39.4032,20200.0
2010-12-17 12:20:00,55.21,55.23,55.2,55.22,27700.0,39.4103,39.4246,39.4032,39.4175,27700.0
2010-12-17 12:25:00,55.23,55.23,55.19,55.2,8200.0,39.4246,39.4246,39.396,39.4032,8200.0
2010-12-17 12:30:00,55.2,55.25,55.19,55.24,13500.0,39.4032,39.4389,39.396,39.4317,13500.0
2010-12-17 12:35:00,55.25,55.25,55.23,55.24,12700.0,39.4389,39.4389,39.4246,39.4317,12700.0
2010-12-17 12:40:00,55.24,55.28,55.24,55.26,30200.0,39.4317,39.4603,39.4317,39.446,30200.0
2010-12-17 12:45:00,55.26,55.26,55.23,55.24,21700.0,39.446,39.446,39.4246,39.4317,21700.0
2010-12-17 12:50:00,55.25,55.28,55.25,55.28,8500.0,39.4389,39.4603,39.4389,39.4603,8500.0
2010-12-17 12:55:00,55.28,55.31,55.28,55.29,25700.0,39.4603,39.4817,39.4603,39.4674,25700.0
2010-12-17 13:00:00,55.29,55.34,55.29,55.31,24700.0,39.4674,39.5031,39.4674,39.4817,24700.0
2010-12-17 13:05:00,55.31,55.37,55.3,55.37,17600.0,39.4817,39.5245,39.4746,39.5245,17600.0
2010-12-17 13:10:00,55.37,55.37,55.36,55.36,6700.0,39.5245,39.5245,39.5174,39.5174,6700.0
2010-12-17 13:15:00,55.36,55.37,55.31,55.32,44700.0,39.5174,39.5245,39.4817,39.4888,44700.0
2010-12-17 13:20:00,55.31,55.32,55.15,55.3,42100.0,39.4817,39.4888,39.3675,39.4746,42100.0
2010-12-17 13:25:00,55.3,55.34,55.28,55.34,23000.0,39.4746,39.5031,39.4603,39.5031,23000.0
2010-12-17 13:30:00,55.34,55.39,55.33,55.39,19500.0,39.5031,39.5388,39.496,39.5388,19500.0
2010-12-17 13:35:00,55.39,55.4,55.38,55.39,11600.0,39.5388,39.5459,39.5317,39.5388,11600.0
2010-12-17 13:40:00,55.4,55.42,55.38,55.42,24700.0,39.5459,39.5602,39.5317,39.5602,24700.0
2010-12-17 13:45:00,55.42,55.44,55.4,55.42,52500.0,39.5602,39.5745,39.5459,39.5602,52500.0
2010-12-17 13:50:00,55.42,55.42,55.41,55.42,11400.0,39.5602,39.5602,39.5531,39.5602,11400.0
2010-12-17 13:55:00,55.41,55.42,55.4,55.41,19800.0,39.5531,39.5602,39.5459,39.5531,19800.0
2010-12-17 14:00:00,55.4,55.41,55.36,55.36,32200.0,39.5459,39.5531,39.5174,39.5174,32200.0
2010-12-17 14:05:00,55.37,55.37,55.34,55.34,16000.0,39.5245,39.5245,39.5031,39.5031,16000.0
2010-12-17 14:10:00,55.34,55.36,55.33,55.34,20500.0,39.5031,39.5174,39.496,39.5031,20500.0
2010-12-17 14:15:00,55.35,55.35,55.33,55.35,22500.0,39.5103,39.5103,39.496,39.5103,22500.0
2010-12-17 14:20:00,55.35,55.36,55.34,55.35,20200.0,39.5103,39.5174,39.5031,39.5103,20200.0
2010-12-17 14:25:00,55.35,55.35,55.34,55.35,9800.0,39.5103,39.5103,39.5031,39.5103,9800.0
2010-12-17 14:30:00,55.35,55.35,55.31,55.33,32900.0,39.5103,39.5103,39.4817,39.496,32900.0
2010-12-17 14:35:00,55.34,55.35,55.32,55.32,21800.0,39.5031,39.5103,39.4888,39.4888,21800.0
2010-12-17 14:40:00,55.33,55.35,55.31,55.34,32900.0,39.496,39.5103,39.4817,39.5031,32900.0
2010-12-17 14:45:00,55.34,55.41,55.34,55.39,64900.0,39.5031,39.5531,39.5031,39.5388,64900.0
2010-12-17 14:50:00,55.39,55.4,55.37,55.4,36600.0,39.5388,39.5459,39.5245,39.5459,36600.0
2010-12-17 14:55:00,55.39,55.42,55.34,55.34,40900.0,39.5388,39.5602,39.5031,39.5031,40900.0
2010-12-17 15:00:00,55.34,55.35,55.3,55.3,37500.0,39.5031,39.5103,39.4746,39.4746,37500.0
2010-12-17 15:05:00,55.3,55.33,55.29,55.33,31900.0,39.4746,39.496,39.4674,39.496,31900.0
2010-12-17 15:10:00,55.33,55.37,55.29,55.37,31600.0,39.496,39.5245,39.4674,39.5245,31600.0
2010-12-17 15:15:00,55.37,55.37,55.32,55.32,33000.0,39.5245,39.5245,39.4888,39.4888,33000.0
2010-12-17 15:20:00,55.33,55.39,55.32,55.34,50300.0,39.496,39.5388,39.4888,39.5031,50300.0
2010-12-17 15:25:00,55.34,55.36,55.29,55.3,44900.0,39.5031,39.5174,39.4674,39.4746,44900.0
2010-12-17 15:30:00,55.29,55.3,55.25,55.27,41800.0,39.4674,39.4746,39.4389,39.4531,41800.0
2010-12-17 15:35:00,55.28,55.29,55.25,55.25,65600.0,39.4603,39.4674,39.4389,39.4389,65600.0
2010-12-17 15:40:00,55.25,55.27,55.22,55.27,54600.0,39.4389,39.4531,39.4175,39.4531,54600.0
2010-12-17 15:45:00,55.27,55.27,55.15,55.15,153900.0,39.4531,39.4531,39.3675,39.3675,153900.0
2010-12-17 15:50:00,55.15,55.16,55.1,55.16,105000.0,39.3675,39.3746,39.3318,39.3746,105000.0
2010-12-17 15:55:00,55.15,55.21,55.13,55.19,218200.0,39.3675,39.4103,39.3532,39.396,218200.0
2010-12-20 09:30:00,55.18,55.5,55.16,55.5,72300.0,39.3889,39.6173,39.3746,39.6173,72300.0
2010-12-20 09:35:00,55.48,55.67,55.46,55.66,41800.0,39.6031,39.7387,39.5888,39.7315,41800.0
2010-12-20 09:40:00,55.67,55.68,55.62,55.63,53300.0,39.7387,39.7458,39.703,39.7101,53300.0
2010-12-20 09:45:00,55.64,55.65,55.61,55.61,20700.0,39.7173,39.7244,39.6958,39.6958,20700.0
2010-12-20 09:50:00,55.61,55.64,55.57,55.58,32800.0,39.6958,39.7173,39.6673,39.6744,32800.0
2010-12-20 09:55:00,55.58,55.58,55.49,55.57,33400.0,39.6744,39.6744,39.6102,39.6673,33400.0
2010-12-20 10:00:00,55.58,55.62,55.57,55.61,16500.0,39.6744,39.703,39.6673,39.6958,16500.0
2010-12-20 10:05:00,55.61,55.65,55.58,55.61,36000.0,39.6958,39.7244,39.6744,39.6958,36000.0
2010-12-20 10:10:00,55.61,55.62,55.49,55.53,25100.0,39.6958,39.703,39.6102,39.6387,25100.0
2010-12-20 10:15:00,55.52,55.52,55.42,55.49,25400.0,39.6316,39.6316,39.5602,39.6102,25400.0
2010-12-20 10:20:00,55.48,55.49,55.42,55.47,18500.0,39.6031,39.6102,39.5602,39.5959,18500.0
2010-12-20 10:25:00,55.46,55.48,55.44,55.47,16100.0,39.5888,39.6031,39.5745,39.5959,16100.0
2010-12-20 10:30:00,55.48,55.52,55.48,55.51,23400.0,39.6031,39.6316,39.6031,39.6245,23400.0
2010-12-20 10:35:00,55.53,55.53,55.4,55.42,22400.0,39.6387,39.6387,39.5459,39.5602,22400.0
2010-12-20 10:40:00,55.42,55.45,55.37,55.39,27500.0,39.5602,39.5816,39.5245,39.5388,27500.0
2010-12-20 10:45:00,55.38,55.38,55.33,55.34,23500.0,39.5317,39.5317,39.496,39.5031,23500.0
2010-12-20 10:50:00,55.35,55.35,55.27,55.27,14500.0,39.5103,39.5103,39.4531,39.4531,14500.0
2010-12-20 10:55:00,55.28,55.28,55.24,55.24,18100.0,39.4603,39.4603,39.4317,39.4317,18100.0
2010-12-20 11:00:00,55.23,55.25,55.14,55.15,36000.0,39.4246,39.4389,39.3604,39.3675,36000.0
2010-12-20 11:05:00,55.15,55.22,55.15,55.18,30300.0,39.3675,39.4175,39.3675,39.3889,30300.0
2010-12-20 11:10:00,55.18,55.27,55.18,55.24,13800.0,39.3889,39.4531,39.3889,39.4317,13800.0
2010-12-20 11:15:00,55.24,55.25,55.21,55.23,10900.0,39.4317,39.4389,39.4103,39.4246,10900.0
2010-12-20 11:20:00,55.23,55.24,55.19,55.22,12700.0,39.4246,39.4317,39.396,39.4175,12700.0
2010-12-20 11:25:00,55.21,55.24,55.21,55.23,10800.0,39.4103,39.4317,39.4103,39.4246,10800.0
2010-12-20 11:30:00,55.23,55.23,55.22,55.22,14000.0,39.4246,39.4246,39.4175,39.4175,14000.0
2010-12-20 11:35:00,55.23,55.24,55.22,55.24,17900.0,39.4246,39.4317,39.4175,39.4317,17900.0
2010-12-20 11:40:00,55.24,55.28,55.24,55.27,14300.0,39.4317,39.4603,39.4317,39.4531,14300.0
2010-12-20 11:45:00,55.27,55.28,55.27,55.28,22900.0,39.4531,39.4603,39.4531,39.4603,22900.0
2010-12-20 11:50:00,55.27,55.31,55.27,55.31,21000.0,39.4531,39.4817,39.4531,39.4817,21000.0
2010-12-20 11:55:00,55.3,55.32,55.3,55.32,17200.0,39.4746,39.4888,39.4746,39.4888,17200.0
2010-12-20 12:00:00,55.32,55.34,55.32,55.33,14700.0,39.4888,39.5031,39.4888,39.496,14700.0
2010-12-20 12:05:00,55.33,55.34,55.29,55.3,36800.0,39.496,39.5031,39.4674,39.4746,36800.0
2010-12-20 12:10:00,55.31,55.34,55.31,55.33,26200.0,39.4817,39.5031,39.4817,39.496,26200.0
2010-12-20 12:15:00,55.33,55.38,55.33,55.37,20400.0,39.496,39.5317,39.496,39.5245,20400.0
2010-12-20 12:20:00,55.38,55.38,55.36,55.37,8600.0,39.5317,39.5317,39.5174,39.5245,8600.0
2010-12-20 12:25:00,55.36,55.42,55.36,55.41,35200.0,39.5174,39.5602,39.5174,39.5531,35200.0
2010-12-20 12:30:00,55.41,55.41,55.4,55.41,38300.0,39.5531,39.5531,39.5459,39.5531,38300.0
2010-12-20 12:35:00,55.4,55.42,55.4,55.4,28500.0,39.5459,39.5602,39.5459,39.5459,28500.0
2010-12-20 12:40:00,55.4,55.41,55.39,55.4,59500.0,39.5459,39.5531,39.5388,39.5459,59500.0
2010-12-20 12:45:00,55.4,55.42,55.4,55.41,33900.0,39.5459,39.5602,39.5459,39.5531,33900.0
2010-12-20 12:50:00,55.41,55.42,55.39,55.42,28400.0,39.5531,39.5602,39.5388,39.5602,28400.0
2010-12-20 12:55:00,55.42,55.43,55.41,55.43,25100.0,39.5602,39.5674,39.5531,39.5674,25100.0
2010-12-20 13:00:00,55.43,55.44,55.43,55.44,20000.0,39.5674,39.5745,39.5674,39.5745,20000.0
2010-12-20 13:05:00,55.44,55.47,55.41,55.41,35700.0,39.5745,39.5959,39.5531,39.5531,35700.0
2010-12-20 13:10:00,55.41,55.42,55.4,55.42,22200.0,39.5531,39.5602,39.5459,39.5602,22200.0
2010-12-20 13:15:00,55.41,55.42,55.4,55.4,18400.0,39.5531,39.5602,39.5459,39.5459,18400.0
2010-12-20 13:20:00,55.4,55.41,55.4,55.41,12200.0,39.5459,39.5531,39.5459,39.5531,12200.0
2010-12-20 13:25:00,55.41,55.41,55.38,55.38,21500.0,39.5531,39.5531,39.5317,39.5317,21500.0
2010-12-20 13:30:00,55.38,55.41,55.38,55.41,28400.0,39.5317,39.5531,39.5317,39.5531,28400.0
2010-12-20 13:35:00,55.41,55.42,55.4,55.42,31800.0,39.5531,39.5602,39.5459,39.5602,31800.0
2010-12-20 13:40:00,55.41,55.44,55.41,55.44,13500.0,39.5531,39.5745,39.5531,39.5745,13500.0
2010-12-20 13:45:00,55.44,55.45,55.43,55.44,19400.0,39.5745,39.5816,39.5674,39.5745,19400.0
2010-12-20 13:50:00,55.44,55.45,55.44,55.44,17200.0,39.5745,39.5816,39.5745,39.5745,17200.0
2010-12-20 13:55:00,55.44,55.46,55.44,55.45,31700.0,39.5745,39.5888,39.5745,39.5816,31700.0
2010-12-20 14:00:00,55.44,55.49,55.44,55.45,51200.0,39.5745,39.6102,39.5745,39.5816,51200.0
2010-12-20 14:05:00,55.44,55.5,55.44,55.48,55700.0,39.5745,39.6173,39.5745,39.6031,55700.0
2010-12-20 14:10:00,55.48,55.54,55.48,55.51,29100.0,39.6031,39.6459,39.6031,39.6245,29100.0
2010-12-20 14:15:00,55.51,55.53,55.51,55.52,17800.0,39.6245,39.6387,39.6245,39.6316,17800.0
2010-12-20 14:20:00,55.52,55.55,55.52,55.54,35200.0,39.6316,39.653,39.6316,39.6459,35200.0
2010-12-20 14:25:00,55.54,55.54,55.51,55.52,20500.0,39.6459,39.6459,39.6245,39.6316,20500.0
2010-12-20 14:30:00,55.52,55.56,55.48,55.48,83500.0,39.6316,39.6602,39.6031,39.6031,83500.0
2010-12-20 14:35:00,55.48,55.49,55.45,55.45,20900.0,39.6031,39.6102,39.5816,39.5816,20900.0
2010-12-20 14:40:00,55.45,55.46,55.45,55.46,41700.0,39.5816,39.5888,39.5816,39.5888,41700.0
2010-12-20 14:45:00,55.46,55.46,55.45,55.45,28700.0,39.5888,39.5888,39.5816,39.5816,28700.0
2010-12-20 14:50:00,55.45,55.46,55.44,55.44,30600.0,39.5816,39.5888,39.5745,39.5745,30600.0
2010-12-20 14:55:00,55.43,55.46,55.41,55.46,31100.0,39.5674,39.5888,39.5531,39.5888,31100.0
2010-12-20 15:00:00,55.45,55.46,55.45,55.45,20000.0,39.5816,39.5888,39.5816,39.5816,20000.0
2010-12-20 15:05:00,55.46,55.46,55.41,55.43,29100.0,39.5888,39.5888,39.5531,39.5674,29100.0
2010-12-20 15:10:00,55.42,55.46,55.42,55.44,37300.0,39.5602,39.5888,39.5602,39.5745,37300.0
2010-12-20 15:15:00,55.44,55.46,55.44,55.46,32900.0,39.5745,39.5888,39.5745,39.5888,32900.0
2010-12-20 15:20:00,55.45,55.48,55.45,55.47,45500.0,39.5816,39.6031,39.5816,39.5959,45500.0
2010-12-20 15:25:00,55.48,55.5,55.47,55.49,39800.0,39.6031,39.6173,39.5959,39.6102,39800.0
2010-12-20 15:30:00,55.49,55.54,55.49,55.52,36300.0,39.6102,39.6459,39.6102,39.6316,36300.0
2010-12-20 15:35:00,55.52,55.52,55.49,55.49,44800.0,39.6316,39.6316,39.6102,39.6102,44800.0
2010-12-20 15:40:00,55.49,55.51,55.48,55.48,54800.0,39.6102,39.6245,39.6031,39.6031,54800.0
2010-12-20 15:45:00,55.49,55.54,55.45,55.45,142900.0,39.6102,39.6459,39.5816,39.5816,142900.0
2010-12-20 15:50:00,55.46,55.46,55.42,55.44,74800.0,39.5888,39.5888,39.5602,39.5745,74800.0
2010-12-20 15:55:00,55.44,55.52,55.44,55.46,164000.0,39.5745,39.6316,39.5745,39.5888,164000.0
2010-12-21 09:30:00,55.6,55.76,55.58,55.75,57200.0,39.6887,39.8029,39.6744,39.7958,57200.0
2010-12-21 09:35:00,55.76,55.76,55.72,55.76,64300.0,39.8029,39.8029,39.7744,39.8029,64300.0
2010-12-21 09:40:00,55.75,55.84,55.75,55.81,46900.0,39.7958,39.86,39.7958,39.8386,46900.0
2010-12-21 09:45:00,55.81,55.85,55.79,55.85,30400.0,39.8386,39.8672,39.8243,39.8672,30400.0
2010-12-21 09:50:00,55.85,55.88,55.85,55.87,49400.0,39.8672,39.8886,39.8672,39.8814,49400.0
2010-12-21 09:55:00,55.88,55.88,55.73,55.74,71500.0,39.8886,39.8886,39.7815,39.7886,71500.0
2010-12-21 10:00:00,55.73,55.73,55.6,55.61,65300.0,39.7815,39.7815,39.6887,39.6958,65300.0
2010-12-21 10:05:00,55.61,55.66,55.6,55.65,26000.0,39.6958,39.7315,39.6887,39.7244,26000.0
2010-12-21 10:10:00,55.65,55.67,55.64,55.66,15000.0,39.7244,39.7387,39.7173,39.7315,15000.0
2010-12-21 10:15:00,55.67,55.67,55.57,55.59,61800.0,39.7387,39.7387,39.6673,39.6816,61800.0
2010-12-21 10:20:00,55.59,55.6,55.58,55.58,22000.0,39.6816,39.6887,39.6744,39.6744,22000.0
2010-12-21 10:25:00,55.59,55.61,55.58,55.6,27400.0,39.6816,39.6958,39.6744,39.6887,27400.0
2010-12-21 10:30:00,55.61,55.65,55.61,55.63,39400.0,39.6958,39.7244,39.6958,39.7101,39400.0
2010-12-21 10:35:00,55.64,55.66,55.62,55.66,31200.0,39.7173,39.7315,39.703,39.7315,31200.0
2010-12-21 10:40:00,55.65,55.68,55.64,55.66,28800.0,39.7244,39.7458,39.7173,39.7315,28800.0
2010-12-21 10:45:00,55.66,55.67,55.63,55.65,29200.0,39.7315,39.7387,39.7101,39.7244,29200.0
2010-12-21 10:50:00,55.65,55.65,55.61,55.61,22000.0,39.7244,39.7244,39.6958,39.6958,22000.0
2010-12-21 10:55:00,55.61,55.61,55.57,55.57,12800.0,39.6958,39.6958,39.6673,39.6673,12800.0
2010-12-21 11:00:00,55.57,55.57,55.56,55.56,15700.0,39.6673,39.6673,39.6602,39.6602,15700.0
2010-12-21 11:05:00,55.57,55.58,55.54,55.54,27000.0,39.6673,39.6744,39.6459,39.6459,27000.0
2010-12-21 11:10:00,55.54,55.56,55.54,55.54,24100.0,39.6459,39.6602,39.6459,39.6459,24100.0
2010-12-21 11:15:00,55.54,55.56,55.5,55.51,32100.0,39.6459,39.6602,39.6173,39.6245,32100.0
2010-12-21 11:20:00,55.51,55.54,55.51,55.52,14500.0,39.6245,39.6459,39.6245,39.6316,14500.0
2010-12-21 11:25:00,55.52,55.54,55.47,55.47,45500.0,39.6316,39.6459,39.5959,39.5959,45500.0
2010-12-21 11:30:00,55.47,55.48,55.41,55.41,37400.0,39.5959,39.6031,39.5531,39.5531,37400.0
2010-12-21 11:35:00,55.41,55.44,55.39,55.44,35500.0,39.5531,39.5745,39.5388,39.5745,35500.0
2010-12-21 11:40:00,55.44,55.44,55.42,55.42,19200.0,39.5745,39.5745,39.5602,39.5602,19200.0
2010-12-21 11:45:00,55.42,55.48,55.42,55.47,20400.0,39.5602,39.6031,39.5602,39.5959,20400.0
2010-12-21 11:50:00,55.48,55.49,55.47,55.47,12600.0,39.6031,39.6102,39.5959,39.5959,12600.0
2010-12-21 11:55:00,55.47,55.53,55.47,55.52,19600.0,39.5959,39.6387,39.5959,39.6316,19600.0
2010-12-21 12:00:00,55.53,55.56,55.53,55.56,16000.0,39.6387,39.6602,39.6387,39.6602,16000.0
2010-12-21 12:05:00,55.56,55.58,55.56,55.57,21500.0,39.6602,39.6744,39.6602,39.6673,21500.0
2010-12-21 12:10:00,55.58,55.62,55.57,55.58,47300.0,39.6744,39.703,39.6673,39.6744,47300.0
2010-12-21 12:15:00,55.57,55.58,55.55,55.55,15400.0,39.6673,39.6744,39.653,39.653,15400.0
2010-12-21 12:20:00,55.55,55.56,55.55,55.55,4200.0,39.653,39.6602,39.653,39.653,4200.0
2010-12-21 12:25:00,55.55,55.57,55.55,55.56,16500.0,39.653,39.6673,39.653,39.6602,16500.0
2010-12-21 12:30:00,55.57,55.58,55.52,55.52,38300.0,39.6673,39.6744,39.6316,39.6316,38300.0
2010-12-21 12:35:00,55.52,55.53,55.52,55.52,9800.0,39.6316,39.6387,39.6316,39.6316,9800.0
2010-12-21 12:40:00,55.53,55.53,55.52,55.53,4700.0,39.6387,39.6387,39.6316,39.6387,4700.0
2010-12-21 12:45:00,55.53,55.54,55.52,55.52,26700.0,39.6387,39.6459,39.6316,39.6316,26700.0
2010-12-21 12:50:00,55.52,55.53,55.52,55.53,8200.0,39.6316,39.6387,39.6316,39.6387,8200.0
2010-12-21 12:55:00,55.53,55.57,55.52,55.55,17900.0,39.6387,39.6673,39.6316,39.653,17900.0
2010-12-21 13:00:00,55.56,55.58,55.55,55.57,11200.0,39.6602,39.6744,39.653,39.6673,11200.0
2010-12-21 13:05:00,55.58,55.59,55.58,55.58,3900.0,39.6744,39.6816,39.6744,39.6744,3900.0
2010-12-21 13:10:00,55.58,55.59,55.58,55.58,3800.0,39.6744,39.6816,39.6744,39.6744,3800.0
2010-12-21 13:15:00,55.58,55.63,55.58,55.63,14500.0,39.6744,39.7101,39.6744,39.7101,14500.0
2010-12-21 13:20:00,55.62,55.64,55.62,55.64,21500.0,39.703,39.7173,39.703,39.7173,21500.0
2010-12-21 13:25:00,55.64,55.66,55.64,55.65,6500.0,39.7173,39.7315,39.7173,39.7244,6500.0
2010-12-21 13:30:00,55.65,55.69,55.65,55.69,17800.0,39.7244,39.753,39.7244,39.753,17800.0
2010-12-21 13:35:00,55.69,55.73,55.68,55.73,12900.0,39.753,39.7815,39.7458,39.7815,12900.0
2010-12-21 13:40:00,55.73,55.74,55.73,55.74,20300.0,39.7815,39.7886,39.7815,39.7886,20300.0
2010-12-21 13:45:00,55.73,55.74,55.71,55.71,15400.0,39.7815,39.7886,39.7672,39.7672,15400.0
2010-12-21 13:50:00,55.71,55.73,55.71,55.72,10100.0,39.7672,39.7815,39.7672,39.7744,10100.0
2010-12-21 13:55:00,55.72,55.73,55.72,55.72,6500.0,39.7744,39.7815,39.7744,39.7744,6500.0
2010-12-21 14:00:00,55.73,55.74,55.72,55.74,21700.0,39.7815,39.7886,39.7744,39.7886,21700.0
2010-12-21 14:05:00,55.74,55.76,55.74,55.75,16400.0,39.7886,39.8029,39.7886,39.7958,16400.0
2010-12-21 14:10:00,55.76,55.77,55.71,55.71,33700.0,39.8029,39.8101,39.7672,39.7672,33700.0
2010-12-21 14:15:00,55.71,55.72,55.71,55.71,28900.0,39.7672,39.7744,39.7672,39.7672,28900.0
2010-12-21 14:20:00,55.71,55.71,55.64,55.64,54300.0,39.7672,39.7672,39.7173,39.7173,54300.0
2010-12-21 14:25:00,55.64,55.66,55.62,55.62,26800.0,39.7173,39.7315,39.703,39.703,26800.0
2010-12-21 14:30:00,55.62,55.64,55.62,55.63,19500.0,39.703,39.7173,39.703,39.7101,19500.0
2010-12-21 14:35:00,55.63,55.64,55.63,55.63,15700.0,39.7101,39.7173,39.7101,39.7101,15700.0
2010-12-21 14:40:00,55.63,55.64,55.63,55.64,34700.0,39.7101,39.7173,39.7101,39.7173,34700.0
2010-12-21 14:45:00,55.64,55.65,55.64,55.65,10700.0,39.7173,39.7244,39.7173,39.7244,10700.0
2010-12-21 14:50:00,55.65,55.66,55.64,55.66,28900.0,39.7244,39.7315,39.7173,39.7315,28900.0
2010-12-21 14:55:00,55.67,55.72,55.67,55.72,26300.0,39.7387,39.7744,39.7387,39.7744,26300.0
2010-12-21 15:00:00,55.71,55.74,55.71,55.74,25000.0,39.7672,39.7886,39.7672,39.7886,25000.0
2010-12-21 15:05:00,55.74,55.75,55.73,55.74,11500.0,39.7886,39.7958,39.7815,39.7886,11500.0
2010-12-21 15:10:00,55.74,55.76,55.74,55.76,14400.0,39.7886,39.8029,39.7886,39.8029,14400.0
2010-12-21 15:15:00,55.76,55.82,55.75,55.8,40200.0,39.8029,39.8458,39.7958,39.8315,40200.0
2010-12-21 15:20:00,55.8,55.83,55.8,55.83,25100.0,39.8315,39.8529,39.8315,39.8529,25100.0
2010-12-21 15:25:00,55.83,55.87,55.83,55.83,27700.0,39.8529,39.8814,39.8529,39.8529,27700.0
2010-12-21 15:30:00,55.83,55.88,55.83,55.88,44200.0,39.8529,39.8886,39.8529,39.8886,44200.0
2010-12-21 15:35:00,55.86,55.92,55.85,55.92,65200.0,39.8743,39.9171,39.8672,39.9171,65200.0
2010-12-21 15:40:00,55.92,55.92,55.9,55.9,57700.0,39.9171,39.9171,39.9029,39.9029,57700.0
2010-12-21 15:45:00,55.91,55.98,55.9,55.95,103500.0,39.91,39.96,39.9029,39.9385,103500.0
2010-12-21 15:50:00,55.95,55.97,55.92,55.96,93000.0,39.9385,39.9528,39.9171,39.9457,93000.0
2010-12-21 15:55:00,55.96,55.97,55.89,55.9,169400.0,39.9457,39.9528,39.8957,39.9029,169400.0
2010-12-22 09:30:00,55.79,55.84,55.77,55.83,40600.0,39.8243,39.86,39.8101,39.8529,40600.0
2010-12-22 09:35:00,55.85,55.98,55.83,55.96,30500.0,39.8672,39.96,39.8529,39.9457,30500.0
2010-12-22 09:40:00,55.96,55.98,55.78,55.8,50300.0,39.9457,39.96,39.8172,39.8315,50300.0
2010-12-22 09:45:00,55.8,55.8,55.67,55.67,41800.0,39.8315,39.8315,39.7387,39.7387,41800.0
2010-12-22 09:50:00,55.67,55.68,55.58,55.62,53900.0,39.7387,39.7458,39.6744,39.703,53900.0
2010-12-22 09:55:00,55.63,55.8,55.6,55.77,45300.0,39.7101,39.8315,39.6887,39.8101,45300.0
2010-12-22 10:00:00,55.77,55.87,55.68,55.87,23900.0,39.8101,39.8814,39.7458,39.8814,23900.0
2010-12-22 10:05:00,55.87,55.88,55.77,55.8,26400.0,39.8814,39.8886,39.8101,39.8315,26400.0
2010-12-22 10:10:00,55.81,55.83,55.77,55.78,36800.0,39.8386,39.8529,39.8101,39.8172,36800.0
2010-12-22 10:15:00,55.78,55.78,55.69,55.69,31800.0,39.8172,39.8172,39.753,39.753,31800.0
2010-12-22 10:20:00,55.68,55.77,55.66,55.76,85300.0,39.7458,39.8101,39.7315,39.8029,85300.0
2010-12-22 10:25:00,55.76,55.85,55.73,55.74,27800.0,39.8029,39.8672,39.7815,39.7886,27800.0
2010-12-22 10:30:00,55.73,55.78,55.71,55.77,25100.0,39.7815,39.8172,39.7672,39.8101,25100.0
2010-12-22 10:35:00,55.77,55.84,55.76,55.83,18200.0,39.8101,39.86,39.8029,39.8529,18200.0
2010-12-22 10:40:00,55.83,55.89,55.82,55.88,24500.0,39.8529,39.8957,39.8458,39.8886,24500.0
2010-12-22 10:45:00,55.88,55.94,55.86,55.92,25200.0,39.8886,39.9314,39.8743,39.9171,25200.0
2010-12-22 10:50:00,55.93,55.93,55.86,55.89,24000.0,39.9243,39.9243,39.8743,39.8957,24000.0
2010-12-22 10:55:00,55.89,55.93,55.88,55.93,25800.0,39.8957,39.9243,39.8886,39.9243,25800.0
2010-12-22 11:00:00,55.93,55.94,55.89,55.9,31700.0,39.9243,39.9314,39.8957,39.9029,31700.0
2010-12-22 11:05:00,55.9,55.91,55.87,55.88,12300.0,39.9029,39.91,39.8814,39.8886,12300.0
2010-12-22 11:10:00,55.87,55.89,55.82,55.88,19100.0,39.8814,39.8957,39.8458,39.8886,19100.0
2010-12-22 11:15:00,55.89,55.92,55.88,55.92,8000.0,39.8957,39.9171,39.8886,39.9171,8000.0
2010-12-22 11:20:00,55.91,55.94,55.91,55.93,44000.0,39.91,39.9314,39.91,39.9243,44000.0
2010-12-22 11:25:00,55.94,55.96,55.89,55.9,40800.0,39.9314,39.9457,39.8957,39.9029,40800.0
2010-12-22 11:30:00,55.89,55.91,55.87,55.87,17700.0,39.8957,39.91,39.8814,39.8814,17700.0
2010-12-22 11:35:00,55.87,55.88,55.86,55.87,9800.0,39.8814,39.8886,39.8743,39.8814,9800.0
2010-12-22 11:40:00,55.88,55.9,55.87,55.88,15800.0,39.8886,39.9029,39.8814,39.8886,15800.0
2010-12-22 11:45:00,55.88,55.91,55.87,55.88,11600.0,39.8886,39.91,39.8814,39.8886,11600.0
2010-12-22 11:50:00,55.88,55.88,55.85,55.87,12000.0,39.8886,39.8886,39.8672,39.8814,12000.0
2010-12-22 11:55:00,55.88,55.9,55.88,55.9,6400.0,39.8886,39.9029,39.8886,39.9029,6400.0
2010-12-22 12:00:00,55.9,55.91,55.86,55.86,14900.0,39.9029,39.91,39.8743,39.8743,14900.0
2010-12-22 12:05:00,55.86,55.92,55.86,55.91,8800.0,39.8743,39.9171,39.8743,39.91,8800.0
2010-12-22 12:10:00,55.91,55.93,55.85,55.85,20200.0,39.91,39.9243,39.8672,39.8672,20200.0
2010-12-22 12:15:00,55.86,55.88,55.83,55.86,19500.0,39.8743,39.8886,39.8529,39.8743,19500.0
2010-12-22 12:20:00,55.85,55.88,55.84,55.87,22100.0,39.8672,39.8886,39.86,39.8814,22100.0
2010-12-22 12:25:00,55.88,55.97,55.87,55.96,25900.0,39.8886,39.9528,39.8814,39.9457,25900.0
2010-12-22 12:30:00,55.96,55.97,55.91,55.91,20800.0,39.9457,39.9528,39.91,39.91,20800.0
2010-12-22 12:35:00,55.91,55.93,55.88,55.93,10200.0,39.91,39.9243,39.8886,39.9243,10200.0
2010-12-22 12:40:00,55.93,55.94,55.9,55.92,8300.0,39.9243,39.9314,39.9029,39.9171,8300.0
2010-12-22 12:45:00,55.92,55.92,55.89,55.9,14900.0,39.9171,39.9171,39.8957,39.9029,14900.0
2010-12-22 12:50:00,55.89,55.89,55.84,55.86,15000.0,39.8957,39.8957,39.86,39.8743,15000.0
2010-12-22 12:55:00,55.86,55.87,55.83,55.84,10000.0,39.8743,39.8814,39.8529,39.86,10000.0
2010-12-22 13:00:00,55.85,55.9,55.85,55.88,15800.0,39.8672,39.9029,39.8672,39.8886,15800.0
2010-12-22 13:05:00,55.89,55.89,55.86,55.89,16500.0,39.8957,39.8957,39.8743,39.8957,16500.0
2010-12-22 13:10:00,55.88,55.88,55.85,55.85,9800.0,39.8886,39.8886,39.8672,39.8672,9800.0
2010-12-22 13:15:00,55.85,55.86,55.8,55.81,16500.0,39.8672,39.8743,39.8315,39.8386,16500.0
2010-12-22 13:20:00,55.81,55.81,55.77,55.77,10700.0,39.8386,39.8386,39.8101,39.8101,10700.0
2010-12-22 13:25:00,55.77,55.8,55.77,55.78,8300.0,39.8101,39.8315,39.8101,39.8172,8300.0
2010-12-22 13:30:00,55.78,55.8,55.77,55.78,9000.0,39.8172,39.8315,39.8101,39.8172,9000.0
2010-12-22 13:35:00,55.77,55.78,55.74,55.74,17600.0,39.8101,39.8172,39.7886,39.7886,17600.0
2010-12-22 13:40:00,55.74,55.79,55.74,55.77,17200.0,39.7886,39.8243,39.7886,39.8101,17200.0
2010-12-22 13:45:00,55.78,55.8,55.74,55.75,11900.0,39.8172,39.8315,39.7886,39.7958,11900.0
2010-12-22 13:50:00,55.74,55.75,55.73,55.73,14700.0,39.7886,39.7958,39.7815,39.7815,14700.0
2010-12-22 13:55:00,55.74,55.79,55.73,55.77,21200.0,39.7886,39.8243,39.7815,39.8101,21200.0
2010-12-22 14:00:00,55.77,55.79,55.76,55.79,13500.0,39.8101,39.8243,39.8029,39.8243,13500.0
2010-12-22 14:05:00,55.8,55.8,55.77,55.8,12500.0,39.8315,39.8315,39.8101,39.8315,12500.0
2010-12-22 14:10:00,55.79,55.81,55.79,55.8,15100.0,39.8243,39.8386,39.8243,39.8315,15100.0
2010-12-22 14:15:00,55.8,55.8,55.74,55.74,12800.0,39.8315,39.8315,39.7886,39.7886,12800.0
2010-12-22 14:20:00,55.75,55.76,55.73,55.74,20600.0,39.7958,39.8029,39.7815,39.7886,20600.0
2010-12-22 14:25:00,55.73,55.75,55.67,55.68,55800.0,39.7815,39.7958,39.7387,39.7458,55800.0
2010-12-22 14:30:00,55.67,55.67,55.63,55.64,25300.0,39.7387,39.7387,39.7101,39.7173,25300.0
2010-12-22 14:35:00,55.64,55.65,55.6,55.6,34500.0,39.7173,39.7244,39.6887,39.6887,34500.0
2010-12-22 14:40:00,55.6,55.61,55.56,55.56,34300.0,39.6887,39.6958,39.6602,39.6602,34300.0
2010-12-22 14:45:00,55.56,55.63,55.56,55.62,63400.0,39.6602,39.7101,39.6602,39.703,63400.0
2010-12-22 14:50:00,55.61,55.67,55.59,55.66,13800.0,39.6958,39.7387,39.6816,39.7315,13800.0
2010-12-22 14:55:00,55.66,55.73,55.66,55.73,13500.0,39.7315,39.7815,39.7315,39.7815,13500.0
2010-12-22 15:00:00,55.73,55.76,55.72,55.72,24800.0,39.7815,39.8029,39.7744,39.7744,24800.0
2010-12-22 15:05:00,55.72,55.77,55.72,55.77,11500.0,39.7744,39.8101,39.7744,39.8101,11500.0
2010-12-22 15:10:00,55.77,55.77,55.7,55.72,32200.0,39.8101,39.8101,39.7601,39.7744,32200.0
2010-12-22 15:15:00,55.74,55.74,55.69,55.72,21000.0,39.7886,39.7886,39.753,39.7744,21000.0
2010-12-22 15:20:00,55.71,55.77,55.71,55.76,24900.0,39.7672,39.8101,39.7672,39.8029,24900.0
2010-12-22 15:25:00,55.77,55.78,55.74,55.75,23600.0,39.8101,39.8172,39.7886,39.7958,23600.0
2010-12-22 15:30:00,55.74,55.75,55.74,55.74,20500.0,39.7886,39.7958,39.7886,39.7886,20500.0
2010-12-22 15:35:00,55.75,55.77,55.74,55.75,35700.0,39.7958,39.8101,39.7886,39.7958,35700.0
2010-12-22 15:40:00,55.76,55.77,55.69,55.69,53600.0,39.8029,39.8101,39.753,39.753,53600.0
2010-12-22 15:45:00,55.7,55.76,55.7,55.71,35800.0,39.7601,39.8029,39.7601,39.7672,35800.0
2010-12-22 15:50:00,55.72,55.76,55.71,55.75,51300.0,39.7744,39.8029,39.7672,39.7958,51300.0
2010-12-22 15:55:00,55.76,55.86,55.74,55.81,174300.0,39.8029,39.8743,39.7886,39.8386,174300.0
2010-12-23 09:30:00,55.67,55.86,55.67,55.77,29300.0,39.7387,39.8743,39.7387,39.8101,29300.0
2010-12-23 09:35:00,55.77,55.81,55.64,55.64,37500.0,39.8101,39.8386,39.7173,39.7173,37500.0
2010-12-23 09:40:00,55.65,55.67,55.52,55.59,28700.0,39.7244,39.7387,39.6316,39.6816,28700.0
2010-12-23 09:45:00,55.56,55.66,55.54,55.65,33900.0,39.6602,39.7315,39.6459,39.7244,33900.0
2010-12-23 09:50:00,55.64,55.64,55.56,55.6,19500.0,39.7173,39.7173,39.6602,39.6887,19500.0
2010-12-23 09:55:00,55.6,55.62,55.53,55.56,25700.0,39.6887,39.703,39.6387,39.6602,25700.0
2010-12-23 10:00:00,55.56,55.56,55.52,55.53,13200.0,39.6602,39.6602,39.6316,39.6387,13200.0
2010-12-23 10:05:00,55.54,55.6,55.52,55.59,13400.0,39.6459,39.6887,39.6316,39.6816,13400.0
2010-12-23 10:10:00,55.59,55.61,55.57,55.61,15200.0,39.6816,39.6958,39.6673,39.6958,15200.0
2010-12-23 10:15:00,55.62,55.62,55.54,55.59,15200.0,39.703,39.703,39.6459,39.6816,15200.0
2010-12-23 10:20:00,55.59,55.61,55.53,55.59,32300.0,39.6816,39.6958,39.6387,39.6816,32300.0
2010-12-23 10:25:00,55.59,55.59,55.55,55.59,14300.0,39.6816,39.6816,39.653,39.6816,14300.0
2010-12-23 10:30:00,55.59,55.6,55.58,55.58,10100.0,39.6816,39.6887,39.6744,39.6744,10100.0
2010-12-23 10:35:00,55.58,55.62,55.55,55.55,47900.0,39.6744,39.703,39.653,39.653,47900.0
2010-12-23 10:40:00,55.55,55.56,55.5,55.51,26000.0,39.653,39.6602,39.6173,39.6245,26000.0
2010-12-23 10:45:00,55.5,55.52,55.5,55.51,6600.0,39.6173,39.6316,39.6173,39.6245,6600.0
2010-12-23 10:50:00,55.51,55.54,55.51,55.53,16100.0,39.6245,39.6459,39.6245,39.6387,16100.0
2010-12-23 10:55:00,55.53,55.54,55.51,55.51,15900.0,39.6387,39.6459,39.6245,39.6245,15900.0
2010-12-23 11:00:00,55.52,55.53,55.52,55.52,5200.0,39.6316,39.6387,39.6316,39.6316,5200.0
2010-12-23 11:05:00,55.52,55.56,55.52,55.55,13000.0,39.6316,39.6602,39.6316,39.653,13000.0
2010-12-23 11:10:00,55.56,55.58,55.53,55.53,10700.0,39.6602,39.6744,39.6387,39.6387,10700.0
2010-12-23 11:15:00,55.54,55.56,55.53,55.56,11000.0,39.6459,39.6602,39.6387,39.6602,11000.0
2010-12-23 11:20:00,55.56,55.6,55.55,55.58,10700.0,39.6602,39.6887,39.653,39.6744,10700.0
2010-12-23 11:25:00,55.58,55.59,55.55,55.55,13600.0,39.6744,39.6816,39.653,39.653,13600.0
2010-12-23 11:30:00,55.55,55.58,55.54,55.54,12600.0,39.653,39.6744,39.6459,39.6459,12600.0
2010-12-23 11:35:00,55.55,55.6,55.54,55.6,18300.0,39.653,39.6887,39.6459,39.6887,18300.0
2010-12-23 11:40:00,55.59,55.59,55.55,55.59,12500.0,39.6816,39.6816,39.653,39.6816,12500.0
2010-12-23 11:45:00,55.58,55.59,55.54,55.56,13100.0,39.6744,39.6816,39.6459,39.6602,13100.0
2010-12-23 11:50:00,55.57,55.57,55.56,55.56,5000.0,39.6673,39.6673,39.6602,39.6602,5000.0
2010-12-23 11:55:00,55.57,55.57,55.54,55.55,13300.0,39.6673,39.6673,39.6459,39.653,13300.0
2010-12-23 12:00:00,55.56,55.56,55.54,55.54,20600.0,39.6602,39.6602,39.6459,39.6459,20600.0
2010-12-23 12:05:00,55.53,55.53,55.45,55.46,17300.0,39.6387,39.6387,39.5816,39.5888,17300.0
2010-12-23 12:10:00,55.47,55.48,55.47,55.48,1900.0,39.5959,39.6031,39.5959,39.6031,1900.0
2010-12-23 12:15:00,55.47,55.48,55.45,55.48,20100.0,39.5959,39.6031,39.5816,39.6031,20100.0
2010-12-23 12:20:00,55.48,55.48,55.46,55.46,15000.0,39.6031,39.6031,39.5888,39.5888,15000.0
2010-12-23 12:25:00,55.47,55.47,55.43,55.43,24500.0,39.5959,39.5959,39.5674,39.5674,24500.0
2010-12-23 12:30:00,55.44,55.45,55.43,55.45,6200.0,39.5745,39.5816,39.5674,39.5816,6200.0
2010-12-23 12:35:00,55.45,55.48,55.44,55.48,4800.0,39.5816,39.6031,39.5745,39.6031,4800.0
2010-12-23 12:40:00,55.47,55.5,55.46,55.47,14200.0,39.5959,39.6173,39.5888,39.5959,14200.0
2010-12-23 12:45:00,55.46,55.46,55.42,55.42,7800.0,39.5888,39.5888,39.5602,39.5602,7800.0
2010-12-23 12:50:00,55.42,55.43,55.41,55.42,13400.0,39.5602,39.5674,39.5531,39.5602,13400.0
2010-12-23 12:55:00,55.43,55.43,55.39,55.39,11100.0,39.5674,39.5674,39.5388,39.5388,11100.0
2010-12-23 13:00:00,55.4,55.43,55.39,55.43,14600.0,39.5459,39.5674,39.5388,39.5674,14600.0
2010-12-23 13:05:00,55.43,55.43,55.42,55.42,5200.0,39.5674,39.5674,39.5602,39.5602,5200.0
2010-12-23 13:10:00,55.42,55.45,55.42,55.45,6000.0,39.5602,39.5816,39.5602,39.5816,6000.0
2010-12-23 13:15:00,55.45,55.45,55.44,55.44,12800.0,39.5816,39.5816,39.5745,39.5745,12800.0
2010-12-23 13:20:00,55.44,55.48,55.44,55.47,13800.0,39.5745,39.6031,39.5745,39.5959,13800.0
2010-12-23 13:25:00,55.47,55.49,55.47,55.49,12500.0,39.5959,39.6102,39.5959,39.6102,12500.0
2010-12-23 13:30:00,55.49,55.5,55.48,55.49,19900.0,39.6102,39.6173,39.6031,39.6102,19900.0
2010-12-23 13:35:00,55.5,55.52,55.49,55.51,17200.0,39.6173,39.6316,39.6102,39.6245,17200.0
2010-12-23 13:40:00,55.52,55.53,55.51,55.53,15900.0,39.6316,39.6387,39.6245,39.6387,15900.0
2010-12-23 13:45:00,55.53,55.54,55.52,55.53,13800.0,39.6387,39.6459,39.6316,39.6387,13800.0
2010-12-23 13:50:00,55.54,55.54,55.53,55.53,7500.0,39.6459,39.6459,39.6387,39.6387,7500.0
2010-12-23 13:55:00,55.54,55.54,55.53,55.53,8700.0,39.6459,39.6459,39.6387,39.6387,8700.0
2010-12-23 14:00:00,55.53,55.54,55.53,55.53,13500.0,39.6387,39.6459,39.6387,39.6387,13500.0
2010-12-23 14:05:00,55.53,55.54,55.49,55.49,22200.0,39.6387,39.6459,39.6102,39.6102,22200.0
2010-12-23 14:10:00,55.5,55.54,55.49,55.52,15700.0,39.6173,39.6459,39.6102,39.6316,15700.0
2010-12-23 14:15:00,55.51,55.51,55.41,55.41,22200.0,39.6245,39.6245,39.5531,39.5531,22200.0
2010-12-23 14:20:00,55.41,55.42,55.37,55.38,20200.0,39.5531,39.5602,39.5245,39.5317,20200.0
2010-12-23 14:25:00,55.38,55.41,55.37,55.4,22400.0,39.5317,39.5531,39.5245,39.5459,22400.0
2010-12-23 14:30:00,55.39,55.4,55.39,55.4,7600.0,39.5388,39.5459,39.5388,39.5459,7600.0
2010-12-23 14:35:00,55.41,55.42,55.4,55.42,12300.0,39.5531,39.5602,39.5459,39.5602,12300.0
2010-12-23 14:40:00,55.41,55.42,55.41,55.42,4300.0,39.5531,39.5602,39.5531,39.5602,4300.0
2010-12-23 14:45:00,55.41,55.42,55.41,55.41,12100.0,39.5531,39.5602,39.5531,39.5531,12100.0
2010-12-23 14:50:00,55.42,55.42,55.4,55.4,6400.0,39.5602,39.5602,39.5459,39.5459,6400.0
2010-12-23 14:55:00,55.4,55.41,55.38,55.41,8700.0,39.5459,39.5531,39.5317,39.5531,8700.0
2010-12-23 15:00:00,55.41,55.43,55.4,55.4,23900.0,39.5531,39.5674,39.5459,39.5459,23900.0
2010-12-23 15:05:00,55.4,55.45,55.4,55.45,15500.0,39.5459,39.5816,39.5459,39.5816,15500.0
2010-12-23 15:10:00,55.45,55.46,55.44,55.45,18700.0,39.5816,39.5888,39.5745,39.5816,18700.0
2010-12-23 15:15:00,55.45,55.46,55.45,55.45,8100.0,39.5816,39.5888,39.5816,39.5816,8100.0
2010-12-23 15:20:00,55.46,55.5,55.45,55.49,24600.0,39.5888,39.6173,39.5816,39.6102,24600.0
2010-12-23 15:25:00,55.49,55.5,55.49,55.49,21400.0,39.6102,39.6173,39.6102,39.6102,21400.0
2010-12-23 15:30:00,55.49,55.51,55.48,55.49,35000.0,39.6102,39.6245,39.6031,39.6102,35000.0
2010-12-23 15:35:00,55.49,55.5,55.47,55.49,22600.0,39.6102,39.6173,39.5959,39.6102,22600.0
2010-12-23 15:40:00,55.5,55.5,55.46,55.48,29200.0,39.6173,39.6173,39.5888,39.6031,29200.0
2010-12-23 15:45:00,55.47,55.47,55.4,55.42,44800.0,39.5959,39.5959,39.5459,39.5602,44800.0
2010-12-23 15:50:00,55.43,55.44,55.37,55.39,53400.0,39.5674,39.5745,39.5245,39.5388,53400.0
2010-12-23 15:55:00,55.39,55.48,55.39,55.47,149300.0,39.5388,39.6031,39.5388,39.5959,149300.0
2010-12-27 09:30:00,55.29,55.4,54.66,55.07,109300.0,39.4674,39.5459,39.0177,39.3104,109300.0
2010-12-27 09:35:00,55.07,55.18,55.06,55.07,70900.0,39.3104,39.3889,39.3032,39.3104,70900.0
2010-12-27 09:40:00,55.06,55.26,55.06,55.25,58200.0,39.3032,39.446,39.3032,39.4389,58200.0
2010-12-27 09:45:00,55.25,55.33,55.17,55.31,23400.0,39.4389,39.496,39.3818,39.4817,23400.0
2010-12-27 09:50:00,55.32,55.47,55.31,55.47,31300.0,39.4888,39.5959,39.4817,39.5959,31300.0
2010-12-27 09:55:00,55.46,55.53,55.44,55.53,27900.0,39.5888,39.6387,39.5745,39.6387,27900.0
2010-12-27 10:00:00,55.56,55.61,55.53,55.61,25600.0,39.6602,39.6958,39.6387,39.6958,25600.0
2010-12-27 10:05:00,55.61,55.64,55.59,55.62,14500.0,39.6958,39.7173,39.6816,39.703,14500.0
2010-12-27 10:10:00,55.63,55.64,55.58,55.64,31300.0,39.7101,39.7173,39.6744,39.7173,31300.0
2010-12-27 10:15:00,55.65,55.66,55.61,55.64,19800.0,39.7244,39.7315,39.6958,39.7173,19800.0
2010-12-27 10:20:00,55.64,55.65,55.6,55.63,10600.0,39.7173,39.7244,39.6887,39.7101,10600.0
2010-12-27 10:25:00,55.63,55.66,55.62,55.65,11500.0,39.7101,39.7315,39.703,39.7244,11500.0
2010-12-27 10:30:00,55.65,55.65,55.59,55.59,6500.0,39.7244,39.7244,39.6816,39.6816,6500.0
2010-12-27 10:35:00,55.59,55.59,55.53,55.54,13000.0,39.6816,39.6816,39.6387,39.6459,13000.0
2010-12-27 10:40:00,55.54,55.57,55.52,55.54,14100.0,39.6459,39.6673,39.6316,39.6459,14100.0
2010-12-27 10:45:00,55.53,55.59,55.52,55.58,8300.0,39.6387,39.6816,39.6316,39.6744,8300.0
2010-12-27 10:50:00,55.59,55.66,55.58,55.66,12600.0,39.6816,39.7315,39.6744,39.7315,12600.0
2010-12-27 10:55:00,55.66,55.66,55.64,55.64,14000.0,39.7315,39.7315,39.7173,39.7173,14000.0
2010-12-27 11:00:00,55.64,55.65,55.62,55.65,14700.0,39.7173,39.7244,39.703,39.7244,14700.0
2010-12-27 11:05:00,55.66,55.67,55.65,55.66,25300.0,39.7315,39.7387,39.7244,39.7315,25300.0
2010-12-27 11:10:00,55.66,55.67,55.64,55.64,9800.0,39.7315,39.7387,39.7173,39.7173,9800.0
2010-12-27 11:15:00,55.65,55.65,55.64,55.65,15900.0,39.7244,39.7244,39.7173,39.7244,15900.0
2010-12-27 11:20:00,55.65,55.65,55.64,55.64,11800.0,39.7244,39.7244,39.7173,39.7173,11800.0
2010-12-27 11:25:00,55.64,55.7,55.64,55.7,30900.0,39.7173,39.7601,39.7173,39.7601,30900.0
2010-12-27 11:30:00,55.7,55.75,55.7,55.74,17200.0,39.7601,39.7958,39.7601,39.7886,17200.0
2010-12-27 11:35:00,55.74,55.75,55.73,55.74,5600.0,39.7886,39.7958,39.7815,39.7886,5600.0
2010-12-27 11:40:00,55.75,55.75,55.72,55.72,14300.0,39.7958,39.7958,39.7744,39.7744,14300.0
2010-12-27 11:45:00,55.71,55.71,55.67,55.67,7400.0,39.7672,39.7672,39.7387,39.7387,7400.0
2010-12-27 11:50:00,55.67,55.67,55.62,55.65,24000.0,39.7387,39.7387,39.703,39.7244,24000.0
2010-12-27 11:55:00,55.65,55.68,55.6,55.68,10300.0,39.7244,39.7458,39.6887,39.7458,10300.0
2010-12-27 12:00:00,55.66,55.71,55.66,55.71,9200.0,39.7315,39.7672,39.7315,39.7672,9200.0
2010-12-27 12:05:00,55.71,55.74,55.67,55.73,57000.0,39.7672,39.7886,39.7387,39.7815,57000.0
2010-12-27 12:10:00,55.74,55.79,55.73,55.78,17900.0,39.7886,39.8243,39.7815,39.8172,17900.0
2010-12-27 12:15:00,55.77,55.78,55.7,55.75,26800.0,39.8101,39.8172,39.7601,39.7958,26800.0
2010-12-27 12:20:00,55.75,55.79,55.75,55.78,21400.0,39.7958,39.8243,39.7958,39.8172,21400.0
2010-12-27 12:25:00,55.78,55.82,55.78,55.82,6500.0,39.8172,39.8458,39.8172,39.8458,6500.0
2010-12-27 12:30:00,55.82,55.85,55.82,55.85,18200.0,39.8458,39.8672,39.8458,39.8672,18200.0
2010-12-27 12:35:00,55.85,55.86,55.83,55.86,7400.0,39.8672,39.8743,39.8529,39.8743,7400.0
2010-12-27 12:40:00,55.86,55.91,55.86,55.87,36300.0,39.8743,39.91,39.8743,39.8814,36300.0
2010-12-27 12:45:00,55.87,55.91,55.87,55.91,5400.0,39.8814,39.91,39.8814,39.91,5400.0
2010-12-27 12:50:00,55.91,55.91,55.9,55.9,4800.0,39.91,39.91,39.9029,39.9029,4800.0
2010-12-27 12:55:00,55.91,55.93,55.9,55.9,13800.0,39.91,39.9243,39.9029,39.9029,13800.0
2010-12-27 13:00:00,55.9,55.91,55.87,55.87,13400.0,39.9029,39.91,39.8814,39.8814,13400.0
2010-12-27 13:05:00,55.88,55.88,55.86,55.86,8100.0,39.8886,39.8886,39.8743,39.8743,8100.0
2010-12-27 13:10:00,55.86,55.9,55.86,55.88,15600.0,39.8743,39.9029,39.8743,39.8886,15600.0
2010-12-27 13:15:00,55.87,55.91,55.87,55.9,10100.0,39.8814,39.91,39.8814,39.9029,10100.0
2010-12-27 13:20:00,55.91,55.92,55.9,55.9,8500.0,39.91,39.9171,39.9029,39.9029,8500.0
2010-12-27 13:25:00,55.91,55.95,55.9,55.91,30400.0,39.91,39.9385,39.9029,39.91,30400.0
2010-12-27 13:30:00,55.91,55.91,55.87,55.87,14500.0,39.91,39.91,39.8814,39.8814,14500.0
2010-12-27 13:35:00,55.87,55.87,55.86,55.86,10900.0,39.8814,39.8814,39.8743,39.8743,10900.0
2010-12-27 13:40:00,55.87,55.87,55.84,55.84,5400.0,39.8814,39.8814,39.86,39.86,5400.0
2010-12-27 13:45:00,55.85,55.87,55.84,55.85,5900.0,39.8672,39.8814,39.86,39.8672,5900.0
2010-12-27 13:50:00,55.85,55.86,55.81,55.82,15200.0,39.8672,39.8743,39.8386,39.8458,15200.0
2010-12-27 13:55:00,55.82,55.87,55.81,55.87,7100.0,39.8458,39.8814,39.8386,39.8814,7100.0
2010-12-27 14:00:00,55.87,55.87,55.85,55.86,8500.0,39.8814,39.8814,39.8672,39.8743,8500.0
2010-12-27 14:05:00,55.86,55.86,55.84,55.84,9100.0,39.8743,39.8743,39.86,39.86,9100.0
2010-12-27 14:10:00,55.84,55.85,55.8,55.81,6900.0,39.86,39.8672,39.8315,39.8386,6900.0
2010-12-27 14:15:00,55.8,55.81,55.77,55.78,8900.0,39.8315,39.8386,39.8101,39.8172,8900.0
2010-12-27 14:20:00,55.77,55.78,55.77,55.78,6700.0,39.8101,39.8172,39.8101,39.8172,6700.0
2010-12-27 14:25:00,55.78,55.78,55.77,55.77,12100.0,39.8172,39.8172,39.8101,39.8101,12100.0
2010-12-27 14:30:00,55.78,55.81,55.77,55.77,16000.0,39.8172,39.8386,39.8101,39.8101,16000.0
2010-12-27 14:35:00,55.78,55.78,55.76,55.78,12900.0,39.8172,39.8172,39.8029,39.8172,12900.0
2010-12-27 14:40:00,55.77,55.78,55.75,55.76,8700.0,39.8101,39.8172,39.7958,39.8029,8700.0
2010-12-27 14:45:00,55.76,55.8,55.76,55.8,8700.0,39.8029,39.8315,39.8029,39.8315,8700.0
2010-12-27 14:50:00,55.8,55.82,55.8,55.81,10400.0,39.8315,39.8458,39.8315,39.8386,10400.0
2010-12-27 14:55:00,55.82,55.82,55.72,55.74,17700.0,39.8458,39.8458,39.7744,39.7886,17700.0
2010-12-27 15:00:00,55.73,55.77,55.72,55.76,14800.0,39.7815,39.8101,39.7744,39.8029,14800.0
2010-12-27 15:05:00,55.77,55.8,55.75,55.75,18600.0,39.8101,39.8315,39.7958,39.7958,18600.0
2010-12-27 15:10:00,55.75,55.76,55.73,55.75,14700.0,39.7958,39.8029,39.7815,39.7958,14700.0
2010-12-27 15:15:00,55.74,55.75,55.72,55.74,12500.0,39.7886,39.7958,39.7744,39.7886,12500.0
2010-12-27 15:20:00,55.74,55.74,55.7,55.72,19900.0,39.7886,39.7886,39.7601,39.7744,19900.0
2010-12-27 15:25:00,55.72,55.75,55.71,55.71,18200.0,39.7744,39.7958,39.7672,39.7672,18200.0
2010-12-27 15:30:00,55.71,55.74,55.71,55.73,9900.0,39.7672,39.7886,39.7672,39.7815,9900.0
2010-12-27 15:35:00,55.73,55.77,55.71,55.75,26500.0,39.7815,39.8101,39.7672,39.7958,26500.0
2010-12-27 15:40:00,55.75,55.81,55.75,55.81,26100.0,39.7958,39.8386,39.7958,39.8386,26100.0
2010-12-27 15:45:00,55.8,55.81,55.73,55.75,39800.0,39.8315,39.8386,39.7815,39.7958,39800.0
2010-12-27 15:50:00,55.76,55.8,55.73,55.77,45300.0,39.8029,39.8315,39.7815,39.8101,45300.0
2010-12-27 15:55:00,55.77,55.82,55.76,55.82,83800.0,39.8101,39.8458,39.8029,39.8458,83800.0
2010-12-28 09:30:00,55.92,56.0,55.85,55.93,51300.0,39.9171,39.9742,39.8672,39.9243,51300.0
2010-12-28 09:35:00,55.93,55.94,55.78,55.78,36200.0,39.9243,39.9314,39.8172,39.8172,36200.0
2010-12-28 09:40:00,55.79,55.97,55.76,55.96,26500.0,39.8243,39.9528,39.8029,39.9457,26500.0
2010-12-28 09:45:00,55.96,56.04,55.95,56.03,24900.0,39.9457,40.0028,39.9385,39.9957,24900.0
2010-12-28 09:50:00,56.04,56.1,56.01,56.01,53600.0,40.0028,40.0456,39.9814,39.9814,53600.0
2010-12-28 09:55:00,56.03,56.05,55.9,55.91,26300.0,39.9957,40.0099,39.9029,39.91,26300.0
2010-12-28 10:00:00,55.95,55.96,55.8,55.8,23500.0,39.9385,39.9457,39.8315,39.8315,23500.0
2010-12-28 10:05:00,55.8,55.81,55.72,55.72,12300.0,39.8315,39.8386,39.7744,39.7744,12300.0
2010-12-28 10:10:00,55.72,55.73,55.68,55.69,19200.0,39.7744,39.7815,39.7458,39.753,19200.0
2010-12-28 10:15:00,55.68,55.69,55.65,55.67,15500.0,39.7458,39.753,39.7244,39.7387,15500.0
2010-12-28 10:20:00,55.67,55.69,55.64,55.67,17600.0,39.7387,39.753,39.7173,39.7387,17600.0
2010-12-28 10:25:00,55.67,55.69,55.62,55.64,37000.0,39.7387,39.753,39.703,39.7173,37000.0
2010-12-28 10:30:00,55.65,55.68,55.65,55.66,13000.0,39.7244,39.7458,39.7244,39.7315,13000.0
2010-12-28 10:35:00,55.66,55.71,55.66,55.68,11500.0,39.7315,39.7672,39.7315,39.7458,11500.0
2010-12-28 10:40:00,55.68,55.72,55.68,55.71,16300.0,39.7458,39.7744,39.7458,39.7672,16300.0
2010-12-28 10:45:00,55.71,55.74,55.66,55.66,18900.0,39.7672,39.7886,39.7315,39.7315,18900.0
2010-12-28 10:50:00,55.66,55.69,55.66,55.69,7300.0,39.7315,39.753,39.7315,39.753,7300.0
2010-12-28 10:55:00,55.68,55.74,55.68,55.73,9000.0,39.7458,39.7886,39.7458,39.7815,9000.0
2010-12-28 11:00:00,55.72,55.76,55.7,55.76,23600.0,39.7744,39.8029,39.7601,39.8029,23600.0
2010-12-28 11:05:00,55.76,55.76,55.69,55.7,16000.0,39.8029,39.8029,39.753,39.7601,16000.0
2010-12-28 11:10:00,55.69,55.69,55.66,55.66,12000.0,39.753,39.753,39.7315,39.7315,12000.0
2010-12-28 11:15:00,55.66,55.7,55.66,55.66,32700.0,39.7315,39.7601,39.7315,39.7315,32700.0
2010-12-28 11:20:00,55.67,55.68,55.66,55.67,11000.0,39.7387,39.7458,39.7315,39.7387,11000.0
2010-12-28 11:25:00,55.68,55.68,55.66,55.66,7500.0,39.7458,39.7458,39.7315,39.7315,7500.0
2010-12-28 11:30:00,55.66,55.67,55.66,55.66,10100.0,39.7315,39.7387,39.7315,39.7315,10100.0
2010-12-28 11:35:00,55.66,55.67,55.66,55.67,6400.0,39.7315,39.7387,39.7315,39.7387,6400.0
2010-12-28 11:40:00,55.67,55.68,55.66,55.67,9000.0,39.7387,39.7458,39.7315,39.7387,9000.0
2010-12-28 11:45:00,55.67,55.72,55.67,55.7,8600.0,39.7387,39.7744,39.7387,39.7601,8600.0
2010-12-28 11:50:00,55.7,55.74,55.7,55.72,7700.0,39.7601,39.7886,39.7601,39.7744,7700.0
2010-12-28 11:55:00,55.72,55.72,55.67,55.68,10900.0,39.7744,39.7744,39.7387,39.7458,10900.0
2010-12-28 12:00:00,55.68,55.73,55.67,55.72,37800.0,39.7458,39.7815,39.7387,39.7744,37800.0
2010-12-28 12:05:00,55.72,55.76,55.69,55.69,41200.0,39.7744,39.8029,39.753,39.753,41200.0
2010-12-28 12:10:00,55.69,55.69,55.67,55.67,7900.0,39.753,39.753,39.7387,39.7387,7900.0
2010-12-28 12:15:00,55.67,55.67,55.66,55.66,11600.0,39.7387,39.7387,39.7315,39.7315,11600.0
2010-12-28 12:20:00,55.66,55.67,55.66,55.67,26800.0,39.7315,39.7387,39.7315,39.7387,26800.0
2010-12-28 12:25:00,55.67,55.67,55.66,55.67,19500.0,39.7387,39.7387,39.7315,39.7387,19500.0
2010-12-28 12:30:00,55.66,55.75,55.66,55.74,37600.0,39.7315,39.7958,39.7315,39.7886,37600.0
2010-12-28 12:35:00,55.74,55.75,55.74,55.75,5900.0,39.7886,39.7958,39.7886,39.7958,5900.0
2010-12-28 12:40:00,55.76,55.76,55.75,55.75,11800.0,39.8029,39.8029,39.7958,39.7958,11800.0
2010-12-28 12:45:00,55.76,55.77,55.72,55.73,18700.0,39.8029,39.8101,39.7744,39.7815,18700.0
2010-12-28 12:50:00,55.73,55.75,55.71,55.74,27100.0,39.7815,39.7958,39.7672,39.7886,27100.0
2010-12-28 12:55:00,55.72,55.76,55.71,55.73,44700.0,39.7744,39.8029,39.7672,39.7815,44700.0
2010-12-28 13:00:00,55.73,55.74,55.69,55.69,25000.0,39.7815,39.7886,39.753,39.753,25000.0
2010-12-28 13:05:00,55.69,55.69,55.67,55.67,6600.0,39.753,39.753,39.7387,39.7387,6600.0
2010-12-28 13:10:00,55.67,55.71,55.67,55.71,13200.0,39.7387,39.7672,39.7387,39.7672,13200.0
2010-12-28 13:15:00,55.71,55.74,55.69,55.71,36600.0,39.7672,39.7886,39.753,39.7672,36600.0
2010-12-28 13:20:00,55.71,55.71,55.69,55.69,7100.0,39.7672,39.7672,39.753,39.753,7100.0
2010-12-28 13:25:00,55.7,55.7,55.69,55.69,8500.0,39.7601,39.7601,39.753,39.753,8500.0
2010-12-28 13:30:00,55.7,55.7,55.69,55.7,8100.0,39.7601,39.7601,39.753,39.7601,8100.0
2010-12-28 13:35:00,55.7,55.7,55.67,55.69,11200.0,39.7601,39.7601,39.7387,39.753,11200.0
2010-12-28 13:40:00,55.69,55.7,55.69,55.69,11100.0,39.753,39.7601,39.753,39.753,11100.0
2010-12-28 13:45:00,55.7,55.7,55.67,55.67,19700.0,39.7601,39.7601,39.7387,39.7387,19700.0
2010-12-28 13:50:00,55.67,55.67,55.6,55.61,31200.0,39.7387,39.7387,39.6887,39.6958,31200.0
2010-12-28 13:55:00,55.61,55.63,55.61,55.63,8200.0,39.6958,39.7101,39.6958,39.7101,8200.0
2010-12-28 14:00:00,55.62,55.66,55.62,55.66,10600.0,39.703,39.7315,39.703,39.7315,10600.0
2010-12-28 14:05:00,55.65,55.68,55.65,55.67,16000.0,39.7244,39.7458,39.7244,39.7387,16000.0
2010-12-28 14:10:00,55.68,55.73,55.67,55.72,13200.0,39.7458,39.7815,39.7387,39.7744,13200.0
2010-12-28 14:15:00,55.73,55.73,55.69,55.73,17500.0,39.7815,39.7815,39.753,39.7815,17500.0
2010-12-28 14:20:00,55.73,55.77,55.73,55.74,21800.0,39.7815,39.8101,39.7815,39.7886,21800.0
2010-12-28 14:25:00,55.73,55.75,55.72,55.74,14500.0,39.7815,39.7958,39.7744,39.7886,14500.0
2010-12-28 14:30:00,55.74,55.74,55.71,55.72,10300.0,39.7886,39.7886,39.7672,39.7744,10300.0
2010-12-28 14:35:00,55.72,55.76,55.72,55.75,18500.0,39.7744,39.8029,39.7744,39.7958,18500.0
2010-12-28 14:40:00,55.74,55.76,55.73,55.74,19100.0,39.7886,39.8029,39.7815,39.7886,19100.0
2010-12-28 14:45:00,55.73,55.74,55.73,55.73,10200.0,39.7815,39.7886,39.7815,39.7815,10200.0
2010-12-28 14:50:00,55.74,55.78,55.73,55.78,21800.0,39.7886,39.8172,39.7815,39.8172,21800.0
2010-12-28 14:55:00,55.78,55.83,55.78,55.79,29300.0,39.8172,39.8529,39.8172,39.8243,29300.0
2010-12-28 15:00:00,55.79,55.79,55.73,55.73,41700.0,39.8243,39.8243,39.7815,39.7815,41700.0
2010-12-28 15:05:00,55.74,55.75,55.74,55.74,18700.0,39.7886,39.7958,39.7886,39.7886,18700.0
2010-12-28 15:10:00,55.74,55.75,55.72,55.72,20800.0,39.7886,39.7958,39.7744,39.7744,20800.0
2010-12-28 15:15:00,55.73,55.73,55.68,55.69,22100.0,39.7815,39.7815,39.7458,39.753,22100.0
2010-12-28 15:20:00,55.69,55.72,55.69,55.72,23500.0,39.753,39.7744,39.753,39.7744,23500.0
2010-12-28 15:25:00,55.71,55.75,55.71,55.75,59800.0,39.7672,39.7958,39.7672,39.7958,59800.0
2010-12-28 15:30:00,55.75,55.75,55.74,55.75,21100.0,39.7958,39.7958,39.7886,39.7958,21100.0
2010-12-28 15:35:00,55.75,55.75,55.73,55.75,29500.0,39.7958,39.7958,39.7815,39.7958,29500.0
2010-12-28 15:40:00,55.74,55.76,55.74,55.74,21400.0,39.7886,39.8029,39.7886,39.7886,21400.0
2010-12-28 15:45:00,55.74,55.74,55.7,55.72,36000.0,39.7886,39.7886,39.7601,39.7744,36000.0
2010-12-28 15:50:00,55.71,55.73,55.68,55.68,62000.0,39.7672,39.7815,39.7458,39.7458,62000.0
2010-12-28 15:55:00,55.68,55.7,55.66,55.68,68500.0,39.7458,39.7601,39.7315,39.7458,68500.0
2010-12-29 09:30:00,55.66,55.82,55.66,55.81,24200.0,39.7315,39.8458,39.7315,39.8386,24200.0
2010-12-29 09:35:00,55.8,55.81,55.65,55.65,19700.0,39.8315,39.8386,39.7244,39.7244,19700.0
2010-12-29 09:40:00,55.66,55.69,55.63,55.66,25100.0,39.7315,39.753,39.7101,39.7315,25100.0
2010-12-29 09:45:00,55.67,55.71,55.62,55.65,41000.0,39.7387,39.7672,39.703,39.7244,41000.0
2010-12-29 09:50:00,55.64,55.64,55.58,55.59,21700.0,39.7173,39.7173,39.6744,39.6816,21700.0
2010-12-29 09:55:00,55.59,55.67,55.58,55.65,25500.0,39.6816,39.7387,39.6744,39.7244,25500.0
2010-12-29 10:00:00,55.65,55.65,55.58,55.58,17800.0,39.7244,39.7244,39.6744,39.6744,17800.0
2010-12-29 10:05:00,55.58,55.66,55.58,55.65,35900.0,39.6744,39.7315,39.6744,39.7244,35900.0
2010-12-29 10:10:00,55.66,55.75,55.65,55.72,55800.0,39.7315,39.7958,39.7244,39.7744,55800.0
2010-12-29 10:15:00,55.71,55.71,55.69,55.71,19600.0,39.7672,39.7672,39.753,39.7672,19600.0
2010-12-29 10:20:00,55.71,55.71,55.7,55.71,8200.0,39.7672,39.7672,39.7601,39.7672,8200.0
2010-12-29 10:25:00,55.7,55.74,55.7,55.72,31900.0,39.7601,39.7886,39.7601,39.7744,31900.0
2010-12-29 10:30:00,55.71,55.72,55.7,55.71,19500.0,39.7672,39.7744,39.7601,39.7672,19500.0
2010-12-29 10:35:00,55.71,55.71,55.7,55.71,16100.0,39.7672,39.7672,39.7601,39.7672,16100.0
2010-12-29 10:40:00,55.71,55.71,55.69,55.7,23000.0,39.7672,39.7672,39.753,39.7601,23000.0
2010-12-29 10:45:00,55.71,55.71,55.66,55.66,12600.0,39.7672,39.7672,39.7315,39.7315,12600.0
2010-12-29 10:50:00,55.66,55.67,55.65,55.65,31900.0,39.7315,39.7387,39.7244,39.7244,31900.0
2010-12-29 10:55:00,55.65,55.65,55.63,55.63,7400.0,39.7244,39.7244,39.7101,39.7101,7400.0
2010-12-29 11:00:00,55.63,55.64,55.61,55.61,17800.0,39.7101,39.7173,39.6958,39.6958,17800.0
2010-12-29 11:05:00,55.61,55.62,55.6,55.6,2500.0,39.6958,39.703,39.6887,39.6887,2500.0
2010-12-29 11:10:00,55.6,55.67,55.6,55.66,24000.0,39.6887,39.7387,39.6887,39.7315,24000.0
2010-12-29 11:15:00,55.67,55.73,55.66,55.73,43500.0,39.7387,39.7815,39.7315,39.7815,43500.0
2010-12-29 11:20:00,55.73,55.82,55.72,55.81,39600.0,39.7815,39.8458,39.7744,39.8386,39600.0
2010-12-29 11:25:00,55.81,55.81,55.73,55.73,17000.0,39.8386,39.8386,39.7815,39.7815,17000.0
2010-12-29 11:30:00,55.73,55.74,55.67,55.67,11900.0,39.7815,39.7886,39.7387,39.7387,11900.0
2010-12-29 11:35:00,55.68,55.68,55.67,55.67,7000.0,39.7458,39.7458,39.7387,39.7387,7000.0
2010-12-29 11:40:00,55.67,55.7,55.67,55.69,12100.0,39.7387,39.7601,39.7387,39.753,12100.0
2010-12-29 11:45:00,55.7,55.7,55.64,55.64,7700.0,39.7601,39.7601,39.7173,39.7173,7700.0
2010-12-29 11:50:00,55.65,55.65,55.63,55.63,6500.0,39.7244,39.7244,39.7101,39.7101,6500.0
2010-12-29 11:55:00,55.64,55.65,55.63,55.64,9400.0,39.7173,39.7244,39.7101,39.7173,9400.0
2010-12-29 12:00:00,55.65,55.68,55.64,55.67,11600.0,39.7244,39.7458,39.7173,39.7387,11600.0
2010-12-29 12:05:00,55.67,55.7,55.65,55.67,22600.0,39.7387,39.7601,39.7244,39.7387,22600.0
2010-12-29 12:10:00,55.67,55.68,55.64,55.64,9400.0,39.7387,39.7458,39.7173,39.7173,9400.0
2010-12-29 12:15:00,55.64,55.67,55.63,55.63,7000.0,39.7173,39.7387,39.7101,39.7101,7000.0
2010-12-29 12:20:00,55.64,55.66,55.63,55.65,6300.0,39.7173,39.7315,39.7101,39.7244,6300.0
2010-12-29 12:25:00,55.66,55.66,55.65,55.65,5300.0,39.7315,39.7315,39.7244,39.7244,5300.0
2010-12-29 12:30:00,55.66,55.66,55.65,55.65,9500.0,39.7315,39.7315,39.7244,39.7244,9500.0
2010-12-29 12:35:00,55.65,55.68,55.65,55.68,8600.0,39.7244,39.7458,39.7244,39.7458,8600.0
2010-12-29 12:40:00,55.68,55.73,55.67,55.7,28300.0,39.7458,39.7815,39.7387,39.7601,28300.0
2010-12-29 12:45:00,55.7,55.71,55.68,55.68,18400.0,39.7601,39.7672,39.7458,39.7458,18400.0
2010-12-29 12:50:00,55.68,55.69,55.67,55.67,9400.0,39.7458,39.753,39.7387,39.7387,9400.0
2010-12-29 12:55:00,55.67,55.67,55.66,55.67,7700.0,39.7387,39.7387,39.7315,39.7387,7700.0
2010-12-29 13:00:00,55.67,55.69,55.66,55.66,12400.0,39.7387,39.753,39.7315,39.7315,12400.0
2010-12-29 13:05:00,55.67,55.69,55.66,55.68,10600.0,39.7387,39.753,39.7315,39.7458,10600.0
2010-12-29 13:10:00,55.69,55.72,55.68,55.7,18300.0,39.753,39.7744,39.7458,39.7601,18300.0
2010-12-29 13:15:00,55.69,55.7,55.67,55.68,7100.0,39.753,39.7601,39.7387,39.7458,7100.0
2010-12-29 13:20:00,55.67,55.68,55.67,55.67,5800.0,39.7387,39.7458,39.7387,39.7387,5800.0
2010-12-29 13:25:00,55.67,55.68,55.67,55.68,4400.0,39.7387,39.7458,39.7387,39.7458,4400.0
2010-12-29 13:30:00,55.68,55.68,55.67,55.68,4200.0,39.7458,39.7458,39.7387,39.7458,4200.0
2010-12-29 13:35:00,55.67,55.68,55.67,55.67,8200.0,39.7387,39.7458,39.7387,39.7387,8200.0
2010-12-29 13:40:00,55.68,55.68,55.67,55.67,4500.0,39.7458,39.7458,39.7387,39.7387,4500.0
2010-12-29 13:45:00,55.67,55.68,55.67,55.67,10500.0,39.7387,39.7458,39.7387,39.7387,10500.0
2010-12-29 13:50:00,55.67,55.68,55.67,55.67,2700.0,39.7387,39.7458,39.7387,39.7387,2700.0
2010-12-29 13:55:00,55.67,55.68,55.67,55.67,1800.0,39.7387,39.7458,39.7387,39.7387,1800.0
2010-12-29 14:00:00,55.67,55.68,55.67,55.67,6700.0,39.7387,39.7458,39.7387,39.7387,6700.0
2010-12-29 14:05:00,55.67,55.67,55.67,55.67,2000.0,39.7387,39.7387,39.7387,39.7387,2000.0
2010-12-29 14:10:00,55.67,55.73,55.67,55.73,17300.0,39.7387,39.7815,39.7387,39.7815,17300.0
2010-12-29 14:15:00,55.73,55.73,55.72,55.72,5700.0,39.7815,39.7815,39.7744,39.7744,5700.0
2010-12-29 14:20:00,55.72,55.73,55.71,55.72,10900.0,39.7744,39.7815,39.7672,39.7744,10900.0
2010-12-29 14:25:00,55.72,55.72,55.7,55.7,9100.0,39.7744,39.7744,39.7601,39.7601,9100.0
2010-12-29 14:30:00,55.71,55.71,55.7,55.7,2800.0,39.7672,39.7672,39.7601,39.7601,2800.0
2010-12-29 14:35:00,55.71,55.72,55.7,55.71,12700.0,39.7672,39.7744,39.7601,39.7672,12700.0
2010-12-29 14:40:00,55.71,55.72,55.7,55.71,7100.0,39.7672,39.7744,39.7601,39.7672,7100.0
2010-12-29 14:45:00,55.7,55.73,55.7,55.73,10400.0,39.7601,39.7815,39.7601,39.7815,10400.0
2010-12-29 14:50:00,55.72,55.74,55.72,55.73,9000.0,39.7744,39.7886,39.7744,39.7815,9000.0
2010-12-29 14:55:00,55.73,55.75,55.73,55.74,8900.0,39.7815,39.7958,39.7815,39.7886,8900.0
2010-12-29 15:00:00,55.74,55.77,55.74,55.74,20700.0,39.7886,39.8101,39.7886,39.7886,20700.0
2010-12-29 15:05:00,55.74,55.75,55.73,55.73,15000.0,39.7886,39.7958,39.7815,39.7815,15000.0
2010-12-29 15:10:00,55.74,55.76,55.73,55.75,15100.0,39.7886,39.8029,39.7815,39.7958,15100.0
2010-12-29 15:15:00,55.75,55.76,55.73,55.74,15900.0,39.7958,39.8029,39.7815,39.7886,15900.0
2010-12-29 15:20:00,55.73,55.74,55.73,55.74,6600.0,39.7815,39.7886,39.7815,39.7886,6600.0
2010-12-29 15:25:00,55.74,55.74,55.72,55.73,13300.0,39.7886,39.7886,39.7744,39.7815,13300.0
2010-12-29 15:30:00,55.72,55.73,55.72,55.73,17500.0,39.7744,39.7815,39.7744,39.7815,17500.0
2010-12-29 15:35:00,55.72,55.74,55.71,55.71,15800.0,39.7744,39.7886,39.7672,39.7672,15800.0
2010-12-29 15:40:00,55.71,55.73,55.69,55.72,21600.0,39.7672,39.7815,39.753,39.7744,21600.0
2010-12-29 15:45:00,55.71,55.72,55.66,55.68,35700.0,39.7672,39.7744,39.7315,39.7458,35700.0
2010-12-29 15:50:00,55.67,55.7,55.64,55.64,24600.0,39.7387,39.7601,39.7173,39.7173,24600.0
2010-12-29 15:55:00,55.64,55.65,55.61,55.63,61200.0,39.7173,39.7244,39.6958,39.7101,61200.0
2010-12-30 09:30:00,55.64,55.8,55.64,55.79,26600.0,39.7173,39.8315,39.7173,39.8243,26600.0
2010-12-30 09:35:00,55.79,55.79,55.69,55.75,17700.0,39.8243,39.8243,39.753,39.7958,17700.0
2010-12-30 09:40:00,55.76,55.82,55.67,55.78,36300.0,39.8029,39.8458,39.7387,39.8172,36300.0
2010-12-30 09:45:00,55.78,55.81,55.66,55.66,57900.0,39.8172,39.8386,39.7315,39.7315,57900.0
2010-12-30 09:50:00,55.66,55.75,55.65,55.72,15100.0,39.7315,39.7958,39.7244,39.7744,15100.0
2010-12-30 09:55:00,55.73,55.85,55.66,55.67,27700.0,39.7815,39.8672,39.7315,39.7387,27700.0
2010-12-30 10:00:00,55.68,55.74,55.63,55.68,19300.0,39.7458,39.7886,39.7101,39.7458,19300.0
2010-12-30 10:05:00,55.68,55.69,55.65,55.67,9700.0,39.7458,39.753,39.7244,39.7387,9700.0
2010-12-30 10:10:00,55.67,55.67,55.57,55.57,25800.0,39.7387,39.7387,39.6673,39.6673,25800.0
2010-12-30 10:15:00,55.59,55.59,55.53,55.55,11700.0,39.6816,39.6816,39.6387,39.653,11700.0
2010-12-30 10:20:00,55.54,55.57,55.52,55.55,18400.0,39.6459,39.6673,39.6316,39.653,18400.0
2010-12-30 10:25:00,55.56,55.61,55.55,55.61,9800.0,39.6602,39.6958,39.653,39.6958,9800.0
2010-12-30 10:30:00,55.6,55.65,55.55,55.65,12800.0,39.6887,39.7244,39.653,39.7244,12800.0
2010-12-30 10:35:00,55.66,55.7,55.63,55.7,20000.0,39.7315,39.7601,39.7101,39.7601,20000.0
2010-12-30 10:40:00,55.7,55.7,55.65,55.66,11700.0,39.7601,39.7601,39.7244,39.7315,11700.0
2010-12-30 10:45:00,55.67,55.74,55.67,55.7,14600.0,39.7387,39.7886,39.7387,39.7601,14600.0
2010-12-30 10:50:00,55.7,55.7,55.65,55.65,14400.0,39.7601,39.7601,39.7244,39.7244,14400.0
2010-12-30 10:55:00,55.64,55.64,55.6,55.61,12400.0,39.7173,39.7173,39.6887,39.6958,12400.0
2010-12-30 11:00:00,55.61,55.65,55.6,55.65,7600.0,39.6958,39.7244,39.6887,39.7244,7600.0
2010-12-30 11:05:00,55.65,55.71,55.65,55.68,15600.0,39.7244,39.7672,39.7244,39.7458,15600.0
2010-12-30 11:10:00,55.68,55.69,55.64,55.66,5000.0,39.7458,39.753,39.7173,39.7315,5000.0
2010-12-30 11:15:00,55.65,55.66,55.64,55.66,5900.0,39.7244,39.7315,39.7173,39.7315,5900.0
2010-12-30 11:20:00,55.66,55.69,55.64,55.67,13100.0,39.7315,39.753,39.7173,39.7387,13100.0
2010-12-30 11:25:00,55.67,55.69,55.66,55.68,11600.0,39.7387,39.753,39.7315,39.7458,11600.0
2010-12-30 11:30:00,55.68,55.7,55.63,55.63,30800.0,39.7458,39.7601,39.7101,39.7101,30800.0
2010-12-30 11:35:00,55.64,55.66,55.62,55.65,24400.0,39.7173,39.7315,39.703,39.7244,24400.0
2010-12-30 11:40:00,55.65,55.66,55.59,55.6,17200.0,39.7244,39.7315,39.6816,39.6887,17200.0
2010-12-30 11:45:00,55.6,55.61,55.57,55.58,15400.0,39.6887,39.6958,39.6673,39.6744,15400.0
2010-12-30 11:50:00,55.58,55.61,55.57,55.59,18400.0,39.6744,39.6958,39.6673,39.6816,18400.0
2010-12-30 11:55:00,55.61,55.63,55.59,55.63,25400.0,39.6958,39.7101,39.6816,39.7101,25400.0
2010-12-30 12:00:00,55.62,55.69,55.6,55.69,28900.0,39.703,39.753,39.6887,39.753,28900.0
2010-12-30 12:05:00,55.69,55.69,55.68,55.69,9000.0,39.753,39.753,39.7458,39.753,9000.0
2010-12-30 12:10:00,55.69,55.7,55.69,55.69,5000.0,39.753,39.7601,39.753,39.753,5000.0
2010-12-30 12:15:00,55.69,55.69,55.61,55.62,19700.0,39.753,39.753,39.6958,39.703,19700.0
2010-12-30 12:20:00,55.63,55.63,55.62,55.62,3900.0,39.7101,39.7101,39.703,39.703,3900.0
2010-12-30 12:25:00,55.62,55.62,55.6,55.6,2300.0,39.703,39.703,39.6887,39.6887,2300.0
2010-12-30 12:30:00,55.61,55.63,55.61,55.63,2800.0,39.6958,39.7101,39.6958,39.7101,2800.0
2010-12-30 12:35:00,55.63,55.65,55.61,55.62,22500.0,39.7101,39.7244,39.6958,39.703,22500.0
2010-12-30 12:40:00,55.62,55.65,55.62,55.64,3300.0,39.703,39.7244,39.703,39.7173,3300.0
2010-12-30 12:45:00,55.64,55.65,55.62,55.62,20800.0,39.7173,39.7244,39.703,39.703,20800.0
2010-12-30 12:50:00,55.63,55.65,55.61,55.65,26300.0,39.7101,39.7244,39.6958,39.7244,26300.0
2010-12-30 12:55:00,55.65,55.65,55.6,55.6,14600.0,39.7244,39.7244,39.6887,39.6887,14600.0
2010-12-30 13:00:00,55.6,55.61,55.57,55.57,10300.0,39.6887,39.6958,39.6673,39.6673,10300.0
2010-12-30 13:05:00,55.58,55.59,55.58,55.59,5900.0,39.6744,39.6816,39.6744,39.6816,5900.0
2010-12-30 13:10:00,55.59,55.61,55.59,55.6,4200.0,39.6816,39.6958,39.6816,39.6887,4200.0
2010-12-30 13:15:00,55.6,55.6,55.59,55.59,7200.0,39.6887,39.6887,39.6816,39.6816,7200.0
2010-12-30 13:20:00,55.59,55.62,55.58,55.62,10800.0,39.6816,39.703,39.6744,39.703,10800.0
2010-12-30 13:25:00,55.62,55.62,55.6,55.6,2900.0,39.703,39.703,39.6887,39.6887,2900.0
2010-12-30 13:30:00,55.6,55.64,55.6,55.64,6500.0,39.6887,39.7173,39.6887,39.7173,6500.0
2010-12-30 13:35:00,55.64,55.64,55.63,55.64,11600.0,39.7173,39.7173,39.7101,39.7173,11600.0
2010-12-30 13:40:00,55.64,55.64,55.62,55.62,3500.0,39.7173,39.7173,39.703,39.703,3500.0
2010-12-30 13:45:00,55.63,55.66,55.62,55.65,7200.0,39.7101,39.7315,39.703,39.7244,7200.0
2010-12-30 13:50:00,55.65,55.65,55.64,55.65,3000.0,39.7244,39.7244,39.7173,39.7244,3000.0
2010-12-30 13:55:00,55.65,55.67,55.64,55.67,7800.0,39.7244,39.7387,39.7173,39.7387,7800.0
2010-12-30 14:00:00,55.67,55.7,55.67,55.69,7900.0,39.7387,39.7601,39.7387,39.753,7900.0
2010-12-30 14:05:00,55.7,55.7,55.68,55.69,27300.0,39.7601,39.7601,39.7458,39.753,27300.0
2010-12-30 14:10:00,55.69,55.7,55.69,55.69,5700.0,39.753,39.7601,39.753,39.753,5700.0
2010-12-30 14:15:00,55.7,55.7,55.68,55.68,7200.0,39.7601,39.7601,39.7458,39.7458,7200.0
2010-12-30 14:20:00,55.68,55.69,55.67,55.68,5600.0,39.7458,39.753,39.7387,39.7458,5600.0
2010-12-30 14:25:00,55.69,55.7,55.69,55.69,6900.0,39.753,39.7601,39.753,39.753,6900.0
2010-12-30 14:30:00,55.69,55.7,55.69,55.69,16300.0,39.753,39.7601,39.753,39.753,16300.0
2010-12-30 14:35:00,55.69,55.7,55.69,55.69,9000.0,39.753,39.7601,39.753,39.753,9000.0
2010-12-30 14:40:00,55.7,55.7,55.67,55.68,8400.0,39.7601,39.7601,39.7387,39.7458,8400.0
2010-12-30 14:45:00,55.68,55.7,55.67,55.68,9300.0,39.7458,39.7601,39.7387,39.7458,9300.0
2010-12-30 14:50:00,55.68,55.69,55.67,55.68,12000.0,39.7458,39.753,39.7387,39.7458,12000.0
2010-12-30 14:55:00,55.68,55.69,55.67,55.69,5600.0,39.7458,39.753,39.7387,39.753,5600.0
2010-12-30 15:00:00,55.68,55.69,55.67,55.67,31400.0,39.7458,39.753,39.7387,39.7387,31400.0
2010-12-30 15:05:00,55.67,55.68,55.67,55.67,10100.0,39.7387,39.7458,39.7387,39.7387,10100.0
2010-12-30 15:10:00,55.67,55.68,55.67,55.67,5100.0,39.7387,39.7458,39.7387,39.7387,5100.0
2010-12-30 15:15:00,55.68,55.68,55.65,55.66,15200.0,39.7458,39.7458,39.7244,39.7315,15200.0
2010-12-30 15:20:00,55.66,55.67,55.64,55.65,16000.0,39.7315,39.7387,39.7173,39.7244,16000.0
2010-12-30 15:25:00,55.65,55.76,55.65,55.76,36200.0,39.7244,39.8029,39.7244,39.8029,36200.0
2010-12-30 15:30:00,55.75,55.76,55.7,55.71,16300.0,39.7958,39.8029,39.7601,39.7672,16300.0
2010-12-30 15:35:00,55.7,55.71,55.66,55.67,31100.0,39.7601,39.7672,39.7315,39.7387,31100.0
2010-12-30 15:40:00,55.67,55.67,55.64,55.64,19700.0,39.7387,39.7387,39.7173,39.7173,19700.0
2010-12-30 15:45:00,55.64,55.64,55.59,55.62,34600.0,39.7173,39.7173,39.6816,39.703,34600.0
2010-12-30 15:50:00,55.63,55.63,55.55,55.55,24500.0,39.7101,39.7101,39.653,39.653,24500.0
2010-12-30 15:55:00,55.55,55.57,55.52,55.54,67300.0,39.653,39.6673,39.6316,39.6459,67300.0
2010-12-31 09:30:00,55.51,55.65,55.51,55.65,17900.0,39.6245,39.7244,39.6245,39.7244,17900.0
2010-12-31 09:35:00,55.63,55.69,55.63,55.68,41900.0,39.7101,39.753,39.7101,39.7458,41900.0
2010-12-31 09:40:00,55.68,55.7,55.59,55.66,32100.0,39.7458,39.7601,39.6816,39.7315,32100.0
2010-12-31 09:45:00,55.65,55.65,55.53,55.54,18500.0,39.7244,39.7244,39.6387,39.6459,18500.0
2010-12-31 09:50:00,55.56,55.57,55.49,55.53,19000.0,39.6602,39.6673,39.6102,39.6387,19000.0
2010-12-31 09:55:00,55.53,55.6,55.53,55.59,9200.0,39.6387,39.6887,39.6387,39.6816,9200.0
2010-12-31 10:00:00,55.6,55.62,55.55,55.57,24800.0,39.6887,39.703,39.653,39.6673,24800.0
2010-12-31 10:05:00,55.56,55.58,55.53,55.56,12800.0,39.6602,39.6744,39.6387,39.6602,12800.0
2010-12-31 10:10:00,55.57,55.63,55.56,55.63,14200.0,39.6673,39.7101,39.6602,39.7101,14200.0
2010-12-31 10:15:00,55.63,55.64,55.62,55.64,9000.0,39.7101,39.7173,39.703,39.7173,9000.0
2010-12-31 10:20:00,55.65,55.68,55.61,55.62,34200.0,39.7244,39.7458,39.6958,39.703,34200.0
2010-12-31 10:25:00,55.62,55.67,55.62,55.67,25400.0,39.703,39.7387,39.703,39.7387,25400.0
2010-12-31 10:30:00,55.67,55.69,55.64,55.67,74500.0,39.7387,39.753,39.7173,39.7387,74500.0
2010-12-31 10:35:00,55.67,55.69,55.66,55.69,41100.0,39.7387,39.753,39.7315,39.753,41100.0
2010-12-31 10:40:00,55.69,55.78,55.68,55.76,185000.0,39.753,39.8172,39.7458,39.8029,185000.0
2010-12-31 10:45:00,55.75,55.77,55.68,55.69,30300.0,39.7958,39.8101,39.7458,39.753,30300.0
2010-12-31 10:50:00,55.68,55.76,55.68,55.76,9900.0,39.7458,39.8029,39.7458,39.8029,9900.0
2010-12-31 10:55:00,55.74,55.76,55.73,55.75,10200.0,39.7886,39.8029,39.7815,39.7958,10200.0
2010-12-31 11:00:00,55.74,55.79,55.74,55.77,11300.0,39.7886,39.8243,39.7886,39.8101,11300.0
2010-12-31 11:05:00,55.76,55.76,55.74,55.74,6000.0,39.8029,39.8029,39.7886,39.7886,6000.0
2010-12-31 11:10:00,55.74,55.8,55.73,55.77,6900.0,39.7886,39.8315,39.7815,39.8101,6900.0
2010-12-31 11:15:00,55.77,55.78,55.76,55.76,4700.0,39.8101,39.8172,39.8029,39.8029,4700.0
2010-12-31 11:20:00,55.75,55.77,55.75,55.77,4600.0,39.7958,39.8101,39.7958,39.8101,4600.0
2010-12-31 11:25:00,55.78,55.86,55.78,55.85,9700.0,39.8172,39.8743,39.8172,39.8672,9700.0
2010-12-31 11:30:00,55.85,55.86,55.84,55.84,11600.0,39.8672,39.8743,39.86,39.86,11600.0
2010-12-31 11:35:00,55.85,55.85,55.84,55.84,14800.0,39.8672,39.8672,39.86,39.86,14800.0
2010-12-31 11:40:00,55.83,55.83,55.79,55.81,11400.0,39.8529,39.8529,39.8243,39.8386,11400.0
2010-12-31 11:45:00,55.81,55.81,55.79,55.8,8600.0,39.8386,39.8386,39.8243,39.8315,8600.0
2010-12-31 11:50:00,55.8,55.81,55.77,55.78,13300.0,39.8315,39.8386,39.8101,39.8172,13300.0
2010-12-31 11:55:00,55.78,55.79,55.75,55.77,39100.0,39.8172,39.8243,39.7958,39.8101,39100.0
2010-12-31 12:00:00,55.77,55.77,55.74,55.77,7100.0,39.8101,39.8101,39.7886,39.8101,7100.0
2010-12-31 12:05:00,55.76,55.77,55.76,55.77,5900.0,39.8029,39.8101,39.8029,39.8101,5900.0
2010-12-31 12:10:00,55.78,55.86,55.78,55.86,16600.0,39.8172,39.8743,39.8172,39.8743,16600.0
2010-12-31 12:15:00,55.86,55.9,55.86,55.89,19000.0,39.8743,39.9029,39.8743,39.8957,19000.0
2010-12-31 12:20:00,55.89,55.9,55.85,55.86,13400.0,39.8957,39.9029,39.8672,39.8743,13400.0
2010-12-31 12:25:00,55.87,55.88,55.86,55.88,21000.0,39.8814,39.8886,39.8743,39.8886,21000.0
2010-12-31 12:30:00,55.89,55.9,55.87,55.9,24000.0,39.8957,39.9029,39.8814,39.9029,24000.0
2010-12-31 12:35:00,55.9,55.92,55.89,55.91,10500.0,39.9029,39.9171,39.8957,39.91,10500.0
2010-12-31 12:40:00,55.91,55.93,55.89,55.89,13400.0,39.91,39.9243,39.8957,39.8957,13400.0
2010-12-31 12:45:00,55.89,55.9,55.87,55.88,11600.0,39.8957,39.9029,39.8814,39.8886,11600.0
2010-12-31 12:50:00,55.88,55.92,55.86,55.91,21300.0,39.8886,39.9171,39.8743,39.91,21300.0
2010-12-31 12:55:00,55.91,55.91,55.87,55.87,8000.0,39.91,39.91,39.8814,39.8814,8000.0
2010-12-31 13:00:00,55.89,55.9,55.87,55.89,8300.0,39.8957,39.9029,39.8814,39.8957,8300.0
2010-12-31 13:05:00,55.89,55.9,55.88,55.89,11500.0,39.8957,39.9029,39.8886,39.8957,11500.0
2010-12-31 13:10:00,55.89,55.9,55.88,55.9,13100.0,39.8957,39.9029,39.8886,39.9029,13100.0
2010-12-31 13:15:00,55.9,55.9,55.89,55.89,7900.0,39.9029,39.9029,39.8957,39.8957,7900.0
2010-12-31 13:20:00,55.9,55.9,55.89,55.9,8500.0,39.9029,39.9029,39.8957,39.9029,8500.0
2010-12-31 13:25:00,55.9,55.9,55.87,55.87,8400.0,39.9029,39.9029,39.8814,39.8814,8400.0
2010-12-31 13:30:00,55.87,55.87,55.86,55.87,3500.0,39.8814,39.8814,39.8743,39.8814,3500.0
2010-12-31 13:35:00,55.86,55.87,55.86,55.87,7100.0,39.8743,39.8814,39.8743,39.8814,7100.0
2010-12-31 13:40:00,55.87,55.87,55.86,55.86,6000.0,39.8814,39.8814,39.8743,39.8743,6000.0
2010-12-31 13:45:00,55.87,55.89,55.87,55.89,15500.0,39.8814,39.8957,39.8814,39.8957,15500.0
2010-12-31 13:50:00,55.89,55.89,55.88,55.88,7300.0,39.8957,39.8957,39.8886,39.8886,7300.0
2010-12-31 13:55:00,55.88,55.89,55.88,55.88,6900.0,39.8886,39.8957,39.8886,39.8886,6900.0
2010-12-31 14:00:00,55.88,55.88,55.85,55.87,15700.0,39.8886,39.8886,39.8672,39.8814,15700.0
2010-12-31 14:05:00,55.87,55.87,55.86,55.86,7100.0,39.8814,39.8814,39.8743,39.8743,7100.0
2010-12-31 14:10:00,55.87,55.87,55.86,55.87,9600.0,39.8814,39.8814,39.8743,39.8814,9600.0
2010-12-31 14:15:00,55.86,55.87,55.84,55.84,17200.0,39.8743,39.8814,39.86,39.86,17200.0
2010-12-31 14:20:00,55.84,55.85,55.83,55.84,13300.0,39.86,39.8672,39.8529,39.86,13300.0
2010-12-31 14:25:00,55.84,55.84,55.78,55.79,18300.0,39.86,39.86,39.8172,39.8243,18300.0
2010-12-31 14:30:00,55.78,55.79,55.78,55.79,5500.0,39.8172,39.8243,39.8172,39.8243,5500.0
2010-12-31 14:35:00,55.79,55.79,55.78,55.78,7600.0,39.8243,39.8243,39.8172,39.8172,7600.0
2010-12-31 14:40:00,55.78,55.79,55.78,55.79,10100.0,39.8172,39.8243,39.8172,39.8243,10100.0
2010-12-31 14:45:00,55.79,55.79,55.78,55.78,14200.0,39.8243,39.8243,39.8172,39.8172,14200.0
2010-12-31 14:50:00,55.78,55.79,55.78,55.79,13100.0,39.8172,39.8243,39.8172,39.8243,13100.0
2010-12-31 14:55:00,55.79,55.8,55.78,55.8,16100.0,39.8243,39.8315,39.8172,39.8315,16100.0
2010-12-31 15:00:00,55.8,55.8,55.79,55.79,16100.0,39.8315,39.8315,39.8243,39.8243,16100.0
2010-12-31 15:05:00,55.79,55.8,55.76,55.77,19000.0,39.8243,39.8315,39.8029,39.8101,19000.0
2010-12-31 15:10:00,55.77,55.77,55.76,55.77,16000.0,39.8101,39.8101,39.8029,39.8101,16000.0
2010-12-31 15:15:00,55.77,55.77,55.75,55.75,15300.0,39.8101,39.8101,39.7958,39.7958,15300.0
2010-12-31 15:20:00,55.75,55.76,55.73,55.74,16700.0,39.7958,39.8029,39.7815,39.7886,16700.0
2010-12-31 15:25:00,55.74,55.74,55.7,55.7,24800.0,39.7886,39.7886,39.7601,39.7601,24800.0
2010-12-31 15:30:00,55.69,55.71,55.68,55.71,35900.0,39.753,39.7672,39.7458,39.7672,35900.0
2010-12-31 15:35:00,55.71,55.71,55.67,55.69,39800.0,39.7672,39.7672,39.7387,39.753,39800.0
2010-12-31 15:40:00,55.69,55.7,55.64,55.65,46100.0,39.753,39.7601,39.7173,39.7244,46100.0
2010-12-31 15:45:00,55.65,55.65,55.54,55.55,97900.0,39.7244,39.7244,39.6459,39.653,97900.0
2010-12-31 15:50:00,55.56,55.65,55.54,55.65,67500.0,39.6602,39.7244,39.6459,39.7244,67500.0
2010-12-31 15:55:00,55.65,55.72,55.62,55.71,114400.0,39.7244,39.7744,39.703,39.7672,114400.0
2011-01-03 09:30:00,56.09,56.24,55.95,56.18,83000.0,40.0385,40.1456,39.9385,40.1027,83000.0
2011-01-03 09:35:00,56.17,56.2,56.15,56.17,41000.0,40.0956,40.117,40.0813,40.0956,41000.0
2011-01-03 09:40:00,56.17,56.21,56.02,56.1,54400.0,40.0956,40.1241,39.9885,40.0456,54400.0
2011-01-03 09:45:00,56.1,56.14,56.0,56.07,37300.0,40.0456,40.0742,39.9742,40.0242,37300.0
2011-01-03 09:50:00,56.07,56.11,56.02,56.06,29400.0,40.0242,40.0528,39.9885,40.0171,29400.0
2011-01-03 09:55:00,56.07,56.14,56.05,56.14,17700.0,40.0242,40.0742,40.0099,40.0742,17700.0
2011-01-03 10:00:00,56.11,56.12,56.06,56.11,31900.0,40.0528,40.0599,40.0171,40.0528,31900.0
2011-01-03 10:05:00,56.1,56.11,56.06,56.1,25900.0,40.0456,40.0528,40.0171,40.0456,25900.0
2011-01-03 10:10:00,56.1,56.1,56.01,56.1,23500.0,40.0456,40.0456,39.9814,40.0456,23500.0
2011-01-03 10:15:00,56.11,56.25,56.09,56.25,37600.0,40.0528,40.1527,40.0385,40.1527,37600.0
2011-01-03 10:20:00,56.24,56.34,56.24,56.32,33900.0,40.1456,40.2169,40.1456,40.2027,33900.0
2011-01-03 10:25:00,56.32,56.33,56.24,56.25,24700.0,40.2027,40.2098,40.1456,40.1527,24700.0
2011-01-03 10:30:00,56.25,56.25,56.19,56.19,33700.0,40.1527,40.1527,40.1099,40.1099,33700.0
2011-01-03 10:35:00,56.19,56.19,56.1,56.1,27100.0,40.1099,40.1099,40.0456,40.0456,27100.0
2011-01-03 10:40:00,56.1,56.1,56.03,56.08,28400.0,40.0456,40.0456,39.9957,40.0313,28400.0
2011-01-03 10:45:00,56.08,56.14,56.06,56.11,13400.0,40.0313,40.0742,40.0171,40.0528,13400.0
2011-01-03 10:50:00,56.11,56.23,56.11,56.18,21200.0,40.0528,40.1384,40.0528,40.1027,21200.0
2011-01-03 10:55:00,56.17,56.19,56.13,56.13,14100.0,40.0956,40.1099,40.067,40.067,14100.0
2011-01-03 11:00:00,56.14,56.17,56.11,56.14,11700.0,40.0742,40.0956,40.0528,40.0742,11700.0
2011-01-03 11:05:00,56.14,56.19,56.13,56.19,13000.0,40.0742,40.1099,40.067,40.1099,13000.0
2011-01-03 11:10:00,56.19,56.19,56.1,56.11,11500.0,40.1099,40.1099,40.0456,40.0528,11500.0
2011-01-03 11:15:00,56.1,56.14,56.09,56.13,12700.0,40.0456,40.0742,40.0385,40.067,12700.0
2011-01-03 11:20:00,56.13,56.15,56.09,56.09,14000.0,40.067,40.0813,40.0385,40.0385,14000.0
2011-01-03 11:25:00,56.08,56.08,56.04,56.04,17500.0,40.0313,40.0313,40.0028,40.0028,17500.0
2011-01-03 11:30:00,56.05,56.08,56.02,56.03,16100.0,40.0099,40.0313,39.9885,39.9957,16100.0
2011-01-03 11:35:00,56.03,56.04,55.98,56.0,47300.0,39.9957,40.0028,39.96,39.9742,47300.0
2011-01-03 11:40:00,56.0,56.06,55.99,56.01,32100.0,39.9742,40.0171,39.9671,39.9814,32100.0
2011-01-03 11:45:00,56.01,56.02,55.98,55.99,15100.0,39.9814,39.9885,39.96,39.9671,15100.0
2011-01-03 11:50:00,55.99,56.05,55.99,56.0,15100.0,39.9671,40.0099,39.9671,39.9742,15100.0
2011-01-03 11:55:00,56.0,56.03,55.98,56.02,15900.0,39.9742,39.9957,39.96,39.9885,15900.0
2011-01-03 12:00:00,56.02,56.03,55.98,56.0,21200.0,39.9885,39.9957,39.96,39.9742,21200.0
2011-01-03 12:05:00,56.0,56.0,55.94,55.97,57300.0,39.9742,39.9742,39.9314,39.9528,57300.0
2011-01-03 12:10:00,55.97,56.01,55.95,55.95,25000.0,39.9528,39.9814,39.9385,39.9385,25000.0
2011-01-03 12:15:00,55.96,56.0,55.95,55.99,11000.0,39.9457,39.9742,39.9385,39.9671,11000.0
2011-01-03 12:20:00,55.99,56.02,55.95,56.01,29000.0,39.9671,39.9885,39.9385,39.9814,29000.0
2011-01-03 12:25:00,56.01,56.01,55.94,55.95,10500.0,39.9814,39.9814,39.9314,39.9385,10500.0
2011-01-03 12:30:00,55.95,56.02,55.94,56.02,12200.0,39.9385,39.9885,39.9314,39.9885,12200.0
2011-01-03 12:35:00,56.01,56.02,55.99,56.01,31700.0,39.9814,39.9885,39.9671,39.9814,31700.0
2011-01-03 12:40:00,56.01,56.06,56.01,56.06,11300.0,39.9814,40.0171,39.9814,40.0171,11300.0
2011-01-03 12:45:00,56.06,56.06,56.03,56.03,9200.0,40.0171,40.0171,39.9957,39.9957,9200.0
2011-01-03 12:50:00,56.03,56.03,55.99,56.0,16500.0,39.9957,39.9957,39.9671,39.9742,16500.0
2011-01-03 12:55:00,56.0,56.01,55.93,55.93,33100.0,39.9742,39.9814,39.9243,39.9243,33100.0
2011-01-03 13:00:00,55.94,55.95,55.92,55.93,12700.0,39.9314,39.9385,39.9171,39.9243,12700.0
2011-01-03 13:05:00,55.93,55.96,55.9,55.95,27200.0,39.9243,39.9457,39.9029,39.9385,27200.0
2011-01-03 13:10:00,55.95,55.95,55.92,55.95,11100.0,39.9385,39.9385,39.9171,39.9385,11100.0
2011-01-03 13:15:00,55.94,56.0,55.94,55.98,10000.0,39.9314,39.9742,39.9314,39.96,10000.0
2011-01-03 13:20:00,55.98,56.02,55.97,56.02,9000.0,39.96,39.9885,39.9528,39.9885,9000.0
2011-01-03 13:25:00,56.01,56.04,56.0,56.01,10100.0,39.9814,40.0028,39.9742,39.9814,10100.0
2011-01-03 13:30:00,56.0,56.01,55.99,55.99,21600.0,39.9742,39.9814,39.9671,39.9671,21600.0
2011-01-03 13:35:00,55.99,56.05,55.99,56.05,23500.0,39.9671,40.0099,39.9671,40.0099,23500.0
2011-01-03 13:40:00,56.04,56.09,56.04,56.09,8900.0,40.0028,40.0385,40.0028,40.0385,8900.0
2011-01-03 13:45:00,56.08,56.12,56.08,56.12,19600.0,40.0313,40.0599,40.0313,40.0599,19600.0
2011-01-03 13:50:00,56.12,56.12,56.11,56.12,6000.0,40.0599,40.0599,40.0528,40.0599,6000.0
2011-01-03 13:55:00,56.11,56.12,56.11,56.12,9400.0,40.0528,40.0599,40.0528,40.0599,9400.0
2011-01-03 14:00:00,56.11,56.14,56.11,56.13,19900.0,40.0528,40.0742,40.0528,40.067,19900.0
2011-01-03 14:05:00,56.13,56.16,56.11,56.12,45100.0,40.067,40.0885,40.0528,40.0599,45100.0
2011-01-03 14:10:00,56.12,56.15,56.1,56.1,41400.0,40.0599,40.0813,40.0456,40.0456,41400.0
2011-01-03 14:15:00,56.09,56.14,56.08,56.13,14100.0,40.0385,40.0742,40.0313,40.067,14100.0
2011-01-03 14:20:00,56.13,56.17,56.13,56.17,22800.0,40.067,40.0956,40.067,40.0956,22800.0
2011-01-03 14:25:00,56.17,56.17,56.08,56.09,20600.0,40.0956,40.0956,40.0313,40.0385,20600.0
2011-01-03 14:30:00,56.08,56.08,56.01,56.08,33100.0,40.0313,40.0313,39.9814,40.0313,33100.0
2011-01-03 14:35:00,56.08,56.09,56.06,56.08,10900.0,40.0313,40.0385,40.0171,40.0313,10900.0
2011-01-03 14:40:00,56.08,56.08,56.05,56.05,5900.0,40.0313,40.0313,40.0099,40.0099,5900.0
2011-01-03 14:45:00,56.06,56.06,56.01,56.05,20800.0,40.0171,40.0171,39.9814,40.0099,20800.0
2011-01-03 14:50:00,56.04,56.05,56.04,56.05,6400.0,40.0028,40.0099,40.0028,40.0099,6400.0
2011-01-03 14:55:00,56.04,56.05,56.04,56.04,9300.0,40.0028,40.0099,40.0028,40.0028,9300.0
2011-01-03 15:00:00,56.05,56.05,56.02,56.02,11400.0,40.0099,40.0099,39.9885,39.9885,11400.0
2011-01-03 15:05:00,56.01,56.01,55.96,55.97,20200.0,39.9814,39.9814,39.9457,39.9528,20200.0
2011-01-03 15:10:00,55.98,55.98,55.91,55.92,44300.0,39.96,39.96,39.91,39.9171,44300.0
2011-01-03 15:15:00,55.93,55.93,55.83,55.83,54800.0,39.9243,39.9243,39.8529,39.8529,54800.0
2011-01-03 15:20:00,55.83,55.85,55.79,55.8,56000.0,39.8529,39.8672,39.8243,39.8315,56000.0
2011-01-03 15:25:00,55.81,55.85,55.79,55.8,42500.0,39.8386,39.8672,39.8243,39.8315,42500.0
2011-01-03 15:30:00,55.8,55.83,55.77,55.77,49100.0,39.8315,39.8529,39.8101,39.8101,49100.0
2011-01-03 15:35:00,55.78,55.79,55.74,55.76,44000.0,39.8172,39.8243,39.7886,39.8029,44000.0
2011-01-03 15:40:00,55.75,55.79,55.72,55.74,68900.0,39.7958,39.8243,39.7744,39.7886,68900.0
2011-01-03 15:45:00,55.74,55.88,55.74,55.87,92500.0,39.7886,39.8886,39.7886,39.8814,92500.0
2011-01-03 15:50:00,55.87,55.9,55.84,55.87,96600.0,39.8814,39.9029,39.86,39.8814,96600.0
2011-01-03 15:55:00,55.87,55.9,55.81,55.82,205100.0,39.8814,39.9029,39.8386,39.8458,205100.0
2011-01-04 09:30:00,55.73,56.06,55.7,55.93,70200.0,39.7815,40.0171,39.7601,39.9243,70200.0
2011-01-04 09:35:00,55.94,55.98,55.74,55.79,59900.0,39.9314,39.96,39.7886,39.8243,59900.0
2011-01-04 09:40:00,55.8,55.84,55.74,55.77,28500.0,39.8315,39.86,39.7886,39.8101,28500.0
2011-01-04 09:45:00,55.76,55.76,55.54,55.62,46900.0,39.8029,39.8029,39.6459,39.703,46900.0
2011-01-04 09:50:00,55.62,55.64,55.52,55.52,42300.0,39.703,39.7173,39.6316,39.6316,42300.0
2011-01-04 09:55:00,55.53,55.55,55.3,55.33,75100.0,39.6387,39.653,39.4746,39.496,75100.0
2011-01-04 10:00:00,55.35,55.41,55.3,55.38,64400.0,39.5103,39.5531,39.4746,39.5317,64400.0
2011-01-04 10:05:00,55.38,55.41,55.3,55.36,34400.0,39.5317,39.5531,39.4746,39.5174,34400.0
2011-01-04 10:10:00,55.36,55.49,55.36,55.47,23300.0,39.5174,39.6102,39.5174,39.5959,23300.0
2011-01-04 10:15:00,55.5,55.63,55.47,55.63,30800.0,39.6173,39.7101,39.5959,39.7101,30800.0
2011-01-04 10:20:00,55.63,55.64,55.57,55.6,32000.0,39.7101,39.7173,39.6673,39.6887,32000.0
2011-01-04 10:25:00,55.61,55.67,55.53,55.57,65600.0,39.6958,39.7387,39.6387,39.6673,65600.0
2011-01-04 10:30:00,55.58,55.64,55.58,55.61,40800.0,39.6744,39.7173,39.6744,39.6958,40800.0
2011-01-04 10:35:00,55.61,55.73,55.6,55.69,29700.0,39.6958,39.7815,39.6887,39.753,29700.0
2011-01-04 10:40:00,55.69,55.79,55.69,55.78,36100.0,39.753,39.8243,39.753,39.8172,36100.0
2011-01-04 10:45:00,55.78,55.79,55.73,55.75,34000.0,39.8172,39.8243,39.7815,39.7958,34000.0
2011-01-04 10:50:00,55.75,55.77,55.7,55.74,34700.0,39.7958,39.8101,39.7601,39.7886,34700.0
2011-01-04 10:55:00,55.74,55.76,55.7,55.74,31500.0,39.7886,39.8029,39.7601,39.7886,31500.0
2011-01-04 11:00:00,55.73,55.77,55.67,55.67,52000.0,39.7815,39.8101,39.7387,39.7387,52000.0
2011-01-04 11:05:00,55.68,55.71,55.66,55.67,19600.0,39.7458,39.7672,39.7315,39.7387,19600.0
2011-01-04 11:10:00,55.67,55.81,55.67,55.81,26300.0,39.7387,39.8386,39.7387,39.8386,26300.0
2011-01-04 11:15:00,55.82,55.84,55.77,55.82,26800.0,39.8458,39.86,39.8101,39.8458,26800.0
2011-01-04 11:20:00,55.81,55.85,55.8,55.81,35600.0,39.8386,39.8672,39.8315,39.8386,35600.0
2011-01-04 11:25:00,55.81,55.84,55.77,55.77,14700.0,39.8386,39.86,39.8101,39.8101,14700.0
2011-01-04 11:30:00,55.77,55.83,55.73,55.83,27400.0,39.8101,39.8529,39.7815,39.8529,27400.0
2011-01-04 11:35:00,55.82,55.88,55.82,55.87,26800.0,39.8458,39.8886,39.8458,39.8814,26800.0
2011-01-04 11:40:00,55.86,55.87,55.86,55.87,11100.0,39.8743,39.8814,39.8743,39.8814,11100.0
2011-01-04 11:45:00,55.87,55.87,55.83,55.84,17600.0,39.8814,39.8814,39.8529,39.86,17600.0
2011-01-04 11:50:00,55.84,55.84,55.8,55.82,14100.0,39.86,39.86,39.8315,39.8458,14100.0
2011-01-04 11:55:00,55.81,55.81,55.76,55.77,35100.0,39.8386,39.8386,39.8029,39.8101,35100.0
2011-01-04 12:00:00,55.76,55.76,55.73,55.76,23300.0,39.8029,39.8029,39.7815,39.8029,23300.0
2011-01-04 12:05:00,55.76,55.77,55.71,55.74,23800.0,39.8029,39.8101,39.7672,39.7886,23800.0
2011-01-04 12:10:00,55.74,55.74,55.71,55.74,11300.0,39.7886,39.7886,39.7672,39.7886,11300.0
2011-01-04 12:15:00,55.74,55.75,55.72,55.73,14000.0,39.7886,39.7958,39.7744,39.7815,14000.0
2011-01-04 12:20:00,55.73,55.74,55.59,55.6,22400.0,39.7815,39.7886,39.6816,39.6887,22400.0
2011-01-04 12:25:00,55.61,55.61,55.5,55.5,28600.0,39.6958,39.6958,39.6173,39.6173,28600.0
2011-01-04 12:30:00,55.5,55.51,55.44,55.45,71400.0,39.6173,39.6245,39.5745,39.5816,71400.0
2011-01-04 12:35:00,55.45,55.48,55.43,55.43,34700.0,39.5816,39.6031,39.5674,39.5674,34700.0
2011-01-04 12:40:00,55.43,55.46,55.36,55.37,39900.0,39.5674,39.5888,39.5174,39.5245,39900.0
2011-01-04 12:45:00,55.36,55.37,55.3,55.32,48200.0,39.5174,39.5245,39.4746,39.4888,48200.0
2011-01-04 12:50:00,55.32,55.4,55.31,55.4,41600.0,39.4888,39.5459,39.4817,39.5459,41600.0
2011-01-04 12:55:00,55.41,55.41,55.36,55.39,32100.0,39.5531,39.5531,39.5174,39.5388,32100.0
2011-01-04 13:00:00,55.39,55.49,55.38,55.48,44200.0,39.5388,39.6102,39.5317,39.6031,44200.0
2011-01-04 13:05:00,55.49,55.54,55.49,55.54,13000.0,39.6102,39.6459,39.6102,39.6459,13000.0
2011-01-04 13:10:00,55.54,55.57,55.52,55.55,16300.0,39.6459,39.6673,39.6316,39.653,16300.0
2011-01-04 13:15:00,55.54,55.57,55.54,55.56,21000.0,39.6459,39.6673,39.6459,39.6602,21000.0
2011-01-04 13:20:00,55.56,55.57,55.52,55.54,17000.0,39.6602,39.6673,39.6316,39.6459,17000.0
2011-01-04 13:25:00,55.55,55.55,55.51,55.55,9300.0,39.653,39.653,39.6245,39.653,9300.0
2011-01-04 13:30:00,55.55,55.63,55.54,55.59,18500.0,39.653,39.7101,39.6459,39.6816,18500.0
2011-01-04 13:35:00,55.59,55.62,55.58,55.62,8700.0,39.6816,39.703,39.6744,39.703,8700.0
2011-01-04 13:40:00,55.61,55.62,55.57,55.59,14600.0,39.6958,39.703,39.6673,39.6816,14600.0
2011-01-04 13:45:00,55.6,55.67,55.6,55.67,9900.0,39.6887,39.7387,39.6887,39.7387,9900.0
2011-01-04 13:50:00,55.67,55.67,55.64,55.64,9400.0,39.7387,39.7387,39.7173,39.7173,9400.0
2011-01-04 13:55:00,55.63,55.64,55.6,55.62,17300.0,39.7101,39.7173,39.6887,39.703,17300.0
2011-01-04 14:00:00,55.62,55.64,55.6,55.64,17200.0,39.703,39.7173,39.6887,39.7173,17200.0
2011-01-04 14:05:00,55.63,55.67,55.62,55.63,31600.0,39.7101,39.7387,39.703,39.7101,31600.0
2011-01-04 14:10:00,55.64,55.69,55.62,55.66,16800.0,39.7173,39.753,39.703,39.7315,16800.0
2011-01-04 14:15:00,55.66,55.69,55.65,55.68,11900.0,39.7315,39.753,39.7244,39.7458,11900.0
2011-01-04 14:20:00,55.68,55.68,55.64,55.65,17400.0,39.7458,39.7458,39.7173,39.7244,17400.0
2011-01-04 14:25:00,55.65,55.67,55.63,55.65,18200.0,39.7244,39.7387,39.7101,39.7244,18200.0
2011-01-04 14:30:00,55.65,55.68,55.64,55.68,18200.0,39.7244,39.7458,39.7173,39.7458,18200.0
2011-01-04 14:35:00,55.67,55.68,55.64,55.64,14400.0,39.7387,39.7458,39.7173,39.7173,14400.0
2011-01-04 14:40:00,55.65,55.7,55.63,55.65,29400.0,39.7244,39.7601,39.7101,39.7244,29400.0
2011-01-04 14:45:00,55.64,55.67,55.63,55.65,16100.0,39.7173,39.7387,39.7101,39.7244,16100.0
2011-01-04 14:50:00,55.65,55.66,55.61,55.62,13300.0,39.7244,39.7315,39.6958,39.703,13300.0
2011-01-04 14:55:00,55.63,55.64,55.6,55.61,16100.0,39.7101,39.7173,39.6887,39.6958,16100.0
2011-01-04 15:00:00,55.62,55.63,55.57,55.58,28100.0,39.703,39.7101,39.6673,39.6744,28100.0
2011-01-04 15:05:00,55.58,55.58,55.55,55.55,10700.0,39.6744,39.6744,39.653,39.653,10700.0
2011-01-04 15:10:00,55.55,55.55,55.49,55.53,23100.0,39.653,39.653,39.6102,39.6387,23100.0
2011-01-04 15:15:00,55.53,55.55,55.52,55.54,19600.0,39.6387,39.653,39.6316,39.6459,19600.0
2011-01-04 15:20:00,55.54,55.64,55.54,55.62,20900.0,39.6459,39.7173,39.6459,39.703,20900.0
2011-01-04 15:25:00,55.62,55.65,55.61,55.63,22400.0,39.703,39.7244,39.6958,39.7101,22400.0
2011-01-04 15:30:00,55.63,55.65,55.63,55.64,30500.0,39.7101,39.7244,39.7101,39.7173,30500.0
2011-01-04 15:35:00,55.63,55.65,55.57,55.6,91700.0,39.7101,39.7244,39.6673,39.6887,91700.0
2011-01-04 15:40:00,55.59,55.62,55.58,55.62,38200.0,39.6816,39.703,39.6744,39.703,38200.0
2011-01-04 15:45:00,55.62,55.63,55.6,55.6,58200.0,39.703,39.7101,39.6887,39.6887,58200.0
2011-01-04 15:50:00,55.6,55.6,55.58,55.59,36100.0,39.6887,39.6887,39.6744,39.6816,36100.0
2011-01-04 15:55:00,55.58,55.6,55.54,55.57,194600.0,39.6744,39.6887,39.6459,39.6673,194600.0
2011-01-05 09:30:00,55.38,55.45,55.18,55.31,62400.0,39.5317,39.5816,39.3889,39.4817,62400.0
2011-01-05 09:35:00,55.33,55.38,55.23,55.35,54300.0,39.496,39.5317,39.4246,39.5103,54300.0
2011-01-05 09:40:00,55.36,55.42,55.31,55.38,31200.0,39.5174,39.5602,39.4817,39.5317,31200.0
2011-01-05 09:45:00,55.37,55.51,55.34,55.49,39400.0,39.5245,39.6245,39.5031,39.6102,39400.0
2011-01-05 09:50:00,55.49,55.49,55.27,55.3,29900.0,39.6102,39.6102,39.4531,39.4746,29900.0
2011-01-05 09:55:00,55.3,55.31,55.25,55.26,29100.0,39.4746,39.4817,39.4389,39.446,29100.0
2011-01-05 10:00:00,55.26,55.37,55.17,55.23,51700.0,39.446,39.5245,39.3818,39.4246,51700.0
2011-01-05 10:05:00,55.23,55.25,55.18,55.24,34600.0,39.4246,39.4389,39.3889,39.4317,34600.0
2011-01-05 10:10:00,55.25,55.38,55.25,55.35,47300.0,39.4389,39.5317,39.4389,39.5103,47300.0
2011-01-05 10:15:00,55.35,55.39,55.27,55.28,55000.0,39.5103,39.5388,39.4531,39.4603,55000.0
2011-01-05 10:20:00,55.27,55.32,55.26,55.28,23100.0,39.4531,39.4888,39.446,39.4603,23100.0
2011-01-05 10:25:00,55.28,55.38,55.28,55.38,18700.0,39.4603,39.5317,39.4603,39.5317,18700.0
2011-01-05 10:30:00,55.38,55.4,55.26,55.27,30800.0,39.5317,39.5459,39.446,39.4531,30800.0
2011-01-05 10:35:00,55.28,55.3,55.25,55.27,23800.0,39.4603,39.4746,39.4389,39.4531,23800.0
2011-01-05 10:40:00,55.28,55.32,55.24,55.24,17800.0,39.4603,39.4888,39.4317,39.4317,17800.0
2011-01-05 10:45:00,55.24,55.32,55.24,55.27,27100.0,39.4317,39.4888,39.4317,39.4531,27100.0
2011-01-05 10:50:00,55.27,55.32,55.27,55.3,17100.0,39.4531,39.4888,39.4531,39.4746,17100.0
2011-01-05 10:55:00,55.3,55.34,55.29,55.34,18000.0,39.4746,39.5031,39.4674,39.5031,18000.0
2011-01-05 11:00:00,55.34,55.37,55.29,55.29,23600.0,39.5031,39.5245,39.4674,39.4674,23600.0
2011-01-05 11:05:00,55.28,55.31,55.25,55.26,25900.0,39.4603,39.4817,39.4389,39.446,25900.0
2011-01-05 11:10:00,55.26,55.27,55.19,55.24,27600.0,39.446,39.4531,39.396,39.4317,27600.0
2011-01-05 11:15:00,55.24,55.29,55.24,55.27,24000.0,39.4317,39.4674,39.4317,39.4531,24000.0
2011-01-05 11:20:00,55.26,55.4,55.26,55.4,26000.0,39.446,39.5459,39.446,39.5459,26000.0
2011-01-05 11:25:00,55.4,55.4,55.34,55.36,20900.0,39.5459,39.5459,39.5031,39.5174,20900.0
2011-01-05 11:30:00,55.36,55.38,55.29,55.3,60600.0,39.5174,39.5317,39.4674,39.4746,60600.0
2011-01-05 11:35:00,55.3,55.32,55.29,55.31,32900.0,39.4746,39.4888,39.4674,39.4817,32900.0
2011-01-05 11:40:00,55.32,55.33,55.25,55.28,36400.0,39.4888,39.496,39.4389,39.4603,36400.0
2011-01-05 11:45:00,55.27,55.29,55.24,55.24,24600.0,39.4531,39.4674,39.4317,39.4317,24600.0
2011-01-05 11:50:00,55.23,55.31,55.22,55.28,27500.0,39.4246,39.4817,39.4175,39.4603,27500.0
2011-01-05 11:55:00,55.28,55.3,55.27,55.27,27200.0,39.4603,39.4746,39.4531,39.4531,27200.0
2011-01-05 12:00:00,55.28,55.28,55.2,55.2,24500.0,39.4603,39.4603,39.4032,39.4032,24500.0
2011-01-05 12:05:00,55.2,55.21,55.14,55.15,50100.0,39.4032,39.4103,39.3604,39.3675,50100.0
2011-01-05 12:10:00,55.16,55.16,55.1,55.1,50700.0,39.3746,39.3746,39.3318,39.3318,50700.0
2011-01-05 12:15:00,55.1,55.13,55.09,55.13,34300.0,39.3318,39.3532,39.3247,39.3532,34300.0
2011-01-05 12:20:00,55.13,55.14,55.09,55.13,30800.0,39.3532,39.3604,39.3247,39.3532,30800.0
2011-01-05 12:25:00,55.12,55.19,55.1,55.19,49600.0,39.3461,39.396,39.3318,39.396,49600.0
2011-01-05 12:30:00,55.19,55.3,55.19,55.3,26500.0,39.396,39.4746,39.396,39.4746,26500.0
2011-01-05 12:35:00,55.3,55.33,55.29,55.33,23400.0,39.4746,39.496,39.4674,39.496,23400.0
2011-01-05 12:40:00,55.33,55.33,55.29,55.32,24200.0,39.496,39.496,39.4674,39.4888,24200.0
2011-01-05 12:45:00,55.32,55.35,55.31,55.33,11900.0,39.4888,39.5103,39.4817,39.496,11900.0
2011-01-05 12:50:00,55.33,55.33,55.31,55.33,11700.0,39.496,39.496,39.4817,39.496,11700.0
2011-01-05 12:55:00,55.32,55.34,55.32,55.32,14300.0,39.4888,39.5031,39.4888,39.4888,14300.0
2011-01-05 13:00:00,55.32,55.4,55.32,55.38,26800.0,39.4888,39.5459,39.4888,39.5317,26800.0
2011-01-05 13:05:00,55.38,55.43,55.38,55.4,11800.0,39.5317,39.5674,39.5317,39.5459,11800.0
2011-01-05 13:10:00,55.39,55.43,55.36,55.37,50500.0,39.5388,39.5674,39.5174,39.5245,50500.0
2011-01-05 13:15:00,55.37,55.39,55.32,55.34,25700.0,39.5245,39.5388,39.4888,39.5031,25700.0
2011-01-05 13:20:00,55.33,55.39,55.31,55.38,41900.0,39.496,39.5388,39.4817,39.5317,41900.0
2011-01-05 13:25:00,55.37,55.38,55.37,55.38,4000.0,39.5245,39.5317,39.5245,39.5317,4000.0
2011-01-05 13:30:00,55.38,55.47,55.37,55.44,30500.0,39.5317,39.5959,39.5245,39.5745,30500.0
2011-01-05 13:35:00,55.45,55.48,55.43,55.48,14600.0,39.5816,39.6031,39.5674,39.6031,14600.0
2011-01-05 13:40:00,55.47,55.47,55.43,55.45,8000.0,39.5959,39.5959,39.5674,39.5816,8000.0
2011-01-05 13:45:00,55.45,55.5,55.45,55.49,16600.0,39.5816,39.6173,39.5816,39.6102,16600.0
2011-01-05 13:50:00,55.49,55.51,55.47,55.48,14000.0,39.6102,39.6245,39.5959,39.6031,14000.0
2011-01-05 13:55:00,55.49,55.49,55.45,55.49,10900.0,39.6102,39.6102,39.5816,39.6102,10900.0
2011-01-05 14:00:00,55.48,55.52,55.47,55.52,21700.0,39.6031,39.6316,39.5959,39.6316,21700.0
2011-01-05 14:05:00,55.52,55.52,55.48,55.48,8400.0,39.6316,39.6316,39.6031,39.6031,8400.0
2011-01-05 14:10:00,55.48,55.48,55.44,55.45,12100.0,39.6031,39.6031,39.5745,39.5816,12100.0
2011-01-05 14:15:00,55.46,55.47,55.42,55.43,17600.0,39.5888,39.5959,39.5602,39.5674,17600.0
2011-01-05 14:20:00,55.43,55.44,55.38,55.38,12700.0,39.5674,39.5745,39.5317,39.5317,12700.0
2011-01-05 14:25:00,55.38,55.39,55.34,55.35,23400.0,39.5317,39.5388,39.5031,39.5103,23400.0
2011-01-05 14:30:00,55.36,55.36,55.3,55.3,25300.0,39.5174,39.5174,39.4746,39.4746,25300.0
2011-01-05 14:35:00,55.3,55.3,55.23,55.23,31900.0,39.4746,39.4746,39.4246,39.4246,31900.0
2011-01-05 14:40:00,55.23,55.29,55.2,55.28,24200.0,39.4246,39.4674,39.4032,39.4603,24200.0
2011-01-05 14:45:00,55.27,55.3,55.26,55.3,14900.0,39.4531,39.4746,39.446,39.4746,14900.0
2011-01-05 14:50:00,55.3,55.31,55.27,55.27,22300.0,39.4746,39.4817,39.4531,39.4531,22300.0
2011-01-05 14:55:00,55.27,55.3,55.27,55.29,14500.0,39.4531,39.4746,39.4531,39.4674,14500.0
2011-01-05 15:00:00,55.29,55.32,55.29,55.32,32600.0,39.4674,39.4888,39.4674,39.4888,32600.0
2011-01-05 15:05:00,55.32,55.33,55.32,55.33,18300.0,39.4888,39.496,39.4888,39.496,18300.0
2011-01-05 15:10:00,55.33,55.33,55.28,55.29,43300.0,39.496,39.496,39.4603,39.4674,43300.0
2011-01-05 15:15:00,55.29,55.3,55.28,55.3,43800.0,39.4674,39.4746,39.4603,39.4746,43800.0
2011-01-05 15:20:00,55.29,55.3,55.26,55.26,37000.0,39.4674,39.4746,39.446,39.446,37000.0
2011-01-05 15:25:00,55.26,55.29,55.26,55.29,23100.0,39.446,39.4674,39.446,39.4674,23100.0
2011-01-05 15:30:00,55.29,55.29,55.25,55.26,47100.0,39.4674,39.4674,39.4389,39.446,47100.0
2011-01-05 15:35:00,55.26,55.28,55.24,55.27,57100.0,39.446,39.4603,39.4317,39.4531,57100.0
2011-01-05 15:40:00,55.28,55.29,55.23,55.23,51700.0,39.4603,39.4674,39.4246,39.4246,51700.0
2011-01-05 15:45:00,55.24,55.29,55.21,55.29,110400.0,39.4317,39.4674,39.4103,39.4674,110400.0
2011-01-05 15:50:00,55.29,55.29,55.24,55.24,87000.0,39.4674,39.4674,39.4317,39.4317,87000.0
2011-01-05 15:55:00,55.24,55.26,55.18,55.25,248200.0,39.4317,39.446,39.3889,39.4389,248200.0
2011-01-06 09:30:00,55.2,55.34,55.09,55.1,44400.0,39.4032,39.5031,39.3247,39.3318,44400.0
2011-01-06 09:35:00,55.12,55.17,55.02,55.07,37500.0,39.3461,39.3818,39.2747,39.3104,37500.0
2011-01-06 09:40:00,55.07,55.19,55.0,55.1,34600.0,39.3104,39.396,39.2604,39.3318,34600.0
2011-01-06 09:45:00,55.12,55.13,55.0,55.08,84900.0,39.3461,39.3532,39.2604,39.3175,84900.0
2011-01-06 09:50:00,55.09,55.19,55.09,55.16,23300.0,39.3247,39.396,39.3247,39.3746,23300.0
2011-01-06 09:55:00,55.16,55.19,55.13,55.16,23000.0,39.3746,39.396,39.3532,39.3746,23000.0
2011-01-06 10:00:00,55.14,55.2,55.1,55.11,25100.0,39.3604,39.4032,39.3318,39.3389,25100.0
2011-01-06 10:05:00,55.11,55.13,55.09,55.12,7500.0,39.3389,39.3532,39.3247,39.3461,7500.0
2011-01-06 10:10:00,55.13,55.16,55.08,55.13,39900.0,39.3532,39.3746,39.3175,39.3532,39900.0
2011-01-06 10:15:00,55.13,55.15,55.08,55.15,34400.0,39.3532,39.3675,39.3175,39.3675,34400.0
2011-01-06 10:20:00,55.14,55.22,55.14,55.14,50500.0,39.3604,39.4175,39.3604,39.3604,50500.0
2011-01-06 10:25:00,55.15,55.17,55.1,55.1,37000.0,39.3675,39.3818,39.3318,39.3318,37000.0
2011-01-06 10:30:00,55.12,55.16,55.07,55.15,53000.0,39.3461,39.3746,39.3104,39.3675,53000.0
2011-01-06 10:35:00,55.15,55.16,55.09,55.13,62000.0,39.3675,39.3746,39.3247,39.3532,62000.0
2011-01-06 10:40:00,55.13,55.13,55.05,55.06,30400.0,39.3532,39.3532,39.2961,39.3032,30400.0
2011-01-06 10:45:00,55.06,55.08,55.02,55.02,41500.0,39.3032,39.3175,39.2747,39.2747,41500.0
2011-01-06 10:50:00,55.03,55.03,54.98,55.03,29600.0,39.2818,39.2818,39.2461,39.2818,29600.0
2011-01-06 10:55:00,55.02,55.03,54.93,54.98,43700.0,39.2747,39.2818,39.2104,39.2461,43700.0
2011-01-06 11:00:00,54.98,54.98,54.9,54.91,33500.0,39.2461,39.2461,39.189,39.1962,33500.0
2011-01-06 11:05:00,54.92,54.96,54.8,54.8,59300.0,39.2033,39.2319,39.1176,39.1176,59300.0
2011-01-06 11:10:00,54.81,54.89,54.8,54.81,40300.0,39.1248,39.1819,39.1176,39.1248,40300.0
2011-01-06 11:15:00,54.81,54.81,54.76,54.78,35300.0,39.1248,39.1248,39.0891,39.1034,35300.0
2011-01-06 11:20:00,54.77,54.79,54.74,54.79,40900.0,39.0962,39.1105,39.0748,39.1105,40900.0
2011-01-06 11:25:00,54.78,54.83,54.78,54.81,27600.0,39.1034,39.1391,39.1034,39.1248,27600.0
2011-01-06 11:30:00,54.81,54.82,54.76,54.77,22400.0,39.1248,39.1319,39.0891,39.0962,22400.0
2011-01-06 11:35:00,54.76,54.77,54.69,54.73,18100.0,39.0891,39.0962,39.0391,39.0677,18100.0
2011-01-06 11:40:00,54.71,54.74,54.7,54.74,24700.0,39.0534,39.0748,39.0463,39.0748,24700.0
2011-01-06 11:45:00,54.72,54.77,54.7,54.71,26600.0,39.0605,39.0962,39.0463,39.0534,26600.0
2011-01-06 11:50:00,54.72,54.75,54.7,54.71,16700.0,39.0605,39.082,39.0463,39.0534,16700.0
2011-01-06 11:55:00,54.72,54.73,54.69,54.69,13700.0,39.0605,39.0677,39.0391,39.0391,13700.0
2011-01-06 12:00:00,54.69,54.71,54.68,54.69,30800.0,39.0391,39.0534,39.032,39.0391,30800.0
2011-01-06 12:05:00,54.68,54.71,54.65,54.65,24700.0,39.032,39.0534,39.0106,39.0106,24700.0
2011-01-06 12:10:00,54.66,54.71,54.65,54.69,25100.0,39.0177,39.0534,39.0106,39.0391,25100.0
2011-01-06 12:15:00,54.7,54.7,54.63,54.67,62300.0,39.0463,39.0463,38.9963,39.0249,62300.0
2011-01-06 12:20:00,54.68,54.71,54.65,54.67,18000.0,39.032,39.0534,39.0106,39.0249,18000.0
2011-01-06 12:25:00,54.68,54.71,54.65,54.67,38400.0,39.032,39.0534,39.0106,39.0249,38400.0
2011-01-06 12:30:00,54.67,54.67,54.63,54.65,21300.0,39.0249,39.0249,38.9963,39.0106,21300.0
2011-01-06 12:35:00,54.66,54.67,54.63,54.67,13900.0,39.0177,39.0249,38.9963,39.0249,13900.0
2011-01-06 12:40:00,54.66,54.7,54.66,54.7,25900.0,39.0177,39.0463,39.0177,39.0463,25900.0
2011-01-06 12:45:00,54.71,54.74,54.69,54.69,18700.0,39.0534,39.0748,39.0391,39.0391,18700.0
2011-01-06 12:50:00,54.68,54.69,54.65,54.67,17200.0,39.032,39.0391,39.0106,39.0249,17200.0
2011-01-06 12:55:00,54.67,54.72,54.66,54.7,42300.0,39.0249,39.0605,39.0177,39.0463,42300.0
2011-01-06 13:00:00,54.69,54.71,54.62,54.62,17600.0,39.0391,39.0534,38.9892,38.9892,17600.0
2011-01-06 13:05:00,54.62,54.66,54.61,54.61,35900.0,38.9892,39.0177,38.982,38.982,35900.0
2011-01-06 13:10:00,54.62,54.64,54.61,54.64,21700.0,38.9892,39.0034,38.982,39.0034,21700.0
2011-01-06 13:15:00,54.64,54.67,54.63,54.66,16400.0,39.0034,39.0249,38.9963,39.0177,16400.0
2011-01-06 13:20:00,54.67,54.7,54.66,54.69,25300.0,39.0249,39.0463,39.0177,39.0391,25300.0
2011-01-06 13:25:00,54.69,54.7,54.66,54.67,19300.0,39.0391,39.0463,39.0177,39.0249,19300.0
2011-01-06 13:30:00,54.67,54.69,54.64,54.68,23500.0,39.0249,39.0391,39.0034,39.032,23500.0
2011-01-06 13:35:00,54.68,54.7,54.67,54.7,25800.0,39.032,39.0463,39.0249,39.0463,25800.0
2011-01-06 13:40:00,54.69,54.72,54.67,54.69,25000.0,39.0391,39.0605,39.0249,39.0391,25000.0
2011-01-06 13:45:00,54.69,54.74,54.67,54.74,25400.0,39.0391,39.0748,39.0249,39.0748,25400.0
2011-01-06 13:50:00,54.73,54.74,54.67,54.68,36200.0,39.0677,39.0748,39.0249,39.032,36200.0
2011-01-06 13:55:00,54.67,54.7,54.65,54.69,30100.0,39.0249,39.0463,39.0106,39.0391,30100.0
2011-01-06 14:00:00,54.71,54.73,54.68,54.73,31100.0,39.0534,39.0677,39.032,39.0677,31100.0
2011-01-06 14:05:00,54.72,54.77,54.72,54.77,27700.0,39.0605,39.0962,39.0605,39.0962,27700.0
2011-01-06 14:10:00,54.76,54.77,54.74,54.76,18600.0,39.0891,39.0962,39.0748,39.0891,18600.0
2011-01-06 14:15:00,54.75,54.76,54.73,54.74,20700.0,39.082,39.0891,39.0677,39.0748,20700.0
2011-01-06 14:20:00,54.74,54.75,54.73,54.74,23000.0,39.0748,39.082,39.0677,39.0748,23000.0
2011-01-06 14:25:00,54.74,54.8,54.73,54.79,29900.0,39.0748,39.1176,39.0677,39.1105,29900.0
2011-01-06 14:30:00,54.79,54.8,54.76,54.76,16800.0,39.1105,39.1176,39.0891,39.0891,16800.0
2011-01-06 14:35:00,54.76,54.8,54.75,54.76,23500.0,39.0891,39.1176,39.082,39.0891,23500.0
2011-01-06 14:40:00,54.76,54.76,54.73,54.73,20300.0,39.0891,39.0891,39.0677,39.0677,20300.0
2011-01-06 14:45:00,54.73,54.73,54.65,54.67,28600.0,39.0677,39.0677,39.0106,39.0249,28600.0
2011-01-06 14:50:00,54.67,54.69,54.65,54.67,29800.0,39.0249,39.0391,39.0106,39.0249,29800.0
2011-01-06 14:55:00,54.67,54.69,54.64,54.64,28900.0,39.0249,39.0391,39.0034,39.0034,28900.0
2011-01-06 15:00:00,54.65,54.66,54.61,54.61,34000.0,39.0106,39.0177,38.982,38.982,34000.0
2011-01-06 15:05:00,54.61,54.64,54.58,54.64,47600.0,38.982,39.0034,38.9606,39.0034,47600.0
2011-01-06 15:10:00,54.63,54.66,54.62,54.63,27100.0,38.9963,39.0177,38.9892,38.9963,27100.0
2011-01-06 15:15:00,54.64,54.65,54.62,54.63,44800.0,39.0034,39.0106,38.9892,38.9963,44800.0
2011-01-06 15:20:00,54.63,54.66,54.61,54.61,36500.0,38.9963,39.0177,38.982,38.982,36500.0
2011-01-06 15:25:00,54.61,54.65,54.57,54.59,72000.0,38.982,39.0106,38.9535,38.9677,72000.0
2011-01-06 15:30:00,54.58,54.59,54.5,54.5,57400.0,38.9606,38.9677,38.9035,38.9035,57400.0
2011-01-06 15:35:00,54.5,54.61,54.5,54.54,119900.0,38.9035,38.982,38.9035,38.9321,119900.0
2011-01-06 15:40:00,54.55,54.61,54.47,54.47,106500.0,38.9392,38.982,38.8821,38.8821,106500.0
2011-01-06 15:45:00,54.47,54.5,54.42,54.47,111800.0,38.8821,38.9035,38.8464,38.8821,111800.0
2011-01-06 15:50:00,54.47,54.48,54.37,54.39,163600.0,38.8821,38.8892,38.8107,38.825,163600.0
2011-01-06 15:55:00,54.39,54.42,54.34,54.37,336500.0,38.825,38.8464,38.7893,38.8107,336500.0
2011-01-07 09:30:00,54.43,54.44,54.2,54.24,74500.0,38.8535,38.8607,38.6894,38.7179,74500.0
2011-01-07 09:35:00,54.24,54.27,54.14,54.22,71900.0,38.7179,38.7393,38.6465,38.7036,71900.0
2011-01-07 09:40:00,54.22,54.23,54.15,54.2,46000.0,38.7036,38.7108,38.6537,38.6894,46000.0
2011-01-07 09:45:00,54.21,54.21,54.06,54.06,175600.0,38.6965,38.6965,38.5894,38.5894,175600.0
2011-01-07 09:50:00,54.06,54.06,53.86,53.9,100100.0,38.5894,38.5894,38.4467,38.4752,100100.0
2011-01-07 09:55:00,53.9,53.99,53.89,53.96,49600.0,38.4752,38.5395,38.4681,38.518,49600.0
2011-01-07 10:00:00,53.96,54.03,53.96,54.03,63900.0,38.518,38.568,38.518,38.568,63900.0
2011-01-07 10:05:00,54.03,54.06,53.99,54.0,65400.0,38.568,38.5894,38.5395,38.5466,65400.0
2011-01-07 10:10:00,54.0,54.06,53.99,54.0,45700.0,38.5466,38.5894,38.5395,38.5466,45700.0
2011-01-07 10:15:00,54.01,54.01,53.94,53.96,37600.0,38.5537,38.5537,38.5038,38.518,37600.0
2011-01-07 10:20:00,53.97,53.97,53.86,53.87,58900.0,38.5252,38.5252,38.4467,38.4538,58900.0
2011-01-07 10:25:00,53.89,53.89,53.84,53.84,37300.0,38.4681,38.4681,38.4324,38.4324,37300.0
2011-01-07 10:30:00,53.85,53.89,53.72,53.74,160300.0,38.4395,38.4681,38.3467,38.361,160300.0
2011-01-07 10:35:00,53.74,53.75,53.58,53.59,148800.0,38.361,38.3681,38.2468,38.2539,148800.0
2011-01-07 10:40:00,53.59,53.59,53.53,53.58,124900.0,38.2539,38.2539,38.2111,38.2468,124900.0
2011-01-07 10:45:00,53.59,53.59,53.46,53.5,120300.0,38.2539,38.2539,38.1611,38.1897,120300.0
2011-01-07 10:50:00,53.5,53.52,53.4,53.4,90200.0,38.1897,38.204,38.1183,38.1183,90200.0
2011-01-07 10:55:00,53.4,53.46,53.35,53.35,113100.0,38.1183,38.1611,38.0826,38.0826,113100.0
2011-01-07 11:00:00,53.36,53.37,53.31,53.31,92200.0,38.0897,38.0969,38.054,38.054,92200.0
2011-01-07 11:05:00,53.32,53.32,53.08,53.12,254100.0,38.0612,38.0612,37.8899,37.9184,254100.0
2011-01-07 11:10:00,53.12,53.27,53.05,53.24,258800.0,37.9184,38.0255,37.8685,38.0041,258800.0
2011-01-07 11:15:00,53.24,53.32,53.17,53.17,196700.0,38.0041,38.0612,37.9541,37.9541,196700.0
2011-01-07 11:20:00,53.18,53.26,53.16,53.25,177700.0,37.9613,38.0184,37.947,38.0112,177700.0
2011-01-07 11:25:00,53.26,53.27,53.18,53.21,299300.0,38.0184,38.0255,37.9613,37.9827,299300.0
2011-01-07 11:30:00,53.22,53.23,53.19,53.19,143400.0,37.9898,37.9969,37.9684,37.9684,143400.0
2011-01-07 11:35:00,53.19,53.19,53.13,53.13,203800.0,37.9684,37.9684,37.9256,37.9256,203800.0
2011-01-07 11:40:00,53.14,53.16,53.11,53.11,75500.0,37.9327,37.947,37.9113,37.9113,75500.0
2011-01-07 11:45:00,53.12,53.16,53.09,53.13,119600.0,37.9184,37.947,37.897,37.9256,119600.0
2011-01-07 11:50:00,53.13,53.16,53.08,53.09,143600.0,37.9256,37.947,37.8899,37.897,143600.0
2011-01-07 11:55:00,53.08,53.1,53.02,53.04,113600.0,37.8899,37.9041,37.847,37.8613,113600.0
2011-01-07 12:00:00,53.04,53.08,52.99,53.05,131300.0,37.8613,37.8899,37.8256,37.8685,131300.0
2011-01-07 12:05:00,53.05,53.05,52.99,52.99,119000.0,37.8685,37.8685,37.8256,37.8256,119000.0
2011-01-07 12:10:00,53.0,53.02,52.97,52.99,79100.0,37.8328,37.847,37.8113,37.8256,79100.0
2011-01-07 12:15:00,52.99,53.02,52.97,52.98,94800.0,37.8256,37.847,37.8113,37.8185,94800.0
2011-01-07 12:20:00,52.98,52.99,52.95,52.97,112000.0,37.8185,37.8256,37.7971,37.8113,112000.0
2011-01-07 12:25:00,52.97,52.99,52.92,52.92,67900.0,37.8113,37.8256,37.7757,37.7757,67900.0
2011-01-07 12:30:00,52.92,53.0,52.9,52.9,100800.0,37.7757,37.8328,37.7614,37.7614,100800.0
2011-01-07 12:35:00,52.91,52.99,52.88,52.98,78400.0,37.7685,37.8256,37.7471,37.8185,78400.0
2011-01-07 12:40:00,52.99,53.01,52.95,52.95,72600.0,37.8256,37.8399,37.7971,37.7971,72600.0
2011-01-07 12:45:00,52.95,52.97,52.89,52.97,73100.0,37.7971,37.8113,37.7542,37.8113,73100.0
2011-01-07 12:50:00,52.96,52.99,52.9,52.98,49800.0,37.8042,37.8256,37.7614,37.8185,49800.0
2011-01-07 12:55:00,52.97,53.08,52.97,53.0,328300.0,37.8113,37.8899,37.8113,37.8328,328300.0
2011-01-07 13:00:00,53.01,53.04,53.0,53.04,29000.0,37.8399,37.8613,37.8328,37.8613,29000.0
2011-01-07 13:05:00,53.05,53.31,53.05,53.27,107900.0,37.8685,38.054,37.8685,38.0255,107900.0
2011-01-07 13:10:00,53.27,53.34,53.25,53.31,72000.0,38.0255,38.0755,38.0112,38.054,72000.0
2011-01-07 13:15:00,53.33,53.41,53.23,53.4,349100.0,38.0683,38.1254,37.9969,38.1183,349100.0
2011-01-07 13:20:00,53.4,53.44,53.38,53.41,66700.0,38.1183,38.1468,38.104,38.1254,66700.0
2011-01-07 13:25:00,53.41,53.44,53.36,53.42,71500.0,38.1254,38.1468,38.0897,38.1326,71500.0
2011-01-07 13:30:00,53.42,53.44,53.36,53.4,61200.0,38.1326,38.1468,38.0897,38.1183,61200.0
2011-01-07 13:35:00,53.41,53.44,53.38,53.42,45700.0,38.1254,38.1468,38.104,38.1326,45700.0
2011-01-07 13:40:00,53.43,53.54,53.43,53.5,51300.0,38.1397,38.2182,38.1397,38.1897,51300.0
2011-01-07 13:45:00,53.49,53.5,53.42,53.46,44400.0,38.1825,38.1897,38.1326,38.1611,44400.0
2011-01-07 13:50:00,53.46,53.47,53.4,53.46,51400.0,38.1611,38.1683,38.1183,38.1611,51400.0
2011-01-07 13:55:00,53.45,53.45,53.37,53.39,49000.0,38.154,38.154,38.0969,38.1112,49000.0
2011-01-07 14:00:00,53.39,53.47,53.37,53.42,34700.0,38.1112,38.1683,38.0969,38.1326,34700.0
2011-01-07 14:05:00,53.42,53.44,53.41,53.42,46900.0,38.1326,38.1468,38.1254,38.1326,46900.0
2011-01-07 14:10:00,53.43,53.47,53.42,53.44,79500.0,38.1397,38.1683,38.1326,38.1468,79500.0
2011-01-07 14:15:00,53.45,53.46,53.44,53.45,183000.0,38.154,38.1611,38.1468,38.154,183000.0
2011-01-07 14:20:00,53.46,53.55,53.45,53.51,96200.0,38.1611,38.2254,38.154,38.1968,96200.0
2011-01-07 14:25:00,53.52,53.52,53.45,53.48,118200.0,38.204,38.204,38.154,38.1754,118200.0
2011-01-07 14:30:00,53.48,53.53,53.47,53.52,64100.0,38.1754,38.2111,38.1683,38.204,64100.0
2011-01-07 14:35:00,53.52,53.54,53.48,53.51,59100.0,38.204,38.2182,38.1754,38.1968,59100.0
2011-01-07 14:40:00,53.5,53.57,53.49,53.57,33400.0,38.1897,38.2396,38.1825,38.2396,33400.0
2011-01-07 14:45:00,53.57,53.59,53.55,53.59,26800.0,38.2396,38.2539,38.2254,38.2539,26800.0
2011-01-07 14:50:00,53.59,53.62,53.57,53.6,45800.0,38.2539,38.2753,38.2396,38.2611,45800.0
2011-01-07 14:55:00,53.6,53.62,53.56,53.57,36800.0,38.2611,38.2753,38.2325,38.2396,36800.0
2011-01-07 15:00:00,53.57,53.58,53.55,53.55,44800.0,38.2396,38.2468,38.2254,38.2254,44800.0
2011-01-07 15:05:00,53.56,53.59,53.54,53.54,47300.0,38.2325,38.2539,38.2182,38.2182,47300.0
2011-01-07 15:10:00,53.54,53.58,53.52,53.54,49200.0,38.2182,38.2468,38.204,38.2182,49200.0
2011-01-07 15:15:00,53.53,53.56,53.51,53.54,59500.0,38.2111,38.2325,38.1968,38.2182,59500.0
2011-01-07 15:20:00,53.55,53.56,53.52,53.52,38900.0,38.2254,38.2325,38.204,38.204,38900.0
2011-01-07 15:25:00,53.53,53.57,53.52,53.53,86900.0,38.2111,38.2396,38.204,38.2111,86900.0
2011-01-07 15:30:00,53.52,53.55,53.52,53.55,109800.0,38.204,38.2254,38.204,38.2254,109800.0
2011-01-07 15:35:00,53.55,53.57,53.52,53.57,122700.0,38.2254,38.2396,38.204,38.2396,122700.0
2011-01-07 15:40:00,53.57,53.57,53.5,53.52,110400.0,38.2396,38.2396,38.1897,38.204,110400.0
2011-01-07 15:45:00,53.52,53.52,53.45,53.45,184900.0,38.204,38.204,38.154,38.154,184900.0
2011-01-07 15:50:00,53.46,53.46,53.33,53.34,224300.0,38.1611,38.1611,38.0683,38.0755,224300.0
2011-01-07 15:55:00,53.34,53.36,53.3,53.33,308500.0,38.0755,38.0897,38.0469,38.0683,308500.0
2011-01-10 09:30:00,53.12,53.26,52.96,53.0,130800.0,37.9184,38.0184,37.8042,37.8328,130800.0
2011-01-10 09:35:00,53.0,53.31,52.96,53.23,86300.0,37.8328,38.054,37.8042,37.9969,86300.0
2011-01-10 09:40:00,53.21,53.35,53.15,53.31,80100.0,37.9827,38.0826,37.9398,38.054,80100.0
2011-01-10 09:45:00,53.3,53.45,53.28,53.45,86200.0,38.0469,38.154,38.0326,38.154,86200.0
2011-01-10 09:50:00,53.44,53.45,53.25,53.28,75100.0,38.1468,38.154,38.0112,38.0326,75100.0
2011-01-10 09:55:00,53.28,53.32,53.2,53.28,67300.0,38.0326,38.0612,37.9755,38.0326,67300.0
2011-01-10 10:00:00,53.29,53.38,53.24,53.37,68800.0,38.0398,38.104,38.0041,38.0969,68800.0
2011-01-10 10:05:00,53.37,53.39,53.22,53.32,41700.0,38.0969,38.1112,37.9898,38.0612,41700.0
2011-01-10 10:10:00,53.32,53.34,53.28,53.3,42500.0,38.0612,38.0755,38.0326,38.0469,42500.0
2011-01-10 10:15:00,53.3,53.39,53.29,53.35,46700.0,38.0469,38.1112,38.0398,38.0826,46700.0
2011-01-10 10:20:00,53.33,53.55,53.33,53.55,42800.0,38.0683,38.2254,38.0683,38.2254,42800.0
2011-01-10 10:25:00,53.54,53.64,53.5,53.62,63800.0,38.2182,38.2896,38.1897,38.2753,63800.0
2011-01-10 10:30:00,53.62,53.76,53.6,53.65,63000.0,38.2753,38.3753,38.2611,38.2967,63000.0
2011-01-10 10:35:00,53.63,53.63,53.49,53.49,20900.0,38.2825,38.2825,38.1825,38.1825,20900.0
2011-01-10 10:40:00,53.49,53.5,53.45,53.47,26100.0,38.1825,38.1897,38.154,38.1683,26100.0
2011-01-10 10:45:00,53.47,53.52,53.45,53.51,35100.0,38.1683,38.204,38.154,38.1968,35100.0
2011-01-10 10:50:00,53.52,53.53,53.5,53.52,11500.0,38.204,38.2111,38.1897,38.204,11500.0
2011-01-10 10:55:00,53.52,53.52,53.4,53.41,25900.0,38.204,38.204,38.1183,38.1254,25900.0
2011-01-10 11:00:00,53.41,53.53,53.4,53.47,23900.0,38.1254,38.2111,38.1183,38.1683,23900.0
2011-01-10 11:05:00,53.47,53.47,53.37,53.41,45800.0,38.1683,38.1683,38.0969,38.1254,45800.0
2011-01-10 11:10:00,53.42,53.52,53.42,53.44,24900.0,38.1326,38.204,38.1326,38.1468,24900.0
2011-01-10 11:15:00,53.44,53.53,53.44,53.5,29300.0,38.1468,38.2111,38.1468,38.1897,29300.0
2011-01-10 11:20:00,53.5,53.54,53.43,53.45,27200.0,38.1897,38.2182,38.1397,38.154,27200.0
2011-01-10 11:25:00,53.45,53.52,53.41,53.48,37100.0,38.154,38.204,38.1254,38.1754,37100.0
2011-01-10 11:30:00,53.49,53.49,53.42,53.46,34000.0,38.1825,38.1825,38.1326,38.1611,34000.0
2011-01-10 11:35:00,53.45,53.48,53.44,53.44,22900.0,38.154,38.1754,38.1468,38.1468,22900.0
2011-01-10 11:40:00,53.44,53.57,53.43,53.56,35700.0,38.1468,38.2396,38.1397,38.2325,35700.0
2011-01-10 11:45:00,53.56,53.61,53.53,53.54,18500.0,38.2325,38.2682,38.2111,38.2182,18500.0
2011-01-10 11:50:00,53.55,53.58,53.53,53.58,17900.0,38.2254,38.2468,38.2111,38.2468,17900.0
2011-01-10 11:55:00,53.58,53.6,53.56,53.58,23100.0,38.2468,38.2611,38.2325,38.2468,23100.0
2011-01-10 12:00:00,53.58,53.64,53.58,53.63,15500.0,38.2468,38.2896,38.2468,38.2825,15500.0
2011-01-10 12:05:00,53.64,53.64,53.61,53.63,26100.0,38.2896,38.2896,38.2682,38.2825,26100.0
2011-01-10 12:10:00,53.63,53.63,53.53,53.55,39300.0,38.2825,38.2825,38.2111,38.2254,39300.0
2011-01-10 12:15:00,53.54,53.57,53.49,53.53,44400.0,38.2182,38.2396,38.1825,38.2111,44400.0
2011-01-10 12:20:00,53.51,53.59,53.49,53.59,15100.0,38.1968,38.2539,38.1825,38.2539,15100.0
2011-01-10 12:25:00,53.59,53.67,53.59,53.64,28100.0,38.2539,38.311,38.2539,38.2896,28100.0
2011-01-10 12:30:00,53.64,53.64,53.55,53.57,22200.0,38.2896,38.2896,38.2254,38.2396,22200.0
2011-01-10 12:35:00,53.58,53.63,53.58,53.63,22200.0,38.2468,38.2825,38.2468,38.2825,22200.0
2011-01-10 12:40:00,53.62,53.66,53.59,53.65,20900.0,38.2753,38.3039,38.2539,38.2967,20900.0
2011-01-10 12:45:00,53.65,53.69,53.64,53.65,32300.0,38.2967,38.3253,38.2896,38.2967,32300.0
2011-01-10 12:50:00,53.66,53.67,53.64,53.65,50400.0,38.3039,38.311,38.2896,38.2967,50400.0
2011-01-10 12:55:00,53.65,53.65,53.61,53.63,56300.0,38.2967,38.2967,38.2682,38.2825,56300.0
2011-01-10 13:00:00,53.63,53.63,53.55,53.55,33500.0,38.2825,38.2825,38.2254,38.2254,33500.0
2011-01-10 13:05:00,53.55,53.6,53.55,53.59,20600.0,38.2254,38.2611,38.2254,38.2539,20600.0
2011-01-10 13:10:00,53.59,53.61,53.58,53.59,21400.0,38.2539,38.2682,38.2468,38.2539,21400.0
2011-01-10 13:15:00,53.6,53.61,53.59,53.6,22100.0,38.2611,38.2682,38.2539,38.2611,22100.0
2011-01-10 13:20:00,53.6,53.61,53.59,53.6,13400.0,38.2611,38.2682,38.2539,38.2611,13400.0
2011-01-10 13:25:00,53.6,53.61,53.59,53.6,32700.0,38.2611,38.2682,38.2539,38.2611,32700.0
2011-01-10 13:30:00,53.6,53.61,53.59,53.6,24600.0,38.2611,38.2682,38.2539,38.2611,24600.0
2011-01-10 13:35:00,53.6,53.68,53.59,53.67,49500.0,38.2611,38.3182,38.2539,38.311,49500.0
2011-01-10 13:40:00,53.67,53.75,53.67,53.74,63200.0,38.311,38.3681,38.311,38.361,63200.0
2011-01-10 13:45:00,53.74,53.77,53.73,53.75,23100.0,38.361,38.3824,38.3539,38.3681,23100.0
2011-01-10 13:50:00,53.76,53.76,53.71,53.71,19300.0,38.3753,38.3753,38.3396,38.3396,19300.0
2011-01-10 13:55:00,53.72,53.72,53.68,53.7,15000.0,38.3467,38.3467,38.3182,38.3324,15000.0
2011-01-10 14:00:00,53.69,53.69,53.65,53.67,41900.0,38.3253,38.3253,38.2967,38.311,41900.0
2011-01-10 14:05:00,53.67,53.67,53.63,53.67,48900.0,38.311,38.311,38.2825,38.311,48900.0
2011-01-10 14:10:00,53.67,53.67,53.64,53.65,27000.0,38.311,38.311,38.2896,38.2967,27000.0
2011-01-10 14:15:00,53.66,53.67,53.62,53.67,22200.0,38.3039,38.311,38.2753,38.311,22200.0
2011-01-10 14:20:00,53.66,53.71,53.64,53.71,32200.0,38.3039,38.3396,38.2896,38.3396,32200.0
2011-01-10 14:25:00,53.71,53.76,53.71,53.75,29700.0,38.3396,38.3753,38.3396,38.3681,29700.0
2011-01-10 14:30:00,53.75,53.77,53.74,53.76,27600.0,38.3681,38.3824,38.361,38.3753,27600.0
2011-01-10 14:35:00,53.76,53.8,53.76,53.79,30200.0,38.3753,38.4038,38.3753,38.3967,30200.0
2011-01-10 14:40:00,53.79,53.83,53.79,53.82,42800.0,38.3967,38.4252,38.3967,38.4181,42800.0
2011-01-10 14:45:00,53.82,53.84,53.82,53.83,29400.0,38.4181,38.4324,38.4181,38.4252,29400.0
2011-01-10 14:50:00,53.83,53.88,53.83,53.88,32100.0,38.4252,38.4609,38.4252,38.4609,32100.0
2011-01-10 14:55:00,53.88,53.92,53.87,53.91,34200.0,38.4609,38.4895,38.4538,38.4823,34200.0
2011-01-10 15:00:00,53.91,53.91,53.85,53.87,67100.0,38.4823,38.4823,38.4395,38.4538,67100.0
2011-01-10 15:05:00,53.87,53.97,53.87,53.97,75200.0,38.4538,38.5252,38.4538,38.5252,75200.0
2011-01-10 15:10:00,53.96,53.99,53.96,53.98,30100.0,38.518,38.5395,38.518,38.5323,30100.0
2011-01-10 15:15:00,53.98,54.01,53.96,53.99,86300.0,38.5323,38.5537,38.518,38.5395,86300.0
2011-01-10 15:20:00,53.99,54.01,53.99,54.01,80500.0,38.5395,38.5537,38.5395,38.5537,80500.0
2011-01-10 15:25:00,54.0,54.05,54.0,54.04,114800.0,38.5466,38.5823,38.5466,38.5751,114800.0
2011-01-10 15:30:00,54.04,54.06,53.99,53.99,135700.0,38.5751,38.5894,38.5395,38.5395,135700.0
2011-01-10 15:35:00,53.99,54.0,53.95,53.98,101800.0,38.5395,38.5466,38.5109,38.5323,101800.0
2011-01-10 15:40:00,53.98,54.01,53.94,53.98,91900.0,38.5323,38.5537,38.5038,38.5323,91900.0
2011-01-10 15:45:00,53.99,53.99,53.92,53.97,138700.0,38.5395,38.5395,38.4895,38.5252,138700.0
2011-01-10 15:50:00,53.97,53.98,53.91,53.93,135100.0,38.5252,38.5323,38.4823,38.4966,135100.0
2011-01-10 15:55:00,53.92,53.97,53.85,53.86,299600.0,38.4895,38.5252,38.4395,38.4467,299600.0
2011-01-11 09:30:00,53.92,54.35,53.92,54.08,80300.0,38.4895,38.7964,38.4895,38.6037,80300.0
2011-01-11 09:35:00,54.07,54.07,53.78,53.9,80400.0,38.5966,38.5966,38.3895,38.4752,80400.0
2011-01-11 09:40:00,53.92,54.0,53.77,53.79,78500.0,38.4895,38.5466,38.3824,38.3967,78500.0
2011-01-11 09:45:00,53.79,53.92,53.79,53.81,62900.0,38.3967,38.4895,38.3967,38.411,62900.0
2011-01-11 09:50:00,53.81,53.97,53.79,53.97,42200.0,38.411,38.5252,38.3967,38.5252,42200.0
2011-01-11 09:55:00,53.99,54.0,53.8,53.81,35300.0,38.5395,38.5466,38.4038,38.411,35300.0
2011-01-11 10:00:00,53.81,53.87,53.75,53.83,43100.0,38.411,38.4538,38.3681,38.4252,43100.0
2011-01-11 10:05:00,53.83,53.9,53.83,53.88,60500.0,38.4252,38.4752,38.4252,38.4609,60500.0
2011-01-11 10:10:00,53.87,53.9,53.82,53.88,26100.0,38.4538,38.4752,38.4181,38.4609,26100.0
2011-01-11 10:15:00,53.88,53.92,53.85,53.9,41300.0,38.4609,38.4895,38.4395,38.4752,41300.0
2011-01-11 10:20:00,53.9,53.92,53.88,53.92,10100.0,38.4752,38.4895,38.4609,38.4895,10100.0
2011-01-11 10:25:00,53.92,54.05,53.91,54.03,127600.0,38.4895,38.5823,38.4823,38.568,127600.0
2011-01-11 10:30:00,54.03,54.04,54.0,54.03,35900.0,38.568,38.5751,38.5466,38.568,35900.0
2011-01-11 10:35:00,54.04,54.08,54.0,54.0,51200.0,38.5751,38.6037,38.5466,38.5466,51200.0
2011-01-11 10:40:00,53.99,54.05,53.99,54.04,9400.0,38.5395,38.5823,38.5395,38.5751,9400.0
2011-01-11 10:45:00,54.05,54.08,54.05,54.07,20400.0,38.5823,38.6037,38.5823,38.5966,20400.0
2011-01-11 10:50:00,54.08,54.13,54.08,54.13,25100.0,38.6037,38.6394,38.6037,38.6394,25100.0
2011-01-11 10:55:00,54.14,54.16,54.11,54.13,35800.0,38.6465,38.6608,38.6251,38.6394,35800.0
2011-01-11 11:00:00,54.13,54.28,54.11,54.27,63100.0,38.6394,38.7465,38.6251,38.7393,63100.0
2011-01-11 11:05:00,54.22,54.28,54.15,54.18,92700.0,38.7036,38.7465,38.6537,38.6751,92700.0
2011-01-11 11:10:00,54.18,54.19,54.12,54.12,32800.0,38.6751,38.6822,38.6322,38.6322,32800.0
2011-01-11 11:15:00,54.12,54.19,54.12,54.16,58400.0,38.6322,38.6822,38.6322,38.6608,58400.0
2011-01-11 11:20:00,54.16,54.16,54.07,54.1,45500.0,38.6608,38.6608,38.5966,38.618,45500.0
2011-01-11 11:25:00,54.11,54.15,54.09,54.1,28200.0,38.6251,38.6537,38.6108,38.618,28200.0
2011-01-11 11:30:00,54.1,54.17,54.1,54.15,12300.0,38.618,38.6679,38.618,38.6537,12300.0
2011-01-11 11:35:00,54.15,54.18,54.14,54.18,31900.0,38.6537,38.6751,38.6465,38.6751,31900.0
2011-01-11 11:40:00,54.17,54.24,54.17,54.24,18100.0,38.6679,38.7179,38.6679,38.7179,18100.0
2011-01-11 11:45:00,54.23,54.3,54.23,54.29,74700.0,38.7108,38.7607,38.7108,38.7536,74700.0
2011-01-11 11:50:00,54.31,54.33,54.22,54.23,34900.0,38.7679,38.7822,38.7036,38.7108,34900.0
2011-01-11 11:55:00,54.23,54.24,54.15,54.16,34600.0,38.7108,38.7179,38.6537,38.6608,34600.0
2011-01-11 12:00:00,54.15,54.16,54.1,54.1,20200.0,38.6537,38.6608,38.618,38.618,20200.0
2011-01-11 12:05:00,54.1,54.1,54.02,54.03,25000.0,38.618,38.618,38.5609,38.568,25000.0
2011-01-11 12:10:00,54.03,54.11,54.03,54.11,13100.0,38.568,38.6251,38.568,38.6251,13100.0
2011-01-11 12:15:00,54.11,54.15,54.1,54.15,20100.0,38.6251,38.6537,38.618,38.6537,20100.0
2011-01-11 12:20:00,54.14,54.16,54.14,54.15,15400.0,38.6465,38.6608,38.6465,38.6537,15400.0
2011-01-11 12:25:00,54.16,54.21,54.15,54.17,27700.0,38.6608,38.6965,38.6537,38.6679,27700.0
2011-01-11 12:30:00,54.17,54.18,54.17,54.18,2700.0,38.6679,38.6751,38.6679,38.6751,2700.0
2011-01-11 12:35:00,54.18,54.19,54.16,54.17,32600.0,38.6751,38.6822,38.6608,38.6679,32600.0
2011-01-11 12:40:00,54.17,54.17,54.16,54.17,3600.0,38.6679,38.6679,38.6608,38.6679,3600.0
2011-01-11 12:45:00,54.17,54.17,54.15,54.15,21800.0,38.6679,38.6679,38.6537,38.6537,21800.0
2011-01-11 12:50:00,54.15,54.16,54.15,54.16,7400.0,38.6537,38.6608,38.6537,38.6608,7400.0
2011-01-11 12:55:00,54.15,54.16,54.12,54.16,46500.0,38.6537,38.6608,38.6322,38.6608,46500.0
2011-01-11 13:00:00,54.15,54.18,54.14,54.17,15700.0,38.6537,38.6751,38.6465,38.6679,15700.0
2011-01-11 13:05:00,54.16,54.19,54.11,54.13,37500.0,38.6608,38.6822,38.6251,38.6394,37500.0
2011-01-11 13:10:00,54.13,54.13,53.98,54.06,65200.0,38.6394,38.6394,38.5323,38.5894,65200.0
2011-01-11 13:15:00,54.05,54.08,54.03,54.08,29800.0,38.5823,38.6037,38.568,38.6037,29800.0
2011-01-11 13:20:00,54.08,54.13,54.08,54.13,21800.0,38.6037,38.6394,38.6037,38.6394,21800.0
2011-01-11 13:25:00,54.13,54.15,54.12,54.13,15000.0,38.6394,38.6537,38.6322,38.6394,15000.0
2011-01-11 13:30:00,54.13,54.13,54.02,54.04,54700.0,38.6394,38.6394,38.5609,38.5751,54700.0
2011-01-11 13:35:00,54.04,54.05,53.98,53.98,36600.0,38.5751,38.5823,38.5323,38.5323,36600.0
2011-01-11 13:40:00,53.99,54.02,53.94,54.0,29700.0,38.5395,38.5609,38.5038,38.5466,29700.0
2011-01-11 13:45:00,53.99,54.06,53.99,54.04,18100.0,38.5395,38.5894,38.5395,38.5751,18100.0
2011-01-11 13:50:00,54.05,54.1,54.04,54.1,27100.0,38.5823,38.618,38.5751,38.618,27100.0
2011-01-11 13:55:00,54.1,54.1,54.06,54.09,21700.0,38.618,38.618,38.5894,38.6108,21700.0
2011-01-11 14:00:00,54.09,54.09,54.05,54.07,38600.0,38.6108,38.6108,38.5823,38.5966,38600.0
2011-01-11 14:05:00,54.08,54.1,54.02,54.1,49500.0,38.6037,38.618,38.5609,38.618,49500.0
2011-01-11 14:10:00,54.1,54.12,54.04,54.05,17800.0,38.618,38.6322,38.5751,38.5823,17800.0
2011-01-11 14:15:00,54.05,54.06,54.03,54.05,28700.0,38.5823,38.5894,38.568,38.5823,28700.0
2011-01-11 14:20:00,54.05,54.05,54.01,54.01,18500.0,38.5823,38.5823,38.5537,38.5537,18500.0
2011-01-11 14:25:00,54.0,54.06,54.0,54.05,24700.0,38.5466,38.5894,38.5466,38.5823,24700.0
2011-01-11 14:30:00,54.05,54.05,53.97,53.97,12700.0,38.5823,38.5823,38.5252,38.5252,12700.0
2011-01-11 14:35:00,53.98,54.0,53.95,53.96,14800.0,38.5323,38.5466,38.5109,38.518,14800.0
2011-01-11 14:40:00,53.97,53.98,53.96,53.98,11000.0,38.5252,38.5323,38.518,38.5323,11000.0
2011-01-11 14:45:00,53.98,53.98,53.94,53.96,15800.0,38.5323,38.5323,38.5038,38.518,15800.0
2011-01-11 14:50:00,53.96,53.97,53.91,53.92,20000.0,38.518,38.5252,38.4823,38.4895,20000.0
2011-01-11 14:55:00,53.92,53.99,53.92,53.96,18700.0,38.4895,38.5395,38.4895,38.518,18700.0
2011-01-11 15:00:00,53.96,53.96,53.94,53.95,15300.0,38.518,38.518,38.5038,38.5109,15300.0
2011-01-11 15:05:00,53.94,53.99,53.94,53.97,16700.0,38.5038,38.5395,38.5038,38.5252,16700.0
2011-01-11 15:10:00,53.96,53.98,53.95,53.95,19400.0,38.518,38.5323,38.5109,38.5109,19400.0
2011-01-11 15:15:00,53.95,53.96,53.95,53.95,12900.0,38.5109,38.518,38.5109,38.5109,12900.0
2011-01-11 15:20:00,53.95,53.97,53.93,53.95,21700.0,38.5109,38.5252,38.4966,38.5109,21700.0
2011-01-11 15:25:00,53.95,53.98,53.95,53.95,28100.0,38.5109,38.5323,38.5109,38.5109,28100.0
2011-01-11 15:30:00,53.95,53.98,53.95,53.97,25400.0,38.5109,38.5323,38.5109,38.5252,25400.0
2011-01-11 15:35:00,53.97,54.04,53.96,54.02,38400.0,38.5252,38.5751,38.518,38.5609,38400.0
2011-01-11 15:40:00,54.02,54.02,53.96,54.02,39800.0,38.5609,38.5609,38.518,38.5609,39800.0
2011-01-11 15:45:00,54.01,54.02,53.94,53.95,92200.0,38.5537,38.5609,38.5038,38.5109,92200.0
2011-01-11 15:50:00,53.95,53.97,53.89,53.89,90800.0,38.5109,38.5252,38.4681,38.4681,90800.0
2011-01-11 15:55:00,53.9,53.93,53.88,53.89,110900.0,38.4752,38.4966,38.4609,38.4681,110900.0
2011-01-12 09:30:00,54.08,54.22,54.04,54.12,60300.0,38.6037,38.7036,38.5751,38.6322,60300.0
2011-01-12 09:35:00,54.15,54.15,53.86,53.95,50800.0,38.6537,38.6537,38.4467,38.5109,50800.0
2011-01-12 09:40:00,53.93,54.09,53.92,54.07,30000.0,38.4966,38.6108,38.4895,38.5966,30000.0
2011-01-12 09:45:00,54.07,54.15,54.07,54.1,22900.0,38.5966,38.6537,38.5966,38.618,22900.0
2011-01-12 09:50:00,54.08,54.15,54.06,54.13,19700.0,38.6037,38.6537,38.5894,38.6394,19700.0
2011-01-12 09:55:00,54.1,54.13,54.04,54.05,14000.0,38.618,38.6394,38.5751,38.5823,14000.0
2011-01-12 10:00:00,54.06,54.17,54.04,54.15,36600.0,38.5894,38.6679,38.5751,38.6537,36600.0
2011-01-12 10:05:00,54.15,54.23,54.14,54.21,25600.0,38.6537,38.7108,38.6465,38.6965,25600.0
2011-01-12 10:10:00,54.21,54.27,54.21,54.27,23100.0,38.6965,38.7393,38.6965,38.7393,23100.0
2011-01-12 10:15:00,54.27,54.42,54.26,54.42,76700.0,38.7393,38.8464,38.7322,38.8464,76700.0
2011-01-12 10:20:00,54.43,54.46,54.42,54.45,36200.0,38.8535,38.8749,38.8464,38.8678,36200.0
2011-01-12 10:25:00,54.45,54.52,54.43,54.44,49000.0,38.8678,38.9178,38.8535,38.8607,49000.0
2011-01-12 10:30:00,54.44,54.45,54.39,54.42,43900.0,38.8607,38.8678,38.825,38.8464,43900.0
2011-01-12 10:35:00,54.42,54.43,54.37,54.37,24700.0,38.8464,38.8535,38.8107,38.8107,24700.0
2011-01-12 10:40:00,54.37,54.37,54.3,54.32,32500.0,38.8107,38.8107,38.7607,38.775,32500.0
2011-01-12 10:45:00,54.32,54.34,54.24,54.25,229500.0,38.775,38.7893,38.7179,38.725,229500.0
2011-01-12 10:50:00,54.25,54.35,54.25,54.34,45100.0,38.725,38.7964,38.725,38.7893,45100.0
2011-01-12 10:55:00,54.34,54.35,54.29,54.33,47300.0,38.7893,38.7964,38.7536,38.7822,47300.0
2011-01-12 11:00:00,54.32,54.33,54.28,54.31,41500.0,38.775,38.7822,38.7465,38.7679,41500.0
2011-01-12 11:05:00,54.32,54.4,54.32,54.37,54200.0,38.775,38.8321,38.775,38.8107,54200.0
2011-01-12 11:10:00,54.38,54.41,54.33,54.35,32300.0,38.8178,38.8393,38.7822,38.7964,32300.0
2011-01-12 11:15:00,54.35,54.39,54.34,54.35,25300.0,38.7964,38.825,38.7893,38.7964,25300.0
2011-01-12 11:20:00,54.35,54.43,54.35,54.42,22800.0,38.7964,38.8535,38.7964,38.8464,22800.0
2011-01-12 11:25:00,54.42,54.43,54.39,54.41,49900.0,38.8464,38.8535,38.825,38.8393,49900.0
2011-01-12 11:30:00,54.41,54.44,54.4,54.44,15200.0,38.8393,38.8607,38.8321,38.8607,15200.0
2011-01-12 11:35:00,54.44,54.44,54.39,54.41,24600.0,38.8607,38.8607,38.825,38.8393,24600.0
2011-01-12 11:40:00,54.41,54.45,54.41,54.44,18600.0,38.8393,38.8678,38.8393,38.8607,18600.0
2011-01-12 11:45:00,54.44,54.44,54.41,54.42,12700.0,38.8607,38.8607,38.8393,38.8464,12700.0
2011-01-12 11:50:00,54.42,54.45,54.42,54.45,17900.0,38.8464,38.8678,38.8464,38.8678,17900.0
2011-01-12 11:55:00,54.45,54.47,54.43,54.44,43300.0,38.8678,38.8821,38.8535,38.8607,43300.0
2011-01-12 12:00:00,54.44,54.46,54.43,54.46,9200.0,38.8607,38.8749,38.8535,38.8749,9200.0
2011-01-12 12:05:00,54.46,54.49,54.45,54.49,17600.0,38.8749,38.8964,38.8678,38.8964,17600.0
2011-01-12 12:10:00,54.49,54.52,54.48,54.5,38300.0,38.8964,38.9178,38.8892,38.9035,38300.0
2011-01-12 12:15:00,54.5,54.53,54.47,54.52,47000.0,38.9035,38.9249,38.8821,38.9178,47000.0
2011-01-12 12:20:00,54.53,54.59,54.51,54.58,22700.0,38.9249,38.9677,38.9106,38.9606,22700.0
2011-01-12 12:25:00,54.59,54.59,54.56,54.58,36500.0,38.9677,38.9677,38.9463,38.9606,36500.0
2011-01-12 12:30:00,54.58,54.6,54.56,54.57,43000.0,38.9606,38.9749,38.9463,38.9535,43000.0
2011-01-12 12:35:00,54.57,54.57,54.54,54.55,25700.0,38.9535,38.9535,38.9321,38.9392,25700.0
2011-01-12 12:40:00,54.55,54.56,54.46,54.47,43000.0,38.9392,38.9463,38.8749,38.8821,43000.0
2011-01-12 12:45:00,54.47,54.55,54.46,54.55,17000.0,38.8821,38.9392,38.8749,38.9392,17000.0
2011-01-12 12:50:00,54.54,54.57,54.53,54.53,19400.0,38.9321,38.9535,38.9249,38.9249,19400.0
2011-01-12 12:55:00,54.52,54.53,54.47,54.48,31200.0,38.9178,38.9249,38.8821,38.8892,31200.0
2011-01-12 13:00:00,54.49,54.52,54.48,54.51,12800.0,38.8964,38.9178,38.8892,38.9106,12800.0
2011-01-12 13:05:00,54.5,54.54,54.48,54.51,24400.0,38.9035,38.9321,38.8892,38.9106,24400.0
2011-01-12 13:10:00,54.5,54.56,54.5,54.55,20800.0,38.9035,38.9463,38.9035,38.9392,20800.0
2011-01-12 13:15:00,54.56,54.56,54.53,54.55,31000.0,38.9463,38.9463,38.9249,38.9392,31000.0
2011-01-12 13:20:00,54.55,54.58,54.55,54.58,30000.0,38.9392,38.9606,38.9392,38.9606,30000.0
2011-01-12 13:25:00,54.58,54.65,54.57,54.63,40300.0,38.9606,39.0106,38.9535,38.9963,40300.0
2011-01-12 13:30:00,54.63,54.64,54.61,54.64,33500.0,38.9963,39.0034,38.982,39.0034,33500.0
2011-01-12 13:35:00,54.63,54.64,54.61,54.61,17900.0,38.9963,39.0034,38.982,38.982,17900.0
2011-01-12 13:40:00,54.61,54.67,54.59,54.65,79700.0,38.982,39.0249,38.9677,39.0106,79700.0
2011-01-12 13:45:00,54.65,54.66,54.63,54.65,23700.0,39.0106,39.0177,38.9963,39.0106,23700.0
2011-01-12 13:50:00,54.65,54.7,54.65,54.7,30800.0,39.0106,39.0463,39.0106,39.0463,30800.0
2011-01-12 13:55:00,54.7,54.71,54.63,54.63,19900.0,39.0463,39.0534,38.9963,38.9963,19900.0
2011-01-12 14:00:00,54.63,54.64,54.54,54.54,27800.0,38.9963,39.0034,38.9321,38.9321,27800.0
2011-01-12 14:05:00,54.54,54.61,54.53,54.61,25600.0,38.9321,38.982,38.9249,38.982,25600.0
2011-01-12 14:10:00,54.61,54.61,54.58,54.58,14700.0,38.982,38.982,38.9606,38.9606,14700.0
2011-01-12 14:15:00,54.58,54.63,54.58,54.63,16700.0,38.9606,38.9963,38.9606,38.9963,16700.0
2011-01-12 14:20:00,54.64,54.64,54.59,54.59,13900.0,39.0034,39.0034,38.9677,38.9677,13900.0
2011-01-12 14:25:00,54.59,54.59,54.55,54.56,17600.0,38.9677,38.9677,38.9392,38.9463,17600.0
2011-01-12 14:30:00,54.55,54.63,54.54,54.62,27800.0,38.9392,38.9963,38.9321,38.9892,27800.0
2011-01-12 14:35:00,54.63,54.63,54.6,54.6,13100.0,38.9963,38.9963,38.9749,38.9749,13100.0
2011-01-12 14:40:00,54.61,54.62,54.54,54.56,36500.0,38.982,38.9892,38.9321,38.9463,36500.0
2011-01-12 14:45:00,54.56,54.56,54.53,54.55,31200.0,38.9463,38.9463,38.9249,38.9392,31200.0
2011-01-12 14:50:00,54.55,54.56,54.53,54.54,62500.0,38.9392,38.9463,38.9249,38.9321,62500.0
2011-01-12 14:55:00,54.53,54.55,54.47,54.48,59900.0,38.9249,38.9392,38.8821,38.8892,59900.0
2011-01-12 15:00:00,54.49,54.51,54.48,54.5,46800.0,38.8964,38.9106,38.8892,38.9035,46800.0
2011-01-12 15:05:00,54.5,54.52,54.48,54.51,53100.0,38.9035,38.9178,38.8892,38.9106,53100.0
2011-01-12 15:10:00,54.51,54.51,54.47,54.48,196800.0,38.9106,38.9106,38.8821,38.8892,196800.0
2011-01-12 15:15:00,54.47,54.51,54.47,54.51,86900.0,38.8821,38.9106,38.8821,38.9106,86900.0
2011-01-12 15:20:00,54.51,54.56,54.5,54.56,66000.0,38.9106,38.9463,38.9035,38.9463,66000.0
2011-01-12 15:25:00,54.56,54.56,54.5,54.5,58000.0,38.9463,38.9463,38.9035,38.9035,58000.0
2011-01-12 15:30:00,54.5,54.55,54.49,54.55,55200.0,38.9035,38.9392,38.8964,38.9392,55200.0
2011-01-12 15:35:00,54.55,54.58,54.54,54.57,65500.0,38.9392,38.9606,38.9321,38.9535,65500.0
2011-01-12 15:40:00,54.56,54.6,54.56,54.6,93300.0,38.9463,38.9749,38.9463,38.9749,93300.0
2011-01-12 15:45:00,54.61,54.63,54.54,54.57,93400.0,38.982,38.9963,38.9321,38.9535,93400.0
2011-01-12 15:50:00,54.57,54.61,54.56,54.61,84400.0,38.9535,38.982,38.9463,38.982,84400.0
2011-01-12 15:55:00,54.62,54.63,54.54,54.57,208200.0,38.9892,38.9963,38.9321,38.9535,208200.0
2011-01-13 09:30:00,54.45,54.57,54.41,54.41,63900.0,38.8678,38.9535,38.8393,38.8393,63900.0
2011-01-13 09:35:00,54.39,54.44,54.31,54.41,184900.0,38.825,38.8607,38.7679,38.8393,184900.0
2011-01-13 09:40:00,54.39,54.47,54.28,54.36,199900.0,38.825,38.8821,38.7465,38.8036,199900.0
2011-01-13 09:45:00,54.35,54.59,54.33,54.56,83500.0,38.7964,38.9677,38.7822,38.9463,83500.0
2011-01-13 09:50:00,54.58,54.62,54.52,54.57,32000.0,38.9606,38.9892,38.9178,38.9535,32000.0
2011-01-13 09:55:00,54.59,54.75,54.57,54.75,37200.0,38.9677,39.082,38.9535,39.082,37200.0
2011-01-13 10:00:00,54.76,54.77,54.59,54.6,57200.0,39.0891,39.0962,38.9677,38.9749,57200.0
2011-01-13 10:05:00,54.6,54.63,54.57,54.59,85400.0,38.9749,38.9963,38.9535,38.9677,85400.0
2011-01-13 10:10:00,54.58,54.61,54.52,54.6,39400.0,38.9606,38.982,38.9178,38.9749,39400.0
2011-01-13 10:15:00,54.6,54.65,54.6,54.64,49200.0,38.9749,39.0106,38.9749,39.0034,49200.0
2011-01-13 10:20:00,54.64,54.69,54.63,54.69,26700.0,39.0034,39.0391,38.9963,39.0391,26700.0
2011-01-13 10:25:00,54.68,54.84,54.68,54.74,84000.0,39.032,39.1462,39.032,39.0748,84000.0
2011-01-13 10:30:00,54.74,54.77,54.63,54.63,34700.0,39.0748,39.0962,38.9963,38.9963,34700.0
2011-01-13 10:35:00,54.64,54.64,54.56,54.62,39900.0,39.0034,39.0034,38.9463,38.9892,39900.0
2011-01-13 10:40:00,54.62,54.66,54.62,54.63,19700.0,38.9892,39.0177,38.9892,38.9963,19700.0
2011-01-13 10:45:00,54.64,54.66,54.59,54.65,38700.0,39.0034,39.0177,38.9677,39.0106,38700.0
2011-01-13 10:50:00,54.65,54.65,54.63,54.64,22700.0,39.0106,39.0106,38.9963,39.0034,22700.0
2011-01-13 10:55:00,54.64,54.65,54.62,54.63,27300.0,39.0034,39.0106,38.9892,38.9963,27300.0
2011-01-13 11:00:00,54.63,54.63,54.59,54.62,23400.0,38.9963,38.9963,38.9677,38.9892,23400.0
2011-01-13 11:05:00,54.62,54.63,54.6,54.6,20600.0,38.9892,38.9963,38.9749,38.9749,20600.0
2011-01-13 11:10:00,54.61,54.61,54.58,54.6,45400.0,38.982,38.982,38.9606,38.9749,45400.0
2011-01-13 11:15:00,54.61,54.62,54.6,54.6,23700.0,38.982,38.9892,38.9749,38.9749,23700.0
2011-01-13 11:20:00,54.6,54.61,54.59,54.61,70600.0,38.9749,38.982,38.9677,38.982,70600.0
2011-01-13 11:25:00,54.61,54.64,54.6,54.63,32400.0,38.982,39.0034,38.9749,38.9963,32400.0
2011-01-13 11:30:00,54.63,54.68,54.62,54.65,16300.0,38.9963,39.032,38.9892,39.0106,16300.0
2011-01-13 11:35:00,54.66,54.67,54.64,54.66,22800.0,39.0177,39.0249,39.0034,39.0177,22800.0
2011-01-13 11:40:00,54.67,54.67,54.63,54.63,18500.0,39.0249,39.0249,38.9963,38.9963,18500.0
2011-01-13 11:45:00,54.64,54.65,54.6,54.61,19800.0,39.0034,39.0106,38.9749,38.982,19800.0
2011-01-13 11:50:00,54.61,54.65,54.6,54.63,25500.0,38.982,39.0106,38.9749,38.9963,25500.0
2011-01-13 11:55:00,54.63,54.64,54.63,54.64,8700.0,38.9963,39.0034,38.9963,39.0034,8700.0
2011-01-13 12:00:00,54.63,54.64,54.61,54.62,9900.0,38.9963,39.0034,38.982,38.9892,9900.0
2011-01-13 12:05:00,54.62,54.62,54.6,54.6,20500.0,38.9892,38.9892,38.9749,38.9749,20500.0
2011-01-13 12:10:00,54.6,54.63,54.58,54.62,67000.0,38.9749,38.9963,38.9606,38.9892,67000.0
2011-01-13 12:15:00,54.63,54.66,54.62,54.63,18000.0,38.9963,39.0177,38.9892,38.9963,18000.0
2011-01-13 12:20:00,54.64,54.64,54.61,54.62,15500.0,39.0034,39.0034,38.982,38.9892,15500.0
2011-01-13 12:25:00,54.61,54.62,54.61,54.62,5400.0,38.982,38.9892,38.982,38.9892,5400.0
2011-01-13 12:30:00,54.62,54.62,54.61,54.62,15000.0,38.9892,38.9892,38.982,38.9892,15000.0
2011-01-13 12:35:00,54.61,54.63,54.6,54.62,34000.0,38.982,38.9963,38.9749,38.9892,34000.0
2011-01-13 12:40:00,54.61,54.62,54.59,54.6,53000.0,38.982,38.9892,38.9677,38.9749,53000.0
2011-01-13 12:45:00,54.6,54.6,54.59,54.6,12800.0,38.9749,38.9749,38.9677,38.9749,12800.0
2011-01-13 12:50:00,54.6,54.6,54.59,54.59,12100.0,38.9749,38.9749,38.9677,38.9677,12100.0
2011-01-13 12:55:00,54.6,54.61,54.6,54.6,31200.0,38.9749,38.982,38.9749,38.9749,31200.0
2011-01-13 13:00:00,54.6,54.61,54.53,54.53,36900.0,38.9749,38.982,38.9249,38.9249,36900.0
2011-01-13 13:05:00,54.53,54.55,54.49,54.5,35200.0,38.9249,38.9392,38.8964,38.9035,35200.0
2011-01-13 13:10:00,54.51,54.56,54.49,54.56,44900.0,38.9106,38.9463,38.8964,38.9463,44900.0
2011-01-13 13:15:00,54.55,54.63,54.55,54.63,17000.0,38.9392,38.9963,38.9392,38.9963,17000.0
2011-01-13 13:20:00,54.62,54.65,54.58,54.58,27300.0,38.9892,39.0106,38.9606,38.9606,27300.0
2011-01-13 13:25:00,54.58,54.59,54.55,54.55,9900.0,38.9606,38.9677,38.9392,38.9392,9900.0
2011-01-13 13:30:00,54.55,54.55,54.5,54.5,43000.0,38.9392,38.9392,38.9035,38.9035,43000.0
2011-01-13 13:35:00,54.5,54.54,54.5,54.52,37100.0,38.9035,38.9321,38.9035,38.9178,37100.0
2011-01-13 13:40:00,54.52,54.54,54.52,54.54,13800.0,38.9178,38.9321,38.9178,38.9321,13800.0
2011-01-13 13:45:00,54.54,54.55,54.54,54.54,18000.0,38.9321,38.9392,38.9321,38.9321,18000.0
2011-01-13 13:50:00,54.55,54.56,54.54,54.55,34200.0,38.9392,38.9463,38.9321,38.9392,34200.0
2011-01-13 13:55:00,54.55,54.55,54.53,54.54,16400.0,38.9392,38.9392,38.9249,38.9321,16400.0
2011-01-13 14:00:00,54.54,54.55,54.51,54.52,22800.0,38.9321,38.9392,38.9106,38.9178,22800.0
2011-01-13 14:05:00,54.52,54.53,54.5,54.51,27200.0,38.9178,38.9249,38.9035,38.9106,27200.0
2011-01-13 14:10:00,54.51,54.51,54.45,54.45,42300.0,38.9106,38.9106,38.8678,38.8678,42300.0
2011-01-13 14:15:00,54.45,54.49,54.45,54.49,24800.0,38.8678,38.8964,38.8678,38.8964,24800.0
2011-01-13 14:20:00,54.49,54.53,54.48,54.53,17200.0,38.8964,38.9249,38.8892,38.9249,17200.0
2011-01-13 14:25:00,54.53,54.53,54.47,54.49,44000.0,38.9249,38.9249,38.8821,38.8964,44000.0
2011-01-13 14:30:00,54.49,54.49,54.43,54.46,43800.0,38.8964,38.8964,38.8535,38.8749,43800.0
2011-01-13 14:35:00,54.46,54.52,54.46,54.51,28200.0,38.8749,38.9178,38.8749,38.9106,28200.0
2011-01-13 14:40:00,54.51,54.51,54.49,54.49,14500.0,38.9106,38.9106,38.8964,38.8964,14500.0
2011-01-13 14:45:00,54.49,54.49,54.45,54.45,28100.0,38.8964,38.8964,38.8678,38.8678,28100.0
2011-01-13 14:50:00,54.45,54.49,54.42,54.49,33500.0,38.8678,38.8964,38.8464,38.8964,33500.0
2011-01-13 14:55:00,54.49,54.51,54.48,54.5,27400.0,38.8964,38.9106,38.8892,38.9035,27400.0
2011-01-13 15:00:00,54.5,54.52,54.49,54.51,29300.0,38.9035,38.9178,38.8964,38.9106,29300.0
2011-01-13 15:05:00,54.5,54.56,54.5,54.52,23300.0,38.9035,38.9463,38.9035,38.9178,23300.0
2011-01-13 15:10:00,54.52,54.52,54.5,54.5,24200.0,38.9178,38.9178,38.9035,38.9035,24200.0
2011-01-13 15:15:00,54.5,54.52,54.49,54.51,33200.0,38.9035,38.9178,38.8964,38.9106,33200.0
2011-01-13 15:20:00,54.51,54.58,54.51,54.57,32000.0,38.9106,38.9606,38.9106,38.9535,32000.0
2011-01-13 15:25:00,54.56,54.58,54.53,54.53,50400.0,38.9463,38.9606,38.9249,38.9249,50400.0
2011-01-13 15:30:00,54.54,54.55,54.5,54.5,45200.0,38.9321,38.9392,38.9035,38.9035,45200.0
2011-01-13 15:35:00,54.51,54.6,54.5,54.6,36300.0,38.9106,38.9749,38.9035,38.9749,36300.0
2011-01-13 15:40:00,54.6,54.6,54.52,54.58,118300.0,38.9749,38.9749,38.9178,38.9606,118300.0
2011-01-13 15:45:00,54.58,54.62,54.55,54.55,53500.0,38.9606,38.9892,38.9392,38.9392,53500.0
2011-01-13 15:50:00,54.56,54.6,54.55,54.57,50800.0,38.9463,38.9749,38.9392,38.9535,50800.0
2011-01-13 15:55:00,54.57,54.66,54.56,54.65,159800.0,38.9535,39.0177,38.9463,39.0106,159800.0
2011-01-14 09:30:00,54.49,54.49,54.15,54.24,129300.0,38.8964,38.8964,38.6537,38.7179,129300.0
2011-01-14 09:35:00,54.26,54.31,54.24,54.26,66100.0,38.7322,38.7679,38.7179,38.7322,66100.0
2011-01-14 09:40:00,54.28,54.3,54.25,54.26,72400.0,38.7465,38.7607,38.725,38.7322,72400.0
2011-01-14 09:45:00,54.27,54.3,54.26,54.29,31000.0,38.7393,38.7607,38.7322,38.7536,31000.0
2011-01-14 09:50:00,54.3,54.31,54.19,54.22,159000.0,38.7607,38.7679,38.6822,38.7036,159000.0
2011-01-14 09:55:00,54.24,54.27,54.18,54.2,58900.0,38.7179,38.7393,38.6751,38.6894,58900.0
2011-01-14 10:00:00,54.19,54.25,54.19,54.24,19300.0,38.6822,38.725,38.6822,38.7179,19300.0
2011-01-14 10:05:00,54.23,54.29,54.23,54.24,67400.0,38.7108,38.7536,38.7108,38.7179,67400.0
2011-01-14 10:10:00,54.24,54.26,54.18,54.19,29100.0,38.7179,38.7322,38.6751,38.6822,29100.0
2011-01-14 10:15:00,54.18,54.19,54.11,54.11,73500.0,38.6751,38.6822,38.6251,38.6251,73500.0
2011-01-14 10:20:00,54.11,54.17,54.11,54.12,33700.0,38.6251,38.6679,38.6251,38.6322,33700.0
2011-01-14 10:25:00,54.12,54.13,54.0,54.01,102500.0,38.6322,38.6394,38.5466,38.5537,102500.0
2011-01-14 10:30:00,54.0,54.14,53.98,54.13,34900.0,38.5466,38.6465,38.5323,38.6394,34900.0
2011-01-14 10:35:00,54.14,54.16,54.11,54.11,34300.0,38.6465,38.6608,38.6251,38.6251,34300.0
2011-01-14 10:40:00,54.12,54.15,54.09,54.15,42000.0,38.6322,38.6537,38.6108,38.6537,42000.0
2011-01-14 10:45:00,54.14,54.21,54.14,54.15,78800.0,38.6465,38.6965,38.6465,38.6537,78800.0
2011-01-14 10:50:00,54.16,54.17,54.08,54.09,24200.0,38.6608,38.6679,38.6037,38.6108,24200.0
2011-01-14 10:55:00,54.08,54.12,54.06,54.11,16700.0,38.6037,38.6322,38.5894,38.6251,16700.0
2011-01-14 11:00:00,54.11,54.22,54.1,54.22,48000.0,38.6251,38.7036,38.618,38.7036,48000.0
2011-01-14 11:05:00,54.22,54.27,54.19,54.25,54900.0,38.7036,38.7393,38.6822,38.725,54900.0
2011-01-14 11:10:00,54.26,54.35,54.26,54.35,26000.0,38.7322,38.7964,38.7322,38.7964,26000.0
2011-01-14 11:15:00,54.36,54.37,54.23,54.23,44100.0,38.8036,38.8107,38.7108,38.7108,44100.0
2011-01-14 11:20:00,54.23,54.26,54.19,54.19,23100.0,38.7108,38.7322,38.6822,38.6822,23100.0
2011-01-14 11:25:00,54.19,54.23,54.19,54.23,20000.0,38.6822,38.7108,38.6822,38.7108,20000.0
2011-01-14 11:30:00,54.22,54.26,54.22,54.26,26400.0,38.7036,38.7322,38.7036,38.7322,26400.0
2011-01-14 11:35:00,54.26,54.27,54.24,54.25,18800.0,38.7322,38.7393,38.7179,38.725,18800.0
2011-01-14 11:40:00,54.26,54.26,54.25,54.25,8900.0,38.7322,38.7322,38.725,38.725,8900.0
2011-01-14 11:45:00,54.26,54.3,54.26,54.28,23700.0,38.7322,38.7607,38.7322,38.7465,23700.0
2011-01-14 11:50:00,54.29,54.31,54.27,54.3,20700.0,38.7536,38.7679,38.7393,38.7607,20700.0
2011-01-14 11:55:00,54.31,54.32,54.31,54.31,12000.0,38.7679,38.775,38.7679,38.7679,12000.0
2011-01-14 12:00:00,54.31,54.33,54.31,54.32,37700.0,38.7679,38.7822,38.7679,38.775,37700.0
2011-01-14 12:05:00,54.32,54.33,54.27,54.27,25900.0,38.775,38.7822,38.7393,38.7393,25900.0
2011-01-14 12:10:00,54.27,54.31,54.27,54.28,21500.0,38.7393,38.7679,38.7393,38.7465,21500.0
2011-01-14 12:15:00,54.28,54.3,54.25,54.27,30300.0,38.7465,38.7607,38.725,38.7393,30300.0
2011-01-14 12:20:00,54.26,54.27,54.2,54.23,25900.0,38.7322,38.7393,38.6894,38.7108,25900.0
2011-01-14 12:25:00,54.23,54.24,54.18,54.22,19500.0,38.7108,38.7179,38.6751,38.7036,19500.0
2011-01-14 12:30:00,54.22,54.27,54.2,54.26,25100.0,38.7036,38.7393,38.6894,38.7322,25100.0
2011-01-14 12:35:00,54.27,54.29,54.26,54.28,13300.0,38.7393,38.7536,38.7322,38.7465,13300.0
2011-01-14 12:40:00,54.29,54.29,54.22,54.23,24800.0,38.7536,38.7536,38.7036,38.7108,24800.0
2011-01-14 12:45:00,54.24,54.27,54.23,54.25,17300.0,38.7179,38.7393,38.7108,38.725,17300.0
2011-01-14 12:50:00,54.25,54.26,54.21,54.26,39200.0,38.725,38.7322,38.6965,38.7322,39200.0
2011-01-14 12:55:00,54.25,54.28,54.22,54.27,46300.0,38.725,38.7465,38.7036,38.7393,46300.0
2011-01-14 13:00:00,54.28,54.32,54.27,54.31,20700.0,38.7465,38.775,38.7393,38.7679,20700.0
2011-01-14 13:05:00,54.31,54.33,54.31,54.32,17300.0,38.7679,38.7822,38.7679,38.775,17300.0
2011-01-14 13:10:00,54.32,54.34,54.3,54.31,63500.0,38.775,38.7893,38.7607,38.7679,63500.0
2011-01-14 13:15:00,54.31,54.32,54.3,54.3,28200.0,38.7679,38.775,38.7607,38.7607,28200.0
2011-01-14 13:20:00,54.31,54.37,54.3,54.37,26300.0,38.7679,38.8107,38.7607,38.8107,26300.0
2011-01-14 13:25:00,54.37,54.41,54.37,54.41,12200.0,38.8107,38.8393,38.8107,38.8393,12200.0
2011-01-14 13:30:00,54.42,54.45,54.41,54.42,26400.0,38.8464,38.8678,38.8393,38.8464,26400.0
2011-01-14 13:35:00,54.42,54.46,54.42,54.45,21200.0,38.8464,38.8749,38.8464,38.8678,21200.0
2011-01-14 13:40:00,54.44,54.47,54.44,54.47,9300.0,38.8607,38.8821,38.8607,38.8821,9300.0
2011-01-14 13:45:00,54.47,54.48,54.45,54.46,35000.0,38.8821,38.8892,38.8678,38.8749,35000.0
2011-01-14 13:50:00,54.46,54.47,54.44,54.45,36200.0,38.8749,38.8821,38.8607,38.8678,36200.0
2011-01-14 13:55:00,54.45,54.5,54.43,54.5,167400.0,38.8678,38.9035,38.8535,38.9035,167400.0
2011-01-14 14:00:00,54.49,54.52,54.49,54.52,15900.0,38.8964,38.9178,38.8964,38.9178,15900.0
2011-01-14 14:05:00,54.52,54.56,54.52,54.56,28200.0,38.9178,38.9463,38.9178,38.9463,28200.0
2011-01-14 14:10:00,54.55,54.56,54.53,54.53,44500.0,38.9392,38.9463,38.9249,38.9249,44500.0
2011-01-14 14:15:00,54.54,54.54,54.52,54.52,29300.0,38.9321,38.9321,38.9178,38.9178,29300.0
2011-01-14 14:20:00,54.53,54.53,54.49,54.49,25000.0,38.9249,38.9249,38.8964,38.8964,25000.0
2011-01-14 14:25:00,54.5,54.54,54.49,54.54,50300.0,38.9035,38.9321,38.8964,38.9321,50300.0
2011-01-14 14:30:00,54.54,54.56,54.53,54.56,47000.0,38.9321,38.9463,38.9249,38.9463,47000.0
2011-01-14 14:35:00,54.56,54.56,54.53,54.53,36100.0,38.9463,38.9463,38.9249,38.9249,36100.0
2011-01-14 14:40:00,54.52,54.53,54.48,54.48,16100.0,38.9178,38.9249,38.8892,38.8892,16100.0
2011-01-14 14:45:00,54.48,54.49,54.44,54.44,23400.0,38.8892,38.8964,38.8607,38.8607,23400.0
2011-01-14 14:50:00,54.43,54.44,54.39,54.39,42500.0,38.8535,38.8607,38.825,38.825,42500.0
2011-01-14 14:55:00,54.4,54.42,54.39,54.4,47900.0,38.8321,38.8464,38.825,38.8321,47900.0
2011-01-14 15:00:00,54.4,54.53,54.4,54.53,71800.0,38.8321,38.9249,38.8321,38.9249,71800.0
2011-01-14 15:05:00,54.53,54.56,54.45,54.46,52500.0,38.9249,38.9463,38.8678,38.8749,52500.0
2011-01-14 15:10:00,54.46,54.46,54.42,54.44,58600.0,38.8749,38.8749,38.8464,38.8607,58600.0
2011-01-14 15:15:00,54.44,54.51,54.44,54.48,22200.0,38.8607,38.9106,38.8607,38.8892,22200.0
2011-01-14 15:20:00,54.48,54.53,54.48,54.51,31200.0,38.8892,38.9249,38.8892,38.9106,31200.0
2011-01-14 15:25:00,54.5,54.51,54.42,54.42,60300.0,38.9035,38.9106,38.8464,38.8464,60300.0
2011-01-14 15:30:00,54.43,54.45,54.42,54.44,30300.0,38.8535,38.8678,38.8464,38.8607,30300.0
2011-01-14 15:35:00,54.44,54.5,54.44,54.5,27200.0,38.8607,38.9035,38.8607,38.9035,27200.0
2011-01-14 15:40:00,54.49,54.54,54.47,54.5,42300.0,38.8964,38.9321,38.8821,38.9035,42300.0
2011-01-14 15:45:00,54.5,54.59,54.49,54.57,99200.0,38.9035,38.9677,38.8964,38.9535,99200.0
2011-01-14 15:50:00,54.57,54.6,54.55,54.59,97900.0,38.9535,38.9749,38.9392,38.9677,97900.0
2011-01-14 15:55:00,54.59,54.65,54.59,54.63,157300.0,38.9677,39.0106,38.9677,38.9963,157300.0
2011-01-18 09:30:00,54.62,54.68,54.38,54.41,45200.0,38.9892,39.032,38.8178,38.8393,45200.0
2011-01-18 09:35:00,54.43,54.61,54.38,54.41,40100.0,38.8535,38.982,38.8178,38.8393,40100.0
2011-01-18 09:40:00,54.41,54.49,54.38,54.47,30900.0,38.8393,38.8964,38.8178,38.8821,30900.0
2011-01-18 09:45:00,54.5,54.53,54.45,54.46,22100.0,38.9035,38.9249,38.8678,38.8749,22100.0
2011-01-18 09:50:00,54.45,54.52,54.4,54.4,39400.0,38.8678,38.9178,38.8321,38.8321,39400.0
2011-01-18 09:55:00,54.41,54.46,54.35,54.37,28900.0,38.8393,38.8749,38.7964,38.8107,28900.0
2011-01-18 10:00:00,54.38,54.4,54.23,54.31,47800.0,38.8178,38.8321,38.7108,38.7679,47800.0
2011-01-18 10:05:00,54.3,54.32,54.23,54.27,21000.0,38.7607,38.775,38.7108,38.7393,21000.0
2011-01-18 10:10:00,54.27,54.4,54.2,54.4,23000.0,38.7393,38.8321,38.6894,38.8321,23000.0
2011-01-18 10:15:00,54.39,54.46,54.36,54.42,24800.0,38.825,38.8749,38.8036,38.8464,24800.0
2011-01-18 10:20:00,54.4,54.49,54.4,54.48,14900.0,38.8321,38.8964,38.8321,38.8892,14900.0
2011-01-18 10:25:00,54.48,54.59,54.46,54.54,29400.0,38.8892,38.9677,38.8749,38.9321,29400.0
2011-01-18 10:30:00,54.55,54.55,54.47,54.47,22800.0,38.9392,38.9392,38.8821,38.8821,22800.0
2011-01-18 10:35:00,54.48,54.52,54.45,54.52,17200.0,38.8892,38.9178,38.8678,38.9178,17200.0
2011-01-18 10:40:00,54.52,54.54,54.52,54.53,22100.0,38.9178,38.9321,38.9178,38.9249,22100.0
2011-01-18 10:45:00,54.54,54.54,54.45,54.47,21800.0,38.9321,38.9321,38.8678,38.8821,21800.0
2011-01-18 10:50:00,54.48,54.51,54.46,54.5,5100.0,38.8892,38.9106,38.8749,38.9035,5100.0
2011-01-18 10:55:00,54.51,54.52,54.46,54.5,25300.0,38.9106,38.9178,38.8749,38.9035,25300.0
2011-01-18 11:00:00,54.5,54.53,54.49,54.53,20800.0,38.9035,38.9249,38.8964,38.9249,20800.0
2011-01-18 11:05:00,54.52,54.55,54.52,54.55,29400.0,38.9178,38.9392,38.9178,38.9392,29400.0
2011-01-18 11:10:00,54.54,54.6,54.54,54.6,25200.0,38.9321,38.9749,38.9321,38.9749,25200.0
2011-01-18 11:15:00,54.59,54.64,54.58,54.64,22800.0,38.9677,39.0034,38.9606,39.0034,22800.0
2011-01-18 11:20:00,54.63,54.64,54.59,54.6,22900.0,38.9963,39.0034,38.9677,38.9749,22900.0
2011-01-18 11:25:00,54.61,54.65,54.59,54.62,28600.0,38.982,39.0106,38.9677,38.9892,28600.0
2011-01-18 11:30:00,54.63,54.64,54.59,54.59,19900.0,38.9963,39.0034,38.9677,38.9677,19900.0
2011-01-18 11:35:00,54.58,54.65,54.58,54.62,30900.0,38.9606,39.0106,38.9606,38.9892,30900.0
2011-01-18 11:40:00,54.61,54.66,54.61,54.65,12700.0,38.982,39.0177,38.982,39.0106,12700.0
2011-01-18 11:45:00,54.65,54.66,54.61,54.62,16100.0,39.0106,39.0177,38.982,38.9892,16100.0
2011-01-18 11:50:00,54.61,54.63,54.59,54.61,23300.0,38.982,38.9963,38.9677,38.982,23300.0
2011-01-18 11:55:00,54.62,54.65,54.61,54.64,14800.0,38.9892,39.0106,38.982,39.0034,14800.0
2011-01-18 12:00:00,54.65,54.65,54.58,54.62,16400.0,39.0106,39.0106,38.9606,38.9892,16400.0
2011-01-18 12:05:00,54.61,54.62,54.59,54.6,23900.0,38.982,38.9892,38.9677,38.9749,23900.0
2011-01-18 12:10:00,54.59,54.63,54.59,54.63,13100.0,38.9677,38.9963,38.9677,38.9963,13100.0
2011-01-18 12:15:00,54.63,54.66,54.62,54.62,10200.0,38.9963,39.0177,38.9892,38.9892,10200.0
2011-01-18 12:20:00,54.62,54.64,54.6,54.63,16500.0,38.9892,39.0034,38.9749,38.9963,16500.0
2011-01-18 12:25:00,54.64,54.64,54.61,54.61,8600.0,39.0034,39.0034,38.982,38.982,8600.0
2011-01-18 12:30:00,54.61,54.62,54.6,54.6,9100.0,38.982,38.9892,38.9749,38.9749,9100.0
2011-01-18 12:35:00,54.6,54.61,54.58,54.6,31400.0,38.9749,38.982,38.9606,38.9749,31400.0
2011-01-18 12:40:00,54.61,54.63,54.6,54.61,17600.0,38.982,38.9963,38.9749,38.982,17600.0
2011-01-18 12:45:00,54.62,54.65,54.61,54.64,14700.0,38.9892,39.0106,38.982,39.0034,14700.0
2011-01-18 12:50:00,54.63,54.66,54.63,54.66,9900.0,38.9963,39.0177,38.9963,39.0177,9900.0
2011-01-18 12:55:00,54.66,54.68,54.62,54.62,36400.0,39.0177,39.032,38.9892,38.9892,36400.0
2011-01-18 13:00:00,54.63,54.64,54.6,54.61,17000.0,38.9963,39.0034,38.9749,38.982,17000.0
2011-01-18 13:05:00,54.61,54.61,54.58,54.58,8300.0,38.982,38.982,38.9606,38.9606,8300.0
2011-01-18 13:10:00,54.58,54.63,54.56,54.62,21800.0,38.9606,38.9963,38.9463,38.9892,21800.0
2011-01-18 13:15:00,54.63,54.63,54.62,54.62,7300.0,38.9963,38.9963,38.9892,38.9892,7300.0
2011-01-18 13:20:00,54.63,54.64,54.62,54.63,13900.0,38.9963,39.0034,38.9892,38.9963,13900.0
2011-01-18 13:25:00,54.62,54.62,54.6,54.61,13100.0,38.9892,38.9892,38.9749,38.982,13100.0
2011-01-18 13:30:00,54.61,54.61,54.56,54.57,17600.0,38.982,38.982,38.9463,38.9535,17600.0
2011-01-18 13:35:00,54.57,54.59,54.55,54.57,24900.0,38.9535,38.9677,38.9392,38.9535,24900.0
2011-01-18 13:40:00,54.58,54.6,54.58,54.58,16500.0,38.9606,38.9749,38.9606,38.9606,16500.0
2011-01-18 13:45:00,54.58,54.59,54.56,54.58,22200.0,38.9606,38.9677,38.9463,38.9606,22200.0
2011-01-18 13:50:00,54.58,54.6,54.58,54.6,7100.0,38.9606,38.9749,38.9606,38.9749,7100.0
2011-01-18 13:55:00,54.6,54.6,54.57,54.59,15700.0,38.9749,38.9749,38.9535,38.9677,15700.0
2011-01-18 14:00:00,54.59,54.6,54.57,54.58,15700.0,38.9677,38.9749,38.9535,38.9606,15700.0
2011-01-18 14:05:00,54.57,54.62,54.57,54.61,12300.0,38.9535,38.9892,38.9535,38.982,12300.0
2011-01-18 14:10:00,54.61,54.63,54.61,54.63,13300.0,38.982,38.9963,38.982,38.9963,13300.0
2011-01-18 14:15:00,54.63,54.65,54.62,54.64,13500.0,38.9963,39.0106,38.9892,39.0034,13500.0
2011-01-18 14:20:00,54.64,54.64,54.6,54.6,19200.0,39.0034,39.0034,38.9749,38.9749,19200.0
2011-01-18 14:25:00,54.6,54.61,54.6,54.61,18500.0,38.9749,38.982,38.9749,38.982,18500.0
2011-01-18 14:30:00,54.61,54.61,54.6,54.6,23000.0,38.982,38.982,38.9749,38.9749,23000.0
2011-01-18 14:35:00,54.6,54.68,54.6,54.68,33600.0,38.9749,39.032,38.9749,39.032,33600.0
2011-01-18 14:40:00,54.67,54.68,54.65,54.66,32500.0,39.0249,39.032,39.0106,39.0177,32500.0
2011-01-18 14:45:00,54.65,54.66,54.63,54.66,24500.0,39.0106,39.0177,38.9963,39.0177,24500.0
2011-01-18 14:50:00,54.66,54.71,54.64,54.7,25500.0,39.0177,39.0534,39.0034,39.0463,25500.0
2011-01-18 14:55:00,54.7,54.7,54.66,54.67,14000.0,39.0463,39.0463,39.0177,39.0249,14000.0
2011-01-18 15:00:00,54.67,54.71,54.67,54.7,38800.0,39.0249,39.0534,39.0249,39.0463,38800.0
2011-01-18 15:05:00,54.7,54.71,54.65,54.65,49500.0,39.0463,39.0534,39.0106,39.0106,49500.0
2011-01-18 15:10:00,54.64,54.66,54.62,54.64,38100.0,39.0034,39.0177,38.9892,39.0034,38100.0
2011-01-18 15:15:00,54.65,54.68,54.61,54.68,31500.0,39.0106,39.032,38.982,39.032,31500.0
2011-01-18 15:20:00,54.67,54.69,54.67,54.68,19600.0,39.0249,39.0391,39.0249,39.032,19600.0
2011-01-18 15:25:00,54.68,54.69,54.65,54.68,26900.0,39.032,39.0391,39.0106,39.032,26900.0
2011-01-18 15:30:00,54.68,54.73,54.66,54.72,74100.0,39.032,39.0677,39.0177,39.0605,74100.0
2011-01-18 15:35:00,54.72,54.8,54.72,54.79,80300.0,39.0605,39.1176,39.0605,39.1105,80300.0
2011-01-18 15:40:00,54.78,54.79,54.75,54.75,39000.0,39.1034,39.1105,39.082,39.082,39000.0
2011-01-18 15:45:00,54.75,54.75,54.66,54.66,105500.0,39.082,39.082,39.0177,39.0177,105500.0
2011-01-18 15:50:00,54.67,54.71,54.66,54.66,52700.0,39.0249,39.0534,39.0177,39.0177,52700.0
2011-01-18 15:55:00,54.67,54.67,54.65,54.65,101800.0,39.0249,39.0249,39.0106,39.0106,101800.0
2011-01-19 09:30:00,54.5,54.6,54.42,54.49,49700.0,38.9035,38.9749,38.8464,38.8964,49700.0
2011-01-19 09:35:00,54.49,54.53,54.27,54.31,46300.0,38.8964,38.9249,38.7393,38.7679,46300.0
2011-01-19 09:40:00,54.3,54.34,54.23,54.23,11900.0,38.7607,38.7893,38.7108,38.7108,11900.0
2011-01-19 09:45:00,54.23,54.23,54.13,54.18,65100.0,38.7108,38.7108,38.6394,38.6751,65100.0
2011-01-19 09:50:00,54.18,54.24,54.07,54.24,54200.0,38.6751,38.7179,38.5966,38.7179,54200.0
2011-01-19 09:55:00,54.25,54.27,54.22,54.27,31700.0,38.725,38.7393,38.7036,38.7393,31700.0
2011-01-19 10:00:00,54.26,54.37,54.26,54.35,78100.0,38.7322,38.8107,38.7322,38.7964,78100.0
2011-01-19 10:05:00,54.34,54.38,54.34,54.35,24500.0,38.7893,38.8178,38.7893,38.7964,24500.0
2011-01-19 10:10:00,54.36,54.39,54.36,54.38,25800.0,38.8036,38.825,38.8036,38.8178,25800.0
2011-01-19 10:15:00,54.38,54.47,54.38,54.45,37100.0,38.8178,38.8821,38.8178,38.8678,37100.0
2011-01-19 10:20:00,54.44,54.45,54.32,54.32,78400.0,38.8607,38.8678,38.775,38.775,78400.0
2011-01-19 10:25:00,54.33,54.38,54.3,54.37,44100.0,38.7822,38.8178,38.7607,38.8107,44100.0
2011-01-19 10:30:00,54.36,54.37,54.32,54.32,34100.0,38.8036,38.8107,38.775,38.775,34100.0
2011-01-19 10:35:00,54.32,54.36,54.3,54.32,29900.0,38.775,38.8036,38.7607,38.775,29900.0
2011-01-19 10:40:00,54.32,54.33,54.23,54.26,30200.0,38.775,38.7822,38.7108,38.7322,30200.0
2011-01-19 10:45:00,54.28,54.31,54.27,54.3,13900.0,38.7465,38.7679,38.7393,38.7607,13900.0
2011-01-19 10:50:00,54.3,54.31,54.23,54.26,31400.0,38.7607,38.7679,38.7108,38.7322,31400.0
2011-01-19 10:55:00,54.26,54.35,54.25,54.31,55200.0,38.7322,38.7964,38.725,38.7679,55200.0
2011-01-19 11:00:00,54.32,54.38,54.31,54.38,21500.0,38.775,38.8178,38.7679,38.8178,21500.0
2011-01-19 11:05:00,54.38,54.41,54.36,54.37,16600.0,38.8178,38.8393,38.8036,38.8107,16600.0
2011-01-19 11:10:00,54.38,54.42,54.34,54.35,13500.0,38.8178,38.8464,38.7893,38.7964,13500.0
2011-01-19 11:15:00,54.36,54.44,54.36,54.44,11900.0,38.8036,38.8607,38.8036,38.8607,11900.0
2011-01-19 11:20:00,54.45,54.5,54.45,54.5,27600.0,38.8678,38.9035,38.8678,38.9035,27600.0
2011-01-19 11:25:00,54.49,54.55,54.47,54.54,15500.0,38.8964,38.9392,38.8821,38.9321,15500.0
2011-01-19 11:30:00,54.54,54.6,54.53,54.6,15600.0,38.9321,38.9749,38.9249,38.9749,15600.0
2011-01-19 11:35:00,54.6,54.66,54.6,54.61,20600.0,38.9749,39.0177,38.9749,38.982,20600.0
2011-01-19 11:40:00,54.61,54.62,54.53,54.62,16500.0,38.982,38.9892,38.9249,38.9892,16500.0
2011-01-19 11:45:00,54.62,54.64,54.61,54.61,11700.0,38.9892,39.0034,38.982,38.982,11700.0
2011-01-19 11:50:00,54.61,54.64,54.6,54.62,6500.0,38.982,39.0034,38.9749,38.9892,6500.0
2011-01-19 11:55:00,54.62,54.62,54.54,54.54,13600.0,38.9892,38.9892,38.9321,38.9321,13600.0
2011-01-19 12:00:00,54.54,54.54,54.51,54.51,10200.0,38.9321,38.9321,38.9106,38.9106,10200.0
2011-01-19 12:05:00,54.51,54.52,54.46,54.46,9900.0,38.9106,38.9178,38.8749,38.8749,9900.0
2011-01-19 12:10:00,54.45,54.53,54.43,54.53,18800.0,38.8678,38.9249,38.8535,38.9249,18800.0
2011-01-19 12:15:00,54.54,54.54,54.48,54.49,8400.0,38.9321,38.9321,38.8892,38.8964,8400.0
2011-01-19 12:20:00,54.48,54.53,54.48,54.51,9400.0,38.8892,38.9249,38.8892,38.9106,9400.0
2011-01-19 12:25:00,54.52,54.55,54.51,54.55,12800.0,38.9178,38.9392,38.9106,38.9392,12800.0
2011-01-19 12:30:00,54.55,54.55,54.5,54.51,13200.0,38.9392,38.9392,38.9035,38.9106,13200.0
2011-01-19 12:35:00,54.51,54.54,54.48,54.51,35800.0,38.9106,38.9321,38.8892,38.9106,35800.0
2011-01-19 12:40:00,54.51,54.52,54.47,54.51,23200.0,38.9106,38.9178,38.8821,38.9106,23200.0
2011-01-19 12:45:00,54.51,54.55,54.51,54.52,10800.0,38.9106,38.9392,38.9106,38.9178,10800.0
2011-01-19 12:50:00,54.52,54.56,54.51,54.56,13700.0,38.9178,38.9463,38.9106,38.9463,13700.0
2011-01-19 12:55:00,54.56,54.59,54.55,54.59,14100.0,38.9463,38.9677,38.9392,38.9677,14100.0
2011-01-19 13:00:00,54.58,54.62,54.56,54.62,26500.0,38.9606,38.9892,38.9463,38.9892,26500.0
2011-01-19 13:05:00,54.61,54.63,54.56,54.62,20600.0,38.982,38.9963,38.9463,38.9892,20600.0
2011-01-19 13:10:00,54.62,54.66,54.62,54.65,11600.0,38.9892,39.0177,38.9892,39.0106,11600.0
2011-01-19 13:15:00,54.65,54.65,54.64,54.65,4600.0,39.0106,39.0106,39.0034,39.0106,4600.0
2011-01-19 13:20:00,54.65,54.65,54.6,54.65,8400.0,39.0106,39.0106,38.9749,39.0106,8400.0
2011-01-19 13:25:00,54.64,54.67,54.61,54.65,15300.0,39.0034,39.0249,38.982,39.0106,15300.0
2011-01-19 13:30:00,54.64,54.65,54.64,54.65,8600.0,39.0034,39.0106,39.0034,39.0106,8600.0
2011-01-19 13:35:00,54.65,54.65,54.6,54.6,8400.0,39.0106,39.0106,38.9749,38.9749,8400.0
2011-01-19 13:40:00,54.61,54.65,54.59,54.64,10800.0,38.982,39.0106,38.9677,39.0034,10800.0
2011-01-19 13:45:00,54.64,54.66,54.62,54.65,8600.0,39.0034,39.0177,38.9892,39.0106,8600.0
2011-01-19 13:50:00,54.66,54.66,54.59,54.59,28400.0,39.0177,39.0177,38.9677,38.9677,28400.0
2011-01-19 13:55:00,54.6,54.62,54.58,54.6,11700.0,38.9749,38.9892,38.9606,38.9749,11700.0
2011-01-19 14:00:00,54.61,54.65,54.61,54.62,11700.0,38.982,39.0106,38.982,38.9892,11700.0
2011-01-19 14:05:00,54.61,54.62,54.59,54.59,17700.0,38.982,38.9892,38.9677,38.9677,17700.0
2011-01-19 14:10:00,54.59,54.61,54.53,54.53,20100.0,38.9677,38.982,38.9249,38.9249,20100.0
2011-01-19 14:15:00,54.53,54.56,54.51,54.51,23500.0,38.9249,38.9463,38.9106,38.9106,23500.0
2011-01-19 14:20:00,54.52,54.53,54.46,54.49,32200.0,38.9178,38.9249,38.8749,38.8964,32200.0
2011-01-19 14:25:00,54.49,54.51,54.44,54.49,24700.0,38.8964,38.9106,38.8607,38.8964,24700.0
2011-01-19 14:30:00,54.49,54.52,54.48,54.51,16600.0,38.8964,38.9178,38.8892,38.9106,16600.0
2011-01-19 14:35:00,54.52,54.58,54.51,54.56,29800.0,38.9178,38.9606,38.9106,38.9463,29800.0
2011-01-19 14:40:00,54.56,54.57,54.5,54.56,34500.0,38.9463,38.9535,38.9035,38.9463,34500.0
2011-01-19 14:45:00,54.56,54.58,54.53,54.54,18900.0,38.9463,38.9606,38.9249,38.9321,18900.0
2011-01-19 14:50:00,54.53,54.54,54.48,54.52,24500.0,38.9249,38.9321,38.8892,38.9178,24500.0
2011-01-19 14:55:00,54.52,54.56,54.48,54.56,23800.0,38.9178,38.9463,38.8892,38.9463,23800.0
2011-01-19 15:00:00,54.55,54.58,54.51,54.51,25800.0,38.9392,38.9606,38.9106,38.9106,25800.0
2011-01-19 15:05:00,54.51,54.52,54.44,54.44,43900.0,38.9106,38.9178,38.8607,38.8607,43900.0
2011-01-19 15:10:00,54.45,54.45,54.42,54.42,26800.0,38.8678,38.8678,38.8464,38.8464,26800.0
2011-01-19 15:15:00,54.42,54.5,54.4,54.49,64200.0,38.8464,38.9035,38.8321,38.8964,64200.0
2011-01-19 15:20:00,54.49,54.51,54.41,54.42,37600.0,38.8964,38.9106,38.8393,38.8464,37600.0
2011-01-19 15:25:00,54.41,54.47,54.39,54.46,43000.0,38.8393,38.8821,38.825,38.8749,43000.0
2011-01-19 15:30:00,54.45,54.45,54.33,54.41,45800.0,38.8678,38.8678,38.7822,38.8393,45800.0
2011-01-19 15:35:00,54.41,54.48,54.37,54.48,53600.0,38.8393,38.8892,38.8107,38.8892,53600.0
2011-01-19 15:40:00,54.48,54.54,54.45,54.5,58200.0,38.8892,38.9321,38.8678,38.9035,58200.0
2011-01-19 15:45:00,54.49,54.49,54.41,54.42,120800.0,38.8964,38.8964,38.8393,38.8464,120800.0
2011-01-19 15:50:00,54.43,54.46,54.42,54.44,56600.0,38.8535,38.8749,38.8464,38.8607,56600.0
2011-01-19 15:55:00,54.44,54.46,54.41,54.45,168700.0,38.8607,38.8749,38.8393,38.8678,168700.0
2011-01-20 09:30:00,54.28,54.55,54.21,54.51,93300.0,38.7465,38.9392,38.6965,38.9106,93300.0
2011-01-20 09:35:00,54.51,54.67,54.5,54.66,71500.0,38.9106,39.0249,38.9035,39.0177,71500.0
2011-01-20 09:40:00,54.66,54.85,54.63,54.77,32700.0,39.0177,39.1533,38.9963,39.0962,32700.0
2011-01-20 09:45:00,54.75,54.84,54.67,54.79,49100.0,39.082,39.1462,39.0249,39.1105,49100.0
2011-01-20 09:50:00,54.8,54.85,54.77,54.84,28100.0,39.1176,39.1533,39.0962,39.1462,28100.0
2011-01-20 09:55:00,54.83,54.84,54.65,54.67,90800.0,39.1391,39.1462,39.0106,39.0249,90800.0
2011-01-20 10:00:00,54.67,54.74,54.64,54.7,47500.0,39.0249,39.0748,39.0034,39.0463,47500.0
2011-01-20 10:05:00,54.69,54.72,54.65,54.7,31300.0,39.0391,39.0605,39.0106,39.0463,31300.0
2011-01-20 10:10:00,54.7,54.72,54.69,54.72,34600.0,39.0463,39.0605,39.0391,39.0605,34600.0
2011-01-20 10:15:00,54.72,54.72,54.47,54.47,36600.0,39.0605,39.0605,38.8821,38.8821,36600.0
2011-01-20 10:20:00,54.49,54.59,54.48,54.58,24100.0,38.8964,38.9677,38.8892,38.9606,24100.0
2011-01-20 10:25:00,54.57,54.61,54.47,54.57,36400.0,38.9535,38.982,38.8821,38.9535,36400.0
2011-01-20 10:30:00,54.55,54.58,54.49,54.52,30700.0,38.9392,38.9606,38.8964,38.9178,30700.0
2011-01-20 10:35:00,54.52,54.54,54.46,54.5,19600.0,38.9178,38.9321,38.8749,38.9035,19600.0
2011-01-20 10:40:00,54.5,54.58,54.48,54.56,20900.0,38.9035,38.9606,38.8892,38.9463,20900.0
2011-01-20 10:45:00,54.56,54.56,54.46,54.47,22000.0,38.9463,38.9463,38.8749,38.8821,22000.0
2011-01-20 10:50:00,54.48,54.51,54.42,54.43,41300.0,38.8892,38.9106,38.8464,38.8535,41300.0
2011-01-20 10:55:00,54.43,54.43,54.34,54.39,71900.0,38.8535,38.8535,38.7893,38.825,71900.0
2011-01-20 11:00:00,54.39,54.41,54.35,54.4,17600.0,38.825,38.8393,38.7964,38.8321,17600.0
2011-01-20 11:05:00,54.38,54.42,54.33,54.36,30400.0,38.8178,38.8464,38.7822,38.8036,30400.0
2011-01-20 11:10:00,54.36,54.39,54.33,54.35,11600.0,38.8036,38.825,38.7822,38.7964,11600.0
2011-01-20 11:15:00,54.36,54.38,54.32,54.37,11400.0,38.8036,38.8178,38.775,38.8107,11400.0
2011-01-20 11:20:00,54.37,54.39,54.31,54.35,40200.0,38.8107,38.825,38.7679,38.7964,40200.0
2011-01-20 11:25:00,54.36,54.4,54.33,54.38,32700.0,38.8036,38.8321,38.7822,38.8178,32700.0
2011-01-20 11:30:00,54.38,54.4,54.31,54.34,18500.0,38.8178,38.8321,38.7679,38.7893,18500.0
2011-01-20 11:35:00,54.33,54.33,54.24,54.27,24900.0,38.7822,38.7822,38.7179,38.7393,24900.0
2011-01-20 11:40:00,54.26,54.32,54.25,54.3,20500.0,38.7322,38.775,38.725,38.7607,20500.0
2011-01-20 11:45:00,54.31,54.39,54.3,54.34,14600.0,38.7679,38.825,38.7607,38.7893,14600.0
2011-01-20 11:50:00,54.34,54.37,54.25,54.26,26000.0,38.7893,38.8107,38.725,38.7322,26000.0
2011-01-20 11:55:00,54.26,54.29,54.24,54.27,23400.0,38.7322,38.7536,38.7179,38.7393,23400.0
2011-01-20 12:00:00,54.27,54.38,54.27,54.34,14200.0,38.7393,38.8178,38.7393,38.7893,14200.0
2011-01-20 12:05:00,54.35,54.43,54.35,54.39,11100.0,38.7964,38.8535,38.7964,38.825,11100.0
2011-01-20 12:10:00,54.4,54.5,54.4,54.49,12800.0,38.8321,38.9035,38.8321,38.8964,12800.0
2011-01-20 12:15:00,54.5,54.53,54.48,54.53,11500.0,38.9035,38.9249,38.8892,38.9249,11500.0
2011-01-20 12:20:00,54.53,54.55,54.45,54.45,16500.0,38.9249,38.9392,38.8678,38.8678,16500.0
2011-01-20 12:25:00,54.45,54.46,54.4,54.42,16700.0,38.8678,38.8749,38.8321,38.8464,16700.0
2011-01-20 12:30:00,54.41,54.47,54.4,54.45,18200.0,38.8393,38.8821,38.8321,38.8678,18200.0
2011-01-20 12:35:00,54.44,54.46,54.41,54.44,22900.0,38.8607,38.8749,38.8393,38.8607,22900.0
2011-01-20 12:40:00,54.46,54.52,54.45,54.51,9200.0,38.8749,38.9178,38.8678,38.9106,9200.0
2011-01-20 12:45:00,54.52,54.58,54.49,54.57,16300.0,38.9178,38.9606,38.8964,38.9535,16300.0
2011-01-20 12:50:00,54.56,54.6,54.5,54.59,42200.0,38.9463,38.9749,38.9035,38.9677,42200.0
2011-01-20 12:55:00,54.6,54.65,54.59,54.6,9700.0,38.9749,39.0106,38.9677,38.9749,9700.0
2011-01-20 13:00:00,54.61,54.61,54.59,54.6,11600.0,38.982,38.982,38.9677,38.9749,11600.0
2011-01-20 13:05:00,54.61,54.63,54.59,54.61,15200.0,38.982,38.9963,38.9677,38.982,15200.0
2011-01-20 13:10:00,54.6,54.6,54.58,54.58,7300.0,38.9749,38.9749,38.9606,38.9606,7300.0
2011-01-20 13:15:00,54.57,54.6,54.56,54.59,23700.0,38.9535,38.9749,38.9463,38.9677,23700.0
2011-01-20 13:20:00,54.6,54.61,54.56,54.61,15900.0,38.9749,38.982,38.9463,38.982,15900.0
2011-01-20 13:25:00,54.61,54.64,54.61,54.63,9700.0,38.982,39.0034,38.982,38.9963,9700.0
2011-01-20 13:30:00,54.63,54.65,54.63,54.64,22500.0,38.9963,39.0106,38.9963,39.0034,22500.0
2011-01-20 13:35:00,54.65,54.66,54.58,54.58,12200.0,39.0106,39.0177,38.9606,38.9606,12200.0
2011-01-20 13:40:00,54.58,54.61,54.56,54.56,13400.0,38.9606,38.982,38.9463,38.9463,13400.0
2011-01-20 13:45:00,54.55,54.59,54.52,54.58,10500.0,38.9392,38.9677,38.9178,38.9606,10500.0
2011-01-20 13:50:00,54.58,54.6,54.56,54.56,20900.0,38.9606,38.9749,38.9463,38.9463,20900.0
2011-01-20 13:55:00,54.56,54.63,54.56,54.62,18700.0,38.9463,38.9963,38.9463,38.9892,18700.0
2011-01-20 14:00:00,54.62,54.63,54.56,54.57,22600.0,38.9892,38.9963,38.9463,38.9535,22600.0
2011-01-20 14:05:00,54.57,54.58,54.52,54.52,18800.0,38.9535,38.9606,38.9178,38.9178,18800.0
2011-01-20 14:10:00,54.52,54.62,54.5,54.6,33500.0,38.9178,38.9892,38.9035,38.9749,33500.0
2011-01-20 14:15:00,54.61,54.62,54.53,54.59,37200.0,38.982,38.9892,38.9249,38.9677,37200.0
2011-01-20 14:20:00,54.59,54.63,54.54,54.61,33600.0,38.9677,38.9963,38.9321,38.982,33600.0
2011-01-20 14:25:00,54.61,54.63,54.56,54.6,15500.0,38.982,38.9963,38.9463,38.9749,15500.0
2011-01-20 14:30:00,54.59,54.66,54.59,54.63,26800.0,38.9677,39.0177,38.9677,38.9963,26800.0
2011-01-20 14:35:00,54.63,54.67,54.6,54.67,23000.0,38.9963,39.0249,38.9749,39.0249,23000.0
2011-01-20 14:40:00,54.65,54.72,54.65,54.69,26100.0,39.0106,39.0605,39.0106,39.0391,26100.0
2011-01-20 14:45:00,54.69,54.71,54.67,54.7,43200.0,39.0391,39.0534,39.0249,39.0463,43200.0
2011-01-20 14:50:00,54.7,54.75,54.69,54.74,18800.0,39.0463,39.082,39.0391,39.0748,18800.0
2011-01-20 14:55:00,54.74,54.74,54.69,54.74,15200.0,39.0748,39.0748,39.0391,39.0748,15200.0
2011-01-20 15:00:00,54.73,54.73,54.67,54.72,32200.0,39.0677,39.0677,39.0249,39.0605,32200.0
2011-01-20 15:05:00,54.71,54.72,54.68,54.7,16700.0,39.0534,39.0605,39.032,39.0463,16700.0
2011-01-20 15:10:00,54.71,54.76,54.7,54.75,41400.0,39.0534,39.0891,39.0463,39.082,41400.0
2011-01-20 15:15:00,54.74,54.75,54.7,54.73,54300.0,39.0748,39.082,39.0463,39.0677,54300.0
2011-01-20 15:20:00,54.73,54.79,54.72,54.78,33800.0,39.0677,39.1105,39.0605,39.1034,33800.0
2011-01-20 15:25:00,54.77,54.78,54.72,54.74,49000.0,39.0962,39.1034,39.0605,39.0748,49000.0
2011-01-20 15:30:00,54.74,54.79,54.71,54.74,58500.0,39.0748,39.1105,39.0534,39.0748,58500.0
2011-01-20 15:35:00,54.75,54.79,54.71,54.78,57700.0,39.082,39.1105,39.0534,39.1034,57700.0
2011-01-20 15:40:00,54.78,54.81,54.74,54.75,132100.0,39.1034,39.1248,39.0748,39.082,132100.0
2011-01-20 15:45:00,54.75,54.8,54.74,54.76,186600.0,39.082,39.1176,39.0748,39.0891,186600.0
2011-01-20 15:50:00,54.75,54.82,54.74,54.82,123000.0,39.082,39.1319,39.0748,39.1319,123000.0
2011-01-20 15:55:00,54.81,54.86,54.79,54.86,172400.0,39.1248,39.1605,39.1105,39.1605,172400.0
2011-01-21 09:30:00,55.16,55.24,55.01,55.03,494000.0,39.3746,39.4317,39.2676,39.2818,494000.0
2011-01-21 09:35:00,55.04,55.18,55.04,55.09,148800.0,39.289,39.3889,39.289,39.3247,148800.0
2011-01-21 09:40:00,55.09,55.1,55.01,55.04,76100.0,39.3247,39.3318,39.2676,39.289,76100.0
2011-01-21 09:45:00,55.04,55.13,55.04,55.12,42900.0,39.289,39.3532,39.289,39.3461,42900.0
2011-01-21 09:50:00,55.1,55.13,54.87,54.96,74600.0,39.3318,39.3532,39.1676,39.2319,74600.0
2011-01-21 09:55:00,54.96,55.07,54.94,54.99,34700.0,39.2319,39.3104,39.2176,39.2533,34700.0
2011-01-21 10:00:00,55.0,55.09,54.98,55.05,37800.0,39.2604,39.3247,39.2461,39.2961,37800.0
2011-01-21 10:05:00,55.05,55.09,55.04,55.08,48800.0,39.2961,39.3247,39.289,39.3175,48800.0
2011-01-21 10:10:00,55.07,55.12,55.05,55.08,25500.0,39.3104,39.3461,39.2961,39.3175,25500.0
2011-01-21 10:15:00,55.08,55.09,54.97,54.98,20900.0,39.3175,39.3247,39.239,39.2461,20900.0
2011-01-21 10:20:00,54.98,54.99,54.93,54.99,36500.0,39.2461,39.2533,39.2104,39.2533,36500.0
2011-01-21 10:25:00,55.0,55.07,54.98,55.07,37100.0,39.2604,39.3104,39.2461,39.3104,37100.0
2011-01-21 10:30:00,55.05,55.07,55.02,55.04,33300.0,39.2961,39.3104,39.2747,39.289,33300.0
2011-01-21 10:35:00,55.05,55.08,54.99,55.03,27300.0,39.2961,39.3175,39.2533,39.2818,27300.0
2011-01-21 10:40:00,55.01,55.02,54.94,54.95,21900.0,39.2676,39.2747,39.2176,39.2247,21900.0
2011-01-21 10:45:00,54.96,55.02,54.94,54.96,64700.0,39.2319,39.2747,39.2176,39.2319,64700.0
2011-01-21 10:50:00,54.95,55.01,54.94,54.98,19700.0,39.2247,39.2676,39.2176,39.2461,19700.0
2011-01-21 10:55:00,54.98,55.05,54.97,55.02,27600.0,39.2461,39.2961,39.239,39.2747,27600.0
2011-01-21 11:00:00,55.01,55.04,54.99,55.03,25900.0,39.2676,39.289,39.2533,39.2818,25900.0
2011-01-21 11:05:00,55.02,55.02,54.86,54.87,45400.0,39.2747,39.2747,39.1605,39.1676,45400.0
2011-01-21 11:10:00,54.86,54.93,54.83,54.91,32000.0,39.1605,39.2104,39.1391,39.1962,32000.0
2011-01-21 11:15:00,54.91,54.98,54.88,54.98,57100.0,39.1962,39.2461,39.1748,39.2461,57100.0
2011-01-21 11:20:00,54.97,54.98,54.95,54.97,18900.0,39.239,39.2461,39.2247,39.239,18900.0
2011-01-21 11:25:00,54.96,54.96,54.84,54.85,23700.0,39.2319,39.2319,39.1462,39.1533,23700.0
2011-01-21 11:30:00,54.85,54.85,54.75,54.78,55300.0,39.1533,39.1533,39.082,39.1034,55300.0
2011-01-21 11:35:00,54.79,54.79,54.7,54.72,66500.0,39.1105,39.1105,39.0463,39.0605,66500.0
2011-01-21 11:40:00,54.71,54.73,54.66,54.66,63800.0,39.0534,39.0677,39.0177,39.0177,63800.0
2011-01-21 11:45:00,54.66,54.69,54.63,54.69,61400.0,39.0177,39.0391,38.9963,39.0391,61400.0
2011-01-21 11:50:00,54.69,54.74,54.63,54.74,34400.0,39.0391,39.0748,38.9963,39.0748,34400.0
2011-01-21 11:55:00,54.74,54.87,54.73,54.87,26900.0,39.0748,39.1676,39.0677,39.1676,26900.0
2011-01-21 12:00:00,54.86,54.87,54.8,54.81,35100.0,39.1605,39.1676,39.1176,39.1248,35100.0
2011-01-21 12:05:00,54.81,54.82,54.81,54.81,8500.0,39.1248,39.1319,39.1248,39.1248,8500.0
2011-01-21 12:10:00,54.82,54.82,54.73,54.74,38300.0,39.1319,39.1319,39.0677,39.0748,38300.0
2011-01-21 12:15:00,54.75,54.89,54.74,54.86,288800.0,39.082,39.1819,39.0748,39.1605,288800.0
2011-01-21 12:20:00,54.86,55.03,54.81,54.98,398800.0,39.1605,39.2818,39.1248,39.2461,398800.0
2011-01-21 12:25:00,54.98,55.01,54.9,54.97,152700.0,39.2461,39.2676,39.189,39.239,152700.0
2011-01-21 12:30:00,54.97,55.07,54.95,55.06,133300.0,39.239,39.3104,39.2247,39.3032,133300.0
2011-01-21 12:35:00,55.05,55.09,55.05,55.09,47000.0,39.2961,39.3247,39.2961,39.3247,47000.0
2011-01-21 12:40:00,55.1,55.16,55.09,55.1,74000.0,39.3318,39.3746,39.3247,39.3318,74000.0
2011-01-21 12:45:00,55.1,55.1,55.05,55.05,38100.0,39.3318,39.3318,39.2961,39.2961,38100.0
2011-01-21 12:50:00,55.06,55.07,54.99,55.01,106900.0,39.3032,39.3104,39.2533,39.2676,106900.0
2011-01-21 12:55:00,55.01,55.02,55.01,55.01,25600.0,39.2676,39.2747,39.2676,39.2676,25600.0
2011-01-21 13:00:00,55.02,55.04,55.0,55.01,44200.0,39.2747,39.289,39.2604,39.2676,44200.0
2011-01-21 13:05:00,55.01,55.09,55.0,55.08,39100.0,39.2676,39.3247,39.2604,39.3175,39100.0
2011-01-21 13:10:00,55.07,55.12,55.07,55.1,21500.0,39.3104,39.3461,39.3104,39.3318,21500.0
2011-01-21 13:15:00,55.1,55.11,55.07,55.08,43200.0,39.3318,39.3389,39.3104,39.3175,43200.0
2011-01-21 13:20:00,55.09,55.11,55.08,55.1,69200.0,39.3247,39.3389,39.3175,39.3318,69200.0
2011-01-21 13:25:00,55.09,55.1,55.08,55.1,29900.0,39.3247,39.3318,39.3175,39.3318,29900.0
2011-01-21 13:30:00,55.1,55.1,55.08,55.08,49400.0,39.3318,39.3318,39.3175,39.3175,49400.0
2011-01-21 13:35:00,55.09,55.1,55.03,55.03,62100.0,39.3247,39.3318,39.2818,39.2818,62100.0
2011-01-21 13:40:00,55.03,55.04,54.97,54.97,62500.0,39.2818,39.289,39.239,39.239,62500.0
2011-01-21 13:45:00,54.97,55.01,54.96,54.99,25600.0,39.239,39.2676,39.2319,39.2533,25600.0
2011-01-21 13:50:00,55.0,55.02,54.99,55.01,24600.0,39.2604,39.2747,39.2533,39.2676,24600.0
2011-01-21 13:55:00,55.02,55.02,54.98,54.99,44400.0,39.2747,39.2747,39.2461,39.2533,44400.0
2011-01-21 14:00:00,54.99,55.01,54.97,54.97,38400.0,39.2533,39.2676,39.239,39.239,38400.0
2011-01-21 14:05:00,54.98,55.02,54.97,55.01,27200.0,39.2461,39.2747,39.239,39.2676,27200.0
2011-01-21 14:10:00,55.02,55.02,54.97,54.98,23900.0,39.2747,39.2747,39.239,39.2461,23900.0
2011-01-21 14:15:00,54.99,55.01,54.98,54.99,58200.0,39.2533,39.2676,39.2461,39.2533,58200.0
2011-01-21 14:20:00,54.99,55.0,54.97,54.97,16800.0,39.2533,39.2604,39.239,39.239,16800.0
2011-01-21 14:25:00,54.98,54.98,54.92,54.92,52600.0,39.2461,39.2461,39.2033,39.2033,52600.0
2011-01-21 14:30:00,54.91,54.95,54.9,54.91,36100.0,39.1962,39.2247,39.189,39.1962,36100.0
2011-01-21 14:35:00,54.92,54.92,54.89,54.89,50800.0,39.2033,39.2033,39.1819,39.1819,50800.0
2011-01-21 14:40:00,54.89,54.95,54.88,54.94,45800.0,39.1819,39.2247,39.1748,39.2176,45800.0
2011-01-21 14:45:00,54.94,54.95,54.92,54.92,40900.0,39.2176,39.2247,39.2033,39.2033,40900.0
2011-01-21 14:50:00,54.93,54.98,54.91,54.91,45100.0,39.2104,39.2461,39.1962,39.1962,45100.0
2011-01-21 14:55:00,54.91,54.93,54.91,54.91,32100.0,39.1962,39.2104,39.1962,39.1962,32100.0
2011-01-21 15:00:00,54.92,54.95,54.91,54.92,26500.0,39.2033,39.2247,39.1962,39.2033,26500.0
2011-01-21 15:05:00,54.93,54.96,54.9,54.95,37300.0,39.2104,39.2319,39.189,39.2247,37300.0
2011-01-21 15:10:00,54.95,54.96,54.93,54.93,31200.0,39.2247,39.2319,39.2104,39.2104,31200.0
2011-01-21 15:15:00,54.94,54.95,54.91,54.94,67800.0,39.2176,39.2247,39.1962,39.2176,67800.0
2011-01-21 15:20:00,54.95,54.98,54.94,54.97,52900.0,39.2247,39.2461,39.2176,39.239,52900.0
2011-01-21 15:25:00,54.97,54.98,54.91,54.91,41100.0,39.239,39.2461,39.1962,39.1962,41100.0
2011-01-21 15:30:00,54.91,54.94,54.91,54.94,55400.0,39.1962,39.2176,39.1962,39.2176,55400.0
2011-01-21 15:35:00,54.94,54.97,54.91,54.94,49900.0,39.2176,39.239,39.1962,39.2176,49900.0
2011-01-21 15:40:00,54.93,54.99,54.93,54.94,110800.0,39.2104,39.2533,39.2104,39.2176,110800.0
2011-01-21 15:45:00,54.95,55.03,54.94,55.03,148600.0,39.2247,39.2818,39.2176,39.2818,148600.0
2011-01-21 15:50:00,55.02,55.03,54.98,54.99,139000.0,39.2747,39.2818,39.2461,39.2533,139000.0
2011-01-21 15:55:00,54.99,55.02,54.98,54.99,249100.0,39.2533,39.2747,39.2461,39.2533,249100.0
2011-01-24 09:30:00,55.14,55.38,55.07,55.21,97700.0,39.3604,39.5317,39.3104,39.4103,97700.0
2011-01-24 09:35:00,55.22,55.24,54.97,55.07,78100.0,39.4175,39.4317,39.239,39.3104,78100.0
2011-01-24 09:40:00,55.07,55.44,55.07,55.3,120000.0,39.3104,39.5745,39.3104,39.4746,120000.0
2011-01-24 09:45:00,55.29,55.49,55.22,55.44,102900.0,39.4674,39.6102,39.4175,39.5745,102900.0
2011-01-24 09:50:00,55.43,55.71,55.42,55.69,138600.0,39.5674,39.7672,39.5602,39.753,138600.0
2011-01-24 09:55:00,55.71,55.73,55.53,55.6,107400.0,39.7672,39.7815,39.6387,39.6887,107400.0
2011-01-24 10:00:00,55.6,55.69,55.49,55.68,70600.0,39.6887,39.753,39.6102,39.7458,70600.0
2011-01-24 10:05:00,55.7,55.72,55.67,55.7,64100.0,39.7601,39.7744,39.7387,39.7601,64100.0
2011-01-24 10:10:00,55.71,55.74,55.67,55.69,83800.0,39.7672,39.7886,39.7387,39.753,83800.0
2011-01-24 10:15:00,55.7,55.7,55.53,55.53,57400.0,39.7601,39.7601,39.6387,39.6387,57400.0
2011-01-24 10:20:00,55.53,55.55,55.47,55.49,76300.0,39.6387,39.653,39.5959,39.6102,76300.0
2011-01-24 10:25:00,55.49,55.6,55.49,55.53,41700.0,39.6102,39.6887,39.6102,39.6387,41700.0
2011-01-24 10:30:00,55.53,55.53,55.45,55.48,127600.0,39.6387,39.6387,39.5816,39.6031,127600.0
2011-01-24 10:35:00,55.47,55.5,55.35,55.37,63100.0,39.5959,39.6173,39.5103,39.5245,63100.0
2011-01-24 10:40:00,55.39,55.41,55.35,55.41,66900.0,39.5388,39.5531,39.5103,39.5531,66900.0
2011-01-24 10:45:00,55.42,55.48,55.39,55.44,29800.0,39.5602,39.6031,39.5388,39.5745,29800.0
2011-01-24 10:50:00,55.45,55.47,55.4,55.42,34600.0,39.5816,39.5959,39.5459,39.5602,34600.0
2011-01-24 10:55:00,55.43,55.48,55.42,55.44,94000.0,39.5674,39.6031,39.5602,39.5745,94000.0
2011-01-24 11:00:00,55.44,55.46,55.4,55.43,57000.0,39.5745,39.5888,39.5459,39.5674,57000.0
2011-01-24 11:05:00,55.43,55.44,55.38,55.42,59200.0,39.5674,39.5745,39.5317,39.5602,59200.0
2011-01-24 11:10:00,55.42,55.48,55.41,55.48,29600.0,39.5602,39.6031,39.5531,39.6031,29600.0
2011-01-24 11:15:00,55.47,55.51,55.43,55.5,35800.0,39.5959,39.6245,39.5674,39.6173,35800.0
2011-01-24 11:20:00,55.51,55.51,55.45,55.46,32300.0,39.6245,39.6245,39.5816,39.5888,32300.0
2011-01-24 11:25:00,55.45,55.58,55.45,55.54,37500.0,39.5816,39.6744,39.5816,39.6459,37500.0
2011-01-24 11:30:00,55.53,55.53,55.47,55.48,35800.0,39.6387,39.6387,39.5959,39.6031,35800.0
2011-01-24 11:35:00,55.48,55.48,55.44,55.47,32700.0,39.6031,39.6031,39.5745,39.5959,32700.0
2011-01-24 11:40:00,55.47,55.48,55.44,55.45,30200.0,39.5959,39.6031,39.5745,39.5816,30200.0
2011-01-24 11:45:00,55.44,55.48,55.42,55.48,102900.0,39.5745,39.6031,39.5602,39.6031,102900.0
2011-01-24 11:50:00,55.48,55.51,55.43,55.47,156700.0,39.6031,39.6245,39.5674,39.5959,156700.0
2011-01-24 11:55:00,55.47,55.51,55.42,55.42,38000.0,39.5959,39.6245,39.5602,39.5602,38000.0
2011-01-24 12:00:00,55.43,55.45,55.31,55.38,74200.0,39.5674,39.5816,39.4817,39.5317,74200.0
2011-01-24 12:05:00,55.38,55.5,55.37,55.45,61700.0,39.5317,39.6173,39.5245,39.5816,61700.0
2011-01-24 12:10:00,55.45,55.47,55.43,55.44,27100.0,39.5816,39.5959,39.5674,39.5745,27100.0
2011-01-24 12:15:00,55.45,55.46,55.41,55.41,35600.0,39.5816,39.5888,39.5531,39.5531,35600.0
2011-01-24 12:20:00,55.42,55.44,55.38,55.39,26800.0,39.5602,39.5745,39.5317,39.5388,26800.0
2011-01-24 12:25:00,55.4,55.41,55.36,55.4,25600.0,39.5459,39.5531,39.5174,39.5459,25600.0
2011-01-24 12:30:00,55.41,55.46,55.4,55.45,45100.0,39.5531,39.5888,39.5459,39.5816,45100.0
2011-01-24 12:35:00,55.46,55.48,55.45,55.47,29500.0,39.5888,39.6031,39.5816,39.5959,29500.0
2011-01-24 12:40:00,55.47,55.47,55.39,55.4,28000.0,39.5959,39.5959,39.5388,39.5459,28000.0
2011-01-24 12:45:00,55.41,55.42,55.39,55.39,19700.0,39.5531,39.5602,39.5388,39.5388,19700.0
2011-01-24 12:50:00,55.39,55.4,55.3,55.3,32600.0,39.5388,39.5459,39.4746,39.4746,32600.0
2011-01-24 12:55:00,55.3,55.36,55.3,55.35,38400.0,39.4746,39.5174,39.4746,39.5103,38400.0
2011-01-24 13:00:00,55.35,55.38,55.35,55.35,35700.0,39.5103,39.5317,39.5103,39.5103,35700.0
2011-01-24 13:05:00,55.36,55.42,55.36,55.42,19900.0,39.5174,39.5602,39.5174,39.5602,19900.0
2011-01-24 13:10:00,55.41,55.41,55.36,55.38,19700.0,39.5531,39.5531,39.5174,39.5317,19700.0
2011-01-24 13:15:00,55.38,55.41,55.37,55.4,17900.0,39.5317,39.5531,39.5245,39.5459,17900.0
2011-01-24 13:20:00,55.41,55.42,55.38,55.4,24200.0,39.5531,39.5602,39.5317,39.5459,24200.0
2011-01-24 13:25:00,55.4,55.45,55.39,55.45,30900.0,39.5459,39.5816,39.5388,39.5816,30900.0
2011-01-24 13:30:00,55.44,55.53,55.44,55.5,80600.0,39.5745,39.6387,39.5745,39.6173,80600.0
2011-01-24 13:35:00,55.49,55.58,55.48,55.5,44600.0,39.6102,39.6744,39.6031,39.6173,44600.0
2011-01-24 13:40:00,55.51,55.56,55.48,55.56,37600.0,39.6245,39.6602,39.6031,39.6602,37600.0
2011-01-24 13:45:00,55.57,55.58,55.52,55.53,28600.0,39.6673,39.6744,39.6316,39.6387,28600.0
2011-01-24 13:50:00,55.52,55.58,55.51,55.53,66000.0,39.6316,39.6744,39.6245,39.6387,66000.0
2011-01-24 13:55:00,55.52,55.52,55.45,55.5,38800.0,39.6316,39.6316,39.5816,39.6173,38800.0
2011-01-24 14:00:00,55.51,55.53,55.48,55.5,32000.0,39.6245,39.6387,39.6031,39.6173,32000.0
2011-01-24 14:05:00,55.5,55.56,55.5,55.55,27100.0,39.6173,39.6602,39.6173,39.653,27100.0
2011-01-24 14:10:00,55.54,55.62,55.54,55.6,65200.0,39.6459,39.703,39.6459,39.6887,65200.0
2011-01-24 14:15:00,55.6,55.65,55.58,55.61,123500.0,39.6887,39.7244,39.6744,39.6958,123500.0
2011-01-24 14:20:00,55.61,55.67,55.6,55.65,39200.0,39.6958,39.7387,39.6887,39.7244,39200.0
2011-01-24 14:25:00,55.66,55.82,55.66,55.77,150900.0,39.7315,39.8458,39.7315,39.8101,150900.0
2011-01-24 14:30:00,55.76,55.78,55.72,55.75,32900.0,39.8029,39.8172,39.7744,39.7958,32900.0
2011-01-24 14:35:00,55.74,55.74,55.63,55.67,61800.0,39.7886,39.7886,39.7101,39.7387,61800.0
2011-01-24 14:40:00,55.67,55.69,55.62,55.62,46700.0,39.7387,39.753,39.703,39.703,46700.0
2011-01-24 14:45:00,55.62,55.63,55.57,55.57,32400.0,39.703,39.7101,39.6673,39.6673,32400.0
2011-01-24 14:50:00,55.58,55.6,55.48,55.51,65500.0,39.6744,39.6887,39.6031,39.6245,65500.0
2011-01-24 14:55:00,55.51,55.51,55.46,55.48,26500.0,39.6245,39.6245,39.5888,39.6031,26500.0
2011-01-24 15:00:00,55.47,55.51,55.44,55.51,45800.0,39.5959,39.6245,39.5745,39.6245,45800.0
2011-01-24 15:05:00,55.51,55.51,55.43,55.45,60200.0,39.6245,39.6245,39.5674,39.5816,60200.0
2011-01-24 15:10:00,55.45,55.46,55.38,55.38,54200.0,39.5816,39.5888,39.5317,39.5317,54200.0
2011-01-24 15:15:00,55.39,55.42,55.3,55.36,85200.0,39.5388,39.5602,39.4746,39.5174,85200.0
2011-01-24 15:20:00,55.37,55.45,55.35,55.44,55600.0,39.5245,39.5816,39.5103,39.5745,55600.0
2011-01-24 15:25:00,55.43,55.48,55.41,55.47,80700.0,39.5674,39.6031,39.5531,39.5959,80700.0
2011-01-24 15:30:00,55.47,55.52,55.41,55.42,68100.0,39.5959,39.6316,39.5531,39.5602,68100.0
2011-01-24 15:35:00,55.43,55.53,55.43,55.53,73800.0,39.5674,39.6387,39.5674,39.6387,73800.0
2011-01-24 15:40:00,55.53,55.57,55.47,55.57,109100.0,39.6387,39.6673,39.5959,39.6673,109100.0
2011-01-24 15:45:00,55.56,55.56,55.43,55.45,123100.0,39.6602,39.6602,39.5674,39.5816,123100.0
2011-01-24 15:50:00,55.44,55.48,55.4,55.42,105900.0,39.5745,39.6031,39.5459,39.5602,105900.0
2011-01-24 15:55:00,55.42,55.63,55.42,55.62,303600.0,39.5602,39.7101,39.5602,39.703,303600.0
2011-01-25 09:30:00,57.2,57.34,56.75,57.2,282000.0,40.8308,40.9308,40.5096,40.8308,282000.0
2011-01-25 09:35:00,57.21,57.56,57.19,57.42,251800.0,40.838,41.0878,40.8237,40.9879,251800.0
2011-01-25 09:40:00,57.41,57.71,57.37,57.63,341900.0,40.9807,41.1949,40.9522,41.1378,341900.0
2011-01-25 09:45:00,57.64,57.78,57.56,57.62,182500.0,41.1449,41.2449,41.0878,41.1306,182500.0
2011-01-25 09:50:00,57.62,57.62,57.26,57.3,130000.0,41.1306,41.1306,40.8737,40.9022,130000.0
2011-01-25 09:55:00,57.3,57.33,56.82,57.12,365800.0,40.9022,40.9236,40.5596,40.7737,365800.0
2011-01-25 10:00:00,57.17,57.35,56.65,56.85,215900.0,40.8094,40.9379,40.4382,40.581,215900.0
2011-01-25 10:05:00,56.86,56.94,56.5,56.69,180900.0,40.5881,40.6452,40.3312,40.4668,180900.0
2011-01-25 10:10:00,56.71,56.83,56.63,56.66,63200.0,40.4811,40.5667,40.424,40.4454,63200.0
2011-01-25 10:15:00,56.66,57.05,56.66,57.0,151000.0,40.4454,40.7238,40.4454,40.6881,151000.0
2011-01-25 10:20:00,57.0,57.03,56.82,56.96,71400.0,40.6881,40.7095,40.5596,40.6595,71400.0
2011-01-25 10:25:00,56.96,57.0,56.86,57.0,43500.0,40.6595,40.6881,40.5881,40.6881,43500.0
2011-01-25 10:30:00,57.0,57.04,56.86,56.99,76500.0,40.6881,40.7166,40.5881,40.6809,76500.0
2011-01-25 10:35:00,57.0,57.03,56.94,56.96,44400.0,40.6881,40.7095,40.6452,40.6595,44400.0
2011-01-25 10:40:00,56.96,57.12,56.9,56.92,96600.0,40.6595,40.7737,40.6167,40.631,96600.0
2011-01-25 10:45:00,56.92,57.0,56.85,56.85,63100.0,40.631,40.6881,40.581,40.581,63100.0
2011-01-25 10:50:00,56.83,56.88,56.78,56.78,57000.0,40.5667,40.6024,40.531,40.531,57000.0
2011-01-25 10:55:00,56.78,56.93,56.78,56.91,52900.0,40.531,40.6381,40.531,40.6238,52900.0
2011-01-25 11:00:00,56.91,56.92,56.78,56.79,57500.0,40.6238,40.631,40.531,40.5382,57500.0
2011-01-25 11:05:00,56.8,56.81,56.53,56.54,60700.0,40.5453,40.5524,40.3526,40.3597,60700.0
2011-01-25 11:10:00,56.54,56.76,56.54,56.72,60300.0,40.3597,40.5167,40.3597,40.4882,60300.0
2011-01-25 11:15:00,56.72,56.84,56.72,56.75,107500.0,40.4882,40.5739,40.4882,40.5096,107500.0
2011-01-25 11:20:00,56.76,56.77,56.61,56.62,65500.0,40.5167,40.5239,40.4097,40.4168,65500.0
2011-01-25 11:25:00,56.63,56.72,56.56,56.71,36900.0,40.424,40.4882,40.374,40.4811,36900.0
2011-01-25 11:30:00,56.72,56.89,56.71,56.89,53200.0,40.4882,40.6095,40.4811,40.6095,53200.0
2011-01-25 11:35:00,56.89,56.93,56.8,56.81,95500.0,40.6095,40.6381,40.5453,40.5524,95500.0
2011-01-25 11:40:00,56.82,56.82,56.48,56.58,115100.0,40.5596,40.5596,40.3169,40.3883,115100.0
2011-01-25 11:45:00,56.59,56.66,56.57,56.58,45000.0,40.3954,40.4454,40.3811,40.3883,45000.0
2011-01-25 11:50:00,56.57,56.6,56.51,56.51,51400.0,40.3811,40.4025,40.3383,40.3383,51400.0
2011-01-25 11:55:00,56.48,56.57,56.48,56.54,29600.0,40.3169,40.3811,40.3169,40.3597,29600.0
2011-01-25 12:00:00,56.54,56.73,56.54,56.71,65700.0,40.3597,40.4953,40.3597,40.4811,65700.0
2011-01-25 12:05:00,56.72,56.89,56.71,56.87,49300.0,40.4882,40.6095,40.4811,40.5953,49300.0
2011-01-25 12:10:00,56.88,56.99,56.87,56.99,34600.0,40.6024,40.6809,40.5953,40.6809,34600.0
2011-01-25 12:15:00,56.99,57.02,56.79,56.8,67300.0,40.6809,40.7023,40.5382,40.5453,67300.0
2011-01-25 12:20:00,56.8,56.81,56.76,56.77,58700.0,40.5453,40.5524,40.5167,40.5239,58700.0
2011-01-25 12:25:00,56.78,56.85,56.75,56.84,43900.0,40.531,40.581,40.5096,40.5739,43900.0
2011-01-25 12:30:00,56.84,56.84,56.66,56.66,42800.0,40.5739,40.5739,40.4454,40.4454,42800.0
2011-01-25 12:35:00,56.67,56.67,56.53,56.53,40800.0,40.4525,40.4525,40.3526,40.3526,40800.0
2011-01-25 12:40:00,56.55,56.75,56.54,56.74,23800.0,40.3668,40.5096,40.3597,40.5025,23800.0
2011-01-25 12:45:00,56.73,56.73,56.65,56.7,18200.0,40.4953,40.4953,40.4382,40.4739,18200.0
2011-01-25 12:50:00,56.71,56.78,56.67,56.77,27000.0,40.4811,40.531,40.4525,40.5239,27000.0
2011-01-25 12:55:00,56.77,56.78,56.65,56.77,28800.0,40.5239,40.531,40.4382,40.5239,28800.0
2011-01-25 13:00:00,56.76,56.77,56.72,56.76,37000.0,40.5167,40.5239,40.4882,40.5167,37000.0
2011-01-25 13:05:00,56.77,56.79,56.72,56.77,36600.0,40.5239,40.5382,40.4882,40.5239,36600.0
2011-01-25 13:10:00,56.77,56.87,56.76,56.81,47700.0,40.5239,40.5953,40.5167,40.5524,47700.0
2011-01-25 13:15:00,56.81,56.82,56.73,56.76,25000.0,40.5524,40.5596,40.4953,40.5167,25000.0
2011-01-25 13:20:00,56.76,56.78,56.71,56.74,34600.0,40.5167,40.531,40.4811,40.5025,34600.0
2011-01-25 13:25:00,56.74,56.74,56.57,56.68,63000.0,40.5025,40.5025,40.3811,40.4596,63000.0
2011-01-25 13:30:00,56.67,56.68,56.59,56.59,48600.0,40.4525,40.4596,40.3954,40.3954,48600.0
2011-01-25 13:35:00,56.6,56.7,56.59,56.66,51600.0,40.4025,40.4739,40.3954,40.4454,51600.0
2011-01-25 13:40:00,56.66,56.75,56.65,56.69,37600.0,40.4454,40.5096,40.4382,40.4668,37600.0
2011-01-25 13:45:00,56.68,56.69,56.63,56.63,31100.0,40.4596,40.4668,40.424,40.424,31100.0
2011-01-25 13:50:00,56.64,56.64,56.56,56.56,25600.0,40.4311,40.4311,40.374,40.374,25600.0
2011-01-25 13:55:00,56.57,56.62,56.53,56.56,41700.0,40.3811,40.4168,40.3526,40.374,41700.0
2011-01-25 14:00:00,56.56,56.57,56.41,56.44,70500.0,40.374,40.3811,40.2669,40.2883,70500.0
2011-01-25 14:05:00,56.43,56.46,56.39,56.42,31500.0,40.2812,40.3026,40.2526,40.274,31500.0
2011-01-25 14:10:00,56.43,56.44,56.37,56.39,42100.0,40.2812,40.2883,40.2384,40.2526,42100.0
2011-01-25 14:15:00,56.38,56.52,56.38,56.51,59300.0,40.2455,40.3454,40.2455,40.3383,59300.0
2011-01-25 14:20:00,56.53,56.58,56.5,56.5,31400.0,40.3526,40.3883,40.3312,40.3312,31400.0
2011-01-25 14:25:00,56.5,56.59,56.47,56.58,53300.0,40.3312,40.3954,40.3097,40.3883,53300.0
2011-01-25 14:30:00,56.57,56.58,56.53,56.57,27700.0,40.3811,40.3883,40.3526,40.3811,27700.0
2011-01-25 14:35:00,56.57,56.69,56.56,56.64,52400.0,40.3811,40.4668,40.374,40.4311,52400.0
2011-01-25 14:40:00,56.63,56.71,56.63,56.64,35400.0,40.424,40.4811,40.424,40.4311,35400.0
2011-01-25 14:45:00,56.63,56.66,56.56,56.57,46200.0,40.424,40.4454,40.374,40.3811,46200.0
2011-01-25 14:50:00,56.58,56.6,56.5,56.52,47000.0,40.3883,40.4025,40.3312,40.3454,47000.0
2011-01-25 14:55:00,56.53,56.58,56.5,56.58,32800.0,40.3526,40.3883,40.3312,40.3883,32800.0
2011-01-25 15:00:00,56.58,56.6,56.54,56.57,49100.0,40.3883,40.4025,40.3597,40.3811,49100.0
2011-01-25 15:05:00,56.57,56.61,56.53,56.54,50000.0,40.3811,40.4097,40.3526,40.3597,50000.0
2011-01-25 15:10:00,56.54,56.59,56.53,56.58,48500.0,40.3597,40.3954,40.3526,40.3883,48500.0
2011-01-25 15:15:00,56.57,56.62,56.51,56.53,87800.0,40.3811,40.4168,40.3383,40.3526,87800.0
2011-01-25 15:20:00,56.53,56.55,56.49,56.5,141400.0,40.3526,40.3668,40.324,40.3312,141400.0
2011-01-25 15:25:00,56.5,56.5,56.39,56.42,115400.0,40.3312,40.3312,40.2526,40.274,115400.0
2011-01-25 15:30:00,56.42,56.46,56.28,56.31,130800.0,40.274,40.3026,40.1741,40.1955,130800.0
2011-01-25 15:35:00,56.32,56.33,56.22,56.22,103400.0,40.2027,40.2098,40.1313,40.1313,103400.0
2011-01-25 15:40:00,56.23,56.26,56.18,56.26,116700.0,40.1384,40.1598,40.1027,40.1598,116700.0
2011-01-25 15:45:00,56.26,56.3,56.14,56.18,184000.0,40.1598,40.1884,40.0742,40.1027,184000.0
2011-01-25 15:50:00,56.19,56.26,56.14,56.16,324200.0,40.1099,40.1598,40.0742,40.0885,324200.0
2011-01-25 15:55:00,56.15,56.25,56.15,56.23,305600.0,40.0813,40.1527,40.0813,40.1384,305600.0
2011-01-26 09:30:00,56.39,56.43,56.04,56.06,118500.0,40.2526,40.2812,40.0028,40.0171,118500.0
2011-01-26 09:35:00,56.07,56.27,56.07,56.16,76700.0,40.0242,40.167,40.0242,40.0885,76700.0
2011-01-26 09:40:00,56.14,56.15,55.89,56.0,92200.0,40.0742,40.0813,39.8957,39.9742,92200.0
2011-01-26 09:45:00,55.98,56.06,55.9,55.92,79100.0,39.96,40.0171,39.9029,39.9171,79100.0
2011-01-26 09:50:00,55.92,56.18,55.92,56.18,73900.0,39.9171,40.1027,39.9171,40.1027,73900.0
2011-01-26 09:55:00,56.17,56.24,56.11,56.19,106400.0,40.0956,40.1456,40.0528,40.1099,106400.0
2011-01-26 10:00:00,56.19,56.22,56.09,56.2,93400.0,40.1099,40.1313,40.0385,40.117,93400.0
2011-01-26 10:05:00,56.19,56.27,56.18,56.23,70800.0,40.1099,40.167,40.1027,40.1384,70800.0
2011-01-26 10:10:00,56.23,56.28,56.17,56.28,56600.0,40.1384,40.1741,40.0956,40.1741,56600.0
2011-01-26 10:15:00,56.29,56.36,56.28,56.35,69000.0,40.1812,40.2312,40.1741,40.2241,69000.0
2011-01-26 10:20:00,56.36,56.47,56.35,56.47,51200.0,40.2312,40.3097,40.2241,40.3097,51200.0
2011-01-26 10:25:00,56.47,56.49,56.41,56.41,39100.0,40.3097,40.324,40.2669,40.2669,39100.0
2011-01-26 10:30:00,56.42,56.44,56.35,56.37,102400.0,40.274,40.2883,40.2241,40.2384,102400.0
2011-01-26 10:35:00,56.37,56.44,56.3,56.34,94200.0,40.2384,40.2883,40.1884,40.2169,94200.0
2011-01-26 10:40:00,56.35,56.45,56.33,56.41,37100.0,40.2241,40.2955,40.2098,40.2669,37100.0
2011-01-26 10:45:00,56.4,56.5,56.4,56.46,46500.0,40.2598,40.3312,40.2598,40.3026,46500.0
2011-01-26 10:50:00,56.46,56.53,56.45,56.52,49600.0,40.3026,40.3526,40.2955,40.3454,49600.0
2011-01-26 10:55:00,56.51,56.52,56.44,56.46,75300.0,40.3383,40.3454,40.2883,40.3026,75300.0
2011-01-26 11:00:00,56.46,56.48,56.42,56.46,40900.0,40.3026,40.3169,40.274,40.3026,40900.0
2011-01-26 11:05:00,56.47,56.49,56.45,56.49,22000.0,40.3097,40.324,40.2955,40.324,22000.0
2011-01-26 11:10:00,56.49,56.51,56.4,56.45,59500.0,40.324,40.3383,40.2598,40.2955,59500.0
2011-01-26 11:15:00,56.45,56.46,56.42,56.45,43300.0,40.2955,40.3026,40.274,40.2955,43300.0
2011-01-26 11:20:00,56.45,56.46,56.41,56.46,59600.0,40.2955,40.3026,40.2669,40.3026,59600.0
2011-01-26 11:25:00,56.45,56.46,56.42,56.45,36900.0,40.2955,40.3026,40.274,40.2955,36900.0
2011-01-26 11:30:00,56.44,56.47,56.42,56.42,50500.0,40.2883,40.3097,40.274,40.274,50500.0
2011-01-26 11:35:00,56.42,56.46,56.4,56.41,41500.0,40.274,40.3026,40.2598,40.2669,41500.0
2011-01-26 11:40:00,56.41,56.52,56.41,56.52,29200.0,40.2669,40.3454,40.2669,40.3454,29200.0
2011-01-26 11:45:00,56.52,56.56,56.51,56.54,16900.0,40.3454,40.374,40.3383,40.3597,16900.0
2011-01-26 11:50:00,56.54,56.55,56.51,56.52,51300.0,40.3597,40.3668,40.3383,40.3454,51300.0
2011-01-26 11:55:00,56.51,56.53,56.49,56.5,23100.0,40.3383,40.3526,40.324,40.3312,23100.0
2011-01-26 12:00:00,56.5,56.55,56.49,56.53,91100.0,40.3312,40.3668,40.324,40.3526,91100.0
2011-01-26 12:05:00,56.54,56.59,56.5,56.59,71600.0,40.3597,40.3954,40.3312,40.3954,71600.0
2011-01-26 12:10:00,56.58,56.62,56.57,56.58,121400.0,40.3883,40.4168,40.3811,40.3883,121400.0
2011-01-26 12:15:00,56.58,56.58,56.47,56.48,14000.0,40.3883,40.3883,40.3097,40.3169,14000.0
2011-01-26 12:20:00,56.47,56.47,56.43,56.43,11300.0,40.3097,40.3097,40.2812,40.2812,11300.0
2011-01-26 12:25:00,56.43,56.45,56.42,56.43,21800.0,40.2812,40.2955,40.274,40.2812,21800.0
2011-01-26 12:30:00,56.44,56.45,56.37,56.38,13400.0,40.2883,40.2955,40.2384,40.2455,13400.0
2011-01-26 12:35:00,56.38,56.44,56.38,56.41,23100.0,40.2455,40.2883,40.2455,40.2669,23100.0
2011-01-26 12:40:00,56.41,56.43,56.39,56.39,48300.0,40.2669,40.2812,40.2526,40.2526,48300.0
2011-01-26 12:45:00,56.4,56.41,56.38,56.4,32700.0,40.2598,40.2669,40.2455,40.2598,32700.0
2011-01-26 12:50:00,56.41,56.41,56.39,56.39,21700.0,40.2669,40.2669,40.2526,40.2526,21700.0
2011-01-26 12:55:00,56.39,56.41,56.38,56.4,45300.0,40.2526,40.2669,40.2455,40.2598,45300.0
2011-01-26 13:00:00,56.4,56.4,56.39,56.4,16700.0,40.2598,40.2598,40.2526,40.2598,16700.0
2011-01-26 13:05:00,56.4,56.41,56.39,56.39,15100.0,40.2598,40.2669,40.2526,40.2526,15100.0
2011-01-26 13:10:00,56.4,56.4,56.34,56.4,25000.0,40.2598,40.2598,40.2169,40.2598,25000.0
2011-01-26 13:15:00,56.39,56.41,56.34,56.35,37800.0,40.2526,40.2669,40.2169,40.2241,37800.0
2011-01-26 13:20:00,56.36,56.36,56.29,56.3,13400.0,40.2312,40.2312,40.1812,40.1884,13400.0
2011-01-26 13:25:00,56.31,56.34,56.3,56.31,6800.0,40.1955,40.2169,40.1884,40.1955,6800.0
2011-01-26 13:30:00,56.32,56.33,56.27,56.27,31400.0,40.2027,40.2098,40.167,40.167,31400.0
2011-01-26 13:35:00,56.27,56.28,56.19,56.22,37400.0,40.167,40.1741,40.1099,40.1313,37400.0
2011-01-26 13:40:00,56.23,56.3,56.23,56.26,20900.0,40.1384,40.1884,40.1384,40.1598,20900.0
2011-01-26 13:45:00,56.26,56.31,56.23,56.31,51200.0,40.1598,40.1955,40.1384,40.1955,51200.0
2011-01-26 13:50:00,56.32,56.33,56.26,56.26,17300.0,40.2027,40.2098,40.1598,40.1598,17300.0
2011-01-26 13:55:00,56.26,56.32,56.23,56.31,28100.0,40.1598,40.2027,40.1384,40.1955,28100.0
2011-01-26 14:00:00,56.31,56.33,56.3,56.33,12900.0,40.1955,40.2098,40.1884,40.2098,12900.0
2011-01-26 14:05:00,56.33,56.37,56.32,56.35,18500.0,40.2098,40.2384,40.2027,40.2241,18500.0
2011-01-26 14:10:00,56.35,56.4,56.35,56.37,19300.0,40.2241,40.2598,40.2241,40.2384,19300.0
2011-01-26 14:15:00,56.37,56.46,56.33,56.37,31200.0,40.2384,40.3026,40.2098,40.2384,31200.0
2011-01-26 14:20:00,56.36,56.4,56.34,56.4,19500.0,40.2312,40.2598,40.2169,40.2598,19500.0
2011-01-26 14:25:00,56.4,56.44,56.35,56.38,39500.0,40.2598,40.2883,40.2241,40.2455,39500.0
2011-01-26 14:30:00,56.39,56.46,56.37,56.41,20600.0,40.2526,40.3026,40.2384,40.2669,20600.0
2011-01-26 14:35:00,56.41,56.43,56.38,56.42,26600.0,40.2669,40.2812,40.2455,40.274,26600.0
2011-01-26 14:40:00,56.42,56.48,56.37,56.47,43900.0,40.274,40.3169,40.2384,40.3097,43900.0
2011-01-26 14:45:00,56.46,56.48,56.35,56.38,88500.0,40.3026,40.3169,40.2241,40.2455,88500.0
2011-01-26 14:50:00,56.38,56.41,56.35,56.38,29800.0,40.2455,40.2669,40.2241,40.2455,29800.0
2011-01-26 14:55:00,56.4,56.4,56.35,56.39,30100.0,40.2598,40.2598,40.2241,40.2526,30100.0
2011-01-26 15:00:00,56.38,56.41,56.36,56.4,39200.0,40.2455,40.2669,40.2312,40.2598,39200.0
2011-01-26 15:05:00,56.4,56.41,56.32,56.38,35400.0,40.2598,40.2669,40.2027,40.2455,35400.0
2011-01-26 15:10:00,56.38,56.4,56.36,56.36,43100.0,40.2455,40.2598,40.2312,40.2312,43100.0
2011-01-26 15:15:00,56.36,56.38,56.24,56.25,49800.0,40.2312,40.2455,40.1456,40.1527,49800.0
2011-01-26 15:20:00,56.26,56.39,56.26,56.37,57200.0,40.1598,40.2526,40.1598,40.2384,57200.0
2011-01-26 15:25:00,56.37,56.4,56.36,56.38,54300.0,40.2384,40.2598,40.2312,40.2455,54300.0
2011-01-26 15:30:00,56.38,56.41,56.33,56.33,92200.0,40.2455,40.2669,40.2098,40.2098,92200.0
2011-01-26 15:35:00,56.32,56.33,56.23,56.23,63200.0,40.2027,40.2098,40.1384,40.1384,63200.0
2011-01-26 15:40:00,56.23,56.3,56.23,56.23,56200.0,40.1384,40.1884,40.1384,40.1384,56200.0
2011-01-26 15:45:00,56.22,56.31,56.22,56.29,92600.0,40.1313,40.1955,40.1313,40.1812,92600.0
2011-01-26 15:50:00,56.28,56.28,56.21,56.22,122500.0,40.1741,40.1741,40.1241,40.1313,122500.0
2011-01-26 15:55:00,56.22,56.3,56.15,56.22,361600.0,40.1313,40.1884,40.0813,40.1313,361600.0
2011-01-27 09:30:00,56.31,56.39,56.2,56.33,180700.0,40.1955,40.2526,40.117,40.2098,180700.0
2011-01-27 09:35:00,56.33,56.42,56.3,56.39,37300.0,40.2098,40.274,40.1884,40.2526,37300.0
2011-01-27 09:40:00,56.4,56.44,56.34,56.38,152400.0,40.2598,40.2883,40.2169,40.2455,152400.0
2011-01-27 09:45:00,56.37,56.4,56.3,56.4,38000.0,40.2384,40.2598,40.1884,40.2598,38000.0
2011-01-27 09:50:00,56.4,56.41,56.34,56.4,68900.0,40.2598,40.2669,40.2169,40.2598,68900.0
2011-01-27 09:55:00,56.4,56.45,56.39,56.45,41700.0,40.2598,40.2955,40.2526,40.2955,41700.0
2011-01-27 10:00:00,56.45,56.45,56.34,56.41,139600.0,40.2955,40.2955,40.2169,40.2669,139600.0
2011-01-27 10:05:00,56.41,56.43,56.3,56.3,81100.0,40.2669,40.2812,40.1884,40.1884,81100.0
2011-01-27 10:10:00,56.3,56.38,56.25,56.36,93100.0,40.1884,40.2455,40.1527,40.2312,93100.0
2011-01-27 10:15:00,56.36,56.39,56.35,56.38,42100.0,40.2312,40.2526,40.2241,40.2455,42100.0
2011-01-27 10:20:00,56.38,56.39,56.36,56.36,41100.0,40.2455,40.2526,40.2312,40.2312,41100.0
2011-01-27 10:25:00,56.36,56.39,56.36,56.37,48100.0,40.2312,40.2526,40.2312,40.2384,48100.0
2011-01-27 10:30:00,56.37,56.38,56.32,56.32,46300.0,40.2384,40.2455,40.2027,40.2027,46300.0
2011-01-27 10:35:00,56.32,56.37,56.3,56.34,55200.0,40.2027,40.2384,40.1884,40.2169,55200.0
2011-01-27 10:40:00,56.35,56.35,56.28,56.34,44600.0,40.2241,40.2241,40.1741,40.2169,44600.0
2011-01-27 10:45:00,56.34,56.36,56.3,56.3,42900.0,40.2169,40.2312,40.1884,40.1884,42900.0
2011-01-27 10:50:00,56.31,56.31,56.29,56.3,48200.0,40.1955,40.1955,40.1812,40.1884,48200.0
2011-01-27 10:55:00,56.29,56.31,56.26,56.26,35800.0,40.1812,40.1955,40.1598,40.1598,35800.0
2011-01-27 11:00:00,56.27,56.27,56.21,56.26,48200.0,40.167,40.167,40.1241,40.1598,48200.0
2011-01-27 11:05:00,56.26,56.38,56.25,56.38,42300.0,40.1598,40.2455,40.1527,40.2455,42300.0
2011-01-27 11:10:00,56.38,56.4,56.34,56.38,86700.0,40.2455,40.2598,40.2169,40.2455,86700.0
2011-01-27 11:15:00,56.38,56.4,56.37,56.38,52800.0,40.2455,40.2598,40.2384,40.2455,52800.0
2011-01-27 11:20:00,56.38,56.4,56.34,56.4,54300.0,40.2455,40.2598,40.2169,40.2598,54300.0
2011-01-27 11:25:00,56.39,56.4,56.36,56.39,107100.0,40.2526,40.2598,40.2312,40.2526,107100.0
2011-01-27 11:30:00,56.4,56.4,56.37,56.37,50900.0,40.2598,40.2598,40.2384,40.2384,50900.0
2011-01-27 11:35:00,56.38,56.4,56.38,56.4,58900.0,40.2455,40.2598,40.2455,40.2598,58900.0
2011-01-27 11:40:00,56.4,56.4,56.38,56.38,40900.0,40.2598,40.2598,40.2455,40.2455,40900.0
2011-01-27 11:45:00,56.39,56.4,56.38,56.39,54400.0,40.2526,40.2598,40.2455,40.2526,54400.0
2011-01-27 11:50:00,56.38,56.41,56.35,56.41,56100.0,40.2455,40.2669,40.2241,40.2669,56100.0
2011-01-27 11:55:00,56.4,56.41,56.36,56.36,46000.0,40.2598,40.2669,40.2312,40.2312,46000.0
2011-01-27 12:00:00,56.35,56.38,56.35,56.36,50400.0,40.2241,40.2455,40.2241,40.2312,50400.0
2011-01-27 12:05:00,56.36,56.41,56.35,56.4,28700.0,40.2312,40.2669,40.2241,40.2598,28700.0
2011-01-27 12:10:00,56.41,56.5,56.4,56.5,46200.0,40.2669,40.3312,40.2598,40.3312,46200.0
2011-01-27 12:15:00,56.5,56.58,56.48,56.57,42200.0,40.3312,40.3883,40.3169,40.3811,42200.0
2011-01-27 12:20:00,56.58,56.58,56.5,56.55,56100.0,40.3883,40.3883,40.3312,40.3668,56100.0
2011-01-27 12:25:00,56.54,56.59,56.51,56.58,33100.0,40.3597,40.3954,40.3383,40.3883,33100.0
2011-01-27 12:30:00,56.59,56.59,56.53,56.53,27100.0,40.3954,40.3954,40.3526,40.3526,27100.0
2011-01-27 12:35:00,56.54,56.56,56.51,56.51,52600.0,40.3597,40.374,40.3383,40.3383,52600.0
2011-01-27 12:40:00,56.52,56.53,56.5,56.53,16900.0,40.3454,40.3526,40.3312,40.3526,16900.0
2011-01-27 12:45:00,56.53,56.58,56.53,56.53,41700.0,40.3526,40.3883,40.3526,40.3526,41700.0
2011-01-27 12:50:00,56.52,56.56,56.51,56.54,55400.0,40.3454,40.374,40.3383,40.3597,55400.0
2011-01-27 12:55:00,56.54,56.54,56.49,56.49,24100.0,40.3597,40.3597,40.324,40.324,24100.0
2011-01-27 13:00:00,56.49,56.5,56.41,56.46,32800.0,40.324,40.3312,40.2669,40.3026,32800.0
2011-01-27 13:05:00,56.45,56.52,56.45,56.52,16800.0,40.2955,40.3454,40.2955,40.3454,16800.0
2011-01-27 13:10:00,56.51,56.52,56.48,56.49,27200.0,40.3383,40.3454,40.3169,40.324,27200.0
2011-01-27 13:15:00,56.49,56.51,56.48,56.5,26200.0,40.324,40.3383,40.3169,40.3312,26200.0
2011-01-27 13:20:00,56.5,56.51,56.49,56.49,21500.0,40.3312,40.3383,40.324,40.324,21500.0
2011-01-27 13:25:00,56.49,56.49,56.44,56.45,18200.0,40.324,40.324,40.2883,40.2955,18200.0
2011-01-27 13:30:00,56.45,56.46,56.44,56.44,8800.0,40.2955,40.3026,40.2883,40.2883,8800.0
2011-01-27 13:35:00,56.44,56.44,56.41,56.44,20000.0,40.2883,40.2883,40.2669,40.2883,20000.0
2011-01-27 13:40:00,56.44,56.5,56.44,56.5,29700.0,40.2883,40.3312,40.2883,40.3312,29700.0
2011-01-27 13:45:00,56.5,56.5,56.41,56.42,25700.0,40.3312,40.3312,40.2669,40.274,25700.0
2011-01-27 13:50:00,56.42,56.42,56.36,56.37,40000.0,40.274,40.274,40.2312,40.2384,40000.0
2011-01-27 13:55:00,56.38,56.48,56.38,56.45,28800.0,40.2455,40.3169,40.2455,40.2955,28800.0
2011-01-27 14:00:00,56.46,56.46,56.4,56.42,59800.0,40.3026,40.3026,40.2598,40.274,59800.0
2011-01-27 14:05:00,56.43,56.46,56.42,56.45,11800.0,40.2812,40.3026,40.274,40.2955,11800.0
2011-01-27 14:10:00,56.45,56.49,56.44,56.48,24400.0,40.2955,40.324,40.2883,40.3169,24400.0
2011-01-27 14:15:00,56.49,56.49,56.48,56.49,11700.0,40.324,40.324,40.3169,40.324,11700.0
2011-01-27 14:20:00,56.49,56.49,56.46,56.47,31500.0,40.324,40.324,40.3026,40.3097,31500.0
2011-01-27 14:25:00,56.48,56.51,56.47,56.5,21400.0,40.3169,40.3383,40.3097,40.3312,21400.0
2011-01-27 14:30:00,56.5,56.53,56.5,56.53,19600.0,40.3312,40.3526,40.3312,40.3526,19600.0
2011-01-27 14:35:00,56.53,56.61,56.53,56.58,41100.0,40.3526,40.4097,40.3526,40.3883,41100.0
2011-01-27 14:40:00,56.58,56.66,56.56,56.65,37700.0,40.3883,40.4454,40.374,40.4382,37700.0
2011-01-27 14:45:00,56.64,56.65,56.61,56.62,29500.0,40.4311,40.4382,40.4097,40.4168,29500.0
2011-01-27 14:50:00,56.63,56.63,56.59,56.59,22600.0,40.424,40.424,40.3954,40.3954,22600.0
2011-01-27 14:55:00,56.59,56.64,56.59,56.61,28900.0,40.3954,40.4311,40.3954,40.4097,28900.0
2011-01-27 15:00:00,56.62,56.62,56.59,56.62,54200.0,40.4168,40.4168,40.3954,40.4168,54200.0
2011-01-27 15:05:00,56.61,56.66,56.61,56.65,41400.0,40.4097,40.4454,40.4097,40.4382,41400.0
2011-01-27 15:10:00,56.66,56.68,56.63,56.63,29600.0,40.4454,40.4596,40.424,40.424,29600.0
2011-01-27 15:15:00,56.64,56.66,56.63,56.63,33000.0,40.4311,40.4454,40.424,40.424,33000.0
2011-01-27 15:20:00,56.63,56.68,56.61,56.68,50300.0,40.424,40.4596,40.4097,40.4596,50300.0
2011-01-27 15:25:00,56.69,56.71,56.68,56.69,26300.0,40.4668,40.4811,40.4596,40.4668,26300.0
2011-01-27 15:30:00,56.69,56.7,56.62,56.62,46400.0,40.4668,40.4739,40.4168,40.4168,46400.0
2011-01-27 15:35:00,56.62,56.66,56.61,56.62,45500.0,40.4168,40.4454,40.4097,40.4168,45500.0
2011-01-27 15:40:00,56.63,56.67,56.57,56.57,79400.0,40.424,40.4525,40.3811,40.3811,79400.0
2011-01-27 15:45:00,56.58,56.67,56.58,56.62,124900.0,40.3883,40.4525,40.3883,40.4168,124900.0
2011-01-27 15:50:00,56.62,56.67,56.53,56.54,120300.0,40.4168,40.4525,40.3526,40.3597,120300.0
2011-01-27 15:55:00,56.55,56.63,56.54,56.62,203400.0,40.3668,40.424,40.3597,40.4168,203400.0
2011-01-28 09:30:00,56.68,56.69,56.13,56.44,133100.0,40.4596,40.4668,40.067,40.2883,133100.0
2011-01-28 09:35:00,56.46,56.61,56.45,56.6,161100.0,40.3026,40.4097,40.2955,40.4025,161100.0
2011-01-28 09:40:00,56.61,56.63,56.47,56.55,75200.0,40.4097,40.424,40.3097,40.3668,75200.0
2011-01-28 09:45:00,56.55,56.65,56.47,56.65,112300.0,40.3668,40.4382,40.3097,40.4382,112300.0
2011-01-28 09:50:00,56.64,56.74,56.61,56.71,56500.0,40.4311,40.5025,40.4097,40.4811,56500.0
2011-01-28 09:55:00,56.71,56.74,56.64,56.65,93100.0,40.4811,40.5025,40.4311,40.4382,93100.0
2011-01-28 10:00:00,56.65,56.74,56.64,56.69,45500.0,40.4382,40.5025,40.4311,40.4668,45500.0
2011-01-28 10:05:00,56.7,56.81,56.64,56.66,65900.0,40.4739,40.5524,40.4311,40.4454,65900.0
2011-01-28 10:10:00,56.66,56.68,56.59,56.62,50600.0,40.4454,40.4596,40.3954,40.4168,50600.0
2011-01-28 10:15:00,56.61,56.66,56.6,56.65,39200.0,40.4097,40.4454,40.4025,40.4382,39200.0
2011-01-28 10:20:00,56.66,56.72,56.61,56.71,77100.0,40.4454,40.4882,40.4097,40.4811,77100.0
2011-01-28 10:25:00,56.7,56.72,56.65,56.65,45700.0,40.4739,40.4882,40.4382,40.4382,45700.0
2011-01-28 10:30:00,56.65,56.73,56.64,56.71,80800.0,40.4382,40.4953,40.4311,40.4811,80800.0
2011-01-28 10:35:00,56.71,56.71,56.57,56.6,63600.0,40.4811,40.4811,40.3811,40.4025,63600.0
2011-01-28 10:40:00,56.6,56.64,56.57,56.63,153600.0,40.4025,40.4311,40.3811,40.424,153600.0
2011-01-28 10:45:00,56.63,56.64,56.58,56.61,45800.0,40.424,40.4311,40.3883,40.4097,45800.0
2011-01-28 10:50:00,56.62,56.63,56.57,56.62,44200.0,40.4168,40.424,40.3811,40.4168,44200.0
2011-01-28 10:55:00,56.63,56.66,56.54,56.56,44400.0,40.424,40.4454,40.3597,40.374,44400.0
2011-01-28 11:00:00,56.55,56.6,56.55,56.56,48200.0,40.3668,40.4025,40.3668,40.374,48200.0
2011-01-28 11:05:00,56.56,56.58,56.5,56.57,41400.0,40.374,40.3883,40.3312,40.3811,41400.0
2011-01-28 11:10:00,56.57,56.62,56.56,56.61,67900.0,40.3811,40.4168,40.374,40.4097,67900.0
2011-01-28 11:15:00,56.61,56.64,56.59,56.6,72600.0,40.4097,40.4311,40.3954,40.4025,72600.0
2011-01-28 11:20:00,56.59,56.65,56.58,56.59,23900.0,40.3954,40.4382,40.3883,40.3954,23900.0
2011-01-28 11:25:00,56.59,56.62,56.57,56.59,41200.0,40.3954,40.4168,40.3811,40.3954,41200.0
2011-01-28 11:30:00,56.59,56.6,56.44,56.44,128700.0,40.3954,40.4025,40.2883,40.2883,128700.0
2011-01-28 11:35:00,56.45,56.55,56.42,56.55,37400.0,40.2955,40.3668,40.274,40.3668,37400.0
2011-01-28 11:40:00,56.55,56.55,56.37,56.38,61900.0,40.3668,40.3668,40.2384,40.2455,61900.0
2011-01-28 11:45:00,56.38,56.39,56.31,56.37,73200.0,40.2455,40.2526,40.1955,40.2384,73200.0
2011-01-28 11:50:00,56.36,56.36,56.24,56.25,49100.0,40.2312,40.2312,40.1456,40.1527,49100.0
2011-01-28 11:55:00,56.24,56.28,56.16,56.18,60800.0,40.1456,40.1741,40.0885,40.1027,60800.0
2011-01-28 12:00:00,56.18,56.19,56.06,56.07,82800.0,40.1027,40.1099,40.0171,40.0242,82800.0
2011-01-28 12:05:00,56.08,56.15,56.04,56.05,78900.0,40.0313,40.0813,40.0028,40.0099,78900.0
2011-01-28 12:10:00,56.05,56.11,56.0,56.0,83300.0,40.0099,40.0528,39.9742,39.9742,83300.0
2011-01-28 12:15:00,56.0,56.06,55.97,56.0,38400.0,39.9742,40.0171,39.9528,39.9742,38400.0
2011-01-28 12:20:00,55.99,56.04,55.99,56.0,31400.0,39.9671,40.0028,39.9671,39.9742,31400.0
2011-01-28 12:25:00,56.0,56.02,55.98,56.0,43900.0,39.9742,39.9885,39.96,39.9742,43900.0
2011-01-28 12:30:00,56.0,56.02,55.96,55.96,34800.0,39.9742,39.9885,39.9457,39.9457,34800.0
2011-01-28 12:35:00,55.96,55.99,55.89,55.93,35400.0,39.9457,39.9671,39.8957,39.9243,35400.0
2011-01-28 12:40:00,55.93,55.98,55.9,55.9,25000.0,39.9243,39.96,39.9029,39.9029,25000.0
2011-01-28 12:45:00,55.91,55.95,55.83,55.87,43100.0,39.91,39.9385,39.8529,39.8814,43100.0
2011-01-28 12:50:00,55.87,55.88,55.79,55.83,50700.0,39.8814,39.8886,39.8243,39.8529,50700.0
2011-01-28 12:55:00,55.83,55.85,55.79,55.83,21800.0,39.8529,39.8672,39.8243,39.8529,21800.0
2011-01-28 13:00:00,55.83,55.83,55.75,55.79,31700.0,39.8529,39.8529,39.7958,39.8243,31700.0
2011-01-28 13:05:00,55.79,55.81,55.75,55.79,32800.0,39.8243,39.8386,39.7958,39.8243,32800.0
2011-01-28 13:10:00,55.8,55.87,55.78,55.83,30100.0,39.8315,39.8814,39.8172,39.8529,30100.0
2011-01-28 13:15:00,55.83,55.85,55.78,55.84,21800.0,39.8529,39.8672,39.8172,39.86,21800.0
2011-01-28 13:20:00,55.84,55.88,55.77,55.82,39500.0,39.86,39.8886,39.8101,39.8458,39500.0
2011-01-28 13:25:00,55.82,55.86,55.79,55.82,37700.0,39.8458,39.8743,39.8243,39.8458,37700.0
2011-01-28 13:30:00,55.81,55.9,55.81,55.82,27700.0,39.8386,39.9029,39.8386,39.8458,27700.0
2011-01-28 13:35:00,55.82,55.83,55.75,55.78,41200.0,39.8458,39.8529,39.7958,39.8172,41200.0
2011-01-28 13:40:00,55.78,55.84,55.75,55.78,57300.0,39.8172,39.86,39.7958,39.8172,57300.0
2011-01-28 13:45:00,55.79,55.82,55.75,55.76,21100.0,39.8243,39.8458,39.7958,39.8029,21100.0
2011-01-28 13:50:00,55.76,55.83,55.74,55.78,27000.0,39.8029,39.8529,39.7886,39.8172,27000.0
2011-01-28 13:55:00,55.78,55.84,55.75,55.84,33300.0,39.8172,39.86,39.7958,39.86,33300.0
2011-01-28 14:00:00,55.84,55.87,55.76,55.77,45000.0,39.86,39.8814,39.8029,39.8101,45000.0
2011-01-28 14:05:00,55.77,55.77,55.7,55.73,41400.0,39.8101,39.8101,39.7601,39.7815,41400.0
2011-01-28 14:10:00,55.73,55.77,55.71,55.71,20600.0,39.7815,39.8101,39.7672,39.7672,20600.0
2011-01-28 14:15:00,55.71,55.79,55.71,55.76,41700.0,39.7672,39.8243,39.7672,39.8029,41700.0
2011-01-28 14:20:00,55.76,55.82,55.74,55.74,38600.0,39.8029,39.8458,39.7886,39.7886,38600.0
2011-01-28 14:25:00,55.73,55.74,55.7,55.72,25500.0,39.7815,39.7886,39.7601,39.7744,25500.0
2011-01-28 14:30:00,55.71,55.72,55.69,55.71,27500.0,39.7672,39.7744,39.753,39.7672,27500.0
2011-01-28 14:35:00,55.72,55.72,55.66,55.66,38800.0,39.7744,39.7744,39.7315,39.7315,38800.0
2011-01-28 14:40:00,55.67,55.74,55.67,55.73,34300.0,39.7387,39.7886,39.7387,39.7815,34300.0
2011-01-28 14:45:00,55.72,55.85,55.72,55.84,100600.0,39.7744,39.8672,39.7744,39.86,100600.0
2011-01-28 14:50:00,55.85,55.91,55.78,55.78,83700.0,39.8672,39.91,39.8172,39.8172,83700.0
2011-01-28 14:55:00,55.78,55.79,55.73,55.78,42300.0,39.8172,39.8243,39.7815,39.8172,42300.0
2011-01-28 15:00:00,55.78,55.82,55.73,55.81,58000.0,39.8172,39.8458,39.7815,39.8386,58000.0
2011-01-28 15:05:00,55.82,55.86,55.75,55.75,40400.0,39.8458,39.8743,39.7958,39.7958,40400.0
2011-01-28 15:10:00,55.75,55.8,55.73,55.77,61700.0,39.7958,39.8315,39.7815,39.8101,61700.0
2011-01-28 15:15:00,55.77,55.8,55.72,55.79,70600.0,39.8101,39.8315,39.7744,39.8243,70600.0
2011-01-28 15:20:00,55.8,55.84,55.75,55.83,105900.0,39.8315,39.86,39.7958,39.8529,105900.0
2011-01-28 15:25:00,55.83,55.84,55.77,55.79,80000.0,39.8529,39.86,39.8101,39.8243,80000.0
2011-01-28 15:30:00,55.79,55.82,55.77,55.8,66000.0,39.8243,39.8458,39.8101,39.8315,66000.0
2011-01-28 15:35:00,55.8,55.81,55.75,55.8,94800.0,39.8315,39.8386,39.7958,39.8315,94800.0
2011-01-28 15:40:00,55.81,55.84,55.76,55.83,143000.0,39.8386,39.86,39.8029,39.8529,143000.0
2011-01-28 15:45:00,55.84,55.89,55.81,55.83,100700.0,39.86,39.8957,39.8386,39.8529,100700.0
2011-01-28 15:50:00,55.83,55.88,55.82,55.88,155400.0,39.8529,39.8886,39.8458,39.8886,155400.0
2011-01-28 15:55:00,55.87,55.88,55.8,55.84,307800.0,39.8814,39.8886,39.8315,39.86,307800.0
2011-01-31 09:30:00,55.81,56.35,55.81,56.32,117900.0,39.8386,40.2241,39.8386,40.2027,117900.0
2011-01-31 09:35:00,56.33,56.54,56.3,56.43,140900.0,40.2098,40.3597,40.1884,40.2812,140900.0
2011-01-31 09:40:00,56.43,56.43,56.34,56.35,72500.0,40.2812,40.2812,40.2169,40.2241,72500.0
2011-01-31 09:45:00,56.35,56.35,56.22,56.22,72000.0,40.2241,40.2241,40.1313,40.1313,72000.0
2011-01-31 09:50:00,56.22,56.29,56.22,56.27,47500.0,40.1313,40.1812,40.1313,40.167,47500.0
2011-01-31 09:55:00,56.27,56.35,56.27,56.3,71900.0,40.167,40.2241,40.167,40.1884,71900.0
2011-01-31 10:00:00,56.3,56.36,56.28,56.35,84300.0,40.1884,40.2312,40.1741,40.2241,84300.0
2011-01-31 10:05:00,56.35,56.43,56.33,56.34,55400.0,40.2241,40.2812,40.2098,40.2169,55400.0
2011-01-31 10:10:00,56.33,56.39,56.31,56.39,49500.0,40.2098,40.2526,40.1955,40.2526,49500.0
2011-01-31 10:15:00,56.38,56.44,56.36,56.42,56600.0,40.2455,40.2883,40.2312,40.274,56600.0
2011-01-31 10:20:00,56.41,56.47,56.39,56.45,43000.0,40.2669,40.3097,40.2526,40.2955,43000.0
2011-01-31 10:25:00,56.45,56.5,56.42,56.5,43800.0,40.2955,40.3312,40.274,40.3312,43800.0
2011-01-31 10:30:00,56.5,56.53,56.44,56.44,45800.0,40.3312,40.3526,40.2883,40.2883,45800.0
2011-01-31 10:35:00,56.45,56.5,56.45,56.5,40500.0,40.2955,40.3312,40.2955,40.3312,40500.0
2011-01-31 10:40:00,56.49,56.54,56.48,56.54,50800.0,40.324,40.3597,40.3169,40.3597,50800.0
2011-01-31 10:45:00,56.54,56.58,56.5,56.5,14100.0,40.3597,40.3883,40.3312,40.3312,14100.0
2011-01-31 10:50:00,56.51,56.55,56.5,56.55,36700.0,40.3383,40.3668,40.3312,40.3668,36700.0
2011-01-31 10:55:00,56.56,56.59,56.55,56.55,39200.0,40.374,40.3954,40.3668,40.3668,39200.0
2011-01-31 11:00:00,56.55,56.63,56.55,56.63,31600.0,40.3668,40.424,40.3668,40.424,31600.0
2011-01-31 11:05:00,56.63,56.63,56.59,56.6,35800.0,40.424,40.424,40.3954,40.4025,35800.0
2011-01-31 11:10:00,56.59,56.64,56.59,56.61,33800.0,40.3954,40.4311,40.3954,40.4097,33800.0
2011-01-31 11:15:00,56.61,56.61,56.58,56.58,35600.0,40.4097,40.4097,40.3883,40.3883,35600.0
2011-01-31 11:20:00,56.58,56.59,56.52,56.53,57900.0,40.3883,40.3954,40.3454,40.3526,57900.0
2011-01-31 11:25:00,56.53,56.54,56.48,56.48,133300.0,40.3526,40.3597,40.3169,40.3169,133300.0
2011-01-31 11:30:00,56.48,56.49,56.46,56.46,38400.0,40.3169,40.324,40.3026,40.3026,38400.0
2011-01-31 11:35:00,56.47,56.51,56.46,56.46,43700.0,40.3097,40.3383,40.3026,40.3026,43700.0
2011-01-31 11:40:00,56.47,56.47,56.44,56.44,24600.0,40.3097,40.3097,40.2883,40.2883,24600.0
2011-01-31 11:45:00,56.45,56.46,56.44,56.44,21900.0,40.2955,40.3026,40.2883,40.2883,21900.0
2011-01-31 11:50:00,56.44,56.45,56.34,56.35,51100.0,40.2883,40.2955,40.2169,40.2241,51100.0
2011-01-31 11:55:00,56.35,56.36,56.27,56.27,34700.0,40.2241,40.2312,40.167,40.167,34700.0
2011-01-31 12:00:00,56.27,56.29,56.22,56.22,37100.0,40.167,40.1812,40.1313,40.1313,37100.0
2011-01-31 12:05:00,56.23,56.29,56.2,56.29,45000.0,40.1384,40.1812,40.117,40.1812,45000.0
2011-01-31 12:10:00,56.29,56.33,56.28,56.29,23300.0,40.1812,40.2098,40.1741,40.1812,23300.0
2011-01-31 12:15:00,56.3,56.32,56.26,56.31,57900.0,40.1884,40.2027,40.1598,40.1955,57900.0
2011-01-31 12:20:00,56.31,56.39,56.3,56.39,28000.0,40.1955,40.2526,40.1884,40.2526,28000.0
2011-01-31 12:25:00,56.38,56.45,56.38,56.44,64400.0,40.2455,40.2955,40.2455,40.2883,64400.0
2011-01-31 12:30:00,56.43,56.46,56.42,56.46,50700.0,40.2812,40.3026,40.274,40.3026,50700.0
2011-01-31 12:35:00,56.46,56.47,56.42,56.43,27000.0,40.3026,40.3097,40.274,40.2812,27000.0
2011-01-31 12:40:00,56.43,56.43,56.35,56.36,47400.0,40.2812,40.2812,40.2241,40.2312,47400.0
2011-01-31 12:45:00,56.36,56.38,56.36,56.37,23000.0,40.2312,40.2455,40.2312,40.2384,23000.0
2011-01-31 12:50:00,56.36,56.37,56.33,56.33,24500.0,40.2312,40.2384,40.2098,40.2098,24500.0
2011-01-31 12:55:00,56.33,56.34,56.22,56.25,74000.0,40.2098,40.2169,40.1313,40.1527,74000.0
2011-01-31 13:00:00,56.24,56.31,56.24,56.28,51700.0,40.1456,40.1955,40.1456,40.1741,51700.0
2011-01-31 13:05:00,56.28,56.3,56.18,56.19,65900.0,40.1741,40.1884,40.1027,40.1099,65900.0
2011-01-31 13:10:00,56.19,56.24,56.13,56.14,49900.0,40.1099,40.1456,40.067,40.0742,49900.0
2011-01-31 13:15:00,56.14,56.14,56.09,56.1,43400.0,40.0742,40.0742,40.0385,40.0456,43400.0
2011-01-31 13:20:00,56.1,56.17,56.08,56.16,31100.0,40.0456,40.0956,40.0313,40.0885,31100.0
2011-01-31 13:25:00,56.16,56.17,56.05,56.07,62400.0,40.0885,40.0956,40.0099,40.0242,62400.0
2011-01-31 13:30:00,56.07,56.11,56.06,56.09,25300.0,40.0242,40.0528,40.0171,40.0385,25300.0
2011-01-31 13:35:00,56.09,56.12,56.06,56.1,37300.0,40.0385,40.0599,40.0171,40.0456,37300.0
2011-01-31 13:40:00,56.1,56.17,56.1,56.16,32200.0,40.0456,40.0956,40.0456,40.0885,32200.0
2011-01-31 13:45:00,56.16,56.25,56.16,56.2,51000.0,40.0885,40.1527,40.0885,40.117,51000.0
2011-01-31 13:50:00,56.21,56.26,56.19,56.26,37000.0,40.1241,40.1598,40.1099,40.1598,37000.0
2011-01-31 13:55:00,56.26,56.3,56.25,56.29,22500.0,40.1598,40.1884,40.1527,40.1812,22500.0
2011-01-31 14:00:00,56.28,56.37,56.27,56.33,46800.0,40.1741,40.2384,40.167,40.2098,46800.0
2011-01-31 14:05:00,56.32,56.33,56.28,56.29,39700.0,40.2027,40.2098,40.1741,40.1812,39700.0
2011-01-31 14:10:00,56.28,56.29,56.22,56.22,29800.0,40.1741,40.1812,40.1313,40.1313,29800.0
2011-01-31 14:15:00,56.22,56.24,56.19,56.21,92200.0,40.1313,40.1456,40.1099,40.1241,92200.0
2011-01-31 14:20:00,56.2,56.22,56.19,56.21,52100.0,40.117,40.1313,40.1099,40.1241,52100.0
2011-01-31 14:25:00,56.2,56.27,56.2,56.2,40100.0,40.117,40.167,40.117,40.117,40100.0
2011-01-31 14:30:00,56.2,56.2,56.15,56.17,73700.0,40.117,40.117,40.0813,40.0956,73700.0
2011-01-31 14:35:00,56.17,56.19,56.1,56.13,106600.0,40.0956,40.1099,40.0456,40.067,106600.0
2011-01-31 14:40:00,56.14,56.18,56.11,56.11,102300.0,40.0742,40.1027,40.0528,40.0528,102300.0
2011-01-31 14:45:00,56.12,56.12,56.03,56.05,36300.0,40.0599,40.0599,39.9957,40.0099,36300.0
2011-01-31 14:50:00,56.06,56.17,56.05,56.14,38700.0,40.0171,40.0956,40.0099,40.0742,38700.0
2011-01-31 14:55:00,56.14,56.16,56.1,56.14,61500.0,40.0742,40.0885,40.0456,40.0742,61500.0
2011-01-31 15:00:00,56.14,56.21,56.13,56.19,102200.0,40.0742,40.1241,40.067,40.1099,102200.0
2011-01-31 15:05:00,56.18,56.19,56.15,56.17,83900.0,40.1027,40.1099,40.0813,40.0956,83900.0
2011-01-31 15:10:00,56.16,56.26,56.16,56.26,49000.0,40.0885,40.1598,40.0885,40.1598,49000.0
2011-01-31 15:15:00,56.26,56.28,56.24,56.24,50400.0,40.1598,40.1741,40.1456,40.1456,50400.0
2011-01-31 15:20:00,56.24,56.25,56.16,56.16,36400.0,40.1456,40.1527,40.0885,40.0885,36400.0
2011-01-31 15:25:00,56.17,56.24,56.16,56.22,92400.0,40.0956,40.1456,40.0885,40.1313,92400.0
2011-01-31 15:30:00,56.21,56.26,56.19,56.25,68000.0,40.1241,40.1598,40.1099,40.1527,68000.0
2011-01-31 15:35:00,56.26,56.29,56.26,56.28,84000.0,40.1598,40.1812,40.1598,40.1741,84000.0
2011-01-31 15:40:00,56.28,56.32,56.26,56.28,110400.0,40.1741,40.2027,40.1598,40.1741,110400.0
2011-01-31 15:45:00,56.29,56.34,56.18,56.22,247600.0,40.1812,40.2169,40.1027,40.1313,247600.0
2011-01-31 15:50:00,56.22,56.26,56.14,56.2,379500.0,40.1313,40.1598,40.0742,40.117,379500.0
2011-01-31 15:55:00,56.2,56.32,56.19,56.28,374500.0,40.117,40.2027,40.1099,40.1741,374500.0
2011-02-01 09:30:00,56.42,56.59,56.27,56.59,73100.0,40.274,40.3954,40.167,40.3954,73100.0
2011-02-01 09:35:00,56.58,56.71,56.56,56.68,57100.0,40.3883,40.4811,40.374,40.4596,57100.0
2011-02-01 09:40:00,56.68,56.88,56.64,56.85,81700.0,40.4596,40.6024,40.4311,40.581,81700.0
2011-02-01 09:45:00,56.85,56.88,56.79,56.79,47100.0,40.581,40.6024,40.5382,40.5382,47100.0
2011-02-01 09:50:00,56.8,56.82,56.77,56.79,19100.0,40.5453,40.5596,40.5239,40.5382,19100.0
2011-02-01 09:55:00,56.79,56.89,56.79,56.89,51200.0,40.5382,40.6095,40.5382,40.6095,51200.0
2011-02-01 10:00:00,56.88,56.9,56.82,56.88,62700.0,40.6024,40.6167,40.5596,40.6024,62700.0
2011-02-01 10:05:00,56.88,56.88,56.62,56.62,39800.0,40.6024,40.6024,40.4168,40.4168,39800.0
2011-02-01 10:10:00,56.62,56.63,56.54,56.56,25500.0,40.4168,40.424,40.3597,40.374,25500.0
2011-02-01 10:15:00,56.56,56.59,56.52,56.57,25500.0,40.374,40.3954,40.3454,40.3811,25500.0
2011-02-01 10:20:00,56.57,56.63,56.56,56.59,42300.0,40.3811,40.424,40.374,40.3954,42300.0
2011-02-01 10:25:00,56.59,56.6,56.53,56.53,27900.0,40.3954,40.4025,40.3526,40.3526,27900.0
2011-02-01 10:30:00,56.53,56.55,56.51,56.55,38300.0,40.3526,40.3668,40.3383,40.3668,38300.0
2011-02-01 10:35:00,56.55,56.55,56.48,56.5,39600.0,40.3668,40.3668,40.3169,40.3312,39600.0
2011-02-01 10:40:00,56.49,56.56,56.47,56.55,51400.0,40.324,40.374,40.3097,40.3668,51400.0
2011-02-01 10:45:00,56.54,56.6,56.54,56.6,43500.0,40.3597,40.4025,40.3597,40.4025,43500.0
2011-02-01 10:50:00,56.6,56.66,56.57,56.63,48400.0,40.4025,40.4454,40.3811,40.424,48400.0
2011-02-01 10:55:00,56.63,56.66,56.62,56.63,22700.0,40.424,40.4454,40.4168,40.424,22700.0
2011-02-01 11:00:00,56.63,56.72,56.59,56.71,39300.0,40.424,40.4882,40.3954,40.4811,39300.0
2011-02-01 11:05:00,56.71,56.73,56.59,56.63,34900.0,40.4811,40.4953,40.3954,40.424,34900.0
2011-02-01 11:10:00,56.62,56.63,56.6,56.61,26000.0,40.4168,40.424,40.4025,40.4097,26000.0
2011-02-01 11:15:00,56.6,56.75,56.6,56.75,32700.0,40.4025,40.5096,40.4025,40.5096,32700.0
2011-02-01 11:20:00,56.74,56.79,56.69,56.69,36500.0,40.5025,40.5382,40.4668,40.4668,36500.0
2011-02-01 11:25:00,56.69,56.9,56.69,56.89,63100.0,40.4668,40.6167,40.4668,40.6095,63100.0
2011-02-01 11:30:00,56.89,56.91,56.86,56.9,78900.0,40.6095,40.6238,40.5881,40.6167,78900.0
2011-02-01 11:35:00,56.9,56.94,56.86,56.93,35500.0,40.6167,40.6452,40.5881,40.6381,35500.0
2011-02-01 11:40:00,56.92,56.92,56.87,56.87,21400.0,40.631,40.631,40.5953,40.5953,21400.0
2011-02-01 11:45:00,56.87,56.93,56.87,56.9,25100.0,40.5953,40.6381,40.5953,40.6167,25100.0
2011-02-01 11:50:00,56.9,56.91,56.87,56.89,26400.0,40.6167,40.6238,40.5953,40.6095,26400.0
2011-02-01 11:55:00,56.89,56.9,56.84,56.86,55900.0,40.6095,40.6167,40.5739,40.5881,55900.0
2011-02-01 12:00:00,56.85,56.86,56.8,56.8,41300.0,40.581,40.5881,40.5453,40.5453,41300.0
2011-02-01 12:05:00,56.81,56.81,56.73,56.77,75800.0,40.5524,40.5524,40.4953,40.5239,75800.0
2011-02-01 12:10:00,56.76,56.78,56.7,56.77,36100.0,40.5167,40.531,40.4739,40.5239,36100.0
2011-02-01 12:15:00,56.76,56.78,56.74,56.75,22500.0,40.5167,40.531,40.5025,40.5096,22500.0
2011-02-01 12:20:00,56.75,56.77,56.72,56.73,26200.0,40.5096,40.5239,40.4882,40.4953,26200.0
2011-02-01 12:25:00,56.73,56.78,56.72,56.75,38600.0,40.4953,40.531,40.4882,40.5096,38600.0
2011-02-01 12:30:00,56.75,56.8,56.71,56.75,68500.0,40.5096,40.5453,40.4811,40.5096,68500.0
2011-02-01 12:35:00,56.73,56.84,56.72,56.77,49300.0,40.4953,40.5739,40.4882,40.5239,49300.0
2011-02-01 12:40:00,56.79,56.84,56.74,56.81,55400.0,40.5382,40.5739,40.5025,40.5524,55400.0
2011-02-01 12:45:00,56.82,56.85,56.76,56.8,55600.0,40.5596,40.581,40.5167,40.5453,55600.0
2011-02-01 12:50:00,56.81,56.9,56.81,56.9,28200.0,40.5524,40.6167,40.5524,40.6167,28200.0
2011-02-01 12:55:00,56.89,56.93,56.88,56.92,20900.0,40.6095,40.6381,40.6024,40.631,20900.0
2011-02-01 13:00:00,56.92,56.93,56.86,56.88,55500.0,40.631,40.6381,40.5881,40.6024,55500.0
2011-02-01 13:05:00,56.87,56.95,56.87,56.93,39100.0,40.5953,40.6524,40.5953,40.6381,39100.0
2011-02-01 13:10:00,56.93,57.0,56.9,56.99,67800.0,40.6381,40.6881,40.6167,40.6809,67800.0
2011-02-01 13:15:00,56.99,57.01,56.97,56.98,77100.0,40.6809,40.6952,40.6667,40.6738,77100.0
2011-02-01 13:20:00,56.97,56.97,56.95,56.96,19300.0,40.6667,40.6667,40.6524,40.6595,19300.0
2011-02-01 13:25:00,56.96,56.99,56.82,56.96,67700.0,40.6595,40.6809,40.5596,40.6595,67700.0
2011-02-01 13:30:00,56.95,56.99,56.95,56.99,33100.0,40.6524,40.6809,40.6524,40.6809,33100.0
2011-02-01 13:35:00,56.98,56.99,56.95,56.95,12100.0,40.6738,40.6809,40.6524,40.6524,12100.0
2011-02-01 13:40:00,56.95,56.95,56.9,56.95,26600.0,40.6524,40.6524,40.6167,40.6524,26600.0
2011-02-01 13:45:00,56.95,56.98,56.94,56.95,21000.0,40.6524,40.6738,40.6452,40.6524,21000.0
2011-02-01 13:50:00,56.94,56.99,56.93,56.98,33700.0,40.6452,40.6809,40.6381,40.6738,33700.0
2011-02-01 13:55:00,56.97,56.98,56.97,56.98,22400.0,40.6667,40.6738,40.6667,40.6738,22400.0
2011-02-01 14:00:00,56.98,56.99,56.97,56.99,24000.0,40.6738,40.6809,40.6667,40.6809,24000.0
2011-02-01 14:05:00,56.98,56.99,56.97,56.99,18800.0,40.6738,40.6809,40.6667,40.6809,18800.0
2011-02-01 14:10:00,56.99,56.99,56.95,56.95,34700.0,40.6809,40.6809,40.6524,40.6524,34700.0
2011-02-01 14:15:00,56.96,56.96,56.92,56.92,21000.0,40.6595,40.6595,40.631,40.631,21000.0
2011-02-01 14:20:00,56.93,56.93,56.9,56.9,19500.0,40.6381,40.6381,40.6167,40.6167,19500.0
2011-02-01 14:25:00,56.9,56.91,56.88,56.89,21800.0,40.6167,40.6238,40.6024,40.6095,21800.0
2011-02-01 14:30:00,56.89,56.9,56.88,56.88,24700.0,40.6095,40.6167,40.6024,40.6024,24700.0
2011-02-01 14:35:00,56.88,56.89,56.83,56.84,59800.0,40.6024,40.6095,40.5667,40.5739,59800.0
2011-02-01 14:40:00,56.83,56.87,56.82,56.85,41800.0,40.5667,40.5953,40.5596,40.581,41800.0
2011-02-01 14:45:00,56.85,56.87,56.82,56.83,56800.0,40.581,40.5953,40.5596,40.5667,56800.0
2011-02-01 14:50:00,56.83,56.88,56.82,56.88,62200.0,40.5667,40.6024,40.5596,40.6024,62200.0
2011-02-01 14:55:00,56.88,56.9,56.87,56.89,65900.0,40.6024,40.6167,40.5953,40.6095,65900.0
2011-02-01 15:00:00,56.89,56.9,56.85,56.85,45700.0,40.6095,40.6167,40.581,40.581,45700.0
2011-02-01 15:05:00,56.85,56.87,56.84,56.87,63300.0,40.581,40.5953,40.5739,40.5953,63300.0
2011-02-01 15:10:00,56.86,56.87,56.82,56.83,47500.0,40.5881,40.5953,40.5596,40.5667,47500.0
2011-02-01 15:15:00,56.83,56.83,56.81,56.82,33200.0,40.5667,40.5667,40.5524,40.5596,33200.0
2011-02-01 15:20:00,56.83,56.85,56.81,56.85,48600.0,40.5667,40.581,40.5524,40.581,48600.0
2011-02-01 15:25:00,56.85,56.9,56.84,56.89,71500.0,40.581,40.6167,40.5739,40.6095,71500.0
2011-02-01 15:30:00,56.89,56.89,56.85,56.85,29000.0,40.6095,40.6095,40.581,40.581,29000.0
2011-02-01 15:35:00,56.86,56.91,56.83,56.84,65200.0,40.5881,40.6238,40.5667,40.5739,65200.0
2011-02-01 15:40:00,56.84,56.87,56.81,56.85,110900.0,40.5739,40.5953,40.5524,40.581,110900.0
2011-02-01 15:45:00,56.86,56.89,56.82,56.82,140800.0,40.5881,40.6095,40.5596,40.5596,140800.0
2011-02-01 15:50:00,56.82,56.86,56.8,56.81,130700.0,40.5596,40.5881,40.5453,40.5524,130700.0
2011-02-01 15:55:00,56.81,56.87,56.8,56.8,187600.0,40.5524,40.5953,40.5453,40.5453,187600.0
2011-02-02 09:30:00,56.66,56.75,56.59,56.67,57100.0,40.4454,40.5096,40.3954,40.4525,57100.0
2011-02-02 09:35:00,56.67,56.72,56.62,56.72,40000.0,40.4525,40.4882,40.4168,40.4882,40000.0
2011-02-02 09:40:00,56.72,56.79,56.69,56.7,37000.0,40.4882,40.5382,40.4668,40.4739,37000.0
2011-02-02 09:45:00,56.7,56.72,56.6,56.61,34700.0,40.4739,40.4882,40.4025,40.4097,34700.0
2011-02-02 09:50:00,56.61,56.8,56.6,56.8,46600.0,40.4097,40.5453,40.4025,40.5453,46600.0
2011-02-02 09:55:00,56.79,56.81,56.76,56.8,57000.0,40.5382,40.5524,40.5167,40.5453,57000.0
2011-02-02 10:00:00,56.8,56.81,56.7,56.75,34400.0,40.5453,40.5524,40.4739,40.5096,34400.0
2011-02-02 10:05:00,56.75,56.75,56.71,56.72,25000.0,40.5096,40.5096,40.4811,40.4882,25000.0
2011-02-02 10:10:00,56.71,56.75,56.68,56.7,60700.0,40.4811,40.5096,40.4596,40.4739,60700.0
2011-02-02 10:15:00,56.69,56.71,56.66,56.67,36200.0,40.4668,40.4811,40.4454,40.4525,36200.0
2011-02-02 10:20:00,56.66,56.7,56.64,56.66,43800.0,40.4454,40.4739,40.4311,40.4454,43800.0
2011-02-02 10:25:00,56.66,56.78,56.66,56.73,47900.0,40.4454,40.531,40.4454,40.4953,47900.0
2011-02-02 10:30:00,56.73,56.79,56.71,56.79,38600.0,40.4953,40.5382,40.4811,40.5382,38600.0
2011-02-02 10:35:00,56.79,56.79,56.68,56.69,33400.0,40.5382,40.5382,40.4596,40.4668,33400.0
2011-02-02 10:40:00,56.69,56.72,56.63,56.63,33900.0,40.4668,40.4882,40.424,40.424,33900.0
2011-02-02 10:45:00,56.64,56.71,56.62,56.7,40800.0,40.4311,40.4811,40.4168,40.4739,40800.0
2011-02-02 10:50:00,56.69,56.75,56.69,56.74,32600.0,40.4668,40.5096,40.4668,40.5025,32600.0
2011-02-02 10:55:00,56.75,56.78,56.74,56.78,23800.0,40.5096,40.531,40.5025,40.531,23800.0
2011-02-02 11:00:00,56.77,56.78,56.72,56.73,29400.0,40.5239,40.531,40.4882,40.4953,29400.0
2011-02-02 11:05:00,56.73,56.79,56.72,56.76,47200.0,40.4953,40.5382,40.4882,40.5167,47200.0
2011-02-02 11:10:00,56.76,56.76,56.71,56.76,24100.0,40.5167,40.5167,40.4811,40.5167,24100.0
2011-02-02 11:15:00,56.76,56.77,56.72,56.75,27000.0,40.5167,40.5239,40.4882,40.5096,27000.0
2011-02-02 11:20:00,56.75,56.76,56.73,56.75,16500.0,40.5096,40.5167,40.4953,40.5096,16500.0
2011-02-02 11:25:00,56.77,56.77,56.75,56.75,22800.0,40.5239,40.5239,40.5096,40.5096,22800.0
2011-02-02 11:30:00,56.76,56.76,56.71,56.74,30100.0,40.5167,40.5167,40.4811,40.5025,30100.0
2011-02-02 11:35:00,56.73,56.78,56.71,56.76,66700.0,40.4953,40.531,40.4811,40.5167,66700.0
2011-02-02 11:40:00,56.76,56.82,56.76,56.8,44800.0,40.5167,40.5596,40.5167,40.5453,44800.0
2011-02-02 11:45:00,56.8,56.81,56.77,56.8,23100.0,40.5453,40.5524,40.5239,40.5453,23100.0
2011-02-02 11:50:00,56.8,56.81,56.76,56.8,18500.0,40.5453,40.5524,40.5167,40.5453,18500.0
2011-02-02 11:55:00,56.8,56.9,56.78,56.9,52400.0,40.5453,40.6167,40.531,40.6167,52400.0
2011-02-02 12:00:00,56.89,56.93,56.89,56.9,35400.0,40.6095,40.6381,40.6095,40.6167,35400.0
2011-02-02 12:05:00,56.9,56.95,56.88,56.95,27100.0,40.6167,40.6524,40.6024,40.6524,27100.0
2011-02-02 12:10:00,56.95,56.95,56.9,56.9,19000.0,40.6524,40.6524,40.6167,40.6167,19000.0
2011-02-02 12:15:00,56.9,56.93,56.89,56.91,32300.0,40.6167,40.6381,40.6095,40.6238,32300.0
2011-02-02 12:20:00,56.91,56.91,56.86,56.88,24400.0,40.6238,40.6238,40.5881,40.6024,24400.0
2011-02-02 12:25:00,56.88,56.89,56.82,56.82,22900.0,40.6024,40.6095,40.5596,40.5596,22900.0
2011-02-02 12:30:00,56.82,56.89,56.82,56.89,19600.0,40.5596,40.6095,40.5596,40.6095,19600.0
2011-02-02 12:35:00,56.88,56.98,56.88,56.97,39600.0,40.6024,40.6738,40.6024,40.6667,39600.0
2011-02-02 12:40:00,56.97,56.98,56.91,56.91,38800.0,40.6667,40.6738,40.6238,40.6238,38800.0
2011-02-02 12:45:00,56.91,56.95,56.88,56.94,29000.0,40.6238,40.6524,40.6024,40.6452,29000.0
2011-02-02 12:50:00,56.95,56.95,56.88,56.9,46400.0,40.6524,40.6524,40.6024,40.6167,46400.0
2011-02-02 12:55:00,56.9,56.91,56.87,56.88,23600.0,40.6167,40.6238,40.5953,40.6024,23600.0
2011-02-02 13:00:00,56.88,56.89,56.88,56.89,9900.0,40.6024,40.6095,40.6024,40.6095,9900.0
2011-02-02 13:05:00,56.88,56.89,56.85,56.85,24400.0,40.6024,40.6095,40.581,40.581,24400.0
2011-02-02 13:10:00,56.85,56.86,56.81,56.81,26200.0,40.581,40.5881,40.5524,40.5524,26200.0
2011-02-02 13:15:00,56.81,56.92,56.81,56.89,45100.0,40.5524,40.631,40.5524,40.6095,45100.0
2011-02-02 13:20:00,56.89,56.9,56.87,56.88,18000.0,40.6095,40.6167,40.5953,40.6024,18000.0
2011-02-02 13:25:00,56.87,56.92,56.87,56.91,27700.0,40.5953,40.631,40.5953,40.6238,27700.0
2011-02-02 13:30:00,56.91,56.94,56.89,56.89,43700.0,40.6238,40.6452,40.6095,40.6095,43700.0
2011-02-02 13:35:00,56.89,56.9,56.82,56.83,29600.0,40.6095,40.6167,40.5596,40.5667,29600.0
2011-02-02 13:40:00,56.82,56.83,56.77,56.78,134800.0,40.5596,40.5667,40.5239,40.531,134800.0
2011-02-02 13:45:00,56.77,56.77,56.7,56.71,139400.0,40.5239,40.5239,40.4739,40.4811,139400.0
2011-02-02 13:50:00,56.72,56.76,56.7,56.75,34200.0,40.4882,40.5167,40.4739,40.5096,34200.0
2011-02-02 13:55:00,56.75,56.78,56.74,56.75,47100.0,40.5096,40.531,40.5025,40.5096,47100.0
2011-02-02 14:00:00,56.75,56.76,56.71,56.73,31000.0,40.5096,40.5167,40.4811,40.4953,31000.0
2011-02-02 14:05:00,56.73,56.74,56.7,56.7,105500.0,40.4953,40.5025,40.4739,40.4739,105500.0
2011-02-02 14:10:00,56.7,56.71,56.67,56.69,34500.0,40.4739,40.4811,40.4525,40.4668,34500.0
2011-02-02 14:15:00,56.69,56.72,56.69,56.7,40100.0,40.4668,40.4882,40.4668,40.4739,40100.0
2011-02-02 14:20:00,56.7,56.71,56.69,56.71,30400.0,40.4739,40.4811,40.4668,40.4811,30400.0
2011-02-02 14:25:00,56.71,56.75,56.7,56.74,31900.0,40.4811,40.5096,40.4739,40.5025,31900.0
2011-02-02 14:30:00,56.74,56.75,56.72,56.74,43900.0,40.5025,40.5096,40.4882,40.5025,43900.0
2011-02-02 14:35:00,56.74,56.75,56.73,56.74,19100.0,40.5025,40.5096,40.4953,40.5025,19100.0
2011-02-02 14:40:00,56.74,56.75,56.7,56.7,61500.0,40.5025,40.5096,40.4739,40.4739,61500.0
2011-02-02 14:45:00,56.71,56.72,56.62,56.63,47300.0,40.4811,40.4882,40.4168,40.424,47300.0
2011-02-02 14:50:00,56.63,56.67,56.62,56.65,38100.0,40.424,40.4525,40.4168,40.4382,38100.0
2011-02-02 14:55:00,56.65,56.66,56.62,56.64,35700.0,40.4382,40.4454,40.4168,40.4311,35700.0
2011-02-02 15:00:00,56.64,56.67,56.59,56.65,40700.0,40.4311,40.4525,40.3954,40.4382,40700.0
2011-02-02 15:05:00,56.65,56.7,56.65,56.66,18300.0,40.4382,40.4739,40.4382,40.4454,18300.0
2011-02-02 15:10:00,56.67,56.67,56.59,56.62,53300.0,40.4525,40.4525,40.3954,40.4168,53300.0
2011-02-02 15:15:00,56.62,56.63,56.58,56.63,38800.0,40.4168,40.424,40.3883,40.424,38800.0
2011-02-02 15:20:00,56.62,56.68,56.62,56.67,28900.0,40.4168,40.4596,40.4168,40.4525,28900.0
2011-02-02 15:25:00,56.67,56.68,56.65,56.67,43500.0,40.4525,40.4596,40.4382,40.4525,43500.0
2011-02-02 15:30:00,56.67,56.7,56.61,56.62,70600.0,40.4525,40.4739,40.4097,40.4168,70600.0
2011-02-02 15:35:00,56.62,56.62,56.57,56.61,99000.0,40.4168,40.4168,40.3811,40.4097,99000.0
2011-02-02 15:40:00,56.61,56.75,56.61,56.72,116800.0,40.4097,40.5096,40.4097,40.4882,116800.0
2011-02-02 15:45:00,56.73,56.79,56.72,56.75,302300.0,40.4953,40.5382,40.4882,40.5096,302300.0
2011-02-02 15:50:00,56.75,56.76,56.71,56.72,117600.0,40.5096,40.5167,40.4811,40.4882,117600.0
2011-02-02 15:55:00,56.73,56.89,56.73,56.78,1098300.0,40.4953,40.6095,40.4953,40.531,1098300.0
2011-02-03 09:30:00,56.65,56.83,56.63,56.73,92200.0,40.4382,40.5667,40.424,40.4953,92200.0
2011-02-03 09:35:00,56.72,56.81,56.72,56.79,59300.0,40.4882,40.5524,40.4882,40.5382,59300.0
2011-02-03 09:40:00,56.78,56.96,56.78,56.91,93900.0,40.531,40.6595,40.531,40.6238,93900.0
2011-02-03 09:45:00,56.91,56.95,56.9,56.95,61800.0,40.6238,40.6524,40.6167,40.6524,61800.0
2011-02-03 09:50:00,56.94,57.01,56.94,56.97,83100.0,40.6452,40.6952,40.6452,40.6667,83100.0
2011-02-03 09:55:00,56.96,56.97,56.84,56.84,68500.0,40.6595,40.6667,40.5739,40.5739,68500.0
2011-02-03 10:00:00,56.84,56.94,56.83,56.93,53800.0,40.5739,40.6452,40.5667,40.6381,53800.0
2011-02-03 10:05:00,56.93,56.93,56.83,56.88,63600.0,40.6381,40.6381,40.5667,40.6024,63600.0
2011-02-03 10:10:00,56.87,56.95,56.85,56.89,59500.0,40.5953,40.6524,40.581,40.6095,59500.0
2011-02-03 10:15:00,56.89,56.91,56.85,56.85,68500.0,40.6095,40.6238,40.581,40.581,68500.0
2011-02-03 10:20:00,56.85,56.86,56.83,56.85,68000.0,40.581,40.5881,40.5667,40.581,68000.0
2011-02-03 10:25:00,56.85,56.86,56.82,56.84,36500.0,40.581,40.5881,40.5596,40.5739,36500.0
2011-02-03 10:30:00,56.83,56.94,56.83,56.92,60700.0,40.5667,40.6452,40.5667,40.631,60700.0
2011-02-03 10:35:00,56.92,56.98,56.92,56.98,52700.0,40.631,40.6738,40.631,40.6738,52700.0
2011-02-03 10:40:00,56.99,56.99,56.94,56.96,39200.0,40.6809,40.6809,40.6452,40.6595,39200.0
2011-02-03 10:45:00,56.96,57.0,56.96,57.0,48100.0,40.6595,40.6881,40.6595,40.6881,48100.0
2011-02-03 10:50:00,57.0,57.07,56.99,57.06,54900.0,40.6881,40.738,40.6809,40.7309,54900.0
2011-02-03 10:55:00,57.07,57.1,57.04,57.09,70500.0,40.738,40.7594,40.7166,40.7523,70500.0
2011-02-03 11:00:00,57.08,57.09,57.06,57.06,44600.0,40.7452,40.7523,40.7309,40.7309,44600.0
2011-02-03 11:05:00,57.06,57.07,57.06,57.07,19800.0,40.7309,40.738,40.7309,40.738,19800.0
2011-02-03 11:10:00,57.07,57.1,57.06,57.09,29300.0,40.738,40.7594,40.7309,40.7523,29300.0
2011-02-03 11:15:00,57.09,57.13,57.08,57.12,30000.0,40.7523,40.7809,40.7452,40.7737,30000.0
2011-02-03 11:20:00,57.13,57.2,57.12,57.17,46800.0,40.7809,40.8308,40.7737,40.8094,46800.0
2011-02-03 11:25:00,57.17,57.19,57.16,57.18,48300.0,40.8094,40.8237,40.8023,40.8166,48300.0
2011-02-03 11:30:00,57.19,57.21,57.18,57.2,39800.0,40.8237,40.838,40.8166,40.8308,39800.0
2011-02-03 11:35:00,57.2,57.29,57.2,57.29,36100.0,40.8308,40.8951,40.8308,40.8951,36100.0
2011-02-03 11:40:00,57.28,57.29,57.23,57.26,23800.0,40.8879,40.8951,40.8522,40.8737,23800.0
2011-02-03 11:45:00,57.27,57.31,57.22,57.26,31200.0,40.8808,40.9094,40.8451,40.8737,31200.0
2011-02-03 11:50:00,57.26,57.32,57.26,57.3,30100.0,40.8737,40.9165,40.8737,40.9022,30100.0
2011-02-03 11:55:00,57.3,57.31,57.29,57.3,24300.0,40.9022,40.9094,40.8951,40.9022,24300.0
2011-02-03 12:00:00,57.3,57.3,57.27,57.29,30300.0,40.9022,40.9022,40.8808,40.8951,30300.0
2011-02-03 12:05:00,57.29,57.35,57.28,57.33,47300.0,40.8951,40.9379,40.8879,40.9236,47300.0
2011-02-03 12:10:00,57.34,57.41,57.33,57.39,39400.0,40.9308,40.9807,40.9236,40.9665,39400.0
2011-02-03 12:15:00,57.39,57.42,57.39,57.42,16300.0,40.9665,40.9879,40.9665,40.9879,16300.0
2011-02-03 12:20:00,57.42,57.43,57.41,57.43,21800.0,40.9879,40.995,40.9807,40.995,21800.0
2011-02-03 12:25:00,57.43,57.43,57.4,57.41,25700.0,40.995,40.995,40.9736,40.9807,25700.0
2011-02-03 12:30:00,57.41,57.41,57.4,57.4,20000.0,40.9807,40.9807,40.9736,40.9736,20000.0
2011-02-03 12:35:00,57.4,57.43,57.4,57.42,24600.0,40.9736,40.995,40.9736,40.9879,24600.0
2011-02-03 12:40:00,57.42,57.43,57.41,57.43,17400.0,40.9879,40.995,40.9807,40.995,17400.0
2011-02-03 12:45:00,57.43,57.43,57.4,57.4,31000.0,40.995,40.995,40.9736,40.9736,31000.0
2011-02-03 12:50:00,57.4,57.41,57.39,57.4,24800.0,40.9736,40.9807,40.9665,40.9736,24800.0
2011-02-03 12:55:00,57.41,57.42,57.4,57.41,11900.0,40.9807,40.9879,40.9736,40.9807,11900.0
2011-02-03 13:00:00,57.41,57.42,57.39,57.41,34600.0,40.9807,40.9879,40.9665,40.9807,34600.0
2011-02-03 13:05:00,57.41,57.41,57.39,57.39,40000.0,40.9807,40.9807,40.9665,40.9665,40000.0
2011-02-03 13:10:00,57.4,57.41,57.37,57.4,39400.0,40.9736,40.9807,40.9522,40.9736,39400.0
2011-02-03 13:15:00,57.4,57.45,57.4,57.45,40400.0,40.9736,41.0093,40.9736,41.0093,40400.0
2011-02-03 13:20:00,57.45,57.47,57.44,57.47,51800.0,41.0093,41.0236,41.0021,41.0236,51800.0
2011-02-03 13:25:00,57.47,57.48,57.46,57.47,18600.0,41.0236,41.0307,41.0164,41.0236,18600.0
2011-02-03 13:30:00,57.47,57.48,57.44,57.45,45000.0,41.0236,41.0307,41.0021,41.0093,45000.0
2011-02-03 13:35:00,57.45,57.47,57.43,57.43,23200.0,41.0093,41.0236,40.995,40.995,23200.0
2011-02-03 13:40:00,57.43,57.44,57.36,57.38,42200.0,40.995,41.0021,40.945,40.9593,42200.0
2011-02-03 13:45:00,57.38,57.39,57.33,57.35,38700.0,40.9593,40.9665,40.9236,40.9379,38700.0
2011-02-03 13:50:00,57.35,57.35,57.3,57.31,31000.0,40.9379,40.9379,40.9022,40.9094,31000.0
2011-02-03 13:55:00,57.3,57.42,57.3,57.42,41000.0,40.9022,40.9879,40.9022,40.9879,41000.0
2011-02-03 14:00:00,57.42,57.43,57.41,57.41,40600.0,40.9879,40.995,40.9807,40.9807,40600.0
2011-02-03 14:05:00,57.42,57.49,57.39,57.48,33800.0,40.9879,41.0378,40.9665,41.0307,33800.0
2011-02-03 14:10:00,57.48,57.5,57.46,57.49,55100.0,41.0307,41.045,41.0164,41.0378,55100.0
2011-02-03 14:15:00,57.49,57.52,57.47,57.48,58300.0,41.0378,41.0593,41.0236,41.0307,58300.0
2011-02-03 14:20:00,57.48,57.5,57.43,57.44,27100.0,41.0307,41.045,40.995,41.0021,27100.0
2011-02-03 14:25:00,57.44,57.44,57.36,57.36,28800.0,41.0021,41.0021,40.945,40.945,28800.0
2011-02-03 14:30:00,57.36,57.41,57.36,57.38,97700.0,40.945,40.9807,40.945,40.9593,97700.0
2011-02-03 14:35:00,57.39,57.39,57.3,57.3,36200.0,40.9665,40.9665,40.9022,40.9022,36200.0
2011-02-03 14:40:00,57.3,57.31,57.3,57.3,30800.0,40.9022,40.9094,40.9022,40.9022,30800.0
2011-02-03 14:45:00,57.3,57.33,57.3,57.33,35600.0,40.9022,40.9236,40.9022,40.9236,35600.0
2011-02-03 14:50:00,57.33,57.36,57.3,57.31,134000.0,40.9236,40.945,40.9022,40.9094,134000.0
2011-02-03 14:55:00,57.31,57.37,57.31,57.31,65500.0,40.9094,40.9522,40.9094,40.9094,65500.0
2011-02-03 15:00:00,57.32,57.38,57.32,57.38,70200.0,40.9165,40.9593,40.9165,40.9593,70200.0
2011-02-03 15:05:00,57.37,57.38,57.34,57.38,35200.0,40.9522,40.9593,40.9308,40.9593,35200.0
2011-02-03 15:10:00,57.38,57.4,57.35,57.39,72200.0,40.9593,40.9736,40.9379,40.9665,72200.0
2011-02-03 15:15:00,57.4,57.4,57.37,57.39,39800.0,40.9736,40.9736,40.9522,40.9665,39800.0
2011-02-03 15:20:00,57.39,57.41,57.35,57.36,32300.0,40.9665,40.9807,40.9379,40.945,32300.0
2011-02-03 15:25:00,57.36,57.37,57.35,57.37,32700.0,40.945,40.9522,40.9379,40.9522,32700.0
2011-02-03 15:30:00,57.37,57.4,57.36,57.38,66000.0,40.9522,40.9736,40.945,40.9593,66000.0
2011-02-03 15:35:00,57.38,57.38,57.33,57.35,90500.0,40.9593,40.9593,40.9236,40.9379,90500.0
2011-02-03 15:40:00,57.35,57.37,57.31,57.34,129600.0,40.9379,40.9522,40.9094,40.9308,129600.0
2011-02-03 15:45:00,57.34,57.4,57.3,57.32,223600.0,40.9308,40.9736,40.9022,40.9165,223600.0
2011-02-03 15:50:00,57.33,57.34,57.25,57.26,108000.0,40.9236,40.9308,40.8665,40.8737,108000.0
2011-02-03 15:55:00,57.25,57.29,57.21,57.23,190300.0,40.8665,40.8951,40.838,40.8522,190300.0
2011-02-04 09:30:00,57.16,57.42,57.16,57.38,81700.0,40.8023,40.9879,40.8023,40.9593,81700.0
2011-02-04 09:35:00,57.38,57.39,57.12,57.15,77000.0,40.9593,40.9665,40.7737,40.7951,77000.0
2011-02-04 09:40:00,57.16,57.26,57.15,57.23,79600.0,40.8023,40.8737,40.7951,40.8522,79600.0
2011-02-04 09:45:00,57.24,57.25,57.19,57.23,67800.0,40.8594,40.8665,40.8237,40.8522,67800.0
2011-02-04 09:50:00,57.23,57.26,57.18,57.24,52700.0,40.8522,40.8737,40.8166,40.8594,52700.0
2011-02-04 09:55:00,57.25,57.25,57.16,57.17,43900.0,40.8665,40.8665,40.8023,40.8094,43900.0
2011-02-04 10:00:00,57.17,57.17,57.09,57.09,67700.0,40.8094,40.8094,40.7523,40.7523,67700.0
2011-02-04 10:05:00,57.1,57.17,57.09,57.15,38700.0,40.7594,40.8094,40.7523,40.7951,38700.0
2011-02-04 10:10:00,57.15,57.21,57.13,57.16,121100.0,40.7951,40.838,40.7809,40.8023,121100.0
2011-02-04 10:15:00,57.16,57.25,57.12,57.25,48800.0,40.8023,40.8665,40.7737,40.8665,48800.0
2011-02-04 10:20:00,57.25,57.31,57.18,57.3,45300.0,40.8665,40.9094,40.8166,40.9022,45300.0
2011-02-04 10:25:00,57.3,57.33,57.29,57.3,30100.0,40.9022,40.9236,40.8951,40.9022,30100.0
2011-02-04 10:30:00,57.3,57.33,57.25,57.33,82700.0,40.9022,40.9236,40.8665,40.9236,82700.0
2011-02-04 10:35:00,57.34,57.37,57.25,57.28,79700.0,40.9308,40.9522,40.8665,40.8879,79700.0
2011-02-04 10:40:00,57.28,57.29,57.21,57.22,33600.0,40.8879,40.8951,40.838,40.8451,33600.0
2011-02-04 10:45:00,57.21,57.22,57.17,57.18,28200.0,40.838,40.8451,40.8094,40.8166,28200.0
2011-02-04 10:50:00,57.17,57.22,57.09,57.09,78300.0,40.8094,40.8451,40.7523,40.7523,78300.0
2011-02-04 10:55:00,57.09,57.14,57.08,57.11,56500.0,40.7523,40.788,40.7452,40.7666,56500.0
2011-02-04 11:00:00,57.12,57.13,57.1,57.1,37300.0,40.7737,40.7809,40.7594,40.7594,37300.0
2011-02-04 11:05:00,57.1,57.17,57.1,57.15,49100.0,40.7594,40.8094,40.7594,40.7951,49100.0
2011-02-04 11:10:00,57.16,57.21,57.14,57.17,29700.0,40.8023,40.838,40.788,40.8094,29700.0
2011-02-04 11:15:00,57.17,57.2,57.16,57.2,12200.0,40.8094,40.8308,40.8023,40.8308,12200.0
2011-02-04 11:20:00,57.22,57.26,57.21,57.21,33900.0,40.8451,40.8737,40.838,40.838,33900.0
2011-02-04 11:25:00,57.21,57.25,57.2,57.23,39600.0,40.838,40.8665,40.8308,40.8522,39600.0
2011-02-04 11:30:00,57.22,57.28,57.22,57.27,12300.0,40.8451,40.8879,40.8451,40.8808,12300.0
2011-02-04 11:35:00,57.27,57.3,57.25,57.29,27000.0,40.8808,40.9022,40.8665,40.8951,27000.0
2011-02-04 11:40:00,57.29,57.3,57.28,57.29,25300.0,40.8951,40.9022,40.8879,40.8951,25300.0
2011-02-04 11:45:00,57.28,57.29,57.24,57.24,29800.0,40.8879,40.8951,40.8594,40.8594,29800.0
2011-02-04 11:50:00,57.24,57.25,57.22,57.22,18600.0,40.8594,40.8665,40.8451,40.8451,18600.0
2011-02-04 11:55:00,57.21,57.25,57.21,57.24,31900.0,40.838,40.8665,40.838,40.8594,31900.0
2011-02-04 12:00:00,57.25,57.25,57.22,57.23,13400.0,40.8665,40.8665,40.8451,40.8522,13400.0
2011-02-04 12:05:00,57.24,57.25,57.23,57.23,13300.0,40.8594,40.8665,40.8522,40.8522,13300.0
2011-02-04 12:10:00,57.23,57.24,57.23,57.23,11800.0,40.8522,40.8594,40.8522,40.8522,11800.0
2011-02-04 12:15:00,57.23,57.26,57.23,57.25,45800.0,40.8522,40.8737,40.8522,40.8665,45800.0
2011-02-04 12:20:00,57.26,57.34,57.26,57.34,87100.0,40.8737,40.9308,40.8737,40.9308,87100.0
2011-02-04 12:25:00,57.33,57.37,57.3,57.31,33900.0,40.9236,40.9522,40.9022,40.9094,33900.0
2011-02-04 12:30:00,57.32,57.35,57.29,57.29,83900.0,40.9165,40.9379,40.8951,40.8951,83900.0
2011-02-04 12:35:00,57.29,57.32,57.29,57.31,15500.0,40.8951,40.9165,40.8951,40.9094,15500.0
2011-02-04 12:40:00,57.32,57.35,57.31,57.35,19800.0,40.9165,40.9379,40.9094,40.9379,19800.0
2011-02-04 12:45:00,57.35,57.4,57.35,57.39,19000.0,40.9379,40.9736,40.9379,40.9665,19000.0
2011-02-04 12:50:00,57.39,57.42,57.38,57.42,15200.0,40.9665,40.9879,40.9593,40.9879,15200.0
2011-02-04 12:55:00,57.42,57.46,57.41,57.45,21900.0,40.9879,41.0164,40.9807,41.0093,21900.0
2011-02-04 13:00:00,57.45,57.46,57.44,57.44,16100.0,41.0093,41.0164,41.0021,41.0021,16100.0
2011-02-04 13:05:00,57.45,57.46,57.44,57.46,15900.0,41.0093,41.0164,41.0021,41.0164,15900.0
2011-02-04 13:10:00,57.46,57.46,57.42,57.42,37700.0,41.0164,41.0164,40.9879,40.9879,37700.0
2011-02-04 13:15:00,57.42,57.44,57.41,57.42,24100.0,40.9879,41.0021,40.9807,40.9879,24100.0
2011-02-04 13:20:00,57.43,57.44,57.42,57.42,9200.0,40.995,41.0021,40.9879,40.9879,9200.0
2011-02-04 13:25:00,57.43,57.45,57.42,57.44,13200.0,40.995,41.0093,40.9879,41.0021,13200.0
2011-02-04 13:30:00,57.44,57.45,57.42,57.43,25300.0,41.0021,41.0093,40.9879,40.995,25300.0
2011-02-04 13:35:00,57.43,57.49,57.43,57.48,21500.0,40.995,41.0378,40.995,41.0307,21500.0
2011-02-04 13:40:00,57.49,57.5,57.48,57.49,33600.0,41.0378,41.045,41.0307,41.0378,33600.0
2011-02-04 13:45:00,57.48,57.49,57.48,57.48,7300.0,41.0307,41.0378,41.0307,41.0307,7300.0
2011-02-04 13:50:00,57.48,57.5,57.48,57.49,21500.0,41.0307,41.045,41.0307,41.0378,21500.0
2011-02-04 13:55:00,57.48,57.49,57.48,57.48,7800.0,41.0307,41.0378,41.0307,41.0307,7800.0
2011-02-04 14:00:00,57.48,57.49,57.45,57.45,12900.0,41.0307,41.0378,41.0093,41.0093,12900.0
2011-02-04 14:05:00,57.45,57.47,57.44,57.45,22000.0,41.0093,41.0236,41.0021,41.0093,22000.0
2011-02-04 14:10:00,57.45,57.49,57.45,57.48,15900.0,41.0093,41.0378,41.0093,41.0307,15900.0
2011-02-04 14:15:00,57.49,57.5,57.45,57.47,26200.0,41.0378,41.045,41.0093,41.0236,26200.0
2011-02-04 14:20:00,57.47,57.48,57.41,57.41,19200.0,41.0236,41.0307,40.9807,40.9807,19200.0
2011-02-04 14:25:00,57.42,57.44,57.41,57.44,26200.0,40.9879,41.0021,40.9807,41.0021,26200.0
2011-02-04 14:30:00,57.44,57.47,57.44,57.46,17900.0,41.0021,41.0236,41.0021,41.0164,17900.0
2011-02-04 14:35:00,57.47,57.49,57.41,57.41,31300.0,41.0236,41.0378,40.9807,40.9807,31300.0
2011-02-04 14:40:00,57.41,57.42,57.39,57.4,14500.0,40.9807,40.9879,40.9665,40.9736,14500.0
2011-02-04 14:45:00,57.4,57.42,57.38,57.42,56000.0,40.9736,40.9879,40.9593,40.9879,56000.0
2011-02-04 14:50:00,57.41,57.42,57.4,57.4,24400.0,40.9807,40.9879,40.9736,40.9736,24400.0
2011-02-04 14:55:00,57.41,57.46,57.4,57.45,37800.0,40.9807,41.0164,40.9736,41.0093,37800.0
2011-02-04 15:00:00,57.45,57.46,57.36,57.36,53600.0,41.0093,41.0164,40.945,40.945,53600.0
2011-02-04 15:05:00,57.36,57.39,57.34,57.37,24800.0,40.945,40.9665,40.9308,40.9522,24800.0
2011-02-04 15:10:00,57.37,57.43,57.36,57.42,26800.0,40.9522,40.995,40.945,40.9879,26800.0
2011-02-04 15:15:00,57.42,57.43,57.39,57.39,31200.0,40.9879,40.995,40.9665,40.9665,31200.0
2011-02-04 15:20:00,57.39,57.43,57.37,57.42,53800.0,40.9665,40.995,40.9522,40.9879,53800.0
2011-02-04 15:25:00,57.41,57.44,57.37,57.43,32000.0,40.9807,41.0021,40.9522,40.995,32000.0
2011-02-04 15:30:00,57.43,57.44,57.34,57.34,76600.0,40.995,41.0021,40.9308,40.9308,76600.0
2011-02-04 15:35:00,57.35,57.37,57.31,57.34,52600.0,40.9379,40.9522,40.9094,40.9308,52600.0
2011-02-04 15:40:00,57.34,57.4,57.33,57.35,49000.0,40.9308,40.9736,40.9236,40.9379,49000.0
2011-02-04 15:45:00,57.36,57.41,57.36,57.36,82300.0,40.945,40.9807,40.945,40.945,82300.0
2011-02-04 15:50:00,57.36,57.37,57.33,57.34,44700.0,40.945,40.9522,40.9236,40.9308,44700.0
2011-02-04 15:55:00,57.35,57.41,57.34,57.4,101400.0,40.9379,40.9807,40.9308,40.9736,101400.0
2011-02-07 09:30:00,57.32,57.36,57.09,57.3,116200.0,40.9165,40.945,40.7523,40.9022,116200.0
2011-02-07 09:35:00,57.3,57.32,57.2,57.2,47200.0,40.9022,40.9165,40.8308,40.8308,47200.0
2011-02-07 09:40:00,57.21,57.22,57.17,57.2,56700.0,40.838,40.8451,40.8094,40.8308,56700.0
2011-02-07 09:45:00,57.2,57.28,57.19,57.25,73200.0,40.8308,40.8879,40.8237,40.8665,73200.0
2011-02-07 09:50:00,57.25,57.35,57.24,57.35,46100.0,40.8665,40.9379,40.8594,40.9379,46100.0
2011-02-07 09:55:00,57.35,57.41,57.34,57.4,78400.0,40.9379,40.9807,40.9308,40.9736,78400.0
2011-02-07 10:00:00,57.41,57.41,57.25,57.25,40500.0,40.9807,40.9807,40.8665,40.8665,40500.0
2011-02-07 10:05:00,57.26,57.26,57.2,57.25,47000.0,40.8737,40.8737,40.8308,40.8665,47000.0
2011-02-07 10:10:00,57.24,57.27,57.21,57.21,27900.0,40.8594,40.8808,40.838,40.838,27900.0
2011-02-07 10:15:00,57.21,57.22,57.17,57.19,59600.0,40.838,40.8451,40.8094,40.8237,59600.0
2011-02-07 10:20:00,57.19,57.35,57.19,57.34,45100.0,40.8237,40.9379,40.8237,40.9308,45100.0
2011-02-07 10:25:00,57.35,57.36,57.33,57.35,43300.0,40.9379,40.945,40.9236,40.9379,43300.0
2011-02-07 10:30:00,57.35,57.39,57.35,57.38,23300.0,40.9379,40.9665,40.9379,40.9593,23300.0
2011-02-07 10:35:00,57.38,57.39,57.36,57.39,33300.0,40.9593,40.9665,40.945,40.9665,33300.0
2011-02-07 10:40:00,57.39,57.4,57.34,57.38,64900.0,40.9665,40.9736,40.9308,40.9593,64900.0
2011-02-07 10:45:00,57.37,57.38,57.19,57.26,90300.0,40.9522,40.9593,40.8237,40.8737,90300.0
2011-02-07 10:50:00,57.26,57.31,57.25,57.29,33300.0,40.8737,40.9094,40.8665,40.8951,33300.0
2011-02-07 10:55:00,57.29,57.4,57.29,57.4,40700.0,40.8951,40.9736,40.8951,40.9736,40700.0
2011-02-07 11:00:00,57.41,57.48,57.4,57.46,43900.0,40.9807,41.0307,40.9736,41.0164,43900.0
2011-02-07 11:05:00,57.46,57.49,57.29,57.29,90500.0,41.0164,41.0378,40.8951,40.8951,90500.0
2011-02-07 11:10:00,57.29,57.31,57.28,57.29,31600.0,40.8951,40.9094,40.8879,40.8951,31600.0
2011-02-07 11:15:00,57.29,57.31,57.26,57.3,32100.0,40.8951,40.9094,40.8737,40.9022,32100.0
2011-02-07 11:20:00,57.3,57.35,57.29,57.32,34700.0,40.9022,40.9379,40.8951,40.9165,34700.0
2011-02-07 11:25:00,57.32,57.35,57.27,57.28,35400.0,40.9165,40.9379,40.8808,40.8879,35400.0
2011-02-07 11:30:00,57.29,57.29,57.11,57.11,104100.0,40.8951,40.8951,40.7666,40.7666,104100.0
2011-02-07 11:35:00,57.11,57.11,56.99,57.01,89400.0,40.7666,40.7666,40.6809,40.6952,89400.0
2011-02-07 11:40:00,57.01,57.1,57.01,57.09,47200.0,40.6952,40.7594,40.6952,40.7523,47200.0
2011-02-07 11:45:00,57.1,57.14,57.09,57.13,46700.0,40.7594,40.788,40.7523,40.7809,46700.0
2011-02-07 11:50:00,57.14,57.25,57.13,57.24,58900.0,40.788,40.8665,40.7809,40.8594,58900.0
2011-02-07 11:55:00,57.25,57.25,57.21,57.21,41400.0,40.8665,40.8665,40.838,40.838,41400.0
2011-02-07 12:00:00,57.21,57.22,57.17,57.18,27500.0,40.838,40.8451,40.8094,40.8166,27500.0
2011-02-07 12:05:00,57.18,57.22,57.17,57.18,19500.0,40.8166,40.8451,40.8094,40.8166,19500.0
2011-02-07 12:10:00,57.19,57.19,57.16,57.16,25300.0,40.8237,40.8237,40.8023,40.8023,25300.0
2011-02-07 12:15:00,57.16,57.18,57.15,57.18,21400.0,40.8023,40.8166,40.7951,40.8166,21400.0
2011-02-07 12:20:00,57.17,57.2,57.13,57.16,52200.0,40.8094,40.8308,40.7809,40.8023,52200.0
2011-02-07 12:25:00,57.15,57.16,57.09,57.09,29400.0,40.7951,40.8023,40.7523,40.7523,29400.0
2011-02-07 12:30:00,57.09,57.13,57.08,57.12,38700.0,40.7523,40.7809,40.7452,40.7737,38700.0
2011-02-07 12:35:00,57.12,57.14,57.11,57.13,19400.0,40.7737,40.788,40.7666,40.7809,19400.0
2011-02-07 12:40:00,57.12,57.14,57.11,57.12,35800.0,40.7737,40.788,40.7666,40.7737,35800.0
2011-02-07 12:45:00,57.13,57.14,57.08,57.09,70400.0,40.7809,40.788,40.7452,40.7523,70400.0
2011-02-07 12:50:00,57.08,57.09,57.05,57.09,41700.0,40.7452,40.7523,40.7238,40.7523,41700.0
2011-02-07 12:55:00,57.09,57.13,57.09,57.12,12800.0,40.7523,40.7809,40.7523,40.7737,12800.0
2011-02-07 13:00:00,57.12,57.15,57.11,57.14,12900.0,40.7737,40.7951,40.7666,40.788,12900.0
2011-02-07 13:05:00,57.14,57.19,57.14,57.18,16100.0,40.788,40.8237,40.788,40.8166,16100.0
2011-02-07 13:10:00,57.19,57.19,57.18,57.18,3100.0,40.8237,40.8237,40.8166,40.8166,3100.0
2011-02-07 13:15:00,57.19,57.24,57.18,57.21,38300.0,40.8237,40.8594,40.8166,40.838,38300.0
2011-02-07 13:20:00,57.21,57.22,57.18,57.19,25900.0,40.838,40.8451,40.8166,40.8237,25900.0
2011-02-07 13:25:00,57.18,57.19,57.16,57.16,25800.0,40.8166,40.8237,40.8023,40.8023,25800.0
2011-02-07 13:30:00,57.16,57.16,57.11,57.13,39700.0,40.8023,40.8023,40.7666,40.7809,39700.0
2011-02-07 13:35:00,57.13,57.13,57.06,57.08,42900.0,40.7809,40.7809,40.7309,40.7452,42900.0
2011-02-07 13:40:00,57.08,57.09,57.08,57.08,19200.0,40.7452,40.7523,40.7452,40.7452,19200.0
2011-02-07 13:45:00,57.09,57.09,57.04,57.06,28000.0,40.7523,40.7523,40.7166,40.7309,28000.0
2011-02-07 13:50:00,57.05,57.06,57.03,57.04,19200.0,40.7238,40.7309,40.7095,40.7166,19200.0
2011-02-07 13:55:00,57.04,57.1,57.03,57.09,37700.0,40.7166,40.7594,40.7095,40.7523,37700.0
2011-02-07 14:00:00,57.1,57.13,57.1,57.12,17400.0,40.7594,40.7809,40.7594,40.7737,17400.0
2011-02-07 14:05:00,57.13,57.14,57.12,57.13,22400.0,40.7809,40.788,40.7737,40.7809,22400.0
2011-02-07 14:10:00,57.13,57.14,57.12,57.14,26800.0,40.7809,40.788,40.7737,40.788,26800.0
2011-02-07 14:15:00,57.14,57.21,57.14,57.2,22800.0,40.788,40.838,40.788,40.8308,22800.0
2011-02-07 14:20:00,57.21,57.24,57.2,57.22,24700.0,40.838,40.8594,40.8308,40.8451,24700.0
2011-02-07 14:25:00,57.22,57.23,57.14,57.14,35200.0,40.8451,40.8522,40.788,40.788,35200.0
2011-02-07 14:30:00,57.14,57.15,57.11,57.11,23100.0,40.788,40.7951,40.7666,40.7666,23100.0
2011-02-07 14:35:00,57.11,57.13,57.09,57.12,17100.0,40.7666,40.7809,40.7523,40.7737,17100.0
2011-02-07 14:40:00,57.12,57.15,57.12,57.15,46900.0,40.7737,40.7951,40.7737,40.7951,46900.0
2011-02-07 14:45:00,57.15,57.16,57.05,57.05,48000.0,40.7951,40.8023,40.7238,40.7238,48000.0
2011-02-07 14:50:00,57.05,57.05,56.99,57.0,39100.0,40.7238,40.7238,40.6809,40.6881,39100.0
2011-02-07 14:55:00,57.0,57.04,56.97,57.04,38700.0,40.6881,40.7166,40.6667,40.7166,38700.0
2011-02-07 15:00:00,57.04,57.06,57.01,57.02,45000.0,40.7166,40.7309,40.6952,40.7023,45000.0
2011-02-07 15:05:00,57.03,57.07,57.02,57.06,37700.0,40.7095,40.738,40.7023,40.7309,37700.0
2011-02-07 15:10:00,57.07,57.09,57.04,57.05,98000.0,40.738,40.7523,40.7166,40.7238,98000.0
2011-02-07 15:15:00,57.05,57.08,57.04,57.06,39900.0,40.7238,40.7452,40.7166,40.7309,39900.0
2011-02-07 15:20:00,57.06,57.06,57.01,57.04,76400.0,40.7309,40.7309,40.6952,40.7166,76400.0
2011-02-07 15:25:00,57.04,57.11,57.04,57.06,62100.0,40.7166,40.7666,40.7166,40.7309,62100.0
2011-02-07 15:30:00,57.07,57.14,57.06,57.12,67900.0,40.738,40.788,40.7309,40.7737,67900.0
2011-02-07 15:35:00,57.12,57.15,57.11,57.15,59300.0,40.7737,40.7951,40.7666,40.7951,59300.0
2011-02-07 15:40:00,57.15,57.22,57.15,57.21,59200.0,40.7951,40.8451,40.7951,40.838,59200.0
2011-02-07 15:45:00,57.21,57.22,57.18,57.19,62000.0,40.838,40.8451,40.8166,40.8237,62000.0
2011-02-07 15:50:00,57.19,57.19,57.13,57.14,87500.0,40.8237,40.8237,40.7809,40.788,87500.0
2011-02-07 15:55:00,57.14,57.21,57.11,57.18,153400.0,40.788,40.838,40.7666,40.8166,153400.0
2011-02-08 09:30:00,57.15,57.17,57.07,57.13,75000.0,40.7951,40.8094,40.738,40.7809,75000.0
2011-02-08 09:35:00,57.13,57.25,57.1,57.25,46400.0,40.7809,40.8665,40.7594,40.8665,46400.0
2011-02-08 09:40:00,57.26,57.41,57.24,57.39,33600.0,40.8737,40.9807,40.8594,40.9665,33600.0
2011-02-08 09:45:00,57.41,57.41,57.3,57.32,30000.0,40.9807,40.9807,40.9022,40.9165,30000.0
2011-02-08 09:50:00,57.32,57.35,57.3,57.34,15500.0,40.9165,40.9379,40.9022,40.9308,15500.0
2011-02-08 09:55:00,57.34,57.41,57.32,57.41,22600.0,40.9308,40.9807,40.9165,40.9807,22600.0
2011-02-08 10:00:00,57.43,57.48,57.38,57.47,44000.0,40.995,41.0307,40.9593,41.0236,44000.0
2011-02-08 10:05:00,57.45,57.48,57.44,57.45,19500.0,41.0093,41.0307,41.0021,41.0093,19500.0
2011-02-08 10:10:00,57.46,57.46,57.3,57.34,44700.0,41.0164,41.0164,40.9022,40.9308,44700.0
2011-02-08 10:15:00,57.34,57.37,57.32,57.37,27200.0,40.9308,40.9522,40.9165,40.9522,27200.0
2011-02-08 10:20:00,57.37,57.54,57.34,57.54,36800.0,40.9522,41.0735,40.9308,41.0735,36800.0
2011-02-08 10:25:00,57.53,57.59,57.49,57.58,30300.0,41.0664,41.1092,41.0378,41.1021,30300.0
2011-02-08 10:30:00,57.58,57.6,57.57,57.59,35900.0,41.1021,41.1164,41.0949,41.1092,35900.0
2011-02-08 10:35:00,57.58,57.6,57.57,57.57,24300.0,41.1021,41.1164,41.0949,41.0949,24300.0
2011-02-08 10:40:00,57.56,57.57,57.5,57.54,34400.0,41.0878,41.0949,41.045,41.0735,34400.0
2011-02-08 10:45:00,57.54,57.63,57.53,57.62,29600.0,41.0735,41.1378,41.0664,41.1306,29600.0
2011-02-08 10:50:00,57.63,57.63,57.58,57.62,25300.0,41.1378,41.1378,41.1021,41.1306,25300.0
2011-02-08 10:55:00,57.61,57.64,57.6,57.63,21800.0,41.1235,41.1449,41.1164,41.1378,21800.0
2011-02-08 11:00:00,57.63,57.64,57.57,57.59,33100.0,41.1378,41.1449,41.0949,41.1092,33100.0
2011-02-08 11:05:00,57.59,57.62,57.58,57.62,23800.0,41.1092,41.1306,41.1021,41.1306,23800.0
2011-02-08 11:10:00,57.62,57.62,57.59,57.6,19200.0,41.1306,41.1306,41.1092,41.1164,19200.0
2011-02-08 11:15:00,57.6,57.6,57.54,57.6,30900.0,41.1164,41.1164,41.0735,41.1164,30900.0
2011-02-08 11:20:00,57.6,57.64,57.59,57.63,25200.0,41.1164,41.1449,41.1092,41.1378,25200.0
2011-02-08 11:25:00,57.63,57.65,57.61,57.62,21900.0,41.1378,41.1521,41.1235,41.1306,21900.0
2011-02-08 11:30:00,57.62,57.63,57.59,57.61,31400.0,41.1306,41.1378,41.1092,41.1235,31400.0
2011-02-08 11:35:00,57.6,57.61,57.58,57.6,15600.0,41.1164,41.1235,41.1021,41.1164,15600.0
2011-02-08 11:40:00,57.61,57.62,57.57,57.59,23700.0,41.1235,41.1306,41.0949,41.1092,23700.0
2011-02-08 11:45:00,57.59,57.62,57.58,57.59,21300.0,41.1092,41.1306,41.1021,41.1092,21300.0
2011-02-08 11:50:00,57.6,57.63,57.58,57.62,11500.0,41.1164,41.1378,41.1021,41.1306,11500.0
2011-02-08 11:55:00,57.63,57.63,57.6,57.62,17100.0,41.1378,41.1378,41.1164,41.1306,17100.0
2011-02-08 12:00:00,57.62,57.64,57.6,57.64,19300.0,41.1306,41.1449,41.1164,41.1449,19300.0
2011-02-08 12:05:00,57.64,57.66,57.62,57.65,17600.0,41.1449,41.1592,41.1306,41.1521,17600.0
2011-02-08 12:10:00,57.65,57.69,57.65,57.67,18500.0,41.1521,41.1806,41.1521,41.1663,18500.0
2011-02-08 12:15:00,57.67,57.72,57.67,57.69,25300.0,41.1663,41.202,41.1663,41.1806,25300.0
2011-02-08 12:20:00,57.69,57.7,57.67,57.69,12500.0,41.1806,41.1877,41.1663,41.1806,12500.0
2011-02-08 12:25:00,57.69,57.69,57.67,57.67,10300.0,41.1806,41.1806,41.1663,41.1663,10300.0
2011-02-08 12:30:00,57.67,57.68,57.62,57.63,24200.0,41.1663,41.1735,41.1306,41.1378,24200.0
2011-02-08 12:35:00,57.62,57.67,57.61,57.67,20500.0,41.1306,41.1663,41.1235,41.1663,20500.0
2011-02-08 12:40:00,57.67,57.7,57.66,57.7,9800.0,41.1663,41.1877,41.1592,41.1877,9800.0
2011-02-08 12:45:00,57.71,57.73,57.7,57.72,14400.0,41.1949,41.2092,41.1877,41.202,14400.0
2011-02-08 12:50:00,57.73,57.74,57.71,57.74,15200.0,41.2092,41.2163,41.1949,41.2163,15200.0
2011-02-08 12:55:00,57.75,57.75,57.7,57.73,24200.0,41.2234,41.2234,41.1877,41.2092,24200.0
2011-02-08 13:00:00,57.74,57.74,57.71,57.72,13200.0,41.2163,41.2163,41.1949,41.202,13200.0
2011-02-08 13:05:00,57.73,57.73,57.71,57.71,14600.0,41.2092,41.2092,41.1949,41.1949,14600.0
2011-02-08 13:10:00,57.72,57.73,57.68,57.69,31600.0,41.202,41.2092,41.1735,41.1806,31600.0
2011-02-08 13:15:00,57.69,57.69,57.64,57.65,25500.0,41.1806,41.1806,41.1449,41.1521,25500.0
2011-02-08 13:20:00,57.65,57.67,57.64,57.66,15500.0,41.1521,41.1663,41.1449,41.1592,15500.0
2011-02-08 13:25:00,57.66,57.66,57.65,57.66,6400.0,41.1592,41.1592,41.1521,41.1592,6400.0
2011-02-08 13:30:00,57.66,57.7,57.64,57.69,16500.0,41.1592,41.1877,41.1449,41.1806,16500.0
2011-02-08 13:35:00,57.69,57.7,57.68,57.7,23800.0,41.1806,41.1877,41.1735,41.1877,23800.0
2011-02-08 13:40:00,57.69,57.71,57.69,57.71,8600.0,41.1806,41.1949,41.1806,41.1949,8600.0
2011-02-08 13:45:00,57.72,57.75,57.71,57.74,29500.0,41.202,41.2234,41.1949,41.2163,29500.0
2011-02-08 13:50:00,57.74,57.75,57.73,57.75,28700.0,41.2163,41.2234,41.2092,41.2234,28700.0
2011-02-08 13:55:00,57.75,57.75,57.72,57.73,16500.0,41.2234,41.2234,41.202,41.2092,16500.0
2011-02-08 14:00:00,57.73,57.75,57.72,57.74,21600.0,41.2092,41.2234,41.202,41.2163,21600.0
2011-02-08 14:05:00,57.75,57.75,57.73,57.74,30200.0,41.2234,41.2234,41.2092,41.2163,30200.0
2011-02-08 14:10:00,57.74,57.79,57.73,57.79,29400.0,41.2163,41.252,41.2092,41.252,29400.0
2011-02-08 14:15:00,57.78,57.82,57.78,57.82,31400.0,41.2449,41.2734,41.2449,41.2734,31400.0
2011-02-08 14:20:00,57.81,57.88,57.81,57.87,40700.0,41.2663,41.3162,41.2663,41.3091,40700.0
2011-02-08 14:25:00,57.87,57.88,57.85,57.87,38200.0,41.3091,41.3162,41.2948,41.3091,38200.0
2011-02-08 14:30:00,57.88,57.93,57.87,57.92,47100.0,41.3162,41.3519,41.3091,41.3448,47100.0
2011-02-08 14:35:00,57.93,57.94,57.9,57.92,63300.0,41.3519,41.3591,41.3305,41.3448,63300.0
2011-02-08 14:40:00,57.92,57.94,57.9,57.93,35800.0,41.3448,41.3591,41.3305,41.3519,35800.0
2011-02-08 14:45:00,57.94,57.99,57.92,57.93,57200.0,41.3591,41.3948,41.3448,41.3519,57200.0
2011-02-08 14:50:00,57.93,57.94,57.89,57.94,25900.0,41.3519,41.3591,41.3234,41.3591,25900.0
2011-02-08 14:55:00,57.94,57.96,57.93,57.96,27600.0,41.3591,41.3733,41.3519,41.3733,27600.0
2011-02-08 15:00:00,57.96,57.96,57.91,57.92,38100.0,41.3733,41.3733,41.3376,41.3448,38100.0
2011-02-08 15:05:00,57.92,57.98,57.91,57.97,45200.0,41.3448,41.3876,41.3376,41.3805,45200.0
2011-02-08 15:10:00,57.96,57.97,57.9,57.91,38100.0,41.3733,41.3805,41.3305,41.3376,38100.0
2011-02-08 15:15:00,57.92,57.94,57.89,57.9,45500.0,41.3448,41.3591,41.3234,41.3305,45500.0
2011-02-08 15:20:00,57.9,57.9,57.85,57.9,44500.0,41.3305,41.3305,41.2948,41.3305,44500.0
2011-02-08 15:25:00,57.89,57.9,57.79,57.79,70000.0,41.3234,41.3305,41.252,41.252,70000.0
2011-02-08 15:30:00,57.79,57.88,57.78,57.83,77800.0,41.252,41.3162,41.2449,41.2805,77800.0
2011-02-08 15:35:00,57.83,57.84,57.82,57.83,39100.0,41.2805,41.2877,41.2734,41.2805,39100.0
2011-02-08 15:40:00,57.83,57.9,57.82,57.89,50800.0,41.2805,41.3305,41.2734,41.3234,50800.0
2011-02-08 15:45:00,57.89,57.93,57.86,57.88,135900.0,41.3234,41.3519,41.302,41.3162,135900.0
2011-02-08 15:50:00,57.89,57.97,57.87,57.9,101400.0,41.3234,41.3805,41.3091,41.3305,101400.0
2011-02-08 15:55:00,57.91,57.94,57.87,57.88,195900.0,41.3376,41.3591,41.3091,41.3162,195900.0
2011-02-09 09:30:00,57.8,57.94,57.66,57.92,69700.0,41.2591,41.3591,41.1592,41.3448,69700.0
2011-02-09 09:35:00,57.91,57.91,57.75,57.83,35900.0,41.3376,41.3376,41.2234,41.2805,35900.0
2011-02-09 09:40:00,57.85,57.97,57.84,57.96,25400.0,41.2948,41.3805,41.2877,41.3733,25400.0
2011-02-09 09:45:00,57.97,57.99,57.94,57.98,34000.0,41.3805,41.3948,41.3591,41.3876,34000.0
2011-02-09 09:50:00,57.97,57.99,57.97,57.99,23800.0,41.3805,41.3948,41.3805,41.3948,23800.0
2011-02-09 09:55:00,57.99,58.07,57.98,58.07,83500.0,41.3948,41.4519,41.3876,41.4519,83500.0
2011-02-09 10:00:00,58.07,58.14,58.05,58.13,51900.0,41.4519,41.5018,41.4376,41.4947,51900.0
2011-02-09 10:05:00,58.14,58.19,58.06,58.06,120900.0,41.5018,41.5375,41.4447,41.4447,120900.0
2011-02-09 10:10:00,58.08,58.11,58.04,58.11,33800.0,41.459,41.4804,41.4304,41.4804,33800.0
2011-02-09 10:15:00,58.11,58.15,58.1,58.13,20100.0,41.4804,41.509,41.4733,41.4947,20100.0
2011-02-09 10:20:00,58.14,58.18,58.08,58.1,57800.0,41.5018,41.5304,41.459,41.4733,57800.0
2011-02-09 10:25:00,58.11,58.17,58.1,58.15,37900.0,41.4804,41.5232,41.4733,41.509,37900.0
2011-02-09 10:30:00,58.16,58.21,58.15,58.19,28000.0,41.5161,41.5518,41.509,41.5375,28000.0
2011-02-09 10:35:00,58.19,58.21,58.18,58.18,49200.0,41.5375,41.5518,41.5304,41.5304,49200.0
2011-02-09 10:40:00,58.18,58.22,58.15,58.2,52400.0,41.5304,41.5589,41.509,41.5447,52400.0
2011-02-09 10:45:00,58.2,58.22,58.18,58.19,51100.0,41.5447,41.5589,41.5304,41.5375,51100.0
2011-02-09 10:50:00,58.19,58.2,58.17,58.19,27500.0,41.5375,41.5447,41.5232,41.5375,27500.0
2011-02-09 10:55:00,58.2,58.2,58.16,58.19,19200.0,41.5447,41.5447,41.5161,41.5375,19200.0
2011-02-09 11:00:00,58.21,58.21,58.19,58.19,13600.0,41.5518,41.5518,41.5375,41.5375,13600.0
2011-02-09 11:05:00,58.19,58.19,58.14,58.15,18800.0,41.5375,41.5375,41.5018,41.509,18800.0
2011-02-09 11:10:00,58.14,58.17,58.13,58.17,18300.0,41.5018,41.5232,41.4947,41.5232,18300.0
2011-02-09 11:15:00,58.16,58.25,58.16,58.25,64300.0,41.5161,41.5803,41.5161,41.5803,64300.0
2011-02-09 11:20:00,58.25,58.3,58.2,58.3,75100.0,41.5803,41.616,41.5447,41.616,75100.0
2011-02-09 11:25:00,58.29,58.37,58.25,58.31,93400.0,41.6089,41.666,41.5803,41.6232,93400.0
2011-02-09 11:30:00,58.3,58.36,58.28,58.34,24100.0,41.616,41.6589,41.6018,41.6446,24100.0
2011-02-09 11:35:00,58.35,58.39,58.35,58.37,29500.0,41.6517,41.6803,41.6517,41.666,29500.0
2011-02-09 11:40:00,58.37,58.45,58.37,58.45,29200.0,41.666,41.7231,41.666,41.7231,29200.0
2011-02-09 11:45:00,58.44,58.44,58.33,58.33,43200.0,41.716,41.716,41.6375,41.6375,43200.0
2011-02-09 11:50:00,58.34,58.36,58.31,58.34,18600.0,41.6446,41.6589,41.6232,41.6446,18600.0
2011-02-09 11:55:00,58.34,58.39,58.34,58.39,20100.0,41.6446,41.6803,41.6446,41.6803,20100.0
2011-02-09 12:00:00,58.4,58.4,58.33,58.37,56700.0,41.6874,41.6874,41.6375,41.666,56700.0
2011-02-09 12:05:00,58.37,58.45,58.37,58.43,23800.0,41.666,41.7231,41.666,41.7088,23800.0
2011-02-09 12:10:00,58.42,58.43,58.4,58.43,43800.0,41.7017,41.7088,41.6874,41.7088,43800.0
2011-02-09 12:15:00,58.43,58.45,58.41,58.44,31400.0,41.7088,41.7231,41.6946,41.716,31400.0
2011-02-09 12:20:00,58.45,58.5,58.43,58.48,55700.0,41.7231,41.7588,41.7088,41.7445,55700.0
2011-02-09 12:25:00,58.48,58.58,58.48,58.58,53300.0,41.7445,41.8159,41.7445,41.8159,53300.0
2011-02-09 12:30:00,58.57,58.62,58.57,58.6,66000.0,41.8088,41.8445,41.8088,41.8302,66000.0
2011-02-09 12:35:00,58.59,58.65,58.56,58.64,33400.0,41.823,41.8659,41.8016,41.8587,33400.0
2011-02-09 12:40:00,58.64,58.64,58.58,58.6,31900.0,41.8587,41.8587,41.8159,41.8302,31900.0
2011-02-09 12:45:00,58.61,58.67,58.6,58.67,36400.0,41.8373,41.8802,41.8302,41.8802,36400.0
2011-02-09 12:50:00,58.67,58.73,58.66,58.73,39100.0,41.8802,41.923,41.873,41.923,39100.0
2011-02-09 12:55:00,58.72,58.73,58.59,58.64,45800.0,41.9158,41.923,41.823,41.8587,45800.0
2011-02-09 13:00:00,58.63,58.66,58.59,58.66,44300.0,41.8516,41.873,41.823,41.873,44300.0
2011-02-09 13:05:00,58.65,58.72,58.65,58.71,39200.0,41.8659,41.9158,41.8659,41.9087,39200.0
2011-02-09 13:10:00,58.71,58.71,58.69,58.69,12900.0,41.9087,41.9087,41.8944,41.8944,12900.0
2011-02-09 13:15:00,58.7,58.71,58.67,58.7,60600.0,41.9016,41.9087,41.8802,41.9016,60600.0
2011-02-09 13:20:00,58.7,58.7,58.68,58.69,30100.0,41.9016,41.9016,41.8873,41.8944,30100.0
2011-02-09 13:25:00,58.68,58.7,58.67,58.68,71900.0,41.8873,41.9016,41.8802,41.8873,71900.0
2011-02-09 13:30:00,58.69,58.69,58.66,58.66,13400.0,41.8944,41.8944,41.873,41.873,13400.0
2011-02-09 13:35:00,58.67,58.67,58.64,58.66,19600.0,41.8802,41.8802,41.8587,41.873,19600.0
2011-02-09 13:40:00,58.66,58.69,58.66,58.68,24500.0,41.873,41.8944,41.873,41.8873,24500.0
2011-02-09 13:45:00,58.67,58.69,58.67,58.68,15700.0,41.8802,41.8944,41.8802,41.8873,15700.0
2011-02-09 13:50:00,58.69,58.72,58.68,58.69,46700.0,41.8944,41.9158,41.8873,41.8944,46700.0
2011-02-09 13:55:00,58.69,58.73,58.69,58.72,28100.0,41.8944,41.923,41.8944,41.9158,28100.0
2011-02-09 14:00:00,58.71,58.72,58.66,58.68,32600.0,41.9087,41.9158,41.873,41.8873,32600.0
2011-02-09 14:05:00,58.68,58.68,58.63,58.64,24500.0,41.8873,41.8873,41.8516,41.8587,24500.0
2011-02-09 14:10:00,58.65,58.65,58.61,58.61,45900.0,41.8659,41.8659,41.8373,41.8373,45900.0
2011-02-09 14:15:00,58.61,58.63,58.58,58.61,93400.0,41.8373,41.8516,41.8159,41.8373,93400.0
2011-02-09 14:20:00,58.61,58.64,58.6,58.63,25300.0,41.8373,41.8587,41.8302,41.8516,25300.0
2011-02-09 14:25:00,58.63,58.68,58.62,58.68,59900.0,41.8516,41.8873,41.8445,41.8873,59900.0
2011-02-09 14:30:00,58.68,58.71,58.61,58.61,68600.0,41.8873,41.9087,41.8373,41.8373,68600.0
2011-02-09 14:35:00,58.61,58.62,58.56,58.56,48100.0,41.8373,41.8445,41.8016,41.8016,48100.0
2011-02-09 14:40:00,58.56,58.67,58.55,58.66,95400.0,41.8016,41.8802,41.7945,41.873,95400.0
2011-02-09 14:45:00,58.67,58.74,58.65,58.73,142300.0,41.8802,41.9301,41.8659,41.923,142300.0
2011-02-09 14:50:00,58.73,58.78,58.69,58.78,70300.0,41.923,41.9587,41.8944,41.9587,70300.0
2011-02-09 14:55:00,58.78,58.82,58.74,58.82,73700.0,41.9587,41.9872,41.9301,41.9872,73700.0
2011-02-09 15:00:00,58.81,58.89,58.8,58.85,110600.0,41.9801,42.0372,41.973,42.0086,110600.0
2011-02-09 15:05:00,58.85,58.85,58.81,58.83,116000.0,42.0086,42.0086,41.9801,41.9944,116000.0
2011-02-09 15:10:00,58.83,58.87,58.78,58.79,107100.0,41.9944,42.0229,41.9587,41.9658,107100.0
2011-02-09 15:15:00,58.8,58.88,58.78,58.88,111100.0,41.973,42.0301,41.9587,42.0301,111100.0
2011-02-09 15:20:00,58.87,59.01,58.87,58.97,208200.0,42.0229,42.1229,42.0229,42.0943,208200.0
2011-02-09 15:25:00,58.97,59.03,58.97,58.99,112100.0,42.0943,42.1371,42.0943,42.1086,112100.0
2011-02-09 15:30:00,58.98,58.98,58.82,58.82,140200.0,42.1014,42.1014,41.9872,41.9872,140200.0
2011-02-09 15:35:00,58.82,58.83,58.75,58.75,143000.0,41.9872,41.9944,41.9373,41.9373,143000.0
2011-02-09 15:40:00,58.75,58.76,58.63,58.64,125900.0,41.9373,41.9444,41.8516,41.8587,125900.0
2011-02-09 15:45:00,58.64,58.8,58.64,58.79,177200.0,41.8587,41.973,41.8587,41.9658,177200.0
2011-02-09 15:50:00,58.78,58.81,58.76,58.77,165900.0,41.9587,41.9801,41.9444,41.9515,165900.0
2011-02-09 15:55:00,58.76,58.83,58.74,58.81,306500.0,41.9444,41.9944,41.9301,41.9801,306500.0
2011-02-10 09:30:00,58.76,59.12,58.7,59.07,123900.0,41.9444,42.2014,41.9016,42.1657,123900.0
2011-02-10 09:35:00,59.07,59.11,58.91,58.97,63700.0,42.1657,42.1942,42.0515,42.0943,63700.0
2011-02-10 09:40:00,58.98,58.99,58.77,58.86,75900.0,42.1014,42.1086,41.9515,42.0158,75900.0
2011-02-10 09:45:00,58.86,58.86,58.6,58.65,76900.0,42.0158,42.0158,41.8302,41.8659,76900.0
2011-02-10 09:50:00,58.66,58.8,58.64,58.7,77700.0,41.873,41.973,41.8587,41.9016,77700.0
2011-02-10 09:55:00,58.7,58.76,58.67,58.74,31900.0,41.9016,41.9444,41.8802,41.9301,31900.0
2011-02-10 10:00:00,58.75,58.75,58.55,58.66,78800.0,41.9373,41.9373,41.7945,41.873,78800.0
2011-02-10 10:05:00,58.67,58.71,58.64,58.7,54000.0,41.8802,41.9087,41.8587,41.9016,54000.0
2011-02-10 10:10:00,58.7,58.72,58.61,58.65,37600.0,41.9016,41.9158,41.8373,41.8659,37600.0
2011-02-10 10:15:00,58.64,58.68,58.62,58.67,55000.0,41.8587,41.8873,41.8445,41.8802,55000.0
2011-02-10 10:20:00,58.67,58.68,58.62,58.63,137500.0,41.8802,41.8873,41.8445,41.8516,137500.0
2011-02-10 10:25:00,58.62,58.68,58.58,58.63,42300.0,41.8445,41.8873,41.8159,41.8516,42300.0
2011-02-10 10:30:00,58.64,58.65,58.56,58.56,32200.0,41.8587,41.8659,41.8016,41.8016,32200.0
2011-02-10 10:35:00,58.56,58.57,58.5,58.52,37400.0,41.8016,41.8088,41.7588,41.7731,37400.0
2011-02-10 10:40:00,58.52,58.56,58.51,58.54,29800.0,41.7731,41.8016,41.7659,41.7874,29800.0
2011-02-10 10:45:00,58.54,58.54,58.48,58.51,20500.0,41.7874,41.7874,41.7445,41.7659,20500.0
2011-02-10 10:50:00,58.52,58.53,58.49,58.51,74900.0,41.7731,41.7802,41.7517,41.7659,74900.0
2011-02-10 10:55:00,58.52,58.55,58.48,58.49,26400.0,41.7731,41.7945,41.7445,41.7517,26400.0
2011-02-10 11:00:00,58.48,58.49,58.42,58.43,55500.0,41.7445,41.7517,41.7017,41.7088,55500.0
2011-02-10 11:05:00,58.42,58.46,58.42,58.45,26700.0,41.7017,41.7303,41.7017,41.7231,26700.0
2011-02-10 11:10:00,58.44,58.44,58.39,58.41,36200.0,41.716,41.716,41.6803,41.6946,36200.0
2011-02-10 11:15:00,58.41,58.41,58.39,58.41,32400.0,41.6946,41.6946,41.6803,41.6946,32400.0
2011-02-10 11:20:00,58.4,58.42,58.37,58.4,34300.0,41.6874,41.7017,41.666,41.6874,34300.0
2011-02-10 11:25:00,58.39,58.4,58.35,58.4,32600.0,41.6803,41.6874,41.6517,41.6874,32600.0
2011-02-10 11:30:00,58.39,58.45,58.39,58.39,39000.0,41.6803,41.7231,41.6803,41.6803,39000.0
2011-02-10 11:35:00,58.39,58.39,58.3,58.32,45500.0,41.6803,41.6803,41.616,41.6303,45500.0
2011-02-10 11:40:00,58.31,58.32,58.23,58.32,47200.0,41.6232,41.6303,41.5661,41.6303,47200.0
2011-02-10 11:45:00,58.33,58.38,58.33,58.35,21400.0,41.6375,41.6731,41.6375,41.6517,21400.0
2011-02-10 11:50:00,58.36,58.42,58.36,58.42,24900.0,41.6589,41.7017,41.6589,41.7017,24900.0
2011-02-10 11:55:00,58.43,58.44,58.4,58.4,32000.0,41.7088,41.716,41.6874,41.6874,32000.0
2011-02-10 12:00:00,58.4,58.43,58.37,58.42,49400.0,41.6874,41.7088,41.666,41.7017,49400.0
2011-02-10 12:05:00,58.43,58.43,58.3,58.32,44900.0,41.7088,41.7088,41.616,41.6303,44900.0
2011-02-10 12:10:00,58.32,58.32,58.22,58.22,38700.0,41.6303,41.6303,41.5589,41.5589,38700.0
2011-02-10 12:15:00,58.22,58.25,58.2,58.24,53100.0,41.5589,41.5803,41.5447,41.5732,53100.0
2011-02-10 12:20:00,58.24,58.25,58.17,58.23,68400.0,41.5732,41.5803,41.5232,41.5661,68400.0
2011-02-10 12:25:00,58.22,58.27,58.22,58.24,30100.0,41.5589,41.5946,41.5589,41.5732,30100.0
2011-02-10 12:30:00,58.25,58.28,58.2,58.23,72500.0,41.5803,41.6018,41.5447,41.5661,72500.0
2011-02-10 12:35:00,58.23,58.25,58.18,58.18,40400.0,41.5661,41.5803,41.5304,41.5304,40400.0
2011-02-10 12:40:00,58.19,58.19,58.14,58.14,58700.0,41.5375,41.5375,41.5018,41.5018,58700.0
2011-02-10 12:45:00,58.14,58.21,58.14,58.2,30700.0,41.5018,41.5518,41.5018,41.5447,30700.0
2011-02-10 12:50:00,58.2,58.22,58.19,58.2,22400.0,41.5447,41.5589,41.5375,41.5447,22400.0
2011-02-10 12:55:00,58.21,58.21,58.17,58.17,31100.0,41.5518,41.5518,41.5232,41.5232,31100.0
2011-02-10 13:00:00,58.18,58.19,58.14,58.15,65500.0,41.5304,41.5375,41.5018,41.509,65500.0
2011-02-10 13:05:00,58.15,58.15,58.11,58.11,36000.0,41.509,41.509,41.4804,41.4804,36000.0
2011-02-10 13:10:00,58.12,58.13,58.08,58.09,40700.0,41.4876,41.4947,41.459,41.4661,40700.0
2011-02-10 13:15:00,58.09,58.14,58.08,58.11,35600.0,41.4661,41.5018,41.459,41.4804,35600.0
2011-02-10 13:20:00,58.11,58.19,58.1,58.19,16400.0,41.4804,41.5375,41.4733,41.5375,16400.0
2011-02-10 13:25:00,58.19,58.24,58.18,58.19,32200.0,41.5375,41.5732,41.5304,41.5375,32200.0
2011-02-10 13:30:00,58.18,58.24,58.17,58.23,25000.0,41.5304,41.5732,41.5232,41.5661,25000.0
2011-02-10 13:35:00,58.23,58.27,58.23,58.23,34800.0,41.5661,41.5946,41.5661,41.5661,34800.0
2011-02-10 13:40:00,58.23,58.3,58.23,58.29,21700.0,41.5661,41.616,41.5661,41.6089,21700.0
2011-02-10 13:45:00,58.29,58.29,58.21,58.23,33400.0,41.6089,41.6089,41.5518,41.5661,33400.0
2011-02-10 13:50:00,58.23,58.25,58.23,58.23,16900.0,41.5661,41.5803,41.5661,41.5661,16900.0
2011-02-10 13:55:00,58.23,58.24,58.17,58.19,34400.0,41.5661,41.5732,41.5232,41.5375,34400.0
2011-02-10 14:00:00,58.2,58.29,58.17,58.26,88700.0,41.5447,41.6089,41.5232,41.5875,88700.0
2011-02-10 14:05:00,58.26,58.27,58.23,58.23,29200.0,41.5875,41.5946,41.5661,41.5661,29200.0
2011-02-10 14:10:00,58.23,58.29,58.23,58.24,43300.0,41.5661,41.6089,41.5661,41.5732,43300.0
2011-02-10 14:15:00,58.24,58.24,58.21,58.21,104800.0,41.5732,41.5732,41.5518,41.5518,104800.0
2011-02-10 14:20:00,58.21,58.26,58.2,58.25,19600.0,41.5518,41.5875,41.5447,41.5803,19600.0
2011-02-10 14:25:00,58.25,58.26,58.21,58.21,24000.0,41.5803,41.5875,41.5518,41.5518,24000.0
2011-02-10 14:30:00,58.21,58.25,58.2,58.2,39000.0,41.5518,41.5803,41.5447,41.5447,39000.0
2011-02-10 14:35:00,58.2,58.2,58.12,58.13,57000.0,41.5447,41.5447,41.4876,41.4947,57000.0
2011-02-10 14:40:00,58.13,58.17,58.13,58.16,21800.0,41.4947,41.5232,41.4947,41.5161,21800.0
2011-02-10 14:45:00,58.17,58.24,58.16,58.24,33000.0,41.5232,41.5732,41.5161,41.5732,33000.0
2011-02-10 14:50:00,58.24,58.28,58.24,58.28,38000.0,41.5732,41.6018,41.5732,41.6018,38000.0
2011-02-10 14:55:00,58.28,58.28,58.27,58.27,23300.0,41.6018,41.6018,41.5946,41.5946,23300.0
2011-02-10 15:00:00,58.27,58.34,58.27,58.34,48100.0,41.5946,41.6446,41.5946,41.6446,48100.0
2011-02-10 15:05:00,58.34,58.39,58.34,58.39,51600.0,41.6446,41.6803,41.6446,41.6803,51600.0
2011-02-10 15:10:00,58.38,58.43,58.38,58.41,41000.0,41.6731,41.7088,41.6731,41.6946,41000.0
2011-02-10 15:15:00,58.42,58.42,58.36,58.37,45300.0,41.7017,41.7017,41.6589,41.666,45300.0
2011-02-10 15:20:00,58.37,58.38,58.32,58.32,40900.0,41.666,41.6731,41.6303,41.6303,40900.0
2011-02-10 15:25:00,58.33,58.36,58.31,58.33,58200.0,41.6375,41.6589,41.6232,41.6375,58200.0
2011-02-10 15:30:00,58.33,58.44,58.32,58.42,48100.0,41.6375,41.716,41.6303,41.7017,48100.0
2011-02-10 15:35:00,58.42,58.44,58.4,58.42,42800.0,41.7017,41.716,41.6874,41.7017,42800.0
2011-02-10 15:40:00,58.42,58.42,58.39,58.4,55300.0,41.7017,41.7017,41.6803,41.6874,55300.0
2011-02-10 15:45:00,58.41,58.51,58.41,58.47,109700.0,41.6946,41.7659,41.6946,41.7374,109700.0
2011-02-10 15:50:00,58.47,58.48,58.32,58.32,145200.0,41.7374,41.7445,41.6303,41.6303,145200.0
2011-02-10 15:55:00,58.33,58.47,58.32,58.46,191400.0,41.6375,41.7374,41.6303,41.7303,191400.0
2011-02-11 09:30:00,58.41,58.52,58.3,58.38,84700.0,41.6946,41.7731,41.616,41.6731,84700.0
2011-02-11 09:35:00,58.28,58.4,58.28,58.35,26400.0,41.6018,41.6874,41.6018,41.6517,26400.0
2011-02-11 09:40:00,58.36,58.47,58.31,58.45,32200.0,41.6589,41.7374,41.6232,41.7231,32200.0
2011-02-11 09:45:00,58.39,58.6,58.39,58.57,40100.0,41.6803,41.8302,41.6803,41.8088,40100.0
2011-02-11 09:50:00,58.58,58.58,58.5,58.5,45000.0,41.8159,41.8159,41.7588,41.7588,45000.0
2011-02-11 09:55:00,58.51,58.56,58.48,58.56,47100.0,41.7659,41.8016,41.7445,41.8016,47100.0
2011-02-11 10:00:00,58.56,58.57,58.54,58.57,52200.0,41.8016,41.8088,41.7874,41.8088,52200.0
2011-02-11 10:05:00,58.57,58.57,58.53,58.57,26900.0,41.8088,41.8088,41.7802,41.8088,26900.0
2011-02-11 10:10:00,58.57,58.57,58.49,58.5,24300.0,41.8088,41.8088,41.7517,41.7588,24300.0
2011-02-11 10:15:00,58.5,58.56,58.5,58.56,24000.0,41.7588,41.8016,41.7588,41.8016,24000.0
2011-02-11 10:20:00,58.55,58.61,58.55,58.61,28100.0,41.7945,41.8373,41.7945,41.8373,28100.0
2011-02-11 10:25:00,58.61,58.67,58.58,58.66,34800.0,41.8373,41.8802,41.8159,41.873,34800.0
2011-02-11 10:30:00,58.67,58.68,58.58,58.6,38300.0,41.8802,41.8873,41.8159,41.8302,38300.0
2011-02-11 10:35:00,58.6,58.61,58.48,58.55,34100.0,41.8302,41.8373,41.7445,41.7945,34100.0
2011-02-11 10:40:00,58.55,58.56,58.49,58.5,20000.0,41.7945,41.8016,41.7517,41.7588,20000.0
2011-02-11 10:45:00,58.5,58.57,58.49,58.57,30100.0,41.7588,41.8088,41.7517,41.8088,30100.0
2011-02-11 10:50:00,58.57,58.63,58.54,58.61,17600.0,41.8088,41.8516,41.7874,41.8373,17600.0
2011-02-11 10:55:00,58.62,58.63,58.59,58.61,25000.0,41.8445,41.8516,41.823,41.8373,25000.0
2011-02-11 11:00:00,58.61,58.68,58.56,58.66,55000.0,41.8373,41.8873,41.8016,41.873,55000.0
2011-02-11 11:05:00,58.66,58.7,58.62,58.68,43100.0,41.873,41.9016,41.8445,41.8873,43100.0
2011-02-11 11:10:00,58.69,58.69,58.63,58.65,28600.0,41.8944,41.8944,41.8516,41.8659,28600.0
2011-02-11 11:15:00,58.65,58.68,58.6,58.68,33700.0,41.8659,41.8873,41.8302,41.8873,33700.0
2011-02-11 11:20:00,58.68,58.78,58.67,58.78,32400.0,41.8873,41.9587,41.8802,41.9587,32400.0
2011-02-11 11:25:00,58.78,58.84,58.78,58.79,41500.0,41.9587,42.0015,41.9587,41.9658,41500.0
2011-02-11 11:30:00,58.79,58.8,58.72,58.72,43200.0,41.9658,41.973,41.9158,41.9158,43200.0
2011-02-11 11:35:00,58.71,58.72,58.65,58.67,32500.0,41.9087,41.9158,41.8659,41.8802,32500.0
2011-02-11 11:40:00,58.67,58.68,58.64,58.67,27000.0,41.8802,41.8873,41.8587,41.8802,27000.0
2011-02-11 11:45:00,58.66,58.68,58.6,58.61,37300.0,41.873,41.8873,41.8302,41.8373,37300.0
2011-02-11 11:50:00,58.61,58.69,58.61,58.68,15600.0,41.8373,41.8944,41.8373,41.8873,15600.0
2011-02-11 11:55:00,58.68,58.73,58.67,58.72,23000.0,41.8873,41.923,41.8802,41.9158,23000.0
2011-02-11 12:00:00,58.72,58.72,58.61,58.61,29200.0,41.9158,41.9158,41.8373,41.8373,29200.0
2011-02-11 12:05:00,58.61,58.64,58.58,58.64,30500.0,41.8373,41.8587,41.8159,41.8587,30500.0
2011-02-11 12:10:00,58.64,58.73,58.64,58.68,40200.0,41.8587,41.923,41.8587,41.8873,40200.0
2011-02-11 12:15:00,58.68,58.72,58.66,58.7,24900.0,41.8873,41.9158,41.873,41.9016,24900.0
2011-02-11 12:20:00,58.71,58.75,58.69,58.73,18800.0,41.9087,41.9373,41.8944,41.923,18800.0
2011-02-11 12:25:00,58.73,58.77,58.72,58.76,19900.0,41.923,41.9515,41.9158,41.9444,19900.0
2011-02-11 12:30:00,58.75,58.77,58.74,58.77,24700.0,41.9373,41.9515,41.9301,41.9515,24700.0
2011-02-11 12:35:00,58.77,58.77,58.65,58.65,53900.0,41.9515,41.9515,41.8659,41.8659,53900.0
2011-02-11 12:40:00,58.66,58.79,58.66,58.79,37800.0,41.873,41.9658,41.873,41.9658,37800.0
2011-02-11 12:45:00,58.79,58.83,58.75,58.82,36100.0,41.9658,41.9944,41.9373,41.9872,36100.0
2011-02-11 12:50:00,58.82,58.85,58.79,58.81,28700.0,41.9872,42.0086,41.9658,41.9801,28700.0
2011-02-11 12:55:00,58.81,58.83,58.8,58.8,24900.0,41.9801,41.9944,41.973,41.973,24900.0
2011-02-11 13:00:00,58.8,58.85,58.76,58.81,77700.0,41.973,42.0086,41.9444,41.9801,77700.0
2011-02-11 13:05:00,58.8,58.88,58.8,58.86,47900.0,41.973,42.0301,41.973,42.0158,47900.0
2011-02-11 13:10:00,58.86,58.88,58.83,58.88,25700.0,42.0158,42.0301,41.9944,42.0301,25700.0
2011-02-11 13:15:00,58.87,58.91,58.85,58.89,33500.0,42.0229,42.0515,42.0086,42.0372,33500.0
2011-02-11 13:20:00,58.89,58.92,58.87,58.9,40800.0,42.0372,42.0586,42.0229,42.0443,40800.0
2011-02-11 13:25:00,58.9,58.92,58.85,58.88,20300.0,42.0443,42.0586,42.0086,42.0301,20300.0
2011-02-11 13:30:00,58.88,58.89,58.85,58.86,22600.0,42.0301,42.0372,42.0086,42.0158,22600.0
2011-02-11 13:35:00,58.85,58.86,58.84,58.85,43700.0,42.0086,42.0158,42.0015,42.0086,43700.0
2011-02-11 13:40:00,58.86,58.86,58.81,58.81,24800.0,42.0158,42.0158,41.9801,41.9801,24800.0
2011-02-11 13:45:00,58.82,58.85,58.81,58.83,21300.0,41.9872,42.0086,41.9801,41.9944,21300.0
2011-02-11 13:50:00,58.83,58.84,58.82,58.84,20900.0,41.9944,42.0015,41.9872,42.0015,20900.0
2011-02-11 13:55:00,58.84,58.85,58.78,58.79,23500.0,42.0015,42.0086,41.9587,41.9658,23500.0
2011-02-11 14:00:00,58.8,58.84,58.79,58.81,46000.0,41.973,42.0015,41.9658,41.9801,46000.0
2011-02-11 14:05:00,58.81,58.84,58.79,58.83,30000.0,41.9801,42.0015,41.9658,41.9944,30000.0
2011-02-11 14:10:00,58.83,58.84,58.79,58.8,33100.0,41.9944,42.0015,41.9658,41.973,33100.0
2011-02-11 14:15:00,58.78,58.85,58.78,58.84,29900.0,41.9587,42.0086,41.9587,42.0015,29900.0
2011-02-11 14:20:00,58.85,58.9,58.83,58.9,43800.0,42.0086,42.0443,41.9944,42.0443,43800.0
2011-02-11 14:25:00,58.89,58.9,58.88,58.9,24200.0,42.0372,42.0443,42.0301,42.0443,24200.0
2011-02-11 14:30:00,58.9,58.92,58.89,58.9,31800.0,42.0443,42.0586,42.0372,42.0443,31800.0
2011-02-11 14:35:00,58.89,58.93,58.88,58.92,20100.0,42.0372,42.0657,42.0301,42.0586,20100.0
2011-02-11 14:40:00,58.93,58.96,58.9,58.92,37700.0,42.0657,42.0872,42.0443,42.0586,37700.0
2011-02-11 14:45:00,58.92,58.96,58.92,58.95,26200.0,42.0586,42.0872,42.0586,42.08,26200.0
2011-02-11 14:50:00,58.95,58.95,58.88,58.89,29600.0,42.08,42.08,42.0301,42.0372,29600.0
2011-02-11 14:55:00,58.89,58.91,58.89,58.9,26400.0,42.0372,42.0515,42.0372,42.0443,26400.0
2011-02-11 15:00:00,58.9,58.91,58.85,58.89,52000.0,42.0443,42.0515,42.0086,42.0372,52000.0
2011-02-11 15:05:00,58.88,58.91,58.84,58.85,42300.0,42.0301,42.0515,42.0015,42.0086,42300.0
2011-02-11 15:10:00,58.86,58.92,58.86,58.91,26500.0,42.0158,42.0586,42.0158,42.0515,26500.0
2011-02-11 15:15:00,58.91,58.92,58.89,58.9,44100.0,42.0515,42.0586,42.0372,42.0443,44100.0
2011-02-11 15:20:00,58.9,58.94,58.89,58.94,37700.0,42.0443,42.0729,42.0372,42.0729,37700.0
2011-02-11 15:25:00,58.93,58.95,58.86,58.92,47400.0,42.0657,42.08,42.0158,42.0586,47400.0
2011-02-11 15:30:00,58.92,58.94,58.91,58.91,40200.0,42.0586,42.0729,42.0515,42.0515,40200.0
2011-02-11 15:35:00,58.92,58.93,58.88,58.9,58700.0,42.0586,42.0657,42.0301,42.0443,58700.0
2011-02-11 15:40:00,58.9,58.93,58.86,58.88,60100.0,42.0443,42.0657,42.0158,42.0301,60100.0
2011-02-11 15:45:00,58.88,58.92,58.88,58.9,89300.0,42.0301,42.0586,42.0301,42.0443,89300.0
2011-02-11 15:50:00,58.9,58.94,58.9,58.94,111900.0,42.0443,42.0729,42.0443,42.0729,111900.0
2011-02-11 15:55:00,58.94,58.99,58.92,58.98,254400.0,42.0729,42.1086,42.0586,42.1014,254400.0
2011-02-14 09:30:00,58.84,59.0,58.84,58.99,93300.0,42.0015,42.1157,42.0015,42.1086,93300.0
2011-02-14 09:35:00,58.99,59.0,58.92,58.92,77800.0,42.1086,42.1157,42.0586,42.0586,77800.0
2011-02-14 09:40:00,58.91,58.92,58.78,58.84,61400.0,42.0515,42.0586,41.9587,42.0015,61400.0
2011-02-14 09:45:00,58.85,58.88,58.82,58.87,38600.0,42.0086,42.0301,41.9872,42.0229,38600.0
2011-02-14 09:50:00,58.88,58.88,58.82,58.87,50300.0,42.0301,42.0301,41.9872,42.0229,50300.0
2011-02-14 09:55:00,58.87,58.88,58.81,58.83,40800.0,42.0229,42.0301,41.9801,41.9944,40800.0
2011-02-14 10:00:00,58.84,58.84,58.74,58.74,44000.0,42.0015,42.0015,41.9301,41.9301,44000.0
2011-02-14 10:05:00,58.74,58.77,58.58,58.58,62900.0,41.9301,41.9515,41.8159,41.8159,62900.0
2011-02-14 10:10:00,58.59,58.64,58.53,58.64,41000.0,41.823,41.8587,41.7802,41.8587,41000.0
2011-02-14 10:15:00,58.64,58.7,58.59,58.68,48900.0,41.8587,41.9016,41.823,41.8873,48900.0
2011-02-14 10:20:00,58.68,58.79,58.67,58.78,32800.0,41.8873,41.9658,41.8802,41.9587,32800.0
2011-02-14 10:25:00,58.77,58.84,58.76,58.81,36100.0,41.9515,42.0015,41.9444,41.9801,36100.0
2011-02-14 10:30:00,58.81,58.9,58.8,58.87,40500.0,41.9801,42.0443,41.973,42.0229,40500.0
2011-02-14 10:35:00,58.86,58.91,58.84,58.91,36100.0,42.0158,42.0515,42.0015,42.0515,36100.0
2011-02-14 10:40:00,58.9,58.96,58.9,58.93,44700.0,42.0443,42.0872,42.0443,42.0657,44700.0
2011-02-14 10:45:00,58.93,58.94,58.84,58.85,45200.0,42.0657,42.0729,42.0015,42.0086,45200.0
2011-02-14 10:50:00,58.84,58.85,58.78,58.79,26300.0,42.0015,42.0086,41.9587,41.9658,26300.0
2011-02-14 10:55:00,58.79,58.85,58.79,58.85,27200.0,41.9658,42.0086,41.9658,42.0086,27200.0
2011-02-14 11:00:00,58.85,58.86,58.76,58.76,47100.0,42.0086,42.0158,41.9444,41.9444,47100.0
2011-02-14 11:05:00,58.76,58.79,58.7,58.7,34100.0,41.9444,41.9658,41.9016,41.9016,34100.0
2011-02-14 11:10:00,58.71,58.71,58.65,58.66,30000.0,41.9087,41.9087,41.8659,41.873,30000.0
2011-02-14 11:15:00,58.66,58.67,58.57,58.58,39400.0,41.873,41.8802,41.8088,41.8159,39400.0
2011-02-14 11:20:00,58.59,58.69,58.58,58.68,26500.0,41.823,41.8944,41.8159,41.8873,26500.0
2011-02-14 11:25:00,58.68,58.81,58.68,58.8,34700.0,41.8873,41.9801,41.8873,41.973,34700.0
2011-02-14 11:30:00,58.79,58.8,58.76,58.76,32200.0,41.9658,41.973,41.9444,41.9444,32200.0
2011-02-14 11:35:00,58.76,58.84,58.75,58.8,25100.0,41.9444,42.0015,41.9373,41.973,25100.0
2011-02-14 11:40:00,58.8,58.8,58.59,58.63,59500.0,41.973,41.973,41.823,41.8516,59500.0
2011-02-14 11:45:00,58.63,58.65,58.61,58.65,22100.0,41.8516,41.8659,41.8373,41.8659,22100.0
2011-02-14 11:50:00,58.66,58.66,58.62,58.64,24600.0,41.873,41.873,41.8445,41.8587,24600.0
2011-02-14 11:55:00,58.64,58.68,58.6,58.63,41100.0,41.8587,41.8873,41.8302,41.8516,41100.0
2011-02-14 12:00:00,58.63,58.67,58.63,58.64,27200.0,41.8516,41.8802,41.8516,41.8587,27200.0
2011-02-14 12:05:00,58.65,58.68,58.63,58.66,27900.0,41.8659,41.8873,41.8516,41.873,27900.0
2011-02-14 12:10:00,58.67,58.72,58.66,58.72,34600.0,41.8802,41.9158,41.873,41.9158,34600.0
2011-02-14 12:15:00,58.71,58.75,58.71,58.73,21300.0,41.9087,41.9373,41.9087,41.923,21300.0
2011-02-14 12:20:00,58.73,58.77,58.73,58.76,23200.0,41.923,41.9515,41.923,41.9444,23200.0
2011-02-14 12:25:00,58.75,58.79,58.75,58.79,28500.0,41.9373,41.9658,41.9373,41.9658,28500.0
2011-02-14 12:30:00,58.79,58.81,58.79,58.8,23300.0,41.9658,41.9801,41.9658,41.973,23300.0
2011-02-14 12:35:00,58.8,58.8,58.75,58.76,28800.0,41.973,41.973,41.9373,41.9444,28800.0
2011-02-14 12:40:00,58.75,58.82,58.75,58.82,31000.0,41.9373,41.9872,41.9373,41.9872,31000.0
2011-02-14 12:45:00,58.83,58.87,58.82,58.83,38200.0,41.9944,42.0229,41.9872,41.9944,38200.0
2011-02-14 12:50:00,58.83,58.89,58.83,58.89,15700.0,41.9944,42.0372,41.9944,42.0372,15700.0
2011-02-14 12:55:00,58.89,58.9,58.88,58.9,21300.0,42.0372,42.0443,42.0301,42.0443,21300.0
2011-02-14 13:00:00,58.9,58.9,58.87,58.88,20200.0,42.0443,42.0443,42.0229,42.0301,20200.0
2011-02-14 13:05:00,58.88,58.88,58.84,58.84,34400.0,42.0301,42.0301,42.0015,42.0015,34400.0
2011-02-14 13:10:00,58.83,58.84,58.81,58.81,26800.0,41.9944,42.0015,41.9801,41.9801,26800.0
2011-02-14 13:15:00,58.81,58.82,58.76,58.77,31500.0,41.9801,41.9872,41.9444,41.9515,31500.0
2011-02-14 13:20:00,58.76,58.77,58.73,58.74,17800.0,41.9444,41.9515,41.923,41.9301,17800.0
2011-02-14 13:25:00,58.73,58.74,58.69,58.7,33400.0,41.923,41.9301,41.8944,41.9016,33400.0
2011-02-14 13:30:00,58.69,58.74,58.69,58.74,28100.0,41.8944,41.9301,41.8944,41.9301,28100.0
2011-02-14 13:35:00,58.75,58.77,58.74,58.76,28600.0,41.9373,41.9515,41.9301,41.9444,28600.0
2011-02-14 13:40:00,58.76,58.76,58.74,58.76,20100.0,41.9444,41.9444,41.9301,41.9444,20100.0
2011-02-14 13:45:00,58.75,58.8,58.75,58.8,34300.0,41.9373,41.973,41.9373,41.973,34300.0
2011-02-14 13:50:00,58.8,58.81,58.77,58.8,39100.0,41.973,41.9801,41.9515,41.973,39100.0
2011-02-14 13:55:00,58.79,58.81,58.79,58.8,18400.0,41.9658,41.9801,41.9658,41.973,18400.0
2011-02-14 14:00:00,58.81,58.87,58.8,58.87,29100.0,41.9801,42.0229,41.973,42.0229,29100.0
2011-02-14 14:05:00,58.87,58.93,58.87,58.92,33800.0,42.0229,42.0657,42.0229,42.0586,33800.0
2011-02-14 14:10:00,58.92,58.93,58.88,58.88,36100.0,42.0586,42.0657,42.0301,42.0301,36100.0
2011-02-14 14:15:00,58.89,58.94,58.88,58.93,20900.0,42.0372,42.0729,42.0301,42.0657,20900.0
2011-02-14 14:20:00,58.94,58.99,58.93,58.96,41800.0,42.0729,42.1086,42.0657,42.0872,41800.0
2011-02-14 14:25:00,58.96,58.97,58.93,58.96,49700.0,42.0872,42.0943,42.0657,42.0872,49700.0
2011-02-14 14:30:00,58.95,58.96,58.93,58.93,42300.0,42.08,42.0872,42.0657,42.0657,42300.0
2011-02-14 14:35:00,58.94,58.94,58.9,58.92,46600.0,42.0729,42.0729,42.0443,42.0586,46600.0
2011-02-14 14:40:00,58.93,58.93,58.88,58.88,38800.0,42.0657,42.0657,42.0301,42.0301,38800.0
2011-02-14 14:45:00,58.88,58.89,58.85,58.85,32900.0,42.0301,42.0372,42.0086,42.0086,32900.0
2011-02-14 14:50:00,58.86,58.89,58.85,58.87,35700.0,42.0158,42.0372,42.0086,42.0229,35700.0
2011-02-14 14:55:00,58.87,58.88,58.84,58.87,26500.0,42.0229,42.0301,42.0015,42.0229,26500.0
2011-02-14 15:00:00,58.88,58.9,58.86,58.87,31800.0,42.0301,42.0443,42.0158,42.0229,31800.0
2011-02-14 15:05:00,58.86,58.88,58.85,58.87,34300.0,42.0158,42.0301,42.0086,42.0229,34300.0
2011-02-14 15:10:00,58.87,58.9,58.86,58.9,28700.0,42.0229,42.0443,42.0158,42.0443,28700.0
2011-02-14 15:15:00,58.9,58.9,58.85,58.89,30200.0,42.0443,42.0443,42.0086,42.0372,30200.0
2011-02-14 15:20:00,58.89,58.92,58.88,58.91,29000.0,42.0372,42.0586,42.0301,42.0515,29000.0
2011-02-14 15:25:00,58.9,58.92,58.89,58.89,41000.0,42.0443,42.0586,42.0372,42.0372,41000.0
2011-02-14 15:30:00,58.89,58.91,58.89,58.91,31200.0,42.0372,42.0515,42.0372,42.0515,31200.0
2011-02-14 15:35:00,58.91,58.92,58.89,58.9,49800.0,42.0515,42.0586,42.0372,42.0443,49800.0
2011-02-14 15:40:00,58.9,58.9,58.84,58.85,67500.0,42.0443,42.0443,42.0015,42.0086,67500.0
2011-02-14 15:45:00,58.84,58.85,58.78,58.79,155100.0,42.0015,42.0086,41.9587,41.9658,155100.0
2011-02-14 15:50:00,58.79,58.82,58.77,58.81,135100.0,41.9658,41.9872,41.9515,41.9801,135100.0
2011-02-14 15:55:00,58.8,58.88,58.71,58.8,493500.0,41.973,42.0301,41.9087,41.973,493500.0
2011-02-15 09:30:00,58.78,59.2,58.71,59.14,125100.0,41.9587,42.2585,41.9087,42.2157,125100.0
2011-02-15 09:35:00,59.14,59.3,59.07,59.3,74300.0,42.2157,42.3299,42.1657,42.3299,74300.0
2011-02-15 09:40:00,59.33,59.33,59.22,59.27,45800.0,42.3513,42.3513,42.2728,42.3085,45800.0
2011-02-15 09:45:00,59.26,59.34,59.26,59.28,46600.0,42.3013,42.3584,42.3013,42.3156,46600.0
2011-02-15 09:50:00,59.28,59.28,59.16,59.21,39200.0,42.3156,42.3156,42.2299,42.2656,39200.0
2011-02-15 09:55:00,59.21,59.22,59.14,59.14,33100.0,42.2656,42.2728,42.2157,42.2157,33100.0
2011-02-15 10:00:00,59.14,59.23,59.14,59.23,43200.0,42.2157,42.2799,42.2157,42.2799,43200.0
2011-02-15 10:05:00,59.23,59.29,59.23,59.27,43600.0,42.2799,42.3227,42.2799,42.3085,43600.0
2011-02-15 10:10:00,59.27,59.28,59.17,59.27,51100.0,42.3085,42.3156,42.2371,42.3085,51100.0
2011-02-15 10:15:00,59.27,59.38,59.25,59.31,50200.0,42.3085,42.387,42.2942,42.337,50200.0
2011-02-15 10:20:00,59.32,59.36,59.29,59.34,36400.0,42.3441,42.3727,42.3227,42.3584,36400.0
2011-02-15 10:25:00,59.33,59.35,59.31,59.33,68000.0,42.3513,42.3656,42.337,42.3513,68000.0
2011-02-15 10:30:00,59.32,59.33,59.17,59.19,107300.0,42.3441,42.3513,42.2371,42.2513,107300.0
2011-02-15 10:35:00,59.19,59.25,59.18,59.23,44800.0,42.2513,42.2942,42.2442,42.2799,44800.0
2011-02-15 10:40:00,59.23,59.23,59.18,59.2,32400.0,42.2799,42.2799,42.2442,42.2585,32400.0
2011-02-15 10:45:00,59.2,59.21,59.16,59.16,31900.0,42.2585,42.2656,42.2299,42.2299,31900.0
2011-02-15 10:50:00,59.16,59.16,59.14,59.15,27800.0,42.2299,42.2299,42.2157,42.2228,27800.0
2011-02-15 10:55:00,59.15,59.19,59.14,59.18,27900.0,42.2228,42.2513,42.2157,42.2442,27900.0
2011-02-15 11:00:00,59.18,59.29,59.18,59.29,23300.0,42.2442,42.3227,42.2442,42.3227,23300.0
2011-02-15 11:05:00,59.28,59.39,59.28,59.39,33100.0,42.3156,42.3941,42.3156,42.3941,33100.0
2011-02-15 11:10:00,59.39,59.42,59.37,59.41,46000.0,42.3941,42.4155,42.3798,42.4084,46000.0
2011-02-15 11:15:00,59.42,59.45,59.37,59.37,48900.0,42.4155,42.4369,42.3798,42.3798,48900.0
2011-02-15 11:20:00,59.38,59.38,59.33,59.34,36300.0,42.387,42.387,42.3513,42.3584,36300.0
2011-02-15 11:25:00,59.34,59.43,59.33,59.43,23000.0,42.3584,42.4227,42.3513,42.4227,23000.0
2011-02-15 11:30:00,59.43,59.45,59.42,59.44,21800.0,42.4227,42.4369,42.4155,42.4298,21800.0
2011-02-15 11:35:00,59.44,59.5,59.44,59.49,33300.0,42.4298,42.4726,42.4298,42.4655,33300.0
2011-02-15 11:40:00,59.49,59.49,59.46,59.47,19200.0,42.4655,42.4655,42.4441,42.4512,19200.0
2011-02-15 11:45:00,59.47,59.47,59.41,59.42,47900.0,42.4512,42.4512,42.4084,42.4155,47900.0
2011-02-15 11:50:00,59.41,59.46,59.34,59.36,77400.0,42.4084,42.4441,42.3584,42.3727,77400.0
2011-02-15 11:55:00,59.37,59.38,59.25,59.29,56000.0,42.3798,42.387,42.2942,42.3227,56000.0
2011-02-15 12:00:00,59.29,59.37,59.26,59.37,18700.0,42.3227,42.3798,42.3013,42.3798,18700.0
2011-02-15 12:05:00,59.37,59.4,59.36,59.39,18900.0,42.3798,42.4012,42.3727,42.3941,18900.0
2011-02-15 12:10:00,59.39,59.42,59.38,59.4,20200.0,42.3941,42.4155,42.387,42.4012,20200.0
2011-02-15 12:15:00,59.41,59.42,59.37,59.37,18700.0,42.4084,42.4155,42.3798,42.3798,18700.0
2011-02-15 12:20:00,59.38,59.38,59.34,59.34,22800.0,42.387,42.387,42.3584,42.3584,22800.0
2011-02-15 12:25:00,59.34,59.35,59.31,59.31,17500.0,42.3584,42.3656,42.337,42.337,17500.0
2011-02-15 12:30:00,59.32,59.32,59.28,59.29,12000.0,42.3441,42.3441,42.3156,42.3227,12000.0
2011-02-15 12:35:00,59.28,59.34,59.28,59.34,26200.0,42.3156,42.3584,42.3156,42.3584,26200.0
2011-02-15 12:40:00,59.34,59.35,59.32,59.34,8300.0,42.3584,42.3656,42.3441,42.3584,8300.0
2011-02-15 12:45:00,59.34,59.42,59.33,59.42,20900.0,42.3584,42.4155,42.3513,42.4155,20900.0
2011-02-15 12:50:00,59.41,59.45,59.4,59.44,25900.0,42.4084,42.4369,42.4012,42.4298,25900.0
2011-02-15 12:55:00,59.43,59.43,59.38,59.38,31500.0,42.4227,42.4227,42.387,42.387,31500.0
2011-02-15 13:00:00,59.38,59.39,59.33,59.33,19200.0,42.387,42.3941,42.3513,42.3513,19200.0
2011-02-15 13:05:00,59.33,59.33,59.32,59.32,6700.0,42.3513,42.3513,42.3441,42.3441,6700.0
2011-02-15 13:10:00,59.32,59.4,59.32,59.38,17900.0,42.3441,42.4012,42.3441,42.387,17900.0
2011-02-15 13:15:00,59.38,59.4,59.38,59.39,18000.0,42.387,42.4012,42.387,42.3941,18000.0
2011-02-15 13:20:00,59.4,59.4,59.36,59.38,15200.0,42.4012,42.4012,42.3727,42.387,15200.0
2011-02-15 13:25:00,59.39,59.43,59.38,59.39,19700.0,42.3941,42.4227,42.387,42.3941,19700.0
2011-02-15 13:30:00,59.38,59.4,59.38,59.38,13200.0,42.387,42.4012,42.387,42.387,13200.0
2011-02-15 13:35:00,59.39,59.41,59.39,59.39,12900.0,42.3941,42.4084,42.3941,42.3941,12900.0
2011-02-15 13:40:00,59.4,59.4,59.37,59.37,18800.0,42.4012,42.4012,42.3798,42.3798,18800.0
2011-02-15 13:45:00,59.37,59.38,59.34,59.36,54800.0,42.3798,42.387,42.3584,42.3727,54800.0
2011-02-15 13:50:00,59.37,59.37,59.33,59.33,22800.0,42.3798,42.3798,42.3513,42.3513,22800.0
2011-02-15 13:55:00,59.33,59.34,59.31,59.31,11500.0,42.3513,42.3584,42.337,42.337,11500.0
2011-02-15 14:00:00,59.31,59.32,59.29,59.3,16400.0,42.337,42.3441,42.3227,42.3299,16400.0
2011-02-15 14:05:00,59.29,59.3,59.25,59.26,35200.0,42.3227,42.3299,42.2942,42.3013,35200.0
2011-02-15 14:10:00,59.25,59.26,59.23,59.23,10700.0,42.2942,42.3013,42.2799,42.2799,10700.0
2011-02-15 14:15:00,59.23,59.3,59.23,59.29,14900.0,42.2799,42.3299,42.2799,42.3227,14900.0
2011-02-15 14:20:00,59.3,59.33,59.26,59.27,24300.0,42.3299,42.3513,42.3013,42.3085,24300.0
2011-02-15 14:25:00,59.28,59.34,59.27,59.33,77300.0,42.3156,42.3584,42.3085,42.3513,77300.0
2011-02-15 14:30:00,59.33,59.35,59.29,59.35,44600.0,42.3513,42.3656,42.3227,42.3656,44600.0
2011-02-15 14:35:00,59.35,59.37,59.35,59.35,28000.0,42.3656,42.3798,42.3656,42.3656,28000.0
2011-02-15 14:40:00,59.36,59.38,59.32,59.37,35400.0,42.3727,42.387,42.3441,42.3798,35400.0
2011-02-15 14:45:00,59.37,59.38,59.37,59.37,30300.0,42.3798,42.387,42.3798,42.3798,30300.0
2011-02-15 14:50:00,59.37,59.44,59.37,59.43,25000.0,42.3798,42.4298,42.3798,42.4227,25000.0
2011-02-15 14:55:00,59.43,59.44,59.39,59.42,32200.0,42.4227,42.4298,42.3941,42.4155,32200.0
2011-02-15 15:00:00,59.41,59.45,59.41,59.43,29800.0,42.4084,42.4369,42.4084,42.4227,29800.0
2011-02-15 15:05:00,59.42,59.44,59.42,59.42,30800.0,42.4155,42.4298,42.4155,42.4155,30800.0
2011-02-15 15:10:00,59.42,59.45,59.42,59.45,25900.0,42.4155,42.4369,42.4155,42.4369,25900.0
2011-02-15 15:15:00,59.45,59.47,59.43,59.44,49100.0,42.4369,42.4512,42.4227,42.4298,49100.0
2011-02-15 15:20:00,59.44,59.45,59.39,59.4,45600.0,42.4298,42.4369,42.3941,42.4012,45600.0
2011-02-15 15:25:00,59.4,59.41,59.38,59.38,34300.0,42.4012,42.4084,42.387,42.387,34300.0
2011-02-15 15:30:00,59.39,59.41,59.31,59.31,55100.0,42.3941,42.4084,42.337,42.337,55100.0
2011-02-15 15:35:00,59.31,59.34,59.28,59.34,49700.0,42.337,42.3584,42.3156,42.3584,49700.0
2011-02-15 15:40:00,59.34,59.34,59.26,59.3,54000.0,42.3584,42.3584,42.3013,42.3299,54000.0
2011-02-15 15:45:00,59.3,59.31,59.25,59.29,50700.0,42.3299,42.337,42.2942,42.3227,50700.0
2011-02-15 15:50:00,59.29,59.29,59.2,59.2,49400.0,42.3227,42.3227,42.2585,42.2585,49400.0
2011-02-15 15:55:00,59.2,59.34,59.18,59.33,456500.0,42.2585,42.3584,42.2442,42.3513,456500.0
2011-02-16 09:30:00,59.41,59.59,59.34,59.49,103100.0,42.4084,42.5369,42.3584,42.4655,103100.0
2011-02-16 09:35:00,59.47,59.63,59.46,59.61,74800.0,42.4512,42.5654,42.4441,42.5512,74800.0
2011-02-16 09:40:00,59.61,59.66,59.58,59.66,214600.0,42.5512,42.5868,42.5297,42.5868,214600.0
2011-02-16 09:45:00,59.66,59.78,59.55,59.6,87900.0,42.5868,42.6725,42.5083,42.544,87900.0
2011-02-16 09:50:00,59.6,59.7,59.58,59.69,47000.0,42.544,42.6154,42.5297,42.6083,47000.0
2011-02-16 09:55:00,59.68,59.75,59.64,59.69,48400.0,42.6011,42.6511,42.5726,42.6083,48400.0
2011-02-16 10:00:00,59.69,59.76,59.59,59.6,48200.0,42.6083,42.6582,42.5369,42.544,48200.0
2011-02-16 10:05:00,59.59,59.64,59.58,59.61,29800.0,42.5369,42.5726,42.5297,42.5512,29800.0
2011-02-16 10:10:00,59.6,59.62,59.55,59.6,119800.0,42.544,42.5583,42.5083,42.544,119800.0
2011-02-16 10:15:00,59.62,59.62,59.44,59.45,84900.0,42.5583,42.5583,42.4298,42.4369,84900.0
2011-02-16 10:20:00,59.44,59.51,59.35,59.51,61500.0,42.4298,42.4798,42.3656,42.4798,61500.0
2011-02-16 10:25:00,59.51,59.59,59.5,59.55,37900.0,42.4798,42.5369,42.4726,42.5083,37900.0
2011-02-16 10:30:00,59.54,59.54,59.39,59.46,67200.0,42.5012,42.5012,42.3941,42.4441,67200.0
2011-02-16 10:35:00,59.46,59.51,59.45,59.46,26200.0,42.4441,42.4798,42.4369,42.4441,26200.0
2011-02-16 10:40:00,59.45,59.49,59.44,59.45,27800.0,42.4369,42.4655,42.4298,42.4369,27800.0
2011-02-16 10:45:00,59.44,59.49,59.42,59.46,26000.0,42.4298,42.4655,42.4155,42.4441,26000.0
2011-02-16 10:50:00,59.47,59.48,59.34,59.36,69000.0,42.4512,42.4584,42.3584,42.3727,69000.0
2011-02-16 10:55:00,59.36,59.45,59.35,59.4,33300.0,42.3727,42.4369,42.3656,42.4012,33300.0
2011-02-16 11:00:00,59.41,59.41,59.32,59.37,40000.0,42.4084,42.4084,42.3441,42.3798,40000.0
2011-02-16 11:05:00,59.37,59.41,59.35,59.39,40100.0,42.3798,42.4084,42.3656,42.3941,40100.0
2011-02-16 11:10:00,59.39,59.56,59.39,59.52,24900.0,42.3941,42.5155,42.3941,42.4869,24900.0
2011-02-16 11:15:00,59.52,59.55,59.5,59.55,14100.0,42.4869,42.5083,42.4726,42.5083,14100.0
2011-02-16 11:20:00,59.56,59.63,59.56,59.61,22900.0,42.5155,42.5654,42.5155,42.5512,22900.0
2011-02-16 11:25:00,59.6,59.6,59.53,59.53,35800.0,42.544,42.544,42.494,42.494,35800.0
2011-02-16 11:30:00,59.54,59.55,59.5,59.5,38000.0,42.5012,42.5083,42.4726,42.4726,38000.0
2011-02-16 11:35:00,59.49,59.55,59.48,59.52,25400.0,42.4655,42.5083,42.4584,42.4869,25400.0
2011-02-16 11:40:00,59.52,59.55,59.46,59.46,26300.0,42.4869,42.5083,42.4441,42.4441,26300.0
2011-02-16 11:45:00,59.46,59.47,59.39,59.39,21300.0,42.4441,42.4512,42.3941,42.3941,21300.0
2011-02-16 11:50:00,59.39,59.43,59.39,59.4,24500.0,42.3941,42.4227,42.3941,42.4012,24500.0
2011-02-16 11:55:00,59.41,59.45,59.4,59.44,13000.0,42.4084,42.4369,42.4012,42.4298,13000.0
2011-02-16 12:00:00,59.45,59.47,59.36,59.36,55100.0,42.4369,42.4512,42.3727,42.3727,55100.0
2011-02-16 12:05:00,59.35,59.39,59.25,59.25,42100.0,42.3656,42.3941,42.2942,42.2942,42100.0
2011-02-16 12:10:00,59.26,59.34,59.25,59.33,17400.0,42.3013,42.3584,42.2942,42.3513,17400.0
2011-02-16 12:15:00,59.33,59.37,59.31,59.31,35400.0,42.3513,42.3798,42.337,42.337,35400.0
2011-02-16 12:20:00,59.32,59.4,59.32,59.4,11400.0,42.3441,42.4012,42.3441,42.4012,11400.0
2011-02-16 12:25:00,59.4,59.44,59.4,59.44,33400.0,42.4012,42.4298,42.4012,42.4298,33400.0
2011-02-16 12:30:00,59.44,59.48,59.43,59.44,32100.0,42.4298,42.4584,42.4227,42.4298,32100.0
2011-02-16 12:35:00,59.44,59.47,59.42,59.42,11300.0,42.4298,42.4512,42.4155,42.4155,11300.0
2011-02-16 12:40:00,59.42,59.42,59.38,59.39,20600.0,42.4155,42.4155,42.387,42.3941,20600.0
2011-02-16 12:45:00,59.39,59.41,59.38,59.4,12800.0,42.3941,42.4084,42.387,42.4012,12800.0
2011-02-16 12:50:00,59.4,59.4,59.39,59.39,5600.0,42.4012,42.4012,42.3941,42.3941,5600.0
2011-02-16 12:55:00,59.4,59.44,59.39,59.42,32500.0,42.4012,42.4298,42.3941,42.4155,32500.0
2011-02-16 13:00:00,59.42,59.42,59.38,59.4,25300.0,42.4155,42.4155,42.387,42.4012,25300.0
2011-02-16 13:05:00,59.4,59.42,59.39,59.41,22100.0,42.4012,42.4155,42.3941,42.4084,22100.0
2011-02-16 13:10:00,59.39,59.41,59.39,59.4,13600.0,42.3941,42.4084,42.3941,42.4012,13600.0
2011-02-16 13:15:00,59.4,59.41,59.38,59.38,14200.0,42.4012,42.4084,42.387,42.387,14200.0
2011-02-16 13:20:00,59.39,59.4,59.35,59.38,25200.0,42.3941,42.4012,42.3656,42.387,25200.0
2011-02-16 13:25:00,59.37,59.39,59.34,59.34,16600.0,42.3798,42.3941,42.3584,42.3584,16600.0
2011-02-16 13:30:00,59.35,59.35,59.29,59.3,21300.0,42.3656,42.3656,42.3227,42.3299,21300.0
2011-02-16 13:35:00,59.3,59.33,59.29,59.33,22700.0,42.3299,42.3513,42.3227,42.3513,22700.0
2011-02-16 13:40:00,59.33,59.37,59.31,59.37,45800.0,42.3513,42.3798,42.337,42.3798,45800.0
2011-02-16 13:45:00,59.38,59.42,59.38,59.4,38700.0,42.387,42.4155,42.387,42.4012,38700.0
2011-02-16 13:50:00,59.4,59.43,59.39,59.4,20300.0,42.4012,42.4227,42.3941,42.4012,20300.0
2011-02-16 13:55:00,59.39,59.49,59.39,59.47,17900.0,42.3941,42.4655,42.3941,42.4512,17900.0
2011-02-16 14:00:00,59.49,59.52,59.46,59.51,24500.0,42.4655,42.4869,42.4441,42.4798,24500.0
2011-02-16 14:05:00,59.51,59.53,59.49,59.51,61100.0,42.4798,42.494,42.4655,42.4798,61100.0
2011-02-16 14:10:00,59.51,59.52,59.46,59.51,36600.0,42.4798,42.4869,42.4441,42.4798,36600.0
2011-02-16 14:15:00,59.5,59.61,59.5,59.59,63000.0,42.4726,42.5512,42.4726,42.5369,63000.0
2011-02-16 14:20:00,59.6,59.67,59.59,59.66,62000.0,42.544,42.594,42.5369,42.5868,62000.0
2011-02-16 14:25:00,59.66,59.74,59.65,59.72,102700.0,42.5868,42.6439,42.5797,42.6297,102700.0
2011-02-16 14:30:00,59.73,59.74,59.67,59.67,79400.0,42.6368,42.6439,42.594,42.594,79400.0
2011-02-16 14:35:00,59.67,59.77,59.66,59.77,38600.0,42.594,42.6654,42.5868,42.6654,38600.0
2011-02-16 14:40:00,59.77,59.83,59.73,59.82,36800.0,42.6654,42.7082,42.6368,42.7011,36800.0
2011-02-16 14:45:00,59.82,59.86,59.74,59.74,39100.0,42.7011,42.7296,42.6439,42.6439,39100.0
2011-02-16 14:50:00,59.74,59.84,59.74,59.81,31600.0,42.6439,42.7153,42.6439,42.6939,31600.0
2011-02-16 14:55:00,59.8,59.8,59.69,59.71,29800.0,42.6868,42.6868,42.6083,42.6225,29800.0
2011-02-16 15:00:00,59.71,59.81,59.7,59.8,28200.0,42.6225,42.6939,42.6154,42.6868,28200.0
2011-02-16 15:05:00,59.8,59.81,59.76,59.78,25100.0,42.6868,42.6939,42.6582,42.6725,25100.0
2011-02-16 15:10:00,59.78,59.78,59.72,59.72,36600.0,42.6725,42.6725,42.6297,42.6297,36600.0
2011-02-16 15:15:00,59.72,59.73,59.61,59.61,77000.0,42.6297,42.6368,42.5512,42.5512,77000.0
2011-02-16 15:20:00,59.61,59.63,59.58,59.62,42500.0,42.5512,42.5654,42.5297,42.5583,42500.0
2011-02-16 15:25:00,59.62,59.62,59.53,59.54,36400.0,42.5583,42.5583,42.494,42.5012,36400.0
2011-02-16 15:30:00,59.53,59.6,59.53,59.56,40800.0,42.494,42.544,42.494,42.5155,40800.0
2011-02-16 15:35:00,59.57,59.61,59.55,59.55,35800.0,42.5226,42.5512,42.5083,42.5083,35800.0
2011-02-16 15:40:00,59.55,59.56,59.5,59.5,48000.0,42.5083,42.5155,42.4726,42.4726,48000.0
2011-02-16 15:45:00,59.51,59.51,59.46,59.46,127700.0,42.4798,42.4798,42.4441,42.4441,127700.0
2011-02-16 15:50:00,59.46,59.49,59.39,59.4,142600.0,42.4441,42.4655,42.3941,42.4012,142600.0
2011-02-16 15:55:00,59.4,59.5,59.4,59.47,150500.0,42.4012,42.4726,42.4012,42.4512,150500.0
2011-02-17 09:30:00,59.44,59.49,59.36,59.42,50100.0,42.4298,42.4655,42.3727,42.4155,50100.0
2011-02-17 09:35:00,59.44,59.58,59.44,59.58,23700.0,42.4298,42.5297,42.4298,42.5297,23700.0
2011-02-17 09:40:00,59.56,59.65,59.55,59.65,33500.0,42.5155,42.5797,42.5083,42.5797,33500.0
2011-02-17 09:45:00,59.65,59.71,59.62,59.69,39000.0,42.5797,42.6225,42.5583,42.6083,39000.0
2011-02-17 09:50:00,59.69,59.69,59.59,59.68,42000.0,42.6083,42.6083,42.5369,42.6011,42000.0
2011-02-17 09:55:00,59.69,59.72,59.63,59.72,26400.0,42.6083,42.6297,42.5654,42.6297,26400.0
2011-02-17 10:00:00,59.74,59.77,59.64,59.68,52700.0,42.6439,42.6654,42.5726,42.6011,52700.0
2011-02-17 10:05:00,59.69,59.69,59.65,59.68,21800.0,42.6083,42.6083,42.5797,42.6011,21800.0
2011-02-17 10:10:00,59.68,59.71,59.65,59.71,23900.0,42.6011,42.6225,42.5797,42.6225,23900.0
2011-02-17 10:15:00,59.71,59.71,59.68,59.69,17700.0,42.6225,42.6225,42.6011,42.6083,17700.0
2011-02-17 10:20:00,59.69,59.7,59.64,59.64,46600.0,42.6083,42.6154,42.5726,42.5726,46600.0
2011-02-17 10:25:00,59.65,59.66,59.49,59.49,59300.0,42.5797,42.5868,42.4655,42.4655,59300.0
2011-02-17 10:30:00,59.5,59.6,59.5,59.58,20100.0,42.4726,42.544,42.4726,42.5297,20100.0
2011-02-17 10:35:00,59.59,59.66,59.58,59.65,24700.0,42.5369,42.5868,42.5297,42.5797,24700.0
2011-02-17 10:40:00,59.66,59.67,59.62,59.65,26400.0,42.5868,42.594,42.5583,42.5797,26400.0
2011-02-17 10:45:00,59.66,59.7,59.66,59.7,8500.0,42.5868,42.6154,42.5868,42.6154,8500.0
2011-02-17 10:50:00,59.7,59.7,59.69,59.7,24400.0,42.6154,42.6154,42.6083,42.6154,24400.0
2011-02-17 10:55:00,59.69,59.76,59.69,59.75,43100.0,42.6083,42.6582,42.6083,42.6511,43100.0
2011-02-17 11:00:00,59.74,59.74,59.69,59.69,28100.0,42.6439,42.6439,42.6083,42.6083,28100.0
2011-02-17 11:05:00,59.67,59.68,59.63,59.64,40700.0,42.594,42.6011,42.5654,42.5726,40700.0
2011-02-17 11:10:00,59.65,59.72,59.64,59.71,23500.0,42.5797,42.6297,42.5726,42.6225,23500.0
2011-02-17 11:15:00,59.72,59.75,59.72,59.73,21800.0,42.6297,42.6511,42.6297,42.6368,21800.0
2011-02-17 11:20:00,59.72,59.79,59.72,59.76,72800.0,42.6297,42.6796,42.6297,42.6582,72800.0
2011-02-17 11:25:00,59.75,59.76,59.6,59.7,87600.0,42.6511,42.6582,42.544,42.6154,87600.0
2011-02-17 11:30:00,59.71,59.79,59.71,59.77,22300.0,42.6225,42.6796,42.6225,42.6654,22300.0
2011-02-17 11:35:00,59.78,59.79,59.75,59.77,15700.0,42.6725,42.6796,42.6511,42.6654,15700.0
2011-02-17 11:40:00,59.75,59.78,59.75,59.75,12700.0,42.6511,42.6725,42.6511,42.6511,12700.0
2011-02-17 11:45:00,59.76,59.8,59.75,59.76,34700.0,42.6582,42.6868,42.6511,42.6582,34700.0
2011-02-17 11:50:00,59.76,59.78,59.71,59.71,14300.0,42.6582,42.6725,42.6225,42.6225,14300.0
2011-02-17 11:55:00,59.72,59.78,59.71,59.77,16100.0,42.6297,42.6725,42.6225,42.6654,16100.0
2011-02-17 12:00:00,59.76,59.8,59.76,59.79,10400.0,42.6582,42.6868,42.6582,42.6796,10400.0
2011-02-17 12:05:00,59.79,59.84,59.78,59.84,15300.0,42.6796,42.7153,42.6725,42.7153,15300.0
2011-02-17 12:10:00,59.83,59.84,59.77,59.77,17800.0,42.7082,42.7153,42.6654,42.6654,17800.0
2011-02-17 12:15:00,59.78,59.81,59.77,59.8,22100.0,42.6725,42.6939,42.6654,42.6868,22100.0
2011-02-17 12:20:00,59.8,59.83,59.8,59.81,16900.0,42.6868,42.7082,42.6868,42.6939,16900.0
2011-02-17 12:25:00,59.81,59.85,59.81,59.84,11600.0,42.6939,42.7225,42.6939,42.7153,11600.0
2011-02-17 12:30:00,59.84,59.88,59.84,59.85,57200.0,42.7153,42.7439,42.7153,42.7225,57200.0
2011-02-17 12:35:00,59.85,59.85,59.84,59.85,4100.0,42.7225,42.7225,42.7153,42.7225,4100.0
2011-02-17 12:40:00,59.85,59.89,59.85,59.89,20900.0,42.7225,42.751,42.7225,42.751,20900.0
2011-02-17 12:45:00,59.89,59.9,59.87,59.87,24100.0,42.751,42.7582,42.7367,42.7367,24100.0
2011-02-17 12:50:00,59.87,59.9,59.85,59.9,15200.0,42.7367,42.7582,42.7225,42.7582,15200.0
2011-02-17 12:55:00,59.9,59.91,59.85,59.9,35400.0,42.7582,42.7653,42.7225,42.7582,35400.0
2011-02-17 13:00:00,59.9,59.92,59.87,59.88,28900.0,42.7582,42.7724,42.7367,42.7439,28900.0
2011-02-17 13:05:00,59.87,59.93,59.87,59.88,27700.0,42.7367,42.7796,42.7367,42.7439,27700.0
2011-02-17 13:10:00,59.88,59.89,59.85,59.87,39100.0,42.7439,42.751,42.7225,42.7367,39100.0
2011-02-17 13:15:00,59.87,59.9,59.87,59.9,19400.0,42.7367,42.7582,42.7367,42.7582,19400.0
2011-02-17 13:20:00,59.9,59.93,59.9,59.93,33700.0,42.7582,42.7796,42.7582,42.7796,33700.0
2011-02-17 13:25:00,59.93,59.99,59.93,59.98,55500.0,42.7796,42.8224,42.7796,42.8153,55500.0
2011-02-17 13:30:00,59.98,59.99,59.95,59.95,34600.0,42.8153,42.8224,42.7939,42.7939,34600.0
2011-02-17 13:35:00,59.95,59.96,59.92,59.94,13000.0,42.7939,42.801,42.7724,42.7867,13000.0
2011-02-17 13:40:00,59.94,59.97,59.91,59.96,33200.0,42.7867,42.8081,42.7653,42.801,33200.0
2011-02-17 13:45:00,59.97,59.99,59.95,59.98,45100.0,42.8081,42.8224,42.7939,42.8153,45100.0
2011-02-17 13:50:00,59.98,59.98,59.94,59.94,18300.0,42.8153,42.8153,42.7867,42.7867,18300.0
2011-02-17 13:55:00,59.94,59.95,59.93,59.94,17200.0,42.7867,42.7939,42.7796,42.7867,17200.0
2011-02-17 14:00:00,59.95,59.95,59.93,59.94,31700.0,42.7939,42.7939,42.7796,42.7867,31700.0
2011-02-17 14:05:00,59.94,59.94,59.89,59.89,31300.0,42.7867,42.7867,42.751,42.751,31300.0
2011-02-17 14:10:00,59.9,59.9,59.87,59.88,22000.0,42.7582,42.7582,42.7367,42.7439,22000.0
2011-02-17 14:15:00,59.88,59.88,59.82,59.83,38600.0,42.7439,42.7439,42.7011,42.7082,38600.0
2011-02-17 14:20:00,59.84,59.88,59.8,59.8,41000.0,42.7153,42.7439,42.6868,42.6868,41000.0
2011-02-17 14:25:00,59.8,59.84,59.8,59.82,20600.0,42.6868,42.7153,42.6868,42.7011,20600.0
2011-02-17 14:30:00,59.83,59.83,59.81,59.81,22100.0,42.7082,42.7082,42.6939,42.6939,22100.0
2011-02-17 14:35:00,59.82,59.85,59.81,59.84,28500.0,42.7011,42.7225,42.6939,42.7153,28500.0
2011-02-17 14:40:00,59.84,59.85,59.81,59.84,28700.0,42.7153,42.7225,42.6939,42.7153,28700.0
2011-02-17 14:45:00,59.85,59.87,59.84,59.87,41200.0,42.7225,42.7367,42.7153,42.7367,41200.0
2011-02-17 14:50:00,59.87,59.88,59.85,59.86,44700.0,42.7367,42.7439,42.7225,42.7296,44700.0
2011-02-17 14:55:00,59.86,59.91,59.86,59.91,22600.0,42.7296,42.7653,42.7296,42.7653,22600.0
2011-02-17 15:00:00,59.91,59.94,59.88,59.89,46300.0,42.7653,42.7867,42.7439,42.751,46300.0
2011-02-17 15:05:00,59.9,59.94,59.89,59.92,33800.0,42.7582,42.7867,42.751,42.7724,33800.0
2011-02-17 15:10:00,59.92,59.92,59.88,59.89,40800.0,42.7724,42.7724,42.7439,42.751,40800.0
2011-02-17 15:15:00,59.89,59.89,59.85,59.85,50400.0,42.751,42.751,42.7225,42.7225,50400.0
2011-02-17 15:20:00,59.86,59.86,59.82,59.85,57300.0,42.7296,42.7296,42.7011,42.7225,57300.0
2011-02-17 15:25:00,59.85,59.89,59.82,59.85,67600.0,42.7225,42.751,42.7011,42.7225,67600.0
2011-02-17 15:30:00,59.85,59.86,59.76,59.78,68700.0,42.7225,42.7296,42.6582,42.6725,68700.0
2011-02-17 15:35:00,59.79,59.82,59.75,59.75,58800.0,42.6796,42.7011,42.6511,42.6511,58800.0
2011-02-17 15:40:00,59.76,59.79,59.75,59.77,54100.0,42.6582,42.6796,42.6511,42.6654,54100.0
2011-02-17 15:45:00,59.77,59.83,59.77,59.81,84900.0,42.6654,42.7082,42.6654,42.6939,84900.0
2011-02-17 15:50:00,59.8,59.81,59.74,59.76,78300.0,42.6868,42.6939,42.6439,42.6582,78300.0
2011-02-17 15:55:00,59.76,59.81,59.76,59.78,104000.0,42.6582,42.6939,42.6582,42.6725,104000.0
2011-02-18 09:30:00,59.7,59.88,59.59,59.82,362700.0,42.6154,42.7439,42.5369,42.7011,362700.0
2011-02-18 09:35:00,59.81,59.94,59.8,59.94,45100.0,42.6939,42.7867,42.6868,42.7867,45100.0
2011-02-18 09:40:00,59.94,59.98,59.92,59.97,35900.0,42.7867,42.8153,42.7724,42.8081,35900.0
2011-02-18 09:45:00,59.97,59.99,59.93,59.99,28900.0,42.8081,42.8224,42.7796,42.8224,28900.0
2011-02-18 09:50:00,59.99,59.99,59.86,59.92,39900.0,42.8224,42.8224,42.7296,42.7724,39900.0
2011-02-18 09:55:00,59.9,59.97,59.9,59.94,21500.0,42.7582,42.8081,42.7582,42.7867,21500.0
2011-02-18 10:00:00,59.95,60.05,59.93,60.05,76100.0,42.7939,42.8652,42.7796,42.8652,76100.0
2011-02-18 10:05:00,60.05,60.06,59.99,60.05,30200.0,42.8652,42.8724,42.8224,42.8652,30200.0
2011-02-18 10:10:00,60.05,60.09,60.01,60.05,32100.0,42.8652,42.8938,42.8367,42.8652,32100.0
2011-02-18 10:15:00,60.06,60.15,60.04,60.12,35400.0,42.8724,42.9366,42.8581,42.9152,35400.0
2011-02-18 10:20:00,60.14,60.15,60.09,60.11,50700.0,42.9295,42.9366,42.8938,42.9081,50700.0
2011-02-18 10:25:00,60.11,60.22,60.1,60.22,58800.0,42.9081,42.9866,42.9009,42.9866,58800.0
2011-02-18 10:30:00,60.21,60.34,60.21,60.34,74800.0,42.9794,43.0722,42.9794,43.0722,74800.0
2011-02-18 10:35:00,60.33,60.5,60.3,60.49,82300.0,43.0651,43.1865,43.0437,43.1793,82300.0
2011-02-18 10:40:00,60.5,60.54,60.45,60.53,91400.0,43.1865,43.215,43.1508,43.2079,91400.0
2011-02-18 10:45:00,60.54,60.68,60.54,60.68,74400.0,43.215,43.3149,43.215,43.3149,74400.0
2011-02-18 10:50:00,60.67,60.71,60.61,60.63,92300.0,43.3078,43.3364,43.265,43.2793,92300.0
2011-02-18 10:55:00,60.63,60.67,60.6,60.62,58200.0,43.2793,43.3078,43.2578,43.2721,58200.0
2011-02-18 11:00:00,60.61,60.63,60.56,60.63,40800.0,43.265,43.2793,43.2293,43.2793,40800.0
2011-02-18 11:05:00,60.63,60.67,60.54,60.55,46400.0,43.2793,43.3078,43.215,43.2221,46400.0
2011-02-18 11:10:00,60.54,60.56,60.46,60.48,50500.0,43.215,43.2293,43.1579,43.1722,50500.0
2011-02-18 11:15:00,60.48,60.49,60.4,60.44,34500.0,43.1722,43.1793,43.1151,43.1436,34500.0
2011-02-18 11:20:00,60.44,60.53,60.39,60.49,41000.0,43.1436,43.2079,43.1079,43.1793,41000.0
2011-02-18 11:25:00,60.48,60.57,60.48,60.5,25500.0,43.1722,43.2364,43.1722,43.1865,25500.0
2011-02-18 11:30:00,60.52,60.56,60.42,60.42,45000.0,43.2007,43.2293,43.1293,43.1293,45000.0
2011-02-18 11:35:00,60.42,60.59,60.42,60.58,102400.0,43.1293,43.2507,43.1293,43.2436,102400.0
2011-02-18 11:40:00,60.59,60.6,60.55,60.6,46700.0,43.2507,43.2578,43.2221,43.2578,46700.0
2011-02-18 11:45:00,60.6,60.68,60.6,60.65,27900.0,43.2578,43.3149,43.2578,43.2935,27900.0
2011-02-18 11:50:00,60.64,60.72,60.63,60.69,27700.0,43.2864,43.3435,43.2793,43.3221,27700.0
2011-02-18 11:55:00,60.69,60.76,60.64,60.76,31700.0,43.3221,43.3721,43.2864,43.3721,31700.0
2011-02-18 12:00:00,60.76,60.77,60.65,60.68,40200.0,43.3721,43.3792,43.2935,43.3149,40200.0
2011-02-18 12:05:00,60.67,60.69,60.65,60.67,20400.0,43.3078,43.3221,43.2935,43.3078,20400.0
2011-02-18 12:10:00,60.66,60.68,60.66,60.67,25700.0,43.3007,43.3149,43.3007,43.3078,25700.0
2011-02-18 12:15:00,60.68,60.7,60.66,60.67,126300.0,43.3149,43.3292,43.3007,43.3078,126300.0
2011-02-18 12:20:00,60.68,60.71,60.65,60.66,180400.0,43.3149,43.3364,43.2935,43.3007,180400.0
2011-02-18 12:25:00,60.65,60.68,60.65,60.68,26300.0,43.2935,43.3149,43.2935,43.3149,26300.0
2011-02-18 12:30:00,60.68,60.7,60.67,60.7,16300.0,43.3149,43.3292,43.3078,43.3292,16300.0
2011-02-18 12:35:00,60.69,60.71,60.54,60.59,161900.0,43.3221,43.3364,43.215,43.2507,161900.0
2011-02-18 12:40:00,60.58,60.59,60.39,60.39,99500.0,43.2436,43.2507,43.1079,43.1079,99500.0
2011-02-18 12:45:00,60.38,60.4,60.34,60.37,49400.0,43.1008,43.1151,43.0722,43.0937,49400.0
2011-02-18 12:50:00,60.38,60.45,60.38,60.45,28500.0,43.1008,43.1508,43.1008,43.1508,28500.0
2011-02-18 12:55:00,60.45,60.51,60.44,60.5,30400.0,43.1508,43.1936,43.1436,43.1865,30400.0
2011-02-18 13:00:00,60.5,60.54,60.49,60.52,29800.0,43.1865,43.215,43.1793,43.2007,29800.0
2011-02-18 13:05:00,60.53,60.55,60.47,60.47,54700.0,43.2079,43.2221,43.165,43.165,54700.0
2011-02-18 13:10:00,60.46,60.57,60.46,60.56,37500.0,43.1579,43.2364,43.1579,43.2293,37500.0
2011-02-18 13:15:00,60.57,60.57,60.51,60.54,42500.0,43.2364,43.2364,43.1936,43.215,42500.0
2011-02-18 13:20:00,60.55,60.57,60.54,60.54,73900.0,43.2221,43.2364,43.215,43.215,73900.0
2011-02-18 13:25:00,60.53,60.55,60.48,60.52,39200.0,43.2079,43.2221,43.1722,43.2007,39200.0
2011-02-18 13:30:00,60.52,60.56,60.48,60.55,49600.0,43.2007,43.2293,43.1722,43.2221,49600.0
2011-02-18 13:35:00,60.56,60.6,60.55,60.59,97000.0,43.2293,43.2578,43.2221,43.2507,97000.0
2011-02-18 13:40:00,60.61,60.66,60.6,60.66,65700.0,43.265,43.3007,43.2578,43.3007,65700.0
2011-02-18 13:45:00,60.65,60.67,60.59,60.59,40400.0,43.2935,43.3078,43.2507,43.2507,40400.0
2011-02-18 13:50:00,60.59,60.61,60.52,60.57,73800.0,43.2507,43.265,43.2007,43.2364,73800.0
2011-02-18 13:55:00,60.57,60.64,60.57,60.62,18700.0,43.2364,43.2864,43.2364,43.2721,18700.0
2011-02-18 14:00:00,60.63,60.63,60.57,60.59,49500.0,43.2793,43.2793,43.2364,43.2507,49500.0
2011-02-18 14:05:00,60.59,60.61,60.57,60.61,58500.0,43.2507,43.265,43.2364,43.265,58500.0
2011-02-18 14:10:00,60.6,60.66,60.6,60.66,30400.0,43.2578,43.3007,43.2578,43.3007,30400.0
2011-02-18 14:15:00,60.65,60.72,60.64,60.72,79400.0,43.2935,43.3435,43.2864,43.3435,79400.0
2011-02-18 14:20:00,60.71,60.74,60.61,60.61,85000.0,43.3364,43.3578,43.265,43.265,85000.0
2011-02-18 14:25:00,60.61,60.72,60.59,60.71,66200.0,43.265,43.3435,43.2507,43.3364,66200.0
2011-02-18 14:30:00,60.72,60.76,60.65,60.76,74200.0,43.3435,43.3721,43.2935,43.3721,74200.0
2011-02-18 14:35:00,60.76,60.87,60.75,60.87,55800.0,43.3721,43.4506,43.3649,43.4506,55800.0
2011-02-18 14:40:00,60.87,60.92,60.86,60.92,52000.0,43.4506,43.4863,43.4434,43.4863,52000.0
2011-02-18 14:45:00,60.92,61.02,60.92,61.0,147300.0,43.4863,43.5576,43.4863,43.5434,147300.0
2011-02-18 14:50:00,61.0,61.02,60.88,60.92,84400.0,43.5434,43.5576,43.4577,43.4863,84400.0
2011-02-18 14:55:00,60.92,60.93,60.88,60.89,50400.0,43.4863,43.4934,43.4577,43.4648,50400.0
2011-02-18 15:00:00,60.89,60.9,60.83,60.84,42700.0,43.4648,43.472,43.422,43.4292,42700.0
2011-02-18 15:05:00,60.84,60.87,60.8,60.81,38900.0,43.4292,43.4506,43.4006,43.4077,38900.0
2011-02-18 15:10:00,60.81,60.83,60.8,60.82,27700.0,43.4077,43.422,43.4006,43.4149,27700.0
2011-02-18 15:15:00,60.82,60.88,60.81,60.85,55600.0,43.4149,43.4577,43.4077,43.4363,55600.0
2011-02-18 15:20:00,60.84,60.9,60.79,60.9,80500.0,43.4292,43.472,43.3935,43.472,80500.0
2011-02-18 15:25:00,60.9,60.96,60.88,60.91,89000.0,43.472,43.5148,43.4577,43.4791,89000.0
2011-02-18 15:30:00,60.9,60.94,60.88,60.89,63300.0,43.472,43.5005,43.4577,43.4648,63300.0
2011-02-18 15:35:00,60.9,60.93,60.85,60.91,85900.0,43.472,43.4934,43.4363,43.4791,85900.0
2011-02-18 15:40:00,60.92,61.01,60.91,60.94,104800.0,43.4863,43.5505,43.4791,43.5005,104800.0
2011-02-18 15:45:00,60.95,60.99,60.87,60.88,158200.0,43.5077,43.5362,43.4506,43.4577,158200.0
2011-02-18 15:50:00,60.88,61.0,60.88,60.92,168500.0,43.4577,43.5434,43.4577,43.4863,168500.0
2011-02-18 15:55:00,60.93,60.95,60.9,60.93,320100.0,43.4934,43.5077,43.472,43.4934,320100.0
2011-02-22 09:30:00,60.6,60.97,60.6,60.83,242900.0,43.2578,43.522,43.2578,43.422,242900.0
2011-02-22 09:35:00,60.83,60.85,60.71,60.76,62500.0,43.422,43.4363,43.3364,43.3721,62500.0
2011-02-22 09:40:00,60.76,60.77,60.48,60.58,83800.0,43.3721,43.3792,43.1722,43.2436,83800.0
2011-02-22 09:45:00,60.59,60.69,60.53,60.66,60700.0,43.2507,43.3221,43.2079,43.3007,60700.0
2011-02-22 09:50:00,60.66,60.79,60.6,60.66,53100.0,43.3007,43.3935,43.2578,43.3007,53100.0
2011-02-22 09:55:00,60.67,60.88,60.67,60.85,44300.0,43.3078,43.4577,43.3078,43.4363,44300.0
2011-02-22 10:00:00,60.87,60.93,60.7,60.9,65700.0,43.4506,43.4934,43.3292,43.472,65700.0
2011-02-22 10:05:00,60.9,61.0,60.88,60.96,57400.0,43.472,43.5434,43.4577,43.5148,57400.0
2011-02-22 10:10:00,60.96,61.04,60.91,60.92,49800.0,43.5148,43.5719,43.4791,43.4863,49800.0
2011-02-22 10:15:00,60.92,60.98,60.9,60.95,37400.0,43.4863,43.5291,43.472,43.5077,37400.0
2011-02-22 10:20:00,60.93,60.97,60.89,60.94,51800.0,43.4934,43.522,43.4648,43.5005,51800.0
2011-02-22 10:25:00,60.96,61.0,60.93,60.94,43500.0,43.5148,43.5434,43.4934,43.5005,43500.0
2011-02-22 10:30:00,60.94,60.98,60.91,60.92,46700.0,43.5005,43.5291,43.4791,43.4863,46700.0
2011-02-22 10:35:00,60.92,61.03,60.9,61.01,44100.0,43.4863,43.5648,43.472,43.5505,44100.0
2011-02-22 10:40:00,61.01,61.03,60.95,61.01,32700.0,43.5505,43.5648,43.5077,43.5505,32700.0
2011-02-22 10:45:00,61.02,61.08,61.0,61.04,56700.0,43.5576,43.6005,43.5434,43.5719,56700.0
2011-02-22 10:50:00,61.04,61.06,60.97,60.97,30400.0,43.5719,43.5862,43.522,43.522,30400.0
2011-02-22 10:55:00,60.97,61.02,60.95,61.01,68800.0,43.522,43.5576,43.5077,43.5505,68800.0
2011-02-22 11:00:00,60.99,61.02,60.95,61.01,62600.0,43.5362,43.5576,43.5077,43.5505,62600.0
2011-02-22 11:05:00,61.0,61.03,60.96,61.03,120400.0,43.5434,43.5648,43.5148,43.5648,120400.0
2011-02-22 11:10:00,61.03,61.09,61.0,61.08,36600.0,43.5648,43.6076,43.5434,43.6005,36600.0
2011-02-22 11:15:00,61.08,61.15,61.04,61.05,89100.0,43.6005,43.6504,43.5719,43.5791,89100.0
2011-02-22 11:20:00,61.06,61.07,60.98,60.98,78700.0,43.5862,43.5933,43.5291,43.5291,78700.0
2011-02-22 11:25:00,60.98,61.02,60.92,60.99,142300.0,43.5291,43.5576,43.4863,43.5362,142300.0
2011-02-22 11:30:00,60.99,61.0,60.92,61.0,34100.0,43.5362,43.5434,43.4863,43.5434,34100.0
2011-02-22 11:35:00,61.01,61.01,60.96,60.97,26000.0,43.5505,43.5505,43.5148,43.522,26000.0
2011-02-22 11:40:00,60.98,60.99,60.91,60.93,23800.0,43.5291,43.5362,43.4791,43.4934,23800.0
2011-02-22 11:45:00,60.92,60.92,60.85,60.85,36000.0,43.4863,43.4863,43.4363,43.4363,36000.0
2011-02-22 11:50:00,60.84,60.85,60.74,60.81,21600.0,43.4292,43.4363,43.3578,43.4077,21600.0
2011-02-22 11:55:00,60.8,60.85,60.8,60.8,22900.0,43.4006,43.4363,43.4006,43.4006,22900.0
2011-02-22 12:00:00,60.8,60.87,60.73,60.87,55100.0,43.4006,43.4506,43.3506,43.4506,55100.0
2011-02-22 12:05:00,60.87,60.94,60.85,60.85,42200.0,43.4506,43.5005,43.4363,43.4363,42200.0
2011-02-22 12:10:00,60.86,60.91,60.82,60.82,26300.0,43.4434,43.4791,43.4149,43.4149,26300.0
2011-02-22 12:15:00,60.82,60.92,60.8,60.9,31000.0,43.4149,43.4863,43.4006,43.472,31000.0
2011-02-22 12:20:00,60.9,60.93,60.85,60.88,21200.0,43.472,43.4934,43.4363,43.4577,21200.0
2011-02-22 12:25:00,60.88,60.92,60.83,60.92,13100.0,43.4577,43.4863,43.422,43.4863,13100.0
2011-02-22 12:30:00,60.92,60.99,60.9,60.99,35000.0,43.4863,43.5362,43.472,43.5362,35000.0
2011-02-22 12:35:00,60.97,61.03,60.97,60.99,32600.0,43.522,43.5648,43.522,43.5362,32600.0
2011-02-22 12:40:00,60.98,60.99,60.86,60.87,47700.0,43.5291,43.5362,43.4434,43.4506,47700.0
2011-02-22 12:45:00,60.88,60.95,60.88,60.93,40200.0,43.4577,43.5077,43.4577,43.4934,40200.0
2011-02-22 12:50:00,60.93,60.97,60.9,60.94,33900.0,43.4934,43.522,43.472,43.5005,33900.0
2011-02-22 12:55:00,60.93,60.93,60.88,60.91,58800.0,43.4934,43.4934,43.4577,43.4791,58800.0
2011-02-22 13:00:00,60.9,60.96,60.88,60.91,59100.0,43.472,43.5148,43.4577,43.4791,59100.0
2011-02-22 13:05:00,60.91,60.91,60.83,60.85,33200.0,43.4791,43.4791,43.422,43.4363,33200.0
2011-02-22 13:10:00,60.86,60.86,60.74,60.81,41700.0,43.4434,43.4434,43.3578,43.4077,41700.0
2011-02-22 13:15:00,60.81,60.81,60.76,60.76,47200.0,43.4077,43.4077,43.3721,43.3721,47200.0
2011-02-22 13:20:00,60.75,60.79,60.67,60.71,65300.0,43.3649,43.3935,43.3078,43.3364,65300.0
2011-02-22 13:25:00,60.71,60.75,60.64,60.69,84300.0,43.3364,43.3649,43.2864,43.3221,84300.0
2011-02-22 13:30:00,60.69,60.76,60.69,60.73,20400.0,43.3221,43.3721,43.3221,43.3506,20400.0
2011-02-22 13:35:00,60.74,60.83,60.74,60.8,43000.0,43.3578,43.422,43.3578,43.4006,43000.0
2011-02-22 13:40:00,60.81,60.85,60.8,60.82,20600.0,43.4077,43.4363,43.4006,43.4149,20600.0
2011-02-22 13:45:00,60.82,60.85,60.79,60.82,43800.0,43.4149,43.4363,43.3935,43.4149,43800.0
2011-02-22 13:50:00,60.82,60.87,60.81,60.87,21800.0,43.4149,43.4506,43.4077,43.4506,21800.0
2011-02-22 13:55:00,60.87,60.91,60.87,60.89,48200.0,43.4506,43.4791,43.4506,43.4648,48200.0
2011-02-22 14:00:00,60.89,60.95,60.88,60.94,39200.0,43.4648,43.5077,43.4577,43.5005,39200.0
2011-02-22 14:05:00,60.94,60.94,60.84,60.89,45500.0,43.5005,43.5005,43.4292,43.4648,45500.0
2011-02-22 14:10:00,60.89,60.94,60.86,60.9,33000.0,43.4648,43.5005,43.4434,43.472,33000.0
2011-02-22 14:15:00,60.9,60.95,60.89,60.89,37100.0,43.472,43.5077,43.4648,43.4648,37100.0
2011-02-22 14:20:00,60.88,60.93,60.84,60.9,27300.0,43.4577,43.4934,43.4292,43.472,27300.0
2011-02-22 14:25:00,60.91,60.93,60.85,60.85,62300.0,43.4791,43.4934,43.4363,43.4363,62300.0
2011-02-22 14:30:00,60.86,60.9,60.8,60.8,44200.0,43.4434,43.472,43.4006,43.4006,44200.0
2011-02-22 14:35:00,60.8,60.9,60.8,60.8,56800.0,43.4006,43.472,43.4006,43.4006,56800.0
2011-02-22 14:40:00,60.8,60.82,60.79,60.81,34200.0,43.4006,43.4149,43.3935,43.4077,34200.0
2011-02-22 14:45:00,60.81,60.91,60.79,60.88,78000.0,43.4077,43.4791,43.3935,43.4577,78000.0
2011-02-22 14:50:00,60.88,60.91,60.8,60.81,29200.0,43.4577,43.4791,43.4006,43.4077,29200.0
2011-02-22 14:55:00,60.81,60.85,60.73,60.75,64300.0,43.4077,43.4363,43.3506,43.3649,64300.0
2011-02-22 15:00:00,60.75,60.82,60.75,60.77,87500.0,43.3649,43.4149,43.3649,43.3792,87500.0
2011-02-22 15:05:00,60.78,60.8,60.68,60.71,74100.0,43.3863,43.4006,43.3149,43.3364,74100.0
2011-02-22 15:10:00,60.7,60.76,60.7,60.73,100400.0,43.3292,43.3721,43.3292,43.3506,100400.0
2011-02-22 15:15:00,60.73,60.73,60.6,60.61,59600.0,43.3506,43.3506,43.2578,43.265,59600.0
2011-02-22 15:20:00,60.61,60.66,60.51,60.57,164600.0,43.265,43.3007,43.1936,43.2364,164600.0
2011-02-22 15:25:00,60.58,60.63,60.53,60.62,79300.0,43.2436,43.2793,43.2079,43.2721,79300.0
2011-02-22 15:30:00,60.62,60.67,60.61,60.67,104400.0,43.2721,43.3078,43.265,43.3078,104400.0
2011-02-22 15:35:00,60.66,60.7,60.6,60.61,126700.0,43.3007,43.3292,43.2578,43.265,126700.0
2011-02-22 15:40:00,60.61,60.72,60.61,60.66,109500.0,43.265,43.3435,43.265,43.3007,109500.0
2011-02-22 15:45:00,60.65,60.66,60.56,60.59,164600.0,43.2935,43.3007,43.2293,43.2507,164600.0
2011-02-22 15:50:00,60.59,60.62,60.54,60.55,194700.0,43.2507,43.2721,43.215,43.2221,194700.0
2011-02-22 15:55:00,60.54,60.57,60.48,60.55,338800.0,43.215,43.2364,43.1722,43.2221,338800.0
2011-02-23 09:30:00,60.55,60.7,60.53,60.6,122300.0,43.2221,43.3292,43.2079,43.2578,122300.0
2011-02-23 09:35:00,60.61,60.75,60.54,60.67,73800.0,43.265,43.3649,43.215,43.3078,73800.0
2011-02-23 09:40:00,60.71,60.71,60.5,60.62,90400.0,43.3364,43.3364,43.1865,43.2721,90400.0
2011-02-23 09:45:00,60.62,60.68,60.46,60.58,74500.0,43.2721,43.3149,43.1579,43.2436,74500.0
2011-02-23 09:50:00,60.59,60.75,60.58,60.73,75500.0,43.2507,43.3649,43.2436,43.3506,75500.0
2011-02-23 09:55:00,60.74,60.78,60.66,60.77,87400.0,43.3578,43.3863,43.3007,43.3792,87400.0
2011-02-23 10:00:00,60.78,60.85,60.67,60.85,81200.0,43.3863,43.4363,43.3078,43.4363,81200.0
2011-02-23 10:05:00,60.85,60.91,60.76,60.8,141800.0,43.4363,43.4791,43.3721,43.4006,141800.0
2011-02-23 10:10:00,60.8,60.86,60.77,60.81,69200.0,43.4006,43.4434,43.3792,43.4077,69200.0
2011-02-23 10:15:00,60.8,60.81,60.6,60.65,58200.0,43.4006,43.4077,43.2578,43.2935,58200.0
2011-02-23 10:20:00,60.66,60.68,60.62,60.63,43600.0,43.3007,43.3149,43.2721,43.2793,43600.0
2011-02-23 10:25:00,60.64,60.64,60.58,60.58,31100.0,43.2864,43.2864,43.2436,43.2436,31100.0
2011-02-23 10:30:00,60.57,60.65,60.56,60.59,39400.0,43.2364,43.2935,43.2293,43.2507,39400.0
2011-02-23 10:35:00,60.58,60.73,60.58,60.72,42000.0,43.2436,43.3506,43.2436,43.3435,42000.0
2011-02-23 10:40:00,60.72,60.82,60.71,60.81,58300.0,43.3435,43.4149,43.3364,43.4077,58300.0
2011-02-23 10:45:00,60.81,60.86,60.81,60.85,46900.0,43.4077,43.4434,43.4077,43.4363,46900.0
2011-02-23 10:50:00,60.85,60.85,60.76,60.76,44000.0,43.4363,43.4363,43.3721,43.3721,44000.0
2011-02-23 10:55:00,60.76,60.8,60.72,60.76,23200.0,43.3721,43.4006,43.3435,43.3721,23200.0
2011-02-23 11:00:00,60.76,60.8,60.75,60.78,33900.0,43.3721,43.4006,43.3649,43.3863,33900.0
2011-02-23 11:05:00,60.77,60.8,60.77,60.79,81000.0,43.3792,43.4006,43.3792,43.3935,81000.0
2011-02-23 11:10:00,60.8,60.81,60.76,60.81,36100.0,43.4006,43.4077,43.3721,43.4077,36100.0
2011-02-23 11:15:00,60.82,60.89,60.8,60.85,41600.0,43.4149,43.4648,43.4006,43.4363,41600.0
2011-02-23 11:20:00,60.87,60.88,60.79,60.83,33800.0,43.4506,43.4577,43.3935,43.422,33800.0
2011-02-23 11:25:00,60.83,60.86,60.73,60.76,41400.0,43.422,43.4434,43.3506,43.3721,41400.0
2011-02-23 11:30:00,60.77,60.83,60.67,60.68,81000.0,43.3792,43.422,43.3078,43.3149,81000.0
2011-02-23 11:35:00,60.69,60.75,60.68,60.7,64900.0,43.3221,43.3649,43.3149,43.3292,64900.0
2011-02-23 11:40:00,60.69,60.79,60.68,60.7,62400.0,43.3221,43.3935,43.3149,43.3292,62400.0
2011-02-23 11:45:00,60.7,60.79,60.62,60.62,75300.0,43.3292,43.3935,43.2721,43.2721,75300.0
2011-02-23 11:50:00,60.64,60.76,60.63,60.74,40400.0,43.2864,43.3721,43.2793,43.3578,40400.0
2011-02-23 11:55:00,60.74,60.74,60.59,60.74,111300.0,43.3578,43.3578,43.2507,43.3578,111300.0
2011-02-23 12:00:00,60.73,60.83,60.73,60.75,118400.0,43.3506,43.422,43.3506,43.3649,118400.0
2011-02-23 12:05:00,60.75,60.82,60.69,60.75,60200.0,43.3649,43.4149,43.3221,43.3649,60200.0
2011-02-23 12:10:00,60.76,60.8,60.74,60.79,28600.0,43.3721,43.4006,43.3578,43.3935,28600.0
2011-02-23 12:15:00,60.8,60.8,60.74,60.75,40600.0,43.4006,43.4006,43.3578,43.3649,40600.0
2011-02-23 12:20:00,60.75,60.8,60.73,60.75,56300.0,43.3649,43.4006,43.3506,43.3649,56300.0
2011-02-23 12:25:00,60.76,60.82,60.73,60.79,48200.0,43.3721,43.4149,43.3506,43.3935,48200.0
2011-02-23 12:30:00,60.8,60.89,60.78,60.88,96200.0,43.4006,43.4648,43.3863,43.4577,96200.0
2011-02-23 12:35:00,60.88,60.91,60.83,60.87,39000.0,43.4577,43.4791,43.422,43.4506,39000.0
2011-02-23 12:40:00,60.86,60.86,60.78,60.81,26300.0,43.4434,43.4434,43.3863,43.4077,26300.0
2011-02-23 12:45:00,60.81,60.84,60.79,60.82,49600.0,43.4077,43.4292,43.3935,43.4149,49600.0
2011-02-23 12:50:00,60.82,60.83,60.74,60.79,95100.0,43.4149,43.422,43.3578,43.3935,95100.0
2011-02-23 12:55:00,60.8,60.81,60.73,60.73,55200.0,43.4006,43.4077,43.3506,43.3506,55200.0
2011-02-23 13:00:00,60.73,60.74,60.66,60.69,39900.0,43.3506,43.3578,43.3007,43.3221,39900.0
2011-02-23 13:05:00,60.69,60.71,60.61,60.61,42500.0,43.3221,43.3364,43.265,43.265,42500.0
2011-02-23 13:10:00,60.62,60.7,60.61,60.67,39700.0,43.2721,43.3292,43.265,43.3078,39700.0
2011-02-23 13:15:00,60.66,60.66,60.56,60.62,28800.0,43.3007,43.3007,43.2293,43.2721,28800.0
2011-02-23 13:20:00,60.62,60.63,60.55,60.63,68300.0,43.2721,43.2793,43.2221,43.2793,68300.0
2011-02-23 13:25:00,60.62,60.71,60.61,60.7,131700.0,43.2721,43.3364,43.265,43.3292,131700.0
2011-02-23 13:30:00,60.71,60.74,60.68,60.71,94800.0,43.3364,43.3578,43.3149,43.3364,94800.0
2011-02-23 13:35:00,60.71,60.79,60.71,60.76,71400.0,43.3364,43.3935,43.3364,43.3721,71400.0
2011-02-23 13:40:00,60.77,60.77,60.68,60.73,195300.0,43.3792,43.3792,43.3149,43.3506,195300.0
2011-02-23 13:45:00,60.72,60.72,60.6,60.6,53500.0,43.3435,43.3435,43.2578,43.2578,53500.0
2011-02-23 13:50:00,60.6,60.61,60.52,60.55,71600.0,43.2578,43.265,43.2007,43.2221,71600.0
2011-02-23 13:55:00,60.55,60.58,60.49,60.5,41000.0,43.2221,43.2436,43.1793,43.1865,41000.0
2011-02-23 14:00:00,60.5,60.58,60.46,60.58,58800.0,43.1865,43.2436,43.1579,43.2436,58800.0
2011-02-23 14:05:00,60.58,60.7,60.54,60.7,79800.0,43.2436,43.3292,43.215,43.3292,79800.0
2011-02-23 14:10:00,60.69,60.7,60.56,60.59,52700.0,43.3221,43.3292,43.2293,43.2507,52700.0
2011-02-23 14:15:00,60.6,60.62,60.53,60.55,29900.0,43.2578,43.2721,43.2079,43.2221,29900.0
2011-02-23 14:20:00,60.55,60.61,60.54,60.55,32400.0,43.2221,43.265,43.215,43.2221,32400.0
2011-02-23 14:25:00,60.55,60.57,60.48,60.53,30800.0,43.2221,43.2364,43.1722,43.2079,30800.0
2011-02-23 14:30:00,60.54,60.62,60.51,60.57,50300.0,43.215,43.2721,43.1936,43.2364,50300.0
2011-02-23 14:35:00,60.58,60.59,60.54,60.54,24100.0,43.2436,43.2507,43.215,43.215,24100.0
2011-02-23 14:40:00,60.55,60.58,60.51,60.57,57300.0,43.2221,43.2436,43.1936,43.2364,57300.0
2011-02-23 14:45:00,60.56,60.58,60.52,60.58,31700.0,43.2293,43.2436,43.2007,43.2436,31700.0
2011-02-23 14:50:00,60.58,60.66,60.57,60.64,56400.0,43.2436,43.3007,43.2364,43.2864,56400.0
2011-02-23 14:55:00,60.63,60.75,60.63,60.74,46600.0,43.2793,43.3649,43.2793,43.3578,46600.0
2011-02-23 15:00:00,60.74,60.76,60.66,60.68,50700.0,43.3578,43.3721,43.3007,43.3149,50700.0
2011-02-23 15:05:00,60.7,60.72,60.65,60.66,33600.0,43.3292,43.3435,43.2935,43.3007,33600.0
2011-02-23 15:10:00,60.66,60.68,60.6,60.63,39800.0,43.3007,43.3149,43.2578,43.2793,39800.0
2011-02-23 15:15:00,60.62,60.65,60.59,60.65,60600.0,43.2721,43.2935,43.2507,43.2935,60600.0
2011-02-23 15:20:00,60.64,60.73,60.62,60.67,56200.0,43.2864,43.3506,43.2721,43.3078,56200.0
2011-02-23 15:25:00,60.66,60.67,60.54,60.55,71100.0,43.3007,43.3078,43.215,43.2221,71100.0
2011-02-23 15:30:00,60.55,60.59,60.52,60.58,83500.0,43.2221,43.2507,43.2007,43.2436,83500.0
2011-02-23 15:35:00,60.59,60.62,60.5,60.59,97100.0,43.2507,43.2721,43.1865,43.2507,97100.0
2011-02-23 15:40:00,60.6,60.61,60.55,60.55,92600.0,43.2578,43.265,43.2221,43.2221,92600.0
2011-02-23 15:45:00,60.55,60.56,60.45,60.52,163500.0,43.2221,43.2293,43.1508,43.2007,163500.0
2011-02-23 15:50:00,60.51,60.51,60.41,60.42,112400.0,43.1936,43.1936,43.1222,43.1293,112400.0
2011-02-23 15:55:00,60.43,60.45,60.32,60.43,282800.0,43.1365,43.1508,43.058,43.1365,282800.0
2011-02-24 09:30:00,60.63,60.71,60.42,60.55,128600.0,43.2793,43.3364,43.1293,43.2221,128600.0
2011-02-24 09:35:00,60.57,60.9,60.56,60.9,78200.0,43.2364,43.472,43.2293,43.472,78200.0
2011-02-24 09:40:00,60.9,60.99,60.62,60.66,87000.0,43.472,43.5362,43.2721,43.3007,87000.0
2011-02-24 09:45:00,60.66,60.7,60.42,60.44,100900.0,43.3007,43.3292,43.1293,43.1436,100900.0
2011-02-24 09:50:00,60.44,60.56,60.42,60.56,53900.0,43.1436,43.2293,43.1293,43.2293,53900.0
2011-02-24 09:55:00,60.56,60.61,60.42,60.5,81400.0,43.2293,43.265,43.1293,43.1865,81400.0
2011-02-24 10:00:00,60.49,60.55,60.27,60.28,48600.0,43.1793,43.2221,43.0223,43.0294,48600.0
2011-02-24 10:05:00,60.29,60.36,60.23,60.34,37500.0,43.0366,43.0865,42.9937,43.0722,37500.0
2011-02-24 10:10:00,60.35,60.39,60.33,60.38,33800.0,43.0794,43.1079,43.0651,43.1008,33800.0
2011-02-24 10:15:00,60.38,60.39,60.26,60.3,49800.0,43.1008,43.1079,43.0151,43.0437,49800.0
2011-02-24 10:20:00,60.3,60.31,60.22,60.23,68700.0,43.0437,43.0508,42.9866,42.9937,68700.0
2011-02-24 10:25:00,60.23,60.23,60.07,60.1,67300.0,42.9937,42.9937,42.8795,42.9009,67300.0
2011-02-24 10:30:00,60.11,60.11,59.96,59.98,111900.0,42.9081,42.9081,42.801,42.8153,111900.0
2011-02-24 10:35:00,59.98,59.98,59.82,59.82,77200.0,42.8153,42.8153,42.7011,42.7011,77200.0
2011-02-24 10:40:00,59.82,59.83,59.7,59.7,96800.0,42.7011,42.7082,42.6154,42.6154,96800.0
2011-02-24 10:45:00,59.7,59.73,59.65,59.72,116300.0,42.6154,42.6368,42.5797,42.6297,116300.0
2011-02-24 10:50:00,59.71,59.73,59.63,59.68,63800.0,42.6225,42.6368,42.5654,42.6011,63800.0
2011-02-24 10:55:00,59.68,59.76,59.65,59.66,65400.0,42.6011,42.6582,42.5797,42.5868,65400.0
2011-02-24 11:00:00,59.66,59.68,59.52,59.55,96200.0,42.5868,42.6011,42.4869,42.5083,96200.0
2011-02-24 11:05:00,59.57,59.71,59.55,59.68,48600.0,42.5226,42.6225,42.5083,42.6011,48600.0
2011-02-24 11:10:00,59.68,59.79,59.68,59.77,31300.0,42.6011,42.6796,42.6011,42.6654,31300.0
2011-02-24 11:15:00,59.77,59.8,59.71,59.75,84500.0,42.6654,42.6868,42.6225,42.6511,84500.0
2011-02-24 11:20:00,59.75,59.78,59.73,59.76,55700.0,42.6511,42.6725,42.6368,42.6582,55700.0
2011-02-24 11:25:00,59.76,59.93,59.74,59.86,57700.0,42.6582,42.7796,42.6439,42.7296,57700.0
2011-02-24 11:30:00,59.88,59.9,59.75,59.75,24100.0,42.7439,42.7582,42.6511,42.6511,24100.0
2011-02-24 11:35:00,59.76,59.77,59.69,59.71,42700.0,42.6582,42.6654,42.6083,42.6225,42700.0
2011-02-24 11:40:00,59.71,59.75,59.69,59.75,77200.0,42.6225,42.6511,42.6083,42.6511,77200.0
2011-02-24 11:45:00,59.75,59.76,59.63,59.66,99100.0,42.6511,42.6582,42.5654,42.5868,99100.0
2011-02-24 11:50:00,59.65,59.68,59.56,59.66,41200.0,42.5797,42.6011,42.5155,42.5868,41200.0
2011-02-24 11:55:00,59.66,59.66,59.55,59.55,30700.0,42.5868,42.5868,42.5083,42.5083,30700.0
2011-02-24 12:00:00,59.55,59.57,59.43,59.44,78000.0,42.5083,42.5226,42.4227,42.4298,78000.0
2011-02-24 12:05:00,59.45,59.47,59.4,59.41,53500.0,42.4369,42.4512,42.4012,42.4084,53500.0
2011-02-24 12:10:00,59.4,59.47,59.4,59.45,41200.0,42.4012,42.4512,42.4012,42.4369,41200.0
2011-02-24 12:15:00,59.45,59.49,59.43,59.45,41300.0,42.4369,42.4655,42.4227,42.4369,41300.0
2011-02-24 12:20:00,59.45,59.51,59.45,59.51,23000.0,42.4369,42.4798,42.4369,42.4798,23000.0
2011-02-24 12:25:00,59.51,59.51,59.37,59.38,49500.0,42.4798,42.4798,42.3798,42.387,49500.0
2011-02-24 12:30:00,59.38,59.44,59.37,59.43,35600.0,42.387,42.4298,42.3798,42.4227,35600.0
2011-02-24 12:35:00,59.43,59.44,59.39,59.43,30800.0,42.4227,42.4298,42.3941,42.4227,30800.0
2011-02-24 12:40:00,59.42,59.43,59.38,59.38,43600.0,42.4155,42.4227,42.387,42.387,43600.0
2011-02-24 12:45:00,59.37,59.37,59.27,59.29,49700.0,42.3798,42.3798,42.3085,42.3227,49700.0
2011-02-24 12:50:00,59.27,59.3,59.26,59.29,26000.0,42.3085,42.3299,42.3013,42.3227,26000.0
2011-02-24 12:55:00,59.3,59.32,59.26,59.27,48500.0,42.3299,42.3441,42.3013,42.3085,48500.0
2011-02-24 13:00:00,59.27,59.27,59.22,59.25,85800.0,42.3085,42.3085,42.2728,42.2942,85800.0
2011-02-24 13:05:00,59.25,59.25,59.15,59.22,68000.0,42.2942,42.2942,42.2228,42.2728,68000.0
2011-02-24 13:10:00,59.22,59.28,59.22,59.26,43000.0,42.2728,42.3156,42.2728,42.3013,43000.0
2011-02-24 13:15:00,59.25,59.29,59.22,59.28,53400.0,42.2942,42.3227,42.2728,42.3156,53400.0
2011-02-24 13:20:00,59.28,59.29,59.25,59.26,32600.0,42.3156,42.3227,42.2942,42.3013,32600.0
2011-02-24 13:25:00,59.26,59.29,59.23,59.25,47200.0,42.3013,42.3227,42.2799,42.2942,47200.0
2011-02-24 13:30:00,59.25,59.29,59.23,59.25,29300.0,42.2942,42.3227,42.2799,42.2942,29300.0
2011-02-24 13:35:00,59.25,59.31,59.24,59.31,25500.0,42.2942,42.337,42.287,42.337,25500.0
2011-02-24 13:40:00,59.31,59.31,59.22,59.3,61700.0,42.337,42.337,42.2728,42.3299,61700.0
2011-02-24 13:45:00,59.29,59.3,59.2,59.22,76400.0,42.3227,42.3299,42.2585,42.2728,76400.0
2011-02-24 13:50:00,59.22,59.29,59.2,59.21,52600.0,42.2728,42.3227,42.2585,42.2656,52600.0
2011-02-24 13:55:00,59.2,59.2,59.13,59.17,65400.0,42.2585,42.2585,42.2085,42.2371,65400.0
2011-02-24 14:00:00,59.16,59.25,59.16,59.22,43000.0,42.2299,42.2942,42.2299,42.2728,43000.0
2011-02-24 14:05:00,59.22,59.23,59.18,59.23,45400.0,42.2728,42.2799,42.2442,42.2799,45400.0
2011-02-24 14:10:00,59.23,59.32,59.22,59.3,80000.0,42.2799,42.3441,42.2728,42.3299,80000.0
2011-02-24 14:15:00,59.3,59.38,59.29,59.35,79300.0,42.3299,42.387,42.3227,42.3656,79300.0
2011-02-24 14:20:00,59.35,59.37,59.27,59.28,74300.0,42.3656,42.3798,42.3085,42.3156,74300.0
2011-02-24 14:25:00,59.29,59.36,59.28,59.31,79800.0,42.3227,42.3727,42.3156,42.337,79800.0
2011-02-24 14:30:00,59.32,59.36,59.25,59.36,69600.0,42.3441,42.3727,42.2942,42.3727,69600.0
2011-02-24 14:35:00,59.36,59.38,59.29,59.29,53100.0,42.3727,42.387,42.3227,42.3227,53100.0
2011-02-24 14:40:00,59.3,59.31,59.17,59.18,65700.0,42.3299,42.337,42.2371,42.2442,65700.0
2011-02-24 14:45:00,59.18,59.23,59.16,59.23,93900.0,42.2442,42.2799,42.2299,42.2799,93900.0
2011-02-24 14:50:00,59.23,59.23,59.14,59.15,39300.0,42.2799,42.2799,42.2157,42.2228,39300.0
2011-02-24 14:55:00,59.16,59.17,59.14,59.16,59400.0,42.2299,42.2371,42.2157,42.2299,59400.0
2011-02-24 15:00:00,59.17,59.19,59.15,59.16,62700.0,42.2371,42.2513,42.2228,42.2299,62700.0
2011-02-24 15:05:00,59.16,59.2,59.14,59.19,94700.0,42.2299,42.2585,42.2157,42.2513,94700.0
2011-02-24 15:10:00,59.2,59.2,59.15,59.19,74800.0,42.2585,42.2585,42.2228,42.2513,74800.0
2011-02-24 15:15:00,59.19,59.21,59.14,59.16,69600.0,42.2513,42.2656,42.2157,42.2299,69600.0
2011-02-24 15:20:00,59.15,59.25,59.15,59.25,58500.0,42.2228,42.2942,42.2228,42.2942,58500.0
2011-02-24 15:25:00,59.24,59.26,59.16,59.18,60400.0,42.287,42.3013,42.2299,42.2442,60400.0
2011-02-24 15:30:00,59.19,59.31,59.17,59.28,78500.0,42.2513,42.337,42.2371,42.3156,78500.0
2011-02-24 15:35:00,59.27,59.34,59.27,59.27,73900.0,42.3085,42.3584,42.3085,42.3085,73900.0
2011-02-24 15:40:00,59.27,59.36,59.23,59.31,82700.0,42.3085,42.3727,42.2799,42.337,82700.0
2011-02-24 15:45:00,59.32,59.35,59.26,59.3,126800.0,42.3441,42.3656,42.3013,42.3299,126800.0
2011-02-24 15:50:00,59.3,59.31,59.22,59.26,104100.0,42.3299,42.337,42.2728,42.3013,104100.0
2011-02-24 15:55:00,59.26,59.34,59.25,59.33,259400.0,42.3013,42.3584,42.2942,42.3513,259400.0
2011-02-25 09:30:00,59.2,59.26,59.05,59.12,141100.0,42.2585,42.3013,42.1514,42.2014,141100.0
2011-02-25 09:35:00,59.12,59.3,59.09,59.3,95700.0,42.2014,42.3299,42.18,42.3299,95700.0
2011-02-25 09:40:00,59.31,59.36,59.21,59.22,144400.0,42.337,42.3727,42.2656,42.2728,144400.0
2011-02-25 09:45:00,59.22,59.38,59.14,59.36,74100.0,42.2728,42.387,42.2157,42.3727,74100.0
2011-02-25 09:50:00,59.36,59.45,59.29,59.44,81400.0,42.3727,42.4369,42.3227,42.4298,81400.0
2011-02-25 09:55:00,59.45,59.54,59.39,59.5,57000.0,42.4369,42.5012,42.3941,42.4726,57000.0
2011-02-25 10:00:00,59.5,59.59,59.48,59.54,47900.0,42.4726,42.5369,42.4584,42.5012,47900.0
2011-02-25 10:05:00,59.53,59.58,59.52,59.54,32000.0,42.494,42.5297,42.4869,42.5012,32000.0
2011-02-25 10:10:00,59.53,59.54,59.44,59.44,30900.0,42.494,42.5012,42.4298,42.4298,30900.0
2011-02-25 10:15:00,59.44,59.45,59.36,59.38,51200.0,42.4298,42.4369,42.3727,42.387,51200.0
2011-02-25 10:20:00,59.38,59.49,59.36,59.49,28100.0,42.387,42.4655,42.3727,42.4655,28100.0
2011-02-25 10:25:00,59.49,59.52,59.41,59.43,29100.0,42.4655,42.4869,42.4084,42.4227,29100.0
2011-02-25 10:30:00,59.42,59.42,59.27,59.35,98300.0,42.4155,42.4155,42.3085,42.3656,98300.0
2011-02-25 10:35:00,59.36,59.45,59.34,59.45,25200.0,42.3727,42.4369,42.3584,42.4369,25200.0
2011-02-25 10:40:00,59.44,59.44,59.34,59.38,42300.0,42.4298,42.4298,42.3584,42.387,42300.0
2011-02-25 10:45:00,59.38,59.42,59.38,59.4,21000.0,42.387,42.4155,42.387,42.4012,21000.0
2011-02-25 10:50:00,59.4,59.44,59.31,59.44,36000.0,42.4012,42.4298,42.337,42.4298,36000.0
2011-02-25 10:55:00,59.44,59.46,59.39,59.46,22000.0,42.4298,42.4441,42.3941,42.4441,22000.0
2011-02-25 11:00:00,59.47,59.48,59.41,59.42,40000.0,42.4512,42.4584,42.4084,42.4155,40000.0
2011-02-25 11:05:00,59.42,59.42,59.37,59.39,26700.0,42.4155,42.4155,42.3798,42.3941,26700.0
2011-02-25 11:10:00,59.39,59.49,59.38,59.48,19200.0,42.3941,42.4655,42.387,42.4584,19200.0
2011-02-25 11:15:00,59.48,59.53,59.46,59.53,23600.0,42.4584,42.494,42.4441,42.494,23600.0
2011-02-25 11:20:00,59.53,59.6,59.5,59.6,35300.0,42.494,42.544,42.4726,42.544,35300.0
2011-02-25 11:25:00,59.6,59.6,59.5,59.52,62100.0,42.544,42.544,42.4726,42.4869,62100.0
2011-02-25 11:30:00,59.52,59.63,59.51,59.6,53100.0,42.4869,42.5654,42.4798,42.544,53100.0
2011-02-25 11:35:00,59.6,59.64,59.57,59.61,23700.0,42.544,42.5726,42.5226,42.5512,23700.0
2011-02-25 11:40:00,59.62,59.64,59.56,59.57,39600.0,42.5583,42.5726,42.5155,42.5226,39600.0
2011-02-25 11:45:00,59.58,59.65,59.58,59.62,27800.0,42.5297,42.5797,42.5297,42.5583,27800.0
2011-02-25 11:50:00,59.62,59.63,59.59,59.61,25900.0,42.5583,42.5654,42.5369,42.5512,25900.0
2011-02-25 11:55:00,59.61,59.62,59.56,59.59,46200.0,42.5512,42.5583,42.5155,42.5369,46200.0
2011-02-25 12:00:00,59.59,59.6,59.55,59.59,29800.0,42.5369,42.544,42.5083,42.5369,29800.0
2011-02-25 12:05:00,59.6,59.6,59.55,59.55,18900.0,42.544,42.544,42.5083,42.5083,18900.0
2011-02-25 12:10:00,59.56,59.57,59.49,59.5,32600.0,42.5155,42.5226,42.4655,42.4726,32600.0
2011-02-25 12:15:00,59.5,59.5,59.47,59.48,24800.0,42.4726,42.4726,42.4512,42.4584,24800.0
2011-02-25 12:20:00,59.48,59.56,59.48,59.55,22800.0,42.4584,42.5155,42.4584,42.5083,22800.0
2011-02-25 12:25:00,59.55,59.6,59.54,59.54,48900.0,42.5083,42.544,42.5012,42.5012,48900.0
2011-02-25 12:30:00,59.54,59.54,59.48,59.48,46000.0,42.5012,42.5012,42.4584,42.4584,46000.0
2011-02-25 12:35:00,59.48,59.49,59.44,59.44,38300.0,42.4584,42.4655,42.4298,42.4298,38300.0
2011-02-25 12:40:00,59.44,59.47,59.4,59.47,32400.0,42.4298,42.4512,42.4012,42.4512,32400.0
2011-02-25 12:45:00,59.47,59.55,59.45,59.53,22400.0,42.4512,42.5083,42.4369,42.494,22400.0
2011-02-25 12:50:00,59.54,59.55,59.52,59.53,16100.0,42.5012,42.5083,42.4869,42.494,16100.0
2011-02-25 12:55:00,59.52,59.54,59.5,59.51,29800.0,42.4869,42.5012,42.4726,42.4798,29800.0
2011-02-25 13:00:00,59.51,59.53,59.48,59.53,25400.0,42.4798,42.494,42.4584,42.494,25400.0
2011-02-25 13:05:00,59.53,59.61,59.53,59.61,30900.0,42.494,42.5512,42.494,42.5512,30900.0
2011-02-25 13:10:00,59.62,59.69,59.62,59.68,16700.0,42.5583,42.6083,42.5583,42.6011,16700.0
2011-02-25 13:15:00,59.67,59.73,59.67,59.73,22500.0,42.594,42.6368,42.594,42.6368,22500.0
2011-02-25 13:20:00,59.72,59.72,59.65,59.67,25600.0,42.6297,42.6297,42.5797,42.594,25600.0
2011-02-25 13:25:00,59.68,59.7,59.65,59.69,15200.0,42.6011,42.6154,42.5797,42.6083,15200.0
2011-02-25 13:30:00,59.69,59.69,59.66,59.67,20100.0,42.6083,42.6083,42.5868,42.594,20100.0
2011-02-25 13:35:00,59.66,59.69,59.66,59.69,16900.0,42.5868,42.6083,42.5868,42.6083,16900.0
2011-02-25 13:40:00,59.69,59.74,59.69,59.73,28800.0,42.6083,42.6439,42.6083,42.6368,28800.0
2011-02-25 13:45:00,59.73,59.75,59.7,59.71,25200.0,42.6368,42.6511,42.6154,42.6225,25200.0
2011-02-25 13:50:00,59.71,59.74,59.69,59.7,16100.0,42.6225,42.6439,42.6083,42.6154,16100.0
2011-02-25 13:55:00,59.69,59.69,59.64,59.65,23700.0,42.6083,42.6083,42.5726,42.5797,23700.0
2011-02-25 14:00:00,59.66,59.69,59.65,59.65,28500.0,42.5868,42.6083,42.5797,42.5797,28500.0
2011-02-25 14:05:00,59.65,59.71,59.64,59.7,56700.0,42.5797,42.6225,42.5726,42.6154,56700.0
2011-02-25 14:10:00,59.71,59.73,59.68,59.69,32800.0,42.6225,42.6368,42.6011,42.6083,32800.0
2011-02-25 14:15:00,59.7,59.75,59.69,59.75,20300.0,42.6154,42.6511,42.6083,42.6511,20300.0
2011-02-25 14:20:00,59.75,59.78,59.75,59.78,25400.0,42.6511,42.6725,42.6511,42.6725,25400.0
2011-02-25 14:25:00,59.79,59.81,59.74,59.74,42400.0,42.6796,42.6939,42.6439,42.6439,42400.0
2011-02-25 14:30:00,59.75,59.75,59.69,59.69,31300.0,42.6511,42.6511,42.6083,42.6083,31300.0
2011-02-25 14:35:00,59.69,59.69,59.63,59.63,20900.0,42.6083,42.6083,42.5654,42.5654,20900.0
2011-02-25 14:40:00,59.63,59.64,59.62,59.64,21500.0,42.5654,42.5726,42.5583,42.5726,21500.0
2011-02-25 14:45:00,59.64,59.67,59.64,59.65,28700.0,42.5726,42.594,42.5726,42.5797,28700.0
2011-02-25 14:50:00,59.66,59.69,59.62,59.63,33100.0,42.5868,42.6083,42.5583,42.5654,33100.0
2011-02-25 14:55:00,59.63,59.66,59.61,59.65,53300.0,42.5654,42.5868,42.5512,42.5797,53300.0
2011-02-25 15:00:00,59.66,59.66,59.6,59.6,26700.0,42.5868,42.5868,42.544,42.544,26700.0
2011-02-25 15:05:00,59.6,59.67,59.59,59.67,42900.0,42.544,42.594,42.5369,42.594,42900.0
2011-02-25 15:10:00,59.67,59.7,59.65,59.66,27600.0,42.594,42.6154,42.5797,42.5868,27600.0
2011-02-25 15:15:00,59.66,59.68,59.61,59.61,39500.0,42.5868,42.6011,42.5512,42.5512,39500.0
2011-02-25 15:20:00,59.62,59.63,59.53,59.54,37400.0,42.5583,42.5654,42.494,42.5012,37400.0
2011-02-25 15:25:00,59.53,59.6,59.53,59.54,53100.0,42.494,42.544,42.494,42.5012,53100.0
2011-02-25 15:30:00,59.55,59.58,59.53,59.53,34200.0,42.5083,42.5297,42.494,42.494,34200.0
2011-02-25 15:35:00,59.54,59.58,59.51,59.53,72500.0,42.5012,42.5297,42.4798,42.494,72500.0
2011-02-25 15:40:00,59.54,59.54,59.46,59.53,75400.0,42.5012,42.5012,42.4441,42.494,75400.0
2011-02-25 15:45:00,59.51,59.55,59.48,59.53,95700.0,42.4798,42.5083,42.4584,42.494,95700.0
2011-02-25 15:50:00,59.54,59.64,59.53,59.64,115300.0,42.5012,42.5726,42.494,42.5726,115300.0
2011-02-25 15:55:00,59.64,59.64,59.57,59.6,132400.0,42.5726,42.5726,42.5226,42.544,132400.0
2011-02-28 09:30:00,59.6,59.74,59.45,59.5,69000.0,42.544,42.6439,42.4369,42.4726,69000.0
2011-02-28 09:35:00,59.52,59.52,59.34,59.4,50200.0,42.4869,42.4869,42.3584,42.4012,50200.0
2011-02-28 09:40:00,59.41,59.76,59.4,59.6,54600.0,42.4084,42.6582,42.4012,42.544,54600.0
2011-02-28 09:45:00,59.6,59.72,59.59,59.62,51300.0,42.544,42.6297,42.5369,42.5583,51300.0
2011-02-28 09:50:00,59.62,59.67,59.6,59.62,46800.0,42.5583,42.594,42.544,42.5583,46800.0
2011-02-28 09:55:00,59.61,59.76,59.61,59.73,36700.0,42.5512,42.6582,42.5512,42.6368,36700.0
2011-02-28 10:00:00,59.75,59.8,59.73,59.77,44700.0,42.6511,42.6868,42.6368,42.6654,44700.0
2011-02-28 10:05:00,59.79,59.79,59.75,59.75,26700.0,42.6796,42.6796,42.6511,42.6511,26700.0
2011-02-28 10:10:00,59.75,59.75,59.68,59.73,49000.0,42.6511,42.6511,42.6011,42.6368,49000.0
2011-02-28 10:15:00,59.74,59.83,59.74,59.82,32400.0,42.6439,42.7082,42.6439,42.7011,32400.0
2011-02-28 10:20:00,59.82,59.91,59.82,59.88,40400.0,42.7011,42.7653,42.7011,42.7439,40400.0
2011-02-28 10:25:00,59.9,59.95,59.88,59.91,28500.0,42.7582,42.7939,42.7439,42.7653,28500.0
2011-02-28 10:30:00,59.91,59.92,59.85,59.85,32000.0,42.7653,42.7724,42.7225,42.7225,32000.0
2011-02-28 10:35:00,59.85,59.86,59.83,59.83,34100.0,42.7225,42.7296,42.7082,42.7082,34100.0
2011-02-28 10:40:00,59.83,59.85,59.82,59.85,48800.0,42.7082,42.7225,42.7011,42.7225,48800.0
2011-02-28 10:45:00,59.83,59.87,59.79,59.85,51100.0,42.7082,42.7367,42.6796,42.7225,51100.0
2011-02-28 10:50:00,59.85,59.91,59.84,59.91,81100.0,42.7225,42.7653,42.7153,42.7653,81100.0
2011-02-28 10:55:00,59.9,59.92,59.89,59.9,40200.0,42.7582,42.7724,42.751,42.7582,40200.0
2011-02-28 11:00:00,59.89,59.95,59.89,59.92,19400.0,42.751,42.7939,42.751,42.7724,19400.0
2011-02-28 11:05:00,59.93,59.99,59.85,59.85,51900.0,42.7796,42.8224,42.7225,42.7225,51900.0
2011-02-28 11:10:00,59.84,59.85,59.76,59.76,27100.0,42.7153,42.7225,42.6582,42.6582,27100.0
2011-02-28 11:15:00,59.76,59.76,59.54,59.58,68400.0,42.6582,42.6582,42.5012,42.5297,68400.0
2011-02-28 11:20:00,59.57,59.65,59.55,59.55,28300.0,42.5226,42.5797,42.5083,42.5083,28300.0
2011-02-28 11:25:00,59.56,59.58,59.53,59.56,48700.0,42.5155,42.5297,42.494,42.5155,48700.0
2011-02-28 11:30:00,59.55,59.56,59.53,59.54,24300.0,42.5083,42.5155,42.494,42.5012,24300.0
2011-02-28 11:35:00,59.55,59.6,59.54,59.58,22500.0,42.5083,42.544,42.5012,42.5297,22500.0
2011-02-28 11:40:00,59.58,59.63,59.58,59.61,59500.0,42.5297,42.5654,42.5297,42.5512,59500.0
2011-02-28 11:45:00,59.62,59.64,59.61,59.63,14800.0,42.5583,42.5726,42.5512,42.5654,14800.0
2011-02-28 11:50:00,59.63,59.68,59.63,59.66,15300.0,42.5654,42.6011,42.5654,42.5868,15300.0
2011-02-28 11:55:00,59.66,59.67,59.66,59.67,19700.0,42.5868,42.594,42.5868,42.594,19700.0
2011-02-28 12:00:00,59.66,59.67,59.56,59.58,36300.0,42.5868,42.594,42.5155,42.5297,36300.0
2011-02-28 12:05:00,59.58,59.63,59.57,59.62,61000.0,42.5297,42.5654,42.5226,42.5583,61000.0
2011-02-28 12:10:00,59.62,59.66,59.6,59.65,15500.0,42.5583,42.5868,42.544,42.5797,15500.0
2011-02-28 12:15:00,59.66,59.66,59.64,59.65,11100.0,42.5868,42.5868,42.5726,42.5797,11100.0
2011-02-28 12:20:00,59.64,59.69,59.64,59.68,15400.0,42.5726,42.6083,42.5726,42.6011,15400.0
2011-02-28 12:25:00,59.69,59.75,59.68,59.75,11800.0,42.6083,42.6511,42.6011,42.6511,11800.0
2011-02-28 12:30:00,59.75,59.83,59.75,59.83,21900.0,42.6511,42.7082,42.6511,42.7082,21900.0
2011-02-28 12:35:00,59.83,59.87,59.8,59.87,26700.0,42.7082,42.7367,42.6868,42.7367,26700.0
2011-02-28 12:40:00,59.87,59.9,59.84,59.88,22200.0,42.7367,42.7582,42.7153,42.7439,22200.0
2011-02-28 12:45:00,59.88,59.88,59.82,59.86,15200.0,42.7439,42.7439,42.7011,42.7296,15200.0
2011-02-28 12:50:00,59.86,59.88,59.85,59.85,32100.0,42.7296,42.7439,42.7225,42.7225,32100.0
2011-02-28 12:55:00,59.86,59.86,59.78,59.8,20400.0,42.7296,42.7296,42.6725,42.6868,20400.0
2011-02-28 13:00:00,59.79,59.86,59.79,59.85,36400.0,42.6796,42.7296,42.6796,42.7225,36400.0
2011-02-28 13:05:00,59.85,59.89,59.85,59.88,17000.0,42.7225,42.751,42.7225,42.7439,17000.0
2011-02-28 13:10:00,59.88,59.9,59.88,59.9,12300.0,42.7439,42.7582,42.7439,42.7582,12300.0
2011-02-28 13:15:00,59.9,59.92,59.85,59.86,22700.0,42.7582,42.7724,42.7225,42.7296,22700.0
2011-02-28 13:20:00,59.87,59.88,59.81,59.86,25100.0,42.7367,42.7439,42.6939,42.7296,25100.0
2011-02-28 13:25:00,59.86,59.87,59.83,59.84,23500.0,42.7296,42.7367,42.7082,42.7153,23500.0
2011-02-28 13:30:00,59.84,59.84,59.78,59.81,18400.0,42.7153,42.7153,42.6725,42.6939,18400.0
2011-02-28 13:35:00,59.81,59.86,59.8,59.86,12300.0,42.6939,42.7296,42.6868,42.7296,12300.0
2011-02-28 13:40:00,59.86,59.9,59.84,59.89,26400.0,42.7296,42.7582,42.7153,42.751,26400.0
2011-02-28 13:45:00,59.88,59.9,59.84,59.84,24500.0,42.7439,42.7582,42.7153,42.7153,24500.0
2011-02-28 13:50:00,59.84,59.9,59.82,59.88,21800.0,42.7153,42.7582,42.7011,42.7439,21800.0
2011-02-28 13:55:00,59.87,59.88,59.8,59.82,29100.0,42.7367,42.7439,42.6868,42.7011,29100.0
2011-02-28 14:00:00,59.82,59.85,59.8,59.85,35100.0,42.7011,42.7225,42.6868,42.7225,35100.0
2011-02-28 14:05:00,59.84,59.85,59.8,59.8,9900.0,42.7153,42.7225,42.6868,42.6868,9900.0
2011-02-28 14:10:00,59.81,59.91,59.8,59.91,24900.0,42.6939,42.7653,42.6868,42.7653,24900.0
2011-02-28 14:15:00,59.9,59.92,59.9,59.91,10100.0,42.7582,42.7724,42.7582,42.7653,10100.0
2011-02-28 14:20:00,59.91,59.92,59.9,59.91,18100.0,42.7653,42.7724,42.7582,42.7653,18100.0
2011-02-28 14:25:00,59.92,59.97,59.92,59.95,29700.0,42.7724,42.8081,42.7724,42.7939,29700.0
2011-02-28 14:30:00,59.95,59.96,59.9,59.93,28300.0,42.7939,42.801,42.7582,42.7796,28300.0
2011-02-28 14:35:00,59.93,59.94,59.91,59.92,20900.0,42.7796,42.7867,42.7653,42.7724,20900.0
2011-02-28 14:40:00,59.92,59.99,59.92,59.98,52800.0,42.7724,42.8224,42.7724,42.8153,52800.0
2011-02-28 14:45:00,59.99,60.02,59.96,59.97,34700.0,42.8224,42.8438,42.801,42.8081,34700.0
2011-02-28 14:50:00,59.97,59.99,59.93,59.93,31300.0,42.8081,42.8224,42.7796,42.7796,31300.0
2011-02-28 14:55:00,59.93,59.96,59.93,59.95,34900.0,42.7796,42.801,42.7796,42.7939,34900.0
2011-02-28 15:00:00,59.95,59.96,59.92,59.96,22500.0,42.7939,42.801,42.7724,42.801,22500.0
2011-02-28 15:05:00,59.96,59.96,59.91,59.91,32900.0,42.801,42.801,42.7653,42.7653,32900.0
2011-02-28 15:10:00,59.92,60.0,59.92,59.99,46700.0,42.7724,42.8295,42.7724,42.8224,46700.0
2011-02-28 15:15:00,59.99,60.0,59.94,59.95,32800.0,42.8224,42.8295,42.7867,42.7939,32800.0
2011-02-28 15:20:00,59.95,59.98,59.94,59.96,30400.0,42.7939,42.8153,42.7867,42.801,30400.0
2011-02-28 15:25:00,59.96,59.96,59.9,59.93,43600.0,42.801,42.801,42.7582,42.7796,43600.0
2011-02-28 15:30:00,59.93,59.98,59.93,59.97,39400.0,42.7796,42.8153,42.7796,42.8081,39400.0
2011-02-28 15:35:00,59.98,60.0,59.96,59.98,38400.0,42.8153,42.8295,42.801,42.8153,38400.0
2011-02-28 15:40:00,59.99,60.0,59.92,59.93,36600.0,42.8224,42.8295,42.7724,42.7796,36600.0
2011-02-28 15:45:00,59.93,59.93,59.86,59.86,138800.0,42.7796,42.7796,42.7296,42.7296,138800.0
2011-02-28 15:50:00,59.86,59.92,59.86,59.92,75200.0,42.7296,42.7724,42.7296,42.7724,75200.0
2011-02-28 15:55:00,59.91,59.98,59.88,59.96,280100.0,42.7653,42.8153,42.7439,42.801,280100.0
2011-03-01 09:30:00,59.91,59.99,59.56,59.75,110800.0,42.7653,42.8224,42.5155,42.6511,110800.0
2011-03-01 09:35:00,59.75,59.9,59.74,59.78,47900.0,42.6511,42.7582,42.6439,42.6725,47900.0
2011-03-01 09:40:00,59.77,59.77,59.6,59.65,58000.0,42.6654,42.6654,42.544,42.5797,58000.0
2011-03-01 09:45:00,59.65,59.65,59.52,59.52,32500.0,42.5797,42.5797,42.4869,42.4869,32500.0
2011-03-01 09:50:00,59.56,59.61,59.54,59.58,26600.0,42.5155,42.5512,42.5012,42.5297,26600.0
2011-03-01 09:55:00,59.57,59.63,59.5,59.61,47300.0,42.5226,42.5654,42.4726,42.5512,47300.0
2011-03-01 10:00:00,59.61,59.64,59.46,59.61,61300.0,42.5512,42.5726,42.4441,42.5512,61300.0
2011-03-01 10:05:00,59.62,59.63,59.5,59.63,53400.0,42.5583,42.5654,42.4726,42.5654,53400.0
2011-03-01 10:10:00,59.63,59.64,59.39,59.46,81100.0,42.5654,42.5726,42.3941,42.4441,81100.0
2011-03-01 10:15:00,59.46,59.48,59.4,59.43,27600.0,42.4441,42.4584,42.4012,42.4227,27600.0
2011-03-01 10:20:00,59.42,59.52,59.42,59.44,33100.0,42.4155,42.4869,42.4155,42.4298,33100.0
2011-03-01 10:25:00,59.43,59.54,59.41,59.48,49300.0,42.4227,42.5012,42.4084,42.4584,49300.0
2011-03-01 10:30:00,59.47,59.54,59.44,59.54,67500.0,42.4512,42.5012,42.4298,42.5012,67500.0
2011-03-01 10:35:00,59.54,59.54,59.45,59.5,49500.0,42.5012,42.5012,42.4369,42.4726,49500.0
2011-03-01 10:40:00,59.51,59.53,59.45,59.5,35200.0,42.4798,42.494,42.4369,42.4726,35200.0
2011-03-01 10:45:00,59.5,59.55,59.45,59.49,58600.0,42.4726,42.5083,42.4369,42.4655,58600.0
2011-03-01 10:50:00,59.49,59.5,59.43,59.45,25300.0,42.4655,42.4726,42.4227,42.4369,25300.0
2011-03-01 10:55:00,59.46,59.5,59.4,59.43,33300.0,42.4441,42.4726,42.4012,42.4227,33300.0
2011-03-01 11:00:00,59.43,59.51,59.43,59.5,40200.0,42.4227,42.4798,42.4227,42.4726,40200.0
2011-03-01 11:05:00,59.49,59.56,59.48,59.56,33400.0,42.4655,42.5155,42.4584,42.5155,33400.0
2011-03-01 11:10:00,59.55,59.64,59.54,59.57,36600.0,42.5083,42.5726,42.5012,42.5226,36600.0
2011-03-01 11:15:00,59.57,59.64,59.57,59.62,46900.0,42.5226,42.5726,42.5226,42.5583,46900.0
2011-03-01 11:20:00,59.62,59.67,59.6,59.67,33700.0,42.5583,42.594,42.544,42.594,33700.0
2011-03-01 11:25:00,59.68,59.71,59.66,59.7,28300.0,42.6011,42.6225,42.5868,42.6154,28300.0
2011-03-01 11:30:00,59.71,59.71,59.57,59.63,49300.0,42.6225,42.6225,42.5226,42.5654,49300.0
2011-03-01 11:35:00,59.63,59.67,59.57,59.62,59200.0,42.5654,42.594,42.5226,42.5583,59200.0
2011-03-01 11:40:00,59.62,59.62,59.55,59.55,22600.0,42.5583,42.5583,42.5083,42.5083,22600.0
2011-03-01 11:45:00,59.55,59.62,59.54,59.61,36100.0,42.5083,42.5583,42.5012,42.5512,36100.0
2011-03-01 11:50:00,59.61,59.63,59.57,59.61,49800.0,42.5512,42.5654,42.5226,42.5512,49800.0
2011-03-01 11:55:00,59.61,59.63,59.56,59.56,29100.0,42.5512,42.5654,42.5155,42.5155,29100.0
2011-03-01 12:00:00,59.56,59.56,59.42,59.5,55400.0,42.5155,42.5155,42.4155,42.4726,55400.0
2011-03-01 12:05:00,59.5,59.63,59.5,59.62,40000.0,42.4726,42.5654,42.4726,42.5583,40000.0
2011-03-01 12:10:00,59.63,59.67,59.6,59.65,21100.0,42.5654,42.594,42.544,42.5797,21100.0
2011-03-01 12:15:00,59.66,59.68,59.57,59.57,24500.0,42.5868,42.6011,42.5226,42.5226,24500.0
2011-03-01 12:20:00,59.57,59.57,59.51,59.55,25000.0,42.5226,42.5226,42.4798,42.5083,25000.0
2011-03-01 12:25:00,59.55,59.56,59.46,59.54,33500.0,42.5083,42.5155,42.4441,42.5012,33500.0
2011-03-01 12:30:00,59.53,59.62,59.52,59.6,28300.0,42.494,42.5583,42.4869,42.544,28300.0
2011-03-01 12:35:00,59.6,59.66,59.58,59.66,24600.0,42.544,42.5868,42.5297,42.5868,24600.0
2011-03-01 12:40:00,59.66,59.7,59.62,59.65,46800.0,42.5868,42.6154,42.5583,42.5797,46800.0
2011-03-01 12:45:00,59.65,59.65,59.58,59.6,16000.0,42.5797,42.5797,42.5297,42.544,16000.0
2011-03-01 12:50:00,59.61,59.62,59.55,59.55,13400.0,42.5512,42.5583,42.5083,42.5083,13400.0
2011-03-01 12:55:00,59.55,59.57,59.51,59.52,15200.0,42.5083,42.5226,42.4798,42.4869,15200.0
2011-03-01 13:00:00,59.52,59.52,59.42,59.47,44200.0,42.4869,42.4869,42.4155,42.4512,44200.0
2011-03-01 13:05:00,59.47,59.5,59.44,59.48,19400.0,42.4512,42.4726,42.4298,42.4584,19400.0
2011-03-01 13:10:00,59.48,59.52,59.44,59.44,33400.0,42.4584,42.4869,42.4298,42.4298,33400.0
2011-03-01 13:15:00,59.44,59.45,59.38,59.44,31600.0,42.4298,42.4369,42.387,42.4298,31600.0
2011-03-01 13:20:00,59.43,59.53,59.39,59.48,45500.0,42.4227,42.494,42.3941,42.4584,45500.0
2011-03-01 13:25:00,59.48,59.48,59.34,59.42,47300.0,42.4584,42.4584,42.3584,42.4155,47300.0
2011-03-01 13:30:00,59.42,59.45,59.38,59.45,30200.0,42.4155,42.4369,42.387,42.4369,30200.0
2011-03-01 13:35:00,59.44,59.48,59.42,59.45,23900.0,42.4298,42.4584,42.4155,42.4369,23900.0
2011-03-01 13:40:00,59.44,59.46,59.36,59.36,32900.0,42.4298,42.4441,42.3727,42.3727,32900.0
2011-03-01 13:45:00,59.36,59.43,59.33,59.33,30600.0,42.3727,42.4227,42.3513,42.3513,30600.0
2011-03-01 13:50:00,59.33,59.38,59.28,59.36,34600.0,42.3513,42.387,42.3156,42.3727,34600.0
2011-03-01 13:55:00,59.36,59.37,59.32,59.33,33100.0,42.3727,42.3798,42.3441,42.3513,33100.0
2011-03-01 14:00:00,59.33,59.35,59.28,59.3,41700.0,42.3513,42.3656,42.3156,42.3299,41700.0
2011-03-01 14:05:00,59.3,59.35,59.23,59.34,42500.0,42.3299,42.3656,42.2799,42.3584,42500.0
2011-03-01 14:10:00,59.34,59.38,59.32,59.36,53800.0,42.3584,42.387,42.3441,42.3727,53800.0
2011-03-01 14:15:00,59.36,59.45,59.34,59.41,42800.0,42.3727,42.4369,42.3584,42.4084,42800.0
2011-03-01 14:20:00,59.41,59.41,59.35,59.37,44300.0,42.4084,42.4084,42.3656,42.3798,44300.0
2011-03-01 14:25:00,59.36,59.4,59.34,59.37,25300.0,42.3727,42.4012,42.3584,42.3798,25300.0
2011-03-01 14:30:00,59.38,59.45,59.32,59.36,44300.0,42.387,42.4369,42.3441,42.3727,44300.0
2011-03-01 14:35:00,59.36,59.39,59.32,59.36,26900.0,42.3727,42.3941,42.3441,42.3727,26900.0
2011-03-01 14:40:00,59.37,59.45,59.33,59.34,45100.0,42.3798,42.4369,42.3513,42.3584,45100.0
2011-03-01 14:45:00,59.34,59.4,59.33,59.39,19300.0,42.3584,42.4012,42.3513,42.3941,19300.0
2011-03-01 14:50:00,59.38,59.47,59.38,59.46,38000.0,42.387,42.4512,42.387,42.4441,38000.0
2011-03-01 14:55:00,59.46,59.46,59.4,59.4,50700.0,42.4441,42.4441,42.4012,42.4012,50700.0
2011-03-01 15:00:00,59.41,59.51,59.38,59.41,39500.0,42.4084,42.4798,42.387,42.4084,39500.0
2011-03-01 15:05:00,59.42,59.44,59.33,59.36,54400.0,42.4155,42.4298,42.3513,42.3727,54400.0
2011-03-01 15:10:00,59.37,59.45,59.36,59.43,70500.0,42.3798,42.4369,42.3727,42.4227,70500.0
2011-03-01 15:15:00,59.42,59.53,59.42,59.5,67000.0,42.4155,42.494,42.4155,42.4726,67000.0
2011-03-01 15:20:00,59.51,59.51,59.46,59.48,52300.0,42.4798,42.4798,42.4441,42.4584,52300.0
2011-03-01 15:25:00,59.48,59.49,59.41,59.41,55900.0,42.4584,42.4655,42.4084,42.4084,55900.0
2011-03-01 15:30:00,59.41,59.48,59.4,59.46,42500.0,42.4084,42.4584,42.4012,42.4441,42500.0
2011-03-01 15:35:00,59.47,59.52,59.4,59.44,58700.0,42.4512,42.4869,42.4012,42.4298,58700.0
2011-03-01 15:40:00,59.45,59.49,59.4,59.45,57300.0,42.4369,42.4655,42.4012,42.4369,57300.0
2011-03-01 15:45:00,59.44,59.45,59.28,59.34,142800.0,42.4298,42.4369,42.3156,42.3584,142800.0
2011-03-01 15:50:00,59.34,59.34,59.24,59.26,131400.0,42.3584,42.3584,42.287,42.3013,131400.0
2011-03-01 15:55:00,59.25,59.29,59.22,59.23,234900.0,42.2942,42.3227,42.2728,42.2799,234900.0
2011-03-02 09:30:00,59.08,59.25,59.08,59.19,66400.0,42.1728,42.2942,42.1728,42.2513,66400.0
2011-03-02 09:35:00,59.16,59.21,59.06,59.21,51700.0,42.2299,42.2656,42.1585,42.2656,51700.0
2011-03-02 09:40:00,59.22,59.22,58.9,58.91,54700.0,42.2728,42.2728,42.0443,42.0515,54700.0
2011-03-02 09:45:00,58.94,59.08,58.92,59.04,38300.0,42.0729,42.1728,42.0586,42.1443,38300.0
2011-03-02 09:50:00,59.05,59.06,58.99,59.04,21500.0,42.1514,42.1585,42.1086,42.1443,21500.0
2011-03-02 09:55:00,59.03,59.04,58.94,58.95,35000.0,42.1371,42.1443,42.0729,42.08,35000.0
2011-03-02 10:00:00,58.97,58.99,58.9,58.99,29000.0,42.0943,42.1086,42.0443,42.1086,29000.0
2011-03-02 10:05:00,58.99,59.03,58.91,58.93,37500.0,42.1086,42.1371,42.0515,42.0657,37500.0
2011-03-02 10:10:00,58.93,58.95,58.9,58.95,21900.0,42.0657,42.08,42.0443,42.08,21900.0
2011-03-02 10:15:00,58.95,59.0,58.92,58.99,35200.0,42.08,42.1157,42.0586,42.1086,35200.0
2011-03-02 10:20:00,59.0,59.07,59.0,59.02,36900.0,42.1157,42.1657,42.1157,42.13,36900.0
2011-03-02 10:25:00,59.02,59.03,58.95,59.01,41200.0,42.13,42.1371,42.08,42.1229,41200.0
2011-03-02 10:30:00,59.01,59.04,59.0,59.0,49400.0,42.1229,42.1443,42.1157,42.1157,49400.0
2011-03-02 10:35:00,59.0,59.03,59.0,59.01,43800.0,42.1157,42.1371,42.1157,42.1229,43800.0
2011-03-02 10:40:00,59.02,59.04,58.99,59.02,41200.0,42.13,42.1443,42.1086,42.13,41200.0
2011-03-02 10:45:00,59.02,59.15,59.01,59.15,45900.0,42.13,42.2228,42.1229,42.2228,45900.0
2011-03-02 10:50:00,59.16,59.17,59.04,59.04,40900.0,42.2299,42.2371,42.1443,42.1443,40900.0
2011-03-02 10:55:00,59.04,59.07,59.01,59.03,41100.0,42.1443,42.1657,42.1229,42.1371,41100.0
2011-03-02 11:00:00,59.03,59.05,59.0,59.03,34500.0,42.1371,42.1514,42.1157,42.1371,34500.0
2011-03-02 11:05:00,59.03,59.06,58.97,59.03,36600.0,42.1371,42.1585,42.0943,42.1371,36600.0
2011-03-02 11:10:00,59.03,59.13,59.03,59.11,51800.0,42.1371,42.2085,42.1371,42.1942,51800.0
2011-03-02 11:15:00,59.11,59.16,59.09,59.11,61400.0,42.1942,42.2299,42.18,42.1942,61400.0
2011-03-02 11:20:00,59.12,59.12,59.04,59.11,36800.0,42.2014,42.2014,42.1443,42.1942,36800.0
2011-03-02 11:25:00,59.1,59.1,59.03,59.07,52600.0,42.1871,42.1871,42.1371,42.1657,52600.0
2011-03-02 11:30:00,59.07,59.14,59.05,59.14,45300.0,42.1657,42.2157,42.1514,42.2157,45300.0
2011-03-02 11:35:00,59.13,59.26,59.13,59.24,38300.0,42.2085,42.3013,42.2085,42.287,38300.0
2011-03-02 11:40:00,59.25,59.27,59.07,59.09,41900.0,42.2942,42.3085,42.1657,42.18,41900.0
2011-03-02 11:45:00,59.1,59.11,58.98,59.0,33000.0,42.1871,42.1942,42.1014,42.1157,33000.0
2011-03-02 11:50:00,59.0,59.04,58.96,58.99,22500.0,42.1157,42.1443,42.0872,42.1086,22500.0
2011-03-02 11:55:00,58.98,59.02,58.95,59.01,31400.0,42.1014,42.13,42.08,42.1229,31400.0
2011-03-02 12:00:00,59.01,59.01,58.95,59.0,38100.0,42.1229,42.1229,42.08,42.1157,38100.0
2011-03-02 12:05:00,59.01,59.03,58.99,59.02,22200.0,42.1229,42.1371,42.1086,42.13,22200.0
2011-03-02 12:10:00,59.02,59.04,58.98,59.01,30300.0,42.13,42.1443,42.1014,42.1229,30300.0
2011-03-02 12:15:00,59.0,59.01,58.96,58.97,28000.0,42.1157,42.1229,42.0872,42.0943,28000.0
2011-03-02 12:20:00,58.97,59.01,58.95,58.97,48000.0,42.0943,42.1229,42.08,42.0943,48000.0
2011-03-02 12:25:00,58.97,59.02,58.95,58.97,20700.0,42.0943,42.13,42.08,42.0943,20700.0
2011-03-02 12:30:00,58.98,59.03,58.98,59.0,27300.0,42.1014,42.1371,42.1014,42.1157,27300.0
2011-03-02 12:35:00,59.0,59.03,58.97,59.02,46800.0,42.1157,42.1371,42.0943,42.13,46800.0
2011-03-02 12:40:00,59.02,59.03,59.01,59.02,19200.0,42.13,42.1371,42.1229,42.13,19200.0
2011-03-02 12:45:00,59.01,59.02,59.0,59.01,19800.0,42.1229,42.13,42.1157,42.1229,19800.0
2011-03-02 12:50:00,59.02,59.02,58.99,59.01,38900.0,42.13,42.13,42.1086,42.1229,38900.0
2011-03-02 12:55:00,59.01,59.01,58.96,58.96,24300.0,42.1229,42.1229,42.0872,42.0872,24300.0
2011-03-02 13:00:00,58.96,59.01,58.96,58.97,34900.0,42.0872,42.1229,42.0872,42.0943,34900.0
2011-03-02 13:05:00,58.98,58.99,58.93,58.94,28500.0,42.1014,42.1086,42.0657,42.0729,28500.0
2011-03-02 13:10:00,58.95,58.98,58.93,58.96,57800.0,42.08,42.1014,42.0657,42.0872,57800.0
2011-03-02 13:15:00,58.96,58.96,58.92,58.94,27500.0,42.0872,42.0872,42.0586,42.0729,27500.0
2011-03-02 13:20:00,58.94,58.95,58.9,58.91,34300.0,42.0729,42.08,42.0443,42.0515,34300.0
2011-03-02 13:25:00,58.91,58.93,58.88,58.93,33400.0,42.0515,42.0657,42.0301,42.0657,33400.0
2011-03-02 13:30:00,58.94,59.0,58.94,58.99,32000.0,42.0729,42.1157,42.0729,42.1086,32000.0
2011-03-02 13:35:00,59.0,59.0,58.93,58.96,31500.0,42.1157,42.1157,42.0657,42.0872,31500.0
2011-03-02 13:40:00,58.96,58.97,58.9,58.95,28800.0,42.0872,42.0943,42.0443,42.08,28800.0
2011-03-02 13:45:00,58.95,59.02,58.95,59.01,34300.0,42.08,42.13,42.08,42.1229,34300.0
2011-03-02 13:50:00,59.02,59.08,59.02,59.06,52500.0,42.13,42.1728,42.13,42.1585,52500.0
2011-03-02 13:55:00,59.06,59.06,58.96,59.0,31600.0,42.1585,42.1585,42.0872,42.1157,31600.0
2011-03-02 14:00:00,59.01,59.02,58.9,58.9,42900.0,42.1229,42.13,42.0443,42.0443,42900.0
2011-03-02 14:05:00,58.92,58.98,58.9,58.93,34100.0,42.0586,42.1014,42.0443,42.0657,34100.0
2011-03-02 14:10:00,58.94,58.99,58.92,58.92,33800.0,42.0729,42.1086,42.0586,42.0586,33800.0
2011-03-02 14:15:00,58.91,58.93,58.79,58.8,63000.0,42.0515,42.0657,41.9658,41.973,63000.0
2011-03-02 14:20:00,58.79,58.82,58.76,58.82,53400.0,41.9658,41.9872,41.9444,41.9872,53400.0
2011-03-02 14:25:00,58.81,58.91,58.81,58.9,49900.0,41.9801,42.0515,41.9801,42.0443,49900.0
2011-03-02 14:30:00,58.89,58.96,58.87,58.96,31900.0,42.0372,42.0872,42.0229,42.0872,31900.0
2011-03-02 14:35:00,58.95,58.97,58.9,58.9,34100.0,42.08,42.0943,42.0443,42.0443,34100.0
2011-03-02 14:40:00,58.9,58.95,58.9,58.91,27900.0,42.0443,42.08,42.0443,42.0515,27900.0
2011-03-02 14:45:00,58.91,58.96,58.91,58.92,26700.0,42.0515,42.0872,42.0515,42.0586,26700.0
2011-03-02 14:50:00,58.91,58.92,58.87,58.87,28500.0,42.0515,42.0586,42.0229,42.0229,28500.0
2011-03-02 14:55:00,58.86,58.89,58.83,58.85,45100.0,42.0158,42.0372,41.9944,42.0086,45100.0
2011-03-02 15:00:00,58.85,58.91,58.84,58.87,40000.0,42.0086,42.0515,42.0015,42.0229,40000.0
2011-03-02 15:05:00,58.88,58.91,58.87,58.91,39100.0,42.0301,42.0515,42.0229,42.0515,39100.0
2011-03-02 15:10:00,58.92,58.93,58.8,58.8,52000.0,42.0586,42.0657,41.973,41.973,52000.0
2011-03-02 15:15:00,58.79,58.84,58.76,58.82,64200.0,41.9658,42.0015,41.9444,41.9872,64200.0
2011-03-02 15:20:00,58.82,58.87,58.81,58.86,45200.0,41.9872,42.0229,41.9801,42.0158,45200.0
2011-03-02 15:25:00,58.87,58.92,58.84,58.88,76600.0,42.0229,42.0586,42.0015,42.0301,76600.0
2011-03-02 15:30:00,58.88,58.94,58.88,58.94,67600.0,42.0301,42.0729,42.0301,42.0729,67600.0
2011-03-02 15:35:00,58.94,58.94,58.87,58.9,53200.0,42.0729,42.0729,42.0229,42.0443,53200.0
2011-03-02 15:40:00,58.9,58.92,58.87,58.9,108100.0,42.0443,42.0586,42.0229,42.0443,108100.0
2011-03-02 15:45:00,58.9,58.9,58.8,58.83,86100.0,42.0443,42.0443,41.973,41.9944,86100.0
2011-03-02 15:50:00,58.83,58.92,58.83,58.83,121600.0,41.9944,42.0586,41.9944,41.9944,121600.0
2011-03-02 15:55:00,58.83,58.87,58.79,58.84,125800.0,41.9944,42.0229,41.9658,42.0015,125800.0
2011-03-03 09:30:00,59.36,59.79,59.36,59.75,108900.0,42.3727,42.6796,42.3727,42.6511,108900.0
2011-03-03 09:35:00,59.74,59.84,59.48,59.49,70700.0,42.6439,42.7153,42.4584,42.4655,70700.0
2011-03-03 09:40:00,59.48,59.6,59.43,59.6,42600.0,42.4584,42.544,42.4227,42.544,42600.0
2011-03-03 09:45:00,59.6,59.65,59.55,59.55,33400.0,42.544,42.5797,42.5083,42.5083,33400.0
2011-03-03 09:50:00,59.56,59.61,59.53,59.53,40700.0,42.5155,42.5512,42.494,42.494,40700.0
2011-03-03 09:55:00,59.52,59.62,59.49,59.49,34100.0,42.4869,42.5583,42.4655,42.4655,34100.0
2011-03-03 10:00:00,59.48,59.59,59.46,59.54,35200.0,42.4584,42.5369,42.4441,42.5012,35200.0
2011-03-03 10:05:00,59.52,59.52,59.36,59.4,39700.0,42.4869,42.4869,42.3727,42.4012,39700.0
2011-03-03 10:10:00,59.4,59.54,59.38,59.54,39900.0,42.4012,42.5012,42.387,42.5012,39900.0
2011-03-03 10:15:00,59.54,59.57,59.49,59.5,32000.0,42.5012,42.5226,42.4655,42.4726,32000.0
2011-03-03 10:20:00,59.51,59.53,59.47,59.48,28100.0,42.4798,42.494,42.4512,42.4584,28100.0
2011-03-03 10:25:00,59.48,59.5,59.41,59.41,31300.0,42.4584,42.4726,42.4084,42.4084,31300.0
2011-03-03 10:30:00,59.42,59.44,59.3,59.36,64500.0,42.4155,42.4298,42.3299,42.3727,64500.0
2011-03-03 10:35:00,59.35,59.35,59.26,59.28,23000.0,42.3656,42.3656,42.3013,42.3156,23000.0
2011-03-03 10:40:00,59.27,59.28,59.18,59.23,132200.0,42.3085,42.3156,42.2442,42.2799,132200.0
2011-03-03 10:45:00,59.23,59.37,59.23,59.26,54000.0,42.2799,42.3798,42.2799,42.3013,54000.0
2011-03-03 10:50:00,59.27,59.31,59.26,59.31,28300.0,42.3085,42.337,42.3013,42.337,28300.0
2011-03-03 10:55:00,59.31,59.37,59.3,59.37,53900.0,42.337,42.3798,42.3299,42.3798,53900.0
2011-03-03 11:00:00,59.37,59.42,59.34,59.36,44900.0,42.3798,42.4155,42.3584,42.3727,44900.0
2011-03-03 11:05:00,59.37,59.45,59.35,59.44,28700.0,42.3798,42.4369,42.3656,42.4298,28700.0
2011-03-03 11:10:00,59.45,59.45,59.33,59.35,47900.0,42.4369,42.4369,42.3513,42.3656,47900.0
2011-03-03 11:15:00,59.35,59.44,59.34,59.39,35800.0,42.3656,42.4298,42.3584,42.3941,35800.0
2011-03-03 11:20:00,59.4,59.42,59.39,59.4,24300.0,42.4012,42.4155,42.3941,42.4012,24300.0
2011-03-03 11:25:00,59.39,59.39,59.32,59.35,27800.0,42.3941,42.3941,42.3441,42.3656,27800.0
2011-03-03 11:30:00,59.35,59.46,59.35,59.44,32100.0,42.3656,42.4441,42.3656,42.4298,32100.0
2011-03-03 11:35:00,59.44,59.45,59.29,59.3,51600.0,42.4298,42.4369,42.3227,42.3299,51600.0
2011-03-03 11:40:00,59.3,59.32,59.26,59.28,50900.0,42.3299,42.3441,42.3013,42.3156,50900.0
2011-03-03 11:45:00,59.28,59.39,59.28,59.39,22300.0,42.3156,42.3941,42.3156,42.3941,22300.0
2011-03-03 11:50:00,59.4,59.5,59.4,59.48,38600.0,42.4012,42.4726,42.4012,42.4584,38600.0
2011-03-03 11:55:00,59.48,59.52,59.47,59.47,28300.0,42.4584,42.4869,42.4512,42.4512,28300.0
2011-03-03 12:00:00,59.48,59.48,59.39,59.39,31800.0,42.4584,42.4584,42.3941,42.3941,31800.0
2011-03-03 12:05:00,59.39,59.43,59.36,59.38,78900.0,42.3941,42.4227,42.3727,42.387,78900.0
2011-03-03 12:10:00,59.39,59.41,59.38,59.39,26400.0,42.3941,42.4084,42.387,42.3941,26400.0
2011-03-03 12:15:00,59.38,59.39,59.36,59.36,50300.0,42.387,42.3941,42.3727,42.3727,50300.0
2011-03-03 12:20:00,59.36,59.41,59.35,59.4,46000.0,42.3727,42.4084,42.3656,42.4012,46000.0
2011-03-03 12:25:00,59.4,59.42,59.37,59.37,42000.0,42.4012,42.4155,42.3798,42.3798,42000.0
2011-03-03 12:30:00,59.38,59.41,59.38,59.38,34900.0,42.387,42.4084,42.387,42.387,34900.0
2011-03-03 12:35:00,59.39,59.4,59.38,59.4,14600.0,42.3941,42.4012,42.387,42.4012,14600.0
2011-03-03 12:40:00,59.4,59.44,59.36,59.39,78900.0,42.4012,42.4298,42.3727,42.3941,78900.0
2011-03-03 12:45:00,59.39,59.4,59.32,59.39,54000.0,42.3941,42.4012,42.3441,42.3941,54000.0
2011-03-03 12:50:00,59.4,59.4,59.32,59.34,32100.0,42.4012,42.4012,42.3441,42.3584,32100.0
2011-03-03 12:55:00,59.33,59.34,59.24,59.25,59400.0,42.3513,42.3584,42.287,42.2942,59400.0
2011-03-03 13:00:00,59.25,59.27,59.24,59.25,49400.0,42.2942,42.3085,42.287,42.2942,49400.0
2011-03-03 13:05:00,59.25,59.26,59.19,59.19,28100.0,42.2942,42.3013,42.2513,42.2513,28100.0
2011-03-03 13:10:00,59.2,59.22,59.17,59.19,27700.0,42.2585,42.2728,42.2371,42.2513,27700.0
2011-03-03 13:15:00,59.19,59.2,59.17,59.17,20400.0,42.2513,42.2585,42.2371,42.2371,20400.0
2011-03-03 13:20:00,59.18,59.19,59.15,59.16,20200.0,42.2442,42.2513,42.2228,42.2299,20200.0
2011-03-03 13:25:00,59.17,59.22,59.15,59.21,88300.0,42.2371,42.2728,42.2228,42.2656,88300.0
2011-03-03 13:30:00,59.21,59.25,59.19,59.19,49000.0,42.2656,42.2942,42.2513,42.2513,49000.0
2011-03-03 13:35:00,59.2,59.2,59.17,59.17,25400.0,42.2585,42.2585,42.2371,42.2371,25400.0
2011-03-03 13:40:00,59.18,59.21,59.17,59.19,19400.0,42.2442,42.2656,42.2371,42.2513,19400.0
2011-03-03 13:45:00,59.2,59.2,59.18,59.2,8200.0,42.2585,42.2585,42.2442,42.2585,8200.0
2011-03-03 13:50:00,59.2,59.21,59.19,59.21,23300.0,42.2585,42.2656,42.2513,42.2656,23300.0
2011-03-03 13:55:00,59.2,59.21,59.18,59.18,28200.0,42.2585,42.2656,42.2442,42.2442,28200.0
2011-03-03 14:00:00,59.19,59.21,59.18,59.2,40000.0,42.2513,42.2656,42.2442,42.2585,40000.0
2011-03-03 14:05:00,59.2,59.21,59.17,59.18,30800.0,42.2585,42.2656,42.2371,42.2442,30800.0
2011-03-03 14:10:00,59.18,59.22,59.15,59.2,52900.0,42.2442,42.2728,42.2228,42.2585,52900.0
2011-03-03 14:15:00,59.21,59.22,59.2,59.2,36300.0,42.2656,42.2728,42.2585,42.2585,36300.0
2011-03-03 14:20:00,59.21,59.21,59.16,59.19,22500.0,42.2656,42.2656,42.2299,42.2513,22500.0
2011-03-03 14:25:00,59.19,59.21,59.12,59.12,40700.0,42.2513,42.2656,42.2014,42.2014,40700.0
2011-03-03 14:30:00,59.13,59.19,59.12,59.14,42700.0,42.2085,42.2513,42.2014,42.2157,42700.0
2011-03-03 14:35:00,59.14,59.16,59.09,59.13,69900.0,42.2157,42.2299,42.18,42.2085,69900.0
2011-03-03 14:40:00,59.12,59.15,59.07,59.09,59900.0,42.2014,42.2228,42.1657,42.18,59900.0
2011-03-03 14:45:00,59.09,59.14,59.09,59.13,42800.0,42.18,42.2157,42.18,42.2085,42800.0
2011-03-03 14:50:00,59.14,59.15,59.13,59.14,52200.0,42.2157,42.2228,42.2085,42.2157,52200.0
2011-03-03 14:55:00,59.14,59.16,59.12,59.15,68000.0,42.2157,42.2299,42.2014,42.2228,68000.0
2011-03-03 15:00:00,59.16,59.16,59.12,59.14,40000.0,42.2299,42.2299,42.2014,42.2157,40000.0
2011-03-03 15:05:00,59.14,59.17,59.1,59.11,50300.0,42.2157,42.2371,42.1871,42.1942,50300.0
2011-03-03 15:10:00,59.1,59.11,59.06,59.11,49600.0,42.1871,42.1942,42.1585,42.1942,49600.0
2011-03-03 15:15:00,59.11,59.18,59.08,59.15,61500.0,42.1942,42.2442,42.1728,42.2228,61500.0
2011-03-03 15:20:00,59.15,59.19,59.15,59.18,27500.0,42.2228,42.2513,42.2228,42.2442,27500.0
2011-03-03 15:25:00,59.19,59.19,59.05,59.05,174300.0,42.2513,42.2513,42.1514,42.1514,174300.0
2011-03-03 15:30:00,59.06,59.15,59.04,59.13,94900.0,42.1585,42.2228,42.1443,42.2085,94900.0
2011-03-03 15:35:00,59.13,59.14,59.07,59.1,122500.0,42.2085,42.2157,42.1657,42.1871,122500.0
2011-03-03 15:40:00,59.1,59.11,59.05,59.05,147400.0,42.1871,42.1942,42.1514,42.1514,147400.0
2011-03-03 15:45:00,59.05,59.1,59.01,59.07,136400.0,42.1514,42.1871,42.1229,42.1657,136400.0
2011-03-03 15:50:00,59.06,59.1,59.03,59.09,153100.0,42.1585,42.1871,42.1371,42.18,153100.0
2011-03-03 15:55:00,59.09,59.1,59.04,59.04,321000.0,42.18,42.1871,42.1443,42.1443,321000.0
2011-03-04 09:30:00,58.94,59.08,58.85,58.86,58600.0,42.0729,42.1728,42.0086,42.0158,58600.0
2011-03-04 09:35:00,58.9,59.11,58.9,59.11,38700.0,42.0443,42.1942,42.0443,42.1942,38700.0
2011-03-04 09:40:00,59.12,59.3,59.11,59.24,102800.0,42.2014,42.3299,42.1942,42.287,102800.0
2011-03-04 09:45:00,59.22,59.38,59.2,59.38,32500.0,42.2728,42.387,42.2585,42.387,32500.0
2011-03-04 09:50:00,59.38,59.46,59.36,59.43,46600.0,42.387,42.4441,42.3727,42.4227,46600.0
2011-03-04 09:55:00,59.43,59.52,59.33,59.42,29500.0,42.4227,42.4869,42.3513,42.4155,29500.0
2011-03-04 10:00:00,59.43,59.47,59.31,59.32,31200.0,42.4227,42.4512,42.337,42.3441,31200.0
2011-03-04 10:05:00,59.31,59.32,59.2,59.21,40000.0,42.337,42.3441,42.2585,42.2656,40000.0
2011-03-04 10:10:00,59.21,59.25,59.13,59.17,33400.0,42.2656,42.2942,42.2085,42.2371,33400.0
2011-03-04 10:15:00,59.16,59.2,59.13,59.16,30900.0,42.2299,42.2585,42.2085,42.2299,30900.0
2011-03-04 10:20:00,59.14,59.16,59.06,59.07,30300.0,42.2157,42.2299,42.1585,42.1657,30300.0
2011-03-04 10:25:00,59.07,59.11,59.03,59.04,41000.0,42.1657,42.1942,42.1371,42.1443,41000.0
2011-03-04 10:30:00,59.05,59.07,59.01,59.03,46600.0,42.1514,42.1657,42.1229,42.1371,46600.0
2011-03-04 10:35:00,59.03,59.07,59.01,59.05,47000.0,42.1371,42.1657,42.1229,42.1514,47000.0
2011-03-04 10:40:00,59.05,59.1,59.04,59.08,80500.0,42.1514,42.1871,42.1443,42.1728,80500.0
2011-03-04 10:45:00,59.08,59.09,59.04,59.07,50200.0,42.1728,42.18,42.1443,42.1657,50200.0
2011-03-04 10:50:00,59.07,59.1,59.03,59.04,45400.0,42.1657,42.1871,42.1371,42.1443,45400.0
2011-03-04 10:55:00,59.04,59.06,59.02,59.05,55800.0,42.1443,42.1585,42.13,42.1514,55800.0
2011-03-04 11:00:00,59.04,59.07,59.01,59.06,70800.0,42.1443,42.1657,42.1229,42.1585,70800.0
2011-03-04 11:05:00,59.06,59.06,59.02,59.02,45400.0,42.1585,42.1585,42.13,42.13,45400.0
2011-03-04 11:10:00,59.02,59.04,59.0,59.01,66000.0,42.13,42.1443,42.1157,42.1229,66000.0
2011-03-04 11:15:00,59.02,59.05,59.01,59.03,56600.0,42.13,42.1514,42.1229,42.1371,56600.0
2011-03-04 11:20:00,59.04,59.04,59.02,59.03,21800.0,42.1443,42.1443,42.13,42.1371,21800.0
2011-03-04 11:25:00,59.02,59.04,59.02,59.04,21600.0,42.13,42.1443,42.13,42.1443,21600.0
2011-03-04 11:30:00,59.04,59.08,59.0,59.02,54000.0,42.1443,42.1728,42.1157,42.13,54000.0
2011-03-04 11:35:00,59.03,59.07,59.03,59.04,41500.0,42.1371,42.1657,42.1371,42.1443,41500.0
2011-03-04 11:40:00,59.04,59.06,59.0,59.04,21300.0,42.1443,42.1585,42.1157,42.1443,21300.0
2011-03-04 11:45:00,59.04,59.05,59.0,59.01,21700.0,42.1443,42.1514,42.1157,42.1229,21700.0
2011-03-04 11:50:00,59.0,59.03,58.96,58.98,34700.0,42.1157,42.1371,42.0872,42.1014,34700.0
2011-03-04 11:55:00,58.96,58.99,58.87,58.9,46500.0,42.0872,42.1086,42.0229,42.0443,46500.0
2011-03-04 12:00:00,58.91,58.91,58.79,58.84,38900.0,42.0515,42.0515,41.9658,42.0015,38900.0
2011-03-04 12:05:00,58.82,58.86,58.81,58.85,36200.0,41.9872,42.0158,41.9801,42.0086,36200.0
2011-03-04 12:10:00,58.84,58.86,58.69,58.7,73700.0,42.0015,42.0158,41.8944,41.9016,73700.0
2011-03-04 12:15:00,58.71,58.75,58.67,58.69,49000.0,41.9087,41.9373,41.8802,41.8944,49000.0
2011-03-04 12:20:00,58.69,58.74,58.63,58.65,48100.0,41.8944,41.9301,41.8516,41.8659,48100.0
2011-03-04 12:25:00,58.65,58.67,58.6,58.63,37300.0,41.8659,41.8802,41.8302,41.8516,37300.0
2011-03-04 12:30:00,58.63,58.65,58.55,58.6,37500.0,41.8516,41.8659,41.7945,41.8302,37500.0
2011-03-04 12:35:00,58.6,58.71,58.6,58.7,35900.0,41.8302,41.9087,41.8302,41.9016,35900.0
2011-03-04 12:40:00,58.7,58.74,58.68,58.69,27500.0,41.9016,41.9301,41.8873,41.8944,27500.0
2011-03-04 12:45:00,58.69,58.72,58.69,58.7,19700.0,41.8944,41.9158,41.8944,41.9016,19700.0
2011-03-04 12:50:00,58.7,58.7,58.67,58.69,20700.0,41.9016,41.9016,41.8802,41.8944,20700.0
2011-03-04 12:55:00,58.68,58.71,58.68,58.69,32300.0,41.8873,41.9087,41.8873,41.8944,32300.0
2011-03-04 13:00:00,58.68,58.7,58.59,58.6,45400.0,41.8873,41.9016,41.823,41.8302,45400.0
2011-03-04 13:05:00,58.6,58.62,58.59,58.59,44500.0,41.8302,41.8445,41.823,41.823,44500.0
2011-03-04 13:10:00,58.6,58.6,58.53,58.54,45400.0,41.8302,41.8302,41.7802,41.7874,45400.0
2011-03-04 13:15:00,58.55,58.59,58.54,58.59,20300.0,41.7945,41.823,41.7874,41.823,20300.0
2011-03-04 13:20:00,58.59,58.62,58.59,58.62,13400.0,41.823,41.8445,41.823,41.8445,13400.0
2011-03-04 13:25:00,58.62,58.62,58.58,58.62,20200.0,41.8445,41.8445,41.8159,41.8445,20200.0
2011-03-04 13:30:00,58.62,58.7,58.61,58.7,35200.0,41.8445,41.9016,41.8373,41.9016,35200.0
2011-03-04 13:35:00,58.7,58.7,58.63,58.63,38700.0,41.9016,41.9016,41.8516,41.8516,38700.0
2011-03-04 13:40:00,58.64,58.68,58.62,58.64,37400.0,41.8587,41.8873,41.8445,41.8587,37400.0
2011-03-04 13:45:00,58.64,58.68,58.64,58.67,33200.0,41.8587,41.8873,41.8587,41.8802,33200.0
2011-03-04 13:50:00,58.66,58.7,58.66,58.66,17300.0,41.873,41.9016,41.873,41.873,17300.0
2011-03-04 13:55:00,58.65,58.69,58.65,58.69,31500.0,41.8659,41.8944,41.8659,41.8944,31500.0
2011-03-04 14:00:00,58.68,58.69,58.65,58.66,27700.0,41.8873,41.8944,41.8659,41.873,27700.0
2011-03-04 14:05:00,58.66,58.7,58.65,58.7,50500.0,41.873,41.9016,41.8659,41.9016,50500.0
2011-03-04 14:10:00,58.7,58.77,58.69,58.77,51700.0,41.9016,41.9515,41.8944,41.9515,51700.0
2011-03-04 14:15:00,58.76,58.78,58.76,58.78,56900.0,41.9444,41.9587,41.9444,41.9587,56900.0
2011-03-04 14:20:00,58.78,58.82,58.77,58.81,48700.0,41.9587,41.9872,41.9515,41.9801,48700.0
2011-03-04 14:25:00,58.82,58.85,58.81,58.84,81700.0,41.9872,42.0086,41.9801,42.0015,81700.0
2011-03-04 14:30:00,58.84,58.85,58.84,58.85,22100.0,42.0015,42.0086,42.0015,42.0086,22100.0
2011-03-04 14:35:00,58.84,58.89,58.84,58.88,34800.0,42.0015,42.0372,42.0015,42.0301,34800.0
2011-03-04 14:40:00,58.88,58.93,58.88,58.92,47300.0,42.0301,42.0657,42.0301,42.0586,47300.0
2011-03-04 14:45:00,58.91,58.95,58.9,58.93,116700.0,42.0515,42.08,42.0443,42.0657,116700.0
2011-03-04 14:50:00,58.93,58.98,58.93,58.95,56100.0,42.0657,42.1014,42.0657,42.08,56100.0
2011-03-04 14:55:00,58.96,59.0,58.95,59.0,75500.0,42.0872,42.1157,42.08,42.1157,75500.0
2011-03-04 15:00:00,58.99,59.07,58.99,59.05,113600.0,42.1086,42.1657,42.1086,42.1514,113600.0
2011-03-04 15:05:00,59.05,59.07,59.05,59.06,96200.0,42.1514,42.1657,42.1514,42.1585,96200.0
2011-03-04 15:10:00,59.06,59.08,59.01,59.02,49400.0,42.1585,42.1728,42.1229,42.13,49400.0
2011-03-04 15:15:00,59.02,59.08,59.01,59.07,50900.0,42.13,42.1728,42.1229,42.1657,50900.0
2011-03-04 15:20:00,59.08,59.09,58.99,59.02,62400.0,42.1728,42.18,42.1086,42.13,62400.0
2011-03-04 15:25:00,59.01,59.06,59.0,59.0,57200.0,42.1229,42.1585,42.1157,42.1157,57200.0
2011-03-04 15:30:00,59.0,59.02,58.95,58.98,72800.0,42.1157,42.13,42.08,42.1014,72800.0
2011-03-04 15:35:00,58.97,59.04,58.97,59.02,61900.0,42.0943,42.1443,42.0943,42.13,61900.0
2011-03-04 15:40:00,59.03,59.1,59.03,59.05,56200.0,42.1371,42.1871,42.1371,42.1514,56200.0
2011-03-04 15:45:00,59.05,59.15,59.03,59.09,131000.0,42.1514,42.2228,42.1371,42.18,131000.0
2011-03-04 15:50:00,59.1,59.24,59.09,59.2,126400.0,42.1871,42.287,42.18,42.2585,126400.0
2011-03-04 15:55:00,59.2,59.23,59.13,59.22,243700.0,42.2585,42.2799,42.2085,42.2728,243700.0
2011-03-07 09:30:00,59.48,59.48,59.21,59.39,77600.0,42.4584,42.4584,42.2656,42.3941,77600.0
2011-03-07 09:35:00,59.37,59.6,59.33,59.6,55200.0,42.3798,42.544,42.3513,42.544,55200.0
2011-03-07 09:40:00,59.58,59.67,59.48,59.49,59400.0,42.5297,42.594,42.4584,42.4655,59400.0
2011-03-07 09:45:00,59.49,59.53,59.48,59.5,54100.0,42.4655,42.494,42.4584,42.4726,54100.0
2011-03-07 09:50:00,59.51,59.56,59.5,59.54,50400.0,42.4798,42.5155,42.4726,42.5012,50400.0
2011-03-07 09:55:00,59.53,59.7,59.53,59.67,35300.0,42.494,42.6154,42.494,42.594,35300.0
2011-03-07 10:00:00,59.68,59.69,59.47,59.51,40900.0,42.6011,42.6083,42.4512,42.4798,40900.0
2011-03-07 10:05:00,59.5,59.53,59.4,59.44,21000.0,42.4726,42.494,42.4012,42.4298,21000.0
2011-03-07 10:10:00,59.44,59.53,59.43,59.47,18400.0,42.4298,42.494,42.4227,42.4512,18400.0
2011-03-07 10:15:00,59.48,59.51,59.37,59.42,29200.0,42.4584,42.4798,42.3798,42.4155,29200.0
2011-03-07 10:20:00,59.41,59.48,59.35,59.47,20400.0,42.4084,42.4584,42.3656,42.4512,20400.0
2011-03-07 10:25:00,59.47,59.51,59.43,59.5,21800.0,42.4512,42.4798,42.4227,42.4726,21800.0
2011-03-07 10:30:00,59.49,59.51,59.41,59.43,33700.0,42.4655,42.4798,42.4084,42.4227,33700.0
2011-03-07 10:35:00,59.44,59.5,59.36,59.37,55500.0,42.4298,42.4726,42.3727,42.3798,55500.0
2011-03-07 10:40:00,59.38,59.39,59.26,59.29,35100.0,42.387,42.3941,42.3013,42.3227,35100.0
2011-03-07 10:45:00,59.29,59.32,59.24,59.28,35100.0,42.3227,42.3441,42.287,42.3156,35100.0
2011-03-07 10:50:00,59.29,59.31,59.16,59.19,27300.0,42.3227,42.337,42.2299,42.2513,27300.0
2011-03-07 10:55:00,59.19,59.24,59.12,59.16,28600.0,42.2513,42.287,42.2014,42.2299,28600.0
2011-03-07 11:00:00,59.17,59.24,59.12,59.14,52200.0,42.2371,42.287,42.2014,42.2157,52200.0
2011-03-07 11:05:00,59.15,59.34,59.13,59.32,42900.0,42.2228,42.3584,42.2085,42.3441,42900.0
2011-03-07 11:10:00,59.34,59.35,59.16,59.23,37200.0,42.3584,42.3656,42.2299,42.2799,37200.0
2011-03-07 11:15:00,59.24,59.32,59.19,59.29,36300.0,42.287,42.3441,42.2513,42.3227,36300.0
2011-03-07 11:20:00,59.29,59.31,59.21,59.24,34400.0,42.3227,42.337,42.2656,42.287,34400.0
2011-03-07 11:25:00,59.23,59.3,59.17,59.29,63100.0,42.2799,42.3299,42.2371,42.3227,63100.0
2011-03-07 11:30:00,59.3,59.32,59.27,59.3,18800.0,42.3299,42.3441,42.3085,42.3299,18800.0
2011-03-07 11:35:00,59.29,59.38,59.29,59.38,35700.0,42.3227,42.387,42.3227,42.387,35700.0
2011-03-07 11:40:00,59.38,59.38,59.22,59.24,31700.0,42.387,42.387,42.2728,42.287,31700.0
2011-03-07 11:45:00,59.24,59.25,59.08,59.15,47100.0,42.287,42.2942,42.1728,42.2228,47100.0
2011-03-07 11:50:00,59.15,59.24,59.11,59.23,43700.0,42.2228,42.287,42.1942,42.2799,43700.0
2011-03-07 11:55:00,59.24,59.28,59.18,59.23,40800.0,42.287,42.3156,42.2442,42.2799,40800.0
2011-03-07 12:00:00,59.23,59.23,59.14,59.14,19300.0,42.2799,42.2799,42.2157,42.2157,19300.0
2011-03-07 12:05:00,59.15,59.23,59.14,59.22,22900.0,42.2228,42.2799,42.2157,42.2728,22900.0
2011-03-07 12:10:00,59.22,59.26,59.17,59.23,28800.0,42.2728,42.3013,42.2371,42.2799,28800.0
2011-03-07 12:15:00,59.22,59.23,59.15,59.15,22100.0,42.2728,42.2799,42.2228,42.2228,22100.0
2011-03-07 12:20:00,59.15,59.19,59.11,59.15,27800.0,42.2228,42.2513,42.1942,42.2228,27800.0
2011-03-07 12:25:00,59.15,59.17,59.07,59.09,49600.0,42.2228,42.2371,42.1657,42.18,49600.0
2011-03-07 12:30:00,59.08,59.11,59.06,59.1,44000.0,42.1728,42.1942,42.1585,42.1871,44000.0
2011-03-07 12:35:00,59.09,59.15,59.07,59.13,11500.0,42.18,42.2228,42.1657,42.2085,11500.0
2011-03-07 12:40:00,59.12,59.13,59.09,59.09,18000.0,42.2014,42.2085,42.18,42.18,18000.0
2011-03-07 12:45:00,59.1,59.12,59.04,59.05,49300.0,42.1871,42.2014,42.1443,42.1514,49300.0
2011-03-07 12:50:00,59.05,59.07,58.96,58.96,35100.0,42.1514,42.1657,42.0872,42.0872,35100.0
2011-03-07 12:55:00,58.97,58.98,58.93,58.95,29700.0,42.0943,42.1014,42.0657,42.08,29700.0
2011-03-07 13:00:00,58.95,58.96,58.87,58.92,49600.0,42.08,42.0872,42.0229,42.0586,49600.0
2011-03-07 13:05:00,58.92,58.93,58.89,58.91,25000.0,42.0586,42.0657,42.0372,42.0515,25000.0
2011-03-07 13:10:00,58.9,58.95,58.88,58.95,51300.0,42.0443,42.08,42.0301,42.08,51300.0
2011-03-07 13:15:00,58.97,58.99,58.95,58.97,42600.0,42.0943,42.1086,42.08,42.0943,42600.0
2011-03-07 13:20:00,58.97,58.98,58.94,58.94,36600.0,42.0943,42.1014,42.0729,42.0729,36600.0
2011-03-07 13:25:00,58.94,58.98,58.94,58.97,16900.0,42.0729,42.1014,42.0729,42.0943,16900.0
2011-03-07 13:30:00,58.96,59.01,58.96,59.01,24300.0,42.0872,42.1229,42.0872,42.1229,24300.0
2011-03-07 13:35:00,59.0,59.07,58.99,59.04,19700.0,42.1157,42.1657,42.1086,42.1443,19700.0
2011-03-07 13:40:00,59.05,59.1,59.01,59.03,38600.0,42.1514,42.1871,42.1229,42.1371,38600.0
2011-03-07 13:45:00,59.02,59.06,59.0,59.05,48100.0,42.13,42.1585,42.1157,42.1514,48100.0
2011-03-07 13:50:00,59.05,59.05,58.96,58.98,39600.0,42.1514,42.1514,42.0872,42.1014,39600.0
2011-03-07 13:55:00,58.99,59.05,58.96,58.99,23600.0,42.1086,42.1514,42.0872,42.1086,23600.0
2011-03-07 14:00:00,58.98,59.01,58.97,58.98,22000.0,42.1014,42.1229,42.0943,42.1014,22000.0
2011-03-07 14:05:00,58.99,59.04,58.99,59.0,44700.0,42.1086,42.1443,42.1086,42.1157,44700.0
2011-03-07 14:10:00,59.0,59.0,58.93,58.95,29300.0,42.1157,42.1157,42.0657,42.08,29300.0
2011-03-07 14:15:00,58.95,59.05,58.94,59.04,28700.0,42.08,42.1514,42.0729,42.1443,28700.0
2011-03-07 14:20:00,59.05,59.09,59.02,59.03,49200.0,42.1514,42.18,42.13,42.1371,49200.0
2011-03-07 14:25:00,59.04,59.05,58.98,58.98,28800.0,42.1443,42.1514,42.1014,42.1014,28800.0
2011-03-07 14:30:00,58.97,59.02,58.96,58.97,33300.0,42.0943,42.13,42.0872,42.0943,33300.0
2011-03-07 14:35:00,58.97,58.99,58.95,58.98,56900.0,42.0943,42.1086,42.08,42.1014,56900.0
2011-03-07 14:40:00,58.98,59.02,58.96,58.98,90900.0,42.1014,42.13,42.0872,42.1014,90900.0
2011-03-07 14:45:00,58.98,59.05,58.98,59.04,69100.0,42.1014,42.1514,42.1014,42.1443,69100.0
2011-03-07 14:50:00,59.04,59.11,59.04,59.11,59900.0,42.1443,42.1942,42.1443,42.1942,59900.0
2011-03-07 14:55:00,59.11,59.13,59.08,59.12,104400.0,42.1942,42.2085,42.1728,42.2014,104400.0
2011-03-07 15:00:00,59.11,59.16,59.1,59.15,108800.0,42.1942,42.2299,42.1871,42.2228,108800.0
2011-03-07 15:05:00,59.14,59.18,59.11,59.15,52200.0,42.2157,42.2442,42.1942,42.2228,52200.0
2011-03-07 15:10:00,59.16,59.23,59.15,59.15,57900.0,42.2299,42.2799,42.2228,42.2228,57900.0
2011-03-07 15:15:00,59.15,59.19,59.1,59.12,35300.0,42.2228,42.2513,42.1871,42.2014,35300.0
2011-03-07 15:20:00,59.12,59.14,59.08,59.14,64200.0,42.2014,42.2157,42.1728,42.2157,64200.0
2011-03-07 15:25:00,59.14,59.2,59.12,59.17,47100.0,42.2157,42.2585,42.2014,42.2371,47100.0
2011-03-07 15:30:00,59.15,59.18,59.12,59.17,54200.0,42.2228,42.2442,42.2014,42.2371,54200.0
2011-03-07 15:35:00,59.16,59.19,59.13,59.13,67400.0,42.2299,42.2513,42.2085,42.2085,67400.0
2011-03-07 15:40:00,59.12,59.18,59.12,59.18,81900.0,42.2014,42.2442,42.2014,42.2442,81900.0
2011-03-07 15:45:00,59.17,59.18,59.12,59.13,92200.0,42.2371,42.2442,42.2014,42.2085,92200.0
2011-03-07 15:50:00,59.12,59.12,59.02,59.05,103500.0,42.2014,42.2014,42.13,42.1514,103500.0
2011-03-07 15:55:00,59.04,59.05,58.96,58.97,158200.0,42.1443,42.1514,42.0872,42.0943,158200.0
2011-03-08 09:30:00,58.76,59.23,58.71,59.0,112000.0,42.2001,42.5376,42.1642,42.3724,112000.0
2011-03-08 09:35:00,59.0,59.1,58.94,59.07,117000.0,42.3724,42.4443,42.3293,42.4227,117000.0
2011-03-08 09:40:00,59.09,59.14,59.0,59.07,74400.0,42.4371,42.473,42.3724,42.4227,74400.0
2011-03-08 09:45:00,59.11,59.19,59.05,59.1,107400.0,42.4514,42.5089,42.4083,42.4443,107400.0
2011-03-08 09:50:00,59.1,59.1,58.99,59.0,56800.0,42.4443,42.4443,42.3653,42.3724,56800.0
2011-03-08 09:55:00,59.0,59.11,58.97,59.11,38800.0,42.3724,42.4514,42.3509,42.4514,38800.0
2011-03-08 10:00:00,59.11,59.14,59.04,59.12,83900.0,42.4514,42.473,42.4012,42.4586,83900.0
2011-03-08 10:05:00,59.12,59.12,59.05,59.08,33900.0,42.4586,42.4586,42.4083,42.4299,33900.0
2011-03-08 10:10:00,59.06,59.18,59.04,59.1,41400.0,42.4155,42.5017,42.4012,42.4443,41400.0
2011-03-08 10:15:00,59.12,59.13,59.0,59.07,87700.0,42.4586,42.4658,42.3724,42.4227,87700.0
2011-03-08 10:20:00,59.06,59.07,58.97,58.99,44900.0,42.4155,42.4227,42.3509,42.3653,44900.0
2011-03-08 10:25:00,58.98,59.03,58.95,59.02,22100.0,42.3581,42.394,42.3365,42.3868,22100.0
2011-03-08 10:30:00,59.02,59.03,58.92,58.95,38800.0,42.3868,42.394,42.315,42.3365,38800.0
2011-03-08 10:35:00,58.95,58.98,58.86,58.97,44600.0,42.3365,42.3581,42.2719,42.3509,44600.0
2011-03-08 10:40:00,58.96,59.01,58.88,58.99,52300.0,42.3437,42.3796,42.2863,42.3653,52300.0
2011-03-08 10:45:00,59.0,59.01,58.96,58.97,49700.0,42.3724,42.3796,42.3437,42.3509,49700.0
2011-03-08 10:50:00,58.97,59.0,58.96,59.0,16400.0,42.3509,42.3724,42.3437,42.3724,16400.0
2011-03-08 10:55:00,59.0,59.04,58.98,59.01,56500.0,42.3724,42.4012,42.3581,42.3796,56500.0
2011-03-08 11:00:00,59.01,59.02,58.96,58.98,19400.0,42.3796,42.3868,42.3437,42.3581,19400.0
2011-03-08 11:05:00,58.97,59.0,58.95,59.0,26900.0,42.3509,42.3724,42.3365,42.3724,26900.0
2011-03-08 11:10:00,59.0,59.03,58.98,59.02,45800.0,42.3724,42.394,42.3581,42.3868,45800.0
2011-03-08 11:15:00,59.02,59.05,59.0,59.01,44700.0,42.3868,42.4083,42.3724,42.3796,44700.0
2011-03-08 11:20:00,59.01,59.04,58.97,59.03,28200.0,42.3796,42.4012,42.3509,42.394,28200.0
2011-03-08 11:25:00,59.03,59.06,58.99,59.05,21300.0,42.394,42.4155,42.3653,42.4083,21300.0
2011-03-08 11:30:00,59.06,59.11,59.05,59.1,38800.0,42.4155,42.4514,42.4083,42.4443,38800.0
2011-03-08 11:35:00,59.09,59.09,59.0,59.02,40300.0,42.4371,42.4371,42.3724,42.3868,40300.0
2011-03-08 11:40:00,59.02,59.03,58.98,58.98,44900.0,42.3868,42.394,42.3581,42.3581,44900.0
2011-03-08 11:45:00,58.99,59.17,58.99,59.16,42700.0,42.3653,42.4945,42.3653,42.4873,42700.0
2011-03-08 11:50:00,59.16,59.22,59.16,59.2,35700.0,42.4873,42.5304,42.4873,42.5161,35700.0
2011-03-08 11:55:00,59.2,59.37,59.2,59.35,46100.0,42.5161,42.6382,42.5161,42.6238,46100.0
2011-03-08 12:00:00,59.36,59.44,59.36,59.42,48000.0,42.631,42.6884,42.631,42.6741,48000.0
2011-03-08 12:05:00,59.41,59.43,59.38,59.43,30100.0,42.6669,42.6812,42.6453,42.6812,30100.0
2011-03-08 12:10:00,59.43,59.46,59.37,59.37,34500.0,42.6812,42.7028,42.6382,42.6382,34500.0
2011-03-08 12:15:00,59.38,59.41,59.37,59.37,33700.0,42.6453,42.6669,42.6382,42.6382,33700.0
2011-03-08 12:20:00,59.37,59.38,59.36,59.36,21000.0,42.6382,42.6453,42.631,42.631,21000.0
2011-03-08 12:25:00,59.36,59.41,59.34,59.39,32100.0,42.631,42.6669,42.6166,42.6525,32100.0
2011-03-08 12:30:00,59.38,59.41,59.35,59.4,14900.0,42.6453,42.6669,42.6238,42.6597,14900.0
2011-03-08 12:35:00,59.4,59.44,59.39,59.41,33600.0,42.6597,42.6884,42.6525,42.6669,33600.0
2011-03-08 12:40:00,59.41,59.43,59.34,59.34,18600.0,42.6669,42.6812,42.6166,42.6166,18600.0
2011-03-08 12:45:00,59.35,59.39,59.33,59.35,61900.0,42.6238,42.6525,42.6094,42.6238,61900.0
2011-03-08 12:50:00,59.34,59.34,59.3,59.32,64200.0,42.6166,42.6166,42.5879,42.6023,64200.0
2011-03-08 12:55:00,59.31,59.32,59.28,59.3,28100.0,42.5951,42.6023,42.5735,42.5879,28100.0
2011-03-08 13:00:00,59.3,59.31,59.29,59.3,31600.0,42.5879,42.5951,42.5807,42.5879,31600.0
2011-03-08 13:05:00,59.31,59.31,59.29,59.3,22400.0,42.5951,42.5951,42.5807,42.5879,22400.0
2011-03-08 13:10:00,59.31,59.31,59.28,59.3,21200.0,42.5951,42.5951,42.5735,42.5879,21200.0
2011-03-08 13:15:00,59.29,59.3,59.26,59.26,17500.0,42.5807,42.5879,42.5592,42.5592,17500.0
2011-03-08 13:20:00,59.26,59.27,59.21,59.25,13500.0,42.5592,42.5663,42.5233,42.552,13500.0
2011-03-08 13:25:00,59.25,59.26,59.22,59.25,12800.0,42.552,42.5592,42.5304,42.552,12800.0
2011-03-08 13:30:00,59.25,59.25,59.19,59.24,16700.0,42.552,42.552,42.5089,42.5448,16700.0
2011-03-08 13:35:00,59.24,59.27,59.21,59.21,16900.0,42.5448,42.5663,42.5233,42.5233,16900.0
2011-03-08 13:40:00,59.21,59.21,59.18,59.18,15700.0,42.5233,42.5233,42.5017,42.5017,15700.0
2011-03-08 13:45:00,59.18,59.25,59.17,59.25,21100.0,42.5017,42.552,42.4945,42.552,21100.0
2011-03-08 13:50:00,59.25,59.25,59.21,59.23,15600.0,42.552,42.552,42.5233,42.5376,15600.0
2011-03-08 13:55:00,59.24,59.28,59.22,59.27,10700.0,42.5448,42.5735,42.5304,42.5663,10700.0
2011-03-08 14:00:00,59.28,59.28,59.23,59.23,14800.0,42.5735,42.5735,42.5376,42.5376,14800.0
2011-03-08 14:05:00,59.23,59.29,59.21,59.28,23200.0,42.5376,42.5807,42.5233,42.5735,23200.0
2011-03-08 14:10:00,59.28,59.31,59.28,59.3,33800.0,42.5735,42.5951,42.5735,42.5879,33800.0
2011-03-08 14:15:00,59.3,59.3,59.25,59.3,28700.0,42.5879,42.5879,42.552,42.5879,28700.0
2011-03-08 14:20:00,59.3,59.3,59.26,59.27,30000.0,42.5879,42.5879,42.5592,42.5663,30000.0
2011-03-08 14:25:00,59.26,59.28,59.24,59.24,26400.0,42.5592,42.5735,42.5448,42.5448,26400.0
2011-03-08 14:30:00,59.24,59.24,59.16,59.16,31500.0,42.5448,42.5448,42.4873,42.4873,31500.0
2011-03-08 14:35:00,59.16,59.19,59.14,59.15,24000.0,42.4873,42.5089,42.473,42.4802,24000.0
2011-03-08 14:40:00,59.15,59.23,59.15,59.23,25500.0,42.4802,42.5376,42.4802,42.5376,25500.0
2011-03-08 14:45:00,59.23,59.23,59.16,59.2,21800.0,42.5376,42.5376,42.4873,42.5161,21800.0
2011-03-08 14:50:00,59.21,59.23,59.15,59.17,25900.0,42.5233,42.5376,42.4802,42.4945,25900.0
2011-03-08 14:55:00,59.17,59.18,59.15,59.18,31400.0,42.4945,42.5017,42.4802,42.5017,31400.0
2011-03-08 15:00:00,59.18,59.18,59.1,59.15,32100.0,42.5017,42.5017,42.4443,42.4802,32100.0
2011-03-08 15:05:00,59.15,59.22,59.15,59.22,29000.0,42.4802,42.5304,42.4802,42.5304,29000.0
2011-03-08 15:10:00,59.22,59.25,59.19,59.23,28500.0,42.5304,42.552,42.5089,42.5376,28500.0
2011-03-08 15:15:00,59.24,59.26,59.19,59.19,41500.0,42.5448,42.5592,42.5089,42.5089,41500.0
2011-03-08 15:20:00,59.2,59.21,59.18,59.19,32500.0,42.5161,42.5233,42.5017,42.5089,32500.0
2011-03-08 15:25:00,59.18,59.18,59.13,59.15,41800.0,42.5017,42.5017,42.4658,42.4802,41800.0
2011-03-08 15:30:00,59.15,59.16,59.1,59.16,82100.0,42.4802,42.4873,42.4443,42.4873,82100.0
2011-03-08 15:35:00,59.16,59.16,59.15,59.15,25600.0,42.4873,42.4873,42.4802,42.4802,25600.0
2011-03-08 15:40:00,59.15,59.2,59.14,59.19,63800.0,42.4802,42.5161,42.473,42.5089,63800.0
2011-03-08 15:45:00,59.19,59.19,59.13,59.15,67900.0,42.5089,42.5089,42.4658,42.4802,67900.0
2011-03-08 15:50:00,59.16,59.17,59.08,59.11,99100.0,42.4873,42.4945,42.4299,42.4514,99100.0
2011-03-08 15:55:00,59.1,59.11,59.06,59.07,192600.0,42.4443,42.4514,42.4155,42.4227,192600.0
2011-03-09 09:30:00,59.1,59.17,59.08,59.1,59900.0,42.4443,42.4945,42.4299,42.4443,59900.0
2011-03-09 09:35:00,59.11,59.14,59.04,59.04,24100.0,42.4514,42.473,42.4012,42.4012,24100.0
2011-03-09 09:40:00,59.04,59.11,58.99,59.06,23200.0,42.4012,42.4514,42.3653,42.4155,23200.0
2011-03-09 09:45:00,59.06,59.15,59.02,59.09,29500.0,42.4155,42.4802,42.3868,42.4371,29500.0
2011-03-09 09:50:00,59.08,59.22,59.04,59.17,35800.0,42.4299,42.5304,42.4012,42.4945,35800.0
2011-03-09 09:55:00,59.17,59.24,59.15,59.22,23100.0,42.4945,42.5448,42.4802,42.5304,23100.0
2011-03-09 10:00:00,59.21,59.22,59.15,59.16,17900.0,42.5233,42.5304,42.4802,42.4873,17900.0
2011-03-09 10:05:00,59.16,59.23,59.15,59.22,22600.0,42.4873,42.5376,42.4802,42.5304,22600.0
2011-03-09 10:10:00,59.22,59.31,59.22,59.25,29000.0,42.5304,42.5951,42.5304,42.552,29000.0
2011-03-09 10:15:00,59.25,59.28,59.25,59.27,15300.0,42.552,42.5735,42.552,42.5663,15300.0
2011-03-09 10:20:00,59.28,59.36,59.27,59.35,13800.0,42.5735,42.631,42.5663,42.6238,13800.0
2011-03-09 10:25:00,59.35,59.36,59.32,59.35,15500.0,42.6238,42.631,42.6023,42.6238,15500.0
2011-03-09 10:30:00,59.35,59.38,59.31,59.32,27900.0,42.6238,42.6453,42.5951,42.6023,27900.0
2011-03-09 10:35:00,59.33,59.35,59.26,59.32,35700.0,42.6094,42.6238,42.5592,42.6023,35700.0
2011-03-09 10:40:00,59.32,59.38,59.32,59.33,25700.0,42.6023,42.6453,42.6023,42.6094,25700.0
2011-03-09 10:45:00,59.33,59.34,59.27,59.27,29100.0,42.6094,42.6166,42.5663,42.5663,29100.0
2011-03-09 10:50:00,59.27,59.28,59.18,59.18,24200.0,42.5663,42.5735,42.5017,42.5017,24200.0
2011-03-09 10:55:00,59.18,59.21,59.12,59.13,42900.0,42.5017,42.5233,42.4586,42.4658,42900.0
2011-03-09 11:00:00,59.12,59.14,59.05,59.08,30400.0,42.4586,42.473,42.4083,42.4299,30400.0
2011-03-09 11:05:00,59.08,59.15,59.08,59.14,15300.0,42.4299,42.4802,42.4299,42.473,15300.0
2011-03-09 11:10:00,59.14,59.23,59.14,59.22,41500.0,42.473,42.5376,42.473,42.5304,41500.0
2011-03-09 11:15:00,59.22,59.29,59.21,59.28,18800.0,42.5304,42.5807,42.5233,42.5735,18800.0
2011-03-09 11:20:00,59.28,59.31,59.25,59.28,24100.0,42.5735,42.5951,42.552,42.5735,24100.0
2011-03-09 11:25:00,59.28,59.33,59.28,59.32,12900.0,42.5735,42.6094,42.5735,42.6023,12900.0
2011-03-09 11:30:00,59.31,59.33,59.25,59.33,27900.0,42.5951,42.6094,42.552,42.6094,27900.0
2011-03-09 11:35:00,59.32,59.44,59.29,59.42,20900.0,42.6023,42.6884,42.5807,42.6741,20900.0
2011-03-09 11:40:00,59.42,59.45,59.39,59.39,13500.0,42.6741,42.6956,42.6525,42.6525,13500.0
2011-03-09 11:45:00,59.4,59.44,59.34,59.36,26100.0,42.6597,42.6884,42.6166,42.631,26100.0
2011-03-09 11:50:00,59.33,59.37,59.33,59.37,10900.0,42.6094,42.6382,42.6094,42.6382,10900.0
2011-03-09 11:55:00,59.36,59.46,59.35,59.44,23400.0,42.631,42.7028,42.6238,42.6884,23400.0
2011-03-09 12:00:00,59.44,59.55,59.44,59.47,29900.0,42.6884,42.7674,42.6884,42.71,29900.0
2011-03-09 12:05:00,59.48,59.49,59.47,59.48,11000.0,42.7172,42.7243,42.71,42.7172,11000.0
2011-03-09 12:10:00,59.48,59.48,59.45,59.45,9400.0,42.7172,42.7172,42.6956,42.6956,9400.0
2011-03-09 12:15:00,59.44,59.48,59.42,59.46,28200.0,42.6884,42.7172,42.6741,42.7028,28200.0
2011-03-09 12:20:00,59.45,59.47,59.44,59.46,13700.0,42.6956,42.71,42.6884,42.7028,13700.0
2011-03-09 12:25:00,59.45,59.48,59.41,59.45,48400.0,42.6956,42.7172,42.6669,42.6956,48400.0
2011-03-09 12:30:00,59.44,59.46,59.4,59.41,33100.0,42.6884,42.7028,42.6597,42.6669,33100.0
2011-03-09 12:35:00,59.41,59.46,59.41,59.46,12200.0,42.6669,42.7028,42.6669,42.7028,12200.0
2011-03-09 12:40:00,59.45,59.46,59.43,59.43,14800.0,42.6956,42.7028,42.6812,42.6812,14800.0
2011-03-09 12:45:00,59.43,59.5,59.43,59.49,14600.0,42.6812,42.7315,42.6812,42.7243,14600.0
2011-03-09 12:50:00,59.5,59.57,59.5,59.56,36800.0,42.7315,42.7818,42.7315,42.7746,36800.0
2011-03-09 12:55:00,59.56,59.65,59.56,59.65,47000.0,42.7746,42.8392,42.7746,42.8392,47000.0
2011-03-09 13:00:00,59.64,59.66,59.62,59.65,31700.0,42.8321,42.8464,42.8177,42.8392,31700.0
2011-03-09 13:05:00,59.64,59.71,59.63,59.7,48900.0,42.8321,42.8823,42.8249,42.8752,48900.0
2011-03-09 13:10:00,59.71,59.73,59.68,59.68,28800.0,42.8823,42.8967,42.8608,42.8608,28800.0
2011-03-09 13:15:00,59.68,59.69,59.64,59.69,19000.0,42.8608,42.868,42.8321,42.868,19000.0
2011-03-09 13:20:00,59.68,59.7,59.67,59.67,13600.0,42.8608,42.8752,42.8536,42.8536,13600.0
2011-03-09 13:25:00,59.67,59.72,59.67,59.69,18400.0,42.8536,42.8895,42.8536,42.868,18400.0
2011-03-09 13:30:00,59.7,59.7,59.58,59.58,19000.0,42.8752,42.8752,42.789,42.789,19000.0
2011-03-09 13:35:00,59.58,59.59,59.5,59.51,19400.0,42.789,42.7962,42.7315,42.7387,19400.0
2011-03-09 13:40:00,59.51,59.52,59.47,59.48,16700.0,42.7387,42.7459,42.71,42.7172,16700.0
2011-03-09 13:45:00,59.49,59.52,59.48,59.51,6900.0,42.7243,42.7459,42.7172,42.7387,6900.0
2011-03-09 13:50:00,59.51,59.51,59.47,59.49,8700.0,42.7387,42.7387,42.71,42.7243,8700.0
2011-03-09 13:55:00,59.48,59.54,59.48,59.51,13400.0,42.7172,42.7602,42.7172,42.7387,13400.0
2011-03-09 14:00:00,59.51,59.6,59.5,59.59,17100.0,42.7387,42.8033,42.7315,42.7962,17100.0
2011-03-09 14:05:00,59.59,59.59,59.53,59.55,9900.0,42.7962,42.7962,42.7531,42.7674,9900.0
2011-03-09 14:10:00,59.55,59.56,59.51,59.56,8400.0,42.7674,42.7746,42.7387,42.7746,8400.0
2011-03-09 14:15:00,59.55,59.6,59.54,59.54,24600.0,42.7674,42.8033,42.7602,42.7602,24600.0
2011-03-09 14:20:00,59.55,59.55,59.48,59.49,15200.0,42.7674,42.7674,42.7172,42.7243,15200.0
2011-03-09 14:25:00,59.5,59.5,59.44,59.45,11700.0,42.7315,42.7315,42.6884,42.6956,11700.0
2011-03-09 14:30:00,59.45,59.45,59.39,59.41,15300.0,42.6956,42.6956,42.6525,42.6669,15300.0
2011-03-09 14:35:00,59.41,59.41,59.35,59.4,25500.0,42.6669,42.6669,42.6238,42.6597,25500.0
2011-03-09 14:40:00,59.4,59.41,59.38,59.39,11000.0,42.6597,42.6669,42.6453,42.6525,11000.0
2011-03-09 14:45:00,59.39,59.43,59.38,59.4,30100.0,42.6525,42.6812,42.6453,42.6597,30100.0
2011-03-09 14:50:00,59.41,59.43,59.38,59.38,31000.0,42.6669,42.6812,42.6453,42.6453,31000.0
2011-03-09 14:55:00,59.39,59.43,59.39,59.42,19500.0,42.6525,42.6812,42.6525,42.6741,19500.0
2011-03-09 15:00:00,59.42,59.45,59.39,59.44,30900.0,42.6741,42.6956,42.6525,42.6884,30900.0
2011-03-09 15:05:00,59.44,59.48,59.4,59.42,23300.0,42.6884,42.7172,42.6597,42.6741,23300.0
2011-03-09 15:10:00,59.43,59.48,59.4,59.44,19800.0,42.6812,42.7172,42.6597,42.6884,19800.0
2011-03-09 15:15:00,59.44,59.5,59.43,59.45,15500.0,42.6884,42.7315,42.6812,42.6956,15500.0
2011-03-09 15:20:00,59.45,59.47,59.44,59.47,19200.0,42.6956,42.71,42.6884,42.71,19200.0
2011-03-09 15:25:00,59.46,59.47,59.42,59.46,28600.0,42.7028,42.71,42.6741,42.7028,28600.0
2011-03-09 15:30:00,59.46,59.47,59.41,59.41,34900.0,42.7028,42.71,42.6669,42.6669,34900.0
2011-03-09 15:35:00,59.41,59.43,59.35,59.37,38800.0,42.6669,42.6812,42.6238,42.6382,38800.0
2011-03-09 15:40:00,59.38,59.45,59.36,59.38,55700.0,42.6453,42.6956,42.631,42.6453,55700.0
2011-03-09 15:45:00,59.38,59.44,59.35,59.44,59000.0,42.6453,42.6884,42.6238,42.6884,59000.0
2011-03-09 15:50:00,59.44,59.46,59.41,59.43,58700.0,42.6884,42.7028,42.6669,42.6812,58700.0
2011-03-09 15:55:00,59.43,59.46,59.39,59.41,110700.0,42.6812,42.7028,42.6525,42.6669,110700.0
2011-03-10 09:30:00,59.01,59.18,58.72,58.75,70800.0,42.3796,42.5017,42.1713,42.1929,70800.0
2011-03-10 09:35:00,58.75,58.97,58.71,58.86,68600.0,42.1929,42.3509,42.1642,42.2719,68600.0
2011-03-10 09:40:00,58.86,58.86,58.71,58.82,38500.0,42.2719,42.2719,42.1642,42.2432,38500.0
2011-03-10 09:45:00,58.83,58.84,58.67,58.74,35400.0,42.2503,42.2575,42.1354,42.1857,35400.0
2011-03-10 09:50:00,58.74,58.85,58.66,58.76,35500.0,42.1857,42.2647,42.1283,42.2001,35500.0
2011-03-10 09:55:00,58.74,58.76,58.6,58.63,35900.0,42.1857,42.2001,42.0852,42.1067,35900.0
2011-03-10 10:00:00,58.62,58.64,58.59,58.59,42400.0,42.0995,42.1139,42.078,42.078,42400.0
2011-03-10 10:05:00,58.61,58.69,58.57,58.69,45200.0,42.0923,42.1498,42.0636,42.1498,45200.0
2011-03-10 10:10:00,58.68,58.7,58.61,58.69,34600.0,42.1426,42.157,42.0923,42.1498,34600.0
2011-03-10 10:15:00,58.69,58.69,58.56,58.56,69000.0,42.1498,42.1498,42.0564,42.0564,69000.0
2011-03-10 10:20:00,58.56,58.58,58.5,58.53,41100.0,42.0564,42.0708,42.0133,42.0349,41100.0
2011-03-10 10:25:00,58.53,58.57,58.49,58.51,47500.0,42.0349,42.0636,42.0062,42.0205,47500.0
2011-03-10 10:30:00,58.5,58.6,58.5,58.57,49600.0,42.0133,42.0852,42.0133,42.0636,49600.0
2011-03-10 10:35:00,58.57,58.65,58.56,58.64,36800.0,42.0636,42.1211,42.0564,42.1139,36800.0
2011-03-10 10:40:00,58.65,58.77,58.63,58.67,40100.0,42.1211,42.2073,42.1067,42.1354,40100.0
2011-03-10 10:45:00,58.67,58.69,58.62,58.62,40300.0,42.1354,42.1498,42.0995,42.0995,40300.0
2011-03-10 10:50:00,58.62,58.67,58.58,58.66,46400.0,42.0995,42.1354,42.0708,42.1283,46400.0
2011-03-10 10:55:00,58.66,58.78,58.65,58.73,57100.0,42.1283,42.2144,42.1211,42.1785,57100.0
2011-03-10 11:00:00,58.74,58.74,58.61,58.62,30400.0,42.1857,42.1857,42.0923,42.0995,30400.0
2011-03-10 11:05:00,58.62,58.63,58.57,58.59,45000.0,42.0995,42.1067,42.0636,42.078,45000.0
2011-03-10 11:10:00,58.58,58.59,58.51,58.52,60700.0,42.0708,42.078,42.0205,42.0277,60700.0
2011-03-10 11:15:00,58.51,58.62,58.51,58.61,56900.0,42.0205,42.0995,42.0205,42.0923,56900.0
2011-03-10 11:20:00,58.61,58.66,58.57,58.62,27700.0,42.0923,42.1283,42.0636,42.0995,27700.0
2011-03-10 11:25:00,58.62,58.64,58.53,58.56,36700.0,42.0995,42.1139,42.0349,42.0564,36700.0
2011-03-10 11:30:00,58.56,58.58,58.5,58.58,30100.0,42.0564,42.0708,42.0133,42.0708,30100.0
2011-03-10 11:35:00,58.58,58.64,58.57,58.59,33300.0,42.0708,42.1139,42.0636,42.078,33300.0
2011-03-10 11:40:00,58.58,58.6,58.55,58.6,17600.0,42.0708,42.0852,42.0493,42.0852,17600.0
2011-03-10 11:45:00,58.6,58.6,58.49,58.51,36700.0,42.0852,42.0852,42.0062,42.0205,36700.0
2011-03-10 11:50:00,58.51,58.54,58.51,58.54,15500.0,42.0205,42.0421,42.0205,42.0421,15500.0
2011-03-10 11:55:00,58.55,58.58,58.5,58.57,58900.0,42.0493,42.0708,42.0133,42.0636,58900.0
2011-03-10 12:00:00,58.58,58.63,58.54,58.59,42000.0,42.0708,42.1067,42.0421,42.078,42000.0
2011-03-10 12:05:00,58.6,58.66,58.59,58.66,48500.0,42.0852,42.1283,42.078,42.1283,48500.0
2011-03-10 12:10:00,58.67,58.73,58.66,58.72,28100.0,42.1354,42.1785,42.1283,42.1713,28100.0
2011-03-10 12:15:00,58.72,58.78,58.72,58.76,17100.0,42.1713,42.2144,42.1713,42.2001,17100.0
2011-03-10 12:20:00,58.76,58.84,58.75,58.84,35000.0,42.2001,42.2575,42.1929,42.2575,35000.0
2011-03-10 12:25:00,58.83,58.84,58.7,58.76,31800.0,42.2503,42.2575,42.157,42.2001,31800.0
2011-03-10 12:30:00,58.76,58.77,58.66,58.69,43500.0,42.2001,42.2073,42.1283,42.1498,43500.0
2011-03-10 12:35:00,58.69,58.73,58.62,58.68,44600.0,42.1498,42.1785,42.0995,42.1426,44600.0
2011-03-10 12:40:00,58.67,58.72,58.62,58.64,27000.0,42.1354,42.1713,42.0995,42.1139,27000.0
2011-03-10 12:45:00,58.65,58.69,58.61,58.63,33100.0,42.1211,42.1498,42.0923,42.1067,33100.0
2011-03-10 12:50:00,58.63,58.72,58.62,58.7,15200.0,42.1067,42.1713,42.0995,42.157,15200.0
2011-03-10 12:55:00,58.7,58.7,58.62,58.64,29200.0,42.157,42.157,42.0995,42.1139,29200.0
2011-03-10 13:00:00,58.64,58.67,58.59,58.59,21500.0,42.1139,42.1354,42.078,42.078,21500.0
2011-03-10 13:05:00,58.6,58.6,58.56,58.58,13300.0,42.0852,42.0852,42.0564,42.0708,13300.0
2011-03-10 13:10:00,58.58,58.65,58.55,58.6,30600.0,42.0708,42.1211,42.0493,42.0852,30600.0
2011-03-10 13:15:00,58.62,58.63,58.58,58.62,24600.0,42.0995,42.1067,42.0708,42.0995,24600.0
2011-03-10 13:20:00,58.61,58.65,58.58,58.61,34500.0,42.0923,42.1211,42.0708,42.0923,34500.0
2011-03-10 13:25:00,58.6,58.61,58.57,58.58,31200.0,42.0852,42.0923,42.0636,42.0708,31200.0
2011-03-10 13:30:00,58.57,58.59,58.49,58.53,33600.0,42.0636,42.078,42.0062,42.0349,33600.0
2011-03-10 13:35:00,58.52,58.57,58.45,58.47,61700.0,42.0277,42.0636,41.9774,41.9918,61700.0
2011-03-10 13:40:00,58.45,58.55,58.45,58.51,75900.0,41.9774,42.0493,41.9774,42.0205,75900.0
2011-03-10 13:45:00,58.51,58.58,58.5,58.57,37500.0,42.0205,42.0708,42.0133,42.0636,37500.0
2011-03-10 13:50:00,58.56,58.57,58.5,58.51,19300.0,42.0564,42.0636,42.0133,42.0205,19300.0
2011-03-10 13:55:00,58.5,58.56,58.5,58.52,21700.0,42.0133,42.0564,42.0133,42.0277,21700.0
2011-03-10 14:00:00,58.52,58.59,58.51,58.55,19900.0,42.0277,42.078,42.0205,42.0493,19900.0
2011-03-10 14:05:00,58.55,58.61,58.51,58.58,26300.0,42.0493,42.0923,42.0205,42.0708,26300.0
2011-03-10 14:10:00,58.57,58.59,58.52,58.54,16300.0,42.0636,42.078,42.0277,42.0421,16300.0
2011-03-10 14:15:00,58.55,58.59,58.5,58.59,18500.0,42.0493,42.078,42.0133,42.078,18500.0
2011-03-10 14:20:00,58.6,58.63,58.57,58.61,32700.0,42.0852,42.1067,42.0636,42.0923,32700.0
2011-03-10 14:25:00,58.61,58.66,58.59,58.64,27400.0,42.0923,42.1283,42.078,42.1139,27400.0
2011-03-10 14:30:00,58.64,58.66,58.61,58.61,26900.0,42.1139,42.1283,42.0923,42.0923,26900.0
2011-03-10 14:35:00,58.61,58.68,58.6,58.67,22500.0,42.0923,42.1426,42.0852,42.1354,22500.0
2011-03-10 14:40:00,58.66,58.66,58.58,58.6,24400.0,42.1283,42.1283,42.0708,42.0852,24400.0
2011-03-10 14:45:00,58.61,58.63,58.57,58.57,12700.0,42.0923,42.1067,42.0636,42.0636,12700.0
2011-03-10 14:50:00,58.57,58.57,58.5,58.57,27300.0,42.0636,42.0636,42.0133,42.0636,27300.0
2011-03-10 14:55:00,58.57,58.6,58.54,58.58,23200.0,42.0636,42.0852,42.0421,42.0708,23200.0
2011-03-10 15:00:00,58.59,58.62,58.53,58.6,23500.0,42.078,42.0995,42.0349,42.0852,23500.0
2011-03-10 15:05:00,58.59,58.63,58.58,58.59,29400.0,42.078,42.1067,42.0708,42.078,29400.0
2011-03-10 15:10:00,58.59,58.61,58.53,58.6,45400.0,42.078,42.0923,42.0349,42.0852,45400.0
2011-03-10 15:15:00,58.59,58.64,58.58,58.62,50100.0,42.078,42.1139,42.0708,42.0995,50100.0
2011-03-10 15:20:00,58.63,58.64,58.57,58.64,28900.0,42.1067,42.1139,42.0636,42.1139,28900.0
2011-03-10 15:25:00,58.65,58.66,58.58,58.61,34900.0,42.1211,42.1283,42.0708,42.0923,34900.0
2011-03-10 15:30:00,58.61,58.67,58.6,58.66,43900.0,42.0923,42.1354,42.0852,42.1283,43900.0
2011-03-10 15:35:00,58.67,58.75,58.63,58.69,46100.0,42.1354,42.1929,42.1067,42.1498,46100.0
2011-03-10 15:40:00,58.7,58.75,58.68,58.69,36100.0,42.157,42.1929,42.1426,42.1498,36100.0
2011-03-10 15:45:00,58.69,58.69,58.62,58.65,130600.0,42.1498,42.1498,42.0995,42.1211,130600.0
2011-03-10 15:50:00,58.65,58.66,58.56,58.56,144000.0,42.1211,42.1283,42.0564,42.0564,144000.0
2011-03-10 15:55:00,58.56,58.58,58.49,58.54,211200.0,42.0564,42.0708,42.0062,42.0421,211200.0
2011-03-11 09:30:00,58.36,58.38,58.0,58.04,95500.0,41.9128,41.9272,41.6543,41.683,95500.0
2011-03-11 09:35:00,58.04,58.13,57.88,58.05,87500.0,41.683,41.7476,41.5681,41.6902,87500.0
2011-03-11 09:40:00,58.04,58.17,57.88,58.1,54800.0,41.683,41.7763,41.5681,41.7261,54800.0
2011-03-11 09:45:00,58.1,58.31,58.08,58.3,74100.0,41.7261,41.8769,41.7117,41.8697,74100.0
2011-03-11 09:50:00,58.31,58.37,58.09,58.16,59000.0,41.8769,41.92,41.7189,41.7692,59000.0
2011-03-11 09:55:00,58.15,58.3,58.11,58.2,33800.0,41.762,41.8697,41.7333,41.7979,33800.0
2011-03-11 10:00:00,58.19,58.19,58.09,58.1,24100.0,41.7907,41.7907,41.7189,41.7261,24100.0
2011-03-11 10:05:00,58.12,58.12,58.03,58.03,28700.0,41.7404,41.7404,41.6758,41.6758,28700.0
2011-03-11 10:10:00,58.03,58.08,57.95,57.97,29500.0,41.6758,41.7117,41.6183,41.6327,29500.0
2011-03-11 10:15:00,57.96,57.97,57.89,57.9,37500.0,41.6255,41.6327,41.5753,41.5824,37500.0
2011-03-11 10:20:00,57.91,58.0,57.89,57.94,38700.0,41.5896,41.6543,41.5753,41.6112,38700.0
2011-03-11 10:25:00,57.97,58.1,57.94,58.03,43000.0,41.6327,41.7261,41.6112,41.6758,43000.0
2011-03-11 10:30:00,58.03,58.14,58.01,58.06,40800.0,41.6758,41.7548,41.6614,41.6973,40800.0
2011-03-11 10:35:00,58.05,58.13,58.03,58.09,27800.0,41.6902,41.7476,41.6758,41.7189,27800.0
2011-03-11 10:40:00,58.08,58.11,58.03,58.11,31600.0,41.7117,41.7333,41.6758,41.7333,31600.0
2011-03-11 10:45:00,58.12,58.17,58.08,58.15,45400.0,41.7404,41.7763,41.7117,41.762,45400.0
2011-03-11 10:50:00,58.15,58.24,58.09,58.23,25400.0,41.762,41.8266,41.7189,41.8194,25400.0
2011-03-11 10:55:00,58.23,58.26,58.19,58.25,13100.0,41.8194,41.841,41.7907,41.8338,13100.0
2011-03-11 11:00:00,58.25,58.25,58.12,58.14,25200.0,41.8338,41.8338,41.7404,41.7548,25200.0
2011-03-11 11:05:00,58.14,58.2,58.07,58.12,27400.0,41.7548,41.7979,41.7045,41.7404,27400.0
2011-03-11 11:10:00,58.15,58.17,58.1,58.1,30300.0,41.762,41.7763,41.7261,41.7261,30300.0
2011-03-11 11:15:00,58.09,58.13,58.06,58.1,32800.0,41.7189,41.7476,41.6973,41.7261,32800.0
2011-03-11 11:20:00,58.1,58.1,58.03,58.07,23300.0,41.7261,41.7261,41.6758,41.7045,23300.0
2011-03-11 11:25:00,58.06,58.08,58.01,58.04,18300.0,41.6973,41.7117,41.6614,41.683,18300.0
2011-03-11 11:30:00,58.03,58.1,58.01,58.09,20400.0,41.6758,41.7261,41.6614,41.7189,20400.0
2011-03-11 11:35:00,58.09,58.17,58.08,58.12,29200.0,41.7189,41.7763,41.7117,41.7404,29200.0
2011-03-11 11:40:00,58.13,58.17,58.12,58.15,20800.0,41.7476,41.7763,41.7404,41.762,20800.0
2011-03-11 11:45:00,58.15,58.27,58.12,58.19,72200.0,41.762,41.8482,41.7404,41.7907,72200.0
2011-03-11 11:50:00,58.19,58.3,58.18,58.29,30000.0,41.7907,41.8697,41.7835,41.8625,30000.0
2011-03-11 11:55:00,58.29,58.32,58.23,58.29,26300.0,41.8625,41.8841,41.8194,41.8625,26300.0
2011-03-11 12:00:00,58.29,58.43,58.28,58.39,29100.0,41.8625,41.9631,41.8553,41.9343,29100.0
2011-03-11 12:05:00,58.38,58.44,58.38,58.43,11700.0,41.9272,41.9703,41.9272,41.9631,11700.0
2011-03-11 12:10:00,58.43,58.51,58.38,58.48,56000.0,41.9631,42.0205,41.9272,41.999,56000.0
2011-03-11 12:15:00,58.48,58.48,58.39,58.39,18900.0,41.999,41.999,41.9343,41.9343,18900.0
2011-03-11 12:20:00,58.39,58.49,58.36,58.48,29300.0,41.9343,42.0062,41.9128,41.999,29300.0
2011-03-11 12:25:00,58.48,58.52,58.47,58.51,28100.0,41.999,42.0277,41.9918,42.0205,28100.0
2011-03-11 12:30:00,58.51,58.54,58.51,58.54,30900.0,42.0205,42.0421,42.0205,42.0421,30900.0
2011-03-11 12:35:00,58.54,58.55,58.53,58.54,19900.0,42.0421,42.0493,42.0349,42.0421,19900.0
2011-03-11 12:40:00,58.55,58.6,58.54,58.59,19700.0,42.0493,42.0852,42.0421,42.078,19700.0
2011-03-11 12:45:00,58.59,58.62,58.55,58.6,20200.0,42.078,42.0995,42.0493,42.0852,20200.0
2011-03-11 12:50:00,58.61,58.68,58.59,58.66,9000.0,42.0923,42.1426,42.078,42.1283,9000.0
2011-03-11 12:55:00,58.66,58.67,58.64,58.64,7700.0,42.1283,42.1354,42.1139,42.1139,7700.0
2011-03-11 13:00:00,58.64,58.65,58.62,58.64,13200.0,42.1139,42.1211,42.0995,42.1139,13200.0
2011-03-11 13:05:00,58.64,58.66,58.62,58.65,8500.0,42.1139,42.1283,42.0995,42.1211,8500.0
2011-03-11 13:10:00,58.65,58.66,58.63,58.65,17000.0,42.1211,42.1283,42.1067,42.1211,17000.0
2011-03-11 13:15:00,58.64,58.68,58.62,58.67,22100.0,42.1139,42.1426,42.0995,42.1354,22100.0
2011-03-11 13:20:00,58.69,58.7,58.63,58.64,7300.0,42.1498,42.157,42.1067,42.1139,7300.0
2011-03-11 13:25:00,58.65,58.67,58.63,58.64,5000.0,42.1211,42.1354,42.1067,42.1139,5000.0
2011-03-11 13:30:00,58.64,58.69,58.63,58.67,10400.0,42.1139,42.1498,42.1067,42.1354,10400.0
2011-03-11 13:35:00,58.65,58.7,58.64,58.68,13100.0,42.1211,42.157,42.1139,42.1426,13100.0
2011-03-11 13:40:00,58.66,58.73,58.65,58.73,28100.0,42.1283,42.1785,42.1211,42.1785,28100.0
2011-03-11 13:45:00,58.73,58.74,58.7,58.72,16600.0,42.1785,42.1857,42.157,42.1713,16600.0
2011-03-11 13:50:00,58.73,58.79,58.73,58.79,43800.0,42.1785,42.2216,42.1785,42.2216,43800.0
2011-03-11 13:55:00,58.77,58.8,58.77,58.78,17100.0,42.2073,42.2288,42.2073,42.2144,17100.0
2011-03-11 14:00:00,58.78,58.78,58.67,58.7,17600.0,42.2144,42.2144,42.1354,42.157,17600.0
2011-03-11 14:05:00,58.7,58.72,58.68,58.71,12300.0,42.157,42.1713,42.1426,42.1642,12300.0
2011-03-11 14:10:00,58.71,58.76,58.7,58.76,16200.0,42.1642,42.2001,42.157,42.2001,16200.0
2011-03-11 14:15:00,58.76,58.84,58.73,58.82,36500.0,42.2001,42.2575,42.1785,42.2432,36500.0
2011-03-11 14:20:00,58.82,58.85,58.81,58.82,28300.0,42.2432,42.2647,42.236,42.2432,28300.0
2011-03-11 14:25:00,58.81,58.87,58.8,58.87,17700.0,42.236,42.2791,42.2288,42.2791,17700.0
2011-03-11 14:30:00,58.87,58.93,58.86,58.89,19700.0,42.2791,42.3222,42.2719,42.2934,19700.0
2011-03-11 14:35:00,58.89,58.89,58.83,58.83,20100.0,42.2934,42.2934,42.2503,42.2503,20100.0
2011-03-11 14:40:00,58.83,58.84,58.8,58.81,31300.0,42.2503,42.2575,42.2288,42.236,31300.0
2011-03-11 14:45:00,58.81,58.83,58.79,58.82,15700.0,42.236,42.2503,42.2216,42.2432,15700.0
2011-03-11 14:50:00,58.83,58.86,58.82,58.84,13800.0,42.2503,42.2719,42.2432,42.2575,13800.0
2011-03-11 14:55:00,58.84,58.85,58.8,58.8,12100.0,42.2575,42.2647,42.2288,42.2288,12100.0
2011-03-11 15:00:00,58.8,58.89,58.79,58.88,30500.0,42.2288,42.2934,42.2216,42.2863,30500.0
2011-03-11 15:05:00,58.88,58.93,58.88,58.91,21200.0,42.2863,42.3222,42.2863,42.3078,21200.0
2011-03-11 15:10:00,58.9,58.91,58.85,58.86,17900.0,42.3006,42.3078,42.2647,42.2719,17900.0
2011-03-11 15:15:00,58.87,58.9,58.86,58.86,29100.0,42.2791,42.3006,42.2719,42.2719,29100.0
2011-03-11 15:20:00,58.86,58.93,58.86,58.92,56700.0,42.2719,42.3222,42.2719,42.315,56700.0
2011-03-11 15:25:00,58.92,58.95,58.9,58.92,28700.0,42.315,42.3365,42.3006,42.315,28700.0
2011-03-11 15:30:00,58.92,58.96,58.87,58.88,67200.0,42.315,42.3437,42.2791,42.2863,67200.0
2011-03-11 15:35:00,58.88,58.92,58.83,58.88,66100.0,42.2863,42.315,42.2503,42.2863,66100.0
2011-03-11 15:40:00,58.88,58.89,58.82,58.88,43100.0,42.2863,42.2934,42.2432,42.2863,43100.0
2011-03-11 15:45:00,58.89,58.92,58.85,58.88,48100.0,42.2934,42.315,42.2647,42.2863,48100.0
2011-03-11 15:50:00,58.88,58.91,58.86,58.88,47800.0,42.2863,42.3078,42.2719,42.2863,47800.0
2011-03-11 15:55:00,58.89,58.92,58.85,58.85,177600.0,42.2934,42.315,42.2647,42.2647,177600.0
2011-03-14 09:30:00,58.47,58.65,58.47,58.55,58500.0,41.9918,42.1211,41.9918,42.0493,58500.0
2011-03-14 09:35:00,58.55,58.8,58.55,58.73,69300.0,42.0493,42.2288,42.0493,42.1785,69300.0
2011-03-14 09:40:00,58.73,58.76,58.54,58.55,39100.0,42.1785,42.2001,42.0421,42.0493,39100.0
2011-03-14 09:45:00,58.56,58.58,58.44,58.5,49900.0,42.0564,42.0708,41.9703,42.0133,49900.0
2011-03-14 09:50:00,58.52,58.59,58.5,58.53,38600.0,42.0277,42.078,42.0133,42.0349,38600.0
2011-03-14 09:55:00,58.54,58.6,58.52,58.56,38300.0,42.0421,42.0852,42.0277,42.0564,38300.0
2011-03-14 10:00:00,58.55,58.61,58.55,58.61,22400.0,42.0493,42.0923,42.0493,42.0923,22400.0
2011-03-14 10:05:00,58.6,58.65,58.59,58.63,34800.0,42.0852,42.1211,42.078,42.1067,34800.0
2011-03-14 10:10:00,58.64,58.75,58.63,58.74,29300.0,42.1139,42.1929,42.1067,42.1857,29300.0
2011-03-14 10:15:00,58.73,58.74,58.68,58.7,28600.0,42.1785,42.1857,42.1426,42.157,28600.0
2011-03-14 10:20:00,58.7,58.77,58.68,58.76,26800.0,42.157,42.2073,42.1426,42.2001,26800.0
2011-03-14 10:25:00,58.75,58.78,58.71,58.72,31600.0,42.1929,42.2144,42.1642,42.1713,31600.0
2011-03-14 10:30:00,58.72,58.8,58.71,58.72,64300.0,42.1713,42.2288,42.1642,42.1713,64300.0
2011-03-14 10:35:00,58.72,58.83,58.72,58.83,39400.0,42.1713,42.2503,42.1713,42.2503,39400.0
2011-03-14 10:40:00,58.82,58.89,58.8,58.87,40200.0,42.2432,42.2934,42.2288,42.2791,40200.0
2011-03-14 10:45:00,58.87,58.93,58.84,58.88,51300.0,42.2791,42.3222,42.2575,42.2863,51300.0
2011-03-14 10:50:00,58.87,58.91,58.83,58.9,62300.0,42.2791,42.3078,42.2503,42.3006,62300.0
2011-03-14 10:55:00,58.9,58.98,58.9,58.98,61500.0,42.3006,42.3581,42.3006,42.3581,61500.0
2011-03-14 11:00:00,58.97,58.98,58.84,58.85,54800.0,42.3509,42.3581,42.2575,42.2647,54800.0
2011-03-14 11:05:00,58.86,58.87,58.76,58.78,48600.0,42.2719,42.2791,42.2001,42.2144,48600.0
2011-03-14 11:10:00,58.78,58.8,58.71,58.71,64900.0,42.2144,42.2288,42.1642,42.1642,64900.0
2011-03-14 11:15:00,58.72,58.75,58.68,58.73,39400.0,42.1713,42.1929,42.1426,42.1785,39400.0
2011-03-14 11:20:00,58.73,58.76,58.7,58.75,34300.0,42.1785,42.2001,42.157,42.1929,34300.0
2011-03-14 11:25:00,58.75,58.79,58.73,58.74,45000.0,42.1929,42.2216,42.1785,42.1857,45000.0
2011-03-14 11:30:00,58.74,58.79,58.7,58.7,30400.0,42.1857,42.2216,42.157,42.157,30400.0
2011-03-14 11:35:00,58.71,58.76,58.69,58.69,61000.0,42.1642,42.2001,42.1498,42.1498,61000.0
2011-03-14 11:40:00,58.69,58.7,58.64,58.64,33300.0,42.1498,42.157,42.1139,42.1139,33300.0
2011-03-14 11:45:00,58.65,58.65,58.58,58.61,28100.0,42.1211,42.1211,42.0708,42.0923,28100.0
2011-03-14 11:50:00,58.61,58.61,58.56,58.59,17200.0,42.0923,42.0923,42.0564,42.078,17200.0
2011-03-14 11:55:00,58.59,58.6,58.52,58.58,23800.0,42.078,42.0852,42.0277,42.0708,23800.0
2011-03-14 12:00:00,58.57,58.57,58.5,58.55,24700.0,42.0636,42.0636,42.0133,42.0493,24700.0
2011-03-14 12:05:00,58.56,58.68,58.56,58.67,15400.0,42.0564,42.1426,42.0564,42.1354,15400.0
2011-03-14 12:10:00,58.67,58.67,58.63,58.65,17300.0,42.1354,42.1354,42.1067,42.1211,17300.0
2011-03-14 12:15:00,58.65,58.65,58.6,58.62,54100.0,42.1211,42.1211,42.0852,42.0995,54100.0
2011-03-14 12:20:00,58.62,58.7,58.62,58.68,25100.0,42.0995,42.157,42.0995,42.1426,25100.0
2011-03-14 12:25:00,58.67,58.71,58.67,58.67,22800.0,42.1354,42.1642,42.1354,42.1354,22800.0
2011-03-14 12:30:00,58.67,58.71,58.66,58.7,37600.0,42.1354,42.1642,42.1283,42.157,37600.0
2011-03-14 12:35:00,58.7,58.74,58.68,58.69,54500.0,42.157,42.1857,42.1426,42.1498,54500.0
2011-03-14 12:40:00,58.69,58.73,58.69,58.71,15900.0,42.1498,42.1785,42.1498,42.1642,15900.0
2011-03-14 12:45:00,58.71,58.73,58.68,58.7,19800.0,42.1642,42.1785,42.1426,42.157,19800.0
2011-03-14 12:50:00,58.7,58.71,58.66,58.69,17200.0,42.157,42.1642,42.1283,42.1498,17200.0
2011-03-14 12:55:00,58.68,58.75,58.67,58.75,18800.0,42.1426,42.1929,42.1354,42.1929,18800.0
2011-03-14 13:00:00,58.75,58.76,58.74,58.75,37300.0,42.1929,42.2001,42.1857,42.1929,37300.0
2011-03-14 13:05:00,58.75,58.82,58.75,58.81,25400.0,42.1929,42.2432,42.1929,42.236,25400.0
2011-03-14 13:10:00,58.81,58.85,58.79,58.85,33200.0,42.236,42.2647,42.2216,42.2647,33200.0
2011-03-14 13:15:00,58.85,58.87,58.84,58.84,37300.0,42.2647,42.2791,42.2575,42.2575,37300.0
2011-03-14 13:20:00,58.84,58.86,58.83,58.86,37200.0,42.2575,42.2719,42.2503,42.2719,37200.0
2011-03-14 13:25:00,58.85,58.87,58.84,58.85,32300.0,42.2647,42.2791,42.2575,42.2647,32300.0
2011-03-14 13:30:00,58.85,58.86,58.81,58.83,27700.0,42.2647,42.2719,42.236,42.2503,27700.0
2011-03-14 13:35:00,58.82,58.85,58.81,58.82,33800.0,42.2432,42.2647,42.236,42.2432,33800.0
2011-03-14 13:40:00,58.81,58.84,58.79,58.83,24700.0,42.236,42.2575,42.2216,42.2503,24700.0
2011-03-14 13:45:00,58.82,58.82,58.77,58.8,28600.0,42.2432,42.2432,42.2073,42.2288,28600.0
2011-03-14 13:50:00,58.78,58.82,58.78,58.82,20900.0,42.2144,42.2432,42.2144,42.2432,20900.0
2011-03-14 13:55:00,58.82,58.85,58.8,58.82,39900.0,42.2432,42.2647,42.2288,42.2432,39900.0
2011-03-14 14:00:00,58.81,58.82,58.76,58.77,30100.0,42.236,42.2432,42.2001,42.2073,30100.0
2011-03-14 14:05:00,58.77,58.86,58.77,58.83,54900.0,42.2073,42.2719,42.2073,42.2503,54900.0
2011-03-14 14:10:00,58.82,58.87,58.81,58.84,26100.0,42.2432,42.2791,42.236,42.2575,26100.0
2011-03-14 14:15:00,58.84,58.88,58.83,58.86,24400.0,42.2575,42.2863,42.2503,42.2719,24400.0
2011-03-14 14:20:00,58.85,58.9,58.84,58.84,23400.0,42.2647,42.3006,42.2575,42.2575,23400.0
2011-03-14 14:25:00,58.84,58.86,58.79,58.84,58200.0,42.2575,42.2719,42.2216,42.2575,58200.0
2011-03-14 14:30:00,58.84,58.85,58.75,58.76,12600.0,42.2575,42.2647,42.1929,42.2001,12600.0
2011-03-14 14:35:00,58.75,58.8,58.75,58.78,33100.0,42.1929,42.2288,42.1929,42.2144,33100.0
2011-03-14 14:40:00,58.78,58.82,58.78,58.79,17300.0,42.2144,42.2432,42.2144,42.2216,17300.0
2011-03-14 14:45:00,58.79,58.85,58.79,58.83,27100.0,42.2216,42.2647,42.2216,42.2503,27100.0
2011-03-14 14:50:00,58.83,58.83,58.79,58.83,28700.0,42.2503,42.2503,42.2216,42.2503,28700.0
2011-03-14 14:55:00,58.82,58.84,58.79,58.8,44100.0,42.2432,42.2575,42.2216,42.2288,44100.0
2011-03-14 15:00:00,58.8,58.85,58.78,58.8,86700.0,42.2288,42.2647,42.2144,42.2288,86700.0
2011-03-14 15:05:00,58.79,58.84,58.79,58.8,34400.0,42.2216,42.2575,42.2216,42.2288,34400.0
2011-03-14 15:10:00,58.81,58.85,58.8,58.84,27400.0,42.236,42.2647,42.2288,42.2575,27400.0
2011-03-14 15:15:00,58.83,58.83,58.79,58.8,75600.0,42.2503,42.2503,42.2216,42.2288,75600.0
2011-03-14 15:20:00,58.8,58.86,58.78,58.82,45300.0,42.2288,42.2719,42.2144,42.2432,45300.0
2011-03-14 15:25:00,58.82,58.82,58.78,58.82,30300.0,42.2432,42.2432,42.2144,42.2432,30300.0
2011-03-14 15:30:00,58.82,58.83,58.74,58.78,88600.0,42.2432,42.2503,42.1857,42.2144,88600.0
2011-03-14 15:35:00,58.78,58.82,58.76,58.81,70900.0,42.2144,42.2432,42.2001,42.236,70900.0
2011-03-14 15:40:00,58.82,58.9,58.8,58.9,51900.0,42.2432,42.3006,42.2288,42.3006,51900.0
2011-03-14 15:45:00,58.89,58.92,58.82,58.82,62000.0,42.2934,42.315,42.2432,42.2432,62000.0
2011-03-14 15:50:00,58.82,58.87,58.81,58.85,67100.0,42.2432,42.2791,42.236,42.2647,67100.0
2011-03-14 15:55:00,58.85,58.89,58.83,58.88,161600.0,42.2647,42.2934,42.2503,42.2863,161600.0
2011-03-15 09:30:00,57.63,58.21,57.51,58.04,128500.0,41.3885,41.8051,41.3024,41.683,128500.0
2011-03-15 09:35:00,58.08,58.08,57.85,57.92,92800.0,41.7117,41.7117,41.5465,41.5968,92800.0
2011-03-15 09:40:00,57.92,58.05,57.86,57.94,67800.0,41.5968,41.6902,41.5537,41.6112,67800.0
2011-03-15 09:45:00,57.93,58.05,57.91,57.97,81100.0,41.604,41.6902,41.5896,41.6327,81100.0
2011-03-15 09:50:00,57.97,58.04,57.91,57.93,103200.0,41.6327,41.683,41.5896,41.604,103200.0
2011-03-15 09:55:00,57.93,58.01,57.93,58.0,102200.0,41.604,41.6614,41.604,41.6543,102200.0
2011-03-15 10:00:00,58.0,58.03,57.96,58.0,108400.0,41.6543,41.6758,41.6255,41.6543,108400.0
2011-03-15 10:05:00,58.0,58.12,58.0,58.06,115300.0,41.6543,41.7404,41.6543,41.6973,115300.0
2011-03-15 10:10:00,58.06,58.13,58.03,58.08,94200.0,41.6973,41.7476,41.6758,41.7117,94200.0
2011-03-15 10:15:00,58.08,58.17,58.07,58.13,95300.0,41.7117,41.7763,41.7045,41.7476,95300.0
2011-03-15 10:20:00,58.13,58.33,58.11,58.28,124900.0,41.7476,41.8913,41.7333,41.8553,124900.0
2011-03-15 10:25:00,58.28,58.38,58.28,58.35,130100.0,41.8553,41.9272,41.8553,41.9056,130100.0
2011-03-15 10:30:00,58.34,58.39,58.32,58.37,119700.0,41.8984,41.9343,41.8841,41.92,119700.0
2011-03-15 10:35:00,58.37,58.45,58.37,58.42,46800.0,41.92,41.9774,41.92,41.9559,46800.0
2011-03-15 10:40:00,58.42,58.46,58.39,58.44,53200.0,41.9559,41.9846,41.9343,41.9703,53200.0
2011-03-15 10:45:00,58.44,58.46,58.38,58.41,100100.0,41.9703,41.9846,41.9272,41.9487,100100.0
2011-03-15 10:50:00,58.41,58.44,58.39,58.39,68900.0,41.9487,41.9703,41.9343,41.9343,68900.0
2011-03-15 10:55:00,58.39,58.41,58.32,58.35,44700.0,41.9343,41.9487,41.8841,41.9056,44700.0
2011-03-15 11:00:00,58.35,58.38,58.32,58.34,36700.0,41.9056,41.9272,41.8841,41.8984,36700.0
2011-03-15 11:05:00,58.33,58.41,58.31,58.31,51200.0,41.8913,41.9487,41.8769,41.8769,51200.0
2011-03-15 11:10:00,58.31,58.36,58.3,58.32,66800.0,41.8769,41.9128,41.8697,41.8841,66800.0
2011-03-15 11:15:00,58.33,58.33,58.29,58.31,32700.0,41.8913,41.8913,41.8625,41.8769,32700.0
2011-03-15 11:20:00,58.3,58.36,58.28,58.35,72400.0,41.8697,41.9128,41.8553,41.9056,72400.0
2011-03-15 11:25:00,58.35,58.41,58.34,58.41,32800.0,41.9056,41.9487,41.8984,41.9487,32800.0
2011-03-15 11:30:00,58.41,58.44,58.39,58.41,54900.0,41.9487,41.9703,41.9343,41.9487,54900.0
2011-03-15 11:35:00,58.4,58.41,58.35,58.36,73800.0,41.9415,41.9487,41.9056,41.9128,73800.0
2011-03-15 11:40:00,58.35,58.38,58.31,58.36,47800.0,41.9056,41.9272,41.8769,41.9128,47800.0
2011-03-15 11:45:00,58.35,58.41,58.32,58.36,60800.0,41.9056,41.9487,41.8841,41.9128,60800.0
2011-03-15 11:50:00,58.36,58.4,58.34,58.4,49600.0,41.9128,41.9415,41.8984,41.9415,49600.0
2011-03-15 11:55:00,58.4,58.52,58.39,58.48,52300.0,41.9415,42.0277,41.9343,41.999,52300.0
2011-03-15 12:00:00,58.48,58.48,58.39,58.42,46200.0,41.999,41.999,41.9343,41.9559,46200.0
2011-03-15 12:05:00,58.42,58.45,58.39,58.4,30000.0,41.9559,41.9774,41.9343,41.9415,30000.0
2011-03-15 12:10:00,58.4,58.48,58.4,58.46,28400.0,41.9415,41.999,41.9415,41.9846,28400.0
2011-03-15 12:15:00,58.45,58.46,58.44,58.45,31100.0,41.9774,41.9846,41.9703,41.9774,31100.0
2011-03-15 12:20:00,58.44,58.45,58.42,58.42,41300.0,41.9703,41.9774,41.9559,41.9559,41300.0
2011-03-15 12:25:00,58.42,58.54,58.42,58.54,36600.0,41.9559,42.0421,41.9559,42.0421,36600.0
2011-03-15 12:30:00,58.53,58.54,58.48,58.5,44000.0,42.0349,42.0421,41.999,42.0133,44000.0
2011-03-15 12:35:00,58.5,58.51,58.45,58.46,32300.0,42.0133,42.0205,41.9774,41.9846,32300.0
2011-03-15 12:40:00,58.46,58.49,58.43,58.49,139000.0,41.9846,42.0062,41.9631,42.0062,139000.0
2011-03-15 12:45:00,58.48,58.48,58.41,58.44,22500.0,41.999,41.999,41.9487,41.9703,22500.0
2011-03-15 12:50:00,58.44,58.48,58.43,58.48,27100.0,41.9703,41.999,41.9631,41.999,27100.0
2011-03-15 12:55:00,58.47,58.54,58.47,58.53,43100.0,41.9918,42.0421,41.9918,42.0349,43100.0
2011-03-15 13:00:00,58.52,58.55,58.5,58.52,76000.0,42.0277,42.0493,42.0133,42.0277,76000.0
2011-03-15 13:05:00,58.52,58.53,58.46,58.5,80000.0,42.0277,42.0349,41.9846,42.0133,80000.0
2011-03-15 13:10:00,58.5,58.53,58.47,58.48,34300.0,42.0133,42.0349,41.9918,41.999,34300.0
2011-03-15 13:15:00,58.48,58.49,58.44,58.49,46800.0,41.999,42.0062,41.9703,42.0062,46800.0
2011-03-15 13:20:00,58.48,58.5,58.47,58.48,16900.0,41.999,42.0133,41.9918,41.999,16900.0
2011-03-15 13:25:00,58.49,58.51,58.48,58.51,58900.0,42.0062,42.0205,41.999,42.0205,58900.0
2011-03-15 13:30:00,58.5,58.52,58.5,58.51,16100.0,42.0133,42.0277,42.0133,42.0205,16100.0
2011-03-15 13:35:00,58.51,58.52,58.48,58.48,31500.0,42.0205,42.0277,41.999,41.999,31500.0
2011-03-15 13:40:00,58.48,58.52,58.46,58.47,93500.0,41.999,42.0277,41.9846,41.9918,93500.0
2011-03-15 13:45:00,58.46,58.48,58.43,58.47,86700.0,41.9846,41.999,41.9631,41.9918,86700.0
2011-03-15 13:50:00,58.47,58.5,58.46,58.46,14100.0,41.9918,42.0133,41.9846,41.9846,14100.0
2011-03-15 13:55:00,58.47,58.51,58.46,58.5,34500.0,41.9918,42.0205,41.9846,42.0133,34500.0
2011-03-15 14:00:00,58.5,58.5,58.48,58.48,29000.0,42.0133,42.0133,41.999,41.999,29000.0
2011-03-15 14:05:00,58.48,58.51,58.47,58.49,61200.0,41.999,42.0205,41.9918,42.0062,61200.0
2011-03-15 14:10:00,58.49,58.52,58.47,58.5,37200.0,42.0062,42.0277,41.9918,42.0133,37200.0
2011-03-15 14:15:00,58.5,58.54,58.46,58.51,66900.0,42.0133,42.0421,41.9846,42.0205,66900.0
2011-03-15 14:20:00,58.51,58.59,58.46,58.57,65200.0,42.0205,42.078,41.9846,42.0636,65200.0
2011-03-15 14:25:00,58.57,58.65,58.57,58.62,34500.0,42.0636,42.1211,42.0636,42.0995,34500.0
2011-03-15 14:30:00,58.62,58.73,58.61,58.66,46900.0,42.0995,42.1785,42.0923,42.1283,46900.0
2011-03-15 14:35:00,58.67,58.74,58.66,58.7,21900.0,42.1354,42.1857,42.1283,42.157,21900.0
2011-03-15 14:40:00,58.69,58.72,58.66,58.71,33000.0,42.1498,42.1713,42.1283,42.1642,33000.0
2011-03-15 14:45:00,58.71,58.79,58.71,58.75,28000.0,42.1642,42.2216,42.1642,42.1929,28000.0
2011-03-15 14:50:00,58.75,58.75,58.72,58.73,44800.0,42.1929,42.1929,42.1713,42.1785,44800.0
2011-03-15 14:55:00,58.72,58.76,58.69,58.69,36400.0,42.1713,42.2001,42.1498,42.1498,36400.0
2011-03-15 15:00:00,58.69,58.75,58.68,58.72,31000.0,42.1498,42.1929,42.1426,42.1713,31000.0
2011-03-15 15:05:00,58.71,58.74,58.67,58.67,55600.0,42.1642,42.1857,42.1354,42.1354,55600.0
2011-03-15 15:10:00,58.67,58.72,58.66,58.69,67300.0,42.1354,42.1713,42.1283,42.1498,67300.0
2011-03-15 15:15:00,58.69,58.74,58.67,58.73,38400.0,42.1498,42.1857,42.1354,42.1785,38400.0
2011-03-15 15:20:00,58.73,58.82,58.73,58.77,82700.0,42.1785,42.2432,42.1785,42.2073,82700.0
2011-03-15 15:25:00,58.77,58.77,58.72,58.74,57000.0,42.2073,42.2073,42.1713,42.1857,57000.0
2011-03-15 15:30:00,58.75,58.76,58.67,58.68,82900.0,42.1929,42.2001,42.1354,42.1426,82900.0
2011-03-15 15:35:00,58.69,58.71,58.65,58.7,59500.0,42.1498,42.1642,42.1211,42.157,59500.0
2011-03-15 15:40:00,58.7,58.78,58.69,58.73,113200.0,42.157,42.2144,42.1498,42.1785,113200.0
2011-03-15 15:45:00,58.73,58.73,58.66,58.68,117500.0,42.1785,42.1785,42.1283,42.1426,117500.0
2011-03-15 15:50:00,58.67,58.68,58.61,58.65,106200.0,42.1354,42.1426,42.0923,42.1211,106200.0
2011-03-15 15:55:00,58.65,58.67,58.51,58.52,234800.0,42.1211,42.1354,42.0205,42.0277,234800.0
2011-03-16 09:30:00,58.26,58.56,58.17,58.5,102500.0,41.841,42.0564,41.7763,42.0133,102500.0
2011-03-16 09:35:00,58.5,58.65,58.49,58.53,57500.0,42.0133,42.1211,42.0062,42.0349,57500.0
2011-03-16 09:40:00,58.52,58.67,58.51,58.63,73800.0,42.0277,42.1354,42.0205,42.1067,73800.0
2011-03-16 09:45:00,58.63,58.63,58.47,58.51,67800.0,42.1067,42.1067,41.9918,42.0205,67800.0
2011-03-16 09:50:00,58.51,58.63,58.49,58.62,31900.0,42.0205,42.1067,42.0062,42.0995,31900.0
2011-03-16 09:55:00,58.63,58.63,58.61,58.62,40000.0,42.1067,42.1067,42.0923,42.0995,40000.0
2011-03-16 10:00:00,58.62,58.68,58.61,58.66,46900.0,42.0995,42.1426,42.0923,42.1283,46900.0
2011-03-16 10:05:00,58.66,58.71,58.65,58.65,43300.0,42.1283,42.1642,42.1211,42.1211,43300.0
2011-03-16 10:10:00,58.67,58.73,58.62,58.62,37400.0,42.1354,42.1785,42.0995,42.0995,37400.0
2011-03-16 10:15:00,58.62,58.67,58.6,58.66,66900.0,42.0995,42.1354,42.0852,42.1283,66900.0
2011-03-16 10:20:00,58.65,58.72,58.64,58.68,97500.0,42.1211,42.1713,42.1139,42.1426,97500.0
2011-03-16 10:25:00,58.69,58.69,58.59,58.59,103700.0,42.1498,42.1498,42.078,42.078,103700.0
2011-03-16 10:30:00,58.59,58.6,58.49,58.54,49000.0,42.078,42.0852,42.0062,42.0421,49000.0
2011-03-16 10:35:00,58.53,58.57,58.51,58.56,36700.0,42.0349,42.0636,42.0205,42.0564,36700.0
2011-03-16 10:40:00,58.57,58.58,58.49,58.5,34600.0,42.0636,42.0708,42.0062,42.0133,34600.0
2011-03-16 10:45:00,58.49,58.54,58.48,58.54,40400.0,42.0062,42.0421,41.999,42.0421,40400.0
2011-03-16 10:50:00,58.54,58.62,58.54,58.58,16800.0,42.0421,42.0995,42.0421,42.0708,16800.0
2011-03-16 10:55:00,58.58,58.58,58.49,58.49,40900.0,42.0708,42.0708,42.0062,42.0062,40900.0
2011-03-16 11:00:00,58.48,58.5,58.28,58.38,179600.0,41.999,42.0133,41.8553,41.9272,179600.0
2011-03-16 11:05:00,58.38,58.41,58.23,58.3,269200.0,41.9272,41.9487,41.8194,41.8697,269200.0
2011-03-16 11:10:00,58.28,58.3,58.2,58.26,115700.0,41.8553,41.8697,41.7979,41.841,115700.0
2011-03-16 11:15:00,58.27,58.37,58.22,58.32,62800.0,41.8482,41.92,41.8123,41.8841,62800.0
2011-03-16 11:20:00,58.33,58.42,58.3,58.38,33100.0,41.8913,41.9559,41.8697,41.9272,33100.0
2011-03-16 11:25:00,58.38,58.44,58.35,58.43,34600.0,41.9272,41.9703,41.9056,41.9631,34600.0
2011-03-16 11:30:00,58.43,58.47,58.4,58.45,22100.0,41.9631,41.9918,41.9415,41.9774,22100.0
2011-03-16 11:35:00,58.45,58.51,58.39,58.46,29400.0,41.9774,42.0205,41.9343,41.9846,29400.0
2011-03-16 11:40:00,58.45,58.47,58.42,58.44,39700.0,41.9774,41.9918,41.9559,41.9703,39700.0
2011-03-16 11:45:00,58.43,58.45,58.35,58.45,55900.0,41.9631,41.9774,41.9056,41.9774,55900.0
2011-03-16 11:50:00,58.45,58.46,58.41,58.42,35400.0,41.9774,41.9846,41.9487,41.9559,35400.0
2011-03-16 11:55:00,58.43,58.45,58.36,58.4,30200.0,41.9631,41.9774,41.9128,41.9415,30200.0
2011-03-16 12:00:00,58.41,58.43,58.3,58.38,46700.0,41.9487,41.9631,41.8697,41.9272,46700.0
2011-03-16 12:05:00,58.37,58.44,58.34,58.44,55000.0,41.92,41.9703,41.8984,41.9703,55000.0
2011-03-16 12:10:00,58.43,58.48,58.35,58.41,54100.0,41.9631,41.999,41.9056,41.9487,54100.0
2011-03-16 12:15:00,58.4,58.47,58.36,58.45,76200.0,41.9415,41.9918,41.9128,41.9774,76200.0
2011-03-16 12:20:00,58.44,58.48,58.41,58.44,36900.0,41.9703,41.999,41.9487,41.9703,36900.0
2011-03-16 12:25:00,58.44,58.55,58.42,58.5,45400.0,41.9703,42.0493,41.9559,42.0133,45400.0
2011-03-16 12:30:00,58.51,58.55,58.44,58.48,49800.0,42.0205,42.0493,41.9703,41.999,49800.0
2011-03-16 12:35:00,58.48,58.48,58.4,58.43,32600.0,41.999,41.999,41.9415,41.9631,32600.0
2011-03-16 12:40:00,58.42,58.52,58.41,58.46,33800.0,41.9559,42.0277,41.9487,41.9846,33800.0
2011-03-16 12:45:00,58.45,58.55,58.44,58.55,37100.0,41.9774,42.0493,41.9703,42.0493,37100.0
2011-03-16 12:50:00,58.55,58.58,58.49,58.56,28900.0,42.0493,42.0708,42.0062,42.0564,28900.0
2011-03-16 12:55:00,58.57,58.65,58.56,58.6,31400.0,42.0636,42.1211,42.0564,42.0852,31400.0
2011-03-16 13:00:00,58.61,58.64,58.59,58.61,23400.0,42.0923,42.1139,42.078,42.0923,23400.0
2011-03-16 13:05:00,58.62,58.63,58.58,58.6,37300.0,42.0995,42.1067,42.0708,42.0852,37300.0
2011-03-16 13:10:00,58.59,58.63,58.57,58.59,34800.0,42.078,42.1067,42.0636,42.078,34800.0
2011-03-16 13:15:00,58.59,58.64,58.58,58.63,34400.0,42.078,42.1139,42.0708,42.1067,34400.0
2011-03-16 13:20:00,58.64,58.68,58.62,58.65,62100.0,42.1139,42.1426,42.0995,42.1211,62100.0
2011-03-16 13:25:00,58.65,58.73,58.64,58.71,43400.0,42.1211,42.1785,42.1139,42.1642,43400.0
2011-03-16 13:30:00,58.72,58.74,58.62,58.63,58600.0,42.1713,42.1857,42.0995,42.1067,58600.0
2011-03-16 13:35:00,58.64,58.67,58.6,58.67,69900.0,42.1139,42.1354,42.0852,42.1354,69900.0
2011-03-16 13:40:00,58.67,58.78,58.64,58.76,83300.0,42.1354,42.2144,42.1139,42.2001,83300.0
2011-03-16 13:45:00,58.77,58.79,58.7,58.75,49900.0,42.2073,42.2216,42.157,42.1929,49900.0
2011-03-16 13:50:00,58.75,58.78,58.72,58.73,47800.0,42.1929,42.2144,42.1713,42.1785,47800.0
2011-03-16 13:55:00,58.73,58.84,58.73,58.76,69000.0,42.1785,42.2575,42.1785,42.2001,69000.0
2011-03-16 14:00:00,58.76,58.77,58.7,58.7,74200.0,42.2001,42.2073,42.157,42.157,74200.0
2011-03-16 14:05:00,58.71,58.71,58.6,58.61,85800.0,42.1642,42.1642,42.0852,42.0923,85800.0
2011-03-16 14:10:00,58.6,58.62,58.48,58.5,156900.0,42.0852,42.0995,41.999,42.0133,156900.0
2011-03-16 14:15:00,58.49,58.49,58.27,58.27,128500.0,42.0062,42.0062,41.8482,41.8482,128500.0
2011-03-16 14:20:00,58.28,58.34,58.21,58.22,169900.0,41.8553,41.8984,41.8051,41.8123,169900.0
2011-03-16 14:25:00,58.21,58.25,58.16,58.22,104900.0,41.8051,41.8338,41.7692,41.8123,104900.0
2011-03-16 14:30:00,58.21,58.24,58.12,58.15,94100.0,41.8051,41.8266,41.7404,41.762,94100.0
2011-03-16 14:35:00,58.15,58.3,58.13,58.22,105500.0,41.762,41.8697,41.7476,41.8123,105500.0
2011-03-16 14:40:00,58.22,58.37,58.21,58.34,94700.0,41.8123,41.92,41.8051,41.8984,94700.0
2011-03-16 14:45:00,58.36,58.48,58.34,58.43,46000.0,41.9128,41.999,41.8984,41.9631,46000.0
2011-03-16 14:50:00,58.42,58.47,58.37,58.4,52200.0,41.9559,41.9918,41.92,41.9415,52200.0
2011-03-16 14:55:00,58.4,58.48,58.39,58.45,39800.0,41.9415,41.999,41.9343,41.9774,39800.0
2011-03-16 15:00:00,58.45,58.48,58.41,58.43,74800.0,41.9774,41.999,41.9487,41.9631,74800.0
2011-03-16 15:05:00,58.43,58.44,58.35,58.38,36300.0,41.9631,41.9703,41.9056,41.9272,36300.0
2011-03-16 15:10:00,58.38,58.43,58.33,58.34,60800.0,41.9272,41.9631,41.8913,41.8984,60800.0
2011-03-16 15:15:00,58.33,58.41,58.32,58.39,39700.0,41.8913,41.9487,41.8841,41.9343,39700.0
2011-03-16 15:20:00,58.4,58.43,58.36,58.4,53700.0,41.9415,41.9631,41.9128,41.9415,53700.0
2011-03-16 15:25:00,58.39,58.42,58.25,58.25,104600.0,41.9343,41.9559,41.8338,41.8338,104600.0
2011-03-16 15:30:00,58.25,58.25,58.18,58.21,76200.0,41.8338,41.8338,41.7835,41.8051,76200.0
2011-03-16 15:35:00,58.2,58.24,58.18,58.19,75300.0,41.7979,41.8266,41.7835,41.7907,75300.0
2011-03-16 15:40:00,58.18,58.22,58.15,58.16,135900.0,41.7835,41.8123,41.762,41.7692,135900.0
2011-03-16 15:45:00,58.16,58.16,58.08,58.15,195700.0,41.7692,41.7692,41.7117,41.762,195700.0
2011-03-16 15:50:00,58.14,58.16,58.1,58.11,141900.0,41.7548,41.7692,41.7261,41.7333,141900.0
2011-03-16 15:55:00,58.11,58.13,58.02,58.07,375700.0,41.7333,41.7476,41.6686,41.7045,375700.0
2011-03-17 09:30:00,58.54,58.74,58.49,58.63,111200.0,42.0421,42.1857,42.0062,42.1067,111200.0
2011-03-17 09:35:00,58.64,58.74,58.51,58.74,64800.0,42.1139,42.1857,42.0205,42.1857,64800.0
2011-03-17 09:40:00,58.79,58.83,58.61,58.69,45000.0,42.2216,42.2503,42.0923,42.1498,45000.0
2011-03-17 09:45:00,58.69,58.71,58.35,58.42,48900.0,42.1498,42.1642,41.9056,41.9559,48900.0
2011-03-17 09:50:00,58.4,58.5,58.4,58.42,41900.0,41.9415,42.0133,41.9415,41.9559,41900.0
2011-03-17 09:55:00,58.43,58.54,58.43,58.48,27800.0,41.9631,42.0421,41.9631,41.999,27800.0
2011-03-17 10:00:00,58.5,58.66,58.45,58.51,34200.0,42.0133,42.1283,41.9774,42.0205,34200.0
2011-03-17 10:05:00,58.51,58.54,58.41,58.46,27400.0,42.0205,42.0421,41.9487,41.9846,27400.0
2011-03-17 10:10:00,58.46,58.57,58.43,58.5,27500.0,41.9846,42.0636,41.9631,42.0133,27500.0
2011-03-17 10:15:00,58.5,58.6,58.48,58.57,30600.0,42.0133,42.0852,41.999,42.0636,30600.0
2011-03-17 10:20:00,58.57,58.59,58.54,58.58,26400.0,42.0636,42.078,42.0421,42.0708,26400.0
2011-03-17 10:25:00,58.59,58.6,58.54,58.55,29000.0,42.078,42.0852,42.0421,42.0493,29000.0
2011-03-17 10:30:00,58.56,58.56,58.48,58.52,22700.0,42.0564,42.0564,41.999,42.0277,22700.0
2011-03-17 10:35:00,58.53,58.61,58.53,58.6,41400.0,42.0349,42.0923,42.0349,42.0852,41400.0
2011-03-17 10:40:00,58.6,58.63,58.56,58.6,35100.0,42.0852,42.1067,42.0564,42.0852,35100.0
2011-03-17 10:45:00,58.6,58.62,58.56,58.61,35000.0,42.0852,42.0995,42.0564,42.0923,35000.0
2011-03-17 10:50:00,58.61,58.74,58.61,58.72,50400.0,42.0923,42.1857,42.0923,42.1713,50400.0
2011-03-17 10:55:00,58.71,58.74,58.69,58.7,29000.0,42.1642,42.1857,42.1498,42.157,29000.0
2011-03-17 11:00:00,58.71,58.75,58.71,58.74,24800.0,42.1642,42.1929,42.1642,42.1857,24800.0
2011-03-17 11:05:00,58.74,58.75,58.72,58.73,28600.0,42.1857,42.1929,42.1713,42.1785,28600.0
2011-03-17 11:10:00,58.73,58.73,58.68,58.68,31900.0,42.1785,42.1785,42.1426,42.1426,31900.0
2011-03-17 11:15:00,58.69,58.72,58.65,58.7,44300.0,42.1498,42.1713,42.1211,42.157,44300.0
2011-03-17 11:20:00,58.7,58.71,58.64,58.65,43100.0,42.157,42.1642,42.1139,42.1211,43100.0
2011-03-17 11:25:00,58.65,58.65,58.44,58.45,39900.0,42.1211,42.1211,41.9703,41.9774,39900.0
2011-03-17 11:30:00,58.45,58.45,58.39,58.45,29300.0,41.9774,41.9774,41.9343,41.9774,29300.0
2011-03-17 11:35:00,58.45,58.45,58.4,58.42,15600.0,41.9774,41.9774,41.9415,41.9559,15600.0
2011-03-17 11:40:00,58.41,58.41,58.38,58.38,16000.0,41.9487,41.9487,41.9272,41.9272,16000.0
2011-03-17 11:45:00,58.38,58.39,58.33,58.37,36400.0,41.9272,41.9343,41.8913,41.92,36400.0
2011-03-17 11:50:00,58.37,58.42,58.32,58.42,30100.0,41.92,41.9559,41.8841,41.9559,30100.0
2011-03-17 11:55:00,58.43,58.45,58.41,58.41,23100.0,41.9631,41.9774,41.9487,41.9487,23100.0
2011-03-17 12:00:00,58.41,58.43,58.38,58.39,26100.0,41.9487,41.9631,41.9272,41.9343,26100.0
2011-03-17 12:05:00,58.39,58.4,58.36,58.38,30900.0,41.9343,41.9415,41.9128,41.9272,30900.0
2011-03-17 12:10:00,58.39,58.4,58.27,58.28,32200.0,41.9343,41.9415,41.8482,41.8553,32200.0
2011-03-17 12:15:00,58.28,58.32,58.28,58.3,19700.0,41.8553,41.8841,41.8553,41.8697,19700.0
2011-03-17 12:20:00,58.3,58.33,58.29,58.32,14100.0,41.8697,41.8913,41.8625,41.8841,14100.0
2011-03-17 12:25:00,58.32,58.36,58.3,58.35,20700.0,41.8841,41.9128,41.8697,41.9056,20700.0
2011-03-17 12:30:00,58.34,58.45,58.34,58.44,35900.0,41.8984,41.9774,41.8984,41.9703,35900.0
2011-03-17 12:35:00,58.45,58.47,58.45,58.46,28600.0,41.9774,41.9918,41.9774,41.9846,28600.0
2011-03-17 12:40:00,58.46,58.47,58.45,58.45,12300.0,41.9846,41.9918,41.9774,41.9774,12300.0
2011-03-17 12:45:00,58.45,58.46,58.38,58.41,48300.0,41.9774,41.9846,41.9272,41.9487,48300.0
2011-03-17 12:50:00,58.41,58.46,58.41,58.46,173600.0,41.9487,41.9846,41.9487,41.9846,173600.0
2011-03-17 12:55:00,58.46,58.52,58.46,58.51,43100.0,41.9846,42.0277,41.9846,42.0205,43100.0
2011-03-17 13:00:00,58.5,58.57,58.49,58.5,51400.0,42.0133,42.0636,42.0062,42.0133,51400.0
2011-03-17 13:05:00,58.5,58.52,58.45,58.5,34100.0,42.0133,42.0277,41.9774,42.0133,34100.0
2011-03-17 13:10:00,58.5,58.51,58.47,58.47,18600.0,42.0133,42.0205,41.9918,41.9918,18600.0
2011-03-17 13:15:00,58.47,58.5,58.47,58.47,33000.0,41.9918,42.0133,41.9918,41.9918,33000.0
2011-03-17 13:20:00,58.47,58.49,58.45,58.45,30400.0,41.9918,42.0062,41.9774,41.9774,30400.0
2011-03-17 13:25:00,58.45,58.46,58.33,58.36,36900.0,41.9774,41.9846,41.8913,41.9128,36900.0
2011-03-17 13:30:00,58.35,58.38,58.3,58.36,47500.0,41.9056,41.9272,41.8697,41.9128,47500.0
2011-03-17 13:35:00,58.36,58.38,58.32,58.38,21900.0,41.9128,41.9272,41.8841,41.9272,21900.0
2011-03-17 13:40:00,58.38,58.38,58.33,58.34,32200.0,41.9272,41.9272,41.8913,41.8984,32200.0
2011-03-17 13:45:00,58.34,58.44,58.33,58.43,46700.0,41.8984,41.9703,41.8913,41.9631,46700.0
2011-03-17 13:50:00,58.44,58.46,58.37,58.39,141100.0,41.9703,41.9846,41.92,41.9343,141100.0
2011-03-17 13:55:00,58.39,58.4,58.27,58.28,44300.0,41.9343,41.9415,41.8482,41.8553,44300.0
2011-03-17 14:00:00,58.28,58.28,58.22,58.24,43800.0,41.8553,41.8553,41.8123,41.8266,43800.0
2011-03-17 14:05:00,58.23,58.29,58.22,58.27,15400.0,41.8194,41.8625,41.8123,41.8482,15400.0
2011-03-17 14:10:00,58.26,58.27,58.22,58.24,31300.0,41.841,41.8482,41.8123,41.8266,31300.0
2011-03-17 14:15:00,58.24,58.28,58.22,58.27,22900.0,41.8266,41.8553,41.8123,41.8482,22900.0
2011-03-17 14:20:00,58.28,58.28,58.21,58.24,25700.0,41.8553,41.8553,41.8051,41.8266,25700.0
2011-03-17 14:25:00,58.24,58.28,58.23,58.23,27300.0,41.8266,41.8553,41.8194,41.8194,27300.0
2011-03-17 14:30:00,58.24,58.29,58.22,58.28,28800.0,41.8266,41.8625,41.8123,41.8553,28800.0
2011-03-17 14:35:00,58.28,58.33,58.28,58.31,26900.0,41.8553,41.8913,41.8553,41.8769,26900.0
2011-03-17 14:40:00,58.32,58.37,58.32,58.35,25500.0,41.8841,41.92,41.8841,41.9056,25500.0
2011-03-17 14:45:00,58.35,58.4,58.35,58.38,22100.0,41.9056,41.9415,41.9056,41.9272,22100.0
2011-03-17 14:50:00,58.37,58.45,58.36,58.45,50600.0,41.92,41.9774,41.9128,41.9774,50600.0
2011-03-17 14:55:00,58.45,58.5,58.44,58.46,72800.0,41.9774,42.0133,41.9703,41.9846,72800.0
2011-03-17 15:00:00,58.47,58.59,58.45,58.58,78100.0,41.9918,42.078,41.9774,42.0708,78100.0
2011-03-17 15:05:00,58.58,58.64,58.57,58.61,56000.0,42.0708,42.1139,42.0636,42.0923,56000.0
2011-03-17 15:10:00,58.61,58.63,58.6,58.6,47700.0,42.0923,42.1067,42.0852,42.0852,47700.0
2011-03-17 15:15:00,58.61,58.61,58.57,58.59,70900.0,42.0923,42.0923,42.0636,42.078,70900.0
2011-03-17 15:20:00,58.59,58.6,58.56,58.58,54800.0,42.078,42.0852,42.0564,42.0708,54800.0
2011-03-17 15:25:00,58.57,58.59,58.53,58.54,101500.0,42.0636,42.078,42.0349,42.0421,101500.0
2011-03-17 15:30:00,58.53,58.54,58.49,58.53,59500.0,42.0349,42.0421,42.0062,42.0349,59500.0
2011-03-17 15:35:00,58.53,58.6,58.52,58.6,107900.0,42.0349,42.0852,42.0277,42.0852,107900.0
2011-03-17 15:40:00,58.6,58.66,58.6,58.64,101500.0,42.0852,42.1283,42.0852,42.1139,101500.0
2011-03-17 15:45:00,58.65,58.76,58.65,58.74,170000.0,42.1211,42.2001,42.1211,42.1857,170000.0
2011-03-17 15:50:00,58.75,58.76,58.68,58.76,157800.0,42.1929,42.2001,42.1426,42.2001,157800.0
2011-03-17 15:55:00,58.75,58.78,58.64,58.66,347000.0,42.1929,42.2144,42.1139,42.1283,347000.0
2011-03-18 09:30:00,59.26,59.47,58.89,59.16,739800.0,42.5592,42.71,42.2934,42.4873,739800.0
2011-03-18 09:35:00,59.17,59.51,59.16,59.48,108600.0,42.4945,42.7387,42.4873,42.7172,108600.0
2011-03-18 09:40:00,59.5,59.5,59.17,59.23,77300.0,42.7315,42.7315,42.4945,42.5376,77300.0
2011-03-18 09:45:00,59.22,59.28,58.91,58.96,68600.0,42.5304,42.5735,42.3078,42.3437,68600.0
2011-03-18 09:50:00,58.96,58.99,58.88,58.92,65500.0,42.3437,42.3653,42.2863,42.315,65500.0
2011-03-18 09:55:00,58.93,59.03,58.92,59.0,48100.0,42.3222,42.394,42.315,42.3724,48100.0
2011-03-18 10:00:00,59.0,59.01,58.97,59.0,40500.0,42.3724,42.3796,42.3509,42.3724,40500.0
2011-03-18 10:05:00,59.0,59.12,58.99,59.08,31800.0,42.3724,42.4586,42.3653,42.4299,31800.0
2011-03-18 10:10:00,59.07,59.08,58.94,58.94,36500.0,42.4227,42.4299,42.3293,42.3293,36500.0
2011-03-18 10:15:00,58.91,58.92,58.81,58.82,55400.0,42.3078,42.315,42.236,42.2432,55400.0
2011-03-18 10:20:00,58.81,58.82,58.75,58.76,34900.0,42.236,42.2432,42.1929,42.2001,34900.0
2011-03-18 10:25:00,58.76,58.76,58.6,58.61,47500.0,42.2001,42.2001,42.0852,42.0923,47500.0
2011-03-18 10:30:00,58.61,58.7,58.58,58.69,42900.0,42.0923,42.157,42.0708,42.1498,42900.0
2011-03-18 10:35:00,58.69,58.79,58.67,58.79,33800.0,42.1498,42.2216,42.1354,42.2216,33800.0
2011-03-18 10:40:00,58.79,58.99,58.79,58.96,64000.0,42.2216,42.3653,42.2216,42.3437,64000.0
2011-03-18 10:45:00,58.96,58.98,58.94,58.96,21400.0,42.3437,42.3581,42.3293,42.3437,21400.0
2011-03-18 10:50:00,58.96,58.98,58.94,58.96,19500.0,42.3437,42.3581,42.3293,42.3437,19500.0
2011-03-18 10:55:00,58.97,59.04,58.97,59.04,20400.0,42.3509,42.4012,42.3509,42.4012,20400.0
2011-03-18 11:00:00,59.03,59.28,59.02,59.22,70700.0,42.394,42.5735,42.3868,42.5304,70700.0
2011-03-18 11:05:00,59.22,59.25,59.14,59.15,31000.0,42.5304,42.552,42.473,42.4802,31000.0
2011-03-18 11:10:00,59.15,59.18,59.13,59.13,16200.0,42.4802,42.5017,42.4658,42.4658,16200.0
2011-03-18 11:15:00,59.13,59.15,59.06,59.07,23200.0,42.4658,42.4802,42.4155,42.4227,23200.0
2011-03-18 11:20:00,59.08,59.08,58.98,59.02,18500.0,42.4299,42.4299,42.3581,42.3868,18500.0
2011-03-18 11:25:00,59.02,59.02,58.9,58.93,33500.0,42.3868,42.3868,42.3006,42.3222,33500.0
2011-03-18 11:30:00,58.93,59.05,58.9,59.05,21100.0,42.3222,42.4083,42.3006,42.4083,21100.0
2011-03-18 11:35:00,59.05,59.19,59.05,59.14,57100.0,42.4083,42.5089,42.4083,42.473,57100.0
2011-03-18 11:40:00,59.16,59.21,59.1,59.14,27400.0,42.4873,42.5233,42.4443,42.473,27400.0
2011-03-18 11:45:00,59.13,59.15,58.96,58.97,36300.0,42.4658,42.4802,42.3437,42.3509,36300.0
2011-03-18 11:50:00,58.98,59.0,58.96,58.99,27600.0,42.3581,42.3724,42.3437,42.3653,27600.0
2011-03-18 11:55:00,59.0,59.01,58.97,58.98,21800.0,42.3724,42.3796,42.3509,42.3581,21800.0
2011-03-18 12:00:00,58.99,58.99,58.94,58.94,17100.0,42.3653,42.3653,42.3293,42.3293,17100.0
2011-03-18 12:05:00,58.94,58.95,58.9,58.9,14400.0,42.3293,42.3365,42.3006,42.3006,14400.0
2011-03-18 12:10:00,58.89,58.91,58.85,58.9,21500.0,42.2934,42.3078,42.2647,42.3006,21500.0
2011-03-18 12:15:00,58.9,58.9,58.85,58.86,13600.0,42.3006,42.3006,42.2647,42.2719,13600.0
2011-03-18 12:20:00,58.85,58.95,58.85,58.92,50900.0,42.2647,42.3365,42.2647,42.315,50900.0
2011-03-18 12:25:00,58.92,58.95,58.85,58.86,20000.0,42.315,42.3365,42.2647,42.2719,20000.0
2011-03-18 12:30:00,58.87,58.93,58.87,58.92,29300.0,42.2791,42.3222,42.2791,42.315,29300.0
2011-03-18 12:35:00,58.92,58.93,58.8,58.8,28400.0,42.315,42.3222,42.2288,42.2288,28400.0
2011-03-18 12:40:00,58.8,58.82,58.72,58.73,54400.0,42.2288,42.2432,42.1713,42.1785,54400.0
2011-03-18 12:45:00,58.73,58.85,58.72,58.82,43200.0,42.1785,42.2647,42.1713,42.2432,43200.0
2011-03-18 12:50:00,58.82,58.83,58.77,58.78,23400.0,42.2432,42.2503,42.2073,42.2144,23400.0
2011-03-18 12:55:00,58.77,58.79,58.74,58.75,35000.0,42.2073,42.2216,42.1857,42.1929,35000.0
2011-03-18 13:00:00,58.76,58.82,58.76,58.8,17600.0,42.2001,42.2432,42.2001,42.2288,17600.0
2011-03-18 13:05:00,58.81,58.81,58.78,58.78,27300.0,42.236,42.236,42.2144,42.2144,27300.0
2011-03-18 13:10:00,58.78,58.79,58.76,58.78,38000.0,42.2144,42.2216,42.2001,42.2144,38000.0
2011-03-18 13:15:00,58.79,58.8,58.76,58.8,30400.0,42.2216,42.2288,42.2001,42.2288,30400.0
2011-03-18 13:20:00,58.8,58.82,58.79,58.82,13900.0,42.2288,42.2432,42.2216,42.2432,13900.0
2011-03-18 13:25:00,58.82,58.82,58.74,58.74,20500.0,42.2432,42.2432,42.1857,42.1857,20500.0
2011-03-18 13:30:00,58.74,58.75,58.64,58.64,38800.0,42.1857,42.1929,42.1139,42.1139,38800.0
2011-03-18 13:35:00,58.65,58.67,58.64,58.65,30700.0,42.1211,42.1354,42.1139,42.1211,30700.0
2011-03-18 13:40:00,58.64,58.65,58.58,58.58,19800.0,42.1139,42.1211,42.0708,42.0708,19800.0
2011-03-18 13:45:00,58.59,58.64,58.56,58.56,34900.0,42.078,42.1139,42.0564,42.0564,34900.0
2011-03-18 13:50:00,58.56,58.6,58.52,58.54,55500.0,42.0564,42.0852,42.0277,42.0421,55500.0
2011-03-18 13:55:00,58.53,58.56,58.47,58.52,39800.0,42.0349,42.0564,41.9918,42.0277,39800.0
2011-03-18 14:00:00,58.53,58.53,58.43,58.47,55300.0,42.0349,42.0349,41.9631,41.9918,55300.0
2011-03-18 14:05:00,58.48,58.48,58.44,58.44,27400.0,41.999,41.999,41.9703,41.9703,27400.0
2011-03-18 14:10:00,58.44,58.45,58.37,58.37,53200.0,41.9703,41.9774,41.92,41.92,53200.0
2011-03-18 14:15:00,58.37,58.38,58.26,58.27,52800.0,41.92,41.9272,41.841,41.8482,52800.0
2011-03-18 14:20:00,58.26,58.37,58.26,58.36,27600.0,41.841,41.92,41.841,41.9128,27600.0
2011-03-18 14:25:00,58.36,58.37,58.34,58.36,23800.0,41.9128,41.92,41.8984,41.9128,23800.0
2011-03-18 14:30:00,58.37,58.42,58.32,58.32,46300.0,41.92,41.9559,41.8841,41.8841,46300.0
2011-03-18 14:35:00,58.32,58.38,58.32,58.37,45400.0,41.8841,41.9272,41.8841,41.92,45400.0
2011-03-18 14:40:00,58.37,58.38,58.34,58.35,34000.0,41.92,41.9272,41.8984,41.9056,34000.0
2011-03-18 14:45:00,58.35,58.35,58.27,58.29,24000.0,41.9056,41.9056,41.8482,41.8625,24000.0
2011-03-18 14:50:00,58.3,58.37,58.3,58.35,68100.0,41.8697,41.92,41.8697,41.9056,68100.0
2011-03-18 14:55:00,58.35,58.37,58.32,58.33,48100.0,41.9056,41.92,41.8841,41.8913,48100.0
2011-03-18 15:00:00,58.34,58.41,58.33,58.41,31400.0,41.8984,41.9487,41.8913,41.9487,31400.0
2011-03-18 15:05:00,58.41,58.43,58.38,58.41,35500.0,41.9487,41.9631,41.9272,41.9487,35500.0
2011-03-18 15:10:00,58.41,58.43,58.37,58.41,44700.0,41.9487,41.9631,41.92,41.9487,44700.0
2011-03-18 15:15:00,58.4,58.43,58.37,58.42,46100.0,41.9415,41.9631,41.92,41.9559,46100.0
2011-03-18 15:20:00,58.41,58.44,58.4,58.41,33300.0,41.9487,41.9703,41.9415,41.9487,33300.0
2011-03-18 15:25:00,58.4,58.4,58.33,58.35,61900.0,41.9415,41.9415,41.8913,41.9056,61900.0
2011-03-18 15:30:00,58.35,58.36,58.33,58.34,45300.0,41.9056,41.9128,41.8913,41.8984,45300.0
2011-03-18 15:35:00,58.34,58.35,58.27,58.27,76300.0,41.8984,41.9056,41.8482,41.8482,76300.0
2011-03-18 15:40:00,58.26,58.27,58.24,58.24,87600.0,41.841,41.8482,41.8266,41.8266,87600.0
2011-03-18 15:45:00,58.24,58.25,58.17,58.19,244200.0,41.8266,41.8338,41.7763,41.7907,244200.0
2011-03-18 15:50:00,58.18,58.21,58.11,58.13,192200.0,41.7835,41.8051,41.7333,41.7476,192200.0
2011-03-18 15:55:00,58.13,58.22,58.1,58.12,565700.0,41.7476,41.8123,41.7261,41.7404,565700.0
2011-03-21 09:30:00,58.44,58.58,58.32,58.5,130400.0,41.9703,42.0708,41.8841,42.0133,130400.0
2011-03-21 09:35:00,58.5,58.55,58.46,58.5,63000.0,42.0133,42.0493,41.9846,42.0133,63000.0
2011-03-21 09:40:00,58.5,58.52,58.36,58.46,62500.0,42.0133,42.0277,41.9128,41.9846,62500.0
2011-03-21 09:45:00,58.46,58.53,58.44,58.52,83300.0,41.9846,42.0349,41.9703,42.0277,83300.0
2011-03-21 09:50:00,58.52,58.56,58.5,58.56,43100.0,42.0277,42.0564,42.0133,42.0564,43100.0
2011-03-21 09:55:00,58.55,58.75,58.55,58.72,41200.0,42.0493,42.1929,42.0493,42.1713,41200.0
2011-03-21 10:00:00,58.72,58.74,58.66,58.7,28200.0,42.1713,42.1857,42.1283,42.157,28200.0
2011-03-21 10:05:00,58.69,58.83,58.69,58.83,38300.0,42.1498,42.2503,42.1498,42.2503,38300.0
2011-03-21 10:10:00,58.83,58.9,58.83,58.85,19500.0,42.2503,42.3006,42.2503,42.2647,19500.0
2011-03-21 10:15:00,58.84,58.9,58.81,58.86,31800.0,42.2575,42.3006,42.236,42.2719,31800.0
2011-03-21 10:20:00,58.84,58.88,58.83,58.83,14500.0,42.2575,42.2863,42.2503,42.2503,14500.0
2011-03-21 10:25:00,58.83,58.87,58.8,58.87,37800.0,42.2503,42.2791,42.2288,42.2791,37800.0
2011-03-21 10:30:00,58.86,58.89,58.75,58.76,51600.0,42.2719,42.2934,42.1929,42.2001,51600.0
2011-03-21 10:35:00,58.75,58.76,58.65,58.65,39000.0,42.1929,42.2001,42.1211,42.1211,39000.0
2011-03-21 10:40:00,58.65,58.65,58.57,58.57,38700.0,42.1211,42.1211,42.0636,42.0636,38700.0
2011-03-21 10:45:00,58.56,58.71,58.54,58.71,38800.0,42.0564,42.1642,42.0421,42.1642,38800.0
2011-03-21 10:50:00,58.71,58.72,58.68,58.7,34700.0,42.1642,42.1713,42.1426,42.157,34700.0
2011-03-21 10:55:00,58.69,58.72,58.68,58.72,19800.0,42.1498,42.1713,42.1426,42.1713,19800.0
2011-03-21 11:00:00,58.72,58.75,58.7,58.73,31100.0,42.1713,42.1929,42.157,42.1785,31100.0
2011-03-21 11:05:00,58.73,58.76,58.7,58.73,16900.0,42.1785,42.2001,42.157,42.1785,16900.0
2011-03-21 11:10:00,58.73,58.75,58.7,58.7,19700.0,42.1785,42.1929,42.157,42.157,19700.0
2011-03-21 11:15:00,58.69,58.7,58.66,58.69,23200.0,42.1498,42.157,42.1283,42.1498,23200.0
2011-03-21 11:20:00,58.69,58.69,58.65,58.66,11700.0,42.1498,42.1498,42.1211,42.1283,11700.0
2011-03-21 11:25:00,58.66,58.67,58.61,58.61,14600.0,42.1283,42.1354,42.0923,42.0923,14600.0
2011-03-21 11:30:00,58.61,58.66,58.61,58.63,35100.0,42.0923,42.1283,42.0923,42.1067,35100.0
2011-03-21 11:35:00,58.63,58.64,58.59,58.63,15800.0,42.1067,42.1139,42.078,42.1067,15800.0
2011-03-21 11:40:00,58.63,58.69,58.63,58.64,26800.0,42.1067,42.1498,42.1067,42.1139,26800.0
2011-03-21 11:45:00,58.64,58.67,58.62,58.67,24800.0,42.1139,42.1354,42.0995,42.1354,24800.0
2011-03-21 11:50:00,58.68,58.68,58.64,58.65,25500.0,42.1426,42.1426,42.1139,42.1211,25500.0
2011-03-21 11:55:00,58.64,58.69,58.64,58.69,22600.0,42.1139,42.1498,42.1139,42.1498,22600.0
2011-03-21 12:00:00,58.69,58.74,58.65,58.74,27200.0,42.1498,42.1857,42.1211,42.1857,27200.0
2011-03-21 12:05:00,58.74,58.78,58.72,58.78,33000.0,42.1857,42.2144,42.1713,42.2144,33000.0
2011-03-21 12:10:00,58.77,58.77,58.73,58.75,17200.0,42.2073,42.2073,42.1785,42.1929,17200.0
2011-03-21 12:15:00,58.74,58.74,58.7,58.7,19100.0,42.1857,42.1857,42.157,42.157,19100.0
2011-03-21 12:20:00,58.7,58.75,58.68,58.75,21600.0,42.157,42.1929,42.1426,42.1929,21600.0
2011-03-21 12:25:00,58.74,58.75,58.71,58.72,10500.0,42.1857,42.1929,42.1642,42.1713,10500.0
2011-03-21 12:30:00,58.73,58.82,58.72,58.81,19900.0,42.1785,42.2432,42.1713,42.236,19900.0
2011-03-21 12:35:00,58.82,58.83,58.76,58.77,20500.0,42.2432,42.2503,42.2001,42.2073,20500.0
2011-03-21 12:40:00,58.77,58.78,58.73,58.73,15700.0,42.2073,42.2144,42.1785,42.1785,15700.0
2011-03-21 12:45:00,58.73,58.79,58.72,58.78,18800.0,42.1785,42.2216,42.1713,42.2144,18800.0
2011-03-21 12:50:00,58.78,58.78,58.72,58.74,11700.0,42.2144,42.2144,42.1713,42.1857,11700.0
2011-03-21 12:55:00,58.76,58.77,58.72,58.77,18600.0,42.2001,42.2073,42.1713,42.2073,18600.0
2011-03-21 13:00:00,58.76,58.8,58.74,58.79,16600.0,42.2001,42.2288,42.1857,42.2216,16600.0
2011-03-21 13:05:00,58.79,58.83,58.78,58.79,16100.0,42.2216,42.2503,42.2144,42.2216,16100.0
2011-03-21 13:10:00,58.78,58.79,58.76,58.76,9200.0,42.2144,42.2216,42.2001,42.2001,9200.0
2011-03-21 13:15:00,58.77,58.83,58.75,58.81,12800.0,42.2073,42.2503,42.1929,42.236,12800.0
2011-03-21 13:20:00,58.82,58.83,58.8,58.83,7600.0,42.2432,42.2503,42.2288,42.2503,7600.0
2011-03-21 13:25:00,58.83,58.86,58.8,58.86,20300.0,42.2503,42.2719,42.2288,42.2719,20300.0
2011-03-21 13:30:00,58.85,58.88,58.84,58.87,15400.0,42.2647,42.2863,42.2575,42.2791,15400.0
2011-03-21 13:35:00,58.87,58.92,58.87,58.9,19600.0,42.2791,42.315,42.2791,42.3006,19600.0
2011-03-21 13:40:00,58.9,58.91,58.89,58.9,11400.0,42.3006,42.3078,42.2934,42.3006,11400.0
2011-03-21 13:45:00,58.91,58.97,58.89,58.94,28200.0,42.3078,42.3509,42.2934,42.3293,28200.0
2011-03-21 13:50:00,58.94,58.95,58.91,58.92,24800.0,42.3293,42.3365,42.3078,42.315,24800.0
2011-03-21 13:55:00,58.92,58.95,58.91,58.95,17500.0,42.315,42.3365,42.3078,42.3365,17500.0
2011-03-21 14:00:00,58.95,58.96,58.9,58.92,18100.0,42.3365,42.3437,42.3006,42.315,18100.0
2011-03-21 14:05:00,58.92,58.92,58.88,58.91,14100.0,42.315,42.315,42.2863,42.3078,14100.0
2011-03-21 14:10:00,58.91,58.92,58.9,58.9,16400.0,42.3078,42.315,42.3006,42.3006,16400.0
2011-03-21 14:15:00,58.9,58.93,58.87,58.92,23500.0,42.3006,42.3222,42.2791,42.315,23500.0
2011-03-21 14:20:00,58.93,58.93,58.88,58.89,14000.0,42.3222,42.3222,42.2863,42.2934,14000.0
2011-03-21 14:25:00,58.89,58.91,58.87,58.91,22500.0,42.2934,42.3078,42.2791,42.3078,22500.0
2011-03-21 14:30:00,58.91,58.93,58.89,58.9,17300.0,42.3078,42.3222,42.2934,42.3006,17300.0
2011-03-21 14:35:00,58.9,58.9,58.87,58.88,8700.0,42.3006,42.3006,42.2791,42.2863,8700.0
2011-03-21 14:40:00,58.88,58.92,58.88,58.91,26700.0,42.2863,42.315,42.2863,42.3078,26700.0
2011-03-21 14:45:00,58.92,58.96,58.91,58.94,41200.0,42.315,42.3437,42.3078,42.3293,41200.0
2011-03-21 14:50:00,58.94,58.95,58.9,58.94,31400.0,42.3293,42.3365,42.3006,42.3293,31400.0
2011-03-21 14:55:00,58.93,58.93,58.88,58.88,15400.0,42.3222,42.3222,42.2863,42.2863,15400.0
2011-03-21 15:00:00,58.88,58.89,58.85,58.88,31500.0,42.2863,42.2934,42.2647,42.2863,31500.0
2011-03-21 15:05:00,58.87,58.91,58.85,58.9,29600.0,42.2791,42.3078,42.2647,42.3006,29600.0
2011-03-21 15:10:00,58.9,58.9,58.84,58.84,16900.0,42.3006,42.3006,42.2575,42.2575,16900.0
2011-03-21 15:15:00,58.84,58.88,58.83,58.87,26800.0,42.2575,42.2863,42.2503,42.2791,26800.0
2011-03-21 15:20:00,58.88,58.88,58.79,58.82,57400.0,42.2863,42.2863,42.2216,42.2432,57400.0
2011-03-21 15:25:00,58.81,58.81,58.77,58.8,20800.0,42.236,42.236,42.2073,42.2288,20800.0
2011-03-21 15:30:00,58.79,58.84,58.75,58.84,47800.0,42.2216,42.2575,42.1929,42.2575,47800.0
2011-03-21 15:35:00,58.84,58.89,58.82,58.87,45300.0,42.2575,42.2934,42.2432,42.2791,45300.0
2011-03-21 15:40:00,58.88,58.92,58.84,58.9,66500.0,42.2863,42.315,42.2575,42.3006,66500.0
2011-03-21 15:45:00,58.91,58.93,58.89,58.89,48200.0,42.3078,42.3222,42.2934,42.2934,48200.0
2011-03-21 15:50:00,58.89,58.9,58.85,58.88,59500.0,42.2934,42.3006,42.2647,42.2863,59500.0
2011-03-21 15:55:00,58.88,58.93,58.87,58.93,100900.0,42.2863,42.3222,42.2791,42.3222,100900.0
2011-03-22 09:30:00,58.97,58.98,58.77,58.91,57000.0,42.3509,42.3581,42.2073,42.3078,57000.0
2011-03-22 09:35:00,58.9,59.07,58.89,59.07,35900.0,42.3006,42.4227,42.2934,42.4227,35900.0
2011-03-22 09:40:00,59.1,59.1,58.89,59.01,26900.0,42.4443,42.4443,42.2934,42.3796,26900.0
2011-03-22 09:45:00,59.02,59.11,58.98,59.1,33400.0,42.3868,42.4514,42.3581,42.4443,33400.0
2011-03-22 09:50:00,59.11,59.23,59.09,59.23,48400.0,42.4514,42.5376,42.4371,42.5376,48400.0
2011-03-22 09:55:00,59.22,59.28,59.22,59.25,32000.0,42.5304,42.5735,42.5304,42.552,32000.0
2011-03-22 10:00:00,59.25,59.27,59.09,59.09,68600.0,42.552,42.5663,42.4371,42.4371,68600.0
2011-03-22 10:05:00,59.09,59.09,58.97,58.98,39800.0,42.4371,42.4371,42.3509,42.3581,39800.0
2011-03-22 10:10:00,58.98,59.0,58.94,59.0,35600.0,42.3581,42.3724,42.3293,42.3724,35600.0
2011-03-22 10:15:00,59.0,59.06,58.94,58.95,60700.0,42.3724,42.4155,42.3293,42.3365,60700.0
2011-03-22 10:20:00,58.94,58.98,58.94,58.97,17300.0,42.3293,42.3581,42.3293,42.3509,17300.0
2011-03-22 10:25:00,58.97,58.98,58.88,58.91,26700.0,42.3509,42.3581,42.2863,42.3078,26700.0
2011-03-22 10:30:00,58.9,58.91,58.82,58.82,57000.0,42.3006,42.3078,42.2432,42.2432,57000.0
2011-03-22 10:35:00,58.82,58.82,58.66,58.7,43100.0,42.2432,42.2432,42.1283,42.157,43100.0
2011-03-22 10:40:00,58.71,58.75,58.66,58.67,46600.0,42.1642,42.1929,42.1283,42.1354,46600.0
2011-03-22 10:45:00,58.66,58.7,58.62,58.62,35800.0,42.1283,42.157,42.0995,42.0995,35800.0
2011-03-22 10:50:00,58.62,58.63,58.54,58.54,51400.0,42.0995,42.1067,42.0421,42.0421,51400.0
2011-03-22 10:55:00,58.54,58.54,58.42,58.43,92900.0,42.0421,42.0421,41.9559,41.9631,92900.0
2011-03-22 11:00:00,58.42,58.57,58.42,58.55,48500.0,41.9559,42.0636,41.9559,42.0493,48500.0
2011-03-22 11:05:00,58.56,58.57,58.47,58.48,65800.0,42.0564,42.0636,41.9918,41.999,65800.0
2011-03-22 11:10:00,58.48,58.51,58.47,58.48,23400.0,41.999,42.0205,41.9918,41.999,23400.0
2011-03-22 11:15:00,58.48,58.51,58.47,58.51,45300.0,41.999,42.0205,41.9918,42.0205,45300.0
2011-03-22 11:20:00,58.5,58.53,58.49,58.5,61400.0,42.0133,42.0349,42.0062,42.0133,61400.0
2011-03-22 11:25:00,58.51,58.52,58.49,58.52,31600.0,42.0205,42.0277,42.0062,42.0277,31600.0
2011-03-22 11:30:00,58.51,58.52,58.51,58.52,12500.0,42.0205,42.0277,42.0205,42.0277,12500.0
2011-03-22 11:35:00,58.51,58.53,58.49,58.52,52600.0,42.0205,42.0349,42.0062,42.0277,52600.0
2011-03-22 11:40:00,58.51,58.59,58.51,58.58,20200.0,42.0205,42.078,42.0205,42.0708,20200.0
2011-03-22 11:45:00,58.58,58.61,58.57,58.6,26600.0,42.0708,42.0923,42.0636,42.0852,26600.0
2011-03-22 11:50:00,58.6,58.63,58.59,58.59,43500.0,42.0852,42.1067,42.078,42.078,43500.0
2011-03-22 11:55:00,58.59,58.61,58.55,58.56,40500.0,42.078,42.0923,42.0493,42.0564,40500.0
2011-03-22 12:00:00,58.56,58.59,58.52,58.52,24900.0,42.0564,42.078,42.0277,42.0277,24900.0
2011-03-22 12:05:00,58.52,58.53,58.48,58.52,28300.0,42.0277,42.0349,41.999,42.0277,28300.0
2011-03-22 12:10:00,58.52,58.59,58.51,58.54,28100.0,42.0277,42.078,42.0205,42.0421,28100.0
2011-03-22 12:15:00,58.54,58.58,58.51,58.52,19900.0,42.0421,42.0708,42.0205,42.0277,19900.0
2011-03-22 12:20:00,58.53,58.58,58.52,58.54,12700.0,42.0349,42.0708,42.0277,42.0421,12700.0
2011-03-22 12:25:00,58.54,58.54,58.45,58.45,33900.0,42.0421,42.0421,41.9774,41.9774,33900.0
2011-03-22 12:30:00,58.45,58.47,58.44,58.46,8700.0,41.9774,41.9918,41.9703,41.9846,8700.0
2011-03-22 12:35:00,58.47,58.49,58.41,58.41,20200.0,41.9918,42.0062,41.9487,41.9487,20200.0
2011-03-22 12:40:00,58.41,58.42,58.32,58.33,53900.0,41.9487,41.9559,41.8841,41.8913,53900.0
2011-03-22 12:45:00,58.33,58.36,58.33,58.34,47000.0,41.8913,41.9128,41.8913,41.8984,47000.0
2011-03-22 12:50:00,58.35,58.38,58.3,58.32,53300.0,41.9056,41.9272,41.8697,41.8841,53300.0
2011-03-22 12:55:00,58.32,58.45,58.31,58.44,18600.0,41.8841,41.9774,41.8769,41.9703,18600.0
2011-03-22 13:00:00,58.45,58.46,58.39,58.43,22800.0,41.9774,41.9846,41.9343,41.9631,22800.0
2011-03-22 13:05:00,58.44,58.45,58.41,58.42,18800.0,41.9703,41.9774,41.9487,41.9559,18800.0
2011-03-22 13:10:00,58.41,58.45,58.41,58.45,32300.0,41.9487,41.9774,41.9487,41.9774,32300.0
2011-03-22 13:15:00,58.45,58.47,58.44,58.45,30100.0,41.9774,41.9918,41.9703,41.9774,30100.0
2011-03-22 13:20:00,58.45,58.45,58.34,58.34,42600.0,41.9774,41.9774,41.8984,41.8984,42600.0
2011-03-22 13:25:00,58.35,58.4,58.34,58.39,57800.0,41.9056,41.9415,41.8984,41.9343,57800.0
2011-03-22 13:30:00,58.39,58.39,58.34,58.34,35400.0,41.9343,41.9343,41.8984,41.8984,35400.0
2011-03-22 13:35:00,58.35,58.36,58.3,58.36,46100.0,41.9056,41.9128,41.8697,41.9128,46100.0
2011-03-22 13:40:00,58.36,58.4,58.36,58.4,10700.0,41.9128,41.9415,41.9128,41.9415,10700.0
2011-03-22 13:45:00,58.4,58.5,58.39,58.5,43300.0,41.9415,42.0133,41.9343,42.0133,43300.0
2011-03-22 13:50:00,58.5,58.51,58.48,58.5,33300.0,42.0133,42.0205,41.999,42.0133,33300.0
2011-03-22 13:55:00,58.5,58.5,58.44,58.44,33400.0,42.0133,42.0133,41.9703,41.9703,33400.0
2011-03-22 14:00:00,58.45,58.5,58.45,58.5,20900.0,41.9774,42.0133,41.9774,42.0133,20900.0
2011-03-22 14:05:00,58.5,58.5,58.44,58.48,30100.0,42.0133,42.0133,41.9703,41.999,30100.0
2011-03-22 14:10:00,58.48,58.49,58.43,58.43,21400.0,41.999,42.0062,41.9631,41.9631,21400.0
2011-03-22 14:15:00,58.44,58.48,58.43,58.47,26100.0,41.9703,41.999,41.9631,41.9918,26100.0
2011-03-22 14:20:00,58.47,58.47,58.35,58.4,99800.0,41.9918,41.9918,41.9056,41.9415,99800.0
2011-03-22 14:25:00,58.4,58.4,58.34,58.36,37300.0,41.9415,41.9415,41.8984,41.9128,37300.0
2011-03-22 14:30:00,58.36,58.4,58.36,58.4,30400.0,41.9128,41.9415,41.9128,41.9415,30400.0
2011-03-22 14:35:00,58.4,58.4,58.39,58.39,12100.0,41.9415,41.9415,41.9343,41.9343,12100.0
2011-03-22 14:40:00,58.39,58.4,58.34,58.36,37600.0,41.9343,41.9415,41.8984,41.9128,37600.0
2011-03-22 14:45:00,58.36,58.37,58.32,58.34,27900.0,41.9128,41.92,41.8841,41.8984,27900.0
2011-03-22 14:50:00,58.34,58.34,58.29,58.3,37100.0,41.8984,41.8984,41.8625,41.8697,37100.0
2011-03-22 14:55:00,58.31,58.32,58.3,58.3,43600.0,41.8769,41.8841,41.8697,41.8697,43600.0
2011-03-22 15:00:00,58.31,58.34,58.29,58.33,44800.0,41.8769,41.8984,41.8625,41.8913,44800.0
2011-03-22 15:05:00,58.33,58.37,58.3,58.37,29600.0,41.8913,41.92,41.8697,41.92,29600.0
2011-03-22 15:10:00,58.36,58.4,58.36,58.4,31800.0,41.9128,41.9415,41.9128,41.9415,31800.0
2011-03-22 15:15:00,58.4,58.4,58.36,58.37,52200.0,41.9415,41.9415,41.9128,41.92,52200.0
2011-03-22 15:20:00,58.37,58.38,58.34,58.34,44900.0,41.92,41.9272,41.8984,41.8984,44900.0
2011-03-22 15:25:00,58.35,58.37,58.34,58.35,63500.0,41.9056,41.92,41.8984,41.9056,63500.0
2011-03-22 15:30:00,58.36,58.38,58.35,58.38,54800.0,41.9128,41.9272,41.9056,41.9272,54800.0
2011-03-22 15:35:00,58.38,58.41,58.37,58.4,26100.0,41.9272,41.9487,41.92,41.9415,26100.0
2011-03-22 15:40:00,58.4,58.4,58.37,58.39,50600.0,41.9415,41.9415,41.92,41.9343,50600.0
2011-03-22 15:45:00,58.39,58.4,58.34,58.36,88600.0,41.9343,41.9415,41.8984,41.9128,88600.0
2011-03-22 15:50:00,58.36,58.37,58.34,58.34,57200.0,41.9128,41.92,41.8984,41.8984,57200.0
2011-03-22 15:55:00,58.33,58.33,58.27,58.28,256400.0,41.8913,41.8913,41.8482,41.8553,256400.0
2011-03-23 09:30:00,58.19,58.46,58.12,58.34,63600.0,41.7907,41.9846,41.7404,41.8984,63600.0
2011-03-23 09:35:00,58.34,58.34,58.1,58.1,59900.0,41.8984,41.8984,41.7261,41.7261,59900.0
2011-03-23 09:40:00,58.1,58.14,57.99,58.07,51600.0,41.7261,41.7548,41.6471,41.7045,51600.0
2011-03-23 09:45:00,58.07,58.16,58.01,58.11,74400.0,41.7045,41.7692,41.6614,41.7333,74400.0
2011-03-23 09:50:00,58.11,58.19,58.11,58.18,47100.0,41.7333,41.7907,41.7333,41.7835,47100.0
2011-03-23 09:55:00,58.18,58.3,58.18,58.21,41500.0,41.7835,41.8697,41.7835,41.8051,41500.0
2011-03-23 10:00:00,58.21,58.22,58.12,58.17,61300.0,41.8051,41.8123,41.7404,41.7763,61300.0
2011-03-23 10:05:00,58.15,58.18,58.14,58.15,26600.0,41.762,41.7835,41.7548,41.762,26600.0
2011-03-23 10:10:00,58.16,58.2,58.09,58.2,31100.0,41.7692,41.7979,41.7189,41.7979,31100.0
2011-03-23 10:15:00,58.19,58.24,58.18,58.2,34600.0,41.7907,41.8266,41.7835,41.7979,34600.0
2011-03-23 10:20:00,58.2,58.22,58.18,58.2,39900.0,41.7979,41.8123,41.7835,41.7979,39900.0
2011-03-23 10:25:00,58.21,58.22,58.17,58.2,16700.0,41.8051,41.8123,41.7763,41.7979,16700.0
2011-03-23 10:30:00,58.19,58.25,58.19,58.23,38800.0,41.7907,41.8338,41.7907,41.8194,38800.0
2011-03-23 10:35:00,58.23,58.24,58.15,58.21,36000.0,41.8194,41.8266,41.762,41.8051,36000.0
2011-03-23 10:40:00,58.2,58.23,58.19,58.23,16400.0,41.7979,41.8194,41.7907,41.8194,16400.0
2011-03-23 10:45:00,58.23,58.23,58.15,58.23,32900.0,41.8194,41.8194,41.762,41.8194,32900.0
2011-03-23 10:50:00,58.24,58.29,58.23,58.27,18800.0,41.8266,41.8625,41.8194,41.8482,18800.0
2011-03-23 10:55:00,58.26,58.26,58.16,58.19,53000.0,41.841,41.841,41.7692,41.7907,53000.0
2011-03-23 11:00:00,58.19,58.23,58.18,58.23,40900.0,41.7907,41.8194,41.7835,41.8194,40900.0
2011-03-23 11:05:00,58.22,58.26,58.22,58.23,28000.0,41.8123,41.841,41.8123,41.8194,28000.0
2011-03-23 11:10:00,58.23,58.26,58.15,58.15,86000.0,41.8194,41.841,41.762,41.762,86000.0
2011-03-23 11:15:00,58.15,58.21,58.12,58.18,27600.0,41.762,41.8051,41.7404,41.7835,27600.0
2011-03-23 11:20:00,58.18,58.18,58.16,58.18,11300.0,41.7835,41.7835,41.7692,41.7835,11300.0
2011-03-23 11:25:00,58.18,58.18,58.12,58.15,63200.0,41.7835,41.7835,41.7404,41.762,63200.0
2011-03-23 11:30:00,58.15,58.21,58.14,58.14,28500.0,41.762,41.8051,41.7548,41.7548,28500.0
2011-03-23 11:35:00,58.14,58.18,58.12,58.18,29400.0,41.7548,41.7835,41.7404,41.7835,29400.0
2011-03-23 11:40:00,58.17,58.17,58.12,58.15,30000.0,41.7763,41.7763,41.7404,41.762,30000.0
2011-03-23 11:45:00,58.16,58.17,58.12,58.12,28100.0,41.7692,41.7763,41.7404,41.7404,28100.0
2011-03-23 11:50:00,58.12,58.15,58.11,58.13,21200.0,41.7404,41.762,41.7333,41.7476,21200.0
2011-03-23 11:55:00,58.13,58.13,58.04,58.07,25500.0,41.7476,41.7476,41.683,41.7045,25500.0
2011-03-23 12:00:00,58.06,58.13,58.06,58.12,24700.0,41.6973,41.7476,41.6973,41.7404,24700.0
2011-03-23 12:05:00,58.12,58.16,58.11,58.14,16100.0,41.7404,41.7692,41.7333,41.7548,16100.0
2011-03-23 12:10:00,58.14,58.18,58.13,58.18,16400.0,41.7548,41.7835,41.7476,41.7835,16400.0
2011-03-23 12:15:00,58.18,58.19,58.14,58.17,11700.0,41.7835,41.7907,41.7548,41.7763,11700.0
2011-03-23 12:20:00,58.17,58.19,58.13,58.15,18900.0,41.7763,41.7907,41.7476,41.762,18900.0
2011-03-23 12:25:00,58.15,58.2,58.14,58.15,33300.0,41.762,41.7979,41.7548,41.762,33300.0
2011-03-23 12:30:00,58.16,58.23,58.16,58.18,37200.0,41.7692,41.8194,41.7692,41.7835,37200.0
2011-03-23 12:35:00,58.19,58.2,58.15,58.19,13000.0,41.7907,41.7979,41.762,41.7907,13000.0
2011-03-23 12:40:00,58.18,58.2,58.11,58.12,36400.0,41.7835,41.7979,41.7333,41.7404,36400.0
2011-03-23 12:45:00,58.11,58.15,58.11,58.12,22300.0,41.7333,41.762,41.7333,41.7404,22300.0
2011-03-23 12:50:00,58.12,58.14,58.09,58.12,31500.0,41.7404,41.7548,41.7189,41.7404,31500.0
2011-03-23 12:55:00,58.12,58.14,58.1,58.14,34900.0,41.7404,41.7548,41.7261,41.7548,34900.0
2011-03-23 13:00:00,58.14,58.18,58.11,58.12,36800.0,41.7548,41.7835,41.7333,41.7404,36800.0
2011-03-23 13:05:00,58.12,58.15,58.11,58.12,27400.0,41.7404,41.762,41.7333,41.7404,27400.0
2011-03-23 13:10:00,58.13,58.13,58.09,58.12,41400.0,41.7476,41.7476,41.7189,41.7404,41400.0
2011-03-23 13:15:00,58.11,58.2,58.11,58.19,35100.0,41.7333,41.7979,41.7333,41.7907,35100.0
2011-03-23 13:20:00,58.2,58.22,58.16,58.2,32500.0,41.7979,41.8123,41.7692,41.7979,32500.0
2011-03-23 13:25:00,58.19,58.21,58.16,58.19,26100.0,41.7907,41.8051,41.7692,41.7907,26100.0
2011-03-23 13:30:00,58.19,58.2,58.17,58.19,36200.0,41.7907,41.7979,41.7763,41.7907,36200.0
2011-03-23 13:35:00,58.18,58.21,58.16,58.2,24600.0,41.7835,41.8051,41.7692,41.7979,24600.0
2011-03-23 13:40:00,58.2,58.27,58.19,58.27,22000.0,41.7979,41.8482,41.7907,41.8482,22000.0
2011-03-23 13:45:00,58.27,58.38,58.27,58.35,44200.0,41.8482,41.9272,41.8482,41.9056,44200.0
2011-03-23 13:50:00,58.36,58.41,58.36,58.39,34100.0,41.9128,41.9487,41.9128,41.9343,34100.0
2011-03-23 13:55:00,58.4,58.4,58.35,58.35,11000.0,41.9415,41.9415,41.9056,41.9056,11000.0
2011-03-23 14:00:00,58.35,58.35,58.29,58.3,23900.0,41.9056,41.9056,41.8625,41.8697,23900.0
2011-03-23 14:05:00,58.3,58.36,58.3,58.35,25500.0,41.8697,41.9128,41.8697,41.9056,25500.0
2011-03-23 14:10:00,58.35,58.37,58.32,58.34,19500.0,41.9056,41.92,41.8841,41.8984,19500.0
2011-03-23 14:15:00,58.35,58.39,58.34,58.37,21600.0,41.9056,41.9343,41.8984,41.92,21600.0
2011-03-23 14:20:00,58.37,58.37,58.33,58.34,12000.0,41.92,41.92,41.8913,41.8984,12000.0
2011-03-23 14:25:00,58.34,58.4,58.33,58.37,24300.0,41.8984,41.9415,41.8913,41.92,24300.0
2011-03-23 14:30:00,58.38,58.38,58.35,58.38,17200.0,41.9272,41.9272,41.9056,41.9272,17200.0
2011-03-23 14:35:00,58.38,58.39,58.37,58.38,17100.0,41.9272,41.9343,41.92,41.9272,17100.0
2011-03-23 14:40:00,58.38,58.43,58.38,58.43,17500.0,41.9272,41.9631,41.9272,41.9631,17500.0
2011-03-23 14:45:00,58.43,58.43,58.4,58.4,33700.0,41.9631,41.9631,41.9415,41.9415,33700.0
2011-03-23 14:50:00,58.41,58.51,58.4,58.49,57200.0,41.9487,42.0205,41.9415,42.0062,57200.0
2011-03-23 14:55:00,58.5,58.51,58.45,58.48,61400.0,42.0133,42.0205,41.9774,41.999,61400.0
2011-03-23 15:00:00,58.48,58.48,58.45,58.47,23200.0,41.999,41.999,41.9774,41.9918,23200.0
2011-03-23 15:05:00,58.48,58.48,58.4,58.43,36400.0,41.999,41.999,41.9415,41.9631,36400.0
2011-03-23 15:10:00,58.43,58.5,58.42,58.5,34600.0,41.9631,42.0133,41.9559,42.0133,34600.0
2011-03-23 15:15:00,58.5,58.51,58.48,58.49,55800.0,42.0133,42.0205,41.999,42.0062,55800.0
2011-03-23 15:20:00,58.5,58.51,58.45,58.46,45900.0,42.0133,42.0205,41.9774,41.9846,45900.0
2011-03-23 15:25:00,58.45,58.45,58.4,58.41,42700.0,41.9774,41.9774,41.9415,41.9487,42700.0
2011-03-23 15:30:00,58.42,58.46,58.4,58.4,47800.0,41.9559,41.9846,41.9415,41.9415,47800.0
2011-03-23 15:35:00,58.41,58.41,58.39,58.4,60400.0,41.9487,41.9487,41.9343,41.9415,60400.0
2011-03-23 15:40:00,58.4,58.42,58.4,58.42,40800.0,41.9415,41.9559,41.9415,41.9559,40800.0
2011-03-23 15:45:00,58.42,58.42,58.4,58.41,48100.0,41.9559,41.9559,41.9415,41.9487,48100.0
2011-03-23 15:50:00,58.41,58.43,58.4,58.42,83800.0,41.9487,41.9631,41.9415,41.9559,83800.0
2011-03-23 15:55:00,58.43,58.45,58.4,58.42,231700.0,41.9631,41.9774,41.9415,41.9559,231700.0
2011-03-24 09:30:00,58.55,58.68,58.44,58.45,57200.0,42.0493,42.1426,41.9703,41.9774,57200.0
2011-03-24 09:35:00,58.41,58.47,58.26,58.27,72300.0,41.9487,41.9918,41.841,41.8482,72300.0
2011-03-24 09:40:00,58.25,58.31,58.23,58.27,56200.0,41.8338,41.8769,41.8194,41.8482,56200.0
2011-03-24 09:45:00,58.27,58.43,58.27,58.42,35700.0,41.8482,41.9631,41.8482,41.9559,35700.0
2011-03-24 09:50:00,58.42,58.5,58.42,58.48,25100.0,41.9559,42.0133,41.9559,41.999,25100.0
2011-03-24 09:55:00,58.46,58.47,58.4,58.45,27700.0,41.9846,41.9918,41.9415,41.9774,27700.0
2011-03-24 10:00:00,58.45,58.51,58.4,58.5,33600.0,41.9774,42.0205,41.9415,42.0133,33600.0
2011-03-24 10:05:00,58.49,58.5,58.4,58.4,17700.0,42.0062,42.0133,41.9415,41.9415,17700.0
2011-03-24 10:10:00,58.4,58.45,58.4,58.45,22900.0,41.9415,41.9774,41.9415,41.9774,22900.0
2011-03-24 10:15:00,58.45,58.48,58.42,58.45,16300.0,41.9774,41.999,41.9559,41.9774,16300.0
2011-03-24 10:20:00,58.45,58.47,58.42,58.42,16800.0,41.9774,41.9918,41.9559,41.9559,16800.0
2011-03-24 10:25:00,58.41,58.41,58.4,58.4,28100.0,41.9487,41.9487,41.9415,41.9415,28100.0
2011-03-24 10:30:00,58.4,58.45,58.4,58.43,42900.0,41.9415,41.9774,41.9415,41.9631,42900.0
2011-03-24 10:35:00,58.44,58.47,58.42,58.43,33000.0,41.9703,41.9918,41.9559,41.9631,33000.0
2011-03-24 10:40:00,58.43,58.46,58.4,58.46,23000.0,41.9631,41.9846,41.9415,41.9846,23000.0
2011-03-24 10:45:00,58.46,58.5,58.44,58.48,27200.0,41.9846,42.0133,41.9703,41.999,27200.0
2011-03-24 10:50:00,58.49,58.5,58.47,58.5,31600.0,42.0062,42.0133,41.9918,42.0133,31600.0
2011-03-24 10:55:00,58.5,58.57,58.48,58.53,63400.0,42.0133,42.0636,41.999,42.0349,63400.0
2011-03-24 11:00:00,58.53,58.54,58.49,58.52,27500.0,42.0349,42.0421,42.0062,42.0277,27500.0
2011-03-24 11:05:00,58.53,58.55,58.49,58.5,11200.0,42.0349,42.0493,42.0062,42.0133,11200.0
2011-03-24 11:10:00,58.5,58.6,58.49,58.51,24200.0,42.0133,42.0852,42.0062,42.0205,24200.0
2011-03-24 11:15:00,58.52,58.52,58.48,58.48,13100.0,42.0277,42.0277,41.999,41.999,13100.0
2011-03-24 11:20:00,58.48,58.54,58.48,58.51,19500.0,41.999,42.0421,41.999,42.0205,19500.0
2011-03-24 11:25:00,58.52,58.53,58.49,58.5,17600.0,42.0277,42.0349,42.0062,42.0133,17600.0
2011-03-24 11:30:00,58.5,58.55,58.48,58.48,112300.0,42.0133,42.0493,41.999,41.999,112300.0
2011-03-24 11:35:00,58.49,58.54,58.46,58.54,56900.0,42.0062,42.0421,41.9846,42.0421,56900.0
2011-03-24 11:40:00,58.55,58.56,58.53,58.55,23100.0,42.0493,42.0564,42.0349,42.0493,23100.0
2011-03-24 11:45:00,58.54,58.57,58.54,58.55,22300.0,42.0421,42.0636,42.0421,42.0493,22300.0
2011-03-24 11:50:00,58.56,58.57,58.53,58.54,15000.0,42.0564,42.0636,42.0349,42.0421,15000.0
2011-03-24 11:55:00,58.54,58.6,58.53,58.6,15100.0,42.0421,42.0852,42.0349,42.0852,15100.0
2011-03-24 12:00:00,58.59,58.59,58.51,58.55,51600.0,42.078,42.078,42.0205,42.0493,51600.0
2011-03-24 12:05:00,58.55,58.56,58.5,58.54,48200.0,42.0493,42.0564,42.0133,42.0421,48200.0
2011-03-24 12:10:00,58.55,58.57,58.55,58.56,16200.0,42.0493,42.0636,42.0493,42.0564,16200.0
2011-03-24 12:15:00,58.56,58.66,58.56,58.66,12200.0,42.0564,42.1283,42.0564,42.1283,12200.0
2011-03-24 12:20:00,58.66,58.66,58.65,58.65,13800.0,42.1283,42.1283,42.1211,42.1211,13800.0
2011-03-24 12:25:00,58.66,58.68,58.65,58.66,31900.0,42.1283,42.1426,42.1211,42.1283,31900.0
2011-03-24 12:30:00,58.66,58.68,58.66,58.68,13000.0,42.1283,42.1426,42.1283,42.1426,13000.0
2011-03-24 12:35:00,58.67,58.68,58.65,58.66,17400.0,42.1354,42.1426,42.1211,42.1283,17400.0
2011-03-24 12:40:00,58.66,58.68,58.66,58.67,8900.0,42.1283,42.1426,42.1283,42.1354,8900.0
2011-03-24 12:45:00,58.68,58.72,58.66,58.71,26400.0,42.1426,42.1713,42.1283,42.1642,26400.0
2011-03-24 12:50:00,58.71,58.72,58.67,58.67,25200.0,42.1642,42.1713,42.1354,42.1354,25200.0
2011-03-24 12:55:00,58.68,58.72,58.68,58.69,32800.0,42.1426,42.1713,42.1426,42.1498,32800.0
2011-03-24 13:00:00,58.69,58.69,58.66,58.68,11900.0,42.1498,42.1498,42.1283,42.1426,11900.0
2011-03-24 13:05:00,58.68,58.68,58.65,58.65,9900.0,42.1426,42.1426,42.1211,42.1211,9900.0
2011-03-24 13:10:00,58.66,58.7,58.66,58.69,14300.0,42.1283,42.157,42.1283,42.1498,14300.0
2011-03-24 13:15:00,58.69,58.73,58.69,58.72,17000.0,42.1498,42.1785,42.1498,42.1713,17000.0
2011-03-24 13:20:00,58.71,58.71,58.67,58.68,8200.0,42.1642,42.1642,42.1354,42.1426,8200.0
2011-03-24 13:25:00,58.68,58.72,58.65,58.72,12300.0,42.1426,42.1713,42.1211,42.1713,12300.0
2011-03-24 13:30:00,58.72,58.76,58.72,58.76,13400.0,42.1713,42.2001,42.1713,42.2001,13400.0
2011-03-24 13:35:00,58.76,58.77,58.74,58.76,6500.0,42.2001,42.2073,42.1857,42.2001,6500.0
2011-03-24 13:40:00,58.77,58.78,58.71,58.72,20300.0,42.2073,42.2144,42.1642,42.1713,20300.0
2011-03-24 13:45:00,58.71,58.73,58.64,58.69,19500.0,42.1642,42.1785,42.1139,42.1498,19500.0
2011-03-24 13:50:00,58.69,58.69,58.65,58.67,16100.0,42.1498,42.1498,42.1211,42.1354,16100.0
2011-03-24 13:55:00,58.67,58.68,58.64,58.66,21300.0,42.1354,42.1426,42.1139,42.1283,21300.0
2011-03-24 14:00:00,58.66,58.72,58.66,58.72,14300.0,42.1283,42.1713,42.1283,42.1713,14300.0
2011-03-24 14:05:00,58.72,58.72,58.68,58.7,14000.0,42.1713,42.1713,42.1426,42.157,14000.0
2011-03-24 14:10:00,58.71,58.72,58.68,58.68,12300.0,42.1642,42.1713,42.1426,42.1426,12300.0
2011-03-24 14:15:00,58.68,58.68,58.64,58.67,15300.0,42.1426,42.1426,42.1139,42.1354,15300.0
2011-03-24 14:20:00,58.68,58.71,58.66,58.66,19800.0,42.1426,42.1642,42.1283,42.1283,19800.0
2011-03-24 14:25:00,58.66,58.68,58.65,58.68,9600.0,42.1283,42.1426,42.1211,42.1426,9600.0
2011-03-24 14:30:00,58.67,58.7,58.66,58.68,19000.0,42.1354,42.157,42.1283,42.1426,19000.0
2011-03-24 14:35:00,58.68,58.7,58.66,58.66,18900.0,42.1426,42.157,42.1283,42.1283,18900.0
2011-03-24 14:40:00,58.67,58.7,58.67,58.7,8500.0,42.1354,42.157,42.1354,42.157,8500.0
2011-03-24 14:45:00,58.7,58.71,58.7,58.7,9300.0,42.157,42.1642,42.157,42.157,9300.0
2011-03-24 14:50:00,58.7,58.72,58.66,58.67,21300.0,42.157,42.1713,42.1283,42.1354,21300.0
2011-03-24 14:55:00,58.67,58.73,58.66,58.7,17600.0,42.1354,42.1785,42.1283,42.157,17600.0
2011-03-24 15:00:00,58.69,58.7,58.67,58.69,23900.0,42.1498,42.157,42.1354,42.1498,23900.0
2011-03-24 15:05:00,58.69,58.73,58.68,58.73,14500.0,42.1498,42.1785,42.1426,42.1785,14500.0
2011-03-24 15:10:00,58.74,58.78,58.73,58.78,29000.0,42.1857,42.2144,42.1785,42.2144,29000.0
2011-03-24 15:15:00,58.78,58.87,58.78,58.85,37100.0,42.2144,42.2791,42.2144,42.2647,37100.0
2011-03-24 15:20:00,58.86,58.92,58.85,58.91,33100.0,42.2719,42.315,42.2647,42.3078,33100.0
2011-03-24 15:25:00,58.91,58.91,58.84,58.87,28500.0,42.3078,42.3078,42.2575,42.2791,28500.0
2011-03-24 15:30:00,58.87,58.88,58.85,58.85,20600.0,42.2791,42.2863,42.2647,42.2647,20600.0
2011-03-24 15:35:00,58.84,58.85,58.77,58.79,39100.0,42.2575,42.2647,42.2073,42.2216,39100.0
2011-03-24 15:40:00,58.78,58.82,58.78,58.82,23000.0,42.2144,42.2432,42.2144,42.2432,23000.0
2011-03-24 15:45:00,58.81,58.81,58.71,58.76,49000.0,42.236,42.236,42.1642,42.2001,49000.0
2011-03-24 15:50:00,58.75,58.81,58.74,58.78,92200.0,42.1929,42.236,42.1857,42.2144,92200.0
2011-03-24 15:55:00,58.78,58.87,58.78,58.86,145000.0,42.2144,42.2791,42.2144,42.2719,145000.0
2011-03-25 09:30:00,58.73,58.78,58.52,58.53,94600.0,42.1785,42.2144,42.0277,42.0349,94600.0
2011-03-25 09:35:00,58.54,58.55,58.43,58.5,65900.0,42.0421,42.0493,41.9631,42.0133,65900.0
2011-03-25 09:40:00,58.5,58.55,58.45,58.52,48600.0,42.0133,42.0493,41.9774,42.0277,48600.0
2011-03-25 09:45:00,58.52,58.57,58.5,58.51,29600.0,42.0277,42.0636,42.0133,42.0205,29600.0
2011-03-25 09:50:00,58.51,58.67,58.48,58.67,23800.0,42.0205,42.1354,41.999,42.1354,23800.0
2011-03-25 09:55:00,58.66,58.7,58.59,58.66,36000.0,42.1283,42.157,42.078,42.1283,36000.0
2011-03-25 10:00:00,58.66,58.69,58.65,58.66,21800.0,42.1283,42.1498,42.1211,42.1283,21800.0
2011-03-25 10:05:00,58.65,58.66,58.6,58.62,17500.0,42.1211,42.1283,42.0852,42.0995,17500.0
2011-03-25 10:10:00,58.62,58.65,58.59,58.65,27700.0,42.0995,42.1211,42.078,42.1211,27700.0
2011-03-25 10:15:00,58.67,58.71,58.66,58.71,22400.0,42.1354,42.1642,42.1283,42.1642,22400.0
2011-03-25 10:20:00,58.72,58.84,58.72,58.84,26200.0,42.1713,42.2575,42.1713,42.2575,26200.0
2011-03-25 10:25:00,58.84,58.95,58.82,58.95,23100.0,42.2575,42.3365,42.2432,42.3365,23100.0
2011-03-25 10:30:00,58.95,59.05,58.94,59.05,32400.0,42.3365,42.4083,42.3293,42.4083,32400.0
2011-03-25 10:35:00,59.05,59.07,59.01,59.07,20400.0,42.4083,42.4227,42.3796,42.4227,20400.0
2011-03-25 10:40:00,59.07,59.07,58.99,59.04,21200.0,42.4227,42.4227,42.3653,42.4012,21200.0
2011-03-25 10:45:00,59.04,59.13,59.03,59.12,23300.0,42.4012,42.4658,42.394,42.4586,23300.0
2011-03-25 10:50:00,59.13,59.13,59.04,59.13,28400.0,42.4658,42.4658,42.4012,42.4658,28400.0
2011-03-25 10:55:00,59.13,59.15,59.09,59.15,20100.0,42.4658,42.4802,42.4371,42.4802,20100.0
2011-03-25 11:00:00,59.16,59.19,59.1,59.14,30900.0,42.4873,42.5089,42.4443,42.473,30900.0
2011-03-25 11:05:00,59.14,59.17,59.13,59.14,20000.0,42.473,42.4945,42.4658,42.473,20000.0
2011-03-25 11:10:00,59.14,59.14,59.07,59.12,13900.0,42.473,42.473,42.4227,42.4586,13900.0
2011-03-25 11:15:00,59.11,59.15,59.11,59.11,25700.0,42.4514,42.4802,42.4514,42.4514,25700.0
2011-03-25 11:20:00,59.1,59.13,59.05,59.07,19900.0,42.4443,42.4658,42.4083,42.4227,19900.0
2011-03-25 11:25:00,59.07,59.07,58.98,59.02,24900.0,42.4227,42.4227,42.3581,42.3868,24900.0
2011-03-25 11:30:00,59.01,59.09,59.01,59.09,7700.0,42.3796,42.4371,42.3796,42.4371,7700.0
2011-03-25 11:35:00,59.08,59.15,59.07,59.15,16300.0,42.4299,42.4802,42.4227,42.4802,16300.0
2011-03-25 11:40:00,59.14,59.15,59.09,59.1,11300.0,42.473,42.4802,42.4371,42.4443,11300.0
2011-03-25 11:45:00,59.11,59.18,59.11,59.18,15700.0,42.4514,42.5017,42.4514,42.5017,15700.0
2011-03-25 11:50:00,59.18,59.2,59.16,59.17,14600.0,42.5017,42.5161,42.4873,42.4945,14600.0
2011-03-25 11:55:00,59.17,59.18,59.14,59.16,11600.0,42.4945,42.5017,42.473,42.4873,11600.0
2011-03-25 12:00:00,59.16,59.2,59.16,59.18,11300.0,42.4873,42.5161,42.4873,42.5017,11300.0
2011-03-25 12:05:00,59.18,59.18,59.12,59.16,14100.0,42.5017,42.5017,42.4586,42.4873,14100.0
2011-03-25 12:10:00,59.16,59.23,59.16,59.2,25700.0,42.4873,42.5376,42.4873,42.5161,25700.0
2011-03-25 12:15:00,59.21,59.25,59.19,59.23,26600.0,42.5233,42.552,42.5089,42.5376,26600.0
2011-03-25 12:20:00,59.23,59.28,59.2,59.26,15900.0,42.5376,42.5735,42.5161,42.5592,15900.0
2011-03-25 12:25:00,59.26,59.27,59.2,59.21,38800.0,42.5592,42.5663,42.5161,42.5233,38800.0
2011-03-25 12:30:00,59.2,59.2,59.09,59.09,31300.0,42.5161,42.5161,42.4371,42.4371,31300.0
2011-03-25 12:35:00,59.1,59.14,59.1,59.11,6900.0,42.4443,42.473,42.4443,42.4514,6900.0
2011-03-25 12:40:00,59.11,59.12,59.06,59.06,11100.0,42.4514,42.4586,42.4155,42.4155,11100.0
2011-03-25 12:45:00,59.06,59.12,59.06,59.11,7900.0,42.4155,42.4586,42.4155,42.4514,7900.0
2011-03-25 12:50:00,59.11,59.17,59.11,59.16,14800.0,42.4514,42.4945,42.4514,42.4873,14800.0
2011-03-25 12:55:00,59.17,59.2,59.13,59.18,12400.0,42.4945,42.5161,42.4658,42.5017,12400.0
2011-03-25 13:00:00,59.19,59.21,59.19,59.19,10400.0,42.5089,42.5233,42.5089,42.5089,10400.0
2011-03-25 13:05:00,59.19,59.23,59.16,59.16,14800.0,42.5089,42.5376,42.4873,42.4873,14800.0
2011-03-25 13:10:00,59.15,59.15,59.09,59.09,14300.0,42.4802,42.4802,42.4371,42.4371,14300.0
2011-03-25 13:15:00,59.1,59.1,59.01,59.01,15500.0,42.4443,42.4443,42.3796,42.3796,15500.0
2011-03-25 13:20:00,59.02,59.07,59.01,59.06,50000.0,42.3868,42.4227,42.3796,42.4155,50000.0
2011-03-25 13:25:00,59.07,59.11,59.05,59.07,16500.0,42.4227,42.4514,42.4083,42.4227,16500.0
2011-03-25 13:30:00,59.07,59.08,59.0,59.01,12400.0,42.4227,42.4299,42.3724,42.3796,12400.0
2011-03-25 13:35:00,59.01,59.02,58.97,59.0,12100.0,42.3796,42.3868,42.3509,42.3724,12100.0
2011-03-25 13:40:00,59.01,59.02,58.95,58.96,13400.0,42.3796,42.3868,42.3365,42.3437,13400.0
2011-03-25 13:45:00,58.96,59.0,58.92,59.0,13500.0,42.3437,42.3724,42.315,42.3724,13500.0
2011-03-25 13:50:00,59.0,59.01,58.94,58.94,18900.0,42.3724,42.3796,42.3293,42.3293,18900.0
2011-03-25 13:55:00,58.95,58.95,58.88,58.92,26300.0,42.3365,42.3365,42.2863,42.315,26300.0
2011-03-25 14:00:00,58.91,58.94,58.9,58.94,29500.0,42.3078,42.3293,42.3006,42.3293,29500.0
2011-03-25 14:05:00,58.93,58.96,58.93,58.96,15300.0,42.3222,42.3437,42.3222,42.3437,15300.0
2011-03-25 14:10:00,58.96,58.98,58.94,58.97,9100.0,42.3437,42.3581,42.3293,42.3509,9100.0
2011-03-25 14:15:00,58.97,59.0,58.95,58.95,13200.0,42.3509,42.3724,42.3365,42.3365,13200.0
2011-03-25 14:20:00,58.96,59.0,58.96,58.99,13300.0,42.3437,42.3724,42.3437,42.3653,13300.0
2011-03-25 14:25:00,58.99,58.99,58.94,58.97,16100.0,42.3653,42.3653,42.3293,42.3509,16100.0
2011-03-25 14:30:00,58.97,58.98,58.94,58.95,7900.0,42.3509,42.3581,42.3293,42.3365,7900.0
2011-03-25 14:35:00,58.96,58.99,58.95,58.98,10600.0,42.3437,42.3653,42.3365,42.3581,10600.0
2011-03-25 14:40:00,58.97,58.98,58.94,58.95,27400.0,42.3509,42.3581,42.3293,42.3365,27400.0
2011-03-25 14:45:00,58.95,59.0,58.95,58.98,13100.0,42.3365,42.3724,42.3365,42.3581,13100.0
2011-03-25 14:50:00,58.98,59.03,58.98,59.01,21700.0,42.3581,42.394,42.3581,42.3796,21700.0
2011-03-25 14:55:00,59.01,59.02,58.96,58.98,12400.0,42.3796,42.3868,42.3437,42.3581,12400.0
2011-03-25 15:00:00,58.98,59.03,58.96,59.03,27000.0,42.3581,42.394,42.3437,42.394,27000.0
2011-03-25 15:05:00,59.03,59.08,59.02,59.07,27800.0,42.394,42.4299,42.3868,42.4227,27800.0
2011-03-25 15:10:00,59.07,59.13,59.06,59.12,33900.0,42.4227,42.4658,42.4155,42.4586,33900.0
2011-03-25 15:15:00,59.11,59.12,59.03,59.04,29600.0,42.4514,42.4586,42.394,42.4012,29600.0
2011-03-25 15:20:00,59.04,59.05,58.99,58.99,17700.0,42.4012,42.4083,42.3653,42.3653,17700.0
2011-03-25 15:25:00,58.99,59.01,58.97,58.97,21600.0,42.3653,42.3796,42.3509,42.3509,21600.0
2011-03-25 15:30:00,58.98,58.99,58.96,58.98,22500.0,42.3581,42.3653,42.3437,42.3581,22500.0
2011-03-25 15:35:00,58.97,59.03,58.97,58.99,32400.0,42.3509,42.394,42.3509,42.3653,32400.0
2011-03-25 15:40:00,58.99,59.05,58.99,59.02,31000.0,42.3653,42.4083,42.3653,42.3868,31000.0
2011-03-25 15:45:00,59.01,59.01,58.95,58.98,104400.0,42.3796,42.3796,42.3365,42.3581,104400.0
2011-03-25 15:50:00,58.98,58.99,58.97,58.98,69400.0,42.3581,42.3653,42.3509,42.3581,69400.0
2011-03-25 15:55:00,58.99,59.0,58.95,58.99,187500.0,42.3653,42.3724,42.3365,42.3653,187500.0
2011-03-28 09:30:00,59.09,59.11,58.86,58.91,87700.0,42.4371,42.4514,42.2719,42.3078,87700.0
2011-03-28 09:35:00,58.92,59.09,58.91,59.0,61700.0,42.315,42.4371,42.3078,42.3724,61700.0
2011-03-28 09:40:00,59.0,59.11,58.98,59.09,32200.0,42.3724,42.4514,42.3581,42.4371,32200.0
2011-03-28 09:45:00,59.11,59.14,59.01,59.06,32900.0,42.4514,42.473,42.3796,42.4155,32900.0
2011-03-28 09:50:00,59.06,59.06,59.02,59.05,47800.0,42.4155,42.4155,42.3868,42.4083,47800.0
2011-03-28 09:55:00,59.06,59.08,59.01,59.05,47900.0,42.4155,42.4299,42.3796,42.4083,47900.0
2011-03-28 10:00:00,59.05,59.11,59.01,59.01,33800.0,42.4083,42.4514,42.3796,42.3796,33800.0
2011-03-28 10:05:00,59.01,59.01,58.87,58.9,56600.0,42.3796,42.3796,42.2791,42.3006,56600.0
2011-03-28 10:10:00,58.9,58.98,58.88,58.97,52300.0,42.3006,42.3581,42.2863,42.3509,52300.0
2011-03-28 10:15:00,58.98,58.99,58.94,58.99,51600.0,42.3581,42.3653,42.3293,42.3653,51600.0
2011-03-28 10:20:00,58.99,59.0,58.98,58.98,18900.0,42.3653,42.3724,42.3581,42.3581,18900.0
2011-03-28 10:25:00,58.98,58.99,58.95,58.97,14600.0,42.3581,42.3653,42.3365,42.3509,14600.0
2011-03-28 10:30:00,58.96,59.0,58.96,58.99,26400.0,42.3437,42.3724,42.3437,42.3653,26400.0
2011-03-28 10:35:00,59.0,59.02,58.99,59.0,17200.0,42.3724,42.3868,42.3653,42.3724,17200.0
2011-03-28 10:40:00,59.01,59.03,58.98,59.0,13200.0,42.3796,42.394,42.3581,42.3724,13200.0
2011-03-28 10:45:00,59.0,59.0,58.98,59.0,36200.0,42.3724,42.3724,42.3581,42.3724,36200.0
2011-03-28 10:50:00,58.99,59.01,58.98,58.98,29100.0,42.3653,42.3796,42.3581,42.3581,29100.0
2011-03-28 10:55:00,59.0,59.02,58.99,59.01,80200.0,42.3724,42.3868,42.3653,42.3796,80200.0
2011-03-28 11:00:00,59.01,59.1,59.0,59.1,33200.0,42.3796,42.4443,42.3724,42.4443,33200.0
2011-03-28 11:05:00,59.1,59.11,59.0,59.01,43900.0,42.4443,42.4514,42.3724,42.3796,43900.0
2011-03-28 11:10:00,59.02,59.03,58.98,59.02,64000.0,42.3868,42.394,42.3581,42.3868,64000.0
2011-03-28 11:15:00,59.02,59.03,59.0,59.03,9000.0,42.3868,42.394,42.3724,42.394,9000.0
2011-03-28 11:20:00,59.03,59.05,59.02,59.03,10100.0,42.394,42.4083,42.3868,42.394,10100.0
2011-03-28 11:25:00,59.04,59.05,59.04,59.04,7300.0,42.4012,42.4083,42.4012,42.4012,7300.0
2011-03-28 11:30:00,59.04,59.05,59.02,59.04,12900.0,42.4012,42.4083,42.3868,42.4012,12900.0
2011-03-28 11:35:00,59.04,59.08,59.03,59.03,22300.0,42.4012,42.4299,42.394,42.394,22300.0
2011-03-28 11:40:00,59.03,59.05,59.0,59.04,29800.0,42.394,42.4083,42.3724,42.4012,29800.0
2011-03-28 11:45:00,59.04,59.08,59.04,59.07,11300.0,42.4012,42.4299,42.4012,42.4227,11300.0
2011-03-28 11:50:00,59.07,59.08,59.01,59.02,52700.0,42.4227,42.4299,42.3796,42.3868,52700.0
2011-03-28 11:55:00,59.01,59.03,59.01,59.02,14500.0,42.3796,42.394,42.3796,42.3868,14500.0
2011-03-28 12:00:00,59.03,59.03,59.01,59.01,11600.0,42.394,42.394,42.3796,42.3796,11600.0
2011-03-28 12:05:00,59.01,59.03,59.01,59.01,13500.0,42.3796,42.394,42.3796,42.3796,13500.0
2011-03-28 12:10:00,59.01,59.03,59.01,59.02,48300.0,42.3796,42.394,42.3796,42.3868,48300.0
2011-03-28 12:15:00,59.02,59.04,59.02,59.04,70800.0,42.3868,42.4012,42.3868,42.4012,70800.0
2011-03-28 12:20:00,59.04,59.05,59.03,59.05,17400.0,42.4012,42.4083,42.394,42.4083,17400.0
2011-03-28 12:25:00,59.05,59.09,59.04,59.09,9200.0,42.4083,42.4371,42.4012,42.4371,9200.0
2011-03-28 12:30:00,59.08,59.11,59.08,59.09,11000.0,42.4299,42.4514,42.4299,42.4371,11000.0
2011-03-28 12:35:00,59.09,59.11,59.09,59.1,9900.0,42.4371,42.4514,42.4371,42.4443,9900.0
2011-03-28 12:40:00,59.11,59.15,59.1,59.11,36400.0,42.4514,42.4802,42.4443,42.4514,36400.0
2011-03-28 12:45:00,59.12,59.13,59.11,59.13,15200.0,42.4586,42.4658,42.4514,42.4658,15200.0
2011-03-28 12:50:00,59.14,59.15,59.12,59.14,9800.0,42.473,42.4802,42.4586,42.473,9800.0
2011-03-28 12:55:00,59.14,59.14,59.09,59.12,18400.0,42.473,42.473,42.4371,42.4586,18400.0
2011-03-28 13:00:00,59.11,59.11,59.09,59.1,22900.0,42.4514,42.4514,42.4371,42.4443,22900.0
2011-03-28 13:05:00,59.1,59.11,59.03,59.06,157700.0,42.4443,42.4514,42.394,42.4155,157700.0
2011-03-28 13:10:00,59.08,59.1,59.07,59.1,120700.0,42.4299,42.4443,42.4227,42.4443,120700.0
2011-03-28 13:15:00,59.09,59.1,59.06,59.09,35400.0,42.4371,42.4443,42.4155,42.4371,35400.0
2011-03-28 13:20:00,59.1,59.11,59.09,59.1,21300.0,42.4443,42.4514,42.4371,42.4443,21300.0
2011-03-28 13:25:00,59.1,59.12,59.09,59.11,10800.0,42.4443,42.4586,42.4371,42.4514,10800.0
2011-03-28 13:30:00,59.11,59.12,59.09,59.12,10200.0,42.4514,42.4586,42.4371,42.4586,10200.0
2011-03-28 13:35:00,59.12,59.15,59.11,59.13,19400.0,42.4586,42.4802,42.4514,42.4658,19400.0
2011-03-28 13:40:00,59.13,59.14,59.11,59.13,9700.0,42.4658,42.473,42.4514,42.4658,9700.0
2011-03-28 13:45:00,59.13,59.16,59.13,59.14,18300.0,42.4658,42.4873,42.4658,42.473,18300.0
2011-03-28 13:50:00,59.14,59.16,59.13,59.15,25500.0,42.473,42.4873,42.4658,42.4802,25500.0
2011-03-28 13:55:00,59.15,59.16,59.14,59.15,18700.0,42.4802,42.4873,42.473,42.4802,18700.0
2011-03-28 14:00:00,59.14,59.15,59.1,59.12,27400.0,42.473,42.4802,42.4443,42.4586,27400.0
2011-03-28 14:05:00,59.11,59.13,59.1,59.11,31400.0,42.4514,42.4658,42.4443,42.4514,31400.0
2011-03-28 14:10:00,59.11,59.14,59.09,59.12,61800.0,42.4514,42.473,42.4371,42.4586,61800.0
2011-03-28 14:15:00,59.12,59.12,59.09,59.09,7800.0,42.4586,42.4586,42.4371,42.4371,7800.0
2011-03-28 14:20:00,59.1,59.13,59.09,59.11,19800.0,42.4443,42.4658,42.4371,42.4514,19800.0
2011-03-28 14:25:00,59.11,59.12,59.09,59.1,19100.0,42.4514,42.4586,42.4371,42.4443,19100.0
2011-03-28 14:30:00,59.1,59.1,59.09,59.1,12900.0,42.4443,42.4443,42.4371,42.4443,12900.0
2011-03-28 14:35:00,59.1,59.13,59.09,59.11,27200.0,42.4443,42.4658,42.4371,42.4514,27200.0
2011-03-28 14:40:00,59.11,59.15,59.11,59.11,22500.0,42.4514,42.4802,42.4514,42.4514,22500.0
2011-03-28 14:45:00,59.11,59.14,59.1,59.1,20400.0,42.4514,42.473,42.4443,42.4443,20400.0
2011-03-28 14:50:00,59.11,59.13,59.1,59.11,53100.0,42.4514,42.4658,42.4443,42.4514,53100.0
2011-03-28 14:55:00,59.11,59.11,59.09,59.1,23900.0,42.4514,42.4514,42.4371,42.4443,23900.0
2011-03-28 15:00:00,59.1,59.12,59.07,59.12,34300.0,42.4443,42.4586,42.4227,42.4586,34300.0
2011-03-28 15:05:00,59.12,59.12,59.07,59.1,30300.0,42.4586,42.4586,42.4227,42.4443,30300.0
2011-03-28 15:10:00,59.1,59.11,59.07,59.09,28600.0,42.4443,42.4514,42.4227,42.4371,28600.0
2011-03-28 15:15:00,59.09,59.11,59.07,59.09,20100.0,42.4371,42.4514,42.4227,42.4371,20100.0
2011-03-28 15:20:00,59.09,59.15,59.07,59.12,33900.0,42.4371,42.4802,42.4227,42.4586,33900.0
2011-03-28 15:25:00,59.12,59.16,59.1,59.14,38700.0,42.4586,42.4873,42.4443,42.473,38700.0
2011-03-28 15:30:00,59.14,59.15,59.06,59.06,66800.0,42.473,42.4802,42.4155,42.4155,66800.0
2011-03-28 15:35:00,59.07,59.12,59.06,59.07,29500.0,42.4227,42.4586,42.4155,42.4227,29500.0
2011-03-28 15:40:00,59.07,59.13,59.03,59.06,65600.0,42.4227,42.4658,42.394,42.4155,65600.0
2011-03-28 15:45:00,59.06,59.06,58.98,59.0,116400.0,42.4155,42.4155,42.3581,42.3724,116400.0
2011-03-28 15:50:00,59.0,59.03,58.94,58.94,120100.0,42.3724,42.394,42.3293,42.3293,120100.0
2011-03-28 15:55:00,58.94,58.97,58.89,58.92,147100.0,42.3293,42.3509,42.2934,42.315,147100.0
2011-03-29 09:30:00,58.59,58.82,58.37,58.72,197800.0,42.078,42.2432,41.92,42.1713,197800.0
2011-03-29 09:35:00,58.7,58.8,58.62,58.69,50500.0,42.157,42.2288,42.0995,42.1498,50500.0
2011-03-29 09:40:00,58.69,58.8,58.57,58.65,54000.0,42.1498,42.2288,42.0636,42.1211,54000.0
2011-03-29 09:45:00,58.65,58.8,58.59,58.8,96300.0,42.1211,42.2288,42.078,42.2288,96300.0
2011-03-29 09:50:00,58.8,58.85,58.68,58.68,62000.0,42.2288,42.2647,42.1426,42.1426,62000.0
2011-03-29 09:55:00,58.68,58.8,58.67,58.67,44900.0,42.1426,42.2288,42.1354,42.1354,44900.0
2011-03-29 10:00:00,58.67,58.85,58.65,58.85,66000.0,42.1354,42.2647,42.1211,42.2647,66000.0
2011-03-29 10:05:00,58.85,58.89,58.73,58.77,90200.0,42.2647,42.2934,42.1785,42.2073,90200.0
2011-03-29 10:10:00,58.77,58.89,58.76,58.82,40200.0,42.2073,42.2934,42.2001,42.2432,40200.0
2011-03-29 10:15:00,58.81,58.87,58.74,58.78,51400.0,42.236,42.2791,42.1857,42.2144,51400.0
2011-03-29 10:20:00,58.77,58.78,58.71,58.74,31100.0,42.2073,42.2144,42.1642,42.1857,31100.0
2011-03-29 10:25:00,58.76,58.95,58.76,58.94,44100.0,42.2001,42.3365,42.2001,42.3293,44100.0
2011-03-29 10:30:00,58.94,59.05,58.94,59.02,35200.0,42.3293,42.4083,42.3293,42.3868,35200.0
2011-03-29 10:35:00,59.02,59.08,58.99,59.0,28700.0,42.3868,42.4299,42.3653,42.3724,28700.0
2011-03-29 10:40:00,59.0,59.02,58.97,58.99,19200.0,42.3724,42.3868,42.3509,42.3653,19200.0
2011-03-29 10:45:00,59.0,59.07,58.97,59.07,17900.0,42.3724,42.4227,42.3509,42.4227,17900.0
2011-03-29 10:50:00,59.06,59.13,59.06,59.06,23800.0,42.4155,42.4658,42.4155,42.4155,23800.0
2011-03-29 10:55:00,59.06,59.16,59.06,59.16,12500.0,42.4155,42.4873,42.4155,42.4873,12500.0
2011-03-29 11:00:00,59.16,59.16,59.04,59.04,38100.0,42.4873,42.4873,42.4012,42.4012,38100.0
2011-03-29 11:05:00,59.04,59.04,58.96,59.03,20200.0,42.4012,42.4012,42.3437,42.394,20200.0
2011-03-29 11:10:00,59.04,59.1,59.04,59.1,11700.0,42.4012,42.4443,42.4012,42.4443,11700.0
2011-03-29 11:15:00,59.11,59.13,59.09,59.13,22100.0,42.4514,42.4658,42.4371,42.4658,22100.0
2011-03-29 11:20:00,59.13,59.18,59.11,59.17,15300.0,42.4658,42.5017,42.4514,42.4945,15300.0
2011-03-29 11:25:00,59.17,59.27,59.17,59.26,16100.0,42.4945,42.5663,42.4945,42.5592,16100.0
2011-03-29 11:30:00,59.26,59.28,59.22,59.27,20900.0,42.5592,42.5735,42.5304,42.5663,20900.0
2011-03-29 11:35:00,59.28,59.33,59.28,59.32,21500.0,42.5735,42.6094,42.5735,42.6023,21500.0
2011-03-29 11:40:00,59.33,59.41,59.33,59.4,16800.0,42.6094,42.6669,42.6094,42.6597,16800.0
2011-03-29 11:45:00,59.41,59.43,59.39,59.39,22200.0,42.6669,42.6812,42.6525,42.6525,22200.0
2011-03-29 11:50:00,59.4,59.43,59.39,59.39,24600.0,42.6597,42.6812,42.6525,42.6525,24600.0
2011-03-29 11:55:00,59.4,59.41,59.36,59.4,27300.0,42.6597,42.6669,42.631,42.6597,27300.0
2011-03-29 12:00:00,59.4,59.41,59.35,59.37,25900.0,42.6597,42.6669,42.6238,42.6382,25900.0
2011-03-29 12:05:00,59.36,59.37,59.34,59.34,11000.0,42.631,42.6382,42.6166,42.6166,11000.0
2011-03-29 12:10:00,59.35,59.38,59.33,59.34,18500.0,42.6238,42.6453,42.6094,42.6166,18500.0
2011-03-29 12:15:00,59.35,59.38,59.34,59.37,9400.0,42.6238,42.6453,42.6166,42.6382,9400.0
2011-03-29 12:20:00,59.38,59.42,59.37,59.4,20500.0,42.6453,42.6741,42.6382,42.6597,20500.0
2011-03-29 12:25:00,59.39,59.41,59.35,59.35,28900.0,42.6525,42.6669,42.6238,42.6238,28900.0
2011-03-29 12:30:00,59.34,59.35,59.31,59.32,29400.0,42.6166,42.6238,42.5951,42.6023,29400.0
2011-03-29 12:35:00,59.31,59.38,59.31,59.38,8200.0,42.5951,42.6453,42.5951,42.6453,8200.0
2011-03-29 12:40:00,59.37,59.39,59.33,59.33,39500.0,42.6382,42.6525,42.6094,42.6094,39500.0
2011-03-29 12:45:00,59.33,59.34,59.31,59.34,21900.0,42.6094,42.6166,42.5951,42.6166,21900.0
2011-03-29 12:50:00,59.35,59.37,59.33,59.35,9900.0,42.6238,42.6382,42.6094,42.6238,9900.0
2011-03-29 12:55:00,59.35,59.35,59.28,59.29,11100.0,42.6238,42.6238,42.5735,42.5807,11100.0
2011-03-29 13:00:00,59.29,59.29,59.25,59.25,15900.0,42.5807,42.5807,42.552,42.552,15900.0
2011-03-29 13:05:00,59.25,59.27,59.22,59.23,18700.0,42.552,42.5663,42.5304,42.5376,18700.0
2011-03-29 13:10:00,59.23,59.25,59.2,59.2,12600.0,42.5376,42.552,42.5161,42.5161,12600.0
2011-03-29 13:15:00,59.2,59.24,59.2,59.23,11300.0,42.5161,42.5448,42.5161,42.5376,11300.0
2011-03-29 13:20:00,59.23,59.25,59.18,59.19,16500.0,42.5376,42.552,42.5017,42.5089,16500.0
2011-03-29 13:25:00,59.19,59.26,59.17,59.25,17400.0,42.5089,42.5592,42.4945,42.552,17400.0
2011-03-29 13:30:00,59.25,59.31,59.25,59.31,12100.0,42.552,42.5951,42.552,42.5951,12100.0
2011-03-29 13:35:00,59.3,59.33,59.3,59.33,9200.0,42.5879,42.6094,42.5879,42.6094,9200.0
2011-03-29 13:40:00,59.33,59.35,59.3,59.34,21100.0,42.6094,42.6238,42.5879,42.6166,21100.0
2011-03-29 13:45:00,59.34,59.37,59.31,59.35,22300.0,42.6166,42.6382,42.5951,42.6238,22300.0
2011-03-29 13:50:00,59.34,59.35,59.31,59.31,11200.0,42.6166,42.6238,42.5951,42.5951,11200.0
2011-03-29 13:55:00,59.31,59.31,59.23,59.23,15000.0,42.5951,42.5951,42.5376,42.5376,15000.0
2011-03-29 14:00:00,59.22,59.3,59.2,59.3,32400.0,42.5304,42.5879,42.5161,42.5879,32400.0
2011-03-29 14:05:00,59.3,59.31,59.23,59.27,20300.0,42.5879,42.5951,42.5376,42.5663,20300.0
2011-03-29 14:10:00,59.26,59.27,59.21,59.21,7600.0,42.5592,42.5663,42.5233,42.5233,7600.0
2011-03-29 14:15:00,59.22,59.28,59.21,59.21,96500.0,42.5304,42.5735,42.5233,42.5233,96500.0
2011-03-29 14:20:00,59.21,59.25,59.2,59.23,11200.0,42.5233,42.552,42.5161,42.5376,11200.0
2011-03-29 14:25:00,59.23,59.24,59.19,59.2,15700.0,42.5376,42.5448,42.5089,42.5161,15700.0
2011-03-29 14:30:00,59.19,59.24,59.19,59.23,25600.0,42.5089,42.5448,42.5089,42.5376,25600.0
2011-03-29 14:35:00,59.23,59.24,59.17,59.17,10400.0,42.5376,42.5448,42.4945,42.4945,10400.0
2011-03-29 14:40:00,59.18,59.24,59.17,59.23,25300.0,42.5017,42.5448,42.4945,42.5376,25300.0
2011-03-29 14:45:00,59.22,59.32,59.22,59.32,25100.0,42.5304,42.6023,42.5304,42.6023,25100.0
2011-03-29 14:50:00,59.31,59.37,59.31,59.37,19800.0,42.5951,42.6382,42.5951,42.6382,19800.0
2011-03-29 14:55:00,59.37,59.39,59.36,59.39,13100.0,42.6382,42.6525,42.631,42.6525,13100.0
2011-03-29 15:00:00,59.39,59.39,59.37,59.38,23200.0,42.6525,42.6525,42.6382,42.6453,23200.0
2011-03-29 15:05:00,59.38,59.39,59.32,59.34,22300.0,42.6453,42.6525,42.6023,42.6166,22300.0
2011-03-29 15:10:00,59.33,59.38,59.33,59.38,18800.0,42.6094,42.6453,42.6094,42.6453,18800.0
2011-03-29 15:15:00,59.37,59.4,59.3,59.32,45000.0,42.6382,42.6597,42.5879,42.6023,45000.0
2011-03-29 15:20:00,59.32,59.32,59.26,59.29,28500.0,42.6023,42.6023,42.5592,42.5807,28500.0
2011-03-29 15:25:00,59.28,59.3,59.27,59.28,32600.0,42.5735,42.5879,42.5663,42.5735,32600.0
2011-03-29 15:30:00,59.29,59.3,59.19,59.2,82800.0,42.5807,42.5879,42.5089,42.5161,82800.0
2011-03-29 15:35:00,59.2,59.22,59.09,59.13,65300.0,42.5161,42.5304,42.4371,42.4658,65300.0
2011-03-29 15:40:00,59.12,59.17,59.12,59.16,55300.0,42.4586,42.4945,42.4586,42.4873,55300.0
2011-03-29 15:45:00,59.17,59.18,59.13,59.15,98300.0,42.4945,42.5017,42.4658,42.4802,98300.0
2011-03-29 15:50:00,59.15,59.17,59.14,59.16,33300.0,42.4802,42.4945,42.473,42.4873,33300.0
2011-03-29 15:55:00,59.17,59.26,59.16,59.24,168600.0,42.4945,42.5592,42.4873,42.5448,168600.0
2011-03-30 09:30:00,59.54,59.54,59.06,59.28,58400.0,42.7602,42.7602,42.4155,42.5735,58400.0
2011-03-30 09:35:00,59.3,59.56,59.3,59.48,32600.0,42.5879,42.7746,42.5879,42.7172,32600.0
2011-03-30 09:40:00,59.48,59.59,59.48,59.59,25500.0,42.7172,42.7962,42.7172,42.7962,25500.0
2011-03-30 09:45:00,59.58,59.62,59.57,59.6,40300.0,42.789,42.8177,42.7818,42.8033,40300.0
2011-03-30 09:50:00,59.6,59.6,59.5,59.5,28100.0,42.8033,42.8033,42.7315,42.7315,28100.0
2011-03-30 09:55:00,59.51,59.55,59.47,59.5,35600.0,42.7387,42.7674,42.71,42.7315,35600.0
2011-03-30 10:00:00,59.5,59.54,59.48,59.52,36300.0,42.7315,42.7602,42.7172,42.7459,36300.0
2011-03-30 10:05:00,59.52,59.55,59.5,59.55,36700.0,42.7459,42.7674,42.7315,42.7674,36700.0
2011-03-30 10:10:00,59.55,59.6,59.53,59.55,35600.0,42.7674,42.8033,42.7531,42.7674,35600.0
2011-03-30 10:15:00,59.55,59.68,59.54,59.67,26200.0,42.7674,42.8608,42.7602,42.8536,26200.0
2011-03-30 10:20:00,59.68,59.73,59.65,59.71,25000.0,42.8608,42.8967,42.8392,42.8823,25000.0
2011-03-30 10:25:00,59.71,59.72,59.65,59.69,22300.0,42.8823,42.8895,42.8392,42.868,22300.0
2011-03-30 10:30:00,59.69,59.8,59.67,59.79,52700.0,42.868,42.947,42.8536,42.9398,52700.0
2011-03-30 10:35:00,59.77,59.8,59.76,59.77,21300.0,42.9254,42.947,42.9182,42.9254,21300.0
2011-03-30 10:40:00,59.78,59.8,59.73,59.8,24600.0,42.9326,42.947,42.8967,42.947,24600.0
2011-03-30 10:45:00,59.79,59.88,59.78,59.85,38900.0,42.9398,43.0044,42.9326,42.9829,38900.0
2011-03-30 10:50:00,59.85,59.88,59.82,59.87,69800.0,42.9829,43.0044,42.9613,42.9972,69800.0
2011-03-30 10:55:00,59.88,59.97,59.83,59.95,78000.0,43.0044,43.0691,42.9685,43.0547,78000.0
2011-03-30 11:00:00,59.96,59.96,59.88,59.89,49900.0,43.0619,43.0619,43.0044,43.0116,49900.0
2011-03-30 11:05:00,59.89,59.89,59.82,59.84,43900.0,43.0116,43.0116,42.9613,42.9757,43900.0
2011-03-30 11:10:00,59.84,59.85,59.79,59.85,43000.0,42.9757,42.9829,42.9398,42.9829,43000.0
2011-03-30 11:15:00,59.85,59.88,59.83,59.88,26100.0,42.9829,43.0044,42.9685,43.0044,26100.0
2011-03-30 11:20:00,59.88,59.88,59.74,59.75,53800.0,43.0044,43.0044,42.9039,42.9111,53800.0
2011-03-30 11:25:00,59.75,59.76,59.71,59.75,34100.0,42.9111,42.9182,42.8823,42.9111,34100.0
2011-03-30 11:30:00,59.75,59.77,59.71,59.73,47400.0,42.9111,42.9254,42.8823,42.8967,47400.0
2011-03-30 11:35:00,59.73,59.73,59.64,59.65,22500.0,42.8967,42.8967,42.8321,42.8392,22500.0
2011-03-30 11:40:00,59.63,59.7,59.63,59.67,24900.0,42.8249,42.8752,42.8249,42.8536,24900.0
2011-03-30 11:45:00,59.69,59.72,59.67,59.71,19600.0,42.868,42.8895,42.8536,42.8823,19600.0
2011-03-30 11:50:00,59.73,59.73,59.64,59.65,41800.0,42.8967,42.8967,42.8321,42.8392,41800.0
2011-03-30 11:55:00,59.65,59.66,59.65,59.66,12000.0,42.8392,42.8464,42.8392,42.8464,12000.0
2011-03-30 12:00:00,59.65,59.66,59.62,59.65,59600.0,42.8392,42.8464,42.8177,42.8392,59600.0
2011-03-30 12:05:00,59.65,59.66,59.59,59.6,37200.0,42.8392,42.8464,42.7962,42.8033,37200.0
2011-03-30 12:10:00,59.59,59.59,59.54,59.55,31900.0,42.7962,42.7962,42.7602,42.7674,31900.0
2011-03-30 12:15:00,59.55,59.56,59.51,59.56,121200.0,42.7674,42.7746,42.7387,42.7746,121200.0
2011-03-30 12:20:00,59.56,59.56,59.53,59.55,33700.0,42.7746,42.7746,42.7531,42.7674,33700.0
2011-03-30 12:25:00,59.55,59.56,59.5,59.52,37800.0,42.7674,42.7746,42.7315,42.7459,37800.0
2011-03-30 12:30:00,59.51,59.53,59.46,59.46,28500.0,42.7387,42.7531,42.7028,42.7028,28500.0
2011-03-30 12:35:00,59.46,59.5,59.46,59.5,26000.0,42.7028,42.7315,42.7028,42.7315,26000.0
2011-03-30 12:40:00,59.5,59.51,59.5,59.51,21700.0,42.7315,42.7387,42.7315,42.7387,21700.0
2011-03-30 12:45:00,59.5,59.51,59.43,59.46,25500.0,42.7315,42.7387,42.6812,42.7028,25500.0
2011-03-30 12:50:00,59.46,59.51,59.43,59.43,61000.0,42.7028,42.7387,42.6812,42.6812,61000.0
2011-03-30 12:55:00,59.43,59.44,59.39,59.41,55000.0,42.6812,42.6884,42.6525,42.6669,55000.0
2011-03-30 13:00:00,59.42,59.5,59.42,59.5,33800.0,42.6741,42.7315,42.6741,42.7315,33800.0
2011-03-30 13:05:00,59.5,59.51,59.46,59.5,32000.0,42.7315,42.7387,42.7028,42.7315,32000.0
2011-03-30 13:10:00,59.49,59.51,59.49,59.5,20400.0,42.7243,42.7387,42.7243,42.7315,20400.0
2011-03-30 13:15:00,59.5,59.5,59.46,59.49,20300.0,42.7315,42.7315,42.7028,42.7243,20300.0
2011-03-30 13:20:00,59.5,59.51,59.45,59.5,22400.0,42.7315,42.7387,42.6956,42.7315,22400.0
2011-03-30 13:25:00,59.5,59.51,59.48,59.48,20300.0,42.7315,42.7387,42.7172,42.7172,20300.0
2011-03-30 13:30:00,59.49,59.51,59.49,59.5,16500.0,42.7243,42.7387,42.7243,42.7315,16500.0
2011-03-30 13:35:00,59.49,59.51,59.49,59.51,21500.0,42.7243,42.7387,42.7243,42.7387,21500.0
2011-03-30 13:40:00,59.5,59.51,59.43,59.44,34300.0,42.7315,42.7387,42.6812,42.6884,34300.0
2011-03-30 13:45:00,59.44,59.53,59.35,59.37,84100.0,42.6884,42.7531,42.6238,42.6382,84100.0
2011-03-30 13:50:00,59.36,59.37,59.24,59.3,60400.0,42.631,42.6382,42.5448,42.5879,60400.0
2011-03-30 13:55:00,59.3,59.31,59.28,59.3,30800.0,42.5879,42.5951,42.5735,42.5879,30800.0
2011-03-30 14:00:00,59.3,59.3,59.23,59.29,58800.0,42.5879,42.5879,42.5376,42.5807,58800.0
2011-03-30 14:05:00,59.29,59.33,59.29,59.33,39300.0,42.5807,42.6094,42.5807,42.6094,39300.0
2011-03-30 14:10:00,59.32,59.34,59.22,59.22,55500.0,42.6023,42.6166,42.5304,42.5304,55500.0
2011-03-30 14:15:00,59.22,59.29,59.22,59.28,43600.0,42.5304,42.5807,42.5304,42.5735,43600.0
2011-03-30 14:20:00,59.28,59.35,59.24,59.33,35100.0,42.5735,42.6238,42.5448,42.6094,35100.0
2011-03-30 14:25:00,59.34,59.35,59.3,59.3,45900.0,42.6166,42.6238,42.5879,42.5879,45900.0
2011-03-30 14:30:00,59.3,59.42,59.29,59.4,35200.0,42.5879,42.6741,42.5807,42.6597,35200.0
2011-03-30 14:35:00,59.41,59.41,59.36,59.38,31300.0,42.6669,42.6669,42.631,42.6453,31300.0
2011-03-30 14:40:00,59.38,59.41,59.38,59.4,24900.0,42.6453,42.6669,42.6453,42.6597,24900.0
2011-03-30 14:45:00,59.4,59.43,59.38,59.43,22500.0,42.6597,42.6812,42.6453,42.6812,22500.0
2011-03-30 14:50:00,59.43,59.43,59.42,59.43,19800.0,42.6812,42.6812,42.6741,42.6812,19800.0
2011-03-30 14:55:00,59.43,59.45,59.42,59.42,26400.0,42.6812,42.6956,42.6741,42.6741,26400.0
2011-03-30 15:00:00,59.43,59.44,59.4,59.43,50300.0,42.6812,42.6884,42.6597,42.6812,50300.0
2011-03-30 15:05:00,59.42,59.44,59.4,59.41,50800.0,42.6741,42.6884,42.6597,42.6669,50800.0
2011-03-30 15:10:00,59.41,59.46,59.4,59.46,50600.0,42.6669,42.7028,42.6597,42.7028,50600.0
2011-03-30 15:15:00,59.46,59.48,59.44,59.44,36700.0,42.7028,42.7172,42.6884,42.6884,36700.0
2011-03-30 15:20:00,59.45,59.5,59.44,59.49,36600.0,42.6956,42.7315,42.6884,42.7243,36600.0
2011-03-30 15:25:00,59.49,59.51,59.45,59.46,45800.0,42.7243,42.7387,42.6956,42.7028,45800.0
2011-03-30 15:30:00,59.45,59.47,59.43,59.46,68300.0,42.6956,42.71,42.6812,42.7028,68300.0
2011-03-30 15:35:00,59.46,59.48,59.44,59.48,69000.0,42.7028,42.7172,42.6884,42.7172,69000.0
2011-03-30 15:40:00,59.47,59.48,59.44,59.46,75700.0,42.71,42.7172,42.6884,42.7028,75700.0
2011-03-30 15:45:00,59.46,59.49,59.35,59.36,147100.0,42.7028,42.7243,42.6238,42.631,147100.0
2011-03-30 15:50:00,59.37,59.41,59.37,59.4,106000.0,42.6382,42.6669,42.6382,42.6597,106000.0
2011-03-30 15:55:00,59.4,59.42,59.34,59.39,388100.0,42.6597,42.6741,42.6166,42.6525,388100.0
2011-03-31 09:30:00,59.46,59.56,59.33,59.45,88800.0,42.7028,42.7746,42.6094,42.6956,88800.0
2011-03-31 09:35:00,59.45,59.45,59.26,59.29,65100.0,42.6956,42.6956,42.5592,42.5807,65100.0
2011-03-31 09:40:00,59.29,59.41,59.27,59.38,35600.0,42.5807,42.6669,42.5663,42.6453,35600.0
2011-03-31 09:45:00,59.38,59.53,59.34,59.53,44600.0,42.6453,42.7531,42.6166,42.7531,44600.0
2011-03-31 09:50:00,59.52,59.59,59.46,59.57,30500.0,42.7459,42.7962,42.7028,42.7818,30500.0
2011-03-31 09:55:00,59.57,59.76,59.57,59.73,24000.0,42.7818,42.9182,42.7818,42.8967,24000.0
2011-03-31 10:00:00,59.72,59.73,59.66,59.68,28800.0,42.8895,42.8967,42.8464,42.8608,28800.0
2011-03-31 10:05:00,59.68,59.69,59.63,59.67,32300.0,42.8608,42.868,42.8249,42.8536,32300.0
2011-03-31 10:10:00,59.68,59.82,59.68,59.81,29500.0,42.8608,42.9613,42.8608,42.9542,29500.0
2011-03-31 10:15:00,59.81,59.88,59.81,59.83,21200.0,42.9542,43.0044,42.9542,42.9685,21200.0
2011-03-31 10:20:00,59.84,59.92,59.82,59.88,21400.0,42.9757,43.0332,42.9613,43.0044,21400.0
2011-03-31 10:25:00,59.88,59.91,59.85,59.9,15900.0,43.0044,43.026,42.9829,43.0188,15900.0
2011-03-31 10:30:00,59.88,59.91,59.88,59.88,15000.0,43.0044,43.026,43.0044,43.0044,15000.0
2011-03-31 10:35:00,59.89,59.89,59.85,59.87,17000.0,43.0116,43.0116,42.9829,42.9972,17000.0
2011-03-31 10:40:00,59.88,59.94,59.87,59.94,22100.0,43.0044,43.0475,42.9972,43.0475,22100.0
2011-03-31 10:45:00,59.94,59.97,59.94,59.94,14100.0,43.0475,43.0691,43.0475,43.0475,14100.0
2011-03-31 10:50:00,59.95,59.99,59.94,59.96,18000.0,43.0547,43.0834,43.0475,43.0619,18000.0
2011-03-31 10:55:00,59.96,60.01,59.95,59.96,53800.0,43.0619,43.0978,43.0547,43.0619,53800.0
2011-03-31 11:00:00,59.96,60.0,59.96,59.96,22900.0,43.0619,43.0906,43.0619,43.0619,22900.0
2011-03-31 11:05:00,59.96,59.99,59.95,59.98,23500.0,43.0619,43.0834,43.0547,43.0762,23500.0
2011-03-31 11:10:00,59.97,59.99,59.92,59.96,24400.0,43.0691,43.0834,43.0332,43.0619,24400.0
2011-03-31 11:15:00,59.95,59.96,59.92,59.92,10900.0,43.0547,43.0619,43.0332,43.0332,10900.0
2011-03-31 11:20:00,59.93,59.98,59.89,59.97,46500.0,43.0403,43.0762,43.0116,43.0691,46500.0
2011-03-31 11:25:00,59.97,59.97,59.93,59.94,33800.0,43.0691,43.0691,43.0403,43.0475,33800.0
2011-03-31 11:30:00,59.94,59.95,59.83,59.83,30900.0,43.0475,43.0547,42.9685,42.9685,30900.0
2011-03-31 11:35:00,59.83,59.93,59.83,59.93,21100.0,42.9685,43.0403,42.9685,43.0403,21100.0
2011-03-31 11:40:00,59.93,59.95,59.91,59.94,26500.0,43.0403,43.0547,43.026,43.0475,26500.0
2011-03-31 11:45:00,59.94,59.96,59.92,59.93,14600.0,43.0475,43.0619,43.0332,43.0403,14600.0
2011-03-31 11:50:00,59.93,59.95,59.9,59.94,22400.0,43.0403,43.0547,43.0188,43.0475,22400.0
2011-03-31 11:55:00,59.95,59.95,59.91,59.92,18100.0,43.0547,43.0547,43.026,43.0332,18100.0
2011-03-31 12:00:00,59.91,59.95,59.91,59.94,21200.0,43.026,43.0547,43.026,43.0475,21200.0
2011-03-31 12:05:00,59.94,59.95,59.91,59.92,7000.0,43.0475,43.0547,43.026,43.0332,7000.0
2011-03-31 12:10:00,59.91,59.92,59.9,59.9,15000.0,43.026,43.0332,43.0188,43.0188,15000.0
2011-03-31 12:15:00,59.9,59.91,59.85,59.87,16100.0,43.0188,43.026,42.9829,42.9972,16100.0
2011-03-31 12:20:00,59.88,59.91,59.87,59.87,13900.0,43.0044,43.026,42.9972,42.9972,13900.0
2011-03-31 12:25:00,59.87,59.9,59.84,59.9,14900.0,42.9972,43.0188,42.9757,43.0188,14900.0
2011-03-31 12:30:00,59.9,59.9,59.82,59.83,13200.0,43.0188,43.0188,42.9613,42.9685,13200.0
2011-03-31 12:35:00,59.83,59.86,59.8,59.83,15300.0,42.9685,42.9901,42.947,42.9685,15300.0
2011-03-31 12:40:00,59.84,59.84,59.79,59.83,16300.0,42.9757,42.9757,42.9398,42.9685,16300.0
2011-03-31 12:45:00,59.83,59.85,59.79,59.79,24100.0,42.9685,42.9829,42.9398,42.9398,24100.0
2011-03-31 12:50:00,59.79,59.83,59.79,59.83,14600.0,42.9398,42.9685,42.9398,42.9685,14600.0
2011-03-31 12:55:00,59.84,59.87,59.84,59.86,19700.0,42.9757,42.9972,42.9757,42.9901,19700.0
2011-03-31 13:00:00,59.86,59.86,59.83,59.84,10700.0,42.9901,42.9901,42.9685,42.9757,10700.0
2011-03-31 13:05:00,59.84,59.85,59.84,59.84,6300.0,42.9757,42.9829,42.9757,42.9757,6300.0
2011-03-31 13:10:00,59.84,59.85,59.84,59.85,10300.0,42.9757,42.9829,42.9757,42.9829,10300.0
2011-03-31 13:15:00,59.84,59.88,59.84,59.88,12400.0,42.9757,43.0044,42.9757,43.0044,12400.0
2011-03-31 13:20:00,59.87,59.89,59.87,59.88,14300.0,42.9972,43.0116,42.9972,43.0044,14300.0
2011-03-31 13:25:00,59.88,59.92,59.88,59.92,16500.0,43.0044,43.0332,43.0044,43.0332,16500.0
2011-03-31 13:30:00,59.92,59.92,59.83,59.83,16800.0,43.0332,43.0332,42.9685,42.9685,16800.0
2011-03-31 13:35:00,59.83,59.87,59.82,59.82,35400.0,42.9685,42.9972,42.9613,42.9613,35400.0
2011-03-31 13:40:00,59.82,59.85,59.79,59.85,42400.0,42.9613,42.9829,42.9398,42.9829,42400.0
2011-03-31 13:45:00,59.85,59.89,59.85,59.87,18900.0,42.9829,43.0116,42.9829,42.9972,18900.0
2011-03-31 13:50:00,59.87,59.87,59.82,59.82,11700.0,42.9972,42.9972,42.9613,42.9613,11700.0
2011-03-31 13:55:00,59.82,59.84,59.82,59.82,15600.0,42.9613,42.9757,42.9613,42.9613,15600.0
2011-03-31 14:00:00,59.82,59.82,59.81,59.81,18300.0,42.9613,42.9613,42.9542,42.9542,18300.0
2011-03-31 14:05:00,59.81,59.82,59.81,59.81,9600.0,42.9542,42.9613,42.9542,42.9542,9600.0
2011-03-31 14:10:00,59.81,59.83,59.81,59.82,15500.0,42.9542,42.9685,42.9542,42.9613,15500.0
2011-03-31 14:15:00,59.82,59.85,59.81,59.84,22800.0,42.9613,42.9829,42.9542,42.9757,22800.0
2011-03-31 14:20:00,59.84,59.84,59.73,59.73,72200.0,42.9757,42.9757,42.8967,42.8967,72200.0
2011-03-31 14:25:00,59.74,59.79,59.73,59.78,34500.0,42.9039,42.9398,42.8967,42.9326,34500.0
2011-03-31 14:30:00,59.79,59.79,59.76,59.76,21500.0,42.9398,42.9398,42.9182,42.9182,21500.0
2011-03-31 14:35:00,59.76,59.78,59.75,59.78,25400.0,42.9182,42.9326,42.9111,42.9326,25400.0
2011-03-31 14:40:00,59.78,59.78,59.75,59.75,12700.0,42.9326,42.9326,42.9111,42.9111,12700.0
2011-03-31 14:45:00,59.75,59.76,59.75,59.75,10000.0,42.9111,42.9182,42.9111,42.9111,10000.0
2011-03-31 14:50:00,59.75,59.76,59.75,59.75,14300.0,42.9111,42.9182,42.9111,42.9111,14300.0
2011-03-31 14:55:00,59.74,59.78,59.74,59.77,28100.0,42.9039,42.9326,42.9039,42.9254,28100.0
2011-03-31 15:00:00,59.78,59.79,59.77,59.77,23600.0,42.9326,42.9398,42.9254,42.9254,23600.0
2011-03-31 15:05:00,59.77,59.78,59.73,59.73,31300.0,42.9254,42.9326,42.8967,42.8967,31300.0
2011-03-31 15:10:00,59.73,59.76,59.73,59.76,24800.0,42.8967,42.9182,42.8967,42.9182,24800.0
2011-03-31 15:15:00,59.76,59.81,59.76,59.8,36500.0,42.9182,42.9542,42.9182,42.947,36500.0
2011-03-31 15:20:00,59.81,59.87,59.8,59.87,61600.0,42.9542,42.9972,42.947,42.9972,61600.0
2011-03-31 15:25:00,59.87,59.9,59.85,59.87,103900.0,42.9972,43.0188,42.9829,42.9972,103900.0
2011-03-31 15:30:00,59.87,59.88,59.87,59.87,42800.0,42.9972,43.0044,42.9972,42.9972,42800.0
2011-03-31 15:35:00,59.88,59.88,59.84,59.85,104400.0,43.0044,43.0044,42.9757,42.9829,104400.0
2011-03-31 15:40:00,59.85,59.86,59.72,59.72,140100.0,42.9829,42.9901,42.8895,42.8895,140100.0
2011-03-31 15:45:00,59.72,59.72,59.52,59.53,294500.0,42.8895,42.8895,42.7459,42.7531,294500.0
2011-03-31 15:50:00,59.54,59.55,59.44,59.47,187900.0,42.7602,42.7674,42.6884,42.71,187900.0
2011-03-31 15:55:00,59.46,59.48,59.4,59.43,339100.0,42.7028,42.7172,42.6597,42.6812,339100.0
2011-04-01 09:30:00,59.76,59.8,59.68,59.75,117300.0,42.9182,42.947,42.8608,42.9111,117300.0
2011-04-01 09:35:00,59.75,59.76,59.51,59.51,70000.0,42.9111,42.9182,42.7387,42.7387,70000.0
2011-04-01 09:40:00,59.49,59.72,59.44,59.68,80300.0,42.7243,42.8895,42.6884,42.8608,80300.0
2011-04-01 09:45:00,59.67,59.72,59.63,59.68,34800.0,42.8536,42.8895,42.8249,42.8608,34800.0
2011-04-01 09:50:00,59.68,59.77,59.67,59.69,39100.0,42.8608,42.9254,42.8536,42.868,39100.0
2011-04-01 09:55:00,59.7,59.71,59.68,59.71,21100.0,42.8752,42.8823,42.8608,42.8823,21100.0
2011-04-01 10:00:00,59.72,59.82,59.65,59.82,34800.0,42.8895,42.9613,42.8392,42.9613,34800.0
2011-04-01 10:05:00,59.82,59.88,59.79,59.88,21500.0,42.9613,43.0044,42.9398,43.0044,21500.0
2011-04-01 10:10:00,59.87,59.94,59.87,59.9,31500.0,42.9972,43.0475,42.9972,43.0188,31500.0
2011-04-01 10:15:00,59.89,59.92,59.89,59.92,22000.0,43.0116,43.0332,43.0116,43.0332,22000.0
2011-04-01 10:20:00,59.92,59.96,59.85,59.89,41500.0,43.0332,43.0619,42.9829,43.0116,41500.0
2011-04-01 10:25:00,59.9,59.99,59.9,59.99,19600.0,43.0188,43.0834,43.0188,43.0834,19600.0
2011-04-01 10:30:00,59.99,59.99,59.95,59.98,36400.0,43.0834,43.0834,43.0547,43.0762,36400.0
2011-04-01 10:35:00,59.98,59.99,59.96,59.98,19000.0,43.0762,43.0834,43.0619,43.0762,19000.0
2011-04-01 10:40:00,59.99,59.99,59.89,59.9,31300.0,43.0834,43.0834,43.0116,43.0188,31300.0
2011-04-01 10:45:00,59.9,59.91,59.87,59.88,24100.0,43.0188,43.026,42.9972,43.0044,24100.0
2011-04-01 10:50:00,59.88,59.9,59.86,59.89,19300.0,43.0044,43.0188,42.9901,43.0116,19300.0
2011-04-01 10:55:00,59.87,59.89,59.86,59.87,20100.0,42.9972,43.0116,42.9901,42.9972,20100.0
2011-04-01 11:00:00,59.88,59.92,59.87,59.92,43000.0,43.0044,43.0332,42.9972,43.0332,43000.0
2011-04-01 11:05:00,59.92,59.92,59.86,59.91,73600.0,43.0332,43.0332,42.9901,43.026,73600.0
2011-04-01 11:10:00,59.91,59.94,59.9,59.92,46600.0,43.026,43.0475,43.0188,43.0332,46600.0
2011-04-01 11:15:00,59.92,59.95,59.91,59.93,55600.0,43.0332,43.0547,43.026,43.0403,55600.0
2011-04-01 11:20:00,59.92,59.95,59.92,59.95,16900.0,43.0332,43.0547,43.0332,43.0547,16900.0
2011-04-01 11:25:00,59.95,59.95,59.93,59.95,12700.0,43.0547,43.0547,43.0403,43.0547,12700.0
2011-04-01 11:30:00,59.95,59.97,59.94,59.94,11200.0,43.0547,43.0691,43.0475,43.0475,11200.0
2011-04-01 11:35:00,59.94,59.94,59.87,59.89,33800.0,43.0475,43.0475,42.9972,43.0116,33800.0
2011-04-01 11:40:00,59.89,59.9,59.83,59.84,17400.0,43.0116,43.0188,42.9685,42.9757,17400.0
2011-04-01 11:45:00,59.84,59.93,59.82,59.93,17200.0,42.9757,43.0403,42.9613,43.0403,17200.0
2011-04-01 11:50:00,59.93,59.93,59.83,59.83,14400.0,43.0403,43.0403,42.9685,42.9685,14400.0
2011-04-01 11:55:00,59.83,59.91,59.83,59.91,16400.0,42.9685,43.026,42.9685,43.026,16400.0
2011-04-01 12:00:00,59.91,59.95,59.91,59.95,12900.0,43.026,43.0547,43.026,43.0547,12900.0
2011-04-01 12:05:00,59.96,59.99,59.91,59.93,62100.0,43.0619,43.0834,43.026,43.0403,62100.0
2011-04-01 12:10:00,59.94,59.95,59.9,59.92,21600.0,43.0475,43.0547,43.0188,43.0332,21600.0
2011-04-01 12:15:00,59.9,59.93,59.89,59.91,41800.0,43.0188,43.0403,43.0116,43.026,41800.0
2011-04-01 12:20:00,59.91,59.91,59.87,59.89,26500.0,43.026,43.026,42.9972,43.0116,26500.0
2011-04-01 12:25:00,59.89,59.9,59.85,59.85,10400.0,43.0116,43.0188,42.9829,42.9829,10400.0
2011-04-01 12:30:00,59.86,59.91,59.85,59.89,15600.0,42.9901,43.026,42.9829,43.0116,15600.0
2011-04-01 12:35:00,59.88,59.9,59.83,59.84,19700.0,43.0044,43.0188,42.9685,42.9757,19700.0
2011-04-01 12:40:00,59.85,59.85,59.79,59.79,47900.0,42.9829,42.9829,42.9398,42.9398,47900.0
2011-04-01 12:45:00,59.8,59.8,59.73,59.74,38500.0,42.947,42.947,42.8967,42.9039,38500.0
2011-04-01 12:50:00,59.74,59.82,59.73,59.82,19600.0,42.9039,42.9613,42.8967,42.9613,19600.0
2011-04-01 12:55:00,59.82,59.82,59.81,59.81,13100.0,42.9613,42.9613,42.9542,42.9542,13100.0
2011-04-01 13:00:00,59.82,59.82,59.79,59.79,14700.0,42.9613,42.9613,42.9398,42.9398,14700.0
2011-04-01 13:05:00,59.79,59.83,59.78,59.82,17300.0,42.9398,42.9685,42.9326,42.9613,17300.0
2011-04-01 13:10:00,59.82,59.83,59.77,59.77,26900.0,42.9613,42.9685,42.9254,42.9254,26900.0
2011-04-01 13:15:00,59.77,59.79,59.77,59.79,11300.0,42.9254,42.9398,42.9254,42.9398,11300.0
2011-04-01 13:20:00,59.79,59.79,59.73,59.73,26100.0,42.9398,42.9398,42.8967,42.8967,26100.0
2011-04-01 13:25:00,59.73,59.73,59.69,59.69,25300.0,42.8967,42.8967,42.868,42.868,25300.0
2011-04-01 13:30:00,59.69,59.73,59.69,59.7,16900.0,42.868,42.8967,42.868,42.8752,16900.0
2011-04-01 13:35:00,59.71,59.72,59.68,59.72,19900.0,42.8823,42.8895,42.8608,42.8895,19900.0
2011-04-01 13:40:00,59.72,59.74,59.71,59.73,20500.0,42.8895,42.9039,42.8823,42.8967,20500.0
2011-04-01 13:45:00,59.73,59.77,59.73,59.75,22400.0,42.8967,42.9254,42.8967,42.9111,22400.0
2011-04-01 13:50:00,59.75,59.76,59.73,59.73,22600.0,42.9111,42.9182,42.8967,42.8967,22600.0
2011-04-01 13:55:00,59.74,59.81,59.73,59.8,23100.0,42.9039,42.9542,42.8967,42.947,23100.0
2011-04-01 14:00:00,59.8,59.83,59.8,59.83,11600.0,42.947,42.9685,42.947,42.9685,11600.0
2011-04-01 14:05:00,59.83,59.86,59.82,59.85,18900.0,42.9685,42.9901,42.9613,42.9829,18900.0
2011-04-01 14:10:00,59.84,59.86,59.84,59.86,15100.0,42.9757,42.9901,42.9757,42.9901,15100.0
2011-04-01 14:15:00,59.86,59.87,59.79,59.81,108500.0,42.9901,42.9972,42.9398,42.9542,108500.0
2011-04-01 14:20:00,59.81,59.81,59.79,59.8,30900.0,42.9542,42.9542,42.9398,42.947,30900.0
2011-04-01 14:25:00,59.79,59.81,59.77,59.8,42300.0,42.9398,42.9542,42.9254,42.947,42300.0
2011-04-01 14:30:00,59.8,59.81,59.8,59.8,12600.0,42.947,42.9542,42.947,42.947,12600.0
2011-04-01 14:35:00,59.81,59.81,59.76,59.77,21900.0,42.9542,42.9542,42.9182,42.9254,21900.0
2011-04-01 14:40:00,59.76,59.78,59.72,59.73,26700.0,42.9182,42.9326,42.8895,42.8967,26700.0
2011-04-01 14:45:00,59.72,59.75,59.66,59.66,92000.0,42.8895,42.9111,42.8464,42.8464,92000.0
2011-04-01 14:50:00,59.66,59.67,59.58,59.6,52400.0,42.8464,42.8536,42.789,42.8033,52400.0
2011-04-01 14:55:00,59.6,59.6,59.57,59.59,37800.0,42.8033,42.8033,42.7818,42.7962,37800.0
2011-04-01 15:00:00,59.59,59.59,59.5,59.51,102700.0,42.7962,42.7962,42.7315,42.7387,102700.0
2011-04-01 15:05:00,59.53,59.57,59.51,59.54,37100.0,42.7531,42.7818,42.7387,42.7602,37100.0
2011-04-01 15:10:00,59.54,59.58,59.49,59.5,59000.0,42.7602,42.789,42.7243,42.7315,59000.0
2011-04-01 15:15:00,59.5,59.58,59.5,59.54,39200.0,42.7315,42.789,42.7315,42.7602,39200.0
2011-04-01 15:20:00,59.53,59.58,59.53,59.55,42300.0,42.7531,42.789,42.7531,42.7674,42300.0
2011-04-01 15:25:00,59.55,59.6,59.55,59.59,25700.0,42.7674,42.8033,42.7674,42.7962,25700.0
2011-04-01 15:30:00,59.59,59.63,59.58,59.62,34400.0,42.7962,42.8249,42.789,42.8177,34400.0
2011-04-01 15:35:00,59.62,59.63,59.61,59.63,33800.0,42.8177,42.8249,42.8105,42.8249,33800.0
2011-04-01 15:40:00,59.63,59.67,59.61,59.67,50300.0,42.8249,42.8536,42.8105,42.8536,50300.0
2011-04-01 15:45:00,59.67,59.72,59.65,59.67,106200.0,42.8536,42.8895,42.8392,42.8536,106200.0
2011-04-01 15:50:00,59.68,59.68,59.65,59.66,47100.0,42.8608,42.8608,42.8392,42.8464,47100.0
2011-04-01 15:55:00,59.66,59.69,59.63,59.68,166600.0,42.8464,42.868,42.8249,42.8608,166600.0
2011-04-04 09:30:00,59.83,59.95,59.78,59.89,49600.0,42.9685,43.0547,42.9326,43.0116,49600.0
2011-04-04 09:35:00,59.87,59.94,59.76,59.93,29300.0,42.9972,43.0475,42.9182,43.0403,29300.0
2011-04-04 09:40:00,59.91,59.91,59.8,59.86,28200.0,43.026,43.026,42.947,42.9901,28200.0
2011-04-04 09:45:00,59.85,59.9,59.74,59.8,46200.0,42.9829,43.0188,42.9039,42.947,46200.0
2011-04-04 09:50:00,59.81,59.86,59.75,59.82,69800.0,42.9542,42.9901,42.9111,42.9613,69800.0
2011-04-04 09:55:00,59.81,59.87,59.8,59.86,49800.0,42.9542,42.9972,42.947,42.9901,49800.0
2011-04-04 10:00:00,59.85,59.85,59.78,59.84,34700.0,42.9829,42.9829,42.9326,42.9757,34700.0
2011-04-04 10:05:00,59.84,59.91,59.82,59.86,43200.0,42.9757,43.026,42.9613,42.9901,43200.0
2011-04-04 10:10:00,59.86,59.93,59.84,59.88,35400.0,42.9901,43.0403,42.9757,43.0044,35400.0
2011-04-04 10:15:00,59.88,59.91,59.84,59.89,29900.0,43.0044,43.026,42.9757,43.0116,29900.0
2011-04-04 10:20:00,59.89,59.91,59.85,59.89,32100.0,43.0116,43.026,42.9829,43.0116,32100.0
2011-04-04 10:25:00,59.9,59.99,59.89,59.98,29900.0,43.0188,43.0834,43.0116,43.0762,29900.0
2011-04-04 10:30:00,59.97,60.0,59.93,59.98,18300.0,43.0691,43.0906,43.0403,43.0762,18300.0
2011-04-04 10:35:00,59.97,60.0,59.91,59.91,19500.0,43.0691,43.0906,43.026,43.026,19500.0
2011-04-04 10:40:00,59.91,59.97,59.91,59.94,21500.0,43.026,43.0691,43.026,43.0475,21500.0
2011-04-04 10:45:00,59.93,59.99,59.89,59.97,30800.0,43.0403,43.0834,43.0116,43.0691,30800.0
2011-04-04 10:50:00,59.95,59.97,59.92,59.92,14900.0,43.0547,43.0691,43.0332,43.0332,14900.0
2011-04-04 10:55:00,59.92,59.95,59.89,59.92,24100.0,43.0332,43.0547,43.0116,43.0332,24100.0
2011-04-04 11:00:00,59.92,59.95,59.9,59.9,18600.0,43.0332,43.0547,43.0188,43.0188,18600.0
2011-04-04 11:05:00,59.9,59.9,59.79,59.79,27100.0,43.0188,43.0188,42.9398,42.9398,27100.0
2011-04-04 11:10:00,59.8,59.83,59.78,59.78,22100.0,42.947,42.9685,42.9326,42.9326,22100.0
2011-04-04 11:15:00,59.78,59.81,59.74,59.8,28700.0,42.9326,42.9542,42.9039,42.947,28700.0
2011-04-04 11:20:00,59.79,59.79,59.73,59.79,23300.0,42.9398,42.9398,42.8967,42.9398,23300.0
2011-04-04 11:25:00,59.78,59.78,59.74,59.75,55900.0,42.9326,42.9326,42.9039,42.9111,55900.0
2011-04-04 11:30:00,59.75,59.75,59.63,59.66,42100.0,42.9111,42.9111,42.8249,42.8464,42100.0
2011-04-04 11:35:00,59.67,59.71,59.67,59.68,20700.0,42.8536,42.8823,42.8536,42.8608,20700.0
2011-04-04 11:40:00,59.68,59.7,59.68,59.68,11800.0,42.8608,42.8752,42.8608,42.8608,11800.0
2011-04-04 11:45:00,59.68,59.7,59.66,59.67,28600.0,42.8608,42.8752,42.8464,42.8536,28600.0
2011-04-04 11:50:00,59.67,59.67,59.63,59.64,30400.0,42.8536,42.8536,42.8249,42.8321,30400.0
2011-04-04 11:55:00,59.64,59.68,59.64,59.64,22500.0,42.8321,42.8608,42.8321,42.8321,22500.0
2011-04-04 12:00:00,59.65,59.7,59.65,59.7,14600.0,42.8392,42.8752,42.8392,42.8752,14600.0
2011-04-04 12:05:00,59.7,59.71,59.68,59.69,23600.0,42.8752,42.8823,42.8608,42.868,23600.0
2011-04-04 12:10:00,59.69,59.71,59.68,59.71,18100.0,42.868,42.8823,42.8608,42.8823,18100.0
2011-04-04 12:15:00,59.71,59.73,59.69,59.7,21300.0,42.8823,42.8967,42.868,42.8752,21300.0
2011-04-04 12:20:00,59.7,59.73,59.69,59.69,17100.0,42.8752,42.8967,42.868,42.868,17100.0
2011-04-04 12:25:00,59.7,59.72,59.7,59.7,13300.0,42.8752,42.8895,42.8752,42.8752,13300.0
2011-04-04 12:30:00,59.7,59.72,59.7,59.72,19600.0,42.8752,42.8895,42.8752,42.8895,19600.0
2011-04-04 12:35:00,59.72,59.72,59.68,59.7,27100.0,42.8895,42.8895,42.8608,42.8752,27100.0
2011-04-04 12:40:00,59.69,59.7,59.69,59.69,11700.0,42.868,42.8752,42.868,42.868,11700.0
2011-04-04 12:45:00,59.69,59.7,59.64,59.65,20600.0,42.868,42.8752,42.8321,42.8392,20600.0
2011-04-04 12:50:00,59.65,59.66,59.61,59.61,29500.0,42.8392,42.8464,42.8105,42.8105,29500.0
2011-04-04 12:55:00,59.6,59.61,59.56,59.56,22500.0,42.8033,42.8105,42.7746,42.7746,22500.0
2011-04-04 13:00:00,59.56,59.62,59.56,59.61,35200.0,42.7746,42.8177,42.7746,42.8105,35200.0
2011-04-04 13:05:00,59.62,59.63,59.59,59.62,25200.0,42.8177,42.8249,42.7962,42.8177,25200.0
2011-04-04 13:10:00,59.61,59.62,59.61,59.61,11300.0,42.8105,42.8177,42.8105,42.8105,11300.0
2011-04-04 13:15:00,59.61,59.65,59.61,59.63,24100.0,42.8105,42.8392,42.8105,42.8249,24100.0
2011-04-04 13:20:00,59.63,59.65,59.62,59.64,21000.0,42.8249,42.8392,42.8177,42.8321,21000.0
2011-04-04 13:25:00,59.63,59.65,59.62,59.62,64900.0,42.8249,42.8392,42.8177,42.8177,64900.0
2011-04-04 13:30:00,59.63,59.63,59.56,59.6,37500.0,42.8249,42.8249,42.7746,42.8033,37500.0
2011-04-04 13:35:00,59.6,59.63,59.59,59.61,15700.0,42.8033,42.8249,42.7962,42.8105,15700.0
2011-04-04 13:40:00,59.6,59.62,59.57,59.57,26000.0,42.8033,42.8177,42.7818,42.7818,26000.0
2011-04-04 13:45:00,59.57,59.59,59.56,59.59,31500.0,42.7818,42.7962,42.7746,42.7962,31500.0
2011-04-04 13:50:00,59.59,59.59,59.55,59.58,17200.0,42.7962,42.7962,42.7674,42.789,17200.0
2011-04-04 13:55:00,59.58,59.6,59.54,59.6,21600.0,42.789,42.8033,42.7602,42.8033,21600.0
2011-04-04 14:00:00,59.6,59.61,59.53,59.57,29900.0,42.8033,42.8105,42.7531,42.7818,29900.0
2011-04-04 14:05:00,59.57,59.57,59.54,59.55,25700.0,42.7818,42.7818,42.7602,42.7674,25700.0
2011-04-04 14:10:00,59.55,59.56,59.53,59.53,11300.0,42.7674,42.7746,42.7531,42.7531,11300.0
2011-04-04 14:15:00,59.53,59.54,59.52,59.53,18100.0,42.7531,42.7602,42.7459,42.7531,18100.0
2011-04-04 14:20:00,59.53,59.56,59.53,59.53,24200.0,42.7531,42.7746,42.7531,42.7531,24200.0
2011-04-04 14:25:00,59.53,59.58,59.52,59.58,34400.0,42.7531,42.789,42.7459,42.789,34400.0
2011-04-04 14:30:00,59.58,59.62,59.57,59.61,11400.0,42.789,42.8177,42.7818,42.8105,11400.0
2011-04-04 14:35:00,59.61,59.62,59.6,59.61,14600.0,42.8105,42.8177,42.8033,42.8105,14600.0
2011-04-04 14:40:00,59.6,59.64,59.6,59.63,51200.0,42.8033,42.8321,42.8033,42.8249,51200.0
2011-04-04 14:45:00,59.63,59.65,59.63,59.63,15700.0,42.8249,42.8392,42.8249,42.8249,15700.0
2011-04-04 14:50:00,59.62,59.64,59.62,59.63,13500.0,42.8177,42.8321,42.8177,42.8249,13500.0
2011-04-04 14:55:00,59.63,59.64,59.62,59.62,18000.0,42.8249,42.8321,42.8177,42.8177,18000.0
2011-04-04 15:00:00,59.62,59.63,59.6,59.6,19300.0,42.8177,42.8249,42.8033,42.8033,19300.0
2011-04-04 15:05:00,59.6,59.62,59.58,59.61,36600.0,42.8033,42.8177,42.789,42.8105,36600.0
2011-04-04 15:10:00,59.61,59.66,59.57,59.58,62100.0,42.8105,42.8464,42.7818,42.789,62100.0
2011-04-04 15:15:00,59.58,59.62,59.58,59.61,28900.0,42.789,42.8177,42.789,42.8105,28900.0
2011-04-04 15:20:00,59.61,59.63,59.61,59.63,28900.0,42.8105,42.8249,42.8105,42.8249,28900.0
2011-04-04 15:25:00,59.63,59.68,59.62,59.67,31500.0,42.8249,42.8608,42.8177,42.8536,31500.0
2011-04-04 15:30:00,59.68,59.72,59.66,59.68,57400.0,42.8608,42.8895,42.8464,42.8608,57400.0
2011-04-04 15:35:00,59.68,59.71,59.67,59.7,54300.0,42.8608,42.8823,42.8536,42.8752,54300.0
2011-04-04 15:40:00,59.69,59.72,59.69,59.71,26100.0,42.868,42.8895,42.868,42.8823,26100.0
2011-04-04 15:45:00,59.71,59.72,59.67,59.67,44100.0,42.8823,42.8895,42.8536,42.8536,44100.0
2011-04-04 15:50:00,59.67,59.68,59.57,59.59,111300.0,42.8536,42.8608,42.7818,42.7962,111300.0
2011-04-04 15:55:00,59.59,59.65,59.58,59.64,180900.0,42.7962,42.8392,42.789,42.8321,180900.0
2011-04-05 09:30:00,59.64,59.68,59.53,59.59,40600.0,42.8321,42.8608,42.7531,42.7962,40600.0
2011-04-05 09:35:00,59.6,59.62,59.36,59.36,45200.0,42.8033,42.8177,42.631,42.631,45200.0
2011-04-05 09:40:00,59.36,59.44,59.3,59.32,34200.0,42.631,42.6884,42.5879,42.6023,34200.0
2011-04-05 09:45:00,59.33,59.43,59.27,59.31,44300.0,42.6094,42.6812,42.5663,42.5951,44300.0
2011-04-05 09:50:00,59.32,59.35,59.23,59.29,60600.0,42.6023,42.6238,42.5376,42.5807,60600.0
2011-04-05 09:55:00,59.28,59.35,59.2,59.21,66200.0,42.5735,42.6238,42.5161,42.5233,66200.0
2011-04-05 10:00:00,59.21,59.28,59.14,59.24,53600.0,42.5233,42.5735,42.473,42.5448,53600.0
2011-04-05 10:05:00,59.25,59.25,59.15,59.15,34000.0,42.552,42.552,42.4802,42.4802,34000.0
2011-04-05 10:10:00,59.15,59.2,59.12,59.14,40800.0,42.4802,42.5161,42.4586,42.473,40800.0
2011-04-05 10:15:00,59.15,59.23,59.12,59.17,36500.0,42.4802,42.5376,42.4586,42.4945,36500.0
2011-04-05 10:20:00,59.17,59.28,59.15,59.27,23600.0,42.4945,42.5735,42.4802,42.5663,23600.0
2011-04-05 10:25:00,59.27,59.36,59.27,59.3,22400.0,42.5663,42.631,42.5663,42.5879,22400.0
2011-04-05 10:30:00,59.29,59.37,59.28,59.35,30300.0,42.5807,42.6382,42.5735,42.6238,30300.0
2011-04-05 10:35:00,59.36,59.39,59.3,59.31,25600.0,42.631,42.6525,42.5879,42.5951,25600.0
2011-04-05 10:40:00,59.32,59.41,59.31,59.35,39700.0,42.6023,42.6669,42.5951,42.6238,39700.0
2011-04-05 10:45:00,59.35,59.4,59.34,59.35,30100.0,42.6238,42.6597,42.6166,42.6238,30100.0
2011-04-05 10:50:00,59.34,59.38,59.32,59.36,44300.0,42.6166,42.6453,42.6023,42.631,44300.0
2011-04-05 10:55:00,59.36,59.36,59.32,59.32,18300.0,42.631,42.631,42.6023,42.6023,18300.0
2011-04-05 11:00:00,59.32,59.32,59.3,59.31,12600.0,42.6023,42.6023,42.5879,42.5951,12600.0
2011-04-05 11:05:00,59.31,59.31,59.23,59.24,17700.0,42.5951,42.5951,42.5376,42.5448,17700.0
2011-04-05 11:10:00,59.24,59.25,59.21,59.25,26400.0,42.5448,42.552,42.5233,42.552,26400.0
2011-04-05 11:15:00,59.25,59.33,59.25,59.3,15700.0,42.552,42.6094,42.552,42.5879,15700.0
2011-04-05 11:20:00,59.29,59.3,59.22,59.23,20300.0,42.5807,42.5879,42.5304,42.5376,20300.0
2011-04-05 11:25:00,59.24,59.28,59.22,59.28,17100.0,42.5448,42.5735,42.5304,42.5735,17100.0
2011-04-05 11:30:00,59.28,59.31,59.26,59.28,28500.0,42.5735,42.5951,42.5592,42.5735,28500.0
2011-04-05 11:35:00,59.28,59.33,59.28,59.32,14200.0,42.5735,42.6094,42.5735,42.6023,14200.0
2011-04-05 11:40:00,59.33,59.37,59.32,59.36,17300.0,42.6094,42.6382,42.6023,42.631,17300.0
2011-04-05 11:45:00,59.37,59.38,59.33,59.33,18500.0,42.6382,42.6453,42.6094,42.6094,18500.0
2011-04-05 11:50:00,59.33,59.36,59.31,59.35,14300.0,42.6094,42.631,42.5951,42.6238,14300.0
2011-04-05 11:55:00,59.36,59.45,59.36,59.4,25300.0,42.631,42.6956,42.631,42.6597,25300.0
2011-04-05 12:00:00,59.41,59.43,59.4,59.4,11500.0,42.6669,42.6812,42.6597,42.6597,11500.0
2011-04-05 12:05:00,59.41,59.41,59.33,59.33,11600.0,42.6669,42.6669,42.6094,42.6094,11600.0
2011-04-05 12:10:00,59.33,59.34,59.29,59.29,20700.0,42.6094,42.6166,42.5807,42.5807,20700.0
2011-04-05 12:15:00,59.3,59.35,59.29,59.35,18900.0,42.5879,42.6238,42.5807,42.6238,18900.0
2011-04-05 12:20:00,59.35,59.39,59.34,59.36,17600.0,42.6238,42.6525,42.6166,42.631,17600.0
2011-04-05 12:25:00,59.35,59.37,59.35,59.37,11900.0,42.6238,42.6382,42.6238,42.6382,11900.0
2011-04-05 12:30:00,59.37,59.45,59.37,59.44,16400.0,42.6382,42.6956,42.6382,42.6884,16400.0
2011-04-05 12:35:00,59.44,59.47,59.43,59.47,16900.0,42.6884,42.71,42.6812,42.71,16900.0
2011-04-05 12:40:00,59.47,59.47,59.44,59.44,9700.0,42.71,42.71,42.6884,42.6884,9700.0
2011-04-05 12:45:00,59.44,59.44,59.41,59.42,9900.0,42.6884,42.6884,42.6669,42.6741,9900.0
2011-04-05 12:50:00,59.42,59.46,59.39,59.39,12100.0,42.6741,42.7028,42.6525,42.6525,12100.0
2011-04-05 12:55:00,59.4,59.41,59.37,59.39,12800.0,42.6597,42.6669,42.6382,42.6525,12800.0
2011-04-05 13:00:00,59.38,59.39,59.35,59.35,6800.0,42.6453,42.6525,42.6238,42.6238,6800.0
2011-04-05 13:05:00,59.35,59.39,59.35,59.38,17100.0,42.6238,42.6525,42.6238,42.6453,17100.0
2011-04-05 13:10:00,59.38,59.4,59.32,59.32,23000.0,42.6453,42.6597,42.6023,42.6023,23000.0
2011-04-05 13:15:00,59.33,59.4,59.32,59.38,16800.0,42.6094,42.6597,42.6023,42.6453,16800.0
2011-04-05 13:20:00,59.38,59.4,59.33,59.35,38600.0,42.6453,42.6597,42.6094,42.6238,38600.0
2011-04-05 13:25:00,59.35,59.38,59.33,59.35,19300.0,42.6238,42.6453,42.6094,42.6238,19300.0
2011-04-05 13:30:00,59.35,59.35,59.29,59.32,16100.0,42.6238,42.6238,42.5807,42.6023,16100.0
2011-04-05 13:35:00,59.32,59.34,59.29,59.31,51900.0,42.6023,42.6166,42.5807,42.5951,51900.0
2011-04-05 13:40:00,59.31,59.32,59.29,59.29,15900.0,42.5951,42.6023,42.5807,42.5807,15900.0
2011-04-05 13:45:00,59.29,59.3,59.25,59.26,14300.0,42.5807,42.5879,42.552,42.5592,14300.0
2011-04-05 13:50:00,59.26,59.3,59.26,59.29,13900.0,42.5592,42.5879,42.5592,42.5807,13900.0
2011-04-05 13:55:00,59.29,59.29,59.27,59.29,11700.0,42.5807,42.5807,42.5663,42.5807,11700.0
2011-04-05 14:00:00,59.29,59.34,59.27,59.27,17300.0,42.5807,42.6166,42.5663,42.5663,17300.0
2011-04-05 14:05:00,59.27,59.31,59.25,59.25,18700.0,42.5663,42.5951,42.552,42.552,18700.0
2011-04-05 14:10:00,59.26,59.29,59.25,59.25,21600.0,42.5592,42.5807,42.552,42.552,21600.0
2011-04-05 14:15:00,59.26,59.29,59.25,59.28,16700.0,42.5592,42.5807,42.552,42.5735,16700.0
2011-04-05 14:20:00,59.28,59.32,59.28,59.32,13700.0,42.5735,42.6023,42.5735,42.6023,13700.0
2011-04-05 14:25:00,59.32,59.35,59.31,59.35,14200.0,42.6023,42.6238,42.5951,42.6238,14200.0
2011-04-05 14:30:00,59.35,59.35,59.28,59.28,14600.0,42.6238,42.6238,42.5735,42.5735,14600.0
2011-04-05 14:35:00,59.28,59.33,59.28,59.33,17600.0,42.5735,42.6094,42.5735,42.6094,17600.0
2011-04-05 14:40:00,59.33,59.33,59.25,59.27,32800.0,42.6094,42.6094,42.552,42.5663,32800.0
2011-04-05 14:45:00,59.28,59.32,59.26,59.28,24000.0,42.5735,42.6023,42.5592,42.5735,24000.0
2011-04-05 14:50:00,59.28,59.29,59.25,59.26,26800.0,42.5735,42.5807,42.552,42.5592,26800.0
2011-04-05 14:55:00,59.25,59.29,59.24,59.24,19000.0,42.552,42.5807,42.5448,42.5448,19000.0
2011-04-05 15:00:00,59.24,59.27,59.23,59.25,29600.0,42.5448,42.5663,42.5376,42.552,29600.0
2011-04-05 15:05:00,59.25,59.26,59.16,59.17,40200.0,42.552,42.5592,42.4873,42.4945,40200.0
2011-04-05 15:10:00,59.17,59.21,59.16,59.19,34100.0,42.4945,42.5233,42.4873,42.5089,34100.0
2011-04-05 15:15:00,59.19,59.24,59.19,59.24,22800.0,42.5089,42.5448,42.5089,42.5448,22800.0
2011-04-05 15:20:00,59.23,59.25,59.2,59.21,30000.0,42.5376,42.552,42.5161,42.5233,30000.0
2011-04-05 15:25:00,59.21,59.23,59.18,59.19,32900.0,42.5233,42.5376,42.5017,42.5089,32900.0
2011-04-05 15:30:00,59.17,59.2,59.15,59.16,50300.0,42.4945,42.5161,42.4802,42.4873,50300.0
2011-04-05 15:35:00,59.17,59.24,59.16,59.24,71900.0,42.4945,42.5448,42.4873,42.5448,71900.0
2011-04-05 15:40:00,59.23,59.24,59.2,59.21,31400.0,42.5376,42.5448,42.5161,42.5233,31400.0
2011-04-05 15:45:00,59.2,59.2,59.16,59.16,82100.0,42.5161,42.5161,42.4873,42.4873,82100.0
2011-04-05 15:50:00,59.16,59.18,59.12,59.17,97800.0,42.4873,42.5017,42.4586,42.4945,97800.0
2011-04-05 15:55:00,59.16,59.17,59.12,59.14,218900.0,42.4873,42.4945,42.4586,42.473,218900.0
2011-04-06 09:30:00,59.46,59.57,59.31,59.4,75700.0,42.7028,42.7818,42.5951,42.6597,75700.0
2011-04-06 09:35:00,59.4,59.55,59.4,59.55,34200.0,42.6597,42.7674,42.6597,42.7674,34200.0
2011-04-06 09:40:00,59.55,59.57,59.35,59.46,36900.0,42.7674,42.7818,42.6238,42.7028,36900.0
2011-04-06 09:45:00,59.47,59.6,59.47,59.54,24700.0,42.71,42.8033,42.71,42.7602,24700.0
2011-04-06 09:50:00,59.54,59.62,59.54,59.59,42300.0,42.7602,42.8177,42.7602,42.7962,42300.0
2011-04-06 09:55:00,59.58,59.73,59.58,59.7,44000.0,42.789,42.8967,42.789,42.8752,44000.0
2011-04-06 10:00:00,59.7,59.75,59.63,59.71,41300.0,42.8752,42.9111,42.8249,42.8823,41300.0
2011-04-06 10:05:00,59.7,59.75,59.68,59.74,51200.0,42.8752,42.9111,42.8608,42.9039,51200.0
2011-04-06 10:10:00,59.73,59.8,59.73,59.79,40600.0,42.8967,42.947,42.8967,42.9398,40600.0
2011-04-06 10:15:00,59.79,59.82,59.77,59.8,31100.0,42.9398,42.9613,42.9254,42.947,31100.0
2011-04-06 10:20:00,59.81,59.87,59.74,59.74,26300.0,42.9542,42.9972,42.9039,42.9039,26300.0
2011-04-06 10:25:00,59.74,59.81,59.74,59.77,23500.0,42.9039,42.9542,42.9039,42.9254,23500.0
2011-04-06 10:30:00,59.78,59.87,59.76,59.87,27600.0,42.9326,42.9972,42.9182,42.9972,27600.0
2011-04-06 10:35:00,59.87,59.95,59.85,59.95,44200.0,42.9972,43.0547,42.9829,43.0547,44200.0
2011-04-06 10:40:00,59.96,59.96,59.87,59.89,31300.0,43.0619,43.0619,42.9972,43.0116,31300.0
2011-04-06 10:45:00,59.89,59.9,59.82,59.88,50900.0,43.0116,43.0188,42.9613,43.0044,50900.0
2011-04-06 10:50:00,59.88,59.98,59.88,59.94,48300.0,43.0044,43.0762,43.0044,43.0475,48300.0
2011-04-06 10:55:00,59.95,59.99,59.95,59.97,41100.0,43.0547,43.0834,43.0547,43.0691,41100.0
2011-04-06 11:00:00,59.96,59.98,59.95,59.96,33500.0,43.0619,43.0762,43.0547,43.0619,33500.0
2011-04-06 11:05:00,59.97,60.0,59.91,59.92,58400.0,43.0691,43.0906,43.026,43.0332,58400.0
2011-04-06 11:10:00,59.91,60.0,59.91,59.95,53300.0,43.026,43.0906,43.026,43.0547,53300.0
2011-04-06 11:15:00,59.95,59.97,59.92,59.92,25500.0,43.0547,43.0691,43.0332,43.0332,25500.0
2011-04-06 11:20:00,59.92,59.95,59.9,59.95,18300.0,43.0332,43.0547,43.0188,43.0547,18300.0
2011-04-06 11:25:00,59.95,59.95,59.82,59.86,28700.0,43.0547,43.0547,42.9613,42.9901,28700.0
2011-04-06 11:30:00,59.85,59.94,59.84,59.88,24800.0,42.9829,43.0475,42.9757,43.0044,24800.0
2011-04-06 11:35:00,59.88,59.93,59.87,59.92,32200.0,43.0044,43.0403,42.9972,43.0332,32200.0
2011-04-06 11:40:00,59.91,59.93,59.88,59.9,32200.0,43.026,43.0403,43.0044,43.0188,32200.0
2011-04-06 11:45:00,59.9,59.91,59.83,59.85,42200.0,43.0188,43.026,42.9685,42.9829,42200.0
2011-04-06 11:50:00,59.85,59.88,59.83,59.88,24200.0,42.9829,43.0044,42.9685,43.0044,24200.0
2011-04-06 11:55:00,59.88,59.9,59.82,59.82,21700.0,43.0044,43.0188,42.9613,42.9613,21700.0
2011-04-06 12:00:00,59.82,59.85,59.77,59.77,28400.0,42.9613,42.9829,42.9254,42.9254,28400.0
2011-04-06 12:05:00,59.76,59.76,59.7,59.7,20400.0,42.9182,42.9182,42.8752,42.8752,20400.0
2011-04-06 12:10:00,59.7,59.75,59.65,59.66,19700.0,42.8752,42.9111,42.8392,42.8464,19700.0
2011-04-06 12:15:00,59.66,59.67,59.64,59.65,36300.0,42.8464,42.8536,42.8321,42.8392,36300.0
2011-04-06 12:20:00,59.65,59.67,59.63,59.66,30300.0,42.8392,42.8536,42.8249,42.8464,30300.0
2011-04-06 12:25:00,59.66,59.66,59.6,59.61,21400.0,42.8464,42.8464,42.8033,42.8105,21400.0
2011-04-06 12:30:00,59.62,59.62,59.57,59.6,27000.0,42.8177,42.8177,42.7818,42.8033,27000.0
2011-04-06 12:35:00,59.59,59.6,59.57,59.59,11400.0,42.7962,42.8033,42.7818,42.7962,11400.0
2011-04-06 12:40:00,59.59,59.61,59.54,59.55,35300.0,42.7962,42.8105,42.7602,42.7674,35300.0
2011-04-06 12:45:00,59.56,59.62,59.54,59.62,19800.0,42.7746,42.8177,42.7602,42.8177,19800.0
2011-04-06 12:50:00,59.62,59.67,59.61,59.62,15700.0,42.8177,42.8536,42.8105,42.8177,15700.0
2011-04-06 12:55:00,59.62,59.68,59.62,59.67,15800.0,42.8177,42.8608,42.8177,42.8536,15800.0
2011-04-06 13:00:00,59.68,59.68,59.67,59.68,6100.0,42.8608,42.8608,42.8536,42.8608,6100.0
2011-04-06 13:05:00,59.67,59.68,59.64,59.64,16300.0,42.8536,42.8608,42.8321,42.8321,16300.0
2011-04-06 13:10:00,59.65,59.74,59.65,59.74,12500.0,42.8392,42.9039,42.8392,42.9039,12500.0
2011-04-06 13:15:00,59.75,59.78,59.75,59.76,16700.0,42.9111,42.9326,42.9111,42.9182,16700.0
2011-04-06 13:20:00,59.76,59.77,59.73,59.73,11100.0,42.9182,42.9254,42.8967,42.8967,11100.0
2011-04-06 13:25:00,59.74,59.76,59.7,59.71,16100.0,42.9039,42.9182,42.8752,42.8823,16100.0
2011-04-06 13:30:00,59.71,59.75,59.71,59.75,22700.0,42.8823,42.9111,42.8823,42.9111,22700.0
2011-04-06 13:35:00,59.75,59.76,59.72,59.73,15000.0,42.9111,42.9182,42.8895,42.8967,15000.0
2011-04-06 13:40:00,59.74,59.76,59.7,59.71,13700.0,42.9039,42.9182,42.8752,42.8823,13700.0
2011-04-06 13:45:00,59.71,59.72,59.68,59.7,22600.0,42.8823,42.8895,42.8608,42.8752,22600.0
2011-04-06 13:50:00,59.7,59.77,59.69,59.77,22900.0,42.8752,42.9254,42.868,42.9254,22900.0
2011-04-06 13:55:00,59.77,59.8,59.76,59.8,16200.0,42.9254,42.947,42.9182,42.947,16200.0
2011-04-06 14:00:00,59.8,59.8,59.72,59.76,29000.0,42.947,42.947,42.8895,42.9182,29000.0
2011-04-06 14:05:00,59.76,59.78,59.76,59.77,12200.0,42.9182,42.9326,42.9182,42.9254,12200.0
2011-04-06 14:10:00,59.78,59.82,59.75,59.81,26600.0,42.9326,42.9613,42.9111,42.9542,26600.0
2011-04-06 14:15:00,59.8,59.81,59.74,59.77,21400.0,42.947,42.9542,42.9039,42.9254,21400.0
2011-04-06 14:20:00,59.78,59.81,59.77,59.79,19100.0,42.9326,42.9542,42.9254,42.9398,19100.0
2011-04-06 14:25:00,59.79,59.81,59.75,59.76,21300.0,42.9398,42.9542,42.9111,42.9182,21300.0
2011-04-06 14:30:00,59.76,59.76,59.72,59.75,41800.0,42.9182,42.9182,42.8895,42.9111,41800.0
2011-04-06 14:35:00,59.75,59.76,59.73,59.74,23100.0,42.9111,42.9182,42.8967,42.9039,23100.0
2011-04-06 14:40:00,59.74,59.75,59.73,59.74,10400.0,42.9039,42.9111,42.8967,42.9039,10400.0
2011-04-06 14:45:00,59.75,59.76,59.74,59.76,18300.0,42.9111,42.9182,42.9039,42.9182,18300.0
2011-04-06 14:50:00,59.75,59.76,59.75,59.76,10600.0,42.9111,42.9182,42.9111,42.9182,10600.0
2011-04-06 14:55:00,59.76,59.76,59.74,59.76,24200.0,42.9182,42.9182,42.9039,42.9182,24200.0
2011-04-06 15:00:00,59.75,59.77,59.74,59.77,27400.0,42.9111,42.9254,42.9039,42.9254,27400.0
2011-04-06 15:05:00,59.77,59.79,59.74,59.78,31700.0,42.9254,42.9398,42.9039,42.9326,31700.0
2011-04-06 15:10:00,59.78,59.83,59.78,59.82,30200.0,42.9326,42.9685,42.9326,42.9613,30200.0
2011-04-06 15:15:00,59.83,59.86,59.81,59.85,36200.0,42.9685,42.9901,42.9542,42.9829,36200.0
2011-04-06 15:20:00,59.85,59.87,59.84,59.85,30100.0,42.9829,42.9972,42.9757,42.9829,30100.0
2011-04-06 15:25:00,59.84,59.87,59.84,59.87,19800.0,42.9757,42.9972,42.9757,42.9972,19800.0
2011-04-06 15:30:00,59.87,59.9,59.87,59.88,52400.0,42.9972,43.0188,42.9972,43.0044,52400.0
2011-04-06 15:35:00,59.89,59.93,59.88,59.9,40900.0,43.0116,43.0403,43.0044,43.0188,40900.0
2011-04-06 15:40:00,59.91,59.96,59.91,59.95,62400.0,43.026,43.0619,43.026,43.0547,62400.0
2011-04-06 15:45:00,59.94,59.96,59.9,59.94,90100.0,43.0475,43.0619,43.0188,43.0475,90100.0
2011-04-06 15:50:00,59.94,59.95,59.91,59.95,92300.0,43.0475,43.0547,43.026,43.0547,92300.0
2011-04-06 15:55:00,59.95,59.97,59.89,59.93,260500.0,43.0547,43.0691,43.0116,43.0403,260500.0
2011-04-07 09:30:00,59.89,59.89,59.65,59.77,68300.0,43.0116,43.0116,42.8392,42.9254,68300.0
2011-04-07 09:35:00,59.79,59.85,59.74,59.82,34800.0,42.9398,42.9829,42.9039,42.9613,34800.0
2011-04-07 09:40:00,59.82,59.87,59.78,59.83,32700.0,42.9613,42.9972,42.9326,42.9685,32700.0
2011-04-07 09:45:00,59.83,59.94,59.82,59.92,35900.0,42.9685,43.0475,42.9613,43.0332,35900.0
2011-04-07 09:50:00,59.91,60.0,59.91,59.92,35200.0,43.026,43.0906,43.026,43.0332,35200.0
2011-04-07 09:55:00,59.92,59.97,59.87,59.97,21400.0,43.0332,43.0691,42.9972,43.0691,21400.0
2011-04-07 10:00:00,59.96,59.97,59.94,59.94,23500.0,43.0619,43.0691,43.0475,43.0475,23500.0
2011-04-07 10:05:00,59.94,59.97,59.93,59.96,37700.0,43.0475,43.0691,43.0403,43.0619,37700.0
2011-04-07 10:10:00,59.95,59.99,59.95,59.98,13600.0,43.0547,43.0834,43.0547,43.0762,13600.0
2011-04-07 10:15:00,59.97,59.98,59.94,59.94,16400.0,43.0691,43.0762,43.0475,43.0475,16400.0
2011-04-07 10:20:00,59.95,59.98,59.94,59.96,20300.0,43.0547,43.0762,43.0475,43.0619,20300.0
2011-04-07 10:25:00,59.96,59.97,59.87,59.88,24000.0,43.0619,43.0691,42.9972,43.0044,24000.0
2011-04-07 10:30:00,59.87,59.89,59.85,59.85,16600.0,42.9972,43.0116,42.9829,42.9829,16600.0
2011-04-07 10:35:00,59.85,59.85,59.7,59.72,90800.0,42.9829,42.9829,42.8752,42.8895,90800.0
2011-04-07 10:40:00,59.73,59.73,59.56,59.56,66800.0,42.8967,42.8967,42.7746,42.7746,66800.0
2011-04-07 10:45:00,59.55,59.63,59.53,59.56,41000.0,42.7674,42.8249,42.7531,42.7746,41000.0
2011-04-07 10:50:00,59.56,59.6,59.52,59.59,28500.0,42.7746,42.8033,42.7459,42.7962,28500.0
2011-04-07 10:55:00,59.59,59.7,59.56,59.7,14400.0,42.7962,42.8752,42.7746,42.8752,14400.0
2011-04-07 11:00:00,59.72,59.74,59.67,59.72,22400.0,42.8895,42.9039,42.8536,42.8895,22400.0
2011-04-07 11:05:00,59.72,59.76,59.69,59.7,28600.0,42.8895,42.9182,42.868,42.8752,28600.0
2011-04-07 11:10:00,59.71,59.73,59.67,59.68,24500.0,42.8823,42.8967,42.8536,42.8608,24500.0
2011-04-07 11:15:00,59.69,59.73,59.67,59.67,14000.0,42.868,42.8967,42.8536,42.8536,14000.0
2011-04-07 11:20:00,59.66,59.69,59.63,59.69,18000.0,42.8464,42.868,42.8249,42.868,18000.0
2011-04-07 11:25:00,59.69,59.7,59.68,59.69,24700.0,42.868,42.8752,42.8608,42.868,24700.0
2011-04-07 11:30:00,59.69,59.7,59.55,59.55,29800.0,42.868,42.8752,42.7674,42.7674,29800.0
2011-04-07 11:35:00,59.56,59.61,59.52,59.61,32600.0,42.7746,42.8105,42.7459,42.8105,32600.0
2011-04-07 11:40:00,59.61,59.62,59.59,59.6,21800.0,42.8105,42.8177,42.7962,42.8033,21800.0
2011-04-07 11:45:00,59.61,59.64,59.6,59.6,22200.0,42.8105,42.8321,42.8033,42.8033,22200.0
2011-04-07 11:50:00,59.61,59.69,59.61,59.69,12000.0,42.8105,42.868,42.8105,42.868,12000.0
2011-04-07 11:55:00,59.69,59.73,59.64,59.71,32100.0,42.868,42.8967,42.8321,42.8823,32100.0
2011-04-07 12:00:00,59.71,59.73,59.7,59.73,13600.0,42.8823,42.8967,42.8752,42.8967,13600.0
2011-04-07 12:05:00,59.73,59.74,59.71,59.71,20600.0,42.8967,42.9039,42.8823,42.8823,20600.0
2011-04-07 12:10:00,59.71,59.75,59.7,59.75,13900.0,42.8823,42.9111,42.8752,42.9111,13900.0
2011-04-07 12:15:00,59.75,59.79,59.73,59.74,12200.0,42.9111,42.9398,42.8967,42.9039,12200.0
2011-04-07 12:20:00,59.74,59.75,59.71,59.71,18300.0,42.9039,42.9111,42.8823,42.8823,18300.0
2011-04-07 12:25:00,59.71,59.71,59.69,59.7,11300.0,42.8823,42.8823,42.868,42.8752,11300.0
2011-04-07 12:30:00,59.7,59.7,59.69,59.69,4800.0,42.8752,42.8752,42.868,42.868,4800.0
2011-04-07 12:35:00,59.7,59.8,59.7,59.8,21400.0,42.8752,42.947,42.8752,42.947,21400.0
2011-04-07 12:40:00,59.81,59.84,59.77,59.78,59000.0,42.9542,42.9757,42.9254,42.9326,59000.0
2011-04-07 12:45:00,59.78,59.78,59.73,59.73,14100.0,42.9326,42.9326,42.8967,42.8967,14100.0
2011-04-07 12:50:00,59.72,59.73,59.71,59.72,17500.0,42.8895,42.8967,42.8823,42.8895,17500.0
2011-04-07 12:55:00,59.72,59.75,59.7,59.75,11300.0,42.8895,42.9111,42.8752,42.9111,11300.0
2011-04-07 13:00:00,59.75,59.75,59.69,59.7,35000.0,42.9111,42.9111,42.868,42.8752,35000.0
2011-04-07 13:05:00,59.7,59.7,59.69,59.7,7800.0,42.8752,42.8752,42.868,42.8752,7800.0
2011-04-07 13:10:00,59.7,59.7,59.67,59.69,18100.0,42.8752,42.8752,42.8536,42.868,18100.0
2011-04-07 13:15:00,59.69,59.69,59.69,59.69,3300.0,42.868,42.868,42.868,42.868,3300.0
2011-04-07 13:20:00,59.69,59.7,59.62,59.65,54600.0,42.868,42.8752,42.8177,42.8392,54600.0
2011-04-07 13:25:00,59.65,59.7,59.64,59.65,20300.0,42.8392,42.8752,42.8321,42.8392,20300.0
2011-04-07 13:30:00,59.64,59.69,59.64,59.68,30200.0,42.8321,42.868,42.8321,42.8608,30200.0
2011-04-07 13:35:00,59.68,59.7,59.68,59.68,8000.0,42.8608,42.8752,42.8608,42.8608,8000.0
2011-04-07 13:40:00,59.68,59.69,59.65,59.67,33000.0,42.8608,42.868,42.8392,42.8536,33000.0
2011-04-07 13:45:00,59.66,59.68,59.64,59.66,21100.0,42.8464,42.8608,42.8321,42.8464,21100.0
2011-04-07 13:50:00,59.65,59.65,59.61,59.65,11900.0,42.8392,42.8392,42.8105,42.8392,11900.0
2011-04-07 13:55:00,59.65,59.65,59.59,59.61,22100.0,42.8392,42.8392,42.7962,42.8105,22100.0
2011-04-07 14:00:00,59.61,59.65,59.61,59.65,8900.0,42.8105,42.8392,42.8105,42.8392,8900.0
2011-04-07 14:05:00,59.65,59.65,59.64,59.65,7200.0,42.8392,42.8392,42.8321,42.8392,7200.0
2011-04-07 14:10:00,59.65,59.66,59.63,59.64,21700.0,42.8392,42.8464,42.8249,42.8321,21700.0
2011-04-07 14:15:00,59.64,59.68,59.63,59.68,29200.0,42.8321,42.8608,42.8249,42.8608,29200.0
2011-04-07 14:20:00,59.68,59.68,59.62,59.64,30800.0,42.8608,42.8608,42.8177,42.8321,30800.0
2011-04-07 14:25:00,59.64,59.66,59.63,59.63,14200.0,42.8321,42.8464,42.8249,42.8249,14200.0
2011-04-07 14:30:00,59.64,59.68,59.63,59.68,18600.0,42.8321,42.8608,42.8249,42.8608,18600.0
2011-04-07 14:35:00,59.68,59.73,59.68,59.68,27200.0,42.8608,42.8967,42.8608,42.8608,27200.0
2011-04-07 14:40:00,59.67,59.75,59.66,59.74,22400.0,42.8536,42.9111,42.8464,42.9039,22400.0
2011-04-07 14:45:00,59.75,59.76,59.7,59.73,19000.0,42.9111,42.9182,42.8752,42.8967,19000.0
2011-04-07 14:50:00,59.72,59.75,59.71,59.75,13300.0,42.8895,42.9111,42.8823,42.9111,13300.0
2011-04-07 14:55:00,59.75,59.76,59.74,59.76,21500.0,42.9111,42.9182,42.9039,42.9182,21500.0
2011-04-07 15:00:00,59.76,59.77,59.74,59.74,19300.0,42.9182,42.9254,42.9039,42.9039,19300.0
2011-04-07 15:05:00,59.75,59.77,59.73,59.75,24500.0,42.9111,42.9254,42.8967,42.9111,24500.0
2011-04-07 15:10:00,59.75,59.76,59.73,59.74,12900.0,42.9111,42.9182,42.8967,42.9039,12900.0
2011-04-07 15:15:00,59.73,59.79,59.73,59.78,28100.0,42.8967,42.9398,42.8967,42.9326,28100.0
2011-04-07 15:20:00,59.78,59.8,59.77,59.77,14200.0,42.9326,42.947,42.9254,42.9254,14200.0
2011-04-07 15:25:00,59.77,59.77,59.7,59.73,29900.0,42.9254,42.9254,42.8752,42.8967,29900.0
2011-04-07 15:30:00,59.73,59.76,59.72,59.76,40900.0,42.8967,42.9182,42.8895,42.9182,40900.0
2011-04-07 15:35:00,59.76,59.79,59.75,59.78,38400.0,42.9182,42.9398,42.9111,42.9326,38400.0
2011-04-07 15:40:00,59.78,59.84,59.78,59.83,45500.0,42.9326,42.9757,42.9326,42.9685,45500.0
2011-04-07 15:45:00,59.83,59.84,59.8,59.83,51300.0,42.9685,42.9757,42.947,42.9685,51300.0
2011-04-07 15:50:00,59.83,59.87,59.81,59.83,120500.0,42.9685,42.9972,42.9542,42.9685,120500.0
2011-04-07 15:55:00,59.83,59.85,59.78,59.8,137000.0,42.9685,42.9829,42.9326,42.947,137000.0
2011-04-08 09:30:00,59.84,59.95,59.71,59.76,51500.0,42.9757,43.0547,42.8823,42.9182,51500.0
2011-04-08 09:35:00,59.77,59.82,59.76,59.77,23700.0,42.9254,42.9613,42.9182,42.9254,23700.0
2011-04-08 09:40:00,59.79,59.79,59.67,59.69,16600.0,42.9398,42.9398,42.8536,42.868,16600.0
2011-04-08 09:45:00,59.68,59.69,59.58,59.64,26900.0,42.8608,42.868,42.789,42.8321,26900.0
2011-04-08 09:50:00,59.64,59.79,59.63,59.79,16600.0,42.8321,42.9398,42.8249,42.9398,16600.0
2011-04-08 09:55:00,59.78,59.87,59.78,59.84,16900.0,42.9326,42.9972,42.9326,42.9757,16900.0
2011-04-08 10:00:00,59.81,59.93,59.81,59.9,18600.0,42.9542,43.0403,42.9542,43.0188,18600.0
2011-04-08 10:05:00,59.9,59.92,59.83,59.84,20700.0,43.0188,43.0332,42.9685,42.9757,20700.0
2011-04-08 10:10:00,59.84,59.85,59.7,59.71,32900.0,42.9757,42.9829,42.8752,42.8823,32900.0
2011-04-08 10:15:00,59.72,59.78,59.63,59.68,32600.0,42.8895,42.9326,42.8249,42.8608,32600.0
2011-04-08 10:20:00,59.68,59.76,59.66,59.76,42400.0,42.8608,42.9182,42.8464,42.9182,42400.0
2011-04-08 10:25:00,59.78,59.8,59.7,59.7,24900.0,42.9326,42.947,42.8752,42.8752,24900.0
2011-04-08 10:30:00,59.68,59.74,59.68,59.73,15700.0,42.8608,42.9039,42.8608,42.8967,15700.0
2011-04-08 10:35:00,59.73,59.8,59.73,59.77,8200.0,42.8967,42.947,42.8967,42.9254,8200.0
2011-04-08 10:40:00,59.76,59.78,59.73,59.75,12100.0,42.9182,42.9326,42.8967,42.9111,12100.0
2011-04-08 10:45:00,59.75,59.76,59.69,59.72,10700.0,42.9111,42.9182,42.868,42.8895,10700.0
2011-04-08 10:50:00,59.72,59.72,59.62,59.64,15200.0,42.8895,42.8895,42.8177,42.8321,15200.0
2011-04-08 10:55:00,59.63,59.67,59.59,59.65,24200.0,42.8249,42.8536,42.7962,42.8392,24200.0
2011-04-08 11:00:00,59.65,59.65,59.59,59.63,15000.0,42.8392,42.8392,42.7962,42.8249,15000.0
2011-04-08 11:05:00,59.62,59.65,59.58,59.58,16800.0,42.8177,42.8392,42.789,42.789,16800.0
2011-04-08 11:10:00,59.59,59.61,59.56,59.59,11900.0,42.7962,42.8105,42.7746,42.7962,11900.0
2011-04-08 11:15:00,59.59,59.64,59.55,59.57,24300.0,42.7962,42.8321,42.7674,42.7818,24300.0
2011-04-08 11:20:00,59.55,59.59,59.55,59.55,12000.0,42.7674,42.7962,42.7674,42.7674,12000.0
2011-04-08 11:25:00,59.55,59.58,59.53,59.53,14900.0,42.7674,42.789,42.7531,42.7531,14900.0
2011-04-08 11:30:00,59.52,59.59,59.51,59.59,20900.0,42.7459,42.7962,42.7387,42.7962,20900.0
2011-04-08 11:35:00,59.59,59.61,59.57,59.57,8800.0,42.7962,42.8105,42.7818,42.7818,8800.0
2011-04-08 11:40:00,59.57,59.58,59.53,59.53,14000.0,42.7818,42.789,42.7531,42.7531,14000.0
2011-04-08 11:45:00,59.54,59.57,59.52,59.52,18300.0,42.7602,42.7818,42.7459,42.7459,18300.0
2011-04-08 11:50:00,59.53,59.55,59.52,59.55,5500.0,42.7531,42.7674,42.7459,42.7674,5500.0
2011-04-08 11:55:00,59.55,59.56,59.52,59.55,8800.0,42.7674,42.7746,42.7459,42.7674,8800.0
2011-04-08 12:00:00,59.55,59.6,59.55,59.6,9500.0,42.7674,42.8033,42.7674,42.8033,9500.0
2011-04-08 12:05:00,59.6,59.65,59.59,59.64,13000.0,42.8033,42.8392,42.7962,42.8321,13000.0
2011-04-08 12:10:00,59.64,59.69,59.63,59.69,6700.0,42.8321,42.868,42.8249,42.868,6700.0
2011-04-08 12:15:00,59.69,59.74,59.66,59.66,11400.0,42.868,42.9039,42.8464,42.8464,11400.0
2011-04-08 12:20:00,59.66,59.67,59.59,59.6,36700.0,42.8464,42.8536,42.7962,42.8033,36700.0
2011-04-08 12:25:00,59.61,59.63,59.6,59.63,13700.0,42.8105,42.8249,42.8033,42.8249,13700.0
2011-04-08 12:30:00,59.64,59.73,59.64,59.72,17700.0,42.8321,42.8967,42.8321,42.8895,17700.0
2011-04-08 12:35:00,59.71,59.73,59.7,59.7,10800.0,42.8823,42.8967,42.8752,42.8752,10800.0
2011-04-08 12:40:00,59.69,59.69,59.67,59.68,3500.0,42.868,42.868,42.8536,42.8608,3500.0
2011-04-08 12:45:00,59.68,59.68,59.63,59.65,10600.0,42.8608,42.8608,42.8249,42.8392,10600.0
2011-04-08 12:50:00,59.65,59.66,59.58,59.61,23000.0,42.8392,42.8464,42.789,42.8105,23000.0
2011-04-08 12:55:00,59.62,59.62,59.58,59.62,8800.0,42.8177,42.8177,42.789,42.8177,8800.0
2011-04-08 13:00:00,59.63,59.64,59.61,59.61,8800.0,42.8249,42.8321,42.8105,42.8105,8800.0
2011-04-08 13:05:00,59.61,59.66,59.59,59.66,13800.0,42.8105,42.8464,42.7962,42.8464,13800.0
2011-04-08 13:10:00,59.66,59.66,59.58,59.62,13200.0,42.8464,42.8464,42.789,42.8177,13200.0
2011-04-08 13:15:00,59.63,59.66,59.63,59.65,12000.0,42.8249,42.8464,42.8249,42.8392,12000.0
2011-04-08 13:20:00,59.66,59.66,59.61,59.64,11000.0,42.8464,42.8464,42.8105,42.8321,11000.0
2011-04-08 13:25:00,59.64,59.67,59.63,59.64,16100.0,42.8321,42.8536,42.8249,42.8321,16100.0
2011-04-08 13:30:00,59.64,59.65,59.57,59.62,17200.0,42.8321,42.8392,42.7818,42.8177,17200.0
2011-04-08 13:35:00,59.62,59.67,59.62,59.63,9700.0,42.8177,42.8536,42.8177,42.8249,9700.0
2011-04-08 13:40:00,59.62,59.63,59.58,59.6,17500.0,42.8177,42.8249,42.789,42.8033,17500.0
2011-04-08 13:45:00,59.59,59.63,59.59,59.61,22200.0,42.7962,42.8249,42.7962,42.8105,22200.0
2011-04-08 13:50:00,59.62,59.63,59.58,59.6,11800.0,42.8177,42.8249,42.789,42.8033,11800.0
2011-04-08 13:55:00,59.6,59.61,59.55,59.57,13200.0,42.8033,42.8105,42.7674,42.7818,13200.0
2011-04-08 14:00:00,59.58,59.6,59.55,59.58,11600.0,42.789,42.8033,42.7674,42.789,11600.0
2011-04-08 14:05:00,59.57,59.58,59.53,59.54,13300.0,42.7818,42.789,42.7531,42.7602,13300.0
2011-04-08 14:10:00,59.54,59.55,59.53,59.53,9000.0,42.7602,42.7674,42.7531,42.7531,9000.0
2011-04-08 14:15:00,59.52,59.55,59.52,59.55,14600.0,42.7459,42.7674,42.7459,42.7674,14600.0
2011-04-08 14:20:00,59.55,59.55,59.48,59.51,16700.0,42.7674,42.7674,42.7172,42.7387,16700.0
2011-04-08 14:25:00,59.51,59.53,59.5,59.53,14200.0,42.7387,42.7531,42.7315,42.7531,14200.0
2011-04-08 14:30:00,59.52,59.52,59.47,59.5,16800.0,42.7459,42.7459,42.71,42.7315,16800.0
2011-04-08 14:35:00,59.5,59.52,59.46,59.49,20900.0,42.7315,42.7459,42.7028,42.7243,20900.0
2011-04-08 14:40:00,59.49,59.5,59.46,59.46,9200.0,42.7243,42.7315,42.7028,42.7028,9200.0
2011-04-08 14:45:00,59.46,59.5,59.42,59.44,20400.0,42.7028,42.7315,42.6741,42.6884,20400.0
2011-04-08 14:50:00,59.44,59.45,59.38,59.43,19700.0,42.6884,42.6956,42.6453,42.6812,19700.0
2011-04-08 14:55:00,59.42,59.46,59.35,59.45,79300.0,42.6741,42.7028,42.6238,42.6956,79300.0
2011-04-08 15:00:00,59.45,59.52,59.45,59.49,48800.0,42.6956,42.7459,42.6956,42.7243,48800.0
2011-04-08 15:05:00,59.49,59.54,59.48,59.53,26000.0,42.7243,42.7602,42.7172,42.7531,26000.0
2011-04-08 15:10:00,59.53,59.57,59.49,59.49,32200.0,42.7531,42.7818,42.7243,42.7243,32200.0
2011-04-08 15:15:00,59.49,59.51,59.48,59.5,18900.0,42.7243,42.7387,42.7172,42.7315,18900.0
2011-04-08 15:20:00,59.5,59.5,59.43,59.46,34300.0,42.7315,42.7315,42.6812,42.7028,34300.0
2011-04-08 15:25:00,59.46,59.49,59.4,59.49,31000.0,42.7028,42.7243,42.6597,42.7243,31000.0
2011-04-08 15:30:00,59.5,59.56,59.49,59.52,38900.0,42.7315,42.7746,42.7243,42.7459,38900.0
2011-04-08 15:35:00,59.53,59.53,59.46,59.46,33700.0,42.7531,42.7531,42.7028,42.7028,33700.0
2011-04-08 15:40:00,59.46,59.53,59.45,59.5,40100.0,42.7028,42.7531,42.6956,42.7315,40100.0
2011-04-08 15:45:00,59.51,59.59,59.46,59.57,100100.0,42.7387,42.7962,42.7028,42.7818,100100.0
2011-04-08 15:50:00,59.58,59.66,59.57,59.64,63500.0,42.789,42.8464,42.7818,42.8321,63500.0
2011-04-08 15:55:00,59.63,59.63,59.58,59.6,151800.0,42.8249,42.8249,42.789,42.8033,151800.0
2011-04-11 09:30:00,59.85,59.95,59.79,59.92,76500.0,42.9829,43.0547,42.9398,43.0332,76500.0
2011-04-11 09:35:00,59.92,59.94,59.83,59.86,45000.0,43.0332,43.0475,42.9685,42.9901,45000.0
2011-04-11 09:40:00,59.85,59.92,59.81,59.91,30600.0,42.9829,43.0332,42.9542,43.026,30600.0
2011-04-11 09:45:00,59.91,59.96,59.89,59.96,52300.0,43.026,43.0619,43.0116,43.0619,52300.0
2011-04-11 09:50:00,59.96,59.99,59.95,59.97,46000.0,43.0619,43.0834,43.0547,43.0691,46000.0
2011-04-11 09:55:00,59.98,60.38,59.97,60.37,266800.0,43.0762,43.3635,43.0691,43.3563,266800.0
2011-04-11 10:00:00,60.35,60.48,60.17,60.48,89800.0,43.342,43.4353,43.2127,43.4353,89800.0
2011-04-11 10:05:00,60.47,60.48,60.27,60.29,61100.0,43.4282,43.4353,43.2845,43.2989,61100.0
2011-04-11 10:10:00,60.3,60.31,60.22,60.22,23800.0,43.3061,43.3132,43.2486,43.2486,23800.0
2011-04-11 10:15:00,60.22,60.34,60.19,60.27,44100.0,43.2486,43.3348,43.2271,43.2845,44100.0
2011-04-11 10:20:00,60.27,60.38,60.22,60.3,68200.0,43.2845,43.3635,43.2486,43.3061,68200.0
2011-04-11 10:25:00,60.32,60.39,60.29,60.37,47400.0,43.3204,43.3707,43.2989,43.3563,47400.0
2011-04-11 10:30:00,60.37,60.37,60.33,60.34,36900.0,43.3563,43.3563,43.3276,43.3348,36900.0
2011-04-11 10:35:00,60.34,60.38,60.33,60.34,25200.0,43.3348,43.3635,43.3276,43.3348,25200.0
2011-04-11 10:40:00,60.34,60.43,60.34,60.39,32800.0,43.3348,43.3994,43.3348,43.3707,32800.0
2011-04-11 10:45:00,60.39,60.44,60.39,60.42,28300.0,43.3707,43.4066,43.3707,43.3922,28300.0
2011-04-11 10:50:00,60.43,60.45,60.4,60.41,44000.0,43.3994,43.4138,43.3779,43.3851,44000.0
2011-04-11 10:55:00,60.41,60.45,60.34,60.35,34500.0,43.3851,43.4138,43.3348,43.342,34500.0
2011-04-11 11:00:00,60.36,60.42,60.28,60.31,41500.0,43.3492,43.3922,43.2917,43.3132,41500.0
2011-04-11 11:05:00,60.31,60.34,60.28,60.28,13400.0,43.3132,43.3348,43.2917,43.2917,13400.0
2011-04-11 11:10:00,60.28,60.31,60.23,60.3,25500.0,43.2917,43.3132,43.2558,43.3061,25500.0
2011-04-11 11:15:00,60.31,60.41,60.31,60.38,37000.0,43.3132,43.3851,43.3132,43.3635,37000.0
2011-04-11 11:20:00,60.38,60.41,60.35,60.4,30100.0,43.3635,43.3851,43.342,43.3779,30100.0
2011-04-11 11:25:00,60.39,60.45,60.37,60.44,38800.0,43.3707,43.4138,43.3563,43.4066,38800.0
2011-04-11 11:30:00,60.43,60.6,60.43,60.56,92600.0,43.3994,43.5215,43.3994,43.4928,92600.0
2011-04-11 11:35:00,60.57,60.62,60.55,60.6,42000.0,43.5,43.5359,43.4856,43.5215,42000.0
2011-04-11 11:40:00,60.61,60.66,60.59,60.63,26800.0,43.5287,43.5646,43.5143,43.5431,26800.0
2011-04-11 11:45:00,60.63,60.66,60.6,60.65,22500.0,43.5431,43.5646,43.5215,43.5574,22500.0
2011-04-11 11:50:00,60.64,60.71,60.64,60.7,44500.0,43.5502,43.6005,43.5502,43.5933,44500.0
2011-04-11 11:55:00,60.7,60.72,60.67,60.7,32100.0,43.5933,43.6077,43.5718,43.5933,32100.0
2011-04-11 12:00:00,60.71,60.72,60.69,60.7,19500.0,43.6005,43.6077,43.5862,43.5933,19500.0
2011-04-11 12:05:00,60.7,60.71,60.67,60.68,32500.0,43.5933,43.6005,43.5718,43.579,32500.0
2011-04-11 12:10:00,60.67,60.78,60.63,60.76,50400.0,43.5718,43.6508,43.5431,43.6364,50400.0
2011-04-11 12:15:00,60.76,60.77,60.71,60.77,27900.0,43.6364,43.6436,43.6005,43.6436,27900.0
2011-04-11 12:20:00,60.78,60.85,60.73,60.84,62000.0,43.6508,43.7011,43.6149,43.6939,62000.0
2011-04-11 12:25:00,60.84,60.85,60.77,60.78,31000.0,43.6939,43.7011,43.6436,43.6508,31000.0
2011-04-11 12:30:00,60.77,60.77,60.69,60.71,29100.0,43.6436,43.6436,43.5862,43.6005,29100.0
2011-04-11 12:35:00,60.71,60.75,60.67,60.75,58600.0,43.6005,43.6292,43.5718,43.6292,58600.0
2011-04-11 12:40:00,60.74,60.74,60.63,60.63,35500.0,43.6221,43.6221,43.5431,43.5431,35500.0
2011-04-11 12:45:00,60.62,60.64,60.54,60.63,75200.0,43.5359,43.5502,43.4784,43.5431,75200.0
2011-04-11 12:50:00,60.63,60.69,60.63,60.67,24300.0,43.5431,43.5862,43.5431,43.5718,24300.0
2011-04-11 12:55:00,60.67,60.68,60.6,60.6,29800.0,43.5718,43.579,43.5215,43.5215,29800.0
2011-04-11 13:00:00,60.6,60.63,60.54,60.59,76000.0,43.5215,43.5431,43.4784,43.5143,76000.0
2011-04-11 13:05:00,60.58,60.58,60.52,60.52,22900.0,43.5072,43.5072,43.4641,43.4641,22900.0
2011-04-11 13:10:00,60.52,60.56,60.47,60.55,86300.0,43.4641,43.4928,43.4282,43.4856,86300.0
2011-04-11 13:15:00,60.56,60.56,60.47,60.5,29000.0,43.4928,43.4928,43.4282,43.4497,29000.0
2011-04-11 13:20:00,60.5,60.54,60.47,60.5,37500.0,43.4497,43.4784,43.4282,43.4497,37500.0
2011-04-11 13:25:00,60.49,60.54,60.43,60.54,51500.0,43.4425,43.4784,43.3994,43.4784,51500.0
2011-04-11 13:30:00,60.54,60.61,60.52,60.57,49900.0,43.4784,43.5287,43.4641,43.5,49900.0
2011-04-11 13:35:00,60.57,60.6,60.55,60.57,15200.0,43.5,43.5215,43.4856,43.5,15200.0
2011-04-11 13:40:00,60.57,60.61,60.57,60.59,35000.0,43.5,43.5287,43.5,43.5143,35000.0
2011-04-11 13:45:00,60.59,60.59,60.54,60.54,23500.0,43.5143,43.5143,43.4784,43.4784,23500.0
2011-04-11 13:50:00,60.54,60.58,60.49,60.54,61100.0,43.4784,43.5072,43.4425,43.4784,61100.0
2011-04-11 13:55:00,60.55,60.55,60.5,60.53,21300.0,43.4856,43.4856,43.4497,43.4712,21300.0
2011-04-11 14:00:00,60.53,60.55,60.49,60.55,31900.0,43.4712,43.4856,43.4425,43.4856,31900.0
2011-04-11 14:05:00,60.55,60.59,60.52,60.54,23100.0,43.4856,43.5143,43.4641,43.4784,23100.0
2011-04-11 14:10:00,60.55,60.59,60.51,60.51,20400.0,43.4856,43.5143,43.4569,43.4569,20400.0
2011-04-11 14:15:00,60.51,60.56,60.5,60.56,21700.0,43.4569,43.4928,43.4497,43.4928,21700.0
2011-04-11 14:20:00,60.56,60.58,60.53,60.58,22000.0,43.4928,43.5072,43.4712,43.5072,22000.0
2011-04-11 14:25:00,60.58,60.58,60.51,60.52,21800.0,43.5072,43.5072,43.4569,43.4641,21800.0
2011-04-11 14:30:00,60.52,60.54,60.43,60.45,28900.0,43.4641,43.4784,43.3994,43.4138,28900.0
2011-04-11 14:35:00,60.46,60.47,60.44,60.47,18300.0,43.421,43.4282,43.4066,43.4282,18300.0
2011-04-11 14:40:00,60.47,60.47,60.43,60.45,14200.0,43.4282,43.4282,43.3994,43.4138,14200.0
2011-04-11 14:45:00,60.44,60.47,60.43,60.44,18300.0,43.4066,43.4282,43.3994,43.4066,18300.0
2011-04-11 14:50:00,60.44,60.5,60.44,60.44,24400.0,43.4066,43.4497,43.4066,43.4066,24400.0
2011-04-11 14:55:00,60.44,60.49,60.43,60.48,43200.0,43.4066,43.4425,43.3994,43.4353,43200.0
2011-04-11 15:00:00,60.48,60.49,60.35,60.4,57500.0,43.4353,43.4425,43.342,43.3779,57500.0
2011-04-11 15:05:00,60.4,60.45,60.4,60.44,38300.0,43.3779,43.4138,43.3779,43.4066,38300.0
2011-04-11 15:10:00,60.44,60.45,60.4,60.41,23100.0,43.4066,43.4138,43.3779,43.3851,23100.0
2011-04-11 15:15:00,60.42,60.46,60.39,60.42,44600.0,43.3922,43.421,43.3707,43.3922,44600.0
2011-04-11 15:20:00,60.43,60.45,60.37,60.44,70100.0,43.3994,43.4138,43.3563,43.4066,70100.0
2011-04-11 15:25:00,60.44,60.49,60.41,60.48,40000.0,43.4066,43.4425,43.3851,43.4353,40000.0
2011-04-11 15:30:00,60.48,60.53,60.46,60.46,54400.0,43.4353,43.4712,43.421,43.421,54400.0
2011-04-11 15:35:00,60.46,60.49,60.45,60.46,27700.0,43.421,43.4425,43.4138,43.421,27700.0
2011-04-11 15:40:00,60.47,60.47,60.42,60.43,47600.0,43.4282,43.4282,43.3922,43.3994,47600.0
2011-04-11 15:45:00,60.44,60.49,60.43,60.48,52300.0,43.4066,43.4425,43.3994,43.4353,52300.0
2011-04-11 15:50:00,60.48,60.49,60.41,60.45,78300.0,43.4353,43.4425,43.3851,43.4138,78300.0
2011-04-11 15:55:00,60.46,60.46,60.4,60.43,168300.0,43.421,43.421,43.3779,43.3994,168300.0
2011-04-12 09:30:00,60.15,60.49,60.03,60.11,68900.0,43.1983,43.4425,43.1122,43.1696,68900.0
2011-04-12 09:35:00,60.09,60.12,59.89,59.89,40600.0,43.1552,43.1768,43.0116,43.0116,40600.0
2011-04-12 09:40:00,59.91,59.96,59.86,59.88,42600.0,43.026,43.0619,42.9901,43.0044,42600.0
2011-04-12 09:45:00,59.89,60.0,59.86,59.9,40000.0,43.0116,43.0906,42.9901,43.0188,40000.0
2011-04-12 09:50:00,59.91,59.95,59.82,59.86,65400.0,43.026,43.0547,42.9613,42.9901,65400.0
2011-04-12 09:55:00,59.86,59.86,59.69,59.75,93100.0,42.9901,42.9901,42.868,42.9111,93100.0
2011-04-12 10:00:00,59.75,59.76,59.67,59.67,58500.0,42.9111,42.9182,42.8536,42.8536,58500.0
2011-04-12 10:05:00,59.67,59.7,59.54,59.56,69600.0,42.8536,42.8752,42.7602,42.7746,69600.0
2011-04-12 10:10:00,59.55,59.58,59.5,59.54,38600.0,42.7674,42.789,42.7315,42.7602,38600.0
2011-04-12 10:15:00,59.54,59.63,59.51,59.63,35900.0,42.7602,42.8249,42.7387,42.8249,35900.0
2011-04-12 10:20:00,59.62,59.63,59.55,59.61,16800.0,42.8177,42.8249,42.7674,42.8105,16800.0
2011-04-12 10:25:00,59.6,59.65,59.54,59.6,36400.0,42.8033,42.8392,42.7602,42.8033,36400.0
2011-04-12 10:30:00,59.6,59.63,59.52,59.52,41900.0,42.8033,42.8249,42.7459,42.7459,41900.0
2011-04-12 10:35:00,59.52,59.52,59.41,59.47,85600.0,42.7459,42.7459,42.6669,42.71,85600.0
2011-04-12 10:40:00,59.47,59.56,59.44,59.55,36400.0,42.71,42.7746,42.6884,42.7674,36400.0
2011-04-12 10:45:00,59.55,59.63,59.54,59.62,51900.0,42.7674,42.8249,42.7602,42.8177,51900.0
2011-04-12 10:50:00,59.62,59.73,59.62,59.68,64400.0,42.8177,42.8967,42.8177,42.8608,64400.0
2011-04-12 10:55:00,59.68,59.74,59.62,59.62,62600.0,42.8608,42.9039,42.8177,42.8177,62600.0
2011-04-12 11:00:00,59.63,59.63,59.54,59.63,35400.0,42.8249,42.8249,42.7602,42.8249,35400.0
2011-04-12 11:05:00,59.63,59.66,59.59,59.65,20000.0,42.8249,42.8464,42.7962,42.8392,20000.0
2011-04-12 11:10:00,59.65,59.65,59.57,59.6,21800.0,42.8392,42.8392,42.7818,42.8033,21800.0
2011-04-12 11:15:00,59.6,59.61,59.55,59.56,13800.0,42.8033,42.8105,42.7674,42.7746,13800.0
2011-04-12 11:20:00,59.57,59.62,59.53,59.53,17700.0,42.7818,42.8177,42.7531,42.7531,17700.0
2011-04-12 11:25:00,59.52,59.53,59.47,59.49,35200.0,42.7459,42.7531,42.71,42.7243,35200.0
2011-04-12 11:30:00,59.49,59.57,59.49,59.57,19000.0,42.7243,42.7818,42.7243,42.7818,19000.0
2011-04-12 11:35:00,59.57,59.62,59.56,59.59,19600.0,42.7818,42.8177,42.7746,42.7962,19600.0
2011-04-12 11:40:00,59.59,59.59,59.5,59.54,25300.0,42.7962,42.7962,42.7315,42.7602,25300.0
2011-04-12 11:45:00,59.54,59.57,59.52,59.57,10800.0,42.7602,42.7818,42.7459,42.7818,10800.0
2011-04-12 11:50:00,59.57,59.61,59.57,59.6,8500.0,42.7818,42.8105,42.7818,42.8033,8500.0
2011-04-12 11:55:00,59.59,59.62,59.59,59.62,9000.0,42.7962,42.8177,42.7962,42.8177,9000.0
2011-04-12 12:00:00,59.62,59.62,59.59,59.6,16500.0,42.8177,42.8177,42.7962,42.8033,16500.0
2011-04-12 12:05:00,59.59,59.62,59.59,59.62,10100.0,42.7962,42.8177,42.7962,42.8177,10100.0
2011-04-12 12:10:00,59.61,59.64,59.59,59.62,16700.0,42.8105,42.8321,42.7962,42.8177,16700.0
2011-04-12 12:15:00,59.62,59.63,59.53,59.54,14700.0,42.8177,42.8249,42.7531,42.7602,14700.0
2011-04-12 12:20:00,59.54,59.56,59.49,59.5,18400.0,42.7602,42.7746,42.7243,42.7315,18400.0
2011-04-12 12:25:00,59.5,59.5,59.44,59.44,8800.0,42.7315,42.7315,42.6884,42.6884,8800.0
2011-04-12 12:30:00,59.45,59.46,59.38,59.39,44200.0,42.6956,42.7028,42.6453,42.6525,44200.0
2011-04-12 12:35:00,59.38,59.42,59.33,59.42,33500.0,42.6453,42.6741,42.6094,42.6741,33500.0
2011-04-12 12:40:00,59.42,59.42,59.39,59.39,14200.0,42.6741,42.6741,42.6525,42.6525,14200.0
2011-04-12 12:45:00,59.39,59.48,59.39,59.47,13900.0,42.6525,42.7172,42.6525,42.71,13900.0
2011-04-12 12:50:00,59.47,59.53,59.47,59.51,20400.0,42.71,42.7531,42.71,42.7387,20400.0
2011-04-12 12:55:00,59.51,59.53,59.48,59.53,15500.0,42.7387,42.7531,42.7172,42.7531,15500.0
2011-04-12 13:00:00,59.52,59.59,59.52,59.59,8700.0,42.7459,42.7962,42.7459,42.7962,8700.0
2011-04-12 13:05:00,59.59,59.61,59.57,59.58,7100.0,42.7962,42.8105,42.7818,42.789,7100.0
2011-04-12 13:10:00,59.57,59.6,59.55,59.55,8600.0,42.7818,42.8033,42.7674,42.7674,8600.0
2011-04-12 13:15:00,59.54,59.57,59.53,59.54,11500.0,42.7602,42.7818,42.7531,42.7602,11500.0
2011-04-12 13:20:00,59.55,59.57,59.53,59.57,8400.0,42.7674,42.7818,42.7531,42.7818,8400.0
2011-04-12 13:25:00,59.58,59.68,59.58,59.68,32600.0,42.789,42.8608,42.789,42.8608,32600.0
2011-04-12 13:30:00,59.68,59.68,59.6,59.61,19800.0,42.8608,42.8608,42.8033,42.8105,19800.0
2011-04-12 13:35:00,59.61,59.61,59.52,59.52,23200.0,42.8105,42.8105,42.7459,42.7459,23200.0
2011-04-12 13:40:00,59.51,59.52,59.41,59.42,19200.0,42.7387,42.7459,42.6669,42.6741,19200.0
2011-04-12 13:45:00,59.41,59.51,59.41,59.51,16500.0,42.6669,42.7387,42.6669,42.7387,16500.0
2011-04-12 13:50:00,59.5,59.58,59.5,59.58,18600.0,42.7315,42.789,42.7315,42.789,18600.0
2011-04-12 13:55:00,59.59,59.69,59.59,59.64,20800.0,42.7962,42.868,42.7962,42.8321,20800.0
2011-04-12 14:00:00,59.64,59.65,59.58,59.59,25500.0,42.8321,42.8392,42.789,42.7962,25500.0
2011-04-12 14:05:00,59.59,59.67,59.58,59.64,37600.0,42.7962,42.8536,42.789,42.8321,37600.0
2011-04-12 14:10:00,59.65,59.67,59.61,59.67,62400.0,42.8392,42.8536,42.8105,42.8536,62400.0
2011-04-12 14:15:00,59.67,59.69,59.67,59.68,14300.0,42.8536,42.868,42.8536,42.8608,14300.0
2011-04-12 14:20:00,59.68,59.72,59.66,59.72,28000.0,42.8608,42.8895,42.8464,42.8895,28000.0
2011-04-12 14:25:00,59.72,59.76,59.71,59.74,14500.0,42.8895,42.9182,42.8823,42.9039,14500.0
2011-04-12 14:30:00,59.74,59.77,59.71,59.72,13800.0,42.9039,42.9254,42.8823,42.8895,13800.0
2011-04-12 14:35:00,59.71,59.72,59.66,59.67,24200.0,42.8823,42.8895,42.8464,42.8536,24200.0
2011-04-12 14:40:00,59.67,59.7,59.66,59.67,20000.0,42.8536,42.8752,42.8464,42.8536,20000.0
2011-04-12 14:45:00,59.68,59.71,59.66,59.69,16600.0,42.8608,42.8823,42.8464,42.868,16600.0
2011-04-12 14:50:00,59.69,59.69,59.66,59.69,14600.0,42.868,42.868,42.8464,42.868,14600.0
2011-04-12 14:55:00,59.69,59.7,59.62,59.65,32800.0,42.868,42.8752,42.8177,42.8392,32800.0
2011-04-12 15:00:00,59.66,59.66,59.64,59.64,20800.0,42.8464,42.8464,42.8321,42.8321,20800.0
2011-04-12 15:05:00,59.65,59.71,59.65,59.67,26600.0,42.8392,42.8823,42.8392,42.8536,26600.0
2011-04-12 15:10:00,59.67,59.71,59.66,59.7,20200.0,42.8536,42.8823,42.8464,42.8752,20200.0
2011-04-12 15:15:00,59.69,59.69,59.66,59.68,45900.0,42.868,42.868,42.8464,42.8608,45900.0
2011-04-12 15:20:00,59.68,59.68,59.59,59.61,51200.0,42.8608,42.8608,42.7962,42.8105,51200.0
2011-04-12 15:25:00,59.61,59.63,59.57,59.6,34900.0,42.8105,42.8249,42.7818,42.8033,34900.0
2011-04-12 15:30:00,59.6,59.64,59.59,59.63,37400.0,42.8033,42.8321,42.7962,42.8249,37400.0
2011-04-12 15:35:00,59.63,59.65,59.6,59.63,25400.0,42.8249,42.8392,42.8033,42.8249,25400.0
2011-04-12 15:40:00,59.62,59.67,59.61,59.66,31900.0,42.8177,42.8536,42.8105,42.8464,31900.0
2011-04-12 15:45:00,59.65,59.66,59.59,59.63,136400.0,42.8392,42.8464,42.7962,42.8249,136400.0
2011-04-12 15:50:00,59.62,59.73,59.62,59.72,81800.0,42.8177,42.8967,42.8177,42.8895,81800.0
2011-04-12 15:55:00,59.71,59.73,59.7,59.72,182700.0,42.8823,42.8967,42.8752,42.8895,182700.0
2011-04-13 09:30:00,60.16,60.46,59.88,59.88,89100.0,43.2055,43.421,43.0044,43.0044,89100.0
2011-04-13 09:35:00,59.89,60.0,59.75,59.88,20200.0,43.0116,43.0906,42.9111,43.0044,20200.0
2011-04-13 09:40:00,59.91,59.97,59.79,59.82,13500.0,43.026,43.0691,42.9398,42.9613,13500.0
2011-04-13 09:45:00,59.82,59.94,59.75,59.9,30900.0,42.9613,43.0475,42.9111,43.0188,30900.0
2011-04-13 09:50:00,59.87,59.93,59.83,59.91,21400.0,42.9972,43.0403,42.9685,43.026,21400.0
2011-04-13 09:55:00,59.92,59.96,59.88,59.92,20000.0,43.0332,43.0619,43.0044,43.0332,20000.0
2011-04-13 10:00:00,59.92,59.95,59.85,59.9,36300.0,43.0332,43.0547,42.9829,43.0188,36300.0
2011-04-13 10:05:00,59.89,59.9,59.76,59.82,42400.0,43.0116,43.0188,42.9182,42.9613,42400.0
2011-04-13 10:10:00,59.82,59.82,59.76,59.78,22100.0,42.9613,42.9613,42.9182,42.9326,22100.0
2011-04-13 10:15:00,59.8,59.83,59.75,59.82,23500.0,42.947,42.9685,42.9111,42.9613,23500.0
2011-04-13 10:20:00,59.82,59.83,59.78,59.82,27500.0,42.9613,42.9685,42.9326,42.9613,27500.0
2011-04-13 10:25:00,59.82,59.92,59.8,59.92,23000.0,42.9613,43.0332,42.947,43.0332,23000.0
2011-04-13 10:30:00,59.92,59.92,59.85,59.87,16400.0,43.0332,43.0332,42.9829,42.9972,16400.0
2011-04-13 10:35:00,59.87,59.91,59.84,59.9,19400.0,42.9972,43.026,42.9757,43.0188,19400.0
2011-04-13 10:40:00,59.9,59.91,59.79,59.84,22000.0,43.0188,43.026,42.9398,42.9757,22000.0
2011-04-13 10:45:00,59.84,59.85,59.79,59.84,19200.0,42.9757,42.9829,42.9398,42.9757,19200.0
2011-04-13 10:50:00,59.84,59.85,59.8,59.82,24200.0,42.9757,42.9829,42.947,42.9613,24200.0
2011-04-13 10:55:00,59.82,59.83,59.76,59.8,22400.0,42.9613,42.9685,42.9182,42.947,22400.0
2011-04-13 11:00:00,59.8,59.9,59.8,59.9,14800.0,42.947,43.0188,42.947,43.0188,14800.0
2011-04-13 11:05:00,59.91,59.92,59.87,59.9,23600.0,43.026,43.0332,42.9972,43.0188,23600.0
2011-04-13 11:10:00,59.9,59.92,59.9,59.91,11200.0,43.0188,43.0332,43.0188,43.026,11200.0
2011-04-13 11:15:00,59.91,60.06,59.91,60.06,24200.0,43.026,43.1337,43.026,43.1337,24200.0
2011-04-13 11:20:00,60.05,60.1,60.04,60.05,38200.0,43.1265,43.1624,43.1193,43.1265,38200.0
2011-04-13 11:25:00,60.05,60.08,59.95,59.96,27500.0,43.1265,43.1481,43.0547,43.0619,27500.0
2011-04-13 11:30:00,59.96,60.0,59.95,59.98,12800.0,43.0619,43.0906,43.0547,43.0762,12800.0
2011-04-13 11:35:00,59.99,60.0,59.89,59.9,36700.0,43.0834,43.0906,43.0116,43.0188,36700.0
2011-04-13 11:40:00,59.89,59.93,59.89,59.91,23200.0,43.0116,43.0403,43.0116,43.026,23200.0
2011-04-13 11:45:00,59.91,59.97,59.91,59.94,14100.0,43.026,43.0691,43.026,43.0475,14100.0
2011-04-13 11:50:00,59.93,59.95,59.9,59.93,12600.0,43.0403,43.0547,43.0188,43.0403,12600.0
2011-04-13 11:55:00,59.92,59.92,59.81,59.83,47000.0,43.0332,43.0332,42.9542,42.9685,47000.0
2011-04-13 12:00:00,59.84,59.89,59.84,59.87,17000.0,42.9757,43.0116,42.9757,42.9972,17000.0
2011-04-13 12:05:00,59.88,59.89,59.82,59.89,9500.0,43.0044,43.0116,42.9613,43.0116,9500.0
2011-04-13 12:10:00,59.89,59.89,59.8,59.81,16600.0,43.0116,43.0116,42.947,42.9542,16600.0
2011-04-13 12:15:00,59.82,59.84,59.79,59.8,27100.0,42.9613,42.9757,42.9398,42.947,27100.0
2011-04-13 12:20:00,59.81,59.82,59.79,59.8,19900.0,42.9542,42.9613,42.9398,42.947,19900.0
2011-04-13 12:25:00,59.8,59.84,59.79,59.83,36900.0,42.947,42.9757,42.9398,42.9685,36900.0
2011-04-13 12:30:00,59.84,59.84,59.76,59.8,15500.0,42.9757,42.9757,42.9182,42.947,15500.0
2011-04-13 12:35:00,59.8,59.82,59.74,59.76,36000.0,42.947,42.9613,42.9039,42.9182,36000.0
2011-04-13 12:40:00,59.75,59.76,59.73,59.75,17100.0,42.9111,42.9182,42.8967,42.9111,17100.0
2011-04-13 12:45:00,59.75,59.75,59.71,59.73,26600.0,42.9111,42.9111,42.8823,42.8967,26600.0
2011-04-13 12:50:00,59.73,59.75,59.7,59.73,21900.0,42.8967,42.9111,42.8752,42.8967,21900.0
2011-04-13 12:55:00,59.73,59.75,59.72,59.73,23900.0,42.8967,42.9111,42.8895,42.8967,23900.0
2011-04-13 13:00:00,59.73,59.82,59.71,59.8,24800.0,42.8967,42.9613,42.8823,42.947,24800.0
2011-04-13 13:05:00,59.81,59.86,59.8,59.86,15100.0,42.9542,42.9901,42.947,42.9901,15100.0
2011-04-13 13:10:00,59.87,59.9,59.82,59.82,14600.0,42.9972,43.0188,42.9613,42.9613,14600.0
2011-04-13 13:15:00,59.83,59.86,59.82,59.82,16400.0,42.9685,42.9901,42.9613,42.9613,16400.0
2011-04-13 13:20:00,59.82,59.87,59.82,59.87,10000.0,42.9613,42.9972,42.9613,42.9972,10000.0
2011-04-13 13:25:00,59.87,59.88,59.8,59.85,20200.0,42.9972,43.0044,42.947,42.9829,20200.0
2011-04-13 13:30:00,59.84,59.85,59.8,59.83,18300.0,42.9757,42.9829,42.947,42.9685,18300.0
2011-04-13 13:35:00,59.85,59.85,59.78,59.81,18700.0,42.9829,42.9829,42.9326,42.9542,18700.0
2011-04-13 13:40:00,59.81,59.83,59.77,59.78,32300.0,42.9542,42.9685,42.9254,42.9326,32300.0
2011-04-13 13:45:00,59.77,59.79,59.75,59.77,11300.0,42.9254,42.9398,42.9111,42.9254,11300.0
2011-04-13 13:50:00,59.77,59.77,59.71,59.75,13100.0,42.9254,42.9254,42.8823,42.9111,13100.0
2011-04-13 13:55:00,59.75,59.75,59.69,59.69,22700.0,42.9111,42.9111,42.868,42.868,22700.0
2011-04-13 14:00:00,59.71,59.76,59.71,59.72,28900.0,42.8823,42.9182,42.8823,42.8895,28900.0
2011-04-13 14:05:00,59.72,59.76,59.71,59.73,26200.0,42.8895,42.9182,42.8823,42.8967,26200.0
2011-04-13 14:10:00,59.73,59.74,59.69,59.69,17400.0,42.8967,42.9039,42.868,42.868,17400.0
2011-04-13 14:15:00,59.7,59.71,59.67,59.7,24100.0,42.8752,42.8823,42.8536,42.8752,24100.0
2011-04-13 14:20:00,59.7,59.74,59.69,59.73,16900.0,42.8752,42.9039,42.868,42.8967,16900.0
2011-04-13 14:25:00,59.74,59.81,59.74,59.77,30800.0,42.9039,42.9542,42.9039,42.9254,30800.0
2011-04-13 14:30:00,59.77,59.8,59.76,59.79,25700.0,42.9254,42.947,42.9182,42.9398,25700.0
2011-04-13 14:35:00,59.79,59.83,59.78,59.83,32900.0,42.9398,42.9685,42.9326,42.9685,32900.0
2011-04-13 14:40:00,59.82,59.9,59.82,59.87,40600.0,42.9613,43.0188,42.9613,42.9972,40600.0
2011-04-13 14:45:00,59.88,59.92,59.86,59.88,43800.0,43.0044,43.0332,42.9901,43.0044,43800.0
2011-04-13 14:50:00,59.88,59.92,59.88,59.9,23200.0,43.0044,43.0332,43.0044,43.0188,23200.0
2011-04-13 14:55:00,59.9,59.91,59.88,59.88,42500.0,43.0188,43.026,43.0044,43.0044,42500.0
2011-04-13 15:00:00,59.89,59.98,59.89,59.92,44800.0,43.0116,43.0762,43.0116,43.0332,44800.0
2011-04-13 15:05:00,59.93,59.94,59.88,59.89,32500.0,43.0403,43.0475,43.0044,43.0116,32500.0
2011-04-13 15:10:00,59.9,59.9,59.85,59.86,28200.0,43.0188,43.0188,42.9829,42.9901,28200.0
2011-04-13 15:15:00,59.85,59.9,59.82,59.9,41800.0,42.9829,43.0188,42.9613,43.0188,41800.0
2011-04-13 15:20:00,59.89,59.92,59.86,59.87,21700.0,43.0116,43.0332,42.9901,42.9972,21700.0
2011-04-13 15:25:00,59.88,59.9,59.84,59.88,33200.0,43.0044,43.0188,42.9757,43.0044,33200.0
2011-04-13 15:30:00,59.88,59.88,59.85,59.85,27900.0,43.0044,43.0044,42.9829,42.9829,27900.0
2011-04-13 15:35:00,59.85,59.89,59.85,59.88,32000.0,42.9829,43.0116,42.9829,43.0044,32000.0
2011-04-13 15:40:00,59.88,59.94,59.87,59.92,56600.0,43.0044,43.0475,42.9972,43.0332,56600.0
2011-04-13 15:45:00,59.93,59.93,59.87,59.89,70700.0,43.0403,43.0403,42.9972,43.0116,70700.0
2011-04-13 15:50:00,59.89,59.91,59.87,59.9,82800.0,43.0116,43.026,42.9972,43.0188,82800.0
2011-04-13 15:55:00,59.91,59.93,59.89,59.92,130600.0,43.026,43.0403,43.0116,43.0332,130600.0
2011-04-14 09:30:00,59.7,59.73,59.0,59.36,155600.0,42.8752,42.8967,42.3724,42.631,155600.0
2011-04-14 09:35:00,59.35,59.38,59.2,59.2,74100.0,42.6238,42.6453,42.5161,42.5161,74100.0
2011-04-14 09:40:00,59.18,59.21,59.08,59.13,45000.0,42.5017,42.5233,42.4299,42.4658,45000.0
2011-04-14 09:45:00,59.12,59.15,59.04,59.04,41700.0,42.4586,42.4802,42.4012,42.4012,41700.0
2011-04-14 09:50:00,59.04,59.2,59.02,59.09,77100.0,42.4012,42.5161,42.3868,42.4371,77100.0
2011-04-14 09:55:00,59.09,59.23,59.05,59.21,46900.0,42.4371,42.5376,42.4083,42.5233,46900.0
2011-04-14 10:00:00,59.21,59.39,59.21,59.39,49400.0,42.5233,42.6525,42.5233,42.6525,49400.0
2011-04-14 10:05:00,59.37,59.46,59.37,59.46,104800.0,42.6382,42.7028,42.6382,42.7028,104800.0
2011-04-14 10:10:00,59.46,59.5,59.46,59.5,44400.0,42.7028,42.7315,42.7028,42.7315,44400.0
2011-04-14 10:15:00,59.5,59.57,59.48,59.55,60000.0,42.7315,42.7818,42.7172,42.7674,60000.0
2011-04-14 10:20:00,59.55,59.58,59.44,59.44,61900.0,42.7674,42.789,42.6884,42.6884,61900.0
2011-04-14 10:25:00,59.44,59.61,59.43,59.61,71600.0,42.6884,42.8105,42.6812,42.8105,71600.0
2011-04-14 10:30:00,59.6,59.71,59.6,59.63,153800.0,42.8033,42.8823,42.8033,42.8249,153800.0
2011-04-14 10:35:00,59.63,59.66,59.56,59.57,26400.0,42.8249,42.8464,42.7746,42.7818,26400.0
2011-04-14 10:40:00,59.56,59.58,59.49,59.49,17900.0,42.7746,42.789,42.7243,42.7243,17900.0
2011-04-14 10:45:00,59.5,59.55,59.5,59.52,11400.0,42.7315,42.7674,42.7315,42.7459,11400.0
2011-04-14 10:50:00,59.51,59.56,59.49,59.55,19500.0,42.7387,42.7746,42.7243,42.7674,19500.0
2011-04-14 10:55:00,59.53,59.58,59.52,59.56,19900.0,42.7531,42.789,42.7459,42.7746,19900.0
2011-04-14 11:00:00,59.56,59.62,59.55,59.61,12100.0,42.7746,42.8177,42.7674,42.8105,12100.0
2011-04-14 11:05:00,59.61,59.65,59.52,59.52,16300.0,42.8105,42.8392,42.7459,42.7459,16300.0
2011-04-14 11:10:00,59.53,59.54,59.45,59.46,11000.0,42.7531,42.7602,42.6956,42.7028,11000.0
2011-04-14 11:15:00,59.46,59.52,59.44,59.51,16400.0,42.7028,42.7459,42.6884,42.7387,16400.0
2011-04-14 11:20:00,59.52,59.53,59.49,59.52,12200.0,42.7459,42.7531,42.7243,42.7459,12200.0
2011-04-14 11:25:00,59.52,59.53,59.49,59.51,20600.0,42.7459,42.7531,42.7243,42.7387,20600.0
2011-04-14 11:30:00,59.51,59.54,59.47,59.47,12500.0,42.7387,42.7602,42.71,42.71,12500.0
2011-04-14 11:35:00,59.47,59.5,59.44,59.46,19800.0,42.71,42.7315,42.6884,42.7028,19800.0
2011-04-14 11:40:00,59.46,59.48,59.38,59.42,12000.0,42.7028,42.7172,42.6453,42.6741,12000.0
2011-04-14 11:45:00,59.43,59.45,59.41,59.44,13100.0,42.6812,42.6956,42.6669,42.6884,13100.0
2011-04-14 11:50:00,59.43,59.45,59.41,59.45,6200.0,42.6812,42.6956,42.6669,42.6956,6200.0
2011-04-14 11:55:00,59.46,59.51,59.43,59.5,13200.0,42.7028,42.7387,42.6812,42.7315,13200.0
2011-04-14 12:00:00,59.5,59.55,59.49,59.55,13200.0,42.7315,42.7674,42.7243,42.7674,13200.0
2011-04-14 12:05:00,59.56,59.57,59.54,59.55,13400.0,42.7746,42.7818,42.7602,42.7674,13400.0
2011-04-14 12:10:00,59.55,59.59,59.53,59.58,32500.0,42.7674,42.7962,42.7531,42.789,32500.0
2011-04-14 12:15:00,59.58,59.59,59.54,59.56,27300.0,42.789,42.7962,42.7602,42.7746,27300.0
2011-04-14 12:20:00,59.57,59.65,59.57,59.59,29600.0,42.7818,42.8392,42.7818,42.7962,29600.0
2011-04-14 12:25:00,59.58,59.65,59.58,59.64,21900.0,42.789,42.8392,42.789,42.8321,21900.0
2011-04-14 12:30:00,59.63,59.67,59.6,59.66,17100.0,42.8249,42.8536,42.8033,42.8464,17100.0
2011-04-14 12:35:00,59.65,59.68,59.64,59.65,17600.0,42.8392,42.8608,42.8321,42.8392,17600.0
2011-04-14 12:40:00,59.66,59.71,59.64,59.7,23800.0,42.8464,42.8823,42.8321,42.8752,23800.0
2011-04-14 12:45:00,59.7,59.73,59.67,59.67,9700.0,42.8752,42.8967,42.8536,42.8536,9700.0
2011-04-14 12:50:00,59.68,59.72,59.66,59.72,14800.0,42.8608,42.8895,42.8464,42.8895,14800.0
2011-04-14 12:55:00,59.72,59.72,59.66,59.67,12100.0,42.8895,42.8895,42.8464,42.8536,12100.0
2011-04-14 13:00:00,59.66,59.69,59.65,59.66,14800.0,42.8464,42.868,42.8392,42.8464,14800.0
2011-04-14 13:05:00,59.66,59.68,59.64,59.66,16600.0,42.8464,42.8608,42.8321,42.8464,16600.0
2011-04-14 13:10:00,59.66,59.67,59.64,59.64,37300.0,42.8464,42.8536,42.8321,42.8321,37300.0
2011-04-14 13:15:00,59.65,59.66,59.6,59.65,40800.0,42.8392,42.8464,42.8033,42.8392,40800.0
2011-04-14 13:20:00,59.65,59.67,59.62,59.63,35900.0,42.8392,42.8536,42.8177,42.8249,35900.0
2011-04-14 13:25:00,59.62,59.65,59.6,59.63,15600.0,42.8177,42.8392,42.8033,42.8249,15600.0
2011-04-14 13:30:00,59.62,59.63,59.58,59.58,8800.0,42.8177,42.8249,42.789,42.789,8800.0
2011-04-14 13:35:00,59.58,59.63,59.57,59.59,9300.0,42.789,42.8249,42.7818,42.7962,9300.0
2011-04-14 13:40:00,59.59,59.62,59.57,59.62,28200.0,42.7962,42.8177,42.7818,42.8177,28200.0
2011-04-14 13:45:00,59.62,59.62,59.59,59.6,20200.0,42.8177,42.8177,42.7962,42.8033,20200.0
2011-04-14 13:50:00,59.59,59.64,59.59,59.62,28900.0,42.7962,42.8321,42.7962,42.8177,28900.0
2011-04-14 13:55:00,59.63,59.63,59.56,59.58,182300.0,42.8249,42.8249,42.7746,42.789,182300.0
2011-04-14 14:00:00,59.57,59.63,59.56,59.57,20100.0,42.7818,42.8249,42.7746,42.7818,20100.0
2011-04-14 14:05:00,59.57,59.61,59.56,59.6,27800.0,42.7818,42.8105,42.7746,42.8033,27800.0
2011-04-14 14:10:00,59.6,59.61,59.53,59.53,29700.0,42.8033,42.8105,42.7531,42.7531,29700.0
2011-04-14 14:15:00,59.54,59.61,59.53,59.54,31800.0,42.7602,42.8105,42.7531,42.7602,31800.0
2011-04-14 14:20:00,59.56,59.59,59.55,59.57,20800.0,42.7746,42.7962,42.7674,42.7818,20800.0
2011-04-14 14:25:00,59.57,59.62,59.57,59.59,34500.0,42.7818,42.8177,42.7818,42.7962,34500.0
2011-04-14 14:30:00,59.59,59.64,59.57,59.61,25400.0,42.7962,42.8321,42.7818,42.8105,25400.0
2011-04-14 14:35:00,59.61,59.62,59.6,59.61,23800.0,42.8105,42.8177,42.8033,42.8105,23800.0
2011-04-14 14:40:00,59.61,59.63,59.54,59.54,11300.0,42.8105,42.8249,42.7602,42.7602,11300.0
2011-04-14 14:45:00,59.54,59.58,59.52,59.53,29100.0,42.7602,42.789,42.7459,42.7531,29100.0
2011-04-14 14:50:00,59.52,59.61,59.52,59.58,74300.0,42.7459,42.8105,42.7459,42.789,74300.0
2011-04-14 14:55:00,59.57,59.64,59.57,59.63,59200.0,42.7818,42.8321,42.7818,42.8249,59200.0
2011-04-14 15:00:00,59.63,59.72,59.62,59.69,40800.0,42.8249,42.8895,42.8177,42.868,40800.0
2011-04-14 15:05:00,59.68,59.74,59.68,59.7,27800.0,42.8608,42.9039,42.8608,42.8752,27800.0
2011-04-14 15:10:00,59.7,59.71,59.66,59.68,34400.0,42.8752,42.8823,42.8464,42.8608,34400.0
2011-04-14 15:15:00,59.68,59.78,59.68,59.75,46300.0,42.8608,42.9326,42.8608,42.9111,46300.0
2011-04-14 15:20:00,59.74,59.78,59.69,59.7,24400.0,42.9039,42.9326,42.868,42.8752,24400.0
2011-04-14 15:25:00,59.69,59.73,59.68,59.68,23700.0,42.868,42.8967,42.8608,42.8608,23700.0
2011-04-14 15:30:00,59.68,59.7,59.61,59.62,37900.0,42.8608,42.8752,42.8105,42.8177,37900.0
2011-04-14 15:35:00,59.63,59.64,59.6,59.63,42300.0,42.8249,42.8321,42.8033,42.8249,42300.0
2011-04-14 15:40:00,59.63,59.67,59.61,59.61,22400.0,42.8249,42.8536,42.8105,42.8105,22400.0
2011-04-14 15:45:00,59.6,59.65,59.56,59.6,99000.0,42.8033,42.8392,42.7746,42.8033,99000.0
2011-04-14 15:50:00,59.59,59.67,59.59,59.67,83400.0,42.7962,42.8536,42.7962,42.8536,83400.0
2011-04-14 15:55:00,59.67,59.68,59.63,59.66,113500.0,42.8536,42.8608,42.8249,42.8464,113500.0
2011-04-15 09:30:00,59.75,59.83,59.41,59.44,292700.0,42.9111,42.9685,42.6669,42.6884,292700.0
2011-04-15 09:35:00,59.43,59.62,59.38,59.56,79900.0,42.6812,42.8177,42.6453,42.7746,79900.0
2011-04-15 09:40:00,59.56,59.6,59.51,59.51,37700.0,42.7746,42.8033,42.7387,42.7387,37700.0
2011-04-15 09:45:00,59.53,59.56,59.5,59.51,57200.0,42.7531,42.7746,42.7315,42.7387,57200.0
2011-04-15 09:50:00,59.51,59.51,59.42,59.42,52000.0,42.7387,42.7387,42.6741,42.6741,52000.0
2011-04-15 09:55:00,59.42,59.48,59.37,59.41,57500.0,42.6741,42.7172,42.6382,42.6669,57500.0
2011-04-15 10:00:00,59.41,59.57,59.41,59.55,34500.0,42.6669,42.7818,42.6669,42.7674,34500.0
2011-04-15 10:05:00,59.55,59.59,59.49,59.5,35400.0,42.7674,42.7962,42.7243,42.7315,35400.0
2011-04-15 10:10:00,59.5,59.53,59.47,59.53,23000.0,42.7315,42.7531,42.71,42.7531,23000.0
2011-04-15 10:15:00,59.53,59.55,59.5,59.55,36200.0,42.7531,42.7674,42.7315,42.7674,36200.0
2011-04-15 10:20:00,59.55,59.66,59.54,59.65,32000.0,42.7674,42.8464,42.7602,42.8392,32000.0
2011-04-15 10:25:00,59.65,59.67,59.52,59.66,59300.0,42.8392,42.8536,42.7459,42.8464,59300.0
2011-04-15 10:30:00,59.62,59.65,59.48,59.51,43500.0,42.8177,42.8392,42.7172,42.7387,43500.0
2011-04-15 10:35:00,59.5,59.56,59.5,59.54,24800.0,42.7315,42.7746,42.7315,42.7602,24800.0
2011-04-15 10:40:00,59.54,59.61,59.53,59.61,25900.0,42.7602,42.8105,42.7531,42.8105,25900.0
2011-04-15 10:45:00,59.61,59.72,59.61,59.67,32000.0,42.8105,42.8895,42.8105,42.8536,32000.0
2011-04-15 10:50:00,59.67,59.82,59.67,59.78,75900.0,42.8536,42.9613,42.8536,42.9326,75900.0
2011-04-15 10:55:00,59.78,59.82,59.67,59.73,71000.0,42.9326,42.9613,42.8536,42.8967,71000.0
2011-04-15 11:00:00,59.74,59.82,59.74,59.8,17300.0,42.9039,42.9613,42.9039,42.947,17300.0
2011-04-15 11:05:00,59.81,59.81,59.78,59.78,29100.0,42.9542,42.9542,42.9326,42.9326,29100.0
2011-04-15 11:10:00,59.76,59.76,59.62,59.62,23300.0,42.9182,42.9182,42.8177,42.8177,23300.0
2011-04-15 11:15:00,59.62,59.72,59.62,59.72,31100.0,42.8177,42.8895,42.8177,42.8895,31100.0
2011-04-15 11:20:00,59.72,59.87,59.71,59.85,39900.0,42.8895,42.9972,42.8823,42.9829,39900.0
2011-04-15 11:25:00,59.85,59.86,59.81,59.81,19700.0,42.9829,42.9901,42.9542,42.9542,19700.0
2011-04-15 11:30:00,59.82,59.84,59.81,59.84,12900.0,42.9613,42.9757,42.9542,42.9757,12900.0
2011-04-15 11:35:00,59.83,59.86,59.76,59.76,19300.0,42.9685,42.9901,42.9182,42.9182,19300.0
2011-04-15 11:40:00,59.76,59.77,59.69,59.7,17300.0,42.9182,42.9254,42.868,42.8752,17300.0
2011-04-15 11:45:00,59.71,59.75,59.71,59.71,24100.0,42.8823,42.9111,42.8823,42.8823,24100.0
2011-04-15 11:50:00,59.7,59.7,59.66,59.68,18000.0,42.8752,42.8752,42.8464,42.8608,18000.0
2011-04-15 11:55:00,59.68,59.7,59.63,59.64,26200.0,42.8608,42.8752,42.8249,42.8321,26200.0
2011-04-15 12:00:00,59.64,59.64,59.61,59.62,11800.0,42.8321,42.8321,42.8105,42.8177,11800.0
2011-04-15 12:05:00,59.62,59.7,59.62,59.7,12800.0,42.8177,42.8752,42.8177,42.8752,12800.0
2011-04-15 12:10:00,59.7,59.9,59.7,59.9,64100.0,42.8752,43.0188,42.8752,43.0188,64100.0
2011-04-15 12:15:00,59.9,59.93,59.86,59.86,28900.0,43.0188,43.0403,42.9901,42.9901,28900.0
2011-04-15 12:20:00,59.86,59.86,59.77,59.77,14600.0,42.9901,42.9901,42.9254,42.9254,14600.0
2011-04-15 12:25:00,59.77,59.81,59.77,59.81,15200.0,42.9254,42.9542,42.9254,42.9542,15200.0
2011-04-15 12:30:00,59.8,59.86,59.8,59.86,18500.0,42.947,42.9901,42.947,42.9901,18500.0
2011-04-15 12:35:00,59.85,59.88,59.85,59.87,13400.0,42.9829,43.0044,42.9829,42.9972,13400.0
2011-04-15 12:40:00,59.88,59.95,59.88,59.93,20300.0,43.0044,43.0547,43.0044,43.0403,20300.0
2011-04-15 12:45:00,59.94,59.96,59.91,59.91,25300.0,43.0475,43.0619,43.026,43.026,25300.0
2011-04-15 12:50:00,59.91,59.96,59.9,59.94,24000.0,43.026,43.0619,43.0188,43.0475,24000.0
2011-04-15 12:55:00,59.94,59.96,59.93,59.95,13600.0,43.0475,43.0619,43.0403,43.0547,13600.0
2011-04-15 13:00:00,59.95,59.98,59.88,59.89,17800.0,43.0547,43.0762,43.0044,43.0116,17800.0
2011-04-15 13:05:00,59.88,59.88,59.82,59.87,21100.0,43.0044,43.0044,42.9613,42.9972,21100.0
2011-04-15 13:10:00,59.86,59.91,59.85,59.9,13600.0,42.9901,43.026,42.9829,43.0188,13600.0
2011-04-15 13:15:00,59.89,59.9,59.85,59.85,16000.0,43.0116,43.0188,42.9829,42.9829,16000.0
2011-04-15 13:20:00,59.85,59.85,59.78,59.79,19000.0,42.9829,42.9829,42.9326,42.9398,19000.0
2011-04-15 13:25:00,59.79,59.83,59.79,59.83,16200.0,42.9398,42.9685,42.9398,42.9685,16200.0
2011-04-15 13:30:00,59.84,59.88,59.82,59.88,18500.0,42.9757,43.0044,42.9613,43.0044,18500.0
2011-04-15 13:35:00,59.89,59.89,59.87,59.88,19400.0,43.0116,43.0116,42.9972,43.0044,19400.0
2011-04-15 13:40:00,59.89,59.93,59.88,59.91,14100.0,43.0116,43.0403,43.0044,43.026,14100.0
2011-04-15 13:45:00,59.91,59.95,59.86,59.86,24800.0,43.026,43.0547,42.9901,42.9901,24800.0
2011-04-15 13:50:00,59.86,59.89,59.86,59.87,19700.0,42.9901,43.0116,42.9901,42.9972,19700.0
2011-04-15 13:55:00,59.86,59.91,59.86,59.88,28400.0,42.9901,43.026,42.9901,43.0044,28400.0
2011-04-15 14:00:00,59.88,59.9,59.86,59.88,26000.0,43.0044,43.0188,42.9901,43.0044,26000.0
2011-04-15 14:05:00,59.87,59.88,59.84,59.86,21500.0,42.9972,43.0044,42.9757,42.9901,21500.0
2011-04-15 14:10:00,59.87,59.89,59.83,59.84,26000.0,42.9972,43.0116,42.9685,42.9757,26000.0
2011-04-15 14:15:00,59.84,59.86,59.83,59.86,23300.0,42.9757,42.9901,42.9685,42.9901,23300.0
2011-04-15 14:20:00,59.86,59.9,59.85,59.9,29000.0,42.9901,43.0188,42.9829,43.0188,29000.0
2011-04-15 14:25:00,59.9,59.92,59.89,59.92,20300.0,43.0188,43.0332,43.0116,43.0332,20300.0
2011-04-15 14:30:00,59.92,59.95,59.91,59.92,27600.0,43.0332,43.0547,43.026,43.0332,27600.0
2011-04-15 14:35:00,59.92,59.93,59.86,59.87,19200.0,43.0332,43.0403,42.9901,42.9972,19200.0
2011-04-15 14:40:00,59.87,59.95,59.86,59.95,45500.0,42.9972,43.0547,42.9901,43.0547,45500.0
2011-04-15 14:45:00,59.95,59.96,59.89,59.89,25100.0,43.0547,43.0619,43.0116,43.0116,25100.0
2011-04-15 14:50:00,59.89,59.95,59.89,59.89,48300.0,43.0116,43.0547,43.0116,43.0116,48300.0
2011-04-15 14:55:00,59.89,59.9,59.85,59.88,21800.0,43.0116,43.0188,42.9829,43.0044,21800.0
2011-04-15 15:00:00,59.88,59.92,59.88,59.91,21600.0,43.0044,43.0332,43.0044,43.026,21600.0
2011-04-15 15:05:00,59.91,59.94,59.9,59.93,63400.0,43.026,43.0475,43.0188,43.0403,63400.0
2011-04-15 15:10:00,59.93,59.93,59.85,59.87,42500.0,43.0403,43.0403,42.9829,42.9972,42500.0
2011-04-15 15:15:00,59.87,59.9,59.83,59.9,50100.0,42.9972,43.0188,42.9685,43.0188,50100.0
2011-04-15 15:20:00,59.89,59.9,59.84,59.88,41600.0,43.0116,43.0188,42.9757,43.0044,41600.0
2011-04-15 15:25:00,59.88,59.98,59.88,59.98,61200.0,43.0044,43.0762,43.0044,43.0762,61200.0
2011-04-15 15:30:00,59.97,59.98,59.92,59.93,65100.0,43.0691,43.0762,43.0332,43.0403,65100.0
2011-04-15 15:35:00,59.92,59.94,59.88,59.88,68800.0,43.0332,43.0475,43.0044,43.0044,68800.0
2011-04-15 15:40:00,59.89,59.89,59.83,59.84,66200.0,43.0116,43.0116,42.9685,42.9757,66200.0
2011-04-15 15:45:00,59.84,59.86,59.8,59.83,127800.0,42.9757,42.9901,42.947,42.9685,127800.0
2011-04-15 15:50:00,59.82,59.86,59.8,59.82,84700.0,42.9613,42.9901,42.947,42.9613,84700.0
2011-04-15 15:55:00,59.81,59.83,59.8,59.81,260000.0,42.9542,42.9685,42.947,42.9542,260000.0
2011-04-18 09:30:00,59.32,59.33,58.81,58.88,112400.0,42.6023,42.6094,42.236,42.2863,112400.0
2011-04-18 09:35:00,58.89,58.98,58.7,58.9,91300.0,42.2934,42.3581,42.157,42.3006,91300.0
2011-04-18 09:40:00,58.93,58.98,58.78,58.82,46900.0,42.3222,42.3581,42.2144,42.2432,46900.0
2011-04-18 09:45:00,58.83,58.87,58.73,58.82,58900.0,42.2503,42.2791,42.1785,42.2432,58900.0
2011-04-18 09:50:00,58.81,58.83,58.64,58.66,65800.0,42.236,42.2503,42.1139,42.1283,65800.0
2011-04-18 09:55:00,58.66,58.68,58.56,58.56,46300.0,42.1283,42.1426,42.0564,42.0564,46300.0
2011-04-18 10:00:00,58.58,58.84,58.58,58.82,68200.0,42.0708,42.2575,42.0708,42.2432,68200.0
2011-04-18 10:05:00,58.83,58.84,58.7,58.8,60800.0,42.2503,42.2575,42.157,42.2288,60800.0
2011-04-18 10:10:00,58.79,58.84,58.75,58.82,33500.0,42.2216,42.2575,42.1929,42.2432,33500.0
2011-04-18 10:15:00,58.82,58.96,58.73,58.89,138500.0,42.2432,42.3437,42.1785,42.2934,138500.0
2011-04-18 10:20:00,58.87,59.11,58.87,59.07,64100.0,42.2791,42.4514,42.2791,42.4227,64100.0
2011-04-18 10:25:00,59.09,59.1,58.93,58.93,28000.0,42.4371,42.4443,42.3222,42.3222,28000.0
2011-04-18 10:30:00,58.93,59.0,58.93,58.94,26600.0,42.3222,42.3724,42.3222,42.3293,26600.0
2011-04-18 10:35:00,58.93,58.98,58.85,58.85,42100.0,42.3222,42.3581,42.2647,42.2647,42100.0
2011-04-18 10:40:00,58.85,58.88,58.78,58.78,39800.0,42.2647,42.2863,42.2144,42.2144,39800.0
2011-04-18 10:45:00,58.78,58.78,58.72,58.77,44500.0,42.2144,42.2144,42.1713,42.2073,44500.0
2011-04-18 10:50:00,58.77,58.78,58.65,58.71,45400.0,42.2073,42.2144,42.1211,42.1642,45400.0
2011-04-18 10:55:00,58.72,58.72,58.59,58.63,26700.0,42.1713,42.1713,42.078,42.1067,26700.0
2011-04-18 11:00:00,58.63,58.69,58.56,58.58,48400.0,42.1067,42.1498,42.0564,42.0708,48400.0
2011-04-18 11:05:00,58.57,58.66,58.49,58.64,88200.0,42.0636,42.1283,42.0062,42.1139,88200.0
2011-04-18 11:10:00,58.64,58.77,58.63,58.63,72900.0,42.1139,42.2073,42.1067,42.1067,72900.0
2011-04-18 11:15:00,58.62,58.65,58.58,58.59,25900.0,42.0995,42.1211,42.0708,42.078,25900.0
2011-04-18 11:20:00,58.6,58.64,58.59,58.61,23100.0,42.0852,42.1139,42.078,42.0923,23100.0
2011-04-18 11:25:00,58.62,58.75,58.61,58.66,61000.0,42.0995,42.1929,42.0923,42.1283,61000.0
2011-04-18 11:30:00,58.66,58.75,58.57,58.73,74100.0,42.1283,42.1929,42.0636,42.1785,74100.0
2011-04-18 11:35:00,58.72,58.86,58.71,58.85,63500.0,42.1713,42.2719,42.1642,42.2647,63500.0
2011-04-18 11:40:00,58.85,58.89,58.83,58.88,25900.0,42.2647,42.2934,42.2503,42.2863,25900.0
2011-04-18 11:45:00,58.87,58.92,58.85,58.9,38600.0,42.2791,42.315,42.2647,42.3006,38600.0
2011-04-18 11:50:00,58.89,58.9,58.85,58.86,24000.0,42.2934,42.3006,42.2647,42.2719,24000.0
2011-04-18 11:55:00,58.87,58.88,58.85,58.85,19600.0,42.2791,42.2863,42.2647,42.2647,19600.0
2011-04-18 12:00:00,58.85,58.86,58.8,58.84,32700.0,42.2647,42.2719,42.2288,42.2575,32700.0
2011-04-18 12:05:00,58.85,58.87,58.83,58.83,17500.0,42.2647,42.2791,42.2503,42.2503,17500.0
2011-04-18 12:10:00,58.82,58.88,58.76,58.76,65400.0,42.2432,42.2863,42.2001,42.2001,65400.0
2011-04-18 12:15:00,58.76,58.82,58.72,58.79,101700.0,42.2001,42.2432,42.1713,42.2216,101700.0
2011-04-18 12:20:00,58.79,58.81,58.75,58.78,33300.0,42.2216,42.236,42.1929,42.2144,33300.0
2011-04-18 12:25:00,58.77,58.81,58.74,58.81,28200.0,42.2073,42.236,42.1857,42.236,28200.0
2011-04-18 12:30:00,58.79,58.81,58.76,58.76,25000.0,42.2216,42.236,42.2001,42.2001,25000.0
2011-04-18 12:35:00,58.75,58.8,58.75,58.78,14900.0,42.1929,42.2288,42.1929,42.2144,14900.0
2011-04-18 12:40:00,58.78,58.79,58.71,58.71,18700.0,42.2144,42.2216,42.1642,42.1642,18700.0
2011-04-18 12:45:00,58.72,58.75,58.7,58.7,19600.0,42.1713,42.1929,42.157,42.157,19600.0
2011-04-18 12:50:00,58.71,58.71,58.64,58.64,28700.0,42.1642,42.1642,42.1139,42.1139,28700.0
2011-04-18 12:55:00,58.64,58.64,58.58,58.6,37200.0,42.1139,42.1139,42.0708,42.0852,37200.0
2011-04-18 13:00:00,58.59,58.6,58.56,58.58,18100.0,42.078,42.0852,42.0564,42.0708,18100.0
2011-04-18 13:05:00,58.59,58.6,58.56,58.57,35700.0,42.078,42.0852,42.0564,42.0636,35700.0
2011-04-18 13:10:00,58.55,58.55,58.53,58.54,11900.0,42.0493,42.0493,42.0349,42.0421,11900.0
2011-04-18 13:15:00,58.55,58.59,58.5,58.59,47200.0,42.0493,42.078,42.0133,42.078,47200.0
2011-04-18 13:20:00,58.58,58.63,58.58,58.62,16700.0,42.0708,42.1067,42.0708,42.0995,16700.0
2011-04-18 13:25:00,58.63,58.64,58.61,58.61,33500.0,42.1067,42.1139,42.0923,42.0923,33500.0
2011-04-18 13:30:00,58.61,58.65,58.6,58.65,10900.0,42.0923,42.1211,42.0852,42.1211,10900.0
2011-04-18 13:35:00,58.63,58.64,58.6,58.6,13700.0,42.1067,42.1139,42.0852,42.0852,13700.0
2011-04-18 13:40:00,58.59,58.64,58.57,58.63,16600.0,42.078,42.1139,42.0636,42.1067,16600.0
2011-04-18 13:45:00,58.63,58.64,58.62,58.64,12100.0,42.1067,42.1139,42.0995,42.1139,12100.0
2011-04-18 13:50:00,58.63,58.69,58.62,58.68,14100.0,42.1067,42.1498,42.0995,42.1426,14100.0
2011-04-18 13:55:00,58.69,58.74,58.69,58.73,12900.0,42.1498,42.1857,42.1498,42.1785,12900.0
2011-04-18 14:00:00,58.72,58.74,58.69,58.73,14000.0,42.1713,42.1857,42.1498,42.1785,14000.0
2011-04-18 14:05:00,58.73,58.75,58.71,58.74,14800.0,42.1785,42.1929,42.1642,42.1857,14800.0
2011-04-18 14:10:00,58.74,58.79,58.74,58.78,10600.0,42.1857,42.2216,42.1857,42.2144,10600.0
2011-04-18 14:15:00,58.79,58.79,58.73,58.77,17700.0,42.2216,42.2216,42.1785,42.2073,17700.0
2011-04-18 14:20:00,58.76,58.77,58.73,58.76,10800.0,42.2001,42.2073,42.1785,42.2001,10800.0
2011-04-18 14:25:00,58.76,58.77,58.74,58.75,7900.0,42.2001,42.2073,42.1857,42.1929,7900.0
2011-04-18 14:30:00,58.76,58.78,58.75,58.76,11700.0,42.2001,42.2144,42.1929,42.2001,11700.0
2011-04-18 14:35:00,58.76,58.84,58.75,58.84,19100.0,42.2001,42.2575,42.1929,42.2575,19100.0
2011-04-18 14:40:00,58.84,58.87,58.82,58.85,31800.0,42.2575,42.2791,42.2432,42.2647,31800.0
2011-04-18 14:45:00,58.86,58.93,58.86,58.9,23700.0,42.2719,42.3222,42.2719,42.3006,23700.0
2011-04-18 14:50:00,58.91,58.92,58.84,58.86,23900.0,42.3078,42.315,42.2575,42.2719,23900.0
2011-04-18 14:55:00,58.86,58.95,58.86,58.9,31300.0,42.2719,42.3365,42.2719,42.3006,31300.0
2011-04-18 15:00:00,58.9,58.93,58.89,58.91,46000.0,42.3006,42.3222,42.2934,42.3078,46000.0
2011-04-18 15:05:00,58.91,58.95,58.85,58.91,72800.0,42.3078,42.3365,42.2647,42.3078,72800.0
2011-04-18 15:10:00,58.9,58.91,58.84,58.88,46100.0,42.3006,42.3078,42.2575,42.2863,46100.0
2011-04-18 15:15:00,58.88,59.04,58.84,58.98,33000.0,42.2863,42.4012,42.2575,42.3581,33000.0
2011-04-18 15:20:00,58.99,59.04,58.98,58.98,31000.0,42.3653,42.4012,42.3581,42.3581,31000.0
2011-04-18 15:25:00,58.99,59.05,58.99,59.03,42100.0,42.3653,42.4083,42.3653,42.394,42100.0
2011-04-18 15:30:00,59.02,59.07,59.02,59.06,51000.0,42.3868,42.4227,42.3868,42.4155,51000.0
2011-04-18 15:35:00,59.06,59.08,59.0,59.0,82700.0,42.4155,42.4299,42.3724,42.3724,82700.0
2011-04-18 15:40:00,59.01,59.02,58.96,58.97,59700.0,42.3796,42.3868,42.3437,42.3509,59700.0
2011-04-18 15:45:00,58.96,58.97,58.91,58.97,124500.0,42.3437,42.3509,42.3078,42.3509,124500.0
2011-04-18 15:50:00,58.97,58.99,58.95,58.97,78500.0,42.3509,42.3653,42.3365,42.3509,78500.0
2011-04-18 15:55:00,58.97,59.07,58.96,59.04,163100.0,42.3509,42.4227,42.3437,42.4012,163100.0
2011-04-19 09:30:00,59.05,59.1,58.76,58.91,45800.0,42.4083,42.4443,42.2001,42.3078,45800.0
2011-04-19 09:35:00,58.91,58.96,58.83,58.83,29900.0,42.3078,42.3437,42.2503,42.2503,29900.0
2011-04-19 09:40:00,58.83,58.89,58.8,58.88,27400.0,42.2503,42.2934,42.2288,42.2863,27400.0
2011-04-19 09:45:00,58.87,58.92,58.73,58.74,28100.0,42.2791,42.315,42.1785,42.1857,28100.0
2011-04-19 09:50:00,58.73,58.84,58.64,58.76,168400.0,42.1785,42.2575,42.1139,42.2001,168400.0
2011-04-19 09:55:00,58.76,58.92,58.71,58.86,213500.0,42.2001,42.315,42.1642,42.2719,213500.0
2011-04-19 10:00:00,58.86,58.87,58.69,58.72,95600.0,42.2719,42.2791,42.1498,42.1713,95600.0
2011-04-19 10:05:00,58.72,58.72,58.67,58.68,17700.0,42.1713,42.1713,42.1354,42.1426,17700.0
2011-04-19 10:10:00,58.68,58.76,58.65,58.65,10300.0,42.1426,42.2001,42.1211,42.1211,10300.0
2011-04-19 10:15:00,58.65,58.65,58.63,58.65,12100.0,42.1211,42.1211,42.1067,42.1211,12100.0
2011-04-19 10:20:00,58.64,58.64,58.55,58.57,27800.0,42.1139,42.1139,42.0493,42.0636,27800.0
2011-04-19 10:25:00,58.57,58.62,58.57,58.6,13000.0,42.0636,42.0995,42.0636,42.0852,13000.0
2011-04-19 10:30:00,58.6,58.62,58.57,58.62,44000.0,42.0852,42.0995,42.0636,42.0995,44000.0
2011-04-19 10:35:00,58.62,58.64,58.58,58.58,17600.0,42.0995,42.1139,42.0708,42.0708,17600.0
2011-04-19 10:40:00,58.59,58.63,58.51,58.53,20900.0,42.078,42.1067,42.0205,42.0349,20900.0
2011-04-19 10:45:00,58.53,58.54,58.49,58.52,31900.0,42.0349,42.0421,42.0062,42.0277,31900.0
2011-04-19 10:50:00,58.53,58.54,58.48,58.5,17900.0,42.0349,42.0421,41.999,42.0133,17900.0
2011-04-19 10:55:00,58.49,58.49,58.44,58.44,21900.0,42.0062,42.0062,41.9703,41.9703,21900.0
2011-04-19 11:00:00,58.44,58.49,58.42,58.47,27000.0,41.9703,42.0062,41.9559,41.9918,27000.0
2011-04-19 11:05:00,58.47,58.49,58.43,58.44,30800.0,41.9918,42.0062,41.9631,41.9703,30800.0
2011-04-19 11:10:00,58.45,58.52,58.44,58.51,34500.0,41.9774,42.0277,41.9703,42.0205,34500.0
2011-04-19 11:15:00,58.52,58.58,58.52,58.55,16800.0,42.0277,42.0708,42.0277,42.0493,16800.0
2011-04-19 11:20:00,58.54,58.54,58.4,58.48,78800.0,42.0421,42.0421,41.9415,41.999,78800.0
2011-04-19 11:25:00,58.48,58.57,58.48,58.57,29300.0,41.999,42.0636,41.999,42.0636,29300.0
2011-04-19 11:30:00,58.57,58.57,58.49,58.52,69100.0,42.0636,42.0636,42.0062,42.0277,69100.0
2011-04-19 11:35:00,58.52,58.53,58.41,58.42,90800.0,42.0277,42.0349,41.9487,41.9559,90800.0
2011-04-19 11:40:00,58.4,58.41,58.38,58.38,17400.0,41.9415,41.9487,41.9272,41.9272,17400.0
2011-04-19 11:45:00,58.38,58.39,58.36,58.38,22200.0,41.9272,41.9343,41.9128,41.9272,22200.0
2011-04-19 11:50:00,58.38,58.44,58.38,58.41,29300.0,41.9272,41.9703,41.9272,41.9487,29300.0
2011-04-19 11:55:00,58.42,58.43,58.35,58.37,61700.0,41.9559,41.9631,41.9056,41.92,61700.0
2011-04-19 12:00:00,58.38,58.4,58.36,58.38,11000.0,41.9272,41.9415,41.9128,41.9272,11000.0
2011-04-19 12:05:00,58.38,58.47,58.38,58.47,24400.0,41.9272,41.9918,41.9272,41.9918,24400.0
2011-04-19 12:10:00,58.47,58.52,58.45,58.51,22800.0,41.9918,42.0277,41.9774,42.0205,22800.0
2011-04-19 12:15:00,58.5,58.52,58.49,58.51,14100.0,42.0133,42.0277,42.0062,42.0205,14100.0
2011-04-19 12:20:00,58.5,58.5,58.43,58.44,8400.0,42.0133,42.0133,41.9631,41.9703,8400.0
2011-04-19 12:25:00,58.44,58.49,58.41,58.41,69800.0,41.9703,42.0062,41.9487,41.9487,69800.0
2011-04-19 12:30:00,58.41,58.43,58.36,58.37,13200.0,41.9487,41.9631,41.9128,41.92,13200.0
2011-04-19 12:35:00,58.36,58.37,58.35,58.35,11200.0,41.9128,41.92,41.9056,41.9056,11200.0
2011-04-19 12:40:00,58.36,58.37,58.35,58.35,9300.0,41.9128,41.92,41.9056,41.9056,9300.0
2011-04-19 12:45:00,58.35,58.36,58.3,58.3,23500.0,41.9056,41.9128,41.8697,41.8697,23500.0
2011-04-19 12:50:00,58.32,58.35,58.31,58.34,10000.0,41.8841,41.9056,41.8769,41.8984,10000.0
2011-04-19 12:55:00,58.33,58.35,58.3,58.31,12900.0,41.8913,41.9056,41.8697,41.8769,12900.0
2011-04-19 13:00:00,58.31,58.35,58.31,58.34,13500.0,41.8769,41.9056,41.8769,41.8984,13500.0
2011-04-19 13:05:00,58.34,58.37,58.32,58.32,8500.0,41.8984,41.92,41.8841,41.8841,8500.0
2011-04-19 13:10:00,58.32,58.36,58.31,58.36,10600.0,41.8841,41.9128,41.8769,41.9128,10600.0
2011-04-19 13:15:00,58.35,58.38,58.34,58.34,9800.0,41.9056,41.9272,41.8984,41.8984,9800.0
2011-04-19 13:20:00,58.34,58.35,58.32,58.34,11700.0,41.8984,41.9056,41.8841,41.8984,11700.0
2011-04-19 13:25:00,58.34,58.35,58.32,58.33,4700.0,41.8984,41.9056,41.8841,41.8913,4700.0
2011-04-19 13:30:00,58.33,58.34,58.3,58.32,17000.0,41.8913,41.8984,41.8697,41.8841,17000.0
2011-04-19 13:35:00,58.31,58.37,58.3,58.34,20400.0,41.8769,41.92,41.8697,41.8984,20400.0
2011-04-19 13:40:00,58.34,58.39,58.34,58.38,27800.0,41.8984,41.9343,41.8984,41.9272,27800.0
2011-04-19 13:45:00,58.38,58.4,58.35,58.4,20600.0,41.9272,41.9415,41.9056,41.9415,20600.0
2011-04-19 13:50:00,58.4,58.42,58.32,58.33,17000.0,41.9415,41.9559,41.8841,41.8913,17000.0
2011-04-19 13:55:00,58.33,58.34,58.3,58.31,15900.0,41.8913,41.8984,41.8697,41.8769,15900.0
2011-04-19 14:00:00,58.32,58.35,58.29,58.29,23400.0,41.8841,41.9056,41.8625,41.8625,23400.0
2011-04-19 14:05:00,58.3,58.36,58.28,58.35,19400.0,41.8697,41.9128,41.8553,41.9056,19400.0
2011-04-19 14:10:00,58.35,58.4,58.34,58.34,29800.0,41.9056,41.9415,41.8984,41.8984,29800.0
2011-04-19 14:15:00,58.34,58.35,58.29,58.3,32000.0,41.8984,41.9056,41.8625,41.8697,32000.0
2011-04-19 14:20:00,58.3,58.31,58.25,58.25,31700.0,41.8697,41.8769,41.8338,41.8338,31700.0
2011-04-19 14:25:00,58.25,58.28,58.21,58.21,23700.0,41.8338,41.8553,41.8051,41.8051,23700.0
2011-04-19 14:30:00,58.22,58.26,58.2,58.21,31900.0,41.8123,41.841,41.7979,41.8051,31900.0
2011-04-19 14:35:00,58.21,58.23,58.18,58.23,41500.0,41.8051,41.8194,41.7835,41.8194,41500.0
2011-04-19 14:40:00,58.24,58.26,58.2,58.2,40000.0,41.8266,41.841,41.7979,41.7979,40000.0
2011-04-19 14:45:00,58.19,58.22,58.16,58.16,31400.0,41.7907,41.8123,41.7692,41.7692,31400.0
2011-04-19 14:50:00,58.17,58.2,58.15,58.2,30900.0,41.7763,41.7979,41.762,41.7979,30900.0
2011-04-19 14:55:00,58.2,58.22,58.17,58.18,29400.0,41.7979,41.8123,41.7763,41.7835,29400.0
2011-04-19 15:00:00,58.18,58.21,58.16,58.21,29500.0,41.7835,41.8051,41.7692,41.8051,29500.0
2011-04-19 15:05:00,58.21,58.21,58.14,58.15,54400.0,41.8051,41.8051,41.7548,41.762,54400.0
2011-04-19 15:10:00,58.16,58.19,58.13,58.13,48300.0,41.7692,41.7907,41.7476,41.7476,48300.0
2011-04-19 15:15:00,58.13,58.25,58.13,58.24,92100.0,41.7476,41.8338,41.7476,41.8266,92100.0
2011-04-19 15:20:00,58.25,58.26,58.17,58.17,46600.0,41.8338,41.841,41.7763,41.7763,46600.0
2011-04-19 15:25:00,58.17,58.18,58.13,58.13,32400.0,41.7763,41.7835,41.7476,41.7476,32400.0
2011-04-19 15:30:00,58.14,58.18,58.13,58.15,42200.0,41.7548,41.7835,41.7476,41.762,42200.0
2011-04-19 15:35:00,58.15,58.15,58.1,58.11,35600.0,41.762,41.762,41.7261,41.7333,35600.0
2011-04-19 15:40:00,58.1,58.13,58.08,58.08,90800.0,41.7261,41.7476,41.7117,41.7117,90800.0
2011-04-19 15:45:00,58.09,58.13,58.07,58.13,108200.0,41.7189,41.7476,41.7045,41.7476,108200.0
2011-04-19 15:50:00,58.13,58.21,58.11,58.16,123900.0,41.7476,41.8051,41.7333,41.7692,123900.0
2011-04-19 15:55:00,58.15,58.24,58.14,58.2,244300.0,41.762,41.8266,41.7548,41.7979,244300.0
2011-04-20 09:30:00,58.93,59.36,58.88,59.18,151900.0,42.3222,42.631,42.2863,42.5017,151900.0
2011-04-20 09:35:00,59.18,59.32,59.16,59.31,86600.0,42.5017,42.6023,42.4873,42.5951,86600.0
2011-04-20 09:40:00,59.3,59.35,59.1,59.18,87400.0,42.5879,42.6238,42.4443,42.5017,87400.0
2011-04-20 09:45:00,59.14,59.21,59.1,59.19,51400.0,42.473,42.5233,42.4443,42.5089,51400.0
2011-04-20 09:50:00,59.17,59.26,59.15,59.19,57900.0,42.4945,42.5592,42.4802,42.5089,57900.0
2011-04-20 09:55:00,59.17,59.23,59.09,59.09,108400.0,42.4945,42.5376,42.4371,42.4371,108400.0
2011-04-20 10:00:00,59.09,59.14,59.05,59.12,73400.0,42.4371,42.473,42.4083,42.4586,73400.0
2011-04-20 10:05:00,59.14,59.15,59.07,59.07,108400.0,42.473,42.4802,42.4227,42.4227,108400.0
2011-04-20 10:10:00,59.08,59.12,58.99,59.06,52100.0,42.4299,42.4586,42.3653,42.4155,52100.0
2011-04-20 10:15:00,59.08,59.23,59.08,59.22,34100.0,42.4299,42.5376,42.4299,42.5304,34100.0
2011-04-20 10:20:00,59.21,59.24,59.17,59.17,47500.0,42.5233,42.5448,42.4945,42.4945,47500.0
2011-04-20 10:25:00,59.17,59.2,59.14,59.17,16000.0,42.4945,42.5161,42.473,42.4945,16000.0
2011-04-20 10:30:00,59.19,59.23,59.14,59.18,41100.0,42.5089,42.5376,42.473,42.5017,41100.0
2011-04-20 10:35:00,59.18,59.22,59.15,59.21,29900.0,42.5017,42.5304,42.4802,42.5233,29900.0
2011-04-20 10:40:00,59.2,59.21,59.19,59.19,10300.0,42.5161,42.5233,42.5089,42.5089,10300.0
2011-04-20 10:45:00,59.19,59.25,59.17,59.24,28200.0,42.5089,42.552,42.4945,42.5448,28200.0
2011-04-20 10:50:00,59.24,59.3,59.23,59.28,64700.0,42.5448,42.5879,42.5376,42.5735,64700.0
2011-04-20 10:55:00,59.28,59.33,59.28,59.32,15300.0,42.5735,42.6094,42.5735,42.6023,15300.0
2011-04-20 11:00:00,59.32,59.32,59.24,59.25,63900.0,42.6023,42.6023,42.5448,42.552,63900.0
2011-04-20 11:05:00,59.24,59.26,59.24,59.24,15300.0,42.5448,42.5592,42.5448,42.5448,15300.0
2011-04-20 11:10:00,59.25,59.35,59.23,59.35,35600.0,42.552,42.6238,42.5376,42.6238,35600.0
2011-04-20 11:15:00,59.34,59.36,59.3,59.31,33700.0,42.6166,42.631,42.5879,42.5951,33700.0
2011-04-20 11:20:00,59.31,59.38,59.31,59.38,61200.0,42.5951,42.6453,42.5951,42.6453,61200.0
2011-04-20 11:25:00,59.38,59.39,59.34,59.39,35800.0,42.6453,42.6525,42.6166,42.6525,35800.0
2011-04-20 11:30:00,59.39,59.41,59.36,59.37,46600.0,42.6525,42.6669,42.631,42.6382,46600.0
2011-04-20 11:35:00,59.38,59.4,59.38,59.39,20600.0,42.6453,42.6597,42.6453,42.6525,20600.0
2011-04-20 11:40:00,59.39,59.39,59.36,59.37,15000.0,42.6525,42.6525,42.631,42.6382,15000.0
2011-04-20 11:45:00,59.38,59.41,59.37,59.41,14200.0,42.6453,42.6669,42.6382,42.6669,14200.0
2011-04-20 11:50:00,59.42,59.43,59.4,59.42,20600.0,42.6741,42.6812,42.6597,42.6741,20600.0
2011-04-20 11:55:00,59.41,59.43,59.4,59.41,18400.0,42.6669,42.6812,42.6597,42.6669,18400.0
2011-04-20 12:00:00,59.41,59.52,59.4,59.51,39800.0,42.6669,42.7459,42.6597,42.7387,39800.0
2011-04-20 12:05:00,59.52,59.55,59.48,59.49,27200.0,42.7459,42.7674,42.7172,42.7243,27200.0
2011-04-20 12:10:00,59.5,59.55,59.5,59.53,17200.0,42.7315,42.7674,42.7315,42.7531,17200.0
2011-04-20 12:15:00,59.54,59.55,59.47,59.5,74900.0,42.7602,42.7674,42.71,42.7315,74900.0
2011-04-20 12:20:00,59.51,59.52,59.49,59.49,16900.0,42.7387,42.7459,42.7243,42.7243,16900.0
2011-04-20 12:25:00,59.5,59.52,59.47,59.48,12400.0,42.7315,42.7459,42.71,42.7172,12400.0
2011-04-20 12:30:00,59.49,59.49,59.42,59.42,19600.0,42.7243,42.7243,42.6741,42.6741,19600.0
2011-04-20 12:35:00,59.43,59.48,59.42,59.43,35200.0,42.6812,42.7172,42.6741,42.6812,35200.0
2011-04-20 12:40:00,59.44,59.48,59.44,59.48,27600.0,42.6884,42.7172,42.6884,42.7172,27600.0
2011-04-20 12:45:00,59.47,59.48,59.41,59.43,27700.0,42.71,42.7172,42.6669,42.6812,27700.0
2011-04-20 12:50:00,59.43,59.45,59.4,59.43,32900.0,42.6812,42.6956,42.6597,42.6812,32900.0
2011-04-20 12:55:00,59.43,59.43,59.25,59.25,79200.0,42.6812,42.6812,42.552,42.552,79200.0
2011-04-20 13:00:00,59.25,59.3,59.17,59.24,45600.0,42.552,42.5879,42.4945,42.5448,45600.0
2011-04-20 13:05:00,59.23,59.23,59.18,59.18,15700.0,42.5376,42.5376,42.5017,42.5017,15700.0
2011-04-20 13:10:00,59.19,59.21,59.12,59.12,19500.0,42.5089,42.5233,42.4586,42.4586,19500.0
2011-04-20 13:15:00,59.11,59.14,59.07,59.07,34800.0,42.4514,42.473,42.4227,42.4227,34800.0
2011-04-20 13:20:00,59.07,59.08,59.01,59.02,42600.0,42.4227,42.4299,42.3796,42.3868,42600.0
2011-04-20 13:25:00,59.03,59.04,58.99,58.99,30100.0,42.394,42.4012,42.3653,42.3653,30100.0
2011-04-20 13:30:00,59.0,59.09,59.0,59.07,27900.0,42.3724,42.4371,42.3724,42.4227,27900.0
2011-04-20 13:35:00,59.08,59.09,59.03,59.06,19000.0,42.4299,42.4371,42.394,42.4155,19000.0
2011-04-20 13:40:00,59.07,59.12,59.07,59.11,12900.0,42.4227,42.4586,42.4227,42.4514,12900.0
2011-04-20 13:45:00,59.11,59.12,59.11,59.11,14300.0,42.4514,42.4586,42.4514,42.4514,14300.0
2011-04-20 13:50:00,59.12,59.21,59.11,59.2,13500.0,42.4586,42.5233,42.4514,42.5161,13500.0
2011-04-20 13:55:00,59.21,59.22,59.13,59.16,20600.0,42.5233,42.5304,42.4658,42.4873,20600.0
2011-04-20 14:00:00,59.16,59.17,59.12,59.12,17800.0,42.4873,42.4945,42.4586,42.4586,17800.0
2011-04-20 14:05:00,59.12,59.14,59.05,59.06,12600.0,42.4586,42.473,42.4083,42.4155,12600.0
2011-04-20 14:10:00,59.05,59.15,59.05,59.09,27600.0,42.4083,42.4802,42.4083,42.4371,27600.0
2011-04-20 14:15:00,59.09,59.09,59.02,59.02,16400.0,42.4371,42.4371,42.3868,42.3868,16400.0
2011-04-20 14:20:00,59.03,59.08,59.03,59.08,6500.0,42.394,42.4299,42.394,42.4299,6500.0
2011-04-20 14:25:00,59.08,59.08,59.03,59.06,16100.0,42.4299,42.4299,42.394,42.4155,16100.0
2011-04-20 14:30:00,59.06,59.11,59.06,59.1,25100.0,42.4155,42.4514,42.4155,42.4443,25100.0
2011-04-20 14:35:00,59.1,59.12,59.1,59.11,19600.0,42.4443,42.4586,42.4443,42.4514,19600.0
2011-04-20 14:40:00,59.11,59.14,59.09,59.11,20500.0,42.4514,42.473,42.4371,42.4514,20500.0
2011-04-20 14:45:00,59.11,59.15,59.1,59.13,13800.0,42.4514,42.4802,42.4443,42.4658,13800.0
2011-04-20 14:50:00,59.14,59.15,59.09,59.13,29400.0,42.473,42.4802,42.4371,42.4658,29400.0
2011-04-20 14:55:00,59.12,59.14,59.11,59.13,20700.0,42.4586,42.473,42.4514,42.4658,20700.0
2011-04-20 15:00:00,59.13,59.15,59.09,59.12,43400.0,42.4658,42.4802,42.4371,42.4586,43400.0
2011-04-20 15:05:00,59.12,59.13,59.09,59.11,14400.0,42.4586,42.4658,42.4371,42.4514,14400.0
2011-04-20 15:10:00,59.1,59.11,59.06,59.1,18300.0,42.4443,42.4514,42.4155,42.4443,18300.0
2011-04-20 15:15:00,59.11,59.15,59.07,59.15,31400.0,42.4514,42.4802,42.4227,42.4802,31400.0
2011-04-20 15:20:00,59.14,59.22,59.14,59.2,61000.0,42.473,42.5304,42.473,42.5161,61000.0
2011-04-20 15:25:00,59.2,59.26,59.19,59.25,35700.0,42.5161,42.5592,42.5089,42.552,35700.0
2011-04-20 15:30:00,59.25,59.27,59.21,59.22,81700.0,42.552,42.5663,42.5233,42.5304,81700.0
2011-04-20 15:35:00,59.21,59.23,59.14,59.21,46100.0,42.5233,42.5376,42.473,42.5233,46100.0
2011-04-20 15:40:00,59.22,59.27,59.19,59.2,44700.0,42.5304,42.5663,42.5089,42.5161,44700.0
2011-04-20 15:45:00,59.2,59.22,59.13,59.18,88300.0,42.5161,42.5304,42.4658,42.5017,88300.0
2011-04-20 15:50:00,59.18,59.18,59.06,59.06,96800.0,42.5017,42.5017,42.4155,42.4155,96800.0
2011-04-20 15:55:00,59.07,59.12,59.03,59.12,161600.0,42.4227,42.4586,42.394,42.4586,161600.0
2011-04-21 09:30:00,60.74,61.09,60.61,60.97,259700.0,43.6221,43.8734,43.5287,43.7872,259700.0
2011-04-21 09:35:00,60.94,61.1,60.9,60.99,119800.0,43.7657,43.8806,43.737,43.8016,119800.0
2011-04-21 09:40:00,61.0,61.0,60.86,60.89,125000.0,43.8088,43.8088,43.7082,43.7298,125000.0
2011-04-21 09:45:00,60.91,60.97,60.79,60.79,73500.0,43.7442,43.7872,43.658,43.658,73500.0
2011-04-21 09:50:00,60.79,60.92,60.65,60.88,126800.0,43.658,43.7513,43.5574,43.7226,126800.0
2011-04-21 09:55:00,60.88,60.92,60.79,60.88,117800.0,43.7226,43.7513,43.658,43.7226,117800.0
2011-04-21 10:00:00,60.88,60.96,60.7,60.94,74700.0,43.7226,43.7801,43.5933,43.7657,74700.0
2011-04-21 10:05:00,60.95,61.15,60.88,61.14,62300.0,43.7729,43.9165,43.7226,43.9093,62300.0
2011-04-21 10:10:00,61.13,61.15,61.06,61.07,36600.0,43.9022,43.9165,43.8519,43.8591,36600.0
2011-04-21 10:15:00,61.08,61.2,61.07,61.18,113400.0,43.8662,43.9524,43.8591,43.9381,113400.0
2011-04-21 10:20:00,61.17,61.22,61.16,61.21,42900.0,43.9309,43.9668,43.9237,43.9596,42900.0
2011-04-21 10:25:00,61.21,61.26,61.16,61.16,175000.0,43.9596,43.9955,43.9237,43.9237,175000.0
2011-04-21 10:30:00,61.17,61.18,60.82,60.88,120700.0,43.9309,43.9381,43.6795,43.7226,120700.0
2011-04-21 10:35:00,60.87,60.96,60.87,60.93,47900.0,43.7154,43.7801,43.7154,43.7585,47900.0
2011-04-21 10:40:00,60.93,61.01,60.92,60.92,64500.0,43.7585,43.816,43.7513,43.7513,64500.0
2011-04-21 10:45:00,60.92,60.97,60.76,60.76,63300.0,43.7513,43.7872,43.6364,43.6364,63300.0
2011-04-21 10:50:00,60.78,60.88,60.76,60.86,64500.0,43.6508,43.7226,43.6364,43.7082,64500.0
2011-04-21 10:55:00,60.83,60.94,60.82,60.85,56900.0,43.6867,43.7657,43.6795,43.7011,56900.0
2011-04-21 11:00:00,60.85,60.93,60.81,60.89,26200.0,43.7011,43.7585,43.6723,43.7298,26200.0
2011-04-21 11:05:00,60.89,60.9,60.82,60.87,33100.0,43.7298,43.737,43.6795,43.7154,33100.0
2011-04-21 11:10:00,60.86,60.88,60.82,60.83,26500.0,43.7082,43.7226,43.6795,43.6867,26500.0
2011-04-21 11:15:00,60.82,60.83,60.8,60.81,25700.0,43.6795,43.6867,43.6652,43.6723,25700.0
2011-04-21 11:20:00,60.81,60.88,60.8,60.86,36400.0,43.6723,43.7226,43.6652,43.7082,36400.0
2011-04-21 11:25:00,60.86,60.87,60.8,60.82,29000.0,43.7082,43.7154,43.6652,43.6795,29000.0
2011-04-21 11:30:00,60.82,60.84,60.67,60.69,52000.0,43.6795,43.6939,43.5718,43.5862,52000.0
2011-04-21 11:35:00,60.68,60.8,60.63,60.71,40400.0,43.579,43.6652,43.5431,43.6005,40400.0
2011-04-21 11:40:00,60.71,60.71,60.53,60.6,47400.0,43.6005,43.6005,43.4712,43.5215,47400.0
2011-04-21 11:45:00,60.6,60.67,60.52,60.67,44600.0,43.5215,43.5718,43.4641,43.5718,44600.0
2011-04-21 11:50:00,60.68,60.72,60.6,60.66,45700.0,43.579,43.6077,43.5215,43.5646,45700.0
2011-04-21 11:55:00,60.67,60.81,60.67,60.77,30600.0,43.5718,43.6723,43.5718,43.6436,30600.0
2011-04-21 12:00:00,60.77,60.81,60.75,60.78,20500.0,43.6436,43.6723,43.6292,43.6508,20500.0
2011-04-21 12:05:00,60.79,60.81,60.79,60.8,20400.0,43.658,43.6723,43.658,43.6652,20400.0
2011-04-21 12:10:00,60.79,60.87,60.79,60.87,23900.0,43.658,43.7154,43.658,43.7154,23900.0
2011-04-21 12:15:00,60.86,60.87,60.81,60.86,31900.0,43.7082,43.7154,43.6723,43.7082,31900.0
2011-04-21 12:20:00,60.86,60.86,60.77,60.8,20000.0,43.7082,43.7082,43.6436,43.6652,20000.0
2011-04-21 12:25:00,60.79,60.79,60.73,60.73,17100.0,43.658,43.658,43.6149,43.6149,17100.0
2011-04-21 12:30:00,60.74,60.74,60.69,60.7,26800.0,43.6221,43.6221,43.5862,43.5933,26800.0
2011-04-21 12:35:00,60.68,60.71,60.64,60.7,50200.0,43.579,43.6005,43.5502,43.5933,50200.0
2011-04-21 12:40:00,60.7,60.8,60.68,60.8,31400.0,43.5933,43.6652,43.579,43.6652,31400.0
2011-04-21 12:45:00,60.79,60.87,60.77,60.86,30900.0,43.658,43.7154,43.6436,43.7082,30900.0
2011-04-21 12:50:00,60.87,60.97,60.86,60.97,31500.0,43.7154,43.7872,43.7082,43.7872,31500.0
2011-04-21 12:55:00,60.97,60.97,60.96,60.97,6600.0,43.7872,43.7872,43.7801,43.7872,6600.0
2011-04-21 13:00:00,60.96,60.97,60.94,60.95,23900.0,43.7801,43.7872,43.7657,43.7729,23900.0
2011-04-21 13:05:00,60.95,60.96,60.89,60.89,14200.0,43.7729,43.7801,43.7298,43.7298,14200.0
2011-04-21 13:10:00,60.88,61.0,60.88,60.97,59600.0,43.7226,43.8088,43.7226,43.7872,59600.0
2011-04-21 13:15:00,60.97,61.0,60.94,60.98,36800.0,43.7872,43.8088,43.7657,43.7944,36800.0
2011-04-21 13:20:00,60.98,60.98,60.84,60.89,64800.0,43.7944,43.7944,43.6939,43.7298,64800.0
2011-04-21 13:25:00,60.88,60.88,60.84,60.84,16300.0,43.7226,43.7226,43.6939,43.6939,16300.0
2011-04-21 13:30:00,60.85,60.92,60.84,60.92,11400.0,43.7011,43.7513,43.6939,43.7513,11400.0
2011-04-21 13:35:00,60.92,60.96,60.89,60.91,18300.0,43.7513,43.7801,43.7298,43.7442,18300.0
2011-04-21 13:40:00,60.9,60.93,60.85,60.93,20900.0,43.737,43.7585,43.7011,43.7585,20900.0
2011-04-21 13:45:00,60.93,60.93,60.87,60.92,18900.0,43.7585,43.7585,43.7154,43.7513,18900.0
2011-04-21 13:50:00,60.93,61.0,60.92,60.98,25300.0,43.7585,43.8088,43.7513,43.7944,25300.0
2011-04-21 13:55:00,60.98,60.99,60.92,60.92,24200.0,43.7944,43.8016,43.7513,43.7513,24200.0
2011-04-21 14:00:00,60.92,60.95,60.86,60.87,19700.0,43.7513,43.7729,43.7082,43.7154,19700.0
2011-04-21 14:05:00,60.87,60.93,60.81,60.93,16500.0,43.7154,43.7585,43.6723,43.7585,16500.0
2011-04-21 14:10:00,60.94,61.0,60.93,60.98,33700.0,43.7657,43.8088,43.7585,43.7944,33700.0
2011-04-21 14:15:00,60.98,61.0,60.94,60.99,33300.0,43.7944,43.8088,43.7657,43.8016,33300.0
2011-04-21 14:20:00,60.98,61.0,60.94,60.95,48500.0,43.7944,43.8088,43.7657,43.7729,48500.0
2011-04-21 14:25:00,60.95,60.95,60.86,60.9,143500.0,43.7729,43.7729,43.7082,43.737,143500.0
2011-04-21 14:30:00,60.91,60.94,60.89,60.94,25900.0,43.7442,43.7657,43.7298,43.7657,25900.0
2011-04-21 14:35:00,60.94,60.97,60.91,60.93,39400.0,43.7657,43.7872,43.7442,43.7585,39400.0
2011-04-21 14:40:00,60.93,60.93,60.92,60.92,22600.0,43.7585,43.7585,43.7513,43.7513,22600.0
2011-04-21 14:45:00,60.93,60.93,60.86,60.88,59400.0,43.7585,43.7585,43.7082,43.7226,59400.0
2011-04-21 14:50:00,60.89,61.06,60.89,60.99,138600.0,43.7298,43.8519,43.7298,43.8016,138600.0
2011-04-21 14:55:00,61.0,61.04,60.94,61.03,55300.0,43.8088,43.8375,43.7657,43.8303,55300.0
2011-04-21 15:00:00,61.04,61.08,61.0,61.07,46300.0,43.8375,43.8662,43.8088,43.8591,46300.0
2011-04-21 15:05:00,61.06,61.1,61.06,61.09,20400.0,43.8519,43.8806,43.8519,43.8734,20400.0
2011-04-21 15:10:00,61.09,61.16,61.08,61.14,32900.0,43.8734,43.9237,43.8662,43.9093,32900.0
2011-04-21 15:15:00,61.14,61.16,61.05,61.09,53200.0,43.9093,43.9237,43.8447,43.8734,53200.0
2011-04-21 15:20:00,61.09,61.15,61.08,61.13,53900.0,43.8734,43.9165,43.8662,43.9022,53900.0
2011-04-21 15:25:00,61.14,61.18,61.13,61.15,55800.0,43.9093,43.9381,43.9022,43.9165,55800.0
2011-04-21 15:30:00,61.15,61.16,61.08,61.14,64100.0,43.9165,43.9237,43.8662,43.9093,64100.0
2011-04-21 15:35:00,61.14,61.19,61.13,61.19,129800.0,43.9093,43.9452,43.9022,43.9452,129800.0
2011-04-21 15:40:00,61.19,61.2,61.17,61.19,61000.0,43.9452,43.9524,43.9309,43.9452,61000.0
2011-04-21 15:45:00,61.2,61.25,61.2,61.24,149900.0,43.9524,43.9883,43.9524,43.9811,149900.0
2011-04-21 15:50:00,61.25,61.26,61.21,61.24,159100.0,43.9883,43.9955,43.9596,43.9811,159100.0
2011-04-21 15:55:00,61.24,61.36,61.24,61.29,288600.0,43.9811,44.0673,43.9811,44.0171,288600.0
2011-04-25 09:30:00,61.32,61.47,61.2,61.2,77000.0,44.0386,44.1463,43.9524,43.9524,77000.0
2011-04-25 09:35:00,61.2,61.37,61.19,61.36,33100.0,43.9524,44.0745,43.9452,44.0673,33100.0
2011-04-25 09:40:00,61.36,61.44,61.27,61.41,39800.0,44.0673,44.1248,44.0027,44.1032,39800.0
2011-04-25 09:45:00,61.4,61.55,61.35,61.54,59700.0,44.0961,44.2038,44.0601,44.1966,59700.0
2011-04-25 09:50:00,61.53,61.73,61.53,61.73,58800.0,44.1894,44.3331,44.1894,44.3331,58800.0
2011-04-25 09:55:00,61.73,61.8,61.68,61.76,49600.0,44.3331,44.3833,44.2971,44.3546,49600.0
2011-04-25 10:00:00,61.78,61.8,61.71,61.8,47400.0,44.369,44.3833,44.3187,44.3833,47400.0
2011-04-25 10:05:00,61.79,61.8,61.76,61.8,36700.0,44.3761,44.3833,44.3546,44.3833,36700.0
2011-04-25 10:10:00,61.8,61.92,61.78,61.8,56900.0,44.3833,44.4695,44.369,44.3833,56900.0
2011-04-25 10:15:00,61.8,61.85,61.76,61.76,25500.0,44.3833,44.4192,44.3546,44.3546,25500.0
2011-04-25 10:20:00,61.75,61.76,61.63,61.63,27700.0,44.3474,44.3546,44.2612,44.2612,27700.0
2011-04-25 10:25:00,61.64,61.72,61.59,61.66,22800.0,44.2684,44.3259,44.2325,44.2828,22800.0
2011-04-25 10:30:00,61.67,61.72,61.66,61.68,25600.0,44.29,44.3259,44.2828,44.2971,25600.0
2011-04-25 10:35:00,61.68,61.68,61.65,61.68,36100.0,44.2971,44.2971,44.2756,44.2971,36100.0
2011-04-25 10:40:00,61.69,61.78,61.62,61.78,44400.0,44.3043,44.369,44.2541,44.369,44400.0
2011-04-25 10:45:00,61.79,61.9,61.77,61.88,55700.0,44.3761,44.4551,44.3618,44.4408,55700.0
2011-04-25 10:50:00,61.87,61.87,61.81,61.85,19400.0,44.4336,44.4336,44.3905,44.4192,19400.0
2011-04-25 10:55:00,61.84,61.9,61.83,61.88,52900.0,44.4121,44.4551,44.4049,44.4408,52900.0
2011-04-25 11:00:00,61.88,61.98,61.88,61.98,33900.0,44.4408,44.5126,44.4408,44.5126,33900.0
2011-04-25 11:05:00,61.98,61.99,61.93,61.93,19900.0,44.5126,44.5198,44.4767,44.4767,19900.0
2011-04-25 11:10:00,61.93,61.96,61.88,61.88,33300.0,44.4767,44.4982,44.4408,44.4408,33300.0
2011-04-25 11:15:00,61.88,61.88,61.83,61.88,18000.0,44.4408,44.4408,44.4049,44.4408,18000.0
2011-04-25 11:20:00,61.88,61.92,61.88,61.91,18900.0,44.4408,44.4695,44.4408,44.4623,18900.0
2011-04-25 11:25:00,61.91,61.96,61.87,61.87,22700.0,44.4623,44.4982,44.4336,44.4336,22700.0
2011-04-25 11:30:00,61.86,61.87,61.73,61.73,59700.0,44.4264,44.4336,44.3331,44.3331,59700.0
2011-04-25 11:35:00,61.74,61.74,61.69,61.72,12800.0,44.3402,44.3402,44.3043,44.3259,12800.0
2011-04-25 11:40:00,61.72,61.74,61.7,61.71,22400.0,44.3259,44.3402,44.3115,44.3187,22400.0
2011-04-25 11:45:00,61.71,61.76,61.71,61.75,11400.0,44.3187,44.3546,44.3187,44.3474,11400.0
2011-04-25 11:50:00,61.76,61.78,61.67,61.69,24300.0,44.3546,44.369,44.29,44.3043,24300.0
2011-04-25 11:55:00,61.7,61.88,61.7,61.81,32400.0,44.3115,44.4408,44.3115,44.3905,32400.0
2011-04-25 12:00:00,61.82,61.93,61.8,61.92,35500.0,44.3977,44.4767,44.3833,44.4695,35500.0
2011-04-25 12:05:00,61.9,61.91,61.79,61.8,10700.0,44.4551,44.4623,44.3761,44.3833,10700.0
2011-04-25 12:10:00,61.8,61.82,61.76,61.78,17600.0,44.3833,44.3977,44.3546,44.369,17600.0
2011-04-25 12:15:00,61.77,61.82,61.69,61.79,124200.0,44.3618,44.3977,44.3043,44.3761,124200.0
2011-04-25 12:20:00,61.8,61.84,61.77,61.84,7600.0,44.3833,44.4121,44.3618,44.4121,7600.0
2011-04-25 12:25:00,61.83,61.85,61.81,61.84,8800.0,44.4049,44.4192,44.3905,44.4121,8800.0
2011-04-25 12:30:00,61.85,61.85,61.84,61.85,5400.0,44.4192,44.4192,44.4121,44.4192,5400.0
2011-04-25 12:35:00,61.84,61.89,61.84,61.87,7200.0,44.4121,44.448,44.4121,44.4336,7200.0
2011-04-25 12:40:00,61.87,61.87,61.81,61.82,7300.0,44.4336,44.4336,44.3905,44.3977,7300.0
2011-04-25 12:45:00,61.82,61.83,61.79,61.8,12700.0,44.3977,44.4049,44.3761,44.3833,12700.0
2011-04-25 12:50:00,61.82,61.83,61.8,61.83,16900.0,44.3977,44.4049,44.3833,44.4049,16900.0
2011-04-25 12:55:00,61.82,61.83,61.81,61.82,9600.0,44.3977,44.4049,44.3905,44.3977,9600.0
2011-04-25 13:00:00,61.83,61.85,61.82,61.84,12700.0,44.4049,44.4192,44.3977,44.4121,12700.0
2011-04-25 13:05:00,61.85,61.89,61.84,61.89,16300.0,44.4192,44.448,44.4121,44.448,16300.0
2011-04-25 13:10:00,61.89,61.91,61.88,61.9,7700.0,44.448,44.4623,44.4408,44.4551,7700.0
2011-04-25 13:15:00,61.91,61.91,61.89,61.9,8100.0,44.4623,44.4623,44.448,44.4551,8100.0
2011-04-25 13:20:00,61.91,61.93,61.9,61.92,25000.0,44.4623,44.4767,44.4551,44.4695,25000.0
2011-04-25 13:25:00,61.92,61.95,61.92,61.93,9000.0,44.4695,44.4911,44.4695,44.4767,9000.0
2011-04-25 13:30:00,61.92,61.93,61.89,61.91,12700.0,44.4695,44.4767,44.448,44.4623,12700.0
2011-04-25 13:35:00,61.92,61.95,61.91,61.94,9800.0,44.4695,44.4911,44.4623,44.4839,9800.0
2011-04-25 13:40:00,61.93,61.95,61.92,61.93,6100.0,44.4767,44.4911,44.4695,44.4767,6100.0
2011-04-25 13:45:00,61.93,61.98,61.9,61.98,25900.0,44.4767,44.5126,44.4551,44.5126,25900.0
2011-04-25 13:50:00,61.97,61.99,61.96,61.98,19900.0,44.5054,44.5198,44.4982,44.5126,19900.0
2011-04-25 13:55:00,61.98,61.98,61.97,61.97,14000.0,44.5126,44.5126,44.5054,44.5054,14000.0
2011-04-25 14:00:00,61.97,62.0,61.95,62.0,30500.0,44.5054,44.527,44.4911,44.527,30500.0
2011-04-25 14:05:00,61.99,62.0,61.98,61.98,46400.0,44.5198,44.527,44.5126,44.5126,46400.0
2011-04-25 14:10:00,61.99,62.0,61.96,61.96,22100.0,44.5198,44.527,44.4982,44.4982,22100.0
2011-04-25 14:15:00,61.96,62.0,61.96,61.99,36800.0,44.4982,44.527,44.4982,44.5198,36800.0
2011-04-25 14:20:00,61.98,62.0,61.98,62.0,23200.0,44.5126,44.527,44.5126,44.527,23200.0
2011-04-25 14:25:00,61.99,62.0,61.99,61.99,15700.0,44.5198,44.527,44.5198,44.5198,15700.0
2011-04-25 14:30:00,61.99,62.0,61.97,61.98,14100.0,44.5198,44.527,44.5054,44.5126,14100.0
2011-04-25 14:35:00,61.98,62.06,61.97,62.06,113700.0,44.5126,44.5701,44.5054,44.5701,113700.0
2011-04-25 14:40:00,62.06,62.08,62.02,62.02,40500.0,44.5701,44.5844,44.5413,44.5413,40500.0
2011-04-25 14:45:00,62.02,62.08,62.02,62.06,19300.0,44.5413,44.5844,44.5413,44.5701,19300.0
2011-04-25 14:50:00,62.06,62.06,62.01,62.04,18300.0,44.5701,44.5701,44.5341,44.5557,18300.0
2011-04-25 14:55:00,62.04,62.05,62.02,62.03,15000.0,44.5557,44.5629,44.5413,44.5485,15000.0
2011-04-25 15:00:00,62.03,62.03,61.92,61.92,44900.0,44.5485,44.5485,44.4695,44.4695,44900.0
2011-04-25 15:05:00,61.93,61.93,61.82,61.86,40700.0,44.4767,44.4767,44.3977,44.4264,40700.0
2011-04-25 15:10:00,61.86,61.89,61.83,61.84,40900.0,44.4264,44.448,44.4049,44.4121,40900.0
2011-04-25 15:15:00,61.85,61.86,61.82,61.83,28500.0,44.4192,44.4264,44.3977,44.4049,28500.0
2011-04-25 15:20:00,61.83,61.85,61.77,61.79,42800.0,44.4049,44.4192,44.3618,44.3761,42800.0
2011-04-25 15:25:00,61.79,61.82,61.75,61.78,50600.0,44.3761,44.3977,44.3474,44.369,50600.0
2011-04-25 15:30:00,61.79,61.82,61.78,61.79,31100.0,44.3761,44.3977,44.369,44.3761,31100.0
2011-04-25 15:35:00,61.8,61.81,61.77,61.78,37800.0,44.3833,44.3905,44.3618,44.369,37800.0
2011-04-25 15:40:00,61.78,61.8,61.78,61.8,31600.0,44.369,44.3833,44.369,44.3833,31600.0
2011-04-25 15:45:00,61.8,61.87,61.79,61.79,100100.0,44.3833,44.4336,44.3761,44.3761,100100.0
2011-04-25 15:50:00,61.79,61.84,61.79,61.8,127200.0,44.3761,44.4121,44.3761,44.3833,127200.0
2011-04-25 15:55:00,61.79,61.81,61.66,61.79,314200.0,44.3761,44.3905,44.2828,44.3761,314200.0
2011-04-26 09:30:00,61.79,61.85,61.19,61.29,166100.0,44.3761,44.4192,43.9452,44.0171,166100.0
2011-04-26 09:35:00,61.31,61.6,61.29,61.6,73500.0,44.0314,44.2397,44.0171,44.2397,73500.0
2011-04-26 09:40:00,61.59,61.6,61.43,61.54,123400.0,44.2325,44.2397,44.1176,44.1966,123400.0
2011-04-26 09:45:00,61.54,61.57,61.44,61.55,56500.0,44.1966,44.2181,44.1248,44.2038,56500.0
2011-04-26 09:50:00,61.54,61.54,61.46,61.48,45600.0,44.1966,44.1966,44.1391,44.1535,45600.0
2011-04-26 09:55:00,61.48,61.51,61.38,61.4,28100.0,44.1535,44.1751,44.0817,44.0961,28100.0
2011-04-26 10:00:00,61.4,61.45,61.19,61.2,69400.0,44.0961,44.132,43.9452,43.9524,69400.0
2011-04-26 10:05:00,61.22,61.27,61.15,61.16,59100.0,43.9668,44.0027,43.9165,43.9237,59100.0
2011-04-26 10:10:00,61.16,61.22,61.09,61.09,66700.0,43.9237,43.9668,43.8734,43.8734,66700.0
2011-04-26 10:15:00,61.1,61.21,61.06,61.14,103500.0,43.8806,43.9596,43.8519,43.9093,103500.0
2011-04-26 10:20:00,61.14,61.23,61.08,61.22,45400.0,43.9093,43.974,43.8662,43.9668,45400.0
2011-04-26 10:25:00,61.22,61.33,61.22,61.25,21300.0,43.9668,44.0458,43.9668,43.9883,21300.0
2011-04-26 10:30:00,61.26,61.26,61.13,61.17,50100.0,43.9955,43.9955,43.9022,43.9309,50100.0
2011-04-26 10:35:00,61.17,61.25,61.16,61.25,22200.0,43.9309,43.9883,43.9237,43.9883,22200.0
2011-04-26 10:40:00,61.26,61.31,61.12,61.15,66000.0,43.9955,44.0314,43.895,43.9165,66000.0
2011-04-26 10:45:00,61.14,61.21,61.1,61.13,29800.0,43.9093,43.9596,43.8806,43.9022,29800.0
2011-04-26 10:50:00,61.13,61.21,61.1,61.16,20700.0,43.9022,43.9596,43.8806,43.9237,20700.0
2011-04-26 10:55:00,61.15,61.19,61.15,61.18,22700.0,43.9165,43.9452,43.9165,43.9381,22700.0
2011-04-26 11:00:00,61.19,61.23,61.17,61.2,36900.0,43.9452,43.974,43.9309,43.9524,36900.0
2011-04-26 11:05:00,61.2,61.25,61.18,61.22,35700.0,43.9524,43.9883,43.9381,43.9668,35700.0
2011-04-26 11:10:00,61.23,61.24,61.15,61.16,46100.0,43.974,43.9811,43.9165,43.9237,46100.0
2011-04-26 11:15:00,61.16,61.16,61.13,61.16,32000.0,43.9237,43.9237,43.9022,43.9237,32000.0
2011-04-26 11:20:00,61.15,61.21,61.15,61.17,36200.0,43.9165,43.9596,43.9165,43.9309,36200.0
2011-04-26 11:25:00,61.17,61.26,61.16,61.22,50200.0,43.9309,43.9955,43.9237,43.9668,50200.0
2011-04-26 11:30:00,61.23,61.28,61.22,61.24,28200.0,43.974,44.0099,43.9668,43.9811,28200.0
2011-04-26 11:35:00,61.24,61.31,61.24,61.29,18800.0,43.9811,44.0314,43.9811,44.0171,18800.0
2011-04-26 11:40:00,61.3,61.36,61.29,61.34,18400.0,44.0242,44.0673,44.0171,44.053,18400.0
2011-04-26 11:45:00,61.34,61.35,61.34,61.35,27200.0,44.053,44.0601,44.053,44.0601,27200.0
2011-04-26 11:50:00,61.34,61.35,61.26,61.27,37800.0,44.053,44.0601,43.9955,44.0027,37800.0
2011-04-26 11:55:00,61.26,61.31,61.26,61.31,23300.0,43.9955,44.0314,43.9955,44.0314,23300.0
2011-04-26 12:00:00,61.31,61.32,61.28,61.29,32100.0,44.0314,44.0386,44.0099,44.0171,32100.0
2011-04-26 12:05:00,61.29,61.32,61.27,61.28,26000.0,44.0171,44.0386,44.0027,44.0099,26000.0
2011-04-26 12:10:00,61.28,61.35,61.28,61.34,33400.0,44.0099,44.0601,44.0099,44.053,33400.0
2011-04-26 12:15:00,61.33,61.34,61.28,61.32,38400.0,44.0458,44.053,44.0099,44.0386,38400.0
2011-04-26 12:20:00,61.32,61.38,61.3,61.3,37600.0,44.0386,44.0817,44.0242,44.0242,37600.0
2011-04-26 12:25:00,61.3,61.3,61.18,61.19,46900.0,44.0242,44.0242,43.9381,43.9452,46900.0
2011-04-26 12:30:00,61.19,61.19,61.07,61.1,54500.0,43.9452,43.9452,43.8591,43.8806,54500.0
2011-04-26 12:35:00,61.1,61.18,61.08,61.17,31700.0,43.8806,43.9381,43.8662,43.9309,31700.0
2011-04-26 12:40:00,61.17,61.2,61.13,61.13,51600.0,43.9309,43.9524,43.9022,43.9022,51600.0
2011-04-26 12:45:00,61.13,61.14,61.06,61.07,28400.0,43.9022,43.9093,43.8519,43.8591,28400.0
2011-04-26 12:50:00,61.08,61.09,61.04,61.07,36400.0,43.8662,43.8734,43.8375,43.8591,36400.0
2011-04-26 12:55:00,61.06,61.17,61.05,61.17,18200.0,43.8519,43.9309,43.8447,43.9309,18200.0
2011-04-26 13:00:00,61.17,61.28,61.16,61.27,23500.0,43.9309,44.0099,43.9237,44.0027,23500.0
2011-04-26 13:05:00,61.28,61.3,61.21,61.25,29500.0,44.0099,44.0242,43.9596,43.9883,29500.0
2011-04-26 13:10:00,61.25,61.25,61.18,61.19,31600.0,43.9883,43.9883,43.9381,43.9452,31600.0
2011-04-26 13:15:00,61.2,61.2,61.11,61.11,26800.0,43.9524,43.9524,43.8878,43.8878,26800.0
2011-04-26 13:20:00,61.11,61.12,61.0,61.0,93500.0,43.8878,43.895,43.8088,43.8088,93500.0
2011-04-26 13:25:00,61.0,61.02,60.93,60.93,47800.0,43.8088,43.8232,43.7585,43.7585,47800.0
2011-04-26 13:30:00,60.95,60.96,60.91,60.92,21300.0,43.7729,43.7801,43.7442,43.7513,21300.0
2011-04-26 13:35:00,60.92,60.97,60.91,60.96,14800.0,43.7513,43.7872,43.7442,43.7801,14800.0
2011-04-26 13:40:00,60.96,61.0,60.95,60.98,19900.0,43.7801,43.8088,43.7729,43.7944,19900.0
2011-04-26 13:45:00,60.98,61.02,60.98,61.01,23700.0,43.7944,43.8232,43.7944,43.816,23700.0
2011-04-26 13:50:00,61.01,61.12,61.01,61.11,38400.0,43.816,43.895,43.816,43.8878,38400.0
2011-04-26 13:55:00,61.11,61.13,61.03,61.09,52200.0,43.8878,43.9022,43.8303,43.8734,52200.0
2011-04-26 14:00:00,61.09,61.09,61.04,61.06,30500.0,43.8734,43.8734,43.8375,43.8519,30500.0
2011-04-26 14:05:00,61.07,61.1,61.05,61.05,21700.0,43.8591,43.8806,43.8447,43.8447,21700.0
2011-04-26 14:10:00,61.05,61.06,61.0,61.05,24300.0,43.8447,43.8519,43.8088,43.8447,24300.0
2011-04-26 14:15:00,61.05,61.09,61.04,61.07,22600.0,43.8447,43.8734,43.8375,43.8591,22600.0
2011-04-26 14:20:00,61.07,61.11,61.07,61.11,18200.0,43.8591,43.8878,43.8591,43.8878,18200.0
2011-04-26 14:25:00,61.11,61.18,61.11,61.14,16500.0,43.8878,43.9381,43.8878,43.9093,16500.0
2011-04-26 14:30:00,61.15,61.16,61.12,61.16,18400.0,43.9165,43.9237,43.895,43.9237,18400.0
2011-04-26 14:35:00,61.17,61.18,61.12,61.18,30300.0,43.9309,43.9381,43.895,43.9381,30300.0
2011-04-26 14:40:00,61.18,61.26,61.18,61.24,28800.0,43.9381,43.9955,43.9381,43.9811,28800.0
2011-04-26 14:45:00,61.25,61.27,61.2,61.22,25100.0,43.9883,44.0027,43.9524,43.9668,25100.0
2011-04-26 14:50:00,61.22,61.25,61.22,61.22,14700.0,43.9668,43.9883,43.9668,43.9668,14700.0
2011-04-26 14:55:00,61.22,61.31,61.22,61.29,35800.0,43.9668,44.0314,43.9668,44.0171,35800.0
2011-04-26 15:00:00,61.29,61.34,61.29,61.3,62600.0,44.0171,44.053,44.0171,44.0242,62600.0
2011-04-26 15:05:00,61.31,61.32,61.26,61.29,35400.0,44.0314,44.0386,43.9955,44.0171,35400.0
2011-04-26 15:10:00,61.29,61.34,61.29,61.32,44400.0,44.0171,44.053,44.0171,44.0386,44400.0
2011-04-26 15:15:00,61.33,61.37,61.31,61.33,54900.0,44.0458,44.0745,44.0314,44.0458,54900.0
2011-04-26 15:20:00,61.32,61.35,61.3,61.32,27100.0,44.0386,44.0601,44.0242,44.0386,27100.0
2011-04-26 15:25:00,61.33,61.35,61.29,61.3,30800.0,44.0458,44.0601,44.0171,44.0242,30800.0
2011-04-26 15:30:00,61.31,61.32,61.29,61.3,26700.0,44.0314,44.0386,44.0171,44.0242,26700.0
2011-04-26 15:35:00,61.29,61.31,61.25,61.25,43700.0,44.0171,44.0314,43.9883,43.9883,43700.0
2011-04-26 15:40:00,61.25,61.34,61.25,61.33,48600.0,43.9883,44.053,43.9883,44.0458,48600.0
2011-04-26 15:45:00,61.33,61.35,61.28,61.32,72100.0,44.0458,44.0601,44.0099,44.0386,72100.0
2011-04-26 15:50:00,61.32,61.33,61.25,61.33,151600.0,44.0386,44.0458,43.9883,44.0458,151600.0
2011-04-26 15:55:00,61.33,61.41,61.31,61.37,269800.0,44.0458,44.1032,44.0314,44.0745,269800.0
2011-04-27 09:30:00,61.31,61.59,61.31,61.53,66100.0,44.0314,44.2325,44.0314,44.1894,66100.0
2011-04-27 09:35:00,61.53,61.67,61.5,61.67,40900.0,44.1894,44.29,44.1679,44.29,40900.0
2011-04-27 09:40:00,61.68,61.7,61.63,61.7,56900.0,44.2971,44.3115,44.2612,44.3115,56900.0
2011-04-27 09:45:00,61.68,61.75,61.66,61.69,70800.0,44.2971,44.3474,44.2828,44.3043,70800.0
2011-04-27 09:50:00,61.7,61.74,61.6,61.73,55800.0,44.3115,44.3402,44.2397,44.3331,55800.0
2011-04-27 09:55:00,61.73,61.9,61.73,61.89,56400.0,44.3331,44.4551,44.3331,44.448,56400.0
2011-04-27 10:00:00,61.89,61.97,61.86,61.97,54700.0,44.448,44.5054,44.4264,44.5054,54700.0
2011-04-27 10:05:00,61.97,62.09,61.95,62.09,35600.0,44.5054,44.5916,44.4911,44.5916,35600.0
2011-04-27 10:10:00,62.07,62.19,62.07,62.19,37600.0,44.5772,44.6634,44.5772,44.6634,37600.0
2011-04-27 10:15:00,62.2,62.26,62.13,62.25,54100.0,44.6706,44.7137,44.6203,44.7065,54100.0
2011-04-27 10:20:00,62.24,62.27,62.15,62.15,69300.0,44.6993,44.7209,44.6347,44.6347,69300.0
2011-04-27 10:25:00,62.15,62.19,62.13,62.16,27400.0,44.6347,44.6634,44.6203,44.6419,27400.0
2011-04-27 10:30:00,62.16,62.16,62.04,62.06,34700.0,44.6419,44.6419,44.5557,44.5701,34700.0
2011-04-27 10:35:00,62.06,62.11,62.02,62.04,40500.0,44.5701,44.606,44.5413,44.5557,40500.0
2011-04-27 10:40:00,62.04,62.05,61.97,62.02,26800.0,44.5557,44.5629,44.5054,44.5413,26800.0
2011-04-27 10:45:00,62.01,62.02,61.95,61.95,18900.0,44.5341,44.5413,44.4911,44.4911,18900.0
2011-04-27 10:50:00,61.95,61.96,61.83,61.88,15200.0,44.4911,44.4982,44.4049,44.4408,15200.0
2011-04-27 10:55:00,61.88,61.88,61.68,61.68,34400.0,44.4408,44.4408,44.2971,44.2971,34400.0
2011-04-27 11:00:00,61.69,61.77,61.69,61.72,27700.0,44.3043,44.3618,44.3043,44.3259,27700.0
2011-04-27 11:05:00,61.73,61.76,61.72,61.75,16800.0,44.3331,44.3546,44.3259,44.3474,16800.0
2011-04-27 11:10:00,61.76,61.77,61.69,61.71,65100.0,44.3546,44.3618,44.3043,44.3187,65100.0
2011-04-27 11:15:00,61.71,61.71,61.63,61.69,35400.0,44.3187,44.3187,44.2612,44.3043,35400.0
2011-04-27 11:20:00,61.71,61.81,61.67,61.81,41600.0,44.3187,44.3905,44.29,44.3905,41600.0
2011-04-27 11:25:00,61.81,61.88,61.81,61.88,19300.0,44.3905,44.4408,44.3905,44.4408,19300.0
2011-04-27 11:30:00,61.87,61.88,61.82,61.83,21200.0,44.4336,44.4408,44.3977,44.4049,21200.0
2011-04-27 11:35:00,61.82,61.89,61.82,61.86,42400.0,44.3977,44.448,44.3977,44.4264,42400.0
2011-04-27 11:40:00,61.85,61.87,61.81,61.85,28200.0,44.4192,44.4336,44.3905,44.4192,28200.0
2011-04-27 11:45:00,61.85,61.87,61.85,61.85,12000.0,44.4192,44.4336,44.4192,44.4192,12000.0
2011-04-27 11:50:00,61.86,61.87,61.85,61.86,10200.0,44.4264,44.4336,44.4192,44.4264,10200.0
2011-04-27 11:55:00,61.86,61.87,61.81,61.81,18500.0,44.4264,44.4336,44.3905,44.3905,18500.0
2011-04-27 12:00:00,61.81,61.85,61.81,61.83,17000.0,44.3905,44.4192,44.3905,44.4049,17000.0
2011-04-27 12:05:00,61.83,61.84,61.83,61.84,10000.0,44.4049,44.4121,44.4049,44.4121,10000.0
2011-04-27 12:10:00,61.84,61.86,61.82,61.83,19000.0,44.4121,44.4264,44.3977,44.4049,19000.0
2011-04-27 12:15:00,61.83,61.88,61.82,61.85,13100.0,44.4049,44.4408,44.3977,44.4192,13100.0
2011-04-27 12:20:00,61.85,61.88,61.85,61.85,13600.0,44.4192,44.4408,44.4192,44.4192,13600.0
2011-04-27 12:25:00,61.85,61.85,61.83,61.83,11000.0,44.4192,44.4192,44.4049,44.4049,11000.0
2011-04-27 12:30:00,61.83,61.91,61.82,61.86,33800.0,44.4049,44.4623,44.3977,44.4264,33800.0
2011-04-27 12:35:00,61.86,61.95,61.83,61.95,27900.0,44.4264,44.4911,44.4049,44.4911,27900.0
2011-04-27 12:40:00,61.94,61.95,61.9,61.92,28900.0,44.4839,44.4911,44.4551,44.4695,28900.0
2011-04-27 12:45:00,61.92,61.92,61.83,61.87,29900.0,44.4695,44.4695,44.4049,44.4336,29900.0
2011-04-27 12:50:00,61.87,61.92,61.87,61.91,24500.0,44.4336,44.4695,44.4336,44.4623,24500.0
2011-04-27 12:55:00,61.91,61.92,61.86,61.86,17400.0,44.4623,44.4695,44.4264,44.4264,17400.0
2011-04-27 13:00:00,61.85,61.89,61.83,61.89,20600.0,44.4192,44.448,44.4049,44.448,20600.0
2011-04-27 13:05:00,61.89,61.91,61.88,61.91,17000.0,44.448,44.4623,44.4408,44.4623,17000.0
2011-04-27 13:10:00,61.91,61.96,61.9,61.96,17500.0,44.4623,44.4982,44.4551,44.4982,17500.0
2011-04-27 13:15:00,61.96,62.0,61.96,61.99,31400.0,44.4982,44.527,44.4982,44.5198,31400.0
2011-04-27 13:20:00,61.99,61.99,61.96,61.97,25800.0,44.5198,44.5198,44.4982,44.5054,25800.0
2011-04-27 13:25:00,61.97,61.97,61.92,61.93,20700.0,44.5054,44.5054,44.4695,44.4767,20700.0
2011-04-27 13:30:00,61.94,61.99,61.94,61.99,24000.0,44.4839,44.5198,44.4839,44.5198,24000.0
2011-04-27 13:35:00,61.99,62.02,61.98,62.01,43900.0,44.5198,44.5413,44.5126,44.5341,43900.0
2011-04-27 13:40:00,62.01,62.05,61.99,62.01,27700.0,44.5341,44.5629,44.5198,44.5341,27700.0
2011-04-27 13:45:00,62.01,62.03,62.0,62.02,14300.0,44.5341,44.5485,44.527,44.5413,14300.0
2011-04-27 13:50:00,62.02,62.09,62.02,62.08,22900.0,44.5413,44.5916,44.5413,44.5844,22900.0
2011-04-27 13:55:00,62.08,62.09,61.93,61.93,44800.0,44.5844,44.5916,44.4767,44.4767,44800.0
2011-04-27 14:00:00,61.93,61.95,61.87,61.87,50500.0,44.4767,44.4911,44.4336,44.4336,50500.0
2011-04-27 14:05:00,61.87,61.87,61.8,61.82,50100.0,44.4336,44.4336,44.3833,44.3977,50100.0
2011-04-27 14:10:00,61.82,61.82,61.8,61.82,29900.0,44.3977,44.3977,44.3833,44.3977,29900.0
2011-04-27 14:15:00,61.82,61.84,61.72,61.82,50700.0,44.3977,44.4121,44.3259,44.3977,50700.0
2011-04-27 14:20:00,61.84,61.88,61.81,61.87,118300.0,44.4121,44.4408,44.3905,44.4336,118300.0
2011-04-27 14:25:00,61.87,61.89,61.86,61.86,21000.0,44.4336,44.448,44.4264,44.4264,21000.0
2011-04-27 14:30:00,61.86,61.89,61.86,61.87,27800.0,44.4264,44.448,44.4264,44.4336,27800.0
2011-04-27 14:35:00,61.88,61.91,61.87,61.89,13000.0,44.4408,44.4623,44.4336,44.448,13000.0
2011-04-27 14:40:00,61.89,61.9,61.86,61.88,20300.0,44.448,44.4551,44.4264,44.4408,20300.0
2011-04-27 14:45:00,61.88,61.93,61.87,61.93,36900.0,44.4408,44.4767,44.4336,44.4767,36900.0
2011-04-27 14:50:00,61.92,62.05,61.92,62.05,20000.0,44.4695,44.5629,44.4695,44.5629,20000.0
2011-04-27 14:55:00,62.04,62.05,61.99,61.99,33000.0,44.5557,44.5629,44.5198,44.5198,33000.0
2011-04-27 15:00:00,62.0,62.0,61.91,61.93,41900.0,44.527,44.527,44.4623,44.4767,41900.0
2011-04-27 15:05:00,61.93,61.97,61.9,61.93,21100.0,44.4767,44.5054,44.4551,44.4767,21100.0
2011-04-27 15:10:00,61.93,61.97,61.93,61.95,15000.0,44.4767,44.5054,44.4767,44.4911,15000.0
2011-04-27 15:15:00,61.96,62.04,61.95,62.04,19000.0,44.4982,44.5557,44.4911,44.5557,19000.0
2011-04-27 15:20:00,62.04,62.12,62.04,62.11,29300.0,44.5557,44.6131,44.5557,44.606,29300.0
2011-04-27 15:25:00,62.12,62.12,62.07,62.1,28900.0,44.6131,44.6131,44.5772,44.5988,28900.0
2011-04-27 15:30:00,62.1,62.16,62.09,62.16,42000.0,44.5988,44.6419,44.5916,44.6419,42000.0
2011-04-27 15:35:00,62.15,62.18,62.14,62.18,46600.0,44.6347,44.6562,44.6275,44.6562,46600.0
2011-04-27 15:40:00,62.18,62.22,62.14,62.17,66200.0,44.6562,44.685,44.6275,44.6491,66200.0
2011-04-27 15:45:00,62.17,62.24,62.17,62.22,83300.0,44.6491,44.6993,44.6491,44.685,83300.0
2011-04-27 15:50:00,62.22,62.23,62.19,62.22,67800.0,44.685,44.6921,44.6634,44.685,67800.0
2011-04-27 15:55:00,62.22,62.25,62.17,62.23,172800.0,44.685,44.7065,44.6491,44.6921,172800.0
2011-04-28 09:30:00,61.9,62.55,61.9,62.53,67500.0,44.4551,44.922,44.4551,44.9076,67500.0
2011-04-28 09:35:00,62.53,62.63,62.53,62.59,49200.0,44.9076,44.9794,44.9076,44.9507,49200.0
2011-04-28 09:40:00,62.58,62.63,62.51,62.52,22500.0,44.9435,44.9794,44.8932,44.9004,22500.0
2011-04-28 09:45:00,62.51,62.61,62.48,62.54,59200.0,44.8932,44.9651,44.8717,44.9148,59200.0
2011-04-28 09:50:00,62.53,62.53,62.45,62.48,32100.0,44.9076,44.9076,44.8501,44.8717,32100.0
2011-04-28 09:55:00,62.5,62.57,62.42,62.49,54400.0,44.8861,44.9363,44.8286,44.8789,54400.0
2011-04-28 10:00:00,62.49,62.63,62.47,62.62,22400.0,44.8789,44.9794,44.8645,44.9722,22400.0
2011-04-28 10:05:00,62.62,62.63,62.54,62.55,21300.0,44.9722,44.9794,44.9148,44.922,21300.0
2011-04-28 10:10:00,62.53,62.55,62.47,62.51,32100.0,44.9076,44.922,44.8645,44.8932,32100.0
2011-04-28 10:15:00,62.52,62.58,62.51,62.56,49300.0,44.9004,44.9435,44.8932,44.9291,49300.0
2011-04-28 10:20:00,62.57,62.67,62.56,62.66,40300.0,44.9363,45.0081,44.9291,45.001,40300.0
2011-04-28 10:25:00,62.66,62.81,62.66,62.77,46200.0,45.001,45.1087,45.001,45.08,46200.0
2011-04-28 10:30:00,62.77,62.89,62.76,62.89,43100.0,45.08,45.1661,45.0728,45.1661,43100.0
2011-04-28 10:35:00,62.9,62.91,62.75,62.78,47600.0,45.1733,45.1805,45.0656,45.0871,47600.0
2011-04-28 10:40:00,62.78,62.81,62.73,62.75,19300.0,45.0871,45.1087,45.0512,45.0656,19300.0
2011-04-28 10:45:00,62.75,62.91,62.75,62.9,50700.0,45.0656,45.1805,45.0656,45.1733,50700.0
2011-04-28 10:50:00,62.91,62.93,62.83,62.85,40100.0,45.1805,45.1949,45.1231,45.1374,40100.0
2011-04-28 10:55:00,62.85,62.9,62.84,62.86,26200.0,45.1374,45.1733,45.1302,45.1446,26200.0
2011-04-28 11:00:00,62.86,62.86,62.81,62.83,27800.0,45.1446,45.1446,45.1087,45.1231,27800.0
2011-04-28 11:05:00,62.83,62.87,62.8,62.85,25000.0,45.1231,45.1518,45.1015,45.1374,25000.0
2011-04-28 11:10:00,62.85,62.9,62.84,62.87,31100.0,45.1374,45.1733,45.1302,45.1518,31100.0
2011-04-28 11:15:00,62.88,62.9,62.86,62.88,23700.0,45.159,45.1733,45.1446,45.159,23700.0
2011-04-28 11:20:00,62.88,62.89,62.85,62.86,22800.0,45.159,45.1661,45.1374,45.1446,22800.0
2011-04-28 11:25:00,62.86,62.87,62.74,62.74,46300.0,45.1446,45.1518,45.0584,45.0584,46300.0
2011-04-28 11:30:00,62.74,62.78,62.71,62.76,33100.0,45.0584,45.0871,45.0369,45.0728,33100.0
2011-04-28 11:35:00,62.76,62.83,62.76,62.82,22600.0,45.0728,45.1231,45.0728,45.1159,22600.0
2011-04-28 11:40:00,62.82,62.89,62.82,62.89,12900.0,45.1159,45.1661,45.1159,45.1661,12900.0
2011-04-28 11:45:00,62.89,62.9,62.82,62.82,19000.0,45.1661,45.1733,45.1159,45.1159,19000.0
2011-04-28 11:50:00,62.82,62.86,62.78,62.81,23400.0,45.1159,45.1446,45.0871,45.1087,23400.0
2011-04-28 11:55:00,62.81,62.84,62.78,62.84,17300.0,45.1087,45.1302,45.0871,45.1302,17300.0
2011-04-28 12:00:00,62.83,62.85,62.83,62.85,14100.0,45.1231,45.1374,45.1231,45.1374,14100.0
2011-04-28 12:05:00,62.85,62.88,62.85,62.87,14600.0,45.1374,45.159,45.1374,45.1518,14600.0
2011-04-28 12:10:00,62.88,62.97,62.88,62.96,21200.0,45.159,45.2236,45.159,45.2164,21200.0
2011-04-28 12:15:00,62.95,63.03,62.95,63.02,38300.0,45.2092,45.2667,45.2092,45.2595,38300.0
2011-04-28 12:20:00,63.03,63.05,63.03,63.04,15400.0,45.2667,45.281,45.2667,45.2739,15400.0
2011-04-28 12:25:00,63.04,63.1,63.04,63.09,26700.0,45.2739,45.317,45.2739,45.3098,26700.0
2011-04-28 12:30:00,63.09,63.1,63.07,63.1,25100.0,45.3098,45.317,45.2954,45.317,25100.0
2011-04-28 12:35:00,63.1,63.12,63.09,63.1,16000.0,45.317,45.3313,45.3098,45.317,16000.0
2011-04-28 12:40:00,63.1,63.3,63.1,63.29,96700.0,45.317,45.4606,45.317,45.4534,96700.0
2011-04-28 12:45:00,63.29,63.33,63.26,63.33,67600.0,45.4534,45.4821,45.4319,45.4821,67600.0
2011-04-28 12:50:00,63.32,63.34,63.28,63.34,38900.0,45.475,45.4893,45.4462,45.4893,38900.0
2011-04-28 12:55:00,63.34,63.37,63.32,63.35,41800.0,45.4893,45.5109,45.475,45.4965,41800.0
2011-04-28 13:00:00,63.35,63.35,63.25,63.26,39700.0,45.4965,45.4965,45.4247,45.4319,39700.0
2011-04-28 13:05:00,63.25,63.25,63.19,63.2,24600.0,45.4247,45.4247,45.3816,45.3888,24600.0
2011-04-28 13:10:00,63.19,63.19,63.12,63.13,32500.0,45.3816,45.3816,45.3313,45.3385,32500.0
2011-04-28 13:15:00,63.13,63.13,63.03,63.04,30900.0,45.3385,45.3385,45.2667,45.2739,30900.0
2011-04-28 13:20:00,63.03,63.07,62.98,63.07,26900.0,45.2667,45.2954,45.2308,45.2954,26900.0
2011-04-28 13:25:00,63.06,63.11,63.06,63.1,23500.0,45.2882,45.3241,45.2882,45.317,23500.0
2011-04-28 13:30:00,63.1,63.1,63.05,63.06,13000.0,45.317,45.317,45.281,45.2882,13000.0
2011-04-28 13:35:00,63.06,63.09,63.02,63.09,16400.0,45.2882,45.3098,45.2595,45.3098,16400.0
2011-04-28 13:40:00,63.09,63.13,63.09,63.11,20900.0,45.3098,45.3385,45.3098,45.3241,20900.0
2011-04-28 13:45:00,63.11,63.13,63.0,63.0,39600.0,45.3241,45.3385,45.2451,45.2451,39600.0
2011-04-28 13:50:00,63.0,63.02,62.97,62.99,29300.0,45.2451,45.2595,45.2236,45.238,29300.0
2011-04-28 13:55:00,62.99,63.01,62.99,62.99,13200.0,45.238,45.2523,45.238,45.238,13200.0
2011-04-28 14:00:00,62.99,63.01,62.98,63.01,24700.0,45.238,45.2523,45.2308,45.2523,24700.0
2011-04-28 14:05:00,63.0,63.01,62.98,63.0,18100.0,45.2451,45.2523,45.2308,45.2451,18100.0
2011-04-28 14:10:00,63.01,63.03,63.0,63.02,16400.0,45.2523,45.2667,45.2451,45.2595,16400.0
2011-04-28 14:15:00,63.02,63.05,63.02,63.05,12200.0,45.2595,45.281,45.2595,45.281,12200.0
2011-04-28 14:20:00,63.05,63.11,63.03,63.07,15000.0,45.281,45.3241,45.2667,45.2954,15000.0
2011-04-28 14:25:00,63.07,63.1,63.07,63.09,13400.0,45.2954,45.317,45.2954,45.3098,13400.0
2011-04-28 14:30:00,63.09,63.12,63.07,63.07,17600.0,45.3098,45.3313,45.2954,45.2954,17600.0
2011-04-28 14:35:00,63.07,63.09,63.05,63.08,16600.0,45.2954,45.3098,45.281,45.3026,16600.0
2011-04-28 14:40:00,63.08,63.12,63.07,63.11,16600.0,45.3026,45.3313,45.2954,45.3241,16600.0
2011-04-28 14:45:00,63.12,63.16,63.11,63.14,31800.0,45.3313,45.36,45.3241,45.3457,31800.0
2011-04-28 14:50:00,63.14,63.17,63.13,63.17,15300.0,45.3457,45.3672,45.3385,45.3672,15300.0
2011-04-28 14:55:00,63.17,63.19,63.15,63.17,25000.0,45.3672,45.3816,45.3529,45.3672,25000.0
2011-04-28 15:00:00,63.17,63.17,63.12,63.13,16800.0,45.3672,45.3672,45.3313,45.3385,16800.0
2011-04-28 15:05:00,63.13,63.13,63.07,63.08,22400.0,45.3385,45.3385,45.2954,45.3026,22400.0
2011-04-28 15:10:00,63.08,63.14,63.08,63.12,22900.0,45.3026,45.3457,45.3026,45.3313,22900.0
2011-04-28 15:15:00,63.12,63.15,63.11,63.11,24400.0,45.3313,45.3529,45.3241,45.3241,24400.0
2011-04-28 15:20:00,63.11,63.12,63.04,63.06,38700.0,45.3241,45.3313,45.2739,45.2882,38700.0
2011-04-28 15:25:00,63.06,63.09,63.04,63.04,146000.0,45.2882,45.3098,45.2739,45.2739,146000.0
2011-04-28 15:30:00,63.04,63.1,63.02,63.04,54700.0,45.2739,45.317,45.2595,45.2739,54700.0
2011-04-28 15:35:00,63.05,63.05,62.98,63.02,24700.0,45.281,45.281,45.2308,45.2595,24700.0
2011-04-28 15:40:00,63.03,63.08,63.02,63.08,56300.0,45.2667,45.3026,45.2595,45.3026,56300.0
2011-04-28 15:45:00,63.08,63.13,63.08,63.11,52200.0,45.3026,45.3385,45.3026,45.3241,52200.0
2011-04-28 15:50:00,63.1,63.11,63.0,63.0,104800.0,45.317,45.3241,45.2451,45.2451,104800.0
2011-04-28 15:55:00,63.0,63.07,62.98,63.05,151800.0,45.2451,45.2954,45.2308,45.281,151800.0
2011-04-29 09:30:00,62.96,62.96,62.61,62.71,64500.0,45.2164,45.2164,44.9651,45.0369,64500.0
2011-04-29 09:35:00,62.78,63.02,62.76,62.96,22500.0,45.0871,45.2595,45.0728,45.2164,22500.0
2011-04-29 09:40:00,62.96,63.02,62.92,62.99,18500.0,45.2164,45.2595,45.1877,45.238,18500.0
2011-04-29 09:45:00,62.95,62.99,62.84,62.85,18700.0,45.2092,45.238,45.1302,45.1374,18700.0
2011-04-29 09:50:00,62.86,62.93,62.77,62.77,20300.0,45.1446,45.1949,45.08,45.08,20300.0
2011-04-29 09:55:00,62.77,62.95,62.76,62.95,19800.0,45.08,45.2092,45.0728,45.2092,19800.0
2011-04-29 10:00:00,62.94,62.95,62.85,62.93,21800.0,45.2021,45.2092,45.1374,45.1949,21800.0
2011-04-29 10:05:00,62.93,62.93,62.88,62.9,10100.0,45.1949,45.1949,45.159,45.1733,10100.0
2011-04-29 10:10:00,62.9,62.9,62.86,62.88,28100.0,45.1733,45.1733,45.1446,45.159,28100.0
2011-04-29 10:15:00,62.9,62.95,62.85,62.86,92100.0,45.1733,45.2092,45.1374,45.1446,92100.0
2011-04-29 10:20:00,62.85,62.94,62.83,62.93,25500.0,45.1374,45.2021,45.1231,45.1949,25500.0
2011-04-29 10:25:00,62.94,63.05,62.93,63.0,18500.0,45.2021,45.281,45.1949,45.2451,18500.0
2011-04-29 10:30:00,63.01,63.03,63.0,63.01,15900.0,45.2523,45.2667,45.2451,45.2523,15900.0
2011-04-29 10:35:00,63.02,63.06,62.98,63.05,28100.0,45.2595,45.2882,45.2308,45.281,28100.0
2011-04-29 10:40:00,63.05,63.08,63.05,63.06,19700.0,45.281,45.3026,45.281,45.2882,19700.0
2011-04-29 10:45:00,63.06,63.15,63.05,63.13,17100.0,45.2882,45.3529,45.281,45.3385,17100.0
2011-04-29 10:50:00,63.13,63.13,63.05,63.12,17500.0,45.3385,45.3385,45.281,45.3313,17500.0
2011-04-29 10:55:00,63.12,63.14,63.11,63.11,16500.0,45.3313,45.3457,45.3241,45.3241,16500.0
2011-04-29 11:00:00,63.11,63.18,63.11,63.18,24400.0,45.3241,45.3744,45.3241,45.3744,24400.0
2011-04-29 11:05:00,63.18,63.21,63.18,63.19,25100.0,45.3744,45.396,45.3744,45.3816,25100.0
2011-04-29 11:10:00,63.19,63.27,63.19,63.22,34100.0,45.3816,45.439,45.3816,45.4031,34100.0
2011-04-29 11:15:00,63.22,63.22,63.16,63.2,48700.0,45.4031,45.4031,45.36,45.3888,48700.0
2011-04-29 11:20:00,63.19,63.22,63.18,63.22,19400.0,45.3816,45.4031,45.3744,45.4031,19400.0
2011-04-29 11:25:00,63.21,63.26,63.19,63.26,14300.0,45.396,45.4319,45.3816,45.4319,14300.0
2011-04-29 11:30:00,63.25,63.26,63.21,63.26,36300.0,45.4247,45.4319,45.396,45.4319,36300.0
2011-04-29 11:35:00,63.26,63.26,63.22,63.24,21900.0,45.4319,45.4319,45.4031,45.4175,21900.0
2011-04-29 11:40:00,63.24,63.26,63.22,63.25,28400.0,45.4175,45.4319,45.4031,45.4247,28400.0
2011-04-29 11:45:00,63.25,63.27,63.24,63.26,33700.0,45.4247,45.439,45.4175,45.4319,33700.0
2011-04-29 11:50:00,63.26,63.26,63.22,63.25,27400.0,45.4319,45.4319,45.4031,45.4247,27400.0
2011-04-29 11:55:00,63.24,63.24,63.22,63.22,9600.0,45.4175,45.4175,45.4031,45.4031,9600.0
2011-04-29 12:00:00,63.22,63.24,63.21,63.23,15800.0,45.4031,45.4175,45.396,45.4103,15800.0
2011-04-29 12:05:00,63.23,63.31,63.22,63.3,21100.0,45.4103,45.4678,45.4031,45.4606,21100.0
2011-04-29 12:10:00,63.29,63.32,63.28,63.32,22500.0,45.4534,45.475,45.4462,45.475,22500.0
2011-04-29 12:15:00,63.31,63.32,63.23,63.23,29700.0,45.4678,45.475,45.4103,45.4103,29700.0
2011-04-29 12:20:00,63.23,63.23,63.2,63.23,12000.0,45.4103,45.4103,45.3888,45.4103,12000.0
2011-04-29 12:25:00,63.23,63.27,63.19,63.25,13700.0,45.4103,45.439,45.3816,45.4247,13700.0
2011-04-29 12:30:00,63.26,63.29,63.25,63.25,18800.0,45.4319,45.4534,45.4247,45.4247,18800.0
2011-04-29 12:35:00,63.25,63.28,63.21,63.28,27000.0,45.4247,45.4462,45.396,45.4462,27000.0
2011-04-29 12:40:00,63.29,63.32,63.27,63.28,12200.0,45.4534,45.475,45.439,45.4462,12200.0
2011-04-29 12:45:00,63.28,63.29,63.22,63.22,9800.0,45.4462,45.4534,45.4031,45.4031,9800.0
2011-04-29 12:50:00,63.22,63.23,63.17,63.21,31300.0,45.4031,45.4103,45.3672,45.396,31300.0
2011-04-29 12:55:00,63.21,63.23,63.16,63.16,49100.0,45.396,45.4103,45.36,45.36,49100.0
2011-04-29 13:00:00,63.17,63.19,63.12,63.16,28200.0,45.3672,45.3816,45.3313,45.36,28200.0
2011-04-29 13:05:00,63.15,63.22,63.14,63.2,17900.0,45.3529,45.4031,45.3457,45.3888,17900.0
2011-04-29 13:10:00,63.2,63.21,63.19,63.2,8800.0,45.3888,45.396,45.3816,45.3888,8800.0
2011-04-29 13:15:00,63.2,63.24,63.17,63.2,15600.0,45.3888,45.4175,45.3672,45.3888,15600.0
2011-04-29 13:20:00,63.21,63.26,63.2,63.24,11900.0,45.396,45.4319,45.3888,45.4175,11900.0
2011-04-29 13:25:00,63.24,63.27,63.21,63.22,25300.0,45.4175,45.439,45.396,45.4031,25300.0
2011-04-29 13:30:00,63.23,63.27,63.23,63.27,15700.0,45.4103,45.439,45.4103,45.439,15700.0
2011-04-29 13:35:00,63.27,63.28,63.19,63.22,25900.0,45.439,45.4462,45.3816,45.4031,25900.0
2011-04-29 13:40:00,63.22,63.23,63.19,63.21,8600.0,45.4031,45.4103,45.3816,45.396,8600.0
2011-04-29 13:45:00,63.21,63.23,63.17,63.19,21600.0,45.396,45.4103,45.3672,45.3816,21600.0
2011-04-29 13:50:00,63.19,63.21,63.15,63.2,15800.0,45.3816,45.396,45.3529,45.3888,15800.0
2011-04-29 13:55:00,63.2,63.21,63.16,63.16,11900.0,45.3888,45.396,45.36,45.36,11900.0
2011-04-29 14:00:00,63.16,63.16,63.14,63.14,7300.0,45.36,45.36,45.3457,45.3457,7300.0
2011-04-29 14:05:00,63.14,63.17,63.11,63.16,12800.0,45.3457,45.3672,45.3241,45.36,12800.0
2011-04-29 14:10:00,63.16,63.16,63.12,63.12,10600.0,45.36,45.36,45.3313,45.3313,10600.0
2011-04-29 14:15:00,63.12,63.17,63.11,63.16,9700.0,45.3313,45.3672,45.3241,45.36,9700.0
2011-04-29 14:20:00,63.16,63.18,63.16,63.18,7000.0,45.36,45.3744,45.36,45.3744,7000.0
2011-04-29 14:25:00,63.18,63.19,63.15,63.16,23000.0,45.3744,45.3816,45.3529,45.36,23000.0
2011-04-29 14:30:00,63.16,63.17,63.13,63.17,10700.0,45.36,45.3672,45.3385,45.3672,10700.0
2011-04-29 14:35:00,63.17,63.24,63.16,63.23,20100.0,45.3672,45.4175,45.36,45.4103,20100.0
2011-04-29 14:40:00,63.23,63.24,63.17,63.18,19700.0,45.4103,45.4175,45.3672,45.3744,19700.0
2011-04-29 14:45:00,63.19,63.19,63.14,63.15,14400.0,45.3816,45.3816,45.3457,45.3529,14400.0
2011-04-29 14:50:00,63.15,63.19,63.14,63.18,12700.0,45.3529,45.3816,45.3457,45.3744,12700.0
2011-04-29 14:55:00,63.19,63.19,63.17,63.18,14400.0,45.3816,45.3816,45.3672,45.3744,14400.0
2011-04-29 15:00:00,63.18,63.2,63.13,63.16,50000.0,45.3744,45.3888,45.3385,45.36,50000.0
2011-04-29 15:05:00,63.16,63.17,63.13,63.16,45800.0,45.36,45.3672,45.3385,45.36,45800.0
2011-04-29 15:10:00,63.16,63.19,63.15,63.18,26300.0,45.36,45.3816,45.3529,45.3744,26300.0
2011-04-29 15:15:00,63.19,63.22,63.19,63.2,28100.0,45.3816,45.4031,45.3816,45.3888,28100.0
2011-04-29 15:20:00,63.2,63.21,63.14,63.18,48900.0,45.3888,45.396,45.3457,45.3744,48900.0
2011-04-29 15:25:00,63.19,63.19,63.13,63.15,22300.0,45.3816,45.3816,45.3385,45.3529,22300.0
2011-04-29 15:30:00,63.15,63.21,63.13,63.21,46600.0,45.3529,45.396,45.3385,45.396,46600.0
2011-04-29 15:35:00,63.21,63.26,63.2,63.21,44700.0,45.396,45.4319,45.3888,45.396,44700.0
2011-04-29 15:40:00,63.21,63.22,63.17,63.19,25600.0,45.396,45.4031,45.3672,45.3816,25600.0
2011-04-29 15:45:00,63.2,63.24,63.16,63.22,83100.0,45.3888,45.4175,45.36,45.4031,83100.0
2011-04-29 15:50:00,63.22,63.22,63.15,63.2,81300.0,45.4031,45.4031,45.3529,45.3888,81300.0
2011-04-29 15:55:00,63.21,63.28,63.21,63.26,168900.0,45.396,45.4462,45.396,45.4319,168900.0
2011-05-02 09:30:00,63.56,63.68,63.48,63.63,96600.0,45.6473,45.7335,45.5899,45.6976,96600.0
2011-05-02 09:35:00,63.61,63.61,63.33,63.41,45900.0,45.6832,45.6832,45.4821,45.5396,45900.0
2011-05-02 09:40:00,63.41,63.64,63.36,63.6,32500.0,45.5396,45.7048,45.5037,45.676,32500.0
2011-05-02 09:45:00,63.6,63.66,63.51,63.52,53700.0,45.676,45.7191,45.6114,45.6186,53700.0
2011-05-02 09:50:00,63.52,63.74,63.49,63.72,45900.0,45.6186,45.7766,45.597,45.7622,45900.0
2011-05-02 09:55:00,63.73,63.75,63.71,63.73,28200.0,45.7694,45.7838,45.755,45.7694,28200.0
2011-05-02 10:00:00,63.73,63.79,63.71,63.71,32300.0,45.7694,45.8125,45.755,45.755,32300.0
2011-05-02 10:05:00,63.71,63.72,63.53,63.69,62200.0,45.755,45.7622,45.6258,45.7407,62200.0
2011-05-02 10:10:00,63.67,63.69,63.59,63.69,33500.0,45.7263,45.7407,45.6689,45.7407,33500.0
2011-05-02 10:15:00,63.69,63.74,63.62,63.65,26300.0,45.7407,45.7766,45.6904,45.712,26300.0
2011-05-02 10:20:00,63.64,63.76,63.64,63.76,21900.0,45.7048,45.791,45.7048,45.791,21900.0
2011-05-02 10:25:00,63.75,63.76,63.73,63.75,23900.0,45.7838,45.791,45.7694,45.7838,23900.0
2011-05-02 10:30:00,63.76,63.76,63.71,63.71,20300.0,45.791,45.791,45.755,45.755,20300.0
2011-05-02 10:35:00,63.71,63.74,63.68,63.7,20600.0,45.755,45.7766,45.7335,45.7479,20600.0
2011-05-02 10:40:00,63.69,63.71,63.69,63.69,24800.0,45.7407,45.755,45.7407,45.7407,24800.0
2011-05-02 10:45:00,63.7,63.74,63.69,63.73,42800.0,45.7479,45.7766,45.7407,45.7694,42800.0
2011-05-02 10:50:00,63.72,63.72,63.66,63.66,16000.0,45.7622,45.7622,45.7191,45.7191,16000.0
2011-05-02 10:55:00,63.66,63.69,63.66,63.68,16800.0,45.7191,45.7407,45.7191,45.7335,16800.0
2011-05-02 11:00:00,63.67,63.68,63.63,63.65,26100.0,45.7263,45.7335,45.6976,45.712,26100.0
2011-05-02 11:05:00,63.65,63.7,63.63,63.65,74500.0,45.712,45.7479,45.6976,45.712,74500.0
2011-05-02 11:10:00,63.65,63.66,63.63,63.66,15900.0,45.712,45.7191,45.6976,45.7191,15900.0
2011-05-02 11:15:00,63.65,63.66,63.63,63.64,37100.0,45.712,45.7191,45.6976,45.7048,37100.0
2011-05-02 11:20:00,63.64,63.66,63.6,63.6,69900.0,45.7048,45.7191,45.676,45.676,69900.0
2011-05-02 11:25:00,63.61,63.61,63.5,63.5,19900.0,45.6832,45.6832,45.6042,45.6042,19900.0
2011-05-02 11:30:00,63.5,63.5,63.42,63.42,20500.0,45.6042,45.6042,45.5468,45.5468,20500.0
2011-05-02 11:35:00,63.43,63.48,63.43,63.47,22500.0,45.554,45.5899,45.554,45.5827,22500.0
2011-05-02 11:40:00,63.47,63.48,63.38,63.43,22700.0,45.5827,45.5899,45.518,45.554,22700.0
2011-05-02 11:45:00,63.42,63.45,63.3,63.3,41000.0,45.5468,45.5683,45.4606,45.4606,41000.0
2011-05-02 11:50:00,63.3,63.38,63.29,63.38,29800.0,45.4606,45.518,45.4534,45.518,29800.0
2011-05-02 11:55:00,63.39,63.44,63.39,63.44,8300.0,45.5252,45.5611,45.5252,45.5611,8300.0
2011-05-02 12:00:00,63.44,63.44,63.4,63.42,22800.0,45.5611,45.5611,45.5324,45.5468,22800.0
2011-05-02 12:05:00,63.42,63.44,63.37,63.39,23400.0,45.5468,45.5611,45.5109,45.5252,23400.0
2011-05-02 12:10:00,63.4,63.48,63.4,63.47,10000.0,45.5324,45.5899,45.5324,45.5827,10000.0
2011-05-02 12:15:00,63.48,63.48,63.4,63.42,53400.0,45.5899,45.5899,45.5324,45.5468,53400.0
2011-05-02 12:20:00,63.42,63.44,63.41,63.43,36100.0,45.5468,45.5611,45.5396,45.554,36100.0
2011-05-02 12:25:00,63.43,63.44,63.4,63.42,30400.0,45.554,45.5611,45.5324,45.5468,30400.0
2011-05-02 12:30:00,63.43,63.44,63.41,63.43,25300.0,45.554,45.5611,45.5396,45.554,25300.0
2011-05-02 12:35:00,63.41,63.46,63.41,63.45,10500.0,45.5396,45.5755,45.5396,45.5683,10500.0
2011-05-02 12:40:00,63.45,63.46,63.41,63.41,17400.0,45.5683,45.5755,45.5396,45.5396,17400.0
2011-05-02 12:45:00,63.41,63.42,63.38,63.38,13200.0,45.5396,45.5468,45.518,45.518,13200.0
2011-05-02 12:50:00,63.37,63.39,63.37,63.37,8300.0,45.5109,45.5252,45.5109,45.5109,8300.0
2011-05-02 12:55:00,63.38,63.39,63.34,63.35,17600.0,45.518,45.5252,45.4893,45.4965,17600.0
2011-05-02 13:00:00,63.35,63.36,63.34,63.35,7700.0,45.4965,45.5037,45.4893,45.4965,7700.0
2011-05-02 13:05:00,63.35,63.37,63.34,63.35,129500.0,45.4965,45.5109,45.4893,45.4965,129500.0
2011-05-02 13:10:00,63.35,63.38,63.34,63.36,16800.0,45.4965,45.518,45.4893,45.5037,16800.0
2011-05-02 13:15:00,63.36,63.43,63.36,63.42,11900.0,45.5037,45.554,45.5037,45.5468,11900.0
2011-05-02 13:20:00,63.43,63.47,63.42,63.46,15800.0,45.554,45.5827,45.5468,45.5755,15800.0
2011-05-02 13:25:00,63.47,63.51,63.44,63.44,15400.0,45.5827,45.6114,45.5611,45.5611,15400.0
2011-05-02 13:30:00,63.44,63.45,63.43,63.44,8000.0,45.5611,45.5683,45.554,45.5611,8000.0
2011-05-02 13:35:00,63.43,63.44,63.41,63.42,18500.0,45.554,45.5611,45.5396,45.5468,18500.0
2011-05-02 13:40:00,63.42,63.45,63.42,63.45,10000.0,45.5468,45.5683,45.5468,45.5683,10000.0
2011-05-02 13:45:00,63.45,63.47,63.43,63.44,9900.0,45.5683,45.5827,45.554,45.5611,9900.0
2011-05-02 13:50:00,63.44,63.44,63.39,63.41,26800.0,45.5611,45.5611,45.5252,45.5396,26800.0
2011-05-02 13:55:00,63.41,63.46,63.41,63.46,9500.0,45.5396,45.5755,45.5396,45.5755,9500.0
2011-05-02 14:00:00,63.45,63.5,63.44,63.5,10600.0,45.5683,45.6042,45.5611,45.6042,10600.0
2011-05-02 14:05:00,63.5,63.53,63.5,63.52,19900.0,45.6042,45.6258,45.6042,45.6186,19900.0
2011-05-02 14:10:00,63.54,63.61,63.53,63.59,20100.0,45.633,45.6832,45.6258,45.6689,20100.0
2011-05-02 14:15:00,63.59,63.6,63.56,63.57,12700.0,45.6689,45.676,45.6473,45.6545,12700.0
2011-05-02 14:20:00,63.57,63.61,63.56,63.58,26200.0,45.6545,45.6832,45.6473,45.6617,26200.0
2011-05-02 14:25:00,63.58,63.58,63.52,63.53,14200.0,45.6617,45.6617,45.6186,45.6258,14200.0
2011-05-02 14:30:00,63.53,63.58,63.53,63.56,13900.0,45.6258,45.6617,45.6258,45.6473,13900.0
2011-05-02 14:35:00,63.56,63.57,63.52,63.52,11200.0,45.6473,45.6545,45.6186,45.6186,11200.0
2011-05-02 14:40:00,63.52,63.55,63.51,63.52,43800.0,45.6186,45.6401,45.6114,45.6186,43800.0
2011-05-02 14:45:00,63.53,63.53,63.46,63.46,10800.0,45.6258,45.6258,45.5755,45.5755,10800.0
2011-05-02 14:50:00,63.47,63.48,63.42,63.46,20000.0,45.5827,45.5899,45.5468,45.5755,20000.0
2011-05-02 14:55:00,63.46,63.46,63.35,63.35,23900.0,45.5755,45.5755,45.4965,45.4965,23900.0
2011-05-02 15:00:00,63.36,63.41,63.36,63.41,24400.0,45.5037,45.5396,45.5037,45.5396,24400.0
2011-05-02 15:05:00,63.41,63.5,63.41,63.5,17200.0,45.5396,45.6042,45.5396,45.6042,17200.0
2011-05-02 15:10:00,63.5,63.54,63.5,63.5,22900.0,45.6042,45.633,45.6042,45.6042,22900.0
2011-05-02 15:15:00,63.49,63.51,63.43,63.43,21100.0,45.597,45.6114,45.554,45.554,21100.0
2011-05-02 15:20:00,63.43,63.49,63.41,63.49,27500.0,45.554,45.597,45.5396,45.597,27500.0
2011-05-02 15:25:00,63.49,63.51,63.45,63.46,50000.0,45.597,45.6114,45.5683,45.5755,50000.0
2011-05-02 15:30:00,63.47,63.5,63.45,63.48,60600.0,45.5827,45.6042,45.5683,45.5899,60600.0
2011-05-02 15:35:00,63.47,63.51,63.46,63.51,55100.0,45.5827,45.6114,45.5755,45.6114,55100.0
2011-05-02 15:40:00,63.51,63.54,63.48,63.48,66700.0,45.6114,45.633,45.5899,45.5899,66700.0
2011-05-02 15:45:00,63.48,63.54,63.45,63.5,154400.0,45.5899,45.633,45.5683,45.6042,154400.0
2011-05-02 15:50:00,63.5,63.54,63.47,63.5,139700.0,45.6042,45.633,45.5827,45.6042,139700.0
2011-05-02 15:55:00,63.5,63.57,63.47,63.52,292100.0,45.6042,45.6545,45.5827,45.6186,292100.0
2011-05-03 09:30:00,63.63,63.84,63.57,63.58,79200.0,45.6976,45.8484,45.6545,45.6617,79200.0
2011-05-03 09:35:00,63.55,63.58,63.48,63.52,23500.0,45.6401,45.6617,45.5899,45.6186,23500.0
2011-05-03 09:40:00,63.52,63.69,63.42,63.68,69100.0,45.6186,45.7407,45.5468,45.7335,69100.0
2011-05-03 09:45:00,63.68,63.75,63.65,63.75,37500.0,45.7335,45.7838,45.712,45.7838,37500.0
2011-05-03 09:50:00,63.74,63.75,63.63,63.72,38700.0,45.7766,45.7838,45.6976,45.7622,38700.0
2011-05-03 09:55:00,63.74,63.85,63.67,63.81,25000.0,45.7766,45.8556,45.7263,45.8269,25000.0
2011-05-03 10:00:00,63.8,63.92,63.78,63.86,34800.0,45.8197,45.9059,45.8053,45.8628,34800.0
2011-05-03 10:05:00,63.86,63.9,63.75,63.75,25700.0,45.8628,45.8915,45.7838,45.7838,25700.0
2011-05-03 10:10:00,63.77,63.83,63.72,63.83,26200.0,45.7981,45.8412,45.7622,45.8412,26200.0
2011-05-03 10:15:00,63.83,63.89,63.83,63.86,71800.0,45.8412,45.8843,45.8412,45.8628,71800.0
2011-05-03 10:20:00,63.85,63.88,63.81,63.88,46800.0,45.8556,45.8771,45.8269,45.8771,46800.0
2011-05-03 10:25:00,63.88,63.89,63.83,63.87,26900.0,45.8771,45.8843,45.8412,45.87,26900.0
2011-05-03 10:30:00,63.87,63.91,63.84,63.88,55900.0,45.87,45.8987,45.8484,45.8771,55900.0
2011-05-03 10:35:00,63.87,63.92,63.84,63.89,51200.0,45.87,45.9059,45.8484,45.8843,51200.0
2011-05-03 10:40:00,63.9,63.93,63.85,63.86,25800.0,45.8915,45.913,45.8556,45.8628,25800.0
2011-05-03 10:45:00,63.85,63.87,63.83,63.86,24300.0,45.8556,45.87,45.8412,45.8628,24300.0
2011-05-03 10:50:00,63.87,63.88,63.84,63.85,14100.0,45.87,45.8771,45.8484,45.8556,14100.0
2011-05-03 10:55:00,63.85,63.86,63.78,63.85,24500.0,45.8556,45.8628,45.8053,45.8556,24500.0
2011-05-03 11:00:00,63.86,63.87,63.79,63.83,26400.0,45.8628,45.87,45.8125,45.8412,26400.0
2011-05-03 11:05:00,63.84,63.87,63.82,63.84,46600.0,45.8484,45.87,45.834,45.8484,46600.0
2011-05-03 11:10:00,63.84,63.87,63.81,63.84,23900.0,45.8484,45.87,45.8269,45.8484,23900.0
2011-05-03 11:15:00,63.83,63.92,63.83,63.91,22900.0,45.8412,45.9059,45.8412,45.8987,22900.0
2011-05-03 11:20:00,63.92,64.0,63.92,63.97,33300.0,45.9059,45.9633,45.9059,45.9418,33300.0
2011-05-03 11:25:00,63.98,64.04,63.94,64.04,44200.0,45.949,45.992,45.9202,45.992,44200.0
2011-05-03 11:30:00,64.04,64.04,64.0,64.01,23000.0,45.992,45.992,45.9633,45.9705,23000.0
2011-05-03 11:35:00,64.01,64.07,64.01,64.04,29200.0,45.9705,46.0136,45.9705,45.992,29200.0
2011-05-03 11:40:00,64.05,64.08,64.03,64.06,18600.0,45.9992,46.0208,45.9849,46.0064,18600.0
2011-05-03 11:45:00,64.06,64.09,64.05,64.06,14200.0,46.0064,46.028,45.9992,46.0064,14200.0
2011-05-03 11:50:00,64.07,64.07,63.97,63.97,46400.0,46.0136,46.0136,45.9418,45.9418,46400.0
2011-05-03 11:55:00,63.98,63.99,63.94,63.95,8400.0,45.949,45.9561,45.9202,45.9274,8400.0
2011-05-03 12:00:00,63.96,63.96,63.93,63.95,14100.0,45.9346,45.9346,45.913,45.9274,14100.0
2011-05-03 12:05:00,63.95,63.95,63.91,63.92,8600.0,45.9274,45.9274,45.8987,45.9059,8600.0
2011-05-03 12:10:00,63.91,63.98,63.91,63.97,15700.0,45.8987,45.949,45.8987,45.9418,15700.0
2011-05-03 12:15:00,63.97,64.05,63.97,64.04,19600.0,45.9418,45.9992,45.9418,45.992,19600.0
2011-05-03 12:20:00,64.04,64.05,64.0,64.04,29900.0,45.992,45.9992,45.9633,45.992,29900.0
2011-05-03 12:25:00,64.04,64.12,64.04,64.11,59600.0,45.992,46.0495,45.992,46.0423,59600.0
2011-05-03 12:30:00,64.1,64.12,63.99,63.99,54700.0,46.0351,46.0495,45.9561,45.9561,54700.0
2011-05-03 12:35:00,64.0,64.0,63.96,63.99,15600.0,45.9633,45.9633,45.9346,45.9561,15600.0
2011-05-03 12:40:00,63.99,64.0,63.94,63.94,11400.0,45.9561,45.9633,45.9202,45.9202,11400.0
2011-05-03 12:45:00,63.94,64.0,63.94,63.96,8700.0,45.9202,45.9633,45.9202,45.9346,8700.0
2011-05-03 12:50:00,63.96,63.98,63.88,63.92,21400.0,45.9346,45.949,45.8771,45.9059,21400.0
2011-05-03 12:55:00,63.92,63.93,63.87,63.89,11000.0,45.9059,45.913,45.87,45.8843,11000.0
2011-05-03 13:00:00,63.89,63.89,63.78,63.78,21100.0,45.8843,45.8843,45.8053,45.8053,21100.0
2011-05-03 13:05:00,63.78,63.83,63.72,63.81,24900.0,45.8053,45.8412,45.7622,45.8269,24900.0
2011-05-03 13:10:00,63.8,63.8,63.77,63.77,14400.0,45.8197,45.8197,45.7981,45.7981,14400.0
2011-05-03 13:15:00,63.78,63.81,63.78,63.8,13000.0,45.8053,45.8269,45.8053,45.8197,13000.0
2011-05-03 13:20:00,63.8,63.8,63.75,63.75,8200.0,45.8197,45.8197,45.7838,45.7838,8200.0
2011-05-03 13:25:00,63.74,63.74,63.71,63.72,10700.0,45.7766,45.7766,45.755,45.7622,10700.0
2011-05-03 13:30:00,63.72,63.79,63.7,63.79,13000.0,45.7622,45.8125,45.7479,45.8125,13000.0
2011-05-03 13:35:00,63.79,63.84,63.78,63.8,17300.0,45.8125,45.8484,45.8053,45.8197,17300.0
2011-05-03 13:40:00,63.8,63.81,63.7,63.74,16400.0,45.8197,45.8269,45.7479,45.7766,16400.0
2011-05-03 13:45:00,63.75,63.81,63.71,63.8,24800.0,45.7838,45.8269,45.755,45.8197,24800.0
2011-05-03 13:50:00,63.8,63.82,63.75,63.81,16000.0,45.8197,45.834,45.7838,45.8269,16000.0
2011-05-03 13:55:00,63.81,63.84,63.79,63.84,23700.0,45.8269,45.8484,45.8125,45.8484,23700.0
2011-05-03 14:00:00,63.84,63.85,63.8,63.83,13300.0,45.8484,45.8556,45.8197,45.8412,13300.0
2011-05-03 14:05:00,63.83,63.83,63.72,63.74,15800.0,45.8412,45.8412,45.7622,45.7766,15800.0
2011-05-03 14:10:00,63.73,63.73,63.64,63.71,36900.0,45.7694,45.7694,45.7048,45.755,36900.0
2011-05-03 14:15:00,63.72,63.73,63.71,63.72,23900.0,45.7622,45.7694,45.755,45.7622,23900.0
2011-05-03 14:20:00,63.72,63.72,63.67,63.68,22700.0,45.7622,45.7622,45.7263,45.7335,22700.0
2011-05-03 14:25:00,63.68,63.74,63.67,63.74,42500.0,45.7335,45.7766,45.7263,45.7766,42500.0
2011-05-03 14:30:00,63.74,63.76,63.71,63.74,22200.0,45.7766,45.791,45.755,45.7766,22200.0
2011-05-03 14:35:00,63.74,63.75,63.66,63.66,23600.0,45.7766,45.7838,45.7191,45.7191,23600.0
2011-05-03 14:40:00,63.67,63.72,63.66,63.71,21700.0,45.7263,45.7622,45.7191,45.755,21700.0
2011-05-03 14:45:00,63.7,63.75,63.7,63.74,131900.0,45.7479,45.7838,45.7479,45.7766,131900.0
2011-05-03 14:50:00,63.73,63.75,63.69,63.69,21200.0,45.7694,45.7838,45.7407,45.7407,21200.0
2011-05-03 14:55:00,63.69,63.73,63.68,63.7,19900.0,45.7407,45.7694,45.7335,45.7479,19900.0
2011-05-03 15:00:00,63.7,63.72,63.69,63.7,18300.0,45.7479,45.7622,45.7407,45.7479,18300.0
2011-05-03 15:05:00,63.7,63.71,63.67,63.7,27100.0,45.7479,45.755,45.7263,45.7479,27100.0
2011-05-03 15:10:00,63.7,63.71,63.69,63.71,26700.0,45.7479,45.755,45.7407,45.755,26700.0
2011-05-03 15:15:00,63.71,63.74,63.71,63.72,18100.0,45.755,45.7766,45.755,45.7622,18100.0
2011-05-03 15:20:00,63.73,63.78,63.72,63.78,27200.0,45.7694,45.8053,45.7622,45.8053,27200.0
2011-05-03 15:25:00,63.78,63.81,63.77,63.81,41600.0,45.8053,45.8269,45.7981,45.8269,41600.0
2011-05-03 15:30:00,63.81,63.9,63.81,63.9,33500.0,45.8269,45.8915,45.8269,45.8915,33500.0
2011-05-03 15:35:00,63.89,63.89,63.83,63.87,59900.0,45.8843,45.8843,45.8412,45.87,59900.0
2011-05-03 15:40:00,63.87,63.89,63.85,63.89,50200.0,45.87,45.8843,45.8556,45.8843,50200.0
2011-05-03 15:45:00,63.89,63.97,63.89,63.9,117200.0,45.8843,45.9418,45.8843,45.8915,117200.0
2011-05-03 15:50:00,63.91,64.03,63.9,64.03,109600.0,45.8987,45.9849,45.8915,45.9849,109600.0
2011-05-03 15:55:00,64.02,64.09,64.01,64.01,191200.0,45.9777,46.028,45.9705,45.9705,191200.0
2011-05-04 09:30:00,63.82,63.92,63.57,63.79,64400.0,45.834,45.9059,45.6545,45.8125,64400.0
2011-05-04 09:35:00,63.79,63.8,63.55,63.6,68100.0,45.8125,45.8197,45.6401,45.676,68100.0
2011-05-04 09:40:00,63.6,63.68,63.57,63.68,47500.0,45.676,45.7335,45.6545,45.7335,47500.0
2011-05-04 09:45:00,63.69,63.7,63.59,63.59,56000.0,45.7407,45.7479,45.6689,45.6689,56000.0
2011-05-04 09:50:00,63.6,63.64,63.47,63.61,50900.0,45.676,45.7048,45.5827,45.6832,50900.0
2011-05-04 09:55:00,63.62,63.69,63.45,63.5,36500.0,45.6904,45.7407,45.5683,45.6042,36500.0
2011-05-04 10:00:00,63.51,63.58,63.37,63.52,85300.0,45.6114,45.6617,45.5109,45.6186,85300.0
2011-05-04 10:05:00,63.53,63.53,63.19,63.21,74300.0,45.6258,45.6258,45.3816,45.396,74300.0
2011-05-04 10:10:00,63.24,63.26,63.12,63.12,35600.0,45.4175,45.4319,45.3313,45.3313,35600.0
2011-05-04 10:15:00,63.11,63.14,63.06,63.11,34000.0,45.3241,45.3457,45.2882,45.3241,34000.0
2011-05-04 10:20:00,63.11,63.22,63.11,63.12,27600.0,45.3241,45.4031,45.3241,45.3313,27600.0
2011-05-04 10:25:00,63.12,63.13,63.07,63.08,29600.0,45.3313,45.3385,45.2954,45.3026,29600.0
2011-05-04 10:30:00,63.08,63.21,63.06,63.1,32100.0,45.3026,45.396,45.2882,45.317,32100.0
2011-05-04 10:35:00,63.1,63.2,63.07,63.19,34400.0,45.317,45.3888,45.2954,45.3816,34400.0
2011-05-04 10:40:00,63.2,63.25,63.13,63.14,42800.0,45.3888,45.4247,45.3385,45.3457,42800.0
2011-05-04 10:45:00,63.14,63.18,63.1,63.17,28700.0,45.3457,45.3744,45.317,45.3672,28700.0
2011-05-04 10:50:00,63.18,63.29,63.17,63.24,36600.0,45.3744,45.4534,45.3672,45.4175,36600.0
2011-05-04 10:55:00,63.24,63.3,63.2,63.29,35500.0,45.4175,45.4606,45.3888,45.4534,35500.0
2011-05-04 11:00:00,63.3,63.38,63.29,63.38,42200.0,45.4606,45.518,45.4534,45.518,42200.0
2011-05-04 11:05:00,63.38,63.38,63.31,63.34,19800.0,45.518,45.518,45.4678,45.4893,19800.0
2011-05-04 11:10:00,63.35,63.46,63.35,63.39,35800.0,45.4965,45.5755,45.4965,45.5252,35800.0
2011-05-04 11:15:00,63.39,63.39,63.23,63.34,65400.0,45.5252,45.5252,45.4103,45.4893,65400.0
2011-05-04 11:20:00,63.35,63.48,63.35,63.47,35500.0,45.4965,45.5899,45.4965,45.5827,35500.0
2011-05-04 11:25:00,63.47,63.53,63.43,63.51,30100.0,45.5827,45.6258,45.554,45.6114,30100.0
2011-05-04 11:30:00,63.51,63.51,63.4,63.47,19900.0,45.6114,45.6114,45.5324,45.5827,19900.0
2011-05-04 11:35:00,63.47,63.47,63.41,63.44,16300.0,45.5827,45.5827,45.5396,45.5611,16300.0
2011-05-04 11:40:00,63.44,63.44,63.37,63.39,21900.0,45.5611,45.5611,45.5109,45.5252,21900.0
2011-05-04 11:45:00,63.39,63.39,63.31,63.31,15200.0,45.5252,45.5252,45.4678,45.4678,15200.0
2011-05-04 11:50:00,63.32,63.35,63.26,63.27,23200.0,45.475,45.4965,45.4319,45.439,23200.0
2011-05-04 11:55:00,63.27,63.31,63.26,63.28,12900.0,45.439,45.4678,45.4319,45.4462,12900.0
2011-05-04 12:00:00,63.28,63.32,63.23,63.26,17200.0,45.4462,45.475,45.4103,45.4319,17200.0
2011-05-04 12:05:00,63.27,63.35,63.27,63.33,13100.0,45.439,45.4965,45.439,45.4821,13100.0
2011-05-04 12:10:00,63.33,63.35,63.28,63.33,12500.0,45.4821,45.4965,45.4462,45.4821,12500.0
2011-05-04 12:15:00,63.34,63.34,63.26,63.28,12300.0,45.4893,45.4893,45.4319,45.4462,12300.0
2011-05-04 12:20:00,63.29,63.29,63.2,63.2,27700.0,45.4534,45.4534,45.3888,45.3888,27700.0
2011-05-04 12:25:00,63.2,63.29,63.16,63.2,24700.0,45.3888,45.4534,45.36,45.3888,24700.0
2011-05-04 12:30:00,63.21,63.24,63.18,63.2,14400.0,45.396,45.4175,45.3744,45.3888,14400.0
2011-05-04 12:35:00,63.2,63.2,63.17,63.17,8900.0,45.3888,45.3888,45.3672,45.3672,8900.0
2011-05-04 12:40:00,63.17,63.18,63.09,63.1,14600.0,45.3672,45.3744,45.3098,45.317,14600.0
2011-05-04 12:45:00,63.1,63.18,63.1,63.18,18500.0,45.317,45.3744,45.317,45.3744,18500.0
2011-05-04 12:50:00,63.18,63.21,63.14,63.17,16800.0,45.3744,45.396,45.3457,45.3672,16800.0
2011-05-04 12:55:00,63.17,63.23,63.17,63.23,18700.0,45.3672,45.4103,45.3672,45.4103,18700.0
2011-05-04 13:00:00,63.23,63.3,63.22,63.26,41000.0,45.4103,45.4606,45.4031,45.4319,41000.0
2011-05-04 13:05:00,63.26,63.35,63.24,63.33,27100.0,45.4319,45.4965,45.4175,45.4821,27100.0
2011-05-04 13:10:00,63.33,63.41,63.33,63.41,14600.0,45.4821,45.5396,45.4821,45.5396,14600.0
2011-05-04 13:15:00,63.41,63.5,63.36,63.46,27400.0,45.5396,45.6042,45.5037,45.5755,27400.0
2011-05-04 13:20:00,63.47,63.54,63.44,63.5,30900.0,45.5827,45.633,45.5611,45.6042,30900.0
2011-05-04 13:25:00,63.5,63.51,63.46,63.48,17300.0,45.6042,45.6114,45.5755,45.5899,17300.0
2011-05-04 13:30:00,63.5,63.55,63.49,63.54,9500.0,45.6042,45.6401,45.597,45.633,9500.0
2011-05-04 13:35:00,63.54,63.59,63.53,63.57,28200.0,45.633,45.6689,45.6258,45.6545,28200.0
2011-05-04 13:40:00,63.56,63.56,63.5,63.51,14600.0,45.6473,45.6473,45.6042,45.6114,14600.0
2011-05-04 13:45:00,63.53,63.57,63.49,63.49,16700.0,45.6258,45.6545,45.597,45.597,16700.0
2011-05-04 13:50:00,63.5,63.54,63.48,63.52,18700.0,45.6042,45.633,45.5899,45.6186,18700.0
2011-05-04 13:55:00,63.52,63.59,63.52,63.57,23600.0,45.6186,45.6689,45.6186,45.6545,23600.0
2011-05-04 14:00:00,63.56,63.57,63.5,63.52,19600.0,45.6473,45.6545,45.6042,45.6186,19600.0
2011-05-04 14:05:00,63.52,63.55,63.5,63.53,15500.0,45.6186,45.6401,45.6042,45.6258,15500.0
2011-05-04 14:10:00,63.53,63.55,63.48,63.55,29900.0,45.6258,45.6401,45.5899,45.6401,29900.0
2011-05-04 14:15:00,63.55,63.66,63.52,63.65,39800.0,45.6401,45.7191,45.6186,45.712,39800.0
2011-05-04 14:20:00,63.65,63.73,63.62,63.73,51900.0,45.712,45.7694,45.6904,45.7694,51900.0
2011-05-04 14:25:00,63.73,63.78,63.7,63.73,47600.0,45.7694,45.8053,45.7479,45.7694,47600.0
2011-05-04 14:30:00,63.71,63.74,63.68,63.74,41700.0,45.755,45.7766,45.7335,45.7766,41700.0
2011-05-04 14:35:00,63.74,63.79,63.73,63.76,33800.0,45.7766,45.8125,45.7694,45.791,33800.0
2011-05-04 14:40:00,63.77,63.8,63.72,63.72,37800.0,45.7981,45.8197,45.7622,45.7622,37800.0
2011-05-04 14:45:00,63.72,63.72,63.65,63.65,36000.0,45.7622,45.7622,45.712,45.712,36000.0
2011-05-04 14:50:00,63.65,63.74,63.65,63.74,25400.0,45.712,45.7766,45.712,45.7766,25400.0
2011-05-04 14:55:00,63.74,63.74,63.64,63.66,46400.0,45.7766,45.7766,45.7048,45.7191,46400.0
2011-05-04 15:00:00,63.66,63.67,63.58,63.59,43500.0,45.7191,45.7263,45.6617,45.6689,43500.0
2011-05-04 15:05:00,63.59,63.6,63.51,63.51,31600.0,45.6689,45.676,45.6114,45.6114,31600.0
2011-05-04 15:10:00,63.52,63.61,63.52,63.57,38300.0,45.6186,45.6832,45.6186,45.6545,38300.0
2011-05-04 15:15:00,63.57,63.64,63.56,63.61,23600.0,45.6545,45.7048,45.6473,45.6832,23600.0
2011-05-04 15:20:00,63.61,63.65,63.61,63.64,20000.0,45.6832,45.712,45.6832,45.7048,20000.0
2011-05-04 15:25:00,63.64,63.64,63.57,63.6,34300.0,45.7048,45.7048,45.6545,45.676,34300.0
2011-05-04 15:30:00,63.6,63.63,63.5,63.54,56800.0,45.676,45.6976,45.6042,45.633,56800.0
2011-05-04 15:35:00,63.53,63.65,63.53,63.61,55800.0,45.6258,45.712,45.6258,45.6832,55800.0
2011-05-04 15:40:00,63.62,63.63,63.55,63.55,67800.0,45.6904,45.6976,45.6401,45.6401,67800.0
2011-05-04 15:45:00,63.56,63.6,63.53,63.55,88300.0,45.6473,45.676,45.6258,45.6401,88300.0
2011-05-04 15:50:00,63.56,63.6,63.53,63.56,108700.0,45.6473,45.676,45.6258,45.6473,108700.0
2011-05-04 15:55:00,63.57,63.6,63.52,63.55,176700.0,45.6545,45.676,45.6186,45.6401,176700.0
2011-05-05 09:30:00,63.69,63.99,63.61,63.73,86500.0,45.7407,45.9561,45.6832,45.7694,86500.0
2011-05-05 09:35:00,63.75,63.91,63.71,63.78,69900.0,45.7838,45.8987,45.755,45.8053,69900.0
2011-05-05 09:40:00,63.77,63.88,63.76,63.78,51300.0,45.7981,45.8771,45.791,45.8053,51300.0
2011-05-05 09:45:00,63.78,63.94,63.75,63.91,64300.0,45.8053,45.9202,45.7838,45.8987,64300.0
2011-05-05 09:50:00,63.89,63.9,63.71,63.75,52400.0,45.8843,45.8915,45.755,45.7838,52400.0
2011-05-05 09:55:00,63.75,63.75,63.64,63.68,24800.0,45.7838,45.7838,45.7048,45.7335,24800.0
2011-05-05 10:00:00,63.68,63.75,63.68,63.72,32700.0,45.7335,45.7838,45.7335,45.7622,32700.0
2011-05-05 10:05:00,63.72,63.76,63.63,63.63,37300.0,45.7622,45.791,45.6976,45.6976,37300.0
2011-05-05 10:10:00,63.64,63.64,63.39,63.4,23500.0,45.7048,45.7048,45.5252,45.5324,23500.0
2011-05-05 10:15:00,63.38,63.39,63.18,63.18,37000.0,45.518,45.5252,45.3744,45.3744,37000.0
2011-05-05 10:20:00,63.19,63.25,63.17,63.23,27900.0,45.3816,45.4247,45.3672,45.4103,27900.0
2011-05-05 10:25:00,63.22,63.23,63.16,63.18,18700.0,45.4031,45.4103,45.36,45.3744,18700.0
2011-05-05 10:30:00,63.19,63.25,63.11,63.2,82700.0,45.3816,45.4247,45.3241,45.3888,82700.0
2011-05-05 10:35:00,63.21,63.37,63.2,63.36,22400.0,45.396,45.5109,45.3888,45.5037,22400.0
2011-05-05 10:40:00,63.35,63.37,63.25,63.27,14200.0,45.4965,45.5109,45.4247,45.439,14200.0
2011-05-05 10:45:00,63.28,63.34,63.27,63.31,13100.0,45.4462,45.4893,45.439,45.4678,13100.0
2011-05-05 10:50:00,63.31,63.34,63.27,63.31,16800.0,45.4678,45.4893,45.439,45.4678,16800.0
2011-05-05 10:55:00,63.31,63.36,63.28,63.29,20500.0,45.4678,45.5037,45.4462,45.4534,20500.0
2011-05-05 11:00:00,63.28,63.41,63.28,63.36,30400.0,45.4462,45.5396,45.4462,45.5037,30400.0
2011-05-05 11:05:00,63.35,63.38,63.23,63.25,31700.0,45.4965,45.518,45.4103,45.4247,31700.0
2011-05-05 11:10:00,63.25,63.25,63.18,63.22,26400.0,45.4247,45.4247,45.3744,45.4031,26400.0
2011-05-05 11:15:00,63.22,63.34,63.2,63.29,29400.0,45.4031,45.4893,45.3888,45.4534,29400.0
2011-05-05 11:20:00,63.29,63.35,63.25,63.25,20400.0,45.4534,45.4965,45.4247,45.4247,20400.0
2011-05-05 11:25:00,63.26,63.27,63.2,63.23,16000.0,45.4319,45.439,45.3888,45.4103,16000.0
2011-05-05 11:30:00,63.23,63.3,63.22,63.26,29500.0,45.4103,45.4606,45.4031,45.4319,29500.0
2011-05-05 11:35:00,63.26,63.35,63.26,63.32,24300.0,45.4319,45.4965,45.4319,45.475,24300.0
2011-05-05 11:40:00,63.32,63.46,63.31,63.44,37800.0,45.475,45.5755,45.4678,45.5611,37800.0
2011-05-05 11:45:00,63.44,63.57,63.44,63.53,32600.0,45.5611,45.6545,45.5611,45.6258,32600.0
2011-05-05 11:50:00,63.53,63.53,63.44,63.45,11100.0,45.6258,45.6258,45.5611,45.5683,11100.0
2011-05-05 11:55:00,63.46,63.51,63.46,63.48,18100.0,45.5755,45.6114,45.5755,45.5899,18100.0
2011-05-05 12:00:00,63.48,63.58,63.47,63.54,28600.0,45.5899,45.6617,45.5827,45.633,28600.0
2011-05-05 12:05:00,63.54,63.58,63.49,63.51,20900.0,45.633,45.6617,45.597,45.6114,20900.0
2011-05-05 12:10:00,63.51,63.51,63.46,63.49,14700.0,45.6114,45.6114,45.5755,45.597,14700.0
2011-05-05 12:15:00,63.49,63.53,63.46,63.48,20600.0,45.597,45.6258,45.5755,45.5899,20600.0
2011-05-05 12:20:00,63.48,63.59,63.48,63.58,17700.0,45.5899,45.6689,45.5899,45.6617,17700.0
2011-05-05 12:25:00,63.59,63.64,63.58,63.58,19300.0,45.6689,45.7048,45.6617,45.6617,19300.0
2011-05-05 12:30:00,63.58,63.61,63.53,63.6,15900.0,45.6617,45.6832,45.6258,45.676,15900.0
2011-05-05 12:35:00,63.6,63.61,63.56,63.57,14900.0,45.676,45.6832,45.6473,45.6545,14900.0
2011-05-05 12:40:00,63.57,63.61,63.56,63.6,11000.0,45.6545,45.6832,45.6473,45.676,11000.0
2011-05-05 12:45:00,63.59,63.62,63.58,63.61,20000.0,45.6689,45.6904,45.6617,45.6832,20000.0
2011-05-05 12:50:00,63.62,63.64,63.6,63.6,6700.0,45.6904,45.7048,45.676,45.676,6700.0
2011-05-05 12:55:00,63.6,63.66,63.56,63.65,24200.0,45.676,45.7191,45.6473,45.712,24200.0
2011-05-05 13:00:00,63.64,63.71,63.64,63.71,14600.0,45.7048,45.755,45.7048,45.755,14600.0
2011-05-05 13:05:00,63.71,63.71,63.64,63.68,15700.0,45.755,45.755,45.7048,45.7335,15700.0
2011-05-05 13:10:00,63.68,63.71,63.66,63.7,7900.0,45.7335,45.755,45.7191,45.7479,7900.0
2011-05-05 13:15:00,63.72,63.72,63.7,63.7,7100.0,45.7622,45.7622,45.7479,45.7479,7100.0
2011-05-05 13:20:00,63.69,63.72,63.68,63.69,6200.0,45.7407,45.7622,45.7335,45.7407,6200.0
2011-05-05 13:25:00,63.67,63.74,63.66,63.74,9700.0,45.7263,45.7766,45.7191,45.7766,9700.0
2011-05-05 13:30:00,63.74,63.75,63.65,63.65,5200.0,45.7766,45.7838,45.712,45.712,5200.0
2011-05-05 13:35:00,63.66,63.67,63.63,63.67,10000.0,45.7191,45.7263,45.6976,45.7263,10000.0
2011-05-05 13:40:00,63.68,63.68,63.6,63.65,10200.0,45.7335,45.7335,45.676,45.712,10200.0
2011-05-05 13:45:00,63.65,63.69,63.64,63.64,6100.0,45.712,45.7407,45.7048,45.7048,6100.0
2011-05-05 13:50:00,63.65,63.67,63.6,63.61,12300.0,45.712,45.7263,45.676,45.6832,12300.0
2011-05-05 13:55:00,63.61,63.65,63.6,63.64,12800.0,45.6832,45.712,45.676,45.7048,12800.0
2011-05-05 14:00:00,63.64,63.64,63.52,63.52,11400.0,45.7048,45.7048,45.6186,45.6186,11400.0
2011-05-05 14:05:00,63.53,63.54,63.49,63.49,10000.0,45.6258,45.633,45.597,45.597,10000.0
2011-05-05 14:10:00,63.5,63.51,63.45,63.51,10900.0,45.6042,45.6114,45.5683,45.6114,10900.0
2011-05-05 14:15:00,63.5,63.51,63.47,63.48,15300.0,45.6042,45.6114,45.5827,45.5899,15300.0
2011-05-05 14:20:00,63.47,63.58,63.46,63.55,23500.0,45.5827,45.6617,45.5755,45.6401,23500.0
2011-05-05 14:25:00,63.54,63.61,63.54,63.58,14000.0,45.633,45.6832,45.633,45.6617,14000.0
2011-05-05 14:30:00,63.59,63.59,63.54,63.57,14300.0,45.6689,45.6689,45.633,45.6545,14300.0
2011-05-05 14:35:00,63.58,63.63,63.58,63.61,13700.0,45.6617,45.6976,45.6617,45.6832,13700.0
2011-05-05 14:40:00,63.62,63.64,63.54,63.54,10500.0,45.6904,45.7048,45.633,45.633,10500.0
2011-05-05 14:45:00,63.54,63.55,63.46,63.51,20000.0,45.633,45.6401,45.5755,45.6114,20000.0
2011-05-05 14:50:00,63.5,63.52,63.42,63.44,21400.0,45.6042,45.6186,45.5468,45.5611,21400.0
2011-05-05 14:55:00,63.44,63.49,63.42,63.43,12900.0,45.5611,45.597,45.5468,45.554,12900.0
2011-05-05 15:00:00,63.42,63.43,63.38,63.4,33000.0,45.5468,45.554,45.518,45.5324,33000.0
2011-05-05 15:05:00,63.41,63.41,63.26,63.26,24500.0,45.5396,45.5396,45.4319,45.4319,24500.0
2011-05-05 15:10:00,63.25,63.26,63.06,63.13,111800.0,45.4247,45.4319,45.2882,45.3385,111800.0
2011-05-05 15:15:00,63.13,63.25,63.08,63.1,65700.0,45.3385,45.4247,45.3026,45.317,65700.0
2011-05-05 15:20:00,63.12,63.14,62.85,62.9,104100.0,45.3313,45.3457,45.1374,45.1733,104100.0
2011-05-05 15:25:00,62.9,63.01,62.87,62.9,57600.0,45.1733,45.2523,45.1518,45.1733,57600.0
2011-05-05 15:30:00,62.88,63.0,62.86,62.98,51100.0,45.159,45.2451,45.1446,45.2308,51100.0
2011-05-05 15:35:00,62.97,63.02,62.92,62.94,47300.0,45.2236,45.2595,45.1877,45.2021,47300.0
2011-05-05 15:40:00,62.93,63.03,62.92,63.03,77700.0,45.1949,45.2667,45.1877,45.2667,77700.0
2011-05-05 15:45:00,63.03,63.13,63.03,63.1,135900.0,45.2667,45.3385,45.2667,45.317,135900.0
2011-05-05 15:50:00,63.09,63.13,63.0,63.02,134700.0,45.3098,45.3385,45.2451,45.2595,134700.0
2011-05-05 15:55:00,63.02,63.06,62.95,63.02,177200.0,45.2595,45.2882,45.2092,45.2595,177200.0
2011-05-06 09:30:00,63.57,63.95,63.34,63.8,78600.0,45.6545,45.9274,45.4893,45.8197,78600.0
2011-05-06 09:35:00,63.8,63.86,63.65,63.7,30600.0,45.8197,45.8628,45.712,45.7479,30600.0
2011-05-06 09:40:00,63.7,63.74,63.51,63.73,43900.0,45.7479,45.7766,45.6114,45.7694,43900.0
2011-05-06 09:45:00,63.74,63.86,63.7,63.83,33000.0,45.7766,45.8628,45.7479,45.8412,33000.0
2011-05-06 09:50:00,63.83,63.97,63.76,63.97,26100.0,45.8412,45.9418,45.791,45.9418,26100.0
2011-05-06 09:55:00,63.97,64.04,63.94,64.03,34200.0,45.9418,45.992,45.9202,45.9849,34200.0
2011-05-06 10:00:00,64.04,64.08,63.98,64.06,26300.0,45.992,46.0208,45.949,46.0064,26300.0
2011-05-06 10:05:00,64.06,64.06,63.9,63.96,44400.0,46.0064,46.0064,45.8915,45.9346,44400.0
2011-05-06 10:10:00,63.96,64.07,63.92,64.06,33200.0,45.9346,46.0136,45.9059,46.0064,33200.0
2011-05-06 10:15:00,64.06,64.12,64.04,64.07,34500.0,46.0064,46.0495,45.992,46.0136,34500.0
2011-05-06 10:20:00,64.09,64.16,64.07,64.15,23000.0,46.028,46.0782,46.0136,46.071,23000.0
2011-05-06 10:25:00,64.16,64.17,64.08,64.08,17300.0,46.0782,46.0854,46.0208,46.0208,17300.0
2011-05-06 10:30:00,64.09,64.1,64.01,64.08,26700.0,46.028,46.0351,45.9705,46.0208,26700.0
2011-05-06 10:35:00,64.08,64.16,64.03,64.11,22000.0,46.0208,46.0782,45.9849,46.0423,22000.0
2011-05-06 10:40:00,64.1,64.14,63.99,63.99,19300.0,46.0351,46.0639,45.9561,45.9561,19300.0
2011-05-06 10:45:00,63.98,63.98,63.92,63.94,9700.0,45.949,45.949,45.9059,45.9202,9700.0
2011-05-06 10:50:00,63.94,63.97,63.94,63.95,13100.0,45.9202,45.9418,45.9202,45.9274,13100.0
2011-05-06 10:55:00,63.94,63.99,63.92,63.96,19400.0,45.9202,45.9561,45.9059,45.9346,19400.0
2011-05-06 11:00:00,63.96,63.98,63.92,63.94,17600.0,45.9346,45.949,45.9059,45.9202,17600.0
2011-05-06 11:05:00,63.95,63.99,63.94,63.98,18500.0,45.9274,45.9561,45.9202,45.949,18500.0
2011-05-06 11:10:00,63.98,64.0,63.96,63.98,11700.0,45.949,45.9633,45.9346,45.949,11700.0
2011-05-06 11:15:00,63.99,63.99,63.81,63.98,86200.0,45.9561,45.9561,45.8269,45.949,86200.0
2011-05-06 11:20:00,63.98,64.04,63.97,64.04,12200.0,45.949,45.992,45.9418,45.992,12200.0
2011-05-06 11:25:00,64.05,64.09,63.94,63.99,77100.0,45.9992,46.028,45.9202,45.9561,77100.0
2011-05-06 11:30:00,63.98,64.03,63.98,64.03,4600.0,45.949,45.9849,45.949,45.9849,4600.0
2011-05-06 11:35:00,64.01,64.03,63.98,64.0,8600.0,45.9705,45.9849,45.949,45.9633,8600.0
2011-05-06 11:40:00,64.01,64.02,63.98,64.01,11500.0,45.9705,45.9777,45.949,45.9705,11500.0
2011-05-06 11:45:00,64.01,64.09,64.01,64.09,12100.0,45.9705,46.028,45.9705,46.028,12100.0
2011-05-06 11:50:00,64.09,64.09,64.06,64.08,17800.0,46.028,46.028,46.0064,46.0208,17800.0
2011-05-06 11:55:00,64.07,64.09,64.01,64.03,21500.0,46.0136,46.028,45.9705,45.9849,21500.0
2011-05-06 12:00:00,64.03,64.1,64.01,64.02,28500.0,45.9849,46.0351,45.9705,45.9777,28500.0
2011-05-06 12:05:00,64.02,64.05,63.93,63.93,28500.0,45.9777,45.9992,45.913,45.913,28500.0
2011-05-06 12:10:00,63.94,64.05,63.9,63.98,33000.0,45.9202,45.9992,45.8915,45.949,33000.0
2011-05-06 12:15:00,63.98,64.01,63.89,63.9,20400.0,45.949,45.9705,45.8843,45.8915,20400.0
2011-05-06 12:20:00,63.9,63.92,63.86,63.89,14000.0,45.8915,45.9059,45.8628,45.8843,14000.0
2011-05-06 12:25:00,63.9,63.95,63.87,63.87,29900.0,45.8915,45.9274,45.87,45.87,29900.0
2011-05-06 12:30:00,63.87,63.94,63.85,63.88,41800.0,45.87,45.9202,45.8556,45.8771,41800.0
2011-05-06 12:35:00,63.88,63.89,63.84,63.85,15100.0,45.8771,45.8843,45.8484,45.8556,15100.0
2011-05-06 12:40:00,63.84,63.86,63.7,63.73,19700.0,45.8484,45.8628,45.7479,45.7694,19700.0
2011-05-06 12:45:00,63.72,63.72,63.63,63.63,13400.0,45.7622,45.7622,45.6976,45.6976,13400.0
2011-05-06 12:50:00,63.63,63.66,63.62,63.65,19500.0,45.6976,45.7191,45.6904,45.712,19500.0
2011-05-06 12:55:00,63.66,63.66,63.62,63.65,6500.0,45.7191,45.7191,45.6904,45.712,6500.0
2011-05-06 13:00:00,63.68,63.79,63.68,63.75,6900.0,45.7335,45.8125,45.7335,45.7838,6900.0
2011-05-06 13:05:00,63.76,63.78,63.73,63.77,19700.0,45.791,45.8053,45.7694,45.7981,19700.0
2011-05-06 13:10:00,63.78,63.78,63.68,63.71,31400.0,45.8053,45.8053,45.7335,45.755,31400.0
2011-05-06 13:15:00,63.71,63.72,63.53,63.54,21000.0,45.755,45.7622,45.6258,45.633,21000.0
2011-05-06 13:20:00,63.55,63.59,63.5,63.54,24600.0,45.6401,45.6689,45.6042,45.633,24600.0
2011-05-06 13:25:00,63.56,63.57,63.45,63.48,11400.0,45.6473,45.6545,45.5683,45.5899,11400.0
2011-05-06 13:30:00,63.47,63.54,63.45,63.47,60300.0,45.5827,45.633,45.5683,45.5827,60300.0
2011-05-06 13:35:00,63.47,63.48,63.39,63.41,19000.0,45.5827,45.5899,45.5252,45.5396,19000.0
2011-05-06 13:40:00,63.4,63.44,63.34,63.34,18000.0,45.5324,45.5611,45.4893,45.4893,18000.0
2011-05-06 13:45:00,63.34,63.39,63.29,63.29,28900.0,45.4893,45.5252,45.4534,45.4534,28900.0
2011-05-06 13:50:00,63.3,63.37,63.28,63.3,19000.0,45.4606,45.5109,45.4462,45.4606,19000.0
2011-05-06 13:55:00,63.29,63.35,63.28,63.33,11700.0,45.4534,45.4965,45.4462,45.4821,11700.0
2011-05-06 14:00:00,63.32,63.34,63.25,63.29,24600.0,45.475,45.4893,45.4247,45.4534,24600.0
2011-05-06 14:05:00,63.29,63.39,63.28,63.38,9900.0,45.4534,45.5252,45.4462,45.518,9900.0
2011-05-06 14:10:00,63.39,63.46,63.38,63.41,19600.0,45.5252,45.5755,45.518,45.5396,19600.0
2011-05-06 14:15:00,63.43,63.43,63.36,63.4,20700.0,45.554,45.554,45.5037,45.5324,20700.0
2011-05-06 14:20:00,63.4,63.42,63.35,63.37,27900.0,45.5324,45.5468,45.4965,45.5109,27900.0
2011-05-06 14:25:00,63.37,63.37,63.2,63.26,33200.0,45.5109,45.5109,45.3888,45.4319,33200.0
2011-05-06 14:30:00,63.26,63.26,63.15,63.16,41800.0,45.4319,45.4319,45.3529,45.36,41800.0
2011-05-06 14:35:00,63.16,63.16,63.07,63.1,21000.0,45.36,45.36,45.2954,45.317,21000.0
2011-05-06 14:40:00,63.11,63.19,63.11,63.19,13700.0,45.3241,45.3816,45.3241,45.3816,13700.0
2011-05-06 14:45:00,63.19,63.21,63.14,63.18,18900.0,45.3816,45.396,45.3457,45.3744,18900.0
2011-05-06 14:50:00,63.17,63.2,63.15,63.15,29100.0,45.3672,45.3888,45.3529,45.3529,29100.0
2011-05-06 14:55:00,63.14,63.19,63.13,63.15,20600.0,45.3457,45.3816,45.3385,45.3529,20600.0
2011-05-06 15:00:00,63.17,63.27,63.16,63.26,23500.0,45.3672,45.439,45.36,45.4319,23500.0
2011-05-06 15:05:00,63.24,63.25,63.18,63.21,21700.0,45.4175,45.4247,45.3744,45.396,21700.0
2011-05-06 15:10:00,63.22,63.27,63.21,63.23,21800.0,45.4031,45.439,45.396,45.4103,21800.0
2011-05-06 15:15:00,63.24,63.31,63.24,63.29,12500.0,45.4175,45.4678,45.4175,45.4534,12500.0
2011-05-06 15:20:00,63.28,63.32,63.27,63.28,27100.0,45.4462,45.475,45.439,45.4462,27100.0
2011-05-06 15:25:00,63.28,63.3,63.2,63.23,34900.0,45.4462,45.4606,45.3888,45.4103,34900.0
2011-05-06 15:30:00,63.23,63.31,63.22,63.31,22900.0,45.4103,45.4678,45.4031,45.4678,22900.0
2011-05-06 15:35:00,63.3,63.35,63.29,63.32,56400.0,45.4606,45.4965,45.4534,45.475,56400.0
2011-05-06 15:40:00,63.32,63.42,63.31,63.41,33600.0,45.475,45.5468,45.4678,45.5396,33600.0
2011-05-06 15:45:00,63.42,63.47,63.41,63.44,87700.0,45.5468,45.5827,45.5396,45.5611,87700.0
2011-05-06 15:50:00,63.44,63.44,63.34,63.36,61500.0,45.5611,45.5611,45.4893,45.5037,61500.0
2011-05-06 15:55:00,63.36,63.44,63.36,63.41,139900.0,45.5037,45.5611,45.5037,45.5396,139900.0
2011-05-09 09:30:00,63.23,63.41,63.12,63.22,85400.0,45.4103,45.5396,45.3313,45.4031,85400.0
2011-05-09 09:35:00,63.25,63.36,63.2,63.36,25800.0,45.4247,45.5037,45.3888,45.5037,25800.0
2011-05-09 09:40:00,63.36,63.41,63.34,63.39,32000.0,45.5037,45.5396,45.4893,45.5252,32000.0
2011-05-09 09:45:00,63.39,63.41,63.23,63.23,33000.0,45.5252,45.5396,45.4103,45.4103,33000.0
2011-05-09 09:50:00,63.23,63.25,63.08,63.08,22800.0,45.4103,45.4247,45.3026,45.3026,22800.0
2011-05-09 09:55:00,63.09,63.2,63.08,63.18,33200.0,45.3098,45.3888,45.3026,45.3744,33200.0
2011-05-09 10:00:00,63.15,63.21,63.14,63.15,28400.0,45.3529,45.396,45.3457,45.3529,28400.0
2011-05-09 10:05:00,63.16,63.29,63.15,63.23,42300.0,45.36,45.4534,45.3529,45.4103,42300.0
2011-05-09 10:10:00,63.22,63.25,63.12,63.12,34600.0,45.4031,45.4247,45.3313,45.3313,34600.0
2011-05-09 10:15:00,63.13,63.16,62.96,62.98,34700.0,45.3385,45.36,45.2164,45.2308,34700.0
2011-05-09 10:20:00,62.99,63.02,62.96,63.01,17600.0,45.238,45.2595,45.2164,45.2523,17600.0
2011-05-09 10:25:00,63.01,63.09,62.93,62.96,71400.0,45.2523,45.3098,45.1949,45.2164,71400.0
2011-05-09 10:30:00,62.96,62.98,62.95,62.96,21700.0,45.2164,45.2308,45.2092,45.2164,21700.0
2011-05-09 10:35:00,62.96,62.96,62.92,62.95,18200.0,45.2164,45.2164,45.1877,45.2092,18200.0
2011-05-09 10:40:00,62.94,62.95,62.9,62.94,26100.0,45.2021,45.2092,45.1733,45.2021,26100.0
2011-05-09 10:45:00,62.94,62.95,62.86,62.88,13900.0,45.2021,45.2092,45.1446,45.159,13900.0
2011-05-09 10:50:00,62.87,63.0,62.86,62.91,132000.0,45.1518,45.2451,45.1446,45.1805,132000.0
2011-05-09 10:55:00,62.9,62.98,62.85,62.95,19500.0,45.1733,45.2308,45.1374,45.2092,19500.0
2011-05-09 11:00:00,62.95,62.99,62.94,62.96,8700.0,45.2092,45.238,45.2021,45.2164,8700.0
2011-05-09 11:05:00,62.96,63.0,62.96,62.98,38100.0,45.2164,45.2451,45.2164,45.2308,38100.0
2011-05-09 11:10:00,62.98,63.12,62.97,63.12,21100.0,45.2308,45.3313,45.2236,45.3313,21100.0
2011-05-09 11:15:00,63.12,63.15,63.0,63.0,34000.0,45.3313,45.3529,45.2451,45.2451,34000.0
2011-05-09 11:20:00,63.0,63.0,62.95,62.95,20800.0,45.2451,45.2451,45.2092,45.2092,20800.0
2011-05-09 11:25:00,62.94,62.97,62.91,62.96,11100.0,45.2021,45.2236,45.1805,45.2164,11100.0
2011-05-09 11:30:00,62.97,63.01,62.94,62.97,24400.0,45.2236,45.2523,45.2021,45.2236,24400.0
2011-05-09 11:35:00,62.98,63.02,62.97,63.0,18200.0,45.2308,45.2595,45.2236,45.2451,18200.0
2011-05-09 11:40:00,62.99,63.0,62.95,62.96,12200.0,45.238,45.2451,45.2092,45.2164,12200.0
2011-05-09 11:45:00,62.97,63.02,62.96,62.99,23300.0,45.2236,45.2595,45.2164,45.238,23300.0
2011-05-09 11:50:00,63.0,63.16,62.99,63.1,45200.0,45.2451,45.36,45.238,45.317,45200.0
2011-05-09 11:55:00,63.1,63.15,63.07,63.09,38300.0,45.317,45.3529,45.2954,45.3098,38300.0
2011-05-09 12:00:00,63.09,63.24,63.08,63.24,18000.0,45.3098,45.4175,45.3026,45.4175,18000.0
2011-05-09 12:05:00,63.24,63.36,63.24,63.35,13300.0,45.4175,45.5037,45.4175,45.4965,13300.0
2011-05-09 12:10:00,63.36,63.42,63.35,63.36,38600.0,45.5037,45.5468,45.4965,45.5037,38600.0
2011-05-09 12:15:00,63.36,63.42,63.35,63.39,20400.0,45.5037,45.5468,45.4965,45.5252,20400.0
2011-05-09 12:20:00,63.4,63.41,63.38,63.4,31400.0,45.5324,45.5396,45.518,45.5324,31400.0
2011-05-09 12:25:00,63.4,63.41,63.38,63.39,18100.0,45.5324,45.5396,45.518,45.5252,18100.0
2011-05-09 12:30:00,63.39,63.41,63.38,63.4,11300.0,45.5252,45.5396,45.518,45.5324,11300.0
2011-05-09 12:35:00,63.4,63.41,63.35,63.38,15500.0,45.5324,45.5396,45.4965,45.518,15500.0
2011-05-09 12:40:00,63.39,63.41,63.37,63.39,12900.0,45.5252,45.5396,45.5109,45.5252,12900.0
2011-05-09 12:45:00,63.39,63.4,63.37,63.38,7300.0,45.5252,45.5324,45.5109,45.518,7300.0
2011-05-09 12:50:00,63.39,63.4,63.37,63.38,11100.0,45.5252,45.5324,45.5109,45.518,11100.0
2011-05-09 12:55:00,63.38,63.41,63.36,63.39,22300.0,45.518,45.5396,45.5037,45.5252,22300.0
2011-05-09 13:00:00,63.39,63.43,63.37,63.37,16200.0,45.5252,45.554,45.5109,45.5109,16200.0
2011-05-09 13:05:00,63.38,63.41,63.37,63.39,19200.0,45.518,45.5396,45.5109,45.5252,19200.0
2011-05-09 13:10:00,63.39,63.47,63.39,63.41,30600.0,45.5252,45.5827,45.5252,45.5396,30600.0
2011-05-09 13:15:00,63.41,63.44,63.39,63.41,16100.0,45.5396,45.5611,45.5252,45.5396,16100.0
2011-05-09 13:20:00,63.41,63.41,63.37,63.39,11100.0,45.5396,45.5396,45.5109,45.5252,11100.0
2011-05-09 13:25:00,63.39,63.42,63.37,63.37,16200.0,45.5252,45.5468,45.5109,45.5109,16200.0
2011-05-09 13:30:00,63.37,63.42,63.37,63.41,21200.0,45.5109,45.5468,45.5109,45.5396,21200.0
2011-05-09 13:35:00,63.42,63.44,63.41,63.44,9200.0,45.5468,45.5611,45.5396,45.5611,9200.0
2011-05-09 13:40:00,63.44,63.5,63.44,63.5,14300.0,45.5611,45.6042,45.5611,45.6042,14300.0
2011-05-09 13:45:00,63.5,63.54,63.48,63.53,21300.0,45.6042,45.633,45.5899,45.6258,21300.0
2011-05-09 13:50:00,63.53,63.53,63.45,63.48,9500.0,45.6258,45.6258,45.5683,45.5899,9500.0
2011-05-09 13:55:00,63.47,63.48,63.43,63.47,7800.0,45.5827,45.5899,45.554,45.5827,7800.0
2011-05-09 14:00:00,63.48,63.5,63.43,63.43,9500.0,45.5899,45.6042,45.554,45.554,9500.0
2011-05-09 14:05:00,63.44,63.45,63.39,63.39,21100.0,45.5611,45.5683,45.5252,45.5252,21100.0
2011-05-09 14:10:00,63.39,63.43,63.38,63.4,41700.0,45.5252,45.554,45.518,45.5324,41700.0
2011-05-09 14:15:00,63.41,63.42,63.38,63.4,33900.0,45.5396,45.5468,45.518,45.5324,33900.0
2011-05-09 14:20:00,63.4,63.41,63.37,63.37,26000.0,45.5324,45.5396,45.5109,45.5109,26000.0
2011-05-09 14:25:00,63.38,63.38,63.36,63.38,12000.0,45.518,45.518,45.5037,45.518,12000.0
2011-05-09 14:30:00,63.38,63.4,63.38,63.4,17000.0,45.518,45.5324,45.518,45.5324,17000.0
2011-05-09 14:35:00,63.4,63.44,63.39,63.44,29300.0,45.5324,45.5611,45.5252,45.5611,29300.0
2011-05-09 14:40:00,63.44,63.47,63.42,63.43,24400.0,45.5611,45.5827,45.5468,45.554,24400.0
2011-05-09 14:45:00,63.42,63.43,63.31,63.32,12300.0,45.5468,45.554,45.4678,45.475,12300.0
2011-05-09 14:50:00,63.32,63.33,63.31,63.33,9600.0,45.475,45.4821,45.4678,45.4821,9600.0
2011-05-09 14:55:00,63.33,63.34,63.27,63.28,12700.0,45.4821,45.4893,45.439,45.4462,12700.0
2011-05-09 15:00:00,63.28,63.33,63.27,63.33,14100.0,45.4462,45.4821,45.439,45.4821,14100.0
2011-05-09 15:05:00,63.32,63.35,63.3,63.33,32500.0,45.475,45.4965,45.4606,45.4821,32500.0
2011-05-09 15:10:00,63.34,63.36,63.32,63.33,11100.0,45.4893,45.5037,45.475,45.4821,11100.0
2011-05-09 15:15:00,63.33,63.37,63.32,63.34,14900.0,45.4821,45.5109,45.475,45.4893,14900.0
2011-05-09 15:20:00,63.34,63.39,63.34,63.38,15300.0,45.4893,45.5252,45.4893,45.518,15300.0
2011-05-09 15:25:00,63.38,63.42,63.35,63.35,24100.0,45.518,45.5468,45.4965,45.4965,24100.0
2011-05-09 15:30:00,63.35,63.44,63.35,63.36,23000.0,45.4965,45.5611,45.4965,45.5037,23000.0
2011-05-09 15:35:00,63.36,63.41,63.35,63.41,18000.0,45.5037,45.5396,45.4965,45.5396,18000.0
2011-05-09 15:40:00,63.41,63.43,63.36,63.4,34700.0,45.5396,45.554,45.5037,45.5324,34700.0
2011-05-09 15:45:00,63.4,63.41,63.38,63.4,66600.0,45.5324,45.5396,45.518,45.5324,66600.0
2011-05-09 15:50:00,63.4,63.43,63.35,63.38,84800.0,45.5324,45.554,45.4965,45.518,84800.0
2011-05-09 15:55:00,63.37,63.41,63.35,63.37,227700.0,45.5109,45.5396,45.4965,45.5109,227700.0
2011-05-10 09:30:00,63.37,63.37,63.14,63.23,57600.0,45.5109,45.5109,45.3457,45.4103,57600.0
2011-05-10 09:35:00,63.24,63.28,63.1,63.23,46600.0,45.4175,45.4462,45.317,45.4103,46600.0
2011-05-10 09:40:00,63.21,63.22,63.06,63.11,40900.0,45.396,45.4031,45.2882,45.3241,40900.0
2011-05-10 09:45:00,63.1,63.25,63.1,63.21,54900.0,45.317,45.4247,45.317,45.396,54900.0
2011-05-10 09:50:00,63.21,63.21,63.17,63.2,41600.0,45.396,45.396,45.3672,45.3888,41600.0
2011-05-10 09:55:00,63.2,63.22,63.16,63.18,87600.0,45.3888,45.4031,45.36,45.3744,87600.0
2011-05-10 10:00:00,63.18,63.29,63.17,63.29,62400.0,45.3744,45.4534,45.3672,45.4534,62400.0
2011-05-10 10:05:00,63.29,63.33,63.27,63.33,60500.0,45.4534,45.4821,45.439,45.4821,60500.0
2011-05-10 10:10:00,63.35,63.38,63.33,63.34,46100.0,45.4965,45.518,45.4821,45.4893,46100.0
2011-05-10 10:15:00,63.35,63.42,63.3,63.38,39900.0,45.4965,45.5468,45.4606,45.518,39900.0
2011-05-10 10:20:00,63.38,63.48,63.36,63.45,51600.0,45.518,45.5899,45.5037,45.5683,51600.0
2011-05-10 10:25:00,63.45,63.53,63.45,63.5,28400.0,45.5683,45.6258,45.5683,45.6042,28400.0
2011-05-10 10:30:00,63.5,63.53,63.46,63.51,21600.0,45.6042,45.6258,45.5755,45.6114,21600.0
2011-05-10 10:35:00,63.5,63.62,63.5,63.58,33600.0,45.6042,45.6904,45.6042,45.6617,33600.0
2011-05-10 10:40:00,63.59,63.6,63.56,63.59,27000.0,45.6689,45.676,45.6473,45.6689,27000.0
2011-05-10 10:45:00,63.6,63.68,63.6,63.68,36300.0,45.676,45.7335,45.676,45.7335,36300.0
2011-05-10 10:50:00,63.67,63.73,63.67,63.73,27900.0,45.7263,45.7694,45.7263,45.7694,27900.0
2011-05-10 10:55:00,63.73,63.81,63.72,63.81,48300.0,45.7694,45.8269,45.7622,45.8269,48300.0
2011-05-10 11:00:00,63.82,63.82,63.76,63.76,33100.0,45.834,45.834,45.791,45.791,33100.0
2011-05-10 11:05:00,63.77,63.77,63.67,63.67,27500.0,45.7981,45.7981,45.7263,45.7263,27500.0
2011-05-10 11:10:00,63.66,63.7,63.65,63.68,15700.0,45.7191,45.7479,45.712,45.7335,15700.0
2011-05-10 11:15:00,63.68,63.72,63.67,63.68,15300.0,45.7335,45.7622,45.7263,45.7335,15300.0
2011-05-10 11:20:00,63.67,63.69,63.65,63.69,13500.0,45.7263,45.7407,45.712,45.7407,13500.0
2011-05-10 11:25:00,63.69,63.7,63.64,63.66,33500.0,45.7407,45.7479,45.7048,45.7191,33500.0
2011-05-10 11:30:00,63.66,63.69,63.6,63.62,22200.0,45.7191,45.7407,45.676,45.6904,22200.0
2011-05-10 11:35:00,63.62,63.63,63.6,63.6,15100.0,45.6904,45.6976,45.676,45.676,15100.0
2011-05-10 11:40:00,63.6,63.7,63.6,63.69,13400.0,45.676,45.7479,45.676,45.7407,13400.0
2011-05-10 11:45:00,63.7,63.74,63.68,63.69,23200.0,45.7479,45.7766,45.7335,45.7407,23200.0
2011-05-10 11:50:00,63.69,63.71,63.67,63.7,40000.0,45.7407,45.755,45.7263,45.7479,40000.0
2011-05-10 11:55:00,63.69,63.69,63.65,63.65,7700.0,45.7407,45.7407,45.712,45.712,7700.0
2011-05-10 12:00:00,63.65,63.67,63.62,63.62,8200.0,45.712,45.7263,45.6904,45.6904,8200.0
2011-05-10 12:05:00,63.61,63.64,63.6,63.64,8300.0,45.6832,45.7048,45.676,45.7048,8300.0
2011-05-10 12:10:00,63.63,63.64,63.62,63.63,7300.0,45.6976,45.7048,45.6904,45.6976,7300.0
2011-05-10 12:15:00,63.63,63.66,63.63,63.64,10700.0,45.6976,45.7191,45.6976,45.7048,10700.0
2011-05-10 12:20:00,63.65,63.69,63.65,63.69,12000.0,45.712,45.7407,45.712,45.7407,12000.0
2011-05-10 12:25:00,63.68,63.68,63.63,63.66,17000.0,45.7335,45.7335,45.6976,45.7191,17000.0
2011-05-10 12:30:00,63.66,63.66,63.63,63.64,7800.0,45.7191,45.7191,45.6976,45.7048,7800.0
2011-05-10 12:35:00,63.63,63.65,63.6,63.63,11100.0,45.6976,45.712,45.676,45.6976,11100.0
2011-05-10 12:40:00,63.63,63.67,63.62,63.62,17000.0,45.6976,45.7263,45.6904,45.6904,17000.0
2011-05-10 12:45:00,63.62,63.66,63.58,63.58,29800.0,45.6904,45.7191,45.6617,45.6617,29800.0
2011-05-10 12:50:00,63.58,63.6,63.55,63.57,16200.0,45.6617,45.676,45.6401,45.6545,16200.0
2011-05-10 12:55:00,63.57,63.6,63.56,63.59,10700.0,45.6545,45.676,45.6473,45.6689,10700.0
2011-05-10 13:00:00,63.59,63.59,63.56,63.59,14900.0,45.6689,45.6689,45.6473,45.6689,14900.0
2011-05-10 13:05:00,63.58,63.6,63.57,63.57,6700.0,45.6617,45.676,45.6545,45.6545,6700.0
2011-05-10 13:10:00,63.57,63.57,63.5,63.54,17200.0,45.6545,45.6545,45.6042,45.633,17200.0
2011-05-10 13:15:00,63.53,63.57,63.52,63.57,5500.0,45.6258,45.6545,45.6186,45.6545,5500.0
2011-05-10 13:20:00,63.58,63.62,63.58,63.61,8000.0,45.6617,45.6904,45.6617,45.6832,8000.0
2011-05-10 13:25:00,63.61,63.64,63.61,63.64,10300.0,45.6832,45.7048,45.6832,45.7048,10300.0
2011-05-10 13:30:00,63.63,63.63,63.58,63.63,13000.0,45.6976,45.6976,45.6617,45.6976,13000.0
2011-05-10 13:35:00,63.63,63.65,63.62,63.65,4900.0,45.6976,45.712,45.6904,45.712,4900.0
2011-05-10 13:40:00,63.65,63.69,63.65,63.69,8700.0,45.712,45.7407,45.712,45.7407,8700.0
2011-05-10 13:45:00,63.68,63.69,63.66,63.66,12800.0,45.7335,45.7407,45.7191,45.7191,12800.0
2011-05-10 13:50:00,63.66,63.68,63.63,63.68,14700.0,45.7191,45.7335,45.6976,45.7335,14700.0
2011-05-10 13:55:00,63.67,63.72,63.67,63.72,16000.0,45.7263,45.7622,45.7263,45.7622,16000.0
2011-05-10 14:00:00,63.71,63.72,63.67,63.67,6100.0,45.755,45.7622,45.7263,45.7263,6100.0
2011-05-10 14:05:00,63.67,63.67,63.63,63.64,6600.0,45.7263,45.7263,45.6976,45.7048,6600.0
2011-05-10 14:10:00,63.64,63.68,63.63,63.68,9600.0,45.7048,45.7335,45.6976,45.7335,9600.0
2011-05-10 14:15:00,63.67,63.7,63.65,63.65,22000.0,45.7263,45.7479,45.712,45.712,22000.0
2011-05-10 14:20:00,63.64,63.64,63.59,63.59,8600.0,45.7048,45.7048,45.6689,45.6689,8600.0
2011-05-10 14:25:00,63.59,63.64,63.59,63.63,18000.0,45.6689,45.7048,45.6689,45.6976,18000.0
2011-05-10 14:30:00,63.64,63.64,63.6,63.62,15700.0,45.7048,45.7048,45.676,45.6904,15700.0
2011-05-10 14:35:00,63.63,63.71,63.61,63.7,26600.0,45.6976,45.755,45.6832,45.7479,26600.0
2011-05-10 14:40:00,63.71,63.77,63.69,63.76,16700.0,45.755,45.7981,45.7407,45.791,16700.0
2011-05-10 14:45:00,63.74,63.76,63.72,63.73,21600.0,45.7766,45.791,45.7622,45.7694,21600.0
2011-05-10 14:50:00,63.73,63.73,63.7,63.71,9900.0,45.7694,45.7694,45.7479,45.755,9900.0
2011-05-10 14:55:00,63.71,63.75,63.68,63.74,15000.0,45.755,45.7838,45.7335,45.7766,15000.0
2011-05-10 15:00:00,63.75,63.77,63.72,63.77,19700.0,45.7838,45.7981,45.7622,45.7981,19700.0
2011-05-10 15:05:00,63.76,63.79,63.76,63.79,18100.0,45.791,45.8125,45.791,45.8125,18100.0
2011-05-10 15:10:00,63.79,63.81,63.78,63.8,26900.0,45.8125,45.8269,45.8053,45.8197,26900.0
2011-05-10 15:15:00,63.8,63.83,63.79,63.83,24700.0,45.8197,45.8412,45.8125,45.8412,24700.0
2011-05-10 15:20:00,63.82,63.86,63.81,63.82,23400.0,45.834,45.8628,45.8269,45.834,23400.0
2011-05-10 15:25:00,63.81,63.87,63.81,63.85,22300.0,45.8269,45.87,45.8269,45.8556,22300.0
2011-05-10 15:30:00,63.85,63.85,63.8,63.84,23300.0,45.8556,45.8556,45.8197,45.8484,23300.0
2011-05-10 15:35:00,63.84,63.87,63.82,63.84,36000.0,45.8484,45.87,45.834,45.8484,36000.0
2011-05-10 15:40:00,63.82,63.83,63.75,63.76,56900.0,45.834,45.8412,45.7838,45.791,56900.0
2011-05-10 15:45:00,63.75,63.77,63.72,63.76,99000.0,45.7838,45.7981,45.7622,45.791,99000.0
2011-05-10 15:50:00,63.75,63.8,63.73,63.8,89000.0,45.7838,45.8197,45.7694,45.8197,89000.0
2011-05-10 15:55:00,63.8,63.9,63.76,63.85,233800.0,45.8197,45.8915,45.791,45.8556,233800.0
2011-05-11 09:30:00,63.77,63.85,63.7,63.81,53200.0,45.7981,45.8556,45.7479,45.8269,53200.0
2011-05-11 09:35:00,63.8,63.91,63.79,63.91,24800.0,45.8197,45.8987,45.8125,45.8987,24800.0
2011-05-11 09:40:00,63.91,63.94,63.79,63.88,43600.0,45.8987,45.9202,45.8125,45.8771,43600.0
2011-05-11 09:45:00,63.89,63.95,63.89,63.94,23900.0,45.8843,45.9274,45.8843,45.9202,23900.0
2011-05-11 09:50:00,63.94,64.01,63.93,63.95,20200.0,45.9202,45.9705,45.913,45.9274,20200.0
2011-05-11 09:55:00,63.95,64.01,63.93,63.99,16100.0,45.9274,45.9705,45.913,45.9561,16100.0
2011-05-11 10:00:00,63.98,63.98,63.91,63.95,30900.0,45.949,45.949,45.8987,45.9274,30900.0
2011-05-11 10:05:00,63.96,64.05,63.94,64.05,22300.0,45.9346,45.9992,45.9202,45.9992,22300.0
2011-05-11 10:10:00,64.04,64.05,63.99,64.04,35400.0,45.992,45.9992,45.9561,45.992,35400.0
2011-05-11 10:15:00,64.03,64.09,64.03,64.07,19000.0,45.9849,46.028,45.9849,46.0136,19000.0
2011-05-11 10:20:00,64.06,64.07,63.93,63.95,26100.0,46.0064,46.0136,45.913,45.9274,26100.0
2011-05-11 10:25:00,63.95,63.99,63.94,63.97,17500.0,45.9274,45.9561,45.9202,45.9418,17500.0
2011-05-11 10:30:00,63.98,64.0,63.92,63.95,29600.0,45.949,45.9633,45.9059,45.9274,29600.0
2011-05-11 10:35:00,63.95,63.96,63.79,63.8,21500.0,45.9274,45.9346,45.8125,45.8197,21500.0
2011-05-11 10:40:00,63.79,63.82,63.72,63.73,14300.0,45.8125,45.834,45.7622,45.7694,14300.0
2011-05-11 10:45:00,63.73,63.74,63.68,63.68,22400.0,45.7694,45.7766,45.7335,45.7335,22400.0
2011-05-11 10:50:00,63.67,63.67,63.6,63.67,23100.0,45.7263,45.7263,45.676,45.7263,23100.0
2011-05-11 10:55:00,63.66,63.69,63.65,63.65,22700.0,45.7191,45.7407,45.712,45.712,22700.0
2011-05-11 11:00:00,63.66,63.69,63.63,63.68,18200.0,45.7191,45.7407,45.6976,45.7335,18200.0
2011-05-11 11:05:00,63.68,63.68,63.61,63.67,12900.0,45.7335,45.7335,45.6832,45.7263,12900.0
2011-05-11 11:10:00,63.67,63.67,63.63,63.64,10200.0,45.7263,45.7263,45.6976,45.7048,10200.0
2011-05-11 11:15:00,63.65,63.66,63.63,63.66,11900.0,45.712,45.7191,45.6976,45.7191,11900.0
2011-05-11 11:20:00,63.65,63.66,63.58,63.58,9000.0,45.712,45.7191,45.6617,45.6617,9000.0
2011-05-11 11:25:00,63.59,63.62,63.55,63.55,18200.0,45.6689,45.6904,45.6401,45.6401,18200.0
2011-05-11 11:30:00,63.55,63.57,63.55,63.55,9100.0,45.6401,45.6545,45.6401,45.6401,9100.0
2011-05-11 11:35:00,63.55,63.55,63.5,63.55,17200.0,45.6401,45.6401,45.6042,45.6401,17200.0
2011-05-11 11:40:00,63.54,63.55,63.5,63.52,11500.0,45.633,45.6401,45.6042,45.6186,11500.0
2011-05-11 11:45:00,63.52,63.53,63.42,63.44,20200.0,45.6186,45.6258,45.5468,45.5611,20200.0
2011-05-11 11:50:00,63.44,63.46,63.41,63.41,26000.0,45.5611,45.5755,45.5396,45.5396,26000.0
2011-05-11 11:55:00,63.4,63.4,63.31,63.39,30100.0,45.5324,45.5324,45.4678,45.5252,30100.0
2011-05-11 12:00:00,63.39,63.41,63.32,63.33,39800.0,45.5252,45.5396,45.475,45.4821,39800.0
2011-05-11 12:05:00,63.32,63.34,63.26,63.28,28600.0,45.475,45.4893,45.4319,45.4462,28600.0
2011-05-11 12:10:00,63.28,63.28,63.23,63.25,13100.0,45.4462,45.4462,45.4103,45.4247,13100.0
2011-05-11 12:15:00,63.25,63.28,63.02,63.06,70800.0,45.4247,45.4462,45.2595,45.2882,70800.0
2011-05-11 12:20:00,63.05,63.15,63.04,63.13,21200.0,45.281,45.3529,45.2739,45.3385,21200.0
2011-05-11 12:25:00,63.13,63.15,63.09,63.13,13300.0,45.3385,45.3529,45.3098,45.3385,13300.0
2011-05-11 12:30:00,63.12,63.15,63.09,63.13,17000.0,45.3313,45.3529,45.3098,45.3385,17000.0
2011-05-11 12:35:00,63.13,63.26,63.12,63.25,15100.0,45.3385,45.4319,45.3313,45.4247,15100.0
2011-05-11 12:40:00,63.25,63.29,63.2,63.23,12800.0,45.4247,45.4534,45.3888,45.4103,12800.0
2011-05-11 12:45:00,63.24,63.25,63.18,63.22,19200.0,45.4175,45.4247,45.3744,45.4031,19200.0
2011-05-11 12:50:00,63.22,63.26,63.19,63.26,12400.0,45.4031,45.4319,45.3816,45.4319,12400.0
2011-05-11 12:55:00,63.26,63.29,63.2,63.29,38600.0,45.4319,45.4534,45.3888,45.4534,38600.0
2011-05-11 13:00:00,63.29,63.32,63.24,63.28,28700.0,45.4534,45.475,45.4175,45.4462,28700.0
2011-05-11 13:05:00,63.27,63.28,63.19,63.21,13600.0,45.439,45.4462,45.3816,45.396,13600.0
2011-05-11 13:10:00,63.21,63.27,63.21,63.25,19400.0,45.396,45.439,45.396,45.4247,19400.0
2011-05-11 13:15:00,63.26,63.27,63.24,63.26,18700.0,45.4319,45.439,45.4175,45.4319,18700.0
2011-05-11 13:20:00,63.25,63.32,63.25,63.32,19000.0,45.4247,45.475,45.4247,45.475,19000.0
2011-05-11 13:25:00,63.32,63.32,63.22,63.26,16400.0,45.475,45.475,45.4031,45.4319,16400.0
2011-05-11 13:30:00,63.27,63.31,63.23,63.27,26200.0,45.439,45.4678,45.4103,45.439,26200.0
2011-05-11 13:35:00,63.26,63.29,63.19,63.29,28700.0,45.4319,45.4534,45.3816,45.4534,28700.0
2011-05-11 13:40:00,63.28,63.32,63.25,63.29,17600.0,45.4462,45.475,45.4247,45.4534,17600.0
2011-05-11 13:45:00,63.29,63.31,63.22,63.23,24200.0,45.4534,45.4678,45.4031,45.4103,24200.0
2011-05-11 13:50:00,63.23,63.26,63.19,63.2,18000.0,45.4103,45.4319,45.3816,45.3888,18000.0
2011-05-11 13:55:00,63.19,63.22,63.13,63.18,12500.0,45.3816,45.4031,45.3385,45.3744,12500.0
2011-05-11 14:00:00,63.17,63.22,63.16,63.17,11800.0,45.3672,45.4031,45.36,45.3672,11800.0
2011-05-11 14:05:00,63.17,63.21,63.14,63.17,23700.0,45.3672,45.396,45.3457,45.3672,23700.0
2011-05-11 14:10:00,63.17,63.18,63.11,63.13,16700.0,45.3672,45.3744,45.3241,45.3385,16700.0
2011-05-11 14:15:00,63.14,63.16,63.08,63.12,20300.0,45.3457,45.36,45.3026,45.3313,20300.0
2011-05-11 14:20:00,63.11,63.12,63.03,63.05,12100.0,45.3241,45.3313,45.2667,45.281,12100.0
2011-05-11 14:25:00,63.04,63.11,63.03,63.1,12600.0,45.2739,45.3241,45.2667,45.317,12600.0
2011-05-11 14:30:00,63.1,63.14,63.1,63.1,17000.0,45.317,45.3457,45.317,45.317,17000.0
2011-05-11 14:35:00,63.1,63.22,63.1,63.17,20300.0,45.317,45.4031,45.317,45.3672,20300.0
2011-05-11 14:40:00,63.18,63.24,63.18,63.19,15600.0,45.3744,45.4175,45.3744,45.3816,15600.0
2011-05-11 14:45:00,63.16,63.21,63.15,63.17,14700.0,45.36,45.396,45.3529,45.3672,14700.0
2011-05-11 14:50:00,63.17,63.17,63.11,63.12,19200.0,45.3672,45.3672,45.3241,45.3313,19200.0
2011-05-11 14:55:00,63.12,63.15,63.1,63.1,16600.0,45.3313,45.3529,45.317,45.317,16600.0
2011-05-11 15:00:00,63.1,63.14,63.08,63.11,23000.0,45.317,45.3457,45.3026,45.3241,23000.0
2011-05-11 15:05:00,63.11,63.14,63.09,63.09,16800.0,45.3241,45.3457,45.3098,45.3098,16800.0
2011-05-11 15:10:00,63.09,63.11,63.06,63.1,27400.0,45.3098,45.3241,45.2882,45.317,27400.0
2011-05-11 15:15:00,63.11,63.16,63.1,63.14,21100.0,45.3241,45.36,45.317,45.3457,21100.0
2011-05-11 15:20:00,63.14,63.25,63.14,63.23,19700.0,45.3457,45.4247,45.3457,45.4103,19700.0
2011-05-11 15:25:00,63.23,63.24,63.2,63.22,14400.0,45.4103,45.4175,45.3888,45.4031,14400.0
2011-05-11 15:30:00,63.21,63.22,63.15,63.15,32200.0,45.396,45.4031,45.3529,45.3529,32200.0
2011-05-11 15:35:00,63.15,63.16,63.09,63.13,41200.0,45.3529,45.36,45.3098,45.3385,41200.0
2011-05-11 15:40:00,63.13,63.19,63.12,63.19,53600.0,45.3385,45.3816,45.3313,45.3816,53600.0
2011-05-11 15:45:00,63.19,63.19,63.14,63.18,92100.0,45.3816,45.3816,45.3457,45.3744,92100.0
2011-05-11 15:50:00,63.17,63.31,63.17,63.26,85400.0,45.3672,45.4678,45.3672,45.4319,85400.0
2011-05-11 15:55:00,63.26,63.35,63.25,63.29,107900.0,45.4319,45.4965,45.4247,45.4534,107900.0
2011-05-12 09:30:00,63.23,63.28,62.75,62.75,115100.0,45.4103,45.4462,45.0656,45.0656,115100.0
2011-05-12 09:35:00,62.77,62.8,62.56,62.56,67600.0,45.08,45.1015,44.9291,44.9291,67600.0
2011-05-12 09:40:00,62.57,62.7,62.44,62.58,94900.0,44.9363,45.0297,44.843,44.9435,94900.0
2011-05-12 09:45:00,62.58,62.68,62.54,62.6,72700.0,44.9435,45.0153,44.9148,44.9579,72700.0
2011-05-12 09:50:00,62.6,62.74,62.59,62.71,94600.0,44.9579,45.0584,44.9507,45.0369,94600.0
2011-05-12 09:55:00,62.7,62.75,62.63,62.73,24200.0,45.0297,45.0656,44.9794,45.0512,24200.0
2011-05-12 10:00:00,62.75,62.77,62.69,62.74,30400.0,45.0656,45.08,45.0225,45.0584,30400.0
2011-05-12 10:05:00,62.74,62.92,62.68,62.92,32400.0,45.0584,45.1877,45.0153,45.1877,32400.0
2011-05-12 10:10:00,62.92,63.02,62.9,62.96,23400.0,45.1877,45.2595,45.1733,45.2164,23400.0
2011-05-12 10:15:00,62.94,63.02,62.9,62.9,19300.0,45.2021,45.2595,45.1733,45.1733,19300.0
2011-05-12 10:20:00,62.9,62.93,62.86,62.92,17900.0,45.1733,45.1949,45.1446,45.1877,17900.0
2011-05-12 10:25:00,62.92,62.97,62.92,62.94,19300.0,45.1877,45.2236,45.1877,45.2021,19300.0
2011-05-12 10:30:00,62.96,63.02,62.94,62.97,23500.0,45.2164,45.2595,45.2021,45.2236,23500.0
2011-05-12 10:35:00,62.98,63.03,62.97,63.03,22700.0,45.2308,45.2667,45.2236,45.2667,22700.0
2011-05-12 10:40:00,63.03,63.03,62.99,63.01,21300.0,45.2667,45.2667,45.238,45.2523,21300.0
2011-05-12 10:45:00,63.01,63.03,62.95,62.99,15400.0,45.2523,45.2667,45.2092,45.238,15400.0
2011-05-12 10:50:00,62.96,62.99,62.93,62.98,27100.0,45.2164,45.238,45.1949,45.2308,27100.0
2011-05-12 10:55:00,62.96,62.99,62.94,62.97,17700.0,45.2164,45.238,45.2021,45.2236,17700.0
2011-05-12 11:00:00,62.97,63.02,62.95,62.99,53400.0,45.2236,45.2595,45.2092,45.238,53400.0
2011-05-12 11:05:00,62.99,63.01,62.97,62.99,24600.0,45.238,45.2523,45.2236,45.238,24600.0
2011-05-12 11:10:00,62.98,63.03,62.98,62.99,44000.0,45.2308,45.2667,45.2308,45.238,44000.0
2011-05-12 11:15:00,63.0,63.06,62.99,63.06,44500.0,45.2451,45.2882,45.238,45.2882,44500.0
2011-05-12 11:20:00,63.06,63.13,63.03,63.1,21500.0,45.2882,45.3385,45.2667,45.317,21500.0
2011-05-12 11:25:00,63.11,63.25,63.11,63.24,54100.0,45.3241,45.4247,45.3241,45.4175,54100.0
2011-05-12 11:30:00,63.25,63.29,63.24,63.27,28500.0,45.4247,45.4534,45.4175,45.439,28500.0
2011-05-12 11:35:00,63.27,63.3,63.25,63.28,16900.0,45.439,45.4606,45.4247,45.4462,16900.0
2011-05-12 11:40:00,63.28,63.36,63.28,63.33,38700.0,45.4462,45.5037,45.4462,45.4821,38700.0
2011-05-12 11:45:00,63.34,63.41,63.33,63.39,109200.0,45.4893,45.5396,45.4821,45.5252,109200.0
2011-05-12 11:50:00,63.4,63.43,63.37,63.4,18700.0,45.5324,45.554,45.5109,45.5324,18700.0
2011-05-12 11:55:00,63.39,63.41,63.35,63.37,21400.0,45.5252,45.5396,45.4965,45.5109,21400.0
2011-05-12 12:00:00,63.37,63.38,63.35,63.35,19600.0,45.5109,45.518,45.4965,45.4965,19600.0
2011-05-12 12:05:00,63.35,63.37,63.33,63.34,98400.0,45.4965,45.5109,45.4821,45.4893,98400.0
2011-05-12 12:10:00,63.34,63.38,63.29,63.3,82200.0,45.4893,45.518,45.4534,45.4606,82200.0
2011-05-12 12:15:00,63.29,63.29,63.17,63.19,36600.0,45.4534,45.4534,45.3672,45.3816,36600.0
2011-05-12 12:20:00,63.2,63.2,63.12,63.18,21600.0,45.3888,45.3888,45.3313,45.3744,21600.0
2011-05-12 12:25:00,63.19,63.23,63.19,63.21,14200.0,45.3816,45.4103,45.3816,45.396,14200.0
2011-05-12 12:30:00,63.21,63.24,63.19,63.21,21800.0,45.396,45.4175,45.3816,45.396,21800.0
2011-05-12 12:35:00,63.21,63.21,63.17,63.19,10200.0,45.396,45.396,45.3672,45.3816,10200.0
2011-05-12 12:40:00,63.17,63.19,63.12,63.13,15500.0,45.3672,45.3816,45.3313,45.3385,15500.0
2011-05-12 12:45:00,63.13,63.15,63.12,63.14,10400.0,45.3385,45.3529,45.3313,45.3457,10400.0
2011-05-12 12:50:00,63.14,63.21,63.14,63.21,13000.0,45.3457,45.396,45.3457,45.396,13000.0
2011-05-12 12:55:00,63.21,63.26,63.18,63.25,18800.0,45.396,45.4319,45.3744,45.4247,18800.0
2011-05-12 13:00:00,63.25,63.39,63.24,63.39,49400.0,45.4247,45.5252,45.4175,45.5252,49400.0
2011-05-12 13:05:00,63.39,63.43,63.35,63.42,26100.0,45.5252,45.554,45.4965,45.5468,26100.0
2011-05-12 13:10:00,63.43,63.49,63.4,63.49,34900.0,45.554,45.597,45.5324,45.597,34900.0
2011-05-12 13:15:00,63.49,63.55,63.49,63.54,35900.0,45.597,45.6401,45.597,45.633,35900.0
2011-05-12 13:20:00,63.54,63.63,63.54,63.62,15100.0,45.633,45.6976,45.633,45.6904,15100.0
2011-05-12 13:25:00,63.62,63.63,63.57,63.6,19800.0,45.6904,45.6976,45.6545,45.676,19800.0
2011-05-12 13:30:00,63.61,63.61,63.5,63.58,31700.0,45.6832,45.6832,45.6042,45.6617,31700.0
2011-05-12 13:35:00,63.58,63.65,63.57,63.62,13400.0,45.6617,45.712,45.6545,45.6904,13400.0
2011-05-12 13:40:00,63.63,63.65,63.54,63.61,12300.0,45.6976,45.712,45.633,45.6832,12300.0
2011-05-12 13:45:00,63.61,63.62,63.57,63.62,11700.0,45.6832,45.6904,45.6545,45.6904,11700.0
2011-05-12 13:50:00,63.61,63.63,63.58,63.61,11300.0,45.6832,45.6976,45.6617,45.6832,11300.0
2011-05-12 13:55:00,63.62,63.62,63.56,63.56,15200.0,45.6904,45.6904,45.6473,45.6473,15200.0
2011-05-12 14:00:00,63.55,63.6,63.55,63.58,14200.0,45.6401,45.676,45.6401,45.6617,14200.0
2011-05-12 14:05:00,63.58,63.68,63.58,63.63,15400.0,45.6617,45.7335,45.6617,45.6976,15400.0
2011-05-12 14:10:00,63.64,63.68,63.61,63.61,13300.0,45.7048,45.7335,45.6832,45.6832,13300.0
2011-05-12 14:15:00,63.61,63.66,63.61,63.66,19000.0,45.6832,45.7191,45.6832,45.7191,19000.0
2011-05-12 14:20:00,63.66,63.68,63.62,63.67,20000.0,45.7191,45.7335,45.6904,45.7263,20000.0
2011-05-12 14:25:00,63.66,63.73,63.66,63.71,25100.0,45.7191,45.7694,45.7191,45.755,25100.0
2011-05-12 14:30:00,63.72,63.72,63.68,63.7,20300.0,45.7622,45.7622,45.7335,45.7479,20300.0
2011-05-12 14:35:00,63.7,63.71,63.67,63.67,14600.0,45.7479,45.755,45.7263,45.7263,14600.0
2011-05-12 14:40:00,63.67,63.74,63.67,63.74,17700.0,45.7263,45.7766,45.7263,45.7766,17700.0
2011-05-12 14:45:00,63.73,63.74,63.7,63.74,19900.0,45.7694,45.7766,45.7479,45.7766,19900.0
2011-05-12 14:50:00,63.74,63.74,63.65,63.66,18700.0,45.7766,45.7766,45.712,45.7191,18700.0
2011-05-12 14:55:00,63.66,63.68,63.61,63.67,26700.0,45.7191,45.7335,45.6832,45.7263,26700.0
2011-05-12 15:00:00,63.65,63.66,63.61,63.62,23800.0,45.712,45.7191,45.6832,45.6904,23800.0
2011-05-12 15:05:00,63.63,63.72,63.63,63.72,22300.0,45.6976,45.7622,45.6976,45.7622,22300.0
2011-05-12 15:10:00,63.72,63.73,63.69,63.7,21800.0,45.7622,45.7694,45.7407,45.7479,21800.0
2011-05-12 15:15:00,63.71,63.76,63.69,63.76,31400.0,45.755,45.791,45.7407,45.791,31400.0
2011-05-12 15:20:00,63.75,63.78,63.71,63.71,23100.0,45.7838,45.8053,45.755,45.755,23100.0
2011-05-12 15:25:00,63.7,63.75,63.69,63.74,22700.0,45.7479,45.7838,45.7407,45.7766,22700.0
2011-05-12 15:30:00,63.74,63.78,63.74,63.78,29300.0,45.7766,45.8053,45.7766,45.8053,29300.0
2011-05-12 15:35:00,63.79,63.86,63.77,63.86,36900.0,45.8125,45.8628,45.7981,45.8628,36900.0
2011-05-12 15:40:00,63.86,63.87,63.79,63.81,41800.0,45.8628,45.87,45.8125,45.8269,41800.0
2011-05-12 15:45:00,63.82,63.91,63.78,63.9,73100.0,45.834,45.8987,45.8053,45.8915,73100.0
2011-05-12 15:50:00,63.9,63.92,63.86,63.87,77600.0,45.8915,45.9059,45.8628,45.87,77600.0
2011-05-12 15:55:00,63.87,63.88,63.83,63.86,125200.0,45.87,45.8771,45.8412,45.8628,125200.0
2011-05-13 09:30:00,63.74,63.88,63.54,63.67,41300.0,45.7766,45.8771,45.633,45.7263,41300.0
2011-05-13 09:35:00,63.67,63.67,63.46,63.59,41100.0,45.7263,45.7263,45.5755,45.6689,41100.0
2011-05-13 09:40:00,63.61,63.62,63.46,63.49,18100.0,45.6832,45.6904,45.5755,45.597,18100.0
2011-05-13 09:45:00,63.48,63.55,63.39,63.4,38700.0,45.5899,45.6401,45.5252,45.5324,38700.0
2011-05-13 09:50:00,63.4,63.48,63.33,63.46,26900.0,45.5324,45.5899,45.4821,45.5755,26900.0
2011-05-13 09:55:00,63.46,63.53,63.38,63.39,32200.0,45.5755,45.6258,45.518,45.5252,32200.0
2011-05-13 10:00:00,63.39,63.41,63.15,63.21,50300.0,45.5252,45.5396,45.3529,45.396,50300.0
2011-05-13 10:05:00,63.21,63.23,63.15,63.16,34800.0,45.396,45.4103,45.3529,45.36,34800.0
2011-05-13 10:10:00,63.17,63.22,63.11,63.22,31400.0,45.3672,45.4031,45.3241,45.4031,31400.0
2011-05-13 10:15:00,63.23,63.34,63.22,63.33,59300.0,45.4103,45.4893,45.4031,45.4821,59300.0
2011-05-13 10:20:00,63.34,63.35,63.24,63.28,24300.0,45.4893,45.4965,45.4175,45.4462,24300.0
2011-05-13 10:25:00,63.27,63.3,63.24,63.3,25500.0,45.439,45.4606,45.4175,45.4606,25500.0
2011-05-13 10:30:00,63.3,63.37,63.28,63.37,45700.0,45.4606,45.5109,45.4462,45.5109,45700.0
2011-05-13 10:35:00,63.37,63.39,63.35,63.37,13800.0,45.5109,45.5252,45.4965,45.5109,13800.0
2011-05-13 10:40:00,63.37,63.41,63.35,63.36,17600.0,45.5109,45.5396,45.4965,45.5037,17600.0
2011-05-13 10:45:00,63.36,63.36,63.27,63.29,21900.0,45.5037,45.5037,45.439,45.4534,21900.0
2011-05-13 10:50:00,63.3,63.35,63.26,63.35,26600.0,45.4606,45.4965,45.4319,45.4965,26600.0
2011-05-13 10:55:00,63.35,63.35,63.29,63.3,18900.0,45.4965,45.4965,45.4534,45.4606,18900.0
2011-05-13 11:00:00,63.3,63.3,63.15,63.16,24300.0,45.4606,45.4606,45.3529,45.36,24300.0
2011-05-13 11:05:00,63.15,63.17,63.07,63.12,27700.0,45.3529,45.3672,45.2954,45.3313,27700.0
2011-05-13 11:10:00,63.11,63.11,63.01,63.07,18300.0,45.3241,45.3241,45.2523,45.2954,18300.0
2011-05-13 11:15:00,63.07,63.09,63.0,63.0,101600.0,45.2954,45.3098,45.2451,45.2451,101600.0
2011-05-13 11:20:00,63.01,63.01,62.92,62.95,27700.0,45.2523,45.2523,45.1877,45.2092,27700.0
2011-05-13 11:25:00,62.95,63.0,62.94,62.96,31300.0,45.2092,45.2451,45.2021,45.2164,31300.0
2011-05-13 11:30:00,62.96,63.02,62.94,62.99,32000.0,45.2164,45.2595,45.2021,45.238,32000.0
2011-05-13 11:35:00,63.0,63.01,62.96,62.97,24900.0,45.2451,45.2523,45.2164,45.2236,24900.0
2011-05-13 11:40:00,62.97,63.01,62.93,62.93,25800.0,45.2236,45.2523,45.1949,45.1949,25800.0
2011-05-13 11:45:00,62.93,63.01,62.9,62.96,34300.0,45.1949,45.2523,45.1733,45.2164,34300.0
2011-05-13 11:50:00,62.97,62.97,62.92,62.93,26200.0,45.2236,45.2236,45.1877,45.1949,26200.0
2011-05-13 11:55:00,62.93,62.96,62.89,62.9,32500.0,45.1949,45.2164,45.1661,45.1733,32500.0
2011-05-13 12:00:00,62.89,62.91,62.84,62.87,40000.0,45.1661,45.1805,45.1302,45.1518,40000.0
2011-05-13 12:05:00,62.87,62.89,62.68,62.68,64000.0,45.1518,45.1661,45.0153,45.0153,64000.0
2011-05-13 12:10:00,62.69,62.73,62.59,62.59,72100.0,45.0225,45.0512,44.9507,44.9507,72100.0
2011-05-13 12:15:00,62.59,62.69,62.54,62.67,55600.0,44.9507,45.0225,44.9148,45.0081,55600.0
2011-05-13 12:20:00,62.67,62.7,62.61,62.67,100000.0,45.0081,45.0297,44.9651,45.0081,100000.0
2011-05-13 12:25:00,62.67,62.72,62.66,62.71,48600.0,45.0081,45.0441,45.001,45.0369,48600.0
2011-05-13 12:30:00,62.71,62.76,62.69,62.72,21800.0,45.0369,45.0728,45.0225,45.0441,21800.0
2011-05-13 12:35:00,62.73,62.75,62.7,62.71,39200.0,45.0512,45.0656,45.0297,45.0369,39200.0
2011-05-13 12:40:00,62.72,62.75,62.71,62.74,27000.0,45.0441,45.0656,45.0369,45.0584,27000.0
2011-05-13 12:45:00,62.74,62.76,62.69,62.73,26900.0,45.0584,45.0728,45.0225,45.0512,26900.0
2011-05-13 12:50:00,62.72,62.75,62.69,62.72,21700.0,45.0441,45.0656,45.0225,45.0441,21700.0
2011-05-13 12:55:00,62.72,62.73,62.64,62.68,26200.0,45.0441,45.0512,44.9866,45.0153,26200.0
2011-05-13 13:00:00,62.68,62.69,62.64,62.67,24200.0,45.0153,45.0225,44.9866,45.0081,24200.0
2011-05-13 13:05:00,62.67,62.67,62.6,62.64,24400.0,45.0081,45.0081,44.9579,44.9866,24400.0
2011-05-13 13:10:00,62.62,62.68,62.62,62.66,12900.0,44.9722,45.0153,44.9722,45.001,12900.0
2011-05-13 13:15:00,62.67,62.67,62.62,62.66,19700.0,45.0081,45.0081,44.9722,45.001,19700.0
2011-05-13 13:20:00,62.67,62.69,62.67,62.69,19200.0,45.0081,45.0225,45.0081,45.0225,19200.0
2011-05-13 13:25:00,62.7,62.72,62.6,62.62,10300.0,45.0297,45.0441,44.9579,44.9722,10300.0
2011-05-13 13:30:00,62.62,62.63,62.6,62.62,17000.0,44.9722,44.9794,44.9579,44.9722,17000.0
2011-05-13 13:35:00,62.62,62.63,62.59,62.59,20000.0,44.9722,44.9794,44.9507,44.9507,20000.0
2011-05-13 13:40:00,62.59,62.6,62.57,62.57,36400.0,44.9507,44.9579,44.9363,44.9363,36400.0
2011-05-13 13:45:00,62.57,62.58,62.5,62.51,45400.0,44.9363,44.9435,44.8861,44.8932,45400.0
2011-05-13 13:50:00,62.51,62.51,62.43,62.44,41700.0,44.8932,44.8932,44.8358,44.843,41700.0
2011-05-13 13:55:00,62.44,62.45,62.42,62.45,22400.0,44.843,44.8501,44.8286,44.8501,22400.0
2011-05-13 14:00:00,62.45,62.45,62.43,62.45,26500.0,44.8501,44.8501,44.8358,44.8501,26500.0
2011-05-13 14:05:00,62.45,62.46,62.44,62.45,26600.0,44.8501,44.8573,44.843,44.8501,26600.0
2011-05-13 14:10:00,62.46,62.46,62.33,62.36,125700.0,44.8573,44.8573,44.764,44.7855,125700.0
2011-05-13 14:15:00,62.36,62.49,62.36,62.46,104900.0,44.7855,44.8789,44.7855,44.8573,104900.0
2011-05-13 14:20:00,62.46,62.56,62.46,62.56,52800.0,44.8573,44.9291,44.8573,44.9291,52800.0
2011-05-13 14:25:00,62.55,62.59,62.55,62.57,40600.0,44.922,44.9507,44.922,44.9363,40600.0
2011-05-13 14:30:00,62.57,62.6,62.56,62.56,88400.0,44.9363,44.9579,44.9291,44.9291,88400.0
2011-05-13 14:35:00,62.56,62.57,62.5,62.51,44900.0,44.9291,44.9363,44.8861,44.8932,44900.0
2011-05-13 14:40:00,62.51,62.52,62.49,62.5,26400.0,44.8932,44.9004,44.8789,44.8861,26400.0
2011-05-13 14:45:00,62.5,62.5,62.45,62.47,47500.0,44.8861,44.8861,44.8501,44.8645,47500.0
2011-05-13 14:50:00,62.47,62.48,62.42,62.43,45200.0,44.8645,44.8717,44.8286,44.8358,45200.0
2011-05-13 14:55:00,62.43,62.43,62.34,62.35,45200.0,44.8358,44.8358,44.7711,44.7783,45200.0
2011-05-13 15:00:00,62.35,62.37,62.28,62.28,97000.0,44.7783,44.7927,44.7281,44.7281,97000.0
2011-05-13 15:05:00,62.28,62.47,62.27,62.47,40600.0,44.7281,44.8645,44.7209,44.8645,40600.0
2011-05-13 15:10:00,62.46,62.5,62.45,62.46,30100.0,44.8573,44.8861,44.8501,44.8573,30100.0
2011-05-13 15:15:00,62.45,62.46,62.37,62.38,30500.0,44.8501,44.8573,44.7927,44.7999,30500.0
2011-05-13 15:20:00,62.37,62.39,62.23,62.24,111400.0,44.7927,44.8071,44.6921,44.6993,111400.0
2011-05-13 15:25:00,62.24,62.25,62.18,62.25,57900.0,44.6993,44.7065,44.6562,44.7065,57900.0
2011-05-13 15:30:00,62.26,62.39,62.26,62.39,67500.0,44.7137,44.8071,44.7137,44.8071,67500.0
2011-05-13 15:35:00,62.38,62.44,62.35,62.36,74800.0,44.7999,44.843,44.7783,44.7855,74800.0
2011-05-13 15:40:00,62.36,62.42,62.35,62.42,72200.0,44.7855,44.8286,44.7783,44.8286,72200.0
2011-05-13 15:45:00,62.41,62.42,62.26,62.27,221100.0,44.8214,44.8286,44.7137,44.7209,221100.0
2011-05-13 15:50:00,62.28,62.29,62.23,62.25,253000.0,44.7281,44.7352,44.6921,44.7065,253000.0
2011-05-13 15:55:00,62.25,62.39,62.24,62.36,287000.0,44.7065,44.8071,44.6993,44.7855,287000.0
2011-05-16 09:30:00,62.52,62.8,62.39,62.8,81000.0,44.9004,45.1015,44.8071,45.1015,81000.0
2011-05-16 09:35:00,62.75,62.75,62.59,62.63,33600.0,45.0656,45.0656,44.9507,44.9794,33600.0
2011-05-16 09:40:00,62.64,62.71,62.58,62.65,17100.0,44.9866,45.0369,44.9435,44.9938,17100.0
2011-05-16 09:45:00,62.65,62.66,62.56,62.57,25400.0,44.9938,45.001,44.9291,44.9363,25400.0
2011-05-16 09:50:00,62.58,62.67,62.5,62.64,63100.0,44.9435,45.0081,44.8861,44.9866,63100.0
2011-05-16 09:55:00,62.65,62.7,62.6,62.63,26600.0,44.9938,45.0297,44.9579,44.9794,26600.0
2011-05-16 10:00:00,62.64,62.88,62.62,62.87,81100.0,44.9866,45.159,44.9722,45.1518,81100.0
2011-05-16 10:05:00,62.87,63.01,62.84,62.9,30100.0,45.1518,45.2523,45.1302,45.1733,30100.0
2011-05-16 10:10:00,62.91,62.95,62.86,62.87,14700.0,45.1805,45.2092,45.1446,45.1518,14700.0
2011-05-16 10:15:00,62.87,63.0,62.87,62.99,20800.0,45.1518,45.2451,45.1518,45.238,20800.0
2011-05-16 10:20:00,62.99,63.01,62.89,62.9,30100.0,45.238,45.2523,45.1661,45.1733,30100.0
2011-05-16 10:25:00,62.89,62.91,62.78,62.81,19700.0,45.1661,45.1805,45.0871,45.1087,19700.0
2011-05-16 10:30:00,62.82,62.82,62.76,62.77,14400.0,45.1159,45.1159,45.0728,45.08,14400.0
2011-05-16 10:35:00,62.77,62.84,62.69,62.73,32000.0,45.08,45.1302,45.0225,45.0512,32000.0
2011-05-16 10:40:00,62.73,62.73,62.67,62.69,32600.0,45.0512,45.0512,45.0081,45.0225,32600.0
2011-05-16 10:45:00,62.69,62.77,62.62,62.62,32700.0,45.0225,45.08,44.9722,44.9722,32700.0
2011-05-16 10:50:00,62.63,62.8,62.63,62.74,21400.0,44.9794,45.1015,44.9794,45.0584,21400.0
2011-05-16 10:55:00,62.73,62.75,62.73,62.75,11800.0,45.0512,45.0656,45.0512,45.0656,11800.0
2011-05-16 11:00:00,62.75,62.87,62.73,62.85,31300.0,45.0656,45.1518,45.0512,45.1374,31300.0
2011-05-16 11:05:00,62.84,62.87,62.81,62.82,15200.0,45.1302,45.1518,45.1087,45.1159,15200.0
2011-05-16 11:10:00,62.82,62.88,62.81,62.85,18200.0,45.1159,45.159,45.1087,45.1374,18200.0
2011-05-16 11:15:00,62.86,62.88,62.84,62.86,12200.0,45.1446,45.159,45.1302,45.1446,12200.0
2011-05-16 11:20:00,62.86,62.89,62.83,62.83,12200.0,45.1446,45.1661,45.1231,45.1231,12200.0
2011-05-16 11:25:00,62.83,62.83,62.75,62.8,15800.0,45.1231,45.1231,45.0656,45.1015,15800.0
2011-05-16 11:30:00,62.8,62.86,62.77,62.86,10200.0,45.1015,45.1446,45.08,45.1446,10200.0
2011-05-16 11:35:00,62.86,62.91,62.85,62.9,15100.0,45.1446,45.1805,45.1374,45.1733,15100.0
2011-05-16 11:40:00,62.89,62.91,62.78,62.78,15200.0,45.1661,45.1805,45.0871,45.0871,15200.0
2011-05-16 11:45:00,62.77,62.82,62.77,62.82,21100.0,45.08,45.1159,45.08,45.1159,21100.0
2011-05-16 11:50:00,62.82,62.9,62.82,62.9,13500.0,45.1159,45.1733,45.1159,45.1733,13500.0
2011-05-16 11:55:00,62.9,62.92,62.89,62.92,8800.0,45.1733,45.1877,45.1661,45.1877,8800.0
2011-05-16 12:00:00,62.92,62.97,62.92,62.94,23200.0,45.1877,45.2236,45.1877,45.2021,23200.0
2011-05-16 12:05:00,62.94,62.95,62.89,62.93,17000.0,45.2021,45.2092,45.1661,45.1949,17000.0
2011-05-16 12:10:00,62.93,62.93,62.89,62.89,11900.0,45.1949,45.1949,45.1661,45.1661,11900.0
2011-05-16 12:15:00,62.88,62.91,62.86,62.91,9700.0,45.159,45.1805,45.1446,45.1805,9700.0
2011-05-16 12:20:00,62.91,62.96,62.9,62.96,12100.0,45.1805,45.2164,45.1733,45.2164,12100.0
2011-05-16 12:25:00,62.96,62.98,62.9,62.93,11600.0,45.2164,45.2308,45.1733,45.1949,11600.0
2011-05-16 12:30:00,62.92,62.98,62.92,62.96,7900.0,45.1877,45.2308,45.1877,45.2164,7900.0
2011-05-16 12:35:00,62.95,62.96,62.89,62.94,12900.0,45.2092,45.2164,45.1661,45.2021,12900.0
2011-05-16 12:40:00,62.95,62.99,62.93,62.93,15900.0,45.2092,45.238,45.1949,45.1949,15900.0
2011-05-16 12:45:00,62.92,62.92,62.8,62.9,23000.0,45.1877,45.1877,45.1015,45.1733,23000.0
2011-05-16 12:50:00,62.9,62.92,62.85,62.88,12100.0,45.1733,45.1877,45.1374,45.159,12100.0
2011-05-16 12:55:00,62.88,62.89,62.84,62.89,12700.0,45.159,45.1661,45.1302,45.1661,12700.0
2011-05-16 13:00:00,62.88,62.88,62.79,62.79,18400.0,45.159,45.159,45.0943,45.0943,18400.0
2011-05-16 13:05:00,62.79,62.85,62.75,62.84,17800.0,45.0943,45.1374,45.0656,45.1302,17800.0
2011-05-16 13:10:00,62.85,62.87,62.81,62.86,9300.0,45.1374,45.1518,45.1087,45.1446,9300.0
2011-05-16 13:15:00,62.86,62.9,62.82,62.9,11300.0,45.1446,45.1733,45.1159,45.1733,11300.0
2011-05-16 13:20:00,62.9,62.9,62.84,62.89,9000.0,45.1733,45.1733,45.1302,45.1661,9000.0
2011-05-16 13:25:00,62.89,62.91,62.88,62.9,7200.0,45.1661,45.1805,45.159,45.1733,7200.0
2011-05-16 13:30:00,62.91,62.99,62.9,62.98,14400.0,45.1805,45.238,45.1733,45.2308,14400.0
2011-05-16 13:35:00,62.97,62.98,62.94,62.96,12000.0,45.2236,45.2308,45.2021,45.2164,12000.0
2011-05-16 13:40:00,62.96,63.03,62.95,63.03,20800.0,45.2164,45.2667,45.2092,45.2667,20800.0
2011-05-16 13:45:00,63.04,63.05,62.99,63.0,9200.0,45.2739,45.281,45.238,45.2451,9200.0
2011-05-16 13:50:00,63.0,63.06,63.0,63.01,12200.0,45.2451,45.2882,45.2451,45.2523,12200.0
2011-05-16 13:55:00,63.01,63.03,62.97,62.97,12600.0,45.2523,45.2667,45.2236,45.2236,12600.0
2011-05-16 14:00:00,62.97,63.03,62.96,63.03,14500.0,45.2236,45.2667,45.2164,45.2667,14500.0
2011-05-16 14:05:00,63.03,63.06,63.03,63.05,18600.0,45.2667,45.2882,45.2667,45.281,18600.0
2011-05-16 14:10:00,63.06,63.11,63.06,63.09,15900.0,45.2882,45.3241,45.2882,45.3098,15900.0
2011-05-16 14:15:00,63.08,63.1,63.06,63.08,21800.0,45.3026,45.317,45.2882,45.3026,21800.0
2011-05-16 14:20:00,63.09,63.1,63.03,63.07,35600.0,45.3098,45.317,45.2667,45.2954,35600.0
2011-05-16 14:25:00,63.06,63.07,63.0,63.02,31000.0,45.2882,45.2954,45.2451,45.2595,31000.0
2011-05-16 14:30:00,63.01,63.05,62.98,63.03,27600.0,45.2523,45.281,45.2308,45.2667,27600.0
2011-05-16 14:35:00,63.02,63.06,62.97,63.05,34000.0,45.2595,45.2882,45.2236,45.281,34000.0
2011-05-16 14:40:00,63.05,63.09,62.99,63.07,31500.0,45.281,45.3098,45.238,45.2954,31500.0
2011-05-16 14:45:00,63.06,63.07,63.04,63.05,18000.0,45.2882,45.2954,45.2739,45.281,18000.0
2011-05-16 14:50:00,63.06,63.08,63.0,63.0,18600.0,45.2882,45.3026,45.2451,45.2451,18600.0
2011-05-16 14:55:00,63.0,63.03,62.98,62.99,20000.0,45.2451,45.2667,45.2308,45.238,20000.0
2011-05-16 15:00:00,62.98,63.04,62.97,63.04,25500.0,45.2308,45.2739,45.2236,45.2739,25500.0
2011-05-16 15:05:00,63.04,63.07,63.02,63.06,24000.0,45.2739,45.2954,45.2595,45.2882,24000.0
2011-05-16 15:10:00,63.07,63.07,63.01,63.04,48200.0,45.2954,45.2954,45.2523,45.2739,48200.0
2011-05-16 15:15:00,63.03,63.03,62.98,63.0,32200.0,45.2667,45.2667,45.2308,45.2451,32200.0
2011-05-16 15:20:00,62.99,63.09,62.96,63.01,56400.0,45.238,45.3098,45.2164,45.2523,56400.0
2011-05-16 15:25:00,63.0,63.09,63.0,63.04,41100.0,45.2451,45.3098,45.2451,45.2739,41100.0
2011-05-16 15:30:00,63.04,63.1,63.03,63.08,49000.0,45.2739,45.317,45.2667,45.3026,49000.0
2011-05-16 15:35:00,63.09,63.09,63.03,63.06,45600.0,45.3098,45.3098,45.2667,45.2882,45600.0
2011-05-16 15:40:00,63.07,63.07,62.92,62.92,56500.0,45.2954,45.2954,45.1877,45.1877,56500.0
2011-05-16 15:45:00,62.93,62.97,62.85,62.92,64800.0,45.1949,45.2236,45.1374,45.1877,64800.0
2011-05-16 15:50:00,62.93,62.97,62.88,62.96,65800.0,45.1949,45.2236,45.159,45.2164,65800.0
2011-05-16 15:55:00,62.95,62.98,62.91,62.94,144900.0,45.2092,45.2308,45.1805,45.2021,144900.0
2011-05-17 09:30:00,62.77,62.77,62.43,62.73,79100.0,45.08,45.08,44.8358,45.0512,79100.0
2011-05-17 09:35:00,62.7,62.9,62.67,62.83,44000.0,45.0297,45.1733,45.0081,45.1231,44000.0
2011-05-17 09:40:00,62.84,62.89,62.77,62.84,22800.0,45.1302,45.1661,45.08,45.1302,22800.0
2011-05-17 09:45:00,62.85,62.91,62.5,62.71,83500.0,45.1374,45.1805,44.8861,45.0369,83500.0
2011-05-17 09:50:00,62.74,62.84,62.71,62.8,18600.0,45.0584,45.1302,45.0369,45.1015,18600.0
2011-05-17 09:55:00,62.8,62.91,62.79,62.9,19200.0,45.1015,45.1805,45.0943,45.1733,19200.0
2011-05-17 10:00:00,62.89,62.89,62.8,62.85,14100.0,45.1661,45.1661,45.1015,45.1374,14100.0
2011-05-17 10:05:00,62.85,62.89,62.78,62.89,34800.0,45.1374,45.1661,45.0871,45.1661,34800.0
2011-05-17 10:10:00,62.89,62.93,62.84,62.91,16100.0,45.1661,45.1949,45.1302,45.1805,16100.0
2011-05-17 10:15:00,62.91,62.99,62.91,62.92,30900.0,45.1805,45.238,45.1805,45.1877,30900.0
2011-05-17 10:20:00,62.91,62.96,62.87,62.87,15600.0,45.1805,45.2164,45.1518,45.1518,15600.0
2011-05-17 10:25:00,62.88,63.03,62.88,62.96,29900.0,45.159,45.2667,45.159,45.2164,29900.0
2011-05-17 10:30:00,62.97,63.01,62.87,62.87,18200.0,45.2236,45.2523,45.1518,45.1518,18200.0
2011-05-17 10:35:00,62.88,62.94,62.86,62.89,13600.0,45.159,45.2021,45.1446,45.1661,13600.0
2011-05-17 10:40:00,62.89,62.95,62.85,62.85,23100.0,45.1661,45.2092,45.1374,45.1374,23100.0
2011-05-17 10:45:00,62.85,62.85,62.76,62.76,16100.0,45.1374,45.1374,45.0728,45.0728,16100.0
2011-05-17 10:50:00,62.75,62.76,62.65,62.71,26000.0,45.0656,45.0728,44.9938,45.0369,26000.0
2011-05-17 10:55:00,62.71,62.74,62.68,62.74,74500.0,45.0369,45.0584,45.0153,45.0584,74500.0
2011-05-17 11:00:00,62.73,62.78,62.53,62.54,94800.0,45.0512,45.0871,44.9076,44.9148,94800.0
2011-05-17 11:05:00,62.55,62.55,62.36,62.39,66400.0,44.922,44.922,44.7855,44.8071,66400.0
2011-05-17 11:10:00,62.39,62.51,62.38,62.51,51600.0,44.8071,44.8932,44.7999,44.8932,51600.0
2011-05-17 11:15:00,62.5,62.51,62.3,62.35,76100.0,44.8861,44.8932,44.7424,44.7783,76100.0
2011-05-17 11:20:00,62.36,62.42,62.36,62.41,20200.0,44.7855,44.8286,44.7855,44.8214,20200.0
2011-05-17 11:25:00,62.42,62.46,62.37,62.43,47900.0,44.8286,44.8573,44.7927,44.8358,47900.0
2011-05-17 11:30:00,62.42,62.51,62.37,62.43,43000.0,44.8286,44.8932,44.7927,44.8358,43000.0
2011-05-17 11:35:00,62.41,62.42,62.28,62.3,37000.0,44.8214,44.8286,44.7281,44.7424,37000.0
2011-05-17 11:40:00,62.28,62.45,62.25,62.45,21900.0,44.7281,44.8501,44.7065,44.8501,21900.0
2011-05-17 11:45:00,62.44,62.59,62.44,62.59,16300.0,44.843,44.9507,44.843,44.9507,16300.0
2011-05-17 11:50:00,62.59,62.6,62.52,62.53,9900.0,44.9507,44.9579,44.9004,44.9076,9900.0
2011-05-17 11:55:00,62.51,62.57,62.51,62.55,7800.0,44.8932,44.9363,44.8932,44.922,7800.0
2011-05-17 12:00:00,62.55,62.59,62.52,62.52,17000.0,44.922,44.9507,44.9004,44.9004,17000.0
2011-05-17 12:05:00,62.52,62.52,62.38,62.45,22000.0,44.9004,44.9004,44.7999,44.8501,22000.0
2011-05-17 12:10:00,62.45,62.52,62.44,62.51,19200.0,44.8501,44.9004,44.843,44.8932,19200.0
2011-05-17 12:15:00,62.51,62.54,62.47,62.47,17400.0,44.8932,44.9148,44.8645,44.8645,17400.0
2011-05-17 12:20:00,62.46,62.51,62.45,62.48,19300.0,44.8573,44.8932,44.8501,44.8717,19300.0
2011-05-17 12:25:00,62.47,62.47,62.36,62.39,14100.0,44.8645,44.8645,44.7855,44.8071,14100.0
2011-05-17 12:30:00,62.4,62.5,62.36,62.47,50500.0,44.8142,44.8861,44.7855,44.8645,50500.0
2011-05-17 12:35:00,62.47,62.51,62.45,62.49,12800.0,44.8645,44.8932,44.8501,44.8789,12800.0
2011-05-17 12:40:00,62.49,62.51,62.44,62.44,17500.0,44.8789,44.8932,44.843,44.843,17500.0
2011-05-17 12:45:00,62.44,62.46,62.21,62.21,67200.0,44.843,44.8573,44.6778,44.6778,67200.0
2011-05-17 12:50:00,62.2,62.27,62.2,62.25,48900.0,44.6706,44.7209,44.6706,44.7065,48900.0
2011-05-17 12:55:00,62.25,62.27,62.2,62.26,16700.0,44.7065,44.7209,44.6706,44.7137,16700.0
2011-05-17 13:00:00,62.25,62.27,62.2,62.25,32300.0,44.7065,44.7209,44.6706,44.7065,32300.0
2011-05-17 13:05:00,62.26,62.27,62.2,62.25,23300.0,44.7137,44.7209,44.6706,44.7065,23300.0
2011-05-17 13:10:00,62.25,62.31,62.13,62.3,28700.0,44.7065,44.7496,44.6203,44.7424,28700.0
2011-05-17 13:15:00,62.3,62.33,62.29,62.29,11900.0,44.7424,44.764,44.7352,44.7352,11900.0
2011-05-17 13:20:00,62.3,62.3,62.23,62.27,11400.0,44.7424,44.7424,44.6921,44.7209,11400.0
2011-05-17 13:25:00,62.27,62.34,62.25,62.33,18700.0,44.7209,44.7711,44.7065,44.764,18700.0
2011-05-17 13:30:00,62.31,62.37,62.29,62.32,24100.0,44.7496,44.7927,44.7352,44.7568,24100.0
2011-05-17 13:35:00,62.32,62.42,62.31,62.38,17800.0,44.7568,44.8286,44.7496,44.7999,17800.0
2011-05-17 13:40:00,62.38,62.41,62.33,62.4,14900.0,44.7999,44.8214,44.764,44.8142,14900.0
2011-05-17 13:45:00,62.4,62.42,62.37,62.41,17600.0,44.8142,44.8286,44.7927,44.8214,17600.0
2011-05-17 13:50:00,62.41,62.43,62.33,62.35,16200.0,44.8214,44.8358,44.764,44.7783,16200.0
2011-05-17 13:55:00,62.33,62.39,62.31,62.39,17300.0,44.764,44.8071,44.7496,44.8071,17300.0
2011-05-17 14:00:00,62.4,62.52,62.4,62.49,18000.0,44.8142,44.9004,44.8142,44.8789,18000.0
2011-05-17 14:05:00,62.5,62.53,62.46,62.46,18700.0,44.8861,44.9076,44.8573,44.8573,18700.0
2011-05-17 14:10:00,62.47,62.51,62.41,62.43,16000.0,44.8645,44.8932,44.8214,44.8358,16000.0
2011-05-17 14:15:00,62.45,62.47,62.39,62.42,21300.0,44.8501,44.8645,44.8071,44.8286,21300.0
2011-05-17 14:20:00,62.43,62.44,62.37,62.37,13200.0,44.8358,44.843,44.7927,44.7927,13200.0
2011-05-17 14:25:00,62.37,62.38,62.33,62.35,37500.0,44.7927,44.7999,44.764,44.7783,37500.0
2011-05-17 14:30:00,62.35,62.35,62.31,62.34,18500.0,44.7783,44.7783,44.7496,44.7711,18500.0
2011-05-17 14:35:00,62.34,62.36,62.32,62.36,14400.0,44.7711,44.7855,44.7568,44.7855,14400.0
2011-05-17 14:40:00,62.35,62.37,62.18,62.18,42900.0,44.7783,44.7927,44.6562,44.6562,42900.0
2011-05-17 14:45:00,62.19,62.35,62.19,62.33,24900.0,44.6634,44.7783,44.6634,44.764,24900.0
2011-05-17 14:50:00,62.34,62.49,62.34,62.48,21100.0,44.7711,44.8789,44.7711,44.8717,21100.0
2011-05-17 14:55:00,62.48,62.51,62.43,62.48,45500.0,44.8717,44.8932,44.8358,44.8717,45500.0
2011-05-17 15:00:00,62.49,62.5,62.46,62.48,56100.0,44.8789,44.8861,44.8573,44.8717,56100.0
2011-05-17 15:05:00,62.48,62.52,62.37,62.41,37100.0,44.8717,44.9004,44.7927,44.8214,37100.0
2011-05-17 15:10:00,62.42,62.51,62.35,62.47,34700.0,44.8286,44.8932,44.7783,44.8645,34700.0
2011-05-17 15:15:00,62.48,62.48,62.35,62.38,31800.0,44.8717,44.8717,44.7783,44.7999,31800.0
2011-05-17 15:20:00,62.38,62.49,62.37,62.39,18800.0,44.7999,44.8789,44.7927,44.8071,18800.0
2011-05-17 15:25:00,62.4,62.46,62.38,62.4,18700.0,44.8142,44.8573,44.7999,44.8142,18700.0
2011-05-17 15:30:00,62.39,62.46,62.39,62.46,22600.0,44.8071,44.8573,44.8071,44.8573,22600.0
2011-05-17 15:35:00,62.46,62.53,62.45,62.51,25800.0,44.8573,44.9076,44.8501,44.8932,25800.0
2011-05-17 15:40:00,62.51,62.52,62.42,62.42,68500.0,44.8932,44.9004,44.8286,44.8286,68500.0
2011-05-17 15:45:00,62.42,62.59,62.39,62.55,106600.0,44.8286,44.9507,44.8071,44.922,106600.0
2011-05-17 15:50:00,62.55,62.57,62.49,62.57,120300.0,44.922,44.9363,44.8789,44.9363,120300.0
2011-05-17 15:55:00,62.58,62.6,62.52,62.59,213400.0,44.9435,44.9579,44.9004,44.9507,213400.0
2011-05-18 09:30:00,62.47,62.56,62.26,62.35,67700.0,44.8645,44.9291,44.7137,44.7783,67700.0
2011-05-18 09:35:00,62.36,62.47,62.31,62.38,49700.0,44.7855,44.8645,44.7496,44.7999,49700.0
2011-05-18 09:40:00,62.38,62.59,62.38,62.5,24000.0,44.7999,44.9507,44.7999,44.8861,24000.0
2011-05-18 09:45:00,62.52,62.57,62.49,62.49,26500.0,44.9004,44.9363,44.8789,44.8789,26500.0
2011-05-18 09:50:00,62.48,62.54,62.41,62.53,51300.0,44.8717,44.9148,44.8214,44.9076,51300.0
2011-05-18 09:55:00,62.53,62.55,62.34,62.34,10800.0,44.9076,44.922,44.7711,44.7711,10800.0
2011-05-18 10:00:00,62.34,62.36,62.27,62.27,36400.0,44.7711,44.7855,44.7209,44.7209,36400.0
2011-05-18 10:05:00,62.27,62.3,62.24,62.24,36000.0,44.7209,44.7424,44.6993,44.6993,36000.0
2011-05-18 10:10:00,62.25,62.27,62.23,62.25,29500.0,44.7065,44.7209,44.6921,44.7065,29500.0
2011-05-18 10:15:00,62.24,62.24,62.13,62.21,39100.0,44.6993,44.6993,44.6203,44.6778,39100.0
2011-05-18 10:20:00,62.2,62.21,62.17,62.2,19800.0,44.6706,44.6778,44.6491,44.6706,19800.0
2011-05-18 10:25:00,62.2,62.21,62.17,62.19,46300.0,44.6706,44.6778,44.6491,44.6634,46300.0
2011-05-18 10:30:00,62.19,62.23,62.19,62.22,34800.0,44.6634,44.6921,44.6634,44.685,34800.0
2011-05-18 10:35:00,62.23,62.27,62.19,62.2,37600.0,44.6921,44.7209,44.6634,44.6706,37600.0
2011-05-18 10:40:00,62.2,62.21,62.19,62.19,20300.0,44.6706,44.6778,44.6634,44.6634,20300.0
2011-05-18 10:45:00,62.18,62.31,62.18,62.29,27100.0,44.6562,44.7496,44.6562,44.7352,27100.0
2011-05-18 10:50:00,62.28,62.31,62.27,62.29,13300.0,44.7281,44.7496,44.7209,44.7352,13300.0
2011-05-18 10:55:00,62.29,62.32,62.25,62.32,15200.0,44.7352,44.7568,44.7065,44.7568,15200.0
2011-05-18 11:00:00,62.32,62.42,62.3,62.42,24200.0,44.7568,44.8286,44.7424,44.8286,24200.0
2011-05-18 11:05:00,62.42,62.45,62.39,62.45,22300.0,44.8286,44.8501,44.8071,44.8501,22300.0
2011-05-18 11:10:00,62.44,62.56,62.44,62.55,27300.0,44.843,44.9291,44.843,44.922,27300.0
2011-05-18 11:15:00,62.55,62.62,62.52,62.62,31200.0,44.922,44.9722,44.9004,44.9722,31200.0
2011-05-18 11:20:00,62.62,62.63,62.54,62.56,25500.0,44.9722,44.9794,44.9148,44.9291,25500.0
2011-05-18 11:25:00,62.55,62.61,62.55,62.6,14600.0,44.922,44.9651,44.922,44.9579,14600.0
2011-05-18 11:30:00,62.6,62.68,62.57,62.68,17800.0,44.9579,45.0153,44.9363,45.0153,17800.0
2011-05-18 11:35:00,62.66,62.72,62.64,62.69,19300.0,45.001,45.0441,44.9866,45.0225,19300.0
2011-05-18 11:40:00,62.68,62.75,62.68,62.73,29400.0,45.0153,45.0656,45.0153,45.0512,29400.0
2011-05-18 11:45:00,62.73,62.75,62.7,62.7,14700.0,45.0512,45.0656,45.0297,45.0297,14700.0
2011-05-18 11:50:00,62.7,62.74,62.7,62.71,13900.0,45.0297,45.0584,45.0297,45.0369,13900.0
2011-05-18 11:55:00,62.71,62.74,62.7,62.74,12200.0,45.0369,45.0584,45.0297,45.0584,12200.0
2011-05-18 12:00:00,62.74,62.75,62.68,62.68,9600.0,45.0584,45.0656,45.0153,45.0153,9600.0
2011-05-18 12:05:00,62.67,62.67,62.63,62.65,14300.0,45.0081,45.0081,44.9794,44.9938,14300.0
2011-05-18 12:10:00,62.67,62.73,62.65,62.73,6600.0,45.0081,45.0512,44.9938,45.0512,6600.0
2011-05-18 12:15:00,62.72,62.77,62.71,62.75,9800.0,45.0441,45.08,45.0369,45.0656,9800.0
2011-05-18 12:20:00,62.74,62.77,62.73,62.77,5600.0,45.0584,45.08,45.0512,45.08,5600.0
2011-05-18 12:25:00,62.76,62.77,62.75,62.76,11500.0,45.0728,45.08,45.0656,45.0728,11500.0
2011-05-18 12:30:00,62.76,62.82,62.76,62.81,14600.0,45.0728,45.1159,45.0728,45.1087,14600.0
2011-05-18 12:35:00,62.82,62.83,62.77,62.79,10300.0,45.1159,45.1231,45.08,45.0943,10300.0
2011-05-18 12:40:00,62.78,62.83,62.76,62.78,28900.0,45.0871,45.1231,45.0728,45.0871,28900.0
2011-05-18 12:45:00,62.77,62.77,62.73,62.73,7900.0,45.08,45.08,45.0512,45.0512,7900.0
2011-05-18 12:50:00,62.73,62.74,62.68,62.7,17700.0,45.0512,45.0584,45.0153,45.0297,17700.0
2011-05-18 12:55:00,62.7,62.71,62.69,62.71,16100.0,45.0297,45.0369,45.0225,45.0369,16100.0
2011-05-18 13:00:00,62.7,62.74,62.69,62.74,12300.0,45.0297,45.0584,45.0225,45.0584,12300.0
2011-05-18 13:05:00,62.74,62.78,62.74,62.77,9300.0,45.0584,45.0871,45.0584,45.08,9300.0
2011-05-18 13:10:00,62.77,62.79,62.76,62.78,15000.0,45.08,45.0943,45.0728,45.0871,15000.0
2011-05-18 13:15:00,62.78,62.8,62.77,62.8,8100.0,45.0871,45.1015,45.08,45.1015,8100.0
2011-05-18 13:20:00,62.79,62.79,62.74,62.78,10900.0,45.0943,45.0943,45.0584,45.0871,10900.0
2011-05-18 13:25:00,62.77,62.77,62.74,62.75,6400.0,45.08,45.08,45.0584,45.0656,6400.0
2011-05-18 13:30:00,62.74,62.75,62.71,62.71,13000.0,45.0584,45.0656,45.0369,45.0369,13000.0
2011-05-18 13:35:00,62.72,62.75,62.72,62.73,11200.0,45.0441,45.0656,45.0441,45.0512,11200.0
2011-05-18 13:40:00,62.73,62.74,62.7,62.73,6900.0,45.0512,45.0584,45.0297,45.0512,6900.0
2011-05-18 13:45:00,62.73,62.75,62.72,62.72,8100.0,45.0512,45.0656,45.0441,45.0441,8100.0
2011-05-18 13:50:00,62.72,62.78,62.71,62.76,14200.0,45.0441,45.0871,45.0369,45.0728,14200.0
2011-05-18 13:55:00,62.77,62.86,62.76,62.84,18500.0,45.08,45.1446,45.0728,45.1302,18500.0
2011-05-18 14:00:00,62.83,62.86,62.79,62.83,28300.0,45.1231,45.1446,45.0943,45.1231,28300.0
2011-05-18 14:05:00,62.82,62.94,62.81,62.94,33800.0,45.1159,45.2021,45.1087,45.2021,33800.0
2011-05-18 14:10:00,62.93,62.94,62.89,62.92,13600.0,45.1949,45.2021,45.1661,45.1877,13600.0
2011-05-18 14:15:00,62.91,62.92,62.82,62.83,31900.0,45.1805,45.1877,45.1159,45.1231,31900.0
2011-05-18 14:20:00,62.82,62.84,62.75,62.76,25700.0,45.1159,45.1302,45.0656,45.0728,25700.0
2011-05-18 14:25:00,62.76,62.79,62.73,62.76,26200.0,45.0728,45.0943,45.0512,45.0728,26200.0
2011-05-18 14:30:00,62.77,62.8,62.76,62.79,12200.0,45.08,45.1015,45.0728,45.0943,12200.0
2011-05-18 14:35:00,62.8,62.8,62.7,62.7,25900.0,45.1015,45.1015,45.0297,45.0297,25900.0
2011-05-18 14:40:00,62.71,62.74,62.68,62.72,24000.0,45.0369,45.0584,45.0153,45.0441,24000.0
2011-05-18 14:45:00,62.72,62.75,62.7,62.71,17800.0,45.0441,45.0656,45.0297,45.0369,17800.0
2011-05-18 14:50:00,62.72,62.77,62.71,62.75,13700.0,45.0441,45.08,45.0369,45.0656,13700.0
2011-05-18 14:55:00,62.75,62.76,62.71,62.72,25200.0,45.0656,45.0728,45.0369,45.0441,25200.0
2011-05-18 15:00:00,62.72,62.79,62.71,62.79,24100.0,45.0441,45.0943,45.0369,45.0943,24100.0
2011-05-18 15:05:00,62.79,62.83,62.77,62.81,26400.0,45.0943,45.1231,45.08,45.1087,26400.0
2011-05-18 15:10:00,62.8,62.81,62.77,62.79,35300.0,45.1015,45.1087,45.08,45.0943,35300.0
2011-05-18 15:15:00,62.79,62.86,62.78,62.86,44000.0,45.0943,45.1446,45.0871,45.1446,44000.0
2011-05-18 15:20:00,62.86,62.88,62.84,62.87,19100.0,45.1446,45.159,45.1302,45.1518,19100.0
2011-05-18 15:25:00,62.87,62.89,62.83,62.88,23000.0,45.1518,45.1661,45.1231,45.159,23000.0
2011-05-18 15:30:00,62.87,62.91,62.87,62.88,24100.0,45.1518,45.1805,45.1518,45.159,24100.0
2011-05-18 15:35:00,62.87,62.89,62.84,62.89,18800.0,45.1518,45.1661,45.1302,45.1661,18800.0
2011-05-18 15:40:00,62.89,62.97,62.86,62.95,44400.0,45.1661,45.2236,45.1446,45.2092,44400.0
2011-05-18 15:45:00,62.96,63.0,62.91,62.96,65000.0,45.2164,45.2451,45.1805,45.2164,65000.0
2011-05-18 15:50:00,62.96,63.03,62.91,62.99,74700.0,45.2164,45.2667,45.1805,45.238,74700.0
2011-05-18 15:55:00,63.0,63.04,62.94,62.98,159200.0,45.2451,45.2739,45.2021,45.2308,159200.0
2011-05-19 09:30:00,63.0,63.0,62.7,62.77,77000.0,45.2451,45.2451,45.0297,45.08,77000.0
2011-05-19 09:35:00,62.74,62.83,62.72,62.8,38000.0,45.0584,45.1231,45.0441,45.1015,38000.0
2011-05-19 09:40:00,62.77,62.89,62.7,62.87,21500.0,45.08,45.1661,45.0297,45.1518,21500.0
2011-05-19 09:45:00,62.86,62.86,62.8,62.8,21600.0,45.1446,45.1446,45.1015,45.1015,21600.0
2011-05-19 09:50:00,62.8,62.85,62.71,62.78,47900.0,45.1015,45.1374,45.0369,45.0871,47900.0
2011-05-19 09:55:00,62.78,62.79,62.6,62.6,40100.0,45.0871,45.0943,44.9579,44.9579,40100.0
2011-05-19 10:00:00,62.6,62.7,62.37,62.7,67300.0,44.9579,45.0297,44.7927,45.0297,67300.0
2011-05-19 10:05:00,62.71,62.76,62.68,62.75,51400.0,45.0369,45.0728,45.0153,45.0656,51400.0
2011-05-19 10:10:00,62.76,62.8,62.68,62.71,36500.0,45.0728,45.1015,45.0153,45.0369,36500.0
2011-05-19 10:15:00,62.72,62.74,62.69,62.72,21200.0,45.0441,45.0584,45.0225,45.0441,21200.0
2011-05-19 10:20:00,62.71,62.76,62.66,62.66,29500.0,45.0369,45.0728,45.001,45.001,29500.0
2011-05-19 10:25:00,62.66,62.73,62.65,62.7,15000.0,45.001,45.0512,44.9938,45.0297,15000.0
2011-05-19 10:30:00,62.69,62.71,62.55,62.58,48600.0,45.0225,45.0369,44.922,44.9435,48600.0
2011-05-19 10:35:00,62.6,62.63,62.55,62.55,25200.0,44.9579,44.9794,44.922,44.922,25200.0
2011-05-19 10:40:00,62.56,62.56,62.51,62.52,26500.0,44.9291,44.9291,44.8932,44.9004,26500.0
2011-05-19 10:45:00,62.52,62.57,62.51,62.53,24600.0,44.9004,44.9363,44.8932,44.9076,24600.0
2011-05-19 10:50:00,62.53,62.53,62.46,62.5,38600.0,44.9076,44.9076,44.8573,44.8861,38600.0
2011-05-19 10:55:00,62.48,62.62,62.48,62.61,19900.0,44.8717,44.9722,44.8717,44.9651,19900.0
2011-05-19 11:00:00,62.62,62.63,62.52,62.53,24000.0,44.9722,44.9794,44.9004,44.9076,24000.0
2011-05-19 11:05:00,62.52,62.53,62.42,62.42,23800.0,44.9004,44.9076,44.8286,44.8286,23800.0
2011-05-19 11:10:00,62.42,62.45,62.38,62.4,31700.0,44.8286,44.8501,44.7999,44.8142,31700.0
2011-05-19 11:15:00,62.4,62.4,62.37,62.38,13400.0,44.8142,44.8142,44.7927,44.7999,13400.0
2011-05-19 11:20:00,62.37,62.44,62.37,62.42,12800.0,44.7927,44.843,44.7927,44.8286,12800.0
2011-05-19 11:25:00,62.42,62.42,62.35,62.37,22000.0,44.8286,44.8286,44.7783,44.7927,22000.0
2011-05-19 11:30:00,62.38,62.46,62.38,62.39,13700.0,44.7999,44.8573,44.7999,44.8071,13700.0
2011-05-19 11:35:00,62.4,62.47,62.4,62.44,8100.0,44.8142,44.8645,44.8142,44.843,8100.0
2011-05-19 11:40:00,62.44,62.44,62.38,62.38,8400.0,44.843,44.843,44.7999,44.7999,8400.0
2011-05-19 11:45:00,62.37,62.43,62.35,62.42,24100.0,44.7927,44.8358,44.7783,44.8286,24100.0
2011-05-19 11:50:00,62.42,62.5,62.4,62.48,18700.0,44.8286,44.8861,44.8142,44.8717,18700.0
2011-05-19 11:55:00,62.47,62.49,62.47,62.49,10500.0,44.8645,44.8789,44.8645,44.8789,10500.0
2011-05-19 12:00:00,62.48,62.49,62.45,62.45,17800.0,44.8717,44.8789,44.8501,44.8501,17800.0
2011-05-19 12:05:00,62.46,62.49,62.41,62.48,28300.0,44.8573,44.8789,44.8214,44.8717,28300.0
2011-05-19 12:10:00,62.48,62.54,62.48,62.54,12800.0,44.8717,44.9148,44.8717,44.9148,12800.0
2011-05-19 12:15:00,62.53,62.57,62.44,62.57,32900.0,44.9076,44.9363,44.843,44.9363,32900.0
2011-05-19 12:20:00,62.57,62.62,62.57,62.6,9300.0,44.9363,44.9722,44.9363,44.9579,9300.0
2011-05-19 12:25:00,62.59,62.69,62.58,62.67,19800.0,44.9507,45.0225,44.9435,45.0081,19800.0
2011-05-19 12:30:00,62.68,62.68,62.63,62.65,9100.0,45.0153,45.0153,44.9794,44.9938,9100.0
2011-05-19 12:35:00,62.65,62.7,62.65,62.7,8100.0,44.9938,45.0297,44.9938,45.0297,8100.0
2011-05-19 12:40:00,62.69,62.71,62.64,62.65,19000.0,45.0225,45.0369,44.9866,44.9938,19000.0
2011-05-19 12:45:00,62.65,62.66,62.61,62.61,14000.0,44.9938,45.001,44.9651,44.9651,14000.0
2011-05-19 12:50:00,62.61,62.66,62.6,62.65,5200.0,44.9651,45.001,44.9579,44.9938,5200.0
2011-05-19 12:55:00,62.65,62.65,62.61,62.62,7200.0,44.9938,44.9938,44.9651,44.9722,7200.0
2011-05-19 13:00:00,62.63,62.68,62.61,62.67,9600.0,44.9794,45.0153,44.9651,45.0081,9600.0
2011-05-19 13:05:00,62.67,62.73,62.65,62.73,8600.0,45.0081,45.0512,44.9938,45.0512,8600.0
2011-05-19 13:10:00,62.74,62.77,62.71,62.76,17700.0,45.0584,45.08,45.0369,45.0728,17700.0
2011-05-19 13:15:00,62.76,62.8,62.73,62.8,21800.0,45.0728,45.1015,45.0512,45.1015,21800.0
2011-05-19 13:20:00,62.81,62.82,62.75,62.76,16000.0,45.1087,45.1159,45.0656,45.0728,16000.0
2011-05-19 13:25:00,62.76,62.77,62.74,62.76,11300.0,45.0728,45.08,45.0584,45.0728,11300.0
2011-05-19 13:30:00,62.76,62.78,62.76,62.77,6800.0,45.0728,45.0871,45.0728,45.08,6800.0
2011-05-19 13:35:00,62.78,62.78,62.72,62.73,10900.0,45.0871,45.0871,45.0441,45.0512,10900.0
2011-05-19 13:40:00,62.73,62.76,62.72,62.76,15700.0,45.0512,45.0728,45.0441,45.0728,15700.0
2011-05-19 13:45:00,62.76,62.81,62.75,62.81,10100.0,45.0728,45.1087,45.0656,45.1087,10100.0
2011-05-19 13:50:00,62.81,62.81,62.76,62.77,8800.0,45.1087,45.1087,45.0728,45.08,8800.0
2011-05-19 13:55:00,62.77,62.84,62.76,62.83,24300.0,45.08,45.1302,45.0728,45.1231,24300.0
2011-05-19 14:00:00,62.82,62.89,62.82,62.88,9300.0,45.1159,45.1661,45.1159,45.159,9300.0
2011-05-19 14:05:00,62.88,62.92,62.87,62.87,13500.0,45.159,45.1877,45.1518,45.1518,13500.0
2011-05-19 14:10:00,62.87,62.88,62.81,62.83,26500.0,45.1518,45.159,45.1087,45.1231,26500.0
2011-05-19 14:15:00,62.83,62.84,62.75,62.78,15000.0,45.1231,45.1302,45.0656,45.0871,15000.0
2011-05-19 14:20:00,62.78,62.84,62.78,62.8,9500.0,45.0871,45.1302,45.0871,45.1015,9500.0
2011-05-19 14:25:00,62.8,62.8,62.73,62.78,22000.0,45.1015,45.1015,45.0512,45.0871,22000.0
2011-05-19 14:30:00,62.77,62.77,62.73,62.77,44500.0,45.08,45.08,45.0512,45.08,44500.0
2011-05-19 14:35:00,62.78,62.79,62.75,62.75,19500.0,45.0871,45.0943,45.0656,45.0656,19500.0
2011-05-19 14:40:00,62.75,62.76,62.69,62.72,43200.0,45.0656,45.0728,45.0225,45.0441,43200.0
2011-05-19 14:45:00,62.72,62.76,62.7,62.74,27100.0,45.0441,45.0728,45.0297,45.0584,27100.0
2011-05-19 14:50:00,62.74,62.78,62.72,62.75,23600.0,45.0584,45.0871,45.0441,45.0656,23600.0
2011-05-19 14:55:00,62.75,62.77,62.73,62.75,17600.0,45.0656,45.08,45.0512,45.0656,17600.0
2011-05-19 15:00:00,62.76,62.8,62.74,62.77,14900.0,45.0728,45.1015,45.0584,45.08,14900.0
2011-05-19 15:05:00,62.77,62.78,62.74,62.77,19700.0,45.08,45.0871,45.0584,45.08,19700.0
2011-05-19 15:10:00,62.76,62.79,62.75,62.78,24600.0,45.0728,45.0943,45.0656,45.0871,24600.0
2011-05-19 15:15:00,62.78,62.82,62.77,62.78,22600.0,45.0871,45.1159,45.08,45.0871,22600.0
2011-05-19 15:20:00,62.78,62.82,62.77,62.79,17600.0,45.0871,45.1159,45.08,45.0943,17600.0
2011-05-19 15:25:00,62.79,62.8,62.74,62.74,15500.0,45.0943,45.1015,45.0584,45.0584,15500.0
2011-05-19 15:30:00,62.74,62.78,62.74,62.76,27600.0,45.0584,45.0871,45.0584,45.0728,27600.0
2011-05-19 15:35:00,62.76,62.8,62.75,62.79,24500.0,45.0728,45.1015,45.0656,45.0943,24500.0
2011-05-19 15:40:00,62.8,62.8,62.76,62.78,39200.0,45.1015,45.1015,45.0728,45.0871,39200.0
2011-05-19 15:45:00,62.78,62.82,62.77,62.81,47200.0,45.0871,45.1159,45.08,45.1087,47200.0
2011-05-19 15:50:00,62.81,62.82,62.76,62.82,74600.0,45.1087,45.1159,45.0728,45.1159,74600.0
2011-05-19 15:55:00,62.81,62.84,62.8,62.82,85000.0,45.1087,45.1302,45.1015,45.1159,85000.0
2011-05-20 09:30:00,62.64,62.78,62.64,62.67,155400.0,44.9866,45.0871,44.9866,45.0081,155400.0
2011-05-20 09:35:00,62.68,62.93,62.65,62.93,33200.0,45.0153,45.1949,44.9938,45.1949,33200.0
2011-05-20 09:40:00,62.92,63.11,62.88,63.09,36100.0,45.1877,45.3241,45.159,45.3098,36100.0
2011-05-20 09:45:00,63.09,63.1,62.87,62.88,52500.0,45.3098,45.317,45.1518,45.159,52500.0
2011-05-20 09:50:00,62.88,62.9,62.82,62.87,28800.0,45.159,45.1733,45.1159,45.1518,28800.0
2011-05-20 09:55:00,62.87,62.87,62.65,62.66,58300.0,45.1518,45.1518,44.9938,45.001,58300.0
2011-05-20 10:00:00,62.66,62.69,62.6,62.67,39800.0,45.001,45.0225,44.9579,45.0081,39800.0
2011-05-20 10:05:00,62.65,62.7,62.54,62.66,30700.0,44.9938,45.0297,44.9148,45.001,30700.0
2011-05-20 10:10:00,62.67,62.72,62.56,62.56,21200.0,45.0081,45.0441,44.9291,44.9291,21200.0
2011-05-20 10:15:00,62.56,62.69,62.52,62.68,19100.0,44.9291,45.0225,44.9004,45.0153,19100.0
2011-05-20 10:20:00,62.68,62.68,62.59,62.59,8400.0,45.0153,45.0153,44.9507,44.9507,8400.0
2011-05-20 10:25:00,62.6,62.73,62.6,62.7,19300.0,44.9579,45.0512,44.9579,45.0297,19300.0
2011-05-20 10:30:00,62.69,62.69,62.57,62.63,18000.0,45.0225,45.0225,44.9363,44.9794,18000.0
2011-05-20 10:35:00,62.63,62.65,62.55,62.6,15200.0,44.9794,44.9938,44.922,44.9579,15200.0
2011-05-20 10:40:00,62.61,62.64,62.52,62.55,14800.0,44.9651,44.9866,44.9004,44.922,14800.0
2011-05-20 10:45:00,62.54,62.54,62.4,62.47,35400.0,44.9148,44.9148,44.8142,44.8645,35400.0
2011-05-20 10:50:00,62.46,62.51,62.44,62.45,14300.0,44.8573,44.8932,44.843,44.8501,14300.0
2011-05-20 10:55:00,62.44,62.53,62.41,62.53,18200.0,44.843,44.9076,44.8214,44.9076,18200.0
2011-05-20 11:00:00,62.54,62.56,62.47,62.51,35200.0,44.9148,44.9291,44.8645,44.8932,35200.0
2011-05-20 11:05:00,62.51,62.54,62.44,62.49,13000.0,44.8932,44.9148,44.843,44.8789,13000.0
2011-05-20 11:10:00,62.5,62.53,62.43,62.43,14700.0,44.8861,44.9076,44.8358,44.8358,14700.0
2011-05-20 11:15:00,62.43,62.53,62.4,62.51,23300.0,44.8358,44.9076,44.8142,44.8932,23300.0
2011-05-20 11:20:00,62.51,62.51,62.44,62.44,10300.0,44.8932,44.8932,44.843,44.843,10300.0
2011-05-20 11:25:00,62.44,62.46,62.41,62.46,7700.0,44.843,44.8573,44.8214,44.8573,7700.0
2011-05-20 11:30:00,62.46,62.54,62.45,62.49,24700.0,44.8573,44.9148,44.8501,44.8789,24700.0
2011-05-20 11:35:00,62.48,62.56,62.47,62.52,17000.0,44.8717,44.9291,44.8645,44.9004,17000.0
2011-05-20 11:40:00,62.51,62.53,62.45,62.48,12400.0,44.8932,44.9076,44.8501,44.8717,12400.0
2011-05-20 11:45:00,62.47,62.53,62.45,62.47,13600.0,44.8645,44.9076,44.8501,44.8645,13600.0
2011-05-20 11:50:00,62.47,62.49,62.45,62.46,13500.0,44.8645,44.8789,44.8501,44.8573,13500.0
2011-05-20 11:55:00,62.45,62.45,62.37,62.37,11200.0,44.8501,44.8501,44.7927,44.7927,11200.0
2011-05-20 12:00:00,62.38,62.49,62.38,62.46,23700.0,44.7999,44.8789,44.7999,44.8573,23700.0
2011-05-20 12:05:00,62.45,62.46,62.38,62.4,7900.0,44.8501,44.8573,44.7999,44.8142,7900.0
2011-05-20 12:10:00,62.39,62.43,62.38,62.43,16900.0,44.8071,44.8358,44.7999,44.8358,16900.0
2011-05-20 12:15:00,62.43,62.5,62.43,62.48,11000.0,44.8358,44.8861,44.8358,44.8717,11000.0
2011-05-20 12:20:00,62.46,62.53,62.46,62.5,17800.0,44.8573,44.9076,44.8573,44.8861,17800.0
2011-05-20 12:25:00,62.49,62.61,62.47,62.61,33400.0,44.8789,44.9651,44.8645,44.9651,33400.0
2011-05-20 12:30:00,62.61,62.75,62.61,62.75,47400.0,44.9651,45.0656,44.9651,45.0656,47400.0
2011-05-20 12:35:00,62.74,62.84,62.74,62.81,30100.0,45.0584,45.1302,45.0584,45.1087,30100.0
2011-05-20 12:40:00,62.81,62.82,62.76,62.77,35200.0,45.1087,45.1159,45.0728,45.08,35200.0
2011-05-20 12:45:00,62.77,62.78,62.73,62.73,21600.0,45.08,45.0871,45.0512,45.0512,21600.0
2011-05-20 12:50:00,62.73,62.74,62.7,62.7,16700.0,45.0512,45.0584,45.0297,45.0297,16700.0
2011-05-20 12:55:00,62.69,62.69,62.64,62.64,18700.0,45.0225,45.0225,44.9866,44.9866,18700.0
2011-05-20 13:00:00,62.65,62.7,62.65,62.69,9400.0,44.9938,45.0297,44.9938,45.0225,9400.0
2011-05-20 13:05:00,62.67,62.68,62.62,62.63,15700.0,45.0081,45.0153,44.9722,44.9794,15700.0
2011-05-20 13:10:00,62.62,62.62,62.55,62.55,14800.0,44.9722,44.9722,44.922,44.922,14800.0
2011-05-20 13:15:00,62.55,62.62,62.54,62.61,24600.0,44.922,44.9722,44.9148,44.9651,24600.0
2011-05-20 13:20:00,62.6,62.68,62.58,62.67,14900.0,44.9579,45.0153,44.9435,45.0081,14900.0
2011-05-20 13:25:00,62.68,62.69,62.62,62.63,13000.0,45.0153,45.0225,44.9722,44.9794,13000.0
2011-05-20 13:30:00,62.64,62.7,62.63,62.69,15200.0,44.9866,45.0297,44.9794,45.0225,15200.0
2011-05-20 13:35:00,62.69,62.7,62.67,62.69,13700.0,45.0225,45.0297,45.0081,45.0225,13700.0
2011-05-20 13:40:00,62.7,62.72,62.62,62.62,21200.0,45.0297,45.0441,44.9722,44.9722,21200.0
2011-05-20 13:45:00,62.63,62.64,62.6,62.6,10200.0,44.9794,44.9866,44.9579,44.9579,10200.0
2011-05-20 13:50:00,62.61,62.61,62.57,62.57,12500.0,44.9651,44.9651,44.9363,44.9363,12500.0
2011-05-20 13:55:00,62.59,62.6,62.56,62.59,14700.0,44.9507,44.9579,44.9291,44.9507,14700.0
2011-05-20 14:00:00,62.6,62.62,62.57,62.58,19800.0,44.9579,44.9722,44.9363,44.9435,19800.0
2011-05-20 14:05:00,62.57,62.59,62.51,62.52,21000.0,44.9363,44.9507,44.8932,44.9004,21000.0
2011-05-20 14:10:00,62.53,62.55,62.51,62.52,10500.0,44.9076,44.922,44.8932,44.9004,10500.0
2011-05-20 14:15:00,62.52,62.56,62.51,62.56,11100.0,44.9004,44.9291,44.8932,44.9291,11100.0
2011-05-20 14:20:00,62.55,62.56,62.5,62.52,21000.0,44.922,44.9291,44.8861,44.9004,21000.0
2011-05-20 14:25:00,62.51,62.55,62.51,62.55,12100.0,44.8932,44.922,44.8932,44.922,12100.0
2011-05-20 14:30:00,62.56,62.56,62.49,62.5,20400.0,44.9291,44.9291,44.8789,44.8861,20400.0
2011-05-20 14:35:00,62.5,62.51,62.48,62.51,21600.0,44.8861,44.8932,44.8717,44.8932,21600.0
2011-05-20 14:40:00,62.51,62.54,62.49,62.53,22200.0,44.8932,44.9148,44.8789,44.9076,22200.0
2011-05-20 14:45:00,62.54,62.55,62.49,62.51,18900.0,44.9148,44.922,44.8789,44.8932,18900.0
2011-05-20 14:50:00,62.52,62.52,62.46,62.46,21200.0,44.9004,44.9004,44.8573,44.8573,21200.0
2011-05-20 14:55:00,62.46,62.47,62.39,62.4,33300.0,44.8573,44.8645,44.8071,44.8142,33300.0
2011-05-20 15:00:00,62.4,62.43,62.33,62.35,46200.0,44.8142,44.8358,44.764,44.7783,46200.0
2011-05-20 15:05:00,62.36,62.39,62.35,62.38,23300.0,44.7855,44.8071,44.7783,44.7999,23300.0
2011-05-20 15:10:00,62.38,62.43,62.36,62.4,23900.0,44.7999,44.8358,44.7855,44.8142,23900.0
2011-05-20 15:15:00,62.4,62.4,62.36,62.39,31400.0,44.8142,44.8142,44.7855,44.8071,31400.0
2011-05-20 15:20:00,62.39,62.42,62.36,62.4,23900.0,44.8071,44.8286,44.7855,44.8142,23900.0
2011-05-20 15:25:00,62.4,62.4,62.34,62.37,26800.0,44.8142,44.8142,44.7711,44.7927,26800.0
2011-05-20 15:30:00,62.38,62.47,62.34,62.47,34300.0,44.7999,44.8645,44.7711,44.8645,34300.0
2011-05-20 15:35:00,62.46,62.46,62.39,62.43,49600.0,44.8573,44.8573,44.8071,44.8358,49600.0
2011-05-20 15:40:00,62.43,62.45,62.4,62.43,44600.0,44.8358,44.8501,44.8142,44.8358,44600.0
2011-05-20 15:45:00,62.43,62.43,62.36,62.38,58500.0,44.8358,44.8358,44.7855,44.7999,58500.0
2011-05-20 15:50:00,62.38,62.39,62.18,62.2,120000.0,44.7999,44.8071,44.6562,44.6706,120000.0
2011-05-20 15:55:00,62.2,62.31,62.19,62.26,181500.0,44.6706,44.7496,44.6634,44.7137,181500.0
2011-05-23 09:30:00,61.74,61.98,61.68,61.92,63300.0,44.3402,44.5126,44.2971,44.4695,63300.0
2011-05-23 09:35:00,61.9,61.95,61.83,61.92,69000.0,44.4551,44.4911,44.4049,44.4695,69000.0
2011-05-23 09:40:00,61.91,62.0,61.86,61.87,36900.0,44.4623,44.527,44.4264,44.4336,36900.0
2011-05-23 09:45:00,61.86,61.93,61.78,61.89,58500.0,44.4264,44.4767,44.369,44.448,58500.0
2011-05-23 09:50:00,61.91,61.91,61.68,61.69,46100.0,44.4623,44.4623,44.2971,44.3043,46100.0
2011-05-23 09:55:00,61.69,61.8,61.69,61.77,28400.0,44.3043,44.3833,44.3043,44.3618,28400.0
2011-05-23 10:00:00,61.76,61.85,61.74,61.84,30400.0,44.3546,44.4192,44.3402,44.4121,30400.0
2011-05-23 10:05:00,61.83,61.83,61.73,61.73,19700.0,44.4049,44.4049,44.3331,44.3331,19700.0
2011-05-23 10:10:00,61.73,61.81,61.69,61.72,24200.0,44.3331,44.3905,44.3043,44.3259,24200.0
2011-05-23 10:15:00,61.71,61.75,61.64,61.66,45800.0,44.3187,44.3474,44.2684,44.2828,45800.0
2011-05-23 10:20:00,61.67,61.76,61.66,61.74,18400.0,44.29,44.3546,44.2828,44.3402,18400.0
2011-05-23 10:25:00,61.74,61.75,61.69,61.72,27100.0,44.3402,44.3474,44.3043,44.3259,27100.0
2011-05-23 10:30:00,61.72,61.85,61.72,61.78,20900.0,44.3259,44.4192,44.3259,44.369,20900.0
2011-05-23 10:35:00,61.79,61.79,61.73,61.77,14800.0,44.3761,44.3761,44.3331,44.3618,14800.0
2011-05-23 10:40:00,61.75,61.83,61.74,61.83,10000.0,44.3474,44.4049,44.3402,44.4049,10000.0
2011-05-23 10:45:00,61.83,61.83,61.76,61.78,26100.0,44.4049,44.4049,44.3546,44.369,26100.0
2011-05-23 10:50:00,61.78,61.87,61.76,61.85,14200.0,44.369,44.4336,44.3546,44.4192,14200.0
2011-05-23 10:55:00,61.85,61.9,61.8,61.81,19900.0,44.4192,44.4551,44.3833,44.3905,19900.0
2011-05-23 11:00:00,61.81,61.89,61.79,61.88,18700.0,44.3905,44.448,44.3761,44.4408,18700.0
2011-05-23 11:05:00,61.88,61.88,61.78,61.81,14200.0,44.4408,44.4408,44.369,44.3905,14200.0
2011-05-23 11:10:00,61.81,61.86,61.77,61.78,15700.0,44.3905,44.4264,44.3618,44.369,15700.0
2011-05-23 11:15:00,61.78,61.85,61.75,61.85,26000.0,44.369,44.4192,44.3474,44.4192,26000.0
2011-05-23 11:20:00,61.85,61.88,61.82,61.86,22200.0,44.4192,44.4408,44.3977,44.4264,22200.0
2011-05-23 11:25:00,61.86,61.91,61.83,61.9,14600.0,44.4264,44.4623,44.4049,44.4551,14600.0
2011-05-23 11:30:00,61.9,61.91,61.84,61.86,12100.0,44.4551,44.4623,44.4121,44.4264,12100.0
2011-05-23 11:35:00,61.86,61.86,61.76,61.83,28900.0,44.4264,44.4264,44.3546,44.4049,28900.0
2011-05-23 11:40:00,61.84,61.85,61.79,61.85,8900.0,44.4121,44.4192,44.3761,44.4192,8900.0
2011-05-23 11:45:00,61.85,61.88,61.75,61.78,20700.0,44.4192,44.4408,44.3474,44.369,20700.0
2011-05-23 11:50:00,61.79,61.83,61.75,61.8,16400.0,44.3761,44.4049,44.3474,44.3833,16400.0
2011-05-23 11:55:00,61.8,61.82,61.76,61.79,8000.0,44.3833,44.3977,44.3546,44.3761,8000.0
2011-05-23 12:00:00,61.79,61.82,61.74,61.75,10300.0,44.3761,44.3977,44.3402,44.3474,10300.0
2011-05-23 12:05:00,61.75,61.8,61.69,61.78,18900.0,44.3474,44.3833,44.3043,44.369,18900.0
2011-05-23 12:10:00,61.78,61.78,61.66,61.7,30000.0,44.369,44.369,44.2828,44.3115,30000.0
2011-05-23 12:15:00,61.7,61.71,61.63,61.71,23800.0,44.3115,44.3187,44.2612,44.3187,23800.0
2011-05-23 12:20:00,61.71,61.79,61.71,61.73,14000.0,44.3187,44.3761,44.3187,44.3331,14000.0
2011-05-23 12:25:00,61.73,61.82,61.73,61.81,14400.0,44.3331,44.3977,44.3331,44.3905,14400.0
2011-05-23 12:30:00,61.82,61.83,61.77,61.81,16100.0,44.3977,44.4049,44.3618,44.3905,16100.0
2011-05-23 12:35:00,61.81,61.82,61.78,61.81,12200.0,44.3905,44.3977,44.369,44.3905,12200.0
2011-05-23 12:40:00,61.81,61.81,61.75,61.77,9700.0,44.3905,44.3905,44.3474,44.3618,9700.0
2011-05-23 12:45:00,61.77,61.84,61.75,61.82,11000.0,44.3618,44.4121,44.3474,44.3977,11000.0
2011-05-23 12:50:00,61.82,61.82,61.74,61.77,13200.0,44.3977,44.3977,44.3402,44.3618,13200.0
2011-05-23 12:55:00,61.78,61.8,61.75,61.78,8700.0,44.369,44.3833,44.3474,44.369,8700.0
2011-05-23 13:00:00,61.78,61.78,61.73,61.73,6400.0,44.369,44.369,44.3331,44.3331,6400.0
2011-05-23 13:05:00,61.73,61.73,61.69,61.72,16000.0,44.3331,44.3331,44.3043,44.3259,16000.0
2011-05-23 13:10:00,61.73,61.74,61.7,61.71,16800.0,44.3331,44.3402,44.3115,44.3187,16800.0
2011-05-23 13:15:00,61.71,61.71,61.66,61.71,14800.0,44.3187,44.3187,44.2828,44.3187,14800.0
2011-05-23 13:20:00,61.71,61.72,61.7,61.71,7100.0,44.3187,44.3259,44.3115,44.3187,7100.0
2011-05-23 13:25:00,61.71,61.71,61.64,61.66,39900.0,44.3187,44.3187,44.2684,44.2828,39900.0
2011-05-23 13:30:00,61.66,61.71,61.65,61.7,17600.0,44.2828,44.3187,44.2756,44.3115,17600.0
2011-05-23 13:35:00,61.71,61.73,61.68,61.69,14500.0,44.3187,44.3331,44.2971,44.3043,14500.0
2011-05-23 13:40:00,61.69,61.69,61.65,61.68,9000.0,44.3043,44.3043,44.2756,44.2971,9000.0
2011-05-23 13:45:00,61.68,61.71,61.66,61.7,6500.0,44.2971,44.3187,44.2828,44.3115,6500.0
2011-05-23 13:50:00,61.7,61.7,61.66,61.67,14800.0,44.3115,44.3115,44.2828,44.29,14800.0
2011-05-23 13:55:00,61.65,61.71,61.65,61.68,35700.0,44.2756,44.3187,44.2756,44.2971,35700.0
2011-05-23 14:00:00,61.68,61.71,61.66,61.67,19000.0,44.2971,44.3187,44.2828,44.29,19000.0
2011-05-23 14:05:00,61.67,61.71,61.66,61.7,18900.0,44.29,44.3187,44.2828,44.3115,18900.0
2011-05-23 14:10:00,61.71,61.77,61.7,61.73,27800.0,44.3187,44.3618,44.3115,44.3331,27800.0
2011-05-23 14:15:00,61.73,61.73,61.66,61.69,35600.0,44.3331,44.3331,44.2828,44.3043,35600.0
2011-05-23 14:20:00,61.69,61.7,61.64,61.64,9300.0,44.3043,44.3115,44.2684,44.2684,9300.0
2011-05-23 14:25:00,61.64,61.7,61.63,61.63,39900.0,44.2684,44.3115,44.2612,44.2612,39900.0
2011-05-23 14:30:00,61.64,61.67,61.62,61.66,17800.0,44.2684,44.29,44.2541,44.2828,17800.0
2011-05-23 14:35:00,61.67,61.73,61.65,61.67,62700.0,44.29,44.3331,44.2756,44.29,62700.0
2011-05-23 14:40:00,61.66,61.67,61.62,61.63,15700.0,44.2828,44.29,44.2541,44.2612,15700.0
2011-05-23 14:45:00,61.64,61.67,61.63,61.67,25900.0,44.2684,44.29,44.2612,44.29,25900.0
2011-05-23 14:50:00,61.67,61.71,61.67,61.7,21200.0,44.29,44.3187,44.29,44.3115,21200.0
2011-05-23 14:55:00,61.7,61.74,61.68,61.7,21500.0,44.3115,44.3402,44.2971,44.3115,21500.0
2011-05-23 15:00:00,61.71,61.77,61.71,61.74,21000.0,44.3187,44.3618,44.3187,44.3402,21000.0
2011-05-23 15:05:00,61.74,61.78,61.68,61.68,25100.0,44.3402,44.369,44.2971,44.2971,25100.0
2011-05-23 15:10:00,61.67,61.7,61.6,61.6,26600.0,44.29,44.3115,44.2397,44.2397,26600.0
2011-05-23 15:15:00,61.6,61.67,61.57,61.63,48400.0,44.2397,44.29,44.2181,44.2612,48400.0
2011-05-23 15:20:00,61.63,61.67,61.63,61.63,37300.0,44.2612,44.29,44.2612,44.2612,37300.0
2011-05-23 15:25:00,61.62,61.65,61.59,61.62,52800.0,44.2541,44.2756,44.2325,44.2541,52800.0
2011-05-23 15:30:00,61.62,61.62,61.52,61.53,58800.0,44.2541,44.2541,44.1822,44.1894,58800.0
2011-05-23 15:35:00,61.54,61.57,61.48,61.5,58000.0,44.1966,44.2181,44.1535,44.1679,58000.0
2011-05-23 15:40:00,61.5,61.57,61.47,61.48,50500.0,44.1679,44.2181,44.1463,44.1535,50500.0
2011-05-23 15:45:00,61.48,61.5,61.45,61.45,73600.0,44.1535,44.1679,44.132,44.132,73600.0
2011-05-23 15:50:00,61.45,61.49,61.4,61.4,127200.0,44.132,44.1607,44.0961,44.0961,127200.0
2011-05-23 15:55:00,61.4,61.51,61.38,61.45,164300.0,44.0961,44.1751,44.0817,44.132,164300.0
2011-05-24 09:30:00,61.62,61.62,61.34,61.43,55600.0,44.2541,44.2541,44.053,44.1176,55600.0
2011-05-24 09:35:00,61.43,61.46,61.34,61.4,45800.0,44.1176,44.1391,44.053,44.0961,45800.0
2011-05-24 09:40:00,61.4,61.4,61.27,61.33,27600.0,44.0961,44.0961,44.0027,44.0458,27600.0
2011-05-24 09:45:00,61.35,61.38,61.28,61.29,23500.0,44.0601,44.0817,44.0099,44.0171,23500.0
2011-05-24 09:50:00,61.29,61.4,61.29,61.36,25900.0,44.0171,44.0961,44.0171,44.0673,25900.0
2011-05-24 09:55:00,61.36,61.41,61.32,61.39,28600.0,44.0673,44.1032,44.0386,44.0889,28600.0
2011-05-24 10:00:00,61.4,61.43,61.35,61.37,28100.0,44.0961,44.1176,44.0601,44.0745,28100.0
2011-05-24 10:05:00,61.38,61.43,61.34,61.39,26100.0,44.0817,44.1176,44.053,44.0889,26100.0
2011-05-24 10:10:00,61.39,61.48,61.38,61.46,33700.0,44.0889,44.1535,44.0817,44.1391,33700.0
2011-05-24 10:15:00,61.46,61.49,61.41,61.45,95600.0,44.1391,44.1607,44.1032,44.132,95600.0
2011-05-24 10:20:00,61.44,61.51,61.4,61.5,30900.0,44.1248,44.1751,44.0961,44.1679,30900.0
2011-05-24 10:25:00,61.49,61.55,61.44,61.46,23400.0,44.1607,44.2038,44.1248,44.1391,23400.0
2011-05-24 10:30:00,61.46,61.47,61.4,61.41,42400.0,44.1391,44.1463,44.0961,44.1032,42400.0
2011-05-24 10:35:00,61.41,61.43,61.39,61.43,55100.0,44.1032,44.1176,44.0889,44.1176,55100.0
2011-05-24 10:40:00,61.44,61.47,61.4,61.44,40300.0,44.1248,44.1463,44.0961,44.1248,40300.0
2011-05-24 10:45:00,61.45,61.46,61.39,61.41,29100.0,44.132,44.1391,44.0889,44.1032,29100.0
2011-05-24 10:50:00,61.41,61.47,61.39,61.47,37800.0,44.1032,44.1463,44.0889,44.1463,37800.0
2011-05-24 10:55:00,61.47,61.47,61.38,61.41,24200.0,44.1463,44.1463,44.0817,44.1032,24200.0
2011-05-24 11:00:00,61.41,61.46,61.41,61.46,51400.0,44.1032,44.1391,44.1032,44.1391,51400.0
2011-05-24 11:05:00,61.46,61.52,61.45,61.5,21400.0,44.1391,44.1822,44.132,44.1679,21400.0
2011-05-24 11:10:00,61.5,61.53,61.47,61.53,12800.0,44.1679,44.1894,44.1463,44.1894,12800.0
2011-05-24 11:15:00,61.52,61.57,61.51,61.56,30600.0,44.1822,44.2181,44.1751,44.211,30600.0
2011-05-24 11:20:00,61.55,61.58,61.55,61.57,30500.0,44.2038,44.2253,44.2038,44.2181,30500.0
2011-05-24 11:25:00,61.58,61.62,61.57,61.6,14200.0,44.2253,44.2541,44.2181,44.2397,14200.0
2011-05-24 11:30:00,61.6,61.64,61.59,61.61,13300.0,44.2397,44.2684,44.2325,44.2469,13300.0
2011-05-24 11:35:00,61.61,61.62,61.58,61.58,11700.0,44.2469,44.2541,44.2253,44.2253,11700.0
2011-05-24 11:40:00,61.57,61.58,61.5,61.58,31000.0,44.2181,44.2253,44.1679,44.2253,31000.0
2011-05-24 11:45:00,61.57,61.62,61.56,61.57,30000.0,44.2181,44.2541,44.211,44.2181,30000.0
2011-05-24 11:50:00,61.56,61.67,61.56,61.67,23400.0,44.211,44.29,44.211,44.29,23400.0
2011-05-24 11:55:00,61.66,61.67,61.6,61.63,22500.0,44.2828,44.29,44.2397,44.2612,22500.0
2011-05-24 12:00:00,61.63,61.63,61.54,61.56,21300.0,44.2612,44.2612,44.1966,44.211,21300.0
2011-05-24 12:05:00,61.56,61.6,61.54,61.54,9500.0,44.211,44.2397,44.1966,44.1966,9500.0
2011-05-24 12:10:00,61.53,61.58,61.53,61.57,10800.0,44.1894,44.2253,44.1894,44.2181,10800.0
2011-05-24 12:15:00,61.55,61.55,61.47,61.47,7600.0,44.2038,44.2038,44.1463,44.1463,7600.0
2011-05-24 12:20:00,61.48,61.49,61.44,61.49,14900.0,44.1535,44.1607,44.1248,44.1607,14900.0
2011-05-24 12:25:00,61.48,61.54,61.45,61.54,17500.0,44.1535,44.1966,44.132,44.1966,17500.0
2011-05-24 12:30:00,61.53,61.54,61.46,61.49,9100.0,44.1894,44.1966,44.1391,44.1607,9100.0
2011-05-24 12:35:00,61.5,61.56,61.5,61.56,17900.0,44.1679,44.211,44.1679,44.211,17900.0
2011-05-24 12:40:00,61.56,61.56,61.52,61.53,13900.0,44.211,44.211,44.1822,44.1894,13900.0
2011-05-24 12:45:00,61.53,61.53,61.47,61.49,26400.0,44.1894,44.1894,44.1463,44.1607,26400.0
2011-05-24 12:50:00,61.49,61.51,61.48,61.49,17600.0,44.1607,44.1751,44.1535,44.1607,17600.0
2011-05-24 12:55:00,61.49,61.49,61.44,61.45,9100.0,44.1607,44.1607,44.1248,44.132,9100.0
2011-05-24 13:00:00,61.44,61.48,61.44,61.48,15600.0,44.1248,44.1535,44.1248,44.1535,15600.0
2011-05-24 13:05:00,61.49,61.5,61.45,61.46,12100.0,44.1607,44.1679,44.132,44.1391,12100.0
2011-05-24 13:10:00,61.46,61.46,61.4,61.41,9100.0,44.1391,44.1391,44.0961,44.1032,9100.0
2011-05-24 13:15:00,61.41,61.42,61.36,61.36,15400.0,44.1032,44.1104,44.0673,44.0673,15400.0
2011-05-24 13:20:00,61.37,61.41,61.35,61.39,10900.0,44.0745,44.1032,44.0601,44.0889,10900.0
2011-05-24 13:25:00,61.39,61.45,61.37,61.41,10600.0,44.0889,44.132,44.0745,44.1032,10600.0
2011-05-24 13:30:00,61.4,61.41,61.36,61.38,9700.0,44.0961,44.1032,44.0673,44.0817,9700.0
2011-05-24 13:35:00,61.37,61.46,61.36,61.46,21800.0,44.0745,44.1391,44.0673,44.1391,21800.0
2011-05-24 13:40:00,61.46,61.47,61.45,61.46,13400.0,44.1391,44.1463,44.132,44.1391,13400.0
2011-05-24 13:45:00,61.46,61.51,61.46,61.48,12100.0,44.1391,44.1751,44.1391,44.1535,12100.0
2011-05-24 13:50:00,61.48,61.52,61.47,61.48,14300.0,44.1535,44.1822,44.1463,44.1535,14300.0
2011-05-24 13:55:00,61.47,61.49,61.44,61.44,20000.0,44.1463,44.1607,44.1248,44.1248,20000.0
2011-05-24 14:00:00,61.44,61.46,61.4,61.43,35800.0,44.1248,44.1391,44.0961,44.1176,35800.0
2011-05-24 14:05:00,61.43,61.43,61.38,61.41,15800.0,44.1176,44.1176,44.0817,44.1032,15800.0
2011-05-24 14:10:00,61.4,61.41,61.36,61.38,18300.0,44.0961,44.1032,44.0673,44.0817,18300.0
2011-05-24 14:15:00,61.38,61.42,61.37,61.4,18300.0,44.0817,44.1104,44.0745,44.0961,18300.0
2011-05-24 14:20:00,61.4,61.46,61.38,61.46,26600.0,44.0961,44.1391,44.0817,44.1391,26600.0
2011-05-24 14:25:00,61.46,61.46,61.35,61.38,20100.0,44.1391,44.1391,44.0601,44.0817,20100.0
2011-05-24 14:30:00,61.39,61.41,61.35,61.35,9300.0,44.0889,44.1032,44.0601,44.0601,9300.0
2011-05-24 14:35:00,61.35,61.35,61.31,61.34,22000.0,44.0601,44.0601,44.0314,44.053,22000.0
2011-05-24 14:40:00,61.35,61.37,61.31,61.34,35100.0,44.0601,44.0745,44.0314,44.053,35100.0
2011-05-24 14:45:00,61.34,61.38,61.31,61.36,31800.0,44.053,44.0817,44.0314,44.0673,31800.0
2011-05-24 14:50:00,61.35,61.38,61.33,61.36,34000.0,44.0601,44.0817,44.0458,44.0673,34000.0
2011-05-24 14:55:00,61.37,61.38,61.33,61.34,31600.0,44.0745,44.0817,44.0458,44.053,31600.0
2011-05-24 15:00:00,61.35,61.42,61.34,61.41,27800.0,44.0601,44.1104,44.053,44.1032,27800.0
2011-05-24 15:05:00,61.42,61.44,61.38,61.39,43500.0,44.1104,44.1248,44.0817,44.0889,43500.0
2011-05-24 15:10:00,61.39,61.39,61.28,61.3,48500.0,44.0889,44.0889,44.0099,44.0242,48500.0
2011-05-24 15:15:00,61.3,61.3,61.24,61.24,35300.0,44.0242,44.0242,43.9811,43.9811,35300.0
2011-05-24 15:20:00,61.25,61.33,61.25,61.28,38300.0,43.9883,44.0458,43.9883,44.0099,38300.0
2011-05-24 15:25:00,61.27,61.37,61.26,61.27,87200.0,44.0027,44.0745,43.9955,44.0027,87200.0
2011-05-24 15:30:00,61.27,61.29,61.2,61.21,43100.0,44.0027,44.0171,43.9524,43.9596,43100.0
2011-05-24 15:35:00,61.21,61.28,61.19,61.25,70800.0,43.9596,44.0099,43.9452,43.9883,70800.0
2011-05-24 15:40:00,61.25,61.25,61.11,61.13,98000.0,43.9883,43.9883,43.8878,43.9022,98000.0
2011-05-24 15:45:00,61.13,61.13,61.05,61.07,110700.0,43.9022,43.9022,43.8447,43.8591,110700.0
2011-05-24 15:50:00,61.07,61.11,61.02,61.05,123200.0,43.8591,43.8878,43.8232,43.8447,123200.0
2011-05-24 15:55:00,61.05,61.06,61.0,61.03,266900.0,43.8447,43.8519,43.8088,43.8303,266900.0
2011-05-25 09:30:00,60.74,61.01,60.74,60.86,80900.0,43.6221,43.816,43.6221,43.7082,80900.0
2011-05-25 09:35:00,60.84,60.93,60.82,60.83,84900.0,43.6939,43.7585,43.6795,43.6867,84900.0
2011-05-25 09:40:00,60.82,60.85,60.64,60.7,62600.0,43.6795,43.7011,43.5502,43.5933,62600.0
2011-05-25 09:45:00,60.7,60.93,60.7,60.93,59300.0,43.5933,43.7585,43.5933,43.7585,59300.0
2011-05-25 09:50:00,60.93,60.95,60.87,60.9,45700.0,43.7585,43.7729,43.7154,43.737,45700.0
2011-05-25 09:55:00,60.9,60.92,60.87,60.9,29800.0,43.737,43.7513,43.7154,43.737,29800.0
2011-05-25 10:00:00,60.89,60.91,60.63,60.63,103500.0,43.7298,43.7442,43.5431,43.5431,103500.0
2011-05-25 10:05:00,60.63,60.67,60.62,60.63,43700.0,43.5431,43.5718,43.5359,43.5431,43700.0
2011-05-25 10:10:00,60.64,60.66,60.55,60.6,44600.0,43.5502,43.5646,43.4856,43.5215,44600.0
2011-05-25 10:15:00,60.59,60.6,60.45,60.46,70300.0,43.5143,43.5215,43.4138,43.421,70300.0
2011-05-25 10:20:00,60.45,60.45,60.37,60.41,65500.0,43.4138,43.4138,43.3563,43.3851,65500.0
2011-05-25 10:25:00,60.41,60.57,60.41,60.54,76700.0,43.3851,43.5,43.3851,43.4784,76700.0
2011-05-25 10:30:00,60.54,60.75,60.52,60.75,73000.0,43.4784,43.6292,43.4641,43.6292,73000.0
2011-05-25 10:35:00,60.76,60.91,60.73,60.9,68700.0,43.6364,43.7442,43.6149,43.737,68700.0
2011-05-25 10:40:00,60.91,60.92,60.79,60.8,67100.0,43.7442,43.7513,43.658,43.6652,67100.0
2011-05-25 10:45:00,60.8,60.81,60.73,60.81,34200.0,43.6652,43.6723,43.6149,43.6723,34200.0
2011-05-25 10:50:00,60.81,60.85,60.79,60.79,13400.0,43.6723,43.7011,43.658,43.658,13400.0
2011-05-25 10:55:00,60.8,61.0,60.79,60.98,44400.0,43.6652,43.8088,43.658,43.7944,44400.0
2011-05-25 11:00:00,60.99,61.0,60.98,61.0,25300.0,43.8016,43.8088,43.7944,43.8088,25300.0
2011-05-25 11:05:00,61.0,61.05,61.0,61.03,29500.0,43.8088,43.8447,43.8088,43.8303,29500.0
2011-05-25 11:10:00,61.04,61.11,61.03,61.11,31500.0,43.8375,43.8878,43.8303,43.8878,31500.0
2011-05-25 11:15:00,61.11,61.16,61.1,61.12,48900.0,43.8878,43.9237,43.8806,43.895,48900.0
2011-05-25 11:20:00,61.12,61.18,61.11,61.18,48300.0,43.895,43.9381,43.8878,43.9381,48300.0
2011-05-25 11:25:00,61.2,61.21,61.11,61.12,24600.0,43.9524,43.9596,43.8878,43.895,24600.0
2011-05-25 11:30:00,61.12,61.21,61.11,61.2,24200.0,43.895,43.9596,43.8878,43.9524,24200.0
2011-05-25 11:35:00,61.19,61.29,61.19,61.25,25800.0,43.9452,44.0171,43.9452,43.9883,25800.0
2011-05-25 11:40:00,61.26,61.28,61.24,61.25,25700.0,43.9955,44.0099,43.9811,43.9883,25700.0
2011-05-25 11:45:00,61.26,61.32,61.25,61.32,65500.0,43.9955,44.0386,43.9883,44.0386,65500.0
2011-05-25 11:50:00,61.32,61.36,61.32,61.35,18400.0,44.0386,44.0673,44.0386,44.0601,18400.0
2011-05-25 11:55:00,61.36,61.38,61.35,61.37,18200.0,44.0673,44.0817,44.0601,44.0745,18200.0
2011-05-25 12:00:00,61.37,61.4,61.35,61.35,40700.0,44.0745,44.0961,44.0601,44.0601,40700.0
2011-05-25 12:05:00,61.36,61.39,61.35,61.37,29800.0,44.0673,44.0889,44.0601,44.0745,29800.0
2011-05-25 12:10:00,61.37,61.4,61.35,61.36,25400.0,44.0745,44.0961,44.0601,44.0673,25400.0
2011-05-25 12:15:00,61.37,61.39,61.34,61.34,24200.0,44.0745,44.0889,44.053,44.053,24200.0
2011-05-25 12:20:00,61.33,61.36,61.32,61.34,20600.0,44.0458,44.0673,44.0386,44.053,20600.0
2011-05-25 12:25:00,61.34,61.35,61.26,61.3,44700.0,44.053,44.0601,43.9955,44.0242,44700.0
2011-05-25 12:30:00,61.3,61.33,61.29,61.33,13400.0,44.0242,44.0458,44.0171,44.0458,13400.0
2011-05-25 12:35:00,61.34,61.35,61.26,61.28,18500.0,44.053,44.0601,43.9955,44.0099,18500.0
2011-05-25 12:40:00,61.28,61.28,61.24,61.25,32800.0,44.0099,44.0099,43.9811,43.9883,32800.0
2011-05-25 12:45:00,61.26,61.26,61.21,61.21,15700.0,43.9955,43.9955,43.9596,43.9596,15700.0
2011-05-25 12:50:00,61.21,61.21,61.2,61.2,6700.0,43.9596,43.9596,43.9524,43.9524,6700.0
2011-05-25 12:55:00,61.21,61.21,61.14,61.2,31300.0,43.9596,43.9596,43.9093,43.9524,31300.0
2011-05-25 13:00:00,61.2,61.24,61.18,61.2,25100.0,43.9524,43.9811,43.9381,43.9524,25100.0
2011-05-25 13:05:00,61.2,61.23,61.19,61.22,14400.0,43.9524,43.974,43.9452,43.9668,14400.0
2011-05-25 13:10:00,61.23,61.23,61.14,61.19,50400.0,43.974,43.974,43.9093,43.9452,50400.0
2011-05-25 13:15:00,61.19,61.21,61.18,61.19,18200.0,43.9452,43.9596,43.9381,43.9452,18200.0
2011-05-25 13:20:00,61.2,61.2,61.15,61.15,18800.0,43.9524,43.9524,43.9165,43.9165,18800.0
2011-05-25 13:25:00,61.16,61.16,61.1,61.1,15400.0,43.9237,43.9237,43.8806,43.8806,15400.0
2011-05-25 13:30:00,61.1,61.15,61.1,61.15,12600.0,43.8806,43.9165,43.8806,43.9165,12600.0
2011-05-25 13:35:00,61.15,61.17,61.13,61.14,14600.0,43.9165,43.9309,43.9022,43.9093,14600.0
2011-05-25 13:40:00,61.15,61.16,61.12,61.15,47200.0,43.9165,43.9237,43.895,43.9165,47200.0
2011-05-25 13:45:00,61.16,61.16,61.1,61.1,19700.0,43.9237,43.9237,43.8806,43.8806,19700.0
2011-05-25 13:50:00,61.1,61.14,61.09,61.14,15500.0,43.8806,43.9093,43.8734,43.9093,15500.0
2011-05-25 13:55:00,61.15,61.16,61.14,61.15,12600.0,43.9165,43.9237,43.9093,43.9165,12600.0
2011-05-25 14:00:00,61.14,61.15,61.11,61.12,29300.0,43.9093,43.9165,43.8878,43.895,29300.0
2011-05-25 14:05:00,61.12,61.15,61.11,61.15,22400.0,43.895,43.9165,43.8878,43.9165,22400.0
2011-05-25 14:10:00,61.15,61.16,61.14,61.14,23700.0,43.9165,43.9237,43.9093,43.9093,23700.0
2011-05-25 14:15:00,61.15,61.16,61.14,61.14,22500.0,43.9165,43.9237,43.9093,43.9093,22500.0
2011-05-25 14:20:00,61.15,61.16,61.13,61.14,19600.0,43.9165,43.9237,43.9022,43.9093,19600.0
2011-05-25 14:25:00,61.15,61.16,61.11,61.13,49300.0,43.9165,43.9237,43.8878,43.9022,49300.0
2011-05-25 14:30:00,61.14,61.18,61.13,61.14,32600.0,43.9093,43.9381,43.9022,43.9093,32600.0
2011-05-25 14:35:00,61.15,61.16,61.12,61.13,23600.0,43.9165,43.9237,43.895,43.9022,23600.0
2011-05-25 14:40:00,61.13,61.13,61.08,61.09,23100.0,43.9022,43.9022,43.8662,43.8734,23100.0
2011-05-25 14:45:00,61.09,61.1,61.07,61.09,15300.0,43.8734,43.8806,43.8591,43.8734,15300.0
2011-05-25 14:50:00,61.09,61.16,61.08,61.14,41500.0,43.8734,43.9237,43.8662,43.9093,41500.0
2011-05-25 14:55:00,61.13,61.15,61.11,61.11,32400.0,43.9022,43.9165,43.8878,43.8878,32400.0
2011-05-25 15:00:00,61.12,61.23,61.11,61.22,46100.0,43.895,43.974,43.8878,43.9668,46100.0
2011-05-25 15:05:00,61.23,61.35,61.23,61.32,49000.0,43.974,44.0601,43.974,44.0386,49000.0
2011-05-25 15:10:00,61.33,61.37,61.32,61.32,41800.0,44.0458,44.0745,44.0386,44.0386,41800.0
2011-05-25 15:15:00,61.33,61.37,61.31,61.34,34100.0,44.0458,44.0745,44.0314,44.053,34100.0
2011-05-25 15:20:00,61.35,61.4,61.34,61.37,41000.0,44.0601,44.0961,44.053,44.0745,41000.0
2011-05-25 15:25:00,61.37,61.46,61.37,61.45,58400.0,44.0745,44.1391,44.0745,44.132,58400.0
2011-05-25 15:30:00,61.45,61.52,61.45,61.5,86300.0,44.132,44.1822,44.132,44.1679,86300.0
2011-05-25 15:35:00,61.5,61.52,61.48,61.51,69800.0,44.1679,44.1822,44.1535,44.1751,69800.0
2011-05-25 15:40:00,61.51,61.55,61.51,61.55,59900.0,44.1751,44.2038,44.1751,44.2038,59900.0
2011-05-25 15:45:00,61.54,61.55,61.46,61.48,164300.0,44.1966,44.2038,44.1391,44.1535,164300.0
2011-05-25 15:50:00,61.48,61.49,61.44,61.47,133600.0,44.1535,44.1607,44.1248,44.1463,133600.0
2011-05-25 15:55:00,61.46,61.47,61.41,61.42,252100.0,44.1391,44.1463,44.1032,44.1104,252100.0
2011-05-26 09:30:00,61.26,61.33,61.13,61.33,34800.0,43.9955,44.0458,43.9022,44.0458,34800.0
2011-05-26 09:35:00,61.33,61.36,61.21,61.22,35300.0,44.0458,44.0673,43.9596,43.9668,35300.0
2011-05-26 09:40:00,61.23,61.3,61.17,61.25,38400.0,43.974,44.0242,43.9309,43.9883,38400.0
2011-05-26 09:45:00,61.24,61.24,61.07,61.07,26700.0,43.9811,43.9811,43.8591,43.8591,26700.0
2011-05-26 09:50:00,61.08,61.13,60.88,60.89,51500.0,43.8662,43.9022,43.7226,43.7298,51500.0
2011-05-26 09:55:00,60.89,60.9,60.7,60.71,39900.0,43.7298,43.737,43.5933,43.6005,39900.0
2011-05-26 10:00:00,60.71,60.78,60.68,60.78,82600.0,43.6005,43.6508,43.579,43.6508,82600.0
2011-05-26 10:05:00,60.78,60.91,60.78,60.89,67400.0,43.6508,43.7442,43.6508,43.7298,67400.0
2011-05-26 10:10:00,60.89,60.92,60.8,60.89,31200.0,43.7298,43.7513,43.6652,43.7298,31200.0
2011-05-26 10:15:00,60.86,61.0,60.86,60.95,25700.0,43.7082,43.8088,43.7082,43.7729,25700.0
2011-05-26 10:20:00,60.96,60.99,60.9,60.96,19400.0,43.7801,43.8016,43.737,43.7801,19400.0
2011-05-26 10:25:00,60.97,60.98,60.87,60.87,22200.0,43.7872,43.7944,43.7154,43.7154,22200.0
2011-05-26 10:30:00,60.88,60.93,60.82,60.88,18200.0,43.7226,43.7585,43.6795,43.7226,18200.0
2011-05-26 10:35:00,60.87,60.96,60.81,60.96,24300.0,43.7154,43.7801,43.6723,43.7801,24300.0
2011-05-26 10:40:00,60.96,61.01,60.92,61.01,44500.0,43.7801,43.816,43.7513,43.816,44500.0
2011-05-26 10:45:00,61.02,61.02,60.94,60.99,31900.0,43.8232,43.8232,43.7657,43.8016,31900.0
2011-05-26 10:50:00,61.0,61.04,60.96,61.01,23100.0,43.8088,43.8375,43.7801,43.816,23100.0
2011-05-26 10:55:00,61.01,61.03,60.95,60.96,14400.0,43.816,43.8303,43.7729,43.7801,14400.0
2011-05-26 11:00:00,60.96,61.0,60.92,60.97,28300.0,43.7801,43.8088,43.7513,43.7872,28300.0
2011-05-26 11:05:00,60.96,61.07,60.95,61.06,29400.0,43.7801,43.8591,43.7729,43.8519,29400.0
2011-05-26 11:10:00,61.05,61.06,60.98,60.98,18200.0,43.8447,43.8519,43.7944,43.7944,18200.0
2011-05-26 11:15:00,60.98,61.09,60.97,61.05,18700.0,43.7944,43.8734,43.7872,43.8447,18700.0
2011-05-26 11:20:00,61.05,61.08,61.02,61.06,12900.0,43.8447,43.8662,43.8232,43.8519,12900.0
2011-05-26 11:25:00,61.06,61.06,61.04,61.06,8200.0,43.8519,43.8519,43.8375,43.8519,8200.0
2011-05-26 11:30:00,61.06,61.09,61.01,61.01,22600.0,43.8519,43.8734,43.816,43.816,22600.0
2011-05-26 11:35:00,61.0,61.05,61.0,61.01,20000.0,43.8088,43.8447,43.8088,43.816,20000.0
2011-05-26 11:40:00,61.02,61.15,61.02,61.15,18700.0,43.8232,43.9165,43.8232,43.9165,18700.0
2011-05-26 11:45:00,61.16,61.17,61.1,61.12,10500.0,43.9237,43.9309,43.8806,43.895,10500.0
2011-05-26 11:50:00,61.13,61.23,61.13,61.2,11600.0,43.9022,43.974,43.9022,43.9524,11600.0
2011-05-26 11:55:00,61.2,61.24,61.2,61.2,7000.0,43.9524,43.9811,43.9524,43.9524,7000.0
2011-05-26 12:00:00,61.19,61.21,61.17,61.17,5200.0,43.9452,43.9596,43.9309,43.9309,5200.0
2011-05-26 12:05:00,61.17,61.18,61.15,61.17,6900.0,43.9309,43.9381,43.9165,43.9309,6900.0
2011-05-26 12:10:00,61.16,61.29,61.16,61.27,30000.0,43.9237,44.0171,43.9237,44.0027,30000.0
2011-05-26 12:15:00,61.25,61.3,61.24,61.24,8600.0,43.9883,44.0242,43.9811,43.9811,8600.0
2011-05-26 12:20:00,61.24,61.26,61.23,61.24,9000.0,43.9811,43.9955,43.974,43.9811,9000.0
2011-05-26 12:25:00,61.24,61.27,61.23,61.23,9200.0,43.9811,44.0027,43.974,43.974,9200.0
2011-05-26 12:30:00,61.22,61.24,61.21,61.22,10400.0,43.9668,43.9811,43.9596,43.9668,10400.0
2011-05-26 12:35:00,61.24,61.24,61.2,61.21,11800.0,43.9811,43.9811,43.9524,43.9596,11800.0
2011-05-26 12:40:00,61.22,61.29,61.21,61.27,11800.0,43.9668,44.0171,43.9596,44.0027,11800.0
2011-05-26 12:45:00,61.27,61.4,61.27,61.39,20300.0,44.0027,44.0961,44.0027,44.0889,20300.0
2011-05-26 12:50:00,61.39,61.42,61.38,61.39,9900.0,44.0889,44.1104,44.0817,44.0889,9900.0
2011-05-26 12:55:00,61.4,61.42,61.39,61.42,7300.0,44.0961,44.1104,44.0889,44.1104,7300.0
2011-05-26 13:00:00,61.41,61.46,61.38,61.4,16600.0,44.1032,44.1391,44.0817,44.0961,16600.0
2011-05-26 13:05:00,61.41,61.45,61.4,61.43,10500.0,44.1032,44.132,44.0961,44.1176,10500.0
2011-05-26 13:10:00,61.41,61.42,61.37,61.4,8600.0,44.1032,44.1104,44.0745,44.0961,8600.0
2011-05-26 13:15:00,61.41,61.51,61.39,61.48,17600.0,44.1032,44.1751,44.0889,44.1535,17600.0
2011-05-26 13:20:00,61.49,61.51,61.48,61.5,10800.0,44.1607,44.1751,44.1535,44.1679,10800.0
2011-05-26 13:25:00,61.51,61.55,61.5,61.5,122000.0,44.1751,44.2038,44.1679,44.1679,122000.0
2011-05-26 13:30:00,61.51,61.58,61.51,61.57,22100.0,44.1751,44.2253,44.1751,44.2181,22100.0
2011-05-26 13:35:00,61.57,61.57,61.53,61.56,18900.0,44.2181,44.2181,44.1894,44.211,18900.0
2011-05-26 13:40:00,61.57,61.57,61.55,61.55,5900.0,44.2181,44.2181,44.2038,44.2038,5900.0
2011-05-26 13:45:00,61.55,61.56,61.55,61.55,18600.0,44.2038,44.211,44.2038,44.2038,18600.0
2011-05-26 13:50:00,61.56,61.64,61.55,61.58,29600.0,44.211,44.2684,44.2038,44.2253,29600.0
2011-05-26 13:55:00,61.58,61.61,61.57,61.61,12100.0,44.2253,44.2469,44.2181,44.2469,12100.0
2011-05-26 14:00:00,61.61,61.64,61.58,61.64,26100.0,44.2469,44.2684,44.2253,44.2684,26100.0
2011-05-26 14:05:00,61.63,61.71,61.61,61.68,37700.0,44.2612,44.3187,44.2469,44.2971,37700.0
2011-05-26 14:10:00,61.68,61.72,61.64,61.68,29500.0,44.2971,44.3259,44.2684,44.2971,29500.0
2011-05-26 14:15:00,61.68,61.68,61.62,61.64,13400.0,44.2971,44.2971,44.2541,44.2684,13400.0
2011-05-26 14:20:00,61.63,61.68,61.61,61.62,28200.0,44.2612,44.2971,44.2469,44.2541,28200.0
2011-05-26 14:25:00,61.62,61.68,61.62,61.67,40600.0,44.2541,44.2971,44.2541,44.29,40600.0
2011-05-26 14:30:00,61.67,61.74,61.66,61.71,25700.0,44.29,44.3402,44.2828,44.3187,25700.0
2011-05-26 14:35:00,61.72,61.76,61.64,61.65,21800.0,44.3259,44.3546,44.2684,44.2756,21800.0
2011-05-26 14:40:00,61.64,61.65,61.62,61.62,13100.0,44.2684,44.2756,44.2541,44.2541,13100.0
2011-05-26 14:45:00,61.62,61.65,61.59,61.63,22000.0,44.2541,44.2756,44.2325,44.2612,22000.0
2011-05-26 14:50:00,61.63,61.64,61.57,61.62,26900.0,44.2612,44.2684,44.2181,44.2541,26900.0
2011-05-26 14:55:00,61.62,61.62,61.58,61.6,29900.0,44.2541,44.2541,44.2253,44.2397,29900.0
2011-05-26 15:00:00,61.6,61.64,61.57,61.62,54900.0,44.2397,44.2684,44.2181,44.2541,54900.0
2011-05-26 15:05:00,61.62,61.63,61.59,61.6,31300.0,44.2541,44.2612,44.2325,44.2397,31300.0
2011-05-26 15:10:00,61.59,61.6,61.5,61.53,62800.0,44.2325,44.2397,44.1679,44.1894,62800.0
2011-05-26 15:15:00,61.54,61.56,61.52,61.54,36600.0,44.1966,44.211,44.1822,44.1966,36600.0
2011-05-26 15:20:00,61.53,61.6,61.5,61.59,41400.0,44.1894,44.2397,44.1679,44.2325,41400.0
2011-05-26 15:25:00,61.59,61.64,61.57,61.59,37900.0,44.2325,44.2684,44.2181,44.2325,37900.0
2011-05-26 15:30:00,61.59,61.64,61.57,61.59,36600.0,44.2325,44.2684,44.2181,44.2325,36600.0
2011-05-26 15:35:00,61.59,61.59,61.48,61.5,87900.0,44.2325,44.2325,44.1535,44.1679,87900.0
2011-05-26 15:40:00,61.5,61.51,61.4,61.42,83100.0,44.1679,44.1751,44.0961,44.1104,83100.0
2011-05-26 15:45:00,61.41,61.41,61.27,61.29,147300.0,44.1032,44.1032,44.0027,44.0171,147300.0
2011-05-26 15:50:00,61.29,61.37,61.29,61.33,159400.0,44.0171,44.0745,44.0171,44.0458,159400.0
2011-05-26 15:55:00,61.33,61.4,61.1,61.21,570800.0,44.0458,44.0961,43.8806,43.9596,570800.0
2011-05-27 09:30:00,61.3,61.55,61.19,61.47,51800.0,44.0242,44.2038,43.9452,44.1463,51800.0
2011-05-27 09:35:00,61.47,61.53,61.42,61.47,20500.0,44.1463,44.1894,44.1104,44.1463,20500.0
2011-05-27 09:40:00,61.48,61.54,61.38,61.54,17100.0,44.1535,44.1966,44.0817,44.1966,17100.0
2011-05-27 09:45:00,61.54,61.57,61.43,61.53,17400.0,44.1966,44.2181,44.1176,44.1894,17400.0
2011-05-27 09:50:00,61.52,61.54,61.45,61.47,12000.0,44.1822,44.1966,44.132,44.1463,12000.0
2011-05-27 09:55:00,61.48,61.54,61.45,61.46,23000.0,44.1535,44.1966,44.132,44.1391,23000.0
2011-05-27 10:00:00,61.46,61.47,61.27,61.29,44300.0,44.1391,44.1463,44.0027,44.0171,44300.0
2011-05-27 10:05:00,61.31,61.41,61.31,61.39,23300.0,44.0314,44.1032,44.0314,44.0889,23300.0
2011-05-27 10:10:00,61.39,61.39,61.3,61.32,21100.0,44.0889,44.0889,44.0242,44.0386,21100.0
2011-05-27 10:15:00,61.32,61.38,61.31,61.36,14700.0,44.0386,44.0817,44.0314,44.0673,14700.0
2011-05-27 10:20:00,61.35,61.41,61.35,61.39,12800.0,44.0601,44.1032,44.0601,44.0889,12800.0
2011-05-27 10:25:00,61.39,61.47,61.38,61.47,12900.0,44.0889,44.1463,44.0817,44.1463,12900.0
2011-05-27 10:30:00,61.48,61.5,61.45,61.46,16500.0,44.1535,44.1679,44.132,44.1391,16500.0
2011-05-27 10:35:00,61.46,61.49,61.41,61.46,35700.0,44.1391,44.1607,44.1032,44.1391,35700.0
2011-05-27 10:40:00,61.46,61.5,61.46,61.5,13500.0,44.1391,44.1679,44.1391,44.1679,13500.0
2011-05-27 10:45:00,61.5,61.55,61.47,61.5,35900.0,44.1679,44.2038,44.1463,44.1679,35900.0
2011-05-27 10:50:00,61.48,61.54,61.47,61.53,40500.0,44.1535,44.1966,44.1463,44.1894,40500.0
2011-05-27 10:55:00,61.53,61.6,61.53,61.59,13300.0,44.1894,44.2397,44.1894,44.2325,13300.0
2011-05-27 11:00:00,61.6,61.77,61.58,61.77,32000.0,44.2397,44.3618,44.2253,44.3618,32000.0
2011-05-27 11:05:00,61.77,61.77,61.69,61.71,24000.0,44.3618,44.3618,44.3043,44.3187,24000.0
2011-05-27 11:10:00,61.71,61.73,61.68,61.72,13000.0,44.3187,44.3331,44.2971,44.3259,13000.0
2011-05-27 11:15:00,61.71,61.74,61.69,61.73,13600.0,44.3187,44.3402,44.3043,44.3331,13600.0
2011-05-27 11:20:00,61.73,61.8,61.72,61.79,75000.0,44.3331,44.3833,44.3259,44.3761,75000.0
2011-05-27 11:25:00,61.79,61.79,61.67,61.75,35700.0,44.3761,44.3761,44.29,44.3474,35700.0
2011-05-27 11:30:00,61.75,61.77,61.68,61.77,44500.0,44.3474,44.3618,44.2971,44.3618,44500.0
2011-05-27 11:35:00,61.77,61.78,61.71,61.76,22600.0,44.3618,44.369,44.3187,44.3546,22600.0
2011-05-27 11:40:00,61.76,61.76,61.75,61.75,11300.0,44.3546,44.3546,44.3474,44.3474,11300.0
2011-05-27 11:45:00,61.75,61.76,61.72,61.75,21200.0,44.3474,44.3546,44.3259,44.3474,21200.0
2011-05-27 11:50:00,61.76,61.76,61.69,61.71,36400.0,44.3546,44.3546,44.3043,44.3187,36400.0
2011-05-27 11:55:00,61.71,61.77,61.71,61.75,25000.0,44.3187,44.3618,44.3187,44.3474,25000.0
2011-05-27 12:00:00,61.75,61.77,61.71,61.71,33300.0,44.3474,44.3618,44.3187,44.3187,33300.0
2011-05-27 12:05:00,61.71,61.73,61.69,61.7,10300.0,44.3187,44.3331,44.3043,44.3115,10300.0
2011-05-27 12:10:00,61.7,61.71,61.69,61.69,16900.0,44.3115,44.3187,44.3043,44.3043,16900.0
2011-05-27 12:15:00,61.7,61.73,61.69,61.69,15100.0,44.3115,44.3331,44.3043,44.3043,15100.0
2011-05-27 12:20:00,61.7,61.71,61.69,61.69,5200.0,44.3115,44.3187,44.3043,44.3043,5200.0
2011-05-27 12:25:00,61.7,61.72,61.68,61.7,19300.0,44.3115,44.3259,44.2971,44.3115,19300.0
2011-05-27 12:30:00,61.71,61.77,61.7,61.75,15900.0,44.3187,44.3618,44.3115,44.3474,15900.0
2011-05-27 12:35:00,61.75,61.76,61.72,61.75,18800.0,44.3474,44.3546,44.3259,44.3474,18800.0
2011-05-27 12:40:00,61.75,61.75,61.7,61.71,11500.0,44.3474,44.3474,44.3115,44.3187,11500.0
2011-05-27 12:45:00,61.71,61.72,61.69,61.7,13700.0,44.3187,44.3259,44.3043,44.3115,13700.0
2011-05-27 12:50:00,61.69,61.71,61.64,61.7,32300.0,44.3043,44.3187,44.2684,44.3115,32300.0
2011-05-27 12:55:00,61.7,61.7,61.63,61.63,11400.0,44.3115,44.3115,44.2612,44.2612,11400.0
2011-05-27 13:00:00,61.63,61.7,61.63,61.67,17100.0,44.2612,44.3115,44.2612,44.29,17100.0
2011-05-27 13:05:00,61.67,61.7,61.62,61.67,67000.0,44.29,44.3115,44.2541,44.29,67000.0
2011-05-27 13:10:00,61.67,61.67,61.59,61.59,15900.0,44.29,44.29,44.2325,44.2325,15900.0
2011-05-27 13:15:00,61.59,61.62,61.58,61.59,14800.0,44.2325,44.2541,44.2253,44.2325,14800.0
2011-05-27 13:20:00,61.59,61.59,61.56,61.56,10100.0,44.2325,44.2325,44.211,44.211,10100.0
2011-05-27 13:25:00,61.56,61.57,61.55,61.57,5500.0,44.211,44.2181,44.2038,44.2181,5500.0
2011-05-27 13:30:00,61.57,61.58,61.52,61.52,28900.0,44.2181,44.2253,44.1822,44.1822,28900.0
2011-05-27 13:35:00,61.53,61.53,61.5,61.51,15100.0,44.1894,44.1894,44.1679,44.1751,15100.0
2011-05-27 13:40:00,61.51,61.55,61.5,61.55,10000.0,44.1751,44.2038,44.1679,44.2038,10000.0
2011-05-27 13:45:00,61.54,61.56,61.48,61.55,40800.0,44.1966,44.211,44.1535,44.2038,40800.0
2011-05-27 13:50:00,61.55,61.55,61.51,61.53,6400.0,44.2038,44.2038,44.1751,44.1894,6400.0
2011-05-27 13:55:00,61.53,61.53,61.47,61.47,9500.0,44.1894,44.1894,44.1463,44.1463,9500.0
2011-05-27 14:00:00,61.47,61.51,61.45,61.46,13400.0,44.1463,44.1751,44.132,44.1391,13400.0
2011-05-27 14:05:00,61.46,61.52,61.43,61.5,47200.0,44.1391,44.1822,44.1176,44.1679,47200.0
2011-05-27 14:10:00,61.5,61.52,61.49,61.52,6400.0,44.1679,44.1822,44.1607,44.1822,6400.0
2011-05-27 14:15:00,61.52,61.55,61.52,61.54,14000.0,44.1822,44.2038,44.1822,44.1966,14000.0
2011-05-27 14:20:00,61.54,61.54,61.46,61.51,39000.0,44.1966,44.1966,44.1391,44.1751,39000.0
2011-05-27 14:25:00,61.52,61.53,61.48,61.51,18200.0,44.1822,44.1894,44.1535,44.1751,18200.0
2011-05-27 14:30:00,61.52,61.55,61.51,61.53,15100.0,44.1822,44.2038,44.1751,44.1894,15100.0
2011-05-27 14:35:00,61.53,61.57,61.52,61.54,30300.0,44.1894,44.2181,44.1822,44.1966,30300.0
2011-05-27 14:40:00,61.54,61.55,61.44,61.45,21700.0,44.1966,44.2038,44.1248,44.132,21700.0
2011-05-27 14:45:00,61.46,61.5,61.44,61.46,37900.0,44.1391,44.1679,44.1248,44.1391,37900.0
2011-05-27 14:50:00,61.46,61.5,61.45,61.47,16600.0,44.1391,44.1679,44.132,44.1463,16600.0
2011-05-27 14:55:00,61.46,61.46,61.39,61.4,20000.0,44.1391,44.1391,44.0889,44.0961,20000.0
2011-05-27 15:00:00,61.4,61.41,61.34,61.34,21300.0,44.0961,44.1032,44.053,44.053,21300.0
2011-05-27 15:05:00,61.34,61.4,61.33,61.4,21900.0,44.053,44.0961,44.0458,44.0961,21900.0
2011-05-27 15:10:00,61.4,61.44,61.39,61.39,43300.0,44.0961,44.1248,44.0889,44.0889,43300.0
2011-05-27 15:15:00,61.39,61.44,61.35,61.43,44200.0,44.0889,44.1248,44.0601,44.1176,44200.0
2011-05-27 15:20:00,61.43,61.44,61.37,61.37,13000.0,44.1176,44.1248,44.0745,44.0745,13000.0
2011-05-27 15:25:00,61.38,61.47,61.37,61.44,54500.0,44.0817,44.1463,44.0745,44.1248,54500.0
2011-05-27 15:30:00,61.44,61.5,61.41,61.49,26000.0,44.1248,44.1679,44.1032,44.1607,26000.0
2011-05-27 15:35:00,61.49,61.56,61.49,61.52,34100.0,44.1607,44.211,44.1607,44.1822,34100.0
2011-05-27 15:40:00,61.52,61.52,61.45,61.45,48900.0,44.1822,44.1822,44.132,44.132,48900.0
2011-05-27 15:45:00,61.46,61.53,61.45,61.52,52900.0,44.1391,44.1894,44.132,44.1822,52900.0
2011-05-27 15:50:00,61.52,61.53,61.47,61.49,57600.0,44.1822,44.1894,44.1463,44.1607,57600.0
2011-05-27 15:55:00,61.5,61.53,61.49,61.49,93600.0,44.1679,44.1894,44.1607,44.1607,93600.0
2011-05-31 09:30:00,61.95,61.97,61.75,61.84,70900.0,44.4911,44.5054,44.3474,44.4121,70900.0
2011-05-31 09:35:00,61.85,61.95,61.81,61.86,46700.0,44.4192,44.4911,44.3905,44.4264,46700.0
2011-05-31 09:40:00,61.85,61.93,61.74,61.8,33000.0,44.4192,44.4767,44.3402,44.3833,33000.0
2011-05-31 09:45:00,61.77,61.86,61.74,61.86,40600.0,44.3618,44.4264,44.3402,44.4264,40600.0
2011-05-31 09:50:00,61.86,61.9,61.79,61.83,60800.0,44.4264,44.4551,44.3761,44.4049,60800.0
2011-05-31 09:55:00,61.85,61.86,61.76,61.78,30200.0,44.4192,44.4264,44.3546,44.369,30200.0
2011-05-31 10:00:00,61.8,61.86,61.75,61.83,31500.0,44.3833,44.4264,44.3474,44.4049,31500.0
2011-05-31 10:05:00,61.84,61.86,61.79,61.81,18100.0,44.4121,44.4264,44.3761,44.3905,18100.0
2011-05-31 10:10:00,61.81,61.89,61.79,61.83,27500.0,44.3905,44.448,44.3761,44.4049,27500.0
2011-05-31 10:15:00,61.81,61.82,61.74,61.82,21100.0,44.3905,44.3977,44.3402,44.3977,21100.0
2011-05-31 10:20:00,61.83,61.87,61.78,61.8,46800.0,44.4049,44.4336,44.369,44.3833,46800.0
2011-05-31 10:25:00,61.81,61.91,61.76,61.9,33900.0,44.3905,44.4623,44.3546,44.4551,33900.0
2011-05-31 10:30:00,61.92,62.03,61.91,62.01,33700.0,44.4695,44.5485,44.4623,44.5341,33700.0
2011-05-31 10:35:00,62.03,62.03,61.9,61.9,27000.0,44.5485,44.5485,44.4551,44.4551,27000.0
2011-05-31 10:40:00,61.91,61.95,61.85,61.88,19100.0,44.4623,44.4911,44.4192,44.4408,19100.0
2011-05-31 10:45:00,61.86,61.92,61.83,61.88,20900.0,44.4264,44.4695,44.4049,44.4408,20900.0
2011-05-31 10:50:00,61.87,61.92,61.83,61.88,60300.0,44.4336,44.4695,44.4049,44.4408,60300.0
2011-05-31 10:55:00,61.89,61.9,61.78,61.79,33000.0,44.448,44.4551,44.369,44.3761,33000.0
2011-05-31 11:00:00,61.79,61.88,61.78,61.88,33300.0,44.3761,44.4408,44.369,44.4408,33300.0
2011-05-31 11:05:00,61.89,61.9,61.84,61.85,32400.0,44.448,44.4551,44.4121,44.4192,32400.0
2011-05-31 11:10:00,61.85,61.88,61.82,61.88,23100.0,44.4192,44.4408,44.3977,44.4408,23100.0
2011-05-31 11:15:00,61.87,61.91,61.86,61.89,17900.0,44.4336,44.4623,44.4264,44.448,17900.0
2011-05-31 11:20:00,61.89,61.95,61.89,61.95,30700.0,44.448,44.4911,44.448,44.4911,30700.0
2011-05-31 11:25:00,61.94,61.95,61.89,61.94,41700.0,44.4839,44.4911,44.448,44.4839,41700.0
2011-05-31 11:30:00,61.95,61.99,61.93,61.98,23700.0,44.4911,44.5198,44.4767,44.5126,23700.0
2011-05-31 11:35:00,61.98,62.0,61.93,61.96,48300.0,44.5126,44.527,44.4767,44.4982,48300.0
2011-05-31 11:40:00,61.96,62.02,61.96,62.01,22100.0,44.4982,44.5413,44.4982,44.5341,22100.0
2011-05-31 11:45:00,62.01,62.06,62.01,62.05,46300.0,44.5341,44.5701,44.5341,44.5629,46300.0
2011-05-31 11:50:00,62.06,62.06,61.95,61.96,63600.0,44.5701,44.5701,44.4911,44.4982,63600.0
2011-05-31 11:55:00,61.96,61.96,61.86,61.89,36200.0,44.4982,44.4982,44.4264,44.448,36200.0
2011-05-31 12:00:00,61.89,61.9,61.83,61.86,20300.0,44.448,44.4551,44.4049,44.4264,20300.0
2011-05-31 12:05:00,61.86,61.91,61.84,61.9,15200.0,44.4264,44.4623,44.4121,44.4551,15200.0
2011-05-31 12:10:00,61.9,61.94,61.88,61.92,11200.0,44.4551,44.4839,44.4408,44.4695,11200.0
2011-05-31 12:15:00,61.92,61.95,61.91,61.94,11200.0,44.4695,44.4911,44.4623,44.4839,11200.0
2011-05-31 12:20:00,61.94,61.94,61.9,61.91,15100.0,44.4839,44.4839,44.4551,44.4623,15100.0
2011-05-31 12:25:00,61.91,61.91,61.89,61.89,9000.0,44.4623,44.4623,44.448,44.448,9000.0
2011-05-31 12:30:00,61.88,61.88,61.8,61.82,19800.0,44.4408,44.4408,44.3833,44.3977,19800.0
2011-05-31 12:35:00,61.83,61.84,61.8,61.81,10500.0,44.4049,44.4121,44.3833,44.3905,10500.0
2011-05-31 12:40:00,61.81,61.84,61.79,61.82,21400.0,44.3905,44.4121,44.3761,44.3977,21400.0
2011-05-31 12:45:00,61.82,61.88,61.8,61.84,10100.0,44.3977,44.4408,44.3833,44.4121,10100.0
2011-05-31 12:50:00,61.84,61.86,61.8,61.86,14800.0,44.4121,44.4264,44.3833,44.4264,14800.0
2011-05-31 12:55:00,61.85,61.85,61.81,61.82,13000.0,44.4192,44.4192,44.3905,44.3977,13000.0
2011-05-31 13:00:00,61.82,61.91,61.82,61.91,8100.0,44.3977,44.4623,44.3977,44.4623,8100.0
2011-05-31 13:05:00,61.91,61.92,61.91,61.91,5400.0,44.4623,44.4695,44.4623,44.4623,5400.0
2011-05-31 13:10:00,61.92,61.92,61.88,61.89,17200.0,44.4695,44.4695,44.4408,44.448,17200.0
2011-05-31 13:15:00,61.89,61.9,61.82,61.85,15600.0,44.448,44.4551,44.3977,44.4192,15600.0
2011-05-31 13:20:00,61.84,61.85,61.81,61.81,7900.0,44.4121,44.4192,44.3905,44.3905,7900.0
2011-05-31 13:25:00,61.8,61.87,61.8,61.87,8900.0,44.3833,44.4336,44.3833,44.4336,8900.0
2011-05-31 13:30:00,61.87,61.92,61.87,61.92,10000.0,44.4336,44.4695,44.4336,44.4695,10000.0
2011-05-31 13:35:00,61.92,61.98,61.92,61.94,16100.0,44.4695,44.5126,44.4695,44.4839,16100.0
2011-05-31 13:40:00,61.94,61.95,61.9,61.95,9500.0,44.4839,44.4911,44.4551,44.4911,9500.0
2011-05-31 13:45:00,61.95,61.98,61.93,61.95,17100.0,44.4911,44.5126,44.4767,44.4911,17100.0
2011-05-31 13:50:00,61.95,61.98,61.94,61.95,13800.0,44.4911,44.5126,44.4839,44.4911,13800.0
2011-05-31 13:55:00,61.93,61.98,61.93,61.96,11900.0,44.4767,44.5126,44.4767,44.4982,11900.0
2011-05-31 14:00:00,61.97,61.97,61.91,61.91,7800.0,44.5054,44.5054,44.4623,44.4623,7800.0
2011-05-31 14:05:00,61.92,61.99,61.9,61.99,38300.0,44.4695,44.5198,44.4551,44.5198,38300.0
2011-05-31 14:10:00,61.99,62.0,61.95,62.0,11000.0,44.5198,44.527,44.4911,44.527,11000.0
2011-05-31 14:15:00,62.0,62.01,61.98,62.0,18700.0,44.527,44.5341,44.5126,44.527,18700.0
2011-05-31 14:20:00,62.0,62.0,61.95,61.98,19100.0,44.527,44.527,44.4911,44.5126,19100.0
2011-05-31 14:25:00,61.99,62.0,61.95,61.96,13400.0,44.5198,44.527,44.4911,44.4982,13400.0
2011-05-31 14:30:00,61.95,61.97,61.92,61.97,18400.0,44.4911,44.5054,44.4695,44.5054,18400.0
2011-05-31 14:35:00,61.97,61.99,61.94,61.97,22000.0,44.5054,44.5198,44.4839,44.5054,22000.0
2011-05-31 14:40:00,61.97,62.04,61.96,62.0,21800.0,44.5054,44.5557,44.4982,44.527,21800.0
2011-05-31 14:45:00,62.01,62.05,61.95,61.95,32500.0,44.5341,44.5629,44.4911,44.4911,32500.0
2011-05-31 14:50:00,61.95,62.07,61.95,62.05,57200.0,44.4911,44.5772,44.4911,44.5629,57200.0
2011-05-31 14:55:00,62.04,62.05,62.03,62.03,12000.0,44.5557,44.5629,44.5485,44.5485,12000.0
2011-05-31 15:00:00,62.03,62.04,61.96,61.97,31000.0,44.5485,44.5557,44.4982,44.5054,31000.0
2011-05-31 15:05:00,61.98,61.98,61.96,61.96,15200.0,44.5126,44.5126,44.4982,44.4982,15200.0
2011-05-31 15:10:00,61.97,61.98,61.96,61.98,27600.0,44.5054,44.5126,44.4982,44.5126,27600.0
2011-05-31 15:15:00,61.98,61.99,61.95,61.96,25700.0,44.5126,44.5198,44.4911,44.4982,25700.0
2011-05-31 15:20:00,61.96,62.05,61.94,62.03,59300.0,44.4982,44.5629,44.4839,44.5485,59300.0
2011-05-31 15:25:00,62.02,62.04,61.95,61.96,37100.0,44.5413,44.5557,44.4911,44.4982,37100.0
2011-05-31 15:30:00,61.95,61.96,61.89,61.91,48300.0,44.4911,44.4982,44.448,44.4623,48300.0
2011-05-31 15:35:00,61.91,61.91,61.84,61.85,52100.0,44.4623,44.4623,44.4121,44.4192,52100.0
2011-05-31 15:40:00,61.85,62.01,61.84,62.0,61200.0,44.4192,44.5341,44.4121,44.527,61200.0
2011-05-31 15:45:00,62.01,62.1,62.0,62.07,163700.0,44.5341,44.5988,44.527,44.5772,163700.0
2011-05-31 15:50:00,62.08,62.14,62.07,62.13,116000.0,44.5844,44.6275,44.5772,44.6203,116000.0
2011-05-31 15:55:00,62.13,62.18,62.05,62.11,414800.0,44.6203,44.6562,44.5629,44.606,414800.0
2011-06-01 09:30:00,61.7,61.8,61.63,61.76,99400.0,44.3115,44.3833,44.2612,44.3546,99400.0
2011-06-01 09:35:00,61.79,61.94,61.73,61.94,40500.0,44.3761,44.4839,44.3331,44.4839,40500.0
2011-06-01 09:40:00,61.94,62.02,61.93,61.96,32900.0,44.4839,44.5413,44.4767,44.4982,32900.0
2011-06-01 09:45:00,61.96,61.98,61.86,61.92,51700.0,44.4982,44.5126,44.4264,44.4695,51700.0
2011-06-01 09:50:00,61.93,62.06,61.93,62.06,23700.0,44.4767,44.5701,44.4767,44.5701,23700.0
2011-06-01 09:55:00,62.05,62.22,62.04,62.18,42100.0,44.5629,44.685,44.5557,44.6562,42100.0
2011-06-01 10:00:00,62.19,62.19,62.04,62.13,83600.0,44.6634,44.6634,44.5557,44.6203,83600.0
2011-06-01 10:05:00,62.11,62.25,62.11,62.16,51300.0,44.606,44.7065,44.606,44.6419,51300.0
2011-06-01 10:10:00,62.15,62.17,61.97,61.99,55200.0,44.6347,44.6491,44.5054,44.5198,55200.0
2011-06-01 10:15:00,61.99,62.01,61.92,62.0,66100.0,44.5198,44.5341,44.4695,44.527,66100.0
2011-06-01 10:20:00,61.99,62.03,61.95,61.97,54700.0,44.5198,44.5485,44.4911,44.5054,54700.0
2011-06-01 10:25:00,61.97,62.05,61.95,61.96,52700.0,44.5054,44.5629,44.4911,44.4982,52700.0
2011-06-01 10:30:00,61.96,62.01,61.95,61.98,52600.0,44.4982,44.5341,44.4911,44.5126,52600.0
2011-06-01 10:35:00,61.99,62.02,61.95,61.96,29900.0,44.5198,44.5413,44.4911,44.4982,29900.0
2011-06-01 10:40:00,61.95,61.98,61.86,61.87,60300.0,44.4911,44.5126,44.4264,44.4336,60300.0
2011-06-01 10:45:00,61.88,61.9,61.75,61.75,28500.0,44.4408,44.4551,44.3474,44.3474,28500.0
2011-06-01 10:50:00,61.75,61.76,61.66,61.74,33800.0,44.3474,44.3546,44.2828,44.3402,33800.0
2011-06-01 10:55:00,61.74,61.85,61.74,61.81,16700.0,44.3402,44.4192,44.3402,44.3905,16700.0
2011-06-01 11:00:00,61.8,61.81,61.74,61.75,23900.0,44.3833,44.3905,44.3402,44.3474,23900.0
2011-06-01 11:05:00,61.75,61.76,61.67,61.69,25400.0,44.3474,44.3546,44.29,44.3043,25400.0
2011-06-01 11:10:00,61.69,61.72,61.61,61.67,25300.0,44.3043,44.3259,44.2469,44.29,25300.0
2011-06-01 11:15:00,61.67,61.7,61.61,61.68,25900.0,44.29,44.3115,44.2469,44.2971,25900.0
2011-06-01 11:20:00,61.68,61.87,61.67,61.86,35500.0,44.2971,44.4336,44.29,44.4264,35500.0
2011-06-01 11:25:00,61.85,62.0,61.85,61.96,45600.0,44.4192,44.527,44.4192,44.4982,45600.0
2011-06-01 11:30:00,61.95,61.97,61.81,61.86,23800.0,44.4911,44.5054,44.3905,44.4264,23800.0
2011-06-01 11:35:00,61.85,61.87,61.79,61.85,17100.0,44.4192,44.4336,44.3761,44.4192,17100.0
2011-06-01 11:40:00,61.87,61.94,61.82,61.91,24900.0,44.4336,44.4839,44.3977,44.4623,24900.0
2011-06-01 11:45:00,61.91,61.93,61.85,61.93,35700.0,44.4623,44.4767,44.4192,44.4767,35700.0
2011-06-01 11:50:00,61.94,61.96,61.89,61.9,14700.0,44.4839,44.4982,44.448,44.4551,14700.0
2011-06-01 11:55:00,61.89,61.95,61.89,61.92,13000.0,44.448,44.4911,44.448,44.4695,13000.0
2011-06-01 12:00:00,61.92,61.96,61.88,61.91,19600.0,44.4695,44.4982,44.4408,44.4623,19600.0
2011-06-01 12:05:00,61.89,61.89,61.81,61.84,27900.0,44.448,44.448,44.3905,44.4121,27900.0
2011-06-01 12:10:00,61.84,61.85,61.7,61.7,27600.0,44.4121,44.4192,44.3115,44.3115,27600.0
2011-06-01 12:15:00,61.71,61.76,61.66,61.71,15900.0,44.3187,44.3546,44.2828,44.3187,15900.0
2011-06-01 12:20:00,61.69,61.73,61.66,61.73,13600.0,44.3043,44.3331,44.2828,44.3331,13600.0
2011-06-01 12:25:00,61.74,61.74,61.69,61.7,10900.0,44.3402,44.3402,44.3043,44.3115,10900.0
2011-06-01 12:30:00,61.69,61.76,61.69,61.71,11100.0,44.3043,44.3546,44.3043,44.3187,11100.0
2011-06-01 12:35:00,61.72,61.77,61.7,61.76,10900.0,44.3259,44.3618,44.3115,44.3546,10900.0
2011-06-01 12:40:00,61.76,61.76,61.67,61.71,20300.0,44.3546,44.3546,44.29,44.3187,20300.0
2011-06-01 12:45:00,61.71,61.73,61.66,61.73,22800.0,44.3187,44.3331,44.2828,44.3331,22800.0
2011-06-01 12:50:00,61.72,61.75,61.69,61.71,13400.0,44.3259,44.3474,44.3043,44.3187,13400.0
2011-06-01 12:55:00,61.72,61.72,61.66,61.72,18000.0,44.3259,44.3259,44.2828,44.3259,18000.0
2011-06-01 13:00:00,61.72,61.77,61.72,61.76,31200.0,44.3259,44.3618,44.3259,44.3546,31200.0
2011-06-01 13:05:00,61.77,61.77,61.69,61.76,26200.0,44.3618,44.3618,44.3043,44.3546,26200.0
2011-06-01 13:10:00,61.76,61.76,61.67,61.67,18100.0,44.3546,44.3546,44.29,44.29,18100.0
2011-06-01 13:15:00,61.67,61.76,61.67,61.76,22300.0,44.29,44.3546,44.29,44.3546,22300.0
2011-06-01 13:20:00,61.74,61.77,61.67,61.71,15800.0,44.3402,44.3618,44.29,44.3187,15800.0
2011-06-01 13:25:00,61.71,61.73,61.65,61.72,55200.0,44.3187,44.3331,44.2756,44.3259,55200.0
2011-06-01 13:30:00,61.71,61.72,61.66,61.72,27000.0,44.3187,44.3259,44.2828,44.3259,27000.0
2011-06-01 13:35:00,61.7,61.75,61.68,61.72,24400.0,44.3115,44.3474,44.2971,44.3259,24400.0
2011-06-01 13:40:00,61.71,61.72,61.66,61.7,27200.0,44.3187,44.3259,44.2828,44.3115,27200.0
2011-06-01 13:45:00,61.7,61.72,61.67,61.72,21100.0,44.3115,44.3259,44.29,44.3259,21100.0
2011-06-01 13:50:00,61.72,61.73,61.66,61.67,30400.0,44.3259,44.3331,44.2828,44.29,30400.0
2011-06-01 13:55:00,61.67,61.74,61.67,61.73,23200.0,44.29,44.3402,44.29,44.3331,23200.0
2011-06-01 14:00:00,61.72,61.76,61.71,61.71,23300.0,44.3259,44.3546,44.3187,44.3187,23300.0
2011-06-01 14:05:00,61.72,61.72,61.66,61.7,30600.0,44.3259,44.3259,44.2828,44.3115,30600.0
2011-06-01 14:10:00,61.7,61.73,61.61,61.66,43800.0,44.3115,44.3331,44.2469,44.2828,43800.0
2011-06-01 14:15:00,61.66,61.69,61.64,61.67,49100.0,44.2828,44.3043,44.2684,44.29,49100.0
2011-06-01 14:20:00,61.66,61.69,61.66,61.69,16500.0,44.2828,44.3043,44.2828,44.3043,16500.0
2011-06-01 14:25:00,61.69,61.71,61.64,61.64,48300.0,44.3043,44.3187,44.2684,44.2684,48300.0
2011-06-01 14:30:00,61.64,61.64,61.58,61.64,41900.0,44.2684,44.2684,44.2253,44.2684,41900.0
2011-06-01 14:35:00,61.63,61.63,61.54,61.54,55400.0,44.2612,44.2612,44.1966,44.1966,55400.0
2011-06-01 14:40:00,61.54,61.55,61.46,61.5,44300.0,44.1966,44.2038,44.1391,44.1679,44300.0
2011-06-01 14:45:00,61.5,61.53,61.46,61.52,75900.0,44.1679,44.1894,44.1391,44.1822,75900.0
2011-06-01 14:50:00,61.53,61.64,61.51,61.64,30600.0,44.1894,44.2684,44.1751,44.2684,30600.0
2011-06-01 14:55:00,61.63,61.73,61.61,61.71,45300.0,44.2612,44.3331,44.2469,44.3187,45300.0
2011-06-01 15:00:00,61.7,61.71,61.66,61.67,35200.0,44.3115,44.3187,44.2828,44.29,35200.0
2011-06-01 15:05:00,61.66,61.69,61.63,61.64,37400.0,44.2828,44.3043,44.2612,44.2684,37400.0
2011-06-01 15:10:00,61.64,61.69,61.58,61.58,48400.0,44.2684,44.3043,44.2253,44.2253,48400.0
2011-06-01 15:15:00,61.57,61.58,61.51,61.55,38600.0,44.2181,44.2253,44.1751,44.2038,38600.0
2011-06-01 15:20:00,61.55,61.57,61.47,61.5,50600.0,44.2038,44.2181,44.1463,44.1679,50600.0
2011-06-01 15:25:00,61.5,61.59,61.47,61.58,40600.0,44.1679,44.2325,44.1463,44.2253,40600.0
2011-06-01 15:30:00,61.57,61.62,61.57,61.61,45200.0,44.2181,44.2541,44.2181,44.2469,45200.0
2011-06-01 15:35:00,61.6,61.61,61.56,61.59,65800.0,44.2397,44.2469,44.211,44.2325,65800.0
2011-06-01 15:40:00,61.59,61.6,61.37,61.37,111000.0,44.2325,44.2397,44.0745,44.0745,111000.0
2011-06-01 15:45:00,61.37,61.39,61.2,61.21,172200.0,44.0745,44.0889,43.9524,43.9596,172200.0
2011-06-01 15:50:00,61.21,61.27,61.17,61.26,181800.0,43.9596,44.0027,43.9309,43.9955,181800.0
2011-06-01 15:55:00,61.26,61.27,61.18,61.2,289500.0,43.9955,44.0027,43.9381,43.9524,289500.0
2011-06-02 09:30:00,61.13,61.33,61.09,61.26,51700.0,43.9022,44.0458,43.8734,43.9955,51700.0
2011-06-02 09:35:00,61.27,61.3,61.04,61.13,92400.0,44.0027,44.0242,43.8375,43.9022,92400.0
2011-06-02 09:40:00,61.12,61.26,61.04,61.2,42700.0,43.895,43.9955,43.8375,43.9524,42700.0
2011-06-02 09:45:00,61.19,61.3,61.04,61.18,50500.0,43.9452,44.0242,43.8375,43.9381,50500.0
2011-06-02 09:50:00,61.16,61.29,61.12,61.2,42200.0,43.9237,44.0171,43.895,43.9524,42200.0
2011-06-02 09:55:00,61.18,61.24,61.14,61.22,19200.0,43.9381,43.9811,43.9093,43.9668,19200.0
2011-06-02 10:00:00,61.21,61.36,61.09,61.32,52500.0,43.9596,44.0673,43.8734,44.0386,52500.0
2011-06-02 10:05:00,61.33,61.33,61.19,61.22,15500.0,44.0458,44.0458,43.9452,43.9668,15500.0
2011-06-02 10:10:00,61.19,61.27,61.1,61.18,25000.0,43.9452,44.0027,43.8806,43.9381,25000.0
2011-06-02 10:15:00,61.17,61.21,61.05,61.1,73000.0,43.9309,43.9596,43.8447,43.8806,73000.0
2011-06-02 10:20:00,61.09,61.14,61.06,61.09,19100.0,43.8734,43.9093,43.8519,43.8734,19100.0
2011-06-02 10:25:00,61.09,61.22,61.03,61.22,20400.0,43.8734,43.9668,43.8303,43.9668,20400.0
2011-06-02 10:30:00,61.21,61.29,61.17,61.29,14600.0,43.9596,44.0171,43.9309,44.0171,14600.0
2011-06-02 10:35:00,61.27,61.27,61.2,61.21,7200.0,44.0027,44.0027,43.9524,43.9596,7200.0
2011-06-02 10:40:00,61.21,61.26,61.14,61.15,22400.0,43.9596,43.9955,43.9093,43.9165,22400.0
2011-06-02 10:45:00,61.15,61.19,61.11,61.13,14900.0,43.9165,43.9452,43.8878,43.9022,14900.0
2011-06-02 10:50:00,61.13,61.18,61.11,61.13,10900.0,43.9022,43.9381,43.8878,43.9022,10900.0
2011-06-02 10:55:00,61.14,61.15,61.07,61.08,14700.0,43.9093,43.9165,43.8591,43.8662,14700.0
2011-06-02 11:00:00,61.07,61.12,61.06,61.11,11700.0,43.8591,43.895,43.8519,43.8878,11700.0
2011-06-02 11:05:00,61.12,61.12,61.06,61.07,18000.0,43.895,43.895,43.8519,43.8591,18000.0
2011-06-02 11:10:00,61.07,61.1,60.98,61.03,22600.0,43.8591,43.8806,43.7944,43.8303,22600.0
2011-06-02 11:15:00,61.04,61.08,61.02,61.07,12300.0,43.8375,43.8662,43.8232,43.8591,12300.0
2011-06-02 11:20:00,61.08,61.1,61.02,61.09,29700.0,43.8662,43.8806,43.8232,43.8734,29700.0
2011-06-02 11:25:00,61.08,61.08,60.98,60.99,17800.0,43.8662,43.8662,43.7944,43.8016,17800.0
2011-06-02 11:30:00,60.98,61.01,60.93,60.94,41400.0,43.7944,43.816,43.7585,43.7657,41400.0
2011-06-02 11:35:00,60.96,60.98,60.88,60.88,37000.0,43.7801,43.7944,43.7226,43.7226,37000.0
2011-06-02 11:40:00,60.89,60.95,60.86,60.95,24200.0,43.7298,43.7729,43.7082,43.7729,24200.0
2011-06-02 11:45:00,60.95,60.95,60.8,60.85,55400.0,43.7729,43.7729,43.6652,43.7011,55400.0
2011-06-02 11:50:00,60.85,60.88,60.81,60.84,14700.0,43.7011,43.7226,43.6723,43.6939,14700.0
2011-06-02 11:55:00,60.84,60.94,60.84,60.93,12500.0,43.6939,43.7657,43.6939,43.7585,12500.0
2011-06-02 12:00:00,60.92,60.92,60.91,60.91,8600.0,43.7513,43.7513,43.7442,43.7442,8600.0
2011-06-02 12:05:00,60.91,60.92,60.86,60.87,34000.0,43.7442,43.7513,43.7082,43.7154,34000.0
2011-06-02 12:10:00,60.88,60.94,60.88,60.94,24200.0,43.7226,43.7657,43.7226,43.7657,24200.0
2011-06-02 12:15:00,60.95,60.99,60.94,60.97,29700.0,43.7729,43.8016,43.7657,43.7872,29700.0
2011-06-02 12:20:00,60.98,61.03,60.96,60.97,24900.0,43.7944,43.8303,43.7801,43.7872,24900.0
2011-06-02 12:25:00,60.96,61.03,60.96,61.03,18600.0,43.7801,43.8303,43.7801,43.8303,18600.0
2011-06-02 12:30:00,61.02,61.05,60.99,60.99,34000.0,43.8232,43.8447,43.8016,43.8016,34000.0
2011-06-02 12:35:00,61.0,61.0,60.94,60.98,10600.0,43.8088,43.8088,43.7657,43.7944,10600.0
2011-06-02 12:40:00,60.99,61.08,60.95,61.06,15300.0,43.8016,43.8662,43.7729,43.8519,15300.0
2011-06-02 12:45:00,61.05,61.19,61.03,61.18,81700.0,43.8447,43.9452,43.8303,43.9381,81700.0
2011-06-02 12:50:00,61.18,61.25,61.16,61.2,56500.0,43.9381,43.9883,43.9237,43.9524,56500.0
2011-06-02 12:55:00,61.2,61.2,61.14,61.15,16700.0,43.9524,43.9524,43.9093,43.9165,16700.0
2011-06-02 13:00:00,61.16,61.18,61.13,61.17,12800.0,43.9237,43.9381,43.9022,43.9309,12800.0
2011-06-02 13:05:00,61.17,61.22,61.12,61.14,27800.0,43.9309,43.9668,43.895,43.9093,27800.0
2011-06-02 13:10:00,61.15,61.15,61.08,61.11,14100.0,43.9165,43.9165,43.8662,43.8878,14100.0
2011-06-02 13:15:00,61.1,61.15,61.08,61.12,27700.0,43.8806,43.9165,43.8662,43.895,27700.0
2011-06-02 13:20:00,61.11,61.15,61.11,61.11,18500.0,43.8878,43.9165,43.8878,43.8878,18500.0
2011-06-02 13:25:00,61.11,61.19,61.11,61.14,16200.0,43.8878,43.9452,43.8878,43.9093,16200.0
2011-06-02 13:30:00,61.14,61.17,61.08,61.12,35500.0,43.9093,43.9309,43.8662,43.895,35500.0
2011-06-02 13:35:00,61.13,61.15,61.11,61.15,25400.0,43.9022,43.9165,43.8878,43.9165,25400.0
2011-06-02 13:40:00,61.16,61.21,61.15,61.2,28300.0,43.9237,43.9596,43.9165,43.9524,28300.0
2011-06-02 13:45:00,61.19,61.2,61.1,61.12,31200.0,43.9452,43.9524,43.8806,43.895,31200.0
2011-06-02 13:50:00,61.11,61.13,61.05,61.13,26900.0,43.8878,43.9022,43.8447,43.9022,26900.0
2011-06-02 13:55:00,61.13,61.21,61.13,61.17,33700.0,43.9022,43.9596,43.9022,43.9309,33700.0
2011-06-02 14:00:00,61.17,61.22,61.13,61.13,22400.0,43.9309,43.9668,43.9022,43.9022,22400.0
2011-06-02 14:05:00,61.12,61.13,61.08,61.1,22200.0,43.895,43.9022,43.8662,43.8806,22200.0
2011-06-02 14:10:00,61.1,61.18,61.1,61.17,31400.0,43.8806,43.9381,43.8806,43.9309,31400.0
2011-06-02 14:15:00,61.17,61.2,61.07,61.09,55700.0,43.9309,43.9524,43.8591,43.8734,55700.0
2011-06-02 14:20:00,61.09,61.13,61.05,61.11,31000.0,43.8734,43.9022,43.8447,43.8878,31000.0
2011-06-02 14:25:00,61.1,61.14,61.07,61.12,19400.0,43.8806,43.9093,43.8591,43.895,19400.0
2011-06-02 14:30:00,61.12,61.18,61.11,61.16,32100.0,43.895,43.9381,43.8878,43.9237,32100.0
2011-06-02 14:35:00,61.16,61.19,61.11,61.15,24500.0,43.9237,43.9452,43.8878,43.9165,24500.0
2011-06-02 14:40:00,61.15,61.19,61.13,61.16,18500.0,43.9165,43.9452,43.9022,43.9237,18500.0
2011-06-02 14:45:00,61.16,61.22,61.13,61.18,24000.0,43.9237,43.9668,43.9022,43.9381,24000.0
2011-06-02 14:50:00,61.19,61.23,61.18,61.2,49500.0,43.9452,43.974,43.9381,43.9524,49500.0
2011-06-02 14:55:00,61.2,61.27,61.18,61.27,19300.0,43.9524,44.0027,43.9381,44.0027,19300.0
2011-06-02 15:00:00,61.27,61.33,61.24,61.27,36600.0,44.0027,44.0458,43.9811,44.0027,36600.0
2011-06-02 15:05:00,61.28,61.29,61.22,61.24,51900.0,44.0099,44.0171,43.9668,43.9811,51900.0
2011-06-02 15:10:00,61.25,61.28,61.24,61.26,18900.0,43.9883,44.0099,43.9811,43.9955,18900.0
2011-06-02 15:15:00,61.25,61.27,61.21,61.23,34200.0,43.9883,44.0027,43.9596,43.974,34200.0
2011-06-02 15:20:00,61.22,61.27,61.2,61.25,27900.0,43.9668,44.0027,43.9524,43.9883,27900.0
2011-06-02 15:25:00,61.24,61.3,61.21,61.3,44000.0,43.9811,44.0242,43.9596,44.0242,44000.0
2011-06-02 15:30:00,61.3,61.34,61.25,61.27,37600.0,44.0242,44.053,43.9883,44.0027,37600.0
2011-06-02 15:35:00,61.27,61.28,61.21,61.23,60300.0,44.0027,44.0099,43.9596,43.974,60300.0
2011-06-02 15:40:00,61.24,61.29,61.24,61.27,87800.0,43.9811,44.0171,43.9811,44.0027,87800.0
2011-06-02 15:45:00,61.27,61.3,61.23,61.23,134200.0,44.0027,44.0242,43.974,43.974,134200.0
2011-06-02 15:50:00,61.23,61.24,61.17,61.21,98900.0,43.974,43.9811,43.9309,43.9596,98900.0
2011-06-02 15:55:00,61.21,61.24,61.17,61.19,223900.0,43.9596,43.9811,43.9309,43.9452,223900.0
2011-06-03 09:30:00,60.65,60.92,60.59,60.91,47900.0,43.5574,43.7513,43.5143,43.7442,47900.0
2011-06-03 09:35:00,60.93,60.96,60.8,60.92,54600.0,43.7585,43.7801,43.6652,43.7513,54600.0
2011-06-03 09:40:00,60.93,61.03,60.92,61.0,44100.0,43.7585,43.8303,43.7513,43.8088,44100.0
2011-06-03 09:45:00,60.98,61.1,60.98,61.09,47800.0,43.7944,43.8806,43.7944,43.8734,47800.0
2011-06-03 09:50:00,61.09,61.22,61.08,61.15,51900.0,43.8734,43.9668,43.8662,43.9165,51900.0
2011-06-03 09:55:00,61.15,61.18,61.13,61.15,32900.0,43.9165,43.9381,43.9022,43.9165,32900.0
2011-06-03 10:00:00,61.14,61.29,61.13,61.15,38900.0,43.9093,44.0171,43.9022,43.9165,38900.0
2011-06-03 10:05:00,61.15,61.16,61.09,61.09,48000.0,43.9165,43.9237,43.8734,43.8734,48000.0
2011-06-03 10:10:00,61.09,61.12,61.0,61.03,60600.0,43.8734,43.895,43.8088,43.8303,60600.0
2011-06-03 10:15:00,61.0,61.05,60.97,61.04,41600.0,43.8088,43.8447,43.7872,43.8375,41600.0
2011-06-03 10:20:00,61.03,61.12,61.03,61.11,37600.0,43.8303,43.895,43.8303,43.8878,37600.0
2011-06-03 10:25:00,61.11,61.27,61.11,61.26,35300.0,43.8878,44.0027,43.8878,43.9955,35300.0
2011-06-03 10:30:00,61.27,61.37,61.26,61.34,33400.0,44.0027,44.0745,43.9955,44.053,33400.0
2011-06-03 10:35:00,61.34,61.4,61.31,61.36,43600.0,44.053,44.0961,44.0314,44.0673,43600.0
2011-06-03 10:40:00,61.36,61.49,61.36,61.42,32300.0,44.0673,44.1607,44.0673,44.1104,32300.0
2011-06-03 10:45:00,61.4,61.45,61.34,61.34,16100.0,44.0961,44.132,44.053,44.053,16100.0
2011-06-03 10:50:00,61.34,61.38,61.27,61.31,16300.0,44.053,44.0817,44.0027,44.0314,16300.0
2011-06-03 10:55:00,61.31,61.37,61.29,61.33,16500.0,44.0314,44.0745,44.0171,44.0458,16500.0
2011-06-03 11:00:00,61.35,61.47,61.34,61.45,20000.0,44.0601,44.1463,44.053,44.132,20000.0
2011-06-03 11:05:00,61.46,61.46,61.32,61.34,14600.0,44.1391,44.1391,44.0386,44.053,14600.0
2011-06-03 11:10:00,61.34,61.42,61.34,61.42,16700.0,44.053,44.1104,44.053,44.1104,16700.0
2011-06-03 11:15:00,61.42,61.42,61.32,61.32,48200.0,44.1104,44.1104,44.0386,44.0386,48200.0
2011-06-03 11:20:00,61.33,61.44,61.33,61.39,19700.0,44.0458,44.1248,44.0458,44.0889,19700.0
2011-06-03 11:25:00,61.38,61.42,61.29,61.34,11500.0,44.0817,44.1104,44.0171,44.053,11500.0
2011-06-03 11:30:00,61.34,61.39,61.31,61.31,13600.0,44.053,44.0889,44.0314,44.0314,13600.0
2011-06-03 11:35:00,61.31,61.33,61.24,61.26,14000.0,44.0314,44.0458,43.9811,43.9955,14000.0
2011-06-03 11:40:00,61.27,61.34,61.26,61.34,14600.0,44.0027,44.053,43.9955,44.053,14600.0
2011-06-03 11:45:00,61.33,61.36,61.3,61.35,16700.0,44.0458,44.0673,44.0242,44.0601,16700.0
2011-06-03 11:50:00,61.35,61.41,61.34,61.34,9400.0,44.0601,44.1032,44.053,44.053,9400.0
2011-06-03 11:55:00,61.35,61.42,61.33,61.42,12900.0,44.0601,44.1104,44.0458,44.1104,12900.0
2011-06-03 12:00:00,61.42,61.46,61.38,61.38,15100.0,44.1104,44.1391,44.0817,44.0817,15100.0
2011-06-03 12:05:00,61.39,61.44,61.37,61.41,12200.0,44.0889,44.1248,44.0745,44.1032,12200.0
2011-06-03 12:10:00,61.41,61.47,61.4,61.44,16900.0,44.1032,44.1463,44.0961,44.1248,16900.0
2011-06-03 12:15:00,61.45,61.5,61.43,61.5,38000.0,44.132,44.1679,44.1176,44.1679,38000.0
2011-06-03 12:20:00,61.5,61.59,61.49,61.58,25800.0,44.1679,44.2325,44.1607,44.2253,25800.0
2011-06-03 12:25:00,61.58,61.66,61.57,61.64,29300.0,44.2253,44.2828,44.2181,44.2684,29300.0
2011-06-03 12:30:00,61.64,61.66,61.61,61.65,9400.0,44.2684,44.2828,44.2469,44.2756,9400.0
2011-06-03 12:35:00,61.65,61.66,61.62,61.65,22900.0,44.2756,44.2828,44.2541,44.2756,22900.0
2011-06-03 12:40:00,61.65,61.69,61.65,61.67,19400.0,44.2756,44.3043,44.2756,44.29,19400.0
2011-06-03 12:45:00,61.67,61.73,61.66,61.73,17500.0,44.29,44.3331,44.2828,44.3331,17500.0
2011-06-03 12:50:00,61.74,61.76,61.73,61.74,27100.0,44.3402,44.3546,44.3331,44.3402,27100.0
2011-06-03 12:55:00,61.74,61.75,61.66,61.67,9000.0,44.3402,44.3474,44.2828,44.29,9000.0
2011-06-03 13:00:00,61.66,61.66,61.64,61.66,7000.0,44.2828,44.2828,44.2684,44.2828,7000.0
2011-06-03 13:05:00,61.65,61.66,61.61,61.63,14800.0,44.2756,44.2828,44.2469,44.2612,14800.0
2011-06-03 13:10:00,61.62,61.62,61.6,61.6,22500.0,44.2541,44.2541,44.2397,44.2397,22500.0
2011-06-03 13:15:00,61.61,61.63,61.58,61.58,26800.0,44.2469,44.2612,44.2253,44.2253,26800.0
2011-06-03 13:20:00,61.58,61.59,61.48,61.48,30400.0,44.2253,44.2325,44.1535,44.1535,30400.0
2011-06-03 13:25:00,61.49,61.49,61.43,61.46,15500.0,44.1607,44.1607,44.1176,44.1391,15500.0
2011-06-03 13:30:00,61.46,61.48,61.4,61.47,52000.0,44.1391,44.1535,44.0961,44.1463,52000.0
2011-06-03 13:35:00,61.47,61.49,61.45,61.45,19100.0,44.1463,44.1607,44.132,44.132,19100.0
2011-06-03 13:40:00,61.45,61.47,61.42,61.43,45400.0,44.132,44.1463,44.1104,44.1176,45400.0
2011-06-03 13:45:00,61.42,61.43,61.39,61.4,20900.0,44.1104,44.1176,44.0889,44.0961,20900.0
2011-06-03 13:50:00,61.41,61.44,61.39,61.44,17200.0,44.1032,44.1248,44.0889,44.1248,17200.0
2011-06-03 13:55:00,61.44,61.45,61.35,61.36,22700.0,44.1248,44.132,44.0601,44.0673,22700.0
2011-06-03 14:00:00,61.35,61.4,61.33,61.4,28500.0,44.0601,44.0961,44.0458,44.0961,28500.0
2011-06-03 14:05:00,61.4,61.41,61.37,61.37,31500.0,44.0961,44.1032,44.0745,44.0745,31500.0
2011-06-03 14:10:00,61.38,61.43,61.37,61.42,38900.0,44.0817,44.1176,44.0745,44.1104,38900.0
2011-06-03 14:15:00,61.43,61.45,61.42,61.44,18300.0,44.1176,44.132,44.1104,44.1248,18300.0
2011-06-03 14:20:00,61.44,61.44,61.39,61.41,33000.0,44.1248,44.1248,44.0889,44.1032,33000.0
2011-06-03 14:25:00,61.43,61.47,61.38,61.4,20100.0,44.1176,44.1463,44.0817,44.0961,20100.0
2011-06-03 14:30:00,61.4,61.45,61.39,61.41,22800.0,44.0961,44.132,44.0889,44.1032,22800.0
2011-06-03 14:35:00,61.41,61.43,61.36,61.39,22800.0,44.1032,44.1176,44.0673,44.0889,22800.0
2011-06-03 14:40:00,61.4,61.45,61.37,61.41,19100.0,44.0961,44.132,44.0745,44.1032,19100.0
2011-06-03 14:45:00,61.42,61.46,61.39,61.45,24300.0,44.1104,44.1391,44.0889,44.132,24300.0
2011-06-03 14:50:00,61.45,61.47,61.44,61.46,17400.0,44.132,44.1463,44.1248,44.1391,17400.0
2011-06-03 14:55:00,61.47,61.48,61.41,61.42,26400.0,44.1463,44.1535,44.1032,44.1104,26400.0
2011-06-03 15:00:00,61.42,61.48,61.39,61.44,53900.0,44.1104,44.1535,44.0889,44.1248,53900.0
2011-06-03 15:05:00,61.44,61.46,61.38,61.38,38500.0,44.1248,44.1391,44.0817,44.0817,38500.0
2011-06-03 15:10:00,61.38,61.4,61.35,61.36,32700.0,44.0817,44.0961,44.0601,44.0673,32700.0
2011-06-03 15:15:00,61.36,61.39,61.29,61.31,41300.0,44.0673,44.0889,44.0171,44.0314,41300.0
2011-06-03 15:20:00,61.3,61.36,61.29,61.3,25100.0,44.0242,44.0673,44.0171,44.0242,25100.0
2011-06-03 15:25:00,61.3,61.32,61.25,61.3,32300.0,44.0242,44.0386,43.9883,44.0242,32300.0
2011-06-03 15:30:00,61.28,61.39,61.28,61.35,40000.0,44.0099,44.0889,44.0099,44.0601,40000.0
2011-06-03 15:35:00,61.36,61.38,61.31,61.37,45300.0,44.0673,44.0817,44.0314,44.0745,45300.0
2011-06-03 15:40:00,61.37,61.4,61.31,61.31,55100.0,44.0745,44.0961,44.0314,44.0314,55100.0
2011-06-03 15:45:00,61.31,61.32,61.23,61.24,54000.0,44.0314,44.0386,43.974,43.9811,54000.0
2011-06-03 15:50:00,61.25,61.25,61.1,61.1,78200.0,43.9883,43.9883,43.8806,43.8806,78200.0
2011-06-03 15:55:00,61.11,61.22,61.1,61.2,156400.0,43.8878,43.9668,43.8806,43.9524,156400.0
2011-06-06 09:30:00,61.35,61.64,61.35,61.48,82300.0,44.0601,44.2684,44.0601,44.1535,82300.0
2011-06-06 09:35:00,61.45,61.59,61.43,61.55,75400.0,44.132,44.2325,44.1176,44.2038,75400.0
2011-06-06 09:40:00,61.55,61.58,61.45,61.58,54000.0,44.2038,44.2253,44.132,44.2253,54000.0
2011-06-06 09:45:00,61.57,61.57,61.22,61.22,49800.0,44.2181,44.2181,43.9668,43.9668,49800.0
2011-06-06 09:50:00,61.22,61.32,61.19,61.2,17700.0,43.9668,44.0386,43.9452,43.9524,17700.0
2011-06-06 09:55:00,61.21,61.22,61.14,61.18,34300.0,43.9596,43.9668,43.9093,43.9381,34300.0
2011-06-06 10:00:00,61.16,61.23,61.03,61.03,25600.0,43.9237,43.974,43.8303,43.8303,25600.0
2011-06-06 10:05:00,61.03,61.07,60.89,60.9,29200.0,43.8303,43.8591,43.7298,43.737,29200.0
2011-06-06 10:10:00,60.91,60.98,60.91,60.98,20700.0,43.7442,43.7944,43.7442,43.7944,20700.0
2011-06-06 10:15:00,60.98,61.01,60.95,61.01,23100.0,43.7944,43.816,43.7729,43.816,23100.0
2011-06-06 10:20:00,61.01,61.12,60.95,61.12,39400.0,43.816,43.895,43.7729,43.895,39400.0
2011-06-06 10:25:00,61.11,61.22,61.11,61.13,21400.0,43.8878,43.9668,43.8878,43.9022,21400.0
2011-06-06 10:30:00,61.14,61.36,61.13,61.36,64600.0,43.9093,44.0673,43.9022,44.0673,64600.0
2011-06-06 10:35:00,61.34,61.44,61.33,61.41,56200.0,44.053,44.1248,44.0458,44.1032,56200.0
2011-06-06 10:40:00,61.41,61.47,61.39,61.39,31400.0,44.1032,44.1463,44.0889,44.0889,31400.0
2011-06-06 10:45:00,61.39,61.49,61.33,61.48,56300.0,44.0889,44.1607,44.0458,44.1535,56300.0
2011-06-06 10:50:00,61.47,61.58,61.45,61.52,63200.0,44.1463,44.2253,44.132,44.1822,63200.0
2011-06-06 10:55:00,61.52,61.56,61.44,61.44,32200.0,44.1822,44.211,44.1248,44.1248,32200.0
2011-06-06 11:00:00,61.44,61.58,61.43,61.51,42800.0,44.1248,44.2253,44.1176,44.1751,42800.0
2011-06-06 11:05:00,61.51,61.54,61.48,61.52,29600.0,44.1751,44.1966,44.1535,44.1822,29600.0
2011-06-06 11:10:00,61.52,61.64,61.52,61.54,47300.0,44.1822,44.2684,44.1822,44.1966,47300.0
2011-06-06 11:15:00,61.54,61.55,61.41,61.42,18700.0,44.1966,44.2038,44.1032,44.1104,18700.0
2011-06-06 11:20:00,61.43,61.44,61.37,61.37,21400.0,44.1176,44.1248,44.0745,44.0745,21400.0
2011-06-06 11:25:00,61.37,61.4,61.29,61.33,46200.0,44.0745,44.0961,44.0171,44.0458,46200.0
2011-06-06 11:30:00,61.32,61.44,61.3,61.44,37700.0,44.0386,44.1248,44.0242,44.1248,37700.0
2011-06-06 11:35:00,61.42,61.47,61.38,61.39,10000.0,44.1104,44.1463,44.0817,44.0889,10000.0
2011-06-06 11:40:00,61.4,61.46,61.35,61.36,13000.0,44.0961,44.1391,44.0601,44.0673,13000.0
2011-06-06 11:45:00,61.36,61.4,61.34,61.34,12400.0,44.0673,44.0961,44.053,44.053,12400.0
2011-06-06 11:50:00,61.34,61.39,61.31,61.34,9300.0,44.053,44.0889,44.0314,44.053,9300.0
2011-06-06 11:55:00,61.34,61.37,61.28,61.28,9600.0,44.053,44.0745,44.0099,44.0099,9600.0
2011-06-06 12:00:00,61.3,61.32,61.26,61.31,14400.0,44.0242,44.0386,43.9955,44.0314,14400.0
2011-06-06 12:05:00,61.29,61.36,61.29,61.35,11500.0,44.0171,44.0673,44.0171,44.0601,11500.0
2011-06-06 12:10:00,61.35,61.35,61.3,61.3,13700.0,44.0601,44.0601,44.0242,44.0242,13700.0
2011-06-06 12:15:00,61.31,61.34,61.3,61.3,13100.0,44.0314,44.053,44.0242,44.0242,13100.0
2011-06-06 12:20:00,61.3,61.32,61.27,61.29,7200.0,44.0242,44.0386,44.0027,44.0171,7200.0
2011-06-06 12:25:00,61.28,61.34,61.28,61.33,4500.0,44.0099,44.053,44.0099,44.0458,4500.0
2011-06-06 12:30:00,61.3,61.3,61.24,61.25,10900.0,44.0242,44.0242,43.9811,43.9883,10900.0
2011-06-06 12:35:00,61.25,61.29,61.24,61.26,7400.0,43.9883,44.0171,43.9811,43.9955,7400.0
2011-06-06 12:40:00,61.26,61.29,61.24,61.26,13800.0,43.9955,44.0171,43.9811,43.9955,13800.0
2011-06-06 12:45:00,61.25,61.27,61.22,61.24,10300.0,43.9883,44.0027,43.9668,43.9811,10300.0
2011-06-06 12:50:00,61.24,61.27,61.22,61.23,6300.0,43.9811,44.0027,43.9668,43.974,6300.0
2011-06-06 12:55:00,61.23,61.26,61.2,61.23,12400.0,43.974,43.9955,43.9524,43.974,12400.0
2011-06-06 13:00:00,61.23,61.27,61.22,61.22,14500.0,43.974,44.0027,43.9668,43.9668,14500.0
2011-06-06 13:05:00,61.22,61.26,61.21,61.25,8300.0,43.9668,43.9955,43.9596,43.9883,8300.0
2011-06-06 13:10:00,61.24,61.3,61.22,61.3,11800.0,43.9811,44.0242,43.9668,44.0242,11800.0
2011-06-06 13:15:00,61.3,61.34,61.26,61.28,17600.0,44.0242,44.053,43.9955,44.0099,17600.0
2011-06-06 13:20:00,61.29,61.29,61.2,61.24,9800.0,44.0171,44.0171,43.9524,43.9811,9800.0
2011-06-06 13:25:00,61.25,61.25,61.22,61.23,5300.0,43.9883,43.9883,43.9668,43.974,5300.0
2011-06-06 13:30:00,61.23,61.24,61.16,61.17,12600.0,43.974,43.9811,43.9237,43.9309,12600.0
2011-06-06 13:35:00,61.18,61.21,61.13,61.15,12200.0,43.9381,43.9596,43.9022,43.9165,12200.0
2011-06-06 13:40:00,61.15,61.15,61.07,61.08,16800.0,43.9165,43.9165,43.8591,43.8662,16800.0
2011-06-06 13:45:00,61.1,61.14,61.08,61.13,18800.0,43.8806,43.9093,43.8662,43.9022,18800.0
2011-06-06 13:50:00,61.13,61.16,61.1,61.14,11000.0,43.9022,43.9237,43.8806,43.9093,11000.0
2011-06-06 13:55:00,61.14,61.16,61.11,61.15,14000.0,43.9093,43.9237,43.8878,43.9165,14000.0
2011-06-06 14:00:00,61.14,61.19,61.14,61.17,19700.0,43.9093,43.9452,43.9093,43.9309,19700.0
2011-06-06 14:05:00,61.18,61.18,61.11,61.16,19400.0,43.9381,43.9381,43.8878,43.9237,19400.0
2011-06-06 14:10:00,61.15,61.15,61.1,61.11,22100.0,43.9165,43.9165,43.8806,43.8878,22100.0
2011-06-06 14:15:00,61.1,61.12,61.1,61.11,15700.0,43.8806,43.895,43.8806,43.8878,15700.0
2011-06-06 14:20:00,61.1,61.14,61.1,61.11,26000.0,43.8806,43.9093,43.8806,43.8878,26000.0
2011-06-06 14:25:00,61.11,61.14,61.04,61.04,30100.0,43.8878,43.9093,43.8375,43.8375,30100.0
2011-06-06 14:30:00,61.04,61.06,61.03,61.04,27400.0,43.8375,43.8519,43.8303,43.8375,27400.0
2011-06-06 14:35:00,61.03,61.09,61.01,61.06,42100.0,43.8303,43.8734,43.816,43.8519,42100.0
2011-06-06 14:40:00,61.06,61.16,61.06,61.14,29900.0,43.8519,43.9237,43.8519,43.9093,29900.0
2011-06-06 14:45:00,61.15,61.16,61.09,61.14,20100.0,43.9165,43.9237,43.8734,43.9093,20100.0
2011-06-06 14:50:00,61.14,61.15,61.07,61.09,20800.0,43.9093,43.9165,43.8591,43.8734,20800.0
2011-06-06 14:55:00,61.09,61.14,61.06,61.14,23600.0,43.8734,43.9093,43.8519,43.9093,23600.0
2011-06-06 15:00:00,61.13,61.16,61.12,61.13,19600.0,43.9022,43.9237,43.895,43.9022,19600.0
2011-06-06 15:05:00,61.12,61.14,61.08,61.08,24000.0,43.895,43.9093,43.8662,43.8662,24000.0
2011-06-06 15:10:00,61.08,61.09,61.0,61.01,64300.0,43.8662,43.8734,43.8088,43.816,64300.0
2011-06-06 15:15:00,61.01,61.08,61.0,61.06,30700.0,43.816,43.8662,43.8088,43.8519,30700.0
2011-06-06 15:20:00,61.07,61.08,61.03,61.04,23800.0,43.8591,43.8662,43.8303,43.8375,23800.0
2011-06-06 15:25:00,61.04,61.06,61.02,61.04,26400.0,43.8375,43.8519,43.8232,43.8375,26400.0
2011-06-06 15:30:00,61.04,61.16,61.03,61.14,27900.0,43.8375,43.9237,43.8303,43.9093,27900.0
2011-06-06 15:35:00,61.14,61.16,61.11,61.11,39600.0,43.9093,43.9237,43.8878,43.8878,39600.0
2011-06-06 15:40:00,61.11,61.23,61.11,61.16,48100.0,43.8878,43.974,43.8878,43.9237,48100.0
2011-06-06 15:45:00,61.16,61.16,61.1,61.1,46200.0,43.9237,43.9237,43.8806,43.8806,46200.0
2011-06-06 15:50:00,61.1,61.11,61.02,61.1,70400.0,43.8806,43.8878,43.8232,43.8806,70400.0
2011-06-06 15:55:00,61.09,61.15,61.06,61.08,143700.0,43.8734,43.9165,43.8519,43.8662,143700.0
2011-06-07 09:30:00,61.25,61.4,61.16,61.32,41300.0,43.9883,44.0961,43.9237,44.0386,41300.0
2011-06-07 09:35:00,61.32,61.59,61.3,61.52,42700.0,44.0386,44.2325,44.0242,44.1822,42700.0
2011-06-07 09:40:00,61.52,61.53,61.41,61.42,14700.0,44.1822,44.1894,44.1032,44.1104,14700.0
2011-06-07 09:45:00,61.43,61.52,61.39,61.51,25000.0,44.1176,44.1822,44.0889,44.1751,25000.0
2011-06-07 09:50:00,61.5,61.52,61.46,61.49,13300.0,44.1679,44.1822,44.1391,44.1607,13300.0
2011-06-07 09:55:00,61.5,61.58,61.46,61.46,27500.0,44.1679,44.2253,44.1391,44.1391,27500.0
2011-06-07 10:00:00,61.46,61.47,61.38,61.38,35300.0,44.1391,44.1463,44.0817,44.0817,35300.0
2011-06-07 10:05:00,61.38,61.4,61.35,61.35,11000.0,44.0817,44.0961,44.0601,44.0601,11000.0
2011-06-07 10:10:00,61.35,61.44,61.34,61.35,12600.0,44.0601,44.1248,44.053,44.0601,12600.0
2011-06-07 10:15:00,61.35,61.42,61.31,61.36,60700.0,44.0601,44.1104,44.0314,44.0673,60700.0
2011-06-07 10:20:00,61.35,61.35,61.31,61.32,13500.0,44.0601,44.0601,44.0314,44.0386,13500.0
2011-06-07 10:25:00,61.32,61.34,61.24,61.29,18900.0,44.0386,44.053,43.9811,44.0171,18900.0
2011-06-07 10:30:00,61.3,61.34,61.28,61.29,11200.0,44.0242,44.053,44.0099,44.0171,11200.0
2011-06-07 10:35:00,61.29,61.4,61.29,61.36,17200.0,44.0171,44.0961,44.0171,44.0673,17200.0
2011-06-07 10:40:00,61.38,61.38,61.28,61.29,17100.0,44.0817,44.0817,44.0099,44.0171,17100.0
2011-06-07 10:45:00,61.27,61.34,61.27,61.32,11400.0,44.0027,44.053,44.0027,44.0386,11400.0
2011-06-07 10:50:00,61.32,61.35,61.29,61.29,14900.0,44.0386,44.0601,44.0171,44.0171,14900.0
2011-06-07 10:55:00,61.29,61.34,61.28,61.33,11700.0,44.0171,44.053,44.0099,44.0458,11700.0
2011-06-07 11:00:00,61.34,61.35,61.3,61.33,35000.0,44.053,44.0601,44.0242,44.0458,35000.0
2011-06-07 11:05:00,61.34,61.37,61.32,61.35,12400.0,44.053,44.0745,44.0386,44.0601,12400.0
2011-06-07 11:10:00,61.34,61.34,61.25,61.25,10900.0,44.053,44.053,43.9883,43.9883,10900.0
2011-06-07 11:15:00,61.25,61.28,61.24,61.27,7900.0,43.9883,44.0099,43.9811,44.0027,7900.0
2011-06-07 11:20:00,61.27,61.29,61.24,61.24,11600.0,44.0027,44.0171,43.9811,43.9811,11600.0
2011-06-07 11:25:00,61.24,61.26,61.21,61.25,11600.0,43.9811,43.9955,43.9596,43.9883,11600.0
2011-06-07 11:30:00,61.24,61.27,61.23,61.27,14200.0,43.9811,44.0027,43.974,44.0027,14200.0
2011-06-07 11:35:00,61.28,61.3,61.24,61.28,24400.0,44.0099,44.0242,43.9811,44.0099,24400.0
2011-06-07 11:40:00,61.28,61.31,61.26,61.29,12100.0,44.0099,44.0314,43.9955,44.0171,12100.0
2011-06-07 11:45:00,61.29,61.32,61.28,61.29,10200.0,44.0171,44.0386,44.0099,44.0171,10200.0
2011-06-07 11:50:00,61.29,61.36,61.29,61.34,10200.0,44.0171,44.0673,44.0171,44.053,10200.0
2011-06-07 11:55:00,61.32,61.36,61.28,61.36,15500.0,44.0386,44.0673,44.0099,44.0673,15500.0
2011-06-07 12:00:00,61.37,61.37,61.31,61.34,24000.0,44.0745,44.0745,44.0314,44.053,24000.0
2011-06-07 12:05:00,61.33,61.34,61.31,61.33,10900.0,44.0458,44.053,44.0314,44.0458,10900.0
2011-06-07 12:10:00,61.33,61.37,61.3,61.34,46000.0,44.0458,44.0745,44.0242,44.053,46000.0
2011-06-07 12:15:00,61.33,61.37,61.31,61.37,41700.0,44.0458,44.0745,44.0314,44.0745,41700.0
2011-06-07 12:20:00,61.35,61.36,61.31,61.33,6600.0,44.0601,44.0673,44.0314,44.0458,6600.0
2011-06-07 12:25:00,61.33,61.38,61.31,61.31,9600.0,44.0458,44.0817,44.0314,44.0314,9600.0
2011-06-07 12:30:00,61.31,61.35,61.31,61.34,11300.0,44.0314,44.0601,44.0314,44.053,11300.0
2011-06-07 12:35:00,61.34,61.36,61.33,61.34,11100.0,44.053,44.0673,44.0458,44.053,11100.0
2011-06-07 12:40:00,61.34,61.35,61.31,61.34,15400.0,44.053,44.0601,44.0314,44.053,15400.0
2011-06-07 12:45:00,61.33,61.34,61.3,61.31,10800.0,44.0458,44.053,44.0242,44.0314,10800.0
2011-06-07 12:50:00,61.32,61.34,61.3,61.34,12400.0,44.0386,44.053,44.0242,44.053,12400.0
2011-06-07 12:55:00,61.33,61.36,61.32,61.33,6600.0,44.0458,44.0673,44.0386,44.0458,6600.0
2011-06-07 13:00:00,61.33,61.34,61.31,61.33,5700.0,44.0458,44.053,44.0314,44.0458,5700.0
2011-06-07 13:05:00,61.33,61.34,61.31,61.34,11100.0,44.0458,44.053,44.0314,44.053,11100.0
2011-06-07 13:10:00,61.33,61.34,61.29,61.31,13300.0,44.0458,44.053,44.0171,44.0314,13300.0
2011-06-07 13:15:00,61.3,61.33,61.3,61.31,9400.0,44.0242,44.0458,44.0242,44.0314,9400.0
2011-06-07 13:20:00,61.31,61.32,61.3,61.31,11500.0,44.0314,44.0386,44.0242,44.0314,11500.0
2011-06-07 13:25:00,61.3,61.33,61.3,61.33,11300.0,44.0242,44.0458,44.0242,44.0458,11300.0
2011-06-07 13:30:00,61.32,61.36,61.32,61.35,11800.0,44.0386,44.0673,44.0386,44.0601,11800.0
2011-06-07 13:35:00,61.35,61.39,61.34,61.38,13600.0,44.0601,44.0889,44.053,44.0817,13600.0
2011-06-07 13:40:00,61.38,61.38,61.34,61.35,6500.0,44.0817,44.0817,44.053,44.0601,6500.0
2011-06-07 13:45:00,61.36,61.38,61.35,61.36,17100.0,44.0673,44.0817,44.0601,44.0673,17100.0
2011-06-07 13:50:00,61.36,61.4,61.36,61.37,14300.0,44.0673,44.0961,44.0673,44.0745,14300.0
2011-06-07 13:55:00,61.37,61.37,61.35,61.36,12700.0,44.0745,44.0745,44.0601,44.0673,12700.0
2011-06-07 14:00:00,61.36,61.4,61.36,61.4,35900.0,44.0673,44.0961,44.0673,44.0961,35900.0
2011-06-07 14:05:00,61.4,61.48,61.4,61.46,26600.0,44.0961,44.1535,44.0961,44.1391,26600.0
2011-06-07 14:10:00,61.46,61.47,61.43,61.45,19100.0,44.1391,44.1463,44.1176,44.132,19100.0
2011-06-07 14:15:00,61.45,61.5,61.44,61.5,25700.0,44.132,44.1679,44.1248,44.1679,25700.0
2011-06-07 14:20:00,61.5,61.55,61.46,61.55,53400.0,44.1679,44.2038,44.1391,44.2038,53400.0
2011-06-07 14:25:00,61.55,61.68,61.54,61.66,57100.0,44.2038,44.2971,44.1966,44.2828,57100.0
2011-06-07 14:30:00,61.65,61.66,61.51,61.55,51800.0,44.2756,44.2828,44.1751,44.2038,51800.0
2011-06-07 14:35:00,61.55,61.56,61.52,61.53,45700.0,44.2038,44.211,44.1822,44.1894,45700.0
2011-06-07 14:40:00,61.53,61.54,61.51,61.53,22500.0,44.1894,44.1966,44.1751,44.1894,22500.0
2011-06-07 14:45:00,61.53,61.61,61.53,61.61,36000.0,44.1894,44.2469,44.1894,44.2469,36000.0
2011-06-07 14:50:00,61.61,61.62,61.58,61.59,26600.0,44.2469,44.2541,44.2253,44.2325,26600.0
2011-06-07 14:55:00,61.59,61.6,61.57,61.59,49900.0,44.2325,44.2397,44.2181,44.2325,49900.0
2011-06-07 15:00:00,61.59,61.6,61.51,61.51,25200.0,44.2325,44.2397,44.1751,44.1751,25200.0
2011-06-07 15:05:00,61.51,61.52,61.43,61.43,23000.0,44.1751,44.1822,44.1176,44.1176,23000.0
2011-06-07 15:10:00,61.43,61.52,61.42,61.5,25200.0,44.1176,44.1822,44.1104,44.1679,25200.0
2011-06-07 15:15:00,61.5,61.5,61.44,61.45,24000.0,44.1679,44.1679,44.1248,44.132,24000.0
2011-06-07 15:20:00,61.45,61.49,61.44,61.48,56200.0,44.132,44.1607,44.1248,44.1535,56200.0
2011-06-07 15:25:00,61.48,61.51,61.46,61.5,30100.0,44.1535,44.1751,44.1391,44.1679,30100.0
2011-06-07 15:30:00,61.5,61.51,61.44,61.47,42600.0,44.1679,44.1751,44.1248,44.1463,42600.0
2011-06-07 15:35:00,61.46,61.48,61.43,61.45,38100.0,44.1391,44.1535,44.1176,44.132,38100.0
2011-06-07 15:40:00,61.45,61.46,61.35,61.37,73200.0,44.132,44.1391,44.0601,44.0745,73200.0
2011-06-07 15:45:00,61.37,61.44,61.33,61.37,191800.0,44.0745,44.1248,44.0458,44.0745,191800.0
2011-06-07 15:50:00,61.37,61.39,61.3,61.37,129000.0,44.0745,44.0889,44.0242,44.0745,129000.0
2011-06-07 15:55:00,61.37,61.37,61.2,61.21,204200.0,44.0745,44.0745,43.9524,43.9596,204200.0
2011-06-08 09:30:00,60.79,60.84,60.47,60.5,84800.0,43.9529,43.9891,43.7215,43.7432,84800.0
2011-06-08 09:35:00,60.51,60.58,60.43,60.56,31200.0,43.7505,43.8011,43.6926,43.7866,31200.0
2011-06-08 09:40:00,60.59,60.66,60.55,60.6,26200.0,43.8083,43.8589,43.7794,43.8155,26200.0
2011-06-08 09:45:00,60.59,60.62,60.55,60.55,32700.0,43.8083,43.83,43.7794,43.7794,32700.0
2011-06-08 09:50:00,60.54,60.65,60.53,60.6,22300.0,43.7722,43.8517,43.7649,43.8155,22300.0
2011-06-08 09:55:00,60.6,60.63,60.54,60.6,32600.0,43.8155,43.8372,43.7722,43.8155,32600.0
2011-06-08 10:00:00,60.57,60.69,60.57,60.69,23500.0,43.7938,43.8806,43.7938,43.8806,23500.0
2011-06-08 10:05:00,60.69,60.72,60.66,60.71,25800.0,43.8806,43.9023,43.8589,43.8951,25800.0
2011-06-08 10:10:00,60.71,60.74,60.67,60.7,43000.0,43.8951,43.9168,43.8661,43.8878,43000.0
2011-06-08 10:15:00,60.69,60.75,60.69,60.73,33700.0,43.8806,43.924,43.8806,43.9095,33700.0
2011-06-08 10:20:00,60.74,60.74,60.72,60.73,24800.0,43.9168,43.9168,43.9023,43.9095,24800.0
2011-06-08 10:25:00,60.74,60.74,60.69,60.71,22600.0,43.9168,43.9168,43.8806,43.8951,22600.0
2011-06-08 10:30:00,60.73,60.78,60.7,60.7,59200.0,43.9095,43.9457,43.8878,43.8878,59200.0
2011-06-08 10:35:00,60.71,60.74,60.65,60.66,31900.0,43.8951,43.9168,43.8517,43.8589,31900.0
2011-06-08 10:40:00,60.67,60.73,60.65,60.72,27200.0,43.8661,43.9095,43.8517,43.9023,27200.0
2011-06-08 10:45:00,60.73,60.74,60.72,60.74,25900.0,43.9095,43.9168,43.9023,43.9168,25900.0
2011-06-08 10:50:00,60.74,60.75,60.71,60.71,34400.0,43.9168,43.924,43.8951,43.8951,34400.0
2011-06-08 10:55:00,60.71,60.72,60.63,60.63,24500.0,43.8951,43.9023,43.8372,43.8372,24500.0
2011-06-08 11:00:00,60.64,60.65,60.61,60.63,27000.0,43.8445,43.8517,43.8228,43.8372,27000.0
2011-06-08 11:05:00,60.62,60.67,60.59,60.61,35700.0,43.83,43.8661,43.8083,43.8228,35700.0
2011-06-08 11:10:00,60.6,60.76,60.6,60.76,99200.0,43.8155,43.9312,43.8155,43.9312,99200.0
2011-06-08 11:15:00,60.75,60.78,60.73,60.75,38700.0,43.924,43.9457,43.9095,43.924,38700.0
2011-06-08 11:20:00,60.75,60.76,60.71,60.76,16700.0,43.924,43.9312,43.8951,43.9312,16700.0
2011-06-08 11:25:00,60.75,60.77,60.71,60.72,36700.0,43.924,43.9384,43.8951,43.9023,36700.0
2011-06-08 11:30:00,60.73,60.76,60.73,60.75,17500.0,43.9095,43.9312,43.9095,43.924,17500.0
2011-06-08 11:35:00,60.76,60.81,60.75,60.81,35000.0,43.9312,43.9674,43.924,43.9674,35000.0
2011-06-08 11:40:00,60.81,60.82,60.7,60.71,32600.0,43.9674,43.9746,43.8878,43.8951,32600.0
2011-06-08 11:45:00,60.71,60.77,60.7,60.71,17500.0,43.8951,43.9384,43.8878,43.8951,17500.0
2011-06-08 11:50:00,60.7,60.86,60.7,60.86,30100.0,43.8878,44.0035,43.8878,44.0035,30100.0
2011-06-08 11:55:00,60.85,60.9,60.83,60.9,54400.0,43.9963,44.0324,43.9818,44.0324,54400.0
2011-06-08 12:00:00,60.91,60.92,60.89,60.9,17500.0,44.0397,44.0469,44.0252,44.0324,17500.0
2011-06-08 12:05:00,60.9,60.91,60.85,60.91,15700.0,44.0324,44.0397,43.9963,44.0397,15700.0
2011-06-08 12:10:00,60.93,60.94,60.89,60.89,21600.0,44.0541,44.0614,44.0252,44.0252,21600.0
2011-06-08 12:15:00,60.9,60.92,60.88,60.9,23600.0,44.0324,44.0469,44.018,44.0324,23600.0
2011-06-08 12:20:00,60.9,60.96,60.9,60.94,63800.0,44.0324,44.0758,44.0324,44.0614,63800.0
2011-06-08 12:25:00,60.94,60.95,60.86,60.92,32100.0,44.0614,44.0686,44.0035,44.0469,32100.0
2011-06-08 12:30:00,60.91,60.93,60.88,60.88,15100.0,44.0397,44.0541,44.018,44.018,15100.0
2011-06-08 12:35:00,60.88,60.88,60.83,60.85,31000.0,44.018,44.018,43.9818,43.9963,31000.0
2011-06-08 12:40:00,60.85,60.87,60.85,60.87,23900.0,43.9963,44.0108,43.9963,44.0108,23900.0
2011-06-08 12:45:00,60.87,60.9,60.85,60.86,31500.0,44.0108,44.0324,43.9963,44.0035,31500.0
2011-06-08 12:50:00,60.85,60.92,60.85,60.92,20300.0,43.9963,44.0469,43.9963,44.0469,20300.0
2011-06-08 12:55:00,60.91,60.92,60.87,60.91,18900.0,44.0397,44.0469,44.0108,44.0397,18900.0
2011-06-08 13:00:00,60.91,60.92,60.88,60.88,14700.0,44.0397,44.0469,44.018,44.018,14700.0
2011-06-08 13:05:00,60.88,60.89,60.81,60.84,20100.0,44.018,44.0252,43.9674,43.9891,20100.0
2011-06-08 13:10:00,60.84,60.86,60.82,60.84,26400.0,43.9891,44.0035,43.9746,43.9891,26400.0
2011-06-08 13:15:00,60.85,60.9,60.84,60.9,15700.0,43.9963,44.0324,43.9891,44.0324,15700.0
2011-06-08 13:20:00,60.9,60.92,60.84,60.85,22100.0,44.0324,44.0469,43.9891,43.9963,22100.0
2011-06-08 13:25:00,60.85,60.89,60.84,60.88,20900.0,43.9963,44.0252,43.9891,44.018,20900.0
2011-06-08 13:30:00,60.87,60.89,60.8,60.83,27900.0,44.0108,44.0252,43.9601,43.9818,27900.0
2011-06-08 13:35:00,60.82,60.87,60.79,60.84,28900.0,43.9746,44.0108,43.9529,43.9891,28900.0
2011-06-08 13:40:00,60.84,60.84,60.79,60.83,22500.0,43.9891,43.9891,43.9529,43.9818,22500.0
2011-06-08 13:45:00,60.83,60.85,60.8,60.81,13100.0,43.9818,43.9963,43.9601,43.9674,13100.0
2011-06-08 13:50:00,60.81,60.83,60.79,60.81,12600.0,43.9674,43.9818,43.9529,43.9674,12600.0
2011-06-08 13:55:00,60.8,60.82,60.73,60.82,29900.0,43.9601,43.9746,43.9095,43.9746,29900.0
2011-06-08 14:00:00,60.82,60.93,60.8,60.91,44600.0,43.9746,44.0541,43.9601,44.0397,44600.0
2011-06-08 14:05:00,60.91,60.94,60.83,60.87,20500.0,44.0397,44.0614,43.9818,44.0108,20500.0
2011-06-08 14:10:00,60.89,60.91,60.84,60.87,36400.0,44.0252,44.0397,43.9891,44.0108,36400.0
2011-06-08 14:15:00,60.87,60.9,60.84,60.87,26200.0,44.0108,44.0324,43.9891,44.0108,26200.0
2011-06-08 14:20:00,60.86,60.89,60.76,60.78,39900.0,44.0035,44.0252,43.9312,43.9457,39900.0
2011-06-08 14:25:00,60.79,60.82,60.73,60.74,30300.0,43.9529,43.9746,43.9095,43.9168,30300.0
2011-06-08 14:30:00,60.74,60.85,60.74,60.84,26500.0,43.9168,43.9963,43.9168,43.9891,26500.0
2011-06-08 14:35:00,60.84,60.93,60.83,60.84,33500.0,43.9891,44.0541,43.9818,43.9891,33500.0
2011-06-08 14:40:00,60.83,60.88,60.8,60.81,18700.0,43.9818,44.018,43.9601,43.9674,18700.0
2011-06-08 14:45:00,60.82,60.83,60.73,60.8,20900.0,43.9746,43.9818,43.9095,43.9601,20900.0
2011-06-08 14:50:00,60.79,60.79,60.74,60.79,19800.0,43.9529,43.9529,43.9168,43.9529,19800.0
2011-06-08 14:55:00,60.79,60.81,60.75,60.75,22200.0,43.9529,43.9674,43.924,43.924,22200.0
2011-06-08 15:00:00,60.75,60.77,60.71,60.76,13900.0,43.924,43.9384,43.8951,43.9312,13900.0
2011-06-08 15:05:00,60.76,60.76,60.7,60.72,23400.0,43.9312,43.9312,43.8878,43.9023,23400.0
2011-06-08 15:10:00,60.72,60.76,60.66,60.69,55100.0,43.9023,43.9312,43.8589,43.8806,55100.0
2011-06-08 15:15:00,60.69,60.7,60.59,60.6,77500.0,43.8806,43.8878,43.8083,43.8155,77500.0
2011-06-08 15:20:00,60.59,60.67,60.58,60.62,34900.0,43.8083,43.8661,43.8011,43.83,34900.0
2011-06-08 15:25:00,60.61,60.63,60.53,60.58,73100.0,43.8228,43.8372,43.7649,43.8011,73100.0
2011-06-08 15:30:00,60.59,60.64,60.55,60.56,53400.0,43.8083,43.8445,43.7794,43.7866,53400.0
2011-06-08 15:35:00,60.55,60.65,60.52,60.6,70700.0,43.7794,43.8517,43.7577,43.8155,70700.0
2011-06-08 15:40:00,60.59,60.68,60.55,60.67,66000.0,43.8083,43.8734,43.7794,43.8661,66000.0
2011-06-08 15:45:00,60.66,60.73,60.62,60.68,136100.0,43.8589,43.9095,43.83,43.8734,136100.0
2011-06-08 15:50:00,60.68,60.69,60.63,60.65,81900.0,43.8734,43.8806,43.8372,43.8517,81900.0
2011-06-08 15:55:00,60.65,60.71,60.64,60.68,212300.0,43.8517,43.8951,43.8445,43.8734,212300.0
2011-06-09 09:30:00,60.86,60.93,60.43,60.52,65500.0,44.0035,44.0541,43.6926,43.7577,65500.0
2011-06-09 09:35:00,60.52,60.7,60.5,60.64,49600.0,43.7577,43.8878,43.7432,43.8445,49600.0
2011-06-09 09:40:00,60.65,60.8,60.64,60.7,31800.0,43.8517,43.9601,43.8445,43.8878,31800.0
2011-06-09 09:45:00,60.67,60.81,60.59,60.79,50400.0,43.8661,43.9674,43.8083,43.9529,50400.0
2011-06-09 09:50:00,60.8,61.03,60.73,61.03,58000.0,43.9601,44.1264,43.9095,44.1264,58000.0
2011-06-09 09:55:00,61.02,61.04,60.79,60.79,33600.0,44.1192,44.1337,43.9529,43.9529,33600.0
2011-06-09 10:00:00,60.78,60.81,60.72,60.79,34500.0,43.9457,43.9674,43.9023,43.9529,34500.0
2011-06-09 10:05:00,60.8,60.86,60.75,60.75,27100.0,43.9601,44.0035,43.924,43.924,27100.0
2011-06-09 10:10:00,60.75,60.85,60.75,60.77,28500.0,43.924,43.9963,43.924,43.9384,28500.0
2011-06-09 10:15:00,60.77,60.79,60.74,60.78,21300.0,43.9384,43.9529,43.9168,43.9457,21300.0
2011-06-09 10:20:00,60.78,60.87,60.76,60.87,15800.0,43.9457,44.0108,43.9312,44.0108,15800.0
2011-06-09 10:25:00,60.87,60.91,60.83,60.89,19800.0,44.0108,44.0397,43.9818,44.0252,19800.0
2011-06-09 10:30:00,60.87,61.0,60.87,61.0,31600.0,44.0108,44.1047,44.0108,44.1047,31600.0
2011-06-09 10:35:00,61.01,61.1,61.01,61.1,29500.0,44.112,44.177,44.112,44.177,29500.0
2011-06-09 10:40:00,61.11,61.13,61.05,61.05,18400.0,44.1843,44.1987,44.1409,44.1409,18400.0
2011-06-09 10:45:00,61.04,61.09,61.02,61.08,23600.0,44.1337,44.1698,44.1192,44.1626,23600.0
2011-06-09 10:50:00,61.08,61.18,61.06,61.08,28700.0,44.1626,44.2349,44.1481,44.1626,28700.0
2011-06-09 10:55:00,61.08,61.08,61.01,61.01,15100.0,44.1626,44.1626,44.112,44.112,15100.0
2011-06-09 11:00:00,61.01,61.03,60.97,60.98,12700.0,44.112,44.1264,44.0831,44.0903,12700.0
2011-06-09 11:05:00,60.98,61.05,60.98,61.02,15900.0,44.0903,44.1409,44.0903,44.1192,15900.0
2011-06-09 11:10:00,61.02,61.03,60.97,61.02,19900.0,44.1192,44.1264,44.0831,44.1192,19900.0
2011-06-09 11:15:00,61.01,61.05,61.01,61.05,15000.0,44.112,44.1409,44.112,44.1409,15000.0
2011-06-09 11:20:00,61.05,61.05,60.98,60.98,11400.0,44.1409,44.1409,44.0903,44.0903,11400.0
2011-06-09 11:25:00,60.98,60.98,60.92,60.96,14500.0,44.0903,44.0903,44.0469,44.0758,14500.0
2011-06-09 11:30:00,60.97,61.04,60.95,61.03,14000.0,44.0831,44.1337,44.0686,44.1264,14000.0
2011-06-09 11:35:00,61.03,61.04,60.99,60.99,15200.0,44.1264,44.1337,44.0975,44.0975,15200.0
2011-06-09 11:40:00,61.0,61.0,60.97,60.99,10100.0,44.1047,44.1047,44.0831,44.0975,10100.0
2011-06-09 11:45:00,60.99,61.07,60.98,61.07,19400.0,44.0975,44.1554,44.0903,44.1554,19400.0
2011-06-09 11:50:00,61.08,61.2,61.07,61.18,28600.0,44.1626,44.2493,44.1554,44.2349,28600.0
2011-06-09 11:55:00,61.17,61.19,61.11,61.11,10900.0,44.2277,44.2421,44.1843,44.1843,10900.0
2011-06-09 12:00:00,61.11,61.15,61.07,61.15,27300.0,44.1843,44.2132,44.1554,44.2132,27300.0
2011-06-09 12:05:00,61.15,61.16,61.1,61.14,19000.0,44.2132,44.2204,44.177,44.206,19000.0
2011-06-09 12:10:00,61.14,61.18,61.12,61.17,40900.0,44.206,44.2349,44.1915,44.2277,40900.0
2011-06-09 12:15:00,61.17,61.18,61.14,61.14,14700.0,44.2277,44.2349,44.206,44.206,14700.0
2011-06-09 12:20:00,61.14,61.14,61.08,61.11,169100.0,44.206,44.206,44.1626,44.1843,169100.0
2011-06-09 12:25:00,61.11,61.15,61.11,61.13,17700.0,44.1843,44.2132,44.1843,44.1987,17700.0
2011-06-09 12:30:00,61.12,61.2,61.12,61.2,28000.0,44.1915,44.2493,44.1915,44.2493,28000.0
2011-06-09 12:35:00,61.2,61.21,61.19,61.21,28600.0,44.2493,44.2566,44.2421,44.2566,28600.0
2011-06-09 12:40:00,61.2,61.23,61.18,61.22,28400.0,44.2493,44.271,44.2349,44.2638,28400.0
2011-06-09 12:45:00,61.21,61.27,61.21,61.24,25900.0,44.2566,44.3,44.2566,44.2783,25900.0
2011-06-09 12:50:00,61.24,61.27,61.23,61.24,22900.0,44.2783,44.3,44.271,44.2783,22900.0
2011-06-09 12:55:00,61.24,61.24,61.16,61.16,12200.0,44.2783,44.2783,44.2204,44.2204,12200.0
2011-06-09 13:00:00,61.17,61.18,61.15,61.15,14200.0,44.2277,44.2349,44.2132,44.2132,14200.0
2011-06-09 13:05:00,61.15,61.17,61.15,61.16,11000.0,44.2132,44.2277,44.2132,44.2204,11000.0
2011-06-09 13:10:00,61.16,61.19,61.15,61.18,10600.0,44.2204,44.2421,44.2132,44.2349,10600.0
2011-06-09 13:15:00,61.17,61.21,61.15,61.2,10000.0,44.2277,44.2566,44.2132,44.2493,10000.0
2011-06-09 13:20:00,61.2,61.2,61.16,61.17,14200.0,44.2493,44.2493,44.2204,44.2277,14200.0
2011-06-09 13:25:00,61.18,61.24,61.16,61.19,30000.0,44.2349,44.2783,44.2204,44.2421,30000.0
2011-06-09 13:30:00,61.19,61.19,61.16,61.16,6400.0,44.2421,44.2421,44.2204,44.2204,6400.0
2011-06-09 13:35:00,61.17,61.17,61.13,61.14,14200.0,44.2277,44.2277,44.1987,44.206,14200.0
2011-06-09 13:40:00,61.14,61.16,61.11,61.15,23200.0,44.206,44.2204,44.1843,44.2132,23200.0
2011-06-09 13:45:00,61.15,61.17,61.13,61.17,14200.0,44.2132,44.2277,44.1987,44.2277,14200.0
2011-06-09 13:50:00,61.17,61.26,61.16,61.25,12200.0,44.2277,44.2927,44.2204,44.2855,12200.0
2011-06-09 13:55:00,61.24,61.25,61.19,61.19,13000.0,44.2783,44.2855,44.2421,44.2421,13000.0
2011-06-09 14:00:00,61.19,61.23,61.19,61.22,15300.0,44.2421,44.271,44.2421,44.2638,15300.0
2011-06-09 14:05:00,61.22,61.26,61.19,61.26,36900.0,44.2638,44.2927,44.2421,44.2927,36900.0
2011-06-09 14:10:00,61.26,61.32,61.25,61.32,37100.0,44.2927,44.3361,44.2855,44.3361,37100.0
2011-06-09 14:15:00,61.32,61.33,61.31,61.31,13100.0,44.3361,44.3433,44.3289,44.3289,13100.0
2011-06-09 14:20:00,61.31,61.32,61.22,61.23,16300.0,44.3289,44.3361,44.2638,44.271,16300.0
2011-06-09 14:25:00,61.22,61.22,61.18,61.19,11100.0,44.2638,44.2638,44.2349,44.2421,11100.0
2011-06-09 14:30:00,61.19,61.19,61.16,61.17,30900.0,44.2421,44.2421,44.2204,44.2277,30900.0
2011-06-09 14:35:00,61.16,61.21,61.16,61.21,16600.0,44.2204,44.2566,44.2204,44.2566,16600.0
2011-06-09 14:40:00,61.22,61.3,61.19,61.27,22900.0,44.2638,44.3217,44.2421,44.3,22900.0
2011-06-09 14:45:00,61.27,61.29,61.24,61.26,20700.0,44.3,44.3144,44.2783,44.2927,20700.0
2011-06-09 14:50:00,61.27,61.34,61.27,61.34,20600.0,44.3,44.3506,44.3,44.3506,20600.0
2011-06-09 14:55:00,61.33,61.33,61.29,61.32,17400.0,44.3433,44.3433,44.3144,44.3361,17400.0
2011-06-09 15:00:00,61.33,61.33,61.28,61.28,20800.0,44.3433,44.3433,44.3072,44.3072,20800.0
2011-06-09 15:05:00,61.28,61.29,61.24,61.25,17400.0,44.3072,44.3144,44.2783,44.2855,17400.0
2011-06-09 15:10:00,61.25,61.31,61.24,61.29,23600.0,44.2855,44.3289,44.2783,44.3144,23600.0
2011-06-09 15:15:00,61.29,61.3,61.24,61.24,29900.0,44.3144,44.3217,44.2783,44.2783,29900.0
2011-06-09 15:20:00,61.23,61.28,61.22,61.25,43000.0,44.271,44.3072,44.2638,44.2855,43000.0
2011-06-09 15:25:00,61.25,61.27,61.21,61.27,30600.0,44.2855,44.3,44.2566,44.3,30600.0
2011-06-09 15:30:00,61.27,61.29,61.17,61.17,60700.0,44.3,44.3144,44.2277,44.2277,60700.0
2011-06-09 15:35:00,61.17,61.27,61.17,61.2,81800.0,44.2277,44.3,44.2277,44.2493,81800.0
2011-06-09 15:40:00,61.19,61.21,61.14,61.18,56100.0,44.2421,44.2566,44.206,44.2349,56100.0
2011-06-09 15:45:00,61.18,61.19,61.05,61.11,115900.0,44.2349,44.2421,44.1409,44.1843,115900.0
2011-06-09 15:50:00,61.11,61.12,61.05,61.12,113200.0,44.1843,44.1915,44.1409,44.1915,113200.0
2011-06-09 15:55:00,61.12,61.12,61.08,61.09,209200.0,44.1915,44.1915,44.1626,44.1698,209200.0
2011-06-10 09:30:00,60.46,60.46,59.24,59.27,288300.0,43.7143,43.7143,42.8322,42.8539,288300.0
2011-06-10 09:35:00,59.26,59.59,59.21,59.57,272600.0,42.8467,43.0853,42.8105,43.0708,272600.0
2011-06-10 09:40:00,59.57,59.58,59.21,59.23,171400.0,43.0708,43.078,42.8105,42.825,171400.0
2011-06-10 09:45:00,59.22,59.42,59.15,59.31,123700.0,42.8178,42.9624,42.7671,42.8828,123700.0
2011-06-10 09:50:00,59.31,59.31,59.12,59.24,98500.0,42.8828,42.8828,42.7455,42.8322,98500.0
2011-06-10 09:55:00,59.25,59.25,58.99,59.01,106800.0,42.8394,42.8394,42.6515,42.6659,106800.0
2011-06-10 10:00:00,59.03,59.16,58.92,59.11,184600.0,42.6804,42.7744,42.6008,42.7382,184600.0
2011-06-10 10:05:00,59.12,59.21,58.95,58.97,123800.0,42.7455,42.8105,42.6225,42.637,123800.0
2011-06-10 10:10:00,58.97,59.06,58.94,59.02,68300.0,42.637,42.7021,42.6153,42.6731,68300.0
2011-06-10 10:15:00,59.01,59.02,58.71,58.88,151800.0,42.6659,42.6731,42.449,42.5719,151800.0
2011-06-10 10:20:00,58.88,58.88,58.73,58.83,100800.0,42.5719,42.5719,42.4635,42.5358,100800.0
2011-06-10 10:25:00,58.83,58.93,58.8,58.92,100700.0,42.5358,42.6081,42.5141,42.6008,100700.0
2011-06-10 10:30:00,58.92,58.93,58.78,58.87,67000.0,42.6008,42.6081,42.4996,42.5647,67000.0
2011-06-10 10:35:00,58.86,58.9,58.79,58.79,62500.0,42.5575,42.5864,42.5069,42.5069,62500.0
2011-06-10 10:40:00,58.78,58.93,58.75,58.93,93600.0,42.4996,42.6081,42.4779,42.6081,93600.0
2011-06-10 10:45:00,58.93,58.93,58.82,58.87,45600.0,42.6081,42.6081,42.5285,42.5647,45600.0
2011-06-10 10:50:00,58.87,58.95,58.84,58.85,54000.0,42.5647,42.6225,42.543,42.5502,54000.0
2011-06-10 10:55:00,58.85,58.95,58.85,58.94,45300.0,42.5502,42.6225,42.5502,42.6153,45300.0
2011-06-10 11:00:00,58.93,58.95,58.88,58.93,46500.0,42.6081,42.6225,42.5719,42.6081,46500.0
2011-06-10 11:05:00,58.93,59.04,58.9,59.03,57900.0,42.6081,42.6876,42.5864,42.6804,57900.0
2011-06-10 11:10:00,59.03,59.07,58.9,59.05,104700.0,42.6804,42.7093,42.5864,42.6948,104700.0
2011-06-10 11:15:00,59.05,59.32,59.0,59.32,128100.0,42.6948,42.8901,42.6587,42.8901,128100.0
2011-06-10 11:20:00,59.31,59.46,59.3,59.45,64000.0,42.8828,42.9913,42.8756,42.984,64000.0
2011-06-10 11:25:00,59.45,59.55,59.44,59.55,83600.0,42.984,43.0564,42.9768,43.0564,83600.0
2011-06-10 11:30:00,59.54,59.55,59.46,59.51,80000.0,43.0491,43.0564,42.9913,43.0274,80000.0
2011-06-10 11:35:00,59.51,59.6,59.49,59.53,58500.0,43.0274,43.0925,43.013,43.0419,58500.0
2011-06-10 11:40:00,59.52,59.58,59.48,59.53,34900.0,43.0347,43.078,43.0057,43.0419,34900.0
2011-06-10 11:45:00,59.53,59.54,59.5,59.52,35600.0,43.0419,43.0491,43.0202,43.0347,35600.0
2011-06-10 11:50:00,59.52,59.54,59.39,59.48,41500.0,43.0347,43.0491,42.9407,43.0057,41500.0
2011-06-10 11:55:00,59.48,59.52,59.44,59.45,47200.0,43.0057,43.0347,42.9768,42.984,47200.0
2011-06-10 12:00:00,59.45,59.48,59.4,59.41,33800.0,42.984,43.0057,42.9479,42.9551,33800.0
2011-06-10 12:05:00,59.4,59.41,59.34,59.36,34500.0,42.9479,42.9551,42.9045,42.919,34500.0
2011-06-10 12:10:00,59.36,59.37,59.31,59.32,28800.0,42.919,42.9262,42.8828,42.8901,28800.0
2011-06-10 12:15:00,59.32,59.36,59.28,59.35,26400.0,42.8901,42.919,42.8611,42.9117,26400.0
2011-06-10 12:20:00,59.35,59.36,59.32,59.33,44200.0,42.9117,42.919,42.8901,42.8973,44200.0
2011-06-10 12:25:00,59.32,59.34,59.28,59.28,41900.0,42.8901,42.9045,42.8611,42.8611,41900.0
2011-06-10 12:30:00,59.28,59.29,59.22,59.25,48100.0,42.8611,42.8684,42.8178,42.8394,48100.0
2011-06-10 12:35:00,59.25,59.32,59.23,59.3,24000.0,42.8394,42.8901,42.825,42.8756,24000.0
2011-06-10 12:40:00,59.31,59.31,59.24,59.26,33100.0,42.8828,42.8828,42.8322,42.8467,33100.0
2011-06-10 12:45:00,59.25,59.28,59.24,59.26,21400.0,42.8394,42.8611,42.8322,42.8467,21400.0
2011-06-10 12:50:00,59.25,59.27,59.2,59.22,19300.0,42.8394,42.8539,42.8033,42.8178,19300.0
2011-06-10 12:55:00,59.22,59.28,59.21,59.28,21300.0,42.8178,42.8611,42.8105,42.8611,21300.0
2011-06-10 13:00:00,59.27,59.28,59.25,59.26,25700.0,42.8539,42.8611,42.8394,42.8467,25700.0
2011-06-10 13:05:00,59.26,59.27,59.2,59.2,64900.0,42.8467,42.8539,42.8033,42.8033,64900.0
2011-06-10 13:10:00,59.2,59.21,59.13,59.17,41000.0,42.8033,42.8105,42.7527,42.7816,41000.0
2011-06-10 13:15:00,59.17,59.19,59.13,59.17,19100.0,42.7816,42.7961,42.7527,42.7816,19100.0
2011-06-10 13:20:00,59.17,59.18,59.12,59.13,31200.0,42.7816,42.7888,42.7455,42.7527,31200.0
2011-06-10 13:25:00,59.13,59.22,59.1,59.22,131300.0,42.7527,42.8178,42.731,42.8178,131300.0
2011-06-10 13:30:00,59.22,59.22,59.17,59.17,33000.0,42.8178,42.8178,42.7816,42.7816,33000.0
2011-06-10 13:35:00,59.17,59.23,59.17,59.23,114800.0,42.7816,42.825,42.7816,42.825,114800.0
2011-06-10 13:40:00,59.23,59.23,59.15,59.18,211400.0,42.825,42.825,42.7671,42.7888,211400.0
2011-06-10 13:45:00,59.18,59.23,59.16,59.21,45000.0,42.7888,42.825,42.7744,42.8105,45000.0
2011-06-10 13:50:00,59.21,59.23,59.16,59.21,28300.0,42.8105,42.825,42.7744,42.8105,28300.0
2011-06-10 13:55:00,59.2,59.25,59.19,59.25,40600.0,42.8033,42.8394,42.7961,42.8394,40600.0
2011-06-10 14:00:00,59.25,59.45,59.25,59.45,81800.0,42.8394,42.984,42.8394,42.984,81800.0
2011-06-10 14:05:00,59.46,59.54,59.37,59.43,95600.0,42.9913,43.0491,42.9262,42.9696,95600.0
2011-06-10 14:10:00,59.42,59.46,59.35,59.45,57000.0,42.9624,42.9913,42.9117,42.984,57000.0
2011-06-10 14:15:00,59.45,59.48,59.35,59.44,59300.0,42.984,43.0057,42.9117,42.9768,59300.0
2011-06-10 14:20:00,59.45,59.45,59.31,59.35,57900.0,42.984,42.984,42.8828,42.9117,57900.0
2011-06-10 14:25:00,59.35,59.41,59.3,59.3,53100.0,42.9117,42.9551,42.8756,42.8756,53100.0
2011-06-10 14:30:00,59.3,59.4,59.28,59.3,61300.0,42.8756,42.9479,42.8611,42.8756,61300.0
2011-06-10 14:35:00,59.3,59.33,59.25,59.26,46100.0,42.8756,42.8973,42.8394,42.8467,46100.0
2011-06-10 14:40:00,59.26,59.35,59.25,59.33,51800.0,42.8467,42.9117,42.8394,42.8973,51800.0
2011-06-10 14:45:00,59.32,59.41,59.3,59.41,49300.0,42.8901,42.9551,42.8756,42.9551,49300.0
2011-06-10 14:50:00,59.41,59.44,59.35,59.42,46400.0,42.9551,42.9768,42.9117,42.9624,46400.0
2011-06-10 14:55:00,59.43,59.53,59.4,59.51,67100.0,42.9696,43.0419,42.9479,43.0274,67100.0
2011-06-10 15:00:00,59.52,59.52,59.41,59.45,85400.0,43.0347,43.0347,42.9551,42.984,85400.0
2011-06-10 15:05:00,59.46,59.48,59.42,59.47,59000.0,42.9913,43.0057,42.9624,42.9985,59000.0
2011-06-10 15:10:00,59.48,59.54,59.44,59.48,68100.0,43.0057,43.0491,42.9768,43.0057,68100.0
2011-06-10 15:15:00,59.49,59.54,59.45,59.5,58500.0,43.013,43.0491,42.984,43.0202,58500.0
2011-06-10 15:20:00,59.5,59.5,59.4,59.43,82600.0,43.0202,43.0202,42.9479,42.9696,82600.0
2011-06-10 15:25:00,59.44,59.49,59.4,59.41,66500.0,42.9768,43.013,42.9479,42.9551,66500.0
2011-06-10 15:30:00,59.41,59.46,59.39,59.42,62000.0,42.9551,42.9913,42.9407,42.9624,62000.0
2011-06-10 15:35:00,59.43,59.43,59.33,59.36,77800.0,42.9696,42.9696,42.8973,42.919,77800.0
2011-06-10 15:40:00,59.36,59.42,59.36,59.41,104600.0,42.919,42.9624,42.919,42.9551,104600.0
2011-06-10 15:45:00,59.4,59.41,59.26,59.32,186100.0,42.9479,42.9551,42.8467,42.8901,186100.0
2011-06-10 15:50:00,59.31,59.33,59.21,59.25,160000.0,42.8828,42.8973,42.8105,42.8394,160000.0
2011-06-10 15:55:00,59.24,59.27,59.19,59.22,473200.0,42.8322,42.8539,42.7961,42.8178,473200.0
2011-06-13 09:30:00,59.12,59.2,59.02,59.17,65400.0,42.7455,42.8033,42.6731,42.7816,65400.0
2011-06-13 09:35:00,59.17,59.32,59.15,59.2,28600.0,42.7816,42.8901,42.7671,42.8033,28600.0
2011-06-13 09:40:00,59.2,59.22,58.93,58.94,51700.0,42.8033,42.8178,42.6081,42.6153,51700.0
2011-06-13 09:45:00,58.93,59.03,58.87,59.0,54500.0,42.6081,42.6804,42.5647,42.6587,54500.0
2011-06-13 09:50:00,58.99,59.09,58.93,59.0,48100.0,42.6515,42.7238,42.6081,42.6587,48100.0
2011-06-13 09:55:00,58.98,59.04,58.95,59.02,21700.0,42.6442,42.6876,42.6225,42.6731,21700.0
2011-06-13 10:00:00,59.02,59.03,58.86,59.0,91500.0,42.6731,42.6804,42.5575,42.6587,91500.0
2011-06-13 10:05:00,59.01,59.01,58.89,58.92,41400.0,42.6659,42.6659,42.5792,42.6008,41400.0
2011-06-13 10:10:00,58.92,58.97,58.88,58.97,33300.0,42.6008,42.637,42.5719,42.637,33300.0
2011-06-13 10:15:00,58.97,59.01,58.93,59.0,27400.0,42.637,42.6659,42.6081,42.6587,27400.0
2011-06-13 10:20:00,59.0,59.11,58.97,59.08,23500.0,42.6587,42.7382,42.637,42.7165,23500.0
2011-06-13 10:25:00,59.07,59.1,59.04,59.06,15500.0,42.7093,42.731,42.6876,42.7021,15500.0
2011-06-13 10:30:00,59.06,59.06,58.97,59.0,21500.0,42.7021,42.7021,42.637,42.6587,21500.0
2011-06-13 10:35:00,59.01,59.05,58.97,59.01,18000.0,42.6659,42.6948,42.637,42.6659,18000.0
2011-06-13 10:40:00,59.01,59.05,58.94,59.05,40200.0,42.6659,42.6948,42.6153,42.6948,40200.0
2011-06-13 10:45:00,59.06,59.2,59.06,59.16,42200.0,42.7021,42.8033,42.7021,42.7744,42200.0
2011-06-13 10:50:00,59.15,59.21,59.11,59.17,24000.0,42.7671,42.8105,42.7382,42.7816,24000.0
2011-06-13 10:55:00,59.17,59.17,59.07,59.16,38000.0,42.7816,42.7816,42.7093,42.7744,38000.0
2011-06-13 11:00:00,59.16,59.18,59.12,59.14,36600.0,42.7744,42.7888,42.7455,42.7599,36600.0
2011-06-13 11:05:00,59.15,59.26,59.15,59.21,36600.0,42.7671,42.8467,42.7671,42.8105,36600.0
2011-06-13 11:10:00,59.2,59.25,59.17,59.22,25600.0,42.8033,42.8394,42.7816,42.8178,25600.0
2011-06-13 11:15:00,59.21,59.22,59.12,59.16,23200.0,42.8105,42.8178,42.7455,42.7744,23200.0
2011-06-13 11:20:00,59.15,59.17,59.12,59.15,55100.0,42.7671,42.7816,42.7455,42.7671,55100.0
2011-06-13 11:25:00,59.15,59.15,59.05,59.05,25600.0,42.7671,42.7671,42.6948,42.6948,25600.0
2011-06-13 11:30:00,59.05,59.08,59.02,59.05,19300.0,42.6948,42.7165,42.6731,42.6948,19300.0
2011-06-13 11:35:00,59.05,59.07,59.02,59.03,17700.0,42.6948,42.7093,42.6731,42.6804,17700.0
2011-06-13 11:40:00,59.02,59.1,59.02,59.09,43800.0,42.6731,42.731,42.6731,42.7238,43800.0
2011-06-13 11:45:00,59.1,59.11,59.04,59.08,25500.0,42.731,42.7382,42.6876,42.7165,25500.0
2011-06-13 11:50:00,59.08,59.17,59.05,59.17,30400.0,42.7165,42.7816,42.6948,42.7816,30400.0
2011-06-13 11:55:00,59.17,59.18,59.13,59.17,19800.0,42.7816,42.7888,42.7527,42.7816,19800.0
2011-06-13 12:00:00,59.17,59.17,59.12,59.16,24500.0,42.7816,42.7816,42.7455,42.7744,24500.0
2011-06-13 12:05:00,59.16,59.19,59.09,59.1,17400.0,42.7744,42.7961,42.7238,42.731,17400.0
2011-06-13 12:10:00,59.11,59.12,59.07,59.11,20600.0,42.7382,42.7455,42.7093,42.7382,20600.0
2011-06-13 12:15:00,59.11,59.13,59.0,59.03,16700.0,42.7382,42.7527,42.6587,42.6804,16700.0
2011-06-13 12:20:00,59.04,59.07,58.99,59.0,26700.0,42.6876,42.7093,42.6515,42.6587,26700.0
2011-06-13 12:25:00,59.0,59.03,58.96,59.01,34400.0,42.6587,42.6804,42.6298,42.6659,34400.0
2011-06-13 12:30:00,59.01,59.08,59.01,59.05,18100.0,42.6659,42.7165,42.6659,42.6948,18100.0
2011-06-13 12:35:00,59.04,59.04,58.97,59.03,18200.0,42.6876,42.6876,42.637,42.6804,18200.0
2011-06-13 12:40:00,59.03,59.03,58.94,58.97,22200.0,42.6804,42.6804,42.6153,42.637,22200.0
2011-06-13 12:45:00,58.97,58.98,58.91,58.93,26900.0,42.637,42.6442,42.5936,42.6081,26900.0
2011-06-13 12:50:00,58.93,58.95,58.85,58.85,33100.0,42.6081,42.6225,42.5502,42.5502,33100.0
2011-06-13 12:55:00,58.86,58.87,58.81,58.84,28700.0,42.5575,42.5647,42.5213,42.543,28700.0
2011-06-13 13:00:00,58.85,58.85,58.79,58.8,43300.0,42.5502,42.5502,42.5069,42.5141,43300.0
2011-06-13 13:05:00,58.81,58.89,58.81,58.87,52400.0,42.5213,42.5792,42.5213,42.5647,52400.0
2011-06-13 13:10:00,58.88,58.95,58.85,58.93,39400.0,42.5719,42.6225,42.5502,42.6081,39400.0
2011-06-13 13:15:00,58.94,59.0,58.92,58.98,46100.0,42.6153,42.6587,42.6008,42.6442,46100.0
2011-06-13 13:20:00,58.98,58.99,58.88,58.91,26300.0,42.6442,42.6515,42.5719,42.5936,26300.0
2011-06-13 13:25:00,58.91,58.93,58.88,58.9,14400.0,42.5936,42.6081,42.5719,42.5864,14400.0
2011-06-13 13:30:00,58.9,58.94,58.85,58.85,16900.0,42.5864,42.6153,42.5502,42.5502,16900.0
2011-06-13 13:35:00,58.85,58.89,58.82,58.87,18100.0,42.5502,42.5792,42.5285,42.5647,18100.0
2011-06-13 13:40:00,58.88,58.9,58.85,58.89,19100.0,42.5719,42.5864,42.5502,42.5792,19100.0
2011-06-13 13:45:00,58.88,58.88,58.81,58.83,33600.0,42.5719,42.5719,42.5213,42.5358,33600.0
2011-06-13 13:50:00,58.83,58.9,58.81,58.86,42500.0,42.5358,42.5864,42.5213,42.5575,42500.0
2011-06-13 13:55:00,58.87,58.9,58.83,58.9,28900.0,42.5647,42.5864,42.5358,42.5864,28900.0
2011-06-13 14:00:00,58.9,58.92,58.86,58.89,48000.0,42.5864,42.6008,42.5575,42.5792,48000.0
2011-06-13 14:05:00,58.89,59.05,58.89,59.02,49000.0,42.5792,42.6948,42.5792,42.6731,49000.0
2011-06-13 14:10:00,59.03,59.08,59.0,59.06,30400.0,42.6804,42.7165,42.6587,42.7021,30400.0
2011-06-13 14:15:00,59.05,59.1,58.99,58.99,43100.0,42.6948,42.731,42.6515,42.6515,43100.0
2011-06-13 14:20:00,59.0,59.0,58.96,58.98,46400.0,42.6587,42.6587,42.6298,42.6442,46400.0
2011-06-13 14:25:00,58.98,58.99,58.91,58.91,36000.0,42.6442,42.6515,42.5936,42.5936,36000.0
2011-06-13 14:30:00,58.91,58.94,58.86,58.86,32300.0,42.5936,42.6153,42.5575,42.5575,32300.0
2011-06-13 14:35:00,58.87,58.9,58.82,58.83,42300.0,42.5647,42.5864,42.5285,42.5358,42300.0
2011-06-13 14:40:00,58.84,58.9,58.81,58.9,20400.0,42.543,42.5864,42.5213,42.5864,20400.0
2011-06-13 14:45:00,58.9,58.93,58.86,58.93,36000.0,42.5864,42.6081,42.5575,42.6081,36000.0
2011-06-13 14:50:00,58.93,58.93,58.77,58.79,43300.0,42.6081,42.6081,42.4924,42.5069,43300.0
2011-06-13 14:55:00,58.79,58.8,58.74,58.75,35500.0,42.5069,42.5141,42.4707,42.4779,35500.0
2011-06-13 15:00:00,58.74,58.79,58.7,58.78,30800.0,42.4707,42.5069,42.4418,42.4996,30800.0
2011-06-13 15:05:00,58.78,58.85,58.75,58.75,48600.0,42.4996,42.5502,42.4779,42.4779,48600.0
2011-06-13 15:10:00,58.74,58.8,58.71,58.73,34500.0,42.4707,42.5141,42.449,42.4635,34500.0
2011-06-13 15:15:00,58.73,58.78,58.68,58.77,56700.0,42.4635,42.4996,42.4273,42.4924,56700.0
2011-06-13 15:20:00,58.76,58.82,58.76,58.8,40400.0,42.4852,42.5285,42.4852,42.5141,40400.0
2011-06-13 15:25:00,58.79,58.87,58.78,58.85,50600.0,42.5069,42.5647,42.4996,42.5502,50600.0
2011-06-13 15:30:00,58.86,58.87,58.78,58.8,65800.0,42.5575,42.5647,42.4996,42.5141,65800.0
2011-06-13 15:35:00,58.8,58.81,58.72,58.73,66500.0,42.5141,42.5213,42.4562,42.4635,66500.0
2011-06-13 15:40:00,58.73,58.82,58.71,58.77,76600.0,42.4635,42.5285,42.449,42.4924,76600.0
2011-06-13 15:45:00,58.77,58.81,58.7,58.78,134700.0,42.4924,42.5213,42.4418,42.4996,134700.0
2011-06-13 15:50:00,58.77,58.81,58.73,58.81,96400.0,42.4924,42.5213,42.4635,42.5213,96400.0
2011-06-13 15:55:00,58.8,58.81,58.73,58.77,193600.0,42.5141,42.5213,42.4635,42.4924,193600.0
2011-06-14 09:30:00,59.17,59.18,58.61,58.62,113200.0,42.7816,42.7888,42.3767,42.3839,113200.0
2011-06-14 09:35:00,58.61,58.83,58.52,58.68,70300.0,42.3767,42.5358,42.3116,42.4273,70300.0
2011-06-14 09:40:00,58.68,58.78,58.62,58.78,34300.0,42.4273,42.4996,42.3839,42.4996,34300.0
2011-06-14 09:45:00,58.77,58.84,58.66,58.68,40600.0,42.4924,42.543,42.4129,42.4273,40600.0
2011-06-14 09:50:00,58.68,58.78,58.68,58.74,28500.0,42.4273,42.4996,42.4273,42.4707,28500.0
2011-06-14 09:55:00,58.74,58.79,58.72,58.74,35600.0,42.4707,42.5069,42.4562,42.4707,35600.0
2011-06-14 10:00:00,58.75,58.76,58.68,58.71,34200.0,42.4779,42.4852,42.4273,42.449,34200.0
2011-06-14 10:05:00,58.72,58.75,58.54,58.55,45700.0,42.4562,42.4779,42.3261,42.3333,45700.0
2011-06-14 10:10:00,58.55,58.56,58.38,58.39,39900.0,42.3333,42.3406,42.2104,42.2176,39900.0
2011-06-14 10:15:00,58.38,58.55,58.38,58.54,41300.0,42.2104,42.3333,42.2104,42.3261,41300.0
2011-06-14 10:20:00,58.55,58.59,58.5,58.54,39300.0,42.3333,42.3622,42.2972,42.3261,39300.0
2011-06-14 10:25:00,58.54,58.64,58.52,58.62,26900.0,42.3261,42.3984,42.3116,42.3839,26900.0
2011-06-14 10:30:00,58.61,58.75,58.61,58.69,32600.0,42.3767,42.4779,42.3767,42.4345,32600.0
2011-06-14 10:35:00,58.68,58.7,58.63,58.68,39100.0,42.4273,42.4418,42.3912,42.4273,39100.0
2011-06-14 10:40:00,58.68,58.73,58.65,58.68,27500.0,42.4273,42.4635,42.4056,42.4273,27500.0
2011-06-14 10:45:00,58.69,58.71,58.65,58.69,20200.0,42.4345,42.449,42.4056,42.4345,20200.0
2011-06-14 10:50:00,58.69,58.69,58.59,58.64,41000.0,42.4345,42.4345,42.3622,42.3984,41000.0
2011-06-14 10:55:00,58.64,58.71,58.61,58.7,14900.0,42.3984,42.449,42.3767,42.4418,14900.0
2011-06-14 11:00:00,58.7,58.71,58.59,58.6,27700.0,42.4418,42.449,42.3622,42.3695,27700.0
2011-06-14 11:05:00,58.61,58.61,58.55,58.55,27400.0,42.3767,42.3767,42.3333,42.3333,27400.0
2011-06-14 11:10:00,58.55,58.59,58.52,58.59,27000.0,42.3333,42.3622,42.3116,42.3622,27000.0
2011-06-14 11:15:00,58.59,58.63,58.57,58.6,30700.0,42.3622,42.3912,42.3478,42.3695,30700.0
2011-06-14 11:20:00,58.59,58.61,58.55,58.56,23300.0,42.3622,42.3767,42.3333,42.3406,23300.0
2011-06-14 11:25:00,58.57,58.59,58.53,58.55,15800.0,42.3478,42.3622,42.3189,42.3333,15800.0
2011-06-14 11:30:00,58.56,58.58,58.45,58.46,24800.0,42.3406,42.355,42.261,42.2683,24800.0
2011-06-14 11:35:00,58.46,58.57,58.45,58.57,53700.0,42.2683,42.3478,42.261,42.3478,53700.0
2011-06-14 11:40:00,58.56,58.61,58.56,58.59,18000.0,42.3406,42.3767,42.3406,42.3622,18000.0
2011-06-14 11:45:00,58.59,58.61,58.53,58.56,21200.0,42.3622,42.3767,42.3189,42.3406,21200.0
2011-06-14 11:50:00,58.55,58.59,58.54,58.59,28000.0,42.3333,42.3622,42.3261,42.3622,28000.0
2011-06-14 11:55:00,58.59,58.68,58.59,58.65,14500.0,42.3622,42.4273,42.3622,42.4056,14500.0
2011-06-14 12:00:00,58.65,58.66,58.59,58.6,28600.0,42.4056,42.4129,42.3622,42.3695,28600.0
2011-06-14 12:05:00,58.59,58.6,58.53,58.55,24500.0,42.3622,42.3695,42.3189,42.3333,24500.0
2011-06-14 12:10:00,58.54,58.55,58.51,58.51,21700.0,42.3261,42.3333,42.3044,42.3044,21700.0
2011-06-14 12:15:00,58.51,58.55,58.5,58.54,20400.0,42.3044,42.3333,42.2972,42.3261,20400.0
2011-06-14 12:20:00,58.55,58.56,58.52,58.56,21400.0,42.3333,42.3406,42.3116,42.3406,21400.0
2011-06-14 12:25:00,58.56,58.61,58.56,58.6,18300.0,42.3406,42.3767,42.3406,42.3695,18300.0
2011-06-14 12:30:00,58.6,58.64,58.6,58.64,18000.0,42.3695,42.3984,42.3695,42.3984,18000.0
2011-06-14 12:35:00,58.63,58.69,58.62,58.68,40600.0,42.3912,42.4345,42.3839,42.4273,40600.0
2011-06-14 12:40:00,58.68,58.75,58.68,58.75,28700.0,42.4273,42.4779,42.4273,42.4779,28700.0
2011-06-14 12:45:00,58.75,58.75,58.7,58.7,19400.0,42.4779,42.4779,42.4418,42.4418,19400.0
2011-06-14 12:50:00,58.71,58.75,58.69,58.73,23800.0,42.449,42.4779,42.4345,42.4635,23800.0
2011-06-14 12:55:00,58.73,58.76,58.71,58.75,26000.0,42.4635,42.4852,42.449,42.4779,26000.0
2011-06-14 13:00:00,58.74,58.74,58.71,58.73,37500.0,42.4707,42.4707,42.449,42.4635,37500.0
2011-06-14 13:05:00,58.73,58.8,58.73,58.79,31300.0,42.4635,42.5141,42.4635,42.5069,31300.0
2011-06-14 13:10:00,58.78,58.8,58.77,58.78,23400.0,42.4996,42.5141,42.4924,42.4996,23400.0
2011-06-14 13:15:00,58.78,58.79,58.76,58.79,18200.0,42.4996,42.5069,42.4852,42.5069,18200.0
2011-06-14 13:20:00,58.79,58.79,58.76,58.79,20500.0,42.5069,42.5069,42.4852,42.5069,20500.0
2011-06-14 13:25:00,58.78,58.79,58.77,58.78,14500.0,42.4996,42.5069,42.4924,42.4996,14500.0
2011-06-14 13:30:00,58.78,58.79,58.75,58.77,37000.0,42.4996,42.5069,42.4779,42.4924,37000.0
2011-06-14 13:35:00,58.77,58.79,58.73,58.74,15500.0,42.4924,42.5069,42.4635,42.4707,15500.0
2011-06-14 13:40:00,58.73,58.74,58.68,58.69,27300.0,42.4635,42.4707,42.4273,42.4345,27300.0
2011-06-14 13:45:00,58.68,58.69,58.59,58.59,34700.0,42.4273,42.4345,42.3622,42.3622,34700.0
2011-06-14 13:50:00,58.6,58.66,58.6,58.62,52200.0,42.3695,42.4129,42.3695,42.3839,52200.0
2011-06-14 13:55:00,58.61,58.66,58.6,58.66,41100.0,42.3767,42.4129,42.3695,42.4129,41100.0
2011-06-14 14:00:00,58.66,58.72,58.61,58.68,59000.0,42.4129,42.4562,42.3767,42.4273,59000.0
2011-06-14 14:05:00,58.69,58.69,58.63,58.65,29500.0,42.4345,42.4345,42.3912,42.4056,29500.0
2011-06-14 14:10:00,58.65,58.66,58.62,58.63,28200.0,42.4056,42.4129,42.3839,42.3912,28200.0
2011-06-14 14:15:00,58.63,58.68,58.61,58.68,28300.0,42.3912,42.4273,42.3767,42.4273,28300.0
2011-06-14 14:20:00,58.68,58.71,58.66,58.71,18900.0,42.4273,42.449,42.4129,42.449,18900.0
2011-06-14 14:25:00,58.71,58.76,58.71,58.76,20500.0,42.449,42.4852,42.449,42.4852,20500.0
2011-06-14 14:30:00,58.75,58.8,58.72,58.8,25400.0,42.4779,42.5141,42.4562,42.5141,25400.0
2011-06-14 14:35:00,58.8,58.81,58.75,58.76,20800.0,42.5141,42.5213,42.4779,42.4852,20800.0
2011-06-14 14:40:00,58.76,58.79,58.73,58.75,21900.0,42.4852,42.5069,42.4635,42.4779,21900.0
2011-06-14 14:45:00,58.75,58.83,58.72,58.83,24400.0,42.4779,42.5358,42.4562,42.5358,24400.0
2011-06-14 14:50:00,58.83,58.86,58.79,58.86,23500.0,42.5358,42.5575,42.5069,42.5575,23500.0
2011-06-14 14:55:00,58.85,58.88,58.83,58.86,34900.0,42.5502,42.5719,42.5358,42.5575,34900.0
2011-06-14 15:00:00,58.86,58.9,58.85,58.88,32400.0,42.5575,42.5864,42.5502,42.5719,32400.0
2011-06-14 15:05:00,58.89,58.89,58.85,58.87,64600.0,42.5792,42.5792,42.5502,42.5647,64600.0
2011-06-14 15:10:00,58.88,58.89,58.85,58.87,28000.0,42.5719,42.5792,42.5502,42.5647,28000.0
2011-06-14 15:15:00,58.87,58.89,58.84,58.88,30200.0,42.5647,42.5792,42.543,42.5719,30200.0
2011-06-14 15:20:00,58.88,58.89,58.82,58.83,31000.0,42.5719,42.5792,42.5285,42.5358,31000.0
2011-06-14 15:25:00,58.83,58.86,58.79,58.86,44500.0,42.5358,42.5575,42.5069,42.5575,44500.0
2011-06-14 15:30:00,58.86,58.88,58.78,58.81,44100.0,42.5575,42.5719,42.4996,42.5213,44100.0
2011-06-14 15:35:00,58.81,58.82,58.73,58.76,46000.0,42.5213,42.5285,42.4635,42.4852,46000.0
2011-06-14 15:40:00,58.75,58.78,58.74,58.76,38100.0,42.4779,42.4996,42.4707,42.4852,38100.0
2011-06-14 15:45:00,58.75,58.76,58.66,58.67,129300.0,42.4779,42.4852,42.4129,42.4201,129300.0
2011-06-14 15:50:00,58.67,58.68,58.54,58.56,127600.0,42.4201,42.4273,42.3261,42.3406,127600.0
2011-06-14 15:55:00,58.56,58.67,58.55,58.66,365300.0,42.3406,42.4201,42.3333,42.4129,365300.0
2011-06-15 09:30:00,58.27,58.27,58.0,58.2,95800.0,42.1309,42.1309,41.9357,42.0803,95800.0
2011-06-15 09:35:00,58.2,58.21,58.05,58.1,37500.0,42.0803,42.0875,41.9718,42.008,37500.0
2011-06-15 09:40:00,58.08,58.22,58.07,58.21,27500.0,41.9935,42.0947,41.9863,42.0875,27500.0
2011-06-15 09:45:00,58.22,58.22,58.09,58.15,19100.0,42.0947,42.0947,42.0007,42.0441,19100.0
2011-06-15 09:50:00,58.15,58.25,58.15,58.25,21500.0,42.0441,42.1164,42.0441,42.1164,21500.0
2011-06-15 09:55:00,58.24,58.29,58.2,58.2,30100.0,42.1092,42.1453,42.0803,42.0803,30100.0
2011-06-15 10:00:00,58.19,58.22,58.14,58.18,33100.0,42.073,42.0947,42.0369,42.0658,33100.0
2011-06-15 10:05:00,58.18,58.2,58.14,58.15,33800.0,42.0658,42.0803,42.0369,42.0441,33800.0
2011-06-15 10:10:00,58.14,58.18,58.12,58.13,33400.0,42.0369,42.0658,42.0224,42.0297,33400.0
2011-06-15 10:15:00,58.13,58.13,58.0,58.0,29200.0,42.0297,42.0297,41.9357,41.9357,29200.0
2011-06-15 10:20:00,58.0,58.04,57.96,58.0,41800.0,41.9357,41.9646,41.9067,41.9357,41800.0
2011-06-15 10:25:00,58.0,58.0,57.96,57.96,26200.0,41.9357,41.9357,41.9067,41.9067,26200.0
2011-06-15 10:30:00,57.96,57.99,57.83,57.85,43300.0,41.9067,41.9284,41.8127,41.8272,43300.0
2011-06-15 10:35:00,57.85,57.91,57.82,57.91,43000.0,41.8272,41.8706,41.8055,41.8706,43000.0
2011-06-15 10:40:00,57.91,57.98,57.91,57.96,32600.0,41.8706,41.9212,41.8706,41.9067,32600.0
2011-06-15 10:45:00,57.96,58.09,57.94,58.08,25000.0,41.9067,42.0007,41.8923,41.9935,25000.0
2011-06-15 10:50:00,58.08,58.09,58.04,58.08,43300.0,41.9935,42.0007,41.9646,41.9935,43300.0
2011-06-15 10:55:00,58.08,58.2,58.07,58.18,38200.0,41.9935,42.0803,41.9863,42.0658,38200.0
2011-06-15 11:00:00,58.18,58.2,58.13,58.14,28600.0,42.0658,42.0803,42.0297,42.0369,28600.0
2011-06-15 11:05:00,58.14,58.16,58.08,58.11,29000.0,42.0369,42.0513,41.9935,42.0152,29000.0
2011-06-15 11:10:00,58.12,58.16,58.07,58.15,21200.0,42.0224,42.0513,41.9863,42.0441,21200.0
2011-06-15 11:15:00,58.14,58.24,58.13,58.24,33800.0,42.0369,42.1092,42.0297,42.1092,33800.0
2011-06-15 11:20:00,58.25,58.25,58.15,58.15,28000.0,42.1164,42.1164,42.0441,42.0441,28000.0
2011-06-15 11:25:00,58.14,58.19,58.09,58.19,42400.0,42.0369,42.073,42.0007,42.073,42400.0
2011-06-15 11:30:00,58.18,58.19,58.09,58.14,26000.0,42.0658,42.073,42.0007,42.0369,26000.0
2011-06-15 11:35:00,58.14,58.16,57.99,58.02,35000.0,42.0369,42.0513,41.9284,41.9501,35000.0
2011-06-15 11:40:00,58.02,58.02,57.86,57.9,92400.0,41.9501,41.9501,41.8344,41.8634,92400.0
2011-06-15 11:45:00,57.9,57.92,57.75,57.75,40000.0,41.8634,41.8778,41.7549,41.7549,40000.0
2011-06-15 11:50:00,57.75,57.83,57.7,57.82,61900.0,41.7549,41.8127,41.7187,41.8055,61900.0
2011-06-15 11:55:00,57.83,57.87,57.75,57.86,38200.0,41.8127,41.8417,41.7549,41.8344,38200.0
2011-06-15 12:00:00,57.85,57.88,57.76,57.8,27100.0,41.8272,41.8489,41.7621,41.7911,27100.0
2011-06-15 12:05:00,57.81,57.81,57.73,57.76,19500.0,41.7983,41.7983,41.7404,41.7621,19500.0
2011-06-15 12:10:00,57.75,57.8,57.74,57.8,20400.0,41.7549,41.7911,41.7477,41.7911,20400.0
2011-06-15 12:15:00,57.8,57.8,57.67,57.68,32200.0,41.7911,41.7911,41.6971,41.7043,32200.0
2011-06-15 12:20:00,57.68,57.72,57.6,57.65,62900.0,41.7043,41.7332,41.6464,41.6826,62900.0
2011-06-15 12:25:00,57.66,57.7,57.53,57.7,69600.0,41.6898,41.7187,41.5958,41.7187,69600.0
2011-06-15 12:30:00,57.7,57.72,57.66,57.7,28100.0,41.7187,41.7332,41.6898,41.7187,28100.0
2011-06-15 12:35:00,57.69,57.72,57.63,57.65,24700.0,41.7115,41.7332,41.6681,41.6826,24700.0
2011-06-15 12:40:00,57.65,57.65,57.56,57.58,40600.0,41.6826,41.6826,41.6175,41.632,40600.0
2011-06-15 12:45:00,57.58,57.65,57.56,57.64,37100.0,41.632,41.6826,41.6175,41.6754,37100.0
2011-06-15 12:50:00,57.63,57.69,57.62,57.66,20500.0,41.6681,41.7115,41.6609,41.6898,20500.0
2011-06-15 12:55:00,57.67,57.67,57.61,57.64,32100.0,41.6971,41.6971,41.6537,41.6754,32100.0
2011-06-15 13:00:00,57.64,57.7,57.62,57.65,45300.0,41.6754,41.7187,41.6609,41.6826,45300.0
2011-06-15 13:05:00,57.64,57.65,57.59,57.59,23400.0,41.6754,41.6826,41.6392,41.6392,23400.0
2011-06-15 13:10:00,57.59,57.64,57.56,57.64,27300.0,41.6392,41.6754,41.6175,41.6754,27300.0
2011-06-15 13:15:00,57.63,57.63,57.54,57.54,31800.0,41.6681,41.6681,41.6031,41.6031,31800.0
2011-06-15 13:20:00,57.55,57.57,57.53,57.55,24400.0,41.6103,41.6248,41.5958,41.6103,24400.0
2011-06-15 13:25:00,57.56,57.7,57.55,57.66,36100.0,41.6175,41.7187,41.6103,41.6898,36100.0
2011-06-15 13:30:00,57.68,57.7,57.62,57.64,20400.0,41.7043,41.7187,41.6609,41.6754,20400.0
2011-06-15 13:35:00,57.64,57.68,57.62,57.67,32700.0,41.6754,41.7043,41.6609,41.6971,32700.0
2011-06-15 13:40:00,57.68,57.75,57.68,57.75,51300.0,41.7043,41.7549,41.7043,41.7549,51300.0
2011-06-15 13:45:00,57.75,57.76,57.67,57.68,57400.0,41.7549,41.7621,41.6971,41.7043,57400.0
2011-06-15 13:50:00,57.68,57.7,57.65,57.7,30600.0,41.7043,41.7187,41.6826,41.7187,30600.0
2011-06-15 13:55:00,57.69,57.75,57.69,57.72,37500.0,41.7115,41.7549,41.7115,41.7332,37500.0
2011-06-15 14:00:00,57.72,57.84,57.7,57.79,66400.0,41.7332,41.82,41.7187,41.7838,66400.0
2011-06-15 14:05:00,57.79,57.85,57.74,57.74,35000.0,41.7838,41.8272,41.7477,41.7477,35000.0
2011-06-15 14:10:00,57.75,57.76,57.7,57.74,40100.0,41.7549,41.7621,41.7187,41.7477,40100.0
2011-06-15 14:15:00,57.74,57.75,57.7,57.73,31200.0,41.7477,41.7549,41.7187,41.7404,31200.0
2011-06-15 14:20:00,57.73,57.75,57.67,57.67,35000.0,41.7404,41.7549,41.6971,41.6971,35000.0
2011-06-15 14:25:00,57.66,57.72,57.62,57.62,35500.0,41.6898,41.7332,41.6609,41.6609,35500.0
2011-06-15 14:30:00,57.62,57.74,57.62,57.71,35900.0,41.6609,41.7477,41.6609,41.726,35900.0
2011-06-15 14:35:00,57.72,57.74,57.7,57.74,20200.0,41.7332,41.7477,41.7187,41.7477,20200.0
2011-06-15 14:40:00,57.74,57.75,57.67,57.67,26700.0,41.7477,41.7549,41.6971,41.6971,26700.0
2011-06-15 14:45:00,57.68,57.8,57.63,57.74,86800.0,41.7043,41.7911,41.6681,41.7477,86800.0
2011-06-15 14:50:00,57.73,57.79,57.64,57.67,63500.0,41.7404,41.7838,41.6754,41.6971,63500.0
2011-06-15 14:55:00,57.66,57.72,57.65,57.7,42800.0,41.6898,41.7332,41.6826,41.7187,42800.0
2011-06-15 15:00:00,57.7,57.78,57.67,57.68,66500.0,41.7187,41.7766,41.6971,41.7043,66500.0
2011-06-15 15:05:00,57.68,57.68,57.61,57.65,39900.0,41.7043,41.7043,41.6537,41.6826,39900.0
2011-06-15 15:10:00,57.66,57.67,57.57,57.6,81900.0,41.6898,41.6971,41.6248,41.6464,81900.0
2011-06-15 15:15:00,57.6,57.6,57.49,57.57,83800.0,41.6464,41.6464,41.5669,41.6248,83800.0
2011-06-15 15:20:00,57.57,57.61,57.53,57.59,187500.0,41.6248,41.6537,41.5958,41.6392,187500.0
2011-06-15 15:25:00,57.6,57.7,57.57,57.65,102200.0,41.6464,41.7187,41.6248,41.6826,102200.0
2011-06-15 15:30:00,57.65,57.66,57.57,57.63,165900.0,41.6826,41.6898,41.6248,41.6681,165900.0
2011-06-15 15:35:00,57.63,57.65,57.56,57.56,74500.0,41.6681,41.6826,41.6175,41.6175,74500.0
2011-06-15 15:40:00,57.57,57.66,57.54,57.66,93600.0,41.6248,41.6898,41.6031,41.6898,93600.0
2011-06-15 15:45:00,57.66,57.7,57.54,57.59,174600.0,41.6898,41.7187,41.6031,41.6392,174600.0
2011-06-15 15:50:00,57.58,57.66,57.56,57.66,117000.0,41.632,41.6898,41.6175,41.6898,117000.0
2011-06-15 15:55:00,57.66,57.66,57.54,57.55,259100.0,41.6898,41.6898,41.6031,41.6103,259100.0
2011-06-16 09:30:00,57.54,57.58,57.43,57.48,65800.0,41.6031,41.632,41.5235,41.5597,65800.0
2011-06-16 09:35:00,57.45,57.52,57.36,57.4,81500.0,41.538,41.5886,41.4729,41.5018,81500.0
2011-06-16 09:40:00,57.38,57.69,57.38,57.69,42300.0,41.4874,41.7115,41.4874,41.7115,42300.0
2011-06-16 09:45:00,57.71,57.74,57.67,57.71,21300.0,41.726,41.7477,41.6971,41.726,21300.0
2011-06-16 09:50:00,57.71,57.81,57.7,57.79,38700.0,41.726,41.7983,41.7187,41.7838,38700.0
2011-06-16 09:55:00,57.79,57.83,57.77,57.8,26900.0,41.7838,41.8127,41.7694,41.7911,26900.0
2011-06-16 10:00:00,57.79,57.8,57.53,57.74,71800.0,41.7838,41.7911,41.5958,41.7477,71800.0
2011-06-16 10:05:00,57.74,57.77,57.67,57.68,25100.0,41.7477,41.7694,41.6971,41.7043,25100.0
2011-06-16 10:10:00,57.68,57.84,57.68,57.84,25300.0,41.7043,41.82,41.7043,41.82,25300.0
2011-06-16 10:15:00,57.84,57.85,57.75,57.77,32100.0,41.82,41.8272,41.7549,41.7694,32100.0
2011-06-16 10:20:00,57.77,57.77,57.67,57.74,31500.0,41.7694,41.7694,41.6971,41.7477,31500.0
2011-06-16 10:25:00,57.73,57.83,57.73,57.78,30700.0,41.7404,41.8127,41.7404,41.7766,30700.0
2011-06-16 10:30:00,57.79,57.85,57.76,57.85,67600.0,41.7838,41.8272,41.7621,41.8272,67600.0
2011-06-16 10:35:00,57.85,57.94,57.84,57.94,34700.0,41.8272,41.8923,41.82,41.8923,34700.0
2011-06-16 10:40:00,57.95,57.95,57.83,57.87,33500.0,41.8995,41.8995,41.8127,41.8417,33500.0
2011-06-16 10:45:00,57.87,57.89,57.78,57.82,31400.0,41.8417,41.8561,41.7766,41.8055,31400.0
2011-06-16 10:50:00,57.81,57.86,57.74,57.76,21500.0,41.7983,41.8344,41.7477,41.7621,21500.0
2011-06-16 10:55:00,57.76,57.82,57.76,57.82,15600.0,41.7621,41.8055,41.7621,41.8055,15600.0
2011-06-16 11:00:00,57.82,57.83,57.72,57.72,40300.0,41.8055,41.8127,41.7332,41.7332,40300.0
2011-06-16 11:05:00,57.71,57.76,57.69,57.73,24500.0,41.726,41.7621,41.7115,41.7404,24500.0
2011-06-16 11:10:00,57.74,57.86,57.72,57.86,21800.0,41.7477,41.8344,41.7332,41.8344,21800.0
2011-06-16 11:15:00,57.86,57.99,57.84,57.99,40500.0,41.8344,41.9284,41.82,41.9284,40500.0
2011-06-16 11:20:00,58.01,58.04,57.89,57.89,41600.0,41.9429,41.9646,41.8561,41.8561,41600.0
2011-06-16 11:25:00,57.9,57.99,57.9,57.97,16500.0,41.8634,41.9284,41.8634,41.914,16500.0
2011-06-16 11:30:00,57.97,58.02,57.95,57.99,26700.0,41.914,41.9501,41.8995,41.9284,26700.0
2011-06-16 11:35:00,57.99,58.01,57.94,57.97,13000.0,41.9284,41.9429,41.8923,41.914,13000.0
2011-06-16 11:40:00,57.97,57.99,57.94,57.94,15500.0,41.914,41.9284,41.8923,41.8923,15500.0
2011-06-16 11:45:00,57.93,58.03,57.93,57.97,19100.0,41.885,41.9573,41.885,41.914,19100.0
2011-06-16 11:50:00,57.97,58.06,57.97,58.06,10900.0,41.914,41.979,41.914,41.979,10900.0
2011-06-16 11:55:00,58.06,58.07,58.0,58.06,21500.0,41.979,41.9863,41.9357,41.979,21500.0
2011-06-16 12:00:00,58.05,58.07,58.01,58.07,24500.0,41.9718,41.9863,41.9429,41.9863,24500.0
2011-06-16 12:05:00,58.07,58.08,58.03,58.04,19700.0,41.9863,41.9935,41.9573,41.9646,19700.0
2011-06-16 12:10:00,58.03,58.05,58.0,58.02,10000.0,41.9573,41.9718,41.9357,41.9501,10000.0
2011-06-16 12:15:00,58.02,58.03,57.97,57.99,20000.0,41.9501,41.9573,41.914,41.9284,20000.0
2011-06-16 12:20:00,57.99,58.04,57.97,57.98,15200.0,41.9284,41.9646,41.914,41.9212,15200.0
2011-06-16 12:25:00,57.98,58.06,57.97,58.05,15000.0,41.9212,41.979,41.914,41.9718,15000.0
2011-06-16 12:30:00,58.04,58.05,57.93,57.93,15800.0,41.9646,41.9718,41.885,41.885,15800.0
2011-06-16 12:35:00,57.94,57.98,57.93,57.95,7900.0,41.8923,41.9212,41.885,41.8995,7900.0
2011-06-16 12:40:00,57.94,57.97,57.94,57.95,16800.0,41.8923,41.914,41.8923,41.8995,16800.0
2011-06-16 12:45:00,57.95,58.0,57.94,58.0,21600.0,41.8995,41.9357,41.8923,41.9357,21600.0
2011-06-16 12:50:00,58.0,58.01,57.99,58.0,15400.0,41.9357,41.9429,41.9284,41.9357,15400.0
2011-06-16 12:55:00,58.0,58.01,57.91,57.91,17300.0,41.9357,41.9429,41.8706,41.8706,17300.0
2011-06-16 13:00:00,57.91,57.92,57.86,57.89,30900.0,41.8706,41.8778,41.8344,41.8561,30900.0
2011-06-16 13:05:00,57.89,57.93,57.89,57.89,17500.0,41.8561,41.885,41.8561,41.8561,17500.0
2011-06-16 13:10:00,57.89,57.91,57.84,57.91,18800.0,41.8561,41.8706,41.82,41.8706,18800.0
2011-06-16 13:15:00,57.88,57.95,57.88,57.95,14900.0,41.8489,41.8995,41.8489,41.8995,14900.0
2011-06-16 13:20:00,57.94,57.95,57.87,57.89,25500.0,41.8923,41.8995,41.8417,41.8561,25500.0
2011-06-16 13:25:00,57.9,57.91,57.83,57.84,20600.0,41.8634,41.8706,41.8127,41.82,20600.0
2011-06-16 13:30:00,57.82,57.87,57.75,57.76,31100.0,41.8055,41.8417,41.7549,41.7621,31100.0
2011-06-16 13:35:00,57.76,57.79,57.72,57.72,16800.0,41.7621,41.7838,41.7332,41.7332,16800.0
2011-06-16 13:40:00,57.72,57.79,57.72,57.72,36100.0,41.7332,41.7838,41.7332,41.7332,36100.0
2011-06-16 13:45:00,57.73,57.81,57.73,57.81,25500.0,41.7404,41.7983,41.7404,41.7983,25500.0
2011-06-16 13:50:00,57.81,57.87,57.76,57.86,48200.0,41.7983,41.8417,41.7621,41.8344,48200.0
2011-06-16 13:55:00,57.85,57.91,57.82,57.82,66700.0,41.8272,41.8706,41.8055,41.8055,66700.0
2011-06-16 14:00:00,57.82,57.89,57.8,57.88,32200.0,41.8055,41.8561,41.7911,41.8489,32200.0
2011-06-16 14:05:00,57.88,57.92,57.83,57.87,51600.0,41.8489,41.8778,41.8127,41.8417,51600.0
2011-06-16 14:10:00,57.86,57.89,57.78,57.8,28400.0,41.8344,41.8561,41.7766,41.7911,28400.0
2011-06-16 14:15:00,57.8,57.8,57.72,57.72,32300.0,41.7911,41.7911,41.7332,41.7332,32300.0
2011-06-16 14:20:00,57.72,57.73,57.68,57.69,38400.0,41.7332,41.7404,41.7043,41.7115,38400.0
2011-06-16 14:25:00,57.68,57.74,57.68,57.69,53800.0,41.7043,41.7477,41.7043,41.7115,53800.0
2011-06-16 14:30:00,57.68,57.74,57.66,57.66,31400.0,41.7043,41.7477,41.6898,41.6898,31400.0
2011-06-16 14:35:00,57.65,57.68,57.62,57.62,23900.0,41.6826,41.7043,41.6609,41.6609,23900.0
2011-06-16 14:40:00,57.63,57.75,57.63,57.73,50400.0,41.6681,41.7549,41.6681,41.7404,50400.0
2011-06-16 14:45:00,57.73,57.73,57.62,57.62,40400.0,41.7404,41.7404,41.6609,41.6609,40400.0
2011-06-16 14:50:00,57.62,57.71,57.62,57.68,68700.0,41.6609,41.726,41.6609,41.7043,68700.0
2011-06-16 14:55:00,57.68,57.73,57.67,57.69,24600.0,41.7043,41.7404,41.6971,41.7115,24600.0
2011-06-16 15:00:00,57.7,57.72,57.66,57.72,38900.0,41.7187,41.7332,41.6898,41.7332,38900.0
2011-06-16 15:05:00,57.72,57.75,57.7,57.73,41200.0,41.7332,41.7549,41.7187,41.7404,41200.0
2011-06-16 15:10:00,57.73,57.75,57.67,57.67,42700.0,41.7404,41.7549,41.6971,41.6971,42700.0
2011-06-16 15:15:00,57.68,57.68,57.62,57.66,35500.0,41.7043,41.7043,41.6609,41.6898,35500.0
2011-06-16 15:20:00,57.67,57.74,57.66,57.71,43400.0,41.6971,41.7477,41.6898,41.726,43400.0
2011-06-16 15:25:00,57.71,57.75,57.68,57.68,39700.0,41.726,41.7549,41.7043,41.7043,39700.0
2011-06-16 15:30:00,57.67,57.78,57.66,57.76,90200.0,41.6971,41.7766,41.6898,41.7621,90200.0
2011-06-16 15:35:00,57.76,57.88,57.76,57.81,73300.0,41.7621,41.8489,41.7621,41.7983,73300.0
2011-06-16 15:40:00,57.81,57.84,57.73,57.76,53800.0,41.7983,41.82,41.7404,41.7621,53800.0
2011-06-16 15:45:00,57.76,57.79,57.7,57.72,105400.0,41.7621,41.7838,41.7187,41.7332,105400.0
2011-06-16 15:50:00,57.73,57.79,57.73,57.77,92900.0,41.7404,41.7838,41.7404,41.7694,92900.0
2011-06-16 15:55:00,57.78,57.8,57.74,57.79,169000.0,41.7766,41.7911,41.7477,41.7838,169000.0
2011-06-17 09:30:00,58.11,58.12,57.85,57.88,1055600.0,42.0152,42.0224,41.8272,41.8489,1055600.0
2011-06-17 09:35:00,57.88,58.0,57.8,57.8,35600.0,41.8489,41.9357,41.7911,41.7911,35600.0
2011-06-17 09:40:00,57.8,57.86,57.72,57.79,60300.0,41.7911,41.8344,41.7332,41.7838,60300.0
2011-06-17 09:45:00,57.79,57.9,57.78,57.8,49200.0,41.7838,41.8634,41.7766,41.7911,49200.0
2011-06-17 09:50:00,57.8,57.8,57.73,57.74,32800.0,41.7911,41.7911,41.7404,41.7477,32800.0
2011-06-17 09:55:00,57.76,57.86,57.74,57.76,89400.0,41.7621,41.8344,41.7477,41.7621,89400.0
2011-06-17 10:00:00,57.74,57.89,57.74,57.79,53500.0,41.7477,41.8561,41.7477,41.7838,53500.0
2011-06-17 10:05:00,57.78,57.78,57.72,57.74,52200.0,41.7766,41.7766,41.7332,41.7477,52200.0
2011-06-17 10:10:00,57.74,57.78,57.73,57.75,58600.0,41.7477,41.7766,41.7404,41.7549,58600.0
2011-06-17 10:15:00,57.75,57.84,57.74,57.82,32700.0,41.7549,41.82,41.7477,41.8055,32700.0
2011-06-17 10:20:00,57.82,57.84,57.74,57.74,29100.0,41.8055,41.82,41.7477,41.7477,29100.0
2011-06-17 10:25:00,57.74,57.83,57.74,57.83,28900.0,41.7477,41.8127,41.7477,41.8127,28900.0
2011-06-17 10:30:00,57.83,57.86,57.79,57.79,24700.0,41.8127,41.8344,41.7838,41.7838,24700.0
2011-06-17 10:35:00,57.79,57.99,57.79,57.98,36000.0,41.7838,41.9284,41.7838,41.9212,36000.0
2011-06-17 10:40:00,57.98,58.05,57.96,58.04,23700.0,41.9212,41.9718,41.9067,41.9646,23700.0
2011-06-17 10:45:00,58.05,58.12,58.03,58.12,26800.0,41.9718,42.0224,41.9573,42.0224,26800.0
2011-06-17 10:50:00,58.12,58.15,58.1,58.11,16600.0,42.0224,42.0441,42.008,42.0152,16600.0
2011-06-17 10:55:00,58.11,58.13,58.04,58.04,23200.0,42.0152,42.0297,41.9646,41.9646,23200.0
2011-06-17 11:00:00,58.04,58.08,57.99,58.0,32900.0,41.9646,41.9935,41.9284,41.9357,32900.0
2011-06-17 11:05:00,58.01,58.05,57.99,58.03,28100.0,41.9429,41.9718,41.9284,41.9573,28100.0
2011-06-17 11:10:00,58.04,58.17,58.04,58.16,24600.0,41.9646,42.0586,41.9646,42.0513,24600.0
2011-06-17 11:15:00,58.17,58.2,58.14,58.19,27900.0,42.0586,42.0803,42.0369,42.073,27900.0
2011-06-17 11:20:00,58.18,58.19,58.09,58.09,18300.0,42.0658,42.073,42.0007,42.0007,18300.0
2011-06-17 11:25:00,58.09,58.11,58.07,58.1,16400.0,42.0007,42.0152,41.9863,42.008,16400.0
2011-06-17 11:30:00,58.1,58.13,57.97,57.98,33000.0,42.008,42.0297,41.914,41.9212,33000.0
2011-06-17 11:35:00,57.98,57.99,57.91,57.92,15700.0,41.9212,41.9284,41.8706,41.8778,15700.0
2011-06-17 11:40:00,57.92,57.98,57.91,57.98,22800.0,41.8778,41.9212,41.8706,41.9212,22800.0
2011-06-17 11:45:00,57.99,58.0,57.88,57.88,24500.0,41.9284,41.9357,41.8489,41.8489,24500.0
2011-06-17 11:50:00,57.88,57.88,57.8,57.8,22200.0,41.8489,41.8489,41.7911,41.7911,22200.0
2011-06-17 11:55:00,57.8,57.82,57.8,57.8,26900.0,41.7911,41.8055,41.7911,41.7911,26900.0
2011-06-17 12:00:00,57.81,57.88,57.8,57.88,30900.0,41.7983,41.8489,41.7911,41.8489,30900.0
2011-06-17 12:05:00,57.85,57.86,57.8,57.8,10600.0,41.8272,41.8344,41.7911,41.7911,10600.0
2011-06-17 12:10:00,57.81,57.83,57.8,57.83,17200.0,41.7983,41.8127,41.7911,41.8127,17200.0
2011-06-17 12:15:00,57.84,57.85,57.81,57.81,11600.0,41.82,41.8272,41.7983,41.7983,11600.0
2011-06-17 12:20:00,57.81,57.83,57.78,57.81,38000.0,41.7983,41.8127,41.7766,41.7983,38000.0
2011-06-17 12:25:00,57.82,57.86,57.8,57.84,16100.0,41.8055,41.8344,41.7911,41.82,16100.0
2011-06-17 12:30:00,57.84,57.86,57.8,57.8,14700.0,41.82,41.8344,41.7911,41.7911,14700.0
2011-06-17 12:35:00,57.8,57.86,57.79,57.82,23500.0,41.7911,41.8344,41.7838,41.8055,23500.0
2011-06-17 12:40:00,57.82,57.82,57.79,57.8,21600.0,41.8055,41.8055,41.7838,41.7911,21600.0
2011-06-17 12:45:00,57.81,57.87,57.8,57.84,10900.0,41.7983,41.8417,41.7911,41.82,10900.0
2011-06-17 12:50:00,57.83,57.84,57.8,57.81,34100.0,41.8127,41.82,41.7911,41.7983,34100.0
2011-06-17 12:55:00,57.82,57.83,57.8,57.81,30600.0,41.8055,41.8127,41.7911,41.7983,30600.0
2011-06-17 13:00:00,57.81,57.82,57.75,57.76,29900.0,41.7983,41.8055,41.7549,41.7621,29900.0
2011-06-17 13:05:00,57.75,57.78,57.73,57.76,23200.0,41.7549,41.7766,41.7404,41.7621,23200.0
2011-06-17 13:10:00,57.77,57.77,57.74,57.74,16200.0,41.7694,41.7694,41.7477,41.7477,16200.0
2011-06-17 13:15:00,57.75,57.76,57.74,57.74,28500.0,41.7549,41.7621,41.7477,41.7477,28500.0
2011-06-17 13:20:00,57.74,57.76,57.74,57.74,14700.0,41.7477,41.7621,41.7477,41.7477,14700.0
2011-06-17 13:25:00,57.74,57.77,57.74,57.77,17900.0,41.7477,41.7694,41.7477,41.7694,17900.0
2011-06-17 13:30:00,57.76,57.79,57.74,57.77,26200.0,41.7621,41.7838,41.7477,41.7694,26200.0
2011-06-17 13:35:00,57.77,57.8,57.76,57.79,7500.0,41.7694,41.7911,41.7621,41.7838,7500.0
2011-06-17 13:40:00,57.79,57.79,57.74,57.74,21000.0,41.7838,41.7838,41.7477,41.7477,21000.0
2011-06-17 13:45:00,57.74,57.76,57.74,57.75,32000.0,41.7477,41.7621,41.7477,41.7549,32000.0
2011-06-17 13:50:00,57.76,57.77,57.74,57.74,35000.0,41.7621,41.7694,41.7477,41.7477,35000.0
2011-06-17 13:55:00,57.74,57.79,57.74,57.76,21200.0,41.7477,41.7838,41.7477,41.7621,21200.0
2011-06-17 14:00:00,57.76,57.81,57.75,57.77,29200.0,41.7621,41.7983,41.7549,41.7694,29200.0
2011-06-17 14:05:00,57.77,57.82,57.76,57.79,19500.0,41.7694,41.8055,41.7621,41.7838,19500.0
2011-06-17 14:10:00,57.79,57.8,57.76,57.78,12400.0,41.7838,41.7911,41.7621,41.7766,12400.0
2011-06-17 14:15:00,57.78,57.83,57.77,57.77,50600.0,41.7766,41.8127,41.7694,41.7694,50600.0
2011-06-17 14:20:00,57.77,57.81,57.77,57.78,14700.0,41.7694,41.7983,41.7694,41.7766,14700.0
2011-06-17 14:25:00,57.78,57.87,57.77,57.87,28200.0,41.7766,41.8417,41.7694,41.8417,28200.0
2011-06-17 14:30:00,57.88,57.88,57.85,57.87,16000.0,41.8489,41.8489,41.8272,41.8417,16000.0
2011-06-17 14:35:00,57.87,57.88,57.84,57.84,20800.0,41.8417,41.8489,41.82,41.82,20800.0
2011-06-17 14:40:00,57.85,57.87,57.84,57.86,15600.0,41.8272,41.8417,41.82,41.8344,15600.0
2011-06-17 14:45:00,57.85,57.88,57.81,57.83,29500.0,41.8272,41.8489,41.7983,41.8127,29500.0
2011-06-17 14:50:00,57.85,57.87,57.81,57.85,24300.0,41.8272,41.8417,41.7983,41.8272,24300.0
2011-06-17 14:55:00,57.85,57.93,57.85,57.91,24000.0,41.8272,41.885,41.8272,41.8706,24000.0
2011-06-17 15:00:00,57.91,57.93,57.86,57.87,31100.0,41.8706,41.885,41.8344,41.8417,31100.0
2011-06-17 15:05:00,57.88,57.92,57.86,57.88,25200.0,41.8489,41.8778,41.8344,41.8489,25200.0
2011-06-17 15:10:00,57.88,57.88,57.84,57.86,28200.0,41.8489,41.8489,41.82,41.8344,28200.0
2011-06-17 15:15:00,57.85,57.85,57.69,57.77,113600.0,41.8272,41.8272,41.7115,41.7694,113600.0
2011-06-17 15:20:00,57.76,57.85,57.74,57.84,48500.0,41.7621,41.8272,41.7477,41.82,48500.0
2011-06-17 15:25:00,57.84,57.85,57.8,57.84,44800.0,41.82,41.8272,41.7911,41.82,44800.0
2011-06-17 15:30:00,57.83,57.84,57.8,57.8,45800.0,41.8127,41.82,41.7911,41.7911,45800.0
2011-06-17 15:35:00,57.79,57.9,57.78,57.84,77400.0,41.7838,41.8634,41.7766,41.82,77400.0
2011-06-17 15:40:00,57.84,57.96,57.84,57.95,93000.0,41.82,41.9067,41.82,41.8995,93000.0
2011-06-17 15:45:00,57.96,58.13,57.96,58.01,341300.0,41.9067,42.0297,41.9067,41.9429,341300.0
2011-06-17 15:50:00,58.01,58.05,57.98,58.02,197200.0,41.9429,41.9718,41.9212,41.9501,197200.0
2011-06-17 15:55:00,58.02,58.08,57.94,57.98,590100.0,41.9501,41.9935,41.8923,41.9212,590100.0
2011-06-20 09:30:00,57.57,57.79,57.51,57.53,133800.0,41.6248,41.7838,41.5814,41.5958,133800.0
2011-06-20 09:35:00,57.53,57.53,57.3,57.33,77200.0,41.5958,41.5958,41.4295,41.4512,77200.0
2011-06-20 09:40:00,57.33,57.36,57.22,57.23,70000.0,41.4512,41.4729,41.3717,41.3789,70000.0
2011-06-20 09:45:00,57.22,57.22,57.09,57.13,64900.0,41.3717,41.3717,41.2777,41.3066,64900.0
2011-06-20 09:50:00,57.13,57.29,57.13,57.24,90000.0,41.3066,41.4223,41.3066,41.3862,90000.0
2011-06-20 09:55:00,57.24,57.33,57.18,57.32,54700.0,41.3862,41.4512,41.3428,41.444,54700.0
2011-06-20 10:00:00,57.32,57.51,57.32,57.51,68800.0,41.444,41.5814,41.444,41.5814,68800.0
2011-06-20 10:05:00,57.51,57.58,57.49,57.55,61800.0,41.5814,41.632,41.5669,41.6103,61800.0
2011-06-20 10:10:00,57.55,57.56,57.44,57.44,81800.0,41.6103,41.6175,41.5308,41.5308,81800.0
2011-06-20 10:15:00,57.44,57.45,57.33,57.35,69500.0,41.5308,41.538,41.4512,41.4657,69500.0
2011-06-20 10:20:00,57.35,57.35,57.3,57.3,39400.0,41.4657,41.4657,41.4295,41.4295,39400.0
2011-06-20 10:25:00,57.3,57.42,57.3,57.41,66100.0,41.4295,41.5163,41.4295,41.5091,66100.0
2011-06-20 10:30:00,57.42,57.52,57.41,57.51,35400.0,41.5163,41.5886,41.5091,41.5814,35400.0
2011-06-20 10:35:00,57.52,57.55,57.47,57.53,54300.0,41.5886,41.6103,41.5525,41.5958,54300.0
2011-06-20 10:40:00,57.54,57.65,57.54,57.61,55900.0,41.6031,41.6826,41.6031,41.6537,55900.0
2011-06-20 10:45:00,57.62,57.7,57.6,57.64,39800.0,41.6609,41.7187,41.6464,41.6754,39800.0
2011-06-20 10:50:00,57.64,57.71,57.62,57.71,46800.0,41.6754,41.726,41.6609,41.726,46800.0
2011-06-20 10:55:00,57.71,57.76,57.67,57.69,33600.0,41.726,41.7621,41.6971,41.7115,33600.0
2011-06-20 11:00:00,57.68,57.78,57.68,57.73,30000.0,41.7043,41.7766,41.7043,41.7404,30000.0
2011-06-20 11:05:00,57.73,57.73,57.6,57.6,38900.0,41.7404,41.7404,41.6464,41.6464,38900.0
2011-06-20 11:10:00,57.61,57.66,57.59,57.6,33100.0,41.6537,41.6898,41.6392,41.6464,33100.0
2011-06-20 11:15:00,57.6,57.65,57.59,57.63,28700.0,41.6464,41.6826,41.6392,41.6681,28700.0
2011-06-20 11:20:00,57.63,57.66,57.61,57.66,30300.0,41.6681,41.6898,41.6537,41.6898,30300.0
2011-06-20 11:25:00,57.65,57.7,57.62,57.69,26700.0,41.6826,41.7187,41.6609,41.7115,26700.0
2011-06-20 11:30:00,57.69,57.82,57.69,57.82,45600.0,41.7115,41.8055,41.7115,41.8055,45600.0
2011-06-20 11:35:00,57.82,57.83,57.77,57.78,23100.0,41.8055,41.8127,41.7694,41.7766,23100.0
2011-06-20 11:40:00,57.79,57.84,57.78,57.81,39200.0,41.7838,41.82,41.7766,41.7983,39200.0
2011-06-20 11:45:00,57.81,57.85,57.8,57.84,23000.0,41.7983,41.8272,41.7911,41.82,23000.0
2011-06-20 11:50:00,57.84,57.85,57.68,57.69,37700.0,41.82,41.8272,41.7043,41.7115,37700.0
2011-06-20 11:55:00,57.69,57.73,57.67,57.69,25100.0,41.7115,41.7404,41.6971,41.7115,25100.0
2011-06-20 12:00:00,57.7,57.71,57.65,57.65,16700.0,41.7187,41.726,41.6826,41.6826,16700.0
2011-06-20 12:05:00,57.66,57.69,57.61,57.62,25600.0,41.6898,41.7115,41.6537,41.6609,25600.0
2011-06-20 12:10:00,57.62,57.62,57.56,57.56,24500.0,41.6609,41.6609,41.6175,41.6175,24500.0
2011-06-20 12:15:00,57.56,57.57,57.54,57.57,19600.0,41.6175,41.6248,41.6031,41.6248,19600.0
2011-06-20 12:20:00,57.56,57.59,57.55,57.59,19700.0,41.6175,41.6392,41.6103,41.6392,19700.0
2011-06-20 12:25:00,57.59,57.6,57.54,57.59,20800.0,41.6392,41.6464,41.6031,41.6392,20800.0
2011-06-20 12:30:00,57.6,57.69,57.59,57.68,24000.0,41.6464,41.7115,41.6392,41.7043,24000.0
2011-06-20 12:35:00,57.69,57.72,57.68,57.68,12300.0,41.7115,41.7332,41.7043,41.7043,12300.0
2011-06-20 12:40:00,57.68,57.7,57.65,57.65,12800.0,41.7043,41.7187,41.6826,41.6826,12800.0
2011-06-20 12:45:00,57.65,57.66,57.58,57.58,28500.0,41.6826,41.6898,41.632,41.632,28500.0
2011-06-20 12:50:00,57.59,57.65,57.57,57.57,20900.0,41.6392,41.6826,41.6248,41.6248,20900.0
2011-06-20 12:55:00,57.58,57.59,57.47,57.51,43200.0,41.632,41.6392,41.5525,41.5814,43200.0
2011-06-20 13:00:00,57.51,57.56,57.51,57.54,13400.0,41.5814,41.6175,41.5814,41.6031,13400.0
2011-06-20 13:05:00,57.53,57.6,57.51,57.6,23600.0,41.5958,41.6464,41.5814,41.6464,23600.0
2011-06-20 13:10:00,57.6,57.61,57.58,57.59,22800.0,41.6464,41.6537,41.632,41.6392,22800.0
2011-06-20 13:15:00,57.58,57.62,57.57,57.59,23800.0,41.632,41.6609,41.6248,41.6392,23800.0
2011-06-20 13:20:00,57.6,57.6,57.56,57.6,15200.0,41.6464,41.6464,41.6175,41.6464,15200.0
2011-06-20 13:25:00,57.6,57.6,57.55,57.58,18600.0,41.6464,41.6464,41.6103,41.632,18600.0
2011-06-20 13:30:00,57.58,57.6,57.55,57.58,22000.0,41.632,41.6464,41.6103,41.632,22000.0
2011-06-20 13:35:00,57.57,57.6,57.57,57.58,15200.0,41.6248,41.6464,41.6248,41.632,15200.0
2011-06-20 13:40:00,57.58,57.59,57.54,57.54,16200.0,41.632,41.6392,41.6031,41.6031,16200.0
2011-06-20 13:45:00,57.55,57.55,57.53,57.54,18000.0,41.6103,41.6103,41.5958,41.6031,18000.0
2011-06-20 13:50:00,57.53,57.57,57.53,57.57,16100.0,41.5958,41.6248,41.5958,41.6248,16100.0
2011-06-20 13:55:00,57.57,57.57,57.47,57.48,22000.0,41.6248,41.6248,41.5525,41.5597,22000.0
2011-06-20 14:00:00,57.49,57.51,57.48,57.48,17500.0,41.5669,41.5814,41.5597,41.5597,17500.0
2011-06-20 14:05:00,57.48,57.53,57.47,57.47,49500.0,41.5597,41.5958,41.5525,41.5525,49500.0
2011-06-20 14:10:00,57.47,57.48,57.41,57.41,26500.0,41.5525,41.5597,41.5091,41.5091,26500.0
2011-06-20 14:15:00,57.42,57.49,57.42,57.49,29700.0,41.5163,41.5669,41.5163,41.5669,29700.0
2011-06-20 14:20:00,57.49,57.49,57.43,57.43,16300.0,41.5669,41.5669,41.5235,41.5235,16300.0
2011-06-20 14:25:00,57.44,57.5,57.43,57.48,19500.0,41.5308,41.5741,41.5235,41.5597,19500.0
2011-06-20 14:30:00,57.47,57.54,57.47,57.53,20000.0,41.5525,41.6031,41.5525,41.5958,20000.0
2011-06-20 14:35:00,57.55,57.6,57.55,57.6,19900.0,41.6103,41.6464,41.6103,41.6464,19900.0
2011-06-20 14:40:00,57.6,57.6,57.57,57.57,20500.0,41.6464,41.6464,41.6248,41.6248,20500.0
2011-06-20 14:45:00,57.58,57.61,57.57,57.58,34100.0,41.632,41.6537,41.6248,41.632,34100.0
2011-06-20 14:50:00,57.58,57.6,57.56,57.57,18200.0,41.632,41.6464,41.6175,41.6248,18200.0
2011-06-20 14:55:00,57.56,57.6,57.56,57.6,26900.0,41.6175,41.6464,41.6175,41.6464,26900.0
2011-06-20 15:00:00,57.59,57.6,57.58,57.6,24900.0,41.6392,41.6464,41.632,41.6464,24900.0
2011-06-20 15:05:00,57.6,57.6,57.54,57.55,34300.0,41.6464,41.6464,41.6031,41.6103,34300.0
2011-06-20 15:10:00,57.55,57.55,57.49,57.49,50800.0,41.6103,41.6103,41.5669,41.5669,50800.0
2011-06-20 15:15:00,57.5,57.54,57.5,57.54,30700.0,41.5741,41.6031,41.5741,41.6031,30700.0
2011-06-20 15:20:00,57.53,57.57,57.51,57.56,51500.0,41.5958,41.6248,41.5814,41.6175,51500.0
2011-06-20 15:25:00,57.56,57.56,57.51,57.52,44800.0,41.6175,41.6175,41.5814,41.5886,44800.0
2011-06-20 15:30:00,57.52,57.59,57.52,57.59,67500.0,41.5886,41.6392,41.5886,41.6392,67500.0
2011-06-20 15:35:00,57.59,57.61,57.58,57.6,53500.0,41.6392,41.6537,41.632,41.6464,53500.0
2011-06-20 15:40:00,57.59,57.6,57.55,57.57,66300.0,41.6392,41.6464,41.6103,41.6248,66300.0
2011-06-20 15:45:00,57.57,57.6,57.54,57.59,228400.0,41.6248,41.6464,41.6031,41.6392,228400.0
2011-06-20 15:50:00,57.59,57.6,57.56,57.58,153900.0,41.6392,41.6464,41.6175,41.632,153900.0
2011-06-20 15:55:00,57.58,57.6,57.56,57.6,272600.0,41.632,41.6464,41.6175,41.6464,272600.0
2011-06-21 09:30:00,57.61,57.73,57.5,57.51,91500.0,41.6537,41.7404,41.5741,41.5814,91500.0
2011-06-21 09:35:00,57.51,57.55,57.4,57.47,80000.0,41.5814,41.6103,41.5018,41.5525,80000.0
2011-06-21 09:40:00,57.46,57.51,57.37,57.38,50100.0,41.5452,41.5814,41.4802,41.4874,50100.0
2011-06-21 09:45:00,57.38,57.49,57.38,57.49,44500.0,41.4874,41.5669,41.4874,41.5669,44500.0
2011-06-21 09:50:00,57.49,57.5,57.44,57.46,33800.0,41.5669,41.5741,41.5308,41.5452,33800.0
2011-06-21 09:55:00,57.48,57.49,57.42,57.45,38300.0,41.5597,41.5669,41.5163,41.538,38300.0
2011-06-21 10:00:00,57.46,57.54,57.43,57.46,48500.0,41.5452,41.6031,41.5235,41.5452,48500.0
2011-06-21 10:05:00,57.45,57.48,57.42,57.44,22400.0,41.538,41.5597,41.5163,41.5308,22400.0
2011-06-21 10:10:00,57.44,57.46,57.4,57.4,32200.0,41.5308,41.5452,41.5018,41.5018,32200.0
2011-06-21 10:15:00,57.4,57.5,57.4,57.5,29400.0,41.5018,41.5741,41.5018,41.5741,29400.0
2011-06-21 10:20:00,57.5,57.62,57.48,57.62,50900.0,41.5741,41.6609,41.5597,41.6609,50900.0
2011-06-21 10:25:00,57.62,57.7,57.62,57.66,32100.0,41.6609,41.7187,41.6609,41.6898,32100.0
2011-06-21 10:30:00,57.66,57.68,57.6,57.67,41700.0,41.6898,41.7043,41.6464,41.6971,41700.0
2011-06-21 10:35:00,57.67,57.7,57.64,57.7,42400.0,41.6971,41.7187,41.6754,41.7187,42400.0
2011-06-21 10:40:00,57.7,57.78,57.69,57.74,34100.0,41.7187,41.7766,41.7115,41.7477,34100.0
2011-06-21 10:45:00,57.73,57.83,57.72,57.82,31800.0,41.7404,41.8127,41.7332,41.8055,31800.0
2011-06-21 10:50:00,57.82,57.91,57.81,57.91,44800.0,41.8055,41.8706,41.7983,41.8706,44800.0
2011-06-21 10:55:00,57.9,57.98,57.89,57.98,42400.0,41.8634,41.9212,41.8561,41.9212,42400.0
2011-06-21 11:00:00,57.98,58.0,57.91,57.97,47600.0,41.9212,41.9357,41.8706,41.914,47600.0
2011-06-21 11:05:00,57.98,58.04,57.95,57.98,57300.0,41.9212,41.9646,41.8995,41.9212,57300.0
2011-06-21 11:10:00,57.98,57.98,57.92,57.95,24400.0,41.9212,41.9212,41.8778,41.8995,24400.0
2011-06-21 11:15:00,57.94,57.98,57.91,57.96,44900.0,41.8923,41.9212,41.8706,41.9067,44900.0
2011-06-21 11:20:00,57.96,58.02,57.93,57.97,27300.0,41.9067,41.9501,41.885,41.914,27300.0
2011-06-21 11:25:00,57.98,58.03,57.97,58.0,35300.0,41.9212,41.9573,41.914,41.9357,35300.0
2011-06-21 11:30:00,58.01,58.1,58.01,58.07,39300.0,41.9429,42.008,41.9429,41.9863,39300.0
2011-06-21 11:35:00,58.07,58.1,58.02,58.1,21500.0,41.9863,42.008,41.9501,42.008,21500.0
2011-06-21 11:40:00,58.1,58.1,58.05,58.08,23900.0,42.008,42.008,41.9718,41.9935,23900.0
2011-06-21 11:45:00,58.08,58.1,58.05,58.08,26800.0,41.9935,42.008,41.9718,41.9935,26800.0
2011-06-21 11:50:00,58.09,58.11,58.05,58.1,29300.0,42.0007,42.0152,41.9718,42.008,29300.0
2011-06-21 11:55:00,58.1,58.1,58.02,58.07,35200.0,42.008,42.008,41.9501,41.9863,35200.0
2011-06-21 12:00:00,58.07,58.09,58.04,58.06,23100.0,41.9863,42.0007,41.9646,41.979,23100.0
2011-06-21 12:05:00,58.06,58.12,58.06,58.1,19200.0,41.979,42.0224,41.979,42.008,19200.0
2011-06-21 12:10:00,58.11,58.2,58.11,58.2,14600.0,42.0152,42.0803,42.0152,42.0803,14600.0
2011-06-21 12:15:00,58.2,58.21,58.16,58.16,26600.0,42.0803,42.0875,42.0513,42.0513,26600.0
2011-06-21 12:20:00,58.17,58.22,58.17,58.2,20800.0,42.0586,42.0947,42.0586,42.0803,20800.0
2011-06-21 12:25:00,58.2,58.22,58.17,58.2,25500.0,42.0803,42.0947,42.0586,42.0803,25500.0
2011-06-21 12:30:00,58.2,58.23,58.19,58.23,17300.0,42.0803,42.102,42.073,42.102,17300.0
2011-06-21 12:35:00,58.22,58.22,58.17,58.18,30300.0,42.0947,42.0947,42.0586,42.0658,30300.0
2011-06-21 12:40:00,58.19,58.2,58.17,58.19,10100.0,42.073,42.0803,42.0586,42.073,10100.0
2011-06-21 12:45:00,58.18,58.2,58.15,58.17,13700.0,42.0658,42.0803,42.0441,42.0586,13700.0
2011-06-21 12:50:00,58.17,58.19,58.14,58.19,23300.0,42.0586,42.073,42.0369,42.073,23300.0
2011-06-21 12:55:00,58.2,58.2,58.17,58.17,13100.0,42.0803,42.0803,42.0586,42.0586,13100.0
2011-06-21 13:00:00,58.17,58.19,58.14,58.15,13900.0,42.0586,42.073,42.0369,42.0441,13900.0
2011-06-21 13:05:00,58.15,58.16,58.12,58.12,19800.0,42.0441,42.0513,42.0224,42.0224,19800.0
2011-06-21 13:10:00,58.11,58.15,58.08,58.13,42600.0,42.0152,42.0441,41.9935,42.0297,42600.0
2011-06-21 13:15:00,58.13,58.14,58.07,58.07,19300.0,42.0297,42.0369,41.9863,41.9863,19300.0
2011-06-21 13:20:00,58.08,58.12,58.08,58.09,22000.0,41.9935,42.0224,41.9935,42.0007,22000.0
2011-06-21 13:25:00,58.09,58.1,58.06,58.07,18200.0,42.0007,42.008,41.979,41.9863,18200.0
2011-06-21 13:30:00,58.06,58.07,58.05,58.05,23100.0,41.979,41.9863,41.9718,41.9718,23100.0
2011-06-21 13:35:00,58.04,58.12,58.04,58.08,23200.0,41.9646,42.0224,41.9646,41.9935,23200.0
2011-06-21 13:40:00,58.09,58.11,58.08,58.08,23200.0,42.0007,42.0152,41.9935,41.9935,23200.0
2011-06-21 13:45:00,58.08,58.13,58.08,58.12,23800.0,41.9935,42.0297,41.9935,42.0224,23800.0
2011-06-21 13:50:00,58.11,58.12,58.09,58.1,17600.0,42.0152,42.0224,42.0007,42.008,17600.0
2011-06-21 13:55:00,58.1,58.1,58.07,58.07,18600.0,42.008,42.008,41.9863,41.9863,18600.0
2011-06-21 14:00:00,58.07,58.1,58.07,58.09,16000.0,41.9863,42.008,41.9863,42.0007,16000.0
2011-06-21 14:05:00,58.09,58.13,58.08,58.09,22800.0,42.0007,42.0297,41.9935,42.0007,22800.0
2011-06-21 14:10:00,58.1,58.17,58.1,58.17,14400.0,42.008,42.0586,42.008,42.0586,14400.0
2011-06-21 14:15:00,58.17,58.17,58.14,58.15,18800.0,42.0586,42.0586,42.0369,42.0441,18800.0
2011-06-21 14:20:00,58.15,58.21,58.15,58.21,34400.0,42.0441,42.0875,42.0441,42.0875,34400.0
2011-06-21 14:25:00,58.21,58.22,58.2,58.21,25700.0,42.0875,42.0947,42.0803,42.0875,25700.0
2011-06-21 14:30:00,58.2,58.21,58.15,58.16,42400.0,42.0803,42.0875,42.0441,42.0513,42400.0
2011-06-21 14:35:00,58.16,58.28,58.16,58.23,48500.0,42.0513,42.1381,42.0513,42.102,48500.0
2011-06-21 14:40:00,58.23,58.26,58.2,58.21,39900.0,42.102,42.1236,42.0803,42.0875,39900.0
2011-06-21 14:45:00,58.21,58.22,58.17,58.21,38600.0,42.0875,42.0947,42.0586,42.0875,38600.0
2011-06-21 14:50:00,58.22,58.22,58.16,58.2,26500.0,42.0947,42.0947,42.0513,42.0803,26500.0
2011-06-21 14:55:00,58.2,58.21,58.17,58.18,31900.0,42.0803,42.0875,42.0586,42.0658,31900.0
2011-06-21 15:00:00,58.18,58.19,58.14,58.18,36500.0,42.0658,42.073,42.0369,42.0658,36500.0
2011-06-21 15:05:00,58.18,58.2,58.17,58.18,23400.0,42.0658,42.0803,42.0586,42.0658,23400.0
2011-06-21 15:10:00,58.18,58.18,58.12,58.13,25100.0,42.0658,42.0658,42.0224,42.0297,25100.0
2011-06-21 15:15:00,58.12,58.14,58.11,58.13,40100.0,42.0224,42.0369,42.0152,42.0297,40100.0
2011-06-21 15:20:00,58.13,58.15,58.12,58.13,31100.0,42.0297,42.0441,42.0224,42.0297,31100.0
2011-06-21 15:25:00,58.14,58.15,58.1,58.11,47700.0,42.0369,42.0441,42.008,42.0152,47700.0
2011-06-21 15:30:00,58.11,58.11,58.04,58.04,56100.0,42.0152,42.0152,41.9646,41.9646,56100.0
2011-06-21 15:35:00,58.05,58.09,58.04,58.06,62800.0,41.9718,42.0007,41.9646,41.979,62800.0
2011-06-21 15:40:00,58.06,58.07,58.04,58.07,82700.0,41.979,41.9863,41.9646,41.9863,82700.0
2011-06-21 15:45:00,58.08,58.15,58.07,58.15,111100.0,41.9935,42.0441,41.9863,42.0441,111100.0
2011-06-21 15:50:00,58.14,58.15,58.09,58.1,90500.0,42.0369,42.0441,42.0007,42.008,90500.0
2011-06-21 15:55:00,58.1,58.11,58.04,58.06,230500.0,42.008,42.0152,41.9646,41.979,230500.0
2011-06-22 09:30:00,57.86,57.97,57.73,57.96,36200.0,41.8344,41.914,41.7404,41.9067,36200.0
2011-06-22 09:35:00,57.98,57.98,57.66,57.68,55000.0,41.9212,41.9212,41.6898,41.7043,55000.0
2011-06-22 09:40:00,57.68,57.79,57.65,57.7,39500.0,41.7043,41.7838,41.6826,41.7187,39500.0
2011-06-22 09:45:00,57.69,57.78,57.66,57.7,27100.0,41.7115,41.7766,41.6898,41.7187,27100.0
2011-06-22 09:50:00,57.7,57.79,57.68,57.76,29700.0,41.7187,41.7838,41.7043,41.7621,29700.0
2011-06-22 09:55:00,57.78,57.78,57.57,57.66,57100.0,41.7766,41.7766,41.6248,41.6898,57100.0
2011-06-22 10:00:00,57.67,57.98,57.67,57.98,65900.0,41.6971,41.9212,41.6971,41.9212,65900.0
2011-06-22 10:05:00,57.97,58.02,57.94,57.95,35300.0,41.914,41.9501,41.8923,41.8995,35300.0
2011-06-22 10:10:00,57.95,57.96,57.89,57.9,31100.0,41.8995,41.9067,41.8561,41.8634,31100.0
2011-06-22 10:15:00,57.91,57.91,57.77,57.77,58300.0,41.8706,41.8706,41.7694,41.7694,58300.0
2011-06-22 10:20:00,57.77,57.87,57.74,57.87,48300.0,41.7694,41.8417,41.7477,41.8417,48300.0
2011-06-22 10:25:00,57.87,57.87,57.76,57.83,58000.0,41.8417,41.8417,41.7621,41.8127,58000.0
2011-06-22 10:30:00,57.82,57.97,57.77,57.96,89500.0,41.8055,41.914,41.7694,41.9067,89500.0
2011-06-22 10:35:00,57.95,58.12,57.95,58.11,45700.0,41.8995,42.0224,41.8995,42.0152,45700.0
2011-06-22 10:40:00,58.13,58.15,58.07,58.13,80300.0,42.0297,42.0441,41.9863,42.0297,80300.0
2011-06-22 10:45:00,58.13,58.19,58.09,58.14,45500.0,42.0297,42.073,42.0007,42.0369,45500.0
2011-06-22 10:50:00,58.14,58.2,58.12,58.17,42000.0,42.0369,42.0803,42.0224,42.0586,42000.0
2011-06-22 10:55:00,58.16,58.25,58.1,58.23,64000.0,42.0513,42.1164,42.008,42.102,64000.0
2011-06-22 11:00:00,58.22,58.24,58.19,58.22,27900.0,42.0947,42.1092,42.073,42.0947,27900.0
2011-06-22 11:05:00,58.22,58.23,58.1,58.1,43300.0,42.0947,42.102,42.008,42.008,43300.0
2011-06-22 11:10:00,58.1,58.13,58.01,58.03,26800.0,42.008,42.0297,41.9429,41.9573,26800.0
2011-06-22 11:15:00,58.02,58.07,57.97,57.98,33900.0,41.9501,41.9863,41.914,41.9212,33900.0
2011-06-22 11:20:00,57.97,57.97,57.91,57.95,25400.0,41.914,41.914,41.8706,41.8995,25400.0
2011-06-22 11:25:00,57.94,57.96,57.9,57.92,17800.0,41.8923,41.9067,41.8634,41.8778,17800.0
2011-06-22 11:30:00,57.92,57.95,57.86,57.87,32900.0,41.8778,41.8995,41.8344,41.8417,32900.0
2011-06-22 11:35:00,57.87,57.94,57.87,57.93,25000.0,41.8417,41.8923,41.8417,41.885,25000.0
2011-06-22 11:40:00,57.93,57.93,57.86,57.89,32600.0,41.885,41.885,41.8344,41.8561,32600.0
2011-06-22 11:45:00,57.88,57.89,57.84,57.87,24400.0,41.8489,41.8561,41.82,41.8417,24400.0
2011-06-22 11:50:00,57.86,57.87,57.83,57.85,14500.0,41.8344,41.8417,41.8127,41.8272,14500.0
2011-06-22 11:55:00,57.85,57.86,57.81,57.82,9900.0,41.8272,41.8344,41.7983,41.8055,9900.0
2011-06-22 12:00:00,57.83,57.85,57.73,57.75,44200.0,41.8127,41.8272,41.7404,41.7549,44200.0
2011-06-22 12:05:00,57.74,57.82,57.73,57.78,28100.0,41.7477,41.8055,41.7404,41.7766,28100.0
2011-06-22 12:10:00,57.79,57.85,57.77,57.85,26800.0,41.7838,41.8272,41.7694,41.8272,26800.0
2011-06-22 12:15:00,57.84,57.89,57.8,57.8,28300.0,41.82,41.8561,41.7911,41.7911,28300.0
2011-06-22 12:20:00,57.81,57.82,57.74,57.78,31200.0,41.7983,41.8055,41.7477,41.7766,31200.0
2011-06-22 12:25:00,57.79,57.83,57.73,57.82,29000.0,41.7838,41.8127,41.7404,41.8055,29000.0
2011-06-22 12:30:00,57.83,57.84,57.72,57.75,26800.0,41.8127,41.82,41.7332,41.7549,26800.0
2011-06-22 12:35:00,57.75,57.77,57.7,57.73,44800.0,41.7549,41.7694,41.7187,41.7404,44800.0
2011-06-22 12:40:00,57.73,57.77,57.68,57.69,50400.0,41.7404,41.7694,41.7043,41.7115,50400.0
2011-06-22 12:45:00,57.69,57.79,57.68,57.77,64600.0,41.7115,41.7838,41.7043,41.7694,64600.0
2011-06-22 12:50:00,57.79,57.83,57.75,57.76,43700.0,41.7838,41.8127,41.7549,41.7621,43700.0
2011-06-22 12:55:00,57.76,57.81,57.75,57.78,24400.0,41.7621,41.7983,41.7549,41.7766,24400.0
2011-06-22 13:00:00,57.78,57.79,57.71,57.71,47000.0,41.7766,41.7838,41.726,41.726,47000.0
2011-06-22 13:05:00,57.71,57.72,57.65,57.67,51700.0,41.726,41.7332,41.6826,41.6971,51700.0
2011-06-22 13:10:00,57.67,57.68,57.65,57.66,18100.0,41.6971,41.7043,41.6826,41.6898,18100.0
2011-06-22 13:15:00,57.65,57.72,57.64,57.68,21900.0,41.6826,41.7332,41.6754,41.7043,21900.0
2011-06-22 13:20:00,57.67,57.7,57.66,57.66,17300.0,41.6971,41.7187,41.6898,41.6898,17300.0
2011-06-22 13:25:00,57.67,57.68,57.63,57.63,19400.0,41.6971,41.7043,41.6681,41.6681,19400.0
2011-06-22 13:30:00,57.64,57.7,57.64,57.69,35800.0,41.6754,41.7187,41.6754,41.7115,35800.0
2011-06-22 13:35:00,57.7,57.72,57.69,57.69,15900.0,41.7187,41.7332,41.7115,41.7115,15900.0
2011-06-22 13:40:00,57.69,57.69,57.68,57.69,13000.0,41.7115,41.7115,41.7043,41.7115,13000.0
2011-06-22 13:45:00,57.68,57.69,57.67,57.68,14800.0,41.7043,41.7115,41.6971,41.7043,14800.0
2011-06-22 13:50:00,57.69,57.73,57.67,57.73,21200.0,41.7115,41.7404,41.6971,41.7404,21200.0
2011-06-22 13:55:00,57.72,57.72,57.66,57.68,23100.0,41.7332,41.7332,41.6898,41.7043,23100.0
2011-06-22 14:00:00,57.69,57.71,57.63,57.63,43700.0,41.7115,41.726,41.6681,41.6681,43700.0
2011-06-22 14:05:00,57.63,57.72,57.61,57.71,36900.0,41.6681,41.7332,41.6537,41.726,36900.0
2011-06-22 14:10:00,57.69,57.78,57.66,57.72,52200.0,41.7115,41.7766,41.6898,41.7332,52200.0
2011-06-22 14:15:00,57.73,57.74,57.67,57.67,17900.0,41.7404,41.7477,41.6971,41.6971,17900.0
2011-06-22 14:20:00,57.68,57.76,57.68,57.72,23000.0,41.7043,41.7621,41.7043,41.7332,23000.0
2011-06-22 14:25:00,57.71,57.72,57.64,57.65,44800.0,41.726,41.7332,41.6754,41.6826,44800.0
2011-06-22 14:30:00,57.64,57.64,57.56,57.6,48500.0,41.6754,41.6754,41.6175,41.6464,48500.0
2011-06-22 14:35:00,57.6,57.61,57.54,57.56,38800.0,41.6464,41.6537,41.6031,41.6175,38800.0
2011-06-22 14:40:00,57.55,57.57,57.5,57.53,62500.0,41.6103,41.6248,41.5741,41.5958,62500.0
2011-06-22 14:45:00,57.53,57.59,57.53,57.59,23400.0,41.5958,41.6392,41.5958,41.6392,23400.0
2011-06-22 14:50:00,57.59,57.6,57.51,57.51,39600.0,41.6392,41.6464,41.5814,41.5814,39600.0
2011-06-22 14:55:00,57.51,57.55,57.5,57.52,32400.0,41.5814,41.6103,41.5741,41.5886,32400.0
2011-06-22 15:00:00,57.53,57.59,57.51,57.55,46100.0,41.5958,41.6392,41.5814,41.6103,46100.0
2011-06-22 15:05:00,57.56,57.57,57.53,57.55,63300.0,41.6175,41.6248,41.5958,41.6103,63300.0
2011-06-22 15:10:00,57.55,57.55,57.47,57.47,77400.0,41.6103,41.6103,41.5525,41.5525,77400.0
2011-06-22 15:15:00,57.47,57.5,57.45,57.47,65500.0,41.5525,41.5741,41.538,41.5525,65500.0
2011-06-22 15:20:00,57.47,57.49,57.45,57.48,97700.0,41.5525,41.5669,41.538,41.5597,97700.0
2011-06-22 15:25:00,57.49,57.5,57.43,57.48,83500.0,41.5669,41.5741,41.5235,41.5597,83500.0
2011-06-22 15:30:00,57.49,57.49,57.37,57.4,100400.0,41.5669,41.5669,41.4802,41.5018,100400.0
2011-06-22 15:35:00,57.4,57.44,57.36,57.36,93100.0,41.5018,41.5308,41.4729,41.4729,93100.0
2011-06-22 15:40:00,57.36,57.41,57.33,57.33,90000.0,41.4729,41.5091,41.4512,41.4512,90000.0
2011-06-22 15:45:00,57.34,57.4,57.31,57.38,187400.0,41.4585,41.5018,41.4368,41.4874,187400.0
2011-06-22 15:50:00,57.39,57.43,57.36,57.39,153500.0,41.4946,41.5235,41.4729,41.4946,153500.0
2011-06-22 15:55:00,57.39,57.39,57.29,57.35,242500.0,41.4946,41.4946,41.4223,41.4657,242500.0
2011-06-23 09:30:00,56.64,56.9,56.36,56.39,169000.0,40.9523,41.1403,40.7499,40.7716,169000.0
2011-06-23 09:35:00,56.38,56.42,56.17,56.35,131900.0,40.7644,40.7933,40.6125,40.7427,131900.0
2011-06-23 09:40:00,56.34,56.39,56.16,56.23,117500.0,40.7354,40.7716,40.6053,40.6559,117500.0
2011-06-23 09:45:00,56.23,56.25,56.12,56.17,100900.0,40.6559,40.6704,40.5764,40.6125,100900.0
2011-06-23 09:50:00,56.18,56.25,56.14,56.21,94300.0,40.6197,40.6704,40.5908,40.6414,94300.0
2011-06-23 09:55:00,56.2,56.59,56.19,56.59,138800.0,40.6342,40.9162,40.627,40.9162,138800.0
2011-06-23 10:00:00,56.59,56.6,56.39,56.53,69500.0,40.9162,40.9234,40.7716,40.8728,69500.0
2011-06-23 10:05:00,56.52,56.61,56.45,56.48,133900.0,40.8656,40.9306,40.815,40.8367,133900.0
2011-06-23 10:10:00,56.48,56.5,56.37,56.37,59200.0,40.8367,40.8511,40.7571,40.7571,59200.0
2011-06-23 10:15:00,56.37,56.53,56.37,56.5,74200.0,40.7571,40.8728,40.7571,40.8511,74200.0
2011-06-23 10:20:00,56.5,56.53,56.43,56.5,65600.0,40.8511,40.8728,40.8005,40.8511,65600.0
2011-06-23 10:25:00,56.5,56.69,56.45,56.67,69100.0,40.8511,40.9885,40.815,40.974,69100.0
2011-06-23 10:30:00,56.66,56.8,56.63,56.75,90000.0,40.9668,41.068,40.9451,41.0319,90000.0
2011-06-23 10:35:00,56.75,56.93,56.74,56.92,104900.0,41.0319,41.162,41.0246,41.1548,104900.0
2011-06-23 10:40:00,56.92,57.01,56.91,56.97,101800.0,41.1548,41.2199,41.1476,41.1909,101800.0
2011-06-23 10:45:00,56.97,57.0,56.87,56.89,102900.0,41.1909,41.2126,41.1186,41.1331,102900.0
2011-06-23 10:50:00,56.89,56.89,56.75,56.81,62400.0,41.1331,41.1331,41.0319,41.0753,62400.0
2011-06-23 10:55:00,56.81,56.82,56.65,56.68,41100.0,41.0753,41.0825,40.9596,40.9813,41100.0
2011-06-23 11:00:00,56.68,56.84,56.68,56.77,86700.0,40.9813,41.0969,40.9813,41.0463,86700.0
2011-06-23 11:05:00,56.76,56.8,56.71,56.75,36500.0,41.0391,41.068,41.003,41.0319,36500.0
2011-06-23 11:10:00,56.74,56.74,56.66,56.7,31800.0,41.0246,41.0246,40.9668,40.9957,31800.0
2011-06-23 11:15:00,56.71,56.76,56.65,56.72,43800.0,41.003,41.0391,40.9596,41.0102,43800.0
2011-06-23 11:20:00,56.73,56.77,56.7,56.72,25000.0,41.0174,41.0463,40.9957,41.0102,25000.0
2011-06-23 11:25:00,56.73,56.94,56.73,56.92,42200.0,41.0174,41.1692,41.0174,41.1548,42200.0
2011-06-23 11:30:00,56.92,57.03,56.89,56.99,92000.0,41.1548,41.2343,41.1331,41.2054,92000.0
2011-06-23 11:35:00,57.0,57.05,56.99,57.0,56300.0,41.2126,41.2488,41.2054,41.2126,56300.0
2011-06-23 11:40:00,57.0,57.05,56.99,57.0,29800.0,41.2126,41.2488,41.2054,41.2126,29800.0
2011-06-23 11:45:00,57.0,57.07,56.98,57.06,30400.0,41.2126,41.2632,41.1982,41.256,30400.0
2011-06-23 11:50:00,57.07,57.08,57.03,57.04,56900.0,41.2632,41.2705,41.2343,41.2416,56900.0
2011-06-23 11:55:00,57.03,57.15,57.03,57.14,62600.0,41.2343,41.3211,41.2343,41.3139,62600.0
2011-06-23 12:00:00,57.13,57.17,57.07,57.14,65800.0,41.3066,41.3355,41.2632,41.3139,65800.0
2011-06-23 12:05:00,57.14,57.14,57.0,57.0,30700.0,41.3139,41.3139,41.2126,41.2126,30700.0
2011-06-23 12:10:00,57.0,57.01,56.99,56.99,25300.0,41.2126,41.2199,41.2054,41.2054,25300.0
2011-06-23 12:15:00,56.99,57.04,56.97,56.99,34100.0,41.2054,41.2416,41.1909,41.2054,34100.0
2011-06-23 12:20:00,56.99,57.02,56.96,56.99,28800.0,41.2054,41.2271,41.1837,41.2054,28800.0
2011-06-23 12:25:00,56.99,57.02,56.9,56.92,46500.0,41.2054,41.2271,41.1403,41.1548,46500.0
2011-06-23 12:30:00,56.92,56.96,56.88,56.94,25000.0,41.1548,41.1837,41.1259,41.1692,25000.0
2011-06-23 12:35:00,56.95,56.95,56.88,56.93,31600.0,41.1765,41.1765,41.1259,41.162,31600.0
2011-06-23 12:40:00,56.94,57.01,56.92,56.97,28100.0,41.1692,41.2199,41.1548,41.1909,28100.0
2011-06-23 12:45:00,56.99,56.99,56.95,56.95,17800.0,41.2054,41.2054,41.1765,41.1765,17800.0
2011-06-23 12:50:00,56.96,56.97,56.91,56.91,23800.0,41.1837,41.1909,41.1476,41.1476,23800.0
2011-06-23 12:55:00,56.92,56.97,56.89,56.9,18300.0,41.1548,41.1909,41.1331,41.1403,18300.0
2011-06-23 13:00:00,56.91,56.93,56.87,56.9,31200.0,41.1476,41.162,41.1186,41.1403,31200.0
2011-06-23 13:05:00,56.9,56.99,56.89,56.95,31800.0,41.1403,41.2054,41.1331,41.1765,31800.0
2011-06-23 13:10:00,56.95,57.02,56.95,56.98,60900.0,41.1765,41.2271,41.1765,41.1982,60900.0
2011-06-23 13:15:00,56.99,57.0,56.92,56.92,17600.0,41.2054,41.2126,41.1548,41.1548,17600.0
2011-06-23 13:20:00,56.93,56.98,56.92,56.92,20900.0,41.162,41.1982,41.1548,41.1548,20900.0
2011-06-23 13:25:00,56.93,57.0,56.93,56.98,17900.0,41.162,41.2126,41.162,41.1982,17900.0
2011-06-23 13:30:00,56.98,57.01,56.96,57.0,28700.0,41.1982,41.2199,41.1837,41.2126,28700.0
2011-06-23 13:35:00,57.0,57.07,57.0,57.01,55700.0,41.2126,41.2632,41.2126,41.2199,55700.0
2011-06-23 13:40:00,57.02,57.03,57.0,57.0,14400.0,41.2271,41.2343,41.2126,41.2126,14400.0
2011-06-23 13:45:00,57.0,57.03,56.96,56.96,17700.0,41.2126,41.2343,41.1837,41.1837,17700.0
2011-06-23 13:50:00,56.96,56.97,56.89,56.91,39200.0,41.1837,41.1909,41.1331,41.1476,39200.0
2011-06-23 13:55:00,56.9,56.97,56.9,56.95,31200.0,41.1403,41.1909,41.1403,41.1765,31200.0
2011-06-23 14:00:00,56.96,56.96,56.75,56.75,68600.0,41.1837,41.1837,41.0319,41.0319,68600.0
2011-06-23 14:05:00,56.75,56.81,56.73,56.81,53400.0,41.0319,41.0753,41.0174,41.0753,53400.0
2011-06-23 14:10:00,56.81,56.86,56.75,56.76,23200.0,41.0753,41.1114,41.0319,41.0391,23200.0
2011-06-23 14:15:00,56.76,56.77,56.62,56.7,80700.0,41.0391,41.0463,40.9379,40.9957,80700.0
2011-06-23 14:20:00,56.71,56.71,56.67,56.68,43300.0,41.003,41.003,40.974,40.9813,43300.0
2011-06-23 14:25:00,56.69,56.75,56.64,56.68,52500.0,40.9885,41.0319,40.9523,40.9813,52500.0
2011-06-23 14:30:00,56.68,56.71,56.64,56.69,56200.0,40.9813,41.003,40.9523,40.9885,56200.0
2011-06-23 14:35:00,56.69,56.7,56.64,56.66,37800.0,40.9885,40.9957,40.9523,40.9668,37800.0
2011-06-23 14:40:00,56.66,56.77,56.66,56.76,35400.0,40.9668,41.0463,40.9668,41.0391,35400.0
2011-06-23 14:45:00,56.75,56.81,56.74,56.79,37400.0,41.0319,41.0753,41.0246,41.0608,37400.0
2011-06-23 14:50:00,56.78,56.85,56.77,56.83,22200.0,41.0536,41.1042,41.0463,41.0897,22200.0
2011-06-23 14:55:00,56.83,57.16,56.82,57.16,87200.0,41.0897,41.3283,41.0825,41.3283,87200.0
2011-06-23 15:00:00,57.16,57.19,57.01,57.07,105100.0,41.3283,41.35,41.2199,41.2632,105100.0
2011-06-23 15:05:00,57.07,57.18,56.99,57.14,75700.0,41.2632,41.3428,41.2054,41.3139,75700.0
2011-06-23 15:10:00,57.14,57.19,57.06,57.15,64400.0,41.3139,41.35,41.256,41.3211,64400.0
2011-06-23 15:15:00,57.15,57.28,57.15,57.2,72100.0,41.3211,41.4151,41.3211,41.3572,72100.0
2011-06-23 15:20:00,57.2,57.25,57.12,57.23,69600.0,41.3572,41.3934,41.2994,41.3789,69600.0
2011-06-23 15:25:00,57.23,57.23,57.04,57.04,89600.0,41.3789,41.3789,41.2416,41.2416,89600.0
2011-06-23 15:30:00,57.03,57.05,56.91,56.99,74200.0,41.2343,41.2488,41.1476,41.2054,74200.0
2011-06-23 15:35:00,56.99,57.07,56.94,56.98,57100.0,41.2054,41.2632,41.1692,41.1982,57100.0
2011-06-23 15:40:00,56.98,57.09,56.96,56.97,88000.0,41.1982,41.2777,41.1837,41.1909,88000.0
2011-06-23 15:45:00,56.96,57.08,56.89,57.06,97600.0,41.1837,41.2705,41.1331,41.256,97600.0
2011-06-23 15:50:00,57.06,57.12,57.04,57.08,142200.0,41.256,41.2994,41.2416,41.2705,142200.0
2011-06-23 15:55:00,57.08,57.18,57.08,57.18,201400.0,41.2705,41.3428,41.2705,41.3428,201400.0
2011-06-24 09:30:00,57.02,57.12,56.81,56.96,75800.0,41.2271,41.2994,41.0753,41.1837,75800.0
2011-06-24 09:35:00,56.96,56.99,56.84,56.89,35200.0,41.1837,41.2054,41.0969,41.1331,35200.0
2011-06-24 09:40:00,56.89,56.98,56.69,56.72,39200.0,41.1331,41.1982,40.9885,41.0102,39200.0
2011-06-24 09:45:00,56.72,56.79,56.62,56.67,51500.0,41.0102,41.0608,40.9379,40.974,51500.0
2011-06-24 09:50:00,56.67,56.67,56.6,56.61,29000.0,40.974,40.974,40.9234,40.9306,29000.0
2011-06-24 09:55:00,56.62,56.76,56.59,56.73,32000.0,40.9379,41.0391,40.9162,41.0174,32000.0
2011-06-24 10:00:00,56.74,56.76,56.63,56.63,36200.0,41.0246,41.0391,40.9451,40.9451,36200.0
2011-06-24 10:05:00,56.65,56.66,56.55,56.56,30200.0,40.9596,40.9668,40.8873,40.8945,30200.0
2011-06-24 10:10:00,56.56,56.57,56.45,56.49,45400.0,40.8945,40.9017,40.815,40.8439,45400.0
2011-06-24 10:15:00,56.49,56.52,56.43,56.5,33800.0,40.8439,40.8656,40.8005,40.8511,33800.0
2011-06-24 10:20:00,56.51,56.52,56.46,56.5,24900.0,40.8583,40.8656,40.8222,40.8511,24900.0
2011-06-24 10:25:00,56.52,56.52,56.42,56.42,37000.0,40.8656,40.8656,40.7933,40.7933,37000.0
2011-06-24 10:30:00,56.42,56.57,56.4,56.52,36200.0,40.7933,40.9017,40.7788,40.8656,36200.0
2011-06-24 10:35:00,56.51,56.6,56.51,56.56,54800.0,40.8583,40.9234,40.8583,40.8945,54800.0
2011-06-24 10:40:00,56.56,56.59,56.53,56.54,33900.0,40.8945,40.9162,40.8728,40.88,33900.0
2011-06-24 10:45:00,56.53,56.56,56.47,56.48,32400.0,40.8728,40.8945,40.8294,40.8367,32400.0
2011-06-24 10:50:00,56.47,56.51,56.41,56.5,34900.0,40.8294,40.8583,40.786,40.8511,34900.0
2011-06-24 10:55:00,56.49,56.52,56.41,56.46,24700.0,40.8439,40.8656,40.786,40.8222,24700.0
2011-06-24 11:00:00,56.46,56.5,56.43,56.45,30800.0,40.8222,40.8511,40.8005,40.815,30800.0
2011-06-24 11:05:00,56.46,56.47,56.37,56.45,33500.0,40.8222,40.8294,40.7571,40.815,33500.0
2011-06-24 11:10:00,56.45,56.46,56.35,56.35,45500.0,40.815,40.8222,40.7427,40.7427,45500.0
2011-06-24 11:15:00,56.34,56.37,56.29,56.31,44100.0,40.7354,40.7571,40.6993,40.7137,44100.0
2011-06-24 11:20:00,56.31,56.39,56.3,56.36,22300.0,40.7137,40.7716,40.7065,40.7499,22300.0
2011-06-24 11:25:00,56.37,56.37,56.28,56.37,28400.0,40.7571,40.7571,40.692,40.7571,28400.0
2011-06-24 11:30:00,56.38,56.38,56.29,56.31,28100.0,40.7644,40.7644,40.6993,40.7137,28100.0
2011-06-24 11:35:00,56.31,56.32,56.27,56.31,23800.0,40.7137,40.721,40.6848,40.7137,23800.0
2011-06-24 11:40:00,56.31,56.43,56.28,56.43,24900.0,40.7137,40.8005,40.692,40.8005,24900.0
2011-06-24 11:45:00,56.43,56.47,56.43,56.47,16500.0,40.8005,40.8294,40.8005,40.8294,16500.0
2011-06-24 11:50:00,56.46,56.47,56.37,56.4,40900.0,40.8222,40.8294,40.7571,40.7788,40900.0
2011-06-24 11:55:00,56.39,56.44,56.38,56.44,16400.0,40.7716,40.8077,40.7644,40.8077,16400.0
2011-06-24 12:00:00,56.44,56.44,56.39,56.43,32700.0,40.8077,40.8077,40.7716,40.8005,32700.0
2011-06-24 12:05:00,56.42,56.45,56.36,56.39,29900.0,40.7933,40.815,40.7499,40.7716,29900.0
2011-06-24 12:10:00,56.39,56.43,56.37,56.42,11100.0,40.7716,40.8005,40.7571,40.7933,11100.0
2011-06-24 12:15:00,56.42,56.46,56.42,56.43,27500.0,40.7933,40.8222,40.7933,40.8005,27500.0
2011-06-24 12:20:00,56.44,56.48,56.41,56.41,38200.0,40.8077,40.8367,40.786,40.786,38200.0
2011-06-24 12:25:00,56.41,56.44,56.4,56.43,29400.0,40.786,40.8077,40.7788,40.8005,29400.0
2011-06-24 12:30:00,56.43,56.46,56.37,56.41,33000.0,40.8005,40.8222,40.7571,40.786,33000.0
2011-06-24 12:35:00,56.42,56.43,56.39,56.39,29700.0,40.7933,40.8005,40.7716,40.7716,29700.0
2011-06-24 12:40:00,56.4,56.42,56.35,56.38,24100.0,40.7788,40.7933,40.7427,40.7644,24100.0
2011-06-24 12:45:00,56.4,56.4,56.33,56.34,23400.0,40.7788,40.7788,40.7282,40.7354,23400.0
2011-06-24 12:50:00,56.34,56.4,56.3,56.39,52000.0,40.7354,40.7788,40.7065,40.7716,52000.0
2011-06-24 12:55:00,56.39,56.44,56.39,56.42,57000.0,40.7716,40.8077,40.7716,40.7933,57000.0
2011-06-24 13:00:00,56.43,56.44,56.39,56.41,37600.0,40.8005,40.8077,40.7716,40.786,37600.0
2011-06-24 13:05:00,56.41,56.42,56.36,56.42,45400.0,40.786,40.7933,40.7499,40.7933,45400.0
2011-06-24 13:10:00,56.41,56.42,56.38,56.38,38600.0,40.786,40.7933,40.7644,40.7644,38600.0
2011-06-24 13:15:00,56.38,56.45,56.38,56.44,24200.0,40.7644,40.815,40.7644,40.8077,24200.0
2011-06-24 13:20:00,56.44,56.47,56.43,56.47,28800.0,40.8077,40.8294,40.8005,40.8294,28800.0
2011-06-24 13:25:00,56.46,56.55,56.46,56.54,22700.0,40.8222,40.8873,40.8222,40.88,22700.0
2011-06-24 13:30:00,56.55,56.59,56.54,56.54,17600.0,40.8873,40.9162,40.88,40.88,17600.0
2011-06-24 13:35:00,56.54,56.65,56.53,56.62,29800.0,40.88,40.9596,40.8728,40.9379,29800.0
2011-06-24 13:40:00,56.62,56.65,56.6,56.64,32000.0,40.9379,40.9596,40.9234,40.9523,32000.0
2011-06-24 13:45:00,56.64,56.71,56.64,56.7,24200.0,40.9523,41.003,40.9523,40.9957,24200.0
2011-06-24 13:50:00,56.71,56.73,56.7,56.7,24100.0,41.003,41.0174,40.9957,40.9957,24100.0
2011-06-24 13:55:00,56.7,56.7,56.64,56.65,45300.0,40.9957,40.9957,40.9523,40.9596,45300.0
2011-06-24 14:00:00,56.64,56.65,56.58,56.59,26200.0,40.9523,40.9596,40.909,40.9162,26200.0
2011-06-24 14:05:00,56.59,56.6,56.55,56.59,31900.0,40.9162,40.9234,40.8873,40.9162,31900.0
2011-06-24 14:10:00,56.6,56.63,56.58,56.59,29600.0,40.9234,40.9451,40.909,40.9162,29600.0
2011-06-24 14:15:00,56.6,56.67,56.59,56.64,17600.0,40.9234,40.974,40.9162,40.9523,17600.0
2011-06-24 14:20:00,56.64,56.67,56.62,56.65,31300.0,40.9523,40.974,40.9379,40.9596,31300.0
2011-06-24 14:25:00,56.65,56.68,56.6,56.67,26500.0,40.9596,40.9813,40.9234,40.974,26500.0
2011-06-24 14:30:00,56.66,56.71,56.65,56.69,38900.0,40.9668,41.003,40.9596,40.9885,38900.0
2011-06-24 14:35:00,56.69,56.7,56.63,56.63,29000.0,40.9885,40.9957,40.9451,40.9451,29000.0
2011-06-24 14:40:00,56.62,56.65,56.61,56.61,32600.0,40.9379,40.9596,40.9306,40.9306,32600.0
2011-06-24 14:45:00,56.62,56.7,56.61,56.67,25400.0,40.9379,40.9957,40.9306,40.974,25400.0
2011-06-24 14:50:00,56.66,56.75,56.66,56.75,17000.0,40.9668,41.0319,40.9668,41.0319,17000.0
2011-06-24 14:55:00,56.75,56.75,56.68,56.7,53100.0,41.0319,41.0319,40.9813,40.9957,53100.0
2011-06-24 15:00:00,56.7,56.71,56.65,56.66,47000.0,40.9957,41.003,40.9596,40.9668,47000.0
2011-06-24 15:05:00,56.66,56.71,56.65,56.68,30400.0,40.9668,41.003,40.9596,40.9813,30400.0
2011-06-24 15:10:00,56.68,56.72,56.67,56.71,54400.0,40.9813,41.0102,40.974,41.003,54400.0
2011-06-24 15:15:00,56.71,56.77,56.71,56.75,49700.0,41.003,41.0463,41.003,41.0319,49700.0
2011-06-24 15:20:00,56.74,56.75,56.66,56.68,62200.0,41.0246,41.0319,40.9668,40.9813,62200.0
2011-06-24 15:25:00,56.69,56.7,56.65,56.66,52600.0,40.9885,40.9957,40.9596,40.9668,52600.0
2011-06-24 15:30:00,56.67,56.75,56.66,56.73,54400.0,40.974,41.0319,40.9668,41.0174,54400.0
2011-06-24 15:35:00,56.73,56.73,56.65,56.66,81200.0,41.0174,41.0174,40.9596,40.9668,81200.0
2011-06-24 15:40:00,56.66,56.69,56.62,56.67,88400.0,40.9668,40.9885,40.9379,40.974,88400.0
2011-06-24 15:45:00,56.67,56.71,56.64,56.67,144000.0,40.974,41.003,40.9523,40.974,144000.0
2011-06-24 15:50:00,56.67,56.69,56.61,56.68,167100.0,40.974,40.9885,40.9306,40.9813,167100.0
2011-06-24 15:55:00,56.69,56.77,56.68,56.71,278400.0,40.9885,41.0463,40.9813,41.003,278400.0
2011-06-27 09:30:00,56.83,56.99,56.67,56.83,59800.0,41.0897,41.2054,40.974,41.0897,59800.0
2011-06-27 09:35:00,56.88,57.1,56.84,57.05,36300.0,41.1259,41.2849,41.0969,41.2488,36300.0
2011-06-27 09:40:00,57.05,57.25,57.0,57.12,51600.0,41.2488,41.3934,41.2126,41.2994,51600.0
2011-06-27 09:45:00,57.15,57.2,57.03,57.18,41500.0,41.3211,41.3572,41.2343,41.3428,41500.0
2011-06-27 09:50:00,57.16,57.26,57.14,57.14,21400.0,41.3283,41.4006,41.3139,41.3139,21400.0
2011-06-27 09:55:00,57.12,57.18,57.05,57.15,20600.0,41.2994,41.3428,41.2488,41.3211,20600.0
2011-06-27 10:00:00,57.17,57.2,57.09,57.16,33600.0,41.3355,41.3572,41.2777,41.3283,33600.0
2011-06-27 10:05:00,57.15,57.19,57.14,57.18,15400.0,41.3211,41.35,41.3139,41.3428,15400.0
2011-06-27 10:10:00,57.2,57.3,57.18,57.29,25200.0,41.3572,41.4295,41.3428,41.4223,25200.0
2011-06-27 10:15:00,57.29,57.29,57.17,57.19,49400.0,41.4223,41.4223,41.3355,41.35,49400.0
2011-06-27 10:20:00,57.19,57.22,57.08,57.14,60900.0,41.35,41.3717,41.2705,41.3139,60900.0
2011-06-27 10:25:00,57.15,57.26,57.15,57.19,32900.0,41.3211,41.4006,41.3211,41.35,32900.0
2011-06-27 10:30:00,57.22,57.31,57.2,57.24,40900.0,41.3717,41.4368,41.3572,41.3862,40900.0
2011-06-27 10:35:00,57.25,57.32,57.23,57.23,63300.0,41.3934,41.444,41.3789,41.3789,63300.0
2011-06-27 10:40:00,57.22,57.29,57.17,57.29,43100.0,41.3717,41.4223,41.3355,41.4223,43100.0
2011-06-27 10:45:00,57.28,57.29,57.21,57.25,36100.0,41.4151,41.4223,41.3645,41.3934,36100.0
2011-06-27 10:50:00,57.25,57.3,57.21,57.28,49400.0,41.3934,41.4295,41.3645,41.4151,49400.0
2011-06-27 10:55:00,57.28,57.31,57.23,57.29,20500.0,41.4151,41.4368,41.3789,41.4223,20500.0
2011-06-27 11:00:00,57.29,57.36,57.29,57.35,21600.0,41.4223,41.4729,41.4223,41.4657,21600.0
2011-06-27 11:05:00,57.36,57.36,57.27,57.3,42800.0,41.4729,41.4729,41.4078,41.4295,42800.0
2011-06-27 11:10:00,57.29,57.35,57.25,57.32,32200.0,41.4223,41.4657,41.3934,41.444,32200.0
2011-06-27 11:15:00,57.33,57.34,57.22,57.22,23200.0,41.4512,41.4585,41.3717,41.3717,23200.0
2011-06-27 11:20:00,57.22,57.27,57.22,57.23,17100.0,41.3717,41.4078,41.3717,41.3789,17100.0
2011-06-27 11:25:00,57.24,57.29,57.22,57.28,31000.0,41.3862,41.4223,41.3717,41.4151,31000.0
2011-06-27 11:30:00,57.28,57.28,57.19,57.25,24900.0,41.4151,41.4151,41.35,41.3934,24900.0
2011-06-27 11:35:00,57.25,57.28,57.2,57.24,31100.0,41.3934,41.4151,41.3572,41.3862,31100.0
2011-06-27 11:40:00,57.23,57.26,57.18,57.26,19700.0,41.3789,41.4006,41.3428,41.4006,19700.0
2011-06-27 11:45:00,57.26,57.26,57.19,57.24,52100.0,41.4006,41.4006,41.35,41.3862,52100.0
2011-06-27 11:50:00,57.25,57.34,57.23,57.3,24100.0,41.3934,41.4585,41.3789,41.4295,24100.0
2011-06-27 11:55:00,57.31,57.37,57.23,57.32,49800.0,41.4368,41.4802,41.3789,41.444,49800.0
2011-06-27 12:00:00,57.33,57.33,57.27,57.29,29500.0,41.4512,41.4512,41.4078,41.4223,29500.0
2011-06-27 12:05:00,57.28,57.31,57.26,57.29,34900.0,41.4151,41.4368,41.4006,41.4223,34900.0
2011-06-27 12:10:00,57.3,57.31,57.29,57.3,36600.0,41.4295,41.4368,41.4223,41.4295,36600.0
2011-06-27 12:15:00,57.3,57.31,57.25,57.3,17700.0,41.4295,41.4368,41.3934,41.4295,17700.0
2011-06-27 12:20:00,57.3,57.31,57.26,57.28,14200.0,41.4295,41.4368,41.4006,41.4151,14200.0
2011-06-27 12:25:00,57.28,57.3,57.26,57.29,14400.0,41.4151,41.4295,41.4006,41.4223,14400.0
2011-06-27 12:30:00,57.27,57.31,57.27,57.3,20400.0,41.4078,41.4368,41.4078,41.4295,20400.0
2011-06-27 12:35:00,57.29,57.31,57.28,57.31,14400.0,41.4223,41.4368,41.4151,41.4368,14400.0
2011-06-27 12:40:00,57.3,57.34,57.29,57.34,9900.0,41.4295,41.4585,41.4223,41.4585,9900.0
2011-06-27 12:45:00,57.35,57.37,57.34,57.34,12200.0,41.4657,41.4802,41.4585,41.4585,12200.0
2011-06-27 12:50:00,57.35,57.37,57.34,57.36,11900.0,41.4657,41.4802,41.4585,41.4729,11900.0
2011-06-27 12:55:00,57.35,57.36,57.26,57.28,16700.0,41.4657,41.4729,41.4006,41.4151,16700.0
2011-06-27 13:00:00,57.28,57.34,57.28,57.32,12200.0,41.4151,41.4585,41.4151,41.444,12200.0
2011-06-27 13:05:00,57.31,57.36,57.3,57.35,9600.0,41.4368,41.4729,41.4295,41.4657,9600.0
2011-06-27 13:10:00,57.35,57.39,57.35,57.39,7900.0,41.4657,41.4946,41.4657,41.4946,7900.0
2011-06-27 13:15:00,57.39,57.39,57.34,57.38,16300.0,41.4946,41.4946,41.4585,41.4874,16300.0
2011-06-27 13:20:00,57.39,57.39,57.3,57.32,20000.0,41.4946,41.4946,41.4295,41.444,20000.0
2011-06-27 13:25:00,57.33,57.34,57.24,57.25,21500.0,41.4512,41.4585,41.3862,41.3934,21500.0
2011-06-27 13:30:00,57.25,57.29,57.21,57.25,45600.0,41.3934,41.4223,41.3645,41.3934,45600.0
2011-06-27 13:35:00,57.25,57.29,57.21,57.29,61300.0,41.3934,41.4223,41.3645,41.4223,61300.0
2011-06-27 13:40:00,57.29,57.29,57.24,57.28,38800.0,41.4223,41.4223,41.3862,41.4151,38800.0
2011-06-27 13:45:00,57.28,57.32,57.27,57.3,10900.0,41.4151,41.444,41.4078,41.4295,10900.0
2011-06-27 13:50:00,57.3,57.38,57.28,57.34,15500.0,41.4295,41.4874,41.4151,41.4585,15500.0
2011-06-27 13:55:00,57.34,57.36,57.31,57.34,24100.0,41.4585,41.4729,41.4368,41.4585,24100.0
2011-06-27 14:00:00,57.34,57.44,57.34,57.44,63200.0,41.4585,41.5308,41.4585,41.5308,63200.0
2011-06-27 14:05:00,57.43,57.48,57.43,57.47,53900.0,41.5235,41.5597,41.5235,41.5525,53900.0
2011-06-27 14:10:00,57.48,57.54,57.47,57.53,29200.0,41.5597,41.6031,41.5525,41.5958,29200.0
2011-06-27 14:15:00,57.51,57.55,57.51,57.52,42800.0,41.5814,41.6103,41.5814,41.5886,42800.0
2011-06-27 14:20:00,57.52,57.54,57.48,57.49,30400.0,41.5886,41.6031,41.5597,41.5669,30400.0
2011-06-27 14:25:00,57.49,57.5,57.45,57.47,30200.0,41.5669,41.5741,41.538,41.5525,30200.0
2011-06-27 14:30:00,57.48,57.5,57.44,57.47,26600.0,41.5597,41.5741,41.5308,41.5525,26600.0
2011-06-27 14:35:00,57.48,57.5,57.47,57.49,20900.0,41.5597,41.5741,41.5525,41.5669,20900.0
2011-06-27 14:40:00,57.49,57.51,57.39,57.4,49600.0,41.5669,41.5814,41.4946,41.5018,49600.0
2011-06-27 14:45:00,57.41,57.42,57.37,57.41,37700.0,41.5091,41.5163,41.4802,41.5091,37700.0
2011-06-27 14:50:00,57.42,57.42,57.37,57.4,27100.0,41.5163,41.5163,41.4802,41.5018,27100.0
2011-06-27 14:55:00,57.4,57.41,57.38,57.39,18700.0,41.5018,41.5091,41.4874,41.4946,18700.0
2011-06-27 15:00:00,57.39,57.42,57.39,57.41,25300.0,41.4946,41.5163,41.4946,41.5091,25300.0
2011-06-27 15:05:00,57.4,57.41,57.36,57.39,36500.0,41.5018,41.5091,41.4729,41.4946,36500.0
2011-06-27 15:10:00,57.38,57.41,57.37,57.4,45200.0,41.4874,41.5091,41.4802,41.5018,45200.0
2011-06-27 15:15:00,57.4,57.43,57.36,57.42,49200.0,41.5018,41.5235,41.4729,41.5163,49200.0
2011-06-27 15:20:00,57.42,57.44,57.36,57.38,76600.0,41.5163,41.5308,41.4729,41.4874,76600.0
2011-06-27 15:25:00,57.38,57.41,57.33,57.34,36000.0,41.4874,41.5091,41.4512,41.4585,36000.0
2011-06-27 15:30:00,57.35,57.37,57.3,57.31,57900.0,41.4657,41.4802,41.4295,41.4368,57900.0
2011-06-27 15:35:00,57.32,57.36,57.29,57.33,51100.0,41.444,41.4729,41.4223,41.4512,51100.0
2011-06-27 15:40:00,57.32,57.34,57.29,57.32,41400.0,41.444,41.4585,41.4223,41.444,41400.0
2011-06-27 15:45:00,57.32,57.33,57.25,57.29,109700.0,41.444,41.4512,41.3934,41.4223,109700.0
2011-06-27 15:50:00,57.29,57.3,57.26,57.27,83800.0,41.4223,41.4295,41.4006,41.4078,83800.0
2011-06-27 15:55:00,57.28,57.29,57.24,57.24,317500.0,41.4151,41.4223,41.3862,41.3862,317500.0
2011-06-28 09:30:00,57.29,57.4,57.22,57.24,58400.0,41.4223,41.5018,41.3717,41.3862,58400.0
2011-06-28 09:35:00,57.26,57.45,57.23,57.32,46900.0,41.4006,41.538,41.3789,41.444,46900.0
2011-06-28 09:40:00,57.32,57.43,57.28,57.35,20900.0,41.444,41.5235,41.4151,41.4657,20900.0
2011-06-28 09:45:00,57.35,57.41,57.27,57.29,19700.0,41.4657,41.5091,41.4078,41.4223,19700.0
2011-06-28 09:50:00,57.29,57.33,57.26,57.28,18600.0,41.4223,41.4512,41.4006,41.4151,18600.0
2011-06-28 09:55:00,57.28,57.31,57.24,57.26,21700.0,41.4151,41.4368,41.3862,41.4006,21700.0
2011-06-28 10:00:00,57.27,57.3,57.23,57.26,39800.0,41.4078,41.4295,41.3789,41.4006,39800.0
2011-06-28 10:05:00,57.27,57.27,57.16,57.21,27900.0,41.4078,41.4078,41.3283,41.3645,27900.0
2011-06-28 10:10:00,57.21,57.27,57.2,57.22,25200.0,41.3645,41.4078,41.3572,41.3717,25200.0
2011-06-28 10:15:00,57.24,57.24,57.14,57.2,42600.0,41.3862,41.3862,41.3139,41.3572,42600.0
2011-06-28 10:20:00,57.2,57.26,57.13,57.2,73100.0,41.3572,41.4006,41.3066,41.3572,73100.0
2011-06-28 10:25:00,57.21,57.33,57.2,57.3,31400.0,41.3645,41.4512,41.3572,41.4295,31400.0
2011-06-28 10:30:00,57.31,57.39,57.3,57.33,41900.0,41.4368,41.4946,41.4295,41.4512,41900.0
2011-06-28 10:35:00,57.33,57.4,57.3,57.39,45800.0,41.4512,41.5018,41.4295,41.4946,45800.0
2011-06-28 10:40:00,57.39,57.44,57.36,57.43,26400.0,41.4946,41.5308,41.4729,41.5235,26400.0
2011-06-28 10:45:00,57.42,57.5,57.42,57.42,30400.0,41.5163,41.5741,41.5163,41.5163,30400.0
2011-06-28 10:50:00,57.42,57.45,57.33,57.35,25400.0,41.5163,41.538,41.4512,41.4657,25400.0
2011-06-28 10:55:00,57.34,57.42,57.34,57.37,20600.0,41.4585,41.5163,41.4585,41.4802,20600.0
2011-06-28 11:00:00,57.37,57.37,57.32,57.34,17700.0,41.4802,41.4802,41.444,41.4585,17700.0
2011-06-28 11:05:00,57.35,57.39,57.32,57.34,28300.0,41.4657,41.4946,41.444,41.4585,28300.0
2011-06-28 11:10:00,57.34,57.39,57.33,57.38,18300.0,41.4585,41.4946,41.4512,41.4874,18300.0
2011-06-28 11:15:00,57.38,57.41,57.33,57.34,23100.0,41.4874,41.5091,41.4512,41.4585,23100.0
2011-06-28 11:20:00,57.33,57.4,57.29,57.33,35700.0,41.4512,41.5018,41.4223,41.4512,35700.0
2011-06-28 11:25:00,57.33,57.41,57.33,57.37,29300.0,41.4512,41.5091,41.4512,41.4802,29300.0
2011-06-28 11:30:00,57.37,57.45,57.37,57.42,32100.0,41.4802,41.538,41.4802,41.5163,32100.0
2011-06-28 11:35:00,57.43,57.45,57.38,57.39,15700.0,41.5235,41.538,41.4874,41.4946,15700.0
2011-06-28 11:40:00,57.39,57.47,57.38,57.38,29900.0,41.4946,41.5525,41.4874,41.4874,29900.0
2011-06-28 11:45:00,57.38,57.48,57.38,57.43,26800.0,41.4874,41.5597,41.4874,41.5235,26800.0
2011-06-28 11:50:00,57.44,57.49,57.43,57.47,15900.0,41.5308,41.5669,41.5235,41.5525,15900.0
2011-06-28 11:55:00,57.46,57.46,57.4,57.4,29800.0,41.5452,41.5452,41.5018,41.5018,29800.0
2011-06-28 12:00:00,57.41,57.43,57.38,57.41,35300.0,41.5091,41.5235,41.4874,41.5091,35300.0
2011-06-28 12:05:00,57.41,57.43,57.37,57.37,9500.0,41.5091,41.5235,41.4802,41.4802,9500.0
2011-06-28 12:10:00,57.37,57.45,57.37,57.45,9500.0,41.4802,41.538,41.4802,41.538,9500.0
2011-06-28 12:15:00,57.45,57.5,57.44,57.46,17500.0,41.538,41.5741,41.5308,41.5452,17500.0
2011-06-28 12:20:00,57.46,57.5,57.45,57.45,15000.0,41.5452,41.5741,41.538,41.538,15000.0
2011-06-28 12:25:00,57.45,57.48,57.45,57.47,15400.0,41.538,41.5597,41.538,41.5525,15400.0
2011-06-28 12:30:00,57.46,57.5,57.46,57.49,20300.0,41.5452,41.5741,41.5452,41.5669,20300.0
2011-06-28 12:35:00,57.48,57.52,57.46,57.5,16700.0,41.5597,41.5886,41.5452,41.5741,16700.0
2011-06-28 12:40:00,57.49,57.53,57.47,57.49,29500.0,41.5669,41.5958,41.5525,41.5669,29500.0
2011-06-28 12:45:00,57.5,57.51,57.45,57.47,14200.0,41.5741,41.5814,41.538,41.5525,14200.0
2011-06-28 12:50:00,57.47,57.48,57.42,57.43,43000.0,41.5525,41.5597,41.5163,41.5235,43000.0
2011-06-28 12:55:00,57.43,57.55,57.41,57.49,25200.0,41.5235,41.6103,41.5091,41.5669,25200.0
2011-06-28 13:00:00,57.5,57.55,57.49,57.51,24700.0,41.5741,41.6103,41.5669,41.5814,24700.0
2011-06-28 13:05:00,57.51,57.54,57.47,57.49,15700.0,41.5814,41.6031,41.5525,41.5669,15700.0
2011-06-28 13:10:00,57.48,57.51,57.46,57.49,13000.0,41.5597,41.5814,41.5452,41.5669,13000.0
2011-06-28 13:15:00,57.48,57.54,57.48,57.53,10700.0,41.5597,41.6031,41.5597,41.5958,10700.0
2011-06-28 13:20:00,57.54,57.55,57.49,57.49,17100.0,41.6031,41.6103,41.5669,41.5669,17100.0
2011-06-28 13:25:00,57.5,57.58,57.5,57.57,24000.0,41.5741,41.632,41.5741,41.6248,24000.0
2011-06-28 13:30:00,57.57,57.57,57.48,57.5,27000.0,41.6248,41.6248,41.5597,41.5741,27000.0
2011-06-28 13:35:00,57.49,57.5,57.45,57.48,21800.0,41.5669,41.5741,41.538,41.5597,21800.0
2011-06-28 13:40:00,57.47,57.5,57.45,57.47,14300.0,41.5525,41.5741,41.538,41.5525,14300.0
2011-06-28 13:45:00,57.48,57.54,57.48,57.51,23000.0,41.5597,41.6031,41.5597,41.5814,23000.0
2011-06-28 13:50:00,57.5,57.58,57.49,57.57,25700.0,41.5741,41.632,41.5669,41.6248,25700.0
2011-06-28 13:55:00,57.56,57.56,57.5,57.53,62700.0,41.6175,41.6175,41.5741,41.5958,62700.0
2011-06-28 14:00:00,57.53,57.58,57.5,57.51,18000.0,41.5958,41.632,41.5741,41.5814,18000.0
2011-06-28 14:05:00,57.5,57.54,57.48,57.52,20900.0,41.5741,41.6031,41.5597,41.5886,20900.0
2011-06-28 14:10:00,57.52,57.56,57.5,57.51,17100.0,41.5886,41.6175,41.5741,41.5814,17100.0
2011-06-28 14:15:00,57.52,57.58,57.51,57.57,20900.0,41.5886,41.632,41.5814,41.6248,20900.0
2011-06-28 14:20:00,57.57,57.58,57.5,57.51,19700.0,41.6248,41.632,41.5741,41.5814,19700.0
2011-06-28 14:25:00,57.52,57.6,57.52,57.59,32200.0,41.5886,41.6464,41.5886,41.6392,32200.0
2011-06-28 14:30:00,57.58,57.6,57.54,57.55,39200.0,41.632,41.6464,41.6031,41.6103,39200.0
2011-06-28 14:35:00,57.55,57.59,57.51,57.59,42200.0,41.6103,41.6392,41.5814,41.6392,42200.0
2011-06-28 14:40:00,57.6,57.62,57.56,57.56,21800.0,41.6464,41.6609,41.6175,41.6175,21800.0
2011-06-28 14:45:00,57.57,57.64,57.57,57.57,33300.0,41.6248,41.6754,41.6248,41.6248,33300.0
2011-06-28 14:50:00,57.57,57.65,57.57,57.6,29200.0,41.6248,41.6826,41.6248,41.6464,29200.0
2011-06-28 14:55:00,57.6,57.6,57.53,57.55,28700.0,41.6464,41.6464,41.5958,41.6103,28700.0
2011-06-28 15:00:00,57.55,57.59,57.55,57.57,19100.0,41.6103,41.6392,41.6103,41.6248,19100.0
2011-06-28 15:05:00,57.58,57.61,57.57,57.59,28500.0,41.632,41.6537,41.6248,41.6392,28500.0
2011-06-28 15:10:00,57.6,57.6,57.53,57.54,25200.0,41.6464,41.6464,41.5958,41.6031,25200.0
2011-06-28 15:15:00,57.53,57.54,57.5,57.52,33500.0,41.5958,41.6031,41.5741,41.5886,33500.0
2011-06-28 15:20:00,57.52,57.54,57.5,57.51,30700.0,41.5886,41.6031,41.5741,41.5814,30700.0
2011-06-28 15:25:00,57.51,57.54,57.5,57.52,26700.0,41.5814,41.6031,41.5741,41.5886,26700.0
2011-06-28 15:30:00,57.52,57.53,57.41,57.42,53500.0,41.5886,41.5958,41.5091,41.5163,53500.0
2011-06-28 15:35:00,57.42,57.5,57.41,57.49,43300.0,41.5163,41.5741,41.5091,41.5669,43300.0
2011-06-28 15:40:00,57.5,57.52,57.46,57.47,42100.0,41.5741,41.5886,41.5452,41.5525,42100.0
2011-06-28 15:45:00,57.47,57.53,57.47,57.49,56000.0,41.5525,41.5958,41.5525,41.5669,56000.0
2011-06-28 15:50:00,57.49,57.53,57.48,57.51,92600.0,41.5669,41.5958,41.5597,41.5814,92600.0
2011-06-28 15:55:00,57.51,57.55,57.5,57.54,140500.0,41.5814,41.6103,41.5741,41.6031,140500.0
2011-06-29 09:30:00,57.52,57.84,57.44,57.78,87500.0,41.5886,41.82,41.5308,41.7766,87500.0
2011-06-29 09:35:00,57.78,58.06,57.72,57.92,106500.0,41.7766,41.979,41.7332,41.8778,106500.0
2011-06-29 09:40:00,57.91,58.02,57.76,57.76,37600.0,41.8706,41.9501,41.7621,41.7621,37600.0
2011-06-29 09:45:00,57.77,57.9,57.77,57.84,40500.0,41.7694,41.8634,41.7694,41.82,40500.0
2011-06-29 09:50:00,57.83,57.88,57.73,57.75,30200.0,41.8127,41.8489,41.7404,41.7549,30200.0
2011-06-29 09:55:00,57.75,57.84,57.66,57.8,31600.0,41.7549,41.82,41.6898,41.7911,31600.0
2011-06-29 10:00:00,57.81,57.88,57.73,57.76,32700.0,41.7983,41.8489,41.7404,41.7621,32700.0
2011-06-29 10:05:00,57.75,57.76,57.65,57.68,22200.0,41.7549,41.7621,41.6826,41.7043,22200.0
2011-06-29 10:10:00,57.65,57.67,57.59,57.67,22200.0,41.6826,41.6971,41.6392,41.6971,22200.0
2011-06-29 10:15:00,57.67,57.69,57.6,57.62,28600.0,41.6971,41.7115,41.6464,41.6609,28600.0
2011-06-29 10:20:00,57.62,57.67,57.62,57.62,16500.0,41.6609,41.6971,41.6609,41.6609,16500.0
2011-06-29 10:25:00,57.62,57.63,57.54,57.62,28700.0,41.6609,41.6681,41.6031,41.6609,28700.0
2011-06-29 10:30:00,57.63,57.66,57.57,57.66,30900.0,41.6681,41.6898,41.6248,41.6898,30900.0
2011-06-29 10:35:00,57.65,57.78,57.64,57.77,33400.0,41.6826,41.7766,41.6754,41.7694,33400.0
2011-06-29 10:40:00,57.78,57.83,57.75,57.81,27500.0,41.7766,41.8127,41.7549,41.7983,27500.0
2011-06-29 10:45:00,57.82,57.89,57.81,57.89,39700.0,41.8055,41.8561,41.7983,41.8561,39700.0
2011-06-29 10:50:00,57.89,58.06,57.88,58.06,61400.0,41.8561,41.979,41.8489,41.979,61400.0
2011-06-29 10:55:00,58.06,58.15,58.02,58.12,46500.0,41.979,42.0441,41.9501,42.0224,46500.0
2011-06-29 11:00:00,58.12,58.12,58.01,58.02,42000.0,42.0224,42.0224,41.9429,41.9501,42000.0
2011-06-29 11:05:00,58.01,58.09,57.98,58.04,38700.0,41.9429,42.0007,41.9212,41.9646,38700.0
2011-06-29 11:10:00,58.05,58.07,58.0,58.04,13700.0,41.9718,41.9863,41.9357,41.9646,13700.0
2011-06-29 11:15:00,58.03,58.11,58.03,58.09,23200.0,41.9573,42.0152,41.9573,42.0007,23200.0
2011-06-29 11:20:00,58.08,58.08,58.04,58.08,22500.0,41.9935,41.9935,41.9646,41.9935,22500.0
2011-06-29 11:25:00,58.07,58.13,58.05,58.11,25000.0,41.9863,42.0297,41.9718,42.0152,25000.0
2011-06-29 11:30:00,58.12,58.21,58.12,58.19,36900.0,42.0224,42.0875,42.0224,42.073,36900.0
2011-06-29 11:35:00,58.19,58.25,58.17,58.23,93700.0,42.073,42.1164,42.0586,42.102,93700.0
2011-06-29 11:40:00,58.24,58.27,58.21,58.23,39000.0,42.1092,42.1309,42.0875,42.102,39000.0
2011-06-29 11:45:00,58.22,58.26,58.18,58.25,33800.0,42.0947,42.1236,42.0658,42.1164,33800.0
2011-06-29 11:50:00,58.25,58.32,58.23,58.31,39700.0,42.1164,42.167,42.102,42.1598,39700.0
2011-06-29 11:55:00,58.3,58.37,58.29,58.36,64300.0,42.1526,42.2032,42.1453,42.1959,64300.0
2011-06-29 12:00:00,58.37,58.45,58.37,58.45,52000.0,42.2032,42.261,42.2032,42.261,52000.0
2011-06-29 12:05:00,58.43,58.49,58.42,58.49,40700.0,42.2466,42.2899,42.2393,42.2899,40700.0
2011-06-29 12:10:00,58.49,58.5,58.46,58.47,31000.0,42.2899,42.2972,42.2683,42.2755,31000.0
2011-06-29 12:15:00,58.48,58.52,58.48,58.51,35300.0,42.2827,42.3116,42.2827,42.3044,35300.0
2011-06-29 12:20:00,58.51,58.53,58.51,58.53,19300.0,42.3044,42.3189,42.3044,42.3189,19300.0
2011-06-29 12:25:00,58.52,58.57,58.5,58.56,53700.0,42.3116,42.3478,42.2972,42.3406,53700.0
2011-06-29 12:30:00,58.55,58.56,58.54,58.55,28800.0,42.3333,42.3406,42.3261,42.3333,28800.0
2011-06-29 12:35:00,58.55,58.56,58.5,58.51,21200.0,42.3333,42.3406,42.2972,42.3044,21200.0
2011-06-29 12:40:00,58.52,58.53,58.5,58.52,11500.0,42.3116,42.3189,42.2972,42.3116,11500.0
2011-06-29 12:45:00,58.53,58.55,58.51,58.54,16700.0,42.3189,42.3333,42.3044,42.3261,16700.0
2011-06-29 12:50:00,58.54,58.57,58.52,58.55,51200.0,42.3261,42.3478,42.3116,42.3333,51200.0
2011-06-29 12:55:00,58.55,58.57,58.52,58.53,28400.0,42.3333,42.3478,42.3116,42.3189,28400.0
2011-06-29 13:00:00,58.52,58.53,58.5,58.51,49400.0,42.3116,42.3189,42.2972,42.3044,49400.0
2011-06-29 13:05:00,58.51,58.54,58.51,58.53,28200.0,42.3044,42.3261,42.3044,42.3189,28200.0
2011-06-29 13:10:00,58.53,58.58,58.52,58.57,35700.0,42.3189,42.355,42.3116,42.3478,35700.0
2011-06-29 13:15:00,58.57,58.6,58.56,58.59,28300.0,42.3478,42.3695,42.3406,42.3622,28300.0
2011-06-29 13:20:00,58.58,58.59,58.56,58.57,12200.0,42.355,42.3622,42.3406,42.3478,12200.0
2011-06-29 13:25:00,58.57,58.58,58.55,58.57,30900.0,42.3478,42.355,42.3333,42.3478,30900.0
2011-06-29 13:30:00,58.57,58.57,58.55,58.56,16600.0,42.3478,42.3478,42.3333,42.3406,16600.0
2011-06-29 13:35:00,58.56,58.6,58.55,58.6,29100.0,42.3406,42.3695,42.3333,42.3695,29100.0
2011-06-29 13:40:00,58.6,58.64,58.59,58.6,38000.0,42.3695,42.3984,42.3622,42.3695,38000.0
2011-06-29 13:45:00,58.6,58.6,58.55,58.56,21200.0,42.3695,42.3695,42.3333,42.3406,21200.0
2011-06-29 13:50:00,58.55,58.57,58.52,58.52,43900.0,42.3333,42.3478,42.3116,42.3116,43900.0
2011-06-29 13:55:00,58.53,58.53,58.47,58.5,52800.0,42.3189,42.3189,42.2755,42.2972,52800.0
2011-06-29 14:00:00,58.5,58.53,58.48,58.51,45800.0,42.2972,42.3189,42.2827,42.3044,45800.0
2011-06-29 14:05:00,58.51,58.51,58.41,58.46,48000.0,42.3044,42.3044,42.2321,42.2683,48000.0
2011-06-29 14:10:00,58.45,58.47,58.43,58.44,40800.0,42.261,42.2755,42.2466,42.2538,40800.0
2011-06-29 14:15:00,58.44,58.45,58.4,58.43,24700.0,42.2538,42.261,42.2249,42.2466,24700.0
2011-06-29 14:20:00,58.43,58.47,58.4,58.41,59700.0,42.2466,42.2755,42.2249,42.2321,59700.0
2011-06-29 14:25:00,58.41,58.44,58.35,58.43,70800.0,42.2321,42.2538,42.1887,42.2466,70800.0
2011-06-29 14:30:00,58.43,58.48,58.4,58.48,50400.0,42.2466,42.2827,42.2249,42.2827,50400.0
2011-06-29 14:35:00,58.48,58.48,58.43,58.45,31700.0,42.2827,42.2827,42.2466,42.261,31700.0
2011-06-29 14:40:00,58.45,58.46,58.38,58.38,42100.0,42.261,42.2683,42.2104,42.2104,42100.0
2011-06-29 14:45:00,58.38,58.43,58.35,58.36,49900.0,42.2104,42.2466,42.1887,42.1959,49900.0
2011-06-29 14:50:00,58.36,58.43,58.31,58.4,53200.0,42.1959,42.2466,42.1598,42.2249,53200.0
2011-06-29 14:55:00,58.4,58.48,58.4,58.45,59100.0,42.2249,42.2827,42.2249,42.261,59100.0
2011-06-29 15:00:00,58.45,58.48,58.44,58.44,28100.0,42.261,42.2827,42.2538,42.2538,28100.0
2011-06-29 15:05:00,58.44,58.45,58.43,58.45,29100.0,42.2538,42.261,42.2466,42.261,29100.0
2011-06-29 15:10:00,58.44,58.53,58.44,58.5,71600.0,42.2538,42.3189,42.2538,42.2972,71600.0
2011-06-29 15:15:00,58.5,58.55,58.47,58.51,51200.0,42.2972,42.3333,42.2755,42.3044,51200.0
2011-06-29 15:20:00,58.51,58.56,58.48,58.52,78400.0,42.3044,42.3406,42.2827,42.3116,78400.0
2011-06-29 15:25:00,58.53,58.54,58.5,58.53,72500.0,42.3189,42.3261,42.2972,42.3189,72500.0
2011-06-29 15:30:00,58.53,58.57,58.51,58.55,79500.0,42.3189,42.3478,42.3044,42.3333,79500.0
2011-06-29 15:35:00,58.55,58.61,58.55,58.6,70700.0,42.3333,42.3767,42.3333,42.3695,70700.0
2011-06-29 15:40:00,58.6,58.62,58.58,58.6,98200.0,42.3695,42.3839,42.355,42.3695,98200.0
2011-06-29 15:45:00,58.6,58.64,58.55,58.6,207200.0,42.3695,42.3984,42.3333,42.3695,207200.0
2011-06-29 15:50:00,58.6,58.69,58.59,58.67,130600.0,42.3695,42.4345,42.3622,42.4201,130600.0
2011-06-29 15:55:00,58.66,58.67,58.57,58.6,213200.0,42.4129,42.4201,42.3478,42.3695,213200.0
2011-06-30 09:30:00,58.64,58.64,58.4,58.42,106400.0,42.3984,42.3984,42.2249,42.2393,106400.0
2011-06-30 09:35:00,58.43,58.5,58.31,58.48,83500.0,42.2466,42.2972,42.1598,42.2827,83500.0
2011-06-30 09:40:00,58.47,58.67,58.4,58.5,29400.0,42.2755,42.4201,42.2249,42.2972,29400.0
2011-06-30 09:45:00,58.5,58.64,58.5,58.51,74400.0,42.2972,42.3984,42.2972,42.3044,74400.0
2011-06-30 09:50:00,58.5,58.51,58.45,58.51,63400.0,42.2972,42.3044,42.261,42.3044,63400.0
2011-06-30 09:55:00,58.53,58.55,58.42,58.46,103800.0,42.3189,42.3333,42.2393,42.2683,103800.0
2011-06-30 10:00:00,58.46,58.49,58.42,58.45,63700.0,42.2683,42.2899,42.2393,42.261,63700.0
2011-06-30 10:05:00,58.46,58.47,58.35,58.35,90900.0,42.2683,42.2755,42.1887,42.1887,90900.0
2011-06-30 10:10:00,58.36,58.38,58.35,58.37,39300.0,42.1959,42.2104,42.1887,42.2032,39300.0
2011-06-30 10:15:00,58.37,58.37,58.35,58.37,30800.0,42.2032,42.2032,42.1887,42.2032,30800.0
2011-06-30 10:20:00,58.38,58.58,58.38,58.58,25200.0,42.2104,42.355,42.2104,42.355,25200.0
2011-06-30 10:25:00,58.57,58.58,58.51,58.51,21000.0,42.3478,42.355,42.3044,42.3044,21000.0
2011-06-30 10:30:00,58.52,58.56,58.5,58.55,36900.0,42.3116,42.3406,42.2972,42.3333,36900.0
2011-06-30 10:35:00,58.55,58.55,58.5,58.5,23900.0,42.3333,42.3333,42.2972,42.2972,23900.0
2011-06-30 10:40:00,58.51,58.52,58.48,58.51,22800.0,42.3044,42.3116,42.2827,42.3044,22800.0
2011-06-30 10:45:00,58.51,58.55,58.5,58.54,23400.0,42.3044,42.3333,42.2972,42.3261,23400.0
2011-06-30 10:50:00,58.54,58.55,58.52,58.53,29400.0,42.3261,42.3333,42.3116,42.3189,29400.0
2011-06-30 10:55:00,58.53,58.6,58.5,58.57,28200.0,42.3189,42.3695,42.2972,42.3478,28200.0
2011-06-30 11:00:00,58.57,58.62,58.54,58.57,37300.0,42.3478,42.3839,42.3261,42.3478,37300.0
2011-06-30 11:05:00,58.58,58.59,58.54,58.54,15700.0,42.355,42.3622,42.3261,42.3261,15700.0
2011-06-30 11:10:00,58.54,58.58,58.52,58.55,40800.0,42.3261,42.355,42.3116,42.3333,40800.0
2011-06-30 11:15:00,58.55,58.55,58.5,58.5,84100.0,42.3333,42.3333,42.2972,42.2972,84100.0
2011-06-30 11:20:00,58.51,58.51,58.46,58.48,29100.0,42.3044,42.3044,42.2683,42.2827,29100.0
2011-06-30 11:25:00,58.48,58.49,58.41,58.42,41300.0,42.2827,42.2899,42.2321,42.2393,41300.0
2011-06-30 11:30:00,58.42,58.47,58.42,58.47,25500.0,42.2393,42.2755,42.2393,42.2755,25500.0
2011-06-30 11:35:00,58.47,58.5,58.45,58.5,36500.0,42.2755,42.2972,42.261,42.2972,36500.0
2011-06-30 11:40:00,58.49,58.51,58.45,58.49,21800.0,42.2899,42.3044,42.261,42.2899,21800.0
2011-06-30 11:45:00,58.49,58.5,58.38,58.39,55300.0,42.2899,42.2972,42.2104,42.2176,55300.0
2011-06-30 11:50:00,58.39,58.43,58.38,58.4,50900.0,42.2176,42.2466,42.2104,42.2249,50900.0
2011-06-30 11:55:00,58.39,58.42,58.37,58.38,75100.0,42.2176,42.2393,42.2032,42.2104,75100.0
2011-06-30 12:00:00,58.38,58.4,58.38,58.39,28500.0,42.2104,42.2249,42.2104,42.2176,28500.0
2011-06-30 12:05:00,58.39,58.46,58.38,58.43,62100.0,42.2176,42.2683,42.2104,42.2466,62100.0
2011-06-30 12:10:00,58.42,58.43,58.37,58.42,59400.0,42.2393,42.2466,42.2032,42.2393,59400.0
2011-06-30 12:15:00,58.43,58.46,58.4,58.41,25000.0,42.2466,42.2683,42.2249,42.2321,25000.0
2011-06-30 12:20:00,58.42,58.54,58.42,58.51,32600.0,42.2393,42.3261,42.2393,42.3044,32600.0
2011-06-30 12:25:00,58.52,58.55,58.5,58.53,32100.0,42.3116,42.3333,42.2972,42.3189,32100.0
2011-06-30 12:30:00,58.54,58.56,58.51,58.54,44400.0,42.3261,42.3406,42.3044,42.3261,44400.0
2011-06-30 12:35:00,58.54,58.54,58.49,58.51,25300.0,42.3261,42.3261,42.2899,42.3044,25300.0
2011-06-30 12:40:00,58.51,58.59,58.51,58.59,12800.0,42.3044,42.3622,42.3044,42.3622,12800.0
2011-06-30 12:45:00,58.59,58.63,58.58,58.6,16700.0,42.3622,42.3912,42.355,42.3695,16700.0
2011-06-30 12:50:00,58.6,58.65,58.6,58.63,16000.0,42.3695,42.4056,42.3695,42.3912,16000.0
2011-06-30 12:55:00,58.63,58.64,58.61,58.61,15300.0,42.3912,42.3984,42.3767,42.3767,15300.0
2011-06-30 13:00:00,58.6,58.64,58.58,58.64,16800.0,42.3695,42.3984,42.355,42.3984,16800.0
2011-06-30 13:05:00,58.64,58.65,58.6,58.6,25700.0,42.3984,42.4056,42.3695,42.3695,25700.0
2011-06-30 13:10:00,58.6,58.61,58.52,58.54,26300.0,42.3695,42.3767,42.3116,42.3261,26300.0
2011-06-30 13:15:00,58.53,58.54,58.47,58.49,28300.0,42.3189,42.3261,42.2755,42.2899,28300.0
2011-06-30 13:20:00,58.49,58.5,58.45,58.5,26500.0,42.2899,42.2972,42.261,42.2972,26500.0
2011-06-30 13:25:00,58.49,58.51,58.47,58.51,17800.0,42.2899,42.3044,42.2755,42.3044,17800.0
2011-06-30 13:30:00,58.51,58.52,58.5,58.52,10500.0,42.3044,42.3116,42.2972,42.3116,10500.0
2011-06-30 13:35:00,58.52,58.52,58.49,58.5,22600.0,42.3116,42.3116,42.2899,42.2972,22600.0
2011-06-30 13:40:00,58.5,58.5,58.45,58.46,22700.0,42.2972,42.2972,42.261,42.2683,22700.0
2011-06-30 13:45:00,58.45,58.46,58.43,58.44,16200.0,42.261,42.2683,42.2466,42.2538,16200.0
2011-06-30 13:50:00,58.44,58.45,58.43,58.44,18800.0,42.2538,42.261,42.2466,42.2538,18800.0
2011-06-30 13:55:00,58.43,58.46,58.43,58.45,21000.0,42.2466,42.2683,42.2466,42.261,21000.0
2011-06-30 14:00:00,58.44,58.52,58.42,58.51,51300.0,42.2538,42.3116,42.2393,42.3044,51300.0
2011-06-30 14:05:00,58.5,58.51,58.45,58.45,18600.0,42.2972,42.3044,42.261,42.261,18600.0
2011-06-30 14:10:00,58.46,58.47,58.4,58.44,23900.0,42.2683,42.2755,42.2249,42.2538,23900.0
2011-06-30 14:15:00,58.44,58.46,58.42,58.45,63300.0,42.2538,42.2683,42.2393,42.261,63300.0
2011-06-30 14:20:00,58.44,58.46,58.42,58.44,24900.0,42.2538,42.2683,42.2393,42.2538,24900.0
2011-06-30 14:25:00,58.43,58.43,58.39,58.4,36300.0,42.2466,42.2466,42.2176,42.2249,36300.0
2011-06-30 14:30:00,58.4,58.46,58.39,58.43,39900.0,42.2249,42.2683,42.2176,42.2466,39900.0
2011-06-30 14:35:00,58.44,58.46,58.42,58.46,23900.0,42.2538,42.2683,42.2393,42.2683,23900.0
2011-06-30 14:40:00,58.46,58.47,58.36,58.37,54400.0,42.2683,42.2755,42.1959,42.2032,54400.0
2011-06-30 14:45:00,58.38,58.38,58.3,58.3,44300.0,42.2104,42.2104,42.1526,42.1526,44300.0
2011-06-30 14:50:00,58.31,58.33,58.3,58.31,28200.0,42.1598,42.1743,42.1526,42.1598,28200.0
2011-06-30 14:55:00,58.32,58.37,58.32,58.33,35300.0,42.167,42.2032,42.167,42.1743,35300.0
2011-06-30 15:00:00,58.33,58.33,58.29,58.29,27600.0,42.1743,42.1743,42.1453,42.1453,27600.0
2011-06-30 15:05:00,58.29,58.3,58.27,58.29,27700.0,42.1453,42.1526,42.1309,42.1453,27700.0
2011-06-30 15:10:00,58.29,58.29,58.26,58.28,23100.0,42.1453,42.1453,42.1236,42.1381,23100.0
2011-06-30 15:15:00,58.29,58.32,58.28,58.32,25700.0,42.1453,42.167,42.1381,42.167,25700.0
2011-06-30 15:20:00,58.32,58.33,58.3,58.32,32900.0,42.167,42.1743,42.1526,42.167,32900.0
2011-06-30 15:25:00,58.32,58.39,58.32,58.39,48700.0,42.167,42.2176,42.167,42.2176,48700.0
2011-06-30 15:30:00,58.38,58.43,58.37,58.42,60600.0,42.2104,42.2466,42.2032,42.2393,60600.0
2011-06-30 15:35:00,58.42,58.45,58.4,58.44,46800.0,42.2393,42.261,42.2249,42.2538,46800.0
2011-06-30 15:40:00,58.44,58.44,58.41,58.43,40700.0,42.2538,42.2538,42.2321,42.2466,40700.0
2011-06-30 15:45:00,58.43,58.44,58.34,58.39,118100.0,42.2466,42.2538,42.1815,42.2176,118100.0
2011-06-30 15:50:00,58.39,58.42,58.37,58.41,67900.0,42.2176,42.2393,42.2032,42.2321,67900.0
2011-06-30 15:55:00,58.41,58.44,58.38,58.39,205700.0,42.2321,42.2538,42.2104,42.2176,205700.0
2011-07-01 09:30:00,58.51,58.84,58.45,58.8,86600.0,42.3044,42.543,42.261,42.5141,86600.0
2011-07-01 09:35:00,58.8,58.81,58.7,58.72,45000.0,42.5141,42.5213,42.4418,42.4562,45000.0
2011-07-01 09:40:00,58.72,58.81,58.72,58.78,18200.0,42.4562,42.5213,42.4562,42.4996,18200.0
2011-07-01 09:45:00,58.78,58.81,58.74,58.76,36600.0,42.4996,42.5213,42.4707,42.4852,36600.0
2011-07-01 09:50:00,58.76,58.96,58.75,58.95,58900.0,42.4852,42.6298,42.4779,42.6225,58900.0
2011-07-01 09:55:00,58.95,58.95,58.86,58.9,26200.0,42.6225,42.6225,42.5575,42.5864,26200.0
2011-07-01 10:00:00,58.9,59.06,58.89,58.99,127400.0,42.5864,42.7021,42.5792,42.6515,127400.0
2011-07-01 10:05:00,58.98,59.04,58.92,59.0,94900.0,42.6442,42.6876,42.6008,42.6587,94900.0
2011-07-01 10:10:00,59.0,59.13,59.0,59.07,57300.0,42.6587,42.7527,42.6587,42.7093,57300.0
2011-07-01 10:15:00,59.08,59.1,59.06,59.07,63300.0,42.7165,42.731,42.7021,42.7093,63300.0
2011-07-01 10:20:00,59.07,59.23,59.05,59.21,76900.0,42.7093,42.825,42.6948,42.8105,76900.0
2011-07-01 10:25:00,59.21,59.27,59.18,59.24,69500.0,42.8105,42.8539,42.7888,42.8322,69500.0
2011-07-01 10:30:00,59.24,59.24,59.14,59.14,53500.0,42.8322,42.8322,42.7599,42.7599,53500.0
2011-07-01 10:35:00,59.14,59.16,59.05,59.08,79900.0,42.7599,42.7744,42.6948,42.7165,79900.0
2011-07-01 10:40:00,59.07,59.09,59.0,59.03,56300.0,42.7093,42.7238,42.6587,42.6804,56300.0
2011-07-01 10:45:00,59.02,59.11,59.02,59.07,48600.0,42.6731,42.7382,42.6731,42.7093,48600.0
2011-07-01 10:50:00,59.07,59.07,59.0,59.0,44500.0,42.7093,42.7093,42.6587,42.6587,44500.0
2011-07-01 10:55:00,59.0,59.05,58.99,59.0,37100.0,42.6587,42.6948,42.6515,42.6587,37100.0
2011-07-01 11:00:00,59.0,59.04,58.98,59.02,29700.0,42.6587,42.6876,42.6442,42.6731,29700.0
2011-07-01 11:05:00,59.02,59.07,58.99,59.05,35100.0,42.6731,42.7093,42.6515,42.6948,35100.0
2011-07-01 11:10:00,59.05,59.13,59.0,59.1,52200.0,42.6948,42.7527,42.6587,42.731,52200.0
2011-07-01 11:15:00,59.1,59.14,59.05,59.06,56400.0,42.731,42.7599,42.6948,42.7021,56400.0
2011-07-01 11:20:00,59.06,59.07,59.0,59.03,23600.0,42.7021,42.7093,42.6587,42.6804,23600.0
2011-07-01 11:25:00,59.03,59.04,59.0,59.02,35800.0,42.6804,42.6876,42.6587,42.6731,35800.0
2011-07-01 11:30:00,59.01,59.1,59.0,59.1,25000.0,42.6659,42.731,42.6587,42.731,25000.0
2011-07-01 11:35:00,59.1,59.11,59.08,59.1,30200.0,42.731,42.7382,42.7165,42.731,30200.0
2011-07-01 11:40:00,59.1,59.12,59.01,59.02,24600.0,42.731,42.7455,42.6659,42.6731,24600.0
2011-07-01 11:45:00,59.02,59.03,59.0,59.01,32100.0,42.6731,42.6804,42.6587,42.6659,32100.0
2011-07-01 11:50:00,59.01,59.01,59.0,59.0,13400.0,42.6659,42.6659,42.6587,42.6587,13400.0
2011-07-01 11:55:00,59.01,59.02,58.97,58.99,23800.0,42.6659,42.6731,42.637,42.6515,23800.0
2011-07-01 12:00:00,58.99,59.0,58.96,58.97,24200.0,42.6515,42.6587,42.6298,42.637,24200.0
2011-07-01 12:05:00,58.97,59.0,58.94,59.0,25500.0,42.637,42.6587,42.6153,42.6587,25500.0
2011-07-01 12:10:00,59.0,59.01,58.93,58.95,60400.0,42.6587,42.6659,42.6081,42.6225,60400.0
2011-07-01 12:15:00,58.95,58.97,58.9,58.91,31500.0,42.6225,42.637,42.5864,42.5936,31500.0
2011-07-01 12:20:00,58.9,58.98,58.9,58.97,73700.0,42.5864,42.6442,42.5864,42.637,73700.0
2011-07-01 12:25:00,58.97,59.02,58.95,58.97,30700.0,42.637,42.6731,42.6225,42.637,30700.0
2011-07-01 12:30:00,58.96,59.0,58.95,58.95,29000.0,42.6298,42.6587,42.6225,42.6225,29000.0
2011-07-01 12:35:00,58.95,59.02,58.95,59.02,24200.0,42.6225,42.6731,42.6225,42.6731,24200.0
2011-07-01 12:40:00,59.02,59.05,59.01,59.03,10300.0,42.6731,42.6948,42.6659,42.6804,10300.0
2011-07-01 12:45:00,59.03,59.05,59.01,59.05,17000.0,42.6804,42.6948,42.6659,42.6948,17000.0
2011-07-01 12:50:00,59.05,59.07,59.0,59.07,18400.0,42.6948,42.7093,42.6587,42.7093,18400.0
2011-07-01 12:55:00,59.06,59.06,59.02,59.03,28500.0,42.7021,42.7021,42.6731,42.6804,28500.0
2011-07-01 13:00:00,59.02,59.02,58.98,59.01,32500.0,42.6731,42.6731,42.6442,42.6659,32500.0
2011-07-01 13:05:00,59.03,59.07,59.0,59.03,21300.0,42.6804,42.7093,42.6587,42.6804,21300.0
2011-07-01 13:10:00,59.04,59.04,58.99,59.0,23800.0,42.6876,42.6876,42.6515,42.6587,23800.0
2011-07-01 13:15:00,59.01,59.03,58.99,59.01,20100.0,42.6659,42.6804,42.6515,42.6659,20100.0
2011-07-01 13:20:00,59.0,59.02,58.98,59.02,11500.0,42.6587,42.6731,42.6442,42.6731,11500.0
2011-07-01 13:25:00,59.02,59.04,59.0,59.04,14900.0,42.6731,42.6876,42.6587,42.6876,14900.0
2011-07-01 13:30:00,59.04,59.1,59.04,59.09,23400.0,42.6876,42.731,42.6876,42.7238,23400.0
2011-07-01 13:35:00,59.09,59.12,59.06,59.1,53600.0,42.7238,42.7455,42.7021,42.731,53600.0
2011-07-01 13:40:00,59.1,59.16,59.09,59.16,47400.0,42.731,42.7744,42.7238,42.7744,47400.0
2011-07-01 13:45:00,59.16,59.18,59.11,59.11,48500.0,42.7744,42.7888,42.7382,42.7382,48500.0
2011-07-01 13:50:00,59.12,59.17,59.11,59.15,16800.0,42.7455,42.7816,42.7382,42.7671,16800.0
2011-07-01 13:55:00,59.15,59.16,59.15,59.16,22100.0,42.7671,42.7744,42.7671,42.7744,22100.0
2011-07-01 14:00:00,59.15,59.15,59.08,59.09,19100.0,42.7671,42.7671,42.7165,42.7238,19100.0
2011-07-01 14:05:00,59.09,59.13,59.08,59.11,27400.0,42.7238,42.7527,42.7165,42.7382,27400.0
2011-07-01 14:10:00,59.11,59.13,59.1,59.12,26000.0,42.7382,42.7527,42.731,42.7455,26000.0
2011-07-01 14:15:00,59.12,59.14,59.09,59.09,22800.0,42.7455,42.7599,42.7238,42.7238,22800.0
2011-07-01 14:20:00,59.09,59.11,59.06,59.1,19600.0,42.7238,42.7382,42.7021,42.731,19600.0
2011-07-01 14:25:00,59.1,59.1,59.05,59.09,23300.0,42.731,42.731,42.6948,42.7238,23300.0
2011-07-01 14:30:00,59.1,59.11,59.06,59.09,32400.0,42.731,42.7382,42.7021,42.7238,32400.0
2011-07-01 14:35:00,59.1,59.12,59.07,59.09,12100.0,42.731,42.7455,42.7093,42.7238,12100.0
2011-07-01 14:40:00,59.09,59.09,59.05,59.07,20300.0,42.7238,42.7238,42.6948,42.7093,20300.0
2011-07-01 14:45:00,59.08,59.09,59.04,59.07,25700.0,42.7165,42.7238,42.6876,42.7093,25700.0
2011-07-01 14:50:00,59.06,59.11,59.05,59.09,28100.0,42.7021,42.7382,42.6948,42.7238,28100.0
2011-07-01 14:55:00,59.08,59.14,59.06,59.11,28300.0,42.7165,42.7599,42.7021,42.7382,28300.0
2011-07-01 15:00:00,59.12,59.13,59.08,59.11,27000.0,42.7455,42.7527,42.7165,42.7382,27000.0
2011-07-01 15:05:00,59.12,59.15,59.1,59.1,32300.0,42.7455,42.7671,42.731,42.731,32300.0
2011-07-01 15:10:00,59.1,59.11,59.07,59.09,15200.0,42.731,42.7382,42.7093,42.7238,15200.0
2011-07-01 15:15:00,59.09,59.11,59.08,59.11,35600.0,42.7238,42.7382,42.7165,42.7382,35600.0
2011-07-01 15:20:00,59.1,59.11,59.05,59.05,18100.0,42.731,42.7382,42.6948,42.6948,18100.0
2011-07-01 15:25:00,59.05,59.09,59.05,59.05,55500.0,42.6948,42.7238,42.6948,42.6948,55500.0
2011-07-01 15:30:00,59.06,59.1,59.04,59.08,48800.0,42.7021,42.731,42.6876,42.7165,48800.0
2011-07-01 15:35:00,59.08,59.1,59.05,59.1,40600.0,42.7165,42.731,42.6948,42.731,40600.0
2011-07-01 15:40:00,59.09,59.11,59.05,59.07,93100.0,42.7238,42.7382,42.6948,42.7093,93100.0
2011-07-01 15:45:00,59.07,59.14,59.07,59.11,110500.0,42.7093,42.7599,42.7093,42.7382,110500.0
2011-07-01 15:50:00,59.1,59.15,59.07,59.09,154200.0,42.731,42.7671,42.7093,42.7238,154200.0
2011-07-01 15:55:00,59.09,59.12,59.06,59.09,227400.0,42.7238,42.7455,42.7021,42.7238,227400.0
2011-07-05 09:30:00,59.08,59.5,58.93,59.0,79200.0,42.7165,43.0202,42.6081,42.6587,79200.0
2011-07-05 09:35:00,58.97,59.07,58.87,58.89,31700.0,42.637,42.7093,42.5647,42.5792,31700.0
2011-07-05 09:40:00,58.87,58.97,58.77,58.96,18000.0,42.5647,42.637,42.4924,42.6298,18000.0
2011-07-05 09:45:00,58.96,58.97,58.85,58.85,29200.0,42.6298,42.637,42.5502,42.5502,29200.0
2011-07-05 09:50:00,58.85,58.85,58.67,58.68,27400.0,42.5502,42.5502,42.4201,42.4273,27400.0
2011-07-05 09:55:00,58.68,58.76,58.64,58.76,29900.0,42.4273,42.4852,42.3984,42.4852,29900.0
2011-07-05 10:00:00,58.76,58.89,58.69,58.89,26600.0,42.4852,42.5792,42.4345,42.5792,26600.0
2011-07-05 10:05:00,58.89,58.9,58.81,58.82,12600.0,42.5792,42.5864,42.5213,42.5285,12600.0
2011-07-05 10:10:00,58.82,58.94,58.82,58.86,38700.0,42.5285,42.6153,42.5285,42.5575,38700.0
2011-07-05 10:15:00,58.85,58.87,58.78,58.78,13300.0,42.5502,42.5647,42.4996,42.4996,13300.0
2011-07-05 10:20:00,58.78,58.8,58.74,58.79,18800.0,42.4996,42.5141,42.4707,42.5069,18800.0
2011-07-05 10:25:00,58.79,58.85,58.79,58.85,22400.0,42.5069,42.5502,42.5069,42.5502,22400.0
2011-07-05 10:30:00,58.85,58.87,58.75,58.76,89300.0,42.5502,42.5647,42.4779,42.4852,89300.0
2011-07-05 10:35:00,58.77,58.83,58.77,58.79,24000.0,42.4924,42.5358,42.4924,42.5069,24000.0
2011-07-05 10:40:00,58.79,58.81,58.77,58.77,21600.0,42.5069,42.5213,42.4924,42.4924,21600.0
2011-07-05 10:45:00,58.78,58.81,58.7,58.7,21700.0,42.4996,42.5213,42.4418,42.4418,21700.0
2011-07-05 10:50:00,58.71,58.76,58.69,58.69,30900.0,42.449,42.4852,42.4345,42.4345,30900.0
2011-07-05 10:55:00,58.69,58.69,58.62,58.62,27800.0,42.4345,42.4345,42.3839,42.3839,27800.0
2011-07-05 11:00:00,58.63,58.66,58.59,58.61,25400.0,42.3912,42.4129,42.3622,42.3767,25400.0
2011-07-05 11:05:00,58.61,58.65,58.58,58.59,30100.0,42.3767,42.4056,42.355,42.3622,30100.0
2011-07-05 11:10:00,58.57,58.6,58.56,58.57,21700.0,42.3478,42.3695,42.3406,42.3478,21700.0
2011-07-05 11:15:00,58.56,58.6,58.55,58.59,21800.0,42.3406,42.3695,42.3333,42.3622,21800.0
2011-07-05 11:20:00,58.59,58.62,58.59,58.61,15200.0,42.3622,42.3839,42.3622,42.3767,15200.0
2011-07-05 11:25:00,58.61,58.66,58.6,58.66,24900.0,42.3767,42.4129,42.3695,42.4129,24900.0
2011-07-05 11:30:00,58.65,58.69,58.63,58.63,34500.0,42.4056,42.4345,42.3912,42.3912,34500.0
2011-07-05 11:35:00,58.62,58.7,58.61,58.64,22900.0,42.3839,42.4418,42.3767,42.3984,22900.0
2011-07-05 11:40:00,58.64,58.71,58.64,58.71,25100.0,42.3984,42.449,42.3984,42.449,25100.0
2011-07-05 11:45:00,58.7,58.71,58.66,58.7,41700.0,42.4418,42.449,42.4129,42.4418,41700.0
2011-07-05 11:50:00,58.71,58.71,58.66,58.66,15000.0,42.449,42.449,42.4129,42.4129,15000.0
2011-07-05 11:55:00,58.67,58.73,58.65,58.72,48400.0,42.4201,42.4635,42.4056,42.4562,48400.0
2011-07-05 12:00:00,58.72,58.77,58.72,58.73,34800.0,42.4562,42.4924,42.4562,42.4635,34800.0
2011-07-05 12:05:00,58.72,58.76,58.67,58.76,35300.0,42.4562,42.4852,42.4201,42.4852,35300.0
2011-07-05 12:10:00,58.77,58.79,58.75,58.76,16400.0,42.4924,42.5069,42.4779,42.4852,16400.0
2011-07-05 12:15:00,58.77,58.82,58.76,58.77,13700.0,42.4924,42.5285,42.4852,42.4924,13700.0
2011-07-05 12:20:00,58.76,58.77,58.71,58.73,41200.0,42.4852,42.4924,42.449,42.4635,41200.0
2011-07-05 12:25:00,58.72,58.76,58.7,58.73,19900.0,42.4562,42.4852,42.4418,42.4635,19900.0
2011-07-05 12:30:00,58.73,58.76,58.72,58.74,18800.0,42.4635,42.4852,42.4562,42.4707,18800.0
2011-07-05 12:35:00,58.73,58.76,58.72,58.73,22200.0,42.4635,42.4852,42.4562,42.4635,22200.0
2011-07-05 12:40:00,58.73,58.8,58.72,58.77,31200.0,42.4635,42.5141,42.4562,42.4924,31200.0
2011-07-05 12:45:00,58.78,58.78,58.71,58.72,16700.0,42.4996,42.4996,42.449,42.4562,16700.0
2011-07-05 12:50:00,58.73,58.74,58.7,58.7,16700.0,42.4635,42.4707,42.4418,42.4418,16700.0
2011-07-05 12:55:00,58.7,58.74,58.69,58.72,17200.0,42.4418,42.4707,42.4345,42.4562,17200.0
2011-07-05 13:00:00,58.72,58.77,58.7,58.77,23200.0,42.4562,42.4924,42.4418,42.4924,23200.0
2011-07-05 13:05:00,58.76,58.76,58.7,58.7,27900.0,42.4852,42.4852,42.4418,42.4418,27900.0
2011-07-05 13:10:00,58.7,58.71,58.68,58.7,17700.0,42.4418,42.449,42.4273,42.4418,17700.0
2011-07-05 13:15:00,58.7,58.73,58.69,58.7,24900.0,42.4418,42.4635,42.4345,42.4418,24900.0
2011-07-05 13:20:00,58.7,58.71,58.66,58.68,22500.0,42.4418,42.449,42.4129,42.4273,22500.0
2011-07-05 13:25:00,58.67,58.69,58.65,58.65,20100.0,42.4201,42.4345,42.4056,42.4056,20100.0
2011-07-05 13:30:00,58.65,58.68,58.64,58.68,17700.0,42.4056,42.4273,42.3984,42.4273,17700.0
2011-07-05 13:35:00,58.68,58.71,58.65,58.66,18800.0,42.4273,42.449,42.4056,42.4129,18800.0
2011-07-05 13:40:00,58.67,58.71,58.64,58.65,21300.0,42.4201,42.449,42.3984,42.4056,21300.0
2011-07-05 13:45:00,58.66,58.7,58.62,58.7,33600.0,42.4129,42.4418,42.3839,42.4418,33600.0
2011-07-05 13:50:00,58.69,58.75,58.68,58.74,24700.0,42.4345,42.4779,42.4273,42.4707,24700.0
2011-07-05 13:55:00,58.73,58.75,58.72,58.73,20600.0,42.4635,42.4779,42.4562,42.4635,20600.0
2011-07-05 14:00:00,58.74,58.74,58.58,58.59,94400.0,42.4707,42.4707,42.355,42.3622,94400.0
2011-07-05 14:05:00,58.59,58.61,58.55,58.55,33900.0,42.3622,42.3767,42.3333,42.3333,33900.0
2011-07-05 14:10:00,58.55,58.6,58.52,58.59,25400.0,42.3333,42.3695,42.3116,42.3622,25400.0
2011-07-05 14:15:00,58.58,58.58,58.5,58.52,26800.0,42.355,42.355,42.2972,42.3116,26800.0
2011-07-05 14:20:00,58.51,58.52,58.46,58.49,36000.0,42.3044,42.3116,42.2683,42.2899,36000.0
2011-07-05 14:25:00,58.49,58.54,58.47,58.5,33800.0,42.2899,42.3261,42.2755,42.2972,33800.0
2011-07-05 14:30:00,58.49,58.56,58.49,58.53,29100.0,42.2899,42.3406,42.2899,42.3189,29100.0
2011-07-05 14:35:00,58.54,58.6,58.52,58.6,32900.0,42.3261,42.3695,42.3116,42.3695,32900.0
2011-07-05 14:40:00,58.61,58.62,58.57,58.57,25600.0,42.3767,42.3839,42.3478,42.3478,25600.0
2011-07-05 14:45:00,58.57,58.58,58.52,58.55,24800.0,42.3478,42.355,42.3116,42.3333,24800.0
2011-07-05 14:50:00,58.54,58.6,58.54,58.58,23600.0,42.3261,42.3695,42.3261,42.355,23600.0
2011-07-05 14:55:00,58.59,58.65,58.57,58.64,22800.0,42.3622,42.4056,42.3478,42.3984,22800.0
2011-07-05 15:00:00,58.64,58.65,58.6,58.6,36600.0,42.3984,42.4056,42.3695,42.3695,36600.0
2011-07-05 15:05:00,58.6,58.67,58.59,58.67,23300.0,42.3695,42.4201,42.3622,42.4201,23300.0
2011-07-05 15:10:00,58.66,58.67,58.6,58.64,23300.0,42.4129,42.4201,42.3695,42.3984,23300.0
2011-07-05 15:15:00,58.65,58.68,58.59,58.59,43800.0,42.4056,42.4273,42.3622,42.3622,43800.0
2011-07-05 15:20:00,58.6,58.66,58.6,58.65,58600.0,42.3695,42.4129,42.3695,42.4056,58600.0
2011-07-05 15:25:00,58.65,58.66,58.62,58.64,28100.0,42.4056,42.4129,42.3839,42.3984,28100.0
2011-07-05 15:30:00,58.65,58.7,58.64,58.68,56300.0,42.4056,42.4418,42.3984,42.4273,56300.0
2011-07-05 15:35:00,58.68,58.68,58.64,58.65,49100.0,42.4273,42.4273,42.3984,42.4056,49100.0
2011-07-05 15:40:00,58.66,58.66,58.59,58.63,86100.0,42.4129,42.4129,42.3622,42.3912,86100.0
2011-07-05 15:45:00,58.63,58.63,58.52,58.53,112800.0,42.3912,42.3912,42.3116,42.3189,112800.0
2011-07-05 15:50:00,58.52,58.57,58.5,58.56,101400.0,42.3116,42.3478,42.2972,42.3406,101400.0
2011-07-05 15:55:00,58.55,58.55,58.51,58.53,210600.0,42.3333,42.3333,42.3044,42.3189,210600.0
2011-07-06 09:30:00,58.56,58.7,58.43,58.57,62500.0,42.3406,42.4418,42.2466,42.3478,62500.0
2011-07-06 09:35:00,58.54,58.66,58.36,58.36,26200.0,42.3261,42.4129,42.1959,42.1959,26200.0
2011-07-06 09:40:00,58.37,58.47,58.3,58.47,33500.0,42.2032,42.2755,42.1526,42.2755,33500.0
2011-07-06 09:45:00,58.47,58.64,58.43,58.62,51800.0,42.2755,42.3984,42.2466,42.3839,51800.0
2011-07-06 09:50:00,58.62,58.65,58.59,58.62,24700.0,42.3839,42.4056,42.3622,42.3839,24700.0
2011-07-06 09:55:00,58.63,58.64,58.46,58.47,20200.0,42.3912,42.3984,42.2683,42.2755,20200.0
2011-07-06 10:00:00,58.46,58.5,58.42,58.49,48600.0,42.2683,42.2972,42.2393,42.2899,48600.0
2011-07-06 10:05:00,58.48,58.48,58.43,58.43,28700.0,42.2827,42.2827,42.2466,42.2466,28700.0
2011-07-06 10:10:00,58.44,58.45,58.38,58.39,34400.0,42.2538,42.261,42.2104,42.2176,34400.0
2011-07-06 10:15:00,58.39,58.43,58.31,58.31,34700.0,42.2176,42.2466,42.1598,42.1598,34700.0
2011-07-06 10:20:00,58.31,58.34,58.28,58.3,26000.0,42.1598,42.1815,42.1381,42.1526,26000.0
2011-07-06 10:25:00,58.3,58.3,58.22,58.27,49000.0,42.1526,42.1526,42.0947,42.1309,49000.0
2011-07-06 10:30:00,58.26,58.58,58.23,58.57,94600.0,42.1236,42.355,42.102,42.3478,94600.0
2011-07-06 10:35:00,58.57,58.62,58.52,58.57,51300.0,42.3478,42.3839,42.3116,42.3478,51300.0
2011-07-06 10:40:00,58.58,58.59,58.54,58.54,9800.0,42.355,42.3622,42.3261,42.3261,9800.0
2011-07-06 10:45:00,58.55,58.63,58.52,58.58,22900.0,42.3333,42.3912,42.3116,42.355,22900.0
2011-07-06 10:50:00,58.59,58.64,58.55,58.56,17300.0,42.3622,42.3984,42.3333,42.3406,17300.0
2011-07-06 10:55:00,58.56,58.6,58.53,58.54,11200.0,42.3406,42.3695,42.3189,42.3261,11200.0
2011-07-06 11:00:00,58.54,58.58,58.51,58.55,22800.0,42.3261,42.355,42.3044,42.3333,22800.0
2011-07-06 11:05:00,58.56,58.58,58.54,58.57,12500.0,42.3406,42.355,42.3261,42.3478,12500.0
2011-07-06 11:10:00,58.57,58.58,58.51,58.51,19800.0,42.3478,42.355,42.3044,42.3044,19800.0
2011-07-06 11:15:00,58.51,58.52,58.47,58.5,22500.0,42.3044,42.3116,42.2755,42.2972,22500.0
2011-07-06 11:20:00,58.51,58.56,58.5,58.52,11300.0,42.3044,42.3406,42.2972,42.3116,11300.0
2011-07-06 11:25:00,58.52,58.56,58.51,58.53,10500.0,42.3116,42.3406,42.3044,42.3189,10500.0
2011-07-06 11:30:00,58.53,58.55,58.5,58.54,18300.0,42.3189,42.3333,42.2972,42.3261,18300.0
2011-07-06 11:35:00,58.54,58.62,58.52,58.61,48800.0,42.3261,42.3839,42.3116,42.3767,48800.0
2011-07-06 11:40:00,58.62,58.7,58.62,58.65,19700.0,42.3839,42.4418,42.3839,42.4056,19700.0
2011-07-06 11:45:00,58.66,58.69,58.62,58.63,25900.0,42.4129,42.4345,42.3839,42.3912,25900.0
2011-07-06 11:50:00,58.63,58.68,58.62,58.65,32900.0,42.3912,42.4273,42.3839,42.4056,32900.0
2011-07-06 11:55:00,58.65,58.69,58.63,58.65,16500.0,42.4056,42.4345,42.3912,42.4056,16500.0
2011-07-06 12:00:00,58.64,58.71,58.64,58.66,16200.0,42.3984,42.449,42.3984,42.4129,16200.0
2011-07-06 12:05:00,58.65,58.68,58.65,58.68,6400.0,42.4056,42.4273,42.4056,42.4273,6400.0
2011-07-06 12:10:00,58.68,58.69,58.61,58.63,41100.0,42.4273,42.4345,42.3767,42.3912,41100.0
2011-07-06 12:15:00,58.63,58.67,58.61,58.65,52600.0,42.3912,42.4201,42.3767,42.4056,52600.0
2011-07-06 12:20:00,58.65,58.67,58.65,58.66,10200.0,42.4056,42.4201,42.4056,42.4129,10200.0
2011-07-06 12:25:00,58.66,58.68,58.64,58.68,13800.0,42.4129,42.4273,42.3984,42.4273,13800.0
2011-07-06 12:30:00,58.69,58.73,58.69,58.69,11200.0,42.4345,42.4635,42.4345,42.4345,11200.0
2011-07-06 12:35:00,58.7,58.8,58.7,58.79,17400.0,42.4418,42.5141,42.4418,42.5069,17400.0
2011-07-06 12:40:00,58.8,58.81,58.78,58.79,10600.0,42.5141,42.5213,42.4996,42.5069,10600.0
2011-07-06 12:45:00,58.8,58.81,58.78,58.78,10900.0,42.5141,42.5213,42.4996,42.4996,10900.0
2011-07-06 12:50:00,58.79,58.8,58.76,58.8,19400.0,42.5069,42.5141,42.4852,42.5141,19400.0
2011-07-06 12:55:00,58.8,58.93,58.78,58.92,79000.0,42.5141,42.6081,42.4996,42.6008,79000.0
2011-07-06 13:00:00,58.92,59.01,58.89,59.01,97900.0,42.6008,42.6659,42.5792,42.6659,97900.0
2011-07-06 13:05:00,59.0,59.02,58.98,58.98,34500.0,42.6587,42.6731,42.6442,42.6442,34500.0
2011-07-06 13:10:00,58.98,58.98,58.93,58.95,18200.0,42.6442,42.6442,42.6081,42.6225,18200.0
2011-07-06 13:15:00,58.95,58.97,58.91,58.92,13600.0,42.6225,42.637,42.5936,42.6008,13600.0
2011-07-06 13:20:00,58.92,58.94,58.86,58.89,17400.0,42.6008,42.6153,42.5575,42.5792,17400.0
2011-07-06 13:25:00,58.89,58.89,58.8,58.82,27600.0,42.5792,42.5792,42.5141,42.5285,27600.0
2011-07-06 13:30:00,58.82,58.87,58.81,58.86,15300.0,42.5285,42.5647,42.5213,42.5575,15300.0
2011-07-06 13:35:00,58.86,58.91,58.86,58.9,13900.0,42.5575,42.5936,42.5575,42.5864,13900.0
2011-07-06 13:40:00,58.9,58.92,58.86,58.91,18700.0,42.5864,42.6008,42.5575,42.5936,18700.0
2011-07-06 13:45:00,58.91,58.93,58.88,58.88,12000.0,42.5936,42.6081,42.5719,42.5719,12000.0
2011-07-06 13:50:00,58.89,58.89,58.82,58.82,13200.0,42.5792,42.5792,42.5285,42.5285,13200.0
2011-07-06 13:55:00,58.82,58.91,58.82,58.88,37700.0,42.5285,42.5936,42.5285,42.5719,37700.0
2011-07-06 14:00:00,58.88,58.89,58.85,58.87,31900.0,42.5719,42.5792,42.5502,42.5647,31900.0
2011-07-06 14:05:00,58.87,58.87,58.75,58.75,27500.0,42.5647,42.5647,42.4779,42.4779,27500.0
2011-07-06 14:10:00,58.74,58.76,58.73,58.73,24500.0,42.4707,42.4852,42.4635,42.4635,24500.0
2011-07-06 14:15:00,58.73,58.76,58.7,58.73,33200.0,42.4635,42.4852,42.4418,42.4635,33200.0
2011-07-06 14:20:00,58.73,58.73,58.66,58.71,31600.0,42.4635,42.4635,42.4129,42.449,31600.0
2011-07-06 14:25:00,58.71,58.72,58.68,58.69,26200.0,42.449,42.4562,42.4273,42.4345,26200.0
2011-07-06 14:30:00,58.69,58.69,58.61,58.63,23500.0,42.4345,42.4345,42.3767,42.3912,23500.0
2011-07-06 14:35:00,58.63,58.64,58.6,58.63,70500.0,42.3912,42.3984,42.3695,42.3912,70500.0
2011-07-06 14:40:00,58.62,58.68,58.61,58.65,24800.0,42.3839,42.4273,42.3767,42.4056,24800.0
2011-07-06 14:45:00,58.65,58.7,58.64,58.67,19200.0,42.4056,42.4418,42.3984,42.4201,19200.0
2011-07-06 14:50:00,58.68,58.7,58.66,58.67,19700.0,42.4273,42.4418,42.4129,42.4201,19700.0
2011-07-06 14:55:00,58.66,58.69,58.62,58.64,33100.0,42.4129,42.4345,42.3839,42.3984,33100.0
2011-07-06 15:00:00,58.65,58.66,58.61,58.64,30400.0,42.4056,42.4129,42.3767,42.3984,30400.0
2011-07-06 15:05:00,58.64,58.7,58.62,58.67,51000.0,42.3984,42.4418,42.3839,42.4201,51000.0
2011-07-06 15:10:00,58.66,58.71,58.66,58.68,36200.0,42.4129,42.449,42.4129,42.4273,36200.0
2011-07-06 15:15:00,58.68,58.69,58.64,58.67,41400.0,42.4273,42.4345,42.3984,42.4201,41400.0
2011-07-06 15:20:00,58.66,58.69,58.65,58.67,30000.0,42.4129,42.4345,42.4056,42.4201,30000.0
2011-07-06 15:25:00,58.67,58.67,58.62,58.65,36400.0,42.4201,42.4201,42.3839,42.4056,36400.0
2011-07-06 15:30:00,58.65,58.66,58.61,58.62,52900.0,42.4056,42.4129,42.3767,42.3839,52900.0
2011-07-06 15:35:00,58.62,58.63,58.58,58.6,55100.0,42.3839,42.3912,42.355,42.3695,55100.0
2011-07-06 15:40:00,58.6,58.65,58.59,58.65,43600.0,42.3695,42.4056,42.3622,42.4056,43600.0
2011-07-06 15:45:00,58.64,58.67,58.6,58.6,87500.0,42.3984,42.4201,42.3695,42.3695,87500.0
2011-07-06 15:50:00,58.61,58.63,58.59,58.62,75100.0,42.3767,42.3912,42.3622,42.3839,75100.0
2011-07-06 15:55:00,58.62,58.63,58.58,58.63,121300.0,42.3839,42.3912,42.355,42.3912,121300.0
2011-07-07 09:30:00,58.88,59.16,58.76,58.81,52200.0,42.5719,42.7744,42.4852,42.5213,52200.0
2011-07-07 09:35:00,58.8,58.82,58.63,58.65,35800.0,42.5141,42.5285,42.3912,42.4056,35800.0
2011-07-07 09:40:00,58.66,58.81,58.57,58.81,27000.0,42.4129,42.5213,42.3478,42.5213,27000.0
2011-07-07 09:45:00,58.8,58.85,58.71,58.85,44200.0,42.5141,42.5502,42.449,42.5502,44200.0
2011-07-07 09:50:00,58.85,58.96,58.84,58.87,79900.0,42.5502,42.6298,42.543,42.5647,79900.0
2011-07-07 09:55:00,58.87,59.0,58.86,59.0,41800.0,42.5647,42.6587,42.5575,42.6587,41800.0
2011-07-07 10:00:00,59.01,59.12,59.0,59.09,26000.0,42.6659,42.7455,42.6587,42.7238,26000.0
2011-07-07 10:05:00,59.09,59.1,59.03,59.1,27300.0,42.7238,42.731,42.6804,42.731,27300.0
2011-07-07 10:10:00,59.1,59.16,59.08,59.16,11400.0,42.731,42.7744,42.7165,42.7744,11400.0
2011-07-07 10:15:00,59.16,59.2,59.13,59.14,49100.0,42.7744,42.8033,42.7527,42.7599,49100.0
2011-07-07 10:20:00,59.14,59.18,59.14,59.16,13400.0,42.7599,42.7888,42.7599,42.7744,13400.0
2011-07-07 10:25:00,59.16,59.19,59.08,59.17,99200.0,42.7744,42.7961,42.7165,42.7816,99200.0
2011-07-07 10:30:00,59.18,59.23,59.12,59.17,50400.0,42.7888,42.825,42.7455,42.7816,50400.0
2011-07-07 10:35:00,59.18,59.24,59.16,59.22,47300.0,42.7888,42.8322,42.7744,42.8178,47300.0
2011-07-07 10:40:00,59.22,59.3,59.19,59.28,23000.0,42.8178,42.8756,42.7961,42.8611,23000.0
2011-07-07 10:45:00,59.28,59.3,59.19,59.19,46300.0,42.8611,42.8756,42.7961,42.7961,46300.0
2011-07-07 10:50:00,59.2,59.27,59.2,59.25,9800.0,42.8033,42.8539,42.8033,42.8394,9800.0
2011-07-07 10:55:00,59.26,59.32,59.2,59.32,16700.0,42.8467,42.8901,42.8033,42.8901,16700.0
2011-07-07 11:00:00,59.32,59.32,59.27,59.32,18800.0,42.8901,42.8901,42.8539,42.8901,18800.0
2011-07-07 11:05:00,59.33,59.36,59.29,59.31,35500.0,42.8973,42.919,42.8684,42.8828,35500.0
2011-07-07 11:10:00,59.31,59.34,59.28,59.31,46800.0,42.8828,42.9045,42.8611,42.8828,46800.0
2011-07-07 11:15:00,59.32,59.36,59.32,59.35,15600.0,42.8901,42.919,42.8901,42.9117,15600.0
2011-07-07 11:20:00,59.35,59.35,59.27,59.27,37200.0,42.9117,42.9117,42.8539,42.8539,37200.0
2011-07-07 11:25:00,59.26,59.29,59.24,59.24,8800.0,42.8467,42.8684,42.8322,42.8322,8800.0
2011-07-07 11:30:00,59.25,59.25,59.18,59.21,15800.0,42.8394,42.8394,42.7888,42.8105,15800.0
2011-07-07 11:35:00,59.22,59.23,59.2,59.21,14200.0,42.8178,42.825,42.8033,42.8105,14200.0
2011-07-07 11:40:00,59.21,59.22,59.19,59.21,12400.0,42.8105,42.8178,42.7961,42.8105,12400.0
2011-07-07 11:45:00,59.22,59.22,59.19,59.21,25200.0,42.8178,42.8178,42.7961,42.8105,25200.0
2011-07-07 11:50:00,59.21,59.22,59.19,59.2,7500.0,42.8105,42.8178,42.7961,42.8033,7500.0
2011-07-07 11:55:00,59.21,59.23,59.19,59.23,29300.0,42.8105,42.825,42.7961,42.825,29300.0
2011-07-07 12:00:00,59.22,59.22,59.18,59.19,10300.0,42.8178,42.8178,42.7888,42.7961,10300.0
2011-07-07 12:05:00,59.18,59.21,59.18,59.2,11700.0,42.7888,42.8105,42.7888,42.8033,11700.0
2011-07-07 12:10:00,59.2,59.2,59.16,59.17,14500.0,42.8033,42.8033,42.7744,42.7816,14500.0
2011-07-07 12:15:00,59.16,59.19,59.16,59.17,12300.0,42.7744,42.7961,42.7744,42.7816,12300.0
2011-07-07 12:20:00,59.18,59.21,59.17,59.19,23600.0,42.7888,42.8105,42.7816,42.7961,23600.0
2011-07-07 12:25:00,59.2,59.21,59.15,59.17,9900.0,42.8033,42.8105,42.7671,42.7816,9900.0
2011-07-07 12:30:00,59.16,59.18,59.15,59.15,7200.0,42.7744,42.7888,42.7671,42.7671,7200.0
2011-07-07 12:35:00,59.16,59.16,59.13,59.14,12600.0,42.7744,42.7744,42.7527,42.7599,12600.0
2011-07-07 12:40:00,59.13,59.16,59.13,59.15,11500.0,42.7527,42.7744,42.7527,42.7671,11500.0
2011-07-07 12:45:00,59.14,59.2,59.12,59.12,33100.0,42.7599,42.8033,42.7455,42.7455,33100.0
2011-07-07 12:50:00,59.13,59.15,59.09,59.14,16000.0,42.7527,42.7671,42.7238,42.7599,16000.0
2011-07-07 12:55:00,59.14,59.16,59.11,59.13,63800.0,42.7599,42.7744,42.7382,42.7527,63800.0
2011-07-07 13:00:00,59.13,59.13,59.05,59.05,16500.0,42.7527,42.7527,42.6948,42.6948,16500.0
2011-07-07 13:05:00,59.05,59.06,59.02,59.03,51100.0,42.6948,42.7021,42.6731,42.6804,51100.0
2011-07-07 13:10:00,59.03,59.03,59.02,59.03,31000.0,42.6804,42.6804,42.6731,42.6804,31000.0
2011-07-07 13:15:00,59.02,59.03,59.01,59.03,17000.0,42.6731,42.6804,42.6659,42.6804,17000.0
2011-07-07 13:20:00,59.02,59.05,58.99,59.0,33600.0,42.6731,42.6948,42.6515,42.6587,33600.0
2011-07-07 13:25:00,59.0,59.01,58.99,59.0,13400.0,42.6587,42.6659,42.6515,42.6587,13400.0
2011-07-07 13:30:00,59.0,59.0,58.93,58.93,37500.0,42.6587,42.6587,42.6081,42.6081,37500.0
2011-07-07 13:35:00,58.93,58.98,58.93,58.95,14700.0,42.6081,42.6442,42.6081,42.6225,14700.0
2011-07-07 13:40:00,58.95,58.98,58.91,58.95,55300.0,42.6225,42.6442,42.5936,42.6225,55300.0
2011-07-07 13:45:00,58.95,58.95,58.86,58.92,25500.0,42.6225,42.6225,42.5575,42.6008,25500.0
2011-07-07 13:50:00,58.91,58.98,58.91,58.95,14900.0,42.5936,42.6442,42.5936,42.6225,14900.0
2011-07-07 13:55:00,58.95,58.96,58.91,58.96,9500.0,42.6225,42.6298,42.5936,42.6298,9500.0
2011-07-07 14:00:00,58.96,58.99,58.93,58.98,15900.0,42.6298,42.6515,42.6081,42.6442,15900.0
2011-07-07 14:05:00,58.98,58.99,58.96,58.99,15500.0,42.6442,42.6515,42.6298,42.6515,15500.0
2011-07-07 14:10:00,58.99,59.01,58.98,59.01,12700.0,42.6515,42.6659,42.6442,42.6659,12700.0
2011-07-07 14:15:00,59.0,59.05,59.0,59.05,17400.0,42.6587,42.6948,42.6587,42.6948,17400.0
2011-07-07 14:20:00,59.06,59.07,59.01,59.01,28700.0,42.7021,42.7093,42.6659,42.6659,28700.0
2011-07-07 14:25:00,59.01,59.06,58.98,58.99,33500.0,42.6659,42.7021,42.6442,42.6515,33500.0
2011-07-07 14:30:00,59.0,59.03,59.0,59.01,28800.0,42.6587,42.6804,42.6587,42.6659,28800.0
2011-07-07 14:35:00,59.0,59.01,59.0,59.01,5300.0,42.6587,42.6659,42.6587,42.6659,5300.0
2011-07-07 14:40:00,59.01,59.03,58.99,59.01,43600.0,42.6659,42.6804,42.6515,42.6659,43600.0
2011-07-07 14:45:00,59.01,59.04,59.0,59.0,28400.0,42.6659,42.6876,42.6587,42.6587,28400.0
2011-07-07 14:50:00,59.01,59.05,59.0,59.05,19300.0,42.6659,42.6948,42.6587,42.6948,19300.0
2011-07-07 14:55:00,59.05,59.06,59.02,59.03,18700.0,42.6948,42.7021,42.6731,42.6804,18700.0
2011-07-07 15:00:00,59.04,59.04,59.01,59.04,20300.0,42.6876,42.6876,42.6659,42.6876,20300.0
2011-07-07 15:05:00,59.05,59.05,59.03,59.04,19900.0,42.6948,42.6948,42.6804,42.6876,19900.0
2011-07-07 15:10:00,59.03,59.07,59.03,59.03,15500.0,42.6804,42.7093,42.6804,42.6804,15500.0
2011-07-07 15:15:00,59.03,59.05,59.03,59.04,31700.0,42.6804,42.6948,42.6804,42.6876,31700.0
2011-07-07 15:20:00,59.03,59.04,59.03,59.03,11700.0,42.6804,42.6876,42.6804,42.6804,11700.0
2011-07-07 15:25:00,59.04,59.04,58.99,58.99,38600.0,42.6876,42.6876,42.6515,42.6515,38600.0
2011-07-07 15:30:00,58.99,59.0,58.93,58.94,70200.0,42.6515,42.6587,42.6081,42.6153,70200.0
2011-07-07 15:35:00,58.95,58.99,58.93,58.94,67500.0,42.6225,42.6515,42.6081,42.6153,67500.0
2011-07-07 15:40:00,58.95,58.95,58.89,58.9,110700.0,42.6225,42.6225,42.5792,42.5864,110700.0
2011-07-07 15:45:00,58.89,58.89,58.85,58.88,126500.0,42.5792,42.5792,42.5502,42.5719,126500.0
2011-07-07 15:50:00,58.87,58.94,58.85,58.92,154500.0,42.5647,42.6153,42.5502,42.6008,154500.0
2011-07-07 15:55:00,58.93,58.94,58.88,58.94,230300.0,42.6081,42.6153,42.5719,42.6153,230300.0
2011-07-08 09:30:00,58.63,58.69,58.51,58.6,84400.0,42.3912,42.4345,42.3044,42.3695,84400.0
2011-07-08 09:35:00,58.59,58.64,58.51,58.54,50700.0,42.3622,42.3984,42.3044,42.3261,50700.0
2011-07-08 09:40:00,58.55,58.55,58.43,58.5,37700.0,42.3333,42.3333,42.2466,42.2972,37700.0
2011-07-08 09:45:00,58.51,58.53,58.41,58.52,47000.0,42.3044,42.3189,42.2321,42.3116,47000.0
2011-07-08 09:50:00,58.51,58.59,58.5,58.57,45900.0,42.3044,42.3622,42.2972,42.3478,45900.0
2011-07-08 09:55:00,58.58,58.58,58.48,58.52,22900.0,42.355,42.355,42.2827,42.3116,22900.0
2011-07-08 10:00:00,58.51,58.57,58.41,58.55,42100.0,42.3044,42.3478,42.2321,42.3333,42100.0
2011-07-08 10:05:00,58.54,58.59,58.5,58.54,33900.0,42.3261,42.3622,42.2972,42.3261,33900.0
2011-07-08 10:10:00,58.54,58.55,58.45,58.52,41300.0,42.3261,42.3333,42.261,42.3116,41300.0
2011-07-08 10:15:00,58.52,58.53,58.45,58.47,31300.0,42.3116,42.3189,42.261,42.2755,31300.0
2011-07-08 10:20:00,58.46,58.48,58.4,58.47,37800.0,42.2683,42.2827,42.2249,42.2755,37800.0
2011-07-08 10:25:00,58.47,58.48,58.42,58.45,32000.0,42.2755,42.2827,42.2393,42.261,32000.0
2011-07-08 10:30:00,58.45,58.45,58.36,58.38,34400.0,42.261,42.261,42.1959,42.2104,34400.0
2011-07-08 10:35:00,58.37,58.47,58.37,58.44,46600.0,42.2032,42.2755,42.2032,42.2538,46600.0
2011-07-08 10:40:00,58.44,58.53,58.41,58.41,41000.0,42.2538,42.3189,42.2321,42.2321,41000.0
2011-07-08 10:45:00,58.42,58.46,58.42,58.44,27800.0,42.2393,42.2683,42.2393,42.2538,27800.0
2011-07-08 10:50:00,58.43,58.44,58.38,58.43,22300.0,42.2466,42.2538,42.2104,42.2466,22300.0
2011-07-08 10:55:00,58.43,58.54,58.4,58.53,23800.0,42.2466,42.3261,42.2249,42.3189,23800.0
2011-07-08 11:00:00,58.52,58.52,58.37,58.37,28000.0,42.3116,42.3116,42.2032,42.2032,28000.0
2011-07-08 11:05:00,58.37,58.42,58.36,58.41,16400.0,42.2032,42.2393,42.1959,42.2321,16400.0
2011-07-08 11:10:00,58.41,58.41,58.29,58.32,24200.0,42.2321,42.2321,42.1453,42.167,24200.0
2011-07-08 11:15:00,58.32,58.35,58.29,58.34,33800.0,42.167,42.1887,42.1453,42.1815,33800.0
2011-07-08 11:20:00,58.34,58.39,58.34,58.38,17800.0,42.1815,42.2176,42.1815,42.2104,17800.0
2011-07-08 11:25:00,58.38,58.42,58.36,58.37,26300.0,42.2104,42.2393,42.1959,42.2032,26300.0
2011-07-08 11:30:00,58.37,58.45,58.37,58.4,35900.0,42.2032,42.261,42.2032,42.2249,35900.0
2011-07-08 11:35:00,58.39,58.49,58.39,58.49,25000.0,42.2176,42.2899,42.2176,42.2899,25000.0
2011-07-08 11:40:00,58.49,58.51,58.45,58.51,16900.0,42.2899,42.3044,42.261,42.3044,16900.0
2011-07-08 11:45:00,58.52,58.56,58.5,58.5,19500.0,42.3116,42.3406,42.2972,42.2972,19500.0
2011-07-08 11:50:00,58.51,58.52,58.48,58.5,24900.0,42.3044,42.3116,42.2827,42.2972,24900.0
2011-07-08 11:55:00,58.5,58.54,58.46,58.51,28000.0,42.2972,42.3261,42.2683,42.3044,28000.0
2011-07-08 12:00:00,58.51,58.53,58.48,58.48,21300.0,42.3044,42.3189,42.2827,42.2827,21300.0
2011-07-08 12:05:00,58.49,58.49,58.37,58.38,36000.0,42.2899,42.2899,42.2032,42.2104,36000.0
2011-07-08 12:10:00,58.39,58.39,58.26,58.27,45100.0,42.2176,42.2176,42.1236,42.1309,45100.0
2011-07-08 12:15:00,58.27,58.28,58.16,58.16,49900.0,42.1309,42.1381,42.0513,42.0513,49900.0
2011-07-08 12:20:00,58.16,58.19,58.13,58.17,33900.0,42.0513,42.073,42.0297,42.0586,33900.0
2011-07-08 12:25:00,58.18,58.18,58.08,58.1,31300.0,42.0658,42.0658,41.9935,42.008,31300.0
2011-07-08 12:30:00,58.1,58.27,58.1,58.27,15400.0,42.008,42.1309,42.008,42.1309,15400.0
2011-07-08 12:35:00,58.27,58.34,58.26,58.34,22900.0,42.1309,42.1815,42.1236,42.1815,22900.0
2011-07-08 12:40:00,58.34,58.37,58.32,58.32,18300.0,42.1815,42.2032,42.167,42.167,18300.0
2011-07-08 12:45:00,58.33,58.35,58.29,58.33,75800.0,42.1743,42.1887,42.1453,42.1743,75800.0
2011-07-08 12:50:00,58.33,58.33,58.3,58.32,15900.0,42.1743,42.1743,42.1526,42.167,15900.0
2011-07-08 12:55:00,58.32,58.37,58.28,58.34,24600.0,42.167,42.2032,42.1381,42.1815,24600.0
2011-07-08 13:00:00,58.34,58.37,58.31,58.37,25300.0,42.1815,42.2032,42.1598,42.2032,25300.0
2011-07-08 13:05:00,58.36,58.46,58.35,58.44,64700.0,42.1959,42.2683,42.1887,42.2538,64700.0
2011-07-08 13:10:00,58.44,58.46,58.42,58.45,28200.0,42.2538,42.2683,42.2393,42.261,28200.0
2011-07-08 13:15:00,58.44,58.44,58.37,58.41,20200.0,42.2538,42.2538,42.2032,42.2321,20200.0
2011-07-08 13:20:00,58.4,58.43,58.38,58.42,13000.0,42.2249,42.2466,42.2104,42.2393,13000.0
2011-07-08 13:25:00,58.41,58.5,58.41,58.5,11700.0,42.2321,42.2972,42.2321,42.2972,11700.0
2011-07-08 13:30:00,58.51,58.53,58.48,58.5,22200.0,42.3044,42.3189,42.2827,42.2972,22200.0
2011-07-08 13:35:00,58.49,58.5,58.46,58.49,16200.0,42.2899,42.2972,42.2683,42.2899,16200.0
2011-07-08 13:40:00,58.5,58.52,58.47,58.51,21500.0,42.2972,42.3116,42.2755,42.3044,21500.0
2011-07-08 13:45:00,58.52,58.53,58.46,58.47,18500.0,42.3116,42.3189,42.2683,42.2755,18500.0
2011-07-08 13:50:00,58.48,58.55,58.48,58.55,28600.0,42.2827,42.3333,42.2827,42.3333,28600.0
2011-07-08 13:55:00,58.55,58.56,58.51,58.56,17300.0,42.3333,42.3406,42.3044,42.3406,17300.0
2011-07-08 14:00:00,58.55,58.58,58.52,58.55,27800.0,42.3333,42.355,42.3116,42.3333,27800.0
2011-07-08 14:05:00,58.56,58.6,58.56,58.59,21700.0,42.3406,42.3695,42.3406,42.3622,21700.0
2011-07-08 14:10:00,58.61,58.61,58.56,58.6,13800.0,42.3767,42.3767,42.3406,42.3695,13800.0
2011-07-08 14:15:00,58.59,58.59,58.5,58.54,13700.0,42.3622,42.3622,42.2972,42.3261,13700.0
2011-07-08 14:20:00,58.55,58.55,58.49,58.51,17700.0,42.3333,42.3333,42.2899,42.3044,17700.0
2011-07-08 14:25:00,58.51,58.54,58.51,58.53,12800.0,42.3044,42.3261,42.3044,42.3189,12800.0
2011-07-08 14:30:00,58.54,58.6,58.54,58.59,24600.0,42.3261,42.3695,42.3261,42.3622,24600.0
2011-07-08 14:35:00,58.59,58.59,58.52,58.54,19000.0,42.3622,42.3622,42.3116,42.3261,19000.0
2011-07-08 14:40:00,58.55,58.58,58.52,58.54,18900.0,42.3333,42.355,42.3116,42.3261,18900.0
2011-07-08 14:45:00,58.55,58.58,58.53,58.57,24300.0,42.3333,42.355,42.3189,42.3478,24300.0
2011-07-08 14:50:00,58.57,58.59,58.53,58.54,15200.0,42.3478,42.3622,42.3189,42.3261,15200.0
2011-07-08 14:55:00,58.55,58.57,58.55,58.55,11700.0,42.3333,42.3478,42.3333,42.3333,11700.0
2011-07-08 15:00:00,58.56,58.61,58.55,58.58,34900.0,42.3406,42.3767,42.3333,42.355,34900.0
2011-07-08 15:05:00,58.59,58.59,58.52,58.53,30300.0,42.3622,42.3622,42.3116,42.3189,30300.0
2011-07-08 15:10:00,58.53,58.55,58.49,58.52,30600.0,42.3189,42.3333,42.2899,42.3116,30600.0
2011-07-08 15:15:00,58.52,58.52,58.46,58.47,25300.0,42.3116,42.3116,42.2683,42.2755,25300.0
2011-07-08 15:20:00,58.46,58.49,58.45,58.48,27200.0,42.2683,42.2899,42.261,42.2827,27200.0
2011-07-08 15:25:00,58.48,58.52,58.47,58.52,23800.0,42.2827,42.3116,42.2755,42.3116,23800.0
2011-07-08 15:30:00,58.51,58.61,58.51,58.61,25800.0,42.3044,42.3767,42.3044,42.3767,25800.0
2011-07-08 15:35:00,58.61,58.68,58.61,58.67,45000.0,42.3767,42.4273,42.3767,42.4201,45000.0
2011-07-08 15:40:00,58.67,58.68,58.63,58.63,50600.0,42.4201,42.4273,42.3912,42.3912,50600.0
2011-07-08 15:45:00,58.63,58.68,58.61,58.68,63100.0,42.3912,42.4273,42.3767,42.4273,63100.0
2011-07-08 15:50:00,58.68,58.72,58.65,58.69,93200.0,42.4273,42.4562,42.4056,42.4345,93200.0
2011-07-08 15:55:00,58.69,58.73,58.66,58.67,172900.0,42.4345,42.4635,42.4129,42.4201,172900.0
2011-07-11 09:30:00,58.29,58.59,58.29,58.52,95400.0,42.1453,42.3622,42.1453,42.3116,95400.0
2011-07-11 09:35:00,58.52,58.75,58.51,58.66,60500.0,42.3116,42.4779,42.3044,42.4129,60500.0
2011-07-11 09:40:00,58.66,58.67,58.45,58.46,11700.0,42.4129,42.4201,42.261,42.2683,11700.0
2011-07-11 09:45:00,58.46,58.46,58.34,58.36,34600.0,42.2683,42.2683,42.1815,42.1959,34600.0
2011-07-11 09:50:00,58.37,58.41,58.2,58.23,39800.0,42.2032,42.2321,42.0803,42.102,39800.0
2011-07-11 09:55:00,58.23,58.35,58.23,58.24,24500.0,42.102,42.1887,42.102,42.1092,24500.0
2011-07-11 10:00:00,58.24,58.29,58.17,58.29,41500.0,42.1092,42.1453,42.0586,42.1453,41500.0
2011-07-11 10:05:00,58.29,58.37,58.29,58.32,36600.0,42.1453,42.2032,42.1453,42.167,36600.0
2011-07-11 10:10:00,58.32,58.32,58.2,58.22,40400.0,42.167,42.167,42.0803,42.0947,40400.0
2011-07-11 10:15:00,58.22,58.23,58.12,58.18,33600.0,42.0947,42.102,42.0224,42.0658,33600.0
2011-07-11 10:20:00,58.19,58.31,58.13,58.29,52300.0,42.073,42.1598,42.0297,42.1453,52300.0
2011-07-11 10:25:00,58.3,58.33,58.25,58.31,22900.0,42.1526,42.1743,42.1164,42.1598,22900.0
2011-07-11 10:30:00,58.31,58.31,58.24,58.25,31100.0,42.1598,42.1598,42.1092,42.1164,31100.0
2011-07-11 10:35:00,58.26,58.27,58.19,58.22,42800.0,42.1236,42.1309,42.073,42.0947,42800.0
2011-07-11 10:40:00,58.22,58.25,58.19,58.21,25200.0,42.0947,42.1164,42.073,42.0875,25200.0
2011-07-11 10:45:00,58.21,58.36,58.2,58.35,43200.0,42.0875,42.1959,42.0803,42.1887,43200.0
2011-07-11 10:50:00,58.35,58.39,58.27,58.27,71500.0,42.1887,42.2176,42.1309,42.1309,71500.0
2011-07-11 10:55:00,58.26,58.32,58.2,58.24,59500.0,42.1236,42.167,42.0803,42.1092,59500.0
2011-07-11 11:00:00,58.23,58.29,58.18,58.25,70300.0,42.102,42.1453,42.0658,42.1164,70300.0
2011-07-11 11:05:00,58.25,58.33,58.25,58.32,14400.0,42.1164,42.1743,42.1164,42.167,14400.0
2011-07-11 11:10:00,58.32,58.32,58.19,58.23,19900.0,42.167,42.167,42.073,42.102,19900.0
2011-07-11 11:15:00,58.23,58.29,58.2,58.29,16600.0,42.102,42.1453,42.0803,42.1453,16600.0
2011-07-11 11:20:00,58.28,58.31,58.2,58.2,27600.0,42.1381,42.1598,42.0803,42.0803,27600.0
2011-07-11 11:25:00,58.2,58.21,58.11,58.17,33100.0,42.0803,42.0875,42.0152,42.0586,33100.0
2011-07-11 11:30:00,58.17,58.18,58.11,58.13,21300.0,42.0586,42.0658,42.0152,42.0297,21300.0
2011-07-11 11:35:00,58.15,58.23,58.15,58.21,15800.0,42.0441,42.102,42.0441,42.0875,15800.0
2011-07-11 11:40:00,58.21,58.23,58.18,58.2,16200.0,42.0875,42.102,42.0658,42.0803,16200.0
2011-07-11 11:45:00,58.2,58.3,58.19,58.28,20100.0,42.0803,42.1526,42.073,42.1381,20100.0
2011-07-11 11:50:00,58.29,58.39,58.28,58.37,14300.0,42.1453,42.2176,42.1381,42.2032,14300.0
2011-07-11 11:55:00,58.37,58.39,58.31,58.32,19600.0,42.2032,42.2176,42.1598,42.167,19600.0
2011-07-11 12:00:00,58.31,58.32,58.27,58.3,31900.0,42.1598,42.167,42.1309,42.1526,31900.0
2011-07-11 12:05:00,58.3,58.31,58.24,58.27,16900.0,42.1526,42.1598,42.1092,42.1309,16900.0
2011-07-11 12:10:00,58.28,58.29,58.26,58.28,11800.0,42.1381,42.1453,42.1236,42.1381,11800.0
2011-07-11 12:15:00,58.28,58.36,58.27,58.32,24300.0,42.1381,42.1959,42.1309,42.167,24300.0
2011-07-11 12:20:00,58.32,58.34,58.3,58.3,11800.0,42.167,42.1815,42.1526,42.1526,11800.0
2011-07-11 12:25:00,58.31,58.37,58.31,58.37,10800.0,42.1598,42.2032,42.1598,42.2032,10800.0
2011-07-11 12:30:00,58.38,58.39,58.33,58.39,57100.0,42.2104,42.2176,42.1743,42.2176,57100.0
2011-07-11 12:35:00,58.39,58.42,58.37,58.39,27500.0,42.2176,42.2393,42.2032,42.2176,27500.0
2011-07-11 12:40:00,58.39,58.43,58.39,58.41,8900.0,42.2176,42.2466,42.2176,42.2321,8900.0
2011-07-11 12:45:00,58.4,58.41,58.33,58.35,20600.0,42.2249,42.2321,42.1743,42.1887,20600.0
2011-07-11 12:50:00,58.35,58.35,58.29,58.32,24200.0,42.1887,42.1887,42.1453,42.167,24200.0
2011-07-11 12:55:00,58.31,58.32,58.3,58.32,12900.0,42.1598,42.167,42.1526,42.167,12900.0
2011-07-11 13:00:00,58.32,58.33,58.3,58.32,19100.0,42.167,42.1743,42.1526,42.167,19100.0
2011-07-11 13:05:00,58.33,58.33,58.28,58.3,18600.0,42.1743,42.1743,42.1381,42.1526,18600.0
2011-07-11 13:10:00,58.29,58.3,58.25,58.26,8800.0,42.1453,42.1526,42.1164,42.1236,8800.0
2011-07-11 13:15:00,58.26,58.27,58.19,58.27,53700.0,42.1236,42.1309,42.073,42.1309,53700.0
2011-07-11 13:20:00,58.28,58.3,58.24,58.25,24200.0,42.1381,42.1526,42.1092,42.1164,24200.0
2011-07-11 13:25:00,58.24,58.26,58.22,58.23,17500.0,42.1092,42.1236,42.0947,42.102,17500.0
2011-07-11 13:30:00,58.23,58.27,58.23,58.23,16800.0,42.102,42.1309,42.102,42.102,16800.0
2011-07-11 13:35:00,58.24,58.26,58.22,58.22,23300.0,42.1092,42.1236,42.0947,42.0947,23300.0
2011-07-11 13:40:00,58.22,58.23,58.18,58.23,19100.0,42.0947,42.102,42.0658,42.102,19100.0
2011-07-11 13:45:00,58.23,58.23,58.18,58.23,29900.0,42.102,42.102,42.0658,42.102,29900.0
2011-07-11 13:50:00,58.22,58.24,58.19,58.2,17800.0,42.0947,42.1092,42.073,42.0803,17800.0
2011-07-11 13:55:00,58.2,58.2,58.17,58.17,9300.0,42.0803,42.0803,42.0586,42.0586,9300.0
2011-07-11 14:00:00,58.17,58.18,58.15,58.15,21900.0,42.0586,42.0658,42.0441,42.0441,21900.0
2011-07-11 14:05:00,58.16,58.19,58.12,58.19,18300.0,42.0513,42.073,42.0224,42.073,18300.0
2011-07-11 14:10:00,58.19,58.26,58.19,58.23,26700.0,42.073,42.1236,42.073,42.102,26700.0
2011-07-11 14:15:00,58.23,58.26,58.22,58.22,19200.0,42.102,42.1236,42.0947,42.0947,19200.0
2011-07-11 14:20:00,58.23,58.27,58.19,58.2,28800.0,42.102,42.1309,42.073,42.0803,28800.0
2011-07-11 14:25:00,58.21,58.25,58.19,58.24,21900.0,42.0875,42.1164,42.073,42.1092,21900.0
2011-07-11 14:30:00,58.24,58.24,58.17,58.23,28400.0,42.1092,42.1092,42.0586,42.102,28400.0
2011-07-11 14:35:00,58.24,58.29,58.22,58.29,34700.0,42.1092,42.1453,42.0947,42.1453,34700.0
2011-07-11 14:40:00,58.29,58.3,58.23,58.24,37500.0,42.1453,42.1526,42.102,42.1092,37500.0
2011-07-11 14:45:00,58.23,58.23,58.17,58.17,22100.0,42.102,42.102,42.0586,42.0586,22100.0
2011-07-11 14:50:00,58.16,58.21,58.14,58.17,34100.0,42.0513,42.0875,42.0369,42.0586,34100.0
2011-07-11 14:55:00,58.17,58.17,58.13,58.17,24900.0,42.0586,42.0586,42.0297,42.0586,24900.0
2011-07-11 15:00:00,58.17,58.21,58.17,58.17,37400.0,42.0586,42.0875,42.0586,42.0586,37400.0
2011-07-11 15:05:00,58.17,58.18,58.12,58.15,34700.0,42.0586,42.0658,42.0224,42.0441,34700.0
2011-07-11 15:10:00,58.16,58.2,58.14,58.17,36700.0,42.0513,42.0803,42.0369,42.0586,36700.0
2011-07-11 15:15:00,58.17,58.19,58.15,58.15,20400.0,42.0586,42.073,42.0441,42.0441,20400.0
2011-07-11 15:20:00,58.16,58.21,58.16,58.2,55100.0,42.0513,42.0875,42.0513,42.0803,55100.0
2011-07-11 15:25:00,58.19,58.23,58.18,58.23,79800.0,42.073,42.102,42.0658,42.102,79800.0
2011-07-11 15:30:00,58.23,58.26,58.19,58.23,125100.0,42.102,42.1236,42.073,42.102,125100.0
2011-07-11 15:35:00,58.23,58.25,58.14,58.2,136800.0,42.102,42.1164,42.0369,42.0803,136800.0
2011-07-11 15:40:00,58.2,58.25,58.15,58.25,293100.0,42.0803,42.1164,42.0441,42.1164,293100.0
2011-07-11 15:45:00,58.25,58.25,58.17,58.2,146700.0,42.1164,42.1164,42.0586,42.0803,146700.0
2011-07-11 15:50:00,58.21,58.22,58.13,58.16,216400.0,42.0875,42.0947,42.0297,42.0513,216400.0
2011-07-11 15:55:00,58.16,58.26,58.15,58.23,233600.0,42.0513,42.1236,42.0441,42.102,233600.0
2011-07-12 09:30:00,58.35,58.67,58.26,58.54,96100.0,42.1887,42.4201,42.1236,42.3261,96100.0
2011-07-12 09:35:00,58.53,58.7,58.47,58.7,34000.0,42.3189,42.4418,42.2755,42.4418,34000.0
2011-07-12 09:40:00,58.7,58.97,58.7,58.88,50500.0,42.4418,42.637,42.4418,42.5719,50500.0
2011-07-12 09:45:00,58.87,58.88,58.7,58.7,59200.0,42.5647,42.5719,42.4418,42.4418,59200.0
2011-07-12 09:50:00,58.7,58.78,58.62,58.64,41200.0,42.4418,42.4996,42.3839,42.3984,41200.0
2011-07-12 09:55:00,58.63,58.86,58.63,58.86,44200.0,42.3912,42.5575,42.3912,42.5575,44200.0
2011-07-12 10:00:00,58.86,58.86,58.75,58.77,37500.0,42.5575,42.5575,42.4779,42.4924,37500.0
2011-07-12 10:05:00,58.76,58.82,58.75,58.81,29200.0,42.4852,42.5285,42.4779,42.5213,29200.0
2011-07-12 10:10:00,58.81,58.81,58.74,58.8,27400.0,42.5213,42.5213,42.4707,42.5141,27400.0
2011-07-12 10:15:00,58.79,58.87,58.77,58.81,36800.0,42.5069,42.5647,42.4924,42.5213,36800.0
2011-07-12 10:20:00,58.81,58.84,58.73,58.75,16900.0,42.5213,42.543,42.4635,42.4779,16900.0
2011-07-12 10:25:00,58.75,58.76,58.69,58.72,21100.0,42.4779,42.4852,42.4345,42.4562,21100.0
2011-07-12 10:30:00,58.73,58.75,58.68,58.72,35900.0,42.4635,42.4779,42.4273,42.4562,35900.0
2011-07-12 10:35:00,58.72,58.73,58.61,58.63,24500.0,42.4562,42.4635,42.3767,42.3912,24500.0
2011-07-12 10:40:00,58.62,58.68,58.57,58.6,28700.0,42.3839,42.4273,42.3478,42.3695,28700.0
2011-07-12 10:45:00,58.61,58.66,58.58,58.6,23900.0,42.3767,42.4129,42.355,42.3695,23900.0
2011-07-12 10:50:00,58.59,58.6,58.51,58.58,30400.0,42.3622,42.3695,42.3044,42.355,30400.0
2011-07-12 10:55:00,58.58,58.62,58.54,58.61,26900.0,42.355,42.3839,42.3261,42.3767,26900.0
2011-07-12 11:00:00,58.6,58.71,58.57,58.7,19400.0,42.3695,42.449,42.3478,42.4418,19400.0
2011-07-12 11:05:00,58.7,58.71,58.65,58.69,17700.0,42.4418,42.449,42.4056,42.4345,17700.0
2011-07-12 11:10:00,58.69,58.73,58.65,58.72,23400.0,42.4345,42.4635,42.4056,42.4562,23400.0
2011-07-12 11:15:00,58.71,58.72,58.65,58.7,21900.0,42.449,42.4562,42.4056,42.4418,21900.0
2011-07-12 11:20:00,58.71,58.9,58.7,58.9,28200.0,42.449,42.5864,42.4418,42.5864,28200.0
2011-07-12 11:25:00,58.91,58.95,58.9,58.95,38000.0,42.5936,42.6225,42.5864,42.6225,38000.0
2011-07-12 11:30:00,58.94,58.99,58.91,58.93,30300.0,42.6153,42.6515,42.5936,42.6081,30300.0
2011-07-12 11:35:00,58.93,58.99,58.92,58.94,17600.0,42.6081,42.6515,42.6008,42.6153,17600.0
2011-07-12 11:40:00,58.94,59.0,58.94,58.98,67000.0,42.6153,42.6587,42.6153,42.6442,67000.0
2011-07-12 11:45:00,58.98,59.01,58.96,58.98,36100.0,42.6442,42.6659,42.6298,42.6442,36100.0
2011-07-12 11:50:00,58.98,58.98,58.92,58.92,13600.0,42.6442,42.6442,42.6008,42.6008,13600.0
2011-07-12 11:55:00,58.91,58.98,58.91,58.96,13800.0,42.5936,42.6442,42.5936,42.6298,13800.0
2011-07-12 12:00:00,58.95,58.96,58.9,58.92,20700.0,42.6225,42.6298,42.5864,42.6008,20700.0
2011-07-12 12:05:00,58.92,59.0,58.9,58.99,25200.0,42.6008,42.6587,42.5864,42.6515,25200.0
2011-07-12 12:10:00,58.99,59.01,58.96,58.99,19600.0,42.6515,42.6659,42.6298,42.6515,19600.0
2011-07-12 12:15:00,58.99,58.99,58.94,58.96,15400.0,42.6515,42.6515,42.6153,42.6298,15400.0
2011-07-12 12:20:00,58.96,59.02,58.96,58.99,12500.0,42.6298,42.6731,42.6298,42.6515,12500.0
2011-07-12 12:25:00,58.99,59.01,58.97,59.0,18900.0,42.6515,42.6659,42.637,42.6587,18900.0
2011-07-12 12:30:00,59.0,59.01,58.94,58.94,15300.0,42.6587,42.6659,42.6153,42.6153,15300.0
2011-07-12 12:35:00,58.94,58.94,58.89,58.89,15900.0,42.6153,42.6153,42.5792,42.5792,15900.0
2011-07-12 12:40:00,58.89,58.94,58.87,58.91,16400.0,42.5792,42.6153,42.5647,42.5936,16400.0
2011-07-12 12:45:00,58.91,58.95,58.9,58.92,14600.0,42.5936,42.6225,42.5864,42.6008,14600.0
2011-07-12 12:50:00,58.93,58.95,58.92,58.93,8800.0,42.6081,42.6225,42.6008,42.6081,8800.0
2011-07-12 12:55:00,58.93,58.95,58.87,58.87,10800.0,42.6081,42.6225,42.5647,42.5647,10800.0
2011-07-12 13:00:00,58.87,58.89,58.83,58.88,18900.0,42.5647,42.5792,42.5358,42.5719,18900.0
2011-07-12 13:05:00,58.88,58.94,58.87,58.92,16800.0,42.5719,42.6153,42.5647,42.6008,16800.0
2011-07-12 13:10:00,58.92,58.93,58.9,58.9,18300.0,42.6008,42.6081,42.5864,42.5864,18300.0
2011-07-12 13:15:00,58.89,58.9,58.79,58.83,23800.0,42.5792,42.5864,42.5069,42.5358,23800.0
2011-07-12 13:20:00,58.83,58.84,58.79,58.82,26500.0,42.5358,42.543,42.5069,42.5285,26500.0
2011-07-12 13:25:00,58.81,58.81,58.72,58.72,16200.0,42.5213,42.5213,42.4562,42.4562,16200.0
2011-07-12 13:30:00,58.72,58.74,58.7,58.72,16600.0,42.4562,42.4707,42.4418,42.4562,16600.0
2011-07-12 13:35:00,58.71,58.76,58.69,58.73,19100.0,42.449,42.4852,42.4345,42.4635,19100.0
2011-07-12 13:40:00,58.73,58.73,58.69,58.72,12200.0,42.4635,42.4635,42.4345,42.4562,12200.0
2011-07-12 13:45:00,58.71,58.74,58.7,58.73,10900.0,42.449,42.4707,42.4418,42.4635,10900.0
2011-07-12 13:50:00,58.72,58.75,58.7,58.72,16600.0,42.4562,42.4779,42.4418,42.4562,16600.0
2011-07-12 13:55:00,58.71,58.71,58.69,58.71,6900.0,42.449,42.449,42.4345,42.449,6900.0
2011-07-12 14:00:00,58.7,58.78,58.68,58.75,46500.0,42.4418,42.4996,42.4273,42.4779,46500.0
2011-07-12 14:05:00,58.74,58.8,58.73,58.76,23300.0,42.4707,42.5141,42.4635,42.4852,23300.0
2011-07-12 14:10:00,58.78,58.97,58.78,58.87,50900.0,42.4996,42.637,42.4996,42.5647,50900.0
2011-07-12 14:15:00,58.87,58.97,58.87,58.95,22300.0,42.5647,42.637,42.5647,42.6225,22300.0
2011-07-12 14:20:00,58.96,58.99,58.93,58.93,24300.0,42.6298,42.6515,42.6081,42.6081,24300.0
2011-07-12 14:25:00,58.94,58.94,58.86,58.88,27500.0,42.6153,42.6153,42.5575,42.5719,27500.0
2011-07-12 14:30:00,58.87,58.9,58.82,58.85,19100.0,42.5647,42.5864,42.5285,42.5502,19100.0
2011-07-12 14:35:00,58.86,58.86,58.78,58.82,15100.0,42.5575,42.5575,42.4996,42.5285,15100.0
2011-07-12 14:40:00,58.83,58.86,58.77,58.8,17800.0,42.5358,42.5575,42.4924,42.5141,17800.0
2011-07-12 14:45:00,58.79,58.83,58.76,58.81,14200.0,42.5069,42.5358,42.4852,42.5213,14200.0
2011-07-12 14:50:00,58.81,58.82,58.73,58.77,19900.0,42.5213,42.5285,42.4635,42.4924,19900.0
2011-07-12 14:55:00,58.77,58.78,58.72,58.75,19900.0,42.4924,42.4996,42.4562,42.4779,19900.0
2011-07-12 15:00:00,58.75,58.8,58.75,58.76,22200.0,42.4779,42.5141,42.4779,42.4852,22200.0
2011-07-12 15:05:00,58.75,58.8,58.72,58.73,30200.0,42.4779,42.5141,42.4562,42.4635,30200.0
2011-07-12 15:10:00,58.73,58.76,58.63,58.63,25800.0,42.4635,42.4852,42.3912,42.3912,25800.0
2011-07-12 15:15:00,58.63,58.69,58.61,58.69,54300.0,42.3912,42.4345,42.3767,42.4345,54300.0
2011-07-12 15:20:00,58.7,58.75,58.66,58.69,30300.0,42.4418,42.4779,42.4129,42.4345,30300.0
2011-07-12 15:25:00,58.69,58.69,58.57,58.62,70000.0,42.4345,42.4345,42.3478,42.3839,70000.0
2011-07-12 15:30:00,58.61,58.65,58.57,58.58,31500.0,42.3767,42.4056,42.3478,42.355,31500.0
2011-07-12 15:35:00,58.59,58.62,58.54,58.6,36800.0,42.3622,42.3839,42.3261,42.3695,36800.0
2011-07-12 15:40:00,58.6,58.6,58.47,58.47,80300.0,42.3695,42.3695,42.2755,42.2755,80300.0
2011-07-12 15:45:00,58.47,58.47,58.32,58.32,117000.0,42.2755,42.2755,42.167,42.167,117000.0
2011-07-12 15:50:00,58.32,58.39,58.32,58.33,83600.0,42.167,42.2176,42.167,42.1743,83600.0
2011-07-12 15:55:00,58.33,58.38,58.31,58.37,243400.0,42.1743,42.2104,42.1598,42.2032,243400.0
2011-07-13 09:30:00,58.49,58.75,58.49,58.6,46000.0,42.2899,42.4779,42.2899,42.3695,46000.0
2011-07-13 09:35:00,58.58,58.58,58.43,58.45,36400.0,42.355,42.355,42.2466,42.261,36400.0
2011-07-13 09:40:00,58.44,58.51,58.43,58.47,24600.0,42.2538,42.3044,42.2466,42.2755,24600.0
2011-07-13 09:45:00,58.47,58.5,58.36,58.37,22300.0,42.2755,42.2972,42.1959,42.2032,22300.0
2011-07-13 09:50:00,58.37,58.4,58.36,58.36,22800.0,42.2032,42.2249,42.1959,42.1959,22800.0
2011-07-13 09:55:00,58.36,58.39,58.3,58.31,39000.0,42.1959,42.2176,42.1526,42.1598,39000.0
2011-07-13 10:00:00,58.3,58.58,58.3,58.57,84900.0,42.1526,42.355,42.1526,42.3478,84900.0
2011-07-13 10:05:00,58.58,58.67,58.52,58.52,62800.0,42.355,42.4201,42.3116,42.3116,62800.0
2011-07-13 10:10:00,58.52,58.62,58.51,58.56,40100.0,42.3116,42.3839,42.3044,42.3406,40100.0
2011-07-13 10:15:00,58.57,58.64,58.54,58.57,33600.0,42.3478,42.3984,42.3261,42.3478,33600.0
2011-07-13 10:20:00,58.58,58.59,58.53,58.54,35800.0,42.355,42.3622,42.3189,42.3261,35800.0
2011-07-13 10:25:00,58.54,58.64,58.52,58.53,34800.0,42.3261,42.3984,42.3116,42.3189,34800.0
2011-07-13 10:30:00,58.53,58.55,58.49,58.52,76100.0,42.3189,42.3333,42.2899,42.3116,76100.0
2011-07-13 10:35:00,58.52,58.66,58.52,58.63,81700.0,42.3116,42.4129,42.3116,42.3912,81700.0
2011-07-13 10:40:00,58.62,58.72,58.6,58.68,47400.0,42.3839,42.4562,42.3695,42.4273,47400.0
2011-07-13 10:45:00,58.66,58.71,58.62,58.66,36300.0,42.4129,42.449,42.3839,42.4129,36300.0
2011-07-13 10:50:00,58.66,58.7,58.65,58.68,25100.0,42.4129,42.4418,42.4056,42.4273,25100.0
2011-07-13 10:55:00,58.69,58.71,58.62,58.62,28600.0,42.4345,42.449,42.3839,42.3839,28600.0
2011-07-13 11:00:00,58.64,58.76,58.64,58.73,31300.0,42.3984,42.4852,42.3984,42.4635,31300.0
2011-07-13 11:05:00,58.73,58.74,58.69,58.7,30600.0,42.4635,42.4707,42.4345,42.4418,30600.0
2011-07-13 11:10:00,58.7,58.78,58.7,58.78,17400.0,42.4418,42.4996,42.4418,42.4996,17400.0
2011-07-13 11:15:00,58.77,58.85,58.75,58.83,35100.0,42.4924,42.5502,42.4779,42.5358,35100.0
2011-07-13 11:20:00,58.82,58.86,58.81,58.83,22700.0,42.5285,42.5575,42.5213,42.5358,22700.0
2011-07-13 11:25:00,58.83,58.86,58.81,58.84,17100.0,42.5358,42.5575,42.5213,42.543,17100.0
2011-07-13 11:30:00,58.83,58.83,58.75,58.76,22300.0,42.5358,42.5358,42.4779,42.4852,22300.0
2011-07-13 11:35:00,58.76,58.77,58.67,58.69,27800.0,42.4852,42.4924,42.4201,42.4345,27800.0
2011-07-13 11:40:00,58.69,58.69,58.63,58.67,38700.0,42.4345,42.4345,42.3912,42.4201,38700.0
2011-07-13 11:45:00,58.67,58.71,58.67,58.7,22000.0,42.4201,42.449,42.4201,42.4418,22000.0
2011-07-13 11:50:00,58.69,58.71,58.63,58.64,38000.0,42.4345,42.449,42.3912,42.3984,38000.0
2011-07-13 11:55:00,58.64,58.66,58.64,58.64,19200.0,42.3984,42.4129,42.3984,42.3984,19200.0
2011-07-13 12:00:00,58.64,58.69,58.64,58.68,18400.0,42.3984,42.4345,42.3984,42.4273,18400.0
2011-07-13 12:05:00,58.67,58.67,58.61,58.66,13300.0,42.4201,42.4201,42.3767,42.4129,13300.0
2011-07-13 12:10:00,58.66,58.73,58.66,58.72,13600.0,42.4129,42.4635,42.4129,42.4562,13600.0
2011-07-13 12:15:00,58.73,58.78,58.71,58.73,29100.0,42.4635,42.4996,42.449,42.4635,29100.0
2011-07-13 12:20:00,58.72,58.76,58.7,58.71,14200.0,42.4562,42.4852,42.4418,42.449,14200.0
2011-07-13 12:25:00,58.71,58.74,58.69,58.73,12800.0,42.449,42.4707,42.4345,42.4635,12800.0
2011-07-13 12:30:00,58.73,58.75,58.73,58.74,31700.0,42.4635,42.4779,42.4635,42.4707,31700.0
2011-07-13 12:35:00,58.74,58.81,58.74,58.79,22400.0,42.4707,42.5213,42.4707,42.5069,22400.0
2011-07-13 12:40:00,58.78,58.83,58.78,58.83,17100.0,42.4996,42.5358,42.4996,42.5358,17100.0
2011-07-13 12:45:00,58.83,58.88,58.79,58.83,32700.0,42.5358,42.5719,42.5069,42.5358,32700.0
2011-07-13 12:50:00,58.83,58.87,58.82,58.86,19900.0,42.5358,42.5647,42.5285,42.5575,19900.0
2011-07-13 12:55:00,58.86,58.87,58.84,58.84,20000.0,42.5575,42.5647,42.543,42.543,20000.0
2011-07-13 13:00:00,58.83,58.85,58.79,58.82,27700.0,42.5358,42.5502,42.5069,42.5285,27700.0
2011-07-13 13:05:00,58.82,58.87,58.78,58.87,24300.0,42.5285,42.5647,42.4996,42.5647,24300.0
2011-07-13 13:10:00,58.87,58.87,58.8,58.81,23000.0,42.5647,42.5647,42.5141,42.5213,23000.0
2011-07-13 13:15:00,58.81,58.82,58.79,58.8,57700.0,42.5213,42.5285,42.5069,42.5141,57700.0
2011-07-13 13:20:00,58.8,58.86,58.8,58.86,13900.0,42.5141,42.5575,42.5141,42.5575,13900.0
2011-07-13 13:25:00,58.85,58.87,58.81,58.87,15500.0,42.5502,42.5647,42.5213,42.5647,15500.0
2011-07-13 13:30:00,58.88,58.95,58.84,58.95,28400.0,42.5719,42.6225,42.543,42.6225,28400.0
2011-07-13 13:35:00,58.94,59.04,58.93,59.04,27300.0,42.6153,42.6876,42.6081,42.6876,27300.0
2011-07-13 13:40:00,59.03,59.04,58.99,59.0,11900.0,42.6804,42.6876,42.6515,42.6587,11900.0
2011-07-13 13:45:00,59.01,59.05,59.0,59.02,33800.0,42.6659,42.6948,42.6587,42.6731,33800.0
2011-07-13 13:50:00,59.01,59.02,58.92,58.96,37000.0,42.6659,42.6731,42.6008,42.6298,37000.0
2011-07-13 13:55:00,58.96,58.99,58.93,58.93,32700.0,42.6298,42.6515,42.6081,42.6081,32700.0
2011-07-13 14:00:00,58.93,58.95,58.9,58.95,24600.0,42.6081,42.6225,42.5864,42.6225,24600.0
2011-07-13 14:05:00,58.95,59.0,58.95,58.98,25700.0,42.6225,42.6587,42.6225,42.6442,25700.0
2011-07-13 14:10:00,58.98,58.98,58.85,58.86,27700.0,42.6442,42.6442,42.5502,42.5575,27700.0
2011-07-13 14:15:00,58.87,58.91,58.87,58.87,36500.0,42.5647,42.5936,42.5647,42.5647,36500.0
2011-07-13 14:20:00,58.87,58.88,58.8,58.81,23100.0,42.5647,42.5719,42.5141,42.5213,23100.0
2011-07-13 14:25:00,58.81,58.81,58.76,58.78,22800.0,42.5213,42.5213,42.4852,42.4996,22800.0
2011-07-13 14:30:00,58.78,58.81,58.76,58.76,20200.0,42.4996,42.5213,42.4852,42.4852,20200.0
2011-07-13 14:35:00,58.76,58.76,58.72,58.74,25300.0,42.4852,42.4852,42.4562,42.4707,25300.0
2011-07-13 14:40:00,58.74,58.75,58.68,58.69,21200.0,42.4707,42.4779,42.4273,42.4345,21200.0
2011-07-13 14:45:00,58.69,58.71,58.67,58.71,21000.0,42.4345,42.449,42.4201,42.449,21000.0
2011-07-13 14:50:00,58.71,58.78,58.71,58.76,27600.0,42.449,42.4996,42.449,42.4852,27600.0
2011-07-13 14:55:00,58.76,58.76,58.67,58.68,23900.0,42.4852,42.4852,42.4201,42.4273,23900.0
2011-07-13 15:00:00,58.68,58.76,58.68,58.76,74100.0,42.4273,42.4852,42.4273,42.4852,74100.0
2011-07-13 15:05:00,58.75,58.77,58.73,58.74,55200.0,42.4779,42.4924,42.4635,42.4707,55200.0
2011-07-13 15:10:00,58.73,58.73,58.59,58.61,39700.0,42.4635,42.4635,42.3622,42.3767,39700.0
2011-07-13 15:15:00,58.6,58.64,58.54,58.56,36600.0,42.3695,42.3984,42.3261,42.3406,36600.0
2011-07-13 15:20:00,58.55,58.55,58.45,58.52,96200.0,42.3333,42.3333,42.261,42.3116,96200.0
2011-07-13 15:25:00,58.52,58.59,58.51,58.57,29900.0,42.3116,42.3622,42.3044,42.3478,29900.0
2011-07-13 15:30:00,58.57,58.58,58.5,58.53,41800.0,42.3478,42.355,42.2972,42.3189,41800.0
2011-07-13 15:35:00,58.54,58.58,58.49,58.49,49300.0,42.3261,42.355,42.2899,42.2899,49300.0
2011-07-13 15:40:00,58.49,58.51,58.45,58.47,85600.0,42.2899,42.3044,42.261,42.2755,85600.0
2011-07-13 15:45:00,58.48,58.5,58.42,58.44,58500.0,42.2827,42.2972,42.2393,42.2538,58500.0
2011-07-13 15:50:00,58.45,58.51,58.44,58.49,56800.0,42.261,42.3044,42.2538,42.2899,56800.0
2011-07-13 15:55:00,58.49,58.52,58.46,58.5,116800.0,42.2899,42.3116,42.2683,42.2972,116800.0
2011-07-14 09:30:00,58.69,58.7,58.13,58.17,97700.0,42.4345,42.4418,42.0297,42.0586,97700.0
2011-07-14 09:35:00,58.19,58.51,58.18,58.49,56300.0,42.073,42.3044,42.0658,42.2899,56300.0
2011-07-14 09:40:00,58.51,58.61,58.49,58.58,22600.0,42.3044,42.3767,42.2899,42.355,22600.0
2011-07-14 09:45:00,58.56,58.67,58.5,58.61,47400.0,42.3406,42.4201,42.2972,42.3767,47400.0
2011-07-14 09:50:00,58.62,58.74,58.59,58.73,48200.0,42.3839,42.4707,42.3622,42.4635,48200.0
2011-07-14 09:55:00,58.73,58.82,58.72,58.78,25300.0,42.4635,42.5285,42.4562,42.4996,25300.0
2011-07-14 10:00:00,58.78,58.83,58.73,58.76,24400.0,42.4996,42.5358,42.4635,42.4852,24400.0
2011-07-14 10:05:00,58.75,58.75,58.65,58.71,79900.0,42.4779,42.4779,42.4056,42.449,79900.0
2011-07-14 10:10:00,58.7,58.74,58.6,58.64,33800.0,42.4418,42.4707,42.3695,42.3984,33800.0
2011-07-14 10:15:00,58.63,58.71,58.63,58.69,40700.0,42.3912,42.449,42.3912,42.4345,40700.0
2011-07-14 10:20:00,58.67,58.7,58.57,58.57,14800.0,42.4201,42.4418,42.3478,42.3478,14800.0
2011-07-14 10:25:00,58.57,58.68,58.57,58.65,18400.0,42.3478,42.4273,42.3478,42.4056,18400.0
2011-07-14 10:30:00,58.65,58.67,58.49,58.53,24400.0,42.4056,42.4201,42.2899,42.3189,24400.0
2011-07-14 10:35:00,58.54,58.55,58.41,58.44,34500.0,42.3261,42.3333,42.2321,42.2538,34500.0
2011-07-14 10:40:00,58.44,58.44,58.36,58.36,27300.0,42.2538,42.2538,42.1959,42.1959,27300.0
2011-07-14 10:45:00,58.36,58.39,58.33,58.33,49500.0,42.1959,42.2176,42.1743,42.1743,49500.0
2011-07-14 10:50:00,58.33,58.34,58.28,58.29,43100.0,42.1743,42.1815,42.1381,42.1453,43100.0
2011-07-14 10:55:00,58.28,58.31,58.22,58.26,39200.0,42.1381,42.1598,42.0947,42.1236,39200.0
2011-07-14 11:00:00,58.26,58.26,58.13,58.15,48700.0,42.1236,42.1236,42.0297,42.0441,48700.0
2011-07-14 11:05:00,58.15,58.17,58.11,58.12,27400.0,42.0441,42.0586,42.0152,42.0224,27400.0
2011-07-14 11:10:00,58.12,58.16,58.1,58.13,26900.0,42.0224,42.0513,42.008,42.0297,26900.0
2011-07-14 11:15:00,58.13,58.26,58.07,58.23,40200.0,42.0297,42.1236,41.9863,42.102,40200.0
2011-07-14 11:20:00,58.23,58.27,58.23,58.23,20700.0,42.102,42.1309,42.102,42.102,20700.0
2011-07-14 11:25:00,58.22,58.28,58.18,58.28,20800.0,42.0947,42.1381,42.0658,42.1381,20800.0
2011-07-14 11:30:00,58.27,58.27,58.2,58.27,18900.0,42.1309,42.1309,42.0803,42.1309,18900.0
2011-07-14 11:35:00,58.27,58.29,58.19,58.2,27800.0,42.1309,42.1453,42.073,42.0803,27800.0
2011-07-14 11:40:00,58.2,58.29,58.2,58.29,17300.0,42.0803,42.1453,42.0803,42.1453,17300.0
2011-07-14 11:45:00,58.28,58.3,58.25,58.27,20700.0,42.1381,42.1526,42.1164,42.1309,20700.0
2011-07-14 11:50:00,58.28,58.28,58.22,58.23,20900.0,42.1381,42.1381,42.0947,42.102,20900.0
2011-07-14 11:55:00,58.23,58.28,58.19,58.28,25600.0,42.102,42.1381,42.073,42.1381,25600.0
2011-07-14 12:00:00,58.28,58.28,58.2,58.23,18300.0,42.1381,42.1381,42.0803,42.102,18300.0
2011-07-14 12:05:00,58.24,58.25,58.1,58.15,41100.0,42.1092,42.1164,42.008,42.0441,41100.0
2011-07-14 12:10:00,58.15,58.16,58.1,58.12,13500.0,42.0441,42.0513,42.008,42.0224,13500.0
2011-07-14 12:15:00,58.12,58.15,58.03,58.07,23800.0,42.0224,42.0441,41.9573,41.9863,23800.0
2011-07-14 12:20:00,58.06,58.12,58.03,58.11,34700.0,41.979,42.0224,41.9573,42.0152,34700.0
2011-07-14 12:25:00,58.1,58.19,58.09,58.18,25300.0,42.008,42.073,42.0007,42.0658,25300.0
2011-07-14 12:30:00,58.17,58.19,58.12,58.17,16900.0,42.0586,42.073,42.0224,42.0586,16900.0
2011-07-14 12:35:00,58.17,58.17,58.1,58.11,29600.0,42.0586,42.0586,42.008,42.0152,29600.0
2011-07-14 12:40:00,58.11,58.22,58.11,58.2,40700.0,42.0152,42.0947,42.0152,42.0803,40700.0
2011-07-14 12:45:00,58.21,58.23,58.17,58.19,18400.0,42.0875,42.102,42.0586,42.073,18400.0
2011-07-14 12:50:00,58.2,58.2,58.08,58.1,17900.0,42.0803,42.0803,41.9935,42.008,17900.0
2011-07-14 12:55:00,58.1,58.11,58.08,58.09,27600.0,42.008,42.0152,41.9935,42.0007,27600.0
2011-07-14 13:00:00,58.09,58.09,58.01,58.03,33000.0,42.0007,42.0007,41.9429,41.9573,33000.0
2011-07-14 13:05:00,58.02,58.06,58.01,58.04,19100.0,41.9501,41.979,41.9429,41.9646,19100.0
2011-07-14 13:10:00,58.03,58.03,57.95,57.95,25400.0,41.9573,41.9573,41.8995,41.8995,25400.0
2011-07-14 13:15:00,57.95,57.98,57.9,57.91,15200.0,41.8995,41.9212,41.8634,41.8706,15200.0
2011-07-14 13:20:00,57.9,57.94,57.82,57.92,20800.0,41.8634,41.8923,41.8055,41.8778,20800.0
2011-07-14 13:25:00,57.91,58.01,57.87,58.01,32500.0,41.8706,41.9429,41.8417,41.9429,32500.0
2011-07-14 13:30:00,58.01,58.24,57.98,58.16,81800.0,41.9429,42.1092,41.9212,42.0513,81800.0
2011-07-14 13:35:00,58.17,58.24,58.14,58.17,55200.0,42.0586,42.1092,42.0369,42.0586,55200.0
2011-07-14 13:40:00,58.17,58.28,58.17,58.19,29800.0,42.0586,42.1381,42.0586,42.073,29800.0
2011-07-14 13:45:00,58.18,58.18,58.1,58.14,21200.0,42.0658,42.0658,42.008,42.0369,21200.0
2011-07-14 13:50:00,58.14,58.15,58.06,58.08,22200.0,42.0369,42.0441,41.979,41.9935,22200.0
2011-07-14 13:55:00,58.1,58.18,58.06,58.18,20100.0,42.008,42.0658,41.979,42.0658,20100.0
2011-07-14 14:00:00,58.18,58.2,58.12,58.15,33300.0,42.0658,42.0803,42.0224,42.0441,33300.0
2011-07-14 14:05:00,58.15,58.16,58.08,58.13,18100.0,42.0441,42.0513,41.9935,42.0297,18100.0
2011-07-14 14:10:00,58.12,58.22,58.12,58.19,38900.0,42.0224,42.0947,42.0224,42.073,38900.0
2011-07-14 14:15:00,58.19,58.21,58.13,58.14,19400.0,42.073,42.0875,42.0297,42.0369,19400.0
2011-07-14 14:20:00,58.13,58.16,58.06,58.11,25600.0,42.0297,42.0513,41.979,42.0152,25600.0
2011-07-14 14:25:00,58.11,58.12,58.05,58.12,15600.0,42.0152,42.0224,41.9718,42.0224,15600.0
2011-07-14 14:30:00,58.12,58.12,58.05,58.07,19300.0,42.0224,42.0224,41.9718,41.9863,19300.0
2011-07-14 14:35:00,58.07,58.07,57.94,57.97,33900.0,41.9863,41.9863,41.8923,41.914,33900.0
2011-07-14 14:40:00,57.97,58.01,57.95,57.97,16200.0,41.914,41.9429,41.8995,41.914,16200.0
2011-07-14 14:45:00,57.97,57.97,57.9,57.9,33800.0,41.914,41.914,41.8634,41.8634,33800.0
2011-07-14 14:50:00,57.9,57.96,57.88,57.92,17600.0,41.8634,41.9067,41.8489,41.8778,17600.0
2011-07-14 14:55:00,57.91,57.96,57.88,57.96,22600.0,41.8706,41.9067,41.8489,41.9067,22600.0
2011-07-14 15:00:00,57.96,57.97,57.92,57.95,26400.0,41.9067,41.914,41.8778,41.8995,26400.0
2011-07-14 15:05:00,57.95,57.95,57.77,57.79,34200.0,41.8995,41.8995,41.7694,41.7838,34200.0
2011-07-14 15:10:00,57.79,57.85,57.75,57.84,34600.0,41.7838,41.8272,41.7549,41.82,34600.0
2011-07-14 15:15:00,57.85,57.89,57.8,57.89,28200.0,41.8272,41.8561,41.7911,41.8561,28200.0
2011-07-14 15:20:00,57.89,57.95,57.88,57.9,43400.0,41.8561,41.8995,41.8489,41.8634,43400.0
2011-07-14 15:25:00,57.91,57.94,57.88,57.89,41400.0,41.8706,41.8923,41.8489,41.8561,41400.0
2011-07-14 15:30:00,57.89,57.93,57.86,57.88,40900.0,41.8561,41.885,41.8344,41.8489,40900.0
2011-07-14 15:35:00,57.87,57.95,57.87,57.94,56700.0,41.8417,41.8995,41.8417,41.8923,56700.0
2011-07-14 15:40:00,57.94,57.94,57.82,57.84,79100.0,41.8923,41.8923,41.8055,41.82,79100.0
2011-07-14 15:45:00,57.83,57.84,57.77,57.8,87400.0,41.8127,41.82,41.7694,41.7911,87400.0
2011-07-14 15:50:00,57.8,57.81,57.67,57.71,180500.0,41.7911,41.7983,41.6971,41.726,180500.0
2011-07-14 15:55:00,57.7,57.78,57.67,57.74,314600.0,41.7187,41.7766,41.6971,41.7477,314600.0
2011-07-15 09:30:00,58.14,58.24,57.98,58.12,288100.0,42.0369,42.1092,41.9212,42.0224,288100.0
2011-07-15 09:35:00,58.07,58.14,58.0,58.05,34700.0,41.9863,42.0369,41.9357,41.9718,34700.0
2011-07-15 09:40:00,58.04,58.14,58.03,58.1,30200.0,41.9646,42.0369,41.9573,42.008,30200.0
2011-07-15 09:45:00,58.08,58.31,58.01,58.19,45600.0,41.9935,42.1598,41.9429,42.073,45600.0
2011-07-15 09:50:00,58.19,58.26,58.0,58.01,46900.0,42.073,42.1236,41.9357,41.9429,46900.0
2011-07-15 09:55:00,58.01,58.11,57.91,58.09,42300.0,41.9429,42.0152,41.8706,42.0007,42300.0
2011-07-15 10:00:00,58.07,58.15,57.92,57.96,87400.0,41.9863,42.0441,41.8778,41.9067,87400.0
2011-07-15 10:05:00,57.96,58.01,57.9,57.91,43000.0,41.9067,41.9429,41.8634,41.8706,43000.0
2011-07-15 10:10:00,57.91,57.95,57.88,57.92,30800.0,41.8706,41.8995,41.8489,41.8778,30800.0
2011-07-15 10:15:00,57.92,57.95,57.85,57.86,51900.0,41.8778,41.8995,41.8272,41.8344,51900.0
2011-07-15 10:20:00,57.86,57.9,57.83,57.85,49000.0,41.8344,41.8634,41.8127,41.8272,49000.0
2011-07-15 10:25:00,57.84,57.87,57.76,57.86,27900.0,41.82,41.8417,41.7621,41.8344,27900.0
2011-07-15 10:30:00,57.86,57.89,57.78,57.8,33200.0,41.8344,41.8561,41.7766,41.7911,33200.0
2011-07-15 10:35:00,57.8,57.84,57.76,57.79,19900.0,41.7911,41.82,41.7621,41.7838,19900.0
2011-07-15 10:40:00,57.79,58.0,57.78,57.99,32600.0,41.7838,41.9357,41.7766,41.9284,32600.0
2011-07-15 10:45:00,57.99,58.01,57.95,57.95,46200.0,41.9284,41.9429,41.8995,41.8995,46200.0
2011-07-15 10:50:00,57.96,58.0,57.96,57.98,24300.0,41.9067,41.9357,41.9067,41.9212,24300.0
2011-07-15 10:55:00,57.98,58.0,57.9,57.96,19400.0,41.9212,41.9357,41.8634,41.9067,19400.0
2011-07-15 11:00:00,57.96,58.0,57.92,57.99,24900.0,41.9067,41.9357,41.8778,41.9284,24900.0
2011-07-15 11:05:00,57.99,58.04,57.96,57.98,32200.0,41.9284,41.9646,41.9067,41.9212,32200.0
2011-07-15 11:10:00,57.99,58.01,57.95,57.96,31900.0,41.9284,41.9429,41.8995,41.9067,31900.0
2011-07-15 11:15:00,57.96,58.07,57.94,58.02,32300.0,41.9067,41.9863,41.8923,41.9501,32300.0
2011-07-15 11:20:00,58.02,58.07,58.0,58.04,16100.0,41.9501,41.9863,41.9357,41.9646,16100.0
2011-07-15 11:25:00,58.05,58.05,57.98,58.0,16800.0,41.9718,41.9718,41.9212,41.9357,16800.0
2011-07-15 11:30:00,58.0,58.0,57.96,57.98,11600.0,41.9357,41.9357,41.9067,41.9212,11600.0
2011-07-15 11:35:00,57.98,58.0,57.95,57.97,13600.0,41.9212,41.9357,41.8995,41.914,13600.0
2011-07-15 11:40:00,57.97,57.99,57.93,57.93,15300.0,41.914,41.9284,41.885,41.885,15300.0
2011-07-15 11:45:00,57.93,57.96,57.9,57.91,18800.0,41.885,41.9067,41.8634,41.8706,18800.0
2011-07-15 11:50:00,57.91,58.01,57.91,57.98,25600.0,41.8706,41.9429,41.8706,41.9212,25600.0
2011-07-15 11:55:00,57.98,58.01,57.94,57.95,20700.0,41.9212,41.9429,41.8923,41.8995,20700.0
2011-07-15 12:00:00,57.95,58.08,57.93,58.03,62800.0,41.8995,41.9935,41.885,41.9573,62800.0
2011-07-15 12:05:00,58.05,58.09,57.98,58.0,54200.0,41.9718,42.0007,41.9212,41.9357,54200.0
2011-07-15 12:10:00,58.01,58.05,57.98,58.02,19100.0,41.9429,41.9718,41.9212,41.9501,19100.0
2011-07-15 12:15:00,58.0,58.0,57.92,57.94,16500.0,41.9357,41.9357,41.8778,41.8923,16500.0
2011-07-15 12:20:00,57.95,57.98,57.92,57.96,16300.0,41.8995,41.9212,41.8778,41.9067,16300.0
2011-07-15 12:25:00,57.95,58.01,57.95,58.0,13600.0,41.8995,41.9429,41.8995,41.9357,13600.0
2011-07-15 12:30:00,57.99,58.03,57.94,57.95,17700.0,41.9284,41.9573,41.8923,41.8995,17700.0
2011-07-15 12:35:00,57.96,57.96,57.92,57.94,14800.0,41.9067,41.9067,41.8778,41.8923,14800.0
2011-07-15 12:40:00,57.94,57.95,57.83,57.83,26100.0,41.8923,41.8995,41.8127,41.8127,26100.0
2011-07-15 12:45:00,57.84,57.87,57.82,57.86,17400.0,41.82,41.8417,41.8055,41.8344,17400.0
2011-07-15 12:50:00,57.86,57.86,57.78,57.79,16800.0,41.8344,41.8344,41.7766,41.7838,16800.0
2011-07-15 12:55:00,57.78,57.8,57.77,57.79,27200.0,41.7766,41.7911,41.7694,41.7838,27200.0
2011-07-15 13:00:00,57.78,57.79,57.75,57.76,13300.0,41.7766,41.7838,41.7549,41.7621,13300.0
2011-07-15 13:05:00,57.76,57.82,57.75,57.79,15200.0,41.7621,41.8055,41.7549,41.7838,15200.0
2011-07-15 13:10:00,57.8,57.82,57.76,57.76,12000.0,41.7911,41.8055,41.7621,41.7621,12000.0
2011-07-15 13:15:00,57.75,57.79,57.74,57.76,11300.0,41.7549,41.7838,41.7477,41.7621,11300.0
2011-07-15 13:20:00,57.75,57.79,57.75,57.79,9500.0,41.7549,41.7838,41.7549,41.7838,9500.0
2011-07-15 13:25:00,57.78,57.8,57.76,57.79,16200.0,41.7766,41.7911,41.7621,41.7838,16200.0
2011-07-15 13:30:00,57.79,57.87,57.79,57.87,34300.0,41.7838,41.8417,41.7838,41.8417,34300.0
2011-07-15 13:35:00,57.87,57.89,57.84,57.84,13400.0,41.8417,41.8561,41.82,41.82,13400.0
2011-07-15 13:40:00,57.84,57.86,57.81,57.83,11100.0,41.82,41.8344,41.7983,41.8127,11100.0
2011-07-15 13:45:00,57.83,57.87,57.8,57.83,17200.0,41.8127,41.8417,41.7911,41.8127,17200.0
2011-07-15 13:50:00,57.83,57.84,57.79,57.82,18200.0,41.8127,41.82,41.7838,41.8055,18200.0
2011-07-15 13:55:00,57.81,57.82,57.71,57.75,34400.0,41.7983,41.8055,41.726,41.7549,34400.0
2011-07-15 14:00:00,57.76,57.82,57.75,57.78,24600.0,41.7621,41.8055,41.7549,41.7766,24600.0
2011-07-15 14:05:00,57.78,57.82,57.74,57.77,18300.0,41.7766,41.8055,41.7477,41.7694,18300.0
2011-07-15 14:10:00,57.77,57.79,57.7,57.77,32100.0,41.7694,41.7838,41.7187,41.7694,32100.0
2011-07-15 14:15:00,57.75,57.8,57.73,57.77,15900.0,41.7549,41.7911,41.7404,41.7694,15900.0
2011-07-15 14:20:00,57.78,57.78,57.69,57.7,24200.0,41.7766,41.7766,41.7115,41.7187,24200.0
2011-07-15 14:25:00,57.69,57.7,57.65,57.67,17200.0,41.7115,41.7187,41.6826,41.6971,17200.0
2011-07-15 14:30:00,57.66,57.68,57.6,57.62,19800.0,41.6898,41.7043,41.6464,41.6609,19800.0
2011-07-15 14:35:00,57.62,57.72,57.61,57.71,23800.0,41.6609,41.7332,41.6537,41.726,23800.0
2011-07-15 14:40:00,57.7,57.73,57.68,57.71,12300.0,41.7187,41.7404,41.7043,41.726,12300.0
2011-07-15 14:45:00,57.71,57.79,57.71,57.74,30300.0,41.726,41.7838,41.726,41.7477,30300.0
2011-07-15 14:50:00,57.73,57.77,57.72,57.74,24500.0,41.7404,41.7694,41.7332,41.7477,24500.0
2011-07-15 14:55:00,57.74,57.78,57.71,57.73,29200.0,41.7477,41.7766,41.726,41.7404,29200.0
2011-07-15 15:00:00,57.73,57.77,57.68,57.69,25900.0,41.7404,41.7694,41.7043,41.7115,25900.0
2011-07-15 15:05:00,57.69,57.77,57.66,57.77,25700.0,41.7115,41.7694,41.6898,41.7694,25700.0
2011-07-15 15:10:00,57.77,57.83,57.77,57.83,31600.0,41.7694,41.8127,41.7694,41.8127,31600.0
2011-07-15 15:15:00,57.82,57.83,57.76,57.76,16600.0,41.8055,41.8127,41.7621,41.7621,16600.0
2011-07-15 15:20:00,57.77,57.81,57.74,57.81,25000.0,41.7694,41.7983,41.7477,41.7983,25000.0
2011-07-15 15:25:00,57.81,57.87,57.79,57.84,67700.0,41.7983,41.8417,41.7838,41.82,67700.0
2011-07-15 15:30:00,57.84,57.9,57.81,57.84,49500.0,41.82,41.8634,41.7983,41.82,49500.0
2011-07-15 15:35:00,57.83,57.84,57.79,57.82,39300.0,41.8127,41.82,41.7838,41.8055,39300.0
2011-07-15 15:40:00,57.82,57.87,57.78,57.85,59200.0,41.8055,41.8417,41.7766,41.8272,59200.0
2011-07-15 15:45:00,57.84,57.86,57.77,57.82,72600.0,41.82,41.8344,41.7694,41.8055,72600.0
2011-07-15 15:50:00,57.83,57.9,57.81,57.88,88500.0,41.8127,41.8634,41.7983,41.8489,88500.0
2011-07-15 15:55:00,57.88,57.9,57.84,57.88,136500.0,41.8489,41.8634,41.82,41.8489,136500.0
2011-07-18 09:30:00,57.52,57.54,57.21,57.26,82500.0,41.5886,41.6031,41.3645,41.4006,82500.0
2011-07-18 09:35:00,57.25,57.38,57.24,57.36,33600.0,41.3934,41.4874,41.3862,41.4729,33600.0
2011-07-18 09:40:00,57.35,57.38,57.3,57.31,32100.0,41.4657,41.4874,41.4295,41.4368,32100.0
2011-07-18 09:45:00,57.3,57.34,57.14,57.17,54000.0,41.4295,41.4585,41.3139,41.3355,54000.0
2011-07-18 09:50:00,57.16,57.22,57.09,57.14,30600.0,41.3283,41.3717,41.2777,41.3139,30600.0
2011-07-18 09:55:00,57.13,57.15,56.98,57.12,26900.0,41.3066,41.3211,41.1982,41.2994,26900.0
2011-07-18 10:00:00,57.11,57.14,56.99,57.09,24200.0,41.2922,41.3139,41.2054,41.2777,24200.0
2011-07-18 10:05:00,57.1,57.11,56.88,56.96,53700.0,41.2849,41.2922,41.1259,41.1837,53700.0
2011-07-18 10:10:00,56.96,56.96,56.76,56.82,50600.0,41.1837,41.1837,41.0391,41.0825,50600.0
2011-07-18 10:15:00,56.82,56.88,56.77,56.84,23300.0,41.0825,41.1259,41.0463,41.0969,23300.0
2011-07-18 10:20:00,56.86,56.94,56.85,56.89,53000.0,41.1114,41.1692,41.1042,41.1331,53000.0
2011-07-18 10:25:00,56.88,56.95,56.85,56.85,41000.0,41.1259,41.1765,41.1042,41.1042,41000.0
2011-07-18 10:30:00,56.85,56.89,56.79,56.8,32700.0,41.1042,41.1331,41.0608,41.068,32700.0
2011-07-18 10:35:00,56.81,56.9,56.77,56.87,63100.0,41.0753,41.1403,41.0463,41.1186,63100.0
2011-07-18 10:40:00,56.87,56.89,56.79,56.81,60800.0,41.1186,41.1331,41.0608,41.0753,60800.0
2011-07-18 10:45:00,56.82,56.84,56.75,56.77,30600.0,41.0825,41.0969,41.0319,41.0463,30600.0
2011-07-18 10:50:00,56.77,56.79,56.67,56.68,31500.0,41.0463,41.0608,40.974,40.9813,31500.0
2011-07-18 10:55:00,56.69,56.69,56.6,56.66,94100.0,40.9885,40.9885,40.9234,40.9668,94100.0
2011-07-18 11:00:00,56.66,56.73,56.63,56.65,71100.0,40.9668,41.0174,40.9451,40.9596,71100.0
2011-07-18 11:05:00,56.65,56.68,56.63,56.65,38200.0,40.9596,40.9813,40.9451,40.9596,38200.0
2011-07-18 11:10:00,56.65,56.65,56.54,56.59,25100.0,40.9596,40.9596,40.88,40.9162,25100.0
2011-07-18 11:15:00,56.59,56.59,56.55,56.57,20200.0,40.9162,40.9162,40.8873,40.9017,20200.0
2011-07-18 11:20:00,56.58,56.61,56.53,56.53,40400.0,40.909,40.9306,40.8728,40.8728,40400.0
2011-07-18 11:25:00,56.53,56.61,56.53,56.58,34300.0,40.8728,40.9306,40.8728,40.909,34300.0
2011-07-18 11:30:00,56.59,56.6,56.51,56.55,47900.0,40.9162,40.9234,40.8583,40.8873,47900.0
2011-07-18 11:35:00,56.54,56.57,56.48,56.57,29700.0,40.88,40.9017,40.8367,40.9017,29700.0
2011-07-18 11:40:00,56.56,56.57,56.46,56.48,39700.0,40.8945,40.9017,40.8222,40.8367,39700.0
2011-07-18 11:45:00,56.48,56.59,56.48,56.57,28600.0,40.8367,40.9162,40.8367,40.9017,28600.0
2011-07-18 11:50:00,56.57,56.61,56.54,56.58,19700.0,40.9017,40.9306,40.88,40.909,19700.0
2011-07-18 11:55:00,56.58,56.63,56.53,56.6,30600.0,40.909,40.9451,40.8728,40.9234,30600.0
2011-07-18 12:00:00,56.61,56.74,56.61,56.73,55900.0,40.9306,41.0246,40.9306,41.0174,55900.0
2011-07-18 12:05:00,56.73,56.77,56.71,56.77,22500.0,41.0174,41.0463,41.003,41.0463,22500.0
2011-07-18 12:10:00,56.77,56.84,56.75,56.79,32900.0,41.0463,41.0969,41.0319,41.0608,32900.0
2011-07-18 12:15:00,56.79,56.85,56.79,56.83,18400.0,41.0608,41.1042,41.0608,41.0897,18400.0
2011-07-18 12:20:00,56.82,56.85,56.76,56.8,14000.0,41.0825,41.1042,41.0391,41.068,14000.0
2011-07-18 12:25:00,56.81,56.81,56.72,56.75,26700.0,41.0753,41.0753,41.0102,41.0319,26700.0
2011-07-18 12:30:00,56.75,56.76,56.7,56.73,13900.0,41.0319,41.0391,40.9957,41.0174,13900.0
2011-07-18 12:35:00,56.73,56.76,56.71,56.72,24500.0,41.0174,41.0391,41.003,41.0102,24500.0
2011-07-18 12:40:00,56.7,56.78,56.7,56.75,15400.0,40.9957,41.0536,40.9957,41.0319,15400.0
2011-07-18 12:45:00,56.75,56.79,56.72,56.75,40300.0,41.0319,41.0608,41.0102,41.0319,40300.0
2011-07-18 12:50:00,56.74,56.76,56.69,56.72,26400.0,41.0246,41.0391,40.9885,41.0102,26400.0
2011-07-18 12:55:00,56.71,56.76,56.71,56.72,17000.0,41.003,41.0391,41.003,41.0102,17000.0
2011-07-18 13:00:00,56.72,56.72,56.65,56.66,18500.0,41.0102,41.0102,40.9596,40.9668,18500.0
2011-07-18 13:05:00,56.66,56.68,56.63,56.67,17700.0,40.9668,40.9813,40.9451,40.974,17700.0
2011-07-18 13:10:00,56.67,56.7,56.64,56.65,26000.0,40.974,40.9957,40.9523,40.9596,26000.0
2011-07-18 13:15:00,56.66,56.66,56.6,56.62,28200.0,40.9668,40.9668,40.9234,40.9379,28200.0
2011-07-18 13:20:00,56.62,56.65,56.6,56.61,16500.0,40.9379,40.9596,40.9234,40.9306,16500.0
2011-07-18 13:25:00,56.6,56.72,56.57,56.72,77700.0,40.9234,41.0102,40.9017,41.0102,77700.0
2011-07-18 13:30:00,56.72,56.8,56.72,56.75,33400.0,41.0102,41.068,41.0102,41.0319,33400.0
2011-07-18 13:35:00,56.76,56.85,56.74,56.79,28700.0,41.0391,41.1042,41.0246,41.0608,28700.0
2011-07-18 13:40:00,56.79,56.82,56.74,56.79,66000.0,41.0608,41.0825,41.0246,41.0608,66000.0
2011-07-18 13:45:00,56.79,56.82,56.74,56.75,27200.0,41.0608,41.0825,41.0246,41.0319,27200.0
2011-07-18 13:50:00,56.77,56.82,56.75,56.77,43000.0,41.0463,41.0825,41.0319,41.0463,43000.0
2011-07-18 13:55:00,56.78,56.8,56.74,56.74,35900.0,41.0536,41.068,41.0246,41.0246,35900.0
2011-07-18 14:00:00,56.74,56.74,56.6,56.65,43700.0,41.0246,41.0246,40.9234,40.9596,43700.0
2011-07-18 14:05:00,56.65,56.72,56.65,56.71,22900.0,40.9596,41.0102,40.9596,41.003,22900.0
2011-07-18 14:10:00,56.7,56.72,56.64,56.65,30900.0,40.9957,41.0102,40.9523,40.9596,30900.0
2011-07-18 14:15:00,56.65,56.68,56.61,56.64,26500.0,40.9596,40.9813,40.9306,40.9523,26500.0
2011-07-18 14:20:00,56.65,56.68,56.6,56.61,31000.0,40.9596,40.9813,40.9234,40.9306,31000.0
2011-07-18 14:25:00,56.6,56.64,56.59,56.59,25100.0,40.9234,40.9523,40.9162,40.9162,25100.0
2011-07-18 14:30:00,56.59,56.6,56.5,56.52,46400.0,40.9162,40.9234,40.8511,40.8656,46400.0
2011-07-18 14:35:00,56.52,56.54,56.5,56.5,43500.0,40.8656,40.88,40.8511,40.8511,43500.0
2011-07-18 14:40:00,56.51,56.55,56.5,56.54,57500.0,40.8583,40.8873,40.8511,40.88,57500.0
2011-07-18 14:45:00,56.53,56.53,56.49,56.51,21900.0,40.8728,40.8728,40.8439,40.8583,21900.0
2011-07-18 14:50:00,56.51,56.52,56.48,56.5,38700.0,40.8583,40.8656,40.8367,40.8511,38700.0
2011-07-18 14:55:00,56.5,56.59,56.49,56.59,34100.0,40.8511,40.9162,40.8439,40.9162,34100.0
2011-07-18 15:00:00,56.6,56.61,56.55,56.6,81700.0,40.9234,40.9306,40.8873,40.9234,81700.0
2011-07-18 15:05:00,56.6,56.63,56.54,56.56,54200.0,40.9234,40.9451,40.88,40.8945,54200.0
2011-07-18 15:10:00,56.56,56.57,56.47,56.48,84900.0,40.8945,40.9017,40.8294,40.8367,84900.0
2011-07-18 15:15:00,56.47,56.53,56.47,56.5,45100.0,40.8294,40.8728,40.8294,40.8511,45100.0
2011-07-18 15:20:00,56.51,56.52,56.45,56.46,43300.0,40.8583,40.8656,40.815,40.8222,43300.0
2011-07-18 15:25:00,56.45,56.47,56.41,56.43,82800.0,40.815,40.8294,40.786,40.8005,82800.0
2011-07-18 15:30:00,56.43,56.49,56.42,56.46,75800.0,40.8005,40.8439,40.7933,40.8222,75800.0
2011-07-18 15:35:00,56.46,56.49,56.42,56.43,151500.0,40.8222,40.8439,40.7933,40.8005,151500.0
2011-07-18 15:40:00,56.43,56.53,56.41,56.41,177500.0,40.8005,40.8728,40.786,40.786,177500.0
2011-07-18 15:45:00,56.41,56.44,56.37,56.43,214000.0,40.786,40.8077,40.7571,40.8005,214000.0
2011-07-18 15:50:00,56.42,56.52,56.42,56.51,103400.0,40.7933,40.8656,40.7933,40.8583,103400.0
2011-07-18 15:55:00,56.5,56.54,56.46,56.53,245900.0,40.8511,40.88,40.8222,40.8728,245900.0
2011-07-19 09:30:00,56.83,56.9,56.7,56.84,51600.0,41.0897,41.1403,40.9957,41.0969,51600.0
2011-07-19 09:35:00,56.84,56.95,56.83,56.86,36300.0,41.0969,41.1765,41.0897,41.1114,36300.0
2011-07-19 09:40:00,56.84,56.88,56.76,56.83,34000.0,41.0969,41.1259,41.0391,41.0897,34000.0
2011-07-19 09:45:00,56.84,56.99,56.82,56.97,65400.0,41.0969,41.2054,41.0825,41.1909,65400.0
2011-07-19 09:50:00,56.97,57.17,56.94,57.14,67500.0,41.1909,41.3355,41.1692,41.3139,67500.0
2011-07-19 09:55:00,57.15,57.17,57.07,57.08,47500.0,41.3211,41.3355,41.2632,41.2705,47500.0
2011-07-19 10:00:00,57.09,57.17,57.06,57.13,51900.0,41.2777,41.3355,41.256,41.3066,51900.0
2011-07-19 10:05:00,57.13,57.17,57.09,57.12,58600.0,41.3066,41.3355,41.2777,41.2994,58600.0
2011-07-19 10:10:00,57.14,57.15,57.07,57.13,69000.0,41.3139,41.3211,41.2632,41.3066,69000.0
2011-07-19 10:15:00,57.14,57.21,57.13,57.16,40600.0,41.3139,41.3645,41.3066,41.3283,40600.0
2011-07-19 10:20:00,57.17,57.24,57.16,57.19,31400.0,41.3355,41.3862,41.3283,41.35,31400.0
2011-07-19 10:25:00,57.2,57.23,57.1,57.1,26200.0,41.3572,41.3789,41.2849,41.2849,26200.0
2011-07-19 10:30:00,57.1,57.16,57.09,57.15,50300.0,41.2849,41.3283,41.2777,41.3211,50300.0
2011-07-19 10:35:00,57.15,57.19,57.09,57.14,36500.0,41.3211,41.35,41.2777,41.3139,36500.0
2011-07-19 10:40:00,57.14,57.24,57.11,57.18,35800.0,41.3139,41.3862,41.2922,41.3428,35800.0
2011-07-19 10:45:00,57.19,57.23,57.13,57.16,64300.0,41.35,41.3789,41.3066,41.3283,64300.0
2011-07-19 10:50:00,57.16,57.24,57.12,57.17,30700.0,41.3283,41.3862,41.2994,41.3355,30700.0
2011-07-19 10:55:00,57.18,57.18,57.09,57.11,72700.0,41.3428,41.3428,41.2777,41.2922,72700.0
2011-07-19 11:00:00,57.1,57.16,57.08,57.14,56300.0,41.2849,41.3283,41.2705,41.3139,56300.0
2011-07-19 11:05:00,57.13,57.16,57.1,57.15,26800.0,41.3066,41.3283,41.2849,41.3211,26800.0
2011-07-19 11:10:00,57.16,57.16,57.09,57.11,37100.0,41.3283,41.3283,41.2777,41.2922,37100.0
2011-07-19 11:15:00,57.11,57.13,57.07,57.11,60400.0,41.2922,41.3066,41.2632,41.2922,60400.0
2011-07-19 11:20:00,57.11,57.14,57.07,57.09,29900.0,41.2922,41.3139,41.2632,41.2777,29900.0
2011-07-19 11:25:00,57.09,57.12,57.0,57.02,31500.0,41.2777,41.2994,41.2126,41.2271,31500.0
2011-07-19 11:30:00,57.02,57.05,56.97,57.01,24600.0,41.2271,41.2488,41.1909,41.2199,24600.0
2011-07-19 11:35:00,57.02,57.04,56.96,56.96,28300.0,41.2271,41.2416,41.1837,41.1837,28300.0
2011-07-19 11:40:00,56.97,57.04,56.95,57.04,25400.0,41.1909,41.2416,41.1765,41.2416,25400.0
2011-07-19 11:45:00,57.03,57.04,56.95,56.96,15300.0,41.2343,41.2416,41.1765,41.1837,15300.0
2011-07-19 11:50:00,56.96,57.0,56.96,56.98,15300.0,41.1837,41.2126,41.1837,41.1982,15300.0
2011-07-19 11:55:00,56.97,56.97,56.89,56.93,24600.0,41.1909,41.1909,41.1331,41.162,24600.0
2011-07-19 12:00:00,56.93,56.96,56.89,56.91,22400.0,41.162,41.1837,41.1331,41.1476,22400.0
2011-07-19 12:05:00,56.91,56.95,56.88,56.95,14100.0,41.1476,41.1765,41.1259,41.1765,14100.0
2011-07-19 12:10:00,56.95,57.02,56.94,57.01,15700.0,41.1765,41.2271,41.1692,41.2199,15700.0
2011-07-19 12:15:00,57.02,57.02,56.96,56.99,22700.0,41.2271,41.2271,41.1837,41.2054,22700.0
2011-07-19 12:20:00,56.99,56.99,56.96,56.98,11300.0,41.2054,41.2054,41.1837,41.1982,11300.0
2011-07-19 12:25:00,56.99,56.99,56.95,56.97,14200.0,41.2054,41.2054,41.1765,41.1909,14200.0
2011-07-19 12:30:00,56.96,57.03,56.95,57.03,14600.0,41.1837,41.2343,41.1765,41.2343,14600.0
2011-07-19 12:35:00,57.02,57.08,57.01,57.06,13700.0,41.2271,41.2705,41.2199,41.256,13700.0
2011-07-19 12:40:00,57.05,57.05,56.97,57.0,23200.0,41.2488,41.2488,41.1909,41.2126,23200.0
2011-07-19 12:45:00,57.0,57.02,56.96,57.0,107400.0,41.2126,41.2271,41.1837,41.2126,107400.0
2011-07-19 12:50:00,56.99,57.0,56.94,56.94,33400.0,41.2054,41.2126,41.1692,41.1692,33400.0
2011-07-19 12:55:00,56.94,56.95,56.89,56.9,10300.0,41.1692,41.1765,41.1331,41.1403,10300.0
2011-07-19 13:00:00,56.9,56.9,56.84,56.87,12500.0,41.1403,41.1403,41.0969,41.1186,12500.0
2011-07-19 13:05:00,56.87,56.87,56.82,56.85,19700.0,41.1186,41.1186,41.0825,41.1042,19700.0
2011-07-19 13:10:00,56.84,56.84,56.79,56.83,14600.0,41.0969,41.0969,41.0608,41.0897,14600.0
2011-07-19 13:15:00,56.83,56.87,56.82,56.87,16600.0,41.0897,41.1186,41.0825,41.1186,16600.0
2011-07-19 13:20:00,56.87,56.88,56.84,56.85,15300.0,41.1186,41.1259,41.0969,41.1042,15300.0
2011-07-19 13:25:00,56.86,56.92,56.85,56.89,25700.0,41.1114,41.1548,41.1042,41.1331,25700.0
2011-07-19 13:30:00,56.9,56.93,56.82,56.85,45400.0,41.1403,41.162,41.0825,41.1042,45400.0
2011-07-19 13:35:00,56.85,56.97,56.83,56.97,49400.0,41.1042,41.1909,41.0897,41.1909,49400.0
2011-07-19 13:40:00,56.97,57.13,56.95,57.12,56700.0,41.1909,41.3066,41.1765,41.2994,56700.0
2011-07-19 13:45:00,57.12,57.16,57.0,57.01,37900.0,41.2994,41.3283,41.2126,41.2199,37900.0
2011-07-19 13:50:00,57.01,57.02,56.95,56.95,24300.0,41.2199,41.2271,41.1765,41.1765,24300.0
2011-07-19 13:55:00,56.95,56.96,56.91,56.92,33200.0,41.1765,41.1837,41.1476,41.1548,33200.0
2011-07-19 14:00:00,56.92,56.92,56.85,56.88,27900.0,41.1548,41.1548,41.1042,41.1259,27900.0
2011-07-19 14:05:00,56.88,56.9,56.86,56.9,18300.0,41.1259,41.1403,41.1114,41.1403,18300.0
2011-07-19 14:10:00,56.9,56.93,56.85,56.9,49100.0,41.1403,41.162,41.1042,41.1403,49100.0
2011-07-19 14:15:00,56.91,56.94,56.89,56.9,15300.0,41.1476,41.1692,41.1331,41.1403,15300.0
2011-07-19 14:20:00,56.89,56.92,56.88,56.89,14000.0,41.1331,41.1548,41.1259,41.1331,14000.0
2011-07-19 14:25:00,56.9,56.98,56.9,56.97,16000.0,41.1403,41.1982,41.1403,41.1909,16000.0
2011-07-19 14:30:00,56.97,56.97,56.94,56.95,17800.0,41.1909,41.1909,41.1692,41.1765,17800.0
2011-07-19 14:35:00,56.95,56.95,56.9,56.93,42100.0,41.1765,41.1765,41.1403,41.162,42100.0
2011-07-19 14:40:00,56.93,56.98,56.92,56.95,33500.0,41.162,41.1982,41.1548,41.1765,33500.0
2011-07-19 14:45:00,56.96,57.02,56.95,56.95,65300.0,41.1837,41.2271,41.1765,41.1765,65300.0
2011-07-19 14:50:00,56.95,57.03,56.95,57.0,52300.0,41.1765,41.2343,41.1765,41.2126,52300.0
2011-07-19 14:55:00,57.0,57.04,57.0,57.01,49500.0,41.2126,41.2416,41.2126,41.2199,49500.0
2011-07-19 15:00:00,57.02,57.06,57.0,57.06,33600.0,41.2271,41.256,41.2126,41.256,33600.0
2011-07-19 15:05:00,57.06,57.12,57.06,57.06,38200.0,41.256,41.2994,41.256,41.256,38200.0
2011-07-19 15:10:00,57.06,57.11,57.03,57.08,41700.0,41.256,41.2922,41.2343,41.2705,41700.0
2011-07-19 15:15:00,57.08,57.11,57.02,57.02,66800.0,41.2705,41.2922,41.2271,41.2271,66800.0
2011-07-19 15:20:00,57.02,57.04,57.01,57.01,55300.0,41.2271,41.2416,41.2199,41.2199,55300.0
2011-07-19 15:25:00,57.02,57.04,56.97,57.04,52400.0,41.2271,41.2416,41.1909,41.2416,52400.0
2011-07-19 15:30:00,57.03,57.05,57.0,57.03,81000.0,41.2343,41.2488,41.2126,41.2343,81000.0
2011-07-19 15:35:00,57.04,57.06,57.02,57.06,57600.0,41.2416,41.256,41.2271,41.256,57600.0
2011-07-19 15:40:00,57.06,57.06,57.01,57.03,76900.0,41.256,41.256,41.2199,41.2343,76900.0
2011-07-19 15:45:00,57.03,57.05,57.01,57.02,86900.0,41.2343,41.2488,41.2199,41.2271,86900.0
2011-07-19 15:50:00,57.02,57.05,56.96,56.96,101400.0,41.2271,41.2488,41.1837,41.1837,101400.0
2011-07-19 15:55:00,56.97,57.04,56.94,57.02,217400.0,41.1909,41.2416,41.1692,41.2271,217400.0
2011-07-20 09:30:00,57.22,57.33,56.9,57.03,64000.0,41.3717,41.4512,41.1403,41.2343,64000.0
2011-07-20 09:35:00,56.99,57.07,56.77,56.78,24500.0,41.2054,41.2632,41.0463,41.0536,24500.0
2011-07-20 09:40:00,56.77,56.86,56.72,56.77,41200.0,41.0463,41.1114,41.0102,41.0463,41200.0
2011-07-20 09:45:00,56.78,56.82,56.7,56.72,71700.0,41.0536,41.0825,40.9957,41.0102,71700.0
2011-07-20 09:50:00,56.73,56.84,56.72,56.81,32700.0,41.0174,41.0969,41.0102,41.0753,32700.0
2011-07-20 09:55:00,56.8,56.84,56.76,56.79,34700.0,41.068,41.0969,41.0391,41.0608,34700.0
2011-07-20 10:00:00,56.79,56.93,56.73,56.86,48000.0,41.0608,41.162,41.0174,41.1114,48000.0
2011-07-20 10:05:00,56.87,56.91,56.82,56.89,49100.0,41.1186,41.1476,41.0825,41.1331,49100.0
2011-07-20 10:10:00,56.89,56.98,56.89,56.92,48600.0,41.1331,41.1982,41.1331,41.1548,48600.0
2011-07-20 10:15:00,56.92,56.94,56.84,56.94,30200.0,41.1548,41.1692,41.0969,41.1692,30200.0
2011-07-20 10:20:00,56.95,56.98,56.91,56.94,22800.0,41.1765,41.1982,41.1476,41.1692,22800.0
2011-07-20 10:25:00,56.92,56.99,56.9,56.98,19800.0,41.1548,41.2054,41.1403,41.1982,19800.0
2011-07-20 10:30:00,56.99,57.03,56.97,57.01,23900.0,41.2054,41.2343,41.1909,41.2199,23900.0
2011-07-20 10:35:00,57.02,57.09,56.99,57.08,25700.0,41.2271,41.2777,41.2054,41.2705,25700.0
2011-07-20 10:40:00,57.08,57.14,57.06,57.08,62600.0,41.2705,41.3139,41.256,41.2705,62600.0
2011-07-20 10:45:00,57.08,57.08,57.01,57.02,14500.0,41.2705,41.2705,41.2199,41.2271,14500.0
2011-07-20 10:50:00,57.02,57.02,56.97,56.99,8900.0,41.2271,41.2271,41.1909,41.2054,8900.0
2011-07-20 10:55:00,56.99,57.04,56.98,57.04,11200.0,41.2054,41.2416,41.1982,41.2416,11200.0
2011-07-20 11:00:00,57.04,57.15,57.01,57.1,32800.0,41.2416,41.3211,41.2199,41.2849,32800.0
2011-07-20 11:05:00,57.1,57.18,57.1,57.14,37500.0,41.2849,41.3428,41.2849,41.3139,37500.0
2011-07-20 11:10:00,57.12,57.16,57.11,57.14,16200.0,41.2994,41.3283,41.2922,41.3139,16200.0
2011-07-20 11:15:00,57.14,57.19,57.14,57.17,10700.0,41.3139,41.35,41.3139,41.3355,10700.0
2011-07-20 11:20:00,57.17,57.18,57.1,57.12,69100.0,41.3355,41.3428,41.2849,41.2994,69100.0
2011-07-20 11:25:00,57.13,57.13,57.0,57.02,41600.0,41.3066,41.3066,41.2126,41.2271,41600.0
2011-07-20 11:30:00,57.02,57.08,57.01,57.06,27400.0,41.2271,41.2705,41.2199,41.256,27400.0
2011-07-20 11:35:00,57.06,57.12,57.04,57.05,74000.0,41.256,41.2994,41.2416,41.2488,74000.0
2011-07-20 11:40:00,57.05,57.08,57.01,57.06,89500.0,41.2488,41.2705,41.2199,41.256,89500.0
2011-07-20 11:45:00,57.05,57.06,56.98,57.0,15700.0,41.2488,41.256,41.1982,41.2126,15700.0
2011-07-20 11:50:00,57.0,57.01,56.97,56.99,15100.0,41.2126,41.2199,41.1909,41.2054,15100.0
2011-07-20 11:55:00,56.99,57.04,56.97,57.01,12000.0,41.2054,41.2416,41.1909,41.2199,12000.0
2011-07-20 12:00:00,57.02,57.07,57.01,57.02,79600.0,41.2271,41.2632,41.2199,41.2271,79600.0
2011-07-20 12:05:00,57.01,57.01,56.97,56.97,17300.0,41.2199,41.2199,41.1909,41.1909,17300.0
2011-07-20 12:10:00,56.97,57.03,56.97,57.02,10500.0,41.1909,41.2343,41.1909,41.2271,10500.0
2011-07-20 12:15:00,57.01,57.01,56.97,56.99,18800.0,41.2199,41.2199,41.1909,41.2054,18800.0
2011-07-20 12:20:00,56.99,57.0,56.97,56.98,14200.0,41.2054,41.2126,41.1909,41.1982,14200.0
2011-07-20 12:25:00,56.99,57.0,56.98,57.0,8300.0,41.2054,41.2126,41.1982,41.2126,8300.0
2011-07-20 12:30:00,57.0,57.0,56.96,56.98,15300.0,41.2126,41.2126,41.1837,41.1982,15300.0
2011-07-20 12:35:00,56.98,56.99,56.96,56.96,11700.0,41.1982,41.2054,41.1837,41.1837,11700.0
2011-07-20 12:40:00,56.97,56.99,56.95,56.96,7100.0,41.1909,41.2054,41.1765,41.1837,7100.0
2011-07-20 12:45:00,56.96,57.0,56.95,57.0,11400.0,41.1837,41.2126,41.1765,41.2126,11400.0
2011-07-20 12:50:00,57.0,57.02,56.97,57.01,18600.0,41.2126,41.2271,41.1909,41.2199,18600.0
2011-07-20 12:55:00,57.02,57.02,56.95,56.95,14300.0,41.2271,41.2271,41.1765,41.1765,14300.0
2011-07-20 13:00:00,56.96,57.0,56.95,56.99,12800.0,41.1837,41.2126,41.1765,41.2054,12800.0
2011-07-20 13:05:00,56.99,57.0,56.96,56.99,16800.0,41.2054,41.2126,41.1837,41.2054,16800.0
2011-07-20 13:10:00,56.98,56.99,56.97,56.98,9500.0,41.1982,41.2054,41.1909,41.1982,9500.0
2011-07-20 13:15:00,56.98,57.0,56.97,56.98,15000.0,41.1982,41.2126,41.1909,41.1982,15000.0
2011-07-20 13:20:00,56.98,57.0,56.97,56.97,9600.0,41.1982,41.2126,41.1909,41.1909,9600.0
2011-07-20 13:25:00,56.98,57.0,56.95,57.0,21500.0,41.1982,41.2126,41.1765,41.2126,21500.0
2011-07-20 13:30:00,56.99,57.0,56.94,56.94,24900.0,41.2054,41.2126,41.1692,41.1692,24900.0
2011-07-20 13:35:00,56.94,57.0,56.94,56.99,26700.0,41.1692,41.2126,41.1692,41.2054,26700.0
2011-07-20 13:40:00,56.99,57.02,56.97,57.01,27200.0,41.2054,41.2271,41.1909,41.2199,27200.0
2011-07-20 13:45:00,57.0,57.02,56.99,57.02,13700.0,41.2126,41.2271,41.2054,41.2271,13700.0
2011-07-20 13:50:00,57.01,57.05,57.01,57.03,20000.0,41.2199,41.2488,41.2199,41.2343,20000.0
2011-07-20 13:55:00,57.03,57.05,57.01,57.03,21300.0,41.2343,41.2488,41.2199,41.2343,21300.0
2011-07-20 14:00:00,57.04,57.12,57.04,57.11,46100.0,41.2416,41.2994,41.2416,41.2922,46100.0
2011-07-20 14:05:00,57.11,57.17,57.09,57.17,44100.0,41.2922,41.3355,41.2777,41.3355,44100.0
2011-07-20 14:10:00,57.17,57.19,57.15,57.18,14000.0,41.3355,41.35,41.3211,41.3428,14000.0
2011-07-20 14:15:00,57.18,57.18,57.13,57.13,19000.0,41.3428,41.3428,41.3066,41.3066,19000.0
2011-07-20 14:20:00,57.14,57.18,57.14,57.15,14000.0,41.3139,41.3428,41.3139,41.3211,14000.0
2011-07-20 14:25:00,57.15,57.18,57.13,57.16,19900.0,41.3211,41.3428,41.3066,41.3283,19900.0
2011-07-20 14:30:00,57.16,57.17,57.13,57.15,23200.0,41.3283,41.3355,41.3066,41.3211,23200.0
2011-07-20 14:35:00,57.15,57.18,57.11,57.12,17900.0,41.3211,41.3428,41.2922,41.2994,17900.0
2011-07-20 14:40:00,57.13,57.16,57.1,57.1,31500.0,41.3066,41.3283,41.2849,41.2849,31500.0
2011-07-20 14:45:00,57.1,57.12,57.09,57.1,44900.0,41.2849,41.2994,41.2777,41.2849,44900.0
2011-07-20 14:50:00,57.1,57.14,57.05,57.1,58700.0,41.2849,41.3139,41.2488,41.2849,58700.0
2011-07-20 14:55:00,57.1,57.1,57.07,57.09,18500.0,41.2849,41.2849,41.2632,41.2777,18500.0
2011-07-20 15:00:00,57.09,57.09,57.02,57.03,21300.0,41.2777,41.2777,41.2271,41.2343,21300.0
2011-07-20 15:05:00,57.03,57.11,57.0,57.11,21900.0,41.2343,41.2922,41.2126,41.2922,21900.0
2011-07-20 15:10:00,57.1,57.12,57.04,57.08,30000.0,41.2849,41.2994,41.2416,41.2705,30000.0
2011-07-20 15:15:00,57.07,57.12,57.07,57.1,21900.0,41.2632,41.2994,41.2632,41.2849,21900.0
2011-07-20 15:20:00,57.1,57.11,57.01,57.02,59000.0,41.2849,41.2922,41.2199,41.2271,59000.0
2011-07-20 15:25:00,57.01,57.03,56.98,57.01,81200.0,41.2199,41.2343,41.1982,41.2199,81200.0
2011-07-20 15:30:00,57.01,57.03,57.0,57.0,67900.0,41.2199,41.2343,41.2126,41.2126,67900.0
2011-07-20 15:35:00,57.0,57.06,56.97,57.06,118800.0,41.2126,41.256,41.1909,41.256,118800.0
2011-07-20 15:40:00,57.06,57.07,57.0,57.03,68200.0,41.256,41.2632,41.2126,41.2343,68200.0
2011-07-20 15:45:00,57.02,57.03,56.98,57.0,121800.0,41.2271,41.2343,41.1982,41.2126,121800.0
2011-07-20 15:50:00,57.0,57.04,56.98,57.02,141900.0,41.2126,41.2416,41.1982,41.2271,141900.0
2011-07-20 15:55:00,57.02,57.09,57.0,57.09,221600.0,41.2271,41.2777,41.2126,41.2777,221600.0
2011-07-21 09:30:00,56.8,57.25,56.44,57.09,159400.0,41.068,41.3934,40.8077,41.2777,159400.0
2011-07-21 09:35:00,57.06,57.11,56.45,56.8,158900.0,41.256,41.2922,40.815,41.068,158900.0
2011-07-21 09:40:00,56.8,56.88,56.65,56.79,69300.0,41.068,41.1259,40.9596,41.0608,69300.0
2011-07-21 09:45:00,56.79,56.89,56.57,56.82,79000.0,41.0608,41.1331,40.9017,41.0825,79000.0
2011-07-21 09:50:00,56.82,57.04,56.8,57.01,67600.0,41.0825,41.2416,41.068,41.2199,67600.0
2011-07-21 09:55:00,56.98,57.11,56.83,56.99,63500.0,41.1982,41.2922,41.0897,41.2054,63500.0
2011-07-21 10:00:00,56.97,57.24,56.9,57.24,35200.0,41.1909,41.3862,41.1403,41.3862,35200.0
2011-07-21 10:05:00,57.25,57.35,57.17,57.18,57500.0,41.3934,41.4657,41.3355,41.3428,57500.0
2011-07-21 10:10:00,57.17,57.18,57.02,57.03,40400.0,41.3355,41.3428,41.2271,41.2343,40400.0
2011-07-21 10:15:00,57.04,57.05,56.9,56.91,72300.0,41.2416,41.2488,41.1403,41.1476,72300.0
2011-07-21 10:20:00,56.92,57.01,56.9,57.01,58100.0,41.1548,41.2199,41.1403,41.2199,58100.0
2011-07-21 10:25:00,57.01,57.32,57.01,57.31,76600.0,41.2199,41.444,41.2199,41.4368,76600.0
2011-07-21 10:30:00,57.31,57.32,57.17,57.31,82600.0,41.4368,41.444,41.3355,41.4368,82600.0
2011-07-21 10:35:00,57.31,57.45,57.27,57.44,56100.0,41.4368,41.538,41.4078,41.5308,56100.0
2011-07-21 10:40:00,57.43,57.51,57.4,57.45,50600.0,41.5235,41.5814,41.5018,41.538,50600.0
2011-07-21 10:45:00,57.45,57.45,57.34,57.38,36200.0,41.538,41.538,41.4585,41.4874,36200.0
2011-07-21 10:50:00,57.38,57.39,57.26,57.3,46100.0,41.4874,41.4946,41.4006,41.4295,46100.0
2011-07-21 10:55:00,57.29,57.42,57.28,57.37,33800.0,41.4223,41.5163,41.4151,41.4802,33800.0
2011-07-21 11:00:00,57.36,57.38,57.29,57.33,45800.0,41.4729,41.4874,41.4223,41.4512,45800.0
2011-07-21 11:05:00,57.33,57.36,57.28,57.32,31900.0,41.4512,41.4729,41.4151,41.444,31900.0
2011-07-21 11:10:00,57.32,57.39,57.3,57.37,20300.0,41.444,41.4946,41.4295,41.4802,20300.0
2011-07-21 11:15:00,57.37,57.4,57.33,57.37,39100.0,41.4802,41.5018,41.4512,41.4802,39100.0
2011-07-21 11:20:00,57.36,57.4,57.31,57.39,72400.0,41.4729,41.5018,41.4368,41.4946,72400.0
2011-07-21 11:25:00,57.4,57.41,57.33,57.37,22700.0,41.5018,41.5091,41.4512,41.4802,22700.0
2011-07-21 11:30:00,57.37,57.41,57.31,57.36,37800.0,41.4802,41.5091,41.4368,41.4729,37800.0
2011-07-21 11:35:00,57.35,57.42,57.31,57.31,44200.0,41.4657,41.5163,41.4368,41.4368,44200.0
2011-07-21 11:40:00,57.31,57.4,57.28,57.38,47000.0,41.4368,41.5018,41.4151,41.4874,47000.0
2011-07-21 11:45:00,57.38,57.52,57.38,57.49,53500.0,41.4874,41.5886,41.4874,41.5669,53500.0
2011-07-21 11:50:00,57.49,57.55,57.47,57.48,30800.0,41.5669,41.6103,41.5525,41.5597,30800.0
2011-07-21 11:55:00,57.48,57.52,57.46,57.47,22400.0,41.5597,41.5886,41.5452,41.5525,22400.0
2011-07-21 12:00:00,57.46,57.48,57.41,57.42,32900.0,41.5452,41.5597,41.5091,41.5163,32900.0
2011-07-21 12:05:00,57.42,57.42,57.33,57.35,40400.0,41.5163,41.5163,41.4512,41.4657,40400.0
2011-07-21 12:10:00,57.35,57.39,57.32,57.33,33000.0,41.4657,41.4946,41.444,41.4512,33000.0
2011-07-21 12:15:00,57.33,57.35,57.28,57.29,23200.0,41.4512,41.4657,41.4151,41.4223,23200.0
2011-07-21 12:20:00,57.28,57.33,57.23,57.3,42400.0,41.4151,41.4512,41.3789,41.4295,42400.0
2011-07-21 12:25:00,57.3,57.38,57.3,57.37,35100.0,41.4295,41.4874,41.4295,41.4802,35100.0
2011-07-21 12:30:00,57.37,57.43,57.35,57.37,20300.0,41.4802,41.5235,41.4657,41.4802,20300.0
2011-07-21 12:35:00,57.37,57.46,57.33,57.37,38500.0,41.4802,41.5452,41.4512,41.4802,38500.0
2011-07-21 12:40:00,57.37,57.55,57.37,57.54,50600.0,41.4802,41.6103,41.4802,41.6031,50600.0
2011-07-21 12:45:00,57.54,57.59,57.48,57.51,43500.0,41.6031,41.6392,41.5597,41.5814,43500.0
2011-07-21 12:50:00,57.51,57.51,57.33,57.36,94600.0,41.5814,41.5814,41.4512,41.4729,94600.0
2011-07-21 12:55:00,57.37,57.47,57.32,57.47,28200.0,41.4802,41.5525,41.444,41.5525,28200.0
2011-07-21 13:00:00,57.48,57.56,57.45,57.53,16100.0,41.5597,41.6175,41.538,41.5958,16100.0
2011-07-21 13:05:00,57.53,57.56,57.49,57.51,24800.0,41.5958,41.6175,41.5669,41.5814,24800.0
2011-07-21 13:10:00,57.5,57.52,57.46,57.52,18100.0,41.5741,41.5886,41.5452,41.5886,18100.0
2011-07-21 13:15:00,57.52,57.52,57.46,57.48,21900.0,41.5886,41.5886,41.5452,41.5597,21900.0
2011-07-21 13:20:00,57.48,57.55,57.45,57.48,22800.0,41.5597,41.6103,41.538,41.5597,22800.0
2011-07-21 13:25:00,57.47,57.55,57.4,57.55,38300.0,41.5525,41.6103,41.5018,41.6103,38300.0
2011-07-21 13:30:00,57.55,57.55,57.42,57.47,23200.0,41.6103,41.6103,41.5163,41.5525,23200.0
2011-07-21 13:35:00,57.46,57.46,57.38,57.41,22600.0,41.5452,41.5452,41.4874,41.5091,22600.0
2011-07-21 13:40:00,57.4,57.41,57.3,57.32,24900.0,41.5018,41.5091,41.4295,41.444,24900.0
2011-07-21 13:45:00,57.32,57.33,57.28,57.32,12800.0,41.444,41.4512,41.4151,41.444,12800.0
2011-07-21 13:50:00,57.32,57.34,57.28,57.31,15700.0,41.444,41.4585,41.4151,41.4368,15700.0
2011-07-21 13:55:00,57.3,57.37,57.28,57.37,27900.0,41.4295,41.4802,41.4151,41.4802,27900.0
2011-07-21 14:00:00,57.37,57.39,57.28,57.31,29900.0,41.4802,41.4946,41.4151,41.4368,29900.0
2011-07-21 14:05:00,57.31,57.32,57.24,57.27,16200.0,41.4368,41.444,41.3862,41.4078,16200.0
2011-07-21 14:10:00,57.28,57.28,57.23,57.25,22900.0,41.4151,41.4151,41.3789,41.3934,22900.0
2011-07-21 14:15:00,57.25,57.28,57.21,57.28,60900.0,41.3934,41.4151,41.3645,41.4151,60900.0
2011-07-21 14:20:00,57.28,57.28,57.25,57.26,26000.0,41.4151,41.4151,41.3934,41.4006,26000.0
2011-07-21 14:25:00,57.26,57.29,57.25,57.27,29100.0,41.4006,41.4223,41.3934,41.4078,29100.0
2011-07-21 14:30:00,57.27,57.28,57.22,57.26,56800.0,41.4078,41.4151,41.3717,41.4006,56800.0
2011-07-21 14:35:00,57.26,57.35,57.25,57.31,29300.0,41.4006,41.4657,41.3934,41.4368,29300.0
2011-07-21 14:40:00,57.3,57.45,57.27,57.44,55700.0,41.4295,41.538,41.4078,41.5308,55700.0
2011-07-21 14:45:00,57.44,57.45,57.29,57.35,58400.0,41.5308,41.538,41.4223,41.4657,58400.0
2011-07-21 14:50:00,57.36,57.36,57.3,57.31,26900.0,41.4729,41.4729,41.4295,41.4368,26900.0
2011-07-21 14:55:00,57.31,57.4,57.31,57.38,40500.0,41.4368,41.5018,41.4368,41.4874,40500.0
2011-07-21 15:00:00,57.39,57.45,57.34,57.41,97700.0,41.4946,41.538,41.4585,41.5091,97700.0
2011-07-21 15:05:00,57.41,57.45,57.34,57.37,69200.0,41.5091,41.538,41.4585,41.4802,69200.0
2011-07-21 15:10:00,57.37,57.43,57.37,57.38,37200.0,41.4802,41.5235,41.4802,41.4874,37200.0
2011-07-21 15:15:00,57.38,57.53,57.38,57.51,74900.0,41.4874,41.5958,41.4874,41.5814,74900.0
2011-07-21 15:20:00,57.51,57.53,57.43,57.47,55200.0,41.5814,41.5958,41.5235,41.5525,55200.0
2011-07-21 15:25:00,57.46,57.52,57.44,57.45,42200.0,41.5452,41.5886,41.5308,41.538,42200.0
2011-07-21 15:30:00,57.45,57.46,57.39,57.4,59100.0,41.538,41.5452,41.4946,41.5018,59100.0
2011-07-21 15:35:00,57.4,57.43,57.27,57.35,88600.0,41.5018,41.5235,41.4078,41.4657,88600.0
2011-07-21 15:40:00,57.35,57.43,57.32,57.35,107200.0,41.4657,41.5235,41.444,41.4657,107200.0
2011-07-21 15:45:00,57.35,57.42,57.33,57.4,164000.0,41.4657,41.5163,41.4512,41.5018,164000.0
2011-07-21 15:50:00,57.4,57.45,57.32,57.35,215400.0,41.5018,41.538,41.444,41.4657,215400.0
2011-07-21 15:55:00,57.35,57.81,57.33,57.71,788400.0,41.4657,41.7983,41.4512,41.726,788400.0
2011-07-22 09:30:00,57.9,58.0,57.65,57.65,84900.0,41.8634,41.9357,41.6826,41.6826,84900.0
2011-07-22 09:35:00,57.65,57.85,57.58,57.81,93100.0,41.6826,41.8272,41.632,41.7983,93100.0
2011-07-22 09:40:00,57.83,57.94,57.8,57.92,53300.0,41.8127,41.8923,41.7911,41.8778,53300.0
2011-07-22 09:45:00,57.93,57.94,57.65,57.83,85500.0,41.885,41.8923,41.6826,41.8127,85500.0
2011-07-22 09:50:00,57.83,57.99,57.82,57.99,106500.0,41.8127,41.9284,41.8055,41.9284,106500.0
2011-07-22 09:55:00,58.0,58.05,57.91,57.93,62000.0,41.9357,41.9718,41.8706,41.885,62000.0
2011-07-22 10:00:00,57.92,57.93,57.78,57.86,56600.0,41.8778,41.885,41.7766,41.8344,56600.0
2011-07-22 10:05:00,57.87,57.91,57.79,57.85,179400.0,41.8417,41.8706,41.7838,41.8272,179400.0
2011-07-22 10:10:00,57.85,57.85,57.75,57.77,62800.0,41.8272,41.8272,41.7549,41.7694,62800.0
2011-07-22 10:15:00,57.77,57.77,57.53,57.56,54700.0,41.7694,41.7694,41.5958,41.6175,54700.0
2011-07-22 10:20:00,57.56,57.57,57.45,57.51,54200.0,41.6175,41.6248,41.538,41.5814,54200.0
2011-07-22 10:25:00,57.5,57.54,57.47,57.5,47000.0,41.5741,41.6031,41.5525,41.5741,47000.0
2011-07-22 10:30:00,57.5,57.53,57.36,57.43,53600.0,41.5741,41.5958,41.4729,41.5235,53600.0
2011-07-22 10:35:00,57.43,57.55,57.37,57.43,38500.0,41.5235,41.6103,41.4802,41.5235,38500.0
2011-07-22 10:40:00,57.43,57.49,57.35,57.44,77600.0,41.5235,41.5669,41.4657,41.5308,77600.0
2011-07-22 10:45:00,57.44,57.54,57.35,57.5,32100.0,41.5308,41.6031,41.4657,41.5741,32100.0
2011-07-22 10:50:00,57.5,57.5,57.36,57.41,25100.0,41.5741,41.5741,41.4729,41.5091,25100.0
2011-07-22 10:55:00,57.42,57.55,57.42,57.43,50700.0,41.5163,41.6103,41.5163,41.5235,50700.0
2011-07-22 11:00:00,57.41,57.44,57.4,57.42,32300.0,41.5091,41.5308,41.5018,41.5163,32300.0
2011-07-22 11:05:00,57.42,57.52,57.38,57.45,39300.0,41.5163,41.5886,41.4874,41.538,39300.0
2011-07-22 11:10:00,57.46,57.52,57.42,57.47,38700.0,41.5452,41.5886,41.5163,41.5525,38700.0
2011-07-22 11:15:00,57.46,57.56,57.44,57.56,24600.0,41.5452,41.6175,41.5308,41.6175,24600.0
2011-07-22 11:20:00,57.57,57.58,57.52,57.58,19700.0,41.6248,41.632,41.5886,41.632,19700.0
2011-07-22 11:25:00,57.58,57.58,57.52,57.55,20400.0,41.632,41.632,41.5886,41.6103,20400.0
2011-07-22 11:30:00,57.54,57.6,57.53,57.58,29800.0,41.6031,41.6464,41.5958,41.632,29800.0
2011-07-22 11:35:00,57.57,57.6,57.56,57.58,15100.0,41.6248,41.6464,41.6175,41.632,15100.0
2011-07-22 11:40:00,57.58,57.58,57.51,57.55,49600.0,41.632,41.632,41.5814,41.6103,49600.0
2011-07-22 11:45:00,57.55,57.59,57.49,57.59,30200.0,41.6103,41.6392,41.5669,41.6392,30200.0
2011-07-22 11:50:00,57.59,57.66,57.58,57.61,25100.0,41.6392,41.6898,41.632,41.6537,25100.0
2011-07-22 11:55:00,57.61,57.61,57.49,57.49,30900.0,41.6537,41.6537,41.5669,41.5669,30900.0
2011-07-22 12:00:00,57.49,57.56,57.44,57.55,46100.0,41.5669,41.6175,41.5308,41.6103,46100.0
2011-07-22 12:05:00,57.55,57.63,57.55,57.61,25800.0,41.6103,41.6681,41.6103,41.6537,25800.0
2011-07-22 12:10:00,57.61,57.7,57.6,57.7,32000.0,41.6537,41.7187,41.6464,41.7187,32000.0
2011-07-22 12:15:00,57.7,57.8,57.7,57.8,51800.0,41.7187,41.7911,41.7187,41.7911,51800.0
2011-07-22 12:20:00,57.79,57.81,57.76,57.79,26300.0,41.7838,41.7983,41.7621,41.7838,26300.0
2011-07-22 12:25:00,57.78,57.82,57.77,57.78,46800.0,41.7766,41.8055,41.7694,41.7766,46800.0
2011-07-22 12:30:00,57.78,57.79,57.73,57.73,75700.0,41.7766,41.7838,41.7404,41.7404,75700.0
2011-07-22 12:35:00,57.72,57.74,57.69,57.69,18600.0,41.7332,41.7477,41.7115,41.7115,18600.0
2011-07-22 12:40:00,57.69,57.69,57.61,57.63,25300.0,41.7115,41.7115,41.6537,41.6681,25300.0
2011-07-22 12:45:00,57.62,57.64,57.6,57.64,15100.0,41.6609,41.6754,41.6464,41.6754,15100.0
2011-07-22 12:50:00,57.64,57.79,57.64,57.79,27000.0,41.6754,41.7838,41.6754,41.7838,27000.0
2011-07-22 12:55:00,57.78,57.78,57.72,57.74,23700.0,41.7766,41.7766,41.7332,41.7477,23700.0
2011-07-22 13:00:00,57.74,57.75,57.65,57.68,22300.0,41.7477,41.7549,41.6826,41.7043,22300.0
2011-07-22 13:05:00,57.66,57.66,57.62,57.64,11100.0,41.6898,41.6898,41.6609,41.6754,11100.0
2011-07-22 13:10:00,57.64,57.69,57.63,57.68,24000.0,41.6754,41.7115,41.6681,41.7043,24000.0
2011-07-22 13:15:00,57.68,57.7,57.67,57.67,26100.0,41.7043,41.7187,41.6971,41.6971,26100.0
2011-07-22 13:20:00,57.67,57.68,57.66,57.68,13300.0,41.6971,41.7043,41.6898,41.7043,13300.0
2011-07-22 13:25:00,57.69,57.69,57.67,57.68,9000.0,41.7115,41.7115,41.6971,41.7043,9000.0
2011-07-22 13:30:00,57.67,57.68,57.66,57.67,14500.0,41.6971,41.7043,41.6898,41.6971,14500.0
2011-07-22 13:35:00,57.66,57.68,57.65,57.65,14600.0,41.6898,41.7043,41.6826,41.6826,14600.0
2011-07-22 13:40:00,57.65,57.68,57.65,57.67,14400.0,41.6826,41.7043,41.6826,41.6971,14400.0
2011-07-22 13:45:00,57.67,57.71,57.65,57.66,38600.0,41.6971,41.726,41.6826,41.6898,38600.0
2011-07-22 13:50:00,57.65,57.65,57.63,57.64,13400.0,41.6826,41.6826,41.6681,41.6754,13400.0
2011-07-22 13:55:00,57.64,57.7,57.64,57.67,37500.0,41.6754,41.7187,41.6754,41.6971,37500.0
2011-07-22 14:00:00,57.67,57.68,57.6,57.62,33800.0,41.6971,41.7043,41.6464,41.6609,33800.0
2011-07-22 14:05:00,57.62,57.68,57.6,57.68,26800.0,41.6609,41.7043,41.6464,41.7043,26800.0
2011-07-22 14:10:00,57.68,57.7,57.67,57.68,16800.0,41.7043,41.7187,41.6971,41.7043,16800.0
2011-07-22 14:15:00,57.68,57.7,57.68,57.69,14800.0,41.7043,41.7187,41.7043,41.7115,14800.0
2011-07-22 14:20:00,57.69,57.7,57.68,57.7,14000.0,41.7115,41.7187,41.7043,41.7187,14000.0
2011-07-22 14:25:00,57.69,57.73,57.69,57.73,35500.0,41.7115,41.7404,41.7115,41.7404,35500.0
2011-07-22 14:30:00,57.72,57.76,57.7,57.74,24100.0,41.7332,41.7621,41.7187,41.7477,24100.0
2011-07-22 14:35:00,57.73,57.74,57.72,57.73,17800.0,41.7404,41.7477,41.7332,41.7404,17800.0
2011-07-22 14:40:00,57.73,57.75,57.72,57.75,17400.0,41.7404,41.7549,41.7332,41.7549,17400.0
2011-07-22 14:45:00,57.74,57.77,57.72,57.76,49800.0,41.7477,41.7694,41.7332,41.7621,49800.0
2011-07-22 14:50:00,57.76,57.76,57.72,57.73,25100.0,41.7621,41.7621,41.7332,41.7404,25100.0
2011-07-22 14:55:00,57.73,57.73,57.71,57.72,29500.0,41.7404,41.7404,41.726,41.7332,29500.0
2011-07-22 15:00:00,57.72,57.74,57.71,57.73,29200.0,41.7332,41.7477,41.726,41.7404,29200.0
2011-07-22 15:05:00,57.73,57.73,57.7,57.72,29400.0,41.7404,41.7404,41.7187,41.7332,29400.0
2011-07-22 15:10:00,57.72,57.73,57.66,57.66,33200.0,41.7332,41.7404,41.6898,41.6898,33200.0
2011-07-22 15:15:00,57.66,57.68,57.64,57.66,22000.0,41.6898,41.7043,41.6754,41.6898,22000.0
2011-07-22 15:20:00,57.66,57.66,57.64,57.64,18200.0,41.6898,41.6898,41.6754,41.6754,18200.0
2011-07-22 15:25:00,57.64,57.65,57.62,57.63,35600.0,41.6754,41.6826,41.6609,41.6681,35600.0
2011-07-22 15:30:00,57.62,57.63,57.52,57.55,77300.0,41.6609,41.6681,41.5886,41.6103,77300.0
2011-07-22 15:35:00,57.55,57.56,57.51,57.52,39100.0,41.6103,41.6175,41.5814,41.5886,39100.0
2011-07-22 15:40:00,57.52,57.52,57.45,57.47,74100.0,41.5886,41.5886,41.538,41.5525,74100.0
2011-07-22 15:45:00,57.48,57.58,57.47,57.55,159200.0,41.5597,41.632,41.5525,41.6103,159200.0
2011-07-22 15:50:00,57.56,57.59,57.55,57.56,73700.0,41.6175,41.6392,41.6103,41.6175,73700.0
2011-07-22 15:55:00,57.55,57.6,57.55,57.6,148700.0,41.6103,41.6464,41.6103,41.6464,148700.0
2011-07-25 09:30:00,56.92,57.04,56.67,56.79,71500.0,41.1548,41.2416,40.974,41.0608,71500.0
2011-07-25 09:35:00,56.77,56.83,56.69,56.74,46200.0,41.0463,41.0897,40.9885,41.0246,46200.0
2011-07-25 09:40:00,56.72,56.75,56.64,56.64,60200.0,41.0102,41.0319,40.9523,40.9523,60200.0
2011-07-25 09:45:00,56.64,56.69,56.5,56.51,95100.0,40.9523,40.9885,40.8511,40.8583,95100.0
2011-07-25 09:50:00,56.5,56.66,56.5,56.57,69000.0,40.8511,40.9668,40.8511,40.9017,69000.0
2011-07-25 09:55:00,56.56,56.74,56.55,56.74,72500.0,40.8945,41.0246,40.8873,41.0246,72500.0
2011-07-25 10:00:00,56.74,56.96,56.73,56.88,91900.0,41.0246,41.1837,41.0174,41.1259,91900.0
2011-07-25 10:05:00,56.88,56.91,56.79,56.85,55400.0,41.1259,41.1476,41.0608,41.1042,55400.0
2011-07-25 10:10:00,56.85,56.91,56.72,56.78,76500.0,41.1042,41.1476,41.0102,41.0536,76500.0
2011-07-25 10:15:00,56.78,56.87,56.73,56.75,50400.0,41.0536,41.1186,41.0174,41.0319,50400.0
2011-07-25 10:20:00,56.75,56.88,56.75,56.82,122300.0,41.0319,41.1259,41.0319,41.0825,122300.0
2011-07-25 10:25:00,56.82,56.85,56.72,56.72,95800.0,41.0825,41.1042,41.0102,41.0102,95800.0
2011-07-25 10:30:00,56.73,56.82,56.73,56.76,68000.0,41.0174,41.0825,41.0174,41.0391,68000.0
2011-07-25 10:35:00,56.75,56.76,56.67,56.68,28400.0,41.0319,41.0391,40.974,40.9813,28400.0
2011-07-25 10:40:00,56.68,56.76,56.67,56.69,36000.0,40.9813,41.0391,40.974,40.9885,36000.0
2011-07-25 10:45:00,56.68,56.76,56.64,56.7,48800.0,40.9813,41.0391,40.9523,40.9957,48800.0
2011-07-25 10:50:00,56.7,56.7,56.62,56.63,29900.0,40.9957,40.9957,40.9379,40.9451,29900.0
2011-07-25 10:55:00,56.63,56.71,56.6,56.71,41900.0,40.9451,41.003,40.9234,41.003,41900.0
2011-07-25 11:00:00,56.71,56.76,56.67,56.74,34400.0,41.003,41.0391,40.974,41.0246,34400.0
2011-07-25 11:05:00,56.74,56.76,56.71,56.72,39600.0,41.0246,41.0391,41.003,41.0102,39600.0
2011-07-25 11:10:00,56.73,56.73,56.61,56.61,48500.0,41.0174,41.0174,40.9306,40.9306,48500.0
2011-07-25 11:15:00,56.61,56.62,56.58,56.58,45500.0,40.9306,40.9379,40.909,40.909,45500.0
2011-07-25 11:20:00,56.57,56.61,56.55,56.58,37300.0,40.9017,40.9306,40.8873,40.909,37300.0
2011-07-25 11:25:00,56.61,56.62,56.5,56.51,120500.0,40.9306,40.9379,40.8511,40.8583,120500.0
2011-07-25 11:30:00,56.52,56.52,56.51,56.51,59000.0,40.8656,40.8656,40.8583,40.8583,59000.0
2011-07-25 11:35:00,56.51,56.52,56.43,56.45,95500.0,40.8583,40.8656,40.8005,40.815,95500.0
2011-07-25 11:40:00,56.46,56.47,56.4,56.41,39500.0,40.8222,40.8294,40.7788,40.786,39500.0
2011-07-25 11:45:00,56.42,56.46,56.42,56.43,38200.0,40.7933,40.8222,40.7933,40.8005,38200.0
2011-07-25 11:50:00,56.43,56.47,56.42,56.47,29200.0,40.8005,40.8294,40.7933,40.8294,29200.0
2011-07-25 11:55:00,56.47,56.55,56.46,56.55,189900.0,40.8294,40.8873,40.8222,40.8873,189900.0
2011-07-25 12:00:00,56.55,56.6,56.54,56.6,104600.0,40.8873,40.9234,40.88,40.9234,104600.0
2011-07-25 12:05:00,56.59,56.63,56.58,56.59,47300.0,40.9162,40.9451,40.909,40.9162,47300.0
2011-07-25 12:10:00,56.58,56.62,56.58,56.61,36700.0,40.909,40.9379,40.909,40.9306,36700.0
2011-07-25 12:15:00,56.61,56.69,56.6,56.66,49100.0,40.9306,40.9885,40.9234,40.9668,49100.0
2011-07-25 12:20:00,56.65,56.66,56.6,56.66,32200.0,40.9596,40.9668,40.9234,40.9668,32200.0
2011-07-25 12:25:00,56.66,56.66,56.6,56.62,23900.0,40.9668,40.9668,40.9234,40.9379,23900.0
2011-07-25 12:30:00,56.62,56.68,56.61,56.68,43000.0,40.9379,40.9813,40.9306,40.9813,43000.0
2011-07-25 12:35:00,56.68,56.68,56.64,56.65,22900.0,40.9813,40.9813,40.9523,40.9596,22900.0
2011-07-25 12:40:00,56.65,56.72,56.65,56.66,27800.0,40.9596,41.0102,40.9596,40.9668,27800.0
2011-07-25 12:45:00,56.67,56.7,56.65,56.68,58500.0,40.974,40.9957,40.9596,40.9813,58500.0
2011-07-25 12:50:00,56.67,56.73,56.67,56.69,51400.0,40.974,41.0174,40.974,40.9885,51400.0
2011-07-25 12:55:00,56.69,56.7,56.67,56.7,40500.0,40.9885,40.9957,40.974,40.9957,40500.0
2011-07-25 13:00:00,56.7,56.77,56.7,56.76,34200.0,40.9957,41.0463,40.9957,41.0391,34200.0
2011-07-25 13:05:00,56.76,56.81,56.76,56.76,52900.0,41.0391,41.0753,41.0391,41.0391,52900.0
2011-07-25 13:10:00,56.75,56.75,56.69,56.69,37400.0,41.0319,41.0319,40.9885,40.9885,37400.0
2011-07-25 13:15:00,56.69,56.7,56.67,56.67,31000.0,40.9885,40.9957,40.974,40.974,31000.0
2011-07-25 13:20:00,56.67,56.68,56.63,56.63,20500.0,40.974,40.9813,40.9451,40.9451,20500.0
2011-07-25 13:25:00,56.63,56.64,56.59,56.59,25400.0,40.9451,40.9523,40.9162,40.9162,25400.0
2011-07-25 13:30:00,56.6,56.61,56.6,56.61,36300.0,40.9234,40.9306,40.9234,40.9306,36300.0
2011-07-25 13:35:00,56.6,56.61,56.58,56.59,28500.0,40.9234,40.9306,40.909,40.9162,28500.0
2011-07-25 13:40:00,56.58,56.59,56.56,56.58,35000.0,40.909,40.9162,40.8945,40.909,35000.0
2011-07-25 13:45:00,56.59,56.66,56.59,56.65,44300.0,40.9162,40.9668,40.9162,40.9596,44300.0
2011-07-25 13:50:00,56.65,56.66,56.64,56.65,78800.0,40.9596,40.9668,40.9523,40.9596,78800.0
2011-07-25 13:55:00,56.66,56.73,56.65,56.73,47100.0,40.9668,41.0174,40.9596,41.0174,47100.0
2011-07-25 14:00:00,56.72,56.73,56.7,56.71,62200.0,41.0102,41.0174,40.9957,41.003,62200.0
2011-07-25 14:05:00,56.71,56.73,56.68,56.68,69300.0,41.003,41.0174,40.9813,40.9813,69300.0
2011-07-25 14:10:00,56.68,56.69,56.65,56.66,48600.0,40.9813,40.9885,40.9596,40.9668,48600.0
2011-07-25 14:15:00,56.65,56.69,56.65,56.67,45000.0,40.9596,40.9885,40.9596,40.974,45000.0
2011-07-25 14:20:00,56.68,56.68,56.65,56.65,22400.0,40.9813,40.9813,40.9596,40.9596,22400.0
2011-07-25 14:25:00,56.66,56.68,56.64,56.65,41500.0,40.9668,40.9813,40.9523,40.9596,41500.0
2011-07-25 14:30:00,56.65,56.73,56.64,56.73,110900.0,40.9596,41.0174,40.9523,41.0174,110900.0
2011-07-25 14:35:00,56.73,56.8,56.68,56.7,133700.0,41.0174,41.068,40.9813,40.9957,133700.0
2011-07-25 14:40:00,56.7,56.74,56.68,56.71,92300.0,40.9957,41.0246,40.9813,41.003,92300.0
2011-07-25 14:45:00,56.71,56.72,56.66,56.68,106200.0,41.003,41.0102,40.9668,40.9813,106200.0
2011-07-25 14:50:00,56.68,56.7,56.65,56.7,82800.0,40.9813,40.9957,40.9596,40.9957,82800.0
2011-07-25 14:55:00,56.7,56.71,56.69,56.7,61100.0,40.9957,41.003,40.9885,40.9957,61100.0
2011-07-25 15:00:00,56.7,56.72,56.64,56.64,100100.0,40.9957,41.0102,40.9523,40.9523,100100.0
2011-07-25 15:05:00,56.65,56.65,56.58,56.58,108400.0,40.9596,40.9596,40.909,40.909,108400.0
2011-07-25 15:10:00,56.58,56.58,56.53,56.56,80700.0,40.909,40.909,40.8728,40.8945,80700.0
2011-07-25 15:15:00,56.57,56.61,56.56,56.58,49500.0,40.9017,40.9306,40.8945,40.909,49500.0
2011-07-25 15:20:00,56.58,56.6,56.56,56.58,113600.0,40.909,40.9234,40.8945,40.909,113600.0
2011-07-25 15:25:00,56.58,56.62,56.57,56.62,104200.0,40.909,40.9379,40.9017,40.9379,104200.0
2011-07-25 15:30:00,56.62,56.65,56.6,56.64,76800.0,40.9379,40.9596,40.9234,40.9523,76800.0
2011-07-25 15:35:00,56.64,56.67,56.63,56.67,92400.0,40.9523,40.974,40.9451,40.974,92400.0
2011-07-25 15:40:00,56.67,56.69,56.66,56.68,98700.0,40.974,40.9885,40.9668,40.9813,98700.0
2011-07-25 15:45:00,56.68,56.68,56.59,56.59,162500.0,40.9813,40.9813,40.9162,40.9162,162500.0
2011-07-25 15:50:00,56.6,56.68,56.56,56.66,303600.0,40.9234,40.9813,40.8945,40.9668,303600.0
2011-07-25 15:55:00,56.66,56.67,56.61,56.63,367800.0,40.9668,40.974,40.9306,40.9451,367800.0
2011-07-26 09:30:00,56.59,56.76,56.59,56.69,57800.0,40.9162,41.0391,40.9162,40.9885,57800.0
2011-07-26 09:35:00,56.66,56.77,56.6,56.76,23200.0,40.9668,41.0463,40.9234,41.0391,23200.0
2011-07-26 09:40:00,56.75,56.75,56.6,56.62,47700.0,41.0319,41.0319,40.9234,40.9379,47700.0
2011-07-26 09:45:00,56.62,56.64,56.38,56.47,105200.0,40.9379,40.9523,40.7644,40.8294,105200.0
2011-07-26 09:50:00,56.47,56.48,56.34,56.36,46900.0,40.8294,40.8367,40.7354,40.7499,46900.0
2011-07-26 09:55:00,56.37,56.51,56.35,56.48,35300.0,40.7571,40.8583,40.7427,40.8367,35300.0
2011-07-26 10:00:00,56.48,56.52,56.43,56.43,38800.0,40.8367,40.8656,40.8005,40.8005,38800.0
2011-07-26 10:05:00,56.45,56.45,56.33,56.35,33100.0,40.815,40.815,40.7282,40.7427,33100.0
2011-07-26 10:10:00,56.34,56.44,56.31,56.4,42900.0,40.7354,40.8077,40.7137,40.7788,42900.0
2011-07-26 10:15:00,56.4,56.43,56.37,56.38,17500.0,40.7788,40.8005,40.7571,40.7644,17500.0
2011-07-26 10:20:00,56.37,56.41,56.32,56.4,34400.0,40.7571,40.786,40.721,40.7788,34400.0
2011-07-26 10:25:00,56.41,56.5,56.37,56.48,91900.0,40.786,40.8511,40.7571,40.8367,91900.0
2011-07-26 10:30:00,56.48,56.56,56.48,56.52,42900.0,40.8367,40.8945,40.8367,40.8656,42900.0
2011-07-26 10:35:00,56.53,56.56,56.46,56.46,21800.0,40.8728,40.8945,40.8222,40.8222,21800.0
2011-07-26 10:40:00,56.47,56.53,56.44,56.51,73100.0,40.8294,40.8728,40.8077,40.8583,73100.0
2011-07-26 10:45:00,56.5,56.62,56.49,56.55,84000.0,40.8511,40.9379,40.8439,40.8873,84000.0
2011-07-26 10:50:00,56.55,56.66,56.53,56.6,20900.0,40.8873,40.9668,40.8728,40.9234,20900.0
2011-07-26 10:55:00,56.61,56.62,56.56,56.59,34700.0,40.9306,40.9379,40.8945,40.9162,34700.0
2011-07-26 11:00:00,56.6,56.63,56.55,56.55,22700.0,40.9234,40.9451,40.8873,40.8873,22700.0
2011-07-26 11:05:00,56.56,56.7,56.53,56.64,70600.0,40.8945,40.9957,40.8728,40.9523,70600.0
2011-07-26 11:10:00,56.64,56.74,56.63,56.74,41900.0,40.9523,41.0246,40.9451,41.0246,41900.0
2011-07-26 11:15:00,56.75,56.83,56.75,56.79,30900.0,41.0319,41.0897,41.0319,41.0608,30900.0
2011-07-26 11:20:00,56.78,56.8,56.75,56.76,35000.0,41.0536,41.068,41.0319,41.0391,35000.0
2011-07-26 11:25:00,56.76,56.76,56.73,56.73,20800.0,41.0391,41.0391,41.0174,41.0174,20800.0
2011-07-26 11:30:00,56.73,56.81,56.72,56.8,34800.0,41.0174,41.0753,41.0102,41.068,34800.0
2011-07-26 11:35:00,56.8,56.81,56.75,56.77,35900.0,41.068,41.0753,41.0319,41.0463,35900.0
2011-07-26 11:40:00,56.77,56.77,56.67,56.67,39500.0,41.0463,41.0463,40.974,40.974,39500.0
2011-07-26 11:45:00,56.68,56.75,56.67,56.73,19300.0,40.9813,41.0319,40.974,41.0174,19300.0
2011-07-26 11:50:00,56.73,56.73,56.69,56.7,10900.0,41.0174,41.0174,40.9885,40.9957,10900.0
2011-07-26 11:55:00,56.71,56.75,56.7,56.75,17900.0,41.003,41.0319,40.9957,41.0319,17900.0
2011-07-26 12:00:00,56.75,56.78,56.75,56.78,25100.0,41.0319,41.0536,41.0319,41.0536,25100.0
2011-07-26 12:05:00,56.78,56.87,56.77,56.87,40500.0,41.0536,41.1186,41.0463,41.1186,40500.0
2011-07-26 12:10:00,56.87,56.98,56.87,56.96,43500.0,41.1186,41.1982,41.1186,41.1837,43500.0
2011-07-26 12:15:00,56.96,56.98,56.91,56.94,34700.0,41.1837,41.1982,41.1476,41.1692,34700.0
2011-07-26 12:20:00,56.94,56.96,56.88,56.88,19700.0,41.1692,41.1837,41.1259,41.1259,19700.0
2011-07-26 12:25:00,56.89,56.92,56.88,56.89,11900.0,41.1331,41.1548,41.1259,41.1331,11900.0
2011-07-26 12:30:00,56.88,56.88,56.81,56.84,26500.0,41.1259,41.1259,41.0753,41.0969,26500.0
2011-07-26 12:35:00,56.84,56.87,56.82,56.86,20300.0,41.0969,41.1186,41.0825,41.1114,20300.0
2011-07-26 12:40:00,56.87,56.92,56.87,56.91,22200.0,41.1186,41.1548,41.1186,41.1476,22200.0
2011-07-26 12:45:00,56.91,56.91,56.82,56.82,21200.0,41.1476,41.1476,41.0825,41.0825,21200.0
2011-07-26 12:50:00,56.82,56.91,56.81,56.89,31300.0,41.0825,41.1476,41.0753,41.1331,31300.0
2011-07-26 12:55:00,56.89,56.94,56.88,56.94,13500.0,41.1331,41.1692,41.1259,41.1692,13500.0
2011-07-26 13:00:00,56.93,56.94,56.91,56.91,28100.0,41.162,41.1692,41.1476,41.1476,28100.0
2011-07-26 13:05:00,56.92,56.94,56.86,56.86,25400.0,41.1548,41.1692,41.1114,41.1114,25400.0
2011-07-26 13:10:00,56.86,56.89,56.84,56.85,18500.0,41.1114,41.1331,41.0969,41.1042,18500.0
2011-07-26 13:15:00,56.84,56.89,56.83,56.85,43500.0,41.0969,41.1331,41.0897,41.1042,43500.0
2011-07-26 13:20:00,56.85,56.86,56.83,56.83,28100.0,41.1042,41.1114,41.0897,41.0897,28100.0
2011-07-26 13:25:00,56.84,56.85,56.82,56.85,15000.0,41.0969,41.1042,41.0825,41.1042,15000.0
2011-07-26 13:30:00,56.85,56.86,56.85,56.86,6900.0,41.1042,41.1114,41.1042,41.1114,6900.0
2011-07-26 13:35:00,56.86,56.87,56.85,56.87,16800.0,41.1114,41.1186,41.1042,41.1186,16800.0
2011-07-26 13:40:00,56.86,56.92,56.86,56.88,48800.0,41.1114,41.1548,41.1114,41.1259,48800.0
2011-07-26 13:45:00,56.88,56.88,56.83,56.85,35800.0,41.1259,41.1259,41.0897,41.1042,35800.0
2011-07-26 13:50:00,56.85,56.91,56.84,56.87,17500.0,41.1042,41.1476,41.0969,41.1186,17500.0
2011-07-26 13:55:00,56.87,56.87,56.85,56.86,18500.0,41.1186,41.1186,41.1042,41.1114,18500.0
2011-07-26 14:00:00,56.87,56.94,56.85,56.94,33700.0,41.1186,41.1692,41.1042,41.1692,33700.0
2011-07-26 14:05:00,56.94,56.97,56.93,56.95,18700.0,41.1692,41.1909,41.162,41.1765,18700.0
2011-07-26 14:10:00,56.96,56.99,56.94,56.98,35400.0,41.1837,41.2054,41.1692,41.1982,35400.0
2011-07-26 14:15:00,56.99,57.02,56.96,57.01,29500.0,41.2054,41.2271,41.1837,41.2199,29500.0
2011-07-26 14:20:00,57.0,57.02,56.97,57.01,42200.0,41.2126,41.2271,41.1909,41.2199,42200.0
2011-07-26 14:25:00,57.01,57.08,57.01,57.07,38300.0,41.2199,41.2705,41.2199,41.2632,38300.0
2011-07-26 14:30:00,57.08,57.17,57.05,57.14,63300.0,41.2705,41.3355,41.2488,41.3139,63300.0
2011-07-26 14:35:00,57.15,57.15,57.11,57.11,26400.0,41.3211,41.3211,41.2922,41.2922,26400.0
2011-07-26 14:40:00,57.11,57.12,57.06,57.07,27500.0,41.2922,41.2994,41.256,41.2632,27500.0
2011-07-26 14:45:00,57.07,57.08,57.04,57.06,18100.0,41.2632,41.2705,41.2416,41.256,18100.0
2011-07-26 14:50:00,57.06,57.09,57.05,57.05,25000.0,41.256,41.2777,41.2488,41.2488,25000.0
2011-07-26 14:55:00,57.05,57.05,56.98,56.99,30300.0,41.2488,41.2488,41.1982,41.2054,30300.0
2011-07-26 15:00:00,56.99,57.0,56.94,56.95,25100.0,41.2054,41.2126,41.1692,41.1765,25100.0
2011-07-26 15:05:00,56.96,56.96,56.9,56.9,22800.0,41.1837,41.1837,41.1403,41.1403,22800.0
2011-07-26 15:10:00,56.91,56.95,56.9,56.93,29000.0,41.1476,41.1765,41.1403,41.162,29000.0
2011-07-26 15:15:00,56.93,56.97,56.91,56.97,40500.0,41.162,41.1909,41.1476,41.1909,40500.0
2011-07-26 15:20:00,56.97,56.98,56.9,56.9,30800.0,41.1909,41.1982,41.1403,41.1403,30800.0
2011-07-26 15:25:00,56.9,56.94,56.9,56.93,31400.0,41.1403,41.1692,41.1403,41.162,31400.0
2011-07-26 15:30:00,56.93,56.94,56.9,56.91,43300.0,41.162,41.1692,41.1403,41.1476,43300.0
2011-07-26 15:35:00,56.9,56.93,56.9,56.9,47300.0,41.1403,41.162,41.1403,41.1403,47300.0
2011-07-26 15:40:00,56.9,56.92,56.83,56.86,73800.0,41.1403,41.1548,41.0897,41.1114,73800.0
2011-07-26 15:45:00,56.86,56.86,56.74,56.75,106400.0,41.1114,41.1114,41.0246,41.0319,106400.0
2011-07-26 15:50:00,56.75,56.76,56.7,56.74,121800.0,41.0319,41.0391,40.9957,41.0246,121800.0
2011-07-26 15:55:00,56.74,56.81,56.72,56.8,178200.0,41.0246,41.0753,41.0102,41.068,178200.0
2011-07-27 09:30:00,56.52,56.75,56.49,56.51,56100.0,40.8656,41.0319,40.8439,40.8583,56100.0
2011-07-27 09:35:00,56.5,56.62,56.5,56.53,24800.0,40.8511,40.9379,40.8511,40.8728,24800.0
2011-07-27 09:40:00,56.53,56.54,56.47,56.49,20500.0,40.8728,40.88,40.8294,40.8439,20500.0
2011-07-27 09:45:00,56.47,56.6,56.44,56.55,28700.0,40.8294,40.9234,40.8077,40.8873,28700.0
2011-07-27 09:50:00,56.54,56.63,56.49,56.62,59300.0,40.88,40.9451,40.8439,40.9379,59300.0
2011-07-27 09:55:00,56.61,56.72,56.59,56.69,35200.0,40.9306,41.0102,40.9162,40.9885,35200.0
2011-07-27 10:00:00,56.69,56.73,56.68,56.68,49400.0,40.9885,41.0174,40.9813,40.9813,49400.0
2011-07-27 10:05:00,56.68,56.71,56.57,56.66,103300.0,40.9813,41.003,40.9017,40.9668,103300.0
2011-07-27 10:10:00,56.67,56.72,56.61,56.67,72600.0,40.974,41.0102,40.9306,40.974,72600.0
2011-07-27 10:15:00,56.67,56.7,56.62,56.67,57500.0,40.974,40.9957,40.9379,40.974,57500.0
2011-07-27 10:20:00,56.67,56.67,56.59,56.59,100500.0,40.974,40.974,40.9162,40.9162,100500.0
2011-07-27 10:25:00,56.59,56.64,56.57,56.59,56700.0,40.9162,40.9523,40.9017,40.9162,56700.0
2011-07-27 10:30:00,56.58,56.64,56.55,56.64,68300.0,40.909,40.9523,40.8873,40.9523,68300.0
2011-07-27 10:35:00,56.64,56.66,56.61,56.64,59800.0,40.9523,40.9668,40.9306,40.9523,59800.0
2011-07-27 10:40:00,56.64,56.66,56.55,56.55,60000.0,40.9523,40.9668,40.8873,40.8873,60000.0
2011-07-27 10:45:00,56.55,56.55,56.47,56.53,60900.0,40.8873,40.8873,40.8294,40.8728,60900.0
2011-07-27 10:50:00,56.53,56.58,56.49,56.58,32000.0,40.8728,40.909,40.8439,40.909,32000.0
2011-07-27 10:55:00,56.58,56.58,56.45,56.49,34100.0,40.909,40.909,40.815,40.8439,34100.0
2011-07-27 11:00:00,56.49,56.51,56.43,56.43,29900.0,40.8439,40.8583,40.8005,40.8005,29900.0
2011-07-27 11:05:00,56.43,56.48,56.4,56.44,52100.0,40.8005,40.8367,40.7788,40.8077,52100.0
2011-07-27 11:10:00,56.45,56.51,56.4,56.5,70600.0,40.815,40.8583,40.7788,40.8511,70600.0
2011-07-27 11:15:00,56.5,56.53,56.4,56.41,69200.0,40.8511,40.8728,40.7788,40.786,69200.0
2011-07-27 11:20:00,56.41,56.41,56.35,56.38,31300.0,40.786,40.786,40.7427,40.7644,31300.0
2011-07-27 11:25:00,56.38,56.46,56.37,56.45,79900.0,40.7644,40.8222,40.7571,40.815,79900.0
2011-07-27 11:30:00,56.45,56.62,56.45,56.54,50900.0,40.815,40.9379,40.815,40.88,50900.0
2011-07-27 11:35:00,56.53,56.54,56.42,56.45,42000.0,40.8728,40.88,40.7933,40.815,42000.0
2011-07-27 11:40:00,56.45,56.5,56.45,56.5,12900.0,40.815,40.8511,40.815,40.8511,12900.0
2011-07-27 11:45:00,56.51,56.51,56.47,56.5,14700.0,40.8583,40.8583,40.8294,40.8511,14700.0
2011-07-27 11:50:00,56.5,56.51,56.43,56.5,45900.0,40.8511,40.8583,40.8005,40.8511,45900.0
2011-07-27 11:55:00,56.51,56.52,56.41,56.46,17100.0,40.8583,40.8656,40.786,40.8222,17100.0
2011-07-27 12:00:00,56.45,56.45,56.41,56.41,30800.0,40.815,40.815,40.786,40.786,30800.0
2011-07-27 12:05:00,56.41,56.42,56.34,56.35,32900.0,40.786,40.7933,40.7354,40.7427,32900.0
2011-07-27 12:10:00,56.36,56.43,56.35,56.39,37200.0,40.7499,40.8005,40.7427,40.7716,37200.0
2011-07-27 12:15:00,56.38,56.42,56.35,56.37,20800.0,40.7644,40.7933,40.7427,40.7571,20800.0
2011-07-27 12:20:00,56.38,56.38,56.31,56.32,37300.0,40.7644,40.7644,40.7137,40.721,37300.0
2011-07-27 12:25:00,56.33,56.4,56.32,56.39,17900.0,40.7282,40.7788,40.721,40.7716,17900.0
2011-07-27 12:30:00,56.39,56.46,56.39,56.44,33700.0,40.7716,40.8222,40.7716,40.8077,33700.0
2011-07-27 12:35:00,56.44,56.47,56.43,56.46,16800.0,40.8077,40.8294,40.8005,40.8222,16800.0
2011-07-27 12:40:00,56.45,56.51,56.45,56.47,28900.0,40.815,40.8583,40.815,40.8294,28900.0
2011-07-27 12:45:00,56.48,56.55,56.48,56.51,42900.0,40.8367,40.8873,40.8367,40.8583,42900.0
2011-07-27 12:50:00,56.51,56.58,56.5,56.57,59500.0,40.8583,40.909,40.8511,40.9017,59500.0
2011-07-27 12:55:00,56.58,56.62,56.54,56.55,40900.0,40.909,40.9379,40.88,40.8873,40900.0
2011-07-27 13:00:00,56.55,56.55,56.48,56.48,21700.0,40.8873,40.8873,40.8367,40.8367,21700.0
2011-07-27 13:05:00,56.49,56.53,56.48,56.5,20400.0,40.8439,40.8728,40.8367,40.8511,20400.0
2011-07-27 13:10:00,56.5,56.56,56.49,56.52,36100.0,40.8511,40.8945,40.8439,40.8656,36100.0
2011-07-27 13:15:00,56.52,56.53,56.47,56.52,29700.0,40.8656,40.8728,40.8294,40.8656,29700.0
2011-07-27 13:20:00,56.52,56.54,56.48,56.5,25400.0,40.8656,40.88,40.8367,40.8511,25400.0
2011-07-27 13:25:00,56.51,56.55,56.5,56.52,23000.0,40.8583,40.8873,40.8511,40.8656,23000.0
2011-07-27 13:30:00,56.51,56.54,56.5,56.51,20700.0,40.8583,40.88,40.8511,40.8583,20700.0
2011-07-27 13:35:00,56.51,56.57,56.5,56.55,69500.0,40.8583,40.9017,40.8511,40.8873,69500.0
2011-07-27 13:40:00,56.55,56.62,56.54,56.61,37300.0,40.8873,40.9379,40.88,40.9306,37300.0
2011-07-27 13:45:00,56.6,56.61,56.54,56.54,24300.0,40.9234,40.9306,40.88,40.88,24300.0
2011-07-27 13:50:00,56.54,56.57,56.54,56.56,36200.0,40.88,40.9017,40.88,40.8945,36200.0
2011-07-27 13:55:00,56.55,56.56,56.52,56.54,21300.0,40.8873,40.8945,40.8656,40.88,21300.0
2011-07-27 14:00:00,56.53,56.56,56.49,56.55,46700.0,40.8728,40.8945,40.8439,40.8873,46700.0
2011-07-27 14:05:00,56.54,56.57,56.53,56.53,38200.0,40.88,40.9017,40.8728,40.8728,38200.0
2011-07-27 14:10:00,56.53,56.55,56.51,56.54,22100.0,40.8728,40.8873,40.8583,40.88,22100.0
2011-07-27 14:15:00,56.55,56.57,56.51,56.51,22900.0,40.8873,40.9017,40.8583,40.8583,22900.0
2011-07-27 14:20:00,56.51,56.54,56.49,56.52,37600.0,40.8583,40.88,40.8439,40.8656,37600.0
2011-07-27 14:25:00,56.53,56.53,56.43,56.43,32800.0,40.8728,40.8728,40.8005,40.8005,32800.0
2011-07-27 14:30:00,56.43,56.43,56.28,56.28,63200.0,40.8005,40.8005,40.692,40.692,63200.0
2011-07-27 14:35:00,56.28,56.36,56.21,56.33,68300.0,40.692,40.7499,40.6414,40.7282,68300.0
2011-07-27 14:40:00,56.33,56.44,56.3,56.43,76800.0,40.7282,40.8077,40.7065,40.8005,76800.0
2011-07-27 14:45:00,56.43,56.47,56.4,56.45,37700.0,40.8005,40.8294,40.7788,40.815,37700.0
2011-07-27 14:50:00,56.45,56.47,56.4,56.44,19400.0,40.815,40.8294,40.7788,40.8077,19400.0
2011-07-27 14:55:00,56.43,56.49,56.39,56.49,35300.0,40.8005,40.8439,40.7716,40.8439,35300.0
2011-07-27 15:00:00,56.48,56.51,56.43,56.43,39100.0,40.8367,40.8583,40.8005,40.8005,39100.0
2011-07-27 15:05:00,56.43,56.43,56.39,56.4,29000.0,40.8005,40.8005,40.7716,40.7788,29000.0
2011-07-27 15:10:00,56.4,56.42,56.38,56.4,39300.0,40.7788,40.7933,40.7644,40.7788,39300.0
2011-07-27 15:15:00,56.41,56.42,56.34,56.41,46200.0,40.786,40.7933,40.7354,40.786,46200.0
2011-07-27 15:20:00,56.4,56.4,56.31,56.36,54500.0,40.7788,40.7788,40.7137,40.7499,54500.0
2011-07-27 15:25:00,56.36,56.42,56.34,56.4,43000.0,40.7499,40.7933,40.7354,40.7788,43000.0
2011-07-27 15:30:00,56.41,56.47,56.39,56.43,76700.0,40.786,40.8294,40.7716,40.8005,76700.0
2011-07-27 15:35:00,56.43,56.46,56.37,56.44,88200.0,40.8005,40.8222,40.7571,40.8077,88200.0
2011-07-27 15:40:00,56.44,56.44,56.33,56.37,117700.0,40.8077,40.8077,40.7282,40.7571,117700.0
2011-07-27 15:45:00,56.37,56.37,56.26,56.27,144900.0,40.7571,40.7571,40.6776,40.6848,144900.0
2011-07-27 15:50:00,56.27,56.33,56.23,56.33,216200.0,40.6848,40.7282,40.6559,40.7282,216200.0
2011-07-27 15:55:00,56.33,56.36,56.27,56.28,319500.0,40.7282,40.7499,40.6848,40.692,319500.0
2011-07-28 09:30:00,56.3,56.43,56.23,56.25,47600.0,40.7065,40.8005,40.6559,40.6704,47600.0
2011-07-28 09:35:00,56.26,56.46,56.25,56.39,27800.0,40.6776,40.8222,40.6704,40.7716,27800.0
2011-07-28 09:40:00,56.38,56.4,56.31,56.38,16100.0,40.7644,40.7788,40.7137,40.7644,16100.0
2011-07-28 09:45:00,56.37,56.47,56.3,56.42,17400.0,40.7571,40.8294,40.7065,40.7933,17400.0
2011-07-28 09:50:00,56.46,56.46,56.35,56.37,13400.0,40.8222,40.8222,40.7427,40.7571,13400.0
2011-07-28 09:55:00,56.38,56.38,56.21,56.23,33400.0,40.7644,40.7644,40.6414,40.6559,33400.0
2011-07-28 10:00:00,56.24,56.26,56.07,56.1,56300.0,40.6631,40.6776,40.5402,40.5619,56300.0
2011-07-28 10:05:00,56.1,56.19,56.07,56.16,38500.0,40.5619,40.627,40.5402,40.6053,38500.0
2011-07-28 10:10:00,56.17,56.2,56.14,56.16,40200.0,40.6125,40.6342,40.5908,40.6053,40200.0
2011-07-28 10:15:00,56.17,56.24,56.16,56.19,43900.0,40.6125,40.6631,40.6053,40.627,43900.0
2011-07-28 10:20:00,56.18,56.2,56.1,56.12,57100.0,40.6197,40.6342,40.5619,40.5764,57100.0
2011-07-28 10:25:00,56.11,56.11,56.02,56.03,23100.0,40.5691,40.5691,40.5041,40.5113,23100.0
2011-07-28 10:30:00,56.03,56.06,56.0,56.02,31300.0,40.5113,40.533,40.4896,40.5041,31300.0
2011-07-28 10:35:00,56.03,56.04,55.96,55.98,25000.0,40.5113,40.5185,40.4607,40.4751,25000.0
2011-07-28 10:40:00,55.98,56.04,55.96,55.99,20300.0,40.4751,40.5185,40.4607,40.4824,20300.0
2011-07-28 10:45:00,55.99,56.0,55.9,55.93,44100.0,40.4824,40.4896,40.4173,40.439,44100.0
2011-07-28 10:50:00,55.92,55.93,55.84,55.84,53600.0,40.4318,40.439,40.3739,40.3739,53600.0
2011-07-28 10:55:00,55.84,55.86,55.83,55.86,47900.0,40.3739,40.3884,40.3667,40.3884,47900.0
2011-07-28 11:00:00,55.85,55.86,55.78,55.84,39700.0,40.3811,40.3884,40.3305,40.3739,39700.0
2011-07-28 11:05:00,55.84,55.84,55.78,55.8,51700.0,40.3739,40.3739,40.3305,40.345,51700.0
2011-07-28 11:10:00,55.81,55.82,55.77,55.8,30300.0,40.3522,40.3595,40.3233,40.345,30300.0
2011-07-28 11:15:00,55.79,55.8,55.7,55.75,42800.0,40.3378,40.345,40.2727,40.3088,42800.0
2011-07-28 11:20:00,55.75,55.87,55.75,55.83,69200.0,40.3088,40.3956,40.3088,40.3667,69200.0
2011-07-28 11:25:00,55.82,55.83,55.73,55.74,48900.0,40.3595,40.3667,40.2944,40.3016,48900.0
2011-07-28 11:30:00,55.73,55.75,55.69,55.73,36400.0,40.2944,40.3088,40.2655,40.2944,36400.0
2011-07-28 11:35:00,55.72,55.83,55.72,55.82,44800.0,40.2872,40.3667,40.2872,40.3595,44800.0
2011-07-28 11:40:00,55.81,55.87,55.81,55.81,35500.0,40.3522,40.3956,40.3522,40.3522,35500.0
2011-07-28 11:45:00,55.81,55.81,55.72,55.75,64800.0,40.3522,40.3522,40.2872,40.3088,64800.0
2011-07-28 11:50:00,55.74,55.79,55.73,55.79,10700.0,40.3016,40.3378,40.2944,40.3378,10700.0
2011-07-28 11:55:00,55.78,55.88,55.78,55.87,15800.0,40.3305,40.4028,40.3305,40.3956,15800.0
2011-07-28 12:00:00,55.88,55.93,55.87,55.92,17900.0,40.4028,40.439,40.3956,40.4318,17900.0
2011-07-28 12:05:00,55.91,55.93,55.9,55.91,16500.0,40.4245,40.439,40.4173,40.4245,16500.0
2011-07-28 12:10:00,55.91,55.92,55.8,55.8,38900.0,40.4245,40.4318,40.345,40.345,38900.0
2011-07-28 12:15:00,55.8,55.82,55.78,55.81,32200.0,40.345,40.3595,40.3305,40.3522,32200.0
2011-07-28 12:20:00,55.81,55.86,55.8,55.86,22600.0,40.3522,40.3884,40.345,40.3884,22600.0
2011-07-28 12:25:00,55.86,55.87,55.84,55.86,16900.0,40.3884,40.3956,40.3739,40.3884,16900.0
2011-07-28 12:30:00,55.86,55.89,55.86,55.88,7500.0,40.3884,40.4101,40.3884,40.4028,7500.0
2011-07-28 12:35:00,55.88,55.89,55.86,55.86,33100.0,40.4028,40.4101,40.3884,40.3884,33100.0
2011-07-28 12:40:00,55.86,55.88,55.83,55.84,25700.0,40.3884,40.4028,40.3667,40.3739,25700.0
2011-07-28 12:45:00,55.85,55.86,55.82,55.86,19200.0,40.3811,40.3884,40.3595,40.3884,19200.0
2011-07-28 12:50:00,55.85,55.89,55.82,55.89,11900.0,40.3811,40.4101,40.3595,40.4101,11900.0
2011-07-28 12:55:00,55.89,55.91,55.87,55.89,16300.0,40.4101,40.4245,40.3956,40.4101,16300.0
2011-07-28 13:00:00,55.9,55.9,55.84,55.85,28300.0,40.4173,40.4173,40.3739,40.3811,28300.0
2011-07-28 13:05:00,55.85,55.87,55.84,55.85,16400.0,40.3811,40.3956,40.3739,40.3811,16400.0
2011-07-28 13:10:00,55.84,55.91,55.83,55.89,31600.0,40.3739,40.4245,40.3667,40.4101,31600.0
2011-07-28 13:15:00,55.89,55.92,55.84,55.84,11500.0,40.4101,40.4318,40.3739,40.3739,11500.0
2011-07-28 13:20:00,55.83,55.83,55.79,55.8,14100.0,40.3667,40.3667,40.3378,40.345,14100.0
2011-07-28 13:25:00,55.8,55.86,55.78,55.85,15700.0,40.345,40.3884,40.3305,40.3811,15700.0
2011-07-28 13:30:00,55.86,55.87,55.83,55.83,34100.0,40.3884,40.3956,40.3667,40.3667,34100.0
2011-07-28 13:35:00,55.83,55.88,55.83,55.85,37100.0,40.3667,40.4028,40.3667,40.3811,37100.0
2011-07-28 13:40:00,55.86,55.91,55.86,55.9,12700.0,40.3884,40.4245,40.3884,40.4173,12700.0
2011-07-28 13:45:00,55.9,55.93,55.88,55.9,17500.0,40.4173,40.439,40.4028,40.4173,17500.0
2011-07-28 13:50:00,55.91,55.92,55.87,55.9,21800.0,40.4245,40.4318,40.3956,40.4173,21800.0
2011-07-28 13:55:00,55.89,55.92,55.88,55.9,17800.0,40.4101,40.4318,40.4028,40.4173,17800.0
2011-07-28 14:00:00,55.89,55.93,55.87,55.87,16100.0,40.4101,40.439,40.3956,40.3956,16100.0
2011-07-28 14:05:00,55.87,55.87,55.8,55.81,18800.0,40.3956,40.3956,40.345,40.3522,18800.0
2011-07-28 14:10:00,55.81,55.82,55.78,55.8,34800.0,40.3522,40.3595,40.3305,40.345,34800.0
2011-07-28 14:15:00,55.8,55.81,55.75,55.77,24000.0,40.345,40.3522,40.3088,40.3233,24000.0
2011-07-28 14:20:00,55.76,55.79,55.75,55.75,12500.0,40.3161,40.3378,40.3088,40.3088,12500.0
2011-07-28 14:25:00,55.74,55.76,55.71,55.76,21700.0,40.3016,40.3161,40.2799,40.3161,21700.0
2011-07-28 14:30:00,55.76,55.78,55.72,55.77,48500.0,40.3161,40.3305,40.2872,40.3233,48500.0
2011-07-28 14:35:00,55.77,55.77,55.69,55.71,21300.0,40.3233,40.3233,40.2655,40.2799,21300.0
2011-07-28 14:40:00,55.71,55.8,55.71,55.78,26900.0,40.2799,40.345,40.2799,40.3305,26900.0
2011-07-28 14:45:00,55.79,55.79,55.74,55.78,17500.0,40.3378,40.3378,40.3016,40.3305,17500.0
2011-07-28 14:50:00,55.78,55.85,55.78,55.82,25100.0,40.3305,40.3811,40.3305,40.3595,25100.0
2011-07-28 14:55:00,55.82,55.83,55.77,55.77,19700.0,40.3595,40.3667,40.3233,40.3233,19700.0
2011-07-28 15:00:00,55.78,55.78,55.69,55.69,21300.0,40.3305,40.3305,40.2655,40.2655,21300.0
2011-07-28 15:05:00,55.7,55.76,55.67,55.72,40200.0,40.2727,40.3161,40.251,40.2872,40200.0
2011-07-28 15:10:00,55.72,55.77,55.7,55.74,40700.0,40.2872,40.3233,40.2727,40.3016,40700.0
2011-07-28 15:15:00,55.74,55.75,55.67,55.71,52600.0,40.3016,40.3088,40.251,40.2799,52600.0
2011-07-28 15:20:00,55.7,55.71,55.67,55.67,32700.0,40.2727,40.2799,40.251,40.251,32700.0
2011-07-28 15:25:00,55.67,55.69,55.62,55.63,47800.0,40.251,40.2655,40.2149,40.2221,47800.0
2011-07-28 15:30:00,55.63,55.64,55.57,55.58,59400.0,40.2221,40.2293,40.1787,40.1859,59400.0
2011-07-28 15:35:00,55.57,55.64,55.57,55.63,59200.0,40.1787,40.2293,40.1787,40.2221,59200.0
2011-07-28 15:40:00,55.62,55.63,55.47,55.48,114300.0,40.2149,40.2221,40.1064,40.1136,114300.0
2011-07-28 15:45:00,55.47,55.5,55.4,55.42,166200.0,40.1064,40.1281,40.0558,40.0702,166200.0
2011-07-28 15:50:00,55.44,55.52,55.43,55.49,123200.0,40.0847,40.1425,40.0775,40.1209,123200.0
2011-07-28 15:55:00,55.49,55.55,55.49,55.53,198700.0,40.1209,40.1642,40.1209,40.1498,198700.0
2011-07-29 09:30:00,55.21,55.28,54.88,55.26,62800.0,39.9184,39.969,39.6798,39.9546,62800.0
2011-07-29 09:35:00,55.26,55.31,55.21,55.26,26500.0,39.9546,39.9907,39.9184,39.9546,26500.0
2011-07-29 09:40:00,55.24,55.38,55.19,55.25,21700.0,39.9401,40.0413,39.9039,39.9473,21700.0
2011-07-29 09:45:00,55.22,55.33,55.12,55.27,102400.0,39.9256,40.0052,39.8533,39.9618,102400.0
2011-07-29 09:50:00,55.27,55.32,55.2,55.28,40900.0,39.9618,39.9979,39.9112,39.969,40900.0
2011-07-29 09:55:00,55.29,55.39,55.24,55.25,50200.0,39.9763,40.0486,39.9401,39.9473,50200.0
2011-07-29 10:00:00,55.24,55.29,55.14,55.26,55300.0,39.9401,39.9763,39.8678,39.9546,55300.0
2011-07-29 10:05:00,55.26,55.37,55.26,55.32,54800.0,39.9546,40.0341,39.9546,39.9979,54800.0
2011-07-29 10:10:00,55.32,55.34,55.27,55.31,38000.0,39.9979,40.0124,39.9618,39.9907,38000.0
2011-07-29 10:15:00,55.33,55.37,55.24,55.24,43100.0,40.0052,40.0341,39.9401,39.9401,43100.0
2011-07-29 10:20:00,55.24,55.29,55.18,55.25,76900.0,39.9401,39.9763,39.8967,39.9473,76900.0
2011-07-29 10:25:00,55.25,55.27,55.16,55.24,63400.0,39.9473,39.9618,39.8823,39.9401,63400.0
2011-07-29 10:30:00,55.24,55.24,55.12,55.16,58100.0,39.9401,39.9401,39.8533,39.8823,58100.0
2011-07-29 10:35:00,55.16,55.18,55.07,55.13,71100.0,39.8823,39.8967,39.8172,39.8606,71100.0
2011-07-29 10:40:00,55.13,55.15,54.97,55.0,48400.0,39.8606,39.875,39.7449,39.7666,48400.0
2011-07-29 10:45:00,54.99,55.16,54.93,55.13,48100.0,39.7593,39.8823,39.716,39.8606,48100.0
2011-07-29 10:50:00,55.13,55.29,55.07,55.29,74100.0,39.8606,39.9763,39.8172,39.9763,74100.0
2011-07-29 10:55:00,55.3,55.4,55.25,55.33,61900.0,39.9835,40.0558,39.9473,40.0052,61900.0
2011-07-29 11:00:00,55.33,55.42,55.31,55.41,45000.0,40.0052,40.0702,39.9907,40.063,45000.0
2011-07-29 11:05:00,55.41,55.55,55.38,55.46,35100.0,40.063,40.1642,40.0413,40.0992,35100.0
2011-07-29 11:10:00,55.46,55.5,55.38,55.42,48600.0,40.0992,40.1281,40.0413,40.0702,48600.0
2011-07-29 11:15:00,55.4,55.56,55.4,55.56,46200.0,40.0558,40.1715,40.0558,40.1715,46200.0
2011-07-29 11:20:00,55.56,55.58,55.49,55.57,55800.0,40.1715,40.1859,40.1209,40.1787,55800.0
2011-07-29 11:25:00,55.56,55.57,55.36,55.39,35400.0,40.1715,40.1787,40.0269,40.0486,35400.0
2011-07-29 11:30:00,55.38,55.38,55.33,55.34,28400.0,40.0413,40.0413,40.0052,40.0124,28400.0
2011-07-29 11:35:00,55.34,55.34,55.29,55.3,25000.0,40.0124,40.0124,39.9763,39.9835,25000.0
2011-07-29 11:40:00,55.3,55.35,55.29,55.3,20000.0,39.9835,40.0196,39.9763,39.9835,20000.0
2011-07-29 11:45:00,55.31,55.33,55.21,55.24,25700.0,39.9907,40.0052,39.9184,39.9401,25700.0
2011-07-29 11:50:00,55.24,55.34,55.24,55.34,33400.0,39.9401,40.0124,39.9401,40.0124,33400.0
2011-07-29 11:55:00,55.35,55.37,55.33,55.36,46500.0,40.0196,40.0341,40.0052,40.0269,46500.0
2011-07-29 12:00:00,55.37,55.41,55.36,55.37,102300.0,40.0341,40.063,40.0269,40.0341,102300.0
2011-07-29 12:05:00,55.37,55.41,55.35,55.39,55200.0,40.0341,40.063,40.0196,40.0486,55200.0
2011-07-29 12:10:00,55.39,55.39,55.35,55.35,47300.0,40.0486,40.0486,40.0196,40.0196,47300.0
2011-07-29 12:15:00,55.35,55.39,55.35,55.36,56200.0,40.0196,40.0486,40.0196,40.0269,56200.0
2011-07-29 12:20:00,55.35,55.36,55.32,55.32,52200.0,40.0196,40.0269,39.9979,39.9979,52200.0
2011-07-29 12:25:00,55.31,55.4,55.31,55.36,50200.0,39.9907,40.0558,39.9907,40.0269,50200.0
2011-07-29 12:30:00,55.35,55.39,55.28,55.31,37800.0,40.0196,40.0486,39.969,39.9907,37800.0
2011-07-29 12:35:00,55.31,55.39,55.3,55.35,36900.0,39.9907,40.0486,39.9835,40.0196,36900.0
2011-07-29 12:40:00,55.34,55.39,55.33,55.37,16400.0,40.0124,40.0486,40.0052,40.0341,16400.0
2011-07-29 12:45:00,55.38,55.38,55.24,55.24,30000.0,40.0413,40.0413,39.9401,39.9401,30000.0
2011-07-29 12:50:00,55.23,55.27,55.17,55.18,28500.0,39.9329,39.9618,39.8895,39.8967,28500.0
2011-07-29 12:55:00,55.18,55.2,55.11,55.12,50500.0,39.8967,39.9112,39.8461,39.8533,50500.0
2011-07-29 13:00:00,55.11,55.15,55.08,55.1,18900.0,39.8461,39.875,39.8244,39.8389,18900.0
2011-07-29 13:05:00,55.1,55.19,55.1,55.19,18000.0,39.8389,39.9039,39.8389,39.9039,18000.0
2011-07-29 13:10:00,55.19,55.2,55.14,55.2,12600.0,39.9039,39.9112,39.8678,39.9112,12600.0
2011-07-29 13:15:00,55.19,55.19,55.14,55.14,10000.0,39.9039,39.9039,39.8678,39.8678,10000.0
2011-07-29 13:20:00,55.14,55.3,55.14,55.3,27200.0,39.8678,39.9835,39.8678,39.9835,27200.0
2011-07-29 13:25:00,55.29,55.29,55.23,55.23,13200.0,39.9763,39.9763,39.9329,39.9329,13200.0
2011-07-29 13:30:00,55.23,55.25,55.17,55.25,33800.0,39.9329,39.9473,39.8895,39.9473,33800.0
2011-07-29 13:35:00,55.25,55.25,55.17,55.21,26300.0,39.9473,39.9473,39.8895,39.9184,26300.0
2011-07-29 13:40:00,55.2,55.22,55.12,55.13,67200.0,39.9112,39.9256,39.8533,39.8606,67200.0
2011-07-29 13:45:00,55.12,55.18,55.11,55.17,45200.0,39.8533,39.8967,39.8461,39.8895,45200.0
2011-07-29 13:50:00,55.18,55.22,55.17,55.21,25100.0,39.8967,39.9256,39.8895,39.9184,25100.0
2011-07-29 13:55:00,55.2,55.35,55.2,55.33,32900.0,39.9112,40.0196,39.9112,40.0052,32900.0
2011-07-29 14:00:00,55.33,55.34,55.25,55.26,68200.0,40.0052,40.0124,39.9473,39.9546,68200.0
2011-07-29 14:05:00,55.26,55.35,55.26,55.33,33800.0,39.9546,40.0196,39.9546,40.0052,33800.0
2011-07-29 14:10:00,55.33,55.37,55.3,55.35,47400.0,40.0052,40.0341,39.9835,40.0196,47400.0
2011-07-29 14:15:00,55.36,55.36,55.33,55.35,18000.0,40.0269,40.0269,40.0052,40.0196,18000.0
2011-07-29 14:20:00,55.35,55.39,55.34,55.38,29900.0,40.0196,40.0486,40.0124,40.0413,29900.0
2011-07-29 14:25:00,55.37,55.4,55.33,55.38,20300.0,40.0341,40.0558,40.0052,40.0413,20300.0
2011-07-29 14:30:00,55.38,55.42,55.35,55.42,26200.0,40.0413,40.0702,40.0196,40.0702,26200.0
2011-07-29 14:35:00,55.42,55.5,55.41,55.5,27700.0,40.0702,40.1281,40.063,40.1281,27700.0
2011-07-29 14:40:00,55.49,55.5,55.44,55.46,35000.0,40.1209,40.1281,40.0847,40.0992,35000.0
2011-07-29 14:45:00,55.45,55.47,55.42,55.43,26300.0,40.0919,40.1064,40.0702,40.0775,26300.0
2011-07-29 14:50:00,55.43,55.45,55.42,55.44,23600.0,40.0775,40.0919,40.0702,40.0847,23600.0
2011-07-29 14:55:00,55.43,55.45,55.35,55.35,42200.0,40.0775,40.0919,40.0196,40.0196,42200.0
2011-07-29 15:00:00,55.35,55.38,55.34,55.36,55700.0,40.0196,40.0413,40.0124,40.0269,55700.0
2011-07-29 15:05:00,55.36,55.4,55.34,55.38,24400.0,40.0269,40.0558,40.0124,40.0413,24400.0
2011-07-29 15:10:00,55.38,55.39,55.32,55.32,37700.0,40.0413,40.0486,39.9979,39.9979,37700.0
2011-07-29 15:15:00,55.33,55.41,55.32,55.35,61800.0,40.0052,40.063,39.9979,40.0196,61800.0
2011-07-29 15:20:00,55.35,55.37,55.31,55.32,46000.0,40.0196,40.0341,39.9907,39.9979,46000.0
2011-07-29 15:25:00,55.31,55.35,55.28,55.35,95100.0,39.9907,40.0196,39.969,40.0196,95100.0
2011-07-29 15:30:00,55.34,55.35,55.28,55.29,57400.0,40.0124,40.0196,39.969,39.9763,57400.0
2011-07-29 15:35:00,55.3,55.31,55.22,55.26,43900.0,39.9835,39.9907,39.9256,39.9546,43900.0
2011-07-29 15:40:00,55.26,55.3,55.21,55.22,121600.0,39.9546,39.9835,39.9184,39.9256,121600.0
2011-07-29 15:45:00,55.21,55.22,55.08,55.1,168400.0,39.9184,39.9256,39.8244,39.8389,168400.0
2011-07-29 15:50:00,55.1,55.15,55.07,55.15,142300.0,39.8389,39.875,39.8172,39.875,142300.0
2011-07-29 15:55:00,55.14,55.23,55.11,55.17,329600.0,39.8678,39.9329,39.8461,39.8895,329600.0
2011-08-01 09:30:00,55.1,55.58,55.04,55.37,136600.0,39.8389,40.1859,39.7955,40.0341,136600.0
2011-08-01 09:35:00,55.36,55.39,55.26,55.32,51800.0,40.0269,40.0486,39.9546,39.9979,51800.0
2011-08-01 09:40:00,55.32,55.38,55.25,55.36,75600.0,39.9979,40.0413,39.9473,40.0269,75600.0
2011-08-01 09:45:00,55.37,55.5,55.37,55.4,77200.0,40.0341,40.1281,40.0341,40.0558,77200.0
2011-08-01 09:50:00,55.4,55.4,55.2,55.22,69100.0,40.0558,40.0558,39.9112,39.9256,69100.0
2011-08-01 09:55:00,55.21,55.23,55.16,55.17,60900.0,39.9184,39.9329,39.8823,39.8895,60900.0
2011-08-01 10:00:00,55.17,55.17,54.62,54.73,174000.0,39.8895,39.8895,39.4918,39.5714,174000.0
2011-08-01 10:05:00,54.71,54.88,54.69,54.84,61700.0,39.5569,39.6798,39.5424,39.6509,61700.0
2011-08-01 10:10:00,54.82,54.89,54.73,54.79,90500.0,39.6364,39.687,39.5714,39.6147,90500.0
2011-08-01 10:15:00,54.78,54.84,54.75,54.78,33900.0,39.6075,39.6509,39.5858,39.6075,33900.0
2011-08-01 10:20:00,54.77,54.83,54.77,54.81,53700.0,39.6003,39.6437,39.6003,39.6292,53700.0
2011-08-01 10:25:00,54.82,54.85,54.68,54.68,89000.0,39.6364,39.6581,39.5352,39.5352,89000.0
2011-08-01 10:30:00,54.7,54.75,54.66,54.7,65300.0,39.5497,39.5858,39.5207,39.5497,65300.0
2011-08-01 10:35:00,54.69,54.74,54.67,54.68,33600.0,39.5424,39.5786,39.528,39.5352,33600.0
2011-08-01 10:40:00,54.7,54.71,54.64,54.69,65800.0,39.5497,39.5569,39.5063,39.5424,65800.0
2011-08-01 10:45:00,54.7,54.73,54.61,54.64,36100.0,39.5497,39.5714,39.4846,39.5063,36100.0
2011-08-01 10:50:00,54.64,54.69,54.58,54.58,41800.0,39.5063,39.5424,39.4629,39.4629,41800.0
2011-08-01 10:55:00,54.58,54.69,54.58,54.65,35900.0,39.4629,39.5424,39.4629,39.5135,35900.0
2011-08-01 11:00:00,54.64,54.68,54.58,54.66,63000.0,39.5063,39.5352,39.4629,39.5207,63000.0
2011-08-01 11:05:00,54.67,54.68,54.54,54.57,62600.0,39.528,39.5352,39.434,39.4557,62600.0
2011-08-01 11:10:00,54.57,54.6,54.5,54.55,61100.0,39.4557,39.4774,39.4051,39.4412,61100.0
2011-08-01 11:15:00,54.56,54.59,54.51,54.52,37500.0,39.4484,39.4701,39.4123,39.4195,37500.0
2011-08-01 11:20:00,54.52,54.6,54.52,54.55,30900.0,39.4195,39.4774,39.4195,39.4412,30900.0
2011-08-01 11:25:00,54.55,54.61,54.5,54.57,53900.0,39.4412,39.4846,39.4051,39.4557,53900.0
2011-08-01 11:30:00,54.56,54.58,54.49,54.54,63200.0,39.4484,39.4629,39.3978,39.434,63200.0
2011-08-01 11:35:00,54.54,54.55,54.4,54.46,88500.0,39.434,39.4412,39.3328,39.3761,88500.0
2011-08-01 11:40:00,54.46,54.54,54.46,54.5,26500.0,39.3761,39.434,39.3761,39.4051,26500.0
2011-08-01 11:45:00,54.51,54.58,54.5,54.54,36100.0,39.4123,39.4629,39.4051,39.434,36100.0
2011-08-01 11:50:00,54.54,54.58,54.51,54.58,31400.0,39.434,39.4629,39.4123,39.4629,31400.0
2011-08-01 11:55:00,54.57,54.59,54.48,54.53,44900.0,39.4557,39.4701,39.3906,39.4267,44900.0
2011-08-01 12:00:00,54.53,54.6,54.49,54.6,51200.0,39.4267,39.4774,39.3978,39.4774,51200.0
2011-08-01 12:05:00,54.61,54.61,54.51,54.59,51800.0,39.4846,39.4846,39.4123,39.4701,51800.0
2011-08-01 12:10:00,54.58,54.64,54.57,54.59,21500.0,39.4629,39.5063,39.4557,39.4701,21500.0
2011-08-01 12:15:00,54.6,54.63,54.55,54.56,31000.0,39.4774,39.4991,39.4412,39.4484,31000.0
2011-08-01 12:20:00,54.57,54.6,54.52,54.53,31300.0,39.4557,39.4774,39.4195,39.4267,31300.0
2011-08-01 12:25:00,54.52,54.55,54.49,54.49,25500.0,39.4195,39.4412,39.3978,39.3978,25500.0
2011-08-01 12:30:00,54.48,54.51,54.45,54.45,17700.0,39.3906,39.4123,39.3689,39.3689,17700.0
2011-08-01 12:35:00,54.45,54.47,54.43,54.45,19600.0,39.3689,39.3834,39.3544,39.3689,19600.0
2011-08-01 12:40:00,54.46,54.46,54.39,54.4,23300.0,39.3761,39.3761,39.3255,39.3328,23300.0
2011-08-01 12:45:00,54.4,54.44,54.36,54.43,43600.0,39.3328,39.3617,39.3038,39.3544,43600.0
2011-08-01 12:50:00,54.43,54.49,54.43,54.45,24100.0,39.3544,39.3978,39.3544,39.3689,24100.0
2011-08-01 12:55:00,54.45,54.49,54.43,54.45,29300.0,39.3689,39.3978,39.3544,39.3689,29300.0
2011-08-01 13:00:00,54.46,54.5,54.44,54.49,15600.0,39.3761,39.4051,39.3617,39.3978,15600.0
2011-08-01 13:05:00,54.48,54.48,54.41,54.43,20100.0,39.3906,39.3906,39.34,39.3544,20100.0
2011-08-01 13:10:00,54.42,54.44,54.39,54.41,20400.0,39.3472,39.3617,39.3255,39.34,20400.0
2011-08-01 13:15:00,54.4,54.48,54.39,54.48,25300.0,39.3328,39.3906,39.3255,39.3906,25300.0
2011-08-01 13:20:00,54.48,54.51,54.43,54.43,30800.0,39.3906,39.4123,39.3544,39.3544,30800.0
2011-08-01 13:25:00,54.44,54.46,54.37,54.37,33100.0,39.3617,39.3761,39.3111,39.3111,33100.0
2011-08-01 13:30:00,54.37,54.43,54.37,54.41,26100.0,39.3111,39.3544,39.3111,39.34,26100.0
2011-08-01 13:35:00,54.4,54.44,54.39,54.43,21500.0,39.3328,39.3617,39.3255,39.3544,21500.0
2011-08-01 13:40:00,54.42,54.48,54.42,54.48,31200.0,39.3472,39.3906,39.3472,39.3906,31200.0
2011-08-01 13:45:00,54.48,54.51,54.46,54.5,30900.0,39.3906,39.4123,39.3761,39.4051,30900.0
2011-08-01 13:50:00,54.5,54.52,54.49,54.51,27500.0,39.4051,39.4195,39.3978,39.4123,27500.0
2011-08-01 13:55:00,54.5,54.54,54.5,54.52,27100.0,39.4051,39.434,39.4051,39.4195,27100.0
2011-08-01 14:00:00,54.52,54.55,54.5,54.51,34100.0,39.4195,39.4412,39.4051,39.4123,34100.0
2011-08-01 14:05:00,54.5,54.51,54.49,54.5,26600.0,39.4051,39.4123,39.3978,39.4051,26600.0
2011-08-01 14:10:00,54.5,54.52,54.48,54.5,56900.0,39.4051,39.4195,39.3906,39.4051,56900.0
2011-08-01 14:15:00,54.5,54.54,54.49,54.51,68100.0,39.4051,39.434,39.3978,39.4123,68100.0
2011-08-01 14:20:00,54.51,54.55,54.5,54.52,35600.0,39.4123,39.4412,39.4051,39.4195,35600.0
2011-08-01 14:25:00,54.51,54.56,54.5,54.56,39800.0,39.4123,39.4484,39.4051,39.4484,39800.0
2011-08-01 14:30:00,54.54,54.63,54.52,54.62,31900.0,39.434,39.4991,39.4195,39.4918,31900.0
2011-08-01 14:35:00,54.61,54.63,54.58,54.62,21800.0,39.4846,39.4991,39.4629,39.4918,21800.0
2011-08-01 14:40:00,54.62,54.66,54.6,54.62,38300.0,39.4918,39.5207,39.4774,39.4918,38300.0
2011-08-01 14:45:00,54.62,54.66,54.62,54.62,27900.0,39.4918,39.5207,39.4918,39.4918,27900.0
2011-08-01 14:50:00,54.63,54.65,54.6,54.65,40100.0,39.4991,39.5135,39.4774,39.5135,40100.0
2011-08-01 14:55:00,54.65,54.7,54.64,54.67,36400.0,39.5135,39.5497,39.5063,39.528,36400.0
2011-08-01 15:00:00,54.67,54.7,54.66,54.66,32500.0,39.528,39.5497,39.5207,39.5207,32500.0
2011-08-01 15:05:00,54.66,54.67,54.59,54.6,32000.0,39.5207,39.528,39.4701,39.4774,32000.0
2011-08-01 15:10:00,54.61,54.62,54.58,54.62,27400.0,39.4846,39.4918,39.4629,39.4918,27400.0
2011-08-01 15:15:00,54.62,54.62,54.54,54.56,47000.0,39.4918,39.4918,39.434,39.4484,47000.0
2011-08-01 15:20:00,54.56,54.65,54.56,54.64,49100.0,39.4484,39.5135,39.4484,39.5063,49100.0
2011-08-01 15:25:00,54.64,54.69,54.63,54.64,47100.0,39.5063,39.5424,39.4991,39.5063,47100.0
2011-08-01 15:30:00,54.65,54.65,54.54,54.56,93300.0,39.5135,39.5135,39.434,39.4484,93300.0
2011-08-01 15:35:00,54.55,54.69,54.5,54.69,112700.0,39.4412,39.5424,39.4051,39.5424,112700.0
2011-08-01 15:40:00,54.68,54.71,54.61,54.62,153700.0,39.5352,39.5569,39.4846,39.4918,153700.0
2011-08-01 15:45:00,54.61,54.64,54.56,54.59,136700.0,39.4846,39.5063,39.4484,39.4701,136700.0
2011-08-01 15:50:00,54.6,54.63,54.47,54.5,243000.0,39.4774,39.4991,39.3834,39.4051,243000.0
2011-08-01 15:55:00,54.5,54.61,54.49,54.6,191200.0,39.4051,39.4846,39.3978,39.4774,191200.0
2011-08-02 09:30:00,54.12,54.6,54.12,54.57,56000.0,39.1303,39.4774,39.1303,39.4557,56000.0
2011-08-02 09:35:00,54.58,54.69,54.57,54.68,31700.0,39.4629,39.5424,39.4557,39.5352,31700.0
2011-08-02 09:40:00,54.69,54.72,54.62,54.66,30400.0,39.5424,39.5641,39.4918,39.5207,30400.0
2011-08-02 09:45:00,54.66,54.76,54.65,54.66,60600.0,39.5207,39.593,39.5135,39.5207,60600.0
2011-08-02 09:50:00,54.66,54.66,54.54,54.58,60900.0,39.5207,39.5207,39.434,39.4629,60900.0
2011-08-02 09:55:00,54.58,54.7,54.58,54.69,29400.0,39.4629,39.5497,39.4629,39.5424,29400.0
2011-08-02 10:00:00,54.69,54.75,54.65,54.75,68600.0,39.5424,39.5858,39.5135,39.5858,68600.0
2011-08-02 10:05:00,54.74,54.88,54.72,54.88,74700.0,39.5786,39.6798,39.5641,39.6798,74700.0
2011-08-02 10:10:00,54.88,55.07,54.88,55.0,133400.0,39.6798,39.8172,39.6798,39.7666,133400.0
2011-08-02 10:15:00,54.99,55.0,54.85,54.85,52200.0,39.7593,39.7666,39.6581,39.6581,52200.0
2011-08-02 10:20:00,54.85,54.88,54.76,54.78,60400.0,39.6581,39.6798,39.593,39.6075,60400.0
2011-08-02 10:25:00,54.78,54.78,54.66,54.7,33200.0,39.6075,39.6075,39.5207,39.5497,33200.0
2011-08-02 10:30:00,54.7,54.7,54.64,54.67,25800.0,39.5497,39.5497,39.5063,39.528,25800.0
2011-08-02 10:35:00,54.67,54.77,54.66,54.76,56500.0,39.528,39.6003,39.5207,39.593,56500.0
2011-08-02 10:40:00,54.77,54.96,54.76,54.96,67900.0,39.6003,39.7377,39.593,39.7377,67900.0
2011-08-02 10:45:00,54.96,55.02,54.96,54.99,71900.0,39.7377,39.781,39.7377,39.7593,71900.0
2011-08-02 10:50:00,54.99,55.0,54.93,54.95,54500.0,39.7593,39.7666,39.716,39.7304,54500.0
2011-08-02 10:55:00,54.95,54.99,54.84,54.87,44800.0,39.7304,39.7593,39.6509,39.6726,44800.0
2011-08-02 11:00:00,54.86,54.88,54.74,54.8,51200.0,39.6653,39.6798,39.5786,39.622,51200.0
2011-08-02 11:05:00,54.8,54.85,54.77,54.78,27000.0,39.622,39.6581,39.6003,39.6075,27000.0
2011-08-02 11:10:00,54.77,54.79,54.69,54.78,37700.0,39.6003,39.6147,39.5424,39.6075,37700.0
2011-08-02 11:15:00,54.78,54.79,54.7,54.72,20900.0,39.6075,39.6147,39.5497,39.5641,20900.0
2011-08-02 11:20:00,54.73,54.75,54.64,54.73,30800.0,39.5714,39.5858,39.5063,39.5714,30800.0
2011-08-02 11:25:00,54.73,54.77,54.73,54.76,49900.0,39.5714,39.6003,39.5714,39.593,49900.0
2011-08-02 11:30:00,54.76,54.84,54.76,54.79,31600.0,39.593,39.6509,39.593,39.6147,31600.0
2011-08-02 11:35:00,54.79,54.81,54.74,54.75,23300.0,39.6147,39.6292,39.5786,39.5858,23300.0
2011-08-02 11:40:00,54.75,54.78,54.73,54.75,22200.0,39.5858,39.6075,39.5714,39.5858,22200.0
2011-08-02 11:45:00,54.75,54.85,54.74,54.84,25800.0,39.5858,39.6581,39.5786,39.6509,25800.0
2011-08-02 11:50:00,54.83,54.9,54.83,54.88,30700.0,39.6437,39.6943,39.6437,39.6798,30700.0
2011-08-02 11:55:00,54.88,54.9,54.82,54.86,40100.0,39.6798,39.6943,39.6364,39.6653,40100.0
2011-08-02 12:00:00,54.86,54.88,54.82,54.84,44400.0,39.6653,39.6798,39.6364,39.6509,44400.0
2011-08-02 12:05:00,54.84,54.89,54.83,54.87,22000.0,39.6509,39.687,39.6437,39.6726,22000.0
2011-08-02 12:10:00,54.87,54.87,54.79,54.85,22800.0,39.6726,39.6726,39.6147,39.6581,22800.0
2011-08-02 12:15:00,54.85,54.93,54.85,54.93,23800.0,39.6581,39.716,39.6581,39.716,23800.0
2011-08-02 12:20:00,54.93,54.96,54.88,54.89,29900.0,39.716,39.7377,39.6798,39.687,29900.0
2011-08-02 12:25:00,54.89,54.89,54.82,54.82,21100.0,39.687,39.687,39.6364,39.6364,21100.0
2011-08-02 12:30:00,54.83,54.83,54.76,54.81,34500.0,39.6437,39.6437,39.593,39.6292,34500.0
2011-08-02 12:35:00,54.81,54.82,54.74,54.78,35000.0,39.6292,39.6364,39.5786,39.6075,35000.0
2011-08-02 12:40:00,54.79,54.83,54.75,54.75,27600.0,39.6147,39.6437,39.5858,39.5858,27600.0
2011-08-02 12:45:00,54.75,54.77,54.63,54.66,61400.0,39.5858,39.6003,39.4991,39.5207,61400.0
2011-08-02 12:50:00,54.67,54.67,54.55,54.55,57500.0,39.528,39.528,39.4412,39.4412,57500.0
2011-08-02 12:55:00,54.57,54.64,54.55,54.61,34900.0,39.4557,39.5063,39.4412,39.4846,34900.0
2011-08-02 13:00:00,54.61,54.76,54.61,54.75,29100.0,39.4846,39.593,39.4846,39.5858,29100.0
2011-08-02 13:05:00,54.75,54.87,54.73,54.87,65500.0,39.5858,39.6726,39.5714,39.6726,65500.0
2011-08-02 13:10:00,54.88,54.93,54.87,54.88,62900.0,39.6798,39.716,39.6726,39.6798,62900.0
2011-08-02 13:15:00,54.88,54.96,54.88,54.92,39300.0,39.6798,39.7377,39.6798,39.7087,39300.0
2011-08-02 13:20:00,54.93,54.93,54.82,54.82,24600.0,39.716,39.716,39.6364,39.6364,24600.0
2011-08-02 13:25:00,54.83,54.85,54.73,54.73,25500.0,39.6437,39.6581,39.5714,39.5714,25500.0
2011-08-02 13:30:00,54.73,54.77,54.71,54.71,18600.0,39.5714,39.6003,39.5569,39.5569,18600.0
2011-08-02 13:35:00,54.71,54.71,54.58,54.66,83900.0,39.5569,39.5569,39.4629,39.5207,83900.0
2011-08-02 13:40:00,54.66,54.68,54.62,54.66,24600.0,39.5207,39.5352,39.4918,39.5207,24600.0
2011-08-02 13:45:00,54.66,54.68,54.59,54.66,30800.0,39.5207,39.5352,39.4701,39.5207,30800.0
2011-08-02 13:50:00,54.65,54.68,54.59,54.62,45000.0,39.5135,39.5352,39.4701,39.4918,45000.0
2011-08-02 13:55:00,54.62,54.66,54.58,54.62,45600.0,39.4918,39.5207,39.4629,39.4918,45600.0
2011-08-02 14:00:00,54.62,54.74,54.62,54.7,43700.0,39.4918,39.5786,39.4918,39.5497,43700.0
2011-08-02 14:05:00,54.71,54.76,54.65,54.67,32900.0,39.5569,39.593,39.5135,39.528,32900.0
2011-08-02 14:10:00,54.67,54.74,54.66,54.74,30900.0,39.528,39.5786,39.5207,39.5786,30900.0
2011-08-02 14:15:00,54.74,54.76,54.73,54.75,25500.0,39.5786,39.593,39.5714,39.5858,25500.0
2011-08-02 14:20:00,54.75,54.75,54.69,54.69,45400.0,39.5858,39.5858,39.5424,39.5424,45400.0
2011-08-02 14:25:00,54.69,54.71,54.61,54.66,26600.0,39.5424,39.5569,39.4846,39.5207,26600.0
2011-08-02 14:30:00,54.65,54.65,54.58,54.62,22700.0,39.5135,39.5135,39.4629,39.4918,22700.0
2011-08-02 14:35:00,54.62,54.62,54.56,54.56,21900.0,39.4918,39.4918,39.4484,39.4484,21900.0
2011-08-02 14:40:00,54.56,54.59,54.54,54.59,21400.0,39.4484,39.4701,39.434,39.4701,21400.0
2011-08-02 14:45:00,54.58,54.63,54.57,54.63,35200.0,39.4629,39.4991,39.4557,39.4991,35200.0
2011-08-02 14:50:00,54.62,54.68,54.61,54.66,35800.0,39.4918,39.5352,39.4846,39.5207,35800.0
2011-08-02 14:55:00,54.67,54.72,54.66,54.68,34400.0,39.528,39.5641,39.5207,39.5352,34400.0
2011-08-02 15:00:00,54.69,54.71,54.67,54.71,49000.0,39.5424,39.5569,39.528,39.5569,49000.0
2011-08-02 15:05:00,54.71,54.74,54.67,54.67,27400.0,39.5569,39.5786,39.528,39.528,27400.0
2011-08-02 15:10:00,54.67,54.67,54.56,54.58,33000.0,39.528,39.528,39.4484,39.4629,33000.0
2011-08-02 15:15:00,54.58,54.63,54.55,54.58,45400.0,39.4629,39.4991,39.4412,39.4629,45400.0
2011-08-02 15:20:00,54.58,54.59,54.51,54.51,47200.0,39.4629,39.4701,39.4123,39.4123,47200.0
2011-08-02 15:25:00,54.51,54.52,54.45,54.46,98500.0,39.4123,39.4195,39.3689,39.3761,98500.0
2011-08-02 15:30:00,54.47,54.52,54.42,54.48,87700.0,39.3834,39.4195,39.3472,39.3906,87700.0
2011-08-02 15:35:00,54.49,54.53,54.43,54.52,79000.0,39.3978,39.4267,39.3544,39.4195,79000.0
2011-08-02 15:40:00,54.53,54.54,54.35,54.38,212600.0,39.4267,39.434,39.2966,39.3183,212600.0
2011-08-02 15:45:00,54.38,54.49,54.36,54.36,148200.0,39.3183,39.3978,39.3038,39.3038,148200.0
2011-08-02 15:50:00,54.36,54.37,54.21,54.26,231600.0,39.3038,39.3111,39.1954,39.2315,231600.0
2011-08-02 15:55:00,54.25,54.28,54.15,54.17,473300.0,39.2243,39.246,39.152,39.1665,473300.0
2011-08-03 09:30:00,54.09,54.2,53.89,54.01,86200.0,39.1086,39.1881,38.964,39.0508,86200.0
2011-08-03 09:35:00,54.0,54.0,53.87,53.9,48700.0,39.0435,39.0435,38.9495,38.9712,48700.0
2011-08-03 09:40:00,53.9,53.93,53.83,53.86,60900.0,38.9712,38.9929,38.9206,38.9423,60900.0
2011-08-03 09:45:00,53.87,53.89,53.71,53.83,58100.0,38.9495,38.964,38.8339,38.9206,58100.0
2011-08-03 09:50:00,53.84,53.99,53.83,53.92,41300.0,38.9279,39.0363,38.9206,38.9857,41300.0
2011-08-03 09:55:00,53.93,53.99,53.88,53.94,24600.0,38.9929,39.0363,38.9568,39.0002,24600.0
2011-08-03 10:00:00,53.93,54.01,53.79,53.9,77700.0,38.9929,39.0508,38.8917,38.9712,77700.0
2011-08-03 10:05:00,53.91,53.91,53.78,53.8,44800.0,38.9785,38.9785,38.8845,38.8989,44800.0
2011-08-03 10:10:00,53.79,53.83,53.66,53.72,44900.0,38.8917,38.9206,38.7977,38.8411,44900.0
2011-08-03 10:15:00,53.73,53.73,53.67,53.68,44300.0,38.8483,38.8483,38.8049,38.8122,44300.0
2011-08-03 10:20:00,53.69,53.71,53.54,53.6,71600.0,38.8194,38.8339,38.711,38.7543,71600.0
2011-08-03 10:25:00,53.62,53.74,53.6,53.67,39300.0,38.7688,38.8556,38.7543,38.8049,39300.0
2011-08-03 10:30:00,53.66,53.68,53.55,53.59,65900.0,38.7977,38.8122,38.7182,38.7471,65900.0
2011-08-03 10:35:00,53.6,53.66,53.42,53.55,139400.0,38.7543,38.7977,38.6242,38.7182,139400.0
2011-08-03 10:40:00,53.54,53.71,53.5,53.65,95100.0,38.711,38.8339,38.682,38.7905,95100.0
2011-08-03 10:45:00,53.64,53.68,53.57,53.6,104000.0,38.7833,38.8122,38.7326,38.7543,104000.0
2011-08-03 10:50:00,53.59,53.63,53.51,53.54,106800.0,38.7471,38.776,38.6893,38.711,106800.0
2011-08-03 10:55:00,53.55,53.6,53.48,53.57,52100.0,38.7182,38.7543,38.6676,38.7326,52100.0
2011-08-03 11:00:00,53.58,53.64,53.5,53.51,71200.0,38.7399,38.7833,38.682,38.6893,71200.0
2011-08-03 11:05:00,53.51,53.64,53.51,53.62,65000.0,38.6893,38.7833,38.6893,38.7688,65000.0
2011-08-03 11:10:00,53.62,53.81,53.61,53.8,73300.0,38.7688,38.9062,38.7616,38.8989,73300.0
2011-08-03 11:15:00,53.79,53.8,53.7,53.71,101700.0,38.8917,38.8989,38.8266,38.8339,101700.0
2011-08-03 11:20:00,53.71,53.76,53.62,53.62,73200.0,38.8339,38.87,38.7688,38.7688,73200.0
2011-08-03 11:25:00,53.62,53.68,53.56,53.59,55000.0,38.7688,38.8122,38.7254,38.7471,55000.0
2011-08-03 11:30:00,53.6,53.67,53.56,53.61,53100.0,38.7543,38.8049,38.7254,38.7616,53100.0
2011-08-03 11:35:00,53.62,53.63,53.51,53.52,45500.0,38.7688,38.776,38.6893,38.6965,45500.0
2011-08-03 11:40:00,53.51,53.52,53.32,53.37,60800.0,38.6893,38.6965,38.5519,38.588,60800.0
2011-08-03 11:45:00,53.37,53.4,53.35,53.37,30900.0,38.588,38.6097,38.5736,38.588,30900.0
2011-08-03 11:50:00,53.37,53.4,53.34,53.37,28700.0,38.588,38.6097,38.5663,38.588,28700.0
2011-08-03 11:55:00,53.37,53.42,53.32,53.34,32300.0,38.588,38.6242,38.5519,38.5663,32300.0
2011-08-03 12:00:00,53.34,53.35,53.26,53.33,45200.0,38.5663,38.5736,38.5085,38.5591,45200.0
2011-08-03 12:05:00,53.32,53.41,53.3,53.4,29700.0,38.5519,38.617,38.5374,38.6097,29700.0
2011-08-03 12:10:00,53.39,53.4,53.33,53.35,14200.0,38.6025,38.6097,38.5591,38.5736,14200.0
2011-08-03 12:15:00,53.36,53.37,53.32,53.34,111300.0,38.5808,38.588,38.5519,38.5663,111300.0
2011-08-03 12:20:00,53.35,53.44,53.34,53.43,39300.0,38.5736,38.6386,38.5663,38.6314,39300.0
2011-08-03 12:25:00,53.43,53.44,53.38,53.4,26700.0,38.6314,38.6386,38.5953,38.6097,26700.0
2011-08-03 12:30:00,53.4,53.45,53.38,53.43,25600.0,38.6097,38.6459,38.5953,38.6314,25600.0
2011-08-03 12:35:00,53.44,53.6,53.44,53.56,33800.0,38.6386,38.7543,38.6386,38.7254,33800.0
2011-08-03 12:40:00,53.55,53.59,53.53,53.58,17100.0,38.7182,38.7471,38.7037,38.7399,17100.0
2011-08-03 12:45:00,53.58,53.6,53.55,53.6,11300.0,38.7399,38.7543,38.7182,38.7543,11300.0
2011-08-03 12:50:00,53.59,53.64,53.58,53.58,19600.0,38.7471,38.7833,38.7399,38.7399,19600.0
2011-08-03 12:55:00,53.58,53.63,53.55,53.6,17600.0,38.7399,38.776,38.7182,38.7543,17600.0
2011-08-03 13:00:00,53.59,53.61,53.52,53.52,19500.0,38.7471,38.7616,38.6965,38.6965,19500.0
2011-08-03 13:05:00,53.52,53.56,53.5,53.51,15800.0,38.6965,38.7254,38.682,38.6893,15800.0
2011-08-03 13:10:00,53.51,53.56,53.49,53.53,18600.0,38.6893,38.7254,38.6748,38.7037,18600.0
2011-08-03 13:15:00,53.52,53.58,53.52,53.52,17600.0,38.6965,38.7399,38.6965,38.6965,17600.0
2011-08-03 13:20:00,53.52,53.6,53.47,53.54,18400.0,38.6965,38.7543,38.6603,38.711,18400.0
2011-08-03 13:25:00,53.55,53.62,53.53,53.62,42700.0,38.7182,38.7688,38.7037,38.7688,42700.0
2011-08-03 13:30:00,53.62,53.78,53.62,53.78,22500.0,38.7688,38.8845,38.7688,38.8845,22500.0
2011-08-03 13:35:00,53.75,53.79,53.7,53.77,20500.0,38.8628,38.8917,38.8266,38.8772,20500.0
2011-08-03 13:40:00,53.77,53.86,53.75,53.85,36400.0,38.8772,38.9423,38.8628,38.9351,36400.0
2011-08-03 13:45:00,53.86,53.94,53.86,53.9,59500.0,38.9423,39.0002,38.9423,38.9712,59500.0
2011-08-03 13:50:00,53.9,53.94,53.86,53.88,38100.0,38.9712,39.0002,38.9423,38.9568,38100.0
2011-08-03 13:55:00,53.89,53.9,53.85,53.88,19000.0,38.964,38.9712,38.9351,38.9568,19000.0
2011-08-03 14:00:00,53.89,54.02,53.89,54.01,24600.0,38.964,39.058,38.964,39.0508,24600.0
2011-08-03 14:05:00,54.02,54.03,53.91,53.92,35800.0,39.058,39.0652,38.9785,38.9857,35800.0
2011-08-03 14:10:00,53.94,54.0,53.89,53.89,68400.0,39.0002,39.0435,38.964,38.964,68400.0
2011-08-03 14:15:00,53.89,53.9,53.8,53.81,56800.0,38.964,38.9712,38.8989,38.9062,56800.0
2011-08-03 14:20:00,53.81,53.89,53.77,53.84,39100.0,38.9062,38.964,38.8772,38.9279,39100.0
2011-08-03 14:25:00,53.83,53.87,53.75,53.8,52700.0,38.9206,38.9495,38.8628,38.8989,52700.0
2011-08-03 14:30:00,53.8,53.83,53.7,53.72,30900.0,38.8989,38.9206,38.8266,38.8411,30900.0
2011-08-03 14:35:00,53.7,53.8,53.7,53.79,61300.0,38.8266,38.8989,38.8266,38.8917,61300.0
2011-08-03 14:40:00,53.79,53.84,53.76,53.83,27700.0,38.8917,38.9279,38.87,38.9206,27700.0
2011-08-03 14:45:00,53.81,53.85,53.75,53.84,37800.0,38.9062,38.9351,38.8628,38.9279,37800.0
2011-08-03 14:50:00,53.83,53.9,53.8,53.9,44600.0,38.9206,38.9712,38.8989,38.9712,44600.0
2011-08-03 14:55:00,53.9,53.95,53.87,53.89,49800.0,38.9712,39.0074,38.9495,38.964,49800.0
2011-08-03 15:00:00,53.9,53.96,53.89,53.92,51700.0,38.9712,39.0146,38.964,38.9857,51700.0
2011-08-03 15:05:00,53.91,53.92,53.82,53.83,43700.0,38.9785,38.9857,38.9134,38.9206,43700.0
2011-08-03 15:10:00,53.83,53.93,53.82,53.86,62000.0,38.9206,38.9929,38.9134,38.9423,62000.0
2011-08-03 15:15:00,53.85,54.03,53.85,54.02,71100.0,38.9351,39.0652,38.9351,39.058,71100.0
2011-08-03 15:20:00,54.02,54.13,54.01,54.11,111100.0,39.058,39.1375,39.0508,39.1231,111100.0
2011-08-03 15:25:00,54.1,54.12,53.98,54.02,57600.0,39.1158,39.1303,39.0291,39.058,57600.0
2011-08-03 15:30:00,54.01,54.02,53.94,53.95,54900.0,39.0508,39.058,39.0002,39.0074,54900.0
2011-08-03 15:35:00,53.96,54.04,53.94,54.04,48400.0,39.0146,39.0725,39.0002,39.0725,48400.0
2011-08-03 15:40:00,54.04,54.09,54.0,54.0,102100.0,39.0725,39.1086,39.0435,39.0435,102100.0
2011-08-03 15:45:00,53.99,54.12,53.99,54.11,207000.0,39.0363,39.1303,39.0363,39.1231,207000.0
2011-08-03 15:50:00,54.11,54.21,54.1,54.17,259700.0,39.1231,39.1954,39.1158,39.1665,259700.0
2011-08-03 15:55:00,54.17,54.25,54.15,54.19,433100.0,39.1665,39.2243,39.152,39.1809,433100.0
2011-08-04 09:30:00,53.43,53.6,53.35,53.44,94600.0,38.6314,38.7543,38.5736,38.6386,94600.0
2011-08-04 09:35:00,53.48,53.58,53.4,53.44,71900.0,38.6676,38.7399,38.6097,38.6386,71900.0
2011-08-04 09:40:00,53.41,53.47,53.26,53.26,86500.0,38.617,38.6603,38.5085,38.5085,86500.0
2011-08-04 09:45:00,53.27,53.3,53.21,53.23,91100.0,38.5157,38.5374,38.4724,38.4868,91100.0
2011-08-04 09:50:00,53.22,53.25,53.14,53.14,82600.0,38.4796,38.5013,38.4217,38.4217,82600.0
2011-08-04 09:55:00,53.14,53.25,53.12,53.24,78000.0,38.4217,38.5013,38.4073,38.494,78000.0
2011-08-04 10:00:00,53.24,53.52,53.24,53.49,118400.0,38.494,38.6965,38.494,38.6748,118400.0
2011-08-04 10:05:00,53.48,53.5,53.33,53.38,52000.0,38.6676,38.682,38.5591,38.5953,52000.0
2011-08-04 10:10:00,53.37,53.38,53.23,53.3,43000.0,38.588,38.5953,38.4868,38.5374,43000.0
2011-08-04 10:15:00,53.3,53.33,53.22,53.27,62600.0,38.5374,38.5591,38.4796,38.5157,62600.0
2011-08-04 10:20:00,53.27,53.39,53.27,53.37,34400.0,38.5157,38.6025,38.5157,38.588,34400.0
2011-08-04 10:25:00,53.39,53.46,53.32,53.34,45100.0,38.6025,38.6531,38.5519,38.5663,45100.0
2011-08-04 10:30:00,53.34,53.45,53.3,53.41,97500.0,38.5663,38.6459,38.5374,38.617,97500.0
2011-08-04 10:35:00,53.4,53.5,53.38,53.5,102500.0,38.6097,38.682,38.5953,38.682,102500.0
2011-08-04 10:40:00,53.5,53.56,53.44,53.55,107900.0,38.682,38.7254,38.6386,38.7182,107900.0
2011-08-04 10:45:00,53.56,53.63,53.43,53.57,108700.0,38.7254,38.776,38.6314,38.7326,108700.0
2011-08-04 10:50:00,53.56,53.57,53.47,53.51,95700.0,38.7254,38.7326,38.6603,38.6893,95700.0
2011-08-04 10:55:00,53.51,53.62,53.45,53.58,114700.0,38.6893,38.7688,38.6459,38.7399,114700.0
2011-08-04 11:00:00,53.58,53.58,53.42,53.51,168700.0,38.7399,38.7399,38.6242,38.6893,168700.0
2011-08-04 11:05:00,53.51,53.57,53.49,53.5,40100.0,38.6893,38.7326,38.6748,38.682,40100.0
2011-08-04 11:10:00,53.5,53.57,53.48,53.52,68800.0,38.682,38.7326,38.6676,38.6965,68800.0
2011-08-04 11:15:00,53.53,53.57,53.5,53.53,53900.0,38.7037,38.7326,38.682,38.7037,53900.0
2011-08-04 11:20:00,53.52,53.56,53.36,53.38,102100.0,38.6965,38.7254,38.5808,38.5953,102100.0
2011-08-04 11:25:00,53.38,53.49,53.38,53.43,65700.0,38.5953,38.6748,38.5953,38.6314,65700.0
2011-08-04 11:30:00,53.42,53.57,53.4,53.56,79000.0,38.6242,38.7326,38.6097,38.7254,79000.0
2011-08-04 11:35:00,53.56,53.56,53.45,53.47,35600.0,38.7254,38.7254,38.6459,38.6603,35600.0
2011-08-04 11:40:00,53.48,53.56,53.43,53.51,115400.0,38.6676,38.7254,38.6314,38.6893,115400.0
2011-08-04 11:45:00,53.51,53.53,53.35,53.4,137800.0,38.6893,38.7037,38.5736,38.6097,137800.0
2011-08-04 11:50:00,53.4,53.52,53.37,53.51,66300.0,38.6097,38.6965,38.588,38.6893,66300.0
2011-08-04 11:55:00,53.51,53.55,53.47,53.51,55800.0,38.6893,38.7182,38.6603,38.6893,55800.0
2011-08-04 12:00:00,53.5,53.53,53.44,53.5,49400.0,38.682,38.7037,38.6386,38.682,49400.0
2011-08-04 12:05:00,53.49,53.49,53.4,53.48,67100.0,38.6748,38.6748,38.6097,38.6676,67100.0
2011-08-04 12:10:00,53.47,53.58,53.45,53.52,50900.0,38.6603,38.7399,38.6459,38.6965,50900.0
2011-08-04 12:15:00,53.53,53.57,53.48,53.48,37500.0,38.7037,38.7326,38.6676,38.6676,37500.0
2011-08-04 12:20:00,53.48,53.52,53.43,53.43,34400.0,38.6676,38.6965,38.6314,38.6314,34400.0
2011-08-04 12:25:00,53.43,53.51,53.4,53.48,56500.0,38.6314,38.6893,38.6097,38.6676,56500.0
2011-08-04 12:30:00,53.49,53.59,53.47,53.59,87800.0,38.6748,38.7471,38.6603,38.7471,87800.0
2011-08-04 12:35:00,53.58,53.6,53.5,53.59,30900.0,38.7399,38.7543,38.682,38.7471,30900.0
2011-08-04 12:40:00,53.58,53.63,53.55,53.6,32600.0,38.7399,38.776,38.7182,38.7543,32600.0
2011-08-04 12:45:00,53.6,53.65,53.56,53.6,37000.0,38.7543,38.7905,38.7254,38.7543,37000.0
2011-08-04 12:50:00,53.6,53.61,53.51,53.55,35700.0,38.7543,38.7616,38.6893,38.7182,35700.0
2011-08-04 12:55:00,53.57,53.59,53.5,53.5,27600.0,38.7326,38.7471,38.682,38.682,27600.0
2011-08-04 13:00:00,53.5,53.61,53.5,53.54,54200.0,38.682,38.7616,38.682,38.711,54200.0
2011-08-04 13:05:00,53.53,53.58,53.47,53.48,26600.0,38.7037,38.7399,38.6603,38.6676,26600.0
2011-08-04 13:10:00,53.48,53.53,53.44,53.5,34000.0,38.6676,38.7037,38.6386,38.682,34000.0
2011-08-04 13:15:00,53.49,53.53,53.48,53.49,14500.0,38.6748,38.7037,38.6676,38.6748,14500.0
2011-08-04 13:20:00,53.48,53.56,53.48,53.54,48200.0,38.6676,38.7254,38.6676,38.711,48200.0
2011-08-04 13:25:00,53.54,53.64,53.53,53.61,22300.0,38.711,38.7833,38.7037,38.7616,22300.0
2011-08-04 13:30:00,53.61,53.62,53.54,53.54,29500.0,38.7616,38.7688,38.711,38.711,29500.0
2011-08-04 13:35:00,53.54,53.55,53.48,53.52,37800.0,38.711,38.7182,38.6676,38.6965,37800.0
2011-08-04 13:40:00,53.52,53.59,53.51,53.52,52600.0,38.6965,38.7471,38.6893,38.6965,52600.0
2011-08-04 13:45:00,53.52,53.52,53.44,53.5,47700.0,38.6965,38.6965,38.6386,38.682,47700.0
2011-08-04 13:50:00,53.49,53.54,53.48,53.48,40800.0,38.6748,38.711,38.6676,38.6676,40800.0
2011-08-04 13:55:00,53.48,53.57,53.43,53.55,75200.0,38.6676,38.7326,38.6314,38.7182,75200.0
2011-08-04 14:00:00,53.56,53.61,53.47,53.6,116700.0,38.7254,38.7616,38.6603,38.7543,116700.0
2011-08-04 14:05:00,53.6,53.76,53.56,53.75,159800.0,38.7543,38.87,38.7254,38.8628,159800.0
2011-08-04 14:10:00,53.75,53.76,53.69,53.75,131900.0,38.8628,38.87,38.8194,38.8628,131900.0
2011-08-04 14:15:00,53.74,53.81,53.73,53.78,223300.0,38.8556,38.9062,38.8483,38.8845,223300.0
2011-08-04 14:20:00,53.78,53.78,53.61,53.63,275000.0,38.8845,38.8845,38.7616,38.776,275000.0
2011-08-04 14:25:00,53.62,53.68,53.55,53.66,112600.0,38.7688,38.8122,38.7182,38.7977,112600.0
2011-08-04 14:30:00,53.66,53.83,53.62,53.81,88000.0,38.7977,38.9206,38.7688,38.9062,88000.0
2011-08-04 14:35:00,53.8,53.85,53.75,53.8,122700.0,38.8989,38.9351,38.8628,38.8989,122700.0
2011-08-04 14:40:00,53.8,53.86,53.69,53.71,100900.0,38.8989,38.9423,38.8194,38.8339,100900.0
2011-08-04 14:45:00,53.7,53.76,53.66,53.73,70000.0,38.8266,38.87,38.7977,38.8483,70000.0
2011-08-04 14:50:00,53.73,53.79,53.67,53.77,89600.0,38.8483,38.8917,38.8049,38.8772,89600.0
2011-08-04 14:55:00,53.77,53.92,53.76,53.89,191200.0,38.8772,38.9857,38.87,38.964,191200.0
2011-08-04 15:00:00,53.89,53.92,53.84,53.92,175400.0,38.964,38.9857,38.9279,38.9857,175400.0
2011-08-04 15:05:00,53.92,54.06,53.91,54.0,225500.0,38.9857,39.0869,38.9785,39.0435,225500.0
2011-08-04 15:10:00,54.0,54.03,53.92,53.92,91200.0,39.0435,39.0652,38.9857,38.9857,91200.0
2011-08-04 15:15:00,53.91,53.95,53.82,53.82,174600.0,38.9785,39.0074,38.9134,38.9134,174600.0
2011-08-04 15:20:00,53.82,53.89,53.77,53.89,132900.0,38.9134,38.964,38.8772,38.964,132900.0
2011-08-04 15:25:00,53.89,53.92,53.82,53.83,223800.0,38.964,38.9857,38.9134,38.9206,223800.0
2011-08-04 15:30:00,53.82,53.84,53.75,53.78,252200.0,38.9134,38.9279,38.8628,38.8845,252200.0
2011-08-04 15:35:00,53.78,53.9,53.74,53.87,260700.0,38.8845,38.9712,38.8556,38.9495,260700.0
2011-08-04 15:40:00,53.87,53.89,53.56,53.6,199900.0,38.9495,38.964,38.7254,38.7543,199900.0
2011-08-04 15:45:00,53.59,53.89,53.47,53.52,331100.0,38.7471,38.964,38.6603,38.6965,331100.0
2011-08-04 15:50:00,53.53,53.89,53.28,53.35,502100.0,38.7037,38.964,38.523,38.5736,502100.0
2011-08-04 15:55:00,53.35,53.43,53.28,53.29,623500.0,38.5736,38.6314,38.523,38.5302,623500.0
2011-08-05 09:30:00,54.01,54.01,53.75,53.99,93200.0,39.0508,39.0508,38.8628,39.0363,93200.0
2011-08-05 09:35:00,53.99,54.12,53.81,54.1,98900.0,39.0363,39.1303,38.9062,39.1158,98900.0
2011-08-05 09:40:00,54.1,54.12,53.91,54.0,73000.0,39.1158,39.1303,38.9785,39.0435,73000.0
2011-08-05 09:45:00,54.01,54.15,53.96,53.96,79700.0,39.0508,39.152,39.0146,39.0146,79700.0
2011-08-05 09:50:00,53.96,53.97,53.3,53.3,132800.0,39.0146,39.0219,38.5374,38.5374,132800.0
2011-08-05 09:55:00,53.31,53.45,53.21,53.25,129500.0,38.5447,38.6459,38.4724,38.5013,129500.0
2011-08-05 10:00:00,53.25,53.51,53.22,53.43,247600.0,38.5013,38.6893,38.4796,38.6314,247600.0
2011-08-05 10:05:00,53.43,53.57,53.35,53.57,115800.0,38.6314,38.7326,38.5736,38.7326,115800.0
2011-08-05 10:10:00,53.57,53.57,53.26,53.28,129300.0,38.7326,38.7326,38.5085,38.523,129300.0
2011-08-05 10:15:00,53.29,53.4,53.2,53.27,114300.0,38.5302,38.6097,38.4651,38.5157,114300.0
2011-08-05 10:20:00,53.29,53.35,53.2,53.34,69400.0,38.5302,38.5736,38.4651,38.5663,69400.0
2011-08-05 10:25:00,53.34,53.45,53.3,53.39,83400.0,38.5663,38.6459,38.5374,38.6025,83400.0
2011-08-05 10:30:00,53.38,53.4,53.15,53.19,104100.0,38.5953,38.6097,38.429,38.4579,104100.0
2011-08-05 10:35:00,53.2,53.3,53.18,53.29,79200.0,38.4651,38.5374,38.4507,38.5302,79200.0
2011-08-05 10:40:00,53.29,53.32,53.16,53.18,79500.0,38.5302,38.5519,38.4362,38.4507,79500.0
2011-08-05 10:45:00,53.19,53.19,53.07,53.16,92400.0,38.4579,38.4579,38.3711,38.4362,92400.0
2011-08-05 10:50:00,53.17,53.17,52.96,52.99,95100.0,38.4434,38.4434,38.2916,38.3133,95100.0
2011-08-05 10:55:00,52.99,53.13,52.94,53.13,83200.0,38.3133,38.4145,38.2771,38.4145,83200.0
2011-08-05 11:00:00,53.13,53.14,53.04,53.11,97200.0,38.4145,38.4217,38.3494,38.4,97200.0
2011-08-05 11:05:00,53.11,53.19,53.01,53.12,71400.0,38.4,38.4579,38.3277,38.4073,71400.0
2011-08-05 11:10:00,53.11,53.14,52.99,53.0,104100.0,38.4,38.4217,38.3133,38.3205,104100.0
2011-08-05 11:15:00,53.01,53.04,52.89,52.91,251000.0,38.3277,38.3494,38.241,38.2554,251000.0
2011-08-05 11:20:00,52.92,52.99,52.81,52.98,78600.0,38.2627,38.3133,38.1831,38.3061,78600.0
2011-08-05 11:25:00,52.97,53.15,52.91,52.92,273300.0,38.2988,38.429,38.2554,38.2627,273300.0
2011-08-05 11:30:00,52.92,52.99,52.87,52.94,162400.0,38.2627,38.3133,38.2265,38.2771,162400.0
2011-08-05 11:35:00,52.94,53.02,52.93,52.96,154800.0,38.2771,38.335,38.2699,38.2916,154800.0
2011-08-05 11:40:00,52.96,53.02,52.8,52.85,96000.0,38.2916,38.335,38.1759,38.2121,96000.0
2011-08-05 11:45:00,52.83,52.84,52.52,52.54,97300.0,38.1976,38.2048,37.9735,37.9879,97300.0
2011-08-05 11:50:00,52.55,52.56,52.42,52.46,123900.0,37.9952,38.0024,37.9012,37.9301,123900.0
2011-08-05 11:55:00,52.45,52.47,52.21,52.33,161600.0,37.9228,37.9373,37.7493,37.8361,161600.0
2011-08-05 12:00:00,52.32,52.45,52.29,52.33,105400.0,37.8289,37.9228,37.8072,37.8361,105400.0
2011-08-05 12:05:00,52.33,52.39,52.24,52.39,96100.0,37.8361,37.8795,37.771,37.8795,96100.0
2011-08-05 12:10:00,52.38,52.49,52.29,52.46,228200.0,37.8722,37.9518,37.8072,37.9301,228200.0
2011-08-05 12:15:00,52.47,52.81,52.38,52.39,212700.0,37.9373,38.1831,37.8722,37.8795,212700.0
2011-08-05 12:20:00,52.4,52.44,52.14,52.34,220500.0,37.8867,37.9156,37.6987,37.8433,220500.0
2011-08-05 12:25:00,52.33,52.54,52.27,52.44,178600.0,37.8361,37.9879,37.7927,37.9156,178600.0
2011-08-05 12:30:00,52.44,52.58,52.39,52.58,88200.0,37.9156,38.0168,37.8795,38.0168,88200.0
2011-08-05 12:35:00,52.58,52.92,52.56,52.81,151400.0,38.0168,38.2627,38.0024,38.1831,151400.0
2011-08-05 12:40:00,52.81,53.11,52.75,53.03,185000.0,38.1831,38.4,38.1398,38.3422,185000.0
2011-08-05 12:45:00,53.03,53.24,52.88,53.08,115600.0,38.3422,38.494,38.2338,38.3784,115600.0
2011-08-05 12:50:00,53.08,53.29,52.97,53.02,104300.0,38.3784,38.5302,38.2988,38.335,104300.0
2011-08-05 12:55:00,53.03,53.12,52.96,53.05,86200.0,38.3422,38.4073,38.2916,38.3567,86200.0
2011-08-05 13:00:00,53.05,53.15,52.88,52.88,91200.0,38.3567,38.429,38.2338,38.2338,91200.0
2011-08-05 13:05:00,52.9,53.02,52.79,52.85,158300.0,38.2482,38.335,38.1687,38.2121,158300.0
2011-08-05 13:10:00,52.85,53.01,52.81,53.01,100200.0,38.2121,38.3277,38.1831,38.3277,100200.0
2011-08-05 13:15:00,53.02,53.13,53.01,53.12,30600.0,38.335,38.4145,38.3277,38.4073,30600.0
2011-08-05 13:20:00,53.12,53.16,53.0,53.04,62200.0,38.4073,38.4362,38.3205,38.3494,62200.0
2011-08-05 13:25:00,53.04,53.06,52.99,53.03,53700.0,38.3494,38.3639,38.3133,38.3422,53700.0
2011-08-05 13:30:00,53.03,53.12,52.98,52.99,61300.0,38.3422,38.4073,38.3061,38.3133,61300.0
2011-08-05 13:35:00,52.98,53.12,52.96,53.07,164300.0,38.3061,38.4073,38.2916,38.3711,164300.0
2011-08-05 13:40:00,53.07,53.09,52.95,53.05,115700.0,38.3711,38.3856,38.2844,38.3567,115700.0
2011-08-05 13:45:00,53.06,53.1,52.98,53.02,250700.0,38.3639,38.3928,38.3061,38.335,250700.0
2011-08-05 13:50:00,53.02,53.12,52.99,53.07,159200.0,38.335,38.4073,38.3133,38.3711,159200.0
2011-08-05 13:55:00,53.05,53.08,52.89,52.98,144600.0,38.3567,38.3784,38.241,38.3061,144600.0
2011-08-05 14:00:00,52.98,53.0,52.74,52.76,138700.0,38.3061,38.3205,38.1325,38.147,138700.0
2011-08-05 14:05:00,52.74,52.75,52.53,52.54,113900.0,38.1325,38.1398,37.9807,37.9879,113900.0
2011-08-05 14:10:00,52.55,52.7,52.48,52.69,84500.0,37.9952,38.1036,37.9445,38.0964,84500.0
2011-08-05 14:15:00,52.69,52.69,52.58,52.62,78100.0,38.0964,38.0964,38.0168,38.0458,78100.0
2011-08-05 14:20:00,52.63,52.7,52.59,52.7,87900.0,38.053,38.1036,38.0241,38.1036,87900.0
2011-08-05 14:25:00,52.69,52.7,52.57,52.7,60900.0,38.0964,38.1036,38.0096,38.1036,60900.0
2011-08-05 14:30:00,52.7,52.81,52.62,52.79,88500.0,38.1036,38.1831,38.0458,38.1687,88500.0
2011-08-05 14:35:00,52.79,52.91,52.79,52.89,82500.0,38.1687,38.2554,38.1687,38.241,82500.0
2011-08-05 14:40:00,52.9,52.92,52.75,52.77,102900.0,38.2482,38.2627,38.1398,38.1542,102900.0
2011-08-05 14:45:00,52.76,52.77,52.58,52.58,78600.0,38.147,38.1542,38.0168,38.0168,78600.0
2011-08-05 14:50:00,52.58,52.59,52.43,52.46,85200.0,38.0168,38.0241,37.9084,37.9301,85200.0
2011-08-05 14:55:00,52.46,52.52,52.39,52.49,129600.0,37.9301,37.9735,37.8795,37.9518,129600.0
2011-08-05 15:00:00,52.5,52.53,52.3,52.34,135000.0,37.959,37.9807,37.8144,37.8433,135000.0
2011-08-05 15:05:00,52.33,52.34,52.08,52.16,122000.0,37.8361,37.8433,37.6553,37.7132,122000.0
2011-08-05 15:10:00,52.17,52.48,52.16,52.43,120700.0,37.7204,37.9445,37.7132,37.9084,120700.0
2011-08-05 15:15:00,52.43,52.49,52.3,52.35,93500.0,37.9084,37.9518,37.8144,37.8505,93500.0
2011-08-05 15:20:00,52.35,52.49,52.33,52.4,81100.0,37.8505,37.9518,37.8361,37.8867,81100.0
2011-08-05 15:25:00,52.41,52.47,52.18,52.18,88200.0,37.8939,37.9373,37.7276,37.7276,88200.0
2011-08-05 15:30:00,52.19,52.38,52.19,52.34,175100.0,37.7349,37.8722,37.7349,37.8433,175100.0
2011-08-05 15:35:00,52.34,52.53,52.31,52.53,168300.0,37.8433,37.9807,37.8216,37.9807,168300.0
2011-08-05 15:40:00,52.53,52.7,52.52,52.7,210400.0,37.9807,38.1036,37.9735,38.1036,210400.0
2011-08-05 15:45:00,52.69,52.69,52.55,52.63,310600.0,38.0964,38.0964,37.9952,38.053,310600.0
2011-08-05 15:50:00,52.62,52.69,52.54,52.69,310800.0,38.0458,38.0964,37.9879,38.0964,310800.0
2011-08-05 15:55:00,52.69,52.7,52.57,52.58,417900.0,38.0964,38.1036,38.0096,38.0168,417900.0
2011-08-08 09:30:00,51.81,52.07,51.31,52.04,194000.0,37.4601,37.6481,37.0986,37.6264,194000.0
2011-08-08 09:35:00,52.02,52.11,51.66,51.73,213500.0,37.6119,37.677,37.3517,37.4023,213500.0
2011-08-08 09:40:00,51.73,51.86,51.62,51.65,103100.0,37.4023,37.4963,37.3227,37.3444,103100.0
2011-08-08 09:45:00,51.64,51.77,51.52,51.59,136500.0,37.3372,37.4312,37.2504,37.301,136500.0
2011-08-08 09:50:00,51.59,51.75,51.45,51.52,160700.0,37.301,37.4167,37.1998,37.2504,160700.0
2011-08-08 09:55:00,51.54,51.67,51.43,51.61,110900.0,37.2649,37.3589,37.1854,37.3155,110900.0
2011-08-08 10:00:00,51.61,51.72,51.54,51.54,90100.0,37.3155,37.395,37.2649,37.2649,90100.0
2011-08-08 10:05:00,51.55,51.61,51.44,51.5,83400.0,37.2721,37.3155,37.1926,37.236,83400.0
2011-08-08 10:10:00,51.49,51.5,51.28,51.29,61400.0,37.2287,37.236,37.0769,37.0841,61400.0
2011-08-08 10:15:00,51.29,51.35,51.0,51.18,94500.0,37.0841,37.1275,36.8745,37.0046,94500.0
2011-08-08 10:20:00,51.19,51.19,51.06,51.14,37400.0,37.0118,37.0118,36.9178,36.9757,37400.0
2011-08-08 10:25:00,51.14,51.15,50.95,51.0,77800.0,36.9757,36.9829,36.8383,36.8745,77800.0
2011-08-08 10:30:00,51.01,51.09,50.88,50.96,109500.0,36.8817,36.9395,36.7877,36.8455,109500.0
2011-08-08 10:35:00,50.96,50.99,50.85,50.94,131000.0,36.8455,36.8672,36.766,36.8311,131000.0
2011-08-08 10:40:00,50.95,50.99,50.85,50.91,115700.0,36.8383,36.8672,36.766,36.8094,115700.0
2011-08-08 10:45:00,50.93,50.94,50.78,50.9,109800.0,36.8238,36.8311,36.7154,36.8022,109800.0
2011-08-08 10:50:00,50.9,50.96,50.84,50.89,85300.0,36.8022,36.8455,36.7588,36.7949,85300.0
2011-08-08 10:55:00,50.89,50.92,50.76,50.77,68900.0,36.7949,36.8166,36.7009,36.7082,68900.0
2011-08-08 11:00:00,50.77,50.96,50.75,50.95,83900.0,36.7082,36.8455,36.6937,36.8383,83900.0
2011-08-08 11:05:00,50.95,51.27,50.94,51.22,94100.0,36.8383,37.0697,36.8311,37.0335,94100.0
2011-08-08 11:10:00,51.21,51.52,51.13,51.37,254100.0,37.0263,37.2504,36.9685,37.142,254100.0
2011-08-08 11:15:00,51.37,51.43,51.32,51.35,80100.0,37.142,37.1854,37.1058,37.1275,80100.0
2011-08-08 11:20:00,51.35,51.37,51.24,51.3,58700.0,37.1275,37.142,37.048,37.0914,58700.0
2011-08-08 11:25:00,51.3,51.37,51.22,51.3,58100.0,37.0914,37.142,37.0335,37.0914,58100.0
2011-08-08 11:30:00,51.3,51.31,51.19,51.22,79600.0,37.0914,37.0986,37.0118,37.0335,79600.0
2011-08-08 11:35:00,51.22,51.23,51.12,51.2,41500.0,37.0335,37.0408,36.9612,37.0191,41500.0
2011-08-08 11:40:00,51.2,51.25,51.12,51.18,39600.0,37.0191,37.0552,36.9612,37.0046,39600.0
2011-08-08 11:45:00,51.18,51.31,51.1,51.29,47200.0,37.0046,37.0986,36.9468,37.0841,47200.0
2011-08-08 11:50:00,51.29,51.48,51.26,51.46,128800.0,37.0841,37.2215,37.0624,37.2071,128800.0
2011-08-08 11:55:00,51.47,51.51,51.34,51.34,75800.0,37.2143,37.2432,37.1203,37.1203,75800.0
2011-08-08 12:00:00,51.33,51.39,51.12,51.12,41200.0,37.1131,37.1564,36.9612,36.9612,41200.0
2011-08-08 12:05:00,51.12,51.19,51.1,51.13,29000.0,36.9612,37.0118,36.9468,36.9685,29000.0
2011-08-08 12:10:00,51.15,51.27,51.14,51.23,20500.0,36.9829,37.0697,36.9757,37.0408,20500.0
2011-08-08 12:15:00,51.21,51.23,51.04,51.08,58200.0,37.0263,37.0408,36.9034,36.9323,58200.0
2011-08-08 12:20:00,51.06,51.1,51.0,51.04,61700.0,36.9178,36.9468,36.8745,36.9034,61700.0
2011-08-08 12:25:00,51.06,51.07,50.98,51.05,36600.0,36.9178,36.9251,36.86,36.9106,36600.0
2011-08-08 12:30:00,51.05,51.12,51.0,51.02,45800.0,36.9106,36.9612,36.8745,36.8889,45800.0
2011-08-08 12:35:00,51.02,51.05,50.94,50.94,45000.0,36.8889,36.9106,36.8311,36.8311,45000.0
2011-08-08 12:40:00,50.94,51.07,50.91,50.98,58700.0,36.8311,36.9251,36.8094,36.86,58700.0
2011-08-08 12:45:00,50.98,51.07,50.92,50.98,37800.0,36.86,36.9251,36.8166,36.86,37800.0
2011-08-08 12:50:00,50.99,51.02,50.95,50.96,27800.0,36.8672,36.8889,36.8383,36.8455,27800.0
2011-08-08 12:55:00,50.97,51.02,50.96,50.97,59000.0,36.8528,36.8889,36.8455,36.8528,59000.0
2011-08-08 13:00:00,50.97,51.07,50.95,51.01,55800.0,36.8528,36.9251,36.8383,36.8817,55800.0
2011-08-08 13:05:00,51.01,51.03,50.86,50.88,38600.0,36.8817,36.8961,36.7732,36.7877,38600.0
2011-08-08 13:10:00,50.88,50.92,50.69,50.71,49600.0,36.7877,36.8166,36.6503,36.6648,49600.0
2011-08-08 13:15:00,50.72,50.77,50.65,50.73,65000.0,36.672,36.7082,36.6214,36.6792,65000.0
2011-08-08 13:20:00,50.72,50.83,50.72,50.8,78900.0,36.672,36.7515,36.672,36.7299,78900.0
2011-08-08 13:25:00,50.8,50.87,50.79,50.8,47200.0,36.7299,36.7805,36.7226,36.7299,47200.0
2011-08-08 13:30:00,50.8,50.8,50.7,50.71,60500.0,36.7299,36.7299,36.6575,36.6648,60500.0
2011-08-08 13:35:00,50.7,50.72,50.51,50.51,85900.0,36.6575,36.672,36.5202,36.5202,85900.0
2011-08-08 13:40:00,50.52,50.64,50.47,50.49,143000.0,36.5274,36.6142,36.4913,36.5057,143000.0
2011-08-08 13:45:00,50.49,50.49,50.26,50.35,145400.0,36.5057,36.5057,36.3394,36.4045,145400.0
2011-08-08 13:50:00,50.36,50.52,50.29,50.4,68500.0,36.4117,36.5274,36.3611,36.4406,68500.0
2011-08-08 13:55:00,50.4,50.46,50.16,50.16,96500.0,36.4406,36.484,36.2671,36.2671,96500.0
2011-08-08 14:00:00,50.17,50.37,50.13,50.37,70200.0,36.2743,36.4189,36.2454,36.4189,70200.0
2011-08-08 14:05:00,50.36,50.36,50.18,50.27,80800.0,36.4117,36.4117,36.2816,36.3466,80800.0
2011-08-08 14:10:00,50.27,50.37,50.05,50.05,86200.0,36.3466,36.4189,36.1876,36.1876,86200.0
2011-08-08 14:15:00,50.05,50.05,49.69,49.8,157700.0,36.1876,36.1876,35.9273,36.0068,157700.0
2011-08-08 14:20:00,49.8,49.8,49.46,49.58,123700.0,36.0068,36.0068,35.761,35.8478,123700.0
2011-08-08 14:25:00,49.58,49.68,49.33,49.67,224500.0,35.8478,35.9201,35.667,35.9128,224500.0
2011-08-08 14:30:00,49.67,49.78,49.5,49.7,93600.0,35.9128,35.9924,35.7899,35.9345,93600.0
2011-08-08 14:35:00,49.72,49.74,49.55,49.61,145300.0,35.949,35.9634,35.8261,35.8694,145300.0
2011-08-08 14:40:00,49.6,49.67,49.5,49.65,129500.0,35.8622,35.9128,35.7899,35.8984,129500.0
2011-08-08 14:45:00,49.64,49.67,49.32,49.4,138100.0,35.8911,35.9128,35.6598,35.7176,138100.0
2011-08-08 14:50:00,49.4,49.47,49.32,49.45,97000.0,35.7176,35.7682,35.6598,35.7538,97000.0
2011-08-08 14:55:00,49.44,49.45,49.37,49.38,113100.0,35.7465,35.7538,35.6959,35.7032,113100.0
2011-08-08 15:00:00,49.38,49.53,49.38,49.52,93300.0,35.7032,35.8116,35.7032,35.8044,93300.0
2011-08-08 15:05:00,49.53,49.83,49.49,49.83,119300.0,35.8116,36.0285,35.7827,36.0285,119300.0
2011-08-08 15:10:00,49.83,50.08,49.73,50.08,132300.0,36.0285,36.2093,35.9562,36.2093,132300.0
2011-08-08 15:15:00,50.08,50.34,50.0,50.22,136900.0,36.2093,36.3973,36.1514,36.3105,136900.0
2011-08-08 15:20:00,50.22,50.23,49.89,49.92,177800.0,36.3105,36.3177,36.0719,36.0936,177800.0
2011-08-08 15:25:00,49.92,49.93,49.45,49.46,186000.0,36.0936,36.1008,35.7538,35.761,186000.0
2011-08-08 15:30:00,49.46,49.55,49.36,49.38,198800.0,35.761,35.8261,35.6887,35.7032,198800.0
2011-08-08 15:35:00,49.4,49.5,49.32,49.4,177000.0,35.7176,35.7899,35.6598,35.7176,177000.0
2011-08-08 15:40:00,49.4,49.43,49.06,49.06,207900.0,35.7176,35.7393,35.4718,35.4718,207900.0
2011-08-08 15:45:00,49.06,49.06,48.7,48.8,310200.0,35.4718,35.4718,35.2115,35.2838,310200.0
2011-08-08 15:50:00,48.8,49.12,48.77,49.03,368100.0,35.2838,35.5152,35.2621,35.4501,368100.0
2011-08-08 15:55:00,49.03,49.03,48.56,48.58,755600.0,35.4501,35.4501,35.1103,35.1247,755600.0
2011-08-09 09:30:00,49.55,50.53,49.55,49.81,168300.0,35.8261,36.5346,35.8261,36.0141,168300.0
2011-08-09 09:35:00,49.82,49.94,49.61,49.62,120700.0,36.0213,36.108,35.8694,35.8767,120700.0
2011-08-09 09:40:00,49.62,49.64,49.02,49.07,141800.0,35.8767,35.8911,35.4429,35.479,141800.0
2011-08-09 09:45:00,49.08,49.42,49.07,49.35,158600.0,35.4862,35.7321,35.479,35.6815,158600.0
2011-08-09 09:50:00,49.36,49.63,49.35,49.53,132500.0,35.6887,35.8839,35.6815,35.8116,132500.0
2011-08-09 09:55:00,49.53,49.88,49.53,49.81,159900.0,35.8116,36.0647,35.8116,36.0141,159900.0
2011-08-09 10:00:00,49.81,50.05,49.74,50.03,173900.0,36.0141,36.1876,35.9634,36.1731,173900.0
2011-08-09 10:05:00,50.02,50.09,49.89,49.97,140100.0,36.1659,36.2165,36.0719,36.1297,140100.0
2011-08-09 10:10:00,49.97,50.1,49.92,50.09,151100.0,36.1297,36.2237,36.0936,36.2165,151100.0
2011-08-09 10:15:00,50.1,50.15,49.88,49.98,138500.0,36.2237,36.2599,36.0647,36.137,138500.0
2011-08-09 10:20:00,49.98,50.08,49.89,49.92,113800.0,36.137,36.2093,36.0719,36.0936,113800.0
2011-08-09 10:25:00,49.92,50.08,49.91,50.05,104200.0,36.0936,36.2093,36.0864,36.1876,104200.0
2011-08-09 10:30:00,50.04,50.12,50.0,50.11,94000.0,36.1804,36.2382,36.1514,36.231,94000.0
2011-08-09 10:35:00,50.12,50.16,50.0,50.05,110800.0,36.2382,36.2671,36.1514,36.1876,110800.0
2011-08-09 10:40:00,50.07,50.12,50.0,50.04,88400.0,36.202,36.2382,36.1514,36.1804,88400.0
2011-08-09 10:45:00,50.04,50.12,50.03,50.07,130100.0,36.1804,36.2382,36.1731,36.202,130100.0
2011-08-09 10:50:00,50.08,50.09,49.94,50.0,136600.0,36.2093,36.2165,36.108,36.1514,136600.0
2011-08-09 10:55:00,50.0,50.02,49.86,49.92,133700.0,36.1514,36.1659,36.0502,36.0936,133700.0
2011-08-09 11:00:00,49.92,49.97,49.81,49.81,105200.0,36.0936,36.1297,36.0141,36.0141,105200.0
2011-08-09 11:05:00,49.81,49.95,49.81,49.84,104600.0,36.0141,36.1153,36.0141,36.0357,104600.0
2011-08-09 11:10:00,49.86,49.86,49.65,49.76,89400.0,36.0502,36.0502,35.8984,35.9779,89400.0
2011-08-09 11:15:00,49.77,49.96,49.77,49.89,73800.0,35.9851,36.1225,35.9851,36.0719,73800.0
2011-08-09 11:20:00,49.9,50.12,49.89,50.08,70000.0,36.0791,36.2382,36.0719,36.2093,70000.0
2011-08-09 11:25:00,50.09,50.27,50.08,50.26,64300.0,36.2165,36.3466,36.2093,36.3394,64300.0
2011-08-09 11:30:00,50.27,50.3,50.15,50.2,58900.0,36.3466,36.3683,36.2599,36.296,58900.0
2011-08-09 11:35:00,50.2,50.24,50.13,50.23,54600.0,36.296,36.325,36.2454,36.3177,54600.0
2011-08-09 11:40:00,50.22,50.22,50.17,50.2,47600.0,36.3105,36.3105,36.2743,36.296,47600.0
2011-08-09 11:45:00,50.2,50.22,50.13,50.16,46700.0,36.296,36.3105,36.2454,36.2671,46700.0
2011-08-09 11:50:00,50.16,50.37,50.16,50.37,37700.0,36.2671,36.4189,36.2671,36.4189,37700.0
2011-08-09 11:55:00,50.36,50.46,50.36,50.37,55000.0,36.4117,36.484,36.4117,36.4189,55000.0
2011-08-09 12:00:00,50.38,50.44,50.37,50.4,55500.0,36.4262,36.4696,36.4189,36.4406,55500.0
2011-08-09 12:05:00,50.4,50.41,50.34,50.36,57700.0,36.4406,36.4479,36.3973,36.4117,57700.0
2011-08-09 12:10:00,50.36,50.37,50.23,50.26,69900.0,36.4117,36.4189,36.3177,36.3394,69900.0
2011-08-09 12:15:00,50.26,50.27,50.22,50.22,43800.0,36.3394,36.3466,36.3105,36.3105,43800.0
2011-08-09 12:20:00,50.22,50.28,50.2,50.27,42700.0,36.3105,36.3539,36.296,36.3466,42700.0
2011-08-09 12:25:00,50.27,50.28,50.16,50.19,40500.0,36.3466,36.3539,36.2671,36.2888,40500.0
2011-08-09 12:30:00,50.19,50.2,50.15,50.18,33500.0,36.2888,36.296,36.2599,36.2816,33500.0
2011-08-09 12:35:00,50.19,50.27,50.16,50.27,42200.0,36.2888,36.3466,36.2671,36.3466,42200.0
2011-08-09 12:40:00,50.28,50.28,50.22,50.24,29500.0,36.3539,36.3539,36.3105,36.325,29500.0
2011-08-09 12:45:00,50.24,50.25,50.13,50.14,36500.0,36.325,36.3322,36.2454,36.2527,36500.0
2011-08-09 12:50:00,50.12,50.12,49.99,50.09,66500.0,36.2382,36.2382,36.1442,36.2165,66500.0
2011-08-09 12:55:00,50.08,50.08,49.95,49.97,69300.0,36.2093,36.2093,36.1153,36.1297,69300.0
2011-08-09 13:00:00,49.97,49.97,49.81,49.86,98800.0,36.1297,36.1297,36.0141,36.0502,98800.0
2011-08-09 13:05:00,49.87,49.98,49.84,49.98,51000.0,36.0574,36.137,36.0357,36.137,51000.0
2011-08-09 13:10:00,49.98,50.07,49.94,50.07,49900.0,36.137,36.202,36.108,36.202,49900.0
2011-08-09 13:15:00,50.07,50.08,49.98,49.98,31000.0,36.202,36.2093,36.137,36.137,31000.0
2011-08-09 13:20:00,49.98,50.02,49.97,50.0,35600.0,36.137,36.1659,36.1297,36.1514,35600.0
2011-08-09 13:25:00,50.0,50.04,49.96,49.98,49200.0,36.1514,36.1804,36.1225,36.137,49200.0
2011-08-09 13:30:00,49.98,50.02,49.92,49.96,54000.0,36.137,36.1659,36.0936,36.1225,54000.0
2011-08-09 13:35:00,49.96,50.04,49.96,50.02,69800.0,36.1225,36.1804,36.1225,36.1659,69800.0
2011-08-09 13:40:00,50.03,50.09,50.01,50.08,59000.0,36.1731,36.2165,36.1587,36.2093,59000.0
2011-08-09 13:45:00,50.07,50.08,49.98,50.04,101700.0,36.202,36.2093,36.137,36.1804,101700.0
2011-08-09 13:50:00,50.05,50.07,49.86,49.89,78000.0,36.1876,36.202,36.0502,36.0719,78000.0
2011-08-09 13:55:00,49.89,49.96,49.8,49.92,67400.0,36.0719,36.1225,36.0068,36.0936,67400.0
2011-08-09 14:00:00,49.92,50.0,49.87,49.87,74000.0,36.0936,36.1514,36.0574,36.0574,74000.0
2011-08-09 14:05:00,49.86,49.87,49.75,49.75,76800.0,36.0502,36.0574,35.9707,35.9707,76800.0
2011-08-09 14:10:00,49.76,49.84,49.76,49.78,62100.0,35.9779,36.0357,35.9779,35.9924,62100.0
2011-08-09 14:15:00,49.77,50.26,49.76,49.94,113700.0,35.9851,36.3394,35.9779,36.108,113700.0
2011-08-09 14:20:00,49.97,49.97,49.09,49.42,216200.0,36.1297,36.1297,35.4935,35.7321,216200.0
2011-08-09 14:25:00,49.41,49.78,49.41,49.72,96400.0,35.7248,35.9924,35.7248,35.949,96400.0
2011-08-09 14:30:00,49.73,49.75,49.58,49.7,104200.0,35.9562,35.9707,35.8478,35.9345,104200.0
2011-08-09 14:35:00,49.68,49.68,49.24,49.26,111300.0,35.9201,35.9201,35.6019,35.6164,111300.0
2011-08-09 14:40:00,49.27,49.27,48.54,48.61,147200.0,35.6236,35.6236,35.0958,35.1464,147200.0
2011-08-09 14:45:00,48.58,49.13,48.54,49.06,139900.0,35.1247,35.5224,35.0958,35.4718,139900.0
2011-08-09 14:50:00,49.06,49.51,49.04,49.35,148100.0,35.4718,35.7971,35.4573,35.6815,148100.0
2011-08-09 14:55:00,49.35,49.41,49.14,49.28,103100.0,35.6815,35.7248,35.5296,35.6308,103100.0
2011-08-09 15:00:00,49.27,49.55,49.05,49.41,136800.0,35.6236,35.8261,35.4646,35.7248,136800.0
2011-08-09 15:05:00,49.45,49.59,49.42,49.5,88400.0,35.7538,35.855,35.7321,35.7899,88400.0
2011-08-09 15:10:00,49.5,50.11,49.47,50.0,85700.0,35.7899,36.231,35.7682,36.1514,85700.0
2011-08-09 15:15:00,50.0,50.4,49.96,50.3,94400.0,36.1514,36.4406,36.1225,36.3683,94400.0
2011-08-09 15:20:00,50.31,50.32,50.07,50.19,109500.0,36.3756,36.3828,36.202,36.2888,109500.0
2011-08-09 15:25:00,50.2,50.48,50.17,50.41,137800.0,36.296,36.4985,36.2743,36.4479,137800.0
2011-08-09 15:30:00,50.41,50.45,50.08,50.18,100800.0,36.4479,36.4768,36.2093,36.2816,100800.0
2011-08-09 15:35:00,50.18,50.25,50.01,50.24,100100.0,36.2816,36.3322,36.1587,36.325,100100.0
2011-08-09 15:40:00,50.25,50.72,50.23,50.7,124800.0,36.3322,36.672,36.3177,36.6575,124800.0
2011-08-09 15:45:00,50.7,51.04,50.67,50.97,196200.0,36.6575,36.9034,36.6359,36.8528,196200.0
2011-08-09 15:50:00,50.97,51.16,50.89,51.09,193800.0,36.8528,36.9901,36.7949,36.9395,193800.0
2011-08-09 15:55:00,51.09,51.69,51.09,51.64,749000.0,36.9395,37.3733,36.9395,37.3372,749000.0
2011-08-10 09:30:00,49.66,50.25,49.39,49.81,225200.0,35.9056,36.3322,35.7104,36.0141,225200.0
2011-08-10 09:35:00,49.79,49.96,49.62,49.92,236000.0,35.9996,36.1225,35.8767,36.0936,236000.0
2011-08-10 09:40:00,49.91,50.66,49.73,50.66,283600.0,36.0864,36.6286,35.9562,36.6286,283600.0
2011-08-10 09:45:00,50.67,50.79,50.33,50.55,256000.0,36.6359,36.7226,36.39,36.5491,256000.0
2011-08-10 09:50:00,50.55,50.62,50.12,50.12,126700.0,36.5491,36.5997,36.2382,36.2382,126700.0
2011-08-10 09:55:00,50.12,50.23,49.9,49.91,144800.0,36.2382,36.3177,36.0791,36.0864,144800.0
2011-08-10 10:00:00,49.91,49.95,49.67,49.71,175800.0,36.0864,36.1153,35.9128,35.9418,175800.0
2011-08-10 10:05:00,49.73,50.01,49.7,49.7,150600.0,35.9562,36.1587,35.9345,35.9345,150600.0
2011-08-10 10:10:00,49.71,49.72,49.4,49.62,200400.0,35.9418,35.949,35.7176,35.8767,200400.0
2011-08-10 10:15:00,49.6,49.65,49.53,49.55,189300.0,35.8622,35.8984,35.8116,35.8261,189300.0
2011-08-10 10:20:00,49.55,49.62,49.23,49.35,190000.0,35.8261,35.8767,35.5947,35.6815,190000.0
2011-08-10 10:25:00,49.35,49.62,49.34,49.61,243200.0,35.6815,35.8767,35.6742,35.8694,243200.0
2011-08-10 10:30:00,49.62,50.29,49.62,50.17,250500.0,35.8767,36.3611,35.8767,36.2743,250500.0
2011-08-10 10:35:00,50.18,50.2,49.86,49.92,106200.0,36.2816,36.296,36.0502,36.0936,106200.0
2011-08-10 10:40:00,49.92,49.93,49.49,49.5,173600.0,36.0936,36.1008,35.7827,35.7899,173600.0
2011-08-10 10:45:00,49.51,49.63,49.45,49.62,141200.0,35.7971,35.8839,35.7538,35.8767,141200.0
2011-08-10 10:50:00,49.62,49.65,49.43,49.44,93400.0,35.8767,35.8984,35.7393,35.7465,93400.0
2011-08-10 10:55:00,49.44,49.71,49.44,49.65,112700.0,35.7465,35.9418,35.7465,35.8984,112700.0
2011-08-10 11:00:00,49.65,49.68,49.53,49.57,215400.0,35.8984,35.9201,35.8116,35.8405,215400.0
2011-08-10 11:05:00,49.57,49.75,49.53,49.69,173700.0,35.8405,35.9707,35.8116,35.9273,173700.0
2011-08-10 11:10:00,49.66,49.85,49.6,49.75,77100.0,35.9056,36.043,35.8622,35.9707,77100.0
2011-08-10 11:15:00,49.75,49.9,49.71,49.77,75800.0,35.9707,36.0791,35.9418,35.9851,75800.0
2011-08-10 11:20:00,49.77,49.8,49.6,49.61,50800.0,35.9851,36.0068,35.8622,35.8694,50800.0
2011-08-10 11:25:00,49.6,49.6,49.42,49.44,49300.0,35.8622,35.8622,35.7321,35.7465,49300.0
2011-08-10 11:30:00,49.44,49.77,49.44,49.75,92600.0,35.7465,35.9851,35.7465,35.9707,92600.0
2011-08-10 11:35:00,49.74,49.76,49.59,49.68,102100.0,35.9634,35.9779,35.855,35.9201,102100.0
2011-08-10 11:40:00,49.69,49.98,49.64,49.88,78000.0,35.9273,36.137,35.8911,36.0647,78000.0
2011-08-10 11:45:00,49.88,49.93,49.67,49.68,68000.0,36.0647,36.1008,35.9128,35.9201,68000.0
2011-08-10 11:50:00,49.69,49.87,49.69,49.84,68100.0,35.9273,36.0574,35.9273,36.0357,68100.0
2011-08-10 11:55:00,49.84,50.0,49.79,49.81,65300.0,36.0357,36.1514,35.9996,36.0141,65300.0
2011-08-10 12:00:00,49.81,49.81,49.6,49.72,78600.0,36.0141,36.0141,35.8622,35.949,78600.0
2011-08-10 12:05:00,49.74,49.93,49.72,49.8,76100.0,35.9634,36.1008,35.949,36.0068,76100.0
2011-08-10 12:10:00,49.79,49.81,49.68,49.72,54400.0,35.9996,36.0141,35.9201,35.949,54400.0
2011-08-10 12:15:00,49.71,49.81,49.71,49.81,48100.0,35.9418,36.0141,35.9418,36.0141,48100.0
2011-08-10 12:20:00,49.81,49.81,49.67,49.74,95600.0,36.0141,36.0141,35.9128,35.9634,95600.0
2011-08-10 12:25:00,49.73,49.74,49.58,49.58,60900.0,35.9562,35.9634,35.8478,35.8478,60900.0
2011-08-10 12:30:00,49.59,49.67,49.57,49.61,64600.0,35.855,35.9128,35.8405,35.8694,64600.0
2011-08-10 12:35:00,49.62,49.62,49.41,49.44,53900.0,35.8767,35.8767,35.7248,35.7465,53900.0
2011-08-10 12:40:00,49.45,49.47,49.37,49.43,56800.0,35.7538,35.7682,35.6959,35.7393,56800.0
2011-08-10 12:45:00,49.44,49.57,49.44,49.55,50900.0,35.7465,35.8405,35.7465,35.8261,50900.0
2011-08-10 12:50:00,49.56,49.72,49.56,49.72,35700.0,35.8333,35.949,35.8333,35.949,35700.0
2011-08-10 12:55:00,49.72,49.83,49.69,49.8,37100.0,35.949,36.0285,35.9273,36.0068,37100.0
2011-08-10 13:00:00,49.79,49.86,49.75,49.83,65800.0,35.9996,36.0502,35.9707,36.0285,65800.0
2011-08-10 13:05:00,49.83,49.83,49.75,49.78,58000.0,36.0285,36.0285,35.9707,35.9924,58000.0
2011-08-10 13:10:00,49.8,49.89,49.75,49.76,49300.0,36.0068,36.0719,35.9707,35.9779,49300.0
2011-08-10 13:15:00,49.78,49.82,49.73,49.76,103100.0,35.9924,36.0213,35.9562,35.9779,103100.0
2011-08-10 13:20:00,49.75,49.96,49.65,49.89,120900.0,35.9707,36.1225,35.8984,36.0719,120900.0
2011-08-10 13:25:00,49.89,50.03,49.81,49.94,72200.0,36.0719,36.1731,36.0141,36.108,72200.0
2011-08-10 13:30:00,49.94,49.95,49.8,49.86,93800.0,36.108,36.1153,36.0068,36.0502,93800.0
2011-08-10 13:35:00,49.86,49.89,49.75,49.76,63900.0,36.0502,36.0719,35.9707,35.9779,63900.0
2011-08-10 13:40:00,49.75,49.82,49.73,49.75,78500.0,35.9707,36.0213,35.9562,35.9707,78500.0
2011-08-10 13:45:00,49.75,50.05,49.75,49.97,128700.0,35.9707,36.1876,35.9707,36.1297,128700.0
2011-08-10 13:50:00,49.96,50.16,49.95,50.15,148100.0,36.1225,36.2671,36.1153,36.2599,148100.0
2011-08-10 13:55:00,50.16,50.29,50.07,50.29,172300.0,36.2671,36.3611,36.202,36.3611,172300.0
2011-08-10 14:00:00,50.28,50.39,50.23,50.35,178900.0,36.3539,36.4334,36.3177,36.4045,178900.0
2011-08-10 14:05:00,50.35,50.68,50.34,50.68,169400.0,36.4045,36.6431,36.3973,36.6431,169400.0
2011-08-10 14:10:00,50.68,50.98,50.67,50.89,240300.0,36.6431,36.86,36.6359,36.7949,240300.0
2011-08-10 14:15:00,50.88,50.9,50.61,50.7,175800.0,36.7877,36.8022,36.5925,36.6575,175800.0
2011-08-10 14:20:00,50.69,50.76,50.61,50.67,74100.0,36.6503,36.7009,36.5925,36.6359,74100.0
2011-08-10 14:25:00,50.66,50.7,50.45,50.49,99100.0,36.6286,36.6575,36.4768,36.5057,99100.0
2011-08-10 14:30:00,50.48,50.62,50.47,50.5,109200.0,36.4985,36.5997,36.4913,36.5129,109200.0
2011-08-10 14:35:00,50.51,50.56,50.44,50.45,80700.0,36.5202,36.5563,36.4696,36.4768,80700.0
2011-08-10 14:40:00,50.46,50.54,50.44,50.47,64300.0,36.484,36.5419,36.4696,36.4913,64300.0
2011-08-10 14:45:00,50.46,50.68,50.44,50.5,61000.0,36.484,36.6431,36.4696,36.5129,61000.0
2011-08-10 14:50:00,50.5,50.51,50.25,50.28,73200.0,36.5129,36.5202,36.3322,36.3539,73200.0
2011-08-10 14:55:00,50.3,50.43,50.25,50.25,76100.0,36.3683,36.4623,36.3322,36.3322,76100.0
2011-08-10 15:00:00,50.25,50.27,50.11,50.19,80300.0,36.3322,36.3466,36.231,36.2888,80300.0
2011-08-10 15:05:00,50.19,50.22,49.91,49.94,106200.0,36.2888,36.3105,36.0864,36.108,106200.0
2011-08-10 15:10:00,49.94,50.01,49.8,49.8,105500.0,36.108,36.1587,36.0068,36.0068,105500.0
2011-08-10 15:15:00,49.8,49.9,49.72,49.83,106900.0,36.0068,36.0791,35.949,36.0285,106900.0
2011-08-10 15:20:00,49.83,49.9,49.77,49.89,98500.0,36.0285,36.0791,35.9851,36.0719,98500.0
2011-08-10 15:25:00,49.9,49.98,49.6,49.64,144400.0,36.0791,36.137,35.8622,35.8911,144400.0
2011-08-10 15:30:00,49.64,49.64,49.25,49.28,154300.0,35.8911,35.8911,35.6092,35.6308,154300.0
2011-08-10 15:35:00,49.29,49.49,49.28,49.46,130400.0,35.6381,35.7827,35.6308,35.761,130400.0
2011-08-10 15:40:00,49.47,49.69,49.38,49.46,169100.0,35.7682,35.9273,35.7032,35.761,169100.0
2011-08-10 15:45:00,49.46,49.59,49.38,49.55,243700.0,35.761,35.855,35.7032,35.8261,243700.0
2011-08-10 15:50:00,49.55,49.58,49.3,49.32,248700.0,35.8261,35.8478,35.6453,35.6598,248700.0
2011-08-10 15:55:00,49.32,49.32,48.94,49.01,796900.0,35.6598,35.6598,35.385,35.4356,796900.0
2011-08-11 09:30:00,48.91,49.6,48.9,49.6,125000.0,35.3633,35.8622,35.3561,35.8622,125000.0
2011-08-11 09:35:00,49.61,49.68,49.35,49.62,99100.0,35.8694,35.9201,35.6815,35.8767,99100.0
2011-08-11 09:40:00,49.62,49.78,49.48,49.5,88600.0,35.8767,35.9924,35.7755,35.7899,88600.0
2011-08-11 09:45:00,49.49,49.6,49.36,49.4,84900.0,35.7827,35.8622,35.6887,35.7176,84900.0
2011-08-11 09:50:00,49.4,49.44,49.19,49.29,110100.0,35.7176,35.7465,35.5658,35.6381,110100.0
2011-08-11 09:55:00,49.28,49.49,49.13,49.39,114300.0,35.6308,35.7827,35.5224,35.7104,114300.0
2011-08-11 10:00:00,49.43,49.58,49.41,49.56,132000.0,35.7393,35.8478,35.7248,35.8333,132000.0
2011-08-11 10:05:00,49.57,49.57,49.36,49.48,73100.0,35.8405,35.8405,35.6887,35.7755,73100.0
2011-08-11 10:10:00,49.48,49.59,49.43,49.55,88700.0,35.7755,35.855,35.7393,35.8261,88700.0
2011-08-11 10:15:00,49.55,49.88,49.53,49.79,79900.0,35.8261,36.0647,35.8116,35.9996,79900.0
2011-08-11 10:20:00,49.79,49.8,49.6,49.72,70600.0,35.9996,36.0068,35.8622,35.949,70600.0
2011-08-11 10:25:00,49.73,49.81,49.66,49.77,90000.0,35.9562,36.0141,35.9056,35.9851,90000.0
2011-08-11 10:30:00,49.78,50.0,49.75,49.95,77100.0,35.9924,36.1514,35.9707,36.1153,77100.0
2011-08-11 10:35:00,49.93,50.02,49.78,50.0,72200.0,36.1008,36.1659,35.9924,36.1514,72200.0
2011-08-11 10:40:00,50.0,50.04,49.93,50.01,53900.0,36.1514,36.1804,36.1008,36.1587,53900.0
2011-08-11 10:45:00,50.02,50.25,49.95,50.25,64500.0,36.1659,36.3322,36.1153,36.3322,64500.0
2011-08-11 10:50:00,50.25,50.28,50.1,50.11,61000.0,36.3322,36.3539,36.2237,36.231,61000.0
2011-08-11 10:55:00,50.11,50.11,50.01,50.07,118300.0,36.231,36.231,36.1587,36.202,118300.0
2011-08-11 11:00:00,50.07,50.3,50.07,50.3,71700.0,36.202,36.3683,36.202,36.3683,71700.0
2011-08-11 11:05:00,50.31,50.41,50.31,50.36,79900.0,36.3756,36.4479,36.3756,36.4117,79900.0
2011-08-11 11:10:00,50.36,50.41,50.26,50.35,120900.0,36.4117,36.4479,36.3394,36.4045,120900.0
2011-08-11 11:15:00,50.35,50.36,50.23,50.29,69900.0,36.4045,36.4117,36.3177,36.3611,69900.0
2011-08-11 11:20:00,50.28,50.34,50.22,50.23,56400.0,36.3539,36.3973,36.3105,36.3177,56400.0
2011-08-11 11:25:00,50.23,50.31,50.1,50.27,107500.0,36.3177,36.3756,36.2237,36.3466,107500.0
2011-08-11 11:30:00,50.27,50.37,50.27,50.37,80300.0,36.3466,36.4189,36.3466,36.4189,80300.0
2011-08-11 11:35:00,50.37,50.38,50.06,50.13,70700.0,36.4189,36.4262,36.1948,36.2454,70700.0
2011-08-11 11:40:00,50.14,50.25,50.12,50.25,52300.0,36.2527,36.3322,36.2382,36.3322,52300.0
2011-08-11 11:45:00,50.25,50.43,50.25,50.34,89400.0,36.3322,36.4623,36.3322,36.3973,89400.0
2011-08-11 11:50:00,50.34,50.49,50.33,50.43,57800.0,36.3973,36.5057,36.39,36.4623,57800.0
2011-08-11 11:55:00,50.44,50.45,50.21,50.23,48100.0,36.4696,36.4768,36.3033,36.3177,48100.0
2011-08-11 12:00:00,50.23,50.3,50.14,50.26,32900.0,36.3177,36.3683,36.2527,36.3394,32900.0
2011-08-11 12:05:00,50.26,50.34,50.23,50.26,39600.0,36.3394,36.3973,36.3177,36.3394,39600.0
2011-08-11 12:10:00,50.26,50.3,50.11,50.23,41100.0,36.3394,36.3683,36.231,36.3177,41100.0
2011-08-11 12:15:00,50.23,50.24,50.17,50.17,42200.0,36.3177,36.325,36.2743,36.2743,42200.0
2011-08-11 12:20:00,50.16,50.23,50.12,50.14,29300.0,36.2671,36.3177,36.2382,36.2527,29300.0
2011-08-11 12:25:00,50.14,50.15,50.08,50.11,36200.0,36.2527,36.2599,36.2093,36.231,36200.0
2011-08-11 12:30:00,50.11,50.31,50.11,50.28,39000.0,36.231,36.3756,36.231,36.3539,39000.0
2011-08-11 12:35:00,50.28,50.31,50.25,50.29,34700.0,36.3539,36.3756,36.3322,36.3611,34700.0
2011-08-11 12:40:00,50.3,50.4,50.3,50.4,32800.0,36.3683,36.4406,36.3683,36.4406,32800.0
2011-08-11 12:45:00,50.39,50.55,50.39,50.47,39100.0,36.4334,36.5491,36.4334,36.4913,39100.0
2011-08-11 12:50:00,50.49,50.56,50.46,50.52,35700.0,36.5057,36.5563,36.484,36.5274,35700.0
2011-08-11 12:55:00,50.52,50.83,50.52,50.73,94800.0,36.5274,36.7515,36.5274,36.6792,94800.0
2011-08-11 13:00:00,50.72,50.73,50.57,50.61,126800.0,36.672,36.6792,36.5636,36.5925,126800.0
2011-08-11 13:05:00,50.6,50.72,50.58,50.69,60600.0,36.5852,36.672,36.5708,36.6503,60600.0
2011-08-11 13:10:00,50.69,50.84,50.68,50.76,51800.0,36.6503,36.7588,36.6431,36.7009,51800.0
2011-08-11 13:15:00,50.78,50.85,50.69,50.69,41000.0,36.7154,36.766,36.6503,36.6503,41000.0
2011-08-11 13:20:00,50.69,50.76,50.62,50.74,46700.0,36.6503,36.7009,36.5997,36.6865,46700.0
2011-08-11 13:25:00,50.74,50.81,50.69,50.74,53300.0,36.6865,36.7371,36.6503,36.6865,53300.0
2011-08-11 13:30:00,50.75,50.84,50.68,50.8,54300.0,36.6937,36.7588,36.6431,36.7299,54300.0
2011-08-11 13:35:00,50.8,50.85,50.7,50.73,78100.0,36.7299,36.766,36.6575,36.6792,78100.0
2011-08-11 13:40:00,50.75,50.77,50.4,50.44,65900.0,36.6937,36.7082,36.4406,36.4696,65900.0
2011-08-11 13:45:00,50.43,50.55,50.43,50.55,26800.0,36.4623,36.5491,36.4623,36.5491,26800.0
2011-08-11 13:50:00,50.56,50.65,50.48,50.59,51100.0,36.5563,36.6214,36.4985,36.578,51100.0
2011-08-11 13:55:00,50.59,50.73,50.58,50.68,63200.0,36.578,36.6792,36.5708,36.6431,63200.0
2011-08-11 14:00:00,50.69,50.7,50.61,50.64,50000.0,36.6503,36.6575,36.5925,36.6142,50000.0
2011-08-11 14:05:00,50.64,50.74,50.64,50.68,39000.0,36.6142,36.6865,36.6142,36.6431,39000.0
2011-08-11 14:10:00,50.69,50.82,50.68,50.79,54600.0,36.6503,36.7443,36.6431,36.7226,54600.0
2011-08-11 14:15:00,50.8,50.85,50.73,50.73,56900.0,36.7299,36.766,36.6792,36.6792,56900.0
2011-08-11 14:20:00,50.73,50.96,50.72,50.93,45300.0,36.6792,36.8455,36.672,36.8238,45300.0
2011-08-11 14:25:00,50.93,50.96,50.84,50.95,53700.0,36.8238,36.8455,36.7588,36.8383,53700.0
2011-08-11 14:30:00,50.96,50.99,50.82,50.82,48700.0,36.8455,36.8672,36.7443,36.7443,48700.0
2011-08-11 14:35:00,50.83,50.93,50.81,50.9,63200.0,36.7515,36.8238,36.7371,36.8022,63200.0
2011-08-11 14:40:00,50.9,50.93,50.81,50.93,59000.0,36.8022,36.8238,36.7371,36.8238,59000.0
2011-08-11 14:45:00,50.93,51.02,50.91,50.94,46400.0,36.8238,36.8889,36.8094,36.8311,46400.0
2011-08-11 14:50:00,50.94,51.09,50.91,51.09,99300.0,36.8311,36.9395,36.8094,36.9395,99300.0
2011-08-11 14:55:00,51.1,51.35,51.1,51.3,71900.0,36.9468,37.1275,36.9468,37.0914,71900.0
2011-08-11 15:00:00,51.31,51.41,51.24,51.41,71300.0,37.0986,37.1709,37.048,37.1709,71300.0
2011-08-11 15:05:00,51.41,51.55,51.41,51.48,120200.0,37.1709,37.2721,37.1709,37.2215,120200.0
2011-08-11 15:10:00,51.49,51.53,51.44,51.47,87800.0,37.2287,37.2577,37.1926,37.2143,87800.0
2011-08-11 15:15:00,51.46,51.68,51.4,51.67,112900.0,37.2071,37.3661,37.1637,37.3589,112900.0
2011-08-11 15:20:00,51.67,51.8,51.63,51.79,98800.0,37.3589,37.4529,37.33,37.4457,98800.0
2011-08-11 15:25:00,51.79,51.83,51.59,51.65,166900.0,37.4457,37.4746,37.301,37.3444,166900.0
2011-08-11 15:30:00,51.66,51.91,51.58,51.91,161600.0,37.3517,37.5324,37.2938,37.5324,161600.0
2011-08-11 15:35:00,51.91,52.03,51.89,51.94,189700.0,37.5324,37.6192,37.518,37.5541,189700.0
2011-08-11 15:40:00,51.94,51.99,51.9,51.97,204000.0,37.5541,37.5903,37.5252,37.5758,204000.0
2011-08-11 15:45:00,51.97,51.97,51.6,51.62,240300.0,37.5758,37.5758,37.3083,37.3227,240300.0
2011-08-11 15:50:00,51.62,51.65,51.25,51.34,330200.0,37.3227,37.3444,37.0552,37.1203,330200.0
2011-08-11 15:55:00,51.35,51.57,51.25,51.32,871400.0,37.1275,37.2866,37.0552,37.1058,871400.0
2011-08-12 09:30:00,51.06,51.73,51.04,51.71,138500.0,36.9178,37.4023,36.9034,37.3878,138500.0
2011-08-12 09:35:00,51.69,51.78,51.52,51.59,70600.0,37.3733,37.4384,37.2504,37.301,70600.0
2011-08-12 09:40:00,51.62,51.74,51.5,51.68,48500.0,37.3227,37.4095,37.236,37.3661,48500.0
2011-08-12 09:45:00,51.69,51.78,51.59,51.73,63300.0,37.3733,37.4384,37.301,37.4023,63300.0
2011-08-12 09:50:00,51.73,51.92,51.69,51.81,80500.0,37.4023,37.5396,37.3733,37.4601,80500.0
2011-08-12 09:55:00,51.8,51.81,51.25,51.4,116300.0,37.4529,37.4601,37.0552,37.1637,116300.0
2011-08-12 10:00:00,51.39,51.42,51.06,51.22,107600.0,37.1564,37.1781,36.9178,37.0335,107600.0
2011-08-12 10:05:00,51.22,51.32,51.05,51.13,62000.0,37.0335,37.1058,36.9106,36.9685,62000.0
2011-08-12 10:10:00,51.14,51.39,50.97,51.38,98100.0,36.9757,37.1564,36.8528,37.1492,98100.0
2011-08-12 10:15:00,51.38,51.44,51.2,51.27,64300.0,37.1492,37.1926,37.0191,37.0697,64300.0
2011-08-12 10:20:00,51.27,51.3,51.12,51.22,44000.0,37.0697,37.0914,36.9612,37.0335,44000.0
2011-08-12 10:25:00,51.21,51.4,51.17,51.22,53400.0,37.0263,37.1637,36.9974,37.0335,53400.0
2011-08-12 10:30:00,51.23,51.26,51.15,51.22,33200.0,37.0408,37.0624,36.9829,37.0335,33200.0
2011-08-12 10:35:00,51.23,51.35,51.21,51.23,45600.0,37.0408,37.1275,37.0263,37.0408,45600.0
2011-08-12 10:40:00,51.22,51.24,50.87,50.89,54700.0,37.0335,37.048,36.7805,36.7949,54700.0
2011-08-12 10:45:00,50.9,50.96,50.79,50.79,39000.0,36.8022,36.8455,36.7226,36.7226,39000.0
2011-08-12 10:50:00,50.79,50.91,50.66,50.88,40400.0,36.7226,36.8094,36.6286,36.7877,40400.0
2011-08-12 10:55:00,50.89,50.96,50.84,50.93,50600.0,36.7949,36.8455,36.7588,36.8238,50600.0
2011-08-12 11:00:00,50.92,50.98,50.85,50.85,54400.0,36.8166,36.86,36.766,36.766,54400.0
2011-08-12 11:05:00,50.85,51.09,50.85,51.09,50400.0,36.766,36.9395,36.766,36.9395,50400.0
2011-08-12 11:10:00,51.1,51.22,51.1,51.22,72500.0,36.9468,37.0335,36.9468,37.0335,72500.0
2011-08-12 11:15:00,51.23,51.28,51.16,51.24,44300.0,37.0408,37.0769,36.9901,37.048,44300.0
2011-08-12 11:20:00,51.24,51.24,51.06,51.09,71800.0,37.048,37.048,36.9178,36.9395,71800.0
2011-08-12 11:25:00,51.09,51.16,51.01,51.07,65800.0,36.9395,36.9901,36.8817,36.9251,65800.0
2011-08-12 11:30:00,51.07,51.3,51.04,51.25,44500.0,36.9251,37.0914,36.9034,37.0552,44500.0
2011-08-12 11:35:00,51.25,51.42,51.2,51.37,89000.0,37.0552,37.1781,37.0191,37.142,89000.0
2011-08-12 11:40:00,51.38,51.63,51.38,51.63,58400.0,37.1492,37.33,37.1492,37.33,58400.0
2011-08-12 11:45:00,51.64,51.79,51.57,51.58,52900.0,37.3372,37.4457,37.2866,37.2938,52900.0
2011-08-12 11:50:00,51.58,51.87,51.57,51.85,76200.0,37.2938,37.5035,37.2866,37.489,76200.0
2011-08-12 11:55:00,51.85,51.86,51.59,51.65,43400.0,37.489,37.4963,37.301,37.3444,43400.0
2011-08-12 12:00:00,51.66,51.72,51.63,51.68,29400.0,37.3517,37.395,37.33,37.3661,29400.0
2011-08-12 12:05:00,51.69,51.71,51.66,51.68,19400.0,37.3733,37.3878,37.3517,37.3661,19400.0
2011-08-12 12:10:00,51.68,51.69,51.53,51.53,32700.0,37.3661,37.3733,37.2577,37.2577,32700.0
2011-08-12 12:15:00,51.54,51.67,51.54,51.64,24800.0,37.2649,37.3589,37.2649,37.3372,24800.0
2011-08-12 12:20:00,51.64,51.67,51.62,51.65,21700.0,37.3372,37.3589,37.3227,37.3444,21700.0
2011-08-12 12:25:00,51.65,51.76,51.61,51.75,27300.0,37.3444,37.424,37.3155,37.4167,27300.0
2011-08-12 12:30:00,51.74,51.76,51.55,51.63,47900.0,37.4095,37.424,37.2721,37.33,47900.0
2011-08-12 12:35:00,51.62,51.64,51.46,51.47,27800.0,37.3227,37.3372,37.2071,37.2143,27800.0
2011-08-12 12:40:00,51.47,51.51,51.41,51.49,27000.0,37.2143,37.2432,37.1709,37.2287,27000.0
2011-08-12 12:45:00,51.49,51.51,51.41,51.43,28200.0,37.2287,37.2432,37.1709,37.1854,28200.0
2011-08-12 12:50:00,51.44,51.55,51.42,51.53,36700.0,37.1926,37.2721,37.1781,37.2577,36700.0
2011-08-12 12:55:00,51.53,51.64,51.52,51.63,16400.0,37.2577,37.3372,37.2504,37.33,16400.0
2011-08-12 13:00:00,51.63,51.71,51.63,51.67,33500.0,37.33,37.3878,37.33,37.3589,33500.0
2011-08-12 13:05:00,51.68,51.73,51.62,51.62,47500.0,37.3661,37.4023,37.3227,37.3227,47500.0
2011-08-12 13:10:00,51.62,51.68,51.62,51.65,25100.0,37.3227,37.3661,37.3227,37.3444,25100.0
2011-08-12 13:15:00,51.64,51.64,51.61,51.62,15900.0,37.3372,37.3372,37.3155,37.3227,15900.0
2011-08-12 13:20:00,51.62,51.64,51.52,51.54,46700.0,37.3227,37.3372,37.2504,37.2649,46700.0
2011-08-12 13:25:00,51.54,51.63,51.51,51.6,32900.0,37.2649,37.33,37.2432,37.3083,32900.0
2011-08-12 13:30:00,51.6,51.6,51.52,51.55,27400.0,37.3083,37.3083,37.2504,37.2721,27400.0
2011-08-12 13:35:00,51.56,51.66,51.55,51.64,21700.0,37.2794,37.3517,37.2721,37.3372,21700.0
2011-08-12 13:40:00,51.64,51.75,51.62,51.62,32800.0,37.3372,37.4167,37.3227,37.3227,32800.0
2011-08-12 13:45:00,51.63,51.67,51.6,51.6,28600.0,37.33,37.3589,37.3083,37.3083,28600.0
2011-08-12 13:50:00,51.6,51.62,51.58,51.58,21000.0,37.3083,37.3227,37.2938,37.2938,21000.0
2011-08-12 13:55:00,51.58,51.6,51.55,51.59,18300.0,37.2938,37.3083,37.2721,37.301,18300.0
2011-08-12 14:00:00,51.6,51.68,51.6,51.68,21200.0,37.3083,37.3661,37.3083,37.3661,21200.0
2011-08-12 14:05:00,51.68,51.69,51.67,51.68,18900.0,37.3661,37.3733,37.3589,37.3661,18900.0
2011-08-12 14:10:00,51.68,51.68,51.47,51.5,52000.0,37.3661,37.3661,37.2143,37.236,52000.0
2011-08-12 14:15:00,51.51,51.54,51.29,51.37,76900.0,37.2432,37.2649,37.0841,37.142,76900.0
2011-08-12 14:20:00,51.36,51.36,51.19,51.24,66200.0,37.1347,37.1347,37.0118,37.048,66200.0
2011-08-12 14:25:00,51.23,51.34,51.22,51.28,47300.0,37.0408,37.1203,37.0335,37.0769,47300.0
2011-08-12 14:30:00,51.27,51.34,51.26,51.32,52500.0,37.0697,37.1203,37.0624,37.1058,52500.0
2011-08-12 14:35:00,51.31,51.34,51.25,51.25,52400.0,37.0986,37.1203,37.0552,37.0552,52400.0
2011-08-12 14:40:00,51.24,51.4,51.22,51.4,53700.0,37.048,37.1637,37.0335,37.1637,53700.0
2011-08-12 14:45:00,51.39,51.44,51.37,51.39,31100.0,37.1564,37.1926,37.142,37.1564,31100.0
2011-08-12 14:50:00,51.39,51.41,51.3,51.41,38700.0,37.1564,37.1709,37.0914,37.1709,38700.0
2011-08-12 14:55:00,51.41,51.43,51.34,51.35,45900.0,37.1709,37.1854,37.1203,37.1275,45900.0
2011-08-12 15:00:00,51.35,51.46,51.35,51.39,40600.0,37.1275,37.2071,37.1275,37.1564,40600.0
2011-08-12 15:05:00,51.41,51.43,51.27,51.27,34200.0,37.1709,37.1854,37.0697,37.0697,34200.0
2011-08-12 15:10:00,51.27,51.33,51.22,51.24,44700.0,37.0697,37.1131,37.0335,37.048,44700.0
2011-08-12 15:15:00,51.25,51.28,51.2,51.2,35000.0,37.0552,37.0769,37.0191,37.0191,35000.0
2011-08-12 15:20:00,51.21,51.23,51.15,51.15,111400.0,37.0263,37.0408,36.9829,36.9829,111400.0
2011-08-12 15:25:00,51.15,51.16,51.03,51.04,61200.0,36.9829,36.9901,36.8961,36.9034,61200.0
2011-08-12 15:30:00,51.04,51.06,50.9,50.95,112400.0,36.9034,36.9178,36.8022,36.8383,112400.0
2011-08-12 15:35:00,50.96,51.09,50.95,51.07,70000.0,36.8455,36.9395,36.8383,36.9251,70000.0
2011-08-12 15:40:00,51.08,51.15,51.07,51.13,99600.0,36.9323,36.9829,36.9251,36.9685,99600.0
2011-08-12 15:45:00,51.14,51.16,51.05,51.12,140600.0,36.9757,36.9901,36.9106,36.9612,140600.0
2011-08-12 15:50:00,51.13,51.15,51.03,51.07,165700.0,36.9685,36.9829,36.8961,36.9251,165700.0
2011-08-12 15:55:00,51.07,51.18,51.06,51.18,327300.0,36.9251,37.0046,36.9178,37.0046,327300.0
2011-08-15 09:30:00,51.24,51.51,51.2,51.21,79300.0,37.048,37.2432,37.0191,37.0263,79300.0
2011-08-15 09:35:00,51.22,51.36,51.22,51.32,54900.0,37.0335,37.1347,37.0335,37.1058,54900.0
2011-08-15 09:40:00,51.32,51.52,51.29,51.5,57100.0,37.1058,37.2504,37.0841,37.236,57100.0
2011-08-15 09:45:00,51.5,51.59,51.48,51.51,50900.0,37.236,37.301,37.2215,37.2432,50900.0
2011-08-15 09:50:00,51.52,51.58,51.35,51.37,56900.0,37.2504,37.2938,37.1275,37.142,56900.0
2011-08-15 09:55:00,51.37,51.44,51.34,51.38,55400.0,37.142,37.1926,37.1203,37.1492,55400.0
2011-08-15 10:00:00,51.38,51.58,51.38,51.54,78400.0,37.1492,37.2938,37.1492,37.2649,78400.0
2011-08-15 10:05:00,51.53,51.65,51.53,51.58,64600.0,37.2577,37.3444,37.2577,37.2938,64600.0
2011-08-15 10:10:00,51.58,51.63,51.54,51.63,63700.0,37.2938,37.33,37.2649,37.33,63700.0
2011-08-15 10:15:00,51.63,51.75,51.6,51.66,55800.0,37.33,37.4167,37.3083,37.3517,55800.0
2011-08-15 10:20:00,51.67,51.84,51.63,51.8,52500.0,37.3589,37.4818,37.33,37.4529,52500.0
2011-08-15 10:25:00,51.79,51.81,51.7,51.79,32000.0,37.4457,37.4601,37.3806,37.4457,32000.0
2011-08-15 10:30:00,51.79,51.84,51.75,51.76,34900.0,37.4457,37.4818,37.4167,37.424,34900.0
2011-08-15 10:35:00,51.77,51.94,51.76,51.93,26600.0,37.4312,37.5541,37.424,37.5469,26600.0
2011-08-15 10:40:00,51.92,51.92,51.84,51.88,38300.0,37.5396,37.5396,37.4818,37.5107,38300.0
2011-08-15 10:45:00,51.88,51.99,51.88,51.97,21100.0,37.5107,37.5903,37.5107,37.5758,21100.0
2011-08-15 10:50:00,51.96,52.01,51.92,51.92,31000.0,37.5686,37.6047,37.5396,37.5396,31000.0
2011-08-15 10:55:00,51.93,51.94,51.84,51.87,26900.0,37.5469,37.5541,37.4818,37.5035,26900.0
2011-08-15 11:00:00,51.87,51.94,51.87,51.91,18100.0,37.5035,37.5541,37.5035,37.5324,18100.0
2011-08-15 11:05:00,51.9,51.92,51.77,51.78,27200.0,37.5252,37.5396,37.4312,37.4384,27200.0
2011-08-15 11:10:00,51.78,51.82,51.76,51.78,41300.0,37.4384,37.4673,37.424,37.4384,41300.0
2011-08-15 11:15:00,51.79,51.79,51.64,51.64,41500.0,37.4457,37.4457,37.3372,37.3372,41500.0
2011-08-15 11:20:00,51.64,51.73,51.63,51.72,27300.0,37.3372,37.4023,37.33,37.395,27300.0
2011-08-15 11:25:00,51.7,51.74,51.67,51.74,26500.0,37.3806,37.4095,37.3589,37.4095,26500.0
2011-08-15 11:30:00,51.74,51.74,51.62,51.67,41100.0,37.4095,37.4095,37.3227,37.3589,41100.0
2011-08-15 11:35:00,51.67,51.71,51.67,51.7,24500.0,37.3589,37.3878,37.3589,37.3806,24500.0
2011-08-15 11:40:00,51.7,51.75,51.69,51.72,14800.0,37.3806,37.4167,37.3733,37.395,14800.0
2011-08-15 11:45:00,51.72,51.74,51.69,51.71,19300.0,37.395,37.4095,37.3733,37.3878,19300.0
2011-08-15 11:50:00,51.71,51.73,51.7,51.7,21600.0,37.3878,37.4023,37.3806,37.3806,21600.0
2011-08-15 11:55:00,51.7,51.71,51.69,51.7,21500.0,37.3806,37.3878,37.3733,37.3806,21500.0
2011-08-15 12:00:00,51.7,51.75,51.68,51.73,63100.0,37.3806,37.4167,37.3661,37.4023,63100.0
2011-08-15 12:05:00,51.73,51.73,51.68,51.7,42400.0,37.4023,37.4023,37.3661,37.3806,42400.0
2011-08-15 12:10:00,51.71,51.73,51.7,51.71,13900.0,37.3878,37.4023,37.3806,37.3878,13900.0
2011-08-15 12:15:00,51.7,51.75,51.7,51.75,19300.0,37.3806,37.4167,37.3806,37.4167,19300.0
2011-08-15 12:20:00,51.74,51.77,51.7,51.71,23200.0,37.4095,37.4312,37.3806,37.3878,23200.0
2011-08-15 12:25:00,51.71,51.76,51.71,51.75,16000.0,37.3878,37.424,37.3878,37.4167,16000.0
2011-08-15 12:30:00,51.75,51.76,51.73,51.73,27500.0,37.4167,37.424,37.4023,37.4023,27500.0
2011-08-15 12:35:00,51.72,51.8,51.71,51.8,21900.0,37.395,37.4529,37.3878,37.4529,21900.0
2011-08-15 12:40:00,51.8,51.89,51.8,51.89,22800.0,37.4529,37.518,37.4529,37.518,22800.0
2011-08-15 12:45:00,51.89,51.95,51.89,51.9,17400.0,37.518,37.5613,37.518,37.5252,17400.0
2011-08-15 12:50:00,51.9,51.99,51.9,51.98,25600.0,37.5252,37.5903,37.5252,37.583,25600.0
2011-08-15 12:55:00,51.98,52.0,51.96,51.99,16500.0,37.583,37.5975,37.5686,37.5903,16500.0
2011-08-15 13:00:00,51.99,52.01,51.95,51.96,43200.0,37.5903,37.6047,37.5613,37.5686,43200.0
2011-08-15 13:05:00,51.96,51.96,51.87,51.93,35200.0,37.5686,37.5686,37.5035,37.5469,35200.0
2011-08-15 13:10:00,51.93,51.93,51.81,51.89,38200.0,37.5469,37.5469,37.4601,37.518,38200.0
2011-08-15 13:15:00,51.9,51.95,51.9,51.94,21000.0,37.5252,37.5613,37.5252,37.5541,21000.0
2011-08-15 13:20:00,51.94,52.02,51.94,52.01,23200.0,37.5541,37.6119,37.5541,37.6047,23200.0
2011-08-15 13:25:00,52.02,52.04,52.01,52.03,18400.0,37.6119,37.6264,37.6047,37.6192,18400.0
2011-08-15 13:30:00,52.04,52.05,51.97,52.05,25200.0,37.6264,37.6336,37.5758,37.6336,25200.0
2011-08-15 13:35:00,52.05,52.06,52.01,52.03,26100.0,37.6336,37.6409,37.6047,37.6192,26100.0
2011-08-15 13:40:00,52.03,52.07,52.0,52.07,28800.0,37.6192,37.6481,37.5975,37.6481,28800.0
2011-08-15 13:45:00,52.08,52.1,52.06,52.07,35100.0,37.6553,37.6698,37.6409,37.6481,35100.0
2011-08-15 13:50:00,52.07,52.1,52.05,52.07,17000.0,37.6481,37.6698,37.6336,37.6481,17000.0
2011-08-15 13:55:00,52.06,52.12,52.05,52.08,21500.0,37.6409,37.6842,37.6336,37.6553,21500.0
2011-08-15 14:00:00,52.08,52.14,52.07,52.14,17500.0,37.6553,37.6987,37.6481,37.6987,17500.0
2011-08-15 14:05:00,52.14,52.15,52.08,52.12,15700.0,37.6987,37.7059,37.6553,37.6842,15700.0
2011-08-15 14:10:00,52.12,52.12,52.07,52.11,23600.0,37.6842,37.6842,37.6481,37.677,23600.0
2011-08-15 14:15:00,52.11,52.12,52.08,52.12,33200.0,37.677,37.6842,37.6553,37.6842,33200.0
2011-08-15 14:20:00,52.11,52.17,52.11,52.12,63900.0,37.677,37.7204,37.677,37.6842,63900.0
2011-08-15 14:25:00,52.12,52.18,52.1,52.17,38100.0,37.6842,37.7276,37.6698,37.7204,38100.0
2011-08-15 14:30:00,52.18,52.24,52.11,52.11,59000.0,37.7276,37.771,37.677,37.677,59000.0
2011-08-15 14:35:00,52.11,52.11,52.02,52.04,37300.0,37.677,37.677,37.6119,37.6264,37300.0
2011-08-15 14:40:00,52.03,52.14,52.03,52.08,33300.0,37.6192,37.6987,37.6192,37.6553,33300.0
2011-08-15 14:45:00,52.07,52.16,52.07,52.16,29000.0,37.6481,37.7132,37.6481,37.7132,29000.0
2011-08-15 14:50:00,52.15,52.16,52.04,52.04,40300.0,37.7059,37.7132,37.6264,37.6264,40300.0
2011-08-15 14:55:00,52.05,52.18,52.04,52.18,37900.0,37.6336,37.7276,37.6264,37.7276,37900.0
2011-08-15 15:00:00,52.18,52.2,52.15,52.18,37000.0,37.7276,37.7421,37.7059,37.7276,37000.0
2011-08-15 15:05:00,52.18,52.2,52.15,52.19,29700.0,37.7276,37.7421,37.7059,37.7349,29700.0
2011-08-15 15:10:00,52.18,52.19,52.05,52.11,50100.0,37.7276,37.7349,37.6336,37.677,50100.0
2011-08-15 15:15:00,52.1,52.11,52.03,52.03,32100.0,37.6698,37.677,37.6192,37.6192,32100.0
2011-08-15 15:20:00,52.04,52.16,52.04,52.1,61000.0,37.6264,37.7132,37.6264,37.6698,61000.0
2011-08-15 15:25:00,52.08,52.12,52.01,52.05,56800.0,37.6553,37.6842,37.6047,37.6336,56800.0
2011-08-15 15:30:00,52.06,52.15,52.01,52.11,79100.0,37.6409,37.7059,37.6047,37.677,79100.0
2011-08-15 15:35:00,52.11,52.13,52.06,52.07,76000.0,37.677,37.6915,37.6409,37.6481,76000.0
2011-08-15 15:40:00,52.07,52.14,52.04,52.14,49100.0,37.6481,37.6987,37.6264,37.6987,49100.0
2011-08-15 15:45:00,52.14,52.22,52.14,52.18,174800.0,37.6987,37.7566,37.6987,37.7276,174800.0
2011-08-15 15:50:00,52.17,52.21,52.11,52.13,123600.0,37.7204,37.7493,37.677,37.6915,123600.0
2011-08-15 15:55:00,52.13,52.27,52.13,52.26,248700.0,37.6915,37.7927,37.6915,37.7855,248700.0
2011-08-16 09:30:00,51.73,51.81,51.54,51.62,81200.0,37.4023,37.4601,37.2649,37.3227,81200.0
2011-08-16 09:35:00,51.62,51.81,51.59,51.75,58100.0,37.3227,37.4601,37.301,37.4167,58100.0
2011-08-16 09:40:00,51.76,52.1,51.75,51.92,37500.0,37.424,37.6698,37.4167,37.5396,37500.0
2011-08-16 09:45:00,51.92,51.92,51.74,51.74,19300.0,37.5396,37.5396,37.4095,37.4095,19300.0
2011-08-16 09:50:00,51.73,51.79,51.68,51.73,31200.0,37.4023,37.4457,37.3661,37.4023,31200.0
2011-08-16 09:55:00,51.76,51.85,51.74,51.75,14600.0,37.424,37.489,37.4095,37.4167,14600.0
2011-08-16 10:00:00,51.73,51.78,51.66,51.7,36000.0,37.4023,37.4384,37.3517,37.3806,36000.0
2011-08-16 10:05:00,51.71,51.77,51.65,51.73,30800.0,37.3878,37.4312,37.3444,37.4023,30800.0
2011-08-16 10:10:00,51.73,51.86,51.73,51.86,24800.0,37.4023,37.4963,37.4023,37.4963,24800.0
2011-08-16 10:15:00,51.86,52.0,51.84,51.93,62300.0,37.4963,37.5975,37.4818,37.5469,62300.0
2011-08-16 10:20:00,51.94,51.99,51.92,51.99,43300.0,37.5541,37.5903,37.5396,37.5903,43300.0
2011-08-16 10:25:00,51.99,52.05,51.97,51.97,53600.0,37.5903,37.6336,37.5758,37.5758,53600.0
2011-08-16 10:30:00,51.98,51.99,51.82,51.85,21600.0,37.583,37.5903,37.4673,37.489,21600.0
2011-08-16 10:35:00,51.85,51.87,51.8,51.85,39600.0,37.489,37.5035,37.4529,37.489,39600.0
2011-08-16 10:40:00,51.85,51.87,51.79,51.82,73800.0,37.489,37.5035,37.4457,37.4673,73800.0
2011-08-16 10:45:00,51.83,51.97,51.81,51.97,101300.0,37.4746,37.5758,37.4601,37.5758,101300.0
2011-08-16 10:50:00,51.97,51.98,51.85,51.88,51000.0,37.5758,37.583,37.489,37.5107,51000.0
2011-08-16 10:55:00,51.88,51.97,51.88,51.92,54400.0,37.5107,37.5758,37.5107,37.5396,54400.0
2011-08-16 11:00:00,51.93,51.99,51.91,51.99,67000.0,37.5469,37.5903,37.5324,37.5903,67000.0
2011-08-16 11:05:00,51.99,52.05,51.97,52.0,66600.0,37.5903,37.6336,37.5758,37.5975,66600.0
2011-08-16 11:10:00,51.99,52.12,51.98,52.04,46800.0,37.5903,37.6842,37.583,37.6264,46800.0
2011-08-16 11:15:00,52.03,52.06,52.01,52.04,35600.0,37.6192,37.6409,37.6047,37.6264,35600.0
2011-08-16 11:20:00,52.05,52.09,51.99,52.09,40800.0,37.6336,37.6626,37.5903,37.6626,40800.0
2011-08-16 11:25:00,52.1,52.12,52.08,52.12,29200.0,37.6698,37.6842,37.6553,37.6842,29200.0
2011-08-16 11:30:00,52.11,52.14,52.11,52.13,37200.0,37.677,37.6987,37.677,37.6915,37200.0
2011-08-16 11:35:00,52.13,52.23,52.12,52.2,46800.0,37.6915,37.7638,37.6842,37.7421,46800.0
2011-08-16 11:40:00,52.2,52.32,52.16,52.32,47100.0,37.7421,37.8289,37.7132,37.8289,47100.0
2011-08-16 11:45:00,52.31,52.32,52.28,52.29,34800.0,37.8216,37.8289,37.7999,37.8072,34800.0
2011-08-16 11:50:00,52.29,52.37,52.27,52.37,42300.0,37.8072,37.865,37.7927,37.865,42300.0
2011-08-16 11:55:00,52.35,52.36,52.3,52.34,42800.0,37.8505,37.8578,37.8144,37.8433,42800.0
2011-08-16 12:00:00,52.33,52.36,52.29,52.29,30600.0,37.8361,37.8578,37.8072,37.8072,30600.0
2011-08-16 12:05:00,52.29,52.45,52.29,52.45,79800.0,37.8072,37.9228,37.8072,37.9228,79800.0
2011-08-16 12:10:00,52.45,52.52,52.22,52.41,250900.0,37.9228,37.9735,37.7566,37.8939,250900.0
2011-08-16 12:15:00,52.42,52.47,52.34,52.41,133100.0,37.9012,37.9373,37.8433,37.8939,133100.0
2011-08-16 12:20:00,52.4,52.48,52.31,52.33,78600.0,37.8867,37.9445,37.8216,37.8361,78600.0
2011-08-16 12:25:00,52.32,52.36,52.07,52.14,64500.0,37.8289,37.8578,37.6481,37.6987,64500.0
2011-08-16 12:30:00,52.13,52.16,52.02,52.13,49100.0,37.6915,37.7132,37.6119,37.6915,49100.0
2011-08-16 12:35:00,52.14,52.19,52.1,52.13,46600.0,37.6987,37.7349,37.6698,37.6915,46600.0
2011-08-16 12:40:00,52.13,52.19,52.1,52.11,28000.0,37.6915,37.7349,37.6698,37.677,28000.0
2011-08-16 12:45:00,52.11,52.11,51.91,52.05,29200.0,37.677,37.677,37.5324,37.6336,29200.0
2011-08-16 12:50:00,52.04,52.13,52.02,52.1,22100.0,37.6264,37.6915,37.6119,37.6698,22100.0
2011-08-16 12:55:00,52.09,52.1,51.93,51.95,29000.0,37.6626,37.6698,37.5469,37.5613,29000.0
2011-08-16 13:00:00,51.95,51.95,51.76,51.78,56300.0,37.5613,37.5613,37.424,37.4384,56300.0
2011-08-16 13:05:00,51.77,51.78,51.6,51.73,76800.0,37.4312,37.4384,37.3083,37.4023,76800.0
2011-08-16 13:10:00,51.74,51.74,51.62,51.63,77700.0,37.4095,37.4095,37.3227,37.33,77700.0
2011-08-16 13:15:00,51.63,51.7,51.63,51.66,37900.0,37.33,37.3806,37.33,37.3517,37900.0
2011-08-16 13:20:00,51.66,51.75,51.59,51.75,54100.0,37.3517,37.4167,37.301,37.4167,54100.0
2011-08-16 13:25:00,51.75,51.76,51.67,51.67,59600.0,37.4167,37.424,37.3589,37.3589,59600.0
2011-08-16 13:30:00,51.66,51.76,51.62,51.71,35900.0,37.3517,37.424,37.3227,37.3878,35900.0
2011-08-16 13:35:00,51.71,51.74,51.62,51.63,30500.0,37.3878,37.4095,37.3227,37.33,30500.0
2011-08-16 13:40:00,51.63,51.66,51.6,51.61,37000.0,37.33,37.3517,37.3083,37.3155,37000.0
2011-08-16 13:45:00,51.61,51.7,51.59,51.68,35600.0,37.3155,37.3806,37.301,37.3661,35600.0
2011-08-16 13:50:00,51.68,51.81,51.67,51.76,59100.0,37.3661,37.4601,37.3589,37.424,59100.0
2011-08-16 13:55:00,51.77,51.77,51.71,51.71,19300.0,37.4312,37.4312,37.3878,37.3878,19300.0
2011-08-16 14:00:00,51.72,51.84,51.72,51.78,45200.0,37.395,37.4818,37.395,37.4384,45200.0
2011-08-16 14:05:00,51.78,51.82,51.77,51.77,38200.0,37.4384,37.4673,37.4312,37.4312,38200.0
2011-08-16 14:10:00,51.77,51.91,51.77,51.89,92400.0,37.4312,37.5324,37.4312,37.518,92400.0
2011-08-16 14:15:00,51.9,51.91,51.8,51.8,44800.0,37.5252,37.5324,37.4529,37.4529,44800.0
2011-08-16 14:20:00,51.81,51.84,51.79,51.79,39200.0,37.4601,37.4818,37.4457,37.4457,39200.0
2011-08-16 14:25:00,51.79,51.8,51.73,51.74,24500.0,37.4457,37.4529,37.4023,37.4095,24500.0
2011-08-16 14:30:00,51.75,51.76,51.68,51.71,28500.0,37.4167,37.424,37.3661,37.3878,28500.0
2011-08-16 14:35:00,51.72,51.75,51.61,51.64,28900.0,37.395,37.4167,37.3155,37.3372,28900.0
2011-08-16 14:40:00,51.64,51.69,51.63,51.68,25000.0,37.3372,37.3733,37.33,37.3661,25000.0
2011-08-16 14:45:00,51.68,51.71,51.63,51.7,23500.0,37.3661,37.3878,37.33,37.3806,23500.0
2011-08-16 14:50:00,51.7,51.74,51.62,51.66,39700.0,37.3806,37.4095,37.3227,37.3517,39700.0
2011-08-16 14:55:00,51.66,51.69,51.61,51.64,31100.0,37.3517,37.3733,37.3155,37.3372,31100.0
2011-08-16 15:00:00,51.65,51.72,51.64,51.7,28100.0,37.3444,37.395,37.3372,37.3806,28100.0
2011-08-16 15:05:00,51.7,51.81,51.7,51.79,41900.0,37.3806,37.4601,37.3806,37.4457,41900.0
2011-08-16 15:10:00,51.79,51.82,51.74,51.74,29600.0,37.4457,37.4673,37.4095,37.4095,29600.0
2011-08-16 15:15:00,51.73,51.88,51.7,51.88,41900.0,37.4023,37.5107,37.3806,37.5107,41900.0
2011-08-16 15:20:00,51.89,51.9,51.83,51.9,51300.0,37.518,37.5252,37.4746,37.5252,51300.0
2011-08-16 15:25:00,51.91,52.06,51.91,52.05,64400.0,37.5324,37.6409,37.5324,37.6336,64400.0
2011-08-16 15:30:00,52.06,52.06,52.0,52.02,127000.0,37.6409,37.6409,37.5975,37.6119,127000.0
2011-08-16 15:35:00,52.03,52.13,52.03,52.12,72800.0,37.6192,37.6915,37.6192,37.6842,72800.0
2011-08-16 15:40:00,52.12,52.27,52.09,52.24,102300.0,37.6842,37.7927,37.6626,37.771,102300.0
2011-08-16 15:45:00,52.23,52.25,52.06,52.19,200500.0,37.7638,37.7782,37.6409,37.7349,200500.0
2011-08-16 15:50:00,52.19,52.2,52.07,52.08,212900.0,37.7349,37.7421,37.6481,37.6553,212900.0
2011-08-16 15:55:00,52.08,52.09,51.99,51.99,246900.0,37.6553,37.6626,37.5903,37.5903,246900.0
2011-08-17 09:30:00,52.43,52.53,52.28,52.39,53700.0,37.9084,37.9807,37.7999,37.8795,53700.0
2011-08-17 09:35:00,52.34,52.58,52.16,52.16,33200.0,37.8433,38.0168,37.7132,37.7132,33200.0
2011-08-17 09:40:00,52.16,52.26,52.13,52.14,20700.0,37.7132,37.7855,37.6915,37.6987,20700.0
2011-08-17 09:45:00,52.15,52.2,52.03,52.13,56500.0,37.7059,37.7421,37.6192,37.6915,56500.0
2011-08-17 09:50:00,52.16,52.17,52.07,52.16,28300.0,37.7132,37.7204,37.6481,37.7132,28300.0
2011-08-17 09:55:00,52.17,52.26,52.16,52.25,24700.0,37.7204,37.7855,37.7132,37.7782,24700.0
2011-08-17 10:00:00,52.27,52.33,52.2,52.32,35200.0,37.7927,37.8361,37.7421,37.8289,35200.0
2011-08-17 10:05:00,52.32,52.39,52.31,52.38,31100.0,37.8289,37.8795,37.8216,37.8722,31100.0
2011-08-17 10:10:00,52.39,52.53,52.34,52.5,25200.0,37.8795,37.9807,37.8433,37.959,25200.0
2011-08-17 10:15:00,52.5,52.56,52.48,52.54,16700.0,37.959,38.0024,37.9445,37.9879,16700.0
2011-08-17 10:20:00,52.52,52.55,52.4,52.47,48200.0,37.9735,37.9952,37.8867,37.9373,48200.0
2011-08-17 10:25:00,52.48,52.53,52.45,52.53,24800.0,37.9445,37.9807,37.9228,37.9807,24800.0
2011-08-17 10:30:00,52.53,52.53,52.38,52.4,30300.0,37.9807,37.9807,37.8722,37.8867,30300.0
2011-08-17 10:35:00,52.41,52.42,52.33,52.42,17200.0,37.8939,37.9012,37.8361,37.9012,17200.0
2011-08-17 10:40:00,52.41,52.45,52.37,52.43,14800.0,37.8939,37.9228,37.865,37.9084,14800.0
2011-08-17 10:45:00,52.43,52.44,52.38,52.42,19400.0,37.9084,37.9156,37.8722,37.9012,19400.0
2011-08-17 10:50:00,52.43,52.51,52.35,52.38,24600.0,37.9084,37.9662,37.8505,37.8722,24600.0
2011-08-17 10:55:00,52.39,52.41,52.3,52.31,28100.0,37.8795,37.8939,37.8144,37.8216,28100.0
2011-08-17 11:00:00,52.32,52.42,52.3,52.41,40700.0,37.8289,37.9012,37.8144,37.8939,40700.0
2011-08-17 11:05:00,52.41,52.42,52.37,52.4,20500.0,37.8939,37.9012,37.865,37.8867,20500.0
2011-08-17 11:10:00,52.39,52.45,52.39,52.45,18400.0,37.8795,37.9228,37.8795,37.9228,18400.0
2011-08-17 11:15:00,52.45,52.46,52.29,52.29,22600.0,37.9228,37.9301,37.8072,37.8072,22600.0
2011-08-17 11:20:00,52.29,52.33,52.28,52.31,12600.0,37.8072,37.8361,37.7999,37.8216,12600.0
2011-08-17 11:25:00,52.29,52.39,52.26,52.38,16400.0,37.8072,37.8795,37.7855,37.8722,16400.0
2011-08-17 11:30:00,52.38,52.44,52.32,52.34,22300.0,37.8722,37.9156,37.8289,37.8433,22300.0
2011-08-17 11:35:00,52.33,52.35,52.28,52.31,18200.0,37.8361,37.8505,37.7999,37.8216,18200.0
2011-08-17 11:40:00,52.31,52.41,52.31,52.39,29600.0,37.8216,37.8939,37.8216,37.8795,29600.0
2011-08-17 11:45:00,52.4,52.42,52.34,52.41,30400.0,37.8867,37.9012,37.8433,37.8939,30400.0
2011-08-17 11:50:00,52.41,52.44,52.36,52.37,10700.0,37.8939,37.9156,37.8578,37.865,10700.0
2011-08-17 11:55:00,52.35,52.35,52.23,52.25,25100.0,37.8505,37.8505,37.7638,37.7782,25100.0
2011-08-17 12:00:00,52.27,52.31,52.23,52.25,24100.0,37.7927,37.8216,37.7638,37.7782,24100.0
2011-08-17 12:05:00,52.24,52.26,52.1,52.18,25700.0,37.771,37.7855,37.6698,37.7276,25700.0
2011-08-17 12:10:00,52.18,52.22,52.1,52.19,24100.0,37.7276,37.7566,37.6698,37.7349,24100.0
2011-08-17 12:15:00,52.18,52.22,52.08,52.08,17700.0,37.7276,37.7566,37.6553,37.6553,17700.0
2011-08-17 12:20:00,52.08,52.13,52.06,52.1,9900.0,37.6553,37.6915,37.6409,37.6698,9900.0
2011-08-17 12:25:00,52.09,52.09,52.01,52.08,13400.0,37.6626,37.6626,37.6047,37.6553,13400.0
2011-08-17 12:30:00,52.08,52.14,52.08,52.13,16200.0,37.6553,37.6987,37.6553,37.6915,16200.0
2011-08-17 12:35:00,52.14,52.17,52.14,52.17,8200.0,37.6987,37.7204,37.6987,37.7204,8200.0
2011-08-17 12:40:00,52.18,52.2,52.16,52.17,7800.0,37.7276,37.7421,37.7132,37.7204,7800.0
2011-08-17 12:45:00,52.17,52.18,52.05,52.09,20400.0,37.7204,37.7276,37.6336,37.6626,20400.0
2011-08-17 12:50:00,52.09,52.11,51.99,51.99,19100.0,37.6626,37.677,37.5903,37.5903,19100.0
2011-08-17 12:55:00,51.99,52.01,51.93,51.98,16300.0,37.5903,37.6047,37.5469,37.583,16300.0
2011-08-17 13:00:00,51.98,52.0,51.91,51.99,24200.0,37.583,37.5975,37.5324,37.5903,24200.0
2011-08-17 13:05:00,51.99,52.1,51.94,52.1,46300.0,37.5903,37.6698,37.5541,37.6698,46300.0
2011-08-17 13:10:00,52.1,52.19,52.08,52.16,26300.0,37.6698,37.7349,37.6553,37.7132,26300.0
2011-08-17 13:15:00,52.17,52.2,52.15,52.18,12300.0,37.7204,37.7421,37.7059,37.7276,12300.0
2011-08-17 13:20:00,52.16,52.17,52.01,52.07,29600.0,37.7132,37.7204,37.6047,37.6481,29600.0
2011-08-17 13:25:00,52.05,52.05,51.96,52.0,19100.0,37.6336,37.6336,37.5686,37.5975,19100.0
2011-08-17 13:30:00,52.02,52.07,51.96,51.96,14800.0,37.6119,37.6481,37.5686,37.5686,14800.0
2011-08-17 13:35:00,51.97,52.02,51.94,52.01,12400.0,37.5758,37.6119,37.5541,37.6047,12400.0
2011-08-17 13:40:00,52.01,52.01,51.88,51.91,37500.0,37.6047,37.6047,37.5107,37.5324,37500.0
2011-08-17 13:45:00,51.89,51.96,51.89,51.96,16400.0,37.518,37.5686,37.518,37.5686,16400.0
2011-08-17 13:50:00,51.95,52.0,51.92,52.0,25100.0,37.5613,37.5975,37.5396,37.5975,25100.0
2011-08-17 13:55:00,52.01,52.01,51.9,51.92,21000.0,37.6047,37.6047,37.5252,37.5396,21000.0
2011-08-17 14:00:00,51.92,52.07,51.92,52.05,26000.0,37.5396,37.6481,37.5396,37.6336,26000.0
2011-08-17 14:05:00,52.05,52.05,51.96,52.0,10100.0,37.6336,37.6336,37.5686,37.5975,10100.0
2011-08-17 14:10:00,52.0,52.08,51.99,52.01,16800.0,37.5975,37.6553,37.5903,37.6047,16800.0
2011-08-17 14:15:00,52.0,52.03,51.96,52.02,14300.0,37.5975,37.6192,37.5686,37.6119,14300.0
2011-08-17 14:20:00,52.03,52.05,51.98,52.01,21400.0,37.6192,37.6336,37.583,37.6047,21400.0
2011-08-17 14:25:00,52.0,52.0,51.91,51.96,13400.0,37.5975,37.5975,37.5324,37.5686,13400.0
2011-08-17 14:30:00,51.96,52.02,51.93,51.93,17600.0,37.5686,37.6119,37.5469,37.5469,17600.0
2011-08-17 14:35:00,51.92,51.94,51.88,51.93,14700.0,37.5396,37.5541,37.5107,37.5469,14700.0
2011-08-17 14:40:00,51.92,52.01,51.88,51.98,19800.0,37.5396,37.6047,37.5107,37.583,19800.0
2011-08-17 14:45:00,51.98,52.02,51.93,52.02,19900.0,37.583,37.6119,37.5469,37.6119,19900.0
2011-08-17 14:50:00,52.02,52.04,51.97,52.03,17000.0,37.6119,37.6264,37.5758,37.6192,17000.0
2011-08-17 14:55:00,52.03,52.13,52.03,52.13,20900.0,37.6192,37.6915,37.6192,37.6915,20900.0
2011-08-17 15:00:00,52.14,52.16,52.04,52.07,29500.0,37.6987,37.7132,37.6264,37.6481,29500.0
2011-08-17 15:05:00,52.06,52.1,52.04,52.1,16900.0,37.6409,37.6698,37.6264,37.6698,16900.0
2011-08-17 15:10:00,52.11,52.17,52.1,52.11,30300.0,37.677,37.7204,37.6698,37.677,30300.0
2011-08-17 15:15:00,52.11,52.16,52.05,52.16,24600.0,37.677,37.7132,37.6336,37.7132,24600.0
2011-08-17 15:20:00,52.15,52.17,52.08,52.14,36700.0,37.7059,37.7204,37.6553,37.6987,36700.0
2011-08-17 15:25:00,52.15,52.16,52.05,52.09,28600.0,37.7059,37.7132,37.6336,37.6626,28600.0
2011-08-17 15:30:00,52.1,52.15,52.06,52.06,31400.0,37.6698,37.7059,37.6409,37.6409,31400.0
2011-08-17 15:35:00,52.06,52.11,52.02,52.08,31600.0,37.6409,37.677,37.6119,37.6553,31600.0
2011-08-17 15:40:00,52.08,52.1,52.03,52.07,52400.0,37.6553,37.6698,37.6192,37.6481,52400.0
2011-08-17 15:45:00,52.07,52.11,52.03,52.11,83400.0,37.6481,37.677,37.6192,37.677,83400.0
2011-08-17 15:50:00,52.11,52.13,52.02,52.05,82100.0,37.677,37.6915,37.6119,37.6336,82100.0
2011-08-17 15:55:00,52.05,52.19,52.05,52.18,203300.0,37.6336,37.7349,37.6336,37.7276,203300.0
2011-08-18 09:30:00,50.68,50.92,50.67,50.88,69600.0,36.6431,36.8166,36.6359,36.7877,69600.0
2011-08-18 09:35:00,50.86,50.87,50.55,50.69,44400.0,36.7732,36.7805,36.5491,36.6503,44400.0
2011-08-18 09:40:00,50.72,51.03,50.69,50.89,35600.0,36.672,36.8961,36.6503,36.7949,35600.0
2011-08-18 09:45:00,50.9,51.02,50.85,50.93,29200.0,36.8022,36.8889,36.766,36.8238,29200.0
2011-08-18 09:50:00,50.91,51.03,50.79,50.82,39300.0,36.8094,36.8961,36.7226,36.7443,39300.0
2011-08-18 09:55:00,50.82,50.86,50.72,50.84,26600.0,36.7443,36.7732,36.672,36.7588,26600.0
2011-08-18 10:00:00,50.78,50.82,50.19,50.43,149700.0,36.7154,36.7443,36.2888,36.4623,149700.0
2011-08-18 10:05:00,50.43,50.43,50.11,50.4,160300.0,36.4623,36.4623,36.231,36.4406,160300.0
2011-08-18 10:10:00,50.39,50.43,50.24,50.39,66800.0,36.4334,36.4623,36.325,36.4334,66800.0
2011-08-18 10:15:00,50.39,50.44,50.28,50.3,79500.0,36.4334,36.4696,36.3539,36.3683,79500.0
2011-08-18 10:20:00,50.3,50.36,50.17,50.34,53900.0,36.3683,36.4117,36.2743,36.3973,53900.0
2011-08-18 10:25:00,50.35,50.47,50.26,50.29,63100.0,36.4045,36.4913,36.3394,36.3611,63100.0
2011-08-18 10:30:00,50.29,50.32,50.18,50.18,80200.0,36.3611,36.3828,36.2816,36.2816,80200.0
2011-08-18 10:35:00,50.19,50.25,50.05,50.1,70200.0,36.2888,36.3322,36.1876,36.2237,70200.0
2011-08-18 10:40:00,50.11,50.15,50.01,50.11,57200.0,36.231,36.2599,36.1587,36.231,57200.0
2011-08-18 10:45:00,50.12,50.25,50.04,50.24,40400.0,36.2382,36.3322,36.1804,36.325,40400.0
2011-08-18 10:50:00,50.24,50.3,50.17,50.19,24900.0,36.325,36.3683,36.2743,36.2888,24900.0
2011-08-18 10:55:00,50.19,50.21,50.04,50.21,31600.0,36.2888,36.3033,36.1804,36.3033,31600.0
2011-08-18 11:00:00,50.22,50.26,50.04,50.14,59100.0,36.3105,36.3394,36.1804,36.2527,59100.0
2011-08-18 11:05:00,50.13,50.16,50.04,50.08,39200.0,36.2454,36.2671,36.1804,36.2093,39200.0
2011-08-18 11:10:00,50.07,50.22,50.04,50.14,85100.0,36.202,36.3105,36.1804,36.2527,85100.0
2011-08-18 11:15:00,50.14,50.24,50.1,50.2,87800.0,36.2527,36.325,36.2237,36.296,87800.0
2011-08-18 11:20:00,50.17,50.19,50.03,50.04,47900.0,36.2743,36.2888,36.1731,36.1804,47900.0
2011-08-18 11:25:00,50.03,50.06,49.96,50.0,63800.0,36.1731,36.1948,36.1225,36.1514,63800.0
2011-08-18 11:30:00,50.0,50.15,49.98,50.12,143700.0,36.1514,36.2599,36.137,36.2382,143700.0
2011-08-18 11:35:00,50.11,50.13,50.06,50.08,55600.0,36.231,36.2454,36.1948,36.2093,55600.0
2011-08-18 11:40:00,50.09,50.14,49.98,50.02,27200.0,36.2165,36.2527,36.137,36.1659,27200.0
2011-08-18 11:45:00,50.03,50.13,50.02,50.09,46600.0,36.1731,36.2454,36.1659,36.2165,46600.0
2011-08-18 11:50:00,50.09,50.25,50.07,50.25,93300.0,36.2165,36.3322,36.202,36.3322,93300.0
2011-08-18 11:55:00,50.25,50.33,50.25,50.28,51900.0,36.3322,36.39,36.3322,36.3539,51900.0
2011-08-18 12:00:00,50.29,50.3,50.09,50.1,49700.0,36.3611,36.3683,36.2165,36.2237,49700.0
2011-08-18 12:05:00,50.11,50.14,49.98,49.98,64400.0,36.231,36.2527,36.137,36.137,64400.0
2011-08-18 12:10:00,49.98,50.12,49.9,50.02,306300.0,36.137,36.2382,36.0791,36.1659,306300.0
2011-08-18 12:15:00,50.02,50.16,49.99,50.12,60300.0,36.1659,36.2671,36.1442,36.2382,60300.0
2011-08-18 12:20:00,50.12,50.2,50.06,50.06,32400.0,36.2382,36.296,36.1948,36.1948,32400.0
2011-08-18 12:25:00,50.08,50.14,50.05,50.14,27800.0,36.2093,36.2527,36.1876,36.2527,27800.0
2011-08-18 12:30:00,50.12,50.18,50.05,50.1,40400.0,36.2382,36.2816,36.1876,36.2237,40400.0
2011-08-18 12:35:00,50.11,50.11,50.01,50.03,23500.0,36.231,36.231,36.1587,36.1731,23500.0
2011-08-18 12:40:00,50.02,50.07,49.99,50.01,27000.0,36.1659,36.202,36.1442,36.1587,27000.0
2011-08-18 12:45:00,50.02,50.02,49.94,49.96,24100.0,36.1659,36.1659,36.108,36.1225,24100.0
2011-08-18 12:50:00,49.95,49.97,49.89,49.9,14400.0,36.1153,36.1297,36.0719,36.0791,14400.0
2011-08-18 12:55:00,49.89,49.96,49.88,49.93,29600.0,36.0719,36.1225,36.0647,36.1008,29600.0
2011-08-18 13:00:00,49.92,49.95,49.89,49.89,21800.0,36.0936,36.1153,36.0719,36.0719,21800.0
2011-08-18 13:05:00,49.88,49.88,49.73,49.75,40900.0,36.0647,36.0647,35.9562,35.9707,40900.0
2011-08-18 13:10:00,49.75,49.79,49.67,49.67,32300.0,35.9707,35.9996,35.9128,35.9128,32300.0
2011-08-18 13:15:00,49.67,49.72,49.64,49.71,22500.0,35.9128,35.949,35.8911,35.9418,22500.0
2011-08-18 13:20:00,49.72,49.85,49.69,49.82,43900.0,35.949,36.043,35.9273,36.0213,43900.0
2011-08-18 13:25:00,49.84,49.87,49.8,49.81,24300.0,36.0357,36.0574,36.0068,36.0141,24300.0
2011-08-18 13:30:00,49.81,49.89,49.73,49.75,48500.0,36.0141,36.0719,35.9562,35.9707,48500.0
2011-08-18 13:35:00,49.74,49.78,49.63,49.64,47600.0,35.9634,35.9924,35.8839,35.8911,47600.0
2011-08-18 13:40:00,49.64,49.73,49.63,49.7,25300.0,35.8911,35.9562,35.8839,35.9345,25300.0
2011-08-18 13:45:00,49.69,49.75,49.66,49.73,33800.0,35.9273,35.9707,35.9056,35.9562,33800.0
2011-08-18 13:50:00,49.72,49.78,49.71,49.73,34700.0,35.949,35.9924,35.9418,35.9562,34700.0
2011-08-18 13:55:00,49.72,49.73,49.63,49.69,28800.0,35.949,35.9562,35.8839,35.9273,28800.0
2011-08-18 14:00:00,49.7,50.0,49.69,49.89,100100.0,35.9345,36.1514,35.9273,36.0719,100100.0
2011-08-18 14:05:00,49.89,49.89,49.79,49.84,35000.0,36.0719,36.0719,35.9996,36.0357,35000.0
2011-08-18 14:10:00,49.84,49.89,49.77,49.83,56900.0,36.0357,36.0719,35.9851,36.0285,56900.0
2011-08-18 14:15:00,49.83,49.96,49.81,49.9,66300.0,36.0285,36.1225,36.0141,36.0791,66300.0
2011-08-18 14:20:00,49.91,49.98,49.83,49.98,51900.0,36.0864,36.137,36.0285,36.137,51900.0
2011-08-18 14:25:00,49.98,49.98,49.85,49.86,37400.0,36.137,36.137,36.043,36.0502,37400.0
2011-08-18 14:30:00,49.85,49.85,49.78,49.78,39400.0,36.043,36.043,35.9924,35.9924,39400.0
2011-08-18 14:35:00,49.79,49.89,49.79,49.84,48500.0,35.9996,36.0719,35.9996,36.0357,48500.0
2011-08-18 14:40:00,49.84,49.84,49.72,49.76,43300.0,36.0357,36.0357,35.949,35.9779,43300.0
2011-08-18 14:45:00,49.75,49.81,49.71,49.76,57100.0,35.9707,36.0141,35.9418,35.9779,57100.0
2011-08-18 14:50:00,49.76,49.76,49.65,49.69,35600.0,35.9779,35.9779,35.8984,35.9273,35600.0
2011-08-18 14:55:00,49.71,49.77,49.6,49.62,59900.0,35.9418,35.9851,35.8622,35.8767,59900.0
2011-08-18 15:00:00,49.62,49.65,49.48,49.48,80900.0,35.8767,35.8984,35.7755,35.7755,80900.0
2011-08-18 15:05:00,49.49,49.61,49.49,49.49,92800.0,35.7827,35.8694,35.7827,35.7827,92800.0
2011-08-18 15:10:00,49.49,49.62,49.48,49.59,61500.0,35.7827,35.8767,35.7755,35.855,61500.0
2011-08-18 15:15:00,49.6,49.61,49.49,49.59,41000.0,35.8622,35.8694,35.7827,35.855,41000.0
2011-08-18 15:20:00,49.6,49.65,49.54,49.61,39900.0,35.8622,35.8984,35.8188,35.8694,39900.0
2011-08-18 15:25:00,49.61,49.79,49.58,49.76,60500.0,35.8694,35.9996,35.8478,35.9779,60500.0
2011-08-18 15:30:00,49.75,49.8,49.68,49.74,69000.0,35.9707,36.0068,35.9201,35.9634,69000.0
2011-08-18 15:35:00,49.74,49.78,49.59,49.65,107200.0,35.9634,35.9924,35.855,35.8984,107200.0
2011-08-18 15:40:00,49.66,49.67,49.59,49.6,120200.0,35.9056,35.9128,35.855,35.8622,120200.0
2011-08-18 15:45:00,49.6,49.61,49.46,49.6,282000.0,35.8622,35.8694,35.761,35.8622,282000.0
2011-08-18 15:50:00,49.6,49.95,49.58,49.94,259900.0,35.8622,36.1153,35.8478,36.108,259900.0
2011-08-18 15:55:00,49.93,50.0,49.78,49.82,478200.0,36.1008,36.1514,35.9924,36.0213,478200.0
2011-08-19 09:30:00,49.67,49.79,49.45,49.61,413100.0,35.9128,35.9996,35.7538,35.8694,413100.0
2011-08-19 09:35:00,49.63,49.87,49.61,49.81,45300.0,35.8839,36.0574,35.8694,36.0141,45300.0
2011-08-19 09:40:00,49.88,49.96,49.81,49.83,26400.0,36.0647,36.1225,36.0141,36.0285,26400.0
2011-08-19 09:45:00,49.82,49.88,49.67,49.67,30200.0,36.0213,36.0647,35.9128,35.9128,30200.0
2011-08-19 09:50:00,49.68,49.93,49.57,49.91,34100.0,35.9201,36.1008,35.8405,36.0864,34100.0
2011-08-19 09:55:00,49.87,50.06,49.82,50.01,58500.0,36.0574,36.1948,36.0213,36.1587,58500.0
2011-08-19 10:00:00,50.0,50.19,49.99,50.12,61100.0,36.1514,36.2888,36.1442,36.2382,61100.0
2011-08-19 10:05:00,50.12,50.12,49.95,50.04,41500.0,36.2382,36.2382,36.1153,36.1804,41500.0
2011-08-19 10:10:00,50.04,50.12,49.99,50.01,38700.0,36.1804,36.2382,36.1442,36.1587,38700.0
2011-08-19 10:15:00,50.0,50.24,49.95,50.22,71300.0,36.1514,36.325,36.1153,36.3105,71300.0
2011-08-19 10:20:00,50.22,50.4,50.18,50.34,86300.0,36.3105,36.4406,36.2816,36.3973,86300.0
2011-08-19 10:25:00,50.34,50.63,50.32,50.52,59300.0,36.3973,36.6069,36.3828,36.5274,59300.0
2011-08-19 10:30:00,50.51,50.53,50.31,50.34,66000.0,36.5202,36.5346,36.3756,36.3973,66000.0
2011-08-19 10:35:00,50.35,50.36,50.15,50.17,31800.0,36.4045,36.4117,36.2599,36.2743,31800.0
2011-08-19 10:40:00,50.18,50.23,50.05,50.14,40300.0,36.2816,36.3177,36.1876,36.2527,40300.0
2011-08-19 10:45:00,50.12,50.14,49.99,50.11,31400.0,36.2382,36.2527,36.1442,36.231,31400.0
2011-08-19 10:50:00,50.11,50.16,50.04,50.13,22800.0,36.231,36.2671,36.1804,36.2454,22800.0
2011-08-19 10:55:00,50.14,50.19,50.09,50.11,21500.0,36.2527,36.2888,36.2165,36.231,21500.0
2011-08-19 11:00:00,50.09,50.15,50.03,50.03,18300.0,36.2165,36.2599,36.1731,36.1731,18300.0
2011-08-19 11:05:00,50.02,50.03,49.95,49.97,40200.0,36.1659,36.1731,36.1153,36.1297,40200.0
2011-08-19 11:10:00,49.97,50.01,49.9,49.91,40100.0,36.1297,36.1587,36.0791,36.0864,40100.0
2011-08-19 11:15:00,49.89,49.98,49.85,49.87,62500.0,36.0719,36.137,36.043,36.0574,62500.0
2011-08-19 11:20:00,49.86,49.93,49.84,49.84,56100.0,36.0502,36.1008,36.0357,36.0357,56100.0
2011-08-19 11:25:00,49.84,49.85,49.76,49.79,25200.0,36.0357,36.043,35.9779,35.9996,25200.0
2011-08-19 11:30:00,49.78,49.87,49.74,49.82,60900.0,35.9924,36.0574,35.9634,36.0213,60900.0
2011-08-19 11:35:00,49.83,49.88,49.76,49.84,54500.0,36.0285,36.0647,35.9779,36.0357,54500.0
2011-08-19 11:40:00,49.83,49.89,49.77,49.85,63300.0,36.0285,36.0719,35.9851,36.043,63300.0
2011-08-19 11:45:00,49.85,49.86,49.72,49.81,38200.0,36.043,36.0502,35.949,36.0141,38200.0
2011-08-19 11:50:00,49.81,49.88,49.78,49.86,20900.0,36.0141,36.0647,35.9924,36.0502,20900.0
2011-08-19 11:55:00,49.87,49.89,49.81,49.86,45000.0,36.0574,36.0719,36.0141,36.0502,45000.0
2011-08-19 12:00:00,49.86,49.86,49.77,49.78,30200.0,36.0502,36.0502,35.9851,35.9924,30200.0
2011-08-19 12:05:00,49.78,49.9,49.76,49.77,47100.0,35.9924,36.0791,35.9779,35.9851,47100.0
2011-08-19 12:10:00,49.77,49.83,49.71,49.83,36800.0,35.9851,36.0285,35.9418,36.0285,36800.0
2011-08-19 12:15:00,49.83,49.86,49.78,49.81,28500.0,36.0285,36.0502,35.9924,36.0141,28500.0
2011-08-19 12:20:00,49.81,49.83,49.78,49.82,26500.0,36.0141,36.0285,35.9924,36.0213,26500.0
2011-08-19 12:25:00,49.82,49.9,49.81,49.89,28200.0,36.0213,36.0791,36.0141,36.0719,28200.0
2011-08-19 12:30:00,49.9,49.91,49.82,49.85,43900.0,36.0791,36.0864,36.0213,36.043,43900.0
2011-08-19 12:35:00,49.85,49.91,49.78,49.78,37900.0,36.043,36.0864,35.9924,35.9924,37900.0
2011-08-19 12:40:00,49.78,49.84,49.76,49.79,30800.0,35.9924,36.0357,35.9779,35.9996,30800.0
2011-08-19 12:45:00,49.8,49.86,49.79,49.82,24100.0,36.0068,36.0502,35.9996,36.0213,24100.0
2011-08-19 12:50:00,49.81,49.82,49.75,49.79,13400.0,36.0141,36.0213,35.9707,35.9996,13400.0
2011-08-19 12:55:00,49.8,49.8,49.73,49.75,23900.0,36.0068,36.0068,35.9562,35.9707,23900.0
2011-08-19 13:00:00,49.75,49.77,49.72,49.75,52300.0,35.9707,35.9851,35.949,35.9707,52300.0
2011-08-19 13:05:00,49.75,49.88,49.73,49.86,43800.0,35.9707,36.0647,35.9562,36.0502,43800.0
2011-08-19 13:10:00,49.86,49.88,49.79,49.79,38200.0,36.0502,36.0647,35.9996,35.9996,38200.0
2011-08-19 13:15:00,49.79,49.83,49.75,49.83,30400.0,35.9996,36.0285,35.9707,36.0285,30400.0
2011-08-19 13:20:00,49.82,49.82,49.76,49.77,29500.0,36.0213,36.0213,35.9779,35.9851,29500.0
2011-08-19 13:25:00,49.77,49.87,49.77,49.86,26000.0,35.9851,36.0574,35.9851,36.0502,26000.0
2011-08-19 13:30:00,49.84,49.84,49.74,49.77,108700.0,36.0357,36.0357,35.9634,35.9851,108700.0
2011-08-19 13:35:00,49.77,49.87,49.77,49.78,48500.0,35.9851,36.0574,35.9851,35.9924,48500.0
2011-08-19 13:40:00,49.79,49.81,49.76,49.76,47400.0,35.9996,36.0141,35.9779,35.9779,47400.0
2011-08-19 13:45:00,49.77,49.9,49.76,49.87,40300.0,35.9851,36.0791,35.9779,36.0574,40300.0
2011-08-19 13:50:00,49.87,49.87,49.76,49.8,23200.0,36.0574,36.0574,35.9779,36.0068,23200.0
2011-08-19 13:55:00,49.8,49.86,49.79,49.82,29700.0,36.0068,36.0502,35.9996,36.0213,29700.0
2011-08-19 14:00:00,49.82,49.89,49.78,49.78,33000.0,36.0213,36.0719,35.9924,35.9924,33000.0
2011-08-19 14:05:00,49.77,49.8,49.69,49.79,80400.0,35.9851,36.0068,35.9273,35.9996,80400.0
2011-08-19 14:10:00,49.79,49.82,49.75,49.81,37300.0,35.9996,36.0213,35.9707,36.0141,37300.0
2011-08-19 14:15:00,49.82,49.83,49.68,49.68,42200.0,36.0213,36.0285,35.9201,35.9201,42200.0
2011-08-19 14:20:00,49.68,49.69,49.53,49.62,69600.0,35.9201,35.9273,35.8116,35.8767,69600.0
2011-08-19 14:25:00,49.62,49.71,49.59,49.7,53900.0,35.8767,35.9418,35.855,35.9345,53900.0
2011-08-19 14:30:00,49.7,49.71,49.59,49.6,49000.0,35.9345,35.9418,35.855,35.8622,49000.0
2011-08-19 14:35:00,49.61,49.77,49.6,49.76,71400.0,35.8694,35.9851,35.8622,35.9779,71400.0
2011-08-19 14:40:00,49.75,49.78,49.66,49.78,67700.0,35.9707,35.9924,35.9056,35.9924,67700.0
2011-08-19 14:45:00,49.78,49.78,49.67,49.69,53900.0,35.9924,35.9924,35.9128,35.9273,53900.0
2011-08-19 14:50:00,49.69,49.74,49.59,49.7,54300.0,35.9273,35.9634,35.855,35.9345,54300.0
2011-08-19 14:55:00,49.68,49.74,49.66,49.7,32600.0,35.9201,35.9634,35.9056,35.9345,32600.0
2011-08-19 15:00:00,49.71,49.73,49.62,49.71,52700.0,35.9418,35.9562,35.8767,35.9418,52700.0
2011-08-19 15:05:00,49.72,49.73,49.57,49.63,56500.0,35.949,35.9562,35.8405,35.8839,56500.0
2011-08-19 15:10:00,49.64,49.68,49.57,49.61,42000.0,35.8911,35.9201,35.8405,35.8694,42000.0
2011-08-19 15:15:00,49.62,49.66,49.51,49.62,48200.0,35.8767,35.9056,35.7971,35.8767,48200.0
2011-08-19 15:20:00,49.61,49.84,49.61,49.73,54600.0,35.8694,36.0357,35.8694,35.9562,54600.0
2011-08-19 15:25:00,49.74,49.82,49.72,49.79,78200.0,35.9634,36.0213,35.949,35.9996,78200.0
2011-08-19 15:30:00,49.8,49.8,49.67,49.67,75700.0,36.0068,36.0068,35.9128,35.9128,75700.0
2011-08-19 15:35:00,49.66,49.78,49.64,49.73,64100.0,35.9056,35.9924,35.8911,35.9562,64100.0
2011-08-19 15:40:00,49.73,49.76,49.62,49.72,68300.0,35.9562,35.9779,35.8767,35.949,68300.0
2011-08-19 15:45:00,49.73,49.76,49.67,49.72,108700.0,35.9562,35.9779,35.9128,35.949,108700.0
2011-08-19 15:50:00,49.71,49.8,49.59,49.61,149200.0,35.9418,36.0068,35.855,35.8694,149200.0
2011-08-19 15:55:00,49.6,49.6,49.39,49.5,352200.0,35.8622,35.8622,35.7104,35.7899,352200.0
2011-08-22 09:30:00,50.5,50.51,50.13,50.2,66000.0,36.5129,36.5202,36.2454,36.296,66000.0
2011-08-22 09:35:00,50.2,50.23,49.93,50.01,23300.0,36.296,36.3177,36.1008,36.1587,23300.0
2011-08-22 09:40:00,50.05,50.14,49.99,50.13,15800.0,36.1876,36.2527,36.1442,36.2454,15800.0
2011-08-22 09:45:00,50.1,50.15,50.0,50.14,28000.0,36.2237,36.2599,36.1514,36.2527,28000.0
2011-08-22 09:50:00,50.14,50.17,50.02,50.04,29600.0,36.2527,36.2743,36.1659,36.1804,29600.0
2011-08-22 09:55:00,50.03,50.07,49.92,49.95,24300.0,36.1731,36.202,36.0936,36.1153,24300.0
2011-08-22 10:00:00,49.94,50.08,49.93,49.97,33800.0,36.108,36.2093,36.1008,36.1297,33800.0
2011-08-22 10:05:00,49.96,49.99,49.88,49.92,21700.0,36.1225,36.1442,36.0647,36.0936,21700.0
2011-08-22 10:10:00,49.89,49.91,49.82,49.83,23600.0,36.0719,36.0864,36.0213,36.0285,23600.0
2011-08-22 10:15:00,49.84,49.88,49.76,49.81,50800.0,36.0357,36.0647,35.9779,36.0141,50800.0
2011-08-22 10:20:00,49.8,49.86,49.76,49.77,33200.0,36.0068,36.0502,35.9779,35.9851,33200.0
2011-08-22 10:25:00,49.76,49.83,49.71,49.79,19600.0,35.9779,36.0285,35.9418,35.9996,19600.0
2011-08-22 10:30:00,49.79,49.83,49.74,49.75,24400.0,35.9996,36.0285,35.9634,35.9707,24400.0
2011-08-22 10:35:00,49.78,49.78,49.67,49.75,17500.0,35.9924,35.9924,35.9128,35.9707,17500.0
2011-08-22 10:40:00,49.77,49.81,49.72,49.75,17900.0,35.9851,36.0141,35.949,35.9707,17900.0
2011-08-22 10:45:00,49.76,49.84,49.74,49.75,24300.0,35.9779,36.0357,35.9634,35.9707,24300.0
2011-08-22 10:50:00,49.75,49.84,49.64,49.66,60100.0,35.9707,36.0357,35.8911,35.9056,60100.0
2011-08-22 10:55:00,49.66,49.75,49.63,49.69,43400.0,35.9056,35.9707,35.8839,35.9273,43400.0
2011-08-22 11:00:00,49.67,49.82,49.67,49.72,53600.0,35.9128,36.0213,35.9128,35.949,53600.0
2011-08-22 11:05:00,49.74,49.74,49.63,49.65,44600.0,35.9634,35.9634,35.8839,35.8984,44600.0
2011-08-22 11:10:00,49.64,49.65,49.58,49.62,38400.0,35.8911,35.8984,35.8478,35.8767,38400.0
2011-08-22 11:15:00,49.62,49.63,49.48,49.52,58300.0,35.8767,35.8839,35.7755,35.8044,58300.0
2011-08-22 11:20:00,49.51,49.57,49.45,49.57,21900.0,35.7971,35.8405,35.7538,35.8405,21900.0
2011-08-22 11:25:00,49.56,49.59,49.53,49.59,28200.0,35.8333,35.855,35.8116,35.855,28200.0
2011-08-22 11:30:00,49.59,49.62,49.52,49.6,35300.0,35.855,35.8767,35.8044,35.8622,35300.0
2011-08-22 11:35:00,49.6,49.61,49.54,49.56,26100.0,35.8622,35.8694,35.8188,35.8333,26100.0
2011-08-22 11:40:00,49.56,49.57,49.41,49.42,53100.0,35.8333,35.8405,35.7248,35.7321,53100.0
2011-08-22 11:45:00,49.42,49.5,49.4,49.48,42800.0,35.7321,35.7899,35.7176,35.7755,42800.0
2011-08-22 11:50:00,49.48,49.48,49.33,49.34,38300.0,35.7755,35.7755,35.667,35.6742,38300.0
2011-08-22 11:55:00,49.32,49.44,49.26,49.44,41200.0,35.6598,35.7465,35.6164,35.7465,41200.0
2011-08-22 12:00:00,49.43,49.48,49.39,49.45,28200.0,35.7393,35.7755,35.7104,35.7538,28200.0
2011-08-22 12:05:00,49.46,49.55,49.45,49.55,24600.0,35.761,35.8261,35.7538,35.8261,24600.0
2011-08-22 12:10:00,49.55,49.55,49.5,49.54,13800.0,35.8261,35.8261,35.7899,35.8188,13800.0
2011-08-22 12:15:00,49.53,49.56,49.47,49.55,16300.0,35.8116,35.8333,35.7682,35.8261,16300.0
2011-08-22 12:20:00,49.56,49.62,49.48,49.51,34900.0,35.8333,35.8767,35.7755,35.7971,34900.0
2011-08-22 12:25:00,49.5,49.58,49.43,49.46,29700.0,35.7899,35.8478,35.7393,35.761,29700.0
2011-08-22 12:30:00,49.46,49.52,49.36,49.37,26700.0,35.761,35.8044,35.6887,35.6959,26700.0
2011-08-22 12:35:00,49.36,49.42,49.33,49.38,19500.0,35.6887,35.7321,35.667,35.7032,19500.0
2011-08-22 12:40:00,49.37,49.4,49.31,49.34,60700.0,35.6959,35.7176,35.6525,35.6742,60700.0
2011-08-22 12:45:00,49.33,49.36,49.29,49.32,60500.0,35.667,35.6887,35.6381,35.6598,60500.0
2011-08-22 12:50:00,49.33,49.43,49.3,49.42,41600.0,35.667,35.7393,35.6453,35.7321,41600.0
2011-08-22 12:55:00,49.44,49.55,49.44,49.53,46500.0,35.7465,35.8261,35.7465,35.8116,46500.0
2011-08-22 13:00:00,49.52,49.6,49.47,49.59,26000.0,35.8044,35.8622,35.7682,35.855,26000.0
2011-08-22 13:05:00,49.6,49.62,49.54,49.56,30100.0,35.8622,35.8767,35.8188,35.8333,30100.0
2011-08-22 13:10:00,49.56,49.57,49.44,49.46,27700.0,35.8333,35.8405,35.7465,35.761,27700.0
2011-08-22 13:15:00,49.47,49.54,49.44,49.52,23000.0,35.7682,35.8188,35.7465,35.8044,23000.0
2011-08-22 13:20:00,49.52,49.61,49.49,49.55,16600.0,35.8044,35.8694,35.7827,35.8261,16600.0
2011-08-22 13:25:00,49.54,49.57,49.45,49.45,21700.0,35.8188,35.8405,35.7538,35.7538,21700.0
2011-08-22 13:30:00,49.46,49.52,49.37,49.37,28900.0,35.761,35.8044,35.6959,35.6959,28900.0
2011-08-22 13:35:00,49.37,49.46,49.35,49.46,25500.0,35.6959,35.761,35.6815,35.761,25500.0
2011-08-22 13:40:00,49.45,49.46,49.4,49.4,19800.0,35.7538,35.761,35.7176,35.7176,19800.0
2011-08-22 13:45:00,49.4,49.41,49.34,49.4,18700.0,35.7176,35.7248,35.6742,35.7176,18700.0
2011-08-22 13:50:00,49.41,49.42,49.33,49.37,31000.0,35.7248,35.7321,35.667,35.6959,31000.0
2011-08-22 13:55:00,49.38,49.5,49.36,49.48,32600.0,35.7032,35.7899,35.6887,35.7755,32600.0
2011-08-22 14:00:00,49.47,49.48,49.39,49.39,40400.0,35.7682,35.7755,35.7104,35.7104,40400.0
2011-08-22 14:05:00,49.38,49.5,49.38,49.41,25100.0,35.7032,35.7899,35.7032,35.7248,25100.0
2011-08-22 14:10:00,49.44,49.44,49.35,49.37,21000.0,35.7465,35.7465,35.6815,35.6959,21000.0
2011-08-22 14:15:00,49.37,49.49,49.33,49.34,52100.0,35.6959,35.7827,35.667,35.6742,52100.0
2011-08-22 14:20:00,49.36,49.47,49.35,49.39,25200.0,35.6887,35.7682,35.6815,35.7104,25200.0
2011-08-22 14:25:00,49.39,49.43,49.34,49.38,23000.0,35.7104,35.7393,35.6742,35.7032,23000.0
2011-08-22 14:30:00,49.38,49.38,49.3,49.34,30200.0,35.7032,35.7032,35.6453,35.6742,30200.0
2011-08-22 14:35:00,49.35,49.38,49.26,49.28,29700.0,35.6815,35.7032,35.6164,35.6308,29700.0
2011-08-22 14:40:00,49.29,49.32,49.27,49.3,25500.0,35.6381,35.6598,35.6236,35.6453,25500.0
2011-08-22 14:45:00,49.29,49.33,49.27,49.29,29000.0,35.6381,35.667,35.6236,35.6381,29000.0
2011-08-22 14:50:00,49.3,49.33,49.24,49.26,29600.0,35.6453,35.667,35.6019,35.6164,29600.0
2011-08-22 14:55:00,49.25,49.27,49.2,49.21,23400.0,35.6092,35.6236,35.573,35.5802,23400.0
2011-08-22 15:00:00,49.22,49.22,49.16,49.18,39500.0,35.5875,35.5875,35.5441,35.5585,39500.0
2011-08-22 15:05:00,49.21,49.27,49.18,49.19,35400.0,35.5802,35.6236,35.5585,35.5658,35400.0
2011-08-22 15:10:00,49.19,49.3,49.17,49.26,30000.0,35.5658,35.6453,35.5513,35.6164,30000.0
2011-08-22 15:15:00,49.26,49.3,49.23,49.23,32800.0,35.6164,35.6453,35.5947,35.5947,32800.0
2011-08-22 15:20:00,49.23,49.3,49.2,49.26,52900.0,35.5947,35.6453,35.573,35.6164,52900.0
2011-08-22 15:25:00,49.27,49.3,49.18,49.19,76800.0,35.6236,35.6453,35.5585,35.5658,76800.0
2011-08-22 15:30:00,49.19,49.23,49.15,49.15,71200.0,35.5658,35.5947,35.5369,35.5369,71200.0
2011-08-22 15:35:00,49.16,49.24,49.15,49.2,58400.0,35.5441,35.6019,35.5369,35.573,58400.0
2011-08-22 15:40:00,49.2,49.36,49.17,49.36,59800.0,35.573,35.6887,35.5513,35.6887,59800.0
2011-08-22 15:45:00,49.37,49.42,49.2,49.2,108300.0,35.6959,35.7321,35.573,35.573,108300.0
2011-08-22 15:50:00,49.19,49.22,49.03,49.07,184300.0,35.5658,35.5875,35.4501,35.479,184300.0
2011-08-22 15:55:00,49.07,49.13,49.0,49.1,232500.0,35.479,35.5224,35.4284,35.5007,232500.0
2011-08-23 09:30:00,49.16,49.35,48.95,48.95,53800.0,35.5441,35.6815,35.3922,35.3922,53800.0
2011-08-23 09:35:00,48.97,49.04,48.8,48.86,25400.0,35.4067,35.4573,35.2838,35.3272,25400.0
2011-08-23 09:40:00,48.85,49.07,48.82,48.98,53400.0,35.3199,35.479,35.2983,35.4139,53400.0
2011-08-23 09:45:00,49.0,49.15,48.92,49.09,46800.0,35.4284,35.5369,35.3706,35.4935,46800.0
2011-08-23 09:50:00,49.09,49.09,48.8,48.82,46000.0,35.4935,35.4935,35.2838,35.2983,46000.0
2011-08-23 09:55:00,48.82,48.89,48.69,48.69,58700.0,35.2983,35.3489,35.2043,35.2043,58700.0
2011-08-23 10:00:00,48.67,48.87,48.67,48.71,227800.0,35.1898,35.3344,35.1898,35.2187,227800.0
2011-08-23 10:05:00,48.7,48.87,48.66,48.86,115100.0,35.2115,35.3344,35.1826,35.3272,115100.0
2011-08-23 10:10:00,48.87,48.9,48.68,48.71,129700.0,35.3344,35.3561,35.197,35.2187,129700.0
2011-08-23 10:15:00,48.72,48.79,48.63,48.68,73200.0,35.226,35.2766,35.1609,35.197,73200.0
2011-08-23 10:20:00,48.68,48.74,48.57,48.71,49200.0,35.197,35.2404,35.1175,35.2187,49200.0
2011-08-23 10:25:00,48.72,48.86,48.72,48.84,59900.0,35.226,35.3272,35.226,35.3127,59900.0
2011-08-23 10:30:00,48.83,48.93,48.82,48.93,84200.0,35.3055,35.3778,35.2983,35.3778,84200.0
2011-08-23 10:35:00,48.93,49.0,48.9,48.95,46600.0,35.3778,35.4284,35.3561,35.3922,46600.0
2011-08-23 10:40:00,48.96,49.0,48.9,48.91,37800.0,35.3995,35.4284,35.3561,35.3633,37800.0
2011-08-23 10:45:00,48.91,48.98,48.87,48.93,29900.0,35.3633,35.4139,35.3344,35.3778,29900.0
2011-08-23 10:50:00,48.92,48.96,48.82,48.88,61500.0,35.3706,35.3995,35.2983,35.3416,61500.0
2011-08-23 10:55:00,48.88,48.98,48.78,48.78,61200.0,35.3416,35.4139,35.2693,35.2693,61200.0
2011-08-23 11:00:00,48.79,48.88,48.75,48.84,61100.0,35.2766,35.3416,35.2476,35.3127,61100.0
2011-08-23 11:05:00,48.84,48.88,48.78,48.79,63800.0,35.3127,35.3416,35.2693,35.2766,63800.0
2011-08-23 11:10:00,48.79,48.81,48.69,48.79,53000.0,35.2766,35.291,35.2043,35.2766,53000.0
2011-08-23 11:15:00,48.79,48.92,48.79,48.87,48400.0,35.2766,35.3706,35.2766,35.3344,48400.0
2011-08-23 11:20:00,48.85,48.86,48.74,48.78,38200.0,35.3199,35.3272,35.2404,35.2693,38200.0
2011-08-23 11:25:00,48.78,48.97,48.78,48.96,31600.0,35.2693,35.4067,35.2693,35.3995,31600.0
2011-08-23 11:30:00,48.96,48.99,48.88,48.88,30900.0,35.3995,35.4212,35.3416,35.3416,30900.0
2011-08-23 11:35:00,48.87,49.05,48.86,49.02,42600.0,35.3344,35.4646,35.3272,35.4429,42600.0
2011-08-23 11:40:00,49.02,49.04,48.96,49.04,25400.0,35.4429,35.4573,35.3995,35.4573,25400.0
2011-08-23 11:45:00,49.03,49.12,49.03,49.04,64800.0,35.4501,35.5152,35.4501,35.4573,64800.0
2011-08-23 11:50:00,49.04,49.16,49.02,49.14,51100.0,35.4573,35.5441,35.4429,35.5296,51100.0
2011-08-23 11:55:00,49.13,49.18,49.07,49.08,80400.0,35.5224,35.5585,35.479,35.4862,80400.0
2011-08-23 12:00:00,49.08,49.15,49.07,49.09,54400.0,35.4862,35.5369,35.479,35.4935,54400.0
2011-08-23 12:05:00,49.08,49.17,49.06,49.15,25700.0,35.4862,35.5513,35.4718,35.5369,25700.0
2011-08-23 12:10:00,49.17,49.18,49.09,49.13,41500.0,35.5513,35.5585,35.4935,35.5224,41500.0
2011-08-23 12:15:00,49.14,49.15,49.07,49.09,58200.0,35.5296,35.5369,35.479,35.4935,58200.0
2011-08-23 12:20:00,49.1,49.2,49.1,49.2,28600.0,35.5007,35.573,35.5007,35.573,28600.0
2011-08-23 12:25:00,49.19,49.26,49.17,49.24,23800.0,35.5658,35.6164,35.5513,35.6019,23800.0
2011-08-23 12:30:00,49.24,49.37,49.23,49.33,35500.0,35.6019,35.6959,35.5947,35.667,35500.0
2011-08-23 12:35:00,49.35,49.39,49.31,49.37,22700.0,35.6815,35.7104,35.6525,35.6959,22700.0
2011-08-23 12:40:00,49.36,49.43,49.34,49.4,39600.0,35.6887,35.7393,35.6742,35.7176,39600.0
2011-08-23 12:45:00,49.4,49.4,49.3,49.3,26300.0,35.7176,35.7176,35.6453,35.6453,26300.0
2011-08-23 12:50:00,49.29,49.39,49.29,49.35,51400.0,35.6381,35.7104,35.6381,35.6815,51400.0
2011-08-23 12:55:00,49.36,49.38,49.3,49.32,38200.0,35.6887,35.7032,35.6453,35.6598,38200.0
2011-08-23 13:00:00,49.32,49.37,49.28,49.3,55500.0,35.6598,35.6959,35.6308,35.6453,55500.0
2011-08-23 13:05:00,49.31,49.35,49.2,49.2,34900.0,35.6525,35.6815,35.573,35.573,34900.0
2011-08-23 13:10:00,49.21,49.21,49.14,49.19,15500.0,35.5802,35.5802,35.5296,35.5658,15500.0
2011-08-23 13:15:00,49.18,49.19,49.13,49.15,11700.0,35.5585,35.5658,35.5224,35.5369,11700.0
2011-08-23 13:20:00,49.15,49.21,49.15,49.18,33300.0,35.5369,35.5802,35.5369,35.5585,33300.0
2011-08-23 13:25:00,49.17,49.23,49.16,49.19,26500.0,35.5513,35.5947,35.5441,35.5658,26500.0
2011-08-23 13:30:00,49.2,49.25,49.14,49.14,14500.0,35.573,35.6092,35.5296,35.5296,14500.0
2011-08-23 13:35:00,49.15,49.18,49.1,49.12,15300.0,35.5369,35.5585,35.5007,35.5152,15300.0
2011-08-23 13:40:00,49.13,49.16,49.09,49.14,20400.0,35.5224,35.5441,35.4935,35.5296,20400.0
2011-08-23 13:45:00,49.14,49.22,49.14,49.16,19900.0,35.5296,35.5875,35.5296,35.5441,19900.0
2011-08-23 13:50:00,49.16,49.19,48.82,48.95,63200.0,35.5441,35.5658,35.2983,35.3922,63200.0
2011-08-23 13:55:00,48.95,49.02,48.86,48.95,82200.0,35.3922,35.4429,35.3272,35.3922,82200.0
2011-08-23 14:00:00,48.96,48.99,48.63,48.82,195700.0,35.3995,35.4212,35.1609,35.2983,195700.0
2011-08-23 14:05:00,48.82,48.88,48.75,48.83,50700.0,35.2983,35.3416,35.2476,35.3055,50700.0
2011-08-23 14:10:00,48.83,48.86,48.55,48.58,68600.0,35.3055,35.3272,35.103,35.1247,68600.0
2011-08-23 14:15:00,48.58,48.65,48.55,48.59,169000.0,35.1247,35.1753,35.103,35.132,169000.0
2011-08-23 14:20:00,48.57,48.57,48.49,48.56,51500.0,35.1175,35.1175,35.0597,35.1103,51500.0
2011-08-23 14:25:00,48.55,48.85,48.55,48.84,52900.0,35.103,35.3199,35.103,35.3127,52900.0
2011-08-23 14:30:00,48.85,48.96,48.84,48.88,54900.0,35.3199,35.3995,35.3127,35.3416,54900.0
2011-08-23 14:35:00,48.89,48.93,48.78,48.78,59000.0,35.3489,35.3778,35.2693,35.2693,59000.0
2011-08-23 14:40:00,48.77,48.8,48.68,48.75,51400.0,35.2621,35.2838,35.197,35.2476,51400.0
2011-08-23 14:45:00,48.75,48.93,48.74,48.93,83500.0,35.2476,35.3778,35.2404,35.3778,83500.0
2011-08-23 14:50:00,48.92,48.96,48.74,48.8,72900.0,35.3706,35.3995,35.2404,35.2838,72900.0
2011-08-23 14:55:00,48.81,48.87,48.78,48.87,29600.0,35.291,35.3344,35.2693,35.3344,29600.0
2011-08-23 15:00:00,48.86,49.1,48.85,49.05,82900.0,35.3272,35.5007,35.3199,35.4646,82900.0
2011-08-23 15:05:00,49.05,49.05,48.98,48.99,122700.0,35.4646,35.4646,35.4139,35.4212,122700.0
2011-08-23 15:10:00,49.0,49.01,48.9,48.98,137400.0,35.4284,35.4356,35.3561,35.4139,137400.0
2011-08-23 15:15:00,48.97,49.0,48.89,48.96,88600.0,35.4067,35.4284,35.3489,35.3995,88600.0
2011-08-23 15:20:00,48.96,48.97,48.86,48.92,144600.0,35.3995,35.4067,35.3272,35.3706,144600.0
2011-08-23 15:25:00,48.91,49.03,48.91,48.95,109300.0,35.3633,35.4501,35.3633,35.3922,109300.0
2011-08-23 15:30:00,48.94,48.97,48.83,48.87,110900.0,35.385,35.4067,35.3055,35.3344,110900.0
2011-08-23 15:35:00,48.86,49.03,48.86,49.01,124600.0,35.3272,35.4501,35.3272,35.4356,124600.0
2011-08-23 15:40:00,49.01,49.05,48.9,48.94,234000.0,35.4356,35.4646,35.3561,35.385,234000.0
2011-08-23 15:45:00,48.94,49.11,48.91,49.09,231400.0,35.385,35.5079,35.3633,35.4935,231400.0
2011-08-23 15:50:00,49.09,49.14,49.07,49.13,264100.0,35.4935,35.5296,35.479,35.5224,264100.0
2011-08-23 15:55:00,49.13,49.34,49.12,49.34,475700.0,35.5224,35.6742,35.5152,35.6742,475700.0
2011-08-24 09:30:00,48.93,49.18,48.89,49.14,89100.0,35.3778,35.5585,35.3489,35.5296,89100.0
2011-08-24 09:35:00,49.13,49.25,48.97,49.03,61000.0,35.5224,35.6092,35.4067,35.4501,61000.0
2011-08-24 09:40:00,49.03,49.23,49.02,49.23,28500.0,35.4501,35.5947,35.4429,35.5947,28500.0
2011-08-24 09:45:00,49.23,49.75,49.23,49.61,57300.0,35.5947,35.9707,35.5947,35.8694,57300.0
2011-08-24 09:50:00,49.6,49.67,49.51,49.65,40500.0,35.8622,35.9128,35.7971,35.8984,40500.0
2011-08-24 09:55:00,49.71,49.79,49.58,49.59,36000.0,35.9418,35.9996,35.8478,35.855,36000.0
2011-08-24 10:00:00,49.59,49.82,49.57,49.81,112600.0,35.855,36.0213,35.8405,36.0141,112600.0
2011-08-24 10:05:00,49.8,49.91,49.66,49.66,70700.0,36.0068,36.0864,35.9056,35.9056,70700.0
2011-08-24 10:10:00,49.67,49.79,49.62,49.65,63600.0,35.9128,35.9996,35.8767,35.8984,63600.0
2011-08-24 10:15:00,49.66,49.72,49.58,49.66,57500.0,35.9056,35.949,35.8478,35.9056,57500.0
2011-08-24 10:20:00,49.66,49.68,49.41,49.43,62600.0,35.9056,35.9201,35.7248,35.7393,62600.0
2011-08-24 10:25:00,49.42,49.45,49.36,49.42,44700.0,35.7321,35.7538,35.6887,35.7321,44700.0
2011-08-24 10:30:00,49.41,49.46,49.14,49.23,63500.0,35.7248,35.761,35.5296,35.5947,63500.0
2011-08-24 10:35:00,49.24,49.32,49.2,49.29,33100.0,35.6019,35.6598,35.573,35.6381,33100.0
2011-08-24 10:40:00,49.3,49.37,49.23,49.35,37300.0,35.6453,35.6959,35.5947,35.6815,37300.0
2011-08-24 10:45:00,49.37,49.37,49.07,49.08,44000.0,35.6959,35.6959,35.479,35.4862,44000.0
2011-08-24 10:50:00,49.09,49.17,49.06,49.08,45500.0,35.4935,35.5513,35.4718,35.4862,45500.0
2011-08-24 10:55:00,49.11,49.16,49.06,49.08,29000.0,35.5079,35.5441,35.4718,35.4862,29000.0
2011-08-24 11:00:00,49.07,49.13,49.03,49.11,40600.0,35.479,35.5224,35.4501,35.5079,40600.0
2011-08-24 11:05:00,49.11,49.23,49.11,49.2,31100.0,35.5079,35.5947,35.5079,35.573,31100.0
2011-08-24 11:10:00,49.2,49.24,49.14,49.23,27800.0,35.573,35.6019,35.5296,35.5947,27800.0
2011-08-24 11:15:00,49.23,49.23,49.13,49.15,42000.0,35.5947,35.5947,35.5224,35.5369,42000.0
2011-08-24 11:20:00,49.16,49.2,49.1,49.15,40100.0,35.5441,35.573,35.5007,35.5369,40100.0
2011-08-24 11:25:00,49.15,49.23,49.15,49.2,46400.0,35.5369,35.5947,35.5369,35.573,46400.0
2011-08-24 11:30:00,49.2,49.21,49.11,49.15,47300.0,35.573,35.5802,35.5079,35.5369,47300.0
2011-08-24 11:35:00,49.15,49.26,49.15,49.17,41100.0,35.5369,35.6164,35.5369,35.5513,41100.0
2011-08-24 11:40:00,49.17,49.2,49.06,49.07,58500.0,35.5513,35.573,35.4718,35.479,58500.0
2011-08-24 11:45:00,49.07,49.07,48.99,49.02,62400.0,35.479,35.479,35.4212,35.4429,62400.0
2011-08-24 11:50:00,49.02,49.07,48.99,49.03,52400.0,35.4429,35.479,35.4212,35.4501,52400.0
2011-08-24 11:55:00,49.02,49.04,48.91,48.91,46600.0,35.4429,35.4573,35.3633,35.3633,46600.0
2011-08-24 12:00:00,48.9,48.91,48.75,48.77,67900.0,35.3561,35.3633,35.2476,35.2621,67900.0
2011-08-24 12:05:00,48.77,48.87,48.77,48.82,63000.0,35.2621,35.3344,35.2621,35.2983,63000.0
2011-08-24 12:10:00,48.82,48.86,48.7,48.77,80600.0,35.2983,35.3272,35.2115,35.2621,80600.0
2011-08-24 12:15:00,48.77,48.8,48.74,48.79,55900.0,35.2621,35.2838,35.2404,35.2766,55900.0
2011-08-24 12:20:00,48.78,48.87,48.78,48.87,51100.0,35.2693,35.3344,35.2693,35.3344,51100.0
2011-08-24 12:25:00,48.86,48.86,48.78,48.79,23500.0,35.3272,35.3272,35.2693,35.2766,23500.0
2011-08-24 12:30:00,48.79,48.81,48.73,48.74,62900.0,35.2766,35.291,35.2332,35.2404,62900.0
2011-08-24 12:35:00,48.74,48.74,48.63,48.64,80400.0,35.2404,35.2404,35.1609,35.1681,80400.0
2011-08-24 12:40:00,48.64,48.66,48.63,48.64,38200.0,35.1681,35.1826,35.1609,35.1681,38200.0
2011-08-24 12:45:00,48.64,48.67,48.61,48.62,36200.0,35.1681,35.1898,35.1464,35.1536,36200.0
2011-08-24 12:50:00,48.62,48.7,48.61,48.7,27900.0,35.1536,35.2115,35.1464,35.2115,27900.0
2011-08-24 12:55:00,48.7,48.79,48.7,48.76,39200.0,35.2115,35.2766,35.2115,35.2549,39200.0
2011-08-24 13:00:00,48.76,48.85,48.73,48.78,38900.0,35.2549,35.3199,35.2332,35.2693,38900.0
2011-08-24 13:05:00,48.79,48.87,48.77,48.77,27300.0,35.2766,35.3344,35.2621,35.2621,27300.0
2011-08-24 13:10:00,48.77,48.93,48.76,48.93,35600.0,35.2621,35.3778,35.2549,35.3778,35600.0
2011-08-24 13:15:00,48.93,49.0,48.92,48.98,21600.0,35.3778,35.4284,35.3706,35.4139,21600.0
2011-08-24 13:20:00,48.98,49.16,48.97,49.09,44900.0,35.4139,35.5441,35.4067,35.4935,44900.0
2011-08-24 13:25:00,49.08,49.16,49.07,49.14,36200.0,35.4862,35.5441,35.479,35.5296,36200.0
2011-08-24 13:30:00,49.14,49.17,49.06,49.1,34000.0,35.5296,35.5513,35.4718,35.5007,34000.0
2011-08-24 13:35:00,49.1,49.15,49.08,49.09,28000.0,35.5007,35.5369,35.4862,35.4935,28000.0
2011-08-24 13:40:00,49.1,49.11,49.04,49.07,24000.0,35.5007,35.5079,35.4573,35.479,24000.0
2011-08-24 13:45:00,49.07,49.08,49.0,49.02,54500.0,35.479,35.4862,35.4284,35.4429,54500.0
2011-08-24 13:50:00,49.02,49.06,48.97,49.02,50400.0,35.4429,35.4718,35.4067,35.4429,50400.0
2011-08-24 13:55:00,49.03,49.16,49.01,49.15,34900.0,35.4501,35.5441,35.4356,35.5369,34900.0
2011-08-24 14:00:00,49.15,49.16,49.05,49.12,28300.0,35.5369,35.5441,35.4646,35.5152,28300.0
2011-08-24 14:05:00,49.12,49.18,49.08,49.17,40400.0,35.5152,35.5585,35.4862,35.5513,40400.0
2011-08-24 14:10:00,49.18,49.25,49.17,49.23,39700.0,35.5585,35.6092,35.5513,35.5947,39700.0
2011-08-24 14:15:00,49.23,49.24,49.08,49.11,47000.0,35.5947,35.6019,35.4862,35.5079,47000.0
2011-08-24 14:20:00,49.13,49.13,48.99,49.01,53100.0,35.5224,35.5224,35.4212,35.4356,53100.0
2011-08-24 14:25:00,49.01,49.08,48.98,49.03,47000.0,35.4356,35.4862,35.4139,35.4501,47000.0
2011-08-24 14:30:00,49.03,49.1,49.0,49.1,65000.0,35.4501,35.5007,35.4284,35.5007,65000.0
2011-08-24 14:35:00,49.1,49.18,49.08,49.18,33500.0,35.5007,35.5585,35.4862,35.5585,33500.0
2011-08-24 14:40:00,49.18,49.23,49.15,49.2,28400.0,35.5585,35.5947,35.5369,35.573,28400.0
2011-08-24 14:45:00,49.21,49.23,49.17,49.18,38300.0,35.5802,35.5947,35.5513,35.5585,38300.0
2011-08-24 14:50:00,49.17,49.24,49.14,49.2,50100.0,35.5513,35.6019,35.5296,35.573,50100.0
2011-08-24 14:55:00,49.2,49.26,49.16,49.22,72900.0,35.573,35.6164,35.5441,35.5875,72900.0
2011-08-24 15:00:00,49.23,49.24,49.13,49.2,56900.0,35.5947,35.6019,35.5224,35.573,56900.0
2011-08-24 15:05:00,49.2,49.2,49.1,49.13,54500.0,35.573,35.573,35.5007,35.5224,54500.0
2011-08-24 15:10:00,49.13,49.25,49.13,49.25,61300.0,35.5224,35.6092,35.5224,35.6092,61300.0
2011-08-24 15:15:00,49.25,49.31,49.25,49.31,78000.0,35.6092,35.6525,35.6092,35.6525,78000.0
2011-08-24 15:20:00,49.29,49.35,49.26,49.33,41700.0,35.6381,35.6815,35.6164,35.667,41700.0
2011-08-24 15:25:00,49.32,49.37,49.29,49.31,69300.0,35.6598,35.6959,35.6381,35.6525,69300.0
2011-08-24 15:30:00,49.31,49.39,49.29,49.36,132500.0,35.6525,35.7104,35.6381,35.6887,132500.0
2011-08-24 15:35:00,49.37,49.44,49.32,49.34,139000.0,35.6959,35.7465,35.6598,35.6742,139000.0
2011-08-24 15:40:00,49.34,49.47,49.33,49.46,156300.0,35.6742,35.7682,35.667,35.761,156300.0
2011-08-24 15:45:00,49.46,49.48,49.38,49.45,188400.0,35.761,35.7755,35.7032,35.7538,188400.0
2011-08-24 15:50:00,49.44,49.5,49.39,49.45,221400.0,35.7465,35.7899,35.7104,35.7538,221400.0
2011-08-24 15:55:00,49.45,49.51,49.41,49.48,293100.0,35.7538,35.7971,35.7248,35.7755,293100.0
2011-08-25 09:30:00,49.52,49.77,49.21,49.39,163800.0,35.8044,35.9851,35.5802,35.7104,163800.0
2011-08-25 09:35:00,49.35,49.46,48.86,48.87,173700.0,35.6815,35.761,35.3272,35.3344,173700.0
2011-08-25 09:40:00,48.86,48.93,48.5,48.64,154900.0,35.3272,35.3778,35.0669,35.1681,154900.0
2011-08-25 09:45:00,48.65,48.84,48.64,48.83,133900.0,35.1753,35.3127,35.1681,35.3055,133900.0
2011-08-25 09:50:00,48.83,49.0,48.77,48.94,103100.0,35.3055,35.4284,35.2621,35.385,103100.0
2011-08-25 09:55:00,48.93,48.98,48.8,48.92,73500.0,35.3778,35.4139,35.2838,35.3706,73500.0
2011-08-25 10:00:00,48.92,48.92,48.55,48.62,89800.0,35.3706,35.3706,35.103,35.1536,89800.0
2011-08-25 10:05:00,48.61,48.61,48.47,48.57,144400.0,35.1464,35.1464,35.0452,35.1175,144400.0
2011-08-25 10:10:00,48.6,48.67,48.54,48.65,58800.0,35.1392,35.1898,35.0958,35.1753,58800.0
2011-08-25 10:15:00,48.63,48.69,48.4,48.41,64000.0,35.1609,35.2043,34.9946,35.0018,64000.0
2011-08-25 10:20:00,48.41,48.5,48.31,48.43,74100.0,35.0018,35.0669,34.9295,35.0163,74100.0
2011-08-25 10:25:00,48.42,48.55,48.32,48.53,124800.0,35.009,35.103,34.9367,35.0886,124800.0
2011-08-25 10:30:00,48.51,48.56,48.42,48.44,61200.0,35.0741,35.1103,35.009,35.0235,61200.0
2011-08-25 10:35:00,48.45,48.47,48.22,48.29,77000.0,35.0307,35.0452,34.8644,34.9151,77000.0
2011-08-25 10:40:00,48.3,48.35,48.13,48.15,74300.0,34.9223,34.9584,34.7994,34.8138,74300.0
2011-08-25 10:45:00,48.15,48.16,48.02,48.06,72900.0,34.8138,34.8211,34.7198,34.7488,72900.0
2011-08-25 10:50:00,48.07,48.24,48.0,48.09,73500.0,34.756,34.8789,34.7054,34.7704,73500.0
2011-08-25 10:55:00,48.08,48.1,48.01,48.02,135500.0,34.7632,34.7777,34.7126,34.7198,135500.0
2011-08-25 11:00:00,48.04,48.13,48.01,48.07,66300.0,34.7343,34.7994,34.7126,34.756,66300.0
2011-08-25 11:05:00,48.07,48.09,47.97,48.05,90600.0,34.756,34.7704,34.6837,34.7415,90600.0
2011-08-25 11:10:00,48.05,48.13,48.03,48.03,83900.0,34.7415,34.7994,34.7271,34.7271,83900.0
2011-08-25 11:15:00,48.04,48.16,48.03,48.11,98900.0,34.7343,34.8211,34.7271,34.7849,98900.0
2011-08-25 11:20:00,48.11,48.28,48.11,48.25,69800.0,34.7849,34.9078,34.7849,34.8861,69800.0
2011-08-25 11:25:00,48.25,48.27,48.11,48.2,55400.0,34.8861,34.9006,34.7849,34.85,55400.0
2011-08-25 11:30:00,48.2,48.25,48.15,48.17,27100.0,34.85,34.8861,34.8138,34.8283,27100.0
2011-08-25 11:35:00,48.17,48.19,48.05,48.07,33000.0,34.8283,34.8427,34.7415,34.756,33000.0
2011-08-25 11:40:00,48.08,48.1,48.04,48.05,30400.0,34.7632,34.7777,34.7343,34.7415,30400.0
2011-08-25 11:45:00,48.04,48.11,48.0,48.09,30500.0,34.7343,34.7849,34.7054,34.7704,30500.0
2011-08-25 11:50:00,48.09,48.17,48.07,48.07,52800.0,34.7704,34.8283,34.756,34.756,52800.0
2011-08-25 11:55:00,48.08,48.13,48.06,48.08,64200.0,34.7632,34.7994,34.7488,34.7632,64200.0
2011-08-25 12:00:00,48.07,48.07,48.02,48.02,41600.0,34.756,34.756,34.7198,34.7198,41600.0
2011-08-25 12:05:00,48.02,48.07,47.94,47.94,143200.0,34.7198,34.756,34.662,34.662,143200.0
2011-08-25 12:10:00,47.95,48.0,47.95,47.97,22800.0,34.6692,34.7054,34.6692,34.6837,22800.0
2011-08-25 12:15:00,47.96,47.98,47.91,47.91,31200.0,34.6765,34.6909,34.6403,34.6403,31200.0
2011-08-25 12:20:00,47.92,47.96,47.89,47.95,43700.0,34.6475,34.6765,34.6258,34.6692,43700.0
2011-08-25 12:25:00,47.95,48.0,47.93,48.0,28500.0,34.6692,34.7054,34.6548,34.7054,28500.0
2011-08-25 12:30:00,48.0,48.0,47.9,47.91,41700.0,34.7054,34.7054,34.6331,34.6403,41700.0
2011-08-25 12:35:00,47.91,48.0,47.88,47.99,61000.0,34.6403,34.7054,34.6186,34.6981,61000.0
2011-08-25 12:40:00,47.99,48.01,47.92,47.93,31000.0,34.6981,34.7126,34.6475,34.6548,31000.0
2011-08-25 12:45:00,47.95,47.95,47.87,47.88,67900.0,34.6692,34.6692,34.6114,34.6186,67900.0
2011-08-25 12:50:00,47.88,47.9,47.78,47.88,61300.0,34.6186,34.6331,34.5463,34.6186,61300.0
2011-08-25 12:55:00,47.88,47.9,47.85,47.9,44400.0,34.6186,34.6331,34.5969,34.6331,44400.0
2011-08-25 13:00:00,47.9,47.97,47.88,47.96,37000.0,34.6331,34.6837,34.6186,34.6765,37000.0
2011-08-25 13:05:00,47.96,48.0,47.83,47.83,36400.0,34.6765,34.7054,34.5825,34.5825,36400.0
2011-08-25 13:10:00,47.83,47.9,47.81,47.84,29500.0,34.5825,34.6331,34.568,34.5897,29500.0
2011-08-25 13:15:00,47.84,47.87,47.76,47.85,31600.0,34.5897,34.6114,34.5318,34.5969,31600.0
2011-08-25 13:20:00,47.86,48.0,47.86,47.94,42900.0,34.6041,34.7054,34.6041,34.662,42900.0
2011-08-25 13:25:00,47.95,48.01,47.9,48.0,53200.0,34.6692,34.7126,34.6331,34.7054,53200.0
2011-08-25 13:30:00,48.0,48.01,47.94,47.97,187500.0,34.7054,34.7126,34.662,34.6837,187500.0
2011-08-25 13:35:00,47.96,48.02,47.91,48.01,65900.0,34.6765,34.7198,34.6403,34.7126,65900.0
2011-08-25 13:40:00,48.0,48.06,47.99,48.0,39400.0,34.7054,34.7488,34.6981,34.7054,39400.0
2011-08-25 13:45:00,48.0,48.01,47.89,47.91,64200.0,34.7054,34.7126,34.6258,34.6403,64200.0
2011-08-25 13:50:00,47.92,48.03,47.92,47.97,39500.0,34.6475,34.7271,34.6475,34.6837,39500.0
2011-08-25 13:55:00,47.96,48.05,47.93,47.98,38800.0,34.6765,34.7415,34.6548,34.6909,38800.0
2011-08-25 14:00:00,48.0,48.01,47.91,47.92,45100.0,34.7054,34.7126,34.6403,34.6475,45100.0
2011-08-25 14:05:00,47.93,47.97,47.83,47.84,60200.0,34.6548,34.6837,34.5825,34.5897,60200.0
2011-08-25 14:10:00,47.85,47.97,47.85,47.92,43500.0,34.5969,34.6837,34.5969,34.6475,43500.0
2011-08-25 14:15:00,47.94,48.02,47.92,48.01,71100.0,34.662,34.7198,34.6475,34.7126,71100.0
2011-08-25 14:20:00,48.01,48.04,47.94,47.98,80200.0,34.7126,34.7343,34.662,34.6909,80200.0
2011-08-25 14:25:00,47.98,47.98,47.9,47.97,88100.0,34.6909,34.6909,34.6331,34.6837,88100.0
2011-08-25 14:30:00,47.97,48.02,47.96,47.98,64600.0,34.6837,34.7198,34.6765,34.6909,64600.0
2011-08-25 14:35:00,47.97,48.01,47.9,47.96,74000.0,34.6837,34.7126,34.6331,34.6765,74000.0
2011-08-25 14:40:00,47.95,47.95,47.86,47.86,60700.0,34.6692,34.6692,34.6041,34.6041,60700.0
2011-08-25 14:45:00,47.87,47.91,47.83,47.83,48600.0,34.6114,34.6403,34.5825,34.5825,48600.0
2011-08-25 14:50:00,47.84,47.87,47.77,47.8,63700.0,34.5897,34.6114,34.5391,34.5608,63700.0
2011-08-25 14:55:00,47.8,47.84,47.75,47.76,56300.0,34.5608,34.5897,34.5246,34.5318,56300.0
2011-08-25 15:00:00,47.77,47.8,47.71,47.79,72600.0,34.5391,34.5608,34.4957,34.5535,72600.0
2011-08-25 15:05:00,47.78,47.91,47.78,47.89,276900.0,34.5463,34.6403,34.5463,34.6258,276900.0
2011-08-25 15:10:00,47.9,47.92,47.88,47.91,233200.0,34.6331,34.6475,34.6186,34.6403,233200.0
2011-08-25 15:15:00,47.9,48.01,47.9,48.01,120300.0,34.6331,34.7126,34.6331,34.7126,120300.0
2011-08-25 15:20:00,48.0,48.18,48.0,48.12,122000.0,34.7054,34.8355,34.7054,34.7921,122000.0
2011-08-25 15:25:00,48.12,48.13,48.02,48.06,62400.0,34.7921,34.7994,34.7198,34.7488,62400.0
2011-08-25 15:30:00,48.05,48.1,47.95,47.97,85600.0,34.7415,34.7777,34.6692,34.6837,85600.0
2011-08-25 15:35:00,47.97,48.0,47.92,48.0,87900.0,34.6837,34.7054,34.6475,34.7054,87900.0
2011-08-25 15:40:00,48.0,48.0,47.88,47.93,144400.0,34.7054,34.7054,34.6186,34.6548,144400.0
2011-08-25 15:45:00,47.91,48.06,47.85,48.05,218800.0,34.6403,34.7488,34.5969,34.7415,218800.0
2011-08-25 15:50:00,48.05,48.06,47.93,48.0,207800.0,34.7415,34.7488,34.6548,34.7054,207800.0
2011-08-25 15:55:00,47.99,48.08,47.96,48.0,363400.0,34.6981,34.7632,34.6765,34.7054,363400.0
2011-08-26 09:30:00,47.71,47.75,47.19,47.27,176900.0,34.4957,34.5246,34.1197,34.1776,176900.0
2011-08-26 09:35:00,47.24,47.37,47.15,47.24,121100.0,34.1559,34.2499,34.0908,34.1559,121100.0
2011-08-26 09:40:00,47.26,47.28,47.08,47.12,75900.0,34.1703,34.1848,34.0402,34.0691,75900.0
2011-08-26 09:45:00,47.1,47.11,46.85,47.03,163700.0,34.0546,34.0619,33.8739,34.004,163700.0
2011-08-26 09:50:00,47.03,47.08,46.92,47.01,90000.0,34.004,34.0402,33.9245,33.9896,90000.0
2011-08-26 09:55:00,47.03,47.33,47.03,47.25,65600.0,34.004,34.2209,34.004,34.1631,65600.0
2011-08-26 10:00:00,47.27,47.27,46.75,46.85,188200.0,34.1776,34.1776,33.8016,33.8739,188200.0
2011-08-26 10:05:00,46.84,46.84,46.62,46.77,139100.0,33.8667,33.8667,33.7076,33.816,139100.0
2011-08-26 10:10:00,46.75,47.0,46.69,46.8,99500.0,33.8016,33.9823,33.7582,33.8377,99500.0
2011-08-26 10:15:00,46.8,47.02,46.78,46.94,90900.0,33.8377,33.9968,33.8233,33.939,90900.0
2011-08-26 10:20:00,46.94,47.08,46.8,46.83,128700.0,33.939,34.0402,33.8377,33.8594,128700.0
2011-08-26 10:25:00,46.84,47.15,46.84,47.06,133400.0,33.8667,34.0908,33.8667,34.0257,133400.0
2011-08-26 10:30:00,47.07,47.15,46.95,47.01,111400.0,34.033,34.0908,33.9462,33.9896,111400.0
2011-08-26 10:35:00,47.02,47.34,47.02,47.24,150100.0,33.9968,34.2282,33.9968,34.1559,150100.0
2011-08-26 10:40:00,47.24,47.57,47.22,47.56,70000.0,34.1559,34.3945,34.1414,34.3872,70000.0
2011-08-26 10:45:00,47.56,47.78,47.48,47.68,86500.0,34.3872,34.5463,34.3294,34.474,86500.0
2011-08-26 10:50:00,47.67,47.75,47.6,47.61,69600.0,34.4668,34.5246,34.4162,34.4234,69600.0
2011-08-26 10:55:00,47.62,47.75,47.61,47.7,101100.0,34.4306,34.5246,34.4234,34.4885,101100.0
2011-08-26 11:00:00,47.72,47.89,47.62,47.83,95800.0,34.5029,34.6258,34.4306,34.5825,95800.0
2011-08-26 11:05:00,47.83,47.95,47.82,47.87,70600.0,34.5825,34.6692,34.5752,34.6114,70600.0
2011-08-26 11:10:00,47.86,48.15,47.86,48.07,61200.0,34.6041,34.8138,34.6041,34.756,61200.0
2011-08-26 11:15:00,48.07,48.21,47.99,48.01,87600.0,34.756,34.8572,34.6981,34.7126,87600.0
2011-08-26 11:20:00,48.02,48.18,48.01,48.07,97500.0,34.7198,34.8355,34.7126,34.756,97500.0
2011-08-26 11:25:00,48.07,48.08,47.91,48.0,70100.0,34.756,34.7632,34.6403,34.7054,70100.0
2011-08-26 11:30:00,47.99,48.12,47.96,48.11,34900.0,34.6981,34.7921,34.6765,34.7849,34900.0
2011-08-26 11:35:00,48.11,48.23,48.11,48.11,50600.0,34.7849,34.8717,34.7849,34.7849,50600.0
2011-08-26 11:40:00,48.11,48.12,48.04,48.08,30400.0,34.7849,34.7921,34.7343,34.7632,30400.0
2011-08-26 11:45:00,48.08,48.17,48.05,48.16,48300.0,34.7632,34.8283,34.7415,34.8211,48300.0
2011-08-26 11:50:00,48.16,48.26,48.08,48.25,32800.0,34.8211,34.8934,34.7632,34.8861,32800.0
2011-08-26 11:55:00,48.25,48.41,48.23,48.32,47200.0,34.8861,35.0018,34.8717,34.9367,47200.0
2011-08-26 12:00:00,48.33,48.43,48.33,48.37,94000.0,34.944,35.0163,34.944,34.9729,94000.0
2011-08-26 12:05:00,48.37,48.46,48.19,48.31,89300.0,34.9729,35.038,34.8427,34.9295,89300.0
2011-08-26 12:10:00,48.3,48.37,48.18,48.22,67600.0,34.9223,34.9729,34.8355,34.8644,67600.0
2011-08-26 12:15:00,48.23,48.25,48.11,48.14,53900.0,34.8717,34.8861,34.7849,34.8066,53900.0
2011-08-26 12:20:00,48.15,48.24,48.1,48.11,70900.0,34.8138,34.8789,34.7777,34.7849,70900.0
2011-08-26 12:25:00,48.12,48.16,48.04,48.16,83800.0,34.7921,34.8211,34.7343,34.8211,83800.0
2011-08-26 12:30:00,48.17,48.2,48.08,48.09,35800.0,34.8283,34.85,34.7632,34.7704,35800.0
2011-08-26 12:35:00,48.08,48.15,48.01,48.12,37000.0,34.7632,34.8138,34.7126,34.7921,37000.0
2011-08-26 12:40:00,48.12,48.24,48.12,48.14,42000.0,34.7921,34.8789,34.7921,34.8066,42000.0
2011-08-26 12:45:00,48.13,48.16,48.06,48.06,27500.0,34.7994,34.8211,34.7488,34.7488,27500.0
2011-08-26 12:50:00,48.06,48.15,48.05,48.1,40200.0,34.7488,34.8138,34.7415,34.7777,40200.0
2011-08-26 12:55:00,48.1,48.29,48.1,48.28,34400.0,34.7777,34.9151,34.7777,34.9078,34400.0
2011-08-26 13:00:00,48.27,48.27,48.19,48.23,31700.0,34.9006,34.9006,34.8427,34.8717,31700.0
2011-08-26 13:05:00,48.23,48.37,48.22,48.34,33600.0,34.8717,34.9729,34.8644,34.9512,33600.0
2011-08-26 13:10:00,48.33,48.46,48.32,48.43,25400.0,34.944,35.038,34.9367,35.0163,25400.0
2011-08-26 13:15:00,48.44,48.5,48.42,48.45,27900.0,35.0235,35.0669,35.009,35.0307,27900.0
2011-08-26 13:20:00,48.44,48.49,48.4,48.45,20200.0,35.0235,35.0597,34.9946,35.0307,20200.0
2011-08-26 13:25:00,48.45,48.55,48.45,48.53,43400.0,35.0307,35.103,35.0307,35.0886,43400.0
2011-08-26 13:30:00,48.52,48.55,48.49,48.5,23300.0,35.0813,35.103,35.0597,35.0669,23300.0
2011-08-26 13:35:00,48.49,48.55,48.45,48.47,19700.0,35.0597,35.103,35.0307,35.0452,19700.0
2011-08-26 13:40:00,48.46,48.58,48.46,48.48,40600.0,35.038,35.1247,35.038,35.0524,40600.0
2011-08-26 13:45:00,48.48,48.48,48.41,48.42,34600.0,35.0524,35.0524,35.0018,35.009,34600.0
2011-08-26 13:50:00,48.42,48.48,48.34,48.48,29400.0,35.009,35.0524,34.9512,35.0524,29400.0
2011-08-26 13:55:00,48.48,48.5,48.41,48.47,46500.0,35.0524,35.0669,35.0018,35.0452,46500.0
2011-08-26 14:00:00,48.46,48.53,48.45,48.46,32400.0,35.038,35.0886,35.0307,35.038,32400.0
2011-08-26 14:05:00,48.45,48.45,48.28,48.32,38000.0,35.0307,35.0307,34.9078,34.9367,38000.0
2011-08-26 14:10:00,48.31,48.31,48.19,48.26,24600.0,34.9295,34.9295,34.8427,34.8934,24600.0
2011-08-26 14:15:00,48.26,48.28,48.17,48.23,25100.0,34.8934,34.9078,34.8283,34.8717,25100.0
2011-08-26 14:20:00,48.24,48.31,48.23,48.28,24300.0,34.8789,34.9295,34.8717,34.9078,24300.0
2011-08-26 14:25:00,48.28,48.28,48.13,48.17,29000.0,34.9078,34.9078,34.7994,34.8283,29000.0
2011-08-26 14:30:00,48.17,48.24,48.15,48.24,19200.0,34.8283,34.8789,34.8138,34.8789,19200.0
2011-08-26 14:35:00,48.25,48.26,48.13,48.19,32600.0,34.8861,34.8934,34.7994,34.8427,32600.0
2011-08-26 14:40:00,48.2,48.26,48.18,48.23,17600.0,34.85,34.8934,34.8355,34.8717,17600.0
2011-08-26 14:45:00,48.24,48.32,48.24,48.28,24700.0,34.8789,34.9367,34.8789,34.9078,24700.0
2011-08-26 14:50:00,48.27,48.32,48.25,48.25,21300.0,34.9006,34.9367,34.8861,34.8861,21300.0
2011-08-26 14:55:00,48.25,48.27,48.2,48.21,19200.0,34.8861,34.9006,34.85,34.8572,19200.0
2011-08-26 15:00:00,48.21,48.22,48.07,48.09,60100.0,34.8572,34.8644,34.756,34.7704,60100.0
2011-08-26 15:05:00,48.08,48.09,47.98,47.98,52800.0,34.7632,34.7704,34.6909,34.6909,52800.0
2011-08-26 15:10:00,47.99,48.02,47.96,48.01,31900.0,34.6981,34.7198,34.6765,34.7126,31900.0
2011-08-26 15:15:00,48.01,48.03,47.98,48.0,93100.0,34.7126,34.7271,34.6909,34.7054,93100.0
2011-08-26 15:20:00,48.01,48.05,47.93,47.93,45800.0,34.7126,34.7415,34.6548,34.6548,45800.0
2011-08-26 15:25:00,47.94,48.03,47.91,48.01,70300.0,34.662,34.7271,34.6403,34.7126,70300.0
2011-08-26 15:30:00,48.01,48.07,47.99,48.07,70900.0,34.7126,34.756,34.6981,34.756,70900.0
2011-08-26 15:35:00,48.06,48.12,48.02,48.1,73200.0,34.7488,34.7921,34.7198,34.7777,73200.0
2011-08-26 15:40:00,48.1,48.18,48.1,48.17,63000.0,34.7777,34.8355,34.7777,34.8283,63000.0
2011-08-26 15:45:00,48.18,48.24,48.13,48.19,166200.0,34.8355,34.8789,34.7994,34.8427,166200.0
2011-08-26 15:50:00,48.2,48.27,48.15,48.24,155800.0,34.85,34.9006,34.8138,34.8789,155800.0
2011-08-26 15:55:00,48.23,48.31,48.23,48.29,271000.0,34.8717,34.9295,34.8717,34.9151,271000.0
2011-08-29 09:30:00,49.78,49.88,49.52,49.84,158500.0,35.9924,36.0647,35.8044,36.0357,158500.0
2011-08-29 09:35:00,49.83,50.09,49.75,49.81,118200.0,36.0285,36.2165,35.9707,36.0141,118200.0
2011-08-29 09:40:00,49.81,50.02,49.78,49.89,84000.0,36.0141,36.1659,35.9924,36.0719,84000.0
2011-08-29 09:45:00,49.88,50.22,49.81,50.13,111300.0,36.0647,36.3105,36.0141,36.2454,111300.0
2011-08-29 09:50:00,50.13,50.18,50.03,50.16,55900.0,36.2454,36.2816,36.1731,36.2671,55900.0
2011-08-29 09:55:00,50.16,50.31,50.14,50.27,79000.0,36.2671,36.3756,36.2527,36.3466,79000.0
2011-08-29 10:00:00,50.26,50.67,50.21,50.52,222800.0,36.3394,36.6359,36.3033,36.5274,222800.0
2011-08-29 10:05:00,50.51,50.56,50.42,50.46,61200.0,36.5202,36.5563,36.4551,36.484,61200.0
2011-08-29 10:10:00,50.47,50.65,50.46,50.64,104000.0,36.4913,36.6214,36.484,36.6142,104000.0
2011-08-29 10:15:00,50.64,50.65,50.55,50.57,39600.0,36.6142,36.6214,36.5491,36.5636,39600.0
2011-08-29 10:20:00,50.57,50.6,50.47,50.58,60500.0,36.5636,36.5852,36.4913,36.5708,60500.0
2011-08-29 10:25:00,50.59,50.61,50.46,50.48,47100.0,36.578,36.5925,36.484,36.4985,47100.0
2011-08-29 10:30:00,50.48,50.52,50.38,50.41,63300.0,36.4985,36.5274,36.4262,36.4479,63300.0
2011-08-29 10:35:00,50.42,50.44,50.36,50.4,37700.0,36.4551,36.4696,36.4117,36.4406,37700.0
2011-08-29 10:40:00,50.4,50.43,50.35,50.41,45100.0,36.4406,36.4623,36.4045,36.4479,45100.0
2011-08-29 10:45:00,50.42,50.44,50.41,50.44,58100.0,36.4551,36.4696,36.4479,36.4696,58100.0
2011-08-29 10:50:00,50.44,50.62,50.43,50.62,46000.0,36.4696,36.5997,36.4623,36.5997,46000.0
2011-08-29 10:55:00,50.62,50.62,50.52,50.6,58900.0,36.5997,36.5997,36.5274,36.5852,58900.0
2011-08-29 11:00:00,50.6,50.61,50.53,50.56,40300.0,36.5852,36.5925,36.5346,36.5563,40300.0
2011-08-29 11:05:00,50.56,50.69,50.56,50.66,94900.0,36.5563,36.6503,36.5563,36.6286,94900.0
2011-08-29 11:10:00,50.66,50.75,50.61,50.61,101600.0,36.6286,36.6937,36.5925,36.5925,101600.0
2011-08-29 11:15:00,50.61,50.65,50.59,50.64,59200.0,36.5925,36.6214,36.578,36.6142,59200.0
2011-08-29 11:20:00,50.63,50.65,50.51,50.51,55100.0,36.6069,36.6214,36.5202,36.5202,55100.0
2011-08-29 11:25:00,50.52,50.56,50.5,50.51,47800.0,36.5274,36.5563,36.5129,36.5202,47800.0
2011-08-29 11:30:00,50.52,50.57,50.51,50.56,32200.0,36.5274,36.5636,36.5202,36.5563,32200.0
2011-08-29 11:35:00,50.56,50.73,50.53,50.7,78500.0,36.5563,36.6792,36.5346,36.6575,78500.0
2011-08-29 11:40:00,50.71,50.91,50.69,50.89,92100.0,36.6648,36.8094,36.6503,36.7949,92100.0
2011-08-29 11:45:00,50.9,50.95,50.78,50.8,64800.0,36.8022,36.8383,36.7154,36.7299,64800.0
2011-08-29 11:50:00,50.81,50.95,50.79,50.89,123300.0,36.7371,36.8383,36.7226,36.7949,123300.0
2011-08-29 11:55:00,50.89,50.9,50.82,50.82,31400.0,36.7949,36.8022,36.7443,36.7443,31400.0
2011-08-29 12:00:00,50.82,50.87,50.81,50.82,46300.0,36.7443,36.7805,36.7371,36.7443,46300.0
2011-08-29 12:05:00,50.82,50.82,50.68,50.69,38200.0,36.7443,36.7443,36.6431,36.6503,38200.0
2011-08-29 12:10:00,50.69,50.69,50.62,50.63,33100.0,36.6503,36.6503,36.5997,36.6069,33100.0
2011-08-29 12:15:00,50.63,50.65,50.61,50.65,43700.0,36.6069,36.6214,36.5925,36.6214,43700.0
2011-08-29 12:20:00,50.65,50.65,50.55,50.56,22900.0,36.6214,36.6214,36.5491,36.5563,22900.0
2011-08-29 12:25:00,50.56,50.58,50.52,50.54,52400.0,36.5563,36.5708,36.5274,36.5419,52400.0
2011-08-29 12:30:00,50.55,50.56,50.52,50.53,41600.0,36.5491,36.5563,36.5274,36.5346,41600.0
2011-08-29 12:35:00,50.54,50.59,50.53,50.58,38300.0,36.5419,36.578,36.5346,36.5708,38300.0
2011-08-29 12:40:00,50.57,50.67,50.56,50.66,54100.0,36.5636,36.6359,36.5563,36.6286,54100.0
2011-08-29 12:45:00,50.66,50.67,50.53,50.54,59800.0,36.6286,36.6359,36.5346,36.5419,59800.0
2011-08-29 12:50:00,50.54,50.67,50.52,50.67,68700.0,36.5419,36.6359,36.5274,36.6359,68700.0
2011-08-29 12:55:00,50.68,50.7,50.62,50.66,29700.0,36.6431,36.6575,36.5997,36.6286,29700.0
2011-08-29 13:00:00,50.65,50.66,50.63,50.66,18200.0,36.6214,36.6286,36.6069,36.6286,18200.0
2011-08-29 13:05:00,50.65,50.66,50.59,50.61,53300.0,36.6214,36.6286,36.578,36.5925,53300.0
2011-08-29 13:10:00,50.61,50.67,50.57,50.57,41300.0,36.5925,36.6359,36.5636,36.5636,41300.0
2011-08-29 13:15:00,50.58,50.58,50.54,50.55,37300.0,36.5708,36.5708,36.5419,36.5491,37300.0
2011-08-29 13:20:00,50.55,50.57,50.54,50.56,19600.0,36.5491,36.5636,36.5419,36.5563,19600.0
2011-08-29 13:25:00,50.56,50.58,50.5,50.5,36300.0,36.5563,36.5708,36.5129,36.5129,36300.0
2011-08-29 13:30:00,50.5,50.51,50.42,50.42,60800.0,36.5129,36.5202,36.4551,36.4551,60800.0
2011-08-29 13:35:00,50.43,50.45,50.4,50.41,72600.0,36.4623,36.4768,36.4406,36.4479,72600.0
2011-08-29 13:40:00,50.41,50.42,50.31,50.32,44000.0,36.4479,36.4551,36.3756,36.3828,44000.0
2011-08-29 13:45:00,50.31,50.31,50.25,50.26,75000.0,36.3756,36.3756,36.3322,36.3394,75000.0
2011-08-29 13:50:00,50.27,50.32,50.26,50.3,28300.0,36.3466,36.3828,36.3394,36.3683,28300.0
2011-08-29 13:55:00,50.29,50.3,50.25,50.25,24500.0,36.3611,36.3683,36.3322,36.3322,24500.0
2011-08-29 14:00:00,50.26,50.32,50.25,50.31,96100.0,36.3394,36.3828,36.3322,36.3756,96100.0
2011-08-29 14:05:00,50.31,50.36,50.29,50.36,38700.0,36.3756,36.4117,36.3611,36.4117,38700.0
2011-08-29 14:10:00,50.37,50.44,50.37,50.44,49000.0,36.4189,36.4696,36.4189,36.4696,49000.0
2011-08-29 14:15:00,50.43,50.46,50.36,50.36,51200.0,36.4623,36.484,36.4117,36.4117,51200.0
2011-08-29 14:20:00,50.37,50.42,50.34,50.36,29600.0,36.4189,36.4551,36.3973,36.4117,29600.0
2011-08-29 14:25:00,50.36,50.42,50.36,50.42,27700.0,36.4117,36.4551,36.4117,36.4551,27700.0
2011-08-29 14:30:00,50.43,50.54,50.41,50.54,48500.0,36.4623,36.5419,36.4479,36.5419,48500.0
2011-08-29 14:35:00,50.54,50.59,50.53,50.56,25900.0,36.5419,36.578,36.5346,36.5563,25900.0
2011-08-29 14:40:00,50.56,50.58,50.52,50.52,26100.0,36.5563,36.5708,36.5274,36.5274,26100.0
2011-08-29 14:45:00,50.53,50.59,50.52,50.59,23800.0,36.5346,36.578,36.5274,36.578,23800.0
2011-08-29 14:50:00,50.59,50.6,50.53,50.53,17300.0,36.578,36.5852,36.5346,36.5346,17300.0
2011-08-29 14:55:00,50.53,50.54,50.51,50.53,26700.0,36.5346,36.5419,36.5202,36.5346,26700.0
2011-08-29 15:00:00,50.54,50.6,50.54,50.6,21900.0,36.5419,36.5852,36.5419,36.5852,21900.0
2011-08-29 15:05:00,50.6,50.65,50.56,50.58,37000.0,36.5852,36.6214,36.5563,36.5708,37000.0
2011-08-29 15:10:00,50.57,50.6,50.56,50.6,33800.0,36.5636,36.5852,36.5563,36.5852,33800.0
2011-08-29 15:15:00,50.6,50.63,50.56,50.57,34000.0,36.5852,36.6069,36.5563,36.5636,34000.0
2011-08-29 15:20:00,50.57,50.73,50.56,50.69,123500.0,36.5636,36.6792,36.5563,36.6503,123500.0
2011-08-29 15:25:00,50.69,50.71,50.68,50.71,66800.0,36.6503,36.6648,36.6431,36.6648,66800.0
2011-08-29 15:30:00,50.7,50.73,50.67,50.7,76000.0,36.6575,36.6792,36.6359,36.6575,76000.0
2011-08-29 15:35:00,50.7,50.7,50.61,50.66,65700.0,36.6575,36.6575,36.5925,36.6286,65700.0
2011-08-29 15:40:00,50.66,50.69,50.61,50.67,87100.0,36.6286,36.6503,36.5925,36.6359,87100.0
2011-08-29 15:45:00,50.67,50.72,50.65,50.67,118400.0,36.6359,36.672,36.6214,36.6359,118400.0
2011-08-29 15:50:00,50.66,50.66,50.62,50.64,137400.0,36.6286,36.6286,36.5997,36.6142,137400.0
2011-08-29 15:55:00,50.64,50.77,50.64,50.73,473900.0,36.6142,36.7082,36.6142,36.6792,473900.0
2011-08-30 09:30:00,50.39,50.45,50.24,50.43,38400.0,36.4334,36.4768,36.325,36.4623,38400.0
2011-08-30 09:35:00,50.41,50.5,50.4,50.46,26700.0,36.4479,36.5129,36.4406,36.484,26700.0
2011-08-30 09:40:00,50.44,50.45,50.31,50.41,19700.0,36.4696,36.4768,36.3756,36.4479,19700.0
2011-08-30 09:45:00,50.41,50.42,50.24,50.24,21100.0,36.4479,36.4551,36.325,36.325,21100.0
2011-08-30 09:50:00,50.24,50.24,50.04,50.11,39100.0,36.325,36.325,36.1804,36.231,39100.0
2011-08-30 09:55:00,50.11,50.18,50.08,50.08,26400.0,36.231,36.2816,36.2093,36.2093,26400.0
2011-08-30 10:00:00,50.07,50.1,49.84,49.85,70100.0,36.202,36.2237,36.0357,36.043,70100.0
2011-08-30 10:05:00,49.85,50.08,49.84,50.07,55600.0,36.043,36.2093,36.0357,36.202,55600.0
2011-08-30 10:10:00,50.07,50.24,50.03,50.22,57200.0,36.202,36.325,36.1731,36.3105,57200.0
2011-08-30 10:15:00,50.21,50.24,50.11,50.14,31000.0,36.3033,36.325,36.231,36.2527,31000.0
2011-08-30 10:20:00,50.13,50.18,50.06,50.18,41100.0,36.2454,36.2816,36.1948,36.2816,41100.0
2011-08-30 10:25:00,50.18,50.24,50.14,50.21,37900.0,36.2816,36.325,36.2527,36.3033,37900.0
2011-08-30 10:30:00,50.23,50.3,50.2,50.26,46900.0,36.3177,36.3683,36.296,36.3394,46900.0
2011-08-30 10:35:00,50.27,50.27,50.15,50.2,34800.0,36.3466,36.3466,36.2599,36.296,34800.0
2011-08-30 10:40:00,50.21,50.21,50.11,50.15,29600.0,36.3033,36.3033,36.231,36.2599,29600.0
2011-08-30 10:45:00,50.13,50.16,50.05,50.08,40900.0,36.2454,36.2671,36.1876,36.2093,40900.0
2011-08-30 10:50:00,50.09,50.13,50.03,50.05,31100.0,36.2165,36.2454,36.1731,36.1876,31100.0
2011-08-30 10:55:00,50.05,50.16,50.01,50.02,40300.0,36.1876,36.2671,36.1587,36.1659,40300.0
2011-08-30 11:00:00,50.01,50.05,49.95,50.04,31100.0,36.1587,36.1876,36.1153,36.1804,31100.0
2011-08-30 11:05:00,50.05,50.12,50.05,50.07,45600.0,36.1876,36.2382,36.1876,36.202,45600.0
2011-08-30 11:10:00,50.08,50.13,50.05,50.11,38500.0,36.2093,36.2454,36.1876,36.231,38500.0
2011-08-30 11:15:00,50.11,50.15,50.05,50.08,18100.0,36.231,36.2599,36.1876,36.2093,18100.0
2011-08-30 11:20:00,50.07,50.17,50.06,50.16,25000.0,36.202,36.2743,36.1948,36.2671,25000.0
2011-08-30 11:25:00,50.16,50.32,50.16,50.23,39400.0,36.2671,36.3828,36.2671,36.3177,39400.0
2011-08-30 11:30:00,50.23,50.32,50.2,50.29,36300.0,36.3177,36.3828,36.296,36.3611,36300.0
2011-08-30 11:35:00,50.28,50.42,50.27,50.39,32100.0,36.3539,36.4551,36.3466,36.4334,32100.0
2011-08-30 11:40:00,50.38,50.44,50.36,50.43,55600.0,36.4262,36.4696,36.4117,36.4623,55600.0
2011-08-30 11:45:00,50.43,50.45,50.4,50.41,26600.0,36.4623,36.4768,36.4406,36.4479,26600.0
2011-08-30 11:50:00,50.4,50.41,50.31,50.36,27400.0,36.4406,36.4479,36.3756,36.4117,27400.0
2011-08-30 11:55:00,50.36,50.44,50.36,50.4,34600.0,36.4117,36.4696,36.4117,36.4406,34600.0
2011-08-30 12:00:00,50.4,50.41,50.29,50.3,24600.0,36.4406,36.4479,36.3611,36.3683,24600.0
2011-08-30 12:05:00,50.3,50.32,50.2,50.21,43900.0,36.3683,36.3828,36.296,36.3033,43900.0
2011-08-30 12:10:00,50.2,50.31,50.2,50.25,31200.0,36.296,36.3756,36.296,36.3322,31200.0
2011-08-30 12:15:00,50.25,50.31,50.21,50.29,18500.0,36.3322,36.3756,36.3033,36.3611,18500.0
2011-08-30 12:20:00,50.29,50.31,50.26,50.3,23400.0,36.3611,36.3756,36.3394,36.3683,23400.0
2011-08-30 12:25:00,50.3,50.3,50.2,50.2,16300.0,36.3683,36.3683,36.296,36.296,16300.0
2011-08-30 12:30:00,50.2,50.27,50.2,50.24,17900.0,36.296,36.3466,36.296,36.325,17900.0
2011-08-30 12:35:00,50.24,50.24,50.2,50.2,11400.0,36.325,36.325,36.296,36.296,11400.0
2011-08-30 12:40:00,50.21,50.21,50.09,50.1,34500.0,36.3033,36.3033,36.2165,36.2237,34500.0
2011-08-30 12:45:00,50.11,50.16,50.09,50.15,35000.0,36.231,36.2671,36.2165,36.2599,35000.0
2011-08-30 12:50:00,50.16,50.17,50.11,50.12,29900.0,36.2671,36.2743,36.231,36.2382,29900.0
2011-08-30 12:55:00,50.12,50.13,50.06,50.1,37300.0,36.2382,36.2454,36.1948,36.2237,37300.0
2011-08-30 13:00:00,50.11,50.14,50.09,50.1,34600.0,36.231,36.2527,36.2165,36.2237,34600.0
2011-08-30 13:05:00,50.1,50.16,50.09,50.13,30600.0,36.2237,36.2671,36.2165,36.2454,30600.0
2011-08-30 13:10:00,50.13,50.18,50.1,50.15,37400.0,36.2454,36.2816,36.2237,36.2599,37400.0
2011-08-30 13:15:00,50.17,50.18,50.1,50.15,48300.0,36.2743,36.2816,36.2237,36.2599,48300.0
2011-08-30 13:20:00,50.14,50.18,50.14,50.18,33000.0,36.2527,36.2816,36.2527,36.2816,33000.0
2011-08-30 13:25:00,50.19,50.2,50.11,50.2,42400.0,36.2888,36.296,36.231,36.296,42400.0
2011-08-30 13:30:00,50.19,50.21,50.13,50.17,35900.0,36.2888,36.3033,36.2454,36.2743,35900.0
2011-08-30 13:35:00,50.16,50.22,50.13,50.21,37600.0,36.2671,36.3105,36.2454,36.3033,37600.0
2011-08-30 13:40:00,50.22,50.23,50.19,50.2,37900.0,36.3105,36.3177,36.2888,36.296,37900.0
2011-08-30 13:45:00,50.21,50.29,50.18,50.26,21000.0,36.3033,36.3611,36.2816,36.3394,21000.0
2011-08-30 13:50:00,50.25,50.26,50.19,50.24,26300.0,36.3322,36.3394,36.2888,36.325,26300.0
2011-08-30 13:55:00,50.25,50.29,50.22,50.23,26200.0,36.3322,36.3611,36.3105,36.3177,26200.0
2011-08-30 14:00:00,50.22,50.34,50.16,50.18,77000.0,36.3105,36.3973,36.2671,36.2816,77000.0
2011-08-30 14:05:00,50.19,50.19,50.12,50.17,47900.0,36.2888,36.2888,36.2382,36.2743,47900.0
2011-08-30 14:10:00,50.18,50.3,50.1,50.29,54200.0,36.2816,36.3683,36.2237,36.3611,54200.0
2011-08-30 14:15:00,50.29,50.33,50.22,50.24,40100.0,36.3611,36.39,36.3105,36.325,40100.0
2011-08-30 14:20:00,50.25,50.29,50.19,50.27,38600.0,36.3322,36.3611,36.2888,36.3466,38600.0
2011-08-30 14:25:00,50.27,50.34,50.26,50.34,27900.0,36.3466,36.3973,36.3394,36.3973,27900.0
2011-08-30 14:30:00,50.35,50.37,50.29,50.34,51300.0,36.4045,36.4189,36.3611,36.3973,51300.0
2011-08-30 14:35:00,50.34,50.36,50.26,50.34,44800.0,36.3973,36.4117,36.3394,36.3973,44800.0
2011-08-30 14:40:00,50.35,50.4,50.31,50.36,41300.0,36.4045,36.4406,36.3756,36.4117,41300.0
2011-08-30 14:45:00,50.35,50.38,50.32,50.35,67500.0,36.4045,36.4262,36.3828,36.4045,67500.0
2011-08-30 14:50:00,50.35,50.42,50.32,50.36,36100.0,36.4045,36.4551,36.3828,36.4117,36100.0
2011-08-30 14:55:00,50.35,50.48,50.32,50.47,46200.0,36.4045,36.4985,36.3828,36.4913,46200.0
2011-08-30 15:00:00,50.46,50.47,50.39,50.41,42500.0,36.484,36.4913,36.4334,36.4479,42500.0
2011-08-30 15:05:00,50.41,50.48,50.39,50.44,51000.0,36.4479,36.4985,36.4334,36.4696,51000.0
2011-08-30 15:10:00,50.44,50.47,50.4,50.47,18100.0,36.4696,36.4913,36.4406,36.4913,18100.0
2011-08-30 15:15:00,50.47,50.49,50.44,50.47,30700.0,36.4913,36.5057,36.4696,36.4913,30700.0
2011-08-30 15:20:00,50.46,50.47,50.39,50.41,28900.0,36.484,36.4913,36.4334,36.4479,28900.0
2011-08-30 15:25:00,50.4,50.45,50.36,50.45,47700.0,36.4406,36.4768,36.4117,36.4768,47700.0
2011-08-30 15:30:00,50.45,50.53,50.43,50.53,90200.0,36.4768,36.5346,36.4623,36.5346,90200.0
2011-08-30 15:35:00,50.53,50.57,50.48,50.51,63100.0,36.5346,36.5636,36.4985,36.5202,63100.0
2011-08-30 15:40:00,50.5,50.54,50.47,50.51,84600.0,36.5129,36.5419,36.4913,36.5202,84600.0
2011-08-30 15:45:00,50.51,50.51,50.44,50.51,107500.0,36.5202,36.5202,36.4696,36.5202,107500.0
2011-08-30 15:50:00,50.52,50.52,50.4,50.43,131600.0,36.5274,36.5274,36.4406,36.4623,131600.0
2011-08-30 15:55:00,50.43,50.44,50.23,50.23,328500.0,36.4623,36.4696,36.3177,36.3177,328500.0
2011-08-31 09:30:00,50.38,50.38,50.19,50.32,64800.0,36.4262,36.4262,36.2888,36.3828,64800.0
2011-08-31 09:35:00,50.29,50.32,50.06,50.11,58200.0,36.3611,36.3828,36.1948,36.231,58200.0
2011-08-31 09:40:00,50.13,50.4,50.13,50.25,100700.0,36.2454,36.4406,36.2454,36.3322,100700.0
2011-08-31 09:45:00,50.25,50.32,50.21,50.3,45200.0,36.3322,36.3828,36.3033,36.3683,45200.0
2011-08-31 09:50:00,50.3,50.38,50.23,50.34,42600.0,36.3683,36.4262,36.3177,36.3973,42600.0
2011-08-31 09:55:00,50.33,50.46,50.32,50.43,25000.0,36.39,36.484,36.3828,36.4623,25000.0
2011-08-31 10:00:00,50.45,50.55,50.4,50.43,46200.0,36.4768,36.5491,36.4406,36.4623,46200.0
2011-08-31 10:05:00,50.43,50.46,50.35,50.41,46100.0,36.4623,36.484,36.4045,36.4479,46100.0
2011-08-31 10:10:00,50.41,50.55,50.41,50.5,55400.0,36.4479,36.5491,36.4479,36.5129,55400.0
2011-08-31 10:15:00,50.5,50.57,50.5,50.53,40700.0,36.5129,36.5636,36.5129,36.5346,40700.0
2011-08-31 10:20:00,50.53,50.68,50.53,50.61,129300.0,36.5346,36.6431,36.5346,36.5925,129300.0
2011-08-31 10:25:00,50.61,50.66,50.57,50.65,29400.0,36.5925,36.6286,36.5636,36.6214,29400.0
2011-08-31 10:30:00,50.65,50.73,50.62,50.71,37300.0,36.6214,36.6792,36.5997,36.6648,37300.0
2011-08-31 10:35:00,50.71,50.82,50.71,50.79,29600.0,36.6648,36.7443,36.6648,36.7226,29600.0
2011-08-31 10:40:00,50.79,50.81,50.74,50.74,23900.0,36.7226,36.7371,36.6865,36.6865,23900.0
2011-08-31 10:45:00,50.74,50.78,50.65,50.68,30800.0,36.6865,36.7154,36.6214,36.6431,30800.0
2011-08-31 10:50:00,50.68,50.72,50.63,50.71,36900.0,36.6431,36.672,36.6069,36.6648,36900.0
2011-08-31 10:55:00,50.7,50.72,50.64,50.68,35200.0,36.6575,36.672,36.6142,36.6431,35200.0
2011-08-31 11:00:00,50.69,50.72,50.61,50.66,34000.0,36.6503,36.672,36.5925,36.6286,34000.0
2011-08-31 11:05:00,50.66,50.66,50.59,50.63,26800.0,36.6286,36.6286,36.578,36.6069,26800.0
2011-08-31 11:10:00,50.62,50.7,50.6,50.7,19200.0,36.5997,36.6575,36.5852,36.6575,19200.0
2011-08-31 11:15:00,50.7,50.71,50.65,50.69,48000.0,36.6575,36.6648,36.6214,36.6503,48000.0
2011-08-31 11:20:00,50.68,50.69,50.57,50.62,45800.0,36.6431,36.6503,36.5636,36.5997,45800.0
2011-08-31 11:25:00,50.61,50.7,50.59,50.68,29200.0,36.5925,36.6575,36.578,36.6431,29200.0
2011-08-31 11:30:00,50.67,50.71,50.64,50.68,22300.0,36.6359,36.6648,36.6142,36.6431,22300.0
2011-08-31 11:35:00,50.7,50.79,50.7,50.78,49600.0,36.6575,36.7226,36.6575,36.7154,49600.0
2011-08-31 11:40:00,50.78,50.83,50.77,50.82,33600.0,36.7154,36.7515,36.7082,36.7443,33600.0
2011-08-31 11:45:00,50.82,50.84,50.75,50.75,30000.0,36.7443,36.7588,36.6937,36.6937,30000.0
2011-08-31 11:50:00,50.76,50.81,50.75,50.8,20400.0,36.7009,36.7371,36.6937,36.7299,20400.0
2011-08-31 11:55:00,50.79,50.8,50.71,50.75,31700.0,36.7226,36.7299,36.6648,36.6937,31700.0
2011-08-31 12:00:00,50.74,50.81,50.73,50.77,28400.0,36.6865,36.7371,36.6792,36.7082,28400.0
2011-08-31 12:05:00,50.78,50.86,50.78,50.85,21400.0,36.7154,36.7732,36.7154,36.766,21400.0
2011-08-31 12:10:00,50.84,50.9,50.84,50.9,29000.0,36.7588,36.8022,36.7588,36.8022,29000.0
2011-08-31 12:15:00,50.9,50.93,50.85,50.9,35900.0,36.8022,36.8238,36.766,36.8022,35900.0
2011-08-31 12:20:00,50.89,50.9,50.84,50.87,40700.0,36.7949,36.8022,36.7588,36.7805,40700.0
2011-08-31 12:25:00,50.86,50.88,50.83,50.83,26100.0,36.7732,36.7877,36.7515,36.7515,26100.0
2011-08-31 12:30:00,50.83,50.89,50.83,50.87,34000.0,36.7515,36.7949,36.7515,36.7805,34000.0
2011-08-31 12:35:00,50.87,50.91,50.86,50.88,26800.0,36.7805,36.8094,36.7732,36.7877,26800.0
2011-08-31 12:40:00,50.89,50.93,50.86,50.86,21200.0,36.7949,36.8238,36.7732,36.7732,21200.0
2011-08-31 12:45:00,50.86,50.91,50.84,50.88,21000.0,36.7732,36.8094,36.7588,36.7877,21000.0
2011-08-31 12:50:00,50.87,50.93,50.84,50.91,28300.0,36.7805,36.8238,36.7588,36.8094,28300.0
2011-08-31 12:55:00,50.91,50.93,50.89,50.92,12500.0,36.8094,36.8238,36.7949,36.8166,12500.0
2011-08-31 13:00:00,50.92,50.95,50.87,50.88,41700.0,36.8166,36.8383,36.7805,36.7877,41700.0
2011-08-31 13:05:00,50.88,50.9,50.85,50.88,15600.0,36.7877,36.8022,36.766,36.7877,15600.0
2011-08-31 13:10:00,50.88,50.94,50.88,50.92,23500.0,36.7877,36.8311,36.7877,36.8166,23500.0
2011-08-31 13:15:00,50.91,50.91,50.86,50.89,24600.0,36.8094,36.8094,36.7732,36.7949,24600.0
2011-08-31 13:20:00,50.89,50.89,50.84,50.84,13200.0,36.7949,36.7949,36.7588,36.7588,13200.0
2011-08-31 13:25:00,50.84,50.92,50.84,50.92,31500.0,36.7588,36.8166,36.7588,36.8166,31500.0
2011-08-31 13:30:00,50.93,50.96,50.89,50.91,32200.0,36.8238,36.8455,36.7949,36.8094,32200.0
2011-08-31 13:35:00,50.91,50.97,50.91,50.94,17000.0,36.8094,36.8528,36.8094,36.8311,17000.0
2011-08-31 13:40:00,50.93,50.95,50.91,50.93,25500.0,36.8238,36.8383,36.8094,36.8238,25500.0
2011-08-31 13:45:00,50.91,50.91,50.86,50.88,26300.0,36.8094,36.8094,36.7732,36.7877,26300.0
2011-08-31 13:50:00,50.88,50.88,50.82,50.82,15100.0,36.7877,36.7877,36.7443,36.7443,15100.0
2011-08-31 13:55:00,50.82,50.83,50.77,50.8,23400.0,36.7443,36.7515,36.7082,36.7299,23400.0
2011-08-31 14:00:00,50.8,50.82,50.73,50.76,33100.0,36.7299,36.7443,36.6792,36.7009,33100.0
2011-08-31 14:05:00,50.76,50.77,50.71,50.74,45400.0,36.7009,36.7082,36.6648,36.6865,45400.0
2011-08-31 14:10:00,50.73,50.76,50.69,50.69,31400.0,36.6792,36.7009,36.6503,36.6503,31400.0
2011-08-31 14:15:00,50.69,50.74,50.69,50.71,44200.0,36.6503,36.6865,36.6503,36.6648,44200.0
2011-08-31 14:20:00,50.72,50.77,50.68,50.77,75800.0,36.672,36.7082,36.6431,36.7082,75800.0
2011-08-31 14:25:00,50.76,50.76,50.7,50.72,34800.0,36.7009,36.7009,36.6575,36.672,34800.0
2011-08-31 14:30:00,50.72,50.73,50.63,50.63,34400.0,36.672,36.6792,36.6069,36.6069,34400.0
2011-08-31 14:35:00,50.62,50.65,50.54,50.6,44700.0,36.5997,36.6214,36.5419,36.5852,44700.0
2011-08-31 14:40:00,50.59,50.59,50.43,50.44,43100.0,36.578,36.578,36.4623,36.4696,43100.0
2011-08-31 14:45:00,50.43,50.52,50.43,50.51,36200.0,36.4623,36.5274,36.4623,36.5202,36200.0
2011-08-31 14:50:00,50.51,50.54,50.39,50.39,48900.0,36.5202,36.5419,36.4334,36.4334,48900.0
2011-08-31 14:55:00,50.39,50.52,50.37,50.52,41600.0,36.4334,36.5274,36.4189,36.5274,41600.0
2011-08-31 15:00:00,50.51,50.55,50.46,50.53,50500.0,36.5202,36.5491,36.484,36.5346,50500.0
2011-08-31 15:05:00,50.54,50.59,50.52,50.54,47900.0,36.5419,36.578,36.5274,36.5419,47900.0
2011-08-31 15:10:00,50.54,50.54,50.35,50.38,64100.0,36.5419,36.5419,36.4045,36.4262,64100.0
2011-08-31 15:15:00,50.37,50.38,50.24,50.32,76300.0,36.4189,36.4262,36.325,36.3828,76300.0
2011-08-31 15:20:00,50.32,50.48,50.31,50.44,70500.0,36.3828,36.4985,36.3756,36.4696,70500.0
2011-08-31 15:25:00,50.44,50.48,50.4,50.47,74100.0,36.4696,36.4985,36.4406,36.4913,74100.0
2011-08-31 15:30:00,50.47,50.49,50.4,50.43,130700.0,36.4913,36.5057,36.4406,36.4623,130700.0
2011-08-31 15:35:00,50.44,50.55,50.44,50.53,111000.0,36.4696,36.5491,36.4696,36.5346,111000.0
2011-08-31 15:40:00,50.53,50.66,50.5,50.66,109600.0,36.5346,36.6286,36.5129,36.6286,109600.0
2011-08-31 15:45:00,50.66,50.72,50.61,50.68,171000.0,36.6286,36.672,36.5925,36.6431,171000.0
2011-08-31 15:50:00,50.68,50.69,50.53,50.56,205700.0,36.6431,36.6503,36.5346,36.5563,205700.0
2011-08-31 15:55:00,50.56,50.59,50.4,50.49,418000.0,36.5563,36.578,36.4406,36.5057,418000.0
2011-09-01 09:30:00,50.4,50.52,50.24,50.42,53100.0,36.4406,36.5274,36.325,36.4551,53100.0
2011-09-01 09:35:00,50.43,50.47,50.18,50.19,57400.0,36.4623,36.4913,36.2816,36.2888,57400.0
2011-09-01 09:40:00,50.21,50.27,50.14,50.2,51500.0,36.3033,36.3466,36.2527,36.296,51500.0
2011-09-01 09:45:00,50.18,50.22,50.11,50.16,45800.0,36.2816,36.3105,36.231,36.2671,45800.0
2011-09-01 09:50:00,50.14,50.18,50.08,50.13,42100.0,36.2527,36.2816,36.2093,36.2454,42100.0
2011-09-01 09:55:00,50.15,50.18,50.08,50.18,64800.0,36.2599,36.2816,36.2093,36.2816,64800.0
2011-09-01 10:00:00,50.16,50.73,50.12,50.56,340300.0,36.2671,36.6792,36.2382,36.5563,340300.0
2011-09-01 10:05:00,50.55,50.67,50.47,50.58,88100.0,36.5491,36.6359,36.4913,36.5708,88100.0
2011-09-01 10:10:00,50.58,50.62,50.43,50.45,117800.0,36.5708,36.5997,36.4623,36.4768,117800.0
2011-09-01 10:15:00,50.44,50.46,50.32,50.35,82200.0,36.4696,36.484,36.3828,36.4045,82200.0
2011-09-01 10:20:00,50.34,50.6,50.34,50.58,39800.0,36.3973,36.5852,36.3973,36.5708,39800.0
2011-09-01 10:25:00,50.58,50.64,50.53,50.57,37500.0,36.5708,36.6142,36.5346,36.5636,37500.0
2011-09-01 10:30:00,50.57,50.57,50.4,50.48,46900.0,36.5636,36.5636,36.4406,36.4985,46900.0
2011-09-01 10:35:00,50.49,50.5,50.4,50.44,50500.0,36.5057,36.5129,36.4406,36.4696,50500.0
2011-09-01 10:40:00,50.43,50.45,50.37,50.39,51400.0,36.4623,36.4768,36.4189,36.4334,51400.0
2011-09-01 10:45:00,50.39,50.4,50.2,50.22,58200.0,36.4334,36.4406,36.296,36.3105,58200.0
2011-09-01 10:50:00,50.21,50.36,50.2,50.25,50300.0,36.3033,36.4117,36.296,36.3322,50300.0
2011-09-01 10:55:00,50.23,50.3,50.19,50.22,44600.0,36.3177,36.3683,36.2888,36.3105,44600.0
2011-09-01 11:00:00,50.22,50.36,50.22,50.36,74900.0,36.3105,36.4117,36.3105,36.4117,74900.0
2011-09-01 11:05:00,50.38,50.38,50.26,50.28,68000.0,36.4262,36.4262,36.3394,36.3539,68000.0
2011-09-01 11:10:00,50.28,50.32,50.24,50.26,46400.0,36.3539,36.3828,36.325,36.3394,46400.0
2011-09-01 11:15:00,50.26,50.32,50.25,50.32,35900.0,36.3394,36.3828,36.3322,36.3828,35900.0
2011-09-01 11:20:00,50.31,50.38,50.28,50.35,47500.0,36.3756,36.4262,36.3539,36.4045,47500.0
2011-09-01 11:25:00,50.35,50.44,50.33,50.42,62900.0,36.4045,36.4696,36.39,36.4551,62900.0
2011-09-01 11:30:00,50.43,50.53,50.42,50.51,46000.0,36.4623,36.5346,36.4551,36.5202,46000.0
2011-09-01 11:35:00,50.5,50.52,50.47,50.52,38700.0,36.5129,36.5274,36.4913,36.5274,38700.0
2011-09-01 11:40:00,50.52,50.54,50.38,50.41,55900.0,36.5274,36.5419,36.4262,36.4479,55900.0
2011-09-01 11:45:00,50.41,50.44,50.38,50.43,40200.0,36.4479,36.4696,36.4262,36.4623,40200.0
2011-09-01 11:50:00,50.42,50.51,50.4,50.5,68400.0,36.4551,36.5202,36.4406,36.5129,68400.0
2011-09-01 11:55:00,50.49,50.55,50.47,50.51,20200.0,36.5057,36.5491,36.4913,36.5202,20200.0
2011-09-01 12:00:00,50.51,50.51,50.42,50.47,34200.0,36.5202,36.5202,36.4551,36.4913,34200.0
2011-09-01 12:05:00,50.46,50.51,50.42,50.51,30200.0,36.484,36.5202,36.4551,36.5202,30200.0
2011-09-01 12:10:00,50.5,50.52,50.45,50.47,11700.0,36.5129,36.5274,36.4768,36.4913,11700.0
2011-09-01 12:15:00,50.46,50.47,50.4,50.44,19400.0,36.484,36.4913,36.4406,36.4696,19400.0
2011-09-01 12:20:00,50.44,50.5,50.43,50.49,16400.0,36.4696,36.5129,36.4623,36.5057,16400.0
2011-09-01 12:25:00,50.49,50.56,50.46,50.56,21200.0,36.5057,36.5563,36.484,36.5563,21200.0
2011-09-01 12:30:00,50.56,50.58,50.53,50.55,17000.0,36.5563,36.5708,36.5346,36.5491,17000.0
2011-09-01 12:35:00,50.55,50.65,50.53,50.62,31400.0,36.5491,36.6214,36.5346,36.5997,31400.0
2011-09-01 12:40:00,50.62,50.64,50.56,50.56,13300.0,36.5997,36.6142,36.5563,36.5563,13300.0
2011-09-01 12:45:00,50.56,50.6,50.54,50.55,14400.0,36.5563,36.5852,36.5419,36.5491,14400.0
2011-09-01 12:50:00,50.55,50.63,50.54,50.56,32400.0,36.5491,36.6069,36.5419,36.5563,32400.0
2011-09-01 12:55:00,50.55,50.6,50.53,50.56,28300.0,36.5491,36.5852,36.5346,36.5563,28300.0
2011-09-01 13:00:00,50.55,50.59,50.51,50.59,34100.0,36.5491,36.578,36.5202,36.578,34100.0
2011-09-01 13:05:00,50.58,50.58,50.5,50.53,28700.0,36.5708,36.5708,36.5129,36.5346,28700.0
2011-09-01 13:10:00,50.53,50.6,50.51,50.58,38100.0,36.5346,36.5852,36.5202,36.5708,38100.0
2011-09-01 13:15:00,50.59,50.62,50.55,50.61,29900.0,36.578,36.5997,36.5491,36.5925,29900.0
2011-09-01 13:20:00,50.62,50.64,50.56,50.56,34200.0,36.5997,36.6142,36.5563,36.5563,34200.0
2011-09-01 13:25:00,50.56,50.7,50.56,50.68,29800.0,36.5563,36.6575,36.5563,36.6431,29800.0
2011-09-01 13:30:00,50.67,50.71,50.63,50.69,68700.0,36.6359,36.6648,36.6069,36.6503,68700.0
2011-09-01 13:35:00,50.69,50.69,50.58,50.62,50800.0,36.6503,36.6503,36.5708,36.5997,50800.0
2011-09-01 13:40:00,50.63,50.64,50.53,50.56,70000.0,36.6069,36.6142,36.5346,36.5563,70000.0
2011-09-01 13:45:00,50.57,50.64,50.54,50.62,45400.0,36.5636,36.6142,36.5419,36.5997,45400.0
2011-09-01 13:50:00,50.62,50.62,50.45,50.51,46100.0,36.5997,36.5997,36.4768,36.5202,46100.0
2011-09-01 13:55:00,50.51,50.57,50.46,50.48,57500.0,36.5202,36.5636,36.484,36.4985,57500.0
2011-09-01 14:00:00,50.49,50.5,50.39,50.41,71300.0,36.5057,36.5129,36.4334,36.4479,71300.0
2011-09-01 14:05:00,50.41,50.47,50.38,50.44,49700.0,36.4479,36.4913,36.4262,36.4696,49700.0
2011-09-01 14:10:00,50.43,50.45,50.39,50.42,61400.0,36.4623,36.4768,36.4334,36.4551,61400.0
2011-09-01 14:15:00,50.41,50.45,50.33,50.36,56600.0,36.4479,36.4768,36.39,36.4117,56600.0
2011-09-01 14:20:00,50.36,50.37,50.28,50.35,49000.0,36.4117,36.4189,36.3539,36.4045,49000.0
2011-09-01 14:25:00,50.34,50.38,50.32,50.35,40400.0,36.3973,36.4262,36.3828,36.4045,40400.0
2011-09-01 14:30:00,50.35,50.44,50.33,50.39,70800.0,36.4045,36.4696,36.39,36.4334,70800.0
2011-09-01 14:35:00,50.39,50.4,50.35,50.38,31100.0,36.4334,36.4406,36.4045,36.4262,31100.0
2011-09-01 14:40:00,50.37,50.43,50.36,50.39,34700.0,36.4189,36.4623,36.4117,36.4334,34700.0
2011-09-01 14:45:00,50.38,50.39,50.33,50.38,30200.0,36.4262,36.4334,36.39,36.4262,30200.0
2011-09-01 14:50:00,50.38,50.39,50.33,50.38,36200.0,36.4262,36.4334,36.39,36.4262,36200.0
2011-09-01 14:55:00,50.38,50.39,50.33,50.38,36900.0,36.4262,36.4334,36.39,36.4262,36900.0
2011-09-01 15:00:00,50.38,50.39,50.33,50.35,32200.0,36.4262,36.4334,36.39,36.4045,32200.0
2011-09-01 15:05:00,50.35,50.36,50.28,50.3,57600.0,36.4045,36.4117,36.3539,36.3683,57600.0
2011-09-01 15:10:00,50.3,50.39,50.3,50.37,44600.0,36.3683,36.4334,36.3683,36.4189,44600.0
2011-09-01 15:15:00,50.37,50.43,50.36,50.41,51400.0,36.4189,36.4623,36.4117,36.4479,51400.0
2011-09-01 15:20:00,50.4,50.48,50.35,50.47,63000.0,36.4406,36.4985,36.4045,36.4913,63000.0
2011-09-01 15:25:00,50.47,50.51,50.42,50.43,44200.0,36.4913,36.5202,36.4551,36.4623,44200.0
2011-09-01 15:30:00,50.43,50.45,50.38,50.38,109300.0,36.4623,36.4768,36.4262,36.4262,109300.0
2011-09-01 15:35:00,50.38,50.48,50.38,50.43,68300.0,36.4262,36.4985,36.4262,36.4623,68300.0
2011-09-01 15:40:00,50.44,50.44,50.35,50.42,74400.0,36.4696,36.4696,36.4045,36.4551,74400.0
2011-09-01 15:45:00,50.42,50.46,50.34,50.38,85700.0,36.4551,36.484,36.3973,36.4262,85700.0
2011-09-01 15:50:00,50.38,50.39,50.27,50.32,128600.0,36.4262,36.4334,36.3466,36.3828,128600.0
2011-09-01 15:55:00,50.32,50.35,50.19,50.23,262600.0,36.3828,36.4045,36.2888,36.3177,262600.0
2011-09-02 09:30:00,49.49,49.63,49.37,49.37,78800.0,35.7827,35.8839,35.6959,35.6959,78800.0
2011-09-02 09:35:00,49.35,49.51,49.25,49.26,43600.0,35.6815,35.7971,35.6092,35.6164,43600.0
2011-09-02 09:40:00,49.27,49.32,49.07,49.26,65800.0,35.6236,35.6598,35.479,35.6164,65800.0
2011-09-02 09:45:00,49.25,49.32,49.23,49.31,53700.0,35.6092,35.6598,35.5947,35.6525,53700.0
2011-09-02 09:50:00,49.3,49.43,49.27,49.36,58600.0,35.6453,35.7393,35.6236,35.6887,58600.0
2011-09-02 09:55:00,49.37,49.45,49.31,49.43,33700.0,35.6959,35.7538,35.6525,35.7393,33700.0
2011-09-02 10:00:00,49.42,49.48,49.38,49.41,57900.0,35.7321,35.7755,35.7032,35.7248,57900.0
2011-09-02 10:05:00,49.41,49.57,49.38,49.57,46400.0,35.7248,35.8405,35.7032,35.8405,46400.0
2011-09-02 10:10:00,49.59,49.61,49.53,49.57,79300.0,35.855,35.8694,35.8116,35.8405,79300.0
2011-09-02 10:15:00,49.57,49.63,49.53,49.61,51800.0,35.8405,35.8839,35.8116,35.8694,51800.0
2011-09-02 10:20:00,49.63,49.63,49.5,49.5,47100.0,35.8839,35.8839,35.7899,35.7899,47100.0
2011-09-02 10:25:00,49.51,49.57,49.48,49.49,25500.0,35.7971,35.8405,35.7755,35.7827,25500.0
2011-09-02 10:30:00,49.49,49.51,49.43,49.44,77600.0,35.7827,35.7971,35.7393,35.7465,77600.0
2011-09-02 10:35:00,49.45,49.46,49.3,49.37,42900.0,35.7538,35.761,35.6453,35.6959,42900.0
2011-09-02 10:40:00,49.37,49.41,49.31,49.34,65400.0,35.6959,35.7248,35.6525,35.6742,65400.0
2011-09-02 10:45:00,49.34,49.41,49.3,49.38,52000.0,35.6742,35.7248,35.6453,35.7032,52000.0
2011-09-02 10:50:00,49.38,49.42,49.32,49.37,55400.0,35.7032,35.7321,35.6598,35.6959,55400.0
2011-09-02 10:55:00,49.37,49.52,49.36,49.51,55100.0,35.6959,35.8044,35.6887,35.7971,55100.0
2011-09-02 11:00:00,49.5,49.54,49.46,49.5,58800.0,35.7899,35.8188,35.761,35.7899,58800.0
2011-09-02 11:05:00,49.5,49.53,49.45,49.46,23800.0,35.7899,35.8116,35.7538,35.761,23800.0
2011-09-02 11:10:00,49.47,49.58,49.47,49.57,33900.0,35.7682,35.8478,35.7682,35.8405,33900.0
2011-09-02 11:15:00,49.56,49.59,49.5,49.5,47600.0,35.8333,35.855,35.7899,35.7899,47600.0
2011-09-02 11:20:00,49.5,49.56,49.49,49.53,51200.0,35.7899,35.8333,35.7827,35.8116,51200.0
2011-09-02 11:25:00,49.51,49.61,49.51,49.55,33600.0,35.7971,35.8694,35.7971,35.8261,33600.0
2011-09-02 11:30:00,49.55,49.55,49.45,49.48,46500.0,35.8261,35.8261,35.7538,35.7755,46500.0
2011-09-02 11:35:00,49.48,49.53,49.44,49.49,39900.0,35.7755,35.8116,35.7465,35.7827,39900.0
2011-09-02 11:40:00,49.5,49.54,49.47,49.5,47100.0,35.7899,35.8188,35.7682,35.7899,47100.0
2011-09-02 11:45:00,49.51,49.54,49.5,49.5,47600.0,35.7971,35.8188,35.7899,35.7899,47600.0
2011-09-02 11:50:00,49.49,49.56,49.49,49.51,29600.0,35.7827,35.8333,35.7827,35.7971,29600.0
2011-09-02 11:55:00,49.5,49.53,49.44,49.48,24600.0,35.7899,35.8116,35.7465,35.7755,24600.0
2011-09-02 12:00:00,49.48,49.54,49.48,49.53,28200.0,35.7755,35.8188,35.7755,35.8116,28200.0
2011-09-02 12:05:00,49.55,49.61,49.54,49.6,42200.0,35.8261,35.8694,35.8188,35.8622,42200.0
2011-09-02 12:10:00,49.6,49.65,49.57,49.64,30200.0,35.8622,35.8984,35.8405,35.8911,30200.0
2011-09-02 12:15:00,49.64,49.64,49.59,49.59,24100.0,35.8911,35.8911,35.855,35.855,24100.0
2011-09-02 12:20:00,49.6,49.6,49.5,49.5,29200.0,35.8622,35.8622,35.7899,35.7899,29200.0
2011-09-02 12:25:00,49.5,49.51,49.4,49.4,25000.0,35.7899,35.7971,35.7176,35.7176,25000.0
2011-09-02 12:30:00,49.4,49.44,49.38,49.44,30800.0,35.7176,35.7465,35.7032,35.7465,30800.0
2011-09-02 12:35:00,49.44,49.46,49.43,49.46,31800.0,35.7465,35.761,35.7393,35.761,31800.0
2011-09-02 12:40:00,49.47,49.48,49.45,49.46,36500.0,35.7682,35.7755,35.7538,35.761,36500.0
2011-09-02 12:45:00,49.46,49.49,49.44,49.46,51700.0,35.761,35.7827,35.7465,35.761,51700.0
2011-09-02 12:50:00,49.47,49.5,49.47,49.5,44900.0,35.7682,35.7899,35.7682,35.7899,44900.0
2011-09-02 12:55:00,49.5,49.5,49.48,49.5,36600.0,35.7899,35.7899,35.7755,35.7899,36600.0
2011-09-02 13:00:00,49.5,49.5,49.45,49.5,40300.0,35.7899,35.7899,35.7538,35.7899,40300.0
2011-09-02 13:05:00,49.49,49.51,49.45,49.45,35400.0,35.7827,35.7971,35.7538,35.7538,35400.0
2011-09-02 13:10:00,49.45,49.47,49.4,49.41,33900.0,35.7538,35.7682,35.7176,35.7248,33900.0
2011-09-02 13:15:00,49.42,49.43,49.39,49.39,20200.0,35.7321,35.7393,35.7104,35.7104,20200.0
2011-09-02 13:20:00,49.4,49.43,49.39,49.39,28500.0,35.7176,35.7393,35.7104,35.7104,28500.0
2011-09-02 13:25:00,49.39,49.4,49.38,49.38,20100.0,35.7104,35.7176,35.7032,35.7032,20100.0
2011-09-02 13:30:00,49.38,49.42,49.37,49.37,45700.0,35.7032,35.7321,35.6959,35.6959,45700.0
2011-09-02 13:35:00,49.38,49.39,49.31,49.32,27200.0,35.7032,35.7104,35.6525,35.6598,27200.0
2011-09-02 13:40:00,49.32,49.32,49.28,49.28,24500.0,35.6598,35.6598,35.6308,35.6308,24500.0
2011-09-02 13:45:00,49.27,49.3,49.26,49.28,34800.0,35.6236,35.6453,35.6164,35.6308,34800.0
2011-09-02 13:50:00,49.28,49.32,49.27,49.27,59200.0,35.6308,35.6598,35.6236,35.6236,59200.0
2011-09-02 13:55:00,49.28,49.33,49.28,49.32,22200.0,35.6308,35.667,35.6308,35.6598,22200.0
2011-09-02 14:00:00,49.32,49.34,49.29,49.29,34700.0,35.6598,35.6742,35.6381,35.6381,34700.0
2011-09-02 14:05:00,49.29,49.31,49.24,49.24,39700.0,35.6381,35.6525,35.6019,35.6019,39700.0
2011-09-02 14:10:00,49.24,49.28,49.11,49.17,131100.0,35.6019,35.6308,35.5079,35.5513,131100.0
2011-09-02 14:15:00,49.16,49.18,49.14,49.16,32400.0,35.5441,35.5585,35.5296,35.5441,32400.0
2011-09-02 14:20:00,49.17,49.2,49.11,49.14,31800.0,35.5513,35.573,35.5079,35.5296,31800.0
2011-09-02 14:25:00,49.14,49.18,49.11,49.13,25700.0,35.5296,35.5585,35.5079,35.5224,25700.0
2011-09-02 14:30:00,49.14,49.14,49.01,49.04,159000.0,35.5296,35.5296,35.4356,35.4573,159000.0
2011-09-02 14:35:00,49.05,49.11,49.04,49.08,31000.0,35.4646,35.5079,35.4573,35.4862,31000.0
2011-09-02 14:40:00,49.08,49.15,49.08,49.11,23600.0,35.4862,35.5369,35.4862,35.5079,23600.0
2011-09-02 14:45:00,49.11,49.16,49.07,49.07,16400.0,35.5079,35.5441,35.479,35.479,16400.0
2011-09-02 14:50:00,49.08,49.17,49.07,49.15,27500.0,35.4862,35.5513,35.479,35.5369,27500.0
2011-09-02 14:55:00,49.14,49.15,49.03,49.05,42300.0,35.5296,35.5369,35.4501,35.4646,42300.0
2011-09-02 15:00:00,49.06,49.09,48.97,48.98,35200.0,35.4718,35.4935,35.4067,35.4139,35200.0
2011-09-02 15:05:00,48.98,49.01,48.96,49.01,27600.0,35.4139,35.4356,35.3995,35.4356,27600.0
2011-09-02 15:10:00,49.01,49.01,48.97,48.99,27300.0,35.4356,35.4356,35.4067,35.4212,27300.0
2011-09-02 15:15:00,48.99,49.01,48.96,49.0,28900.0,35.4212,35.4356,35.3995,35.4284,28900.0
2011-09-02 15:20:00,49.0,49.05,48.99,49.04,38300.0,35.4284,35.4646,35.4212,35.4573,38300.0
2011-09-02 15:25:00,49.04,49.06,49.01,49.03,33600.0,35.4573,35.4718,35.4356,35.4501,33600.0
2011-09-02 15:30:00,49.02,49.07,49.0,49.05,59600.0,35.4429,35.479,35.4284,35.4646,59600.0
2011-09-02 15:35:00,49.07,49.11,49.02,49.1,75200.0,35.479,35.5079,35.4429,35.5007,75200.0
2011-09-02 15:40:00,49.09,49.19,49.09,49.13,85600.0,35.4935,35.5658,35.4935,35.5224,85600.0
2011-09-02 15:45:00,49.12,49.12,48.98,49.01,135400.0,35.5152,35.5152,35.4139,35.4356,135400.0
2011-09-02 15:50:00,49.01,49.04,48.95,49.03,169200.0,35.4356,35.4573,35.3922,35.4501,169200.0
2011-09-02 15:55:00,49.03,49.06,48.9,48.9,349600.0,35.4501,35.4718,35.3561,35.3561,349600.0
2011-09-06 09:30:00,47.59,48.0,47.59,47.92,103300.0,34.4089,34.7054,34.4089,34.6475,103300.0
2011-09-06 09:35:00,47.93,48.06,47.88,47.95,65400.0,34.6548,34.7488,34.6186,34.6692,65400.0
2011-09-06 09:40:00,47.97,47.98,47.79,47.82,45500.0,34.6837,34.6909,34.5535,34.5752,45500.0
2011-09-06 09:45:00,47.83,47.87,47.75,47.78,52600.0,34.5825,34.6114,34.5246,34.5463,52600.0
2011-09-06 09:50:00,47.77,47.92,47.73,47.88,60500.0,34.5391,34.6475,34.5102,34.6186,60500.0
2011-09-06 09:55:00,47.88,48.11,47.88,48.1,63300.0,34.6186,34.7849,34.6186,34.7777,63300.0
2011-09-06 10:00:00,48.08,48.39,48.08,48.28,131700.0,34.7632,34.9874,34.7632,34.9078,131700.0
2011-09-06 10:05:00,48.28,48.34,48.19,48.33,71200.0,34.9078,34.9512,34.8427,34.944,71200.0
2011-09-06 10:10:00,48.34,48.34,48.09,48.1,54600.0,34.9512,34.9512,34.7704,34.7777,54600.0
2011-09-06 10:15:00,48.11,48.11,48.02,48.03,34800.0,34.7849,34.7849,34.7198,34.7271,34800.0
2011-09-06 10:20:00,48.03,48.05,47.98,48.0,21300.0,34.7271,34.7415,34.6909,34.7054,21300.0
2011-09-06 10:25:00,47.99,48.02,47.89,47.92,29900.0,34.6981,34.7198,34.6258,34.6475,29900.0
2011-09-06 10:30:00,47.93,47.95,47.88,47.94,38800.0,34.6548,34.6692,34.6186,34.662,38800.0
2011-09-06 10:35:00,47.95,48.03,47.89,47.94,42800.0,34.6692,34.7271,34.6258,34.662,42800.0
2011-09-06 10:40:00,47.94,47.96,47.89,47.91,35000.0,34.662,34.6765,34.6258,34.6403,35000.0
2011-09-06 10:45:00,47.91,47.96,47.86,47.96,49900.0,34.6403,34.6765,34.6041,34.6765,49900.0
2011-09-06 10:50:00,47.97,48.06,47.96,48.04,63500.0,34.6837,34.7488,34.6765,34.7343,63500.0
2011-09-06 10:55:00,48.04,48.09,48.01,48.04,27900.0,34.7343,34.7704,34.7126,34.7343,27900.0
2011-09-06 11:00:00,48.04,48.07,48.01,48.01,27700.0,34.7343,34.756,34.7126,34.7126,27700.0
2011-09-06 11:05:00,48.0,48.06,48.0,48.04,24900.0,34.7054,34.7488,34.7054,34.7343,24900.0
2011-09-06 11:10:00,48.04,48.13,48.0,48.09,38500.0,34.7343,34.7994,34.7054,34.7704,38500.0
2011-09-06 11:15:00,48.09,48.21,48.09,48.16,39600.0,34.7704,34.8572,34.7704,34.8211,39600.0
2011-09-06 11:20:00,48.17,48.18,48.12,48.17,32300.0,34.8283,34.8355,34.7921,34.8283,32300.0
2011-09-06 11:25:00,48.17,48.2,48.12,48.17,22700.0,34.8283,34.85,34.7921,34.8283,22700.0
2011-09-06 11:30:00,48.17,48.25,48.16,48.21,27400.0,34.8283,34.8861,34.8211,34.8572,27400.0
2011-09-06 11:35:00,48.2,48.23,48.13,48.15,32100.0,34.85,34.8717,34.7994,34.8138,32100.0
2011-09-06 11:40:00,48.15,48.24,48.12,48.24,41000.0,34.8138,34.8789,34.7921,34.8789,41000.0
2011-09-06 11:45:00,48.23,48.23,48.18,48.21,29000.0,34.8717,34.8717,34.8355,34.8572,29000.0
2011-09-06 11:50:00,48.2,48.26,48.2,48.23,23100.0,34.85,34.8934,34.85,34.8717,23100.0
2011-09-06 11:55:00,48.24,48.34,48.24,48.27,28300.0,34.8789,34.9512,34.8789,34.9006,28300.0
2011-09-06 12:00:00,48.27,48.31,48.22,48.25,26900.0,34.9006,34.9295,34.8644,34.8861,26900.0
2011-09-06 12:05:00,48.26,48.34,48.25,48.26,38700.0,34.8934,34.9512,34.8861,34.8934,38700.0
2011-09-06 12:10:00,48.26,48.38,48.26,48.34,70900.0,34.8934,34.9801,34.8934,34.9512,70900.0
2011-09-06 12:15:00,48.34,48.41,48.32,48.37,45200.0,34.9512,35.0018,34.9367,34.9729,45200.0
2011-09-06 12:20:00,48.37,48.44,48.36,48.44,40900.0,34.9729,35.0235,34.9657,35.0235,40900.0
2011-09-06 12:25:00,48.43,48.44,48.37,48.37,33100.0,35.0163,35.0235,34.9729,34.9729,33100.0
2011-09-06 12:30:00,48.37,48.38,48.33,48.35,32600.0,34.9729,34.9801,34.944,34.9584,32600.0
2011-09-06 12:35:00,48.34,48.35,48.26,48.28,25500.0,34.9512,34.9584,34.8934,34.9078,25500.0
2011-09-06 12:40:00,48.28,48.29,48.26,48.28,25100.0,34.9078,34.9151,34.8934,34.9078,25100.0
2011-09-06 12:45:00,48.27,48.35,48.27,48.33,34400.0,34.9006,34.9584,34.9006,34.944,34400.0
2011-09-06 12:50:00,48.34,48.34,48.31,48.32,49400.0,34.9512,34.9512,34.9295,34.9367,49400.0
2011-09-06 12:55:00,48.33,48.36,48.3,48.35,30800.0,34.944,34.9657,34.9223,34.9584,30800.0
2011-09-06 13:00:00,48.35,48.37,48.34,48.35,55500.0,34.9584,34.9729,34.9512,34.9584,55500.0
2011-09-06 13:05:00,48.35,48.39,48.34,48.35,39500.0,34.9584,34.9874,34.9512,34.9584,39500.0
2011-09-06 13:10:00,48.34,48.44,48.33,48.35,36600.0,34.9512,35.0235,34.944,34.9584,36600.0
2011-09-06 13:15:00,48.35,48.36,48.29,48.34,37600.0,34.9584,34.9657,34.9151,34.9512,37600.0
2011-09-06 13:20:00,48.33,48.34,48.26,48.32,23700.0,34.944,34.9512,34.8934,34.9367,23700.0
2011-09-06 13:25:00,48.32,48.32,48.25,48.25,33400.0,34.9367,34.9367,34.8861,34.8861,33400.0
2011-09-06 13:30:00,48.25,48.26,48.22,48.23,34400.0,34.8861,34.8934,34.8644,34.8717,34400.0
2011-09-06 13:35:00,48.23,48.35,48.22,48.34,40500.0,34.8717,34.9584,34.8644,34.9512,40500.0
2011-09-06 13:40:00,48.35,48.39,48.3,48.37,30900.0,34.9584,34.9874,34.9223,34.9729,30900.0
2011-09-06 13:45:00,48.38,48.44,48.36,48.43,26700.0,34.9801,35.0235,34.9657,35.0163,26700.0
2011-09-06 13:50:00,48.43,48.44,48.39,48.42,23000.0,35.0163,35.0235,34.9874,35.009,23000.0
2011-09-06 13:55:00,48.42,48.42,48.37,48.38,21800.0,35.009,35.009,34.9729,34.9801,21800.0
2011-09-06 14:00:00,48.37,48.41,48.35,48.36,29700.0,34.9729,35.0018,34.9584,34.9657,29700.0
2011-09-06 14:05:00,48.37,48.41,48.34,48.4,30800.0,34.9729,35.0018,34.9512,34.9946,30800.0
2011-09-06 14:10:00,48.4,48.48,48.37,48.46,85800.0,34.9946,35.0524,34.9729,35.038,85800.0
2011-09-06 14:15:00,48.47,48.59,48.47,48.57,67500.0,35.0452,35.132,35.0452,35.1175,67500.0
2011-09-06 14:20:00,48.58,48.61,48.54,48.56,62000.0,35.1247,35.1464,35.0958,35.1103,62000.0
2011-09-06 14:25:00,48.56,48.63,48.54,48.55,32600.0,35.1103,35.1609,35.0958,35.103,32600.0
2011-09-06 14:30:00,48.55,48.55,48.51,48.53,40100.0,35.103,35.103,35.0741,35.0886,40100.0
2011-09-06 14:35:00,48.53,48.55,48.5,48.53,47500.0,35.0886,35.103,35.0669,35.0886,47500.0
2011-09-06 14:40:00,48.53,48.53,48.48,48.51,33800.0,35.0886,35.0886,35.0524,35.0741,33800.0
2011-09-06 14:45:00,48.5,48.51,48.45,48.46,27700.0,35.0669,35.0741,35.0307,35.038,27700.0
2011-09-06 14:50:00,48.46,48.47,48.39,48.4,32900.0,35.038,35.0452,34.9874,34.9946,32900.0
2011-09-06 14:55:00,48.39,48.4,48.34,48.35,26300.0,34.9874,34.9946,34.9512,34.9584,26300.0
2011-09-06 15:00:00,48.35,48.36,48.28,48.29,45200.0,34.9584,34.9657,34.9078,34.9151,45200.0
2011-09-06 15:05:00,48.29,48.3,48.25,48.27,44300.0,34.9151,34.9223,34.8861,34.9006,44300.0
2011-09-06 15:10:00,48.26,48.28,48.2,48.21,53800.0,34.8934,34.9078,34.85,34.8572,53800.0
2011-09-06 15:15:00,48.21,48.21,48.16,48.2,118600.0,34.8572,34.8572,34.8211,34.85,118600.0
2011-09-06 15:20:00,48.2,48.3,48.19,48.27,73600.0,34.85,34.9223,34.8427,34.9006,73600.0
2011-09-06 15:25:00,48.27,48.32,48.24,48.24,70400.0,34.9006,34.9367,34.8789,34.8789,70400.0
2011-09-06 15:30:00,48.24,48.25,48.17,48.21,138000.0,34.8789,34.8861,34.8283,34.8572,138000.0
2011-09-06 15:35:00,48.2,48.37,48.18,48.36,104600.0,34.85,34.9729,34.8355,34.9657,104600.0
2011-09-06 15:40:00,48.36,48.38,48.28,48.35,97100.0,34.9657,34.9801,34.9078,34.9584,97100.0
2011-09-06 15:45:00,48.34,48.42,48.27,48.4,168900.0,34.9512,35.009,34.9006,34.9946,168900.0
2011-09-06 15:50:00,48.4,48.54,48.38,48.53,270700.0,34.9946,35.0958,34.9801,35.0886,270700.0
2011-09-06 15:55:00,48.53,48.61,48.51,48.55,475600.0,35.0886,35.1464,35.0741,35.103,475600.0
2011-09-07 09:30:00,48.83,48.87,48.7,48.79,86300.0,35.5937,35.6229,35.499,35.5646,86300.0
2011-09-07 09:35:00,48.76,49.01,48.7,48.97,67100.0,35.5427,35.7249,35.499,35.6958,67100.0
2011-09-07 09:40:00,49.0,49.07,48.87,49.01,66500.0,35.7176,35.7687,35.6229,35.7249,66500.0
2011-09-07 09:45:00,49.0,49.03,48.89,48.93,48700.0,35.7176,35.7395,35.6375,35.6666,48700.0
2011-09-07 09:50:00,48.94,49.11,48.94,49.04,60300.0,35.6739,35.7978,35.6739,35.7468,60300.0
2011-09-07 09:55:00,49.04,49.14,49.0,49.11,56900.0,35.7468,35.8197,35.7176,35.7978,56900.0
2011-09-07 10:00:00,49.13,49.25,49.1,49.25,41400.0,35.8124,35.8999,35.7905,35.8999,41400.0
2011-09-07 10:05:00,49.25,49.4,49.24,49.4,41100.0,35.8999,36.0092,35.8926,36.0092,41100.0
2011-09-07 10:10:00,49.4,49.45,49.35,49.38,45200.0,36.0092,36.0457,35.9728,35.9946,45200.0
2011-09-07 10:15:00,49.39,49.43,49.35,49.36,36300.0,36.0019,36.0311,35.9728,35.9801,36300.0
2011-09-07 10:20:00,49.36,49.48,49.35,49.47,35600.0,35.9801,36.0675,35.9728,36.0602,35600.0
2011-09-07 10:25:00,49.46,49.46,49.3,49.3,53400.0,36.0529,36.0529,35.9363,35.9363,53400.0
2011-09-07 10:30:00,49.29,49.37,49.28,49.29,34100.0,35.929,35.9873,35.9217,35.929,34100.0
2011-09-07 10:35:00,49.3,49.36,49.29,49.33,46700.0,35.9363,35.9801,35.929,35.9582,46700.0
2011-09-07 10:40:00,49.33,49.43,49.33,49.4,29600.0,35.9582,36.0311,35.9582,36.0092,29600.0
2011-09-07 10:45:00,49.42,49.42,49.34,49.34,35400.0,36.0238,36.0238,35.9655,35.9655,35400.0
2011-09-07 10:50:00,49.34,49.44,49.3,49.44,44600.0,35.9655,36.0384,35.9363,36.0384,44600.0
2011-09-07 10:55:00,49.44,49.48,49.39,49.48,40600.0,36.0384,36.0675,36.0019,36.0675,40600.0
2011-09-07 11:00:00,49.47,49.59,49.44,49.57,92300.0,36.0602,36.1477,36.0384,36.1331,92300.0
2011-09-07 11:05:00,49.57,49.63,49.57,49.58,55500.0,36.1331,36.1769,36.1331,36.1404,55500.0
2011-09-07 11:10:00,49.58,49.68,49.58,49.65,42500.0,36.1404,36.2133,36.1404,36.1914,42500.0
2011-09-07 11:15:00,49.65,49.66,49.59,49.63,25200.0,36.1914,36.1987,36.1477,36.1769,25200.0
2011-09-07 11:20:00,49.63,49.72,49.63,49.69,36000.0,36.1769,36.2425,36.1769,36.2206,36000.0
2011-09-07 11:25:00,49.7,49.7,49.59,49.59,42500.0,36.2279,36.2279,36.1477,36.1477,42500.0
2011-09-07 11:30:00,49.59,49.62,49.59,49.6,47400.0,36.1477,36.1696,36.1477,36.155,47400.0
2011-09-07 11:35:00,49.6,49.61,49.57,49.58,49600.0,36.155,36.1623,36.1331,36.1404,49600.0
2011-09-07 11:40:00,49.59,49.62,49.56,49.62,33100.0,36.1477,36.1696,36.1258,36.1696,33100.0
2011-09-07 11:45:00,49.62,49.7,49.61,49.7,25000.0,36.1696,36.2279,36.1623,36.2279,25000.0
2011-09-07 11:50:00,49.7,49.74,49.7,49.74,37400.0,36.2279,36.2571,36.2279,36.2571,37400.0
2011-09-07 11:55:00,49.74,49.74,49.67,49.67,18200.0,36.2571,36.2571,36.206,36.206,18200.0
2011-09-07 12:00:00,49.67,49.68,49.66,49.67,31500.0,36.206,36.2133,36.1987,36.206,31500.0
2011-09-07 12:05:00,49.67,49.73,49.66,49.73,44800.0,36.206,36.2498,36.1987,36.2498,44800.0
2011-09-07 12:10:00,49.73,49.8,49.72,49.79,51600.0,36.2498,36.3008,36.2425,36.2935,51600.0
2011-09-07 12:15:00,49.79,49.8,49.74,49.8,33800.0,36.2935,36.3008,36.2571,36.3008,33800.0
2011-09-07 12:20:00,49.8,49.8,49.75,49.78,24100.0,36.3008,36.3008,36.2643,36.2862,24100.0
2011-09-07 12:25:00,49.79,49.83,49.78,49.83,24200.0,36.2935,36.3227,36.2862,36.3227,24200.0
2011-09-07 12:30:00,49.82,49.88,49.8,49.86,52300.0,36.3154,36.3591,36.3008,36.3445,52300.0
2011-09-07 12:35:00,49.86,49.9,49.84,49.88,21800.0,36.3445,36.3737,36.3299,36.3591,21800.0
2011-09-07 12:40:00,49.88,49.95,49.87,49.94,71700.0,36.3591,36.4101,36.3518,36.4028,71700.0
2011-09-07 12:45:00,49.94,49.97,49.92,49.96,39500.0,36.4028,36.4247,36.3883,36.4174,39500.0
2011-09-07 12:50:00,49.95,50.0,49.95,49.99,59800.0,36.4101,36.4466,36.4101,36.4393,59800.0
2011-09-07 12:55:00,50.0,50.06,49.99,50.05,48600.0,36.4466,36.4903,36.4393,36.483,48600.0
2011-09-07 13:00:00,50.04,50.06,50.0,50.05,46600.0,36.4757,36.4903,36.4466,36.483,46600.0
2011-09-07 13:05:00,50.05,50.12,50.05,50.08,64800.0,36.483,36.534,36.483,36.5049,64800.0
2011-09-07 13:10:00,50.09,50.12,50.08,50.09,62200.0,36.5122,36.534,36.5049,36.5122,62200.0
2011-09-07 13:15:00,50.1,50.15,50.07,50.15,75000.0,36.5195,36.5559,36.4976,36.5559,75000.0
2011-09-07 13:20:00,50.14,50.2,50.1,50.19,37700.0,36.5486,36.5924,36.5195,36.5851,37700.0
2011-09-07 13:25:00,50.18,50.19,50.11,50.15,33100.0,36.5778,36.5851,36.5268,36.5559,33100.0
2011-09-07 13:30:00,50.15,50.15,50.09,50.1,34900.0,36.5559,36.5559,36.5122,36.5195,34900.0
2011-09-07 13:35:00,50.11,50.12,50.06,50.09,23500.0,36.5268,36.534,36.4903,36.5122,23500.0
2011-09-07 13:40:00,50.08,50.1,50.06,50.09,16100.0,36.5049,36.5195,36.4903,36.5122,16100.0
2011-09-07 13:45:00,50.1,50.1,50.05,50.09,22100.0,36.5195,36.5195,36.483,36.5122,22100.0
2011-09-07 13:50:00,50.09,50.1,50.07,50.08,22600.0,36.5122,36.5195,36.4976,36.5049,22600.0
2011-09-07 13:55:00,50.09,50.12,50.07,50.11,25300.0,36.5122,36.534,36.4976,36.5268,25300.0
2011-09-07 14:00:00,50.1,50.14,50.09,50.14,74500.0,36.5195,36.5486,36.5122,36.5486,74500.0
2011-09-07 14:05:00,50.14,50.15,50.05,50.07,60100.0,36.5486,36.5559,36.483,36.4976,60100.0
2011-09-07 14:10:00,50.06,50.09,50.04,50.08,42700.0,36.4903,36.5122,36.4757,36.5049,42700.0
2011-09-07 14:15:00,50.08,50.1,50.05,50.09,48900.0,36.5049,36.5195,36.483,36.5122,48900.0
2011-09-07 14:20:00,50.08,50.09,50.01,50.01,56400.0,36.5049,36.5122,36.4539,36.4539,56400.0
2011-09-07 14:25:00,50.01,50.05,50.01,50.03,67500.0,36.4539,36.483,36.4539,36.4684,67500.0
2011-09-07 14:30:00,50.03,50.06,50.02,50.05,51100.0,36.4684,36.4903,36.4612,36.483,51100.0
2011-09-07 14:35:00,50.05,50.11,50.04,50.09,30600.0,36.483,36.5268,36.4757,36.5122,30600.0
2011-09-07 14:40:00,50.08,50.18,50.08,50.18,32300.0,36.5049,36.5778,36.5049,36.5778,32300.0
2011-09-07 14:45:00,50.18,50.21,50.16,50.16,25600.0,36.5778,36.5996,36.5632,36.5632,25600.0
2011-09-07 14:50:00,50.16,50.16,50.12,50.14,25600.0,36.5632,36.5632,36.534,36.5486,25600.0
2011-09-07 14:55:00,50.13,50.17,50.13,50.13,23100.0,36.5413,36.5705,36.5413,36.5413,23100.0
2011-09-07 15:00:00,50.13,50.14,50.09,50.09,19400.0,36.5413,36.5486,36.5122,36.5122,19400.0
2011-09-07 15:05:00,50.09,50.11,50.06,50.08,30500.0,36.5122,36.5268,36.4903,36.5049,30500.0
2011-09-07 15:10:00,50.09,50.1,50.04,50.09,39300.0,36.5122,36.5195,36.4757,36.5122,39300.0
2011-09-07 15:15:00,50.09,50.11,50.06,50.07,38200.0,36.5122,36.5268,36.4903,36.4976,38200.0
2011-09-07 15:20:00,50.07,50.08,50.01,50.01,31600.0,36.4976,36.5049,36.4539,36.4539,31600.0
2011-09-07 15:25:00,50.01,50.02,49.96,50.0,49600.0,36.4539,36.4612,36.4174,36.4466,49600.0
2011-09-07 15:30:00,50.0,50.02,49.99,49.99,97500.0,36.4466,36.4612,36.4393,36.4393,97500.0
2011-09-07 15:35:00,49.99,50.0,49.91,49.94,95700.0,36.4393,36.4466,36.381,36.4028,95700.0
2011-09-07 15:40:00,49.93,50.01,49.92,49.96,102900.0,36.3955,36.4539,36.3883,36.4174,102900.0
2011-09-07 15:45:00,49.96,50.02,49.96,50.0,190200.0,36.4174,36.4612,36.4174,36.4466,190200.0
2011-09-07 15:50:00,50.0,50.02,49.95,50.01,216700.0,36.4466,36.4612,36.4101,36.4539,216700.0
2011-09-07 15:55:00,50.02,50.23,50.02,50.2,484800.0,36.4612,36.6142,36.4612,36.5924,484800.0
2011-09-08 09:30:00,49.86,49.87,49.48,49.76,58900.0,36.3445,36.3518,36.0675,36.2716,58900.0
2011-09-08 09:35:00,49.79,49.96,49.75,49.91,44800.0,36.2935,36.4174,36.2643,36.381,44800.0
2011-09-08 09:40:00,49.91,50.03,49.87,50.02,20100.0,36.381,36.4684,36.3518,36.4612,20100.0
2011-09-08 09:45:00,50.03,50.03,49.77,49.78,43200.0,36.4684,36.4684,36.2789,36.2862,43200.0
2011-09-08 09:50:00,49.77,49.79,49.66,49.79,44000.0,36.2789,36.2935,36.1987,36.2935,44000.0
2011-09-08 09:55:00,49.79,49.79,49.63,49.71,31100.0,36.2935,36.2935,36.1769,36.2352,31100.0
2011-09-08 10:00:00,49.7,49.7,49.53,49.61,38100.0,36.2279,36.2279,36.104,36.1623,38100.0
2011-09-08 10:05:00,49.61,49.63,49.53,49.62,34600.0,36.1623,36.1769,36.104,36.1696,34600.0
2011-09-08 10:10:00,49.62,49.69,49.59,49.67,25700.0,36.1696,36.2206,36.1477,36.206,25700.0
2011-09-08 10:15:00,49.68,49.77,49.66,49.76,47100.0,36.2133,36.2789,36.1987,36.2716,47100.0
2011-09-08 10:20:00,49.77,49.79,49.63,49.63,25100.0,36.2789,36.2935,36.1769,36.1769,25100.0
2011-09-08 10:25:00,49.62,49.74,49.62,49.63,22600.0,36.1696,36.2571,36.1696,36.1769,22600.0
2011-09-08 10:30:00,49.63,49.75,49.63,49.71,55100.0,36.1769,36.2643,36.1769,36.2352,55100.0
2011-09-08 10:35:00,49.71,49.76,49.7,49.7,30900.0,36.2352,36.2716,36.2279,36.2279,30900.0
2011-09-08 10:40:00,49.7,49.78,49.7,49.78,25700.0,36.2279,36.2862,36.2279,36.2862,25700.0
2011-09-08 10:45:00,49.78,49.79,49.66,49.69,47900.0,36.2862,36.2935,36.1987,36.2206,47900.0
2011-09-08 10:50:00,49.69,49.84,49.69,49.84,37000.0,36.2206,36.3299,36.2206,36.3299,37000.0
2011-09-08 10:55:00,49.85,49.96,49.85,49.95,21600.0,36.3372,36.4174,36.3372,36.4101,21600.0
2011-09-08 11:00:00,49.94,49.98,49.87,49.9,32500.0,36.4028,36.432,36.3518,36.3737,32500.0
2011-09-08 11:05:00,49.9,49.94,49.84,49.92,32100.0,36.3737,36.4028,36.3299,36.3883,32100.0
2011-09-08 11:10:00,49.94,49.95,49.8,49.82,20900.0,36.4028,36.4101,36.3008,36.3154,20900.0
2011-09-08 11:15:00,49.8,49.81,49.76,49.76,17700.0,36.3008,36.3081,36.2716,36.2716,17700.0
2011-09-08 11:20:00,49.76,49.81,49.76,49.79,19000.0,36.2716,36.3081,36.2716,36.2935,19000.0
2011-09-08 11:25:00,49.77,49.83,49.76,49.8,16000.0,36.2789,36.3227,36.2716,36.3008,16000.0
2011-09-08 11:30:00,49.79,49.83,49.76,49.83,33900.0,36.2935,36.3227,36.2716,36.3227,33900.0
2011-09-08 11:35:00,49.83,49.97,49.83,49.95,13000.0,36.3227,36.4247,36.3227,36.4101,13000.0
2011-09-08 11:40:00,49.96,49.97,49.87,49.87,27700.0,36.4174,36.4247,36.3518,36.3518,27700.0
2011-09-08 11:45:00,49.87,49.89,49.77,49.77,43100.0,36.3518,36.3664,36.2789,36.2789,43100.0
2011-09-08 11:50:00,49.77,49.84,49.7,49.71,29400.0,36.2789,36.3299,36.2279,36.2352,29400.0
2011-09-08 11:55:00,49.7,49.7,49.59,49.63,36500.0,36.2279,36.2279,36.1477,36.1769,36500.0
2011-09-08 12:00:00,49.62,49.62,49.54,49.56,20500.0,36.1696,36.1696,36.1113,36.1258,20500.0
2011-09-08 12:05:00,49.57,49.6,49.53,49.56,19200.0,36.1331,36.155,36.104,36.1258,19200.0
2011-09-08 12:10:00,49.57,49.59,49.56,49.58,10600.0,36.1331,36.1477,36.1258,36.1404,10600.0
2011-09-08 12:15:00,49.57,49.62,49.56,49.62,13800.0,36.1331,36.1696,36.1258,36.1696,13800.0
2011-09-08 12:20:00,49.61,49.63,49.57,49.59,11900.0,36.1623,36.1769,36.1331,36.1477,11900.0
2011-09-08 12:25:00,49.59,49.62,49.53,49.54,15900.0,36.1477,36.1696,36.104,36.1113,15900.0
2011-09-08 12:30:00,49.55,49.56,49.51,49.53,18700.0,36.1186,36.1258,36.0894,36.104,18700.0
2011-09-08 12:35:00,49.54,49.61,49.54,49.56,17500.0,36.1113,36.1623,36.1113,36.1258,17500.0
2011-09-08 12:40:00,49.56,49.61,49.54,49.55,29300.0,36.1258,36.1623,36.1113,36.1186,29300.0
2011-09-08 12:45:00,49.55,49.57,49.49,49.54,25900.0,36.1186,36.1331,36.0748,36.1113,25900.0
2011-09-08 12:50:00,49.54,49.63,49.54,49.63,22700.0,36.1113,36.1769,36.1113,36.1769,22700.0
2011-09-08 12:55:00,49.63,49.68,49.58,49.67,33100.0,36.1769,36.2133,36.1404,36.206,33100.0
2011-09-08 13:00:00,49.67,49.71,49.65,49.7,53900.0,36.206,36.2352,36.1914,36.2279,53900.0
2011-09-08 13:05:00,49.7,49.75,49.69,49.73,17500.0,36.2279,36.2643,36.2206,36.2498,17500.0
2011-09-08 13:10:00,49.73,49.73,49.64,49.64,16200.0,36.2498,36.2498,36.1842,36.1842,16200.0
2011-09-08 13:15:00,49.64,49.7,49.64,49.69,13400.0,36.1842,36.2279,36.1842,36.2206,13400.0
2011-09-08 13:20:00,49.68,49.68,49.59,49.6,31400.0,36.2133,36.2133,36.1477,36.155,31400.0
2011-09-08 13:25:00,49.61,49.62,49.54,49.57,25800.0,36.1623,36.1696,36.1113,36.1331,25800.0
2011-09-08 13:30:00,49.58,49.67,49.4,49.44,82900.0,36.1404,36.206,36.0092,36.0384,82900.0
2011-09-08 13:35:00,49.45,49.55,49.45,49.51,26000.0,36.0457,36.1186,36.0457,36.0894,26000.0
2011-09-08 13:40:00,49.51,49.51,49.23,49.25,46900.0,36.0894,36.0894,35.8853,35.8999,46900.0
2011-09-08 13:45:00,49.25,49.34,49.23,49.31,29300.0,35.8999,35.9655,35.8853,35.9436,29300.0
2011-09-08 13:50:00,49.32,49.32,49.22,49.28,59500.0,35.9509,35.9509,35.878,35.9217,59500.0
2011-09-08 13:55:00,49.28,49.33,49.26,49.3,39300.0,35.9217,35.9582,35.9072,35.9363,39300.0
2011-09-08 14:00:00,49.3,49.37,49.23,49.36,38300.0,35.9363,35.9873,35.8853,35.9801,38300.0
2011-09-08 14:05:00,49.36,49.4,49.31,49.36,35900.0,35.9801,36.0092,35.9436,35.9801,35900.0
2011-09-08 14:10:00,49.35,49.4,49.29,49.35,25600.0,35.9728,36.0092,35.929,35.9728,25600.0
2011-09-08 14:15:00,49.36,49.39,49.27,49.3,22000.0,35.9801,36.0019,35.9145,35.9363,22000.0
2011-09-08 14:20:00,49.31,49.31,49.19,49.21,27400.0,35.9436,35.9436,35.8561,35.8707,27400.0
2011-09-08 14:25:00,49.22,49.27,49.16,49.24,39200.0,35.878,35.9145,35.8343,35.8926,39200.0
2011-09-08 14:30:00,49.23,49.37,49.18,49.35,49900.0,35.8853,35.9873,35.8488,35.9728,49900.0
2011-09-08 14:35:00,49.34,49.38,49.28,49.28,21400.0,35.9655,35.9946,35.9217,35.9217,21400.0
2011-09-08 14:40:00,49.28,49.33,49.24,49.25,19500.0,35.9217,35.9582,35.8926,35.8999,19500.0
2011-09-08 14:45:00,49.26,49.29,49.2,49.26,36600.0,35.9072,35.929,35.8634,35.9072,36600.0
2011-09-08 14:50:00,49.25,49.34,49.21,49.23,41100.0,35.8999,35.9655,35.8707,35.8853,41100.0
2011-09-08 14:55:00,49.23,49.34,49.23,49.33,22000.0,35.8853,35.9655,35.8853,35.9582,22000.0
2011-09-08 15:00:00,49.33,49.33,49.24,49.26,33100.0,35.9582,35.9582,35.8926,35.9072,33100.0
2011-09-08 15:05:00,49.26,49.3,49.2,49.29,45200.0,35.9072,35.9363,35.8634,35.929,45200.0
2011-09-08 15:10:00,49.29,49.3,49.2,49.23,29100.0,35.929,35.9363,35.8634,35.8853,29100.0
2011-09-08 15:15:00,49.23,49.35,49.22,49.34,49200.0,35.8853,35.9728,35.878,35.9655,49200.0
2011-09-08 15:20:00,49.35,49.39,49.32,49.38,52400.0,35.9728,36.0019,35.9509,35.9946,52400.0
2011-09-08 15:25:00,49.37,49.45,49.35,49.45,50500.0,35.9873,36.0457,35.9728,36.0457,50500.0
2011-09-08 15:30:00,49.46,49.5,49.4,49.48,104600.0,36.0529,36.0821,36.0092,36.0675,104600.0
2011-09-08 15:35:00,49.47,49.52,49.44,49.51,79600.0,36.0602,36.0967,36.0384,36.0894,79600.0
2011-09-08 15:40:00,49.52,49.63,49.51,49.61,76700.0,36.0967,36.1769,36.0894,36.1623,76700.0
2011-09-08 15:45:00,49.61,49.61,49.48,49.52,115200.0,36.1623,36.1623,36.0675,36.0967,115200.0
2011-09-08 15:50:00,49.52,49.53,49.39,49.45,135400.0,36.0967,36.104,36.0019,36.0457,135400.0
2011-09-08 15:55:00,49.44,49.45,49.34,49.34,332300.0,36.0384,36.0457,35.9655,35.9655,332300.0
2011-09-09 09:30:00,48.95,48.99,48.75,48.81,39700.0,35.6812,35.7104,35.5354,35.5791,39700.0
2011-09-09 09:35:00,48.79,48.82,48.64,48.79,44300.0,35.5646,35.5864,35.4552,35.5646,44300.0
2011-09-09 09:40:00,48.81,48.82,48.51,48.55,50200.0,35.5791,35.5864,35.3605,35.3896,50200.0
2011-09-09 09:45:00,48.54,48.63,48.48,48.63,70800.0,35.3823,35.4479,35.3386,35.4479,70800.0
2011-09-09 09:50:00,48.63,48.65,48.44,48.65,58200.0,35.4479,35.4625,35.3094,35.4625,58200.0
2011-09-09 09:55:00,48.64,48.77,48.58,48.58,47300.0,35.4552,35.55,35.4115,35.4115,47300.0
2011-09-09 10:00:00,48.6,48.74,48.57,48.57,36400.0,35.4261,35.5281,35.4042,35.4042,36400.0
2011-09-09 10:05:00,48.57,48.58,48.46,48.48,27200.0,35.4042,35.4115,35.324,35.3386,27200.0
2011-09-09 10:10:00,48.47,48.52,48.43,48.51,32600.0,35.3313,35.3678,35.3022,35.3605,32600.0
2011-09-09 10:15:00,48.52,48.54,48.44,48.52,24100.0,35.3678,35.3823,35.3094,35.3678,24100.0
2011-09-09 10:20:00,48.52,48.52,48.43,48.5,28100.0,35.3678,35.3678,35.3022,35.3532,28100.0
2011-09-09 10:25:00,48.52,48.59,48.5,48.56,27200.0,35.3678,35.4188,35.3532,35.3969,27200.0
2011-09-09 10:30:00,48.57,48.57,48.45,48.49,50100.0,35.4042,35.4042,35.3167,35.3459,50100.0
2011-09-09 10:35:00,48.49,48.57,48.46,48.55,53200.0,35.3459,35.4042,35.324,35.3896,53200.0
2011-09-09 10:40:00,48.57,48.68,48.54,48.63,16800.0,35.4042,35.4844,35.3823,35.4479,16800.0
2011-09-09 10:45:00,48.63,48.79,48.63,48.79,26600.0,35.4479,35.5646,35.4479,35.5646,26600.0
2011-09-09 10:50:00,48.78,48.87,48.74,48.74,30900.0,35.5573,35.6229,35.5281,35.5281,30900.0
2011-09-09 10:55:00,48.75,48.79,48.73,48.75,47600.0,35.5354,35.5646,35.5208,35.5354,47600.0
2011-09-09 11:00:00,48.75,48.8,48.73,48.75,40200.0,35.5354,35.5719,35.5208,35.5354,40200.0
2011-09-09 11:05:00,48.76,48.8,48.7,48.77,30900.0,35.5427,35.5719,35.499,35.55,30900.0
2011-09-09 11:10:00,48.77,48.91,48.49,48.53,54000.0,35.55,35.652,35.3459,35.375,54000.0
2011-09-09 11:15:00,48.53,48.58,48.49,48.5,49200.0,35.375,35.4115,35.3459,35.3532,49200.0
2011-09-09 11:20:00,48.51,48.51,48.29,48.38,80000.0,35.3605,35.3605,35.2001,35.2657,80000.0
2011-09-09 11:25:00,48.38,48.42,48.29,48.32,49900.0,35.2657,35.2949,35.2001,35.222,49900.0
2011-09-09 11:30:00,48.3,48.4,48.29,48.38,29300.0,35.2074,35.2803,35.2001,35.2657,29300.0
2011-09-09 11:35:00,48.36,48.37,48.17,48.26,88400.0,35.2511,35.2584,35.1126,35.1782,88400.0
2011-09-09 11:40:00,48.27,48.31,48.16,48.24,91000.0,35.1855,35.2147,35.1053,35.1637,91000.0
2011-09-09 11:45:00,48.24,48.25,48.05,48.08,35300.0,35.1637,35.1709,35.0252,35.047,35300.0
2011-09-09 11:50:00,48.08,48.15,48.0,48.12,40600.0,35.047,35.098,34.9887,35.0762,40600.0
2011-09-09 11:55:00,48.11,48.18,48.09,48.12,20300.0,35.0689,35.1199,35.0543,35.0762,20300.0
2011-09-09 12:00:00,48.12,48.13,48.02,48.09,32700.0,35.0762,35.0835,35.0033,35.0543,32700.0
2011-09-09 12:05:00,48.08,48.12,47.98,47.99,29900.0,35.047,35.0762,34.9741,34.9814,29900.0
2011-09-09 12:10:00,47.99,48.02,47.97,47.97,23400.0,34.9814,35.0033,34.9668,34.9668,23400.0
2011-09-09 12:15:00,47.97,48.1,47.97,48.09,23100.0,34.9668,35.0616,34.9668,35.0543,23100.0
2011-09-09 12:20:00,48.1,48.16,48.09,48.11,19600.0,35.0616,35.1053,35.0543,35.0689,19600.0
2011-09-09 12:25:00,48.11,48.11,48.04,48.05,30200.0,35.0689,35.0689,35.0179,35.0252,30200.0
2011-09-09 12:30:00,48.05,48.08,47.93,47.96,26500.0,35.0252,35.047,34.9377,34.9596,26500.0
2011-09-09 12:35:00,47.95,47.99,47.89,47.98,20900.0,34.9523,34.9814,34.9085,34.9741,20900.0
2011-09-09 12:40:00,47.98,48.02,47.91,48.01,58700.0,34.9741,35.0033,34.9231,34.996,58700.0
2011-09-09 12:45:00,48.02,48.12,48.02,48.11,58400.0,35.0033,35.0762,35.0033,35.0689,58400.0
2011-09-09 12:50:00,48.11,48.11,48.04,48.07,19200.0,35.0689,35.0689,35.0179,35.0397,19200.0
2011-09-09 12:55:00,48.07,48.37,48.07,48.33,105800.0,35.0397,35.2584,35.0397,35.2293,105800.0
2011-09-09 13:00:00,48.33,48.34,48.21,48.27,66900.0,35.2293,35.2365,35.1418,35.1855,66900.0
2011-09-09 13:05:00,48.26,48.37,48.24,48.34,26500.0,35.1782,35.2584,35.1637,35.2365,26500.0
2011-09-09 13:10:00,48.33,48.39,48.3,48.38,20000.0,35.2293,35.273,35.2074,35.2657,20000.0
2011-09-09 13:15:00,48.39,48.42,48.28,48.31,24400.0,35.273,35.2949,35.1928,35.2147,24400.0
2011-09-09 13:20:00,48.3,48.32,48.23,48.26,49600.0,35.2074,35.222,35.1564,35.1782,49600.0
2011-09-09 13:25:00,48.25,48.3,48.22,48.3,25800.0,35.1709,35.2074,35.1491,35.2074,25800.0
2011-09-09 13:30:00,48.31,48.32,48.25,48.27,39000.0,35.2147,35.222,35.1709,35.1855,39000.0
2011-09-09 13:35:00,48.26,48.3,48.2,48.25,39100.0,35.1782,35.2074,35.1345,35.1709,39100.0
2011-09-09 13:40:00,48.25,48.28,48.22,48.25,29600.0,35.1709,35.1928,35.1491,35.1709,29600.0
2011-09-09 13:45:00,48.26,48.27,48.14,48.14,20900.0,35.1782,35.1855,35.0908,35.0908,20900.0
2011-09-09 13:50:00,48.14,48.23,48.13,48.19,18800.0,35.0908,35.1564,35.0835,35.1272,18800.0
2011-09-09 13:55:00,48.2,48.23,48.17,48.19,12800.0,35.1345,35.1564,35.1126,35.1272,12800.0
2011-09-09 14:00:00,48.2,48.24,48.17,48.23,35300.0,35.1345,35.1637,35.1126,35.1564,35300.0
2011-09-09 14:05:00,48.22,48.3,48.2,48.28,27200.0,35.1491,35.2074,35.1345,35.1928,27200.0
2011-09-09 14:10:00,48.27,48.27,48.11,48.14,40500.0,35.1855,35.1855,35.0689,35.0908,40500.0
2011-09-09 14:15:00,48.13,48.16,48.09,48.1,22500.0,35.0835,35.1053,35.0543,35.0616,22500.0
2011-09-09 14:20:00,48.1,48.2,48.09,48.16,24600.0,35.0616,35.1345,35.0543,35.1053,24600.0
2011-09-09 14:25:00,48.15,48.16,48.06,48.1,31800.0,35.098,35.1053,35.0324,35.0616,31800.0
2011-09-09 14:30:00,48.1,48.1,48.03,48.07,46600.0,35.0616,35.0616,35.0106,35.0397,46600.0
2011-09-09 14:35:00,48.06,48.14,48.03,48.11,52400.0,35.0324,35.0908,35.0106,35.0689,52400.0
2011-09-09 14:40:00,48.1,48.28,48.1,48.24,38800.0,35.0616,35.1928,35.0616,35.1637,38800.0
2011-09-09 14:45:00,48.24,48.26,48.14,48.15,51000.0,35.1637,35.1782,35.0908,35.098,51000.0
2011-09-09 14:50:00,48.14,48.16,48.11,48.15,45200.0,35.0908,35.1053,35.0689,35.098,45200.0
2011-09-09 14:55:00,48.15,48.17,48.1,48.12,53200.0,35.098,35.1126,35.0616,35.0762,53200.0
2011-09-09 15:00:00,48.12,48.15,48.07,48.15,56700.0,35.0762,35.098,35.0397,35.098,56700.0
2011-09-09 15:05:00,48.15,48.2,48.15,48.2,36600.0,35.098,35.1345,35.098,35.1345,36600.0
2011-09-09 15:10:00,48.2,48.21,48.08,48.16,54300.0,35.1345,35.1418,35.047,35.1053,54300.0
2011-09-09 15:15:00,48.16,48.22,48.1,48.19,69800.0,35.1053,35.1491,35.0616,35.1272,69800.0
2011-09-09 15:20:00,48.19,48.2,48.04,48.05,50400.0,35.1272,35.1345,35.0179,35.0252,50400.0
2011-09-09 15:25:00,48.04,48.09,47.98,47.99,53600.0,35.0179,35.0543,34.9741,34.9814,53600.0
2011-09-09 15:30:00,47.98,48.12,47.97,48.08,74000.0,34.9741,35.0762,34.9668,35.047,74000.0
2011-09-09 15:35:00,48.08,48.19,48.01,48.18,113100.0,35.047,35.1272,34.996,35.1199,113100.0
2011-09-09 15:40:00,48.19,48.19,48.07,48.13,150700.0,35.1272,35.1272,35.0397,35.0835,150700.0
2011-09-09 15:45:00,48.14,48.31,48.11,48.27,206200.0,35.0908,35.2147,35.0689,35.1855,206200.0
2011-09-09 15:50:00,48.28,48.3,48.22,48.28,240500.0,35.1928,35.2074,35.1491,35.1928,240500.0
2011-09-09 15:55:00,48.28,48.3,48.12,48.15,310000.0,35.1928,35.2074,35.0762,35.098,310000.0
2011-09-12 09:30:00,47.42,47.85,47.29,47.79,77200.0,34.5659,34.8794,34.4712,34.8356,77200.0
2011-09-12 09:35:00,47.8,47.91,47.56,47.74,65600.0,34.8429,34.9231,34.668,34.7992,65600.0
2011-09-12 09:40:00,47.75,47.82,47.62,47.75,41900.0,34.8065,34.8575,34.7117,34.8065,41900.0
2011-09-12 09:45:00,47.77,47.81,47.67,47.74,33600.0,34.8211,34.8502,34.7482,34.7992,33600.0
2011-09-12 09:50:00,47.74,47.85,47.68,47.81,41000.0,34.7992,34.8794,34.7555,34.8502,41000.0
2011-09-12 09:55:00,47.82,48.06,47.82,47.94,45600.0,34.8575,35.0324,34.8575,34.945,45600.0
2011-09-12 10:00:00,47.94,47.98,47.87,47.97,46300.0,34.945,34.9741,34.8939,34.9668,46300.0
2011-09-12 10:05:00,47.97,48.13,47.97,48.05,37500.0,34.9668,35.0835,34.9668,35.0252,37500.0
2011-09-12 10:10:00,48.06,48.08,47.88,47.89,24700.0,35.0324,35.047,34.9012,34.9085,24700.0
2011-09-12 10:15:00,47.89,47.95,47.8,47.81,37300.0,34.9085,34.9523,34.8429,34.8502,37300.0
2011-09-12 10:20:00,47.8,47.86,47.74,47.76,64600.0,34.8429,34.8867,34.7992,34.8138,64600.0
2011-09-12 10:25:00,47.78,47.85,47.76,47.82,47600.0,34.8283,34.8794,34.8138,34.8575,47600.0
2011-09-12 10:30:00,47.82,47.87,47.71,47.71,42300.0,34.8575,34.8939,34.7773,34.7773,42300.0
2011-09-12 10:35:00,47.7,47.77,47.66,47.77,32400.0,34.77,34.8211,34.7409,34.8211,32400.0
2011-09-12 10:40:00,47.75,47.77,47.6,47.61,23800.0,34.8065,34.8211,34.6971,34.7044,23800.0
2011-09-12 10:45:00,47.6,47.64,47.51,47.6,44800.0,34.6971,34.7263,34.6315,34.6971,44800.0
2011-09-12 10:50:00,47.58,47.67,47.54,47.66,45900.0,34.6826,34.7482,34.6534,34.7409,45900.0
2011-09-12 10:55:00,47.65,47.68,47.48,47.48,45100.0,34.7336,34.7555,34.6097,34.6097,45100.0
2011-09-12 11:00:00,47.48,47.5,47.47,47.48,39700.0,34.6097,34.6242,34.6024,34.6097,39700.0
2011-09-12 11:05:00,47.49,47.71,47.49,47.69,60300.0,34.617,34.7773,34.617,34.7627,60300.0
2011-09-12 11:10:00,47.69,47.71,47.58,47.65,68100.0,34.7627,34.7773,34.6826,34.7336,68100.0
2011-09-12 11:15:00,47.66,47.73,47.66,47.72,52300.0,34.7409,34.7919,34.7409,34.7846,52300.0
2011-09-12 11:20:00,47.72,47.82,47.71,47.79,55000.0,34.7846,34.8575,34.7773,34.8356,55000.0
2011-09-12 11:25:00,47.8,47.92,47.78,47.9,57800.0,34.8429,34.9304,34.8283,34.9158,57800.0
2011-09-12 11:30:00,47.89,47.96,47.84,47.93,31000.0,34.9085,34.9596,34.8721,34.9377,31000.0
2011-09-12 11:35:00,47.92,47.96,47.88,47.92,23900.0,34.9304,34.9596,34.9012,34.9304,23900.0
2011-09-12 11:40:00,47.92,48.07,47.91,48.07,65800.0,34.9304,35.0397,34.9231,35.0397,65800.0
2011-09-12 11:45:00,48.08,48.11,47.91,47.91,39600.0,35.047,35.0689,34.9231,34.9231,39600.0
2011-09-12 11:50:00,47.9,47.96,47.9,47.91,19600.0,34.9158,34.9596,34.9158,34.9231,19600.0
2011-09-12 11:55:00,47.91,47.93,47.79,47.84,30200.0,34.9231,34.9377,34.8356,34.8721,30200.0
2011-09-12 12:00:00,47.84,47.88,47.78,47.78,41500.0,34.8721,34.9012,34.8283,34.8283,41500.0
2011-09-12 12:05:00,47.78,47.8,47.67,47.72,32900.0,34.8283,34.8429,34.7482,34.7846,32900.0
2011-09-12 12:10:00,47.72,47.77,47.66,47.71,30400.0,34.7846,34.8211,34.7409,34.7773,30400.0
2011-09-12 12:15:00,47.71,47.78,47.69,47.69,21500.0,34.7773,34.8283,34.7627,34.7627,21500.0
2011-09-12 12:20:00,47.68,47.78,47.68,47.78,25700.0,34.7555,34.8283,34.7555,34.8283,25700.0
2011-09-12 12:25:00,47.78,47.88,47.77,47.88,47200.0,34.8283,34.9012,34.8211,34.9012,47200.0
2011-09-12 12:30:00,47.88,47.88,47.69,47.74,50200.0,34.9012,34.9012,34.7627,34.7992,50200.0
2011-09-12 12:35:00,47.74,47.75,47.7,47.7,26200.0,34.7992,34.8065,34.77,34.77,26200.0
2011-09-12 12:40:00,47.69,47.76,47.67,47.71,36800.0,34.7627,34.8138,34.7482,34.7773,36800.0
2011-09-12 12:45:00,47.71,47.79,47.71,47.76,37400.0,34.7773,34.8356,34.7773,34.8138,37400.0
2011-09-12 12:50:00,47.76,47.87,47.75,47.84,57900.0,34.8138,34.8939,34.8065,34.8721,57900.0
2011-09-12 12:55:00,47.84,47.92,47.82,47.91,37800.0,34.8721,34.9304,34.8575,34.9231,37800.0
2011-09-12 13:00:00,47.9,48.0,47.87,47.95,63800.0,34.9158,34.9887,34.8939,34.9523,63800.0
2011-09-12 13:05:00,47.94,47.96,47.81,47.82,27700.0,34.945,34.9596,34.8502,34.8575,27700.0
2011-09-12 13:10:00,47.83,47.91,47.81,47.91,51300.0,34.8648,34.9231,34.8502,34.9231,51300.0
2011-09-12 13:15:00,47.9,47.92,47.8,47.86,32900.0,34.9158,34.9304,34.8429,34.8867,32900.0
2011-09-12 13:20:00,47.85,47.88,47.82,47.85,36600.0,34.8794,34.9012,34.8575,34.8794,36600.0
2011-09-12 13:25:00,47.83,47.86,47.82,47.83,40800.0,34.8648,34.8867,34.8575,34.8648,40800.0
2011-09-12 13:30:00,47.82,47.85,47.8,47.82,122400.0,34.8575,34.8794,34.8429,34.8575,122400.0
2011-09-12 13:35:00,47.83,47.87,47.79,47.85,46500.0,34.8648,34.8939,34.8356,34.8794,46500.0
2011-09-12 13:40:00,47.85,47.92,47.81,47.91,46600.0,34.8794,34.9304,34.8502,34.9231,46600.0
2011-09-12 13:45:00,47.91,47.94,47.84,47.92,50300.0,34.9231,34.945,34.8721,34.9304,50300.0
2011-09-12 13:50:00,47.92,47.98,47.9,47.95,33600.0,34.9304,34.9741,34.9158,34.9523,33600.0
2011-09-12 13:55:00,47.93,47.99,47.86,47.96,35700.0,34.9377,34.9814,34.8867,34.9596,35700.0
2011-09-12 14:00:00,47.96,47.98,47.87,47.88,60300.0,34.9596,34.9741,34.8939,34.9012,60300.0
2011-09-12 14:05:00,47.87,47.92,47.84,47.9,51300.0,34.8939,34.9304,34.8721,34.9158,51300.0
2011-09-12 14:10:00,47.9,47.9,47.82,47.87,54100.0,34.9158,34.9158,34.8575,34.8939,54100.0
2011-09-12 14:15:00,47.88,47.93,47.82,47.84,67000.0,34.9012,34.9377,34.8575,34.8721,67000.0
2011-09-12 14:20:00,47.83,47.91,47.83,47.87,56800.0,34.8648,34.9231,34.8648,34.8939,56800.0
2011-09-12 14:25:00,47.87,47.92,47.84,47.87,40400.0,34.8939,34.9304,34.8721,34.8939,40400.0
2011-09-12 14:30:00,47.87,47.97,47.85,47.94,58600.0,34.8939,34.9668,34.8794,34.945,58600.0
2011-09-12 14:35:00,47.94,48.19,47.94,48.13,123400.0,34.945,35.1272,34.945,35.0835,123400.0
2011-09-12 14:40:00,48.13,48.38,48.12,48.31,67600.0,35.0835,35.2657,35.0762,35.2147,67600.0
2011-09-12 14:45:00,48.31,48.32,48.18,48.22,53300.0,35.2147,35.222,35.1199,35.1491,53300.0
2011-09-12 14:50:00,48.22,48.22,48.07,48.07,45900.0,35.1491,35.1491,35.0397,35.0397,45900.0
2011-09-12 14:55:00,48.07,48.13,48.02,48.05,53700.0,35.0397,35.0835,35.0033,35.0252,53700.0
2011-09-12 15:00:00,48.05,48.11,48.0,48.03,76400.0,35.0252,35.0689,34.9887,35.0106,76400.0
2011-09-12 15:05:00,48.04,48.06,47.97,47.97,59100.0,35.0179,35.0324,34.9668,34.9668,59100.0
2011-09-12 15:10:00,47.98,48.1,47.96,48.05,52700.0,34.9741,35.0616,34.9596,35.0252,52700.0
2011-09-12 15:15:00,48.05,48.06,47.94,48.06,50200.0,35.0252,35.0324,34.945,35.0324,50200.0
2011-09-12 15:20:00,48.06,48.28,47.98,48.28,81900.0,35.0324,35.1928,34.9741,35.1928,81900.0
2011-09-12 15:25:00,48.28,48.28,48.21,48.27,71400.0,35.1928,35.1928,35.1418,35.1855,71400.0
2011-09-12 15:30:00,48.27,48.38,48.26,48.34,121400.0,35.1855,35.2657,35.1782,35.2365,121400.0
2011-09-12 15:35:00,48.35,48.39,48.24,48.38,80600.0,35.2438,35.273,35.1637,35.2657,80600.0
2011-09-12 15:40:00,48.38,48.52,48.31,48.49,106200.0,35.2657,35.3678,35.2147,35.3459,106200.0
2011-09-12 15:45:00,48.48,48.63,48.47,48.59,145400.0,35.3386,35.4479,35.3313,35.4188,145400.0
2011-09-12 15:50:00,48.58,48.91,48.58,48.82,227000.0,35.4115,35.652,35.4115,35.5864,227000.0
2011-09-12 15:55:00,48.82,48.96,48.8,48.95,441800.0,35.5864,35.6885,35.5719,35.6812,441800.0
2011-09-13 09:30:00,49.2,49.2,48.9,49.0,97400.0,35.8634,35.8634,35.6447,35.7176,97400.0
2011-09-13 09:35:00,48.99,48.99,48.52,48.52,87000.0,35.7104,35.7104,35.3678,35.3678,87000.0
2011-09-13 09:40:00,48.52,48.58,48.36,48.55,72300.0,35.3678,35.4115,35.2511,35.3896,72300.0
2011-09-13 09:45:00,48.55,48.84,48.5,48.8,65700.0,35.3896,35.601,35.3532,35.5719,65700.0
2011-09-13 09:50:00,48.8,48.91,48.77,48.81,87200.0,35.5719,35.652,35.55,35.5791,87200.0
2011-09-13 09:55:00,48.82,49.03,48.81,49.0,56700.0,35.5864,35.7395,35.5791,35.7176,56700.0
2011-09-13 10:00:00,49.02,49.07,48.95,49.01,114000.0,35.7322,35.7687,35.6812,35.7249,114000.0
2011-09-13 10:05:00,49.01,49.09,48.96,48.97,97700.0,35.7249,35.7832,35.6885,35.6958,97700.0
2011-09-13 10:10:00,48.97,49.02,48.89,48.94,132500.0,35.6958,35.7322,35.6375,35.6739,132500.0
2011-09-13 10:15:00,48.95,49.04,48.95,49.01,47700.0,35.6812,35.7468,35.6812,35.7249,47700.0
2011-09-13 10:20:00,49.01,49.15,49.0,49.06,49800.0,35.7249,35.827,35.7176,35.7614,49800.0
2011-09-13 10:25:00,49.08,49.16,49.01,49.03,39500.0,35.776,35.8343,35.7249,35.7395,39500.0
2011-09-13 10:30:00,49.03,49.1,48.93,48.98,75900.0,35.7395,35.7905,35.6666,35.7031,75900.0
2011-09-13 10:35:00,48.96,49.02,48.93,49.02,42900.0,35.6885,35.7322,35.6666,35.7322,42900.0
2011-09-13 10:40:00,49.02,49.1,48.99,49.06,40600.0,35.7322,35.7905,35.7104,35.7614,40600.0
2011-09-13 10:45:00,49.08,49.12,49.05,49.11,44500.0,35.776,35.8051,35.7541,35.7978,44500.0
2011-09-13 10:50:00,49.1,49.17,48.96,48.97,57900.0,35.7905,35.8416,35.6885,35.6958,57900.0
2011-09-13 10:55:00,48.97,48.98,48.9,48.96,62600.0,35.6958,35.7031,35.6447,35.6885,62600.0
2011-09-13 11:00:00,48.96,48.99,48.8,48.83,50100.0,35.6885,35.7104,35.5719,35.5937,50100.0
2011-09-13 11:05:00,48.82,48.86,48.77,48.8,30300.0,35.5864,35.6156,35.55,35.5719,30300.0
2011-09-13 11:10:00,48.8,48.9,48.8,48.89,26600.0,35.5719,35.6447,35.5719,35.6375,26600.0
2011-09-13 11:15:00,48.88,48.92,48.76,48.79,35400.0,35.6302,35.6593,35.5427,35.5646,35400.0
2011-09-13 11:20:00,48.78,48.8,48.73,48.73,34200.0,35.5573,35.5719,35.5208,35.5208,34200.0
2011-09-13 11:25:00,48.73,48.81,48.65,48.79,33000.0,35.5208,35.5791,35.4625,35.5646,33000.0
2011-09-13 11:30:00,48.8,48.87,48.78,48.85,27400.0,35.5719,35.6229,35.5573,35.6083,27400.0
2011-09-13 11:35:00,48.85,48.98,48.85,48.97,25600.0,35.6083,35.7031,35.6083,35.6958,25600.0
2011-09-13 11:40:00,48.96,49.02,48.91,49.0,36200.0,35.6885,35.7322,35.652,35.7176,36200.0
2011-09-13 11:45:00,48.99,49.04,48.87,48.89,46700.0,35.7104,35.7468,35.6229,35.6375,46700.0
2011-09-13 11:50:00,48.88,48.94,48.84,48.92,39600.0,35.6302,35.6739,35.601,35.6593,39600.0
2011-09-13 11:55:00,48.93,48.97,48.88,48.88,32300.0,35.6666,35.6958,35.6302,35.6302,32300.0
2011-09-13 12:00:00,48.88,48.89,48.72,48.76,63200.0,35.6302,35.6375,35.5135,35.5427,63200.0
2011-09-13 12:05:00,48.75,48.86,48.75,48.85,29000.0,35.5354,35.6156,35.5354,35.6083,29000.0
2011-09-13 12:10:00,48.85,48.87,48.79,48.86,36000.0,35.6083,35.6229,35.5646,35.6156,36000.0
2011-09-13 12:15:00,48.86,48.89,48.83,48.84,32000.0,35.6156,35.6375,35.5937,35.601,32000.0
2011-09-13 12:20:00,48.85,48.92,48.8,48.8,40700.0,35.6083,35.6593,35.5719,35.5719,40700.0
2011-09-13 12:25:00,48.81,48.83,48.74,48.8,36000.0,35.5791,35.5937,35.5281,35.5719,36000.0
2011-09-13 12:30:00,48.8,48.83,48.75,48.81,46500.0,35.5719,35.5937,35.5354,35.5791,46500.0
2011-09-13 12:35:00,48.8,48.89,48.8,48.88,25200.0,35.5719,35.6375,35.5719,35.6302,25200.0
2011-09-13 12:40:00,48.89,48.91,48.85,48.88,36100.0,35.6375,35.652,35.6083,35.6302,36100.0
2011-09-13 12:45:00,48.89,48.92,48.86,48.87,29700.0,35.6375,35.6593,35.6156,35.6229,29700.0
2011-09-13 12:50:00,48.88,48.91,48.84,48.84,16700.0,35.6302,35.652,35.601,35.601,16700.0
2011-09-13 12:55:00,48.84,48.95,48.8,48.91,23500.0,35.601,35.6812,35.5719,35.652,23500.0
2011-09-13 13:00:00,48.91,48.98,48.91,48.96,25000.0,35.652,35.7031,35.652,35.6885,25000.0
2011-09-13 13:05:00,48.95,49.01,48.93,48.93,30200.0,35.6812,35.7249,35.6666,35.6666,30200.0
2011-09-13 13:10:00,48.92,48.98,48.9,48.97,32200.0,35.6593,35.7031,35.6447,35.6958,32200.0
2011-09-13 13:15:00,48.97,48.97,48.9,48.92,19100.0,35.6958,35.6958,35.6447,35.6593,19100.0
2011-09-13 13:20:00,48.92,48.95,48.9,48.94,15800.0,35.6593,35.6812,35.6447,35.6739,15800.0
2011-09-13 13:25:00,48.94,48.95,48.92,48.93,14700.0,35.6739,35.6812,35.6593,35.6666,14700.0
2011-09-13 13:30:00,48.92,48.93,48.84,48.89,35400.0,35.6593,35.6666,35.601,35.6375,35400.0
2011-09-13 13:35:00,48.89,48.92,48.85,48.91,21300.0,35.6375,35.6593,35.6083,35.652,21300.0
2011-09-13 13:40:00,48.92,48.96,48.9,48.95,24200.0,35.6593,35.6885,35.6447,35.6812,24200.0
2011-09-13 13:45:00,48.95,49.05,48.95,49.01,24500.0,35.6812,35.7541,35.6812,35.7249,24500.0
2011-09-13 13:50:00,49.01,49.06,48.99,49.04,24800.0,35.7249,35.7614,35.7104,35.7468,24800.0
2011-09-13 13:55:00,49.04,49.05,48.91,48.94,39000.0,35.7468,35.7541,35.652,35.6739,39000.0
2011-09-13 14:00:00,48.94,48.96,48.9,48.92,29200.0,35.6739,35.6885,35.6447,35.6593,29200.0
2011-09-13 14:05:00,48.92,48.93,48.86,48.89,49600.0,35.6593,35.6666,35.6156,35.6375,49600.0
2011-09-13 14:10:00,48.9,48.93,48.83,48.89,32500.0,35.6447,35.6666,35.5937,35.6375,32500.0
2011-09-13 14:15:00,48.89,48.96,48.89,48.91,26000.0,35.6375,35.6885,35.6375,35.652,26000.0
2011-09-13 14:20:00,48.91,49.04,48.91,49.04,29100.0,35.652,35.7468,35.652,35.7468,29100.0
2011-09-13 14:25:00,49.06,49.09,49.03,49.08,40700.0,35.7614,35.7832,35.7395,35.776,40700.0
2011-09-13 14:30:00,49.09,49.11,49.05,49.1,25000.0,35.7832,35.7978,35.7541,35.7905,25000.0
2011-09-13 14:35:00,49.1,49.11,49.02,49.03,16700.0,35.7905,35.7978,35.7322,35.7395,16700.0
2011-09-13 14:40:00,49.03,49.06,49.01,49.01,11400.0,35.7395,35.7614,35.7249,35.7249,11400.0
2011-09-13 14:45:00,49.01,49.03,48.86,48.87,44300.0,35.7249,35.7395,35.6156,35.6229,44300.0
2011-09-13 14:50:00,48.86,48.9,48.83,48.9,39400.0,35.6156,35.6447,35.5937,35.6447,39400.0
2011-09-13 14:55:00,48.89,48.95,48.82,48.92,151900.0,35.6375,35.6812,35.5864,35.6593,151900.0
2011-09-13 15:00:00,48.92,48.98,48.87,48.93,45800.0,35.6593,35.7031,35.6229,35.6666,45800.0
2011-09-13 15:05:00,48.92,48.92,48.77,48.82,64400.0,35.6593,35.6593,35.55,35.5864,64400.0
2011-09-13 15:10:00,48.83,48.87,48.76,48.79,47300.0,35.5937,35.6229,35.5427,35.5646,47300.0
2011-09-13 15:15:00,48.78,48.79,48.63,48.66,92000.0,35.5573,35.5646,35.4479,35.4698,92000.0
2011-09-13 15:20:00,48.67,48.76,48.6,48.74,79700.0,35.4771,35.5427,35.4261,35.5281,79700.0
2011-09-13 15:25:00,48.74,48.86,48.65,48.84,81800.0,35.5281,35.6156,35.4625,35.601,81800.0
2011-09-13 15:30:00,48.85,48.95,48.84,48.95,79100.0,35.6083,35.6812,35.601,35.6812,79100.0
2011-09-13 15:35:00,48.95,48.95,48.86,48.86,60100.0,35.6812,35.6812,35.6156,35.6156,60100.0
2011-09-13 15:40:00,48.87,48.98,48.82,48.95,60100.0,35.6229,35.7031,35.5864,35.6812,60100.0
2011-09-13 15:45:00,48.96,49.02,48.92,48.94,107100.0,35.6885,35.7322,35.6593,35.6739,107100.0
2011-09-13 15:50:00,48.94,48.97,48.81,48.86,128900.0,35.6739,35.6958,35.5791,35.6156,128900.0
2011-09-13 15:55:00,48.86,48.94,48.85,48.91,238000.0,35.6156,35.6739,35.6083,35.652,238000.0
2011-09-14 09:30:00,49.03,49.24,49.02,49.04,59000.0,35.7395,35.8926,35.7322,35.7468,59000.0
2011-09-14 09:35:00,49.07,49.2,48.9,48.92,49200.0,35.7687,35.8634,35.6447,35.6593,49200.0
2011-09-14 09:40:00,48.91,49.05,48.91,49.05,34300.0,35.652,35.7541,35.652,35.7541,34300.0
2011-09-14 09:45:00,49.05,49.08,49.0,49.02,25700.0,35.7541,35.776,35.7176,35.7322,25700.0
2011-09-14 09:50:00,49.03,49.05,48.99,49.0,52500.0,35.7395,35.7541,35.7104,35.7176,52500.0
2011-09-14 09:55:00,49.0,49.13,48.97,49.0,43000.0,35.7176,35.8124,35.6958,35.7176,43000.0
2011-09-14 10:00:00,49.01,49.02,48.75,48.83,25600.0,35.7249,35.7322,35.5354,35.5937,25600.0
2011-09-14 10:05:00,48.81,48.84,48.75,48.75,44100.0,35.5791,35.601,35.5354,35.5354,44100.0
2011-09-14 10:10:00,48.75,48.85,48.74,48.81,33300.0,35.5354,35.6083,35.5281,35.5791,33300.0
2011-09-14 10:15:00,48.81,48.81,48.53,48.53,108600.0,35.5791,35.5791,35.375,35.375,108600.0
2011-09-14 10:20:00,48.53,48.54,48.36,48.46,123900.0,35.375,35.3823,35.2511,35.324,123900.0
2011-09-14 10:25:00,48.46,48.57,48.45,48.45,75200.0,35.324,35.4042,35.3167,35.3167,75200.0
2011-09-14 10:30:00,48.44,48.5,48.34,48.47,49400.0,35.3094,35.3532,35.2365,35.3313,49400.0
2011-09-14 10:35:00,48.47,48.52,48.43,48.52,60200.0,35.3313,35.3678,35.3022,35.3678,60200.0
2011-09-14 10:40:00,48.51,48.52,48.34,48.34,45500.0,35.3605,35.3678,35.2365,35.2365,45500.0
2011-09-14 10:45:00,48.34,48.39,48.24,48.25,56600.0,35.2365,35.273,35.1637,35.1709,56600.0
2011-09-14 10:50:00,48.26,48.4,48.26,48.39,39200.0,35.1782,35.2803,35.1782,35.273,39200.0
2011-09-14 10:55:00,48.39,48.4,48.23,48.33,46600.0,35.273,35.2803,35.1564,35.2293,46600.0
2011-09-14 11:00:00,48.32,48.42,48.28,48.38,48600.0,35.222,35.2949,35.1928,35.2657,48600.0
2011-09-14 11:05:00,48.38,48.48,48.38,48.47,53300.0,35.2657,35.3386,35.2657,35.3313,53300.0
2011-09-14 11:10:00,48.47,48.53,48.45,48.53,32300.0,35.3313,35.375,35.3167,35.375,32300.0
2011-09-14 11:15:00,48.54,48.56,48.47,48.47,39400.0,35.3823,35.3969,35.3313,35.3313,39400.0
2011-09-14 11:20:00,48.47,48.58,48.45,48.57,40200.0,35.3313,35.4115,35.3167,35.4042,40200.0
2011-09-14 11:25:00,48.56,48.69,48.55,48.69,29300.0,35.3969,35.4917,35.3896,35.4917,29300.0
2011-09-14 11:30:00,48.67,48.69,48.6,48.62,36300.0,35.4771,35.4917,35.4261,35.4406,36300.0
2011-09-14 11:35:00,48.6,48.69,48.59,48.68,21500.0,35.4261,35.4917,35.4188,35.4844,21500.0
2011-09-14 11:40:00,48.68,48.69,48.63,48.65,28000.0,35.4844,35.4917,35.4479,35.4625,28000.0
2011-09-14 11:45:00,48.66,48.68,48.62,48.67,33300.0,35.4698,35.4844,35.4406,35.4771,33300.0
2011-09-14 11:50:00,48.67,48.72,48.62,48.71,50000.0,35.4771,35.5135,35.4406,35.5063,50000.0
2011-09-14 11:55:00,48.71,48.71,48.66,48.7,23400.0,35.5063,35.5063,35.4698,35.499,23400.0
2011-09-14 12:00:00,48.7,48.71,48.63,48.66,28500.0,35.499,35.5063,35.4479,35.4698,28500.0
2011-09-14 12:05:00,48.65,48.66,48.55,48.58,29700.0,35.4625,35.4698,35.3896,35.4115,29700.0
2011-09-14 12:10:00,48.58,48.59,48.51,48.51,43700.0,35.4115,35.4188,35.3605,35.3605,43700.0
2011-09-14 12:15:00,48.52,48.53,48.48,48.49,24700.0,35.3678,35.375,35.3386,35.3459,24700.0
2011-09-14 12:20:00,48.48,48.49,48.46,48.46,12800.0,35.3386,35.3459,35.324,35.324,12800.0
2011-09-14 12:25:00,48.46,48.57,48.44,48.57,23400.0,35.324,35.4042,35.3094,35.4042,23400.0
2011-09-14 12:30:00,48.56,48.63,48.56,48.63,29000.0,35.3969,35.4479,35.3969,35.4479,29000.0
2011-09-14 12:35:00,48.63,48.73,48.61,48.72,36200.0,35.4479,35.5208,35.4334,35.5135,36200.0
2011-09-14 12:40:00,48.71,48.73,48.68,48.69,29500.0,35.5063,35.5208,35.4844,35.4917,29500.0
2011-09-14 12:45:00,48.7,48.73,48.66,48.67,29700.0,35.499,35.5208,35.4698,35.4771,29700.0
2011-09-14 12:50:00,48.66,48.67,48.61,48.65,21900.0,35.4698,35.4771,35.4334,35.4625,21900.0
2011-09-14 12:55:00,48.66,48.74,48.66,48.73,65400.0,35.4698,35.5281,35.4698,35.5208,65400.0
2011-09-14 13:00:00,48.73,48.74,48.68,48.73,35400.0,35.5208,35.5281,35.4844,35.5208,35400.0
2011-09-14 13:05:00,48.72,48.79,48.72,48.76,34500.0,35.5135,35.5646,35.5135,35.5427,34500.0
2011-09-14 13:10:00,48.77,48.82,48.76,48.77,30400.0,35.55,35.5864,35.5427,35.55,30400.0
2011-09-14 13:15:00,48.76,48.78,48.73,48.78,18400.0,35.5427,35.5573,35.5208,35.5573,18400.0
2011-09-14 13:20:00,48.79,48.81,48.74,48.75,17300.0,35.5646,35.5791,35.5281,35.5354,17300.0
2011-09-14 13:25:00,48.75,48.76,48.68,48.72,24900.0,35.5354,35.5427,35.4844,35.5135,24900.0
2011-09-14 13:30:00,48.72,48.74,48.7,48.73,20000.0,35.5135,35.5281,35.499,35.5208,20000.0
2011-09-14 13:35:00,48.72,48.91,48.7,48.91,43100.0,35.5135,35.652,35.499,35.652,43100.0
2011-09-14 13:40:00,48.91,48.99,48.9,48.93,48000.0,35.652,35.7104,35.6447,35.6666,48000.0
2011-09-14 13:45:00,48.92,48.93,48.87,48.89,36800.0,35.6593,35.6666,35.6229,35.6375,36800.0
2011-09-14 13:50:00,48.89,48.92,48.82,48.84,61500.0,35.6375,35.6593,35.5864,35.601,61500.0
2011-09-14 13:55:00,48.83,48.83,48.65,48.68,55400.0,35.5937,35.5937,35.4625,35.4844,55400.0
2011-09-14 14:00:00,48.69,48.83,48.68,48.82,61400.0,35.4917,35.5937,35.4844,35.5864,61400.0
2011-09-14 14:05:00,48.82,48.98,48.82,48.92,60500.0,35.5864,35.7031,35.5864,35.6593,60500.0
2011-09-14 14:10:00,48.92,48.96,48.88,48.9,44200.0,35.6593,35.6885,35.6302,35.6447,44200.0
2011-09-14 14:15:00,48.9,49.12,48.9,49.1,44500.0,35.6447,35.8051,35.6447,35.7905,44500.0
2011-09-14 14:20:00,49.1,49.16,49.04,49.04,49400.0,35.7905,35.8343,35.7468,35.7468,49400.0
2011-09-14 14:25:00,49.04,49.06,49.0,49.04,41000.0,35.7468,35.7614,35.7176,35.7468,41000.0
2011-09-14 14:30:00,49.04,49.06,48.97,48.99,56600.0,35.7468,35.7614,35.6958,35.7104,56600.0
2011-09-14 14:35:00,48.97,49.02,48.96,48.97,26600.0,35.6958,35.7322,35.6885,35.6958,26600.0
2011-09-14 14:40:00,48.97,49.01,48.95,48.97,40200.0,35.6958,35.7249,35.6812,35.6958,40200.0
2011-09-14 14:45:00,48.97,49.0,48.94,48.98,43000.0,35.6958,35.7176,35.6739,35.7031,43000.0
2011-09-14 14:50:00,48.97,49.1,48.97,49.09,45500.0,35.6958,35.7905,35.6958,35.7832,45500.0
2011-09-14 14:55:00,49.08,49.12,49.06,49.07,39500.0,35.776,35.8051,35.7614,35.7687,39500.0
2011-09-14 15:00:00,49.08,49.18,49.08,49.16,37300.0,35.776,35.8488,35.776,35.8343,37300.0
2011-09-14 15:05:00,49.15,49.2,49.14,49.17,41000.0,35.827,35.8634,35.8197,35.8416,41000.0
2011-09-14 15:10:00,49.17,49.21,49.09,49.1,100200.0,35.8416,35.8707,35.7832,35.7905,100200.0
2011-09-14 15:15:00,49.1,49.13,49.08,49.09,79400.0,35.7905,35.8124,35.776,35.7832,79400.0
2011-09-14 15:20:00,49.1,49.11,49.05,49.09,67100.0,35.7905,35.7978,35.7541,35.7832,67100.0
2011-09-14 15:25:00,49.09,49.29,49.09,49.24,89800.0,35.7832,35.929,35.7832,35.8926,89800.0
2011-09-14 15:30:00,49.24,49.34,49.22,49.31,108800.0,35.8926,35.9655,35.878,35.9436,108800.0
2011-09-14 15:35:00,49.3,49.39,49.27,49.27,99200.0,35.9363,36.0019,35.9145,35.9145,99200.0
2011-09-14 15:40:00,49.26,49.26,49.13,49.13,71500.0,35.9072,35.9072,35.8124,35.8124,71500.0
2011-09-14 15:45:00,49.14,49.18,48.93,48.99,137700.0,35.8197,35.8488,35.6666,35.7104,137700.0
2011-09-14 15:50:00,48.98,49.11,48.98,48.98,145900.0,35.7031,35.7978,35.7031,35.7031,145900.0
2011-09-14 15:55:00,48.98,49.01,48.87,48.92,336200.0,35.7031,35.7249,35.6229,35.6593,336200.0
2011-09-15 09:30:00,49.19,49.28,48.98,49.11,77200.0,35.8561,35.9217,35.7031,35.7978,77200.0
2011-09-15 09:35:00,49.12,49.14,48.95,49.02,81800.0,35.8051,35.8197,35.6812,35.7322,81800.0
2011-09-15 09:40:00,49.01,49.01,48.83,48.98,66400.0,35.7249,35.7249,35.5937,35.7031,66400.0
2011-09-15 09:45:00,48.99,49.01,48.78,48.87,59000.0,35.7104,35.7249,35.5573,35.6229,59000.0
2011-09-15 09:50:00,48.88,49.07,48.8,48.8,123600.0,35.6302,35.7687,35.5719,35.5719,123600.0
2011-09-15 09:55:00,48.79,49.01,48.78,48.95,42800.0,35.5646,35.7249,35.5573,35.6812,42800.0
2011-09-15 10:00:00,48.95,49.17,48.93,49.15,71700.0,35.6812,35.8416,35.6666,35.827,71700.0
2011-09-15 10:05:00,49.15,49.23,49.11,49.12,51800.0,35.827,35.8853,35.7978,35.8051,51800.0
2011-09-15 10:10:00,49.11,49.27,49.08,49.27,147100.0,35.7978,35.9145,35.776,35.9145,147100.0
2011-09-15 10:15:00,49.27,49.32,49.21,49.27,81700.0,35.9145,35.9509,35.8707,35.9145,81700.0
2011-09-15 10:20:00,49.27,49.27,49.21,49.23,41500.0,35.9145,35.9145,35.8707,35.8853,41500.0
2011-09-15 10:25:00,49.23,49.25,49.08,49.14,40600.0,35.8853,35.8999,35.776,35.8197,40600.0
2011-09-15 10:30:00,49.14,49.15,49.01,49.03,49200.0,35.8197,35.827,35.7249,35.7395,49200.0
2011-09-15 10:35:00,49.05,49.11,49.0,49.08,55200.0,35.7541,35.7978,35.7176,35.776,55200.0
2011-09-15 10:40:00,49.08,49.17,49.07,49.15,50600.0,35.776,35.8416,35.7687,35.827,50600.0
2011-09-15 10:45:00,49.16,49.19,49.15,49.16,42000.0,35.8343,35.8561,35.827,35.8343,42000.0
2011-09-15 10:50:00,49.16,49.18,49.02,49.03,45100.0,35.8343,35.8488,35.7322,35.7395,45100.0
2011-09-15 10:55:00,49.05,49.13,48.98,49.01,47300.0,35.7541,35.8124,35.7031,35.7249,47300.0
2011-09-15 11:00:00,49.01,49.04,48.94,49.03,50200.0,35.7249,35.7468,35.6739,35.7395,50200.0
2011-09-15 11:05:00,49.03,49.11,49.02,49.11,37600.0,35.7395,35.7978,35.7322,35.7978,37600.0
2011-09-15 11:10:00,49.11,49.16,49.09,49.1,45600.0,35.7978,35.8343,35.7832,35.7905,45600.0
2011-09-15 11:15:00,49.11,49.22,49.11,49.19,39000.0,35.7978,35.878,35.7978,35.8561,39000.0
2011-09-15 11:20:00,49.18,49.28,49.18,49.25,52200.0,35.8488,35.9217,35.8488,35.8999,52200.0
2011-09-15 11:25:00,49.25,49.31,49.24,49.31,74200.0,35.8999,35.9436,35.8926,35.9436,74200.0
2011-09-15 11:30:00,49.31,49.49,49.29,49.35,94800.0,35.9436,36.0748,35.929,35.9728,94800.0
2011-09-15 11:35:00,49.35,49.43,49.3,49.41,35800.0,35.9728,36.0311,35.9363,36.0165,35800.0
2011-09-15 11:40:00,49.42,49.45,49.36,49.41,44500.0,36.0238,36.0457,35.9801,36.0165,44500.0
2011-09-15 11:45:00,49.42,49.45,49.38,49.41,41400.0,36.0238,36.0457,35.9946,36.0165,41400.0
2011-09-15 11:50:00,49.42,49.44,49.34,49.34,31700.0,36.0238,36.0384,35.9655,35.9655,31700.0
2011-09-15 11:55:00,49.34,49.37,49.27,49.36,33900.0,35.9655,35.9873,35.9145,35.9801,33900.0
2011-09-15 12:00:00,49.35,49.38,49.31,49.37,37200.0,35.9728,35.9946,35.9436,35.9873,37200.0
2011-09-15 12:05:00,49.36,49.44,49.32,49.41,42500.0,35.9801,36.0384,35.9509,36.0165,42500.0
2011-09-15 12:10:00,49.41,49.5,49.4,49.44,37900.0,36.0165,36.0821,36.0092,36.0384,37900.0
2011-09-15 12:15:00,49.44,49.5,49.43,49.48,31700.0,36.0384,36.0821,36.0311,36.0675,31700.0
2011-09-15 12:20:00,49.47,49.48,49.32,49.32,23100.0,36.0602,36.0675,35.9509,35.9509,23100.0
2011-09-15 12:25:00,49.33,49.38,49.32,49.33,26500.0,35.9582,35.9946,35.9509,35.9582,26500.0
2011-09-15 12:30:00,49.34,49.42,49.32,49.41,45400.0,35.9655,36.0238,35.9509,36.0165,45400.0
2011-09-15 12:35:00,49.41,49.48,49.41,49.48,30200.0,36.0165,36.0675,36.0165,36.0675,30200.0
2011-09-15 12:40:00,49.47,49.53,49.47,49.49,32800.0,36.0602,36.104,36.0602,36.0748,32800.0
2011-09-15 12:45:00,49.5,49.52,49.46,49.51,35500.0,36.0821,36.0967,36.0529,36.0894,35500.0
2011-09-15 12:50:00,49.5,49.51,49.4,49.4,27400.0,36.0821,36.0894,36.0092,36.0092,27400.0
2011-09-15 12:55:00,49.41,49.43,49.36,49.37,31100.0,36.0165,36.0311,35.9801,35.9873,31100.0
2011-09-15 13:00:00,49.37,49.4,49.36,49.4,32500.0,35.9873,36.0092,35.9801,36.0092,32500.0
2011-09-15 13:05:00,49.39,49.44,49.39,49.42,29500.0,36.0019,36.0384,36.0019,36.0238,29500.0
2011-09-15 13:10:00,49.43,49.45,49.41,49.43,17700.0,36.0311,36.0457,36.0165,36.0311,17700.0
2011-09-15 13:15:00,49.43,49.47,49.43,49.44,20000.0,36.0311,36.0602,36.0311,36.0384,20000.0
2011-09-15 13:20:00,49.44,49.46,49.43,49.46,17500.0,36.0384,36.0529,36.0311,36.0529,17500.0
2011-09-15 13:25:00,49.45,49.47,49.41,49.42,23700.0,36.0457,36.0602,36.0165,36.0238,23700.0
2011-09-15 13:30:00,49.41,49.45,49.39,49.45,34400.0,36.0165,36.0457,36.0019,36.0457,34400.0
2011-09-15 13:35:00,49.43,49.45,49.4,49.42,22700.0,36.0311,36.0457,36.0092,36.0238,22700.0
2011-09-15 13:40:00,49.41,49.49,49.4,49.49,29100.0,36.0165,36.0748,36.0092,36.0748,29100.0
2011-09-15 13:45:00,49.5,49.53,49.43,49.47,42000.0,36.0821,36.104,36.0311,36.0602,42000.0
2011-09-15 13:50:00,49.46,49.5,49.42,49.46,40000.0,36.0529,36.0821,36.0238,36.0529,40000.0
2011-09-15 13:55:00,49.47,49.49,49.42,49.48,21200.0,36.0602,36.0748,36.0238,36.0675,21200.0
2011-09-15 14:00:00,49.48,49.53,49.48,49.52,32900.0,36.0675,36.104,36.0675,36.0967,32900.0
2011-09-15 14:05:00,49.52,49.58,49.49,49.57,52600.0,36.0967,36.1404,36.0748,36.1331,52600.0
2011-09-15 14:10:00,49.57,49.65,49.55,49.59,49200.0,36.1331,36.1914,36.1186,36.1477,49200.0
2011-09-15 14:15:00,49.59,49.62,49.49,49.51,61300.0,36.1477,36.1696,36.0748,36.0894,61300.0
2011-09-15 14:20:00,49.5,49.52,49.45,49.48,32600.0,36.0821,36.0967,36.0457,36.0675,32600.0
2011-09-15 14:25:00,49.47,49.53,49.47,49.53,27500.0,36.0602,36.104,36.0602,36.104,27500.0
2011-09-15 14:30:00,49.52,49.6,49.52,49.59,42100.0,36.0967,36.155,36.0967,36.1477,42100.0
2011-09-15 14:35:00,49.6,49.63,49.57,49.61,31800.0,36.155,36.1769,36.1331,36.1623,31800.0
2011-09-15 14:40:00,49.61,49.66,49.6,49.65,22500.0,36.1623,36.1987,36.155,36.1914,22500.0
2011-09-15 14:45:00,49.66,49.68,49.59,49.64,43100.0,36.1987,36.2133,36.1477,36.1842,43100.0
2011-09-15 14:50:00,49.64,49.71,49.63,49.71,22500.0,36.1842,36.2352,36.1769,36.2352,22500.0
2011-09-15 14:55:00,49.7,49.74,49.69,49.71,46600.0,36.2279,36.2571,36.2206,36.2352,46600.0
2011-09-15 15:00:00,49.7,49.74,49.68,49.68,52600.0,36.2279,36.2571,36.2133,36.2133,52600.0
2011-09-15 15:05:00,49.69,49.72,49.68,49.69,48200.0,36.2206,36.2425,36.2133,36.2206,48200.0
2011-09-15 15:10:00,49.68,49.69,49.63,49.66,35400.0,36.2133,36.2206,36.1769,36.1987,35400.0
2011-09-15 15:15:00,49.65,49.66,49.55,49.55,38800.0,36.1914,36.1987,36.1186,36.1186,38800.0
2011-09-15 15:20:00,49.55,49.65,49.55,49.63,56000.0,36.1186,36.1914,36.1186,36.1769,56000.0
2011-09-15 15:25:00,49.63,49.64,49.52,49.55,53500.0,36.1769,36.1842,36.0967,36.1186,53500.0
2011-09-15 15:30:00,49.54,49.65,49.53,49.65,85300.0,36.1113,36.1914,36.104,36.1914,85300.0
2011-09-15 15:35:00,49.65,49.67,49.59,49.65,66800.0,36.1914,36.206,36.1477,36.1914,66800.0
2011-09-15 15:40:00,49.64,49.73,49.59,49.71,77700.0,36.1842,36.2498,36.1477,36.2352,77700.0
2011-09-15 15:45:00,49.73,49.81,49.66,49.81,158800.0,36.2498,36.3081,36.1987,36.3081,158800.0
2011-09-15 15:50:00,49.81,49.82,49.75,49.78,130900.0,36.3081,36.3154,36.2643,36.2862,130900.0
2011-09-15 15:55:00,49.78,49.83,49.75,49.82,198500.0,36.2862,36.3227,36.2643,36.3154,198500.0
2011-09-16 09:30:00,49.91,50.09,49.78,50.01,1604000.0,36.381,36.5122,36.2862,36.4539,1604000.0
2011-09-16 09:35:00,50.02,50.22,49.95,50.21,100000.0,36.4612,36.6069,36.4101,36.5996,100000.0
2011-09-16 09:40:00,50.22,50.42,50.22,50.38,54600.0,36.6069,36.7527,36.6069,36.7236,54600.0
2011-09-16 09:45:00,50.39,50.41,50.24,50.25,75500.0,36.7309,36.7454,36.6215,36.6288,75500.0
2011-09-16 09:50:00,50.25,50.53,50.25,50.53,62700.0,36.6288,36.8329,36.6288,36.8329,62700.0
2011-09-16 09:55:00,50.53,50.53,50.29,50.33,53600.0,36.8329,36.8329,36.658,36.6871,53600.0
2011-09-16 10:00:00,50.3,50.36,50.23,50.26,66700.0,36.6653,36.709,36.6142,36.6361,66700.0
2011-09-16 10:05:00,50.26,50.31,50.21,50.29,40500.0,36.6361,36.6725,36.5996,36.658,40500.0
2011-09-16 10:10:00,50.3,50.39,50.29,50.36,67300.0,36.6653,36.7309,36.658,36.709,67300.0
2011-09-16 10:15:00,50.35,50.38,50.29,50.31,35500.0,36.7017,36.7236,36.658,36.6725,35500.0
2011-09-16 10:20:00,50.3,50.3,50.11,50.13,48700.0,36.6653,36.6653,36.5268,36.5413,48700.0
2011-09-16 10:25:00,50.12,50.18,50.0,50.03,66200.0,36.534,36.5778,36.4466,36.4684,66200.0
2011-09-16 10:30:00,50.03,50.14,50.0,50.1,38400.0,36.4684,36.5486,36.4466,36.5195,38400.0
2011-09-16 10:35:00,50.11,50.14,50.0,50.03,50900.0,36.5268,36.5486,36.4466,36.4684,50900.0
2011-09-16 10:40:00,50.03,50.05,49.94,49.95,45400.0,36.4684,36.483,36.4028,36.4101,45400.0
2011-09-16 10:45:00,49.97,49.98,49.92,49.96,38300.0,36.4247,36.432,36.3883,36.4174,38300.0
2011-09-16 10:50:00,49.95,50.01,49.9,49.94,39400.0,36.4101,36.4539,36.3737,36.4028,39400.0
2011-09-16 10:55:00,49.93,50.02,49.87,49.99,54600.0,36.3955,36.4612,36.3518,36.4393,54600.0
2011-09-16 11:00:00,49.98,50.01,49.94,49.98,59200.0,36.432,36.4539,36.4028,36.432,59200.0
2011-09-16 11:05:00,49.99,50.07,49.99,50.07,89700.0,36.4393,36.4976,36.4393,36.4976,89700.0
2011-09-16 11:10:00,50.06,50.13,50.04,50.06,37400.0,36.4903,36.5413,36.4757,36.4903,37400.0
2011-09-16 11:15:00,50.05,50.1,49.98,50.01,26100.0,36.483,36.5195,36.432,36.4539,26100.0
2011-09-16 11:20:00,50.01,50.01,49.9,49.92,25100.0,36.4539,36.4539,36.3737,36.3883,25100.0
2011-09-16 11:25:00,49.91,50.02,49.88,50.0,22500.0,36.381,36.4612,36.3591,36.4466,22500.0
2011-09-16 11:30:00,50.0,50.06,49.9,50.06,33500.0,36.4466,36.4903,36.3737,36.4903,33500.0
2011-09-16 11:35:00,50.06,50.15,50.05,50.14,23600.0,36.4903,36.5559,36.483,36.5486,23600.0
2011-09-16 11:40:00,50.15,50.25,50.1,50.25,49500.0,36.5559,36.6288,36.5195,36.6288,49500.0
2011-09-16 11:45:00,50.26,50.28,50.17,50.19,21200.0,36.6361,36.6507,36.5705,36.5851,21200.0
2011-09-16 11:50:00,50.2,50.28,50.18,50.26,31100.0,36.5924,36.6507,36.5778,36.6361,31100.0
2011-09-16 11:55:00,50.26,50.33,50.26,50.3,29700.0,36.6361,36.6871,36.6361,36.6653,29700.0
2011-09-16 12:00:00,50.29,50.31,50.28,50.28,39900.0,36.658,36.6725,36.6507,36.6507,39900.0
2011-09-16 12:05:00,50.28,50.31,50.27,50.28,26500.0,36.6507,36.6725,36.6434,36.6507,26500.0
2011-09-16 12:10:00,50.28,50.32,50.25,50.27,22600.0,36.6507,36.6798,36.6288,36.6434,22600.0
2011-09-16 12:15:00,50.27,50.31,50.27,50.29,18700.0,36.6434,36.6725,36.6434,36.658,18700.0
2011-09-16 12:20:00,50.3,50.32,50.28,50.3,16900.0,36.6653,36.6798,36.6507,36.6653,16900.0
2011-09-16 12:25:00,50.29,50.4,50.28,50.38,41100.0,36.658,36.7381,36.6507,36.7236,41100.0
2011-09-16 12:30:00,50.38,50.45,50.36,50.45,32600.0,36.7236,36.7746,36.709,36.7746,32600.0
2011-09-16 12:35:00,50.45,50.55,50.44,50.54,49200.0,36.7746,36.8475,36.7673,36.8402,49200.0
2011-09-16 12:40:00,50.53,50.54,50.49,50.52,11000.0,36.8329,36.8402,36.8037,36.8256,11000.0
2011-09-16 12:45:00,50.52,50.59,50.52,50.59,44900.0,36.8256,36.8766,36.8256,36.8766,44900.0
2011-09-16 12:50:00,50.59,50.61,50.57,50.58,34200.0,36.8766,36.8912,36.8621,36.8694,34200.0
2011-09-16 12:55:00,50.58,50.6,50.54,50.55,19000.0,36.8694,36.8839,36.8402,36.8475,19000.0
2011-09-16 13:00:00,50.55,50.56,50.43,50.44,28500.0,36.8475,36.8548,36.76,36.7673,28500.0
2011-09-16 13:05:00,50.43,50.47,50.38,50.4,31700.0,36.76,36.7892,36.7236,36.7381,31700.0
2011-09-16 13:10:00,50.39,50.42,50.39,50.42,13500.0,36.7309,36.7527,36.7309,36.7527,13500.0
2011-09-16 13:15:00,50.41,50.44,50.39,50.4,17300.0,36.7454,36.7673,36.7309,36.7381,17300.0
2011-09-16 13:20:00,50.4,50.46,50.37,50.44,40300.0,36.7381,36.7819,36.7163,36.7673,40300.0
2011-09-16 13:25:00,50.44,50.46,50.4,50.41,34700.0,36.7673,36.7819,36.7381,36.7454,34700.0
2011-09-16 13:30:00,50.4,50.4,50.31,50.31,43600.0,36.7381,36.7381,36.6725,36.6725,43600.0
2011-09-16 13:35:00,50.32,50.34,50.22,50.27,46800.0,36.6798,36.6944,36.6069,36.6434,46800.0
2011-09-16 13:40:00,50.27,50.31,50.25,50.3,41100.0,36.6434,36.6725,36.6288,36.6653,41100.0
2011-09-16 13:45:00,50.3,50.34,50.27,50.27,37100.0,36.6653,36.6944,36.6434,36.6434,37100.0
2011-09-16 13:50:00,50.28,50.32,50.27,50.29,29000.0,36.6507,36.6798,36.6434,36.658,29000.0
2011-09-16 13:55:00,50.29,50.36,50.29,50.32,34300.0,36.658,36.709,36.658,36.6798,34300.0
2011-09-16 14:00:00,50.32,50.37,50.31,50.37,43800.0,36.6798,36.7163,36.6725,36.7163,43800.0
2011-09-16 14:05:00,50.37,50.46,50.37,50.45,40100.0,36.7163,36.7819,36.7163,36.7746,40100.0
2011-09-16 14:10:00,50.46,50.49,50.45,50.47,32400.0,36.7819,36.8037,36.7746,36.7892,32400.0
2011-09-16 14:15:00,50.48,50.5,50.45,50.47,47300.0,36.7965,36.811,36.7746,36.7892,47300.0
2011-09-16 14:20:00,50.46,50.49,50.44,50.46,28500.0,36.7819,36.8037,36.7673,36.7819,28500.0
2011-09-16 14:25:00,50.46,50.49,50.41,50.42,38800.0,36.7819,36.8037,36.7454,36.7527,38800.0
2011-09-16 14:30:00,50.42,50.49,50.42,50.45,40900.0,36.7527,36.8037,36.7527,36.7746,40900.0
2011-09-16 14:35:00,50.46,50.52,50.45,50.5,38800.0,36.7819,36.8256,36.7746,36.811,38800.0
2011-09-16 14:40:00,50.51,50.53,50.49,50.51,54800.0,36.8183,36.8329,36.8037,36.8183,54800.0
2011-09-16 14:45:00,50.52,50.54,50.5,50.53,33800.0,36.8256,36.8402,36.811,36.8329,33800.0
2011-09-16 14:50:00,50.53,50.57,50.52,50.56,34500.0,36.8329,36.8621,36.8256,36.8548,34500.0
2011-09-16 14:55:00,50.56,50.6,50.54,50.6,32800.0,36.8548,36.8839,36.8402,36.8839,32800.0
2011-09-16 15:00:00,50.6,50.63,50.56,50.58,50900.0,36.8839,36.9058,36.8548,36.8694,50900.0
2011-09-16 15:05:00,50.58,50.58,50.51,50.51,41200.0,36.8694,36.8694,36.8183,36.8183,41200.0
2011-09-16 15:10:00,50.51,50.55,50.51,50.54,36600.0,36.8183,36.8475,36.8183,36.8402,36600.0
2011-09-16 15:15:00,50.54,50.55,50.5,50.54,66300.0,36.8402,36.8475,36.811,36.8402,66300.0
2011-09-16 15:20:00,50.54,50.57,50.5,50.53,49400.0,36.8402,36.8621,36.811,36.8329,49400.0
2011-09-16 15:25:00,50.52,50.54,50.48,50.48,75900.0,36.8256,36.8402,36.7965,36.7965,75900.0
2011-09-16 15:30:00,50.47,50.53,50.46,50.53,73200.0,36.7892,36.8329,36.7819,36.8329,73200.0
2011-09-16 15:35:00,50.53,50.53,50.41,50.41,145800.0,36.8329,36.8329,36.7454,36.7454,145800.0
2011-09-16 15:40:00,50.42,50.5,50.41,50.5,102300.0,36.7527,36.811,36.7454,36.811,102300.0
2011-09-16 15:45:00,50.5,50.62,50.5,50.58,122300.0,36.811,36.8985,36.811,36.8694,122300.0
2011-09-16 15:50:00,50.58,50.69,50.58,50.67,141000.0,36.8694,36.9495,36.8694,36.935,141000.0
2011-09-16 15:55:00,50.67,50.7,50.61,50.61,343600.0,36.935,36.9568,36.8912,36.8912,343600.0
2011-09-19 09:30:00,50.06,50.12,49.84,50.03,86800.0,36.4903,36.534,36.3299,36.4684,86800.0
2011-09-19 09:35:00,50.03,50.23,50.03,50.08,76800.0,36.4684,36.6142,36.4684,36.5049,76800.0
2011-09-19 09:40:00,50.05,50.18,50.02,50.08,63100.0,36.483,36.5778,36.4612,36.5049,63100.0
2011-09-19 09:45:00,50.06,50.06,49.93,49.94,33700.0,36.4903,36.4903,36.3955,36.4028,33700.0
2011-09-19 09:50:00,49.94,49.95,49.86,49.91,41400.0,36.4028,36.4101,36.3445,36.381,41400.0
2011-09-19 09:55:00,49.91,49.98,49.88,49.88,58500.0,36.381,36.432,36.3591,36.3591,58500.0
2011-09-19 10:00:00,49.89,49.91,49.73,49.74,109200.0,36.3664,36.381,36.2498,36.2571,109200.0
2011-09-19 10:05:00,49.74,49.76,49.7,49.7,37600.0,36.2571,36.2716,36.2279,36.2279,37600.0
2011-09-19 10:10:00,49.69,49.72,49.6,49.62,25500.0,36.2206,36.2425,36.155,36.1696,25500.0
2011-09-19 10:15:00,49.6,49.63,49.5,49.63,33600.0,36.155,36.1769,36.0821,36.1769,33600.0
2011-09-19 10:20:00,49.63,49.63,49.54,49.58,26900.0,36.1769,36.1769,36.1113,36.1404,26900.0
2011-09-19 10:25:00,49.58,49.63,49.56,49.61,39600.0,36.1404,36.1769,36.1258,36.1623,39600.0
2011-09-19 10:30:00,49.61,49.64,49.57,49.58,36600.0,36.1623,36.1842,36.1331,36.1404,36600.0
2011-09-19 10:35:00,49.59,49.68,49.58,49.58,39800.0,36.1477,36.2133,36.1404,36.1404,39800.0
2011-09-19 10:40:00,49.58,49.59,49.55,49.59,54300.0,36.1404,36.1477,36.1186,36.1477,54300.0
2011-09-19 10:45:00,49.58,49.7,49.56,49.69,35600.0,36.1404,36.2279,36.1258,36.2206,35600.0
2011-09-19 10:50:00,49.69,49.72,49.61,49.62,43700.0,36.2206,36.2425,36.1623,36.1696,43700.0
2011-09-19 10:55:00,49.62,49.66,49.57,49.64,38500.0,36.1696,36.1987,36.1331,36.1842,38500.0
2011-09-19 11:00:00,49.64,49.68,49.63,49.66,53900.0,36.1842,36.2133,36.1769,36.1987,53900.0
2011-09-19 11:05:00,49.67,49.69,49.63,49.68,29500.0,36.206,36.2206,36.1769,36.2133,29500.0
2011-09-19 11:10:00,49.68,49.68,49.58,49.66,43700.0,36.2133,36.2133,36.1404,36.1987,43700.0
2011-09-19 11:15:00,49.66,49.67,49.62,49.65,24700.0,36.1987,36.206,36.1696,36.1914,24700.0
2011-09-19 11:20:00,49.64,49.71,49.64,49.69,34600.0,36.1842,36.2352,36.1842,36.2206,34600.0
2011-09-19 11:25:00,49.69,49.7,49.61,49.62,26100.0,36.2206,36.2279,36.1623,36.1696,26100.0
2011-09-19 11:30:00,49.62,49.66,49.6,49.66,33400.0,36.1696,36.1987,36.155,36.1987,33400.0
2011-09-19 11:35:00,49.65,49.7,49.64,49.67,32600.0,36.1914,36.2279,36.1842,36.206,32600.0
2011-09-19 11:40:00,49.66,49.67,49.59,49.6,36000.0,36.1987,36.206,36.1477,36.155,36000.0
2011-09-19 11:45:00,49.61,49.73,49.61,49.72,39500.0,36.1623,36.2498,36.1623,36.2425,39500.0
2011-09-19 11:50:00,49.72,49.73,49.68,49.72,27500.0,36.2425,36.2498,36.2133,36.2425,27500.0
2011-09-19 11:55:00,49.72,49.73,49.68,49.69,25100.0,36.2425,36.2498,36.2133,36.2206,25100.0
2011-09-19 12:00:00,49.7,49.73,49.7,49.71,31200.0,36.2279,36.2498,36.2279,36.2352,31200.0
2011-09-19 12:05:00,49.7,49.72,49.62,49.63,32800.0,36.2279,36.2425,36.1696,36.1769,32800.0
2011-09-19 12:10:00,49.63,49.65,49.6,49.63,26400.0,36.1769,36.1914,36.155,36.1769,26400.0
2011-09-19 12:15:00,49.63,49.68,49.61,49.64,22100.0,36.1769,36.2133,36.1623,36.1842,22100.0
2011-09-19 12:20:00,49.64,49.64,49.58,49.58,24000.0,36.1842,36.1842,36.1404,36.1404,24000.0
2011-09-19 12:25:00,49.58,49.62,49.58,49.61,11500.0,36.1404,36.1696,36.1404,36.1623,11500.0
2011-09-19 12:30:00,49.6,49.63,49.59,49.63,22200.0,36.155,36.1769,36.1477,36.1769,22200.0
2011-09-19 12:35:00,49.63,49.63,49.58,49.6,21800.0,36.1769,36.1769,36.1404,36.155,21800.0
2011-09-19 12:40:00,49.61,49.63,49.6,49.63,14300.0,36.1623,36.1769,36.155,36.1769,14300.0
2011-09-19 12:45:00,49.64,49.66,49.62,49.64,56100.0,36.1842,36.1987,36.1696,36.1842,56100.0
2011-09-19 12:50:00,49.63,49.7,49.61,49.68,42100.0,36.1769,36.2279,36.1623,36.2133,42100.0
2011-09-19 12:55:00,49.68,49.72,49.66,49.7,22000.0,36.2133,36.2425,36.1987,36.2279,22000.0
2011-09-19 13:00:00,49.69,49.69,49.57,49.57,52300.0,36.2206,36.2206,36.1331,36.1331,52300.0
2011-09-19 13:05:00,49.57,49.62,49.57,49.6,26100.0,36.1331,36.1696,36.1331,36.155,26100.0
2011-09-19 13:10:00,49.61,49.61,49.54,49.57,17700.0,36.1623,36.1623,36.1113,36.1331,17700.0
2011-09-19 13:15:00,49.57,49.58,49.53,49.57,32700.0,36.1331,36.1404,36.104,36.1331,32700.0
2011-09-19 13:20:00,49.57,49.64,49.55,49.64,27400.0,36.1331,36.1842,36.1186,36.1842,27400.0
2011-09-19 13:25:00,49.64,49.68,49.62,49.65,41400.0,36.1842,36.2133,36.1696,36.1914,41400.0
2011-09-19 13:30:00,49.64,49.67,49.62,49.66,23000.0,36.1842,36.206,36.1696,36.1987,23000.0
2011-09-19 13:35:00,49.66,49.68,49.62,49.63,21900.0,36.1987,36.2133,36.1696,36.1769,21900.0
2011-09-19 13:40:00,49.64,49.67,49.64,49.65,13400.0,36.1842,36.206,36.1842,36.1914,13400.0
2011-09-19 13:45:00,49.65,49.66,49.63,49.63,44500.0,36.1914,36.1987,36.1769,36.1769,44500.0
2011-09-19 13:50:00,49.63,49.65,49.61,49.63,34400.0,36.1769,36.1914,36.1623,36.1769,34400.0
2011-09-19 13:55:00,49.63,49.65,49.62,49.62,18000.0,36.1769,36.1914,36.1696,36.1696,18000.0
2011-09-19 14:00:00,49.62,49.63,49.58,49.59,46900.0,36.1696,36.1769,36.1404,36.1477,46900.0
2011-09-19 14:05:00,49.59,49.73,49.59,49.69,56100.0,36.1477,36.2498,36.1477,36.2206,56100.0
2011-09-19 14:10:00,49.69,49.74,49.68,49.72,48200.0,36.2206,36.2571,36.2133,36.2425,48200.0
2011-09-19 14:15:00,49.73,49.75,49.69,49.73,45000.0,36.2498,36.2643,36.2206,36.2498,45000.0
2011-09-19 14:20:00,49.73,49.78,49.68,49.68,70100.0,36.2498,36.2862,36.2133,36.2133,70100.0
2011-09-19 14:25:00,49.67,49.72,49.63,49.64,34700.0,36.206,36.2425,36.1769,36.1842,34700.0
2011-09-19 14:30:00,49.64,49.69,49.63,49.66,41300.0,36.1842,36.2206,36.1769,36.1987,41300.0
2011-09-19 14:35:00,49.65,49.73,49.65,49.73,42900.0,36.1914,36.2498,36.1914,36.2498,42900.0
2011-09-19 14:40:00,49.74,49.76,49.7,49.71,50800.0,36.2571,36.2716,36.2279,36.2352,50800.0
2011-09-19 14:45:00,49.71,49.72,49.63,49.7,84300.0,36.2352,36.2425,36.1769,36.2279,84300.0
2011-09-19 14:50:00,49.71,49.77,49.66,49.68,58700.0,36.2352,36.2789,36.1987,36.2133,58700.0
2011-09-19 14:55:00,49.68,49.7,49.62,49.63,59300.0,36.2133,36.2279,36.1696,36.1769,59300.0
2011-09-19 15:00:00,49.63,49.65,49.58,49.59,44000.0,36.1769,36.1914,36.1404,36.1477,44000.0
2011-09-19 15:05:00,49.6,49.64,49.57,49.6,55200.0,36.155,36.1842,36.1331,36.155,55200.0
2011-09-19 15:10:00,49.61,49.81,49.61,49.78,151300.0,36.1623,36.3081,36.1623,36.2862,151300.0
2011-09-19 15:15:00,49.78,49.94,49.73,49.85,141200.0,36.2862,36.4028,36.2498,36.3372,141200.0
2011-09-19 15:20:00,49.85,50.05,49.84,50.0,86900.0,36.3372,36.483,36.3299,36.4466,86900.0
2011-09-19 15:25:00,49.99,50.06,49.95,50.06,88900.0,36.4393,36.4903,36.4101,36.4903,88900.0
2011-09-19 15:30:00,50.07,50.14,50.05,50.07,103400.0,36.4976,36.5486,36.483,36.4976,103400.0
2011-09-19 15:35:00,50.07,50.18,50.04,50.15,76600.0,36.4976,36.5778,36.4757,36.5559,76600.0
2011-09-19 15:40:00,50.14,50.16,50.07,50.14,68600.0,36.5486,36.5632,36.4976,36.5486,68600.0
2011-09-19 15:45:00,50.14,50.16,50.04,50.05,138900.0,36.5486,36.5632,36.4757,36.483,138900.0
2011-09-19 15:50:00,50.05,50.07,49.96,50.0,161600.0,36.483,36.4976,36.4174,36.4466,161600.0
2011-09-19 15:55:00,50.0,50.08,49.87,49.9,272300.0,36.4466,36.5049,36.3518,36.3737,272300.0
2011-09-20 09:30:00,51.3,51.54,50.78,50.9,222400.0,37.3942,37.5691,37.0151,37.1026,222400.0
2011-09-20 09:35:00,50.89,50.97,50.69,50.77,181000.0,37.0953,37.1536,36.9495,37.0078,181000.0
2011-09-20 09:40:00,50.79,50.79,50.64,50.74,97100.0,37.0224,37.0224,36.9131,36.986,97100.0
2011-09-20 09:45:00,50.72,50.72,50.44,50.65,83000.0,36.9714,36.9714,36.7673,36.9204,83000.0
2011-09-20 09:50:00,50.65,50.68,50.51,50.63,49500.0,36.9204,36.9422,36.8183,36.9058,49500.0
2011-09-20 09:55:00,50.62,50.72,50.58,50.7,38300.0,36.8985,36.9714,36.8694,36.9568,38300.0
2011-09-20 10:00:00,50.7,50.77,50.67,50.74,89600.0,36.9568,37.0078,36.935,36.986,89600.0
2011-09-20 10:05:00,50.75,50.77,50.7,50.73,59300.0,36.9933,37.0078,36.9568,36.9787,59300.0
2011-09-20 10:10:00,50.73,50.83,50.7,50.83,85400.0,36.9787,37.0516,36.9568,37.0516,85400.0
2011-09-20 10:15:00,50.83,50.88,50.78,50.84,63400.0,37.0516,37.088,37.0151,37.0589,63400.0
2011-09-20 10:20:00,50.84,50.94,50.84,50.89,86400.0,37.0589,37.1318,37.0589,37.0953,86400.0
2011-09-20 10:25:00,50.89,50.94,50.84,50.85,85800.0,37.0953,37.1318,37.0589,37.0662,85800.0
2011-09-20 10:30:00,50.85,50.89,50.82,50.86,45200.0,37.0662,37.0953,37.0443,37.0735,45200.0
2011-09-20 10:35:00,50.85,51.01,50.85,50.99,62600.0,37.0662,37.1828,37.0662,37.1682,62600.0
2011-09-20 10:40:00,50.99,51.08,50.99,51.08,55100.0,37.1682,37.2338,37.1682,37.2338,55100.0
2011-09-20 10:45:00,51.07,51.24,51.07,51.21,60900.0,37.2265,37.3504,37.2265,37.3286,60900.0
2011-09-20 10:50:00,51.22,51.22,51.13,51.16,77900.0,37.3359,37.3359,37.2703,37.2921,77900.0
2011-09-20 10:55:00,51.16,51.24,51.14,51.24,42000.0,37.2921,37.3504,37.2776,37.3504,42000.0
2011-09-20 11:00:00,51.24,51.34,51.22,51.33,61500.0,37.3504,37.4233,37.3359,37.4161,61500.0
2011-09-20 11:05:00,51.33,51.4,51.27,51.33,45200.0,37.4161,37.4671,37.3723,37.4161,45200.0
2011-09-20 11:10:00,51.32,51.34,51.27,51.32,44300.0,37.4088,37.4233,37.3723,37.4088,44300.0
2011-09-20 11:15:00,51.32,51.35,51.28,51.3,37100.0,37.4088,37.4306,37.3796,37.3942,37100.0
2011-09-20 11:20:00,51.3,51.34,51.26,51.31,83300.0,37.3942,37.4233,37.365,37.4015,83300.0
2011-09-20 11:25:00,51.3,51.33,51.25,51.32,46300.0,37.3942,37.4161,37.3577,37.4088,46300.0
2011-09-20 11:30:00,51.31,51.33,51.26,51.32,57700.0,37.4015,37.4161,37.365,37.4088,57700.0
2011-09-20 11:35:00,51.32,51.37,51.32,51.33,21000.0,37.4088,37.4452,37.4088,37.4161,21000.0
2011-09-20 11:40:00,51.33,51.34,51.28,51.3,30200.0,37.4161,37.4233,37.3796,37.3942,30200.0
2011-09-20 11:45:00,51.3,51.37,51.3,51.37,17900.0,37.3942,37.4452,37.3942,37.4452,17900.0
2011-09-20 11:50:00,51.37,51.42,51.37,51.41,21800.0,37.4452,37.4817,37.4452,37.4744,21800.0
2011-09-20 11:55:00,51.41,51.43,51.4,51.42,29700.0,37.4744,37.4889,37.4671,37.4817,29700.0
2011-09-20 12:00:00,51.42,51.43,51.4,51.43,73600.0,37.4817,37.4889,37.4671,37.4889,73600.0
2011-09-20 12:05:00,51.42,51.44,51.37,51.44,64600.0,37.4817,37.4962,37.4452,37.4962,64600.0
2011-09-20 12:10:00,51.43,51.43,51.32,51.34,29500.0,37.4889,37.4889,37.4088,37.4233,29500.0
2011-09-20 12:15:00,51.34,51.34,51.27,51.27,24700.0,37.4233,37.4233,37.3723,37.3723,24700.0
2011-09-20 12:20:00,51.27,51.33,51.27,51.32,17300.0,37.3723,37.4161,37.3723,37.4088,17300.0
2011-09-20 12:25:00,51.33,51.38,51.32,51.36,28700.0,37.4161,37.4525,37.4088,37.4379,28700.0
2011-09-20 12:30:00,51.36,51.43,51.34,51.43,62800.0,37.4379,37.4889,37.4233,37.4889,62800.0
2011-09-20 12:35:00,51.42,51.43,51.33,51.33,23600.0,37.4817,37.4889,37.4161,37.4161,23600.0
2011-09-20 12:40:00,51.33,51.34,51.28,51.33,79200.0,37.4161,37.4233,37.3796,37.4161,79200.0
2011-09-20 12:45:00,51.33,51.38,51.33,51.38,15500.0,37.4161,37.4525,37.4161,37.4525,15500.0
2011-09-20 12:50:00,51.37,51.48,51.36,51.47,34500.0,37.4452,37.5254,37.4379,37.5181,34500.0
2011-09-20 12:55:00,51.46,51.48,51.41,51.41,17000.0,37.5108,37.5254,37.4744,37.4744,17000.0
2011-09-20 13:00:00,51.42,51.46,51.41,51.46,20100.0,37.4817,37.5108,37.4744,37.5108,20100.0
2011-09-20 13:05:00,51.46,51.46,51.4,51.43,16500.0,37.5108,37.5108,37.4671,37.4889,16500.0
2011-09-20 13:10:00,51.43,51.5,51.41,51.5,26700.0,37.4889,37.54,37.4744,37.54,26700.0
2011-09-20 13:15:00,51.5,51.5,51.41,51.44,28300.0,37.54,37.54,37.4744,37.4962,28300.0
2011-09-20 13:20:00,51.44,51.45,51.4,51.45,22900.0,37.4962,37.5035,37.4671,37.5035,22900.0
2011-09-20 13:25:00,51.44,51.48,51.41,51.47,20300.0,37.4962,37.5254,37.4744,37.5181,20300.0
2011-09-20 13:30:00,51.47,51.47,51.4,51.42,29000.0,37.5181,37.5181,37.4671,37.4817,29000.0
2011-09-20 13:35:00,51.41,51.43,51.37,51.37,35200.0,37.4744,37.4889,37.4452,37.4452,35200.0
2011-09-20 13:40:00,51.37,51.37,51.25,51.27,43100.0,37.4452,37.4452,37.3577,37.3723,43100.0
2011-09-20 13:45:00,51.26,51.32,51.23,51.3,28200.0,37.365,37.4088,37.3432,37.3942,28200.0
2011-09-20 13:50:00,51.29,51.33,51.26,51.29,25100.0,37.3869,37.4161,37.365,37.3869,25100.0
2011-09-20 13:55:00,51.29,51.34,51.24,51.26,29000.0,37.3869,37.4233,37.3504,37.365,29000.0
2011-09-20 14:00:00,51.26,51.27,51.23,51.23,34800.0,37.365,37.3723,37.3432,37.3432,34800.0
2011-09-20 14:05:00,51.23,51.36,51.23,51.35,34700.0,37.3432,37.4379,37.3432,37.4306,34700.0
2011-09-20 14:10:00,51.34,51.39,51.34,51.36,32800.0,37.4233,37.4598,37.4233,37.4379,32800.0
2011-09-20 14:15:00,51.36,51.39,51.33,51.33,24200.0,37.4379,37.4598,37.4161,37.4161,24200.0
2011-09-20 14:20:00,51.33,51.34,51.26,51.27,27800.0,37.4161,37.4233,37.365,37.3723,27800.0
2011-09-20 14:25:00,51.27,51.3,51.26,51.27,30500.0,37.3723,37.3942,37.365,37.3723,30500.0
2011-09-20 14:30:00,51.28,51.32,51.17,51.2,43000.0,37.3796,37.4088,37.2994,37.3213,43000.0
2011-09-20 14:35:00,51.2,51.22,51.16,51.19,55600.0,37.3213,37.3359,37.2921,37.314,55600.0
2011-09-20 14:40:00,51.19,51.22,51.14,51.2,39800.0,37.314,37.3359,37.2776,37.3213,39800.0
2011-09-20 14:45:00,51.2,51.27,51.19,51.2,114600.0,37.3213,37.3723,37.314,37.3213,114600.0
2011-09-20 14:50:00,51.2,51.22,51.13,51.21,71600.0,37.3213,37.3359,37.2703,37.3286,71600.0
2011-09-20 14:55:00,51.21,51.23,51.15,51.15,46600.0,37.3286,37.3432,37.2848,37.2848,46600.0
2011-09-20 15:00:00,51.14,51.15,50.9,50.9,209400.0,37.2776,37.2848,37.1026,37.1026,209400.0
2011-09-20 15:05:00,50.9,50.91,50.72,50.72,142700.0,37.1026,37.1099,36.9714,36.9714,142700.0
2011-09-20 15:10:00,50.73,50.78,50.7,50.77,101100.0,36.9787,37.0151,36.9568,37.0078,101100.0
2011-09-20 15:15:00,50.76,50.81,50.75,50.8,81300.0,37.0006,37.037,36.9933,37.0297,81300.0
2011-09-20 15:20:00,50.8,50.81,50.76,50.76,47400.0,37.0297,37.037,37.0006,37.0006,47400.0
2011-09-20 15:25:00,50.76,50.81,50.71,50.79,111500.0,37.0006,37.037,36.9641,37.0224,111500.0
2011-09-20 15:30:00,50.78,50.82,50.77,50.78,60400.0,37.0151,37.0443,37.0078,37.0151,60400.0
2011-09-20 15:35:00,50.77,50.81,50.75,50.77,74400.0,37.0078,37.037,36.9933,37.0078,74400.0
2011-09-20 15:40:00,50.77,50.78,50.57,50.57,112400.0,37.0078,37.0151,36.8621,36.8621,112400.0
2011-09-20 15:45:00,50.58,50.58,50.34,50.4,301900.0,36.8694,36.8694,36.6944,36.7381,301900.0
2011-09-20 15:50:00,50.41,50.54,50.35,50.5,207100.0,36.7454,36.8402,36.7017,36.811,207100.0
2011-09-20 15:55:00,50.5,50.63,50.42,50.42,627700.0,36.811,36.9058,36.7527,36.7527,627700.0
2011-09-21 09:30:00,50.33,50.41,50.16,50.25,112400.0,36.6871,36.7454,36.5632,36.6288,112400.0
2011-09-21 09:35:00,50.25,50.26,49.9,49.99,97700.0,36.6288,36.6361,36.3737,36.4393,97700.0
2011-09-21 09:40:00,49.99,50.04,49.73,49.81,59000.0,36.4393,36.4757,36.2498,36.3081,59000.0
2011-09-21 09:45:00,49.8,49.86,49.68,49.76,61300.0,36.3008,36.3445,36.2133,36.2716,61300.0
2011-09-21 09:50:00,49.75,49.9,49.67,49.9,62900.0,36.2643,36.3737,36.206,36.3737,62900.0
2011-09-21 09:55:00,49.9,49.96,49.8,49.95,44400.0,36.3737,36.4174,36.3008,36.4101,44400.0
2011-09-21 10:00:00,49.98,50.07,49.91,50.0,52600.0,36.432,36.4976,36.381,36.4466,52600.0
2011-09-21 10:05:00,50.0,50.07,49.99,50.05,68200.0,36.4466,36.4976,36.4393,36.483,68200.0
2011-09-21 10:10:00,50.06,50.12,50.01,50.1,64500.0,36.4903,36.534,36.4539,36.5195,64500.0
2011-09-21 10:15:00,50.09,50.19,50.05,50.14,72600.0,36.5122,36.5851,36.483,36.5486,72600.0
2011-09-21 10:20:00,50.15,50.17,50.02,50.11,47400.0,36.5559,36.5705,36.4612,36.5268,47400.0
2011-09-21 10:25:00,50.12,50.14,49.98,50.01,61200.0,36.534,36.5486,36.432,36.4539,61200.0
2011-09-21 10:30:00,50.01,50.06,50.0,50.02,42900.0,36.4539,36.4903,36.4466,36.4612,42900.0
2011-09-21 10:35:00,50.01,50.07,49.99,50.03,60400.0,36.4539,36.4976,36.4393,36.4684,60400.0
2011-09-21 10:40:00,50.04,50.06,49.94,49.99,48500.0,36.4757,36.4903,36.4028,36.4393,48500.0
2011-09-21 10:45:00,50.0,50.0,49.94,49.95,55000.0,36.4466,36.4466,36.4028,36.4101,55000.0
2011-09-21 10:50:00,49.96,50.02,49.94,49.95,61600.0,36.4174,36.4612,36.4028,36.4101,61600.0
2011-09-21 10:55:00,49.95,50.0,49.94,50.0,45400.0,36.4101,36.4466,36.4028,36.4466,45400.0
2011-09-21 11:00:00,50.0,50.0,49.87,49.87,47100.0,36.4466,36.4466,36.3518,36.3518,47100.0
2011-09-21 11:05:00,49.86,49.91,49.81,49.83,25600.0,36.3445,36.381,36.3081,36.3227,25600.0
2011-09-21 11:10:00,49.81,49.87,49.76,49.76,34200.0,36.3081,36.3518,36.2716,36.2716,34200.0
2011-09-21 11:15:00,49.76,49.78,49.7,49.72,41100.0,36.2716,36.2862,36.2279,36.2425,41100.0
2011-09-21 11:20:00,49.73,49.75,49.65,49.65,50700.0,36.2498,36.2643,36.1914,36.1914,50700.0
2011-09-21 11:25:00,49.65,49.8,49.65,49.77,49000.0,36.1914,36.3008,36.1914,36.2789,49000.0
2011-09-21 11:30:00,49.77,49.82,49.75,49.76,39800.0,36.2789,36.3154,36.2643,36.2716,39800.0
2011-09-21 11:35:00,49.76,49.8,49.75,49.76,16900.0,36.2716,36.3008,36.2643,36.2716,16900.0
2011-09-21 11:40:00,49.76,49.79,49.73,49.73,28700.0,36.2716,36.2935,36.2498,36.2498,28700.0
2011-09-21 11:45:00,49.73,49.75,49.67,49.69,22900.0,36.2498,36.2643,36.206,36.2206,22900.0
2011-09-21 11:50:00,49.68,49.7,49.63,49.64,21200.0,36.2133,36.2279,36.1769,36.1842,21200.0
2011-09-21 11:55:00,49.64,49.68,49.58,49.59,23200.0,36.1842,36.2133,36.1404,36.1477,23200.0
2011-09-21 12:00:00,49.58,49.58,49.53,49.56,26600.0,36.1404,36.1404,36.104,36.1258,26600.0
2011-09-21 12:05:00,49.55,49.55,49.49,49.49,12600.0,36.1186,36.1186,36.0748,36.0748,12600.0
2011-09-21 12:10:00,49.5,49.51,49.45,49.49,20400.0,36.0821,36.0894,36.0457,36.0748,20400.0
2011-09-21 12:15:00,49.49,49.54,49.49,49.51,17500.0,36.0748,36.1113,36.0748,36.0894,17500.0
2011-09-21 12:20:00,49.5,49.54,49.46,49.54,29300.0,36.0821,36.1113,36.0529,36.1113,29300.0
2011-09-21 12:25:00,49.52,49.52,49.35,49.38,128300.0,36.0967,36.0967,35.9728,35.9946,128300.0
2011-09-21 12:30:00,49.38,49.46,49.38,49.45,41700.0,35.9946,36.0529,35.9946,36.0457,41700.0
2011-09-21 12:35:00,49.45,49.63,49.43,49.54,27100.0,36.0457,36.1769,36.0311,36.1113,27100.0
2011-09-21 12:40:00,49.54,49.61,49.5,49.52,14000.0,36.1113,36.1623,36.0821,36.0967,14000.0
2011-09-21 12:45:00,49.52,49.52,49.29,49.29,47800.0,36.0967,36.0967,35.929,35.929,47800.0
2011-09-21 12:50:00,49.28,49.33,49.23,49.31,50100.0,35.9217,35.9582,35.8853,35.9436,50100.0
2011-09-21 12:55:00,49.3,49.41,49.28,49.41,36300.0,35.9363,36.0165,35.9217,36.0165,36300.0
2011-09-21 13:00:00,49.42,49.54,49.32,49.37,34400.0,36.0238,36.1113,35.9509,35.9873,34400.0
2011-09-21 13:05:00,49.36,49.55,49.36,49.46,36300.0,35.9801,36.1186,35.9801,36.0529,36300.0
2011-09-21 13:10:00,49.45,49.47,49.37,49.43,19100.0,36.0457,36.0602,35.9873,36.0311,19100.0
2011-09-21 13:15:00,49.42,49.46,49.35,49.4,19500.0,36.0238,36.0529,35.9728,36.0092,19500.0
2011-09-21 13:20:00,49.38,49.41,49.3,49.4,39900.0,35.9946,36.0165,35.9363,36.0092,39900.0
2011-09-21 13:25:00,49.41,49.46,49.39,49.43,17000.0,36.0165,36.0529,36.0019,36.0311,17000.0
2011-09-21 13:30:00,49.41,49.48,49.41,49.45,31700.0,36.0165,36.0675,36.0165,36.0457,31700.0
2011-09-21 13:35:00,49.46,49.49,49.42,49.46,22100.0,36.0529,36.0748,36.0238,36.0529,22100.0
2011-09-21 13:40:00,49.48,49.54,49.47,49.49,13600.0,36.0675,36.1113,36.0602,36.0748,13600.0
2011-09-21 13:45:00,49.48,49.55,49.48,49.5,9000.0,36.0675,36.1186,36.0675,36.0821,9000.0
2011-09-21 13:50:00,49.49,49.52,49.49,49.5,9000.0,36.0748,36.0967,36.0748,36.0821,9000.0
2011-09-21 13:55:00,49.5,49.53,49.46,49.52,13500.0,36.0821,36.104,36.0529,36.0967,13500.0
2011-09-21 14:00:00,49.51,49.52,49.47,49.52,19900.0,36.0894,36.0967,36.0602,36.0967,19900.0
2011-09-21 14:05:00,49.52,49.58,49.5,49.54,32000.0,36.0967,36.1404,36.0821,36.1113,32000.0
2011-09-21 14:10:00,49.55,49.63,49.51,49.62,45100.0,36.1186,36.1769,36.0894,36.1696,45100.0
2011-09-21 14:15:00,49.63,49.69,49.61,49.68,13900.0,36.1769,36.2206,36.1623,36.2133,13900.0
2011-09-21 14:20:00,49.66,49.76,49.41,49.42,54500.0,36.1987,36.2716,36.0165,36.0238,54500.0
2011-09-21 14:25:00,49.43,49.5,49.23,49.48,79400.0,36.0311,36.0821,35.8853,36.0675,79400.0
2011-09-21 14:30:00,49.49,49.57,49.36,49.41,44100.0,36.0748,36.1331,35.9801,36.0165,44100.0
2011-09-21 14:35:00,49.38,49.41,48.99,49.14,70600.0,35.9946,36.0165,35.7104,35.8197,70600.0
2011-09-21 14:40:00,49.11,49.15,49.02,49.07,98100.0,35.7978,35.827,35.7322,35.7687,98100.0
2011-09-21 14:45:00,49.05,49.23,49.01,49.21,106000.0,35.7541,35.8853,35.7249,35.8707,106000.0
2011-09-21 14:50:00,49.19,49.24,49.09,49.14,72300.0,35.8561,35.8926,35.7832,35.8197,72300.0
2011-09-21 14:55:00,49.11,49.16,49.04,49.12,76600.0,35.7978,35.8343,35.7468,35.8051,76600.0
2011-09-21 15:00:00,49.11,49.25,49.04,49.25,93700.0,35.7978,35.8999,35.7468,35.8999,93700.0
2011-09-21 15:05:00,49.25,49.3,49.17,49.29,105700.0,35.8999,35.9363,35.8416,35.929,105700.0
2011-09-21 15:10:00,49.28,49.42,49.27,49.36,132800.0,35.9217,36.0238,35.9145,35.9801,132800.0
2011-09-21 15:15:00,49.36,49.39,49.28,49.33,66400.0,35.9801,36.0019,35.9217,35.9582,66400.0
2011-09-21 15:20:00,49.32,49.37,49.08,49.16,92200.0,35.9509,35.9873,35.776,35.8343,92200.0
2011-09-21 15:25:00,49.16,49.2,49.08,49.15,66400.0,35.8343,35.8634,35.776,35.827,66400.0
2011-09-21 15:30:00,49.15,49.19,49.02,49.03,84900.0,35.827,35.8561,35.7322,35.7395,84900.0
2011-09-21 15:35:00,49.03,49.03,48.76,48.77,174600.0,35.7395,35.7395,35.5427,35.55,174600.0
2011-09-21 15:40:00,48.76,48.79,48.65,48.75,149900.0,35.5427,35.5646,35.4625,35.5354,149900.0
2011-09-21 15:45:00,48.73,48.74,48.64,48.65,189300.0,35.5208,35.5281,35.4552,35.4625,189300.0
2011-09-21 15:50:00,48.64,48.64,48.48,48.49,243300.0,35.4552,35.4552,35.3386,35.3459,243300.0
2011-09-21 15:55:00,48.5,48.51,48.18,48.19,682900.0,35.3532,35.3605,35.1199,35.1272,682900.0
2011-09-22 09:30:00,46.77,47.26,46.77,47.12,130200.0,34.0921,34.4493,34.0921,34.3472,130200.0
2011-09-22 09:35:00,47.16,47.45,47.13,47.45,72200.0,34.3764,34.5878,34.3545,34.5878,72200.0
2011-09-22 09:40:00,47.48,47.63,47.31,47.38,84200.0,34.6097,34.719,34.4857,34.5368,84200.0
2011-09-22 09:45:00,47.36,47.41,47.26,47.29,74400.0,34.5222,34.5586,34.4493,34.4712,74400.0
2011-09-22 09:50:00,47.3,47.51,47.24,47.5,105900.0,34.4785,34.6315,34.4347,34.6242,105900.0
2011-09-22 09:55:00,47.5,47.5,47.39,47.43,68600.0,34.6242,34.6242,34.5441,34.5732,68600.0
2011-09-22 10:00:00,47.43,47.58,47.41,47.45,70000.0,34.5732,34.6826,34.5586,34.5878,70000.0
2011-09-22 10:05:00,47.46,47.71,47.4,47.7,96300.0,34.5951,34.7773,34.5514,34.77,96300.0
2011-09-22 10:10:00,47.7,47.79,47.62,47.74,87700.0,34.77,34.8356,34.7117,34.7992,87700.0
2011-09-22 10:15:00,47.74,47.84,47.66,47.84,167700.0,34.7992,34.8721,34.7409,34.8721,167700.0
2011-09-22 10:20:00,47.83,48.13,47.83,47.95,207000.0,34.8648,35.0835,34.8648,34.9523,207000.0
2011-09-22 10:25:00,47.91,47.94,47.72,47.78,82000.0,34.9231,34.945,34.7846,34.8283,82000.0
2011-09-22 10:30:00,47.78,47.89,47.68,47.79,45000.0,34.8283,34.9085,34.7555,34.8356,45000.0
2011-09-22 10:35:00,47.78,47.8,47.54,47.56,52200.0,34.8283,34.8429,34.6534,34.668,52200.0
2011-09-22 10:40:00,47.54,47.62,47.46,47.62,31600.0,34.6534,34.7117,34.5951,34.7117,31600.0
2011-09-22 10:45:00,47.62,47.73,47.6,47.63,38900.0,34.7117,34.7919,34.6971,34.719,38900.0
2011-09-22 10:50:00,47.63,47.64,47.48,47.49,64000.0,34.719,34.7263,34.6097,34.617,64000.0
2011-09-22 10:55:00,47.49,47.6,47.39,47.39,49200.0,34.617,34.6971,34.5441,34.5441,49200.0
2011-09-22 11:00:00,47.4,47.54,47.36,47.48,95200.0,34.5514,34.6534,34.5222,34.6097,95200.0
2011-09-22 11:05:00,47.46,47.56,47.38,47.42,54500.0,34.5951,34.668,34.5368,34.5659,54500.0
2011-09-22 11:10:00,47.43,47.48,47.25,47.25,93300.0,34.5732,34.6097,34.442,34.442,93300.0
2011-09-22 11:15:00,47.26,47.34,47.23,47.3,73200.0,34.4493,34.5076,34.4274,34.4785,73200.0
2011-09-22 11:20:00,47.3,47.4,47.23,47.35,87500.0,34.4785,34.5514,34.4274,34.5149,87500.0
2011-09-22 11:25:00,47.35,47.37,47.24,47.34,49500.0,34.5149,34.5295,34.4347,34.5076,49500.0
2011-09-22 11:30:00,47.32,47.46,47.25,47.36,109200.0,34.493,34.5951,34.442,34.5222,109200.0
2011-09-22 11:35:00,47.35,47.38,47.26,47.26,110000.0,34.5149,34.5368,34.4493,34.4493,110000.0
2011-09-22 11:40:00,47.25,47.27,47.14,47.21,46000.0,34.442,34.4566,34.3618,34.4129,46000.0
2011-09-22 11:45:00,47.22,47.25,47.13,47.14,54200.0,34.4201,34.442,34.3545,34.3618,54200.0
2011-09-22 11:50:00,47.15,47.25,47.09,47.14,57500.0,34.3691,34.442,34.3254,34.3618,57500.0
2011-09-22 11:55:00,47.14,47.23,47.08,47.11,58200.0,34.3618,34.4274,34.3181,34.34,58200.0
2011-09-22 12:00:00,47.07,47.14,46.92,46.96,91000.0,34.3108,34.3618,34.2015,34.2306,91000.0
2011-09-22 12:05:00,46.96,47.0,46.87,46.92,90900.0,34.2306,34.2598,34.165,34.2015,90900.0
2011-09-22 12:10:00,46.91,47.01,46.88,46.98,47300.0,34.1942,34.2671,34.1723,34.2452,47300.0
2011-09-22 12:15:00,46.99,47.06,46.89,47.02,41700.0,34.2525,34.3035,34.1796,34.2744,41700.0
2011-09-22 12:20:00,47.03,47.06,46.9,47.03,45300.0,34.2816,34.3035,34.1869,34.2816,45300.0
2011-09-22 12:25:00,47.03,47.12,46.99,47.01,50300.0,34.2816,34.3472,34.2525,34.2671,50300.0
2011-09-22 12:30:00,47.01,47.11,47.0,47.04,45000.0,34.2671,34.34,34.2598,34.2889,45000.0
2011-09-22 12:35:00,47.04,47.12,46.99,47.03,46700.0,34.2889,34.3472,34.2525,34.2816,46700.0
2011-09-22 12:40:00,47.03,47.08,46.99,47.02,29500.0,34.2816,34.3181,34.2525,34.2744,29500.0
2011-09-22 12:45:00,47.02,47.11,47.01,47.1,44200.0,34.2744,34.34,34.2671,34.3327,44200.0
2011-09-22 12:50:00,47.1,47.13,47.05,47.07,56300.0,34.3327,34.3545,34.2962,34.3108,56300.0
2011-09-22 12:55:00,47.09,47.12,47.03,47.07,46600.0,34.3254,34.3472,34.2816,34.3108,46600.0
2011-09-22 13:00:00,47.07,47.1,46.95,46.98,37000.0,34.3108,34.3327,34.2233,34.2452,37000.0
2011-09-22 13:05:00,46.99,47.01,46.82,46.82,33800.0,34.2525,34.2671,34.1286,34.1286,33800.0
2011-09-22 13:10:00,46.83,46.89,46.8,46.8,29800.0,34.1359,34.1796,34.114,34.114,29800.0
2011-09-22 13:15:00,46.8,46.83,46.78,46.8,36500.0,34.114,34.1359,34.0994,34.114,36500.0
2011-09-22 13:20:00,46.8,46.81,46.75,46.76,52700.0,34.114,34.1213,34.0775,34.0848,52700.0
2011-09-22 13:25:00,46.76,46.87,46.72,46.81,68000.0,34.0848,34.165,34.0557,34.1213,68000.0
2011-09-22 13:30:00,46.81,46.91,46.78,46.89,63900.0,34.1213,34.1942,34.0994,34.1796,63900.0
2011-09-22 13:35:00,46.88,46.97,46.86,46.94,138900.0,34.1723,34.2379,34.1577,34.216,138900.0
2011-09-22 13:40:00,46.94,47.09,46.9,46.98,90900.0,34.216,34.3254,34.1869,34.2452,90900.0
2011-09-22 13:45:00,46.99,47.03,46.93,46.96,75900.0,34.2525,34.2816,34.2088,34.2306,75900.0
2011-09-22 13:50:00,46.95,47.03,46.94,46.97,53200.0,34.2233,34.2816,34.216,34.2379,53200.0
2011-09-22 13:55:00,46.99,47.02,46.85,46.86,143700.0,34.2525,34.2744,34.1504,34.1577,143700.0
2011-09-22 14:00:00,46.86,47.0,46.86,47.0,100400.0,34.1577,34.2598,34.1577,34.2598,100400.0
2011-09-22 14:05:00,47.0,47.12,46.93,47.08,242500.0,34.2598,34.3472,34.2088,34.3181,242500.0
2011-09-22 14:10:00,47.08,47.14,46.99,47.1,69800.0,34.3181,34.3618,34.2525,34.3327,69800.0
2011-09-22 14:15:00,47.1,47.13,46.9,46.96,111500.0,34.3327,34.3545,34.1869,34.2306,111500.0
2011-09-22 14:20:00,46.96,47.53,46.96,47.24,249400.0,34.2306,34.6461,34.2306,34.4347,249400.0
2011-09-22 14:25:00,47.25,47.54,47.01,47.31,196000.0,34.442,34.6534,34.2671,34.4857,196000.0
2011-09-22 14:30:00,47.31,47.32,47.04,47.13,65600.0,34.4857,34.493,34.2889,34.3545,65600.0
2011-09-22 14:35:00,47.11,47.3,47.0,47.06,85100.0,34.34,34.4785,34.2598,34.3035,85100.0
2011-09-22 14:40:00,47.06,47.34,47.03,47.32,95600.0,34.3035,34.5076,34.2816,34.493,95600.0
2011-09-22 14:45:00,47.32,47.39,47.25,47.27,114100.0,34.493,34.5441,34.442,34.4566,114100.0
2011-09-22 14:50:00,47.28,47.31,47.18,47.29,79500.0,34.4639,34.4857,34.391,34.4712,79500.0
2011-09-22 14:55:00,47.29,47.32,47.03,47.07,66400.0,34.4712,34.493,34.2816,34.3108,66400.0
2011-09-22 15:00:00,47.07,47.07,46.98,46.99,45200.0,34.3108,34.3108,34.2452,34.2525,45200.0
2011-09-22 15:05:00,47.0,47.15,46.97,47.13,52200.0,34.2598,34.3691,34.2379,34.3545,52200.0
2011-09-22 15:10:00,47.15,47.17,47.04,47.05,84600.0,34.3691,34.3837,34.2889,34.2962,84600.0
2011-09-22 15:15:00,47.05,47.16,47.03,47.09,53700.0,34.2962,34.3764,34.2816,34.3254,53700.0
2011-09-22 15:20:00,47.07,47.08,46.9,46.95,142800.0,34.3108,34.3181,34.1869,34.2233,142800.0
2011-09-22 15:25:00,46.93,47.13,46.9,47.13,113700.0,34.2088,34.3545,34.1869,34.3545,113700.0
2011-09-22 15:30:00,47.12,47.29,47.09,47.13,145500.0,34.3472,34.4712,34.3254,34.3545,145500.0
2011-09-22 15:35:00,47.13,47.24,46.96,47.24,185900.0,34.3545,34.4347,34.2306,34.4347,185900.0
2011-09-22 15:40:00,47.27,47.29,47.12,47.12,162200.0,34.4566,34.4712,34.3472,34.3472,162200.0
2011-09-22 15:45:00,47.12,47.5,47.03,47.42,355200.0,34.3472,34.6242,34.2816,34.5659,355200.0
2011-09-22 15:50:00,47.41,47.42,47.22,47.24,296400.0,34.5586,34.5659,34.4201,34.4347,296400.0
2011-09-22 15:55:00,47.24,47.6,47.19,47.41,491200.0,34.4347,34.6971,34.3983,34.5586,491200.0
2011-09-23 09:30:00,47.05,47.1,46.81,46.99,75000.0,34.2962,34.3327,34.1213,34.2525,75000.0
2011-09-23 09:35:00,46.96,47.07,46.81,46.83,58300.0,34.2306,34.3108,34.1213,34.1359,58300.0
2011-09-23 09:40:00,46.84,47.18,46.8,47.16,67000.0,34.1431,34.391,34.114,34.3764,67000.0
2011-09-23 09:45:00,47.17,47.21,47.08,47.19,90800.0,34.3837,34.4129,34.3181,34.3983,90800.0
2011-09-23 09:50:00,47.2,47.42,47.08,47.36,101200.0,34.4056,34.5659,34.3181,34.5222,101200.0
2011-09-23 09:55:00,47.37,47.44,47.02,47.02,54900.0,34.5295,34.5805,34.2744,34.2744,54900.0
2011-09-23 10:00:00,47.02,47.17,46.86,46.89,91300.0,34.2744,34.3837,34.1577,34.1796,91300.0
2011-09-23 10:05:00,46.88,46.91,46.71,46.88,70500.0,34.1723,34.1942,34.0484,34.1723,70500.0
2011-09-23 10:10:00,46.87,46.96,46.76,46.8,71900.0,34.165,34.2306,34.0848,34.114,71900.0
2011-09-23 10:15:00,46.8,46.94,46.68,46.72,60800.0,34.114,34.216,34.0265,34.0557,60800.0
2011-09-23 10:20:00,46.72,46.78,46.64,46.71,36700.0,34.0557,34.0994,33.9974,34.0484,36700.0
2011-09-23 10:25:00,46.71,46.86,46.71,46.84,79000.0,34.0484,34.1577,34.0484,34.1431,79000.0
2011-09-23 10:30:00,46.86,46.96,46.79,46.79,67100.0,34.1577,34.2306,34.1067,34.1067,67100.0
2011-09-23 10:35:00,46.79,46.92,46.78,46.92,56300.0,34.1067,34.2015,34.0994,34.2015,56300.0
2011-09-23 10:40:00,46.92,46.98,46.81,46.93,66400.0,34.2015,34.2452,34.1213,34.2088,66400.0
2011-09-23 10:45:00,46.95,47.17,46.92,47.13,49200.0,34.2233,34.3837,34.2015,34.3545,49200.0
2011-09-23 10:50:00,47.13,47.17,47.09,47.13,40400.0,34.3545,34.3837,34.3254,34.3545,40400.0
2011-09-23 10:55:00,47.12,47.17,46.98,47.09,49300.0,34.3472,34.3837,34.2452,34.3254,49300.0
2011-09-23 11:00:00,47.09,47.09,46.91,46.95,36500.0,34.3254,34.3254,34.1942,34.2233,36500.0
2011-09-23 11:05:00,46.94,46.97,46.85,46.89,65400.0,34.216,34.2379,34.1504,34.1796,65400.0
2011-09-23 11:10:00,46.9,46.95,46.81,46.81,54200.0,34.1869,34.2233,34.1213,34.1213,54200.0
2011-09-23 11:15:00,46.81,46.93,46.76,46.91,57800.0,34.1213,34.2088,34.0848,34.1942,57800.0
2011-09-23 11:20:00,46.9,47.0,46.9,46.91,32800.0,34.1869,34.2598,34.1869,34.1942,32800.0
2011-09-23 11:25:00,46.92,47.0,46.87,47.0,98400.0,34.2015,34.2598,34.165,34.2598,98400.0
2011-09-23 11:30:00,47.01,47.01,46.89,46.91,43900.0,34.2671,34.2671,34.1796,34.1942,43900.0
2011-09-23 11:35:00,46.9,46.9,46.74,46.79,41000.0,34.1869,34.1869,34.0703,34.1067,41000.0
2011-09-23 11:40:00,46.77,46.88,46.76,46.77,33600.0,34.0921,34.1723,34.0848,34.0921,33600.0
2011-09-23 11:45:00,46.77,46.85,46.76,46.81,27400.0,34.0921,34.1504,34.0848,34.1213,27400.0
2011-09-23 11:50:00,46.79,46.84,46.73,46.83,24900.0,34.1067,34.1431,34.063,34.1359,24900.0
2011-09-23 11:55:00,46.82,46.94,46.79,46.94,22400.0,34.1286,34.216,34.1067,34.216,22400.0
2011-09-23 12:00:00,46.96,46.96,46.79,46.88,30200.0,34.2306,34.2306,34.1067,34.1723,30200.0
2011-09-23 12:05:00,46.88,46.96,46.87,46.91,17400.0,34.1723,34.2306,34.165,34.1942,17400.0
2011-09-23 12:10:00,46.93,46.95,46.89,46.9,15300.0,34.2088,34.2233,34.1796,34.1869,15300.0
2011-09-23 12:15:00,46.91,47.05,46.91,47.03,24900.0,34.1942,34.2962,34.1942,34.2816,24900.0
2011-09-23 12:20:00,47.03,47.03,47.0,47.0,28400.0,34.2816,34.2816,34.2598,34.2598,28400.0
2011-09-23 12:25:00,47.0,47.02,46.85,46.89,23900.0,34.2598,34.2744,34.1504,34.1796,23900.0
2011-09-23 12:30:00,46.89,46.96,46.87,46.95,17700.0,34.1796,34.2306,34.165,34.2233,17700.0
2011-09-23 12:35:00,46.95,46.98,46.92,46.96,37900.0,34.2233,34.2452,34.2015,34.2306,37900.0
2011-09-23 12:40:00,46.97,46.97,46.75,46.77,32500.0,34.2379,34.2379,34.0775,34.0921,32500.0
2011-09-23 12:45:00,46.76,47.03,46.76,46.87,75000.0,34.0848,34.2816,34.0848,34.165,75000.0
2011-09-23 12:50:00,46.85,47.05,46.85,46.89,37100.0,34.1504,34.2962,34.1504,34.1796,37100.0
2011-09-23 12:55:00,46.9,46.92,46.75,46.76,34600.0,34.1869,34.2015,34.0775,34.0848,34600.0
2011-09-23 13:00:00,46.79,46.88,46.77,46.82,31200.0,34.1067,34.1723,34.0921,34.1286,31200.0
2011-09-23 13:05:00,46.81,46.82,46.67,46.73,40200.0,34.1213,34.1286,34.0192,34.063,40200.0
2011-09-23 13:10:00,46.75,46.88,46.73,46.8,39300.0,34.0775,34.1723,34.063,34.114,39300.0
2011-09-23 13:15:00,46.8,46.85,46.74,46.75,23400.0,34.114,34.1504,34.0703,34.0775,23400.0
2011-09-23 13:20:00,46.75,46.81,46.73,46.75,24700.0,34.0775,34.1213,34.063,34.0775,24700.0
2011-09-23 13:25:00,46.74,46.79,46.71,46.73,63800.0,34.0703,34.1067,34.0484,34.063,63800.0
2011-09-23 13:30:00,46.73,46.99,46.72,46.81,141500.0,34.063,34.2525,34.0557,34.1213,141500.0
2011-09-23 13:35:00,46.81,46.91,46.79,46.88,21000.0,34.1213,34.1942,34.1067,34.1723,21000.0
2011-09-23 13:40:00,46.88,47.02,46.84,47.01,34200.0,34.1723,34.2744,34.1431,34.2671,34200.0
2011-09-23 13:45:00,47.0,47.09,46.96,47.09,49200.0,34.2598,34.3254,34.2306,34.3254,49200.0
2011-09-23 13:50:00,47.09,47.1,46.94,46.97,47100.0,34.3254,34.3327,34.216,34.2379,47100.0
2011-09-23 13:55:00,46.96,46.98,46.92,46.96,39100.0,34.2306,34.2452,34.2015,34.2306,39100.0
2011-09-23 14:00:00,46.97,47.04,46.96,46.99,27400.0,34.2379,34.2889,34.2306,34.2525,27400.0
2011-09-23 14:05:00,46.98,47.01,46.89,46.97,43000.0,34.2452,34.2671,34.1796,34.2379,43000.0
2011-09-23 14:10:00,46.98,46.98,46.84,46.85,95100.0,34.2452,34.2452,34.1431,34.1504,95100.0
2011-09-23 14:15:00,46.86,46.91,46.83,46.88,30300.0,34.1577,34.1942,34.1359,34.1723,30300.0
2011-09-23 14:20:00,46.88,46.89,46.77,46.78,30200.0,34.1723,34.1796,34.0921,34.0994,30200.0
2011-09-23 14:25:00,46.77,46.78,46.74,46.77,32900.0,34.0921,34.0994,34.0703,34.0921,32900.0
2011-09-23 14:30:00,46.78,46.87,46.77,46.82,17900.0,34.0994,34.165,34.0921,34.1286,17900.0
2011-09-23 14:35:00,46.8,46.86,46.79,46.86,22300.0,34.114,34.1577,34.1067,34.1577,22300.0
2011-09-23 14:40:00,46.87,46.9,46.81,46.82,29600.0,34.165,34.1869,34.1213,34.1286,29600.0
2011-09-23 14:45:00,46.82,46.84,46.73,46.75,48300.0,34.1286,34.1431,34.063,34.0775,48300.0
2011-09-23 14:50:00,46.74,46.75,46.67,46.74,32500.0,34.0703,34.0775,34.0192,34.0703,32500.0
2011-09-23 14:55:00,46.76,46.76,46.68,46.73,36000.0,34.0848,34.0848,34.0265,34.063,36000.0
2011-09-23 15:00:00,46.73,46.91,46.73,46.83,42800.0,34.063,34.1942,34.063,34.1359,42800.0
2011-09-23 15:05:00,46.85,46.93,46.78,46.86,51000.0,34.1504,34.2088,34.0994,34.1577,51000.0
2011-09-23 15:10:00,46.85,47.04,46.8,47.01,36300.0,34.1504,34.2889,34.114,34.2671,36300.0
2011-09-23 15:15:00,47.02,47.04,46.9,46.98,42700.0,34.2744,34.2889,34.1869,34.2452,42700.0
2011-09-23 15:20:00,46.95,47.06,46.94,47.01,53600.0,34.2233,34.3035,34.216,34.2671,53600.0
2011-09-23 15:25:00,47.01,47.13,46.97,47.11,52900.0,34.2671,34.3545,34.2379,34.34,52900.0
2011-09-23 15:30:00,47.1,47.12,47.0,47.01,49400.0,34.3327,34.3472,34.2598,34.2671,49400.0
2011-09-23 15:35:00,47.03,47.14,47.02,47.07,53000.0,34.2816,34.3618,34.2744,34.3108,53000.0
2011-09-23 15:40:00,47.07,47.1,46.92,46.97,81500.0,34.3108,34.3327,34.2015,34.2379,81500.0
2011-09-23 15:45:00,46.98,47.03,46.92,46.96,94900.0,34.2452,34.2816,34.2015,34.2306,94900.0
2011-09-23 15:50:00,46.96,47.02,46.89,46.97,105100.0,34.2306,34.2744,34.1796,34.2379,105100.0
2011-09-23 15:55:00,46.97,47.15,46.97,47.09,341100.0,34.2379,34.3691,34.2379,34.3254,341100.0
2011-09-26 09:30:00,47.53,47.64,47.43,47.51,70200.0,34.6461,34.7263,34.5732,34.6315,70200.0
2011-09-26 09:35:00,47.51,47.61,47.48,47.52,89900.0,34.6315,34.7044,34.6097,34.6388,89900.0
2011-09-26 09:40:00,47.49,47.64,47.46,47.64,40900.0,34.617,34.7263,34.5951,34.7263,40900.0
2011-09-26 09:45:00,47.65,47.67,47.47,47.62,65100.0,34.7336,34.7482,34.6024,34.7117,65100.0
2011-09-26 09:50:00,47.63,47.63,47.43,47.54,55700.0,34.719,34.719,34.5732,34.6534,55700.0
2011-09-26 09:55:00,47.53,47.58,47.46,47.46,51000.0,34.6461,34.6826,34.5951,34.5951,51000.0
2011-09-26 10:00:00,47.46,47.56,47.36,47.36,65600.0,34.5951,34.668,34.5222,34.5222,65600.0
2011-09-26 10:05:00,47.37,47.48,47.26,47.29,42500.0,34.5295,34.6097,34.4493,34.4712,42500.0
2011-09-26 10:10:00,47.29,47.3,47.2,47.27,36400.0,34.4712,34.4785,34.4056,34.4566,36400.0
2011-09-26 10:15:00,47.24,47.25,47.15,47.2,44000.0,34.4347,34.442,34.3691,34.4056,44000.0
2011-09-26 10:20:00,47.2,47.31,47.18,47.25,41500.0,34.4056,34.4857,34.391,34.442,41500.0
2011-09-26 10:25:00,47.25,47.42,47.23,47.37,40800.0,34.442,34.5659,34.4274,34.5295,40800.0
2011-09-26 10:30:00,47.36,47.37,47.24,47.24,37300.0,34.5222,34.5295,34.4347,34.4347,37300.0
2011-09-26 10:35:00,47.24,47.31,47.14,47.2,35900.0,34.4347,34.4857,34.3618,34.4056,35900.0
2011-09-26 10:40:00,47.2,47.38,47.16,47.35,50200.0,34.4056,34.5368,34.3764,34.5149,50200.0
2011-09-26 10:45:00,47.35,47.38,47.24,47.26,28600.0,34.5149,34.5368,34.4347,34.4493,28600.0
2011-09-26 10:50:00,47.24,47.49,47.23,47.46,49800.0,34.4347,34.617,34.4274,34.5951,49800.0
2011-09-26 10:55:00,47.45,47.47,47.32,47.38,35900.0,34.5878,34.6024,34.493,34.5368,35900.0
2011-09-26 11:00:00,47.38,47.46,47.38,47.4,28800.0,34.5368,34.5951,34.5368,34.5514,28800.0
2011-09-26 11:05:00,47.41,47.54,47.4,47.54,63800.0,34.5586,34.6534,34.5514,34.6534,63800.0
2011-09-26 11:10:00,47.53,47.55,47.44,47.5,27700.0,34.6461,34.6607,34.5805,34.6242,27700.0
2011-09-26 11:15:00,47.5,47.6,47.48,47.56,22800.0,34.6242,34.6971,34.6097,34.668,22800.0
2011-09-26 11:20:00,47.57,47.6,47.54,47.6,42100.0,34.6753,34.6971,34.6534,34.6971,42100.0
2011-09-26 11:25:00,47.6,47.61,47.45,47.54,33300.0,34.6971,34.7044,34.5878,34.6534,33300.0
2011-09-26 11:30:00,47.55,47.55,47.48,47.55,23700.0,34.6607,34.6607,34.6097,34.6607,23700.0
2011-09-26 11:35:00,47.56,47.65,47.48,47.63,59600.0,34.668,34.7336,34.6097,34.719,59600.0
2011-09-26 11:40:00,47.64,47.74,47.63,47.72,38300.0,34.7263,34.7992,34.719,34.7846,38300.0
2011-09-26 11:45:00,47.72,47.76,47.64,47.65,27000.0,34.7846,34.8138,34.7263,34.7336,27000.0
2011-09-26 11:50:00,47.65,47.7,47.58,47.68,25500.0,34.7336,34.77,34.6826,34.7555,25500.0
2011-09-26 11:55:00,47.67,47.72,47.63,47.64,26800.0,34.7482,34.7846,34.719,34.7263,26800.0
2011-09-26 12:00:00,47.64,47.67,47.55,47.55,14800.0,34.7263,34.7482,34.6607,34.6607,14800.0
2011-09-26 12:05:00,47.57,47.62,47.53,47.58,29800.0,34.6753,34.7117,34.6461,34.6826,29800.0
2011-09-26 12:10:00,47.55,47.56,47.52,47.52,16300.0,34.6607,34.668,34.6388,34.6388,16300.0
2011-09-26 12:15:00,47.53,47.57,47.49,47.55,32700.0,34.6461,34.6753,34.617,34.6607,32700.0
2011-09-26 12:20:00,47.55,47.66,47.54,47.56,18000.0,34.6607,34.7409,34.6534,34.668,18000.0
2011-09-26 12:25:00,47.55,47.65,47.53,47.64,16900.0,34.6607,34.7336,34.6461,34.7263,16900.0
2011-09-26 12:30:00,47.63,47.66,47.58,47.61,8900.0,34.719,34.7409,34.6826,34.7044,8900.0
2011-09-26 12:35:00,47.61,47.64,47.56,47.59,15300.0,34.7044,34.7263,34.668,34.6898,15300.0
2011-09-26 12:40:00,47.58,47.65,47.54,47.55,37600.0,34.6826,34.7336,34.6534,34.6607,37600.0
2011-09-26 12:45:00,47.57,47.58,47.51,47.53,25100.0,34.6753,34.6826,34.6315,34.6461,25100.0
2011-09-26 12:50:00,47.54,47.56,47.5,47.55,37900.0,34.6534,34.668,34.6242,34.6607,37900.0
2011-09-26 12:55:00,47.54,47.58,47.53,47.57,32500.0,34.6534,34.6826,34.6461,34.6753,32500.0
2011-09-26 13:00:00,47.57,47.57,47.44,47.45,21100.0,34.6753,34.6753,34.5805,34.5878,21100.0
2011-09-26 13:05:00,47.45,47.47,47.37,47.43,19800.0,34.5878,34.6024,34.5295,34.5732,19800.0
2011-09-26 13:10:00,47.42,47.44,47.29,47.33,45700.0,34.5659,34.5805,34.4712,34.5003,45700.0
2011-09-26 13:15:00,47.32,47.37,47.28,47.33,16400.0,34.493,34.5295,34.4639,34.5003,16400.0
2011-09-26 13:20:00,47.34,47.43,47.34,47.39,28600.0,34.5076,34.5732,34.5076,34.5441,28600.0
2011-09-26 13:25:00,47.38,47.39,47.3,47.31,14700.0,34.5368,34.5441,34.4785,34.4857,14700.0
2011-09-26 13:30:00,47.3,47.4,47.26,47.27,22200.0,34.4785,34.5514,34.4493,34.4566,22200.0
2011-09-26 13:35:00,47.25,47.32,47.23,47.31,23400.0,34.442,34.493,34.4274,34.4857,23400.0
2011-09-26 13:40:00,47.31,47.37,47.29,47.31,19800.0,34.4857,34.5295,34.4712,34.4857,19800.0
2011-09-26 13:45:00,47.33,47.4,47.31,47.33,22000.0,34.5003,34.5514,34.4857,34.5003,22000.0
2011-09-26 13:50:00,47.32,47.41,47.3,47.39,22100.0,34.493,34.5586,34.4785,34.5441,22100.0
2011-09-26 13:55:00,47.4,47.42,47.38,47.4,20200.0,34.5514,34.5659,34.5368,34.5514,20200.0
2011-09-26 14:00:00,47.4,47.58,47.37,47.54,90300.0,34.5514,34.6826,34.5295,34.6534,90300.0
2011-09-26 14:05:00,47.53,47.58,47.41,47.45,41000.0,34.6461,34.6826,34.5586,34.5878,41000.0
2011-09-26 14:10:00,47.44,47.46,47.36,47.36,32800.0,34.5805,34.5951,34.5222,34.5222,32800.0
2011-09-26 14:15:00,47.37,47.42,47.33,47.4,30600.0,34.5295,34.5659,34.5003,34.5514,30600.0
2011-09-26 14:20:00,47.38,47.44,47.32,47.37,26400.0,34.5368,34.5805,34.493,34.5295,26400.0
2011-09-26 14:25:00,47.38,47.44,47.34,47.34,21500.0,34.5368,34.5805,34.5076,34.5076,21500.0
2011-09-26 14:30:00,47.35,47.54,47.3,47.53,83200.0,34.5149,34.6534,34.4785,34.6461,83200.0
2011-09-26 14:35:00,47.53,47.6,47.49,47.6,100100.0,34.6461,34.6971,34.617,34.6971,100100.0
2011-09-26 14:40:00,47.6,47.64,47.58,47.59,55500.0,34.6971,34.7263,34.6826,34.6898,55500.0
2011-09-26 14:45:00,47.59,47.62,47.57,47.57,72700.0,34.6898,34.7117,34.6753,34.6753,72700.0
2011-09-26 14:50:00,47.56,47.62,47.55,47.61,54400.0,34.668,34.7117,34.6607,34.7044,54400.0
2011-09-26 14:55:00,47.6,47.67,47.56,47.67,38400.0,34.6971,34.7482,34.668,34.7482,38400.0
2011-09-26 15:00:00,47.68,47.83,47.66,47.8,70100.0,34.7555,34.8648,34.7409,34.8429,70100.0
2011-09-26 15:05:00,47.79,47.82,47.69,47.74,22800.0,34.8356,34.8575,34.7627,34.7992,22800.0
2011-09-26 15:10:00,47.73,47.79,47.69,47.78,27900.0,34.7919,34.8356,34.7627,34.8283,27900.0
2011-09-26 15:15:00,47.77,47.82,47.73,47.82,34800.0,34.8211,34.8575,34.7919,34.8575,34800.0
2011-09-26 15:20:00,47.81,47.81,47.72,47.79,36900.0,34.8502,34.8502,34.7846,34.8356,36900.0
2011-09-26 15:25:00,47.8,47.85,47.76,47.83,40300.0,34.8429,34.8794,34.8138,34.8648,40300.0
2011-09-26 15:30:00,47.84,47.85,47.8,47.81,48200.0,34.8721,34.8794,34.8429,34.8502,48200.0
2011-09-26 15:35:00,47.81,47.89,47.8,47.89,55900.0,34.8502,34.9085,34.8429,34.9085,55900.0
2011-09-26 15:40:00,47.9,48.0,47.87,48.0,72200.0,34.9158,34.9887,34.8939,34.9887,72200.0
2011-09-26 15:45:00,48.0,48.13,48.0,48.08,109100.0,34.9887,35.0835,34.9887,35.047,109100.0
2011-09-26 15:50:00,48.07,48.22,48.07,48.22,121900.0,35.0397,35.1491,35.0397,35.1491,121900.0
2011-09-26 15:55:00,48.21,48.36,48.2,48.32,365500.0,35.1418,35.2511,35.1345,35.222,365500.0
2011-09-27 09:30:00,49.52,49.57,49.24,49.38,118400.0,36.0967,36.1331,35.8926,35.9946,118400.0
2011-09-27 09:35:00,49.41,49.45,49.26,49.29,76700.0,36.0165,36.0457,35.9072,35.929,76700.0
2011-09-27 09:40:00,49.31,49.5,49.31,49.46,50900.0,35.9436,36.0821,35.9436,36.0529,50900.0
2011-09-27 09:45:00,49.47,49.52,49.42,49.48,61200.0,36.0602,36.0967,36.0238,36.0675,61200.0
2011-09-27 09:50:00,49.49,49.71,49.47,49.71,80700.0,36.0748,36.2352,36.0602,36.2352,80700.0
2011-09-27 09:55:00,49.72,49.79,49.65,49.74,51600.0,36.2425,36.2935,36.1914,36.2571,51600.0
2011-09-27 10:00:00,49.74,49.83,49.61,49.62,93300.0,36.2571,36.3227,36.1623,36.1696,93300.0
2011-09-27 10:05:00,49.63,49.7,49.6,49.64,48900.0,36.1769,36.2279,36.155,36.1842,48900.0
2011-09-27 10:10:00,49.64,49.78,49.61,49.7,59800.0,36.1842,36.2862,36.1623,36.2279,59800.0
2011-09-27 10:15:00,49.69,49.8,49.67,49.79,64200.0,36.2206,36.3008,36.206,36.2935,64200.0
2011-09-27 10:20:00,49.79,49.9,49.71,49.88,48700.0,36.2935,36.3737,36.2352,36.3591,48700.0
2011-09-27 10:25:00,49.87,49.9,49.82,49.84,44200.0,36.3518,36.3737,36.3154,36.3299,44200.0
2011-09-27 10:30:00,49.85,49.92,49.77,49.81,30000.0,36.3372,36.3883,36.2789,36.3081,30000.0
2011-09-27 10:35:00,49.82,49.84,49.71,49.76,34000.0,36.3154,36.3299,36.2352,36.2716,34000.0
2011-09-27 10:40:00,49.76,49.81,49.71,49.74,51600.0,36.2716,36.3081,36.2352,36.2571,51600.0
2011-09-27 10:45:00,49.72,49.86,49.68,49.83,54700.0,36.2425,36.3445,36.2133,36.3227,54700.0
2011-09-27 10:50:00,49.83,49.89,49.7,49.7,47000.0,36.3227,36.3664,36.2279,36.2279,47000.0
2011-09-27 10:55:00,49.72,49.94,49.69,49.93,62700.0,36.2425,36.4028,36.2206,36.3955,62700.0
2011-09-27 11:00:00,49.92,49.96,49.86,49.88,44700.0,36.3883,36.4174,36.3445,36.3591,44700.0
2011-09-27 11:05:00,49.88,49.95,49.85,49.89,29100.0,36.3591,36.4101,36.3372,36.3664,29100.0
2011-09-27 11:10:00,49.89,49.9,49.77,49.79,34200.0,36.3664,36.3737,36.2789,36.2935,34200.0
2011-09-27 11:15:00,49.77,49.81,49.73,49.81,40700.0,36.2789,36.3081,36.2498,36.3081,40700.0
2011-09-27 11:20:00,49.81,49.84,49.74,49.79,47500.0,36.3081,36.3299,36.2571,36.2935,47500.0
2011-09-27 11:25:00,49.81,49.84,49.77,49.81,37000.0,36.3081,36.3299,36.2789,36.3081,37000.0
2011-09-27 11:30:00,49.81,49.87,49.78,49.84,36000.0,36.3081,36.3518,36.2862,36.3299,36000.0
2011-09-27 11:35:00,49.84,49.88,49.81,49.85,32500.0,36.3299,36.3591,36.3081,36.3372,32500.0
2011-09-27 11:40:00,49.83,49.92,49.83,49.87,41300.0,36.3227,36.3883,36.3227,36.3518,41300.0
2011-09-27 11:45:00,49.87,49.96,49.87,49.95,34900.0,36.3518,36.4174,36.3518,36.4101,34900.0
2011-09-27 11:50:00,49.96,49.98,49.91,49.93,34000.0,36.4174,36.432,36.381,36.3955,34000.0
2011-09-27 11:55:00,49.93,50.0,49.91,49.99,28300.0,36.3955,36.4466,36.381,36.4393,28300.0
2011-09-27 12:00:00,50.0,50.06,49.93,50.06,55000.0,36.4466,36.4903,36.3955,36.4903,55000.0
2011-09-27 12:05:00,50.06,50.16,50.03,50.16,50800.0,36.4903,36.5632,36.4684,36.5632,50800.0
2011-09-27 12:10:00,50.15,50.16,50.11,50.14,33300.0,36.5559,36.5632,36.5268,36.5486,33300.0
2011-09-27 12:15:00,50.14,50.15,50.08,50.08,34100.0,36.5486,36.5559,36.5049,36.5049,34100.0
2011-09-27 12:20:00,50.1,50.12,50.07,50.1,24900.0,36.5195,36.534,36.4976,36.5195,24900.0
2011-09-27 12:25:00,50.09,50.11,50.07,50.08,22500.0,36.5122,36.5268,36.4976,36.5049,22500.0
2011-09-27 12:30:00,50.08,50.11,50.03,50.11,43000.0,36.5049,36.5268,36.4684,36.5268,43000.0
2011-09-27 12:35:00,50.11,50.17,50.07,50.09,32000.0,36.5268,36.5705,36.4976,36.5122,32000.0
2011-09-27 12:40:00,50.09,50.11,50.06,50.08,23900.0,36.5122,36.5268,36.4903,36.5049,23900.0
2011-09-27 12:45:00,50.09,50.1,50.05,50.08,21100.0,36.5122,36.5195,36.483,36.5049,21100.0
2011-09-27 12:50:00,50.08,50.12,50.06,50.09,26300.0,36.5049,36.534,36.4903,36.5122,26300.0
2011-09-27 12:55:00,50.09,50.12,50.09,50.09,14700.0,36.5122,36.534,36.5122,36.5122,14700.0
2011-09-27 13:00:00,50.09,50.16,50.06,50.12,31700.0,36.5122,36.5632,36.4903,36.534,31700.0
2011-09-27 13:05:00,50.11,50.2,50.11,50.2,28000.0,36.5268,36.5924,36.5268,36.5924,28000.0
2011-09-27 13:10:00,50.2,50.25,50.15,50.24,54900.0,36.5924,36.6288,36.5559,36.6215,54900.0
2011-09-27 13:15:00,50.24,50.39,50.22,50.38,93200.0,36.6215,36.7309,36.6069,36.7236,93200.0
2011-09-27 13:20:00,50.37,50.37,50.29,50.34,47000.0,36.7163,36.7163,36.658,36.6944,47000.0
2011-09-27 13:25:00,50.34,50.34,50.22,50.24,39800.0,36.6944,36.6944,36.6069,36.6215,39800.0
2011-09-27 13:30:00,50.23,50.24,50.13,50.16,20700.0,36.6142,36.6215,36.5413,36.5632,20700.0
2011-09-27 13:35:00,50.15,50.22,50.14,50.22,24700.0,36.5559,36.6069,36.5486,36.6069,24700.0
2011-09-27 13:40:00,50.22,50.22,50.14,50.22,41900.0,36.6069,36.6069,36.5486,36.6069,41900.0
2011-09-27 13:45:00,50.21,50.31,50.2,50.27,41600.0,36.5996,36.6725,36.5924,36.6434,41600.0
2011-09-27 13:50:00,50.27,50.45,50.27,50.37,103100.0,36.6434,36.7746,36.6434,36.7163,103100.0
2011-09-27 13:55:00,50.36,50.37,50.27,50.27,17500.0,36.709,36.7163,36.6434,36.6434,17500.0
2011-09-27 14:00:00,50.27,50.31,50.25,50.31,41900.0,36.6434,36.6725,36.6288,36.6725,41900.0
2011-09-27 14:05:00,50.31,50.37,50.31,50.36,25600.0,36.6725,36.7163,36.6725,36.709,25600.0
2011-09-27 14:10:00,50.36,50.42,50.35,50.38,45500.0,36.709,36.7527,36.7017,36.7236,45500.0
2011-09-27 14:15:00,50.37,50.43,50.36,50.39,35600.0,36.7163,36.76,36.709,36.7309,35600.0
2011-09-27 14:20:00,50.39,50.42,50.38,50.39,67900.0,36.7309,36.7527,36.7236,36.7309,67900.0
2011-09-27 14:25:00,50.4,50.42,50.38,50.39,37400.0,36.7381,36.7527,36.7236,36.7309,37400.0
2011-09-27 14:30:00,50.38,50.4,50.34,50.38,26800.0,36.7236,36.7381,36.6944,36.7236,26800.0
2011-09-27 14:35:00,50.39,50.43,50.33,50.33,21700.0,36.7309,36.76,36.6871,36.6871,21700.0
2011-09-27 14:40:00,50.34,50.42,50.34,50.37,30600.0,36.6944,36.7527,36.6944,36.7163,30600.0
2011-09-27 14:45:00,50.35,50.35,50.26,50.27,48400.0,36.7017,36.7017,36.6361,36.6434,48400.0
2011-09-27 14:50:00,50.28,50.28,50.2,50.21,45500.0,36.6507,36.6507,36.5924,36.5996,45500.0
2011-09-27 14:55:00,50.21,50.24,50.17,50.2,45200.0,36.5996,36.6215,36.5705,36.5924,45200.0
2011-09-27 15:00:00,50.2,50.21,50.11,50.12,54100.0,36.5924,36.5996,36.5268,36.534,54100.0
2011-09-27 15:05:00,50.11,50.12,49.99,50.01,54500.0,36.5268,36.534,36.4393,36.4539,54500.0
2011-09-27 15:10:00,50.02,50.03,49.81,49.87,62900.0,36.4612,36.4684,36.3081,36.3518,62900.0
2011-09-27 15:15:00,49.88,49.96,49.84,49.96,73600.0,36.3591,36.4174,36.3299,36.4174,73600.0
2011-09-27 15:20:00,49.95,49.96,49.64,49.65,103600.0,36.4101,36.4174,36.1842,36.1914,103600.0
2011-09-27 15:25:00,49.65,49.74,49.55,49.65,124400.0,36.1914,36.2571,36.1186,36.1914,124400.0
2011-09-27 15:30:00,49.63,49.75,49.58,49.65,95000.0,36.1769,36.2643,36.1404,36.1914,95000.0
2011-09-27 15:35:00,49.66,49.74,49.55,49.55,76100.0,36.1987,36.2571,36.1186,36.1186,76100.0
2011-09-27 15:40:00,49.55,49.57,49.35,49.44,112400.0,36.1186,36.1331,35.9728,36.0384,112400.0
2011-09-27 15:45:00,49.44,49.46,49.12,49.16,221200.0,36.0384,36.0529,35.8051,35.8343,221200.0
2011-09-27 15:50:00,49.16,49.24,49.03,49.03,181800.0,35.8343,35.8926,35.7395,35.7395,181800.0
2011-09-27 15:55:00,49.03,49.27,48.93,49.26,445300.0,35.7395,35.9145,35.6666,35.9072,445300.0
2011-09-28 09:30:00,49.54,49.67,49.5,49.59,56400.0,36.1113,36.206,36.0821,36.1477,56400.0
2011-09-28 09:35:00,49.59,49.76,49.5,49.75,46800.0,36.1477,36.2716,36.0821,36.2643,46800.0
2011-09-28 09:40:00,49.7,49.78,49.6,49.64,35500.0,36.2279,36.2862,36.155,36.1842,35500.0
2011-09-28 09:45:00,49.62,49.79,49.59,49.75,17900.0,36.1696,36.2935,36.1477,36.2643,17900.0
2011-09-28 09:50:00,49.74,49.92,49.71,49.9,23300.0,36.2571,36.3883,36.2352,36.3737,23300.0
2011-09-28 09:55:00,49.89,49.89,49.7,49.73,19700.0,36.3664,36.3664,36.2279,36.2498,19700.0
2011-09-28 10:00:00,49.73,49.73,49.61,49.65,45600.0,36.2498,36.2498,36.1623,36.1914,45600.0
2011-09-28 10:05:00,49.65,49.66,49.53,49.61,29200.0,36.1914,36.1987,36.104,36.1623,29200.0
2011-09-28 10:10:00,49.61,49.7,49.53,49.66,25900.0,36.1623,36.2279,36.104,36.1987,25900.0
2011-09-28 10:15:00,49.66,49.72,49.39,49.41,79700.0,36.1987,36.2425,36.0019,36.0165,79700.0
2011-09-28 10:20:00,49.4,49.43,49.2,49.2,58500.0,36.0092,36.0311,35.8634,35.8634,58500.0
2011-09-28 10:25:00,49.21,49.3,49.19,49.29,23100.0,35.8707,35.9363,35.8561,35.929,23100.0
2011-09-28 10:30:00,49.28,49.3,49.07,49.19,41500.0,35.9217,35.9363,35.7687,35.8561,41500.0
2011-09-28 10:35:00,49.2,49.24,48.94,48.98,74600.0,35.8634,35.8926,35.6739,35.7031,74600.0
2011-09-28 10:40:00,48.98,48.99,48.83,48.85,81900.0,35.7031,35.7104,35.5937,35.6083,81900.0
2011-09-28 10:45:00,48.85,49.09,48.78,49.08,47000.0,35.6083,35.7832,35.5573,35.776,47000.0
2011-09-28 10:50:00,49.09,49.2,49.07,49.2,20200.0,35.7832,35.8634,35.7687,35.8634,20200.0
2011-09-28 10:55:00,49.18,49.18,49.12,49.12,13500.0,35.8488,35.8488,35.8051,35.8051,13500.0
2011-09-28 11:00:00,49.11,49.13,48.96,49.01,32300.0,35.7978,35.8124,35.6885,35.7249,32300.0
2011-09-28 11:05:00,49.01,49.05,48.9,48.98,29100.0,35.7249,35.7541,35.6447,35.7031,29100.0
2011-09-28 11:10:00,48.98,49.07,48.9,49.0,74400.0,35.7031,35.7687,35.6447,35.7176,74400.0
2011-09-28 11:15:00,49.0,49.0,48.89,48.91,29500.0,35.7176,35.7176,35.6375,35.652,29500.0
2011-09-28 11:20:00,48.9,48.98,48.84,48.96,47800.0,35.6447,35.7031,35.601,35.6885,47800.0
2011-09-28 11:25:00,48.96,49.0,48.89,48.95,16900.0,35.6885,35.7176,35.6375,35.6812,16900.0
2011-09-28 11:30:00,48.98,48.98,48.84,48.85,19800.0,35.7031,35.7031,35.601,35.6083,19800.0
2011-09-28 11:35:00,48.86,49.12,48.84,49.1,70700.0,35.6156,35.8051,35.601,35.7905,70700.0
2011-09-28 11:40:00,49.09,49.1,49.03,49.1,27400.0,35.7832,35.7905,35.7395,35.7905,27400.0
2011-09-28 11:45:00,49.09,49.23,49.07,49.2,56200.0,35.7832,35.8853,35.7687,35.8634,56200.0
2011-09-28 11:50:00,49.2,49.27,49.2,49.25,18100.0,35.8634,35.9145,35.8634,35.8999,18100.0
2011-09-28 11:55:00,49.27,49.32,49.19,49.26,39000.0,35.9145,35.9509,35.8561,35.9072,39000.0
2011-09-28 12:00:00,49.26,49.29,49.18,49.2,20300.0,35.9072,35.929,35.8488,35.8634,20300.0
2011-09-28 12:05:00,49.2,49.21,49.09,49.1,20700.0,35.8634,35.8707,35.7832,35.7905,20700.0
2011-09-28 12:10:00,49.11,49.13,49.08,49.12,17800.0,35.7978,35.8124,35.776,35.8051,17800.0
2011-09-28 12:15:00,49.11,49.14,49.02,49.11,22700.0,35.7978,35.8197,35.7322,35.7978,22700.0
2011-09-28 12:20:00,49.11,49.21,49.08,49.08,11000.0,35.7978,35.8707,35.776,35.776,11000.0
2011-09-28 12:25:00,49.09,49.21,49.09,49.17,9800.0,35.7832,35.8707,35.7832,35.8416,9800.0
2011-09-28 12:30:00,49.18,49.19,49.08,49.12,14000.0,35.8488,35.8561,35.776,35.8051,14000.0
2011-09-28 12:35:00,49.12,49.15,49.04,49.11,17400.0,35.8051,35.827,35.7468,35.7978,17400.0
2011-09-28 12:40:00,49.12,49.14,49.03,49.03,12500.0,35.8051,35.8197,35.7395,35.7395,12500.0
2011-09-28 12:45:00,49.03,49.08,49.02,49.05,10100.0,35.7395,35.776,35.7322,35.7541,10100.0
2011-09-28 12:50:00,49.02,49.06,49.01,49.03,20000.0,35.7322,35.7614,35.7249,35.7395,20000.0
2011-09-28 12:55:00,49.01,49.21,49.01,49.17,15100.0,35.7249,35.8707,35.7249,35.8416,15100.0
2011-09-28 13:00:00,49.17,49.17,49.07,49.08,17500.0,35.8416,35.8416,35.7687,35.776,17500.0
2011-09-28 13:05:00,49.08,49.25,49.08,49.13,36900.0,35.776,35.8999,35.776,35.8124,36900.0
2011-09-28 13:10:00,49.11,49.14,49.05,49.05,18600.0,35.7978,35.8197,35.7541,35.7541,18600.0
2011-09-28 13:15:00,49.05,49.11,49.04,49.05,9200.0,35.7541,35.7978,35.7468,35.7541,9200.0
2011-09-28 13:20:00,49.03,49.1,49.01,49.08,18100.0,35.7395,35.7905,35.7249,35.776,18100.0
2011-09-28 13:25:00,49.05,49.07,48.97,48.99,11100.0,35.7541,35.7687,35.6958,35.7104,11100.0
2011-09-28 13:30:00,48.99,48.99,48.84,48.88,47900.0,35.7104,35.7104,35.601,35.6302,47900.0
2011-09-28 13:35:00,48.88,48.99,48.88,48.94,20800.0,35.6302,35.7104,35.6302,35.6739,20800.0
2011-09-28 13:40:00,48.95,49.0,48.89,48.92,25100.0,35.6812,35.7176,35.6375,35.6593,25100.0
2011-09-28 13:45:00,48.93,48.98,48.82,48.85,40100.0,35.6666,35.7031,35.5864,35.6083,40100.0
2011-09-28 13:50:00,48.85,48.91,48.8,48.81,38000.0,35.6083,35.652,35.5719,35.5791,38000.0
2011-09-28 13:55:00,48.8,48.82,48.71,48.74,29100.0,35.5719,35.5864,35.5063,35.5281,29100.0
2011-09-28 14:00:00,48.73,48.79,48.68,48.68,62300.0,35.5208,35.5646,35.4844,35.4844,62300.0
2011-09-28 14:05:00,48.68,48.84,48.68,48.81,25900.0,35.4844,35.601,35.4844,35.5791,25900.0
2011-09-28 14:10:00,48.8,48.87,48.75,48.84,18500.0,35.5719,35.6229,35.5354,35.601,18500.0
2011-09-28 14:15:00,48.83,48.84,48.73,48.77,27000.0,35.5937,35.601,35.5208,35.55,27000.0
2011-09-28 14:20:00,48.76,48.78,48.67,48.78,24200.0,35.5427,35.5573,35.4771,35.5573,24200.0
2011-09-28 14:25:00,48.78,48.78,48.71,48.72,15700.0,35.5573,35.5573,35.5063,35.5135,15700.0
2011-09-28 14:30:00,48.71,48.71,48.61,48.7,39100.0,35.5063,35.5063,35.4334,35.499,39100.0
2011-09-28 14:35:00,48.7,48.72,48.6,48.62,39000.0,35.499,35.5135,35.4261,35.4406,39000.0
2011-09-28 14:40:00,48.61,48.68,48.6,48.68,36800.0,35.4334,35.4844,35.4261,35.4844,36800.0
2011-09-28 14:45:00,48.68,48.69,48.57,48.6,25400.0,35.4844,35.4917,35.4042,35.4261,25400.0
2011-09-28 14:50:00,48.59,48.65,48.58,48.61,24400.0,35.4188,35.4625,35.4115,35.4334,24400.0
2011-09-28 14:55:00,48.6,48.7,48.59,48.64,23900.0,35.4261,35.499,35.4188,35.4552,23900.0
2011-09-28 15:00:00,48.63,48.85,48.61,48.81,35300.0,35.4479,35.6083,35.4334,35.5791,35300.0
2011-09-28 15:05:00,48.81,48.85,48.73,48.82,24300.0,35.5791,35.6083,35.5208,35.5864,24300.0
2011-09-28 15:10:00,48.82,48.91,48.82,48.83,27600.0,35.5864,35.652,35.5864,35.5937,27600.0
2011-09-28 15:15:00,48.84,48.86,48.69,48.73,39100.0,35.601,35.6156,35.4917,35.5208,39100.0
2011-09-28 15:20:00,48.72,48.79,48.68,48.77,42500.0,35.5135,35.5646,35.4844,35.55,42500.0
2011-09-28 15:25:00,48.77,48.8,48.65,48.68,41600.0,35.55,35.5719,35.4625,35.4844,41600.0
2011-09-28 15:30:00,48.68,48.72,48.62,48.63,64300.0,35.4844,35.5135,35.4406,35.4479,64300.0
2011-09-28 15:35:00,48.64,48.64,48.41,48.46,81000.0,35.4552,35.4552,35.2876,35.324,81000.0
2011-09-28 15:40:00,48.45,48.58,48.44,48.44,89000.0,35.3167,35.4115,35.3094,35.3094,89000.0
2011-09-28 15:45:00,48.45,48.47,48.21,48.3,94300.0,35.3167,35.3313,35.1418,35.2074,94300.0
2011-09-28 15:50:00,48.32,48.39,48.24,48.36,147500.0,35.222,35.273,35.1637,35.2511,147500.0
2011-09-28 15:55:00,48.35,48.36,48.16,48.2,475000.0,35.2438,35.2511,35.1053,35.1345,475000.0
2011-09-29 09:30:00,49.25,49.46,48.98,49.46,99300.0,35.8999,36.0529,35.7031,36.0529,99300.0
2011-09-29 09:35:00,49.41,49.59,49.35,49.59,76700.0,36.0165,36.1477,35.9728,36.1477,76700.0
2011-09-29 09:40:00,49.57,49.66,49.48,49.61,69300.0,36.1331,36.1987,36.0675,36.1623,69300.0
2011-09-29 09:45:00,49.6,49.92,49.6,49.85,46400.0,36.155,36.3883,36.155,36.3372,46400.0
2011-09-29 09:50:00,49.86,49.99,49.79,49.93,55400.0,36.3445,36.4393,36.2935,36.3955,55400.0
2011-09-29 09:55:00,49.94,49.96,49.86,49.92,81400.0,36.4028,36.4174,36.3445,36.3883,81400.0
2011-09-29 10:00:00,49.92,49.92,49.75,49.83,41300.0,36.3883,36.3883,36.2643,36.3227,41300.0
2011-09-29 10:05:00,49.82,49.88,49.76,49.84,57800.0,36.3154,36.3591,36.2716,36.3299,57800.0
2011-09-29 10:10:00,49.79,49.95,49.71,49.92,40800.0,36.2935,36.4101,36.2352,36.3883,40800.0
2011-09-29 10:15:00,49.94,49.96,49.85,49.94,30500.0,36.4028,36.4174,36.3372,36.4028,30500.0
2011-09-29 10:20:00,49.92,49.95,49.72,49.77,54500.0,36.3883,36.4101,36.2425,36.2789,54500.0
2011-09-29 10:25:00,49.77,49.79,49.46,49.53,36100.0,36.2789,36.2935,36.0529,36.104,36100.0
2011-09-29 10:30:00,49.52,49.54,49.46,49.5,44200.0,36.0967,36.1113,36.0529,36.0821,44200.0
2011-09-29 10:35:00,49.49,49.53,49.34,49.37,45300.0,36.0748,36.104,35.9655,35.9873,45300.0
2011-09-29 10:40:00,49.36,49.38,49.28,49.28,41200.0,35.9801,35.9946,35.9217,35.9217,41200.0
2011-09-29 10:45:00,49.28,49.31,49.11,49.24,43400.0,35.9217,35.9436,35.7978,35.8926,43400.0
2011-09-29 10:50:00,49.24,49.29,49.18,49.18,28100.0,35.8926,35.929,35.8488,35.8488,28100.0
2011-09-29 10:55:00,49.17,49.32,49.14,49.26,38700.0,35.8416,35.9509,35.8197,35.9072,38700.0
2011-09-29 11:00:00,49.25,49.37,49.25,49.29,49700.0,35.8999,35.9873,35.8999,35.929,49700.0
2011-09-29 11:05:00,49.29,49.3,49.2,49.21,40300.0,35.929,35.9363,35.8634,35.8707,40300.0
2011-09-29 11:10:00,49.21,49.25,49.13,49.21,28900.0,35.8707,35.8999,35.8124,35.8707,28900.0
2011-09-29 11:15:00,49.22,49.28,49.18,49.21,32200.0,35.878,35.9217,35.8488,35.8707,32200.0
2011-09-29 11:20:00,49.21,49.22,49.1,49.16,36700.0,35.8707,35.878,35.7905,35.8343,36700.0
2011-09-29 11:25:00,49.14,49.4,49.13,49.39,26700.0,35.8197,36.0092,35.8124,36.0019,26700.0
2011-09-29 11:30:00,49.39,49.42,49.36,49.4,15100.0,36.0019,36.0238,35.9801,36.0092,15100.0
2011-09-29 11:35:00,49.4,49.42,49.33,49.35,20000.0,36.0092,36.0238,35.9582,35.9728,20000.0
2011-09-29 11:40:00,49.35,49.37,49.3,49.35,17100.0,35.9728,35.9873,35.9363,35.9728,17100.0
2011-09-29 11:45:00,49.36,49.43,49.34,49.39,19700.0,35.9801,36.0311,35.9655,36.0019,19700.0
2011-09-29 11:50:00,49.41,49.43,49.31,49.32,12800.0,36.0165,36.0311,35.9436,35.9509,12800.0
2011-09-29 11:55:00,49.33,49.38,49.31,49.32,10900.0,35.9582,35.9946,35.9436,35.9509,10900.0
2011-09-29 12:00:00,49.32,49.35,49.23,49.25,47400.0,35.9509,35.9728,35.8853,35.8999,47400.0
2011-09-29 12:05:00,49.25,49.25,49.16,49.19,14300.0,35.8999,35.8999,35.8343,35.8561,14300.0
2011-09-29 12:10:00,49.19,49.24,49.19,49.23,11700.0,35.8561,35.8926,35.8561,35.8853,11700.0
2011-09-29 12:15:00,49.23,49.27,49.21,49.27,9500.0,35.8853,35.9145,35.8707,35.9145,9500.0
2011-09-29 12:20:00,49.26,49.34,49.24,49.32,38900.0,35.9072,35.9655,35.8926,35.9509,38900.0
2011-09-29 12:25:00,49.31,49.39,49.29,49.36,10700.0,35.9436,36.0019,35.929,35.9801,10700.0
2011-09-29 12:30:00,49.37,49.39,49.3,49.31,32600.0,35.9873,36.0019,35.9363,35.9436,32600.0
2011-09-29 12:35:00,49.32,49.35,49.21,49.23,9300.0,35.9509,35.9728,35.8707,35.8853,9300.0
2011-09-29 12:40:00,49.25,49.27,49.21,49.24,11000.0,35.8999,35.9145,35.8707,35.8926,11000.0
2011-09-29 12:45:00,49.25,49.29,49.2,49.26,14000.0,35.8999,35.929,35.8634,35.9072,14000.0
2011-09-29 12:50:00,49.26,49.33,49.23,49.29,25700.0,35.9072,35.9582,35.8853,35.929,25700.0
2011-09-29 12:55:00,49.28,49.29,49.23,49.24,6600.0,35.9217,35.929,35.8853,35.8926,6600.0
2011-09-29 13:00:00,49.25,49.29,49.2,49.24,23600.0,35.8999,35.929,35.8634,35.8926,23600.0
2011-09-29 13:05:00,49.25,49.31,49.23,49.26,14300.0,35.8999,35.9436,35.8853,35.9072,14300.0
2011-09-29 13:10:00,49.26,49.32,49.26,49.27,16300.0,35.9072,35.9509,35.9072,35.9145,16300.0
2011-09-29 13:15:00,49.27,49.38,49.27,49.37,48800.0,35.9145,35.9946,35.9145,35.9873,48800.0
2011-09-29 13:20:00,49.37,49.42,49.37,49.4,27200.0,35.9873,36.0238,35.9873,36.0092,27200.0
2011-09-29 13:25:00,49.4,49.42,49.3,49.31,40600.0,36.0092,36.0238,35.9363,35.9436,40600.0
2011-09-29 13:30:00,49.31,49.35,49.28,49.32,41100.0,35.9436,35.9728,35.9217,35.9509,41100.0
2011-09-29 13:35:00,49.32,49.37,49.23,49.24,55200.0,35.9509,35.9873,35.8853,35.8926,55200.0
2011-09-29 13:40:00,49.23,49.23,49.12,49.14,62300.0,35.8853,35.8853,35.8051,35.8197,62300.0
2011-09-29 13:45:00,49.14,49.25,49.12,49.24,25300.0,35.8197,35.8999,35.8051,35.8926,25300.0
2011-09-29 13:50:00,49.25,49.28,49.18,49.27,8000.0,35.8999,35.9217,35.8488,35.9145,8000.0
2011-09-29 13:55:00,49.28,49.41,49.24,49.32,31700.0,35.9217,36.0165,35.8926,35.9509,31700.0
2011-09-29 14:00:00,49.32,49.34,49.11,49.11,80700.0,35.9509,35.9655,35.7978,35.7978,80700.0
2011-09-29 14:05:00,49.08,49.16,49.06,49.1,53000.0,35.776,35.8343,35.7614,35.7905,53000.0
2011-09-29 14:10:00,49.09,49.09,48.83,48.88,44800.0,35.7832,35.7832,35.5937,35.6302,44800.0
2011-09-29 14:15:00,48.88,48.99,48.85,48.99,23800.0,35.6302,35.7104,35.6083,35.7104,23800.0
2011-09-29 14:20:00,48.97,49.06,48.91,49.04,32300.0,35.6958,35.7614,35.652,35.7468,32300.0
2011-09-29 14:25:00,49.02,49.14,49.01,49.11,30100.0,35.7322,35.8197,35.7249,35.7978,30100.0
2011-09-29 14:30:00,49.11,49.12,48.96,49.04,28800.0,35.7978,35.8051,35.6885,35.7468,28800.0
2011-09-29 14:35:00,49.05,49.17,49.04,49.13,27300.0,35.7541,35.8416,35.7468,35.8124,27300.0
2011-09-29 14:40:00,49.13,49.17,48.98,48.98,28100.0,35.8124,35.8416,35.7031,35.7031,28100.0
2011-09-29 14:45:00,48.98,49.04,48.9,48.97,30400.0,35.7031,35.7468,35.6447,35.6958,30400.0
2011-09-29 14:50:00,48.96,48.99,48.88,48.94,39400.0,35.6885,35.7104,35.6302,35.6739,39400.0
2011-09-29 14:55:00,48.94,49.06,48.93,49.05,29400.0,35.6739,35.7614,35.6666,35.7541,29400.0
2011-09-29 15:00:00,49.06,49.08,48.75,48.76,61700.0,35.7614,35.776,35.5354,35.5427,61700.0
2011-09-29 15:05:00,48.76,48.88,48.76,48.85,72000.0,35.5427,35.6302,35.5427,35.6083,72000.0
2011-09-29 15:10:00,48.86,48.94,48.85,48.85,58300.0,35.6156,35.6739,35.6083,35.6083,58300.0
2011-09-29 15:15:00,48.85,49.02,48.78,48.81,76300.0,35.6083,35.7322,35.5573,35.5791,76300.0
2011-09-29 15:20:00,48.81,49.0,48.77,48.97,37800.0,35.5791,35.7176,35.55,35.6958,37800.0
2011-09-29 15:25:00,48.98,49.11,48.97,49.04,77700.0,35.7031,35.7978,35.6958,35.7468,77700.0
2011-09-29 15:30:00,49.05,49.23,49.01,49.14,72600.0,35.7541,35.8853,35.7249,35.8197,72600.0
2011-09-29 15:35:00,49.14,49.42,49.14,49.37,85500.0,35.8197,36.0238,35.8197,35.9873,85500.0
2011-09-29 15:40:00,49.36,49.42,49.23,49.35,92200.0,35.9801,36.0238,35.8853,35.9728,92200.0
2011-09-29 15:45:00,49.36,49.48,49.33,49.39,155900.0,35.9801,36.0675,35.9582,36.0019,155900.0
2011-09-29 15:50:00,49.4,49.56,49.38,49.39,174900.0,36.0092,36.1258,35.9946,36.0019,174900.0
2011-09-29 15:55:00,49.4,49.69,49.4,49.68,398900.0,36.0092,36.2206,36.0092,36.2133,398900.0
2011-09-30 09:30:00,49.24,49.24,48.88,48.88,72100.0,35.8926,35.8926,35.6302,35.6302,72100.0
2011-09-30 09:35:00,48.9,49.06,48.81,49.02,99200.0,35.6447,35.7614,35.5791,35.7322,99200.0
2011-09-30 09:40:00,49.02,49.7,49.02,49.65,116100.0,35.7322,36.2279,35.7322,36.1914,116100.0
2011-09-30 09:45:00,49.63,49.71,49.34,49.42,91000.0,36.1769,36.2352,35.9655,36.0238,91000.0
2011-09-30 09:50:00,49.43,49.48,49.3,49.38,41700.0,36.0311,36.0675,35.9363,35.9946,41700.0
2011-09-30 09:55:00,49.42,49.5,49.17,49.17,32600.0,36.0238,36.0821,35.8416,35.8416,32600.0
2011-09-30 10:00:00,49.18,49.35,49.17,49.28,68900.0,35.8488,35.9728,35.8416,35.9217,68900.0
2011-09-30 10:05:00,49.28,49.53,49.26,49.49,32100.0,35.9217,36.104,35.9072,36.0748,32100.0
2011-09-30 10:10:00,49.49,49.58,49.4,49.46,34200.0,36.0748,36.1404,36.0092,36.0529,34200.0
2011-09-30 10:15:00,49.47,49.59,49.45,49.57,22100.0,36.0602,36.1477,36.0457,36.1331,22100.0
2011-09-30 10:20:00,49.59,49.66,49.53,49.6,36100.0,36.1477,36.1987,36.104,36.155,36100.0
2011-09-30 10:25:00,49.61,49.64,49.51,49.55,17400.0,36.1623,36.1842,36.0894,36.1186,17400.0
2011-09-30 10:30:00,49.55,49.58,49.43,49.46,28400.0,36.1186,36.1404,36.0311,36.0529,28400.0
2011-09-30 10:35:00,49.47,49.52,49.3,49.32,25300.0,36.0602,36.0967,35.9363,35.9509,25300.0
2011-09-30 10:40:00,49.29,49.41,49.27,49.37,32300.0,35.929,36.0165,35.9145,35.9873,32300.0
2011-09-30 10:45:00,49.36,49.4,49.32,49.33,24500.0,35.9801,36.0092,35.9509,35.9582,24500.0
2011-09-30 10:50:00,49.32,49.4,49.29,49.32,20700.0,35.9509,36.0092,35.929,35.9509,20700.0
2011-09-30 10:55:00,49.32,49.42,49.3,49.34,22600.0,35.9509,36.0238,35.9363,35.9655,22600.0
2011-09-30 11:00:00,49.36,49.42,49.32,49.39,21900.0,35.9801,36.0238,35.9509,36.0019,21900.0
2011-09-30 11:05:00,49.38,49.53,49.34,49.48,35300.0,35.9946,36.104,35.9655,36.0675,35300.0
2011-09-30 11:10:00,49.48,49.55,49.45,49.52,20000.0,36.0675,36.1186,36.0457,36.0967,20000.0
2011-09-30 11:15:00,49.52,49.59,49.5,49.51,18100.0,36.0967,36.1477,36.0821,36.0894,18100.0
2011-09-30 11:20:00,49.51,49.67,49.51,49.61,24600.0,36.0894,36.206,36.0894,36.1623,24600.0
2011-09-30 11:25:00,49.62,49.63,49.47,49.51,20400.0,36.1696,36.1769,36.0602,36.0894,20400.0
2011-09-30 11:30:00,49.53,49.58,49.52,49.57,15700.0,36.104,36.1404,36.0967,36.1331,15700.0
2011-09-30 11:35:00,49.56,49.66,49.56,49.59,23000.0,36.1258,36.1987,36.1258,36.1477,23000.0
2011-09-30 11:40:00,49.6,49.73,49.53,49.65,63500.0,36.155,36.2498,36.104,36.1914,63500.0
2011-09-30 11:45:00,49.65,49.72,49.62,49.71,15600.0,36.1914,36.2425,36.1696,36.2352,15600.0
2011-09-30 11:50:00,49.71,49.74,49.58,49.61,15800.0,36.2352,36.2571,36.1404,36.1623,15800.0
2011-09-30 11:55:00,49.62,49.68,49.58,49.65,16800.0,36.1696,36.2133,36.1404,36.1914,16800.0
2011-09-30 12:00:00,49.64,49.71,49.62,49.71,24500.0,36.1842,36.2352,36.1696,36.2352,24500.0
2011-09-30 12:05:00,49.72,49.72,49.62,49.62,13500.0,36.2425,36.2425,36.1696,36.1696,13500.0
2011-09-30 12:10:00,49.62,49.62,49.51,49.55,10400.0,36.1696,36.1696,36.0894,36.1186,10400.0
2011-09-30 12:15:00,49.56,49.57,49.5,49.54,11600.0,36.1258,36.1331,36.0821,36.1113,11600.0
2011-09-30 12:20:00,49.53,49.58,49.52,49.53,15200.0,36.104,36.1404,36.0967,36.104,15200.0
2011-09-30 12:25:00,49.52,49.55,49.5,49.52,14900.0,36.0967,36.1186,36.0821,36.0967,14900.0
2011-09-30 12:30:00,49.52,49.52,49.44,49.44,13200.0,36.0967,36.0967,36.0384,36.0384,13200.0
2011-09-30 12:35:00,49.46,49.49,49.42,49.46,11600.0,36.0529,36.0748,36.0238,36.0529,11600.0
2011-09-30 12:40:00,49.48,49.5,49.42,49.49,11300.0,36.0675,36.0821,36.0238,36.0748,11300.0
2011-09-30 12:45:00,49.48,49.52,49.46,49.49,13100.0,36.0675,36.0967,36.0529,36.0748,13100.0
2011-09-30 12:50:00,49.5,49.52,49.46,49.46,6900.0,36.0821,36.0967,36.0529,36.0529,6900.0
2011-09-30 12:55:00,49.46,49.46,49.38,49.39,17300.0,36.0529,36.0529,35.9946,36.0019,17300.0
2011-09-30 13:00:00,49.39,49.4,49.32,49.36,21200.0,36.0019,36.0092,35.9509,35.9801,21200.0
2011-09-30 13:05:00,49.35,49.37,49.29,49.31,21100.0,35.9728,35.9873,35.929,35.9436,21100.0
2011-09-30 13:10:00,49.31,49.36,49.29,49.36,31700.0,35.9436,35.9801,35.929,35.9801,31700.0
2011-09-30 13:15:00,49.34,49.39,49.31,49.35,21200.0,35.9655,36.0019,35.9436,35.9728,21200.0
2011-09-30 13:20:00,49.39,49.39,49.3,49.34,10800.0,36.0019,36.0019,35.9363,35.9655,10800.0
2011-09-30 13:25:00,49.34,49.4,49.34,49.36,8700.0,35.9655,36.0092,35.9655,35.9801,8700.0
2011-09-30 13:30:00,49.36,49.48,49.33,49.47,13600.0,35.9801,36.0675,35.9582,36.0602,13600.0
2011-09-30 13:35:00,49.47,49.47,49.41,49.44,8900.0,36.0602,36.0602,36.0165,36.0384,8900.0
2011-09-30 13:40:00,49.46,49.46,49.36,49.41,7700.0,36.0529,36.0529,35.9801,36.0165,7700.0
2011-09-30 13:45:00,49.41,49.51,49.41,49.5,9600.0,36.0165,36.0894,36.0165,36.0821,9600.0
2011-09-30 13:50:00,49.5,49.5,49.44,49.44,12100.0,36.0821,36.0821,36.0384,36.0384,12100.0
2011-09-30 13:55:00,49.43,49.46,49.35,49.35,11600.0,36.0311,36.0529,35.9728,35.9728,11600.0
2011-09-30 14:00:00,49.34,49.41,49.33,49.39,18900.0,35.9655,36.0165,35.9582,36.0019,18900.0
2011-09-30 14:05:00,49.39,49.39,49.25,49.27,25700.0,36.0019,36.0019,35.8999,35.9145,25700.0
2011-09-30 14:10:00,49.26,49.32,49.24,49.25,35300.0,35.9072,35.9509,35.8926,35.8999,35300.0
2011-09-30 14:15:00,49.25,49.32,49.25,49.26,18400.0,35.8999,35.9509,35.8999,35.9072,18400.0
2011-09-30 14:20:00,49.26,49.3,49.23,49.28,43300.0,35.9072,35.9363,35.8853,35.9217,43300.0
2011-09-30 14:25:00,49.28,49.32,49.13,49.25,48600.0,35.9217,35.9509,35.8124,35.8999,48600.0
2011-09-30 14:30:00,49.25,49.34,49.23,49.32,35400.0,35.8999,35.9655,35.8853,35.9509,35400.0
2011-09-30 14:35:00,49.3,49.32,49.18,49.3,43100.0,35.9363,35.9509,35.8488,35.9363,43100.0
2011-09-30 14:40:00,49.31,49.37,49.31,49.35,25800.0,35.9436,35.9873,35.9436,35.9728,25800.0
2011-09-30 14:45:00,49.35,49.36,49.25,49.27,18300.0,35.9728,35.9801,35.8999,35.9145,18300.0
2011-09-30 14:50:00,49.28,49.31,49.11,49.31,40700.0,35.9217,35.9436,35.7978,35.9436,40700.0
2011-09-30 14:55:00,49.31,49.43,49.31,49.4,48600.0,35.9436,36.0311,35.9436,36.0092,48600.0
2011-09-30 15:00:00,49.4,49.4,49.23,49.28,37300.0,36.0092,36.0092,35.8853,35.9217,37300.0
2011-09-30 15:05:00,49.29,49.45,49.26,49.4,37500.0,35.929,36.0457,35.9072,36.0092,37500.0
2011-09-30 15:10:00,49.39,49.42,49.33,49.33,23300.0,36.0019,36.0238,35.9582,35.9582,23300.0
2011-09-30 15:15:00,49.33,49.33,49.21,49.24,35000.0,35.9582,35.9582,35.8707,35.8926,35000.0
2011-09-30 15:20:00,49.23,49.32,49.23,49.27,36400.0,35.8853,35.9509,35.8853,35.9145,36400.0
2011-09-30 15:25:00,49.25,49.31,49.22,49.26,44500.0,35.8999,35.9436,35.878,35.9072,44500.0
2011-09-30 15:30:00,49.25,49.3,49.16,49.24,56000.0,35.8999,35.9363,35.8343,35.8926,56000.0
2011-09-30 15:35:00,49.22,49.23,49.1,49.14,85900.0,35.878,35.8853,35.7905,35.8197,85900.0
2011-09-30 15:40:00,49.14,49.38,49.14,49.36,74300.0,35.8197,35.9946,35.8197,35.9801,74300.0
2011-09-30 15:45:00,49.36,49.36,49.03,49.04,118700.0,35.9801,35.9801,35.7395,35.7468,118700.0
2011-09-30 15:50:00,49.03,49.08,48.85,48.97,175400.0,35.7395,35.776,35.6083,35.6958,175400.0
2011-09-30 15:55:00,48.96,48.98,48.73,48.73,496600.0,35.6885,35.7031,35.5208,35.5208,496600.0
2011-10-03 09:30:00,48.49,48.49,48.18,48.34,63200.0,35.3459,35.3459,35.1199,35.2365,63200.0
2011-10-03 09:35:00,48.35,48.56,48.33,48.56,46400.0,35.2438,35.3969,35.2293,35.3969,46400.0
2011-10-03 09:40:00,48.57,49.01,48.56,48.95,83400.0,35.4042,35.7249,35.3969,35.6812,83400.0
2011-10-03 09:45:00,48.96,48.99,48.68,48.73,58300.0,35.6885,35.7104,35.4844,35.5208,58300.0
2011-10-03 09:50:00,48.73,48.73,48.42,48.45,77700.0,35.5208,35.5208,35.2949,35.3167,77700.0
2011-10-03 09:55:00,48.42,48.59,48.41,48.55,33900.0,35.2949,35.4188,35.2876,35.3896,33900.0
2011-10-03 10:00:00,48.53,48.93,48.45,48.55,192300.0,35.375,35.6666,35.3167,35.3896,192300.0
2011-10-03 10:05:00,48.55,48.87,48.52,48.87,36300.0,35.3896,35.6229,35.3678,35.6229,36300.0
2011-10-03 10:10:00,48.86,48.98,48.27,48.87,30100.0,35.6156,35.7031,35.1855,35.6229,30100.0
2011-10-03 10:15:00,48.85,48.85,48.53,48.57,23400.0,35.6083,35.6083,35.375,35.4042,23400.0
2011-10-03 10:20:00,48.57,48.68,48.53,48.56,23200.0,35.4042,35.4844,35.375,35.3969,23200.0
2011-10-03 10:25:00,48.57,48.61,48.49,48.54,23900.0,35.4042,35.4334,35.3459,35.3823,23900.0
2011-10-03 10:30:00,48.55,48.58,48.38,48.38,28200.0,35.3896,35.4115,35.2657,35.2657,28200.0
2011-10-03 10:35:00,48.37,48.4,48.13,48.22,54300.0,35.2584,35.2803,35.0835,35.1491,54300.0
2011-10-03 10:40:00,48.21,48.36,48.06,48.34,42900.0,35.1418,35.2511,35.0324,35.2365,42900.0
2011-10-03 10:45:00,48.34,48.38,48.22,48.24,77400.0,35.2365,35.2657,35.1491,35.1637,77400.0
2011-10-03 10:50:00,48.23,48.37,48.15,48.37,74400.0,35.1564,35.2584,35.098,35.2584,74400.0
2011-10-03 10:55:00,48.38,48.47,48.35,48.39,31100.0,35.2657,35.3313,35.2438,35.273,31100.0
2011-10-03 11:00:00,48.39,48.39,48.3,48.34,93200.0,35.273,35.273,35.2074,35.2365,93200.0
2011-10-03 11:05:00,48.34,48.53,48.3,48.53,50700.0,35.2365,35.375,35.2074,35.375,50700.0
2011-10-03 11:10:00,48.52,48.58,48.43,48.44,27100.0,35.3678,35.4115,35.3022,35.3094,27100.0
2011-10-03 11:15:00,48.44,48.52,48.4,48.49,29200.0,35.3094,35.3678,35.2803,35.3459,29200.0
2011-10-03 11:20:00,48.49,48.52,48.35,48.35,25000.0,35.3459,35.3678,35.2438,35.2438,25000.0
2011-10-03 11:25:00,48.37,48.4,48.3,48.35,28200.0,35.2584,35.2803,35.2074,35.2438,28200.0
2011-10-03 11:30:00,48.36,48.42,48.3,48.37,26000.0,35.2511,35.2949,35.2074,35.2584,26000.0
2011-10-03 11:35:00,48.38,48.38,48.21,48.23,22600.0,35.2657,35.2657,35.1418,35.1564,22600.0
2011-10-03 11:40:00,48.21,48.27,48.1,48.15,17300.0,35.1418,35.1855,35.0616,35.098,17300.0
2011-10-03 11:45:00,48.16,48.16,48.09,48.1,15000.0,35.1053,35.1053,35.0543,35.0616,15000.0
2011-10-03 11:50:00,48.11,48.25,48.1,48.23,26200.0,35.0689,35.1709,35.0616,35.1564,26200.0
2011-10-03 11:55:00,48.26,48.32,48.22,48.26,13300.0,35.1782,35.222,35.1491,35.1782,13300.0
2011-10-03 12:00:00,48.28,48.31,48.21,48.22,14900.0,35.1928,35.2147,35.1418,35.1491,14900.0
2011-10-03 12:05:00,48.19,48.22,48.1,48.1,10400.0,35.1272,35.1491,35.0616,35.0616,10400.0
2011-10-03 12:10:00,48.1,48.12,47.94,47.94,53800.0,35.0616,35.0762,34.945,34.945,53800.0
2011-10-03 12:15:00,47.95,47.96,47.85,47.88,15300.0,34.9523,34.9596,34.8794,34.9012,15300.0
2011-10-03 12:20:00,47.87,47.92,47.84,47.91,18500.0,34.8939,34.9304,34.8721,34.9231,18500.0
2011-10-03 12:25:00,47.9,47.97,47.86,47.87,17600.0,34.9158,34.9668,34.8867,34.8939,17600.0
2011-10-03 12:30:00,47.87,47.87,47.75,47.78,21500.0,34.8939,34.8939,34.8065,34.8283,21500.0
2011-10-03 12:35:00,47.78,47.78,47.72,47.75,21700.0,34.8283,34.8283,34.7846,34.8065,21700.0
2011-10-03 12:40:00,47.75,47.81,47.74,47.77,18000.0,34.8065,34.8502,34.7992,34.8211,18000.0
2011-10-03 12:45:00,47.77,47.85,47.73,47.73,18600.0,34.8211,34.8794,34.7919,34.7919,18600.0
2011-10-03 12:50:00,47.74,47.77,47.7,47.75,28100.0,34.7992,34.8211,34.77,34.8065,28100.0
2011-10-03 12:55:00,47.75,47.78,47.74,47.74,16600.0,34.8065,34.8283,34.7992,34.7992,16600.0
2011-10-03 13:00:00,47.75,47.78,47.65,47.65,33400.0,34.8065,34.8283,34.7336,34.7336,33400.0
2011-10-03 13:05:00,47.66,47.7,47.61,47.69,26000.0,34.7409,34.77,34.7044,34.7627,26000.0
2011-10-03 13:10:00,47.68,47.85,47.66,47.66,40400.0,34.7555,34.8794,34.7409,34.7409,40400.0
2011-10-03 13:15:00,47.65,47.67,47.47,47.57,33600.0,34.7336,34.7482,34.6024,34.6753,33600.0
2011-10-03 13:20:00,47.59,47.61,47.48,47.53,18800.0,34.6898,34.7044,34.6097,34.6461,18800.0
2011-10-03 13:25:00,47.52,47.53,47.41,47.53,52500.0,34.6388,34.6461,34.5586,34.6461,52500.0
2011-10-03 13:30:00,47.53,47.54,47.29,47.29,29000.0,34.6461,34.6534,34.4712,34.4712,29000.0
2011-10-03 13:35:00,47.29,47.32,47.04,47.05,68900.0,34.4712,34.493,34.2889,34.2962,68900.0
2011-10-03 13:40:00,47.06,47.33,47.03,47.26,113000.0,34.3035,34.5003,34.2816,34.4493,113000.0
2011-10-03 13:45:00,47.27,47.29,47.18,47.2,24800.0,34.4566,34.4712,34.391,34.4056,24800.0
2011-10-03 13:50:00,47.2,47.25,47.03,47.12,26400.0,34.4056,34.442,34.2816,34.3472,26400.0
2011-10-03 13:55:00,47.14,47.31,47.11,47.31,27600.0,34.3618,34.4857,34.34,34.4857,27600.0
2011-10-03 14:00:00,47.3,47.38,47.27,47.38,26400.0,34.4785,34.5368,34.4566,34.5368,26400.0
2011-10-03 14:05:00,47.39,47.53,47.35,47.49,65200.0,34.5441,34.6461,34.5149,34.617,65200.0
2011-10-03 14:10:00,47.5,47.5,47.34,47.39,25800.0,34.6242,34.6242,34.5076,34.5441,25800.0
2011-10-03 14:15:00,47.39,47.39,47.28,47.32,22100.0,34.5441,34.5441,34.4639,34.493,22100.0
2011-10-03 14:20:00,47.3,47.38,47.24,47.32,27600.0,34.4785,34.5368,34.4347,34.493,27600.0
2011-10-03 14:25:00,47.28,47.32,47.16,47.22,44600.0,34.4639,34.493,34.3764,34.4201,44600.0
2011-10-03 14:30:00,47.24,47.33,47.16,47.27,39900.0,34.4347,34.5003,34.3764,34.4566,39900.0
2011-10-03 14:35:00,47.27,47.3,47.2,47.21,21000.0,34.4566,34.4785,34.4056,34.4129,21000.0
2011-10-03 14:40:00,47.2,47.23,47.11,47.17,45600.0,34.4056,34.4274,34.34,34.3837,45600.0
2011-10-03 14:45:00,47.16,47.16,46.94,47.01,51800.0,34.3764,34.3764,34.216,34.2671,51800.0
2011-10-03 14:50:00,47.02,47.11,46.97,47.08,135400.0,34.2744,34.34,34.2379,34.3181,135400.0
2011-10-03 14:55:00,47.08,47.21,47.01,47.21,41000.0,34.3181,34.4129,34.2671,34.4129,41000.0
2011-10-03 15:00:00,47.19,47.33,47.17,47.29,45000.0,34.3983,34.5003,34.3837,34.4712,45000.0
2011-10-03 15:05:00,47.29,47.43,47.26,47.27,39900.0,34.4712,34.5732,34.4493,34.4566,39900.0
2011-10-03 15:10:00,47.27,47.33,47.22,47.23,56700.0,34.4566,34.5003,34.4201,34.4274,56700.0
2011-10-03 15:15:00,47.23,47.29,47.18,47.26,35700.0,34.4274,34.4712,34.391,34.4493,35700.0
2011-10-03 15:20:00,47.25,47.29,47.1,47.13,43300.0,34.442,34.4712,34.3327,34.3545,43300.0
2011-10-03 15:25:00,47.12,47.27,47.1,47.13,49000.0,34.3472,34.4566,34.3327,34.3545,49000.0
2011-10-03 15:30:00,47.14,47.2,47.08,47.17,72500.0,34.3618,34.4056,34.3181,34.3837,72500.0
2011-10-03 15:35:00,47.17,47.33,47.14,47.23,67900.0,34.3837,34.5003,34.3618,34.4274,67900.0
2011-10-03 15:40:00,47.23,47.25,47.09,47.21,67200.0,34.4274,34.442,34.3254,34.4129,67200.0
2011-10-03 15:45:00,47.22,47.51,47.17,47.37,86100.0,34.4201,34.6315,34.3837,34.5295,86100.0
2011-10-03 15:50:00,47.37,47.38,47.05,47.07,113900.0,34.5295,34.5368,34.2962,34.3108,113900.0
2011-10-03 15:55:00,47.06,47.15,46.77,46.79,381700.0,34.3035,34.3691,34.0921,34.1067,381700.0
2011-10-04 09:30:00,46.24,46.75,46.24,46.54,121500.0,33.7058,34.0775,33.7058,33.9245,121500.0
2011-10-04 09:35:00,46.58,46.82,46.47,46.54,41600.0,33.9536,34.1286,33.8734,33.9245,41600.0
2011-10-04 09:40:00,46.55,46.66,46.42,46.64,45200.0,33.9318,34.0119,33.837,33.9974,45200.0
2011-10-04 09:45:00,46.66,46.8,46.38,46.38,95800.0,34.0119,34.114,33.8078,33.8078,95800.0
2011-10-04 09:50:00,46.38,46.4,46.11,46.21,52100.0,33.8078,33.8224,33.611,33.6839,52100.0
2011-10-04 09:55:00,46.2,46.53,46.13,46.45,103300.0,33.6766,33.9172,33.6256,33.8589,103300.0
2011-10-04 10:00:00,46.45,46.7,46.35,46.39,109600.0,33.8589,34.0411,33.786,33.8151,109600.0
2011-10-04 10:05:00,46.39,46.63,46.24,46.53,72900.0,33.8151,33.9901,33.7058,33.9172,72900.0
2011-10-04 10:10:00,46.53,46.74,46.47,46.48,52500.0,33.9172,34.0703,33.8734,33.8807,52500.0
2011-10-04 10:15:00,46.47,46.54,46.39,46.5,40000.0,33.8734,33.9245,33.8151,33.8953,40000.0
2011-10-04 10:20:00,46.5,46.51,46.36,46.4,44500.0,33.8953,33.9026,33.7933,33.8224,44500.0
2011-10-04 10:25:00,46.37,46.44,46.32,46.4,29700.0,33.8006,33.8516,33.7641,33.8224,29700.0
2011-10-04 10:30:00,46.41,46.44,46.22,46.25,25700.0,33.8297,33.8516,33.6912,33.7131,25700.0
2011-10-04 10:35:00,46.25,46.35,46.18,46.34,39200.0,33.7131,33.786,33.6621,33.7787,39200.0
2011-10-04 10:40:00,46.35,46.59,46.32,46.58,54100.0,33.786,33.9609,33.7641,33.9536,54100.0
2011-10-04 10:45:00,46.58,46.65,46.44,46.61,37900.0,33.9536,34.0047,33.8516,33.9755,37900.0
2011-10-04 10:50:00,46.61,46.64,46.49,46.53,39700.0,33.9755,33.9974,33.888,33.9172,39700.0
2011-10-04 10:55:00,46.53,46.62,46.5,46.53,36800.0,33.9172,33.9828,33.8953,33.9172,36800.0
2011-10-04 11:00:00,46.56,46.57,46.41,46.52,31800.0,33.939,33.9463,33.8297,33.9099,31800.0
2011-10-04 11:05:00,46.53,46.64,46.46,46.57,63500.0,33.9172,33.9974,33.8662,33.9463,63500.0
2011-10-04 11:10:00,46.57,46.65,46.56,46.6,68800.0,33.9463,34.0047,33.939,33.9682,68800.0
2011-10-04 11:15:00,46.59,46.64,46.49,46.49,58500.0,33.9609,33.9974,33.888,33.888,58500.0
2011-10-04 11:20:00,46.49,46.58,46.37,46.39,44600.0,33.888,33.9536,33.8006,33.8151,44600.0
2011-10-04 11:25:00,46.37,46.41,46.32,46.38,27800.0,33.8006,33.8297,33.7641,33.8078,27800.0
2011-10-04 11:30:00,46.39,46.4,46.23,46.3,26800.0,33.8151,33.8224,33.6985,33.7495,26800.0
2011-10-04 11:35:00,46.29,46.3,46.13,46.17,19600.0,33.7422,33.7495,33.6256,33.6548,19600.0
2011-10-04 11:40:00,46.17,46.29,46.16,46.27,19900.0,33.6548,33.7422,33.6475,33.7277,19900.0
2011-10-04 11:45:00,46.26,46.28,46.16,46.25,17500.0,33.7204,33.7349,33.6475,33.7131,17500.0
2011-10-04 11:50:00,46.25,46.39,46.25,46.25,32900.0,33.7131,33.8151,33.7131,33.7131,32900.0
2011-10-04 11:55:00,46.26,46.31,46.14,46.24,44900.0,33.7204,33.7568,33.6329,33.7058,44900.0
2011-10-04 12:00:00,46.27,46.54,46.27,46.52,41100.0,33.7277,33.9245,33.7277,33.9099,41100.0
2011-10-04 12:05:00,46.54,46.59,46.41,46.52,60900.0,33.9245,33.9609,33.8297,33.9099,60900.0
2011-10-04 12:10:00,46.51,46.58,46.44,46.57,64900.0,33.9026,33.9536,33.8516,33.9463,64900.0
2011-10-04 12:15:00,46.58,46.6,46.4,46.51,38100.0,33.9536,33.9682,33.8224,33.9026,38100.0
2011-10-04 12:20:00,46.51,46.58,46.45,46.51,54400.0,33.9026,33.9536,33.8589,33.9026,54400.0
2011-10-04 12:25:00,46.5,46.52,46.32,46.33,41000.0,33.8953,33.9099,33.7641,33.7714,41000.0
2011-10-04 12:30:00,46.31,46.39,46.27,46.34,27100.0,33.7568,33.8151,33.7277,33.7787,27100.0
2011-10-04 12:35:00,46.33,46.48,46.33,46.4,29700.0,33.7714,33.8807,33.7714,33.8224,29700.0
2011-10-04 12:40:00,46.4,46.52,46.38,46.5,31400.0,33.8224,33.9099,33.8078,33.8953,31400.0
2011-10-04 12:45:00,46.5,46.52,46.38,46.38,31500.0,33.8953,33.9099,33.8078,33.8078,31500.0
2011-10-04 12:50:00,46.37,46.5,46.32,46.49,37400.0,33.8006,33.8953,33.7641,33.888,37400.0
2011-10-04 12:55:00,46.49,46.5,46.39,46.41,35000.0,33.888,33.8953,33.8151,33.8297,35000.0
2011-10-04 13:00:00,46.4,46.47,46.36,46.36,37100.0,33.8224,33.8734,33.7933,33.7933,37100.0
2011-10-04 13:05:00,46.37,46.47,46.28,46.45,39500.0,33.8006,33.8734,33.7349,33.8589,39500.0
2011-10-04 13:10:00,46.45,46.46,46.27,46.27,31500.0,33.8589,33.8662,33.7277,33.7277,31500.0
2011-10-04 13:15:00,46.28,46.35,46.27,46.29,16700.0,33.7349,33.786,33.7277,33.7422,16700.0
2011-10-04 13:20:00,46.27,46.33,46.2,46.32,52500.0,33.7277,33.7714,33.6766,33.7641,52500.0
2011-10-04 13:25:00,46.32,46.35,46.28,46.33,20200.0,33.7641,33.786,33.7349,33.7714,20200.0
2011-10-04 13:30:00,46.31,46.42,46.31,46.39,24700.0,33.7568,33.837,33.7568,33.8151,24700.0
2011-10-04 13:35:00,46.39,46.42,46.34,46.36,25700.0,33.8151,33.837,33.7787,33.7933,25700.0
2011-10-04 13:40:00,46.34,46.38,46.23,46.28,22200.0,33.7787,33.8078,33.6985,33.7349,22200.0
2011-10-04 13:45:00,46.28,46.36,46.21,46.35,26200.0,33.7349,33.7933,33.6839,33.786,26200.0
2011-10-04 13:50:00,46.36,46.51,46.35,46.5,59200.0,33.7933,33.9026,33.786,33.8953,59200.0
2011-10-04 13:55:00,46.5,46.52,46.47,46.49,43000.0,33.8953,33.9099,33.8734,33.888,43000.0
2011-10-04 14:00:00,46.5,46.63,46.5,46.56,63100.0,33.8953,33.9901,33.8953,33.939,63100.0
2011-10-04 14:05:00,46.57,46.62,46.39,46.41,25600.0,33.9463,33.9828,33.8151,33.8297,25600.0
2011-10-04 14:10:00,46.39,46.4,46.3,46.3,34700.0,33.8151,33.8224,33.7495,33.7495,34700.0
2011-10-04 14:15:00,46.3,46.33,46.25,46.26,26900.0,33.7495,33.7714,33.7131,33.7204,26900.0
2011-10-04 14:20:00,46.25,46.26,46.16,46.22,27000.0,33.7131,33.7204,33.6475,33.6912,27000.0
2011-10-04 14:25:00,46.24,46.27,46.2,46.2,18300.0,33.7058,33.7277,33.6766,33.6766,18300.0
2011-10-04 14:30:00,46.2,46.28,46.18,46.26,22000.0,33.6766,33.7349,33.6621,33.7204,22000.0
2011-10-04 14:35:00,46.26,46.32,46.23,46.23,22700.0,33.7204,33.7641,33.6985,33.6985,22700.0
2011-10-04 14:40:00,46.22,46.25,46.08,46.19,54900.0,33.6912,33.7131,33.5892,33.6693,54900.0
2011-10-04 14:45:00,46.18,46.24,46.12,46.24,37700.0,33.6621,33.7058,33.6183,33.7058,37700.0
2011-10-04 14:50:00,46.23,46.23,46.01,46.01,44900.0,33.6985,33.6985,33.5381,33.5381,44900.0
2011-10-04 14:55:00,46.01,46.13,46.0,46.03,42200.0,33.5381,33.6256,33.5308,33.5527,42200.0
2011-10-04 15:00:00,46.02,46.18,46.01,46.1,56800.0,33.5454,33.6621,33.5381,33.6037,56800.0
2011-10-04 15:05:00,46.1,46.15,45.99,46.0,78700.0,33.6037,33.6402,33.5236,33.5308,78700.0
2011-10-04 15:10:00,46.0,46.12,45.97,46.08,58000.0,33.5308,33.6183,33.509,33.5892,58000.0
2011-10-04 15:15:00,46.08,46.21,46.01,46.18,48700.0,33.5892,33.6839,33.5381,33.6621,48700.0
2011-10-04 15:20:00,46.16,46.34,46.14,46.33,52600.0,33.6475,33.7787,33.6329,33.7714,52600.0
2011-10-04 15:25:00,46.34,46.53,46.33,46.48,66100.0,33.7787,33.9172,33.7714,33.8807,66100.0
2011-10-04 15:30:00,46.48,46.64,46.48,46.53,115500.0,33.8807,33.9974,33.8807,33.9172,115500.0
2011-10-04 15:35:00,46.51,46.65,46.46,46.6,78200.0,33.9026,34.0047,33.8662,33.9682,78200.0
2011-10-04 15:40:00,46.6,46.98,46.48,46.97,105400.0,33.9682,34.2452,33.8807,34.2379,105400.0
2011-10-04 15:45:00,46.96,47.2,46.81,47.11,151500.0,34.2306,34.4056,34.1213,34.34,151500.0
2011-10-04 15:50:00,47.11,47.44,47.07,47.42,213000.0,34.34,34.5805,34.3108,34.5659,213000.0
2011-10-04 15:55:00,47.42,48.21,47.41,48.04,571300.0,34.5659,35.1418,34.5586,35.0179,571300.0
2011-10-05 09:30:00,47.84,47.89,47.55,47.61,118200.0,34.8721,34.9085,34.6607,34.7044,118200.0
2011-10-05 09:35:00,47.58,47.75,47.43,47.53,87900.0,34.6826,34.8065,34.5732,34.6461,87900.0
2011-10-05 09:40:00,47.53,47.59,47.39,47.43,69800.0,34.6461,34.6898,34.5441,34.5732,69800.0
2011-10-05 09:45:00,47.43,47.49,47.3,47.39,121600.0,34.5732,34.617,34.4785,34.5441,121600.0
2011-10-05 09:50:00,47.37,47.43,47.18,47.3,90600.0,34.5295,34.5732,34.391,34.4785,90600.0
2011-10-05 09:55:00,47.3,47.52,47.3,47.52,34400.0,34.4785,34.6388,34.4785,34.6388,34400.0
2011-10-05 10:00:00,47.51,47.79,47.46,47.78,103700.0,34.6315,34.8356,34.5951,34.8283,103700.0
2011-10-05 10:05:00,47.78,47.86,47.74,47.77,61900.0,34.8283,34.8867,34.7992,34.8211,61900.0
2011-10-05 10:10:00,47.79,47.89,47.7,47.71,46200.0,34.8356,34.9085,34.77,34.7773,46200.0
2011-10-05 10:15:00,47.73,47.76,47.62,47.63,45700.0,34.7919,34.8138,34.7117,34.719,45700.0
2011-10-05 10:20:00,47.63,47.72,47.56,47.66,54300.0,34.719,34.7846,34.668,34.7409,54300.0
2011-10-05 10:25:00,47.66,47.66,47.48,47.53,61200.0,34.7409,34.7409,34.6097,34.6461,61200.0
2011-10-05 10:30:00,47.5,47.64,47.49,47.61,23600.0,34.6242,34.7263,34.617,34.7044,23600.0
2011-10-05 10:35:00,47.62,47.75,47.58,47.71,28100.0,34.7117,34.8065,34.6826,34.7773,28100.0
2011-10-05 10:40:00,47.7,47.77,47.64,47.73,27700.0,34.77,34.8211,34.7263,34.7919,27700.0
2011-10-05 10:45:00,47.72,47.77,47.59,47.69,64100.0,34.7846,34.8211,34.6898,34.7627,64100.0
2011-10-05 10:50:00,47.68,47.81,47.6,47.81,37500.0,34.7555,34.8502,34.6971,34.8502,37500.0
2011-10-05 10:55:00,47.79,48.04,47.77,48.02,69800.0,34.8356,35.0179,34.8211,35.0033,69800.0
2011-10-05 11:00:00,48.02,48.02,47.89,47.98,38600.0,35.0033,35.0033,34.9085,34.9741,38600.0
2011-10-05 11:05:00,47.98,48.03,47.95,48.0,40300.0,34.9741,35.0106,34.9523,34.9887,40300.0
2011-10-05 11:10:00,48.0,48.04,47.96,48.0,44500.0,34.9887,35.0179,34.9596,34.9887,44500.0
2011-10-05 11:15:00,47.99,48.03,47.87,47.91,44600.0,34.9814,35.0106,34.8939,34.9231,44600.0
2011-10-05 11:20:00,47.9,47.96,47.86,47.93,37800.0,34.9158,34.9596,34.8867,34.9377,37800.0
2011-10-05 11:25:00,47.93,47.98,47.86,47.86,32500.0,34.9377,34.9741,34.8867,34.8867,32500.0
2011-10-05 11:30:00,47.87,47.96,47.87,47.94,50400.0,34.8939,34.9596,34.8939,34.945,50400.0
2011-10-05 11:35:00,47.93,48.07,47.93,48.0,38100.0,34.9377,35.0397,34.9377,34.9887,38100.0
2011-10-05 11:40:00,47.99,47.99,47.82,47.88,33000.0,34.9814,34.9814,34.8575,34.9012,33000.0
2011-10-05 11:45:00,47.89,47.96,47.83,47.95,29000.0,34.9085,34.9596,34.8648,34.9523,29000.0
2011-10-05 11:50:00,47.96,48.08,47.96,48.08,29700.0,34.9596,35.047,34.9596,35.047,29700.0
2011-10-05 11:55:00,48.09,48.11,47.99,48.0,21700.0,35.0543,35.0689,34.9814,34.9887,21700.0
2011-10-05 12:00:00,48.01,48.05,47.93,47.93,21600.0,34.996,35.0252,34.9377,34.9377,21600.0
2011-10-05 12:05:00,47.92,47.95,47.88,47.91,24200.0,34.9304,34.9523,34.9012,34.9231,24200.0
2011-10-05 12:10:00,47.91,47.99,47.89,47.99,25900.0,34.9231,34.9814,34.9085,34.9814,25900.0
2011-10-05 12:15:00,47.99,48.0,47.84,47.87,33900.0,34.9814,34.9887,34.8721,34.8939,33900.0
2011-10-05 12:20:00,47.87,47.94,47.87,47.93,21100.0,34.8939,34.945,34.8939,34.9377,21100.0
2011-10-05 12:25:00,47.92,47.93,47.83,47.85,16000.0,34.9304,34.9377,34.8648,34.8794,16000.0
2011-10-05 12:30:00,47.85,47.85,47.73,47.76,26800.0,34.8794,34.8794,34.7919,34.8138,26800.0
2011-10-05 12:35:00,47.74,47.74,47.57,47.57,25500.0,34.7992,34.7992,34.6753,34.6753,25500.0
2011-10-05 12:40:00,47.57,47.61,47.54,47.57,34100.0,34.6753,34.7044,34.6534,34.6753,34100.0
2011-10-05 12:45:00,47.56,47.61,47.52,47.58,42100.0,34.668,34.7044,34.6388,34.6826,42100.0
2011-10-05 12:50:00,47.6,47.7,47.59,47.7,27700.0,34.6971,34.77,34.6898,34.77,27700.0
2011-10-05 12:55:00,47.71,47.75,47.68,47.74,23200.0,34.7773,34.8065,34.7555,34.7992,23200.0
2011-10-05 13:00:00,47.73,47.81,47.73,47.81,11200.0,34.7919,34.8502,34.7919,34.8502,11200.0
2011-10-05 13:05:00,47.82,47.94,47.82,47.93,16800.0,34.8575,34.945,34.8575,34.9377,16800.0
2011-10-05 13:10:00,47.93,47.93,47.88,47.89,21500.0,34.9377,34.9377,34.9012,34.9085,21500.0
2011-10-05 13:15:00,47.88,48.09,47.88,48.04,39200.0,34.9012,35.0543,34.9012,35.0179,39200.0
2011-10-05 13:20:00,48.03,48.18,48.0,48.16,51600.0,35.0106,35.1199,34.9887,35.1053,51600.0
2011-10-05 13:25:00,48.16,48.19,48.14,48.14,19500.0,35.1053,35.1272,35.0908,35.0908,19500.0
2011-10-05 13:30:00,48.13,48.22,48.13,48.19,27700.0,35.0835,35.1491,35.0835,35.1272,27700.0
2011-10-05 13:35:00,48.19,48.19,48.05,48.07,44700.0,35.1272,35.1272,35.0252,35.0397,44700.0
2011-10-05 13:40:00,48.08,48.08,47.99,48.02,29700.0,35.047,35.047,34.9814,35.0033,29700.0
2011-10-05 13:45:00,48.02,48.17,48.02,48.14,30100.0,35.0033,35.1126,35.0033,35.0908,30100.0
2011-10-05 13:50:00,48.14,48.34,48.13,48.31,83400.0,35.0908,35.2365,35.0835,35.2147,83400.0
2011-10-05 13:55:00,48.3,48.35,48.22,48.29,26200.0,35.2074,35.2438,35.1491,35.2001,26200.0
2011-10-05 14:00:00,48.29,48.36,48.29,48.34,68100.0,35.2001,35.2511,35.2001,35.2365,68100.0
2011-10-05 14:05:00,48.34,48.37,48.27,48.27,37600.0,35.2365,35.2584,35.1855,35.1855,37600.0
2011-10-05 14:10:00,48.27,48.3,48.2,48.29,43400.0,35.1855,35.2074,35.1345,35.2001,43400.0
2011-10-05 14:15:00,48.29,48.42,48.26,48.41,45400.0,35.2001,35.2949,35.1782,35.2876,45400.0
2011-10-05 14:20:00,48.42,48.46,48.36,48.44,38500.0,35.2949,35.324,35.2511,35.3094,38500.0
2011-10-05 14:25:00,48.47,48.47,48.33,48.35,22500.0,35.3313,35.3313,35.2293,35.2438,22500.0
2011-10-05 14:30:00,48.35,48.38,48.17,48.17,40800.0,35.2438,35.2657,35.1126,35.1126,40800.0
2011-10-05 14:35:00,48.18,48.18,48.07,48.12,26800.0,35.1199,35.1199,35.0397,35.0762,26800.0
2011-10-05 14:40:00,48.11,48.21,48.11,48.21,15800.0,35.0689,35.1418,35.0689,35.1418,15800.0
2011-10-05 14:45:00,48.21,48.4,48.19,48.4,42200.0,35.1418,35.2803,35.1272,35.2803,42200.0
2011-10-05 14:50:00,48.4,48.48,48.4,48.46,74400.0,35.2803,35.3386,35.2803,35.324,74400.0
2011-10-05 14:55:00,48.45,48.47,48.44,48.45,62100.0,35.3167,35.3313,35.3094,35.3167,62100.0
2011-10-05 15:00:00,48.45,48.46,48.29,48.35,111000.0,35.3167,35.324,35.2001,35.2438,111000.0
2011-10-05 15:05:00,48.36,48.43,48.34,48.35,38400.0,35.2511,35.3022,35.2365,35.2438,38400.0
2011-10-05 15:10:00,48.34,48.45,48.33,48.45,39200.0,35.2365,35.3167,35.2293,35.3167,39200.0
2011-10-05 15:15:00,48.45,48.57,48.42,48.55,50200.0,35.3167,35.4042,35.2949,35.3896,50200.0
2011-10-05 15:20:00,48.56,48.65,48.54,48.59,135400.0,35.3969,35.4625,35.3823,35.4188,135400.0
2011-10-05 15:25:00,48.59,48.69,48.58,48.66,56900.0,35.4188,35.4917,35.4115,35.4698,56900.0
2011-10-05 15:30:00,48.67,49.0,48.67,48.99,112900.0,35.4771,35.7176,35.4771,35.7104,112900.0
2011-10-05 15:35:00,48.99,49.22,48.95,49.18,96400.0,35.7104,35.878,35.6812,35.8488,96400.0
2011-10-05 15:40:00,49.18,49.2,49.02,49.18,118900.0,35.8488,35.8634,35.7322,35.8488,118900.0
2011-10-05 15:45:00,49.2,49.23,49.02,49.12,258100.0,35.8634,35.8853,35.7322,35.8051,258100.0
2011-10-05 15:50:00,49.12,49.31,49.05,49.3,236800.0,35.8051,35.9436,35.7541,35.9363,236800.0
2011-10-05 15:55:00,49.3,49.65,49.23,49.57,947600.0,35.9363,36.1914,35.8853,36.1331,947600.0
2011-10-06 09:30:00,49.33,49.44,48.84,49.03,56200.0,35.9582,36.0384,35.601,35.7395,56200.0
2011-10-06 09:35:00,49.04,49.2,48.86,48.98,35600.0,35.7468,35.8634,35.6156,35.7031,35600.0
2011-10-06 09:40:00,48.98,49.19,48.97,49.04,46200.0,35.7031,35.8561,35.6958,35.7468,46200.0
2011-10-06 09:45:00,49.0,49.23,48.91,48.93,52200.0,35.7176,35.8853,35.652,35.6666,52200.0
2011-10-06 09:50:00,48.94,48.96,48.68,48.95,87600.0,35.6739,35.6885,35.4844,35.6812,87600.0
2011-10-06 09:55:00,48.96,49.03,48.76,48.87,101800.0,35.6885,35.7395,35.5427,35.6229,101800.0
2011-10-06 10:00:00,48.86,49.03,48.83,48.88,77400.0,35.6156,35.7395,35.5937,35.6302,77400.0
2011-10-06 10:05:00,48.89,48.98,48.86,48.92,32300.0,35.6375,35.7031,35.6156,35.6593,32300.0
2011-10-06 10:10:00,48.9,49.31,48.88,49.28,65500.0,35.6447,35.9436,35.6302,35.9217,65500.0
2011-10-06 10:15:00,49.24,49.34,49.15,49.21,29200.0,35.8926,35.9655,35.827,35.8707,29200.0
2011-10-06 10:20:00,49.21,49.37,49.17,49.35,38500.0,35.8707,35.9873,35.8416,35.9728,38500.0
2011-10-06 10:25:00,49.36,49.38,49.24,49.31,31200.0,35.9801,35.9946,35.8926,35.9436,31200.0
2011-10-06 10:30:00,49.31,49.67,49.3,49.67,88300.0,35.9436,36.206,35.9363,36.206,88300.0
2011-10-06 10:35:00,49.67,49.71,49.51,49.53,50200.0,36.206,36.2352,36.0894,36.104,50200.0
2011-10-06 10:40:00,49.53,49.53,49.41,49.45,24600.0,36.104,36.104,36.0165,36.0457,24600.0
2011-10-06 10:45:00,49.47,49.48,49.33,49.38,23800.0,36.0602,36.0675,35.9582,35.9946,23800.0
2011-10-06 10:50:00,49.37,49.46,49.33,49.43,21700.0,35.9873,36.0529,35.9582,36.0311,21700.0
2011-10-06 10:55:00,49.43,49.49,49.41,49.42,50400.0,36.0311,36.0748,36.0165,36.0238,50400.0
2011-10-06 11:00:00,49.42,49.66,49.42,49.59,47600.0,36.0238,36.1987,36.0238,36.1477,47600.0
2011-10-06 11:05:00,49.59,49.68,49.5,49.68,37600.0,36.1477,36.2133,36.0821,36.2133,37600.0
2011-10-06 11:10:00,49.68,49.76,49.63,49.75,31700.0,36.2133,36.2716,36.1769,36.2643,31700.0
2011-10-06 11:15:00,49.76,49.79,49.65,49.66,34200.0,36.2716,36.2935,36.1914,36.1987,34200.0
2011-10-06 11:20:00,49.67,49.79,49.64,49.78,66000.0,36.206,36.2935,36.1842,36.2862,66000.0
2011-10-06 11:25:00,49.77,49.88,49.75,49.84,28700.0,36.2789,36.3591,36.2643,36.3299,28700.0
2011-10-06 11:30:00,49.85,49.9,49.8,49.81,32200.0,36.3372,36.3737,36.3008,36.3081,32200.0
2011-10-06 11:35:00,49.81,49.95,49.79,49.95,27800.0,36.3081,36.4101,36.2935,36.4101,27800.0
2011-10-06 11:40:00,49.93,49.94,49.85,49.91,22200.0,36.3955,36.4028,36.3372,36.381,22200.0
2011-10-06 11:45:00,49.91,49.95,49.83,49.86,38700.0,36.381,36.4101,36.3227,36.3445,38700.0
2011-10-06 11:50:00,49.85,49.85,49.64,49.64,50900.0,36.3372,36.3372,36.1842,36.1842,50900.0
2011-10-06 11:55:00,49.64,49.7,49.59,49.68,53900.0,36.1842,36.2279,36.1477,36.2133,53900.0
2011-10-06 12:00:00,49.68,49.75,49.67,49.7,37000.0,36.2133,36.2643,36.206,36.2279,37000.0
2011-10-06 12:05:00,49.7,49.75,49.63,49.64,32300.0,36.2279,36.2643,36.1769,36.1842,32300.0
2011-10-06 12:10:00,49.63,49.71,49.6,49.7,16800.0,36.1769,36.2352,36.155,36.2279,16800.0
2011-10-06 12:15:00,49.7,49.78,49.62,49.73,29800.0,36.2279,36.2862,36.1696,36.2498,29800.0
2011-10-06 12:20:00,49.72,49.77,49.66,49.71,14200.0,36.2425,36.2789,36.1987,36.2352,14200.0
2011-10-06 12:25:00,49.71,49.71,49.58,49.62,22800.0,36.2352,36.2352,36.1404,36.1696,22800.0
2011-10-06 12:30:00,49.61,49.61,49.54,49.55,14900.0,36.1623,36.1623,36.1113,36.1186,14900.0
2011-10-06 12:35:00,49.54,49.62,49.52,49.62,60000.0,36.1113,36.1696,36.0967,36.1696,60000.0
2011-10-06 12:40:00,49.62,49.63,49.52,49.56,26100.0,36.1696,36.1769,36.0967,36.1258,26100.0
2011-10-06 12:45:00,49.55,49.56,49.5,49.55,50600.0,36.1186,36.1258,36.0821,36.1186,50600.0
2011-10-06 12:50:00,49.54,49.56,49.47,49.51,50500.0,36.1113,36.1258,36.0602,36.0894,50500.0
2011-10-06 12:55:00,49.51,49.57,49.48,49.49,42300.0,36.0894,36.1331,36.0675,36.0748,42300.0
2011-10-06 13:00:00,49.49,49.49,49.38,49.4,25700.0,36.0748,36.0748,35.9946,36.0092,25700.0
2011-10-06 13:05:00,49.4,49.48,49.33,49.47,25400.0,36.0092,36.0675,35.9582,36.0602,25400.0
2011-10-06 13:10:00,49.48,49.62,49.44,49.61,20200.0,36.0675,36.1696,36.0384,36.1623,20200.0
2011-10-06 13:15:00,49.61,49.64,49.58,49.63,24000.0,36.1623,36.1842,36.1404,36.1769,24000.0
2011-10-06 13:20:00,49.62,49.74,49.62,49.73,39600.0,36.1696,36.2571,36.1696,36.2498,39600.0
2011-10-06 13:25:00,49.74,49.76,49.65,49.68,64000.0,36.2571,36.2716,36.1914,36.2133,64000.0
2011-10-06 13:30:00,49.68,49.73,49.68,49.71,37400.0,36.2133,36.2498,36.2133,36.2352,37400.0
2011-10-06 13:35:00,49.7,49.73,49.61,49.7,43600.0,36.2279,36.2498,36.1623,36.2279,43600.0
2011-10-06 13:40:00,49.69,49.79,49.66,49.69,61600.0,36.2206,36.2935,36.1987,36.2206,61600.0
2011-10-06 13:45:00,49.68,49.79,49.62,49.77,61700.0,36.2133,36.2935,36.1696,36.2789,61700.0
2011-10-06 13:50:00,49.77,49.81,49.74,49.77,28700.0,36.2789,36.3081,36.2571,36.2789,28700.0
2011-10-06 13:55:00,49.78,49.79,49.72,49.76,40300.0,36.2862,36.2935,36.2425,36.2716,40300.0
2011-10-06 14:00:00,49.76,49.82,49.71,49.81,47100.0,36.2716,36.3154,36.2352,36.3081,47100.0
2011-10-06 14:05:00,49.8,49.89,49.79,49.86,24100.0,36.3008,36.3664,36.2935,36.3445,24100.0
2011-10-06 14:10:00,49.86,49.86,49.79,49.8,17700.0,36.3445,36.3445,36.2935,36.3008,17700.0
2011-10-06 14:15:00,49.79,49.91,49.78,49.91,37700.0,36.2935,36.381,36.2862,36.381,37700.0
2011-10-06 14:20:00,49.91,50.03,49.88,50.02,57800.0,36.381,36.4684,36.3591,36.4612,57800.0
2011-10-06 14:25:00,50.02,50.1,49.97,49.98,84600.0,36.4612,36.5195,36.4247,36.432,84600.0
2011-10-06 14:30:00,49.98,49.98,49.84,49.84,40700.0,36.432,36.432,36.3299,36.3299,40700.0
2011-10-06 14:35:00,49.84,49.86,49.78,49.78,23100.0,36.3299,36.3445,36.2862,36.2862,23100.0
2011-10-06 14:40:00,49.78,49.85,49.75,49.83,24600.0,36.2862,36.3372,36.2643,36.3227,24600.0
2011-10-06 14:45:00,49.82,49.83,49.7,49.7,36000.0,36.3154,36.3227,36.2279,36.2279,36000.0
2011-10-06 14:50:00,49.7,49.73,49.61,49.69,37600.0,36.2279,36.2498,36.1623,36.2206,37600.0
2011-10-06 14:55:00,49.69,49.78,49.66,49.76,39200.0,36.2206,36.2862,36.1987,36.2716,39200.0
2011-10-06 15:00:00,49.76,49.81,49.73,49.77,43000.0,36.2716,36.3081,36.2498,36.2789,43000.0
2011-10-06 15:05:00,49.77,49.9,49.77,49.88,48700.0,36.2789,36.3737,36.2789,36.3591,48700.0
2011-10-06 15:10:00,49.88,49.92,49.78,49.78,41300.0,36.3591,36.3883,36.2862,36.2862,41300.0
2011-10-06 15:15:00,49.78,49.79,49.6,49.6,42800.0,36.2862,36.2935,36.155,36.155,42800.0
2011-10-06 15:20:00,49.6,49.62,49.51,49.53,64400.0,36.155,36.1696,36.0894,36.104,64400.0
2011-10-06 15:25:00,49.52,49.66,49.52,49.57,71800.0,36.0967,36.1987,36.0967,36.1331,71800.0
2011-10-06 15:30:00,49.58,49.76,49.56,49.67,95400.0,36.1404,36.2716,36.1258,36.206,95400.0
2011-10-06 15:35:00,49.67,49.77,49.63,49.75,90900.0,36.206,36.2789,36.1769,36.2643,90900.0
2011-10-06 15:40:00,49.74,49.99,49.73,49.96,120900.0,36.2571,36.4393,36.2498,36.4174,120900.0
2011-10-06 15:45:00,49.96,50.0,49.86,49.96,109700.0,36.4174,36.4466,36.3445,36.4174,109700.0
2011-10-06 15:50:00,49.97,50.09,49.96,50.09,135500.0,36.4247,36.5122,36.4174,36.5122,135500.0
2011-10-06 15:55:00,50.08,50.23,50.05,50.16,377700.0,36.5049,36.6142,36.483,36.5632,377700.0
2011-10-07 09:30:00,50.56,50.57,50.17,50.47,86100.0,36.8548,36.8621,36.5705,36.7892,86100.0
2011-10-07 09:35:00,50.46,50.67,50.41,50.5,43500.0,36.7819,36.935,36.7454,36.811,43500.0
2011-10-07 09:40:00,50.45,50.5,50.24,50.32,48700.0,36.7746,36.811,36.6215,36.6798,48700.0
2011-10-07 09:45:00,50.32,50.32,49.94,50.01,110600.0,36.6798,36.6798,36.4028,36.4539,110600.0
2011-10-07 09:50:00,50.0,50.03,49.85,49.95,84600.0,36.4466,36.4684,36.3372,36.4101,84600.0
2011-10-07 09:55:00,49.94,50.14,49.94,50.07,80400.0,36.4028,36.5486,36.4028,36.4976,80400.0
2011-10-07 10:00:00,50.06,50.07,49.82,49.89,146300.0,36.4903,36.4976,36.3154,36.3664,146300.0
2011-10-07 10:05:00,49.9,49.96,49.76,49.76,122100.0,36.3737,36.4174,36.2716,36.2716,122100.0
2011-10-07 10:10:00,49.75,49.81,49.65,49.74,87800.0,36.2643,36.3081,36.1914,36.2571,87800.0
2011-10-07 10:15:00,49.75,50.0,49.71,49.98,39700.0,36.2643,36.4466,36.2352,36.432,39700.0
2011-10-07 10:20:00,49.97,50.11,49.93,50.11,22500.0,36.4247,36.5268,36.3955,36.5268,22500.0
2011-10-07 10:25:00,50.12,50.12,49.94,49.98,26800.0,36.534,36.534,36.4028,36.432,26800.0
2011-10-07 10:30:00,49.98,50.06,49.94,50.02,36300.0,36.432,36.4903,36.4028,36.4612,36300.0
2011-10-07 10:35:00,50.02,50.02,49.83,49.84,23800.0,36.4612,36.4612,36.3227,36.3299,23800.0
2011-10-07 10:40:00,49.84,49.84,49.8,49.81,26400.0,36.3299,36.3299,36.3008,36.3081,26400.0
2011-10-07 10:45:00,49.79,49.79,49.65,49.73,31200.0,36.2935,36.2935,36.1914,36.2498,31200.0
2011-10-07 10:50:00,49.73,49.91,49.72,49.89,31400.0,36.2498,36.381,36.2425,36.3664,31400.0
2011-10-07 10:55:00,49.86,49.89,49.72,49.73,20000.0,36.3445,36.3664,36.2425,36.2498,20000.0
2011-10-07 11:00:00,49.73,49.77,49.68,49.75,18200.0,36.2498,36.2789,36.2133,36.2643,18200.0
2011-10-07 11:05:00,49.74,49.87,49.71,49.85,22800.0,36.2571,36.3518,36.2352,36.3372,22800.0
2011-10-07 11:10:00,49.85,49.88,49.67,49.67,24600.0,36.3372,36.3591,36.206,36.206,24600.0
2011-10-07 11:15:00,49.66,49.78,49.65,49.74,40400.0,36.1987,36.2862,36.1914,36.2571,40400.0
2011-10-07 11:20:00,49.74,49.89,49.69,49.89,25900.0,36.2571,36.3664,36.2206,36.3664,25900.0
2011-10-07 11:25:00,49.88,49.96,49.87,49.96,24400.0,36.3591,36.4174,36.3518,36.4174,24400.0
2011-10-07 11:30:00,49.96,49.98,49.86,49.93,27700.0,36.4174,36.432,36.3445,36.3955,27700.0
2011-10-07 11:35:00,49.93,49.95,49.77,49.78,21000.0,36.3955,36.4101,36.2789,36.2862,21000.0
2011-10-07 11:40:00,49.8,49.96,49.8,49.89,24500.0,36.3008,36.4174,36.3008,36.3664,24500.0
2011-10-07 11:45:00,49.88,49.95,49.82,49.83,15400.0,36.3591,36.4101,36.3154,36.3227,15400.0
2011-10-07 11:50:00,49.84,49.93,49.77,49.93,60100.0,36.3299,36.3955,36.2789,36.3955,60100.0
2011-10-07 11:55:00,49.94,49.96,49.82,49.91,32200.0,36.4028,36.4174,36.3154,36.381,32200.0
2011-10-07 12:00:00,49.93,49.93,49.62,49.77,100200.0,36.3955,36.3955,36.1696,36.2789,100200.0
2011-10-07 12:05:00,49.8,50.01,49.78,50.0,34100.0,36.3008,36.4539,36.2862,36.4466,34100.0
2011-10-07 12:10:00,50.0,50.03,49.82,49.94,45300.0,36.4466,36.4684,36.3154,36.4028,45300.0
2011-10-07 12:15:00,49.98,49.99,49.6,49.61,79700.0,36.432,36.4393,36.155,36.1623,79700.0
2011-10-07 12:20:00,49.64,49.71,49.46,49.54,31200.0,36.1842,36.2352,36.0529,36.1113,31200.0
2011-10-07 12:25:00,49.56,49.59,49.36,49.41,126700.0,36.1258,36.1477,35.9801,36.0165,126700.0
2011-10-07 12:30:00,49.4,49.43,49.3,49.36,21600.0,36.0092,36.0311,35.9363,35.9801,21600.0
2011-10-07 12:35:00,49.36,49.43,49.33,49.36,14000.0,35.9801,36.0311,35.9582,35.9801,14000.0
2011-10-07 12:40:00,49.35,49.37,49.12,49.13,38100.0,35.9728,35.9873,35.8051,35.8124,38100.0
2011-10-07 12:45:00,49.12,49.17,49.09,49.14,17300.0,35.8051,35.8416,35.7832,35.8197,17300.0
2011-10-07 12:50:00,49.14,49.16,49.08,49.1,23300.0,35.8197,35.8343,35.776,35.7905,23300.0
2011-10-07 12:55:00,49.11,49.15,49.06,49.15,20000.0,35.7978,35.827,35.7614,35.827,20000.0
2011-10-07 13:00:00,49.14,49.21,49.13,49.16,20800.0,35.8197,35.8707,35.8124,35.8343,20800.0
2011-10-07 13:05:00,49.17,49.18,49.1,49.14,12300.0,35.8416,35.8488,35.7905,35.8197,12300.0
2011-10-07 13:10:00,49.14,49.27,49.14,49.25,18600.0,35.8197,35.9145,35.8197,35.8999,18600.0
2011-10-07 13:15:00,49.23,49.28,49.23,49.26,14700.0,35.8853,35.9217,35.8853,35.9072,14700.0
2011-10-07 13:20:00,49.26,49.37,49.19,49.37,32100.0,35.9072,35.9873,35.8561,35.9873,32100.0
2011-10-07 13:25:00,49.37,49.42,49.31,49.32,23100.0,35.9873,36.0238,35.9436,35.9509,23100.0
2011-10-07 13:30:00,49.33,49.34,49.25,49.26,11800.0,35.9582,35.9655,35.8999,35.9072,11800.0
2011-10-07 13:35:00,49.26,49.26,49.12,49.13,17000.0,35.9072,35.9072,35.8051,35.8124,17000.0
2011-10-07 13:40:00,49.12,49.12,49.02,49.05,20700.0,35.8051,35.8051,35.7322,35.7541,20700.0
2011-10-07 13:45:00,49.05,49.18,49.04,49.17,12400.0,35.7541,35.8488,35.7468,35.8416,12400.0
2011-10-07 13:50:00,49.17,49.2,49.13,49.19,13600.0,35.8416,35.8634,35.8124,35.8561,13600.0
2011-10-07 13:55:00,49.19,49.31,49.18,49.24,13100.0,35.8561,35.9436,35.8488,35.8926,13100.0
2011-10-07 14:00:00,49.25,49.28,49.21,49.26,12700.0,35.8999,35.9217,35.8707,35.9072,12700.0
2011-10-07 14:05:00,49.28,49.29,49.15,49.18,14600.0,35.9217,35.929,35.827,35.8488,14600.0
2011-10-07 14:10:00,49.18,49.2,49.08,49.11,16100.0,35.8488,35.8634,35.776,35.7978,16100.0
2011-10-07 14:15:00,49.11,49.16,49.07,49.13,20600.0,35.7978,35.8343,35.7687,35.8124,20600.0
2011-10-07 14:20:00,49.13,49.3,49.13,49.25,31100.0,35.8124,35.9363,35.8124,35.8999,31100.0
2011-10-07 14:25:00,49.25,49.33,49.06,49.06,37400.0,35.8999,35.9582,35.7614,35.7614,37400.0
2011-10-07 14:30:00,49.07,49.17,49.05,49.13,21400.0,35.7687,35.8416,35.7541,35.8124,21400.0
2011-10-07 14:35:00,49.14,49.24,49.14,49.17,26600.0,35.8197,35.8926,35.8197,35.8416,26600.0
2011-10-07 14:40:00,49.16,49.19,49.06,49.06,32800.0,35.8343,35.8561,35.7614,35.7614,32800.0
2011-10-07 14:45:00,49.08,49.22,49.07,49.13,31100.0,35.776,35.878,35.7687,35.8124,31100.0
2011-10-07 14:50:00,49.13,49.17,49.11,49.17,45400.0,35.8124,35.8416,35.7978,35.8416,45400.0
2011-10-07 14:55:00,49.17,49.32,49.15,49.25,28100.0,35.8416,35.9509,35.827,35.8999,28100.0
2011-10-07 15:00:00,49.25,49.28,49.17,49.18,61700.0,35.8999,35.9217,35.8416,35.8488,61700.0
2011-10-07 15:05:00,49.18,49.34,49.18,49.34,24700.0,35.8488,35.9655,35.8488,35.9655,24700.0
2011-10-07 15:10:00,49.34,49.37,49.24,49.32,30100.0,35.9655,35.9873,35.8926,35.9509,30100.0
2011-10-07 15:15:00,49.33,49.5,49.33,49.39,42200.0,35.9582,36.0821,35.9582,36.0019,42200.0
2011-10-07 15:20:00,49.4,49.53,49.39,49.5,40800.0,36.0092,36.104,36.0019,36.0821,40800.0
2011-10-07 15:25:00,49.51,49.64,49.45,49.62,56600.0,36.0894,36.1842,36.0457,36.1696,56600.0
2011-10-07 15:30:00,49.62,49.76,49.6,49.75,62400.0,36.1696,36.2716,36.155,36.2643,62400.0
2011-10-07 15:35:00,49.75,49.8,49.62,49.63,52100.0,36.2643,36.3008,36.1696,36.1769,52100.0
2011-10-07 15:40:00,49.63,49.67,49.46,49.64,104100.0,36.1769,36.206,36.0529,36.1842,104100.0
2011-10-07 15:45:00,49.65,49.69,49.44,49.46,120400.0,36.1914,36.2206,36.0384,36.0529,120400.0
2011-10-07 15:50:00,49.47,49.48,49.06,49.25,157500.0,36.0602,36.0675,35.7614,35.8999,157500.0
2011-10-07 15:55:00,49.24,49.28,48.96,49.03,260900.0,35.8926,35.9217,35.6885,35.7395,260900.0
2011-10-10 09:30:00,50.0,50.31,49.9,50.27,42000.0,36.4466,36.6725,36.3737,36.6434,42000.0
2011-10-10 09:35:00,50.24,50.54,50.1,50.5,42300.0,36.6215,36.8402,36.5195,36.811,42300.0
2011-10-10 09:40:00,50.53,50.72,50.51,50.7,49100.0,36.8329,36.9714,36.8183,36.9568,49100.0
2011-10-10 09:45:00,50.67,50.67,50.37,50.48,56300.0,36.935,36.935,36.7163,36.7965,56300.0
2011-10-10 09:50:00,50.49,50.64,50.44,50.6,58400.0,36.8037,36.9131,36.7673,36.8839,58400.0
2011-10-10 09:55:00,50.6,50.66,50.38,50.4,27200.0,36.8839,36.9277,36.7236,36.7381,27200.0
2011-10-10 10:00:00,50.4,50.44,50.24,50.27,49200.0,36.7381,36.7673,36.6215,36.6434,49200.0
2011-10-10 10:05:00,50.27,50.31,50.2,50.27,24600.0,36.6434,36.6725,36.5924,36.6434,24600.0
2011-10-10 10:10:00,50.29,50.41,50.29,50.39,34200.0,36.658,36.7454,36.658,36.7309,34200.0
2011-10-10 10:15:00,50.38,50.4,50.32,50.36,39000.0,36.7236,36.7381,36.6798,36.709,39000.0
2011-10-10 10:20:00,50.37,50.44,50.3,50.35,39800.0,36.7163,36.7673,36.6653,36.7017,39800.0
2011-10-10 10:25:00,50.35,50.4,50.29,50.33,22100.0,36.7017,36.7381,36.658,36.6871,22100.0
2011-10-10 10:30:00,50.31,50.43,50.31,50.38,26900.0,36.6725,36.76,36.6725,36.7236,26900.0
2011-10-10 10:35:00,50.38,50.47,50.38,50.42,21200.0,36.7236,36.7892,36.7236,36.7527,21200.0
2011-10-10 10:40:00,50.42,50.44,50.32,50.36,76200.0,36.7527,36.7673,36.6798,36.709,76200.0
2011-10-10 10:45:00,50.36,50.48,50.35,50.47,54900.0,36.709,36.7965,36.7017,36.7892,54900.0
2011-10-10 10:50:00,50.48,50.65,50.45,50.65,27700.0,36.7965,36.9204,36.7746,36.9204,27700.0
2011-10-10 10:55:00,50.64,50.7,50.62,50.68,16600.0,36.9131,36.9568,36.8985,36.9422,16600.0
2011-10-10 11:00:00,50.67,50.68,50.57,50.63,21500.0,36.935,36.9422,36.8621,36.9058,21500.0
2011-10-10 11:05:00,50.62,50.69,50.61,50.62,24300.0,36.8985,36.9495,36.8912,36.8985,24300.0
2011-10-10 11:10:00,50.62,50.67,50.58,50.64,24200.0,36.8985,36.935,36.8694,36.9131,24200.0
2011-10-10 11:15:00,50.63,50.66,50.62,50.66,11900.0,36.9058,36.9277,36.8985,36.9277,11900.0
2011-10-10 11:20:00,50.66,50.67,50.61,50.66,16100.0,36.9277,36.935,36.8912,36.9277,16100.0
2011-10-10 11:25:00,50.67,50.69,50.66,50.69,10900.0,36.935,36.9495,36.9277,36.9495,10900.0
2011-10-10 11:30:00,50.69,50.76,50.69,50.74,15400.0,36.9495,37.0006,36.9495,36.986,15400.0
2011-10-10 11:35:00,50.74,50.78,50.72,50.76,14100.0,36.986,37.0151,36.9714,37.0006,14100.0
2011-10-10 11:40:00,50.76,50.78,50.72,50.76,16600.0,37.0006,37.0151,36.9714,37.0006,16600.0
2011-10-10 11:45:00,50.75,50.76,50.67,50.69,13900.0,36.9933,37.0006,36.935,36.9495,13900.0
2011-10-10 11:50:00,50.67,50.68,50.61,50.62,17700.0,36.935,36.9422,36.8912,36.8985,17700.0
2011-10-10 11:55:00,50.62,50.65,50.61,50.63,12600.0,36.8985,36.9204,36.8912,36.9058,12600.0
2011-10-10 12:00:00,50.62,50.68,50.62,50.65,16900.0,36.8985,36.9422,36.8985,36.9204,16900.0
2011-10-10 12:05:00,50.63,50.66,50.56,50.57,24800.0,36.9058,36.9277,36.8548,36.8621,24800.0
2011-10-10 12:10:00,50.58,50.62,50.51,50.6,19800.0,36.8694,36.8985,36.8183,36.8839,19800.0
2011-10-10 12:15:00,50.6,50.63,50.56,50.59,10900.0,36.8839,36.9058,36.8548,36.8766,10900.0
2011-10-10 12:20:00,50.57,50.59,50.5,50.55,13500.0,36.8621,36.8766,36.811,36.8475,13500.0
2011-10-10 12:25:00,50.56,50.59,50.52,50.53,15000.0,36.8548,36.8766,36.8256,36.8329,15000.0
2011-10-10 12:30:00,50.53,50.55,50.5,50.5,7100.0,36.8329,36.8475,36.811,36.811,7100.0
2011-10-10 12:35:00,50.5,50.5,50.39,50.39,14000.0,36.811,36.811,36.7309,36.7309,14000.0
2011-10-10 12:40:00,50.39,50.43,50.38,50.4,17600.0,36.7309,36.76,36.7236,36.7381,17600.0
2011-10-10 12:45:00,50.39,50.39,50.34,50.39,12800.0,36.7309,36.7309,36.6944,36.7309,12800.0
2011-10-10 12:50:00,50.39,50.4,50.36,50.38,9900.0,36.7309,36.7381,36.709,36.7236,9900.0
2011-10-10 12:55:00,50.38,50.5,50.37,50.5,12200.0,36.7236,36.811,36.7163,36.811,12200.0
2011-10-10 13:00:00,50.49,50.5,50.46,50.49,15800.0,36.8037,36.811,36.7819,36.8037,15800.0
2011-10-10 13:05:00,50.49,50.52,50.46,50.49,13100.0,36.8037,36.8256,36.7819,36.8037,13100.0
2011-10-10 13:10:00,50.48,50.52,50.48,50.52,10600.0,36.7965,36.8256,36.7965,36.8256,10600.0
2011-10-10 13:15:00,50.51,50.54,50.5,50.52,29400.0,36.8183,36.8402,36.811,36.8256,29400.0
2011-10-10 13:20:00,50.52,50.53,50.46,50.48,51700.0,36.8256,36.8329,36.7819,36.7965,51700.0
2011-10-10 13:25:00,50.48,50.5,50.44,50.45,10400.0,36.7965,36.811,36.7673,36.7746,10400.0
2011-10-10 13:30:00,50.44,50.48,50.41,50.43,14800.0,36.7673,36.7965,36.7454,36.76,14800.0
2011-10-10 13:35:00,50.43,50.45,50.38,50.4,9100.0,36.76,36.7746,36.7236,36.7381,9100.0
2011-10-10 13:40:00,50.4,50.41,50.37,50.4,15200.0,36.7381,36.7454,36.7163,36.7381,15200.0
2011-10-10 13:45:00,50.4,50.43,50.38,50.43,10500.0,36.7381,36.76,36.7236,36.76,10500.0
2011-10-10 13:50:00,50.42,50.43,50.37,50.38,9700.0,36.7527,36.76,36.7163,36.7236,9700.0
2011-10-10 13:55:00,50.37,50.46,50.37,50.45,18300.0,36.7163,36.7819,36.7163,36.7746,18300.0
2011-10-10 14:00:00,50.45,50.51,50.45,50.5,19300.0,36.7746,36.8183,36.7746,36.811,19300.0
2011-10-10 14:05:00,50.49,50.5,50.44,50.45,29300.0,36.8037,36.811,36.7673,36.7746,29300.0
2011-10-10 14:10:00,50.43,50.47,50.43,50.47,12500.0,36.76,36.7892,36.76,36.7892,12500.0
2011-10-10 14:15:00,50.48,50.5,50.45,50.48,16800.0,36.7965,36.811,36.7746,36.7965,16800.0
2011-10-10 14:20:00,50.48,50.59,50.45,50.59,17400.0,36.7965,36.8766,36.7746,36.8766,17400.0
2011-10-10 14:25:00,50.59,50.63,50.59,50.63,24400.0,36.8766,36.9058,36.8766,36.9058,24400.0
2011-10-10 14:30:00,50.63,50.69,50.62,50.68,19900.0,36.9058,36.9495,36.8985,36.9422,19900.0
2011-10-10 14:35:00,50.67,50.68,50.62,50.62,13100.0,36.935,36.9422,36.8985,36.8985,13100.0
2011-10-10 14:40:00,50.62,50.69,50.6,50.68,15800.0,36.8985,36.9495,36.8839,36.9422,15800.0
2011-10-10 14:45:00,50.68,50.68,50.62,50.63,12600.0,36.9422,36.9422,36.8985,36.9058,12600.0
2011-10-10 14:50:00,50.62,50.64,50.6,50.6,16200.0,36.8985,36.9131,36.8839,36.8839,16200.0
2011-10-10 14:55:00,50.6,50.61,50.57,50.58,14500.0,36.8839,36.8912,36.8621,36.8694,14500.0
2011-10-10 15:00:00,50.58,50.62,50.58,50.6,22600.0,36.8694,36.8985,36.8694,36.8839,22600.0
2011-10-10 15:05:00,50.6,50.6,50.41,50.44,27700.0,36.8839,36.8839,36.7454,36.7673,27700.0
2011-10-10 15:10:00,50.43,50.43,50.33,50.34,26100.0,36.76,36.76,36.6871,36.6944,26100.0
2011-10-10 15:15:00,50.34,50.54,50.34,50.54,26100.0,36.6944,36.8402,36.6944,36.8402,26100.0
2011-10-10 15:20:00,50.52,50.54,50.35,50.37,30900.0,36.8256,36.8402,36.7017,36.7163,30900.0
2011-10-10 15:25:00,50.37,50.53,50.35,50.49,35100.0,36.7163,36.8329,36.7017,36.8037,35100.0
2011-10-10 15:30:00,50.49,50.6,50.4,50.55,47900.0,36.8037,36.8839,36.7381,36.8475,47900.0
2011-10-10 15:35:00,50.55,50.56,50.42,50.56,50500.0,36.8475,36.8548,36.7527,36.8548,50500.0
2011-10-10 15:40:00,50.55,50.71,50.49,50.7,70400.0,36.8475,36.9641,36.8037,36.9568,70400.0
2011-10-10 15:45:00,50.71,50.78,50.7,50.77,84000.0,36.9641,37.0151,36.9568,37.0078,84000.0
2011-10-10 15:50:00,50.77,50.92,50.75,50.9,167900.0,37.0078,37.1172,36.9933,37.1026,167900.0
2011-10-10 15:55:00,50.9,51.1,50.88,51.07,408700.0,37.1026,37.2484,37.088,37.2265,408700.0
2011-10-11 09:30:00,51.03,51.17,50.66,50.79,53400.0,37.1974,37.2994,36.9277,37.0224,53400.0
2011-10-11 09:35:00,50.8,50.89,50.74,50.89,10600.0,37.0297,37.0953,36.986,37.0953,10600.0
2011-10-11 09:40:00,50.88,50.93,50.73,50.76,17200.0,37.088,37.1245,36.9787,37.0006,17200.0
2011-10-11 09:45:00,50.73,50.89,50.64,50.88,26000.0,36.9787,37.0953,36.9131,37.088,26000.0
2011-10-11 09:50:00,50.88,50.94,50.8,50.81,13300.0,37.088,37.1318,37.0297,37.037,13300.0
2011-10-11 09:55:00,50.81,50.82,50.6,50.66,59200.0,37.037,37.0443,36.8839,36.9277,59200.0
2011-10-11 10:00:00,50.66,50.66,50.53,50.53,42700.0,36.9277,36.9277,36.8329,36.8329,42700.0
2011-10-11 10:05:00,50.53,50.54,50.43,50.47,27000.0,36.8329,36.8402,36.76,36.7892,27000.0
2011-10-11 10:10:00,50.47,50.68,50.47,50.66,15900.0,36.7892,36.9422,36.7892,36.9277,15900.0
2011-10-11 10:15:00,50.66,50.66,50.59,50.63,9500.0,36.9277,36.9277,36.8766,36.9058,9500.0
2011-10-11 10:20:00,50.61,50.68,50.54,50.66,20400.0,36.8912,36.9422,36.8402,36.9277,20400.0
2011-10-11 10:25:00,50.66,50.69,50.62,50.66,15900.0,36.9277,36.9495,36.8985,36.9277,15900.0
2011-10-11 10:30:00,50.67,50.86,50.64,50.85,12300.0,36.935,37.0735,36.9131,37.0662,12300.0
2011-10-11 10:35:00,50.86,50.9,50.79,50.88,12400.0,37.0735,37.1026,37.0224,37.088,12400.0
2011-10-11 10:40:00,50.87,51.02,50.84,51.02,12900.0,37.0807,37.1901,37.0589,37.1901,12900.0
2011-10-11 10:45:00,51.01,51.1,50.96,51.05,22500.0,37.1828,37.2484,37.1463,37.212,22500.0
2011-10-11 10:50:00,51.05,51.06,50.81,50.81,12900.0,37.212,37.2192,37.037,37.037,12900.0
2011-10-11 10:55:00,50.8,50.89,50.76,50.89,11600.0,37.0297,37.0953,37.0006,37.0953,11600.0
2011-10-11 11:00:00,50.89,50.99,50.87,50.98,16000.0,37.0953,37.1682,37.0807,37.1609,16000.0
2011-10-11 11:05:00,50.97,50.97,50.86,50.89,14100.0,37.1536,37.1536,37.0735,37.0953,14100.0
2011-10-11 11:10:00,50.88,50.88,50.79,50.84,26100.0,37.088,37.088,37.0224,37.0589,26100.0
2011-10-11 11:15:00,50.84,50.84,50.74,50.8,11300.0,37.0589,37.0589,36.986,37.0297,11300.0
2011-10-11 11:20:00,50.79,50.79,50.73,50.77,11000.0,37.0224,37.0224,36.9787,37.0078,11000.0
2011-10-11 11:25:00,50.77,50.79,50.73,50.75,11100.0,37.0078,37.0224,36.9787,36.9933,11100.0
2011-10-11 11:30:00,50.75,50.9,50.75,50.9,11900.0,36.9933,37.1026,36.9933,37.1026,11900.0
2011-10-11 11:35:00,50.9,50.92,50.85,50.89,7800.0,37.1026,37.1172,37.0662,37.0953,7800.0
2011-10-11 11:40:00,50.89,50.89,50.8,50.86,16700.0,37.0953,37.0953,37.0297,37.0735,16700.0
2011-10-11 11:45:00,50.84,50.9,50.8,50.8,49300.0,37.0589,37.1026,37.0297,37.0297,49300.0
2011-10-11 11:50:00,50.81,50.85,50.76,50.76,38200.0,37.037,37.0662,37.0006,37.0006,38200.0
2011-10-11 11:55:00,50.77,50.84,50.74,50.84,29600.0,37.0078,37.0589,36.986,37.0589,29600.0
2011-10-11 12:00:00,50.84,50.85,50.72,50.73,11800.0,37.0589,37.0662,36.9714,36.9787,11800.0
2011-10-11 12:05:00,50.72,50.79,50.72,50.76,15200.0,36.9714,37.0224,36.9714,37.0006,15200.0
2011-10-11 12:10:00,50.77,50.79,50.72,50.75,18100.0,37.0078,37.0224,36.9714,36.9933,18100.0
2011-10-11 12:15:00,50.75,50.76,50.69,50.69,14100.0,36.9933,37.0006,36.9495,36.9495,14100.0
2011-10-11 12:20:00,50.69,50.7,50.62,50.66,12600.0,36.9495,36.9568,36.8985,36.9277,12600.0
2011-10-11 12:25:00,50.66,50.7,50.64,50.69,8900.0,36.9277,36.9568,36.9131,36.9495,8900.0
2011-10-11 12:30:00,50.69,50.7,50.53,50.53,39300.0,36.9495,36.9568,36.8329,36.8329,39300.0
2011-10-11 12:35:00,50.53,50.57,50.43,50.43,26900.0,36.8329,36.8621,36.76,36.76,26900.0
2011-10-11 12:40:00,50.43,50.43,50.37,50.43,29800.0,36.76,36.76,36.7163,36.76,29800.0
2011-10-11 12:45:00,50.42,50.44,50.34,50.35,26600.0,36.7527,36.7673,36.6944,36.7017,26600.0
2011-10-11 12:50:00,50.35,50.37,50.31,50.37,25400.0,36.7017,36.7163,36.6725,36.7163,25400.0
2011-10-11 12:55:00,50.37,50.52,50.37,50.52,13800.0,36.7163,36.8256,36.7163,36.8256,13800.0
2011-10-11 13:00:00,50.52,50.56,50.5,50.51,13000.0,36.8256,36.8548,36.811,36.8183,13000.0
2011-10-11 13:05:00,50.51,50.53,50.46,50.51,15200.0,36.8183,36.8329,36.7819,36.8183,15200.0
2011-10-11 13:10:00,50.51,50.53,50.37,50.41,19200.0,36.8183,36.8329,36.7163,36.7454,19200.0
2011-10-11 13:15:00,50.42,50.56,50.42,50.56,30700.0,36.7527,36.8548,36.7527,36.8548,30700.0
2011-10-11 13:20:00,50.56,50.63,50.55,50.55,18700.0,36.8548,36.9058,36.8475,36.8475,18700.0
2011-10-11 13:25:00,50.55,50.59,50.5,50.58,11700.0,36.8475,36.8766,36.811,36.8694,11700.0
2011-10-11 13:30:00,50.58,50.61,50.57,50.6,12800.0,36.8694,36.8912,36.8621,36.8839,12800.0
2011-10-11 13:35:00,50.6,50.69,50.6,50.64,27900.0,36.8839,36.9495,36.8839,36.9131,27900.0
2011-10-11 13:40:00,50.64,50.66,50.6,50.61,32400.0,36.9131,36.9277,36.8839,36.8912,32400.0
2011-10-11 13:45:00,50.61,50.65,50.51,50.54,12700.0,36.8912,36.9204,36.8183,36.8402,12700.0
2011-10-11 13:50:00,50.53,50.69,50.53,50.69,16600.0,36.8329,36.9495,36.8329,36.9495,16600.0
2011-10-11 13:55:00,50.69,50.75,50.68,50.75,13900.0,36.9495,36.9933,36.9422,36.9933,13900.0
2011-10-11 14:00:00,50.75,50.77,50.71,50.73,22600.0,36.9933,37.0078,36.9641,36.9787,22600.0
2011-10-11 14:05:00,50.73,50.74,50.7,50.71,13300.0,36.9787,36.986,36.9568,36.9641,13300.0
2011-10-11 14:10:00,50.71,50.75,50.7,50.75,13100.0,36.9641,36.9933,36.9568,36.9933,13100.0
2011-10-11 14:15:00,50.74,50.76,50.69,50.74,16300.0,36.986,37.0006,36.9495,36.986,16300.0
2011-10-11 14:20:00,50.73,50.76,50.59,50.62,21700.0,36.9787,37.0006,36.8766,36.8985,21700.0
2011-10-11 14:25:00,50.62,50.65,50.57,50.6,26900.0,36.8985,36.9204,36.8621,36.8839,26900.0
2011-10-11 14:30:00,50.6,50.65,50.57,50.64,26400.0,36.8839,36.9204,36.8621,36.9131,26400.0
2011-10-11 14:35:00,50.64,50.64,50.51,50.53,19800.0,36.9131,36.9131,36.8183,36.8329,19800.0
2011-10-11 14:40:00,50.54,50.57,50.52,50.55,19900.0,36.8402,36.8621,36.8256,36.8475,19900.0
2011-10-11 14:45:00,50.55,50.58,50.5,50.5,17800.0,36.8475,36.8694,36.811,36.811,17800.0
2011-10-11 14:50:00,50.5,50.53,50.49,50.49,22600.0,36.811,36.8329,36.8037,36.8037,22600.0
2011-10-11 14:55:00,50.48,50.57,50.48,50.55,21900.0,36.7965,36.8621,36.7965,36.8475,21900.0
2011-10-11 15:00:00,50.55,50.67,50.55,50.64,32000.0,36.8475,36.935,36.8475,36.9131,32000.0
2011-10-11 15:05:00,50.64,50.74,50.63,50.71,30400.0,36.9131,36.986,36.9058,36.9641,30400.0
2011-10-11 15:10:00,50.71,50.73,50.69,50.73,16600.0,36.9641,36.9787,36.9495,36.9787,16600.0
2011-10-11 15:15:00,50.73,50.73,50.62,50.62,29200.0,36.9787,36.9787,36.8985,36.8985,29200.0
2011-10-11 15:20:00,50.61,50.66,50.53,50.64,62000.0,36.8912,36.9277,36.8329,36.9131,62000.0
2011-10-11 15:25:00,50.65,50.69,50.53,50.54,50700.0,36.9204,36.9495,36.8329,36.8402,50700.0
2011-10-11 15:30:00,50.54,50.67,50.53,50.66,61400.0,36.8402,36.935,36.8329,36.9277,61400.0
2011-10-11 15:35:00,50.66,50.69,50.51,50.54,72100.0,36.9277,36.9495,36.8183,36.8402,72100.0
2011-10-11 15:40:00,50.54,50.61,50.48,50.5,68200.0,36.8402,36.8912,36.7965,36.811,68200.0
2011-10-11 15:45:00,50.51,50.57,50.42,50.51,65000.0,36.8183,36.8621,36.7527,36.8183,65000.0
2011-10-11 15:50:00,50.51,50.54,50.4,50.42,93400.0,36.8183,36.8402,36.7381,36.7527,93400.0
2011-10-11 15:55:00,50.41,50.45,50.35,50.43,156300.0,36.7454,36.7746,36.7017,36.76,156300.0
2011-10-12 09:30:00,50.82,51.11,50.82,50.88,67400.0,37.0443,37.2557,37.0443,37.088,67400.0
2011-10-12 09:35:00,50.87,50.9,50.71,50.81,62800.0,37.0807,37.1026,36.9641,37.037,62800.0
2011-10-12 09:40:00,50.83,50.87,50.76,50.85,61200.0,37.0516,37.0807,37.0006,37.0662,61200.0
2011-10-12 09:45:00,50.85,50.86,50.71,50.78,33900.0,37.0662,37.0735,36.9641,37.0151,33900.0
2011-10-12 09:50:00,50.79,50.81,50.71,50.8,88600.0,37.0224,37.037,36.9641,37.0297,88600.0
2011-10-12 09:55:00,50.79,50.81,50.7,50.8,78300.0,37.0224,37.037,36.9568,37.0297,78300.0
2011-10-12 10:00:00,50.79,50.8,50.72,50.75,41800.0,37.0224,37.0297,36.9714,36.9933,41800.0
2011-10-12 10:05:00,50.75,50.82,50.73,50.8,70000.0,36.9933,37.0443,36.9787,37.0297,70000.0
2011-10-12 10:10:00,50.8,50.94,50.76,50.94,54100.0,37.0297,37.1318,37.0006,37.1318,54100.0
2011-10-12 10:15:00,50.94,51.18,50.94,51.17,38800.0,37.1318,37.3067,37.1318,37.2994,38800.0
2011-10-12 10:20:00,51.16,51.17,50.96,51.01,41100.0,37.2921,37.2994,37.1463,37.1828,41100.0
2011-10-12 10:25:00,50.98,51.06,50.89,50.9,47600.0,37.1609,37.2192,37.0953,37.1026,47600.0
2011-10-12 10:30:00,50.91,50.94,50.84,50.93,27100.0,37.1099,37.1318,37.0589,37.1245,27100.0
2011-10-12 10:35:00,50.92,51.04,50.91,51.02,59300.0,37.1172,37.2047,37.1099,37.1901,59300.0
2011-10-12 10:40:00,51.01,51.01,50.88,50.89,23000.0,37.1828,37.1828,37.088,37.0953,23000.0
2011-10-12 10:45:00,50.89,50.89,50.75,50.76,19700.0,37.0953,37.0953,36.9933,37.0006,19700.0
2011-10-12 10:50:00,50.76,50.85,50.74,50.84,227400.0,37.0006,37.0662,36.986,37.0589,227400.0
2011-10-12 10:55:00,50.84,50.92,50.8,50.88,56200.0,37.0589,37.1172,37.0297,37.088,56200.0
2011-10-12 11:00:00,50.88,50.93,50.87,50.9,43600.0,37.088,37.1245,37.0807,37.1026,43600.0
2011-10-12 11:05:00,50.9,50.9,50.87,50.89,18200.0,37.1026,37.1026,37.0807,37.0953,18200.0
2011-10-12 11:10:00,50.89,51.03,50.88,51.02,45900.0,37.0953,37.1974,37.088,37.1901,45900.0
2011-10-12 11:15:00,51.02,51.12,51.02,51.09,23600.0,37.1901,37.263,37.1901,37.2411,23600.0
2011-10-12 11:20:00,51.07,51.1,51.05,51.09,31000.0,37.2265,37.2484,37.212,37.2411,31000.0
2011-10-12 11:25:00,51.09,51.12,51.09,51.1,30900.0,37.2411,37.263,37.2411,37.2484,30900.0
2011-10-12 11:30:00,51.09,51.12,51.08,51.1,21000.0,37.2411,37.263,37.2338,37.2484,21000.0
2011-10-12 11:35:00,51.1,51.11,51.09,51.09,21400.0,37.2484,37.2557,37.2411,37.2411,21400.0
2011-10-12 11:40:00,51.1,51.2,51.09,51.19,41100.0,37.2484,37.3213,37.2411,37.314,41100.0
2011-10-12 11:45:00,51.19,51.26,51.18,51.25,24500.0,37.314,37.365,37.3067,37.3577,24500.0
2011-10-12 11:50:00,51.25,51.25,51.23,51.25,27700.0,37.3577,37.3577,37.3432,37.3577,27700.0
2011-10-12 11:55:00,51.26,51.27,51.21,51.21,11600.0,37.365,37.3723,37.3286,37.3286,11600.0
2011-10-12 12:00:00,51.21,51.28,51.21,51.27,10600.0,37.3286,37.3796,37.3286,37.3723,10600.0
2011-10-12 12:05:00,51.27,51.28,51.21,51.21,27100.0,37.3723,37.3796,37.3286,37.3286,27100.0
2011-10-12 12:10:00,51.21,51.24,51.19,51.24,26500.0,37.3286,37.3504,37.314,37.3504,26500.0
2011-10-12 12:15:00,51.23,51.29,51.23,51.26,19400.0,37.3432,37.3869,37.3432,37.365,19400.0
2011-10-12 12:20:00,51.26,51.31,51.26,51.31,13600.0,37.365,37.4015,37.365,37.4015,13600.0
2011-10-12 12:25:00,51.3,51.34,51.27,51.31,20800.0,37.3942,37.4233,37.3723,37.4015,20800.0
2011-10-12 12:30:00,51.31,51.33,51.27,51.31,12600.0,37.4015,37.4161,37.3723,37.4015,12600.0
2011-10-12 12:35:00,51.31,51.33,51.26,51.3,17800.0,37.4015,37.4161,37.365,37.3942,17800.0
2011-10-12 12:40:00,51.29,51.35,51.28,51.28,22400.0,37.3869,37.4306,37.3796,37.3796,22400.0
2011-10-12 12:45:00,51.28,51.28,51.21,51.21,30000.0,37.3796,37.3796,37.3286,37.3286,30000.0
2011-10-12 12:50:00,51.21,51.32,51.2,51.29,37900.0,37.3286,37.4088,37.3213,37.3869,37900.0
2011-10-12 12:55:00,51.29,51.35,51.28,51.33,12700.0,37.3869,37.4306,37.3796,37.4161,12700.0
2011-10-12 13:00:00,51.33,51.34,51.3,51.34,17400.0,37.4161,37.4233,37.3942,37.4233,17400.0
2011-10-12 13:05:00,51.34,51.35,51.25,51.29,10800.0,37.4233,37.4306,37.3577,37.3869,10800.0
2011-10-12 13:10:00,51.29,51.33,51.24,51.26,11000.0,37.3869,37.4161,37.3504,37.365,11000.0
2011-10-12 13:15:00,51.26,51.37,51.25,51.37,31200.0,37.365,37.4452,37.3577,37.4452,31200.0
2011-10-12 13:20:00,51.37,51.43,51.37,51.43,24300.0,37.4452,37.4889,37.4452,37.4889,24300.0
2011-10-12 13:25:00,51.43,51.5,51.42,51.49,17900.0,37.4889,37.54,37.4817,37.5327,17900.0
2011-10-12 13:30:00,51.49,51.57,51.48,51.5,30800.0,37.5327,37.591,37.5254,37.54,30800.0
2011-10-12 13:35:00,51.5,51.52,51.47,51.49,18200.0,37.54,37.5545,37.5181,37.5327,18200.0
2011-10-12 13:40:00,51.49,51.54,51.49,51.52,17300.0,37.5327,37.5691,37.5327,37.5545,17300.0
2011-10-12 13:45:00,51.51,51.57,51.49,51.5,17000.0,37.5473,37.591,37.5327,37.54,17000.0
2011-10-12 13:50:00,51.49,51.49,51.44,51.45,15900.0,37.5327,37.5327,37.4962,37.5035,15900.0
2011-10-12 13:55:00,51.45,51.46,51.42,51.45,18700.0,37.5035,37.5108,37.4817,37.5035,18700.0
2011-10-12 14:00:00,51.45,51.57,51.45,51.57,32500.0,37.5035,37.591,37.5035,37.591,32500.0
2011-10-12 14:05:00,51.57,51.65,51.56,51.65,42200.0,37.591,37.6493,37.5837,37.6493,42200.0
2011-10-12 14:10:00,51.64,51.67,51.62,51.63,30000.0,37.642,37.6639,37.6274,37.6347,30000.0
2011-10-12 14:15:00,51.63,51.64,51.58,51.62,25400.0,37.6347,37.642,37.5983,37.6274,25400.0
2011-10-12 14:20:00,51.62,51.79,51.59,51.77,74000.0,37.6274,37.7514,37.6056,37.7368,74000.0
2011-10-12 14:25:00,51.77,51.83,51.77,51.81,36900.0,37.7368,37.7805,37.7368,37.7659,36900.0
2011-10-12 14:30:00,51.81,51.91,51.8,51.8,75100.0,37.7659,37.8388,37.7586,37.7586,75100.0
2011-10-12 14:35:00,51.8,51.81,51.7,51.71,23500.0,37.7586,37.7659,37.6858,37.693,23500.0
2011-10-12 14:40:00,51.71,51.84,51.71,51.78,42000.0,37.693,37.7878,37.693,37.7441,42000.0
2011-10-12 14:45:00,51.78,51.87,51.76,51.86,53300.0,37.7441,37.8097,37.7295,37.8024,53300.0
2011-10-12 14:50:00,51.87,51.95,51.8,51.82,62400.0,37.8097,37.868,37.7586,37.7732,62400.0
2011-10-12 14:55:00,51.82,51.87,51.69,51.73,64900.0,37.7732,37.8097,37.6785,37.7076,64900.0
2011-10-12 15:00:00,51.73,51.81,51.72,51.78,52900.0,37.7076,37.7659,37.7003,37.7441,52900.0
2011-10-12 15:05:00,51.78,51.86,51.75,51.82,46900.0,37.7441,37.8024,37.7222,37.7732,46900.0
2011-10-12 15:10:00,51.82,51.86,51.76,51.81,48300.0,37.7732,37.8024,37.7295,37.7659,48300.0
2011-10-12 15:15:00,51.81,51.81,51.61,51.69,43500.0,37.7659,37.7659,37.6202,37.6785,43500.0
2011-10-12 15:20:00,51.71,51.73,51.61,51.65,40500.0,37.693,37.7076,37.6202,37.6493,40500.0
2011-10-12 15:25:00,51.65,51.75,51.6,51.7,54000.0,37.6493,37.7222,37.6129,37.6858,54000.0
2011-10-12 15:30:00,51.7,51.74,51.63,51.69,61200.0,37.6858,37.7149,37.6347,37.6785,61200.0
2011-10-12 15:35:00,51.68,51.8,51.65,51.75,75200.0,37.6712,37.7586,37.6493,37.7222,75200.0
2011-10-12 15:40:00,51.75,51.88,51.72,51.86,76800.0,37.7222,37.817,37.7003,37.8024,76800.0
2011-10-12 15:45:00,51.87,51.88,51.47,51.54,134500.0,37.8097,37.817,37.5181,37.5691,134500.0
2011-10-12 15:50:00,51.55,51.64,51.44,51.45,153900.0,37.5764,37.642,37.4962,37.5035,153900.0
2011-10-12 15:55:00,51.47,51.59,51.43,51.43,296500.0,37.5181,37.6056,37.4889,37.4889,296500.0
2011-10-13 09:30:00,50.83,50.94,50.46,50.51,160300.0,37.0516,37.1318,36.7819,36.8183,160300.0
2011-10-13 09:35:00,50.51,50.52,50.31,50.41,44000.0,36.8183,36.8256,36.6725,36.7454,44000.0
2011-10-13 09:40:00,50.41,50.45,50.27,50.29,27200.0,36.7454,36.7746,36.6434,36.658,27200.0
2011-10-13 09:45:00,50.29,50.41,50.24,50.38,31100.0,36.658,36.7454,36.6215,36.7236,31100.0
2011-10-13 09:50:00,50.37,50.38,50.16,50.19,20700.0,36.7163,36.7236,36.5632,36.5851,20700.0
2011-10-13 09:55:00,50.19,50.21,50.02,50.06,29800.0,36.5851,36.5996,36.4612,36.4903,29800.0
2011-10-13 10:00:00,50.07,50.18,50.02,50.07,35900.0,36.4976,36.5778,36.4612,36.4976,35900.0
2011-10-13 10:05:00,50.06,50.11,50.01,50.1,32900.0,36.4903,36.5268,36.4539,36.5195,32900.0
2011-10-13 10:10:00,50.08,50.18,50.03,50.13,43700.0,36.5049,36.5778,36.4684,36.5413,43700.0
2011-10-13 10:15:00,50.13,50.17,50.06,50.06,28800.0,36.5413,36.5705,36.4903,36.4903,28800.0
2011-10-13 10:20:00,50.06,50.1,49.97,50.1,33700.0,36.4903,36.5195,36.4247,36.5195,33700.0
2011-10-13 10:25:00,50.1,50.16,50.08,50.12,36300.0,36.5195,36.5632,36.5049,36.534,36300.0
2011-10-13 10:30:00,50.1,50.28,50.09,50.27,32800.0,36.5195,36.6507,36.5122,36.6434,32800.0
2011-10-13 10:35:00,50.26,50.27,50.17,50.26,39800.0,36.6361,36.6434,36.5705,36.6361,39800.0
2011-10-13 10:40:00,50.26,50.26,50.14,50.25,24600.0,36.6361,36.6361,36.5486,36.6288,24600.0
2011-10-13 10:45:00,50.26,50.26,50.15,50.19,46000.0,36.6361,36.6361,36.5559,36.5851,46000.0
2011-10-13 10:50:00,50.19,50.26,50.19,50.21,15200.0,36.5851,36.6361,36.5851,36.5996,15200.0
2011-10-13 10:55:00,50.2,50.26,50.16,50.16,31400.0,36.5924,36.6361,36.5632,36.5632,31400.0
2011-10-13 11:00:00,50.16,50.25,50.14,50.23,60200.0,36.5632,36.6288,36.5486,36.6142,60200.0
2011-10-13 11:05:00,50.24,50.26,50.18,50.21,26200.0,36.6215,36.6361,36.5778,36.5996,26200.0
2011-10-13 11:10:00,50.21,50.32,50.2,50.3,25600.0,36.5996,36.6798,36.5924,36.6653,25600.0
2011-10-13 11:15:00,50.29,50.3,50.13,50.13,39700.0,36.658,36.6653,36.5413,36.5413,39700.0
2011-10-13 11:20:00,50.14,50.21,50.14,50.19,31300.0,36.5486,36.5996,36.5486,36.5851,31300.0
2011-10-13 11:25:00,50.19,50.23,50.16,50.19,32000.0,36.5851,36.6142,36.5632,36.5851,32000.0
2011-10-13 11:30:00,50.19,50.25,50.17,50.19,20200.0,36.5851,36.6288,36.5705,36.5851,20200.0
2011-10-13 11:35:00,50.2,50.25,50.18,50.18,18000.0,36.5924,36.6288,36.5778,36.5778,18000.0
2011-10-13 11:40:00,50.19,50.28,50.17,50.22,30400.0,36.5851,36.6507,36.5705,36.6069,30400.0
2011-10-13 11:45:00,50.23,50.29,50.21,50.22,21200.0,36.6142,36.658,36.5996,36.6069,21200.0
2011-10-13 11:50:00,50.2,50.22,50.17,50.18,28500.0,36.5924,36.6069,36.5705,36.5778,28500.0
2011-10-13 11:55:00,50.19,50.25,50.17,50.2,17700.0,36.5851,36.6288,36.5705,36.5924,17700.0
2011-10-13 12:00:00,50.21,50.26,50.2,50.26,19600.0,36.5996,36.6361,36.5924,36.6361,19600.0
2011-10-13 12:05:00,50.26,50.33,50.25,50.26,19100.0,36.6361,36.6871,36.6288,36.6361,19100.0
2011-10-13 12:10:00,50.26,50.28,50.23,50.25,37000.0,36.6361,36.6507,36.6142,36.6288,37000.0
2011-10-13 12:15:00,50.26,50.28,50.24,50.25,11400.0,36.6361,36.6507,36.6215,36.6288,11400.0
2011-10-13 12:20:00,50.25,50.29,50.23,50.24,11800.0,36.6288,36.658,36.6142,36.6215,11800.0
2011-10-13 12:25:00,50.23,50.27,50.2,50.22,15200.0,36.6142,36.6434,36.5924,36.6069,15200.0
2011-10-13 12:30:00,50.22,50.24,50.09,50.13,22900.0,36.6069,36.6215,36.5122,36.5413,22900.0
2011-10-13 12:35:00,50.13,50.17,50.13,50.16,9300.0,36.5413,36.5705,36.5413,36.5632,9300.0
2011-10-13 12:40:00,50.17,50.22,50.16,50.2,10800.0,36.5705,36.6069,36.5632,36.5924,10800.0
2011-10-13 12:45:00,50.21,50.29,50.21,50.28,10900.0,36.5996,36.658,36.5996,36.6507,10900.0
2011-10-13 12:50:00,50.27,50.32,50.26,50.27,12100.0,36.6434,36.6798,36.6361,36.6434,12100.0
2011-10-13 12:55:00,50.28,50.32,50.26,50.28,10900.0,36.6507,36.6798,36.6361,36.6507,10900.0
2011-10-13 13:00:00,50.28,50.31,50.21,50.26,14600.0,36.6507,36.6725,36.5996,36.6361,14600.0
2011-10-13 13:05:00,50.25,50.38,50.19,50.37,19700.0,36.6288,36.7236,36.5851,36.7163,19700.0
2011-10-13 13:10:00,50.37,50.47,50.37,50.43,17800.0,36.7163,36.7892,36.7163,36.76,17800.0
2011-10-13 13:15:00,50.43,50.5,50.43,50.46,19700.0,36.76,36.811,36.76,36.7819,19700.0
2011-10-13 13:20:00,50.45,50.49,50.45,50.48,8500.0,36.7746,36.8037,36.7746,36.7965,8500.0
2011-10-13 13:25:00,50.49,50.51,50.45,50.46,47100.0,36.8037,36.8183,36.7746,36.7819,47100.0
2011-10-13 13:30:00,50.46,50.51,50.42,50.45,26300.0,36.7819,36.8183,36.7527,36.7746,26300.0
2011-10-13 13:35:00,50.43,50.45,50.4,50.43,16400.0,36.76,36.7746,36.7381,36.76,16400.0
2011-10-13 13:40:00,50.43,50.49,50.39,50.49,13000.0,36.76,36.8037,36.7309,36.8037,13000.0
2011-10-13 13:45:00,50.48,50.52,50.47,50.5,24200.0,36.7965,36.8256,36.7892,36.811,24200.0
2011-10-13 13:50:00,50.5,50.51,50.41,50.43,11500.0,36.811,36.8183,36.7454,36.76,11500.0
2011-10-13 13:55:00,50.41,50.45,50.39,50.45,9000.0,36.7454,36.7746,36.7309,36.7746,9000.0
2011-10-13 14:00:00,50.43,50.46,50.34,50.38,17000.0,36.76,36.7819,36.6944,36.7236,17000.0
2011-10-13 14:05:00,50.37,50.39,50.34,50.36,12100.0,36.7163,36.7309,36.6944,36.709,12100.0
2011-10-13 14:10:00,50.37,50.39,50.32,50.35,8600.0,36.7163,36.7309,36.6798,36.7017,8600.0
2011-10-13 14:15:00,50.34,50.45,50.34,50.45,18100.0,36.6944,36.7746,36.6944,36.7746,18100.0
2011-10-13 14:20:00,50.45,50.47,50.39,50.4,41100.0,36.7746,36.7892,36.7309,36.7381,41100.0
2011-10-13 14:25:00,50.39,50.39,50.3,50.32,13700.0,36.7309,36.7309,36.6653,36.6798,13700.0
2011-10-13 14:30:00,50.32,50.34,50.26,50.33,22100.0,36.6798,36.6944,36.6361,36.6871,22100.0
2011-10-13 14:35:00,50.32,50.34,50.23,50.26,22500.0,36.6798,36.6944,36.6142,36.6361,22500.0
2011-10-13 14:40:00,50.27,50.29,50.23,50.29,24500.0,36.6434,36.658,36.6142,36.658,24500.0
2011-10-13 14:45:00,50.29,50.5,50.28,50.48,30800.0,36.658,36.811,36.6507,36.7965,30800.0
2011-10-13 14:50:00,50.47,50.51,50.38,50.48,35700.0,36.7892,36.8183,36.7236,36.7965,35700.0
2011-10-13 14:55:00,50.47,50.5,50.44,50.46,45300.0,36.7892,36.811,36.7673,36.7819,45300.0
2011-10-13 15:00:00,50.46,50.56,50.46,50.55,55800.0,36.7819,36.8548,36.7819,36.8475,55800.0
2011-10-13 15:05:00,50.56,50.74,50.56,50.72,58100.0,36.8548,36.986,36.8548,36.9714,58100.0
2011-10-13 15:10:00,50.71,50.73,50.62,50.64,54500.0,36.9641,36.9787,36.8985,36.9131,54500.0
2011-10-13 15:15:00,50.64,50.71,50.62,50.71,51400.0,36.9131,36.9641,36.8985,36.9641,51400.0
2011-10-13 15:20:00,50.71,50.73,50.4,50.4,36800.0,36.9641,36.9787,36.7381,36.7381,36800.0
2011-10-13 15:25:00,50.38,50.45,50.33,50.4,48900.0,36.7236,36.7746,36.6871,36.7381,48900.0
2011-10-13 15:30:00,50.4,50.4,50.28,50.32,64700.0,36.7381,36.7381,36.6507,36.6798,64700.0
2011-10-13 15:35:00,50.34,50.42,50.32,50.34,28000.0,36.6944,36.7527,36.6798,36.6944,28000.0
2011-10-13 15:40:00,50.35,50.44,50.31,50.41,42700.0,36.7017,36.7673,36.6725,36.7454,42700.0
2011-10-13 15:45:00,50.41,50.5,50.3,50.37,54300.0,36.7454,36.811,36.6653,36.7163,54300.0
2011-10-13 15:50:00,50.38,50.49,50.38,50.49,64500.0,36.7236,36.8037,36.7236,36.8037,64500.0
2011-10-13 15:55:00,50.49,50.56,50.44,50.48,198200.0,36.8037,36.8548,36.7673,36.7965,198200.0
2011-10-14 09:30:00,51.29,51.33,50.86,51.09,47700.0,37.3869,37.4161,37.0735,37.2411,47700.0
2011-10-14 09:35:00,51.08,51.14,50.96,51.0,26300.0,37.2338,37.2776,37.1463,37.1755,26300.0
2011-10-14 09:40:00,51.01,51.05,50.9,50.9,42300.0,37.1828,37.212,37.1026,37.1026,42300.0
2011-10-14 09:45:00,50.9,51.06,50.9,51.01,36400.0,37.1026,37.2192,37.1026,37.1828,36400.0
2011-10-14 09:50:00,51.02,51.02,50.89,50.89,15000.0,37.1901,37.1901,37.0953,37.0953,15000.0
2011-10-14 09:55:00,50.88,50.92,50.69,50.75,81900.0,37.088,37.1172,36.9495,36.9933,81900.0
2011-10-14 10:00:00,50.75,50.8,50.7,50.77,26000.0,36.9933,37.0297,36.9568,37.0078,26000.0
2011-10-14 10:05:00,50.79,50.82,50.73,50.73,17600.0,37.0224,37.0443,36.9787,36.9787,17600.0
2011-10-14 10:10:00,50.73,50.79,50.63,50.63,52700.0,36.9787,37.0224,36.9058,36.9058,52700.0
2011-10-14 10:15:00,50.64,50.64,50.54,50.6,20500.0,36.9131,36.9131,36.8402,36.8839,20500.0
2011-10-14 10:20:00,50.6,50.8,50.54,50.78,15700.0,36.8839,37.0297,36.8402,37.0151,15700.0
2011-10-14 10:25:00,50.77,50.78,50.55,50.58,12600.0,37.0078,37.0151,36.8475,36.8694,12600.0
2011-10-14 10:30:00,50.57,50.62,50.38,50.62,23800.0,36.8621,36.8985,36.7236,36.8985,23800.0
2011-10-14 10:35:00,50.62,50.66,50.6,50.66,21400.0,36.8985,36.9277,36.8839,36.9277,21400.0
2011-10-14 10:40:00,50.66,50.72,50.6,50.67,24800.0,36.9277,36.9714,36.8839,36.935,24800.0
2011-10-14 10:45:00,50.67,50.69,50.49,50.49,44600.0,36.935,36.9495,36.8037,36.8037,44600.0
2011-10-14 10:50:00,50.49,50.52,50.38,50.42,24300.0,36.8037,36.8256,36.7236,36.7527,24300.0
2011-10-14 10:55:00,50.42,50.54,50.41,50.48,18900.0,36.7527,36.8402,36.7454,36.7965,18900.0
2011-10-14 11:00:00,50.49,50.51,50.47,50.48,19800.0,36.8037,36.8183,36.7892,36.7965,19800.0
2011-10-14 11:05:00,50.48,50.48,50.35,50.4,15000.0,36.7965,36.7965,36.7017,36.7381,15000.0
2011-10-14 11:10:00,50.42,50.5,50.42,50.46,13400.0,36.7527,36.811,36.7527,36.7819,13400.0
2011-10-14 11:15:00,50.47,50.53,50.44,50.53,15200.0,36.7892,36.8329,36.7673,36.8329,15200.0
2011-10-14 11:20:00,50.53,50.55,50.47,50.52,26800.0,36.8329,36.8475,36.7892,36.8256,26800.0
2011-10-14 11:25:00,50.52,50.61,50.51,50.6,22900.0,36.8256,36.8912,36.8183,36.8839,22900.0
2011-10-14 11:30:00,50.6,50.67,50.56,50.65,15600.0,36.8839,36.935,36.8548,36.9204,15600.0
2011-10-14 11:35:00,50.65,50.68,50.63,50.64,9900.0,36.9204,36.9422,36.9058,36.9131,9900.0
2011-10-14 11:40:00,50.63,50.66,50.63,50.63,13600.0,36.9058,36.9277,36.9058,36.9058,13600.0
2011-10-14 11:45:00,50.64,50.65,50.62,50.62,12800.0,36.9131,36.9204,36.8985,36.8985,12800.0
2011-10-14 11:50:00,50.62,50.66,50.62,50.65,10200.0,36.8985,36.9277,36.8985,36.9204,10200.0
2011-10-14 11:55:00,50.65,50.66,50.56,50.56,6600.0,36.9204,36.9277,36.8548,36.8548,6600.0
2011-10-14 12:00:00,50.56,50.56,50.49,50.5,11800.0,36.8548,36.8548,36.8037,36.811,11800.0
2011-10-14 12:05:00,50.51,50.53,50.48,50.53,8800.0,36.8183,36.8329,36.7965,36.8329,8800.0
2011-10-14 12:10:00,50.53,50.55,50.47,50.47,9600.0,36.8329,36.8475,36.7892,36.7892,9600.0
2011-10-14 12:15:00,50.47,50.49,50.43,50.47,8400.0,36.7892,36.8037,36.76,36.7892,8400.0
2011-10-14 12:20:00,50.47,50.49,50.47,50.47,6600.0,36.7892,36.8037,36.7892,36.7892,6600.0
2011-10-14 12:25:00,50.47,50.5,50.47,50.49,13700.0,36.7892,36.811,36.7892,36.8037,13700.0
2011-10-14 12:30:00,50.51,50.58,50.5,50.58,13600.0,36.8183,36.8694,36.811,36.8694,13600.0
2011-10-14 12:35:00,50.56,50.59,50.55,50.56,4500.0,36.8548,36.8766,36.8475,36.8548,4500.0
2011-10-14 12:40:00,50.56,50.56,50.5,50.5,7200.0,36.8548,36.8548,36.811,36.811,7200.0
2011-10-14 12:45:00,50.49,50.53,50.49,50.52,3900.0,36.8037,36.8329,36.8037,36.8256,3900.0
2011-10-14 12:50:00,50.51,50.54,50.51,50.52,8100.0,36.8183,36.8402,36.8183,36.8256,8100.0
2011-10-14 12:55:00,50.53,50.53,50.5,50.51,6700.0,36.8329,36.8329,36.811,36.8183,6700.0
2011-10-14 13:00:00,50.52,50.55,50.5,50.55,12500.0,36.8256,36.8475,36.811,36.8475,12500.0
2011-10-14 13:05:00,50.53,50.56,50.51,50.54,6300.0,36.8329,36.8548,36.8183,36.8402,6300.0
2011-10-14 13:10:00,50.53,50.58,50.52,50.55,7500.0,36.8329,36.8694,36.8256,36.8475,7500.0
2011-10-14 13:15:00,50.56,50.63,50.56,50.63,9000.0,36.8548,36.9058,36.8548,36.9058,9000.0
2011-10-14 13:20:00,50.62,50.64,50.61,50.63,8900.0,36.8985,36.9131,36.8912,36.9058,8900.0
2011-10-14 13:25:00,50.63,50.64,50.62,50.63,12700.0,36.9058,36.9131,36.8985,36.9058,12700.0
2011-10-14 13:30:00,50.63,50.64,50.61,50.64,8800.0,36.9058,36.9131,36.8912,36.9131,8800.0
2011-10-14 13:35:00,50.64,50.64,50.6,50.61,5800.0,36.9131,36.9131,36.8839,36.8912,5800.0
2011-10-14 13:40:00,50.61,50.64,50.61,50.64,10500.0,36.8912,36.9131,36.8912,36.9131,10500.0
2011-10-14 13:45:00,50.64,50.71,50.64,50.71,21900.0,36.9131,36.9641,36.9131,36.9641,21900.0
2011-10-14 13:50:00,50.7,50.72,50.68,50.72,14700.0,36.9568,36.9714,36.9422,36.9714,14700.0
2011-10-14 13:55:00,50.71,50.77,50.71,50.77,17600.0,36.9641,37.0078,36.9641,37.0078,17600.0
2011-10-14 14:00:00,50.76,50.8,50.75,50.75,16700.0,37.0006,37.0297,36.9933,36.9933,16700.0
2011-10-14 14:05:00,50.76,50.76,50.7,50.74,8200.0,37.0006,37.0006,36.9568,36.986,8200.0
2011-10-14 14:10:00,50.73,50.73,50.69,50.7,19000.0,36.9787,36.9787,36.9495,36.9568,19000.0
2011-10-14 14:15:00,50.71,50.73,50.69,50.69,7000.0,36.9641,36.9787,36.9495,36.9495,7000.0
2011-10-14 14:20:00,50.71,50.72,50.67,50.69,14500.0,36.9641,36.9714,36.935,36.9495,14500.0
2011-10-14 14:25:00,50.69,50.69,50.64,50.64,16800.0,36.9495,36.9495,36.9131,36.9131,16800.0
2011-10-14 14:30:00,50.66,50.66,50.61,50.61,13800.0,36.9277,36.9277,36.8912,36.8912,13800.0
2011-10-14 14:35:00,50.61,50.66,50.61,50.64,11200.0,36.8912,36.9277,36.8912,36.9131,11200.0
2011-10-14 14:40:00,50.65,50.65,50.62,50.65,11400.0,36.9204,36.9204,36.8985,36.9204,11400.0
2011-10-14 14:45:00,50.65,50.67,50.63,50.65,11600.0,36.9204,36.935,36.9058,36.9204,11600.0
2011-10-14 14:50:00,50.66,50.74,50.65,50.72,13400.0,36.9277,36.986,36.9204,36.9714,13400.0
2011-10-14 14:55:00,50.71,50.83,50.71,50.83,19000.0,36.9641,37.0516,36.9641,37.0516,19000.0
2011-10-14 15:00:00,50.82,50.89,50.81,50.88,24000.0,37.0443,37.0953,37.037,37.088,24000.0
2011-10-14 15:05:00,50.88,50.92,50.85,50.85,22300.0,37.088,37.1172,37.0662,37.0662,22300.0
2011-10-14 15:10:00,50.85,50.85,50.79,50.82,11500.0,37.0662,37.0662,37.0224,37.0443,11500.0
2011-10-14 15:15:00,50.81,50.87,50.81,50.85,16100.0,37.037,37.0807,37.037,37.0662,16100.0
2011-10-14 15:20:00,50.86,50.98,50.86,50.9,20900.0,37.0735,37.1609,37.0735,37.1026,20900.0
2011-10-14 15:25:00,50.9,51.01,50.9,51.0,55800.0,37.1026,37.1828,37.1026,37.1755,55800.0
2011-10-14 15:30:00,51.0,51.21,50.99,51.2,70900.0,37.1755,37.3286,37.1682,37.3213,70900.0
2011-10-14 15:35:00,51.21,51.21,51.11,51.11,106700.0,37.3286,37.3286,37.2557,37.2557,106700.0
2011-10-14 15:40:00,51.11,51.17,51.02,51.12,125400.0,37.2557,37.2994,37.1901,37.263,125400.0
2011-10-14 15:45:00,51.13,51.15,51.0,51.03,71100.0,37.2703,37.2848,37.1755,37.1974,71100.0
2011-10-14 15:50:00,51.04,51.08,50.98,51.08,104900.0,37.2047,37.2338,37.1609,37.2338,104900.0
2011-10-14 15:55:00,51.07,51.27,51.07,51.26,377700.0,37.2265,37.3723,37.2265,37.365,377700.0
2011-10-17 09:30:00,50.7,50.77,50.36,50.36,39900.0,36.9568,37.0078,36.709,36.709,39900.0
2011-10-17 09:35:00,50.36,50.43,50.27,50.27,41700.0,36.709,36.76,36.6434,36.6434,41700.0
2011-10-17 09:40:00,50.27,50.46,50.26,50.45,35000.0,36.6434,36.7819,36.6361,36.7746,35000.0
2011-10-17 09:45:00,50.47,50.63,50.44,50.44,19900.0,36.7892,36.9058,36.7673,36.7673,19900.0
2011-10-17 09:50:00,50.47,50.5,50.26,50.29,15500.0,36.7892,36.811,36.6361,36.658,15500.0
2011-10-17 09:55:00,50.28,50.42,50.27,50.4,13200.0,36.6507,36.7527,36.6434,36.7381,13200.0
2011-10-17 10:00:00,50.41,50.47,50.39,50.4,21800.0,36.7454,36.7892,36.7309,36.7381,21800.0
2011-10-17 10:05:00,50.4,50.41,50.29,50.35,8900.0,36.7381,36.7454,36.658,36.7017,8900.0
2011-10-17 10:10:00,50.35,50.39,50.26,50.3,31000.0,36.7017,36.7309,36.6361,36.6653,31000.0
2011-10-17 10:15:00,50.3,50.39,50.26,50.26,36800.0,36.6653,36.7309,36.6361,36.6361,36800.0
2011-10-17 10:20:00,50.26,50.29,50.23,50.23,7900.0,36.6361,36.658,36.6142,36.6142,7900.0
2011-10-17 10:25:00,50.23,50.23,50.12,50.12,10500.0,36.6142,36.6142,36.534,36.534,10500.0
2011-10-17 10:30:00,50.11,50.12,50.02,50.03,47200.0,36.5268,36.534,36.4612,36.4684,47200.0
2011-10-17 10:35:00,50.03,50.18,50.01,50.01,75200.0,36.4684,36.5778,36.4539,36.4539,75200.0
2011-10-17 10:40:00,50.01,50.01,49.86,49.86,30500.0,36.4539,36.4539,36.3445,36.3445,30500.0
2011-10-17 10:45:00,49.87,49.91,49.85,49.88,11000.0,36.3518,36.381,36.3372,36.3591,11000.0
2011-10-17 10:50:00,49.87,49.98,49.83,49.98,9200.0,36.3518,36.432,36.3227,36.432,9200.0
2011-10-17 10:55:00,49.98,50.1,49.97,50.06,22900.0,36.432,36.5195,36.4247,36.4903,22900.0
2011-10-17 11:00:00,50.05,50.07,49.93,49.93,27200.0,36.483,36.4976,36.3955,36.3955,27200.0
2011-10-17 11:05:00,49.93,50.11,49.93,50.0,33900.0,36.3955,36.5268,36.3955,36.4466,33900.0
2011-10-17 11:10:00,50.0,50.01,49.92,50.01,11200.0,36.4466,36.4539,36.3883,36.4539,11200.0
2011-10-17 11:15:00,50.0,50.05,49.98,49.98,12700.0,36.4466,36.483,36.432,36.432,12700.0
2011-10-17 11:20:00,49.98,50.08,49.97,50.06,14500.0,36.432,36.5049,36.4247,36.4903,14500.0
2011-10-17 11:25:00,50.06,50.06,50.03,50.04,12800.0,36.4903,36.4903,36.4684,36.4757,12800.0
2011-10-17 11:30:00,50.04,50.07,49.98,50.05,19700.0,36.4757,36.4976,36.432,36.483,19700.0
2011-10-17 11:35:00,50.05,50.12,50.02,50.12,13200.0,36.483,36.534,36.4612,36.534,13200.0
2011-10-17 11:40:00,50.12,50.2,50.12,50.14,48500.0,36.534,36.5924,36.534,36.5486,48500.0
2011-10-17 11:45:00,50.14,50.14,50.0,50.0,7100.0,36.5486,36.5486,36.4466,36.4466,7100.0
2011-10-17 11:50:00,50.01,50.13,50.0,50.12,23200.0,36.4539,36.5413,36.4466,36.534,23200.0
2011-10-17 11:55:00,50.11,50.2,50.11,50.17,14900.0,36.5268,36.5924,36.5268,36.5705,14900.0
2011-10-17 12:00:00,50.16,50.25,50.14,50.24,20100.0,36.5632,36.6288,36.5486,36.6215,20100.0
2011-10-17 12:05:00,50.24,50.25,50.2,50.23,18400.0,36.6215,36.6288,36.5924,36.6142,18400.0
2011-10-17 12:10:00,50.21,50.26,50.15,50.2,24700.0,36.5996,36.6361,36.5559,36.5924,24700.0
2011-10-17 12:15:00,50.2,50.27,50.2,50.26,11800.0,36.5924,36.6434,36.5924,36.6361,11800.0
2011-10-17 12:20:00,50.26,50.34,50.25,50.31,52000.0,36.6361,36.6944,36.6288,36.6725,52000.0
2011-10-17 12:25:00,50.3,50.35,50.28,50.34,30000.0,36.6653,36.7017,36.6507,36.6944,30000.0
2011-10-17 12:30:00,50.34,50.41,50.33,50.39,36600.0,36.6944,36.7454,36.6871,36.7309,36600.0
2011-10-17 12:35:00,50.39,50.41,50.34,50.35,22000.0,36.7309,36.7454,36.6944,36.7017,22000.0
2011-10-17 12:40:00,50.35,50.39,50.34,50.38,12900.0,36.7017,36.7309,36.6944,36.7236,12900.0
2011-10-17 12:45:00,50.38,50.4,50.32,50.34,39800.0,36.7236,36.7381,36.6798,36.6944,39800.0
2011-10-17 12:50:00,50.36,50.4,50.36,50.38,42100.0,36.709,36.7381,36.709,36.7236,42100.0
2011-10-17 12:55:00,50.37,50.42,50.37,50.37,30100.0,36.7163,36.7527,36.7163,36.7163,30100.0
2011-10-17 13:00:00,50.36,50.39,50.31,50.35,32500.0,36.709,36.7309,36.6725,36.7017,32500.0
2011-10-17 13:05:00,50.33,50.38,50.33,50.37,9700.0,36.6871,36.7236,36.6871,36.7163,9700.0
2011-10-17 13:10:00,50.38,50.38,50.32,50.35,14000.0,36.7236,36.7236,36.6798,36.7017,14000.0
2011-10-17 13:15:00,50.35,50.43,50.31,50.41,12100.0,36.7017,36.76,36.6725,36.7454,12100.0
2011-10-17 13:20:00,50.41,50.43,50.39,50.4,5900.0,36.7454,36.76,36.7309,36.7381,5900.0
2011-10-17 13:25:00,50.4,50.4,50.31,50.33,6100.0,36.7381,36.7381,36.6725,36.6871,6100.0
2011-10-17 13:30:00,50.32,50.33,50.27,50.28,13900.0,36.6798,36.6871,36.6434,36.6507,13900.0
2011-10-17 13:35:00,50.28,50.28,50.14,50.18,20700.0,36.6507,36.6507,36.5486,36.5778,20700.0
2011-10-17 13:40:00,50.18,50.24,50.14,50.2,42800.0,36.5778,36.6215,36.5486,36.5924,42800.0
2011-10-17 13:45:00,50.2,50.26,50.17,50.17,11800.0,36.5924,36.6361,36.5705,36.5705,11800.0
2011-10-17 13:50:00,50.19,50.25,50.17,50.17,11500.0,36.5851,36.6288,36.5705,36.5705,11500.0
2011-10-17 13:55:00,50.17,50.22,50.15,50.19,7400.0,36.5705,36.6069,36.5559,36.5851,7400.0
2011-10-17 14:00:00,50.17,50.22,50.15,50.18,14900.0,36.5705,36.6069,36.5559,36.5778,14900.0
2011-10-17 14:05:00,50.17,50.19,50.1,50.14,50000.0,36.5705,36.5851,36.5195,36.5486,50000.0
2011-10-17 14:10:00,50.14,50.2,50.13,50.2,14300.0,36.5486,36.5924,36.5413,36.5924,14300.0
2011-10-17 14:15:00,50.19,50.19,50.1,50.16,23400.0,36.5851,36.5851,36.5195,36.5632,23400.0
2011-10-17 14:20:00,50.16,50.19,50.12,50.14,19400.0,36.5632,36.5851,36.534,36.5486,19400.0
2011-10-17 14:25:00,50.12,50.18,50.11,50.18,18100.0,36.534,36.5778,36.5268,36.5778,18100.0
2011-10-17 14:30:00,50.18,50.19,50.07,50.13,20500.0,36.5778,36.5851,36.4976,36.5413,20500.0
2011-10-17 14:35:00,50.12,50.14,50.03,50.05,15700.0,36.534,36.5486,36.4684,36.483,15700.0
2011-10-17 14:40:00,50.06,50.09,49.98,50.0,27900.0,36.4903,36.5122,36.432,36.4466,27900.0
2011-10-17 14:45:00,50.0,50.0,49.95,49.99,33200.0,36.4466,36.4466,36.4101,36.4393,33200.0
2011-10-17 14:50:00,49.99,50.01,49.95,49.98,33200.0,36.4393,36.4539,36.4101,36.432,33200.0
2011-10-17 14:55:00,49.98,50.09,49.98,50.09,29700.0,36.432,36.5122,36.432,36.5122,29700.0
2011-10-17 15:00:00,50.08,50.11,50.05,50.09,31500.0,36.5049,36.5268,36.483,36.5122,31500.0
2011-10-17 15:05:00,50.08,50.09,49.97,49.97,33500.0,36.5049,36.5122,36.4247,36.4247,33500.0
2011-10-17 15:10:00,49.97,50.1,49.95,50.01,35200.0,36.4247,36.5195,36.4101,36.4539,35200.0
2011-10-17 15:15:00,50.01,50.08,49.94,49.96,27000.0,36.4539,36.5049,36.4028,36.4174,27000.0
2011-10-17 15:20:00,49.94,49.98,49.91,49.97,31400.0,36.4028,36.432,36.381,36.4247,31400.0
2011-10-17 15:25:00,49.97,50.0,49.93,49.95,33900.0,36.4247,36.4466,36.3955,36.4101,33900.0
2011-10-17 15:30:00,49.95,50.0,49.85,49.89,44900.0,36.4101,36.4466,36.3372,36.3664,44900.0
2011-10-17 15:35:00,49.89,49.91,49.72,49.74,82500.0,36.3664,36.381,36.2425,36.2571,82500.0
2011-10-17 15:40:00,49.75,50.03,49.7,50.03,102500.0,36.2643,36.4684,36.2279,36.4684,102500.0
2011-10-17 15:45:00,50.03,50.05,49.77,49.89,104600.0,36.4684,36.483,36.2789,36.3664,104600.0
2011-10-17 15:50:00,49.89,49.93,49.68,49.71,104600.0,36.3664,36.3955,36.2133,36.2352,104600.0
2011-10-17 15:55:00,49.72,49.75,49.58,49.66,348100.0,36.2425,36.2643,36.1404,36.1987,348100.0
2011-10-18 09:30:00,50.06,50.31,49.77,50.27,57900.0,36.4903,36.6725,36.2789,36.6434,57900.0
2011-10-18 09:35:00,50.28,50.43,50.19,50.36,21300.0,36.6507,36.76,36.5851,36.709,21300.0
2011-10-18 09:40:00,50.36,50.43,50.25,50.31,15900.0,36.709,36.76,36.6288,36.6725,15900.0
2011-10-18 09:45:00,50.31,50.35,49.92,49.92,20500.0,36.6725,36.7017,36.3883,36.3883,20500.0
2011-10-18 09:50:00,49.94,50.0,49.84,49.86,20300.0,36.4028,36.4466,36.3299,36.3445,20300.0
2011-10-18 09:55:00,49.85,49.85,49.71,49.75,28500.0,36.3372,36.3372,36.2352,36.2643,28500.0
2011-10-18 10:00:00,49.75,49.79,49.68,49.69,25700.0,36.2643,36.2935,36.2133,36.2206,25700.0
2011-10-18 10:05:00,49.69,49.69,49.52,49.61,71700.0,36.2206,36.2206,36.0967,36.1623,71700.0
2011-10-18 10:10:00,49.61,49.7,49.58,49.67,29900.0,36.1623,36.2279,36.1404,36.206,29900.0
2011-10-18 10:15:00,49.67,49.83,49.66,49.76,41000.0,36.206,36.3227,36.1987,36.2716,41000.0
2011-10-18 10:20:00,49.76,50.04,49.76,49.96,24000.0,36.2716,36.4757,36.2716,36.4174,24000.0
2011-10-18 10:25:00,49.96,50.25,49.93,50.24,27300.0,36.4174,36.6288,36.3955,36.6215,27300.0
2011-10-18 10:30:00,50.23,50.33,50.22,50.31,29600.0,36.6142,36.6871,36.6069,36.6725,29600.0
2011-10-18 10:35:00,50.29,50.34,50.23,50.26,33000.0,36.658,36.6944,36.6142,36.6361,33000.0
2011-10-18 10:40:00,50.26,50.56,50.26,50.55,152800.0,36.6361,36.8548,36.6361,36.8475,152800.0
2011-10-18 10:45:00,50.56,50.59,50.43,50.49,114700.0,36.8548,36.8766,36.76,36.8037,114700.0
2011-10-18 10:50:00,50.5,50.61,50.43,50.43,39100.0,36.811,36.8912,36.76,36.76,39100.0
2011-10-18 10:55:00,50.44,50.57,50.42,50.52,35400.0,36.7673,36.8621,36.7527,36.8256,35400.0
2011-10-18 11:00:00,50.53,50.55,50.46,50.49,59000.0,36.8329,36.8475,36.7819,36.8037,59000.0
2011-10-18 11:05:00,50.49,50.61,50.47,50.59,84300.0,36.8037,36.8912,36.7892,36.8766,84300.0
2011-10-18 11:10:00,50.6,50.79,50.6,50.67,81900.0,36.8839,37.0224,36.8839,36.935,81900.0
2011-10-18 11:15:00,50.66,50.66,50.55,50.56,22500.0,36.9277,36.9277,36.8475,36.8548,22500.0
2011-10-18 11:20:00,50.56,50.68,50.56,50.68,155300.0,36.8548,36.9422,36.8548,36.9422,155300.0
2011-10-18 11:25:00,50.66,50.66,50.52,50.56,23700.0,36.9277,36.9277,36.8256,36.8548,23700.0
2011-10-18 11:30:00,50.57,50.76,50.56,50.74,54900.0,36.8621,37.0006,36.8548,36.986,54900.0
2011-10-18 11:35:00,50.73,50.84,50.73,50.78,37300.0,36.9787,37.0589,36.9787,37.0151,37300.0
2011-10-18 11:40:00,50.79,50.8,50.73,50.77,20800.0,37.0224,37.0297,36.9787,37.0078,20800.0
2011-10-18 11:45:00,50.76,50.78,50.62,50.63,99400.0,37.0006,37.0151,36.8985,36.9058,99400.0
2011-10-18 11:50:00,50.63,50.66,50.55,50.57,17800.0,36.9058,36.9277,36.8475,36.8621,17800.0
2011-10-18 11:55:00,50.57,50.65,50.56,50.62,15700.0,36.8621,36.9204,36.8548,36.8985,15700.0
2011-10-18 12:00:00,50.62,50.69,50.59,50.67,18900.0,36.8985,36.9495,36.8766,36.935,18900.0
2011-10-18 12:05:00,50.67,50.71,50.64,50.68,19100.0,36.935,36.9641,36.9131,36.9422,19100.0
2011-10-18 12:10:00,50.67,50.73,50.67,50.7,75300.0,36.935,36.9787,36.935,36.9568,75300.0
2011-10-18 12:15:00,50.71,50.71,50.62,50.66,10600.0,36.9641,36.9641,36.8985,36.9277,10600.0
2011-10-18 12:20:00,50.66,50.7,50.64,50.64,15400.0,36.9277,36.9568,36.9131,36.9131,15400.0
2011-10-18 12:25:00,50.64,50.67,50.6,50.65,12500.0,36.9131,36.935,36.8839,36.9204,12500.0
2011-10-18 12:30:00,50.66,50.69,50.65,50.65,9900.0,36.9277,36.9495,36.9204,36.9204,9900.0
2011-10-18 12:35:00,50.67,50.84,50.65,50.83,29600.0,36.935,37.0589,36.9204,37.0516,29600.0
2011-10-18 12:40:00,50.84,50.89,50.83,50.89,17400.0,37.0589,37.0953,37.0516,37.0953,17400.0
2011-10-18 12:45:00,50.89,51.0,50.89,50.99,23600.0,37.0953,37.1755,37.0953,37.1682,23600.0
2011-10-18 12:50:00,50.99,51.06,50.97,50.97,58900.0,37.1682,37.2192,37.1536,37.1536,58900.0
2011-10-18 12:55:00,50.99,50.99,50.92,50.92,11200.0,37.1682,37.1682,37.1172,37.1172,11200.0
2011-10-18 13:00:00,50.93,51.0,50.9,50.95,38000.0,37.1245,37.1755,37.1026,37.1391,38000.0
2011-10-18 13:05:00,50.95,50.98,50.93,50.94,10200.0,37.1391,37.1609,37.1245,37.1318,10200.0
2011-10-18 13:10:00,50.96,50.96,50.83,50.83,14400.0,37.1463,37.1463,37.0516,37.0516,14400.0
2011-10-18 13:15:00,50.83,50.85,50.77,50.8,16000.0,37.0516,37.0662,37.0078,37.0297,16000.0
2011-10-18 13:20:00,50.8,50.8,50.73,50.76,16000.0,37.0297,37.0297,36.9787,37.0006,16000.0
2011-10-18 13:25:00,50.75,50.79,50.7,50.79,50500.0,36.9933,37.0224,36.9568,37.0224,50500.0
2011-10-18 13:30:00,50.79,50.79,50.72,50.77,28000.0,37.0224,37.0224,36.9714,37.0078,28000.0
2011-10-18 13:35:00,50.76,50.83,50.76,50.8,29900.0,37.0006,37.0516,37.0006,37.0297,29900.0
2011-10-18 13:40:00,50.8,50.86,50.77,50.83,73700.0,37.0297,37.0735,37.0078,37.0516,73700.0
2011-10-18 13:45:00,50.83,50.91,50.78,50.86,37700.0,37.0516,37.1099,37.0151,37.0735,37700.0
2011-10-18 13:50:00,50.87,50.96,50.85,50.87,31900.0,37.0807,37.1463,37.0662,37.0807,31900.0
2011-10-18 13:55:00,50.87,50.9,50.82,50.86,20300.0,37.0807,37.1026,37.0443,37.0735,20300.0
2011-10-18 14:00:00,50.86,50.91,50.83,50.91,23300.0,37.0735,37.1099,37.0516,37.1099,23300.0
2011-10-18 14:05:00,50.91,50.97,50.91,50.95,26100.0,37.1099,37.1536,37.1099,37.1391,26100.0
2011-10-18 14:10:00,50.96,51.03,50.93,51.0,32500.0,37.1463,37.1974,37.1245,37.1755,32500.0
2011-10-18 14:15:00,50.99,51.02,50.92,50.94,33600.0,37.1682,37.1901,37.1172,37.1318,33600.0
2011-10-18 14:20:00,50.94,51.0,50.91,50.97,38600.0,37.1318,37.1755,37.1099,37.1536,38600.0
2011-10-18 14:25:00,50.97,51.0,50.88,50.92,32200.0,37.1536,37.1755,37.088,37.1172,32200.0
2011-10-18 14:30:00,50.9,51.03,50.9,51.02,46100.0,37.1026,37.1974,37.1026,37.1901,46100.0
2011-10-18 14:35:00,51.03,51.03,50.93,50.95,23400.0,37.1974,37.1974,37.1245,37.1391,23400.0
2011-10-18 14:40:00,50.96,50.96,50.85,50.94,49500.0,37.1463,37.1463,37.0662,37.1318,49500.0
2011-10-18 14:45:00,50.92,50.98,50.91,50.94,26200.0,37.1172,37.1609,37.1099,37.1318,26200.0
2011-10-18 14:50:00,50.94,51.04,50.93,51.01,43000.0,37.1318,37.2047,37.1245,37.1828,43000.0
2011-10-18 14:55:00,51.02,51.16,51.01,51.15,43700.0,37.1901,37.2921,37.1828,37.2848,43700.0
2011-10-18 15:00:00,51.16,51.42,51.16,51.37,60200.0,37.2921,37.4817,37.2921,37.4452,60200.0
2011-10-18 15:05:00,51.38,51.53,51.37,51.44,88300.0,37.4525,37.5618,37.4452,37.4962,88300.0
2011-10-18 15:10:00,51.44,51.77,51.44,51.5,142800.0,37.4962,37.7368,37.4962,37.54,142800.0
2011-10-18 15:15:00,51.51,51.59,51.27,51.27,95100.0,37.5473,37.6056,37.3723,37.3723,95100.0
2011-10-18 15:20:00,51.28,51.43,51.19,51.21,122400.0,37.3796,37.4889,37.314,37.3286,122400.0
2011-10-18 15:25:00,51.22,51.37,51.2,51.21,88700.0,37.3359,37.4452,37.3213,37.3286,88700.0
2011-10-18 15:30:00,51.21,51.29,51.18,51.22,106500.0,37.3286,37.3869,37.3067,37.3359,106500.0
2011-10-18 15:35:00,51.23,51.45,51.22,51.35,123900.0,37.3432,37.5035,37.3359,37.4306,123900.0
2011-10-18 15:40:00,51.35,51.43,51.24,51.43,152200.0,37.4306,37.4889,37.3504,37.4889,152200.0
2011-10-18 15:45:00,51.42,51.52,51.42,51.52,136700.0,37.4817,37.5545,37.4817,37.5545,136700.0
2011-10-18 15:50:00,51.52,51.71,51.52,51.68,179600.0,37.5545,37.693,37.5545,37.6712,179600.0
2011-10-18 15:55:00,51.68,51.69,51.18,51.4,521100.0,37.6712,37.6785,37.3067,37.4671,521100.0
2011-10-19 09:30:00,52.23,52.74,52.0,52.35,187600.0,38.0721,38.4438,37.9044,38.1596,187600.0
2011-10-19 09:35:00,52.37,53.25,52.37,53.05,135800.0,38.1741,38.8156,38.1741,38.6698,135800.0
2011-10-19 09:40:00,53.04,53.93,53.03,53.16,228500.0,38.6625,39.3113,38.6552,38.75,228500.0
2011-10-19 09:45:00,53.15,53.8,53.12,53.8,150100.0,38.7427,39.2165,38.7208,39.2165,150100.0
2011-10-19 09:50:00,53.8,54.1,53.53,53.79,191100.0,39.2165,39.4352,39.0197,39.2092,191100.0
2011-10-19 09:55:00,53.8,54.18,53.6,54.18,279800.0,39.2165,39.4935,39.0707,39.4935,279800.0
2011-10-19 10:00:00,54.16,54.31,53.97,54.19,235700.0,39.4789,39.5883,39.3404,39.5008,235700.0
2011-10-19 10:05:00,54.19,54.32,53.98,54.28,93600.0,39.5008,39.5956,39.3477,39.5664,93600.0
2011-10-19 10:10:00,54.3,54.49,54.12,54.15,115100.0,39.581,39.7195,39.4498,39.4716,115100.0
2011-10-19 10:15:00,54.14,54.23,54.02,54.12,127700.0,39.4643,39.53,39.3769,39.4498,127700.0
2011-10-19 10:20:00,54.14,54.17,53.85,54.12,95200.0,39.4643,39.4862,39.253,39.4498,95200.0
2011-10-19 10:25:00,54.13,54.17,53.98,54.01,54800.0,39.4571,39.4862,39.3477,39.3696,54800.0
2011-10-19 10:30:00,53.99,54.02,53.81,53.81,82800.0,39.355,39.3769,39.2238,39.2238,82800.0
2011-10-19 10:35:00,53.82,54.0,53.82,53.99,52600.0,39.2311,39.3623,39.2311,39.355,52600.0
2011-10-19 10:40:00,54.0,54.0,53.88,53.96,80800.0,39.3623,39.3623,39.2748,39.3331,80800.0
2011-10-19 10:45:00,53.96,54.0,53.93,53.98,82100.0,39.3331,39.3623,39.3113,39.3477,82100.0
2011-10-19 10:50:00,54.0,54.18,53.94,54.1,74300.0,39.3623,39.4935,39.3186,39.4352,74300.0
2011-10-19 10:55:00,54.09,54.26,54.06,54.2,84600.0,39.4279,39.5518,39.406,39.5081,84600.0
2011-10-19 11:00:00,54.19,54.21,54.0,54.05,137500.0,39.5008,39.5154,39.3623,39.3987,137500.0
2011-10-19 11:05:00,54.04,54.34,54.03,54.33,91400.0,39.3915,39.6101,39.3842,39.6028,91400.0
2011-10-19 11:10:00,54.33,54.33,54.29,54.3,46700.0,39.6028,39.6028,39.5737,39.581,46700.0
2011-10-19 11:15:00,54.31,54.33,54.11,54.11,104700.0,39.5883,39.6028,39.4425,39.4425,104700.0
2011-10-19 11:20:00,54.11,54.16,54.05,54.16,60400.0,39.4425,39.4789,39.3987,39.4789,60400.0
2011-10-19 11:25:00,54.15,54.24,54.15,54.15,27500.0,39.4716,39.5372,39.4716,39.4716,27500.0
2011-10-19 11:30:00,54.13,54.21,54.13,54.16,57600.0,39.4571,39.5154,39.4571,39.4789,57600.0
2011-10-19 11:35:00,54.17,54.19,54.16,54.19,40700.0,39.4862,39.5008,39.4789,39.5008,40700.0
2011-10-19 11:40:00,54.19,54.32,54.18,54.29,60100.0,39.5008,39.5956,39.4935,39.5737,60100.0
2011-10-19 11:45:00,54.29,54.29,54.18,54.2,43500.0,39.5737,39.5737,39.4935,39.5081,43500.0
2011-10-19 11:50:00,54.2,54.26,54.18,54.2,30500.0,39.5081,39.5518,39.4935,39.5081,30500.0
2011-10-19 11:55:00,54.2,54.25,54.18,54.25,64200.0,39.5081,39.5445,39.4935,39.5445,64200.0
2011-10-19 12:00:00,54.25,54.29,54.21,54.28,27800.0,39.5445,39.5737,39.5154,39.5664,27800.0
2011-10-19 12:05:00,54.26,54.32,54.23,54.23,54100.0,39.5518,39.5956,39.53,39.53,54100.0
2011-10-19 12:10:00,54.23,54.25,54.18,54.25,114500.0,39.53,39.5445,39.4935,39.5445,114500.0
2011-10-19 12:15:00,54.25,54.47,54.24,54.46,40900.0,39.5445,39.7049,39.5372,39.6976,40900.0
2011-10-19 12:20:00,54.45,54.6,54.44,54.58,48300.0,39.6903,39.7997,39.683,39.7851,48300.0
2011-10-19 12:25:00,54.58,54.58,54.4,54.48,33500.0,39.7851,39.7851,39.6539,39.7122,33500.0
2011-10-19 12:30:00,54.48,54.56,54.48,54.55,38600.0,39.7122,39.7705,39.7122,39.7632,38600.0
2011-10-19 12:35:00,54.54,54.59,54.51,54.58,64700.0,39.7559,39.7924,39.7341,39.7851,64700.0
2011-10-19 12:40:00,54.57,54.64,54.54,54.54,54200.0,39.7778,39.8288,39.7559,39.7559,54200.0
2011-10-19 12:45:00,54.55,54.69,54.53,54.66,34300.0,39.7632,39.8653,39.7486,39.8434,34300.0
2011-10-19 12:50:00,54.64,54.85,54.62,54.85,64500.0,39.8288,39.9819,39.8142,39.9819,64500.0
2011-10-19 12:55:00,54.83,54.92,54.8,54.83,54200.0,39.9673,40.0329,39.9454,39.9673,54200.0
2011-10-19 13:00:00,54.83,55.0,54.82,55.0,58600.0,39.9673,40.0912,39.96,40.0912,58600.0
2011-10-19 13:05:00,55.0,55.03,54.92,54.98,81400.0,40.0912,40.1131,40.0329,40.0767,81400.0
2011-10-19 13:10:00,54.99,55.09,54.99,55.04,40000.0,40.0839,40.1568,40.0839,40.1204,40000.0
2011-10-19 13:15:00,55.04,55.04,54.85,54.93,37600.0,40.1204,40.1204,39.9819,40.0402,37600.0
2011-10-19 13:20:00,54.93,55.08,54.91,55.0,40700.0,40.0402,40.1495,40.0256,40.0912,40700.0
2011-10-19 13:25:00,54.99,55.07,54.99,54.99,72000.0,40.0839,40.1423,40.0839,40.0839,72000.0
2011-10-19 13:30:00,55.0,55.0,54.89,54.91,38200.0,40.0912,40.0912,40.011,40.0256,38200.0
2011-10-19 13:35:00,54.91,55.08,54.9,54.92,184000.0,40.0256,40.1495,40.0183,40.0329,184000.0
2011-10-19 13:40:00,54.91,54.95,54.78,54.81,94800.0,40.0256,40.0548,39.9309,39.9527,94800.0
2011-10-19 13:45:00,54.81,54.84,54.74,54.76,60300.0,39.9527,39.9746,39.9017,39.9163,60300.0
2011-10-19 13:50:00,54.75,54.85,54.74,54.79,43400.0,39.909,39.9819,39.9017,39.9382,43400.0
2011-10-19 13:55:00,54.78,54.8,54.63,54.71,62400.0,39.9309,39.9454,39.8215,39.8798,62400.0
2011-10-19 14:00:00,54.71,54.76,54.65,54.69,65600.0,39.8798,39.9163,39.8361,39.8653,65600.0
2011-10-19 14:05:00,54.69,54.79,54.53,54.77,192300.0,39.8653,39.9382,39.7486,39.9236,192300.0
2011-10-19 14:10:00,54.75,54.92,54.65,54.69,106200.0,39.909,40.0329,39.8361,39.8653,106200.0
2011-10-19 14:15:00,54.7,54.78,54.62,54.62,36300.0,39.8726,39.9309,39.8142,39.8142,36300.0
2011-10-19 14:20:00,54.62,54.62,54.36,54.4,95600.0,39.8142,39.8142,39.6247,39.6539,95600.0
2011-10-19 14:25:00,54.39,54.47,54.39,54.42,40800.0,39.6466,39.7049,39.6466,39.6684,40800.0
2011-10-19 14:30:00,54.43,54.44,54.36,54.43,72800.0,39.6757,39.683,39.6247,39.6757,72800.0
2011-10-19 14:35:00,54.43,54.52,54.43,54.52,60200.0,39.6757,39.7413,39.6757,39.7413,60200.0
2011-10-19 14:40:00,54.51,54.54,54.37,54.47,37400.0,39.7341,39.7559,39.632,39.7049,37400.0
2011-10-19 14:45:00,54.51,54.72,54.49,54.67,53500.0,39.7341,39.8871,39.7195,39.8507,53500.0
2011-10-19 14:50:00,54.66,54.66,54.51,54.59,56500.0,39.8434,39.8434,39.7341,39.7924,56500.0
2011-10-19 14:55:00,54.59,54.59,54.44,54.48,64600.0,39.7924,39.7924,39.683,39.7122,64600.0
2011-10-19 15:00:00,54.48,54.51,54.33,54.37,56600.0,39.7122,39.7341,39.6028,39.632,56600.0
2011-10-19 15:05:00,54.38,54.4,54.18,54.29,85500.0,39.6393,39.6539,39.4935,39.5737,85500.0
2011-10-19 15:10:00,54.29,54.34,54.18,54.22,62800.0,39.5737,39.6101,39.4935,39.5227,62800.0
2011-10-19 15:15:00,54.23,54.4,54.23,54.31,56000.0,39.53,39.6539,39.53,39.5883,56000.0
2011-10-19 15:20:00,54.32,54.36,54.25,54.32,46300.0,39.5956,39.6247,39.5445,39.5956,46300.0
2011-10-19 15:25:00,54.32,54.35,54.24,54.28,63700.0,39.5956,39.6174,39.5372,39.5664,63700.0
2011-10-19 15:30:00,54.28,54.52,54.28,54.51,74800.0,39.5664,39.7413,39.5664,39.7341,74800.0
2011-10-19 15:35:00,54.5,54.55,54.41,54.48,108700.0,39.7268,39.7632,39.6612,39.7122,108700.0
2011-10-19 15:40:00,54.49,54.52,54.34,54.44,155900.0,39.7195,39.7413,39.6101,39.683,155900.0
2011-10-19 15:45:00,54.43,54.62,54.29,54.61,191800.0,39.6757,39.8142,39.5737,39.8069,191800.0
2011-10-19 15:50:00,54.61,54.67,54.55,54.66,238800.0,39.8069,39.8507,39.7632,39.8434,238800.0
2011-10-19 15:55:00,54.66,54.66,54.22,54.4,679200.0,39.8434,39.8434,39.5227,39.6539,679200.0
2011-10-20 09:30:00,54.15,54.47,54.14,54.18,74400.0,39.4716,39.7049,39.4643,39.4935,74400.0
2011-10-20 09:35:00,54.18,54.22,53.85,54.02,66300.0,39.4935,39.5227,39.253,39.3769,66300.0
2011-10-20 09:40:00,54.0,54.13,53.8,53.92,40700.0,39.3623,39.4571,39.2165,39.304,40700.0
2011-10-20 09:45:00,53.9,53.95,53.76,53.79,62800.0,39.2894,39.3259,39.1874,39.2092,62800.0
2011-10-20 09:50:00,53.79,53.91,53.51,53.56,35300.0,39.2092,39.2967,39.0051,39.0416,35300.0
2011-10-20 09:55:00,53.56,53.79,53.52,53.77,42400.0,39.0416,39.2092,39.0124,39.1946,42400.0
2011-10-20 10:00:00,53.78,53.94,53.61,53.66,149600.0,39.2019,39.3186,39.078,39.1145,149600.0
2011-10-20 10:05:00,53.66,53.75,53.51,53.59,58100.0,39.1145,39.1801,39.0051,39.0634,58100.0
2011-10-20 10:10:00,53.59,53.76,53.59,53.7,65500.0,39.0634,39.1874,39.0634,39.1436,65500.0
2011-10-20 10:15:00,53.7,53.72,53.54,53.6,46200.0,39.1436,39.1582,39.027,39.0707,46200.0
2011-10-20 10:20:00,53.61,53.69,53.54,53.69,39700.0,39.078,39.1363,39.027,39.1363,39700.0
2011-10-20 10:25:00,53.68,53.74,53.64,53.73,36200.0,39.129,39.1728,39.0999,39.1655,36200.0
2011-10-20 10:30:00,53.73,53.82,53.65,53.7,322600.0,39.1655,39.2311,39.1072,39.1436,322600.0
2011-10-20 10:35:00,53.7,53.89,53.64,53.72,77100.0,39.1436,39.2821,39.0999,39.1582,77100.0
2011-10-20 10:40:00,53.73,53.75,53.63,53.72,60200.0,39.1655,39.1801,39.0926,39.1582,60200.0
2011-10-20 10:45:00,53.73,53.82,53.7,53.81,88700.0,39.1655,39.2311,39.1436,39.2238,88700.0
2011-10-20 10:50:00,53.81,53.87,53.74,53.8,65100.0,39.2238,39.2675,39.1728,39.2165,65100.0
2011-10-20 10:55:00,53.79,53.93,53.7,53.7,175200.0,39.2092,39.3113,39.1436,39.1436,175200.0
2011-10-20 11:00:00,53.7,53.87,53.68,53.86,218900.0,39.1436,39.2675,39.129,39.2602,218900.0
2011-10-20 11:05:00,53.85,53.91,53.82,53.83,117700.0,39.253,39.2967,39.2311,39.2384,117700.0
2011-10-20 11:10:00,53.84,53.84,53.63,53.66,53500.0,39.2457,39.2457,39.0926,39.1145,53500.0
2011-10-20 11:15:00,53.65,53.66,53.39,53.39,79300.0,39.1072,39.1145,38.9177,38.9177,79300.0
2011-10-20 11:20:00,53.4,53.49,53.4,53.49,71100.0,38.9249,38.9905,38.9249,38.9905,71100.0
2011-10-20 11:25:00,53.49,53.56,53.45,53.5,47500.0,38.9905,39.0416,38.9614,38.9978,47500.0
2011-10-20 11:30:00,53.49,53.57,53.44,53.56,45100.0,38.9905,39.0489,38.9541,39.0416,45100.0
2011-10-20 11:35:00,53.57,53.77,53.57,53.72,46900.0,39.0489,39.1946,39.0489,39.1582,46900.0
2011-10-20 11:40:00,53.71,53.79,53.67,53.74,72700.0,39.1509,39.2092,39.1218,39.1728,72700.0
2011-10-20 11:45:00,53.75,53.85,53.75,53.85,64800.0,39.1801,39.253,39.1801,39.253,64800.0
2011-10-20 11:50:00,53.85,53.86,53.7,53.7,35400.0,39.253,39.2602,39.1436,39.1436,35400.0
2011-10-20 11:55:00,53.7,53.84,53.68,53.84,90700.0,39.1436,39.2457,39.129,39.2457,90700.0
2011-10-20 12:00:00,53.83,53.84,53.73,53.8,35900.0,39.2384,39.2457,39.1655,39.2165,35900.0
2011-10-20 12:05:00,53.79,53.83,53.73,53.74,48000.0,39.2092,39.2384,39.1655,39.1728,48000.0
2011-10-20 12:10:00,53.74,53.74,53.6,53.62,24400.0,39.1728,39.1728,39.0707,39.0853,24400.0
2011-10-20 12:15:00,53.63,53.66,53.52,53.54,37400.0,39.0926,39.1145,39.0124,39.027,37400.0
2011-10-20 12:20:00,53.56,53.68,53.56,53.65,23400.0,39.0416,39.129,39.0416,39.1072,23400.0
2011-10-20 12:25:00,53.65,53.68,53.56,53.66,76200.0,39.1072,39.129,39.0416,39.1145,76200.0
2011-10-20 12:30:00,53.66,53.84,53.64,53.84,42700.0,39.1145,39.2457,39.0999,39.2457,42700.0
2011-10-20 12:35:00,53.84,53.89,53.76,53.87,21600.0,39.2457,39.2821,39.1874,39.2675,21600.0
2011-10-20 12:40:00,53.87,53.89,53.82,53.84,23200.0,39.2675,39.2821,39.2311,39.2457,23200.0
2011-10-20 12:45:00,53.83,53.91,53.8,53.81,17000.0,39.2384,39.2967,39.2165,39.2238,17000.0
2011-10-20 12:50:00,53.81,53.91,53.81,53.87,20600.0,39.2238,39.2967,39.2238,39.2675,20600.0
2011-10-20 12:55:00,53.88,54.05,53.86,54.02,38200.0,39.2748,39.3987,39.2602,39.3769,38200.0
2011-10-20 13:00:00,54.02,54.09,53.98,54.0,21700.0,39.3769,39.4279,39.3477,39.3623,21700.0
2011-10-20 13:05:00,54.01,54.23,54.01,54.07,39200.0,39.3696,39.53,39.3696,39.4133,39200.0
2011-10-20 13:10:00,54.07,54.2,54.07,54.09,28900.0,39.4133,39.5081,39.4133,39.4279,28900.0
2011-10-20 13:15:00,54.06,54.38,54.06,54.32,61500.0,39.406,39.6393,39.406,39.5956,61500.0
2011-10-20 13:20:00,54.33,54.39,54.27,54.35,39800.0,39.6028,39.6466,39.5591,39.6174,39800.0
2011-10-20 13:25:00,54.33,54.45,54.23,54.26,55800.0,39.6028,39.6903,39.53,39.5518,55800.0
2011-10-20 13:30:00,54.26,54.32,54.06,54.06,43700.0,39.5518,39.5956,39.406,39.406,43700.0
2011-10-20 13:35:00,54.05,54.14,54.0,54.04,81500.0,39.3987,39.4643,39.3623,39.3915,81500.0
2011-10-20 13:40:00,54.05,54.08,53.97,54.01,37600.0,39.3987,39.4206,39.3404,39.3696,37600.0
2011-10-20 13:45:00,54.01,54.18,54.01,54.1,56700.0,39.3696,39.4935,39.3696,39.4352,56700.0
2011-10-20 13:50:00,54.1,54.29,54.02,54.11,56300.0,39.4352,39.5737,39.3769,39.4425,56300.0
2011-10-20 13:55:00,54.11,54.13,54.0,54.0,29600.0,39.4425,39.4571,39.3623,39.3623,29600.0
2011-10-20 14:00:00,54.0,54.07,53.88,53.94,75000.0,39.3623,39.4133,39.2748,39.3186,75000.0
2011-10-20 14:05:00,53.94,54.03,53.92,53.93,33200.0,39.3186,39.3842,39.304,39.3113,33200.0
2011-10-20 14:10:00,53.93,53.96,53.81,53.85,44800.0,39.3113,39.3331,39.2238,39.253,44800.0
2011-10-20 14:15:00,53.83,53.95,53.83,53.9,62700.0,39.2384,39.3259,39.2384,39.2894,62700.0
2011-10-20 14:20:00,53.91,53.98,53.87,53.94,61200.0,39.2967,39.3477,39.2675,39.3186,61200.0
2011-10-20 14:25:00,53.94,53.97,53.88,53.9,56400.0,39.3186,39.3404,39.2748,39.2894,56400.0
2011-10-20 14:30:00,53.89,53.99,53.83,53.99,51700.0,39.2821,39.355,39.2384,39.355,51700.0
2011-10-20 14:35:00,53.99,54.3,53.98,54.3,60800.0,39.355,39.581,39.3477,39.581,60800.0
2011-10-20 14:40:00,54.31,54.37,54.15,54.28,84200.0,39.5883,39.632,39.4716,39.5664,84200.0
2011-10-20 14:45:00,54.28,54.53,54.28,54.52,98000.0,39.5664,39.7486,39.5664,39.7413,98000.0
2011-10-20 14:50:00,54.52,54.69,54.52,54.66,128100.0,39.7413,39.8653,39.7413,39.8434,128100.0
2011-10-20 14:55:00,54.64,54.76,54.64,54.71,113600.0,39.8288,39.9163,39.8288,39.8798,113600.0
2011-10-20 15:00:00,54.7,54.71,54.45,54.45,122200.0,39.8726,39.8798,39.6903,39.6903,122200.0
2011-10-20 15:05:00,54.45,54.54,54.42,54.51,92900.0,39.6903,39.7559,39.6684,39.7341,92900.0
2011-10-20 15:10:00,54.51,54.53,54.45,54.52,76700.0,39.7341,39.7486,39.6903,39.7413,76700.0
2011-10-20 15:15:00,54.52,54.53,54.44,54.46,51100.0,39.7413,39.7486,39.683,39.6976,51100.0
2011-10-20 15:20:00,54.45,54.49,54.26,54.27,86600.0,39.6903,39.7195,39.5518,39.5591,86600.0
2011-10-20 15:25:00,54.27,54.29,54.16,54.27,73100.0,39.5591,39.5737,39.4789,39.5591,73100.0
2011-10-20 15:30:00,54.27,54.38,54.17,54.37,106400.0,39.5591,39.6393,39.4862,39.632,106400.0
2011-10-20 15:35:00,54.38,54.38,54.23,54.25,90300.0,39.6393,39.6393,39.53,39.5445,90300.0
2011-10-20 15:40:00,54.25,54.49,54.25,54.46,108400.0,39.5445,39.7195,39.5445,39.6976,108400.0
2011-10-20 15:45:00,54.46,54.51,54.38,54.48,165200.0,39.6976,39.7341,39.6393,39.7122,165200.0
2011-10-20 15:50:00,54.49,54.56,54.37,54.43,176300.0,39.7195,39.7705,39.632,39.6757,176300.0
2011-10-20 15:55:00,54.44,54.54,54.35,54.5,407000.0,39.683,39.7559,39.6174,39.7268,407000.0
2011-10-21 09:30:00,55.29,55.53,54.95,55.31,373600.0,40.3026,40.4776,40.0548,40.3172,373600.0
2011-10-21 09:35:00,55.26,55.46,55.26,55.41,33200.0,40.2808,40.4265,40.2808,40.3901,33200.0
2011-10-21 09:40:00,55.41,55.44,55.1,55.11,59200.0,40.3901,40.412,40.1641,40.1714,59200.0
2011-10-21 09:45:00,55.11,55.39,55.1,55.39,76500.0,40.1714,40.3755,40.1641,40.3755,76500.0
2011-10-21 09:50:00,55.4,55.6,55.39,55.6,56300.0,40.3828,40.5286,40.3755,40.5286,56300.0
2011-10-21 09:55:00,55.6,55.78,55.6,55.73,102600.0,40.5286,40.6598,40.5286,40.6233,102600.0
2011-10-21 10:00:00,55.74,55.87,55.74,55.85,116000.0,40.6306,40.7254,40.6306,40.7108,116000.0
2011-10-21 10:05:00,55.84,55.98,55.84,55.87,77100.0,40.7035,40.8056,40.7035,40.7254,77100.0
2011-10-21 10:10:00,55.88,55.98,55.86,55.98,63400.0,40.7327,40.8056,40.7181,40.8056,63400.0
2011-10-21 10:15:00,55.98,56.16,55.92,56.14,96500.0,40.8056,40.9368,40.7618,40.9222,96500.0
2011-10-21 10:20:00,56.15,56.34,56.14,56.29,119200.0,40.9295,41.068,40.9222,41.0316,119200.0
2011-10-21 10:25:00,56.29,56.5,56.27,56.49,119700.0,41.0316,41.1846,41.017,41.1773,119700.0
2011-10-21 10:30:00,56.46,56.7,56.46,56.69,242900.0,41.1555,41.3304,41.1555,41.3231,242900.0
2011-10-21 10:35:00,56.69,56.91,56.67,56.72,239400.0,41.3231,41.4835,41.3085,41.345,239400.0
2011-10-21 10:40:00,56.72,56.78,56.6,56.74,96300.0,41.345,41.3887,41.2575,41.3596,96300.0
2011-10-21 10:45:00,56.74,56.84,56.36,56.62,398900.0,41.3596,41.4325,41.0826,41.2721,398900.0
2011-10-21 10:50:00,56.63,56.78,56.56,56.72,57000.0,41.2794,41.3887,41.2284,41.345,57000.0
2011-10-21 10:55:00,56.72,56.97,56.7,56.94,106400.0,41.345,41.5272,41.3304,41.5054,106400.0
2011-10-21 11:00:00,56.93,56.95,56.62,56.63,146300.0,41.4981,41.5126,41.2721,41.2794,146300.0
2011-10-21 11:05:00,56.63,56.67,56.53,56.64,112100.0,41.2794,41.3085,41.2065,41.2867,112100.0
2011-10-21 11:10:00,56.64,56.78,56.64,56.78,87600.0,41.2867,41.3887,41.2867,41.3887,87600.0
2011-10-21 11:15:00,56.77,56.77,56.7,56.72,61600.0,41.3814,41.3814,41.3304,41.345,61600.0
2011-10-21 11:20:00,56.71,56.79,56.67,56.78,66500.0,41.3377,41.396,41.3085,41.3887,66500.0
2011-10-21 11:25:00,56.77,56.85,56.77,56.83,51800.0,41.3814,41.4398,41.3814,41.4252,51800.0
2011-10-21 11:30:00,56.83,56.94,56.79,56.86,53000.0,41.4252,41.5054,41.396,41.447,53000.0
2011-10-21 11:35:00,56.87,56.87,56.73,56.73,58600.0,41.4543,41.4543,41.3523,41.3523,58600.0
2011-10-21 11:40:00,56.73,56.98,56.71,56.98,83000.0,41.3523,41.5345,41.3377,41.5345,83000.0
2011-10-21 11:45:00,56.98,57.09,56.93,57.09,69100.0,41.5345,41.6147,41.4981,41.6147,69100.0
2011-10-21 11:50:00,57.09,57.19,57.08,57.17,64900.0,41.6147,41.6876,41.6074,41.673,64900.0
2011-10-21 11:55:00,57.18,57.19,57.04,57.17,57700.0,41.6803,41.6876,41.5782,41.673,57700.0
2011-10-21 12:00:00,57.17,57.17,57.1,57.11,44800.0,41.673,41.673,41.622,41.6293,44800.0
2011-10-21 12:05:00,57.1,57.13,57.0,57.0,52900.0,41.622,41.6439,41.5491,41.5491,52900.0
2011-10-21 12:10:00,57.0,57.0,56.92,56.94,59900.0,41.5491,41.5491,41.4908,41.5054,59900.0
2011-10-21 12:15:00,56.95,57.0,56.92,56.94,35600.0,41.5126,41.5491,41.4908,41.5054,35600.0
2011-10-21 12:20:00,56.93,57.04,56.88,57.04,50400.0,41.4981,41.5782,41.4616,41.5782,50400.0
2011-10-21 12:25:00,57.03,57.07,56.96,57.04,93200.0,41.571,41.6001,41.5199,41.5782,93200.0
2011-10-21 12:30:00,57.04,57.05,56.95,56.98,40300.0,41.5782,41.5855,41.5126,41.5345,40300.0
2011-10-21 12:35:00,56.98,57.03,56.95,57.02,70600.0,41.5345,41.571,41.5126,41.5637,70600.0
2011-10-21 12:40:00,57.01,57.03,56.84,56.86,93200.0,41.5564,41.571,41.4325,41.447,93200.0
2011-10-21 12:45:00,56.86,56.97,56.84,56.95,37200.0,41.447,41.5272,41.4325,41.5126,37200.0
2011-10-21 12:50:00,56.97,57.08,56.96,57.06,36000.0,41.5272,41.6074,41.5199,41.5928,36000.0
2011-10-21 12:55:00,57.06,57.07,57.0,57.0,30600.0,41.5928,41.6001,41.5491,41.5491,30600.0
2011-10-21 13:00:00,57.0,57.0,56.86,56.9,30800.0,41.5491,41.5491,41.447,41.4762,30800.0
2011-10-21 13:05:00,56.9,56.91,56.84,56.87,25800.0,41.4762,41.4835,41.4325,41.4543,25800.0
2011-10-21 13:10:00,56.87,56.88,56.76,56.86,32800.0,41.4543,41.4616,41.3741,41.447,32800.0
2011-10-21 13:15:00,56.86,56.87,56.77,56.79,34600.0,41.447,41.4543,41.3814,41.396,34600.0
2011-10-21 13:20:00,56.79,56.86,56.76,56.78,30800.0,41.396,41.447,41.3741,41.3887,30800.0
2011-10-21 13:25:00,56.77,56.79,56.66,56.7,40900.0,41.3814,41.396,41.3013,41.3304,40900.0
2011-10-21 13:30:00,56.69,56.87,56.69,56.86,52400.0,41.3231,41.4543,41.3231,41.447,52400.0
2011-10-21 13:35:00,56.86,56.94,56.82,56.83,40700.0,41.447,41.5054,41.4179,41.4252,40700.0
2011-10-21 13:40:00,56.83,56.83,56.68,56.69,61800.0,41.4252,41.4252,41.3158,41.3231,61800.0
2011-10-21 13:45:00,56.7,56.7,56.6,56.67,73900.0,41.3304,41.3304,41.2575,41.3085,73900.0
2011-10-21 13:50:00,56.67,56.67,56.55,56.58,38500.0,41.3085,41.3085,41.2211,41.2429,38500.0
2011-10-21 13:55:00,56.58,56.59,56.45,56.49,57500.0,41.2429,41.2502,41.1482,41.1773,57500.0
2011-10-21 14:00:00,56.49,56.7,56.46,56.67,77300.0,41.1773,41.3304,41.1555,41.3085,77300.0
2011-10-21 14:05:00,56.67,56.7,56.6,56.63,64600.0,41.3085,41.3304,41.2575,41.2794,64600.0
2011-10-21 14:10:00,56.62,56.72,56.59,56.71,61100.0,41.2721,41.345,41.2502,41.3377,61100.0
2011-10-21 14:15:00,56.71,56.72,56.62,56.69,34800.0,41.3377,41.345,41.2721,41.3231,34800.0
2011-10-21 14:20:00,56.69,56.78,56.68,56.78,31400.0,41.3231,41.3887,41.3158,41.3887,31400.0
2011-10-21 14:25:00,56.78,56.83,56.77,56.8,35900.0,41.3887,41.4252,41.3814,41.4033,35900.0
2011-10-21 14:30:00,56.8,56.82,56.75,56.77,50700.0,41.4033,41.4179,41.3669,41.3814,50700.0
2011-10-21 14:35:00,56.76,56.84,56.75,56.84,34200.0,41.3741,41.4325,41.3669,41.4325,34200.0
2011-10-21 14:40:00,56.84,56.96,56.83,56.92,48200.0,41.4325,41.5199,41.4252,41.4908,48200.0
2011-10-21 14:45:00,56.93,56.95,56.87,56.88,38600.0,41.4981,41.5126,41.4543,41.4616,38600.0
2011-10-21 14:50:00,56.88,56.9,56.78,56.9,50900.0,41.4616,41.4762,41.3887,41.4762,50900.0
2011-10-21 14:55:00,56.91,56.96,56.85,56.96,46200.0,41.4835,41.5199,41.4398,41.5199,46200.0
2011-10-21 15:00:00,56.97,56.98,56.85,56.85,74600.0,41.5272,41.5345,41.4398,41.4398,74600.0
2011-10-21 15:05:00,56.85,56.91,56.83,56.86,52200.0,41.4398,41.4835,41.4252,41.447,52200.0
2011-10-21 15:10:00,56.85,56.86,56.81,56.83,71300.0,41.4398,41.447,41.4106,41.4252,71300.0
2011-10-21 15:15:00,56.83,56.94,56.82,56.93,83700.0,41.4252,41.5054,41.4179,41.4981,83700.0
2011-10-21 15:20:00,56.92,57.07,56.92,57.07,75000.0,41.4908,41.6001,41.4908,41.6001,75000.0
2011-10-21 15:25:00,57.07,57.09,57.0,57.02,97000.0,41.6001,41.6147,41.5491,41.5637,97000.0
2011-10-21 15:30:00,57.02,57.06,56.99,57.04,66500.0,41.5637,41.5928,41.5418,41.5782,66500.0
2011-10-21 15:35:00,57.03,57.04,56.93,56.95,76600.0,41.571,41.5782,41.4981,41.5126,76600.0
2011-10-21 15:40:00,56.95,57.06,56.94,57.0,104900.0,41.5126,41.5928,41.5054,41.5491,104900.0
2011-10-21 15:45:00,57.0,57.15,56.98,57.12,128800.0,41.5491,41.6584,41.5345,41.6366,128800.0
2011-10-21 15:50:00,57.13,57.29,57.07,57.26,199700.0,41.6439,41.7605,41.6001,41.7386,199700.0
2011-10-21 15:55:00,57.26,57.33,57.13,57.29,344600.0,41.7386,41.7896,41.6439,41.7605,344600.0
2011-10-24 09:30:00,57.16,57.29,57.01,57.18,80600.0,41.6657,41.7605,41.5564,41.6803,80600.0
2011-10-24 09:35:00,57.19,57.49,57.18,57.32,67400.0,41.6876,41.9063,41.6803,41.7824,67400.0
2011-10-24 09:40:00,57.32,57.33,57.2,57.33,76500.0,41.7824,41.7896,41.6949,41.7896,76500.0
2011-10-24 09:45:00,57.31,57.33,57.16,57.27,51900.0,41.7751,41.7896,41.6657,41.7459,51900.0
2011-10-24 09:50:00,57.29,57.34,57.13,57.24,55000.0,41.7605,41.7969,41.6439,41.724,55000.0
2011-10-24 09:55:00,57.27,57.32,57.14,57.21,54300.0,41.7459,41.7824,41.6511,41.7022,54300.0
2011-10-24 10:00:00,57.21,57.25,57.15,57.21,87200.0,41.7022,41.7313,41.6584,41.7022,87200.0
2011-10-24 10:05:00,57.21,57.44,57.21,57.38,53100.0,41.7022,41.8698,41.7022,41.8261,53100.0
2011-10-24 10:10:00,57.39,57.47,57.3,57.45,83600.0,41.8334,41.8917,41.7678,41.8771,83600.0
2011-10-24 10:15:00,57.45,57.63,57.44,57.62,49100.0,41.8771,42.0083,41.8698,42.001,49100.0
2011-10-24 10:20:00,57.63,57.68,57.56,57.6,34200.0,42.0083,42.0448,41.9573,41.9865,34200.0
2011-10-24 10:25:00,57.62,57.8,57.56,57.69,76300.0,42.001,42.1322,41.9573,42.0521,76300.0
2011-10-24 10:30:00,57.69,57.81,57.54,57.79,87100.0,42.0521,42.1395,41.9427,42.1249,87100.0
2011-10-24 10:35:00,57.79,57.8,57.6,57.73,66100.0,42.1249,42.1322,41.9865,42.0812,66100.0
2011-10-24 10:40:00,57.73,57.8,57.7,57.8,50700.0,42.0812,42.1322,42.0593,42.1322,50700.0
2011-10-24 10:45:00,57.81,57.81,57.66,57.68,50600.0,42.1395,42.1395,42.0302,42.0448,50600.0
2011-10-24 10:50:00,57.68,57.82,57.64,57.7,32300.0,42.0448,42.1468,42.0156,42.0593,32300.0
2011-10-24 10:55:00,57.7,57.82,57.7,57.75,45000.0,42.0593,42.1468,42.0593,42.0958,45000.0
2011-10-24 11:00:00,57.73,57.74,57.48,57.5,69100.0,42.0812,42.0885,41.899,41.9136,69100.0
2011-10-24 11:05:00,57.5,57.6,57.41,57.44,58400.0,41.9136,41.9865,41.848,41.8698,58400.0
2011-10-24 11:10:00,57.44,57.6,57.42,57.6,66500.0,41.8698,41.9865,41.8552,41.9865,66500.0
2011-10-24 11:15:00,57.6,57.75,57.6,57.75,46700.0,41.9865,42.0958,41.9865,42.0958,46700.0
2011-10-24 11:20:00,57.75,57.91,57.7,57.71,69600.0,42.0958,42.2124,42.0593,42.0666,69600.0
2011-10-24 11:25:00,57.71,57.83,57.7,57.78,59600.0,42.0666,42.1541,42.0593,42.1177,59600.0
2011-10-24 11:30:00,57.78,57.8,57.71,57.74,44700.0,42.1177,42.1322,42.0666,42.0885,44700.0
2011-10-24 11:35:00,57.74,57.84,57.7,57.83,33400.0,42.0885,42.1614,42.0593,42.1541,33400.0
2011-10-24 11:40:00,57.84,57.9,57.78,57.88,26400.0,42.1614,42.2051,42.1177,42.1906,26400.0
2011-10-24 11:45:00,57.89,58.0,57.87,57.93,33500.0,42.1978,42.278,42.1833,42.227,33500.0
2011-10-24 11:50:00,57.93,57.93,57.75,57.75,37700.0,42.227,42.227,42.0958,42.0958,37700.0
2011-10-24 11:55:00,57.76,57.79,57.68,57.79,34200.0,42.1031,42.1249,42.0448,42.1249,34200.0
2011-10-24 12:00:00,57.78,57.81,57.76,57.79,39500.0,42.1177,42.1395,42.1031,42.1249,39500.0
2011-10-24 12:05:00,57.79,57.81,57.76,57.8,46700.0,42.1249,42.1395,42.1031,42.1322,46700.0
2011-10-24 12:10:00,57.8,57.86,57.77,57.83,27800.0,42.1322,42.176,42.1104,42.1541,27800.0
2011-10-24 12:15:00,57.83,57.87,57.81,57.84,11900.0,42.1541,42.1833,42.1395,42.1614,11900.0
2011-10-24 12:20:00,57.83,57.85,57.79,57.79,25000.0,42.1541,42.1687,42.1249,42.1249,25000.0
2011-10-24 12:25:00,57.79,57.8,57.7,57.71,71800.0,42.1249,42.1322,42.0593,42.0666,71800.0
2011-10-24 12:30:00,57.71,57.78,57.66,57.69,21000.0,42.0666,42.1177,42.0302,42.0521,21000.0
2011-10-24 12:35:00,57.68,57.8,57.66,57.74,68400.0,42.0448,42.1322,42.0302,42.0885,68400.0
2011-10-24 12:40:00,57.73,57.79,57.69,57.74,41700.0,42.0812,42.1249,42.0521,42.0885,41700.0
2011-10-24 12:45:00,57.75,57.79,57.73,57.78,40700.0,42.0958,42.1249,42.0812,42.1177,40700.0
2011-10-24 12:50:00,57.78,57.8,57.77,57.77,21800.0,42.1177,42.1322,42.1104,42.1104,21800.0
2011-10-24 12:55:00,57.79,57.8,57.73,57.77,23400.0,42.1249,42.1322,42.0812,42.1104,23400.0
2011-10-24 13:00:00,57.78,57.8,57.73,57.76,28800.0,42.1177,42.1322,42.0812,42.1031,28800.0
2011-10-24 13:05:00,57.77,57.78,57.7,57.74,100100.0,42.1104,42.1177,42.0593,42.0885,100100.0
2011-10-24 13:10:00,57.74,57.79,57.72,57.76,28200.0,42.0885,42.1249,42.0739,42.1031,28200.0
2011-10-24 13:15:00,57.74,57.77,57.61,57.63,54800.0,42.0885,42.1104,41.9937,42.0083,54800.0
2011-10-24 13:20:00,57.63,57.74,57.58,57.72,45600.0,42.0083,42.0885,41.9719,42.0739,45600.0
2011-10-24 13:25:00,57.73,57.81,57.63,57.65,39300.0,42.0812,42.1395,42.0083,42.0229,39300.0
2011-10-24 13:30:00,57.64,57.73,57.62,57.66,32400.0,42.0156,42.0812,42.001,42.0302,32400.0
2011-10-24 13:35:00,57.67,57.71,57.6,57.71,32100.0,42.0375,42.0666,41.9865,42.0666,32100.0
2011-10-24 13:40:00,57.71,57.82,57.69,57.76,31000.0,42.0666,42.1468,42.0521,42.1031,31000.0
2011-10-24 13:45:00,57.75,57.86,57.71,57.85,100000.0,42.0958,42.176,42.0666,42.1687,100000.0
2011-10-24 13:50:00,57.84,57.87,57.77,57.86,28700.0,42.1614,42.1833,42.1104,42.176,28700.0
2011-10-24 13:55:00,57.86,57.88,57.8,57.8,30400.0,42.176,42.1906,42.1322,42.1322,30400.0
2011-10-24 14:00:00,57.82,57.87,57.81,57.85,34000.0,42.1468,42.1833,42.1395,42.1687,34000.0
2011-10-24 14:05:00,57.85,57.9,57.84,57.88,37200.0,42.1687,42.2051,42.1614,42.1906,37200.0
2011-10-24 14:10:00,57.86,57.89,57.76,57.81,41200.0,42.176,42.1978,42.1031,42.1395,41200.0
2011-10-24 14:15:00,57.82,57.82,57.74,57.8,50200.0,42.1468,42.1468,42.0885,42.1322,50200.0
2011-10-24 14:20:00,57.81,57.9,57.8,57.81,32100.0,42.1395,42.2051,42.1322,42.1395,32100.0
2011-10-24 14:25:00,57.82,57.88,57.82,57.84,49900.0,42.1468,42.1906,42.1468,42.1614,49900.0
2011-10-24 14:30:00,57.85,57.89,57.83,57.84,38200.0,42.1687,42.1978,42.1541,42.1614,38200.0
2011-10-24 14:35:00,57.84,57.86,57.77,57.86,42300.0,42.1614,42.176,42.1104,42.176,42300.0
2011-10-24 14:40:00,57.86,57.87,57.83,57.87,37700.0,42.176,42.1833,42.1541,42.1833,37700.0
2011-10-24 14:45:00,57.87,57.89,57.82,57.88,32100.0,42.1833,42.1978,42.1468,42.1906,32100.0
2011-10-24 14:50:00,57.85,57.87,57.75,57.82,82800.0,42.1687,42.1833,42.0958,42.1468,82800.0
2011-10-24 14:55:00,57.81,57.85,57.75,57.82,61300.0,42.1395,42.1687,42.0958,42.1468,61300.0
2011-10-24 15:00:00,57.83,57.89,57.77,57.79,75200.0,42.1541,42.1978,42.1104,42.1249,75200.0
2011-10-24 15:05:00,57.8,57.83,57.76,57.79,38500.0,42.1322,42.1541,42.1031,42.1249,38500.0
2011-10-24 15:10:00,57.78,57.78,57.63,57.63,52900.0,42.1177,42.1177,42.0083,42.0083,52900.0
2011-10-24 15:15:00,57.63,57.64,57.58,57.63,80900.0,42.0083,42.0156,41.9719,42.0083,80900.0
2011-10-24 15:20:00,57.63,57.63,57.53,57.55,79700.0,42.0083,42.0083,41.9354,41.95,79700.0
2011-10-24 15:25:00,57.55,57.57,57.43,57.53,85500.0,41.95,41.9646,41.8625,41.9354,85500.0
2011-10-24 15:30:00,57.52,57.62,57.51,57.55,56000.0,41.9281,42.001,41.9208,41.95,56000.0
2011-10-24 15:35:00,57.54,57.64,57.5,57.54,65500.0,41.9427,42.0156,41.9136,41.9427,65500.0
2011-10-24 15:40:00,57.55,57.63,57.52,57.59,83800.0,41.95,42.0083,41.9281,41.9792,83800.0
2011-10-24 15:45:00,57.59,57.6,57.45,57.47,90500.0,41.9792,41.9865,41.8771,41.8917,90500.0
2011-10-24 15:50:00,57.47,57.51,57.39,57.5,160000.0,41.8917,41.9208,41.8334,41.9136,160000.0
2011-10-24 15:55:00,57.49,57.7,57.47,57.65,258600.0,41.9063,42.0593,41.8917,42.0229,258600.0
2011-10-25 09:30:00,57.2,57.28,56.74,57.19,125800.0,41.6949,41.7532,41.3596,41.6876,125800.0
2011-10-25 09:35:00,57.2,57.23,56.56,56.95,141800.0,41.6949,41.7167,41.2284,41.5126,141800.0
2011-10-25 09:40:00,56.97,57.03,56.69,56.77,153700.0,41.5272,41.571,41.3231,41.3814,153700.0
2011-10-25 09:45:00,56.77,56.97,56.62,56.78,59700.0,41.3814,41.5272,41.2721,41.3887,59700.0
2011-10-25 09:50:00,56.78,56.87,56.62,56.75,122600.0,41.3887,41.4543,41.2721,41.3669,122600.0
2011-10-25 09:55:00,56.75,56.81,56.37,56.46,180200.0,41.3669,41.4106,41.0899,41.1555,180200.0
2011-10-25 10:00:00,56.46,56.68,56.22,56.46,148400.0,41.1555,41.3158,40.9805,41.1555,148400.0
2011-10-25 10:05:00,56.46,56.58,56.33,56.34,105100.0,41.1555,41.2429,41.0607,41.068,105100.0
2011-10-25 10:10:00,56.33,56.4,56.26,56.34,91400.0,41.0607,41.1117,41.0097,41.068,91400.0
2011-10-25 10:15:00,56.35,56.5,56.28,56.43,116900.0,41.0753,41.1846,41.0243,41.1336,116900.0
2011-10-25 10:20:00,56.43,56.5,56.38,56.39,44700.0,41.1336,41.1846,41.0972,41.1044,44700.0
2011-10-25 10:25:00,56.4,56.45,56.33,56.34,39400.0,41.1117,41.1482,41.0607,41.068,39400.0
2011-10-25 10:30:00,56.35,56.45,56.31,56.37,51500.0,41.0753,41.1482,41.0461,41.0899,51500.0
2011-10-25 10:35:00,56.37,56.45,56.2,56.45,92300.0,41.0899,41.1482,40.9659,41.1482,92300.0
2011-10-25 10:40:00,56.45,56.49,56.35,56.39,29100.0,41.1482,41.1773,41.0753,41.1044,29100.0
2011-10-25 10:45:00,56.4,56.41,56.31,56.34,39500.0,41.1117,41.119,41.0461,41.068,39500.0
2011-10-25 10:50:00,56.34,56.38,56.2,56.29,56900.0,41.068,41.0972,40.9659,41.0316,56900.0
2011-10-25 10:55:00,56.27,56.35,56.14,56.17,35400.0,41.017,41.0753,40.9222,40.9441,35400.0
2011-10-25 11:00:00,56.17,56.37,56.17,56.36,60900.0,40.9441,41.0899,40.9441,41.0826,60900.0
2011-10-25 11:05:00,56.34,56.45,56.28,56.43,44800.0,41.068,41.1482,41.0243,41.1336,44800.0
2011-10-25 11:10:00,56.43,56.59,56.38,56.54,101100.0,41.1336,41.2502,41.0972,41.2138,101100.0
2011-10-25 11:15:00,56.54,56.65,56.53,56.64,152900.0,41.2138,41.294,41.2065,41.2867,152900.0
2011-10-25 11:20:00,56.65,56.8,56.65,56.73,42000.0,41.294,41.4033,41.294,41.3523,42000.0
2011-10-25 11:25:00,56.73,56.76,56.65,56.75,26100.0,41.3523,41.3741,41.294,41.3669,26100.0
2011-10-25 11:30:00,56.75,56.81,56.67,56.8,38800.0,41.3669,41.4106,41.3085,41.4033,38800.0
2011-10-25 11:35:00,56.8,56.88,56.72,56.75,30200.0,41.4033,41.4616,41.345,41.3669,30200.0
2011-10-25 11:40:00,56.77,56.8,56.69,56.79,21100.0,41.3814,41.4033,41.3231,41.396,21100.0
2011-10-25 11:45:00,56.78,56.84,56.73,56.8,27000.0,41.3887,41.4325,41.3523,41.4033,27000.0
2011-10-25 11:50:00,56.8,56.87,56.74,56.85,28800.0,41.4033,41.4543,41.3596,41.4398,28800.0
2011-10-25 11:55:00,56.85,57.0,56.85,56.98,18300.0,41.4398,41.5491,41.4398,41.5345,18300.0
2011-10-25 12:00:00,56.98,57.02,56.86,56.88,21700.0,41.5345,41.5637,41.447,41.4616,21700.0
2011-10-25 12:05:00,56.88,57.14,56.88,57.09,33700.0,41.4616,41.6511,41.4616,41.6147,33700.0
2011-10-25 12:10:00,57.08,57.17,57.06,57.09,23100.0,41.6074,41.673,41.5928,41.6147,23100.0
2011-10-25 12:15:00,57.08,57.09,56.96,57.0,91300.0,41.6074,41.6147,41.5199,41.5491,91300.0
2011-10-25 12:20:00,57.0,57.02,56.97,56.98,26100.0,41.5491,41.5637,41.5272,41.5345,26100.0
2011-10-25 12:25:00,56.99,57.18,56.99,57.15,30000.0,41.5418,41.6803,41.5418,41.6584,30000.0
2011-10-25 12:30:00,57.15,57.18,56.97,56.98,45300.0,41.6584,41.6803,41.5272,41.5345,45300.0
2011-10-25 12:35:00,56.98,57.08,56.98,57.06,29600.0,41.5345,41.6074,41.5345,41.5928,29600.0
2011-10-25 12:40:00,57.05,57.1,56.97,57.09,26900.0,41.5855,41.622,41.5272,41.6147,26900.0
2011-10-25 12:45:00,57.09,57.12,56.99,57.04,29300.0,41.6147,41.6366,41.5418,41.5782,29300.0
2011-10-25 12:50:00,57.04,57.04,57.0,57.0,23700.0,41.5782,41.5782,41.5491,41.5491,23700.0
2011-10-25 12:55:00,57.01,57.14,57.01,57.06,28100.0,41.5564,41.6511,41.5564,41.5928,28100.0
2011-10-25 13:00:00,57.06,57.17,57.05,57.17,37700.0,41.5928,41.673,41.5855,41.673,37700.0
2011-10-25 13:05:00,57.17,57.35,57.16,57.3,32000.0,41.673,41.8042,41.6657,41.7678,32000.0
2011-10-25 13:10:00,57.3,57.33,57.28,57.3,21800.0,41.7678,41.7896,41.7532,41.7678,21800.0
2011-10-25 13:15:00,57.3,57.35,57.22,57.35,23300.0,41.7678,41.8042,41.7095,41.8042,23300.0
2011-10-25 13:20:00,57.35,57.4,57.22,57.24,26200.0,41.8042,41.8407,41.7095,41.724,26200.0
2011-10-25 13:25:00,57.24,57.28,57.17,57.26,48300.0,41.724,41.7532,41.673,41.7386,48300.0
2011-10-25 13:30:00,57.25,57.25,57.07,57.16,30700.0,41.7313,41.7313,41.6001,41.6657,30700.0
2011-10-25 13:35:00,57.17,57.28,57.17,57.22,20700.0,41.673,41.7532,41.673,41.7095,20700.0
2011-10-25 13:40:00,57.21,57.21,57.12,57.21,24100.0,41.7022,41.7022,41.6366,41.7022,24100.0
2011-10-25 13:45:00,57.23,57.25,57.17,57.2,15600.0,41.7167,41.7313,41.673,41.6949,15600.0
2011-10-25 13:50:00,57.2,57.31,57.18,57.19,27600.0,41.6949,41.7751,41.6803,41.6876,27600.0
2011-10-25 13:55:00,57.19,57.23,57.13,57.23,27000.0,41.6876,41.7167,41.6439,41.7167,27000.0
2011-10-25 14:00:00,57.23,57.23,56.97,57.01,69200.0,41.7167,41.7167,41.5272,41.5564,69200.0
2011-10-25 14:05:00,57.0,57.09,56.97,57.08,49900.0,41.5491,41.6147,41.5272,41.6074,49900.0
2011-10-25 14:10:00,57.08,57.08,56.94,56.95,33400.0,41.6074,41.6074,41.5054,41.5126,33400.0
2011-10-25 14:15:00,56.96,57.04,56.91,56.94,39900.0,41.5199,41.5782,41.4835,41.5054,39900.0
2011-10-25 14:20:00,56.93,56.96,56.88,56.96,49800.0,41.4981,41.5199,41.4616,41.5199,49800.0
2011-10-25 14:25:00,56.95,56.98,56.83,56.83,35200.0,41.5126,41.5345,41.4252,41.4252,35200.0
2011-10-25 14:30:00,56.84,56.95,56.79,56.88,43400.0,41.4325,41.5126,41.396,41.4616,43400.0
2011-10-25 14:35:00,56.88,56.95,56.86,56.92,21200.0,41.4616,41.5126,41.447,41.4908,21200.0
2011-10-25 14:40:00,56.92,57.12,56.86,57.11,38400.0,41.4908,41.6366,41.447,41.6293,38400.0
2011-10-25 14:45:00,57.12,57.12,56.98,56.98,24100.0,41.6366,41.6366,41.5345,41.5345,24100.0
2011-10-25 14:50:00,56.98,57.03,56.94,56.99,31300.0,41.5345,41.571,41.5054,41.5418,31300.0
2011-10-25 14:55:00,56.99,57.02,56.94,57.02,33900.0,41.5418,41.5637,41.5054,41.5637,33900.0
2011-10-25 15:00:00,57.03,57.13,57.03,57.07,31900.0,41.571,41.6439,41.571,41.6001,31900.0
2011-10-25 15:05:00,57.06,57.07,56.91,56.91,46400.0,41.5928,41.6001,41.4835,41.4835,46400.0
2011-10-25 15:10:00,56.92,56.92,56.81,56.81,32600.0,41.4908,41.4908,41.4106,41.4106,32600.0
2011-10-25 15:15:00,56.82,56.9,56.8,56.81,36000.0,41.4179,41.4762,41.4033,41.4106,36000.0
2011-10-25 15:20:00,56.81,56.85,56.75,56.78,42900.0,41.4106,41.4398,41.3669,41.3887,42900.0
2011-10-25 15:25:00,56.78,56.8,56.73,56.73,41000.0,41.3887,41.4033,41.3523,41.3523,41000.0
2011-10-25 15:30:00,56.75,56.81,56.72,56.75,63200.0,41.3669,41.4106,41.345,41.3669,63200.0
2011-10-25 15:35:00,56.75,56.76,56.66,56.7,89200.0,41.3669,41.3741,41.3013,41.3304,89200.0
2011-10-25 15:40:00,56.7,56.74,56.65,56.67,88500.0,41.3304,41.3596,41.294,41.3085,88500.0
2011-10-25 15:45:00,56.67,56.67,56.43,56.47,209900.0,41.3085,41.3085,41.1336,41.1628,209900.0
2011-10-25 15:50:00,56.48,56.48,56.3,56.35,178700.0,41.17,41.17,41.0388,41.0753,178700.0
2011-10-25 15:55:00,56.36,56.37,56.14,56.35,400700.0,41.0826,41.0899,40.9222,41.0753,400700.0
2011-10-26 09:30:00,57.27,57.45,57.04,57.08,50400.0,41.7459,41.8771,41.5782,41.6074,50400.0
2011-10-26 09:35:00,57.09,57.24,56.98,57.21,62800.0,41.6147,41.724,41.5345,41.7022,62800.0
2011-10-26 09:40:00,57.22,57.37,57.19,57.29,76200.0,41.7095,41.8188,41.6876,41.7605,76200.0
2011-10-26 09:45:00,57.28,57.48,57.21,57.4,65200.0,41.7532,41.899,41.7022,41.8407,65200.0
2011-10-26 09:50:00,57.4,57.49,57.32,57.48,72400.0,41.8407,41.9063,41.7824,41.899,72400.0
2011-10-26 09:55:00,57.48,57.63,57.35,57.57,56000.0,41.899,42.0083,41.8042,41.9646,56000.0
2011-10-26 10:00:00,57.56,57.61,57.45,57.61,57500.0,41.9573,41.9937,41.8771,41.9937,57500.0
2011-10-26 10:05:00,57.62,57.62,57.32,57.39,39600.0,42.001,42.001,41.7824,41.8334,39600.0
2011-10-26 10:10:00,57.4,57.41,57.15,57.21,47300.0,41.8407,41.848,41.6584,41.7022,47300.0
2011-10-26 10:15:00,57.2,57.25,57.15,57.2,68600.0,41.6949,41.7313,41.6584,41.6949,68600.0
2011-10-26 10:20:00,57.19,57.28,57.15,57.22,34400.0,41.6876,41.7532,41.6584,41.7095,34400.0
2011-10-26 10:25:00,57.21,57.44,57.21,57.44,38500.0,41.7022,41.8698,41.7022,41.8698,38500.0
2011-10-26 10:30:00,57.44,57.44,57.22,57.27,64700.0,41.8698,41.8698,41.7095,41.7459,64700.0
2011-10-26 10:35:00,57.29,57.54,57.27,57.41,104700.0,41.7605,41.9427,41.7459,41.848,104700.0
2011-10-26 10:40:00,57.42,57.46,57.15,57.21,57400.0,41.8552,41.8844,41.6584,41.7022,57400.0
2011-10-26 10:45:00,57.21,57.23,56.89,56.89,59600.0,41.7022,41.7167,41.4689,41.4689,59600.0
2011-10-26 10:50:00,56.89,57.01,56.8,56.94,49000.0,41.4689,41.5564,41.4033,41.5054,49000.0
2011-10-26 10:55:00,56.93,57.0,56.83,56.95,61700.0,41.4981,41.5491,41.4252,41.5126,61700.0
2011-10-26 11:00:00,56.94,56.98,56.9,56.9,52300.0,41.5054,41.5345,41.4762,41.4762,52300.0
2011-10-26 11:05:00,56.89,56.98,56.79,56.82,39500.0,41.4689,41.5345,41.396,41.4179,39500.0
2011-10-26 11:10:00,56.83,56.87,56.79,56.87,35400.0,41.4252,41.4543,41.396,41.4543,35400.0
2011-10-26 11:15:00,56.87,56.95,56.83,56.89,65300.0,41.4543,41.5126,41.4252,41.4689,65300.0
2011-10-26 11:20:00,56.88,56.94,56.82,56.82,48700.0,41.4616,41.5054,41.4179,41.4179,48700.0
2011-10-26 11:25:00,56.8,56.89,56.77,56.87,34100.0,41.4033,41.4689,41.3814,41.4543,34100.0
2011-10-26 11:30:00,56.85,56.96,56.84,56.88,36900.0,41.4398,41.5199,41.4325,41.4616,36900.0
2011-10-26 11:35:00,56.89,56.92,56.78,56.78,33800.0,41.4689,41.4908,41.3887,41.3887,33800.0
2011-10-26 11:40:00,56.76,56.96,56.76,56.96,35400.0,41.3741,41.5199,41.3741,41.5199,35400.0
2011-10-26 11:45:00,56.96,57.06,56.95,57.04,46400.0,41.5199,41.5928,41.5126,41.5782,46400.0
2011-10-26 11:50:00,57.03,57.14,57.01,57.12,26500.0,41.571,41.6511,41.5564,41.6366,26500.0
2011-10-26 11:55:00,57.13,57.18,57.09,57.18,20200.0,41.6439,41.6803,41.6147,41.6803,20200.0
2011-10-26 12:00:00,57.19,57.23,57.13,57.19,46200.0,41.6876,41.7167,41.6439,41.6876,46200.0
2011-10-26 12:05:00,57.2,57.21,57.12,57.16,28200.0,41.6949,41.7022,41.6366,41.6657,28200.0
2011-10-26 12:10:00,57.16,57.16,57.07,57.1,20900.0,41.6657,41.6657,41.6001,41.622,20900.0
2011-10-26 12:15:00,57.13,57.15,57.12,57.12,9600.0,41.6439,41.6584,41.6366,41.6366,9600.0
2011-10-26 12:20:00,57.12,57.16,57.06,57.07,12500.0,41.6366,41.6657,41.5928,41.6001,12500.0
2011-10-26 12:25:00,57.07,57.11,57.04,57.08,17100.0,41.6001,41.6293,41.5782,41.6074,17100.0
2011-10-26 12:30:00,57.07,57.08,56.94,56.95,45900.0,41.6001,41.6074,41.5054,41.5126,45900.0
2011-10-26 12:35:00,56.95,56.99,56.94,56.94,29800.0,41.5126,41.5418,41.5054,41.5054,29800.0
2011-10-26 12:40:00,56.94,56.94,56.8,56.8,40100.0,41.5054,41.5054,41.4033,41.4033,40100.0
2011-10-26 12:45:00,56.8,56.95,56.79,56.95,36900.0,41.4033,41.5126,41.396,41.5126,36900.0
2011-10-26 12:50:00,56.94,57.0,56.91,56.91,30200.0,41.5054,41.5491,41.4835,41.4835,30200.0
2011-10-26 12:55:00,56.91,56.98,56.89,56.9,29900.0,41.4835,41.5345,41.4689,41.4762,29900.0
2011-10-26 13:00:00,56.9,56.93,56.87,56.93,27300.0,41.4762,41.4981,41.4543,41.4981,27300.0
2011-10-26 13:05:00,56.92,56.98,56.87,56.88,58100.0,41.4908,41.5345,41.4543,41.4616,58100.0
2011-10-26 13:10:00,56.87,56.87,56.79,56.8,47400.0,41.4543,41.4543,41.396,41.4033,47400.0
2011-10-26 13:15:00,56.79,56.79,56.68,56.72,86200.0,41.396,41.396,41.3158,41.345,86200.0
2011-10-26 13:20:00,56.74,56.93,56.73,56.91,51500.0,41.3596,41.4981,41.3523,41.4835,51500.0
2011-10-26 13:25:00,56.89,56.97,56.89,56.97,28100.0,41.4689,41.5272,41.4689,41.5272,28100.0
2011-10-26 13:30:00,56.97,57.15,56.97,57.15,52300.0,41.5272,41.6584,41.5272,41.6584,52300.0
2011-10-26 13:35:00,57.13,57.28,57.12,57.26,42800.0,41.6439,41.7532,41.6366,41.7386,42800.0
2011-10-26 13:40:00,57.27,57.35,57.26,57.31,81000.0,41.7459,41.8042,41.7386,41.7751,81000.0
2011-10-26 13:45:00,57.32,57.39,57.28,57.33,30100.0,41.7824,41.8334,41.7532,41.7896,30100.0
2011-10-26 13:50:00,57.34,57.61,57.34,57.48,168100.0,41.7969,41.9937,41.7969,41.899,168100.0
2011-10-26 13:55:00,57.46,57.61,57.36,57.51,91500.0,41.8844,41.9937,41.8115,41.9208,91500.0
2011-10-26 14:00:00,57.53,57.57,57.44,57.54,59400.0,41.9354,41.9646,41.8698,41.9427,59400.0
2011-10-26 14:05:00,57.53,57.66,57.43,57.66,43400.0,41.9354,42.0302,41.8625,42.0302,43400.0
2011-10-26 14:10:00,57.65,57.7,57.54,57.61,104600.0,42.0229,42.0593,41.9427,41.9937,104600.0
2011-10-26 14:15:00,57.62,57.62,57.5,57.5,31900.0,42.001,42.001,41.9136,41.9136,31900.0
2011-10-26 14:20:00,57.53,57.55,57.48,57.52,28000.0,41.9354,41.95,41.899,41.9281,28000.0
2011-10-26 14:25:00,57.51,57.52,57.39,57.39,50700.0,41.9208,41.9281,41.8334,41.8334,50700.0
2011-10-26 14:30:00,57.39,57.56,57.38,57.52,27500.0,41.8334,41.9573,41.8261,41.9281,27500.0
2011-10-26 14:35:00,57.52,57.57,57.44,57.56,34900.0,41.9281,41.9646,41.8698,41.9573,34900.0
2011-10-26 14:40:00,57.56,57.56,57.42,57.44,50700.0,41.9573,41.9573,41.8552,41.8698,50700.0
2011-10-26 14:45:00,57.44,57.55,57.44,57.51,37000.0,41.8698,41.95,41.8698,41.9208,37000.0
2011-10-26 14:50:00,57.51,57.52,57.43,57.46,39500.0,41.9208,41.9281,41.8625,41.8844,39500.0
2011-10-26 14:55:00,57.44,57.48,57.38,57.43,35400.0,41.8698,41.899,41.8261,41.8625,35400.0
2011-10-26 15:00:00,57.44,57.56,57.44,57.48,35600.0,41.8698,41.9573,41.8698,41.899,35600.0
2011-10-26 15:05:00,57.5,57.5,57.4,57.46,28400.0,41.9136,41.9136,41.8407,41.8844,28400.0
2011-10-26 15:10:00,57.45,57.54,57.42,57.52,35000.0,41.8771,41.9427,41.8552,41.9281,35000.0
2011-10-26 15:15:00,57.52,57.53,57.37,57.38,102600.0,41.9281,41.9354,41.8188,41.8261,102600.0
2011-10-26 15:20:00,57.37,57.5,57.36,57.37,80300.0,41.8188,41.9136,41.8115,41.8188,80300.0
2011-10-26 15:25:00,57.36,57.46,57.35,57.43,51600.0,41.8115,41.8844,41.8042,41.8625,51600.0
2011-10-26 15:30:00,57.42,57.62,57.37,57.59,90400.0,41.8552,42.001,41.8188,41.9792,90400.0
2011-10-26 15:35:00,57.6,57.63,57.47,57.48,89600.0,41.9865,42.0083,41.8917,41.899,89600.0
2011-10-26 15:40:00,57.49,57.64,57.47,57.61,77200.0,41.9063,42.0156,41.8917,41.9937,77200.0
2011-10-26 15:45:00,57.61,57.63,57.42,57.44,47400.0,41.9937,42.0083,41.8552,41.8698,47400.0
2011-10-26 15:50:00,57.43,57.47,57.37,57.39,87300.0,41.8625,41.8917,41.8188,41.8334,87300.0
2011-10-26 15:55:00,57.39,57.51,57.31,57.46,289500.0,41.8334,41.9208,41.7751,41.8844,289500.0
2011-10-27 09:30:00,59.0,59.11,58.79,58.89,103500.0,43.007,43.0871,42.8539,42.9268,103500.0
2011-10-27 09:35:00,58.9,59.06,58.65,58.78,63000.0,42.9341,43.0507,42.7518,42.8466,63000.0
2011-10-27 09:40:00,58.76,58.84,58.5,58.61,134100.0,42.832,42.8903,42.6425,42.7227,134100.0
2011-10-27 09:45:00,58.6,58.61,58.48,58.51,103200.0,42.7154,42.7227,42.6279,42.6498,103200.0
2011-10-27 09:50:00,58.5,58.64,58.5,58.57,68700.0,42.6425,42.7445,42.6425,42.6935,68700.0
2011-10-27 09:55:00,58.57,58.63,58.34,58.34,96600.0,42.6935,42.7373,42.5259,42.5259,96600.0
2011-10-27 10:00:00,58.32,58.59,58.3,58.51,51200.0,42.5113,42.7081,42.4967,42.6498,51200.0
2011-10-27 10:05:00,58.51,58.57,58.07,58.07,69200.0,42.6498,42.6935,42.329,42.329,69200.0
2011-10-27 10:10:00,58.06,58.12,58.02,58.08,72400.0,42.3218,42.3655,42.2926,42.3363,72400.0
2011-10-27 10:15:00,58.08,58.42,58.08,58.4,44500.0,42.3363,42.5842,42.3363,42.5696,44500.0
2011-10-27 10:20:00,58.4,58.41,58.31,58.4,29800.0,42.5696,42.5769,42.504,42.5696,29800.0
2011-10-27 10:25:00,58.4,58.4,58.28,58.33,33200.0,42.5696,42.5696,42.4821,42.5186,33200.0
2011-10-27 10:30:00,58.34,58.41,58.28,58.37,37300.0,42.5259,42.5769,42.4821,42.5477,37300.0
2011-10-27 10:35:00,58.37,58.4,58.29,58.36,38900.0,42.5477,42.5696,42.4894,42.5404,38900.0
2011-10-27 10:40:00,58.36,58.44,58.35,58.37,41400.0,42.5404,42.5988,42.5332,42.5477,41400.0
2011-10-27 10:45:00,58.36,58.44,58.32,58.32,29000.0,42.5404,42.5988,42.5113,42.5113,29000.0
2011-10-27 10:50:00,58.32,58.37,58.27,58.37,27900.0,42.5113,42.5477,42.4748,42.5477,27900.0
2011-10-27 10:55:00,58.37,58.41,58.29,58.35,36000.0,42.5477,42.5769,42.4894,42.5332,36000.0
2011-10-27 11:00:00,58.35,58.38,58.25,58.29,54400.0,42.5332,42.555,42.4603,42.4894,54400.0
2011-10-27 11:05:00,58.3,58.35,58.24,58.3,23000.0,42.4967,42.5332,42.453,42.4967,23000.0
2011-10-27 11:10:00,58.3,58.39,58.3,58.36,20800.0,42.4967,42.5623,42.4967,42.5404,20800.0
2011-10-27 11:15:00,58.36,58.47,58.32,58.4,31700.0,42.5404,42.6206,42.5113,42.5696,31700.0
2011-10-27 11:20:00,58.41,58.42,58.16,58.28,124400.0,42.5769,42.5842,42.3947,42.4821,124400.0
2011-10-27 11:25:00,58.28,58.3,58.23,58.3,36000.0,42.4821,42.4967,42.4457,42.4967,36000.0
2011-10-27 11:30:00,58.32,58.41,58.29,58.41,26300.0,42.5113,42.5769,42.4894,42.5769,26300.0
2011-10-27 11:35:00,58.41,58.49,58.36,58.42,27500.0,42.5769,42.6352,42.5404,42.5842,27500.0
2011-10-27 11:40:00,58.42,58.47,58.41,58.42,18900.0,42.5842,42.6206,42.5769,42.5842,18900.0
2011-10-27 11:45:00,58.44,58.5,58.42,58.48,24800.0,42.5988,42.6425,42.5842,42.6279,24800.0
2011-10-27 11:50:00,58.48,58.59,58.47,58.57,34800.0,42.6279,42.7081,42.6206,42.6935,34800.0
2011-10-27 11:55:00,58.58,58.72,58.54,58.65,26100.0,42.7008,42.8029,42.6716,42.7518,26100.0
2011-10-27 12:00:00,58.65,58.85,58.65,58.75,37800.0,42.7518,42.8976,42.7518,42.8247,37800.0
2011-10-27 12:05:00,58.76,58.81,58.64,58.69,27400.0,42.832,42.8685,42.7445,42.781,27400.0
2011-10-27 12:10:00,58.7,58.8,58.7,58.78,19000.0,42.7883,42.8612,42.7883,42.8466,19000.0
2011-10-27 12:15:00,58.81,58.95,58.8,58.94,25600.0,42.8685,42.9705,42.8612,42.9632,25600.0
2011-10-27 12:20:00,58.95,58.95,58.79,58.84,31400.0,42.9705,42.9705,42.8539,42.8903,31400.0
2011-10-27 12:25:00,58.83,58.85,58.77,58.78,28200.0,42.883,42.8976,42.8393,42.8466,28200.0
2011-10-27 12:30:00,58.78,58.85,58.78,58.83,24900.0,42.8466,42.8976,42.8466,42.883,24900.0
2011-10-27 12:35:00,58.84,58.85,58.74,58.78,16800.0,42.8903,42.8976,42.8174,42.8466,16800.0
2011-10-27 12:40:00,58.78,58.86,58.77,58.85,33100.0,42.8466,42.9049,42.8393,42.8976,33100.0
2011-10-27 12:45:00,58.87,58.97,58.86,58.94,34700.0,42.9122,42.9851,42.9049,42.9632,34700.0
2011-10-27 12:50:00,58.93,58.96,58.87,58.89,16400.0,42.9559,42.9778,42.9122,42.9268,16400.0
2011-10-27 12:55:00,58.9,58.97,58.89,58.95,25400.0,42.9341,42.9851,42.9268,42.9705,25400.0
2011-10-27 13:00:00,58.96,58.98,58.88,58.92,29500.0,42.9778,42.9924,42.9195,42.9486,29500.0
2011-10-27 13:05:00,58.93,58.95,58.87,58.88,31900.0,42.9559,42.9705,42.9122,42.9195,31900.0
2011-10-27 13:10:00,58.88,58.89,58.79,58.81,71600.0,42.9195,42.9268,42.8539,42.8685,71600.0
2011-10-27 13:15:00,58.81,58.83,58.76,58.82,49500.0,42.8685,42.883,42.832,42.8757,49500.0
2011-10-27 13:20:00,58.82,58.82,58.79,58.82,53200.0,42.8757,42.8757,42.8539,42.8757,53200.0
2011-10-27 13:25:00,58.81,58.87,58.8,58.87,26900.0,42.8685,42.9122,42.8612,42.9122,26900.0
2011-10-27 13:30:00,58.86,58.87,58.79,58.82,34100.0,42.9049,42.9122,42.8539,42.8757,34100.0
2011-10-27 13:35:00,58.82,58.92,58.82,58.92,40800.0,42.8757,42.9486,42.8757,42.9486,40800.0
2011-10-27 13:40:00,58.93,58.95,58.89,58.92,46900.0,42.9559,42.9705,42.9268,42.9486,46900.0
2011-10-27 13:45:00,58.93,58.96,58.9,58.92,24800.0,42.9559,42.9778,42.9341,42.9486,24800.0
2011-10-27 13:50:00,58.92,58.95,58.86,58.92,79100.0,42.9486,42.9705,42.9049,42.9486,79100.0
2011-10-27 13:55:00,58.92,58.94,58.88,58.92,55000.0,42.9486,42.9632,42.9195,42.9486,55000.0
2011-10-27 14:00:00,58.92,59.0,58.89,58.98,65800.0,42.9486,43.007,42.9268,42.9924,65800.0
2011-10-27 14:05:00,58.99,59.1,58.99,59.03,52600.0,42.9997,43.0798,42.9997,43.0288,52600.0
2011-10-27 14:10:00,59.04,59.09,58.96,59.08,25600.0,43.0361,43.0726,42.9778,43.0653,25600.0
2011-10-27 14:15:00,59.07,59.11,58.87,58.91,57100.0,43.058,43.0871,42.9122,42.9414,57100.0
2011-10-27 14:20:00,58.91,59.03,58.91,59.02,28300.0,42.9414,43.0288,42.9414,43.0215,28300.0
2011-10-27 14:25:00,59.03,59.2,59.01,59.2,28300.0,43.0288,43.1527,43.0142,43.1527,28300.0
2011-10-27 14:30:00,59.2,59.23,59.14,59.18,55700.0,43.1527,43.1746,43.109,43.1382,55700.0
2011-10-27 14:35:00,59.18,59.28,59.18,59.28,49600.0,43.1382,43.2111,43.1382,43.2111,49600.0
2011-10-27 14:40:00,59.28,59.31,59.15,59.21,41700.0,43.2111,43.2329,43.1163,43.16,41700.0
2011-10-27 14:45:00,59.19,59.24,59.17,59.19,59700.0,43.1455,43.1819,43.1309,43.1455,59700.0
2011-10-27 14:50:00,59.18,59.25,59.16,59.23,37400.0,43.1382,43.1892,43.1236,43.1746,37400.0
2011-10-27 14:55:00,59.24,59.34,59.23,59.27,50500.0,43.1819,43.2548,43.1746,43.2038,50500.0
2011-10-27 15:00:00,59.26,59.33,59.19,59.25,55800.0,43.1965,43.2475,43.1455,43.1892,55800.0
2011-10-27 15:05:00,59.24,59.44,59.24,59.39,50000.0,43.1819,43.3277,43.1819,43.2912,50000.0
2011-10-27 15:10:00,59.38,59.43,59.38,59.43,50200.0,43.2839,43.3204,43.2839,43.3204,50200.0
2011-10-27 15:15:00,59.43,59.49,59.37,59.48,64300.0,43.3204,43.3641,43.2767,43.3568,64300.0
2011-10-27 15:20:00,59.49,59.62,59.47,59.59,83300.0,43.3641,43.4589,43.3496,43.437,83300.0
2011-10-27 15:25:00,59.58,59.63,59.49,59.51,65500.0,43.4297,43.4662,43.3641,43.3787,65500.0
2011-10-27 15:30:00,59.51,59.61,59.5,59.53,114900.0,43.3787,43.4516,43.3714,43.3933,114900.0
2011-10-27 15:35:00,59.53,59.57,59.42,59.48,99100.0,43.3933,43.4224,43.3131,43.3568,99100.0
2011-10-27 15:40:00,59.47,59.51,59.39,59.45,129700.0,43.3496,43.3787,43.2912,43.335,129700.0
2011-10-27 15:45:00,59.46,59.46,59.09,59.2,189500.0,43.3423,43.3423,43.0726,43.1527,189500.0
2011-10-27 15:50:00,59.18,59.23,59.06,59.08,158100.0,43.1382,43.1746,43.0507,43.0653,158100.0
2011-10-27 15:55:00,59.08,59.49,59.08,59.39,454800.0,43.0653,43.3641,43.0653,43.2912,454800.0
2011-10-28 09:30:00,59.36,59.36,59.02,59.17,78800.0,43.2694,43.2694,43.0215,43.1309,78800.0
2011-10-28 09:35:00,59.13,59.6,59.1,59.53,45200.0,43.1017,43.4443,43.0798,43.3933,45200.0
2011-10-28 09:40:00,59.56,59.56,59.22,59.32,46300.0,43.4152,43.4152,43.1673,43.2402,46300.0
2011-10-28 09:45:00,59.32,59.34,59.2,59.23,54000.0,43.2402,43.2548,43.1527,43.1746,54000.0
2011-10-28 09:50:00,59.22,59.32,59.21,59.28,36500.0,43.1673,43.2402,43.16,43.2111,36500.0
2011-10-28 09:55:00,59.3,59.33,59.17,59.2,39900.0,43.2256,43.2475,43.1309,43.1527,39900.0
2011-10-28 10:00:00,59.22,59.29,59.16,59.16,33600.0,43.1673,43.2183,43.1236,43.1236,33600.0
2011-10-28 10:05:00,59.17,59.27,59.05,59.25,31600.0,43.1309,43.2038,43.0434,43.1892,31600.0
2011-10-28 10:10:00,59.25,59.4,59.23,59.25,27800.0,43.1892,43.2985,43.1746,43.1892,27800.0
2011-10-28 10:15:00,59.23,59.28,59.16,59.23,30900.0,43.1746,43.2111,43.1236,43.1746,30900.0
2011-10-28 10:20:00,59.24,59.32,59.2,59.28,29100.0,43.1819,43.2402,43.1527,43.2111,29100.0
2011-10-28 10:25:00,59.28,59.39,59.28,59.34,16200.0,43.2111,43.2912,43.2111,43.2548,16200.0
2011-10-28 10:30:00,59.35,59.36,59.26,59.33,27600.0,43.2621,43.2694,43.1965,43.2475,27600.0
2011-10-28 10:35:00,59.33,59.44,59.3,59.43,30100.0,43.2475,43.3277,43.2256,43.3204,30100.0
2011-10-28 10:40:00,59.44,59.45,59.32,59.34,28700.0,43.3277,43.335,43.2402,43.2548,28700.0
2011-10-28 10:45:00,59.33,59.36,59.26,59.34,46300.0,43.2475,43.2694,43.1965,43.2548,46300.0
2011-10-28 10:50:00,59.36,59.38,59.2,59.28,26100.0,43.2694,43.2839,43.1527,43.2111,26100.0
2011-10-28 10:55:00,59.28,59.48,59.27,59.47,27900.0,43.2111,43.3568,43.2038,43.3496,27900.0
2011-10-28 11:00:00,59.46,59.5,59.45,59.46,22800.0,43.3423,43.3714,43.335,43.3423,22800.0
2011-10-28 11:05:00,59.46,59.47,59.38,59.42,23700.0,43.3423,43.3496,43.2839,43.3131,23700.0
2011-10-28 11:10:00,59.42,59.49,59.37,59.48,54900.0,43.3131,43.3641,43.2767,43.3568,54900.0
2011-10-28 11:15:00,59.47,59.5,59.36,59.45,36600.0,43.3496,43.3714,43.2694,43.335,36600.0
2011-10-28 11:20:00,59.44,59.6,59.44,59.57,42800.0,43.3277,43.4443,43.3277,43.4224,42800.0
2011-10-28 11:25:00,59.58,59.58,59.53,59.56,23300.0,43.4297,43.4297,43.3933,43.4152,23300.0
2011-10-28 11:30:00,59.58,59.62,59.53,59.53,23900.0,43.4297,43.4589,43.3933,43.3933,23900.0
2011-10-28 11:35:00,59.53,59.54,59.28,59.3,45400.0,43.3933,43.4006,43.2111,43.2256,45400.0
2011-10-28 11:40:00,59.28,59.33,59.25,59.27,36500.0,43.2111,43.2475,43.1892,43.2038,36500.0
2011-10-28 11:45:00,59.27,59.3,59.24,59.28,26900.0,43.2038,43.2256,43.1819,43.2111,26900.0
2011-10-28 11:50:00,59.26,59.42,59.25,59.4,27100.0,43.1965,43.3131,43.1892,43.2985,27100.0
2011-10-28 11:55:00,59.39,59.46,59.34,59.36,35600.0,43.2912,43.3423,43.2548,43.2694,35600.0
2011-10-28 12:00:00,59.36,59.51,59.33,59.51,22400.0,43.2694,43.3787,43.2475,43.3787,22400.0
2011-10-28 12:05:00,59.5,59.51,59.45,59.49,16000.0,43.3714,43.3787,43.335,43.3641,16000.0
2011-10-28 12:10:00,59.49,59.52,59.46,59.52,20000.0,43.3641,43.386,43.3423,43.386,20000.0
2011-10-28 12:15:00,59.52,59.53,59.48,59.52,18600.0,43.386,43.3933,43.3568,43.386,18600.0
2011-10-28 12:20:00,59.53,59.53,59.46,59.49,12800.0,43.3933,43.3933,43.3423,43.3641,12800.0
2011-10-28 12:25:00,59.49,59.5,59.39,59.39,24200.0,43.3641,43.3714,43.2912,43.2912,24200.0
2011-10-28 12:30:00,59.39,59.49,59.35,59.48,23100.0,43.2912,43.3641,43.2621,43.3568,23100.0
2011-10-28 12:35:00,59.48,59.52,59.43,59.46,20900.0,43.3568,43.386,43.3204,43.3423,20900.0
2011-10-28 12:40:00,59.45,59.57,59.45,59.51,19200.0,43.335,43.4224,43.335,43.3787,19200.0
2011-10-28 12:45:00,59.5,59.55,59.47,59.52,31800.0,43.3714,43.4079,43.3496,43.386,31800.0
2011-10-28 12:50:00,59.52,59.52,59.34,59.37,19000.0,43.386,43.386,43.2548,43.2767,19000.0
2011-10-28 12:55:00,59.36,59.47,59.35,59.47,16800.0,43.2694,43.3496,43.2621,43.3496,16800.0
2011-10-28 13:00:00,59.47,59.53,59.46,59.47,22700.0,43.3496,43.3933,43.3423,43.3496,22700.0
2011-10-28 13:05:00,59.47,59.48,59.35,59.37,18400.0,43.3496,43.3568,43.2621,43.2767,18400.0
2011-10-28 13:10:00,59.39,59.41,59.3,59.33,19200.0,43.2912,43.3058,43.2256,43.2475,19200.0
2011-10-28 13:15:00,59.31,59.44,59.31,59.39,23300.0,43.2329,43.3277,43.2329,43.2912,23300.0
2011-10-28 13:20:00,59.38,59.43,59.32,59.39,24200.0,43.2839,43.3204,43.2402,43.2912,24200.0
2011-10-28 13:25:00,59.4,59.5,59.4,59.44,62900.0,43.2985,43.3714,43.2985,43.3277,62900.0
2011-10-28 13:30:00,59.44,59.46,59.4,59.4,16000.0,43.3277,43.3423,43.2985,43.2985,16000.0
2011-10-28 13:35:00,59.39,59.4,59.32,59.38,27400.0,43.2912,43.2985,43.2402,43.2839,27400.0
2011-10-28 13:40:00,59.38,59.45,59.33,59.42,26300.0,43.2839,43.335,43.2475,43.3131,26300.0
2011-10-28 13:45:00,59.42,59.44,59.35,59.37,46500.0,43.3131,43.3277,43.2621,43.2767,46500.0
2011-10-28 13:50:00,59.37,59.39,59.3,59.31,23000.0,43.2767,43.2912,43.2256,43.2329,23000.0
2011-10-28 13:55:00,59.32,59.45,59.28,59.41,27700.0,43.2402,43.335,43.2111,43.3058,27700.0
2011-10-28 14:00:00,59.42,59.43,59.37,59.38,28300.0,43.3131,43.3204,43.2767,43.2839,28300.0
2011-10-28 14:05:00,59.37,59.39,59.25,59.39,22900.0,43.2767,43.2912,43.1892,43.2912,22900.0
2011-10-28 14:10:00,59.38,59.39,59.26,59.32,20200.0,43.2839,43.2912,43.1965,43.2402,20200.0
2011-10-28 14:15:00,59.32,59.32,59.17,59.25,29600.0,43.2402,43.2402,43.1309,43.1892,29600.0
2011-10-28 14:20:00,59.26,59.31,59.25,59.28,23000.0,43.1965,43.2329,43.1892,43.2111,23000.0
2011-10-28 14:25:00,59.29,59.32,59.27,59.29,32900.0,43.2183,43.2402,43.2038,43.2183,32900.0
2011-10-28 14:30:00,59.29,59.38,59.28,59.37,22300.0,43.2183,43.2839,43.2111,43.2767,22300.0
2011-10-28 14:35:00,59.37,59.37,59.24,59.27,17700.0,43.2767,43.2767,43.1819,43.2038,17700.0
2011-10-28 14:40:00,59.27,59.4,59.27,59.4,20100.0,43.2038,43.2985,43.2038,43.2985,20100.0
2011-10-28 14:45:00,59.39,59.41,59.36,59.38,24200.0,43.2912,43.3058,43.2694,43.2839,24200.0
2011-10-28 14:50:00,59.39,59.44,59.38,59.42,22000.0,43.2912,43.3277,43.2839,43.3131,22000.0
2011-10-28 14:55:00,59.41,59.42,59.29,59.36,49400.0,43.3058,43.3131,43.2183,43.2694,49400.0
2011-10-28 15:00:00,59.36,59.49,59.31,59.42,59400.0,43.2694,43.3641,43.2329,43.3131,59400.0
2011-10-28 15:05:00,59.42,59.45,59.39,59.4,40600.0,43.3131,43.335,43.2912,43.2985,40600.0
2011-10-28 15:10:00,59.39,59.4,59.33,59.36,58700.0,43.2912,43.2985,43.2475,43.2694,58700.0
2011-10-28 15:15:00,59.36,59.4,59.27,59.29,44500.0,43.2694,43.2985,43.2038,43.2183,44500.0
2011-10-28 15:20:00,59.29,59.41,59.28,59.35,38400.0,43.2183,43.3058,43.2111,43.2621,38400.0
2011-10-28 15:25:00,59.36,59.44,59.36,59.43,47800.0,43.2694,43.3277,43.2694,43.3204,47800.0
2011-10-28 15:30:00,59.43,59.45,59.33,59.44,55200.0,43.3204,43.335,43.2475,43.3277,55200.0
2011-10-28 15:35:00,59.44,59.49,59.32,59.49,63800.0,43.3277,43.3641,43.2402,43.3641,63800.0
2011-10-28 15:40:00,59.48,59.52,59.45,59.49,89900.0,43.3568,43.386,43.335,43.3641,89900.0
2011-10-28 15:45:00,59.49,59.54,59.39,59.51,132100.0,43.3641,43.4006,43.2912,43.3787,132100.0
2011-10-28 15:50:00,59.5,59.58,59.43,59.52,119100.0,43.3714,43.4297,43.3204,43.386,119100.0
2011-10-28 15:55:00,59.52,59.54,59.44,59.49,218500.0,43.386,43.4006,43.3277,43.3641,218500.0
2011-10-31 09:30:00,58.9,59.09,58.77,58.95,52000.0,42.9341,43.0726,42.8393,42.9705,52000.0
2011-10-31 09:35:00,58.99,59.0,58.86,58.93,32200.0,42.9997,43.007,42.9049,42.9559,32200.0
2011-10-31 09:40:00,58.93,58.95,58.62,58.67,46800.0,42.9559,42.9705,42.73,42.7664,46800.0
2011-10-31 09:45:00,58.69,58.87,58.62,58.82,34100.0,42.781,42.9122,42.73,42.8757,34100.0
2011-10-31 09:50:00,58.82,58.96,58.77,58.87,37100.0,42.8757,42.9778,42.8393,42.9122,37100.0
2011-10-31 09:55:00,58.87,58.87,58.73,58.75,28600.0,42.9122,42.9122,42.8101,42.8247,28600.0
2011-10-31 10:00:00,58.75,58.82,58.68,58.77,33700.0,42.8247,42.8757,42.7737,42.8393,33700.0
2011-10-31 10:05:00,58.79,58.97,58.79,58.97,18900.0,42.8539,42.9851,42.8539,42.9851,18900.0
2011-10-31 10:10:00,58.98,59.01,58.86,58.89,32800.0,42.9924,43.0142,42.9049,42.9268,32800.0
2011-10-31 10:15:00,58.88,58.95,58.76,58.76,19700.0,42.9195,42.9705,42.832,42.832,19700.0
2011-10-31 10:20:00,58.79,58.79,58.71,58.74,35700.0,42.8539,42.8539,42.7956,42.8174,35700.0
2011-10-31 10:25:00,58.76,58.88,58.75,58.85,34200.0,42.832,42.9195,42.8247,42.8976,34200.0
2011-10-31 10:30:00,58.84,58.98,58.83,58.98,20700.0,42.8903,42.9924,42.883,42.9924,20700.0
2011-10-31 10:35:00,58.99,58.99,58.79,58.79,20700.0,42.9997,42.9997,42.8539,42.8539,20700.0
2011-10-31 10:40:00,58.79,58.89,58.79,58.85,33500.0,42.8539,42.9268,42.8539,42.8976,33500.0
2011-10-31 10:45:00,58.87,58.93,58.81,58.88,63400.0,42.9122,42.9559,42.8685,42.9195,63400.0
2011-10-31 10:50:00,58.88,58.89,58.7,58.7,82900.0,42.9195,42.9268,42.7883,42.7883,82900.0
2011-10-31 10:55:00,58.69,58.8,58.67,58.75,31800.0,42.781,42.8612,42.7664,42.8247,31800.0
2011-10-31 11:00:00,58.74,58.82,58.68,58.73,30500.0,42.8174,42.8757,42.7737,42.8101,30500.0
2011-10-31 11:05:00,58.71,58.86,58.69,58.84,17500.0,42.7956,42.9049,42.781,42.8903,17500.0
2011-10-31 11:10:00,58.84,58.86,58.69,58.7,31000.0,42.8903,42.9049,42.781,42.7883,31000.0
2011-10-31 11:15:00,58.71,58.79,58.66,58.77,45800.0,42.7956,42.8539,42.7591,42.8393,45800.0
2011-10-31 11:20:00,58.76,58.77,58.64,58.68,27900.0,42.832,42.8393,42.7445,42.7737,27900.0
2011-10-31 11:25:00,58.69,58.71,58.63,58.68,23800.0,42.781,42.7956,42.7373,42.7737,23800.0
2011-10-31 11:30:00,58.68,58.78,58.68,58.71,26600.0,42.7737,42.8466,42.7737,42.7956,26600.0
2011-10-31 11:35:00,58.71,58.73,58.68,58.7,16100.0,42.7956,42.8101,42.7737,42.7883,16100.0
2011-10-31 11:40:00,58.71,58.79,58.71,58.78,13500.0,42.7956,42.8539,42.7956,42.8466,13500.0
2011-10-31 11:45:00,58.79,58.8,58.73,58.76,17700.0,42.8539,42.8612,42.8101,42.832,17700.0
2011-10-31 11:50:00,58.76,58.78,58.68,58.69,30300.0,42.832,42.8466,42.7737,42.781,30300.0
2011-10-31 11:55:00,58.67,58.68,58.58,58.58,23900.0,42.7664,42.7737,42.7008,42.7008,23900.0
2011-10-31 12:00:00,58.58,58.6,58.55,58.57,37900.0,42.7008,42.7154,42.6789,42.6935,37900.0
2011-10-31 12:05:00,58.57,58.61,58.55,58.58,24300.0,42.6935,42.7227,42.6789,42.7008,24300.0
2011-10-31 12:10:00,58.59,58.7,58.59,58.68,23200.0,42.7081,42.7883,42.7081,42.7737,23200.0
2011-10-31 12:15:00,58.68,58.69,58.62,58.65,20900.0,42.7737,42.781,42.73,42.7518,20900.0
2011-10-31 12:20:00,58.65,58.7,58.62,58.67,20100.0,42.7518,42.7883,42.73,42.7664,20100.0
2011-10-31 12:25:00,58.68,58.69,58.58,58.6,25500.0,42.7737,42.781,42.7008,42.7154,25500.0
2011-10-31 12:30:00,58.56,58.64,58.54,58.59,71400.0,42.6862,42.7445,42.6716,42.7081,71400.0
2011-10-31 12:35:00,58.58,58.65,58.56,58.65,18800.0,42.7008,42.7518,42.6862,42.7518,18800.0
2011-10-31 12:40:00,58.65,58.66,58.59,58.63,38300.0,42.7518,42.7591,42.7081,42.7373,38300.0
2011-10-31 12:45:00,58.64,58.64,58.54,58.54,24100.0,42.7445,42.7445,42.6716,42.6716,24100.0
2011-10-31 12:50:00,58.55,58.55,58.48,58.5,23300.0,42.6789,42.6789,42.6279,42.6425,23300.0
2011-10-31 12:55:00,58.5,58.55,58.5,58.55,19500.0,42.6425,42.6789,42.6425,42.6789,19500.0
2011-10-31 13:00:00,58.54,58.63,58.45,58.62,73500.0,42.6716,42.7373,42.606,42.73,73500.0
2011-10-31 13:05:00,58.61,58.65,58.6,58.6,20100.0,42.7227,42.7518,42.7154,42.7154,20100.0
2011-10-31 13:10:00,58.61,58.67,58.6,58.62,30400.0,42.7227,42.7664,42.7154,42.73,30400.0
2011-10-31 13:15:00,58.62,58.73,58.62,58.68,15700.0,42.73,42.8101,42.73,42.7737,15700.0
2011-10-31 13:20:00,58.67,58.72,58.66,58.72,12700.0,42.7664,42.8029,42.7591,42.8029,12700.0
2011-10-31 13:25:00,58.71,58.74,58.67,58.67,15300.0,42.7956,42.8174,42.7664,42.7664,15300.0
2011-10-31 13:30:00,58.68,58.74,58.68,58.7,23200.0,42.7737,42.8174,42.7737,42.7883,23200.0
2011-10-31 13:35:00,58.69,58.73,58.68,58.71,55300.0,42.781,42.8101,42.7737,42.7956,55300.0
2011-10-31 13:40:00,58.71,58.74,58.68,58.73,54600.0,42.7956,42.8174,42.7737,42.8101,54600.0
2011-10-31 13:45:00,58.74,58.78,58.72,58.78,18500.0,42.8174,42.8466,42.8029,42.8466,18500.0
2011-10-31 13:50:00,58.77,58.83,58.76,58.78,33300.0,42.8393,42.883,42.832,42.8466,33300.0
2011-10-31 13:55:00,58.79,58.8,58.73,58.75,31800.0,42.8539,42.8612,42.8101,42.8247,31800.0
2011-10-31 14:00:00,58.74,58.84,58.71,58.81,31600.0,42.8174,42.8903,42.7956,42.8685,31600.0
2011-10-31 14:05:00,58.81,58.86,58.76,58.78,65800.0,42.8685,42.9049,42.832,42.8466,65800.0
2011-10-31 14:10:00,58.77,58.83,58.73,58.81,42600.0,42.8393,42.883,42.8101,42.8685,42600.0
2011-10-31 14:15:00,58.81,58.85,58.78,58.85,17500.0,42.8685,42.8976,42.8466,42.8976,17500.0
2011-10-31 14:20:00,58.85,58.86,58.78,58.78,43900.0,42.8976,42.9049,42.8466,42.8466,43900.0
2011-10-31 14:25:00,58.76,58.8,58.76,58.78,25500.0,42.832,42.8612,42.832,42.8466,25500.0
2011-10-31 14:30:00,58.78,58.83,58.75,58.82,29200.0,42.8466,42.883,42.8247,42.8757,29200.0
2011-10-31 14:35:00,58.81,58.81,58.7,58.75,61900.0,42.8685,42.8685,42.7883,42.8247,61900.0
2011-10-31 14:40:00,58.75,58.8,58.73,58.75,37700.0,42.8247,42.8612,42.8101,42.8247,37700.0
2011-10-31 14:45:00,58.75,58.78,58.69,58.73,53200.0,42.8247,42.8466,42.781,42.8101,53200.0
2011-10-31 14:50:00,58.74,58.8,58.74,58.8,37700.0,42.8174,42.8612,42.8174,42.8612,37700.0
2011-10-31 14:55:00,58.8,58.85,58.8,58.82,59900.0,42.8612,42.8976,42.8612,42.8757,59900.0
2011-10-31 15:00:00,58.82,58.82,58.67,58.68,45700.0,42.8757,42.8757,42.7664,42.7737,45700.0
2011-10-31 15:05:00,58.69,58.72,58.67,58.69,57500.0,42.781,42.8029,42.7664,42.781,57500.0
2011-10-31 15:10:00,58.68,58.78,58.68,58.74,65700.0,42.7737,42.8466,42.7737,42.8174,65700.0
2011-10-31 15:15:00,58.75,58.8,58.68,58.68,73200.0,42.8247,42.8612,42.7737,42.7737,73200.0
2011-10-31 15:20:00,58.68,58.71,58.63,58.65,49000.0,42.7737,42.7956,42.7373,42.7518,49000.0
2011-10-31 15:25:00,58.66,58.66,58.61,58.63,47600.0,42.7591,42.7591,42.7227,42.7373,47600.0
2011-10-31 15:30:00,58.64,58.75,58.59,58.73,93700.0,42.7445,42.8247,42.7081,42.8101,93700.0
2011-10-31 15:35:00,58.73,58.78,58.68,58.73,87400.0,42.8101,42.8466,42.7737,42.8101,87400.0
2011-10-31 15:40:00,58.73,58.73,58.62,58.65,111600.0,42.8101,42.8101,42.73,42.7518,111600.0
2011-10-31 15:45:00,58.64,58.66,58.47,58.66,280100.0,42.7445,42.7591,42.6206,42.7591,280100.0
2011-10-31 15:50:00,58.66,58.74,58.56,58.71,139200.0,42.7591,42.8174,42.6862,42.7956,139200.0
2011-10-31 15:55:00,58.72,58.72,58.33,58.35,343200.0,42.8029,42.8029,42.5186,42.5332,343200.0
2011-11-01 09:30:00,57.35,58.23,57.2,57.22,163400.0,41.8042,42.4457,41.6949,41.7095,163400.0
2011-11-01 09:35:00,57.22,57.55,57.22,57.34,53300.0,41.7095,41.95,41.7095,41.7969,53300.0
2011-11-01 09:40:00,57.35,57.46,57.11,57.24,47900.0,41.8042,41.8844,41.6293,41.724,47900.0
2011-11-01 09:45:00,57.25,57.45,57.25,57.29,41000.0,41.7313,41.8771,41.7313,41.7605,41000.0
2011-11-01 09:50:00,57.29,57.45,57.2,57.42,47200.0,41.7605,41.8771,41.6949,41.8552,47200.0
2011-11-01 09:55:00,57.43,57.5,57.34,57.48,67300.0,41.8625,41.9136,41.7969,41.899,67300.0
2011-11-01 10:00:00,57.48,57.61,57.2,57.48,68800.0,41.899,41.9937,41.6949,41.899,68800.0
2011-11-01 10:05:00,57.51,57.51,57.34,57.41,45500.0,41.9208,41.9208,41.7969,41.848,45500.0
2011-11-01 10:10:00,57.4,57.53,57.35,57.48,114200.0,41.8407,41.9354,41.8042,41.899,114200.0
2011-11-01 10:15:00,57.48,57.54,57.34,57.36,47500.0,41.899,41.9427,41.7969,41.8115,47500.0
2011-11-01 10:20:00,57.36,57.4,57.28,57.35,56400.0,41.8115,41.8407,41.7532,41.8042,56400.0
2011-11-01 10:25:00,57.34,57.53,57.34,57.44,72800.0,41.7969,41.9354,41.7969,41.8698,72800.0
2011-11-01 10:30:00,57.43,57.73,57.35,57.68,162200.0,41.8625,42.0812,41.8042,42.0448,162200.0
2011-11-01 10:35:00,57.68,57.82,57.65,57.82,110300.0,42.0448,42.1468,42.0229,42.1468,110300.0
2011-11-01 10:40:00,57.82,57.85,57.51,57.58,38000.0,42.1468,42.1687,41.9208,41.9719,38000.0
2011-11-01 10:45:00,57.55,57.61,57.51,57.59,42300.0,41.95,41.9937,41.9208,41.9792,42300.0
2011-11-01 10:50:00,57.58,57.65,57.42,57.45,60300.0,41.9719,42.0229,41.8552,41.8771,60300.0
2011-11-01 10:55:00,57.44,57.54,57.26,57.3,54900.0,41.8698,41.9427,41.7386,41.7678,54900.0
2011-11-01 11:00:00,57.3,57.38,57.22,57.22,44700.0,41.7678,41.8261,41.7095,41.7095,44700.0
2011-11-01 11:05:00,57.22,57.25,57.21,57.23,32300.0,41.7095,41.7313,41.7022,41.7167,32300.0
2011-11-01 11:10:00,57.25,57.34,57.24,57.24,34200.0,41.7313,41.7969,41.724,41.724,34200.0
2011-11-01 11:15:00,57.24,57.34,57.24,57.28,45500.0,41.724,41.7969,41.724,41.7532,45500.0
2011-11-01 11:20:00,57.31,57.32,57.15,57.2,33300.0,41.7751,41.7824,41.6584,41.6949,33300.0
2011-11-01 11:25:00,57.18,57.25,57.13,57.17,30900.0,41.6803,41.7313,41.6439,41.673,30900.0
2011-11-01 11:30:00,57.16,57.17,56.94,56.95,65900.0,41.6657,41.673,41.5054,41.5126,65900.0
2011-11-01 11:35:00,56.95,57.09,56.92,57.01,39400.0,41.5126,41.6147,41.4908,41.5564,39400.0
2011-11-01 11:40:00,57.02,57.06,56.95,57.0,37300.0,41.5637,41.5928,41.5126,41.5491,37300.0
2011-11-01 11:45:00,57.01,57.07,56.87,56.96,53800.0,41.5564,41.6001,41.4543,41.5199,53800.0
2011-11-01 11:50:00,56.96,56.96,56.77,56.82,54000.0,41.5199,41.5199,41.3814,41.4179,54000.0
2011-11-01 11:55:00,56.81,56.82,56.71,56.71,36600.0,41.4106,41.4179,41.3377,41.3377,36600.0
2011-11-01 12:00:00,56.69,56.72,56.58,56.64,67500.0,41.3231,41.345,41.2429,41.2867,67500.0
2011-11-01 12:05:00,56.64,56.91,56.61,56.77,64600.0,41.2867,41.4835,41.2648,41.3814,64600.0
2011-11-01 12:10:00,56.76,56.88,56.72,56.8,30600.0,41.3741,41.4616,41.345,41.4033,30600.0
2011-11-01 12:15:00,56.79,56.82,56.65,56.69,41800.0,41.396,41.4179,41.294,41.3231,41800.0
2011-11-01 12:20:00,56.67,56.76,56.6,56.76,32300.0,41.3085,41.3741,41.2575,41.3741,32300.0
2011-11-01 12:25:00,56.76,56.87,56.73,56.76,33600.0,41.3741,41.4543,41.3523,41.3741,33600.0
2011-11-01 12:30:00,56.75,56.96,56.71,56.87,41000.0,41.3669,41.5199,41.3377,41.4543,41000.0
2011-11-01 12:35:00,56.85,56.94,56.8,56.94,35200.0,41.4398,41.5054,41.4033,41.5054,35200.0
2011-11-01 12:40:00,56.94,56.98,56.85,56.89,52200.0,41.5054,41.5345,41.4398,41.4689,52200.0
2011-11-01 12:45:00,56.88,56.91,56.74,56.77,41700.0,41.4616,41.4835,41.3596,41.3814,41700.0
2011-11-01 12:50:00,56.75,56.77,56.66,56.67,35000.0,41.3669,41.3814,41.3013,41.3085,35000.0
2011-11-01 12:55:00,56.66,56.74,56.65,56.65,33700.0,41.3013,41.3596,41.294,41.294,33700.0
2011-11-01 13:00:00,56.65,56.65,56.5,56.51,39400.0,41.294,41.294,41.1846,41.1919,39400.0
2011-11-01 13:05:00,56.49,56.58,56.46,56.46,52400.0,41.1773,41.2429,41.1555,41.1555,52400.0
2011-11-01 13:10:00,56.48,56.5,56.43,56.47,36200.0,41.17,41.1846,41.1336,41.1628,36200.0
2011-11-01 13:15:00,56.47,56.66,56.47,56.59,71500.0,41.1628,41.3013,41.1628,41.2502,71500.0
2011-11-01 13:20:00,56.59,56.59,56.36,56.4,24700.0,41.2502,41.2502,41.0826,41.1117,24700.0
2011-11-01 13:25:00,56.42,56.88,56.39,56.81,92100.0,41.1263,41.4616,41.1044,41.4106,92100.0
2011-11-01 13:30:00,56.81,56.98,56.75,56.92,106800.0,41.4106,41.5345,41.3669,41.4908,106800.0
2011-11-01 13:35:00,56.92,57.04,56.87,56.88,41700.0,41.4908,41.5782,41.4543,41.4616,41700.0
2011-11-01 13:40:00,56.88,57.1,56.88,57.09,28300.0,41.4616,41.622,41.4616,41.6147,28300.0
2011-11-01 13:45:00,57.09,57.2,57.09,57.17,73900.0,41.6147,41.6949,41.6147,41.673,73900.0
2011-11-01 13:50:00,57.16,57.25,57.14,57.18,77100.0,41.6657,41.7313,41.6511,41.6803,77100.0
2011-11-01 13:55:00,57.16,57.18,56.85,56.93,74300.0,41.6657,41.6803,41.4398,41.4981,74300.0
2011-11-01 14:00:00,56.91,57.05,56.87,57.01,41400.0,41.4835,41.5855,41.4543,41.5564,41400.0
2011-11-01 14:05:00,57.0,57.16,56.99,57.13,52800.0,41.5491,41.6657,41.5418,41.6439,52800.0
2011-11-01 14:10:00,57.12,57.19,57.05,57.19,38700.0,41.6366,41.6876,41.5855,41.6876,38700.0
2011-11-01 14:15:00,57.18,57.2,56.96,57.03,32300.0,41.6803,41.6949,41.5199,41.571,32300.0
2011-11-01 14:20:00,57.04,57.26,57.01,57.26,37800.0,41.5782,41.7386,41.5564,41.7386,37800.0
2011-11-01 14:25:00,57.28,57.36,57.14,57.15,48000.0,41.7532,41.8115,41.6511,41.6584,48000.0
2011-11-01 14:30:00,57.14,57.22,57.1,57.18,29700.0,41.6511,41.7095,41.622,41.6803,29700.0
2011-11-01 14:35:00,57.18,57.18,56.95,56.99,36300.0,41.6803,41.6803,41.5126,41.5418,36300.0
2011-11-01 14:40:00,56.98,57.03,56.92,57.02,34100.0,41.5345,41.571,41.4908,41.5637,34100.0
2011-11-01 14:45:00,57.01,57.06,56.93,56.93,30400.0,41.5564,41.5928,41.4981,41.4981,30400.0
2011-11-01 14:50:00,56.93,56.99,56.74,56.81,52700.0,41.4981,41.5418,41.3596,41.4106,52700.0
2011-11-01 14:55:00,56.8,56.87,56.77,56.87,40100.0,41.4033,41.4543,41.3814,41.4543,40100.0
2011-11-01 15:00:00,56.87,56.91,56.65,56.75,62700.0,41.4543,41.4835,41.294,41.3669,62700.0
2011-11-01 15:05:00,56.76,56.79,56.69,56.74,109300.0,41.3741,41.396,41.3231,41.3596,109300.0
2011-11-01 15:10:00,56.73,56.9,56.69,56.9,51100.0,41.3523,41.4762,41.3231,41.4762,51100.0
2011-11-01 15:15:00,56.91,56.91,56.75,56.85,55800.0,41.4835,41.4835,41.3669,41.4398,55800.0
2011-11-01 15:20:00,56.86,56.91,56.74,56.79,58500.0,41.447,41.4835,41.3596,41.396,58500.0
2011-11-01 15:25:00,56.78,56.95,56.78,56.91,56200.0,41.3887,41.5126,41.3887,41.4835,56200.0
2011-11-01 15:30:00,56.91,57.1,56.88,56.98,96200.0,41.4835,41.622,41.4616,41.5345,96200.0
2011-11-01 15:35:00,56.98,57.11,56.98,57.08,100600.0,41.5345,41.6293,41.5345,41.6074,100600.0
2011-11-01 15:40:00,57.08,57.08,56.81,56.86,113000.0,41.6074,41.6074,41.4106,41.447,113000.0
2011-11-01 15:45:00,56.85,56.87,56.58,56.73,201800.0,41.4398,41.4543,41.2429,41.3523,201800.0
2011-11-01 15:50:00,56.73,56.73,56.47,56.58,181600.0,41.3523,41.3523,41.1628,41.2429,181600.0
2011-11-01 15:55:00,56.58,56.68,56.41,56.44,422500.0,41.2429,41.3158,41.119,41.1409,422500.0
2011-11-02 09:30:00,57.05,57.32,57.04,57.15,69700.0,41.5855,41.7824,41.5782,41.6584,69700.0
2011-11-02 09:35:00,57.16,57.29,56.93,56.95,44200.0,41.6657,41.7605,41.4981,41.5126,44200.0
2011-11-02 09:40:00,56.96,57.24,56.94,57.19,39700.0,41.5199,41.724,41.5054,41.6876,39700.0
2011-11-02 09:45:00,57.2,57.23,57.05,57.09,36600.0,41.6949,41.7167,41.5855,41.6147,36600.0
2011-11-02 09:50:00,57.07,57.12,56.92,56.92,32900.0,41.6001,41.6366,41.4908,41.4908,32900.0
2011-11-02 09:55:00,56.91,57.06,56.9,57.04,45700.0,41.4835,41.5928,41.4762,41.5782,45700.0
2011-11-02 10:00:00,57.04,57.16,56.98,57.03,46700.0,41.5782,41.6657,41.5345,41.571,46700.0
2011-11-02 10:05:00,57.04,57.16,56.96,57.15,51800.0,41.5782,41.6657,41.5199,41.6584,51800.0
2011-11-02 10:10:00,57.16,57.36,57.15,57.33,60600.0,41.6657,41.8115,41.6584,41.7896,60600.0
2011-11-02 10:15:00,57.32,57.34,57.25,57.32,30000.0,41.7824,41.7969,41.7313,41.7824,30000.0
2011-11-02 10:20:00,57.32,57.34,57.25,57.3,23900.0,41.7824,41.7969,41.7313,41.7678,23900.0
2011-11-02 10:25:00,57.31,57.36,57.19,57.31,25100.0,41.7751,41.8115,41.6876,41.7751,25100.0
2011-11-02 10:30:00,57.32,57.33,57.19,57.25,26000.0,41.7824,41.7896,41.6876,41.7313,26000.0
2011-11-02 10:35:00,57.26,57.36,57.24,57.31,30000.0,41.7386,41.8115,41.724,41.7751,30000.0
2011-11-02 10:40:00,57.31,57.35,57.24,57.26,37000.0,41.7751,41.8042,41.724,41.7386,37000.0
2011-11-02 10:45:00,57.27,57.43,57.24,57.43,36300.0,41.7459,41.8625,41.724,41.8625,36300.0
2011-11-02 10:50:00,57.43,57.49,57.37,57.45,43200.0,41.8625,41.9063,41.8188,41.8771,43200.0
2011-11-02 10:55:00,57.45,57.55,57.4,57.42,32000.0,41.8771,41.95,41.8407,41.8552,32000.0
2011-11-02 11:00:00,57.43,57.53,57.43,57.46,35100.0,41.8625,41.9354,41.8625,41.8844,35100.0
2011-11-02 11:05:00,57.46,57.52,57.42,57.42,34100.0,41.8844,41.9281,41.8552,41.8552,34100.0
2011-11-02 11:10:00,57.41,57.45,57.33,57.36,37100.0,41.848,41.8771,41.7896,41.8115,37100.0
2011-11-02 11:15:00,57.35,57.61,57.35,57.6,24000.0,41.8042,41.9937,41.8042,41.9865,24000.0
2011-11-02 11:20:00,57.6,57.64,57.51,57.56,41800.0,41.9865,42.0156,41.9208,41.9573,41800.0
2011-11-02 11:25:00,57.57,57.57,57.43,57.44,21000.0,41.9646,41.9646,41.8625,41.8698,21000.0
2011-11-02 11:30:00,57.46,57.48,57.42,57.46,17000.0,41.8844,41.899,41.8552,41.8844,17000.0
2011-11-02 11:35:00,57.46,57.48,57.42,57.44,25800.0,41.8844,41.899,41.8552,41.8698,25800.0
2011-11-02 11:40:00,57.44,57.44,57.37,57.41,33600.0,41.8698,41.8698,41.8188,41.848,33600.0
2011-11-02 11:45:00,57.41,57.46,57.34,57.34,27400.0,41.848,41.8844,41.7969,41.7969,27400.0
2011-11-02 11:50:00,57.35,57.39,57.31,57.36,24900.0,41.8042,41.8334,41.7751,41.8115,24900.0
2011-11-02 11:55:00,57.36,57.37,57.29,57.33,60300.0,41.8115,41.8188,41.7605,41.7896,60300.0
2011-11-02 12:00:00,57.32,57.41,57.28,57.4,40300.0,41.7824,41.848,41.7532,41.8407,40300.0
2011-11-02 12:05:00,57.4,57.42,57.33,57.35,17700.0,41.8407,41.8552,41.7896,41.8042,17700.0
2011-11-02 12:10:00,57.36,57.44,57.36,57.43,16800.0,41.8115,41.8698,41.8115,41.8625,16800.0
2011-11-02 12:15:00,57.42,57.44,57.3,57.34,21500.0,41.8552,41.8698,41.7678,41.7969,21500.0
2011-11-02 12:20:00,57.35,57.39,57.29,57.37,46300.0,41.8042,41.8334,41.7605,41.8188,46300.0
2011-11-02 12:25:00,57.37,57.48,57.35,57.43,18600.0,41.8188,41.899,41.8042,41.8625,18600.0
2011-11-02 12:30:00,57.4,57.49,57.3,57.3,16600.0,41.8407,41.9063,41.7678,41.7678,16600.0
2011-11-02 12:35:00,57.34,57.46,57.26,57.42,28500.0,41.7969,41.8844,41.7386,41.8552,28500.0
2011-11-02 12:40:00,57.42,57.51,57.35,57.39,25000.0,41.8552,41.9208,41.8042,41.8334,25000.0
2011-11-02 12:45:00,57.4,57.4,57.29,57.29,71700.0,41.8407,41.8407,41.7605,41.7605,71700.0
2011-11-02 12:50:00,57.28,57.39,57.27,57.35,30100.0,41.7532,41.8334,41.7459,41.8042,30100.0
2011-11-02 12:55:00,57.36,57.41,57.21,57.23,65000.0,41.8115,41.848,41.7022,41.7167,65000.0
2011-11-02 13:00:00,57.22,57.26,57.07,57.14,89000.0,41.7095,41.7386,41.6001,41.6511,89000.0
2011-11-02 13:05:00,57.13,57.25,57.08,57.23,35700.0,41.6439,41.7313,41.6074,41.7167,35700.0
2011-11-02 13:10:00,57.23,57.3,57.18,57.2,29300.0,41.7167,41.7678,41.6803,41.6949,29300.0
2011-11-02 13:15:00,57.2,57.2,57.14,57.14,56100.0,41.6949,41.6949,41.6511,41.6511,56100.0
2011-11-02 13:20:00,57.12,57.12,57.0,57.0,40300.0,41.6366,41.6366,41.5491,41.5491,40300.0
2011-11-02 13:25:00,57.01,57.21,57.01,57.2,18900.0,41.5564,41.7022,41.5564,41.6949,18900.0
2011-11-02 13:30:00,57.19,57.25,57.16,57.18,22400.0,41.6876,41.7313,41.6657,41.6803,22400.0
2011-11-02 13:35:00,57.18,57.3,57.16,57.28,16600.0,41.6803,41.7678,41.6657,41.7532,16600.0
2011-11-02 13:40:00,57.27,57.38,57.26,57.36,21000.0,41.7459,41.8261,41.7386,41.8115,21000.0
2011-11-02 13:45:00,57.36,57.46,57.35,57.44,22700.0,41.8115,41.8844,41.8042,41.8698,22700.0
2011-11-02 13:50:00,57.45,57.46,57.28,57.29,15000.0,41.8771,41.8844,41.7532,41.7605,15000.0
2011-11-02 13:55:00,57.3,57.3,57.17,57.17,24200.0,41.7678,41.7678,41.673,41.673,24200.0
2011-11-02 14:00:00,57.18,57.22,57.04,57.22,45800.0,41.6803,41.7095,41.5782,41.7095,45800.0
2011-11-02 14:05:00,57.23,57.33,57.2,57.26,56200.0,41.7167,41.7896,41.6949,41.7386,56200.0
2011-11-02 14:10:00,57.24,57.24,57.11,57.13,46800.0,41.724,41.724,41.6293,41.6439,46800.0
2011-11-02 14:15:00,57.12,57.26,57.12,57.14,29400.0,41.6366,41.7386,41.6366,41.6511,29400.0
2011-11-02 14:20:00,57.15,57.28,57.15,57.18,45500.0,41.6584,41.7532,41.6584,41.6803,45500.0
2011-11-02 14:25:00,57.19,57.25,57.14,57.17,39800.0,41.6876,41.7313,41.6511,41.673,39800.0
2011-11-02 14:30:00,57.16,57.31,57.14,57.31,51000.0,41.6657,41.7751,41.6511,41.7751,51000.0
2011-11-02 14:35:00,57.32,57.38,57.28,57.32,42200.0,41.7824,41.8261,41.7532,41.7824,42200.0
2011-11-02 14:40:00,57.31,57.37,57.27,57.32,36000.0,41.7751,41.8188,41.7459,41.7824,36000.0
2011-11-02 14:45:00,57.32,57.46,57.29,57.41,44200.0,41.7824,41.8844,41.7605,41.848,44200.0
2011-11-02 14:50:00,57.41,57.51,57.38,57.39,31700.0,41.848,41.9208,41.8261,41.8334,31700.0
2011-11-02 14:55:00,57.39,57.55,57.39,57.53,27900.0,41.8334,41.95,41.8334,41.9354,27900.0
2011-11-02 15:00:00,57.53,57.57,57.38,57.41,45400.0,41.9354,41.9646,41.8261,41.848,45400.0
2011-11-02 15:05:00,57.41,57.62,57.4,57.55,46400.0,41.848,42.001,41.8407,41.95,46400.0
2011-11-02 15:10:00,57.56,57.61,57.49,57.57,59700.0,41.9573,41.9937,41.9063,41.9646,59700.0
2011-11-02 15:15:00,57.56,57.58,57.45,57.58,37200.0,41.9573,41.9719,41.8771,41.9719,37200.0
2011-11-02 15:20:00,57.58,57.75,57.58,57.7,60500.0,41.9719,42.0958,41.9719,42.0593,60500.0
2011-11-02 15:25:00,57.7,57.71,57.43,57.48,47400.0,42.0593,42.0666,41.8625,41.899,47400.0
2011-11-02 15:30:00,57.48,57.58,57.31,57.36,82300.0,41.899,41.9719,41.7751,41.8115,82300.0
2011-11-02 15:35:00,57.36,57.5,57.36,57.49,88800.0,41.8115,41.9136,41.8115,41.9063,88800.0
2011-11-02 15:40:00,57.49,57.58,57.31,57.41,122500.0,41.9063,41.9719,41.7751,41.848,122500.0
2011-11-02 15:45:00,57.4,57.52,57.3,57.46,187100.0,41.8407,41.9281,41.7678,41.8844,187100.0
2011-11-02 15:50:00,57.46,57.6,57.41,57.6,143000.0,41.8844,41.9865,41.848,41.9865,143000.0
2011-11-02 15:55:00,57.59,57.74,57.56,57.65,306300.0,41.9792,42.0885,41.9573,42.0229,306300.0
2011-11-03 09:30:00,58.12,58.66,58.01,58.43,56100.0,42.3655,42.7591,42.2853,42.5915,56100.0
2011-11-03 09:35:00,58.3,58.47,58.24,58.47,30400.0,42.4967,42.6206,42.453,42.6206,30400.0
2011-11-03 09:40:00,58.47,58.51,58.27,58.29,32500.0,42.6206,42.6498,42.4748,42.4894,32500.0
2011-11-03 09:45:00,58.31,58.35,58.05,58.13,34900.0,42.504,42.5332,42.3145,42.3728,34900.0
2011-11-03 09:50:00,58.16,58.18,57.97,58.01,36300.0,42.3947,42.4092,42.2562,42.2853,36300.0
2011-11-03 09:55:00,57.98,58.18,57.9,58.17,33900.0,42.2634,42.4092,42.2051,42.4019,33900.0
2011-11-03 10:00:00,58.17,58.18,57.61,57.69,71500.0,42.4019,42.4092,41.9937,42.0521,71500.0
2011-11-03 10:05:00,57.7,57.93,57.66,57.84,38500.0,42.0593,42.227,42.0302,42.1614,38500.0
2011-11-03 10:10:00,57.87,57.97,57.78,57.96,34100.0,42.1833,42.2562,42.1177,42.2489,34100.0
2011-11-03 10:15:00,57.96,57.98,57.8,57.94,37000.0,42.2489,42.2634,42.1322,42.2343,37000.0
2011-11-03 10:20:00,57.96,58.03,57.77,57.77,26400.0,42.2489,42.2999,42.1104,42.1104,26400.0
2011-11-03 10:25:00,57.78,58.0,57.72,57.83,26400.0,42.1177,42.278,42.0739,42.1541,26400.0
2011-11-03 10:30:00,57.83,57.96,57.8,57.9,25000.0,42.1541,42.2489,42.1322,42.2051,25000.0
2011-11-03 10:35:00,57.91,57.93,57.68,57.81,39500.0,42.2124,42.227,42.0448,42.1395,39500.0
2011-11-03 10:40:00,57.82,58.1,57.82,58.02,48600.0,42.1468,42.3509,42.1468,42.2926,48600.0
2011-11-03 10:45:00,58.04,58.23,58.02,58.08,42700.0,42.3072,42.4457,42.2926,42.3363,42700.0
2011-11-03 10:50:00,58.08,58.12,57.84,57.97,29800.0,42.3363,42.3655,42.1614,42.2562,29800.0
2011-11-03 10:55:00,57.99,58.05,57.8,57.81,26200.0,42.2707,42.3145,42.1322,42.1395,26200.0
2011-11-03 11:00:00,57.82,57.94,57.75,57.78,24600.0,42.1468,42.2343,42.0958,42.1177,24600.0
2011-11-03 11:05:00,57.77,57.83,57.71,57.74,31300.0,42.1104,42.1541,42.0666,42.0885,31300.0
2011-11-03 11:10:00,57.74,57.9,57.74,57.88,25400.0,42.0885,42.2051,42.0885,42.1906,25400.0
2011-11-03 11:15:00,57.9,58.0,57.84,58.0,28500.0,42.2051,42.278,42.1614,42.278,28500.0
2011-11-03 11:20:00,58.0,58.08,57.98,58.05,40100.0,42.278,42.3363,42.2634,42.3145,40100.0
2011-11-03 11:25:00,58.07,58.1,58.0,58.06,16000.0,42.329,42.3509,42.278,42.3218,16000.0
2011-11-03 11:30:00,58.05,58.09,58.0,58.07,22600.0,42.3145,42.3436,42.278,42.329,22600.0
2011-11-03 11:35:00,58.07,58.1,57.99,58.0,27400.0,42.329,42.3509,42.2707,42.278,27400.0
2011-11-03 11:40:00,58.01,58.08,57.99,58.04,20700.0,42.2853,42.3363,42.2707,42.3072,20700.0
2011-11-03 11:45:00,58.04,58.1,57.96,58.06,46300.0,42.3072,42.3509,42.2489,42.3218,46300.0
2011-11-03 11:50:00,58.05,58.11,58.0,58.1,16000.0,42.3145,42.3582,42.278,42.3509,16000.0
2011-11-03 11:55:00,58.11,58.12,58.02,58.05,15400.0,42.3582,42.3655,42.2926,42.3145,15400.0
2011-11-03 12:00:00,58.05,58.14,58.03,58.13,22400.0,42.3145,42.3801,42.2999,42.3728,22400.0
2011-11-03 12:05:00,58.14,58.23,58.06,58.21,18500.0,42.3801,42.4457,42.3218,42.4311,18500.0
2011-11-03 12:10:00,58.2,58.24,58.14,58.16,18500.0,42.4238,42.453,42.3801,42.3947,18500.0
2011-11-03 12:15:00,58.17,58.21,58.12,58.12,20300.0,42.4019,42.4311,42.3655,42.3655,20300.0
2011-11-03 12:20:00,58.13,58.22,58.07,58.17,16000.0,42.3728,42.4384,42.329,42.4019,16000.0
2011-11-03 12:25:00,58.17,58.18,58.07,58.08,24300.0,42.4019,42.4092,42.329,42.3363,24300.0
2011-11-03 12:30:00,58.11,58.11,57.99,58.02,20100.0,42.3582,42.3582,42.2707,42.2926,20100.0
2011-11-03 12:35:00,58.04,58.07,57.98,58.02,26000.0,42.3072,42.329,42.2634,42.2926,26000.0
2011-11-03 12:40:00,58.0,58.08,57.99,58.03,24400.0,42.278,42.3363,42.2707,42.2999,24400.0
2011-11-03 12:45:00,58.02,58.23,58.02,58.23,40700.0,42.2926,42.4457,42.2926,42.4457,40700.0
2011-11-03 12:50:00,58.23,58.25,58.09,58.1,24900.0,42.4457,42.4603,42.3436,42.3509,24900.0
2011-11-03 12:55:00,58.11,58.14,58.08,58.14,33400.0,42.3582,42.3801,42.3363,42.3801,33400.0
2011-11-03 13:00:00,58.15,58.21,58.13,58.15,16700.0,42.3874,42.4311,42.3728,42.3874,16700.0
2011-11-03 13:05:00,58.16,58.2,58.11,58.2,28000.0,42.3947,42.4238,42.3582,42.4238,28000.0
2011-11-03 13:10:00,58.18,58.29,58.18,58.19,23300.0,42.4092,42.4894,42.4092,42.4165,23300.0
2011-11-03 13:15:00,58.19,58.25,58.18,58.21,31900.0,42.4165,42.4603,42.4092,42.4311,31900.0
2011-11-03 13:20:00,58.21,58.23,58.11,58.14,22300.0,42.4311,42.4457,42.3582,42.3801,22300.0
2011-11-03 13:25:00,58.16,58.19,58.1,58.12,30100.0,42.3947,42.4165,42.3509,42.3655,30100.0
2011-11-03 13:30:00,58.13,58.21,58.11,58.19,16600.0,42.3728,42.4311,42.3582,42.4165,16600.0
2011-11-03 13:35:00,58.2,58.24,58.15,58.2,20100.0,42.4238,42.453,42.3874,42.4238,20100.0
2011-11-03 13:40:00,58.22,58.27,58.17,58.2,45600.0,42.4384,42.4748,42.4019,42.4238,45600.0
2011-11-03 13:45:00,58.2,58.41,58.2,58.41,38200.0,42.4238,42.5769,42.4238,42.5769,38200.0
2011-11-03 13:50:00,58.41,58.55,58.39,58.44,68800.0,42.5769,42.6789,42.5623,42.5988,68800.0
2011-11-03 13:55:00,58.43,58.46,58.25,58.28,43800.0,42.5915,42.6133,42.4603,42.4821,43800.0
2011-11-03 14:00:00,58.28,58.32,58.2,58.26,64300.0,42.4821,42.5113,42.4238,42.4675,64300.0
2011-11-03 14:05:00,58.27,58.41,58.24,58.36,33600.0,42.4748,42.5769,42.453,42.5404,33600.0
2011-11-03 14:10:00,58.36,58.39,58.16,58.28,28200.0,42.5404,42.5623,42.3947,42.4821,28200.0
2011-11-03 14:15:00,58.28,58.33,58.17,58.27,87300.0,42.4821,42.5186,42.4019,42.4748,87300.0
2011-11-03 14:20:00,58.27,58.27,58.1,58.17,48200.0,42.4748,42.4748,42.3509,42.4019,48200.0
2011-11-03 14:25:00,58.18,58.22,58.09,58.1,22500.0,42.4092,42.4384,42.3436,42.3509,22500.0
2011-11-03 14:30:00,58.1,58.17,58.1,58.14,22800.0,42.3509,42.4019,42.3509,42.3801,22800.0
2011-11-03 14:35:00,58.13,58.17,58.07,58.15,25400.0,42.3728,42.4019,42.329,42.3874,25400.0
2011-11-03 14:40:00,58.15,58.18,58.08,58.1,19500.0,42.3874,42.4092,42.3363,42.3509,19500.0
2011-11-03 14:45:00,58.1,58.13,57.98,58.0,24200.0,42.3509,42.3728,42.2634,42.278,24200.0
2011-11-03 14:50:00,57.99,58.1,57.99,58.1,27000.0,42.2707,42.3509,42.2707,42.3509,27000.0
2011-11-03 14:55:00,58.1,58.13,58.08,58.09,35200.0,42.3509,42.3728,42.3363,42.3436,35200.0
2011-11-03 15:00:00,58.08,58.23,58.08,58.23,29300.0,42.3363,42.4457,42.3363,42.4457,29300.0
2011-11-03 15:05:00,58.24,58.26,58.18,58.26,27800.0,42.453,42.4675,42.4092,42.4675,27800.0
2011-11-03 15:10:00,58.27,58.33,58.21,58.23,65200.0,42.4748,42.5186,42.4311,42.4457,65200.0
2011-11-03 15:15:00,58.23,58.34,58.23,58.29,60800.0,42.4457,42.5259,42.4457,42.4894,60800.0
2011-11-03 15:20:00,58.3,58.37,58.26,58.36,30600.0,42.4967,42.5477,42.4675,42.5404,30600.0
2011-11-03 15:25:00,58.38,58.51,58.33,58.49,62200.0,42.555,42.6498,42.5186,42.6352,62200.0
2011-11-03 15:30:00,58.49,58.58,58.47,58.48,92900.0,42.6352,42.7008,42.6206,42.6279,92900.0
2011-11-03 15:35:00,58.48,58.51,58.31,58.36,77300.0,42.6279,42.6498,42.504,42.5404,77300.0
2011-11-03 15:40:00,58.35,58.56,58.29,58.52,88000.0,42.5332,42.6862,42.4894,42.6571,88000.0
2011-11-03 15:45:00,58.5,58.52,58.35,58.51,124400.0,42.6425,42.6571,42.5332,42.6498,124400.0
2011-11-03 15:50:00,58.52,58.58,58.41,58.49,176800.0,42.6571,42.7008,42.5769,42.6352,176800.0
2011-11-03 15:55:00,58.49,58.64,58.48,58.55,433800.0,42.6352,42.7445,42.6279,42.6789,433800.0
2011-11-04 09:30:00,57.84,58.05,57.75,57.96,34000.0,42.1614,42.3145,42.0958,42.2489,34000.0
2011-11-04 09:35:00,57.97,58.04,57.77,58.03,31100.0,42.2562,42.3072,42.1104,42.2999,31100.0
2011-11-04 09:40:00,57.98,58.01,57.89,57.99,30100.0,42.2634,42.2853,42.1978,42.2707,30100.0
2011-11-04 09:45:00,58.01,58.18,57.99,58.04,44500.0,42.2853,42.4092,42.2707,42.3072,44500.0
2011-11-04 09:50:00,58.04,58.1,57.95,57.98,71200.0,42.3072,42.3509,42.2416,42.2634,71200.0
2011-11-04 09:55:00,58.0,58.02,57.83,57.92,63300.0,42.278,42.2926,42.1541,42.2197,63300.0
2011-11-04 10:00:00,57.89,57.97,57.85,57.9,36400.0,42.1978,42.2562,42.1687,42.2051,36400.0
2011-11-04 10:05:00,57.91,58.03,57.89,57.97,29600.0,42.2124,42.2999,42.1978,42.2562,29600.0
2011-11-04 10:10:00,57.98,58.11,57.98,58.06,32300.0,42.2634,42.3582,42.2634,42.3218,32300.0
2011-11-04 10:15:00,58.07,58.12,57.99,58.02,35100.0,42.329,42.3655,42.2707,42.2926,35100.0
2011-11-04 10:20:00,58.02,58.02,57.85,57.93,31000.0,42.2926,42.2926,42.1687,42.227,31000.0
2011-11-04 10:25:00,57.93,57.95,57.8,57.83,20500.0,42.227,42.2416,42.1322,42.1541,20500.0
2011-11-04 10:30:00,57.82,57.82,57.78,57.81,28200.0,42.1468,42.1468,42.1177,42.1395,28200.0
2011-11-04 10:35:00,57.82,57.83,57.62,57.68,27300.0,42.1468,42.1541,42.001,42.0448,27300.0
2011-11-04 10:40:00,57.69,57.82,57.67,57.82,20600.0,42.0521,42.1468,42.0375,42.1468,20600.0
2011-11-04 10:45:00,57.81,57.9,57.77,57.9,14800.0,42.1395,42.2051,42.1104,42.2051,14800.0
2011-11-04 10:50:00,57.91,57.91,57.81,57.84,19600.0,42.2124,42.2124,42.1395,42.1614,19600.0
2011-11-04 10:55:00,57.83,57.93,57.82,57.93,18500.0,42.1541,42.227,42.1468,42.227,18500.0
2011-11-04 11:00:00,57.93,58.01,57.92,57.96,35500.0,42.227,42.2853,42.2197,42.2489,35500.0
2011-11-04 11:05:00,57.97,58.03,57.92,57.94,47700.0,42.2562,42.2999,42.2197,42.2343,47700.0
2011-11-04 11:10:00,57.95,58.06,57.95,58.02,32800.0,42.2416,42.3218,42.2416,42.2926,32800.0
2011-11-04 11:15:00,58.02,58.04,57.87,57.89,36200.0,42.2926,42.3072,42.1833,42.1978,36200.0
2011-11-04 11:20:00,57.89,57.98,57.8,57.9,34400.0,42.1978,42.2634,42.1322,42.2051,34400.0
2011-11-04 11:25:00,57.9,58.12,57.86,58.03,29700.0,42.2051,42.3655,42.176,42.2999,29700.0
2011-11-04 11:30:00,58.05,58.18,58.04,58.16,22700.0,42.3145,42.4092,42.3072,42.3947,22700.0
2011-11-04 11:35:00,58.17,58.22,58.05,58.22,31300.0,42.4019,42.4384,42.3145,42.4384,31300.0
2011-11-04 11:40:00,58.23,58.25,58.09,58.11,71600.0,42.4457,42.4603,42.3436,42.3582,71600.0
2011-11-04 11:45:00,58.11,58.24,58.11,58.16,34500.0,42.3582,42.453,42.3582,42.3947,34500.0
2011-11-04 11:50:00,58.17,58.18,58.09,58.09,9700.0,42.4019,42.4092,42.3436,42.3436,9700.0
2011-11-04 11:55:00,58.1,58.16,58.09,58.16,17400.0,42.3509,42.3947,42.3436,42.3947,17400.0
2011-11-04 12:00:00,58.16,58.19,58.13,58.14,15000.0,42.3947,42.4165,42.3728,42.3801,15000.0
2011-11-04 12:05:00,58.14,58.2,58.09,58.09,14800.0,42.3801,42.4238,42.3436,42.3436,14800.0
2011-11-04 12:10:00,58.08,58.17,58.08,58.15,22100.0,42.3363,42.4019,42.3363,42.3874,22100.0
2011-11-04 12:15:00,58.15,58.16,58.1,58.14,14700.0,42.3874,42.3947,42.3509,42.3801,14700.0
2011-11-04 12:20:00,58.16,58.19,58.1,58.15,46400.0,42.3947,42.4165,42.3509,42.3874,46400.0
2011-11-04 12:25:00,58.15,58.35,58.15,58.35,26800.0,42.3874,42.5332,42.3874,42.5332,26800.0
2011-11-04 12:30:00,58.35,58.35,58.25,58.26,13500.0,42.5332,42.5332,42.4603,42.4675,13500.0
2011-11-04 12:35:00,58.26,58.27,58.22,58.25,11200.0,42.4675,42.4748,42.4384,42.4603,11200.0
2011-11-04 12:40:00,58.25,58.28,58.16,58.16,23800.0,42.4603,42.4821,42.3947,42.3947,23800.0
2011-11-04 12:45:00,58.16,58.24,58.15,58.19,26800.0,42.3947,42.453,42.3874,42.4165,26800.0
2011-11-04 12:50:00,58.18,58.28,58.18,58.25,22900.0,42.4092,42.4821,42.4092,42.4603,22900.0
2011-11-04 12:55:00,58.25,58.26,58.21,58.25,9000.0,42.4603,42.4675,42.4311,42.4603,9000.0
2011-11-04 13:00:00,58.24,58.26,58.21,58.26,12200.0,42.453,42.4675,42.4311,42.4675,12200.0
2011-11-04 13:05:00,58.26,58.37,58.26,58.37,24100.0,42.4675,42.5477,42.4675,42.5477,24100.0
2011-11-04 13:10:00,58.36,58.47,58.36,58.44,25700.0,42.5404,42.6206,42.5404,42.5988,25700.0
2011-11-04 13:15:00,58.45,58.5,58.42,58.45,44700.0,42.606,42.6425,42.5842,42.606,44700.0
2011-11-04 13:20:00,58.45,58.48,58.42,58.46,19000.0,42.606,42.6279,42.5842,42.6133,19000.0
2011-11-04 13:25:00,58.48,58.49,58.42,58.47,14100.0,42.6279,42.6352,42.5842,42.6206,14100.0
2011-11-04 13:30:00,58.46,58.46,58.33,58.35,21900.0,42.6133,42.6133,42.5186,42.5332,21900.0
2011-11-04 13:35:00,58.36,58.39,58.3,58.31,19600.0,42.5404,42.5623,42.4967,42.504,19600.0
2011-11-04 13:40:00,58.31,58.44,58.3,58.44,35200.0,42.504,42.5988,42.4967,42.5988,35200.0
2011-11-04 13:45:00,58.42,58.56,58.4,58.46,30600.0,42.5842,42.6862,42.5696,42.6133,30600.0
2011-11-04 13:50:00,58.45,58.48,58.38,58.4,26900.0,42.606,42.6279,42.555,42.5696,26900.0
2011-11-04 13:55:00,58.41,58.43,58.34,58.36,15900.0,42.5769,42.5915,42.5259,42.5404,15900.0
2011-11-04 14:00:00,58.35,58.4,58.35,58.37,11600.0,42.5332,42.5696,42.5332,42.5477,11600.0
2011-11-04 14:05:00,58.37,58.4,58.35,58.39,29700.0,42.5477,42.5696,42.5332,42.5623,29700.0
2011-11-04 14:10:00,58.39,58.4,58.36,58.39,15500.0,42.5623,42.5696,42.5404,42.5623,15500.0
2011-11-04 14:15:00,58.4,58.44,58.37,58.44,20200.0,42.5696,42.5988,42.5477,42.5988,20200.0
2011-11-04 14:20:00,58.43,58.43,58.36,58.39,39800.0,42.5915,42.5915,42.5404,42.5623,39800.0
2011-11-04 14:25:00,58.39,58.42,58.35,58.36,21200.0,42.5623,42.5842,42.5332,42.5404,21200.0
2011-11-04 14:30:00,58.37,58.41,58.31,58.31,27200.0,42.5477,42.5769,42.504,42.504,27200.0
2011-11-04 14:35:00,58.29,58.29,58.17,58.18,21700.0,42.4894,42.4894,42.4019,42.4092,21700.0
2011-11-04 14:40:00,58.19,58.23,58.15,58.18,31000.0,42.4165,42.4457,42.3874,42.4092,31000.0
2011-11-04 14:45:00,58.18,58.29,58.18,58.22,48800.0,42.4092,42.4894,42.4092,42.4384,48800.0
2011-11-04 14:50:00,58.23,58.24,58.12,58.12,54200.0,42.4457,42.453,42.3655,42.3655,54200.0
2011-11-04 14:55:00,58.13,58.18,58.1,58.15,35600.0,42.3728,42.4092,42.3509,42.3874,35600.0
2011-11-04 15:00:00,58.16,58.17,58.08,58.08,45000.0,42.3947,42.4019,42.3363,42.3363,45000.0
2011-11-04 15:05:00,58.08,58.09,57.97,57.99,63900.0,42.3363,42.3436,42.2562,42.2707,63900.0
2011-11-04 15:10:00,58.01,58.01,57.93,57.96,48200.0,42.2853,42.2853,42.227,42.2489,48200.0
2011-11-04 15:15:00,57.96,57.98,57.93,57.98,35500.0,42.2489,42.2634,42.227,42.2634,35500.0
2011-11-04 15:20:00,57.99,58.0,57.89,58.0,43400.0,42.2707,42.278,42.1978,42.278,43400.0
2011-11-04 15:25:00,58.0,58.05,57.98,58.01,44600.0,42.278,42.3145,42.2634,42.2853,44600.0
2011-11-04 15:30:00,58.01,58.12,57.97,58.09,59200.0,42.2853,42.3655,42.2562,42.3436,59200.0
2011-11-04 15:35:00,58.1,58.1,57.99,58.02,53300.0,42.3509,42.3509,42.2707,42.2926,53300.0
2011-11-04 15:40:00,58.02,58.2,58.02,58.17,71300.0,42.2926,42.4238,42.2926,42.4019,71300.0
2011-11-04 15:45:00,58.18,58.28,58.15,58.16,63400.0,42.4092,42.4821,42.3874,42.3947,63400.0
2011-11-04 15:50:00,58.16,58.17,58.02,58.06,93800.0,42.3947,42.4019,42.2926,42.3218,93800.0
2011-11-04 15:55:00,58.05,58.17,57.98,58.15,187400.0,42.3145,42.4019,42.2634,42.3874,187400.0
2011-11-07 09:30:00,57.82,58.05,57.61,58.02,84900.0,42.1468,42.3145,41.9937,42.2926,84900.0
2011-11-07 09:35:00,58.02,58.2,57.98,58.2,23400.0,42.2926,42.4238,42.2634,42.4238,23400.0
2011-11-07 09:40:00,58.21,58.25,58.16,58.22,17700.0,42.4311,42.4603,42.3947,42.4384,17700.0
2011-11-07 09:45:00,58.21,58.26,58.16,58.16,30900.0,42.4311,42.4675,42.3947,42.3947,30900.0
2011-11-07 09:50:00,58.12,58.29,58.12,58.23,26100.0,42.3655,42.4894,42.3655,42.4457,26100.0
2011-11-07 09:55:00,58.22,58.24,58.04,58.1,28100.0,42.4384,42.453,42.3072,42.3509,28100.0
2011-11-07 10:00:00,58.13,58.14,58.05,58.09,24200.0,42.3728,42.3801,42.3145,42.3436,24200.0
2011-11-07 10:05:00,58.1,58.22,58.08,58.22,27700.0,42.3509,42.4384,42.3363,42.4384,27700.0
2011-11-07 10:10:00,58.22,58.31,58.18,58.26,22500.0,42.4384,42.504,42.4092,42.4675,22500.0
2011-11-07 10:15:00,58.26,58.26,58.14,58.18,24000.0,42.4675,42.4675,42.3801,42.4092,24000.0
2011-11-07 10:20:00,58.19,58.24,58.16,58.2,22900.0,42.4165,42.453,42.3947,42.4238,22900.0
2011-11-07 10:25:00,58.21,58.25,58.18,58.22,17400.0,42.4311,42.4603,42.4092,42.4384,17400.0
2011-11-07 10:30:00,58.22,58.22,58.11,58.13,21700.0,42.4384,42.4384,42.3582,42.3728,21700.0
2011-11-07 10:35:00,58.14,58.14,58.0,58.11,20100.0,42.3801,42.3801,42.278,42.3582,20100.0
2011-11-07 10:40:00,58.12,58.12,58.02,58.09,27100.0,42.3655,42.3655,42.2926,42.3436,27100.0
2011-11-07 10:45:00,58.08,58.09,57.95,58.02,26400.0,42.3363,42.3436,42.2416,42.2926,26400.0
2011-11-07 10:50:00,58.04,58.08,57.91,57.92,18000.0,42.3072,42.3363,42.2124,42.2197,18000.0
2011-11-07 10:55:00,57.92,58.01,57.88,57.96,22500.0,42.2197,42.2853,42.1906,42.2489,22500.0
2011-11-07 11:00:00,57.92,58.02,57.88,58.01,18000.0,42.2197,42.2926,42.1906,42.2853,18000.0
2011-11-07 11:05:00,58.0,58.03,57.85,57.86,44000.0,42.278,42.2999,42.1687,42.176,44000.0
2011-11-07 11:10:00,57.87,57.93,57.81,57.81,33000.0,42.1833,42.227,42.1395,42.1395,33000.0
2011-11-07 11:15:00,57.83,57.88,57.77,57.77,22100.0,42.1541,42.1906,42.1104,42.1104,22100.0
2011-11-07 11:20:00,57.78,57.81,57.67,57.77,31700.0,42.1177,42.1395,42.0375,42.1104,31700.0
2011-11-07 11:25:00,57.77,57.79,57.63,57.69,20600.0,42.1104,42.1249,42.0083,42.0521,20600.0
2011-11-07 11:30:00,57.7,57.77,57.67,57.76,21800.0,42.0593,42.1104,42.0375,42.1031,21800.0
2011-11-07 11:35:00,57.74,57.79,57.68,57.79,16000.0,42.0885,42.1249,42.0448,42.1249,16000.0
2011-11-07 11:40:00,57.79,57.8,57.66,57.75,19600.0,42.1249,42.1322,42.0302,42.0958,19600.0
2011-11-07 11:45:00,57.76,57.82,57.73,57.76,12900.0,42.1031,42.1468,42.0812,42.1031,12900.0
2011-11-07 11:50:00,57.76,57.88,57.76,57.76,15000.0,42.1031,42.1906,42.1031,42.1031,15000.0
2011-11-07 11:55:00,57.77,57.81,57.71,57.79,14100.0,42.1104,42.1395,42.0666,42.1249,14100.0
2011-11-07 12:00:00,57.77,57.87,57.76,57.83,22700.0,42.1104,42.1833,42.1031,42.1541,22700.0
2011-11-07 12:05:00,57.81,57.87,57.78,57.86,30900.0,42.1395,42.1833,42.1177,42.176,30900.0
2011-11-07 12:10:00,57.85,57.87,57.79,57.8,12900.0,42.1687,42.1833,42.1249,42.1322,12900.0
2011-11-07 12:15:00,57.77,57.78,57.64,57.66,16400.0,42.1104,42.1177,42.0156,42.0302,16400.0
2011-11-07 12:20:00,57.66,57.68,57.62,57.67,10800.0,42.0302,42.0448,42.001,42.0375,10800.0
2011-11-07 12:25:00,57.66,57.66,57.59,57.61,15000.0,42.0302,42.0302,41.9792,41.9937,15000.0
2011-11-07 12:30:00,57.63,57.63,57.55,57.62,13100.0,42.0083,42.0083,41.95,42.001,13100.0
2011-11-07 12:35:00,57.63,57.65,57.61,57.62,9800.0,42.0083,42.0229,41.9937,42.001,9800.0
2011-11-07 12:40:00,57.63,57.72,57.63,57.72,12700.0,42.0083,42.0739,42.0083,42.0739,12700.0
2011-11-07 12:45:00,57.72,57.75,57.68,57.73,10200.0,42.0739,42.0958,42.0448,42.0812,10200.0
2011-11-07 12:50:00,57.73,57.78,57.72,57.78,9400.0,42.0812,42.1177,42.0739,42.1177,9400.0
2011-11-07 12:55:00,57.79,57.81,57.74,57.77,16200.0,42.1249,42.1395,42.0885,42.1104,16200.0
2011-11-07 13:00:00,57.76,57.76,57.69,57.71,10400.0,42.1031,42.1031,42.0521,42.0666,10400.0
2011-11-07 13:05:00,57.72,57.72,57.69,57.72,9800.0,42.0739,42.0739,42.0521,42.0739,9800.0
2011-11-07 13:10:00,57.72,57.78,57.7,57.78,12900.0,42.0739,42.1177,42.0593,42.1177,12900.0
2011-11-07 13:15:00,57.78,57.81,57.76,57.8,11600.0,42.1177,42.1395,42.1031,42.1322,11600.0
2011-11-07 13:20:00,57.81,57.83,57.78,57.78,11600.0,42.1395,42.1541,42.1177,42.1177,11600.0
2011-11-07 13:25:00,57.77,57.84,57.76,57.84,12200.0,42.1104,42.1614,42.1031,42.1614,12200.0
2011-11-07 13:30:00,57.84,57.85,57.79,57.79,14700.0,42.1614,42.1687,42.1249,42.1249,14700.0
2011-11-07 13:35:00,57.77,57.78,57.73,57.73,18300.0,42.1104,42.1177,42.0812,42.0812,18300.0
2011-11-07 13:40:00,57.72,57.8,57.72,57.8,16800.0,42.0739,42.1322,42.0739,42.1322,16800.0
2011-11-07 13:45:00,57.81,57.84,57.79,57.83,24500.0,42.1395,42.1614,42.1249,42.1541,24500.0
2011-11-07 13:50:00,57.83,57.84,57.79,57.82,9800.0,42.1541,42.1614,42.1249,42.1468,9800.0
2011-11-07 13:55:00,57.83,58.04,57.83,57.99,48900.0,42.1541,42.3072,42.1541,42.2707,48900.0
2011-11-07 14:00:00,58.0,58.09,57.92,58.09,31100.0,42.278,42.3436,42.2197,42.3436,31100.0
2011-11-07 14:05:00,58.09,58.1,58.0,58.04,30500.0,42.3436,42.3509,42.278,42.3072,30500.0
2011-11-07 14:10:00,58.05,58.17,58.05,58.09,22700.0,42.3145,42.4019,42.3145,42.3436,22700.0
2011-11-07 14:15:00,58.1,58.11,58.03,58.08,24900.0,42.3509,42.3582,42.2999,42.3363,24900.0
2011-11-07 14:20:00,58.08,58.18,58.07,58.14,33800.0,42.3363,42.4092,42.329,42.3801,33800.0
2011-11-07 14:25:00,58.13,58.16,58.07,58.08,28900.0,42.3728,42.3947,42.329,42.3363,28900.0
2011-11-07 14:30:00,58.08,58.19,58.07,58.13,39500.0,42.3363,42.4165,42.329,42.3728,39500.0
2011-11-07 14:35:00,58.14,58.25,58.13,58.24,34700.0,42.3801,42.4603,42.3728,42.453,34700.0
2011-11-07 14:40:00,58.23,58.25,58.14,58.22,43400.0,42.4457,42.4603,42.3801,42.4384,43400.0
2011-11-07 14:45:00,58.22,58.26,58.19,58.26,19400.0,42.4384,42.4675,42.4165,42.4675,19400.0
2011-11-07 14:50:00,58.26,58.32,58.21,58.32,50100.0,42.4675,42.5113,42.4311,42.5113,50100.0
2011-11-07 14:55:00,58.32,58.39,58.3,58.38,26200.0,42.5113,42.5623,42.4967,42.555,26200.0
2011-11-07 15:00:00,58.4,58.4,58.33,58.36,23300.0,42.5696,42.5696,42.5186,42.5404,23300.0
2011-11-07 15:05:00,58.34,58.46,58.34,58.44,37500.0,42.5259,42.6133,42.5259,42.5988,37500.0
2011-11-07 15:10:00,58.45,58.51,58.4,58.41,32200.0,42.606,42.6498,42.5696,42.5769,32200.0
2011-11-07 15:15:00,58.41,58.46,58.34,58.34,31000.0,42.5769,42.6133,42.5259,42.5259,31000.0
2011-11-07 15:20:00,58.33,58.42,58.33,58.42,24600.0,42.5186,42.5842,42.5186,42.5842,24600.0
2011-11-07 15:25:00,58.43,58.46,58.34,58.34,32700.0,42.5915,42.6133,42.5259,42.5259,32700.0
2011-11-07 15:30:00,58.34,58.42,58.31,58.33,52700.0,42.5259,42.5842,42.504,42.5186,52700.0
2011-11-07 15:35:00,58.34,58.53,58.33,58.52,43400.0,42.5259,42.6644,42.5186,42.6571,43400.0
2011-11-07 15:40:00,58.51,58.55,58.42,58.52,60900.0,42.6498,42.6789,42.5842,42.6571,60900.0
2011-11-07 15:45:00,58.51,58.53,58.44,58.48,85000.0,42.6498,42.6644,42.5988,42.6279,85000.0
2011-11-07 15:50:00,58.48,58.61,58.43,58.52,126000.0,42.6279,42.7227,42.5915,42.6571,126000.0
2011-11-07 15:55:00,58.53,58.6,58.47,58.6,141000.0,42.6644,42.7154,42.6206,42.7154,141000.0
2011-11-08 09:30:00,58.75,58.84,58.65,58.79,49600.0,42.8247,42.8903,42.7518,42.8539,49600.0
2011-11-08 09:35:00,58.79,59.04,58.75,58.98,75200.0,42.8539,43.0361,42.8247,42.9924,75200.0
2011-11-08 09:40:00,58.97,58.97,58.62,58.9,31800.0,42.9851,42.9851,42.73,42.9341,31800.0
2011-11-08 09:45:00,58.91,58.98,58.7,58.76,37600.0,42.9414,42.9924,42.7883,42.832,37600.0
2011-11-08 09:50:00,58.79,58.88,58.76,58.78,37500.0,42.8539,42.9195,42.832,42.8466,37500.0
2011-11-08 09:55:00,58.8,59.11,58.8,59.08,42800.0,42.8612,43.0871,42.8612,43.0653,42800.0
2011-11-08 10:00:00,59.1,59.13,59.0,59.01,36500.0,43.0798,43.1017,43.007,43.0142,36500.0
2011-11-08 10:05:00,59.01,59.2,59.01,59.17,43400.0,43.0142,43.1527,43.0142,43.1309,43400.0
2011-11-08 10:10:00,59.17,59.22,58.98,59.13,43900.0,43.1309,43.1673,42.9924,43.1017,43900.0
2011-11-08 10:15:00,59.12,59.19,59.02,59.17,33800.0,43.0944,43.1455,43.0215,43.1309,33800.0
2011-11-08 10:20:00,59.17,59.2,59.04,59.05,24700.0,43.1309,43.1527,43.0361,43.0434,24700.0
2011-11-08 10:25:00,59.05,59.05,58.84,58.96,88600.0,43.0434,43.0434,42.8903,42.9778,88600.0
2011-11-08 10:30:00,58.94,59.06,58.89,58.97,23700.0,42.9632,43.0507,42.9268,42.9851,23700.0
2011-11-08 10:35:00,58.99,59.12,58.96,59.09,21000.0,42.9997,43.0944,42.9778,43.0726,21000.0
2011-11-08 10:40:00,59.1,59.11,58.99,59.04,30100.0,43.0798,43.0871,42.9997,43.0361,30100.0
2011-11-08 10:45:00,59.03,59.05,58.97,59.01,36800.0,43.0288,43.0434,42.9851,43.0142,36800.0
2011-11-08 10:50:00,59.02,59.04,58.92,59.02,26900.0,43.0215,43.0361,42.9486,43.0215,26900.0
2011-11-08 10:55:00,59.02,59.09,58.79,58.85,42100.0,43.0215,43.0726,42.8539,42.8976,42100.0
2011-11-08 11:00:00,58.84,58.98,58.79,58.96,47400.0,42.8903,42.9924,42.8539,42.9778,47400.0
2011-11-08 11:05:00,58.97,58.97,58.78,58.85,43500.0,42.9851,42.9851,42.8466,42.8976,43500.0
2011-11-08 11:10:00,58.83,58.84,58.67,58.7,47500.0,42.883,42.8903,42.7664,42.7883,47500.0
2011-11-08 11:15:00,58.7,58.82,58.7,58.79,31900.0,42.7883,42.8757,42.7883,42.8539,31900.0
2011-11-08 11:20:00,58.79,58.81,58.67,58.67,23100.0,42.8539,42.8685,42.7664,42.7664,23100.0
2011-11-08 11:25:00,58.68,58.75,58.64,58.68,18700.0,42.7737,42.8247,42.7445,42.7737,18700.0
2011-11-08 11:30:00,58.65,58.68,58.47,58.6,50500.0,42.7518,42.7737,42.6206,42.7154,50500.0
2011-11-08 11:35:00,58.61,58.63,58.46,58.46,81600.0,42.7227,42.7373,42.6133,42.6133,81600.0
2011-11-08 11:40:00,58.46,58.55,58.44,58.55,27800.0,42.6133,42.6789,42.5988,42.6789,27800.0
2011-11-08 11:45:00,58.56,58.58,58.44,58.54,39800.0,42.6862,42.7008,42.5988,42.6716,39800.0
2011-11-08 11:50:00,58.53,58.53,58.39,58.47,50800.0,42.6644,42.6644,42.5623,42.6206,50800.0
2011-11-08 11:55:00,58.46,58.5,58.37,58.48,34800.0,42.6133,42.6425,42.5477,42.6279,34800.0
2011-11-08 12:00:00,58.46,58.56,58.42,58.55,30800.0,42.6133,42.6862,42.5842,42.6789,30800.0
2011-11-08 12:05:00,58.54,58.59,58.45,58.56,32600.0,42.6716,42.7081,42.606,42.6862,32600.0
2011-11-08 12:10:00,58.54,58.59,58.47,58.49,34200.0,42.6716,42.7081,42.6206,42.6352,34200.0
2011-11-08 12:15:00,58.51,58.55,58.45,58.51,17400.0,42.6498,42.6789,42.606,42.6498,17400.0
2011-11-08 12:20:00,58.51,58.56,58.47,58.49,19200.0,42.6498,42.6862,42.6206,42.6352,19200.0
2011-11-08 12:25:00,58.49,58.54,58.48,58.51,20300.0,42.6352,42.6716,42.6279,42.6498,20300.0
2011-11-08 12:30:00,58.51,58.58,58.51,58.55,16700.0,42.6498,42.7008,42.6498,42.6789,16700.0
2011-11-08 12:35:00,58.56,58.64,58.53,58.6,22100.0,42.6862,42.7445,42.6644,42.7154,22100.0
2011-11-08 12:40:00,58.59,58.61,58.56,58.59,31700.0,42.7081,42.7227,42.6862,42.7081,31700.0
2011-11-08 12:45:00,58.59,58.61,58.51,58.52,21900.0,42.7081,42.7227,42.6498,42.6571,21900.0
2011-11-08 12:50:00,58.52,58.53,58.46,58.49,34900.0,42.6571,42.6644,42.6133,42.6352,34900.0
2011-11-08 12:55:00,58.47,58.51,58.47,58.48,18600.0,42.6206,42.6498,42.6206,42.6279,18600.0
2011-11-08 13:00:00,58.49,58.56,58.47,58.53,21700.0,42.6352,42.6862,42.6206,42.6644,21700.0
2011-11-08 13:05:00,58.52,58.53,58.48,58.5,11800.0,42.6571,42.6644,42.6279,42.6425,11800.0
2011-11-08 13:10:00,58.5,58.5,58.43,58.47,12000.0,42.6425,42.6425,42.5915,42.6206,12000.0
2011-11-08 13:15:00,58.47,58.53,58.46,58.51,22100.0,42.6206,42.6644,42.6133,42.6498,22100.0
2011-11-08 13:20:00,58.51,58.57,58.5,58.57,18100.0,42.6498,42.6935,42.6425,42.6935,18100.0
2011-11-08 13:25:00,58.57,58.65,58.57,58.63,12800.0,42.6935,42.7518,42.6935,42.7373,12800.0
2011-11-08 13:30:00,58.65,58.65,58.6,58.63,22100.0,42.7518,42.7518,42.7154,42.7373,22100.0
2011-11-08 13:35:00,58.64,58.74,58.62,58.74,29500.0,42.7445,42.8174,42.73,42.8174,29500.0
2011-11-08 13:40:00,58.74,58.75,58.68,58.7,37000.0,42.8174,42.8247,42.7737,42.7883,37000.0
2011-11-08 13:45:00,58.69,58.92,58.63,58.83,52900.0,42.781,42.9486,42.7373,42.883,52900.0
2011-11-08 13:50:00,58.83,58.88,58.77,58.79,62000.0,42.883,42.9195,42.8393,42.8539,62000.0
2011-11-08 13:55:00,58.77,58.91,58.77,58.81,44400.0,42.8393,42.9414,42.8393,42.8685,44400.0
2011-11-08 14:00:00,58.82,58.92,58.82,58.91,50500.0,42.8757,42.9486,42.8757,42.9414,50500.0
2011-11-08 14:05:00,58.9,58.96,58.8,58.85,40400.0,42.9341,42.9778,42.8612,42.8976,40400.0
2011-11-08 14:10:00,58.84,58.92,58.83,58.89,36000.0,42.8903,42.9486,42.883,42.9268,36000.0
2011-11-08 14:15:00,58.9,58.9,58.78,58.78,31900.0,42.9341,42.9341,42.8466,42.8466,31900.0
2011-11-08 14:20:00,58.79,58.92,58.75,58.91,57000.0,42.8539,42.9486,42.8247,42.9414,57000.0
2011-11-08 14:25:00,58.92,58.99,58.87,58.99,47900.0,42.9486,42.9997,42.9122,42.9997,47900.0
2011-11-08 14:30:00,58.97,59.01,58.87,58.87,72300.0,42.9851,43.0142,42.9122,42.9122,72300.0
2011-11-08 14:35:00,58.88,59.02,58.87,58.99,25300.0,42.9195,43.0215,42.9122,42.9997,25300.0
2011-11-08 14:40:00,59.0,59.01,58.9,58.95,40500.0,43.007,43.0142,42.9341,42.9705,40500.0
2011-11-08 14:45:00,58.95,58.98,58.88,58.88,33100.0,42.9705,42.9924,42.9195,42.9195,33100.0
2011-11-08 14:50:00,58.88,59.01,58.88,58.94,30100.0,42.9195,43.0142,42.9195,42.9632,30100.0
2011-11-08 14:55:00,58.95,58.96,58.85,58.88,60200.0,42.9705,42.9778,42.8976,42.9195,60200.0
2011-11-08 15:00:00,58.88,58.89,58.75,58.75,50500.0,42.9195,42.9268,42.8247,42.8247,50500.0
2011-11-08 15:05:00,58.75,58.79,58.69,58.72,50500.0,42.8247,42.8539,42.781,42.8029,50500.0
2011-11-08 15:10:00,58.72,58.87,58.72,58.86,41900.0,42.8029,42.9122,42.8029,42.9049,41900.0
2011-11-08 15:15:00,58.87,58.94,58.8,58.94,90800.0,42.9122,42.9632,42.8612,42.9632,90800.0
2011-11-08 15:20:00,58.94,58.97,58.92,58.96,53100.0,42.9632,42.9851,42.9486,42.9778,53100.0
2011-11-08 15:25:00,58.96,59.03,58.94,59.01,606700.0,42.9778,43.0288,42.9632,43.0142,606700.0
2011-11-08 15:30:00,59.01,59.14,58.98,59.13,70500.0,43.0142,43.109,42.9924,43.1017,70500.0
2011-11-08 15:35:00,59.13,59.13,59.03,59.1,50400.0,43.1017,43.1017,43.0288,43.0798,50400.0
2011-11-08 15:40:00,59.1,59.13,58.97,59.07,72900.0,43.0798,43.1017,42.9851,43.058,72900.0
2011-11-08 15:45:00,59.06,59.14,58.96,59.13,70500.0,43.0507,43.109,42.9778,43.1017,70500.0
2011-11-08 15:50:00,59.12,59.16,59.06,59.15,129700.0,43.0944,43.1236,43.0507,43.1163,129700.0
2011-11-08 15:55:00,59.15,59.16,59.0,59.03,315100.0,43.1163,43.1236,43.007,43.0288,315100.0
2011-11-09 09:30:00,57.81,57.93,57.68,57.89,41200.0,42.1395,42.227,42.0448,42.1978,41200.0
2011-11-09 09:35:00,57.9,58.03,57.82,57.85,43300.0,42.2051,42.2999,42.1468,42.1687,43300.0
2011-11-09 09:40:00,57.83,57.97,57.75,57.94,47400.0,42.1541,42.2562,42.0958,42.2343,47400.0
2011-11-09 09:45:00,57.93,57.93,57.68,57.75,41500.0,42.227,42.227,42.0448,42.0958,41500.0
2011-11-09 09:50:00,57.72,57.8,57.66,57.66,50900.0,42.0739,42.1322,42.0302,42.0302,50900.0
2011-11-09 09:55:00,57.68,57.71,57.57,57.64,30200.0,42.0448,42.0666,41.9646,42.0156,30200.0
2011-11-09 10:00:00,57.62,57.74,57.59,57.73,25300.0,42.001,42.0885,41.9792,42.0812,25300.0
2011-11-09 10:05:00,57.74,57.74,57.65,57.67,38400.0,42.0885,42.0885,42.0229,42.0375,38400.0
2011-11-09 10:10:00,57.68,57.76,57.64,57.66,43200.0,42.0448,42.1031,42.0156,42.0302,43200.0
2011-11-09 10:15:00,57.65,57.67,57.56,57.6,28000.0,42.0229,42.0375,41.9573,41.9865,28000.0
2011-11-09 10:20:00,57.61,57.66,57.55,57.6,27400.0,41.9937,42.0302,41.95,41.9865,27400.0
2011-11-09 10:25:00,57.6,57.63,57.5,57.55,36500.0,41.9865,42.0083,41.9136,41.95,36500.0
2011-11-09 10:30:00,57.56,57.69,57.53,57.68,38800.0,41.9573,42.0521,41.9354,42.0448,38800.0
2011-11-09 10:35:00,57.67,57.68,57.51,57.52,46300.0,42.0375,42.0448,41.9208,41.9281,46300.0
2011-11-09 10:40:00,57.52,57.59,57.52,57.58,36700.0,41.9281,41.9792,41.9281,41.9719,36700.0
2011-11-09 10:45:00,57.59,57.77,57.58,57.71,48800.0,41.9792,42.1104,41.9719,42.0666,48800.0
2011-11-09 10:50:00,57.7,57.83,57.66,57.77,51200.0,42.0593,42.1541,42.0302,42.1104,51200.0
2011-11-09 10:55:00,57.75,57.81,57.72,57.79,32000.0,42.0958,42.1395,42.0739,42.1249,32000.0
2011-11-09 11:00:00,57.78,57.78,57.72,57.74,32100.0,42.1177,42.1177,42.0739,42.0885,32100.0
2011-11-09 11:05:00,57.74,57.77,57.71,57.75,29600.0,42.0885,42.1104,42.0666,42.0958,29600.0
2011-11-09 11:10:00,57.74,57.84,57.73,57.76,33500.0,42.0885,42.1614,42.0812,42.1031,33500.0
2011-11-09 11:15:00,57.76,57.91,57.76,57.85,28300.0,42.1031,42.2124,42.1031,42.1687,28300.0
2011-11-09 11:20:00,57.86,57.86,57.78,57.79,82100.0,42.176,42.176,42.1177,42.1249,82100.0
2011-11-09 11:25:00,57.79,57.82,57.7,57.72,37000.0,42.1249,42.1468,42.0593,42.0739,37000.0
2011-11-09 11:30:00,57.73,57.73,57.66,57.7,24100.0,42.0812,42.0812,42.0302,42.0593,24100.0
2011-11-09 11:35:00,57.7,57.77,57.7,57.73,39300.0,42.0593,42.1104,42.0593,42.0812,39300.0
2011-11-09 11:40:00,57.73,57.77,57.68,57.75,19600.0,42.0812,42.1104,42.0448,42.0958,19600.0
2011-11-09 11:45:00,57.75,57.84,57.75,57.82,37300.0,42.0958,42.1614,42.0958,42.1468,37300.0
2011-11-09 11:50:00,57.81,57.84,57.79,57.8,33100.0,42.1395,42.1614,42.1249,42.1322,33100.0
2011-11-09 11:55:00,57.82,57.85,57.76,57.79,35300.0,42.1468,42.1687,42.1031,42.1249,35300.0
2011-11-09 12:00:00,57.77,57.79,57.71,57.72,18000.0,42.1104,42.1249,42.0666,42.0739,18000.0
2011-11-09 12:05:00,57.73,57.76,57.71,57.75,18900.0,42.0812,42.1031,42.0666,42.0958,18900.0
2011-11-09 12:10:00,57.74,57.79,57.72,57.76,18000.0,42.0885,42.1249,42.0739,42.1031,18000.0
2011-11-09 12:15:00,57.76,57.79,57.68,57.69,54900.0,42.1031,42.1249,42.0448,42.0521,54900.0
2011-11-09 12:20:00,57.68,57.71,57.6,57.6,28500.0,42.0448,42.0666,41.9865,41.9865,28500.0
2011-11-09 12:25:00,57.61,57.61,57.5,57.53,31700.0,41.9937,41.9937,41.9136,41.9354,31700.0
2011-11-09 12:30:00,57.54,57.57,57.51,57.55,17600.0,41.9427,41.9646,41.9208,41.95,17600.0
2011-11-09 12:35:00,57.55,57.58,57.53,57.53,19300.0,41.95,41.9719,41.9354,41.9354,19300.0
2011-11-09 12:40:00,57.53,57.53,57.45,57.5,38000.0,41.9354,41.9354,41.8771,41.9136,38000.0
2011-11-09 12:45:00,57.5,57.52,57.47,57.5,78400.0,41.9136,41.9281,41.8917,41.9136,78400.0
2011-11-09 12:50:00,57.49,57.51,57.47,57.5,16700.0,41.9063,41.9208,41.8917,41.9136,16700.0
2011-11-09 12:55:00,57.49,57.51,57.47,57.47,45200.0,41.9063,41.9208,41.8917,41.8917,45200.0
2011-11-09 13:00:00,57.47,57.53,57.45,57.48,32500.0,41.8917,41.9354,41.8771,41.899,32500.0
2011-11-09 13:05:00,57.49,57.55,57.47,57.51,25400.0,41.9063,41.95,41.8917,41.9208,25400.0
2011-11-09 13:10:00,57.52,57.52,57.41,57.45,21500.0,41.9281,41.9281,41.848,41.8771,21500.0
2011-11-09 13:15:00,57.44,57.45,57.36,57.37,20500.0,41.8698,41.8771,41.8115,41.8188,20500.0
2011-11-09 13:20:00,57.38,57.41,57.34,57.4,17600.0,41.8261,41.848,41.7969,41.8407,17600.0
2011-11-09 13:25:00,57.39,57.54,57.39,57.54,22700.0,41.8334,41.9427,41.8334,41.9427,22700.0
2011-11-09 13:30:00,57.53,57.56,57.47,57.5,40800.0,41.9354,41.9573,41.8917,41.9136,40800.0
2011-11-09 13:35:00,57.52,57.55,57.47,57.48,76400.0,41.9281,41.95,41.8917,41.899,76400.0
2011-11-09 13:40:00,57.47,57.56,57.41,57.53,29200.0,41.8917,41.9573,41.848,41.9354,29200.0
2011-11-09 13:45:00,57.51,57.51,57.41,57.41,23400.0,41.9208,41.9208,41.848,41.848,23400.0
2011-11-09 13:50:00,57.4,57.41,57.27,57.27,33400.0,41.8407,41.848,41.7459,41.7459,33400.0
2011-11-09 13:55:00,57.26,57.27,57.15,57.26,45000.0,41.7386,41.7459,41.6584,41.7386,45000.0
2011-11-09 14:00:00,57.25,57.25,57.07,57.08,32800.0,41.7313,41.7313,41.6001,41.6074,32800.0
2011-11-09 14:05:00,57.08,57.1,56.92,57.04,68800.0,41.6074,41.622,41.4908,41.5782,68800.0
2011-11-09 14:10:00,57.04,57.17,56.99,57.14,34900.0,41.5782,41.673,41.5418,41.6511,34900.0
2011-11-09 14:15:00,57.15,57.22,57.07,57.14,61700.0,41.6584,41.7095,41.6001,41.6511,61700.0
2011-11-09 14:20:00,57.13,57.16,56.98,57.04,59500.0,41.6439,41.6657,41.5345,41.5782,59500.0
2011-11-09 14:25:00,57.04,57.1,56.91,57.08,101200.0,41.5782,41.622,41.4835,41.6074,101200.0
2011-11-09 14:30:00,57.08,57.08,56.93,57.05,61700.0,41.6074,41.6074,41.4981,41.5855,61700.0
2011-11-09 14:35:00,57.04,57.05,56.99,57.0,23900.0,41.5782,41.5855,41.5418,41.5491,23900.0
2011-11-09 14:40:00,57.0,57.09,56.92,57.09,39500.0,41.5491,41.6147,41.4908,41.6147,39500.0
2011-11-09 14:45:00,57.09,57.11,57.05,57.08,33800.0,41.6147,41.6293,41.5855,41.6074,33800.0
2011-11-09 14:50:00,57.06,57.14,57.02,57.09,42300.0,41.5928,41.6511,41.5637,41.6147,42300.0
2011-11-09 14:55:00,57.09,57.14,57.03,57.04,32200.0,41.6147,41.6511,41.571,41.5782,32200.0
2011-11-09 15:00:00,57.03,57.09,57.0,57.01,46300.0,41.571,41.6147,41.5491,41.5564,46300.0
2011-11-09 15:05:00,57.02,57.17,57.02,57.15,72000.0,41.5637,41.673,41.5637,41.6584,72000.0
2011-11-09 15:10:00,57.16,57.18,57.08,57.08,54800.0,41.6657,41.6803,41.6074,41.6074,54800.0
2011-11-09 15:15:00,57.09,57.15,57.05,57.1,67400.0,41.6147,41.6584,41.5855,41.622,67400.0
2011-11-09 15:20:00,57.1,57.19,57.1,57.13,132300.0,41.622,41.6876,41.622,41.6439,132300.0
2011-11-09 15:25:00,57.12,57.23,57.1,57.22,157400.0,41.6366,41.7167,41.622,41.7095,157400.0
2011-11-09 15:30:00,57.21,57.23,57.1,57.1,115100.0,41.7022,41.7167,41.622,41.622,115100.0
2011-11-09 15:35:00,57.1,57.17,57.06,57.1,123300.0,41.622,41.673,41.5928,41.622,123300.0
2011-11-09 15:40:00,57.1,57.13,57.03,57.06,146500.0,41.622,41.6439,41.571,41.5928,146500.0
2011-11-09 15:45:00,57.05,57.23,56.98,57.02,168000.0,41.5855,41.7167,41.5345,41.5637,168000.0
2011-11-09 15:50:00,57.02,57.1,56.92,56.93,165500.0,41.5637,41.622,41.4908,41.4981,165500.0
2011-11-09 15:55:00,56.94,57.07,56.76,56.92,491400.0,41.5054,41.6001,41.3741,41.4908,491400.0
2011-11-10 09:30:00,57.29,57.49,57.29,57.3,63000.0,41.7605,41.9063,41.7605,41.7678,63000.0
2011-11-10 09:35:00,57.3,57.52,57.29,57.48,24000.0,41.7678,41.9281,41.7605,41.899,24000.0
2011-11-10 09:40:00,57.44,57.6,57.41,57.56,28000.0,41.8698,41.9865,41.848,41.9573,28000.0
2011-11-10 09:45:00,57.55,57.59,57.39,57.42,45800.0,41.95,41.9792,41.8334,41.8552,45800.0
2011-11-10 09:50:00,57.43,57.5,57.33,57.41,47100.0,41.8625,41.9136,41.7896,41.848,47100.0
2011-11-10 09:55:00,57.4,57.42,57.28,57.33,44700.0,41.8407,41.8552,41.7532,41.7896,44700.0
2011-11-10 10:00:00,57.33,57.37,57.22,57.28,36000.0,41.7896,41.8188,41.7095,41.7532,36000.0
2011-11-10 10:05:00,57.28,57.35,57.21,57.22,43400.0,41.7532,41.8042,41.7022,41.7095,43400.0
2011-11-10 10:10:00,57.22,57.36,57.14,57.2,26700.0,41.7095,41.8115,41.6511,41.6949,26700.0
2011-11-10 10:15:00,57.2,57.29,57.14,57.24,25300.0,41.6949,41.7605,41.6511,41.724,25300.0
2011-11-10 10:20:00,57.23,57.3,57.18,57.2,79600.0,41.7167,41.7678,41.6803,41.6949,79600.0
2011-11-10 10:25:00,57.2,57.23,57.14,57.17,31700.0,41.6949,41.7167,41.6511,41.673,31700.0
2011-11-10 10:30:00,57.17,57.18,57.05,57.1,31400.0,41.673,41.6803,41.5855,41.622,31400.0
2011-11-10 10:35:00,57.1,57.22,57.1,57.2,30400.0,41.622,41.7095,41.622,41.6949,30400.0
2011-11-10 10:40:00,57.2,57.21,57.04,57.04,26400.0,41.6949,41.7022,41.5782,41.5782,26400.0
2011-11-10 10:45:00,57.05,57.15,57.04,57.08,32100.0,41.5855,41.6584,41.5782,41.6074,32100.0
2011-11-10 10:50:00,57.09,57.18,57.07,57.08,44500.0,41.6147,41.6803,41.6001,41.6074,44500.0
2011-11-10 10:55:00,57.06,57.11,56.97,57.0,26100.0,41.5928,41.6293,41.5272,41.5491,26100.0
2011-11-10 11:00:00,57.01,57.1,56.95,57.0,52800.0,41.5564,41.622,41.5126,41.5491,52800.0
2011-11-10 11:05:00,56.99,57.15,56.97,57.13,22200.0,41.5418,41.6584,41.5272,41.6439,22200.0
2011-11-10 11:10:00,57.14,57.16,56.98,57.03,36300.0,41.6511,41.6657,41.5345,41.571,36300.0
2011-11-10 11:15:00,57.02,57.04,56.97,57.02,34600.0,41.5637,41.5782,41.5272,41.5637,34600.0
2011-11-10 11:20:00,57.02,57.04,56.89,56.98,30000.0,41.5637,41.5782,41.4689,41.5345,30000.0
2011-11-10 11:25:00,56.97,57.11,56.96,56.99,25100.0,41.5272,41.6293,41.5199,41.5418,25100.0
2011-11-10 11:30:00,56.99,57.03,56.94,57.01,22300.0,41.5418,41.571,41.5054,41.5564,22300.0
2011-11-10 11:35:00,57.01,57.01,56.91,56.91,32200.0,41.5564,41.5564,41.4835,41.4835,32200.0
2011-11-10 11:40:00,56.94,57.17,56.91,57.16,31100.0,41.5054,41.673,41.4835,41.6657,31100.0
2011-11-10 11:45:00,57.19,57.23,57.12,57.18,41000.0,41.6876,41.7167,41.6366,41.6803,41000.0
2011-11-10 11:50:00,57.17,57.23,57.16,57.21,20100.0,41.673,41.7167,41.6657,41.7022,20100.0
2011-11-10 11:55:00,57.2,57.24,57.12,57.19,86900.0,41.6949,41.724,41.6366,41.6876,86900.0
2011-11-10 12:00:00,57.18,57.25,57.15,57.18,52800.0,41.6803,41.7313,41.6584,41.6803,52800.0
2011-11-10 12:05:00,57.18,57.26,57.18,57.22,22000.0,41.6803,41.7386,41.6803,41.7095,22000.0
2011-11-10 12:10:00,57.23,57.28,57.14,57.14,28700.0,41.7167,41.7532,41.6511,41.6511,28700.0
2011-11-10 12:15:00,57.14,57.23,57.14,57.16,33100.0,41.6511,41.7167,41.6511,41.6657,33100.0
2011-11-10 12:20:00,57.16,57.21,57.14,57.2,22400.0,41.6657,41.7022,41.6511,41.6949,22400.0
2011-11-10 12:25:00,57.21,57.24,57.19,57.22,15000.0,41.7022,41.724,41.6876,41.7095,15000.0
2011-11-10 12:30:00,57.22,57.25,57.2,57.22,25900.0,41.7095,41.7313,41.6949,41.7095,25900.0
2011-11-10 12:35:00,57.22,57.22,57.01,57.04,33700.0,41.7095,41.7095,41.5564,41.5782,33700.0
2011-11-10 12:40:00,57.03,57.1,57.02,57.04,13000.0,41.571,41.622,41.5637,41.5782,13000.0
2011-11-10 12:45:00,57.04,57.19,57.04,57.18,13700.0,41.5782,41.6876,41.5782,41.6803,13700.0
2011-11-10 12:50:00,57.18,57.33,57.18,57.3,26500.0,41.6803,41.7896,41.6803,41.7678,26500.0
2011-11-10 12:55:00,57.31,57.36,57.26,57.27,54800.0,41.7751,41.8115,41.7386,41.7459,54800.0
2011-11-10 13:00:00,57.28,57.3,57.22,57.25,78200.0,41.7532,41.7678,41.7095,41.7313,78200.0
2011-11-10 13:05:00,57.24,57.24,57.15,57.18,19400.0,41.724,41.724,41.6584,41.6803,19400.0
2011-11-10 13:10:00,57.18,57.3,57.18,57.29,90600.0,41.6803,41.7678,41.6803,41.7605,90600.0
2011-11-10 13:15:00,57.29,57.43,57.29,57.4,39700.0,41.7605,41.8625,41.7605,41.8407,39700.0
2011-11-10 13:20:00,57.41,57.43,57.34,57.36,63300.0,41.848,41.8625,41.7969,41.8115,63300.0
2011-11-10 13:25:00,57.36,57.37,57.31,57.34,17300.0,41.8115,41.8188,41.7751,41.7969,17300.0
2011-11-10 13:30:00,57.35,57.37,57.3,57.33,28700.0,41.8042,41.8188,41.7678,41.7896,28700.0
2011-11-10 13:35:00,57.33,57.33,57.26,57.27,22300.0,41.7896,41.7896,41.7386,41.7459,22300.0
2011-11-10 13:40:00,57.28,57.37,57.26,57.26,30000.0,41.7532,41.8188,41.7386,41.7386,30000.0
2011-11-10 13:45:00,57.24,57.28,57.22,57.24,17200.0,41.724,41.7532,41.7095,41.724,17200.0
2011-11-10 13:50:00,57.23,57.31,57.23,57.3,16300.0,41.7167,41.7751,41.7167,41.7678,16300.0
2011-11-10 13:55:00,57.3,57.43,57.3,57.42,17800.0,41.7678,41.8625,41.7678,41.8552,17800.0
2011-11-10 14:00:00,57.42,57.44,57.22,57.23,23100.0,41.8552,41.8698,41.7095,41.7167,23100.0
2011-11-10 14:05:00,57.23,57.29,57.17,57.22,25500.0,41.7167,41.7605,41.673,41.7095,25500.0
2011-11-10 14:10:00,57.22,57.29,57.21,57.29,20500.0,41.7095,41.7605,41.7022,41.7605,20500.0
2011-11-10 14:15:00,57.29,57.41,57.25,57.35,20900.0,41.7605,41.848,41.7313,41.8042,20900.0
2011-11-10 14:20:00,57.35,57.37,57.22,57.34,48800.0,41.8042,41.8188,41.7095,41.7969,48800.0
2011-11-10 14:25:00,57.34,57.34,57.16,57.19,41000.0,41.7969,41.7969,41.6657,41.6876,41000.0
2011-11-10 14:30:00,57.2,57.3,57.16,57.25,20500.0,41.6949,41.7678,41.6657,41.7313,20500.0
2011-11-10 14:35:00,57.25,57.25,57.14,57.23,42600.0,41.7313,41.7313,41.6511,41.7167,42600.0
2011-11-10 14:40:00,57.23,57.29,57.18,57.28,25400.0,41.7167,41.7605,41.6803,41.7532,25400.0
2011-11-10 14:45:00,57.27,57.3,57.21,57.21,22700.0,41.7459,41.7678,41.7022,41.7022,22700.0
2011-11-10 14:50:00,57.23,57.27,57.21,57.22,42200.0,41.7167,41.7459,41.7022,41.7095,42200.0
2011-11-10 14:55:00,57.22,57.24,57.1,57.1,38600.0,41.7095,41.724,41.622,41.622,38600.0
2011-11-10 15:00:00,57.11,57.23,57.1,57.22,52300.0,41.6293,41.7167,41.622,41.7095,52300.0
2011-11-10 15:05:00,57.23,57.29,57.21,57.22,47800.0,41.7167,41.7605,41.7022,41.7095,47800.0
2011-11-10 15:10:00,57.23,57.33,57.22,57.28,36500.0,41.7167,41.7896,41.7095,41.7532,36500.0
2011-11-10 15:15:00,57.26,57.36,57.24,57.25,37700.0,41.7386,41.8115,41.724,41.7313,37700.0
2011-11-10 15:20:00,57.25,57.36,57.22,57.31,50300.0,41.7313,41.8115,41.7095,41.7751,50300.0
2011-11-10 15:25:00,57.3,57.5,57.29,57.38,71100.0,41.7678,41.9136,41.7605,41.8261,71100.0
2011-11-10 15:30:00,57.39,57.4,57.26,57.29,133500.0,41.8334,41.8407,41.7386,41.7605,133500.0
2011-11-10 15:35:00,57.3,57.41,57.24,57.41,88300.0,41.7678,41.848,41.724,41.848,88300.0
2011-11-10 15:40:00,57.4,57.43,57.32,57.4,105900.0,41.8407,41.8625,41.7824,41.8407,105900.0
2011-11-10 15:45:00,57.39,57.48,57.32,57.38,105800.0,41.8334,41.899,41.7824,41.8261,105800.0
2011-11-10 15:50:00,57.37,57.56,57.34,57.51,109800.0,41.8188,41.9573,41.7969,41.9208,109800.0
2011-11-10 15:55:00,57.51,57.51,57.36,57.41,107500.0,41.9208,41.9208,41.8115,41.848,107500.0
2011-11-11 09:30:00,57.94,58.12,57.89,57.96,56600.0,42.2343,42.3655,42.1978,42.2489,56600.0
2011-11-11 09:35:00,57.97,58.19,57.93,58.13,26700.0,42.2562,42.4165,42.227,42.3728,26700.0
2011-11-11 09:40:00,58.11,58.32,58.11,58.25,52800.0,42.3582,42.5113,42.3582,42.4603,52800.0
2011-11-11 09:45:00,58.25,58.3,58.12,58.23,65200.0,42.4603,42.4967,42.3655,42.4457,65200.0
2011-11-11 09:50:00,58.22,58.25,58.13,58.2,64600.0,42.4384,42.4603,42.3728,42.4238,64600.0
2011-11-11 09:55:00,58.21,58.26,58.17,58.18,34300.0,42.4311,42.4675,42.4019,42.4092,34300.0
2011-11-11 10:00:00,58.18,58.34,58.15,58.3,51700.0,42.4092,42.5259,42.3874,42.4967,51700.0
2011-11-11 10:05:00,58.29,58.3,58.2,58.2,28800.0,42.4894,42.4967,42.4238,42.4238,28800.0
2011-11-11 10:10:00,58.2,58.25,58.19,58.23,21800.0,42.4238,42.4603,42.4165,42.4457,21800.0
2011-11-11 10:15:00,58.23,58.26,58.19,58.22,30500.0,42.4457,42.4675,42.4165,42.4384,30500.0
2011-11-11 10:20:00,58.22,58.32,58.22,58.27,70900.0,42.4384,42.5113,42.4384,42.4748,70900.0
2011-11-11 10:25:00,58.27,58.28,58.23,58.24,33900.0,42.4748,42.4821,42.4457,42.453,33900.0
2011-11-11 10:30:00,58.25,58.37,58.24,58.34,70600.0,42.4603,42.5477,42.453,42.5259,70600.0
2011-11-11 10:35:00,58.33,58.39,58.3,58.33,37400.0,42.5186,42.5623,42.4967,42.5186,37400.0
2011-11-11 10:40:00,58.33,58.45,58.33,58.4,45200.0,42.5186,42.606,42.5186,42.5696,45200.0
2011-11-11 10:45:00,58.4,58.41,58.31,58.41,64900.0,42.5696,42.5769,42.504,42.5769,64900.0
2011-11-11 10:50:00,58.42,58.44,58.35,58.44,33300.0,42.5842,42.5988,42.5332,42.5988,33300.0
2011-11-11 10:55:00,58.43,58.57,58.41,58.55,30700.0,42.5915,42.6935,42.5769,42.6789,30700.0
2011-11-11 11:00:00,58.55,58.55,58.39,58.4,72400.0,42.6789,42.6789,42.5623,42.5696,72400.0
2011-11-11 11:05:00,58.4,58.42,58.36,58.42,34000.0,42.5696,42.5842,42.5404,42.5842,34000.0
2011-11-11 11:10:00,58.42,58.49,58.39,58.4,52000.0,42.5842,42.6352,42.5623,42.5696,52000.0
2011-11-11 11:15:00,58.41,58.45,58.36,58.37,37000.0,42.5769,42.606,42.5404,42.5477,37000.0
2011-11-11 11:20:00,58.38,58.4,58.36,58.36,18200.0,42.555,42.5696,42.5404,42.5404,18200.0
2011-11-11 11:25:00,58.37,58.41,58.35,58.35,19400.0,42.5477,42.5769,42.5332,42.5332,19400.0
2011-11-11 11:30:00,58.36,58.39,58.32,58.34,14400.0,42.5404,42.5623,42.5113,42.5259,14400.0
2011-11-11 11:35:00,58.33,58.34,58.27,58.31,23100.0,42.5186,42.5259,42.4748,42.504,23100.0
2011-11-11 11:40:00,58.31,58.39,58.3,58.39,17600.0,42.504,42.5623,42.4967,42.5623,17600.0
2011-11-11 11:45:00,58.4,58.41,58.31,58.33,30000.0,42.5696,42.5769,42.504,42.5186,30000.0
2011-11-11 11:50:00,58.33,58.36,58.3,58.33,17700.0,42.5186,42.5404,42.4967,42.5186,17700.0
2011-11-11 11:55:00,58.34,58.35,58.31,58.33,15200.0,42.5259,42.5332,42.504,42.5186,15200.0
2011-11-11 12:00:00,58.32,58.35,58.3,58.33,15600.0,42.5113,42.5332,42.4967,42.5186,15600.0
2011-11-11 12:05:00,58.34,58.4,58.34,58.38,31800.0,42.5259,42.5696,42.5259,42.555,31800.0
2011-11-11 12:10:00,58.39,58.41,58.36,58.4,18700.0,42.5623,42.5769,42.5404,42.5696,18700.0
2011-11-11 12:15:00,58.41,58.41,58.34,58.35,20000.0,42.5769,42.5769,42.5259,42.5332,20000.0
2011-11-11 12:20:00,58.36,58.41,58.33,58.39,42200.0,42.5404,42.5769,42.5186,42.5623,42200.0
2011-11-11 12:25:00,58.39,58.41,58.37,58.4,25300.0,42.5623,42.5769,42.5477,42.5696,25300.0
2011-11-11 12:30:00,58.4,58.4,58.33,58.37,42200.0,42.5696,42.5696,42.5186,42.5477,42200.0
2011-11-11 12:35:00,58.38,58.39,58.37,58.37,11500.0,42.555,42.5623,42.5477,42.5477,11500.0
2011-11-11 12:40:00,58.38,58.4,58.35,58.4,19200.0,42.555,42.5696,42.5332,42.5696,19200.0
2011-11-11 12:45:00,58.4,58.44,58.36,58.36,19300.0,42.5696,42.5988,42.5404,42.5404,19300.0
2011-11-11 12:50:00,58.37,58.4,58.35,58.4,9100.0,42.5477,42.5696,42.5332,42.5696,9100.0
2011-11-11 12:55:00,58.4,58.4,58.34,58.34,19800.0,42.5696,42.5696,42.5259,42.5259,19800.0
2011-11-11 13:00:00,58.34,58.35,58.28,58.3,35100.0,42.5259,42.5332,42.4821,42.4967,35100.0
2011-11-11 13:05:00,58.31,58.38,58.27,58.35,18300.0,42.504,42.555,42.4748,42.5332,18300.0
2011-11-11 13:10:00,58.34,58.4,58.34,58.4,7700.0,42.5259,42.5696,42.5259,42.5696,7700.0
2011-11-11 13:15:00,58.41,58.42,58.36,58.37,15700.0,42.5769,42.5842,42.5404,42.5477,15700.0
2011-11-11 13:20:00,58.38,58.4,58.31,58.33,14000.0,42.555,42.5696,42.504,42.5186,14000.0
2011-11-11 13:25:00,58.33,58.34,58.26,58.27,13800.0,42.5186,42.5259,42.4675,42.4748,13800.0
2011-11-11 13:30:00,58.27,58.3,58.27,58.29,11500.0,42.4748,42.4967,42.4748,42.4894,11500.0
2011-11-11 13:35:00,58.29,58.37,58.29,58.37,15200.0,42.4894,42.5477,42.4894,42.5477,15200.0
2011-11-11 13:40:00,58.37,58.4,58.33,58.37,19100.0,42.5477,42.5696,42.5186,42.5477,19100.0
2011-11-11 13:45:00,58.37,58.41,58.34,58.35,26000.0,42.5477,42.5769,42.5259,42.5332,26000.0
2011-11-11 13:50:00,58.34,58.34,58.3,58.3,10500.0,42.5259,42.5259,42.4967,42.4967,10500.0
2011-11-11 13:55:00,58.3,58.33,58.29,58.33,11300.0,42.4967,42.5186,42.4894,42.5186,11300.0
2011-11-11 14:00:00,58.33,58.4,58.33,58.38,41300.0,42.5186,42.5696,42.5186,42.555,41300.0
2011-11-11 14:05:00,58.38,58.42,58.37,58.39,30000.0,42.555,42.5842,42.5477,42.5623,30000.0
2011-11-11 14:10:00,58.39,58.42,58.36,58.41,22600.0,42.5623,42.5842,42.5404,42.5769,22600.0
2011-11-11 14:15:00,58.41,58.43,58.36,58.41,29200.0,42.5769,42.5915,42.5404,42.5769,29200.0
2011-11-11 14:20:00,58.41,58.43,58.35,58.41,16500.0,42.5769,42.5915,42.5332,42.5769,16500.0
2011-11-11 14:25:00,58.4,58.4,58.37,58.39,18600.0,42.5696,42.5696,42.5477,42.5623,18600.0
2011-11-11 14:30:00,58.4,58.41,58.37,58.39,76100.0,42.5696,42.5769,42.5477,42.5623,76100.0
2011-11-11 14:35:00,58.39,58.39,58.34,58.34,23500.0,42.5623,42.5623,42.5259,42.5259,23500.0
2011-11-11 14:40:00,58.35,58.4,58.34,58.38,15700.0,42.5332,42.5696,42.5259,42.555,15700.0
2011-11-11 14:45:00,58.39,58.39,58.34,58.35,20800.0,42.5623,42.5623,42.5259,42.5332,20800.0
2011-11-11 14:50:00,58.36,58.4,58.35,58.38,30300.0,42.5404,42.5696,42.5332,42.555,30300.0
2011-11-11 14:55:00,58.37,58.38,58.28,58.37,19500.0,42.5477,42.555,42.4821,42.5477,19500.0
2011-11-11 15:00:00,58.36,58.4,58.31,58.39,37600.0,42.5404,42.5696,42.504,42.5623,37600.0
2011-11-11 15:05:00,58.4,58.41,58.3,58.4,37700.0,42.5696,42.5769,42.4967,42.5696,37700.0
2011-11-11 15:10:00,58.4,58.4,58.32,58.36,38000.0,42.5696,42.5696,42.5113,42.5404,38000.0
2011-11-11 15:15:00,58.35,58.42,58.34,58.42,37000.0,42.5332,42.5842,42.5259,42.5842,37000.0
2011-11-11 15:20:00,58.42,58.43,58.33,58.33,36600.0,42.5842,42.5915,42.5186,42.5186,36600.0
2011-11-11 15:25:00,58.32,58.4,58.31,58.39,41800.0,42.5113,42.5696,42.504,42.5623,41800.0
2011-11-11 15:30:00,58.4,58.41,58.31,58.33,60000.0,42.5696,42.5769,42.504,42.5186,60000.0
2011-11-11 15:35:00,58.33,58.33,58.29,58.32,55500.0,42.5186,42.5186,42.4894,42.5113,55500.0
2011-11-11 15:40:00,58.31,58.39,58.3,58.35,71400.0,42.504,42.5623,42.4967,42.5332,71400.0
2011-11-11 15:45:00,58.34,58.38,58.32,58.38,85500.0,42.5259,42.555,42.5113,42.555,85500.0
2011-11-11 15:50:00,58.37,58.44,58.36,58.39,135300.0,42.5477,42.5988,42.5404,42.5623,135300.0
2011-11-11 15:55:00,58.39,58.43,58.37,58.4,228400.0,42.5623,42.5915,42.5477,42.5696,228400.0
2011-11-14 09:30:00,58.16,58.29,57.94,58.2,50800.0,42.3947,42.4894,42.2343,42.4238,50800.0
2011-11-14 09:35:00,58.15,58.47,58.15,58.32,33400.0,42.3874,42.6206,42.3874,42.5113,33400.0
2011-11-14 09:40:00,58.33,58.35,58.01,58.01,33000.0,42.5186,42.5332,42.2853,42.2853,33000.0
2011-11-14 09:45:00,58.02,58.09,57.96,57.98,34900.0,42.2926,42.3436,42.2489,42.2634,34900.0
2011-11-14 09:50:00,57.97,57.97,57.81,57.93,31400.0,42.2562,42.2562,42.1395,42.227,31400.0
2011-11-14 09:55:00,57.95,57.97,57.9,57.96,25300.0,42.2416,42.2562,42.2051,42.2489,25300.0
2011-11-14 10:00:00,57.98,58.05,57.88,58.02,28200.0,42.2634,42.3145,42.1906,42.2926,28200.0
2011-11-14 10:05:00,58.01,58.02,57.92,57.99,62600.0,42.2853,42.2926,42.2197,42.2707,62600.0
2011-11-14 10:10:00,57.98,58.02,57.88,57.89,78400.0,42.2634,42.2926,42.1906,42.1978,78400.0
2011-11-14 10:15:00,57.89,57.9,57.78,57.83,16200.0,42.1978,42.2051,42.1177,42.1541,16200.0
2011-11-14 10:20:00,57.83,57.91,57.83,57.85,15600.0,42.1541,42.2124,42.1541,42.1687,15600.0
2011-11-14 10:25:00,57.86,57.98,57.86,57.98,18800.0,42.176,42.2634,42.176,42.2634,18800.0
2011-11-14 10:30:00,57.98,57.99,57.85,57.88,23300.0,42.2634,42.2707,42.1687,42.1906,23300.0
2011-11-14 10:35:00,57.88,57.98,57.83,57.97,31400.0,42.1906,42.2634,42.1541,42.2562,31400.0
2011-11-14 10:40:00,57.97,57.98,57.85,57.93,27200.0,42.2562,42.2634,42.1687,42.227,27200.0
2011-11-14 10:45:00,57.93,57.97,57.9,57.96,26800.0,42.227,42.2562,42.2051,42.2489,26800.0
2011-11-14 10:50:00,57.96,58.03,57.95,58.0,40800.0,42.2489,42.2999,42.2416,42.278,40800.0
2011-11-14 10:55:00,58.0,58.0,57.97,57.98,27800.0,42.278,42.278,42.2562,42.2634,27800.0
2011-11-14 11:00:00,57.98,58.05,57.98,58.01,53600.0,42.2634,42.3145,42.2634,42.2853,53600.0
2011-11-14 11:05:00,58.03,58.04,58.0,58.02,31600.0,42.2999,42.3072,42.278,42.2926,31600.0
2011-11-14 11:10:00,58.03,58.06,57.99,58.01,24400.0,42.2999,42.3218,42.2707,42.2853,24400.0
2011-11-14 11:15:00,58.02,58.05,57.98,58.05,31300.0,42.2926,42.3145,42.2634,42.3145,31300.0
2011-11-14 11:20:00,58.05,58.07,57.98,58.05,61500.0,42.3145,42.329,42.2634,42.3145,61500.0
2011-11-14 11:25:00,58.04,58.05,57.93,57.93,26400.0,42.3072,42.3145,42.227,42.227,26400.0
2011-11-14 11:30:00,57.93,57.98,57.92,57.96,28000.0,42.227,42.2634,42.2197,42.2489,28000.0
2011-11-14 11:35:00,57.96,58.02,57.93,58.0,16600.0,42.2489,42.2926,42.227,42.278,16600.0
2011-11-14 11:40:00,58.0,58.0,57.89,57.91,20000.0,42.278,42.278,42.1978,42.2124,20000.0
2011-11-14 11:45:00,57.91,57.91,57.85,57.87,22300.0,42.2124,42.2124,42.1687,42.1833,22300.0
2011-11-14 11:50:00,57.87,57.9,57.76,57.77,32100.0,42.1833,42.2051,42.1031,42.1104,32100.0
2011-11-14 11:55:00,57.77,57.78,57.62,57.67,49200.0,42.1104,42.1177,42.001,42.0375,49200.0
2011-11-14 12:00:00,57.67,57.69,57.63,57.63,26600.0,42.0375,42.0521,42.0083,42.0083,26600.0
2011-11-14 12:05:00,57.62,57.62,57.57,57.62,29100.0,42.001,42.001,41.9646,42.001,29100.0
2011-11-14 12:10:00,57.62,57.62,57.56,57.59,19000.0,42.001,42.001,41.9573,41.9792,19000.0
2011-11-14 12:15:00,57.59,57.61,57.51,57.53,33600.0,41.9792,41.9937,41.9208,41.9354,33600.0
2011-11-14 12:20:00,57.53,57.56,57.46,57.53,36300.0,41.9354,41.9573,41.8844,41.9354,36300.0
2011-11-14 12:25:00,57.53,57.58,57.51,57.57,35100.0,41.9354,41.9719,41.9208,41.9646,35100.0
2011-11-14 12:30:00,57.57,57.63,57.57,57.62,19500.0,41.9646,42.0083,41.9646,42.001,19500.0
2011-11-14 12:35:00,57.62,57.68,57.6,57.65,25100.0,42.001,42.0448,41.9865,42.0229,25100.0
2011-11-14 12:40:00,57.65,57.66,57.61,57.62,30400.0,42.0229,42.0302,41.9937,42.001,30400.0
2011-11-14 12:45:00,57.62,57.62,57.53,57.56,54400.0,42.001,42.001,41.9354,41.9573,54400.0
2011-11-14 12:50:00,57.56,57.57,57.53,57.53,19900.0,41.9573,41.9646,41.9354,41.9354,19900.0
2011-11-14 12:55:00,57.53,57.55,57.5,57.55,20700.0,41.9354,41.95,41.9136,41.95,20700.0
2011-11-14 13:00:00,57.54,57.56,57.51,57.52,15900.0,41.9427,41.9573,41.9208,41.9281,15900.0
2011-11-14 13:05:00,57.52,57.52,57.47,57.5,11800.0,41.9281,41.9281,41.8917,41.9136,11800.0
2011-11-14 13:10:00,57.51,57.53,57.47,57.53,25700.0,41.9208,41.9354,41.8917,41.9354,25700.0
2011-11-14 13:15:00,57.52,57.59,57.51,57.59,17700.0,41.9281,41.9792,41.9208,41.9792,17700.0
2011-11-14 13:20:00,57.6,57.63,57.57,57.63,14900.0,41.9865,42.0083,41.9646,42.0083,14900.0
2011-11-14 13:25:00,57.64,57.68,57.61,57.66,16000.0,42.0156,42.0448,41.9937,42.0302,16000.0
2011-11-14 13:30:00,57.66,57.67,57.64,57.65,13500.0,42.0302,42.0375,42.0156,42.0229,13500.0
2011-11-14 13:35:00,57.64,57.7,57.64,57.67,47500.0,42.0156,42.0593,42.0156,42.0375,47500.0
2011-11-14 13:40:00,57.67,57.67,57.59,57.6,29000.0,42.0375,42.0375,41.9792,41.9865,29000.0
2011-11-14 13:45:00,57.6,57.6,57.56,57.57,18100.0,41.9865,41.9865,41.9573,41.9646,18100.0
2011-11-14 13:50:00,57.57,57.6,57.56,57.56,31700.0,41.9646,41.9865,41.9573,41.9573,31700.0
2011-11-14 13:55:00,57.57,57.58,57.51,57.54,30000.0,41.9646,41.9719,41.9208,41.9427,30000.0
2011-11-14 14:00:00,57.55,57.61,57.53,57.61,22400.0,41.95,41.9937,41.9354,41.9937,22400.0
2011-11-14 14:05:00,57.61,57.66,57.61,57.64,21500.0,41.9937,42.0302,41.9937,42.0156,21500.0
2011-11-14 14:10:00,57.65,57.65,57.6,57.6,44000.0,42.0229,42.0229,41.9865,41.9865,44000.0
2011-11-14 14:15:00,57.6,57.63,57.55,57.56,34800.0,41.9865,42.0083,41.95,41.9573,34800.0
2011-11-14 14:20:00,57.55,57.62,57.55,57.6,21100.0,41.95,42.001,41.95,41.9865,21100.0
2011-11-14 14:25:00,57.6,57.6,57.52,57.52,21200.0,41.9865,41.9865,41.9281,41.9281,21200.0
2011-11-14 14:30:00,57.51,57.53,57.46,57.47,30900.0,41.9208,41.9354,41.8844,41.8917,30900.0
2011-11-14 14:35:00,57.47,57.5,57.45,57.47,21700.0,41.8917,41.9136,41.8771,41.8917,21700.0
2011-11-14 14:40:00,57.47,57.51,57.45,57.49,25100.0,41.8917,41.9208,41.8771,41.9063,25100.0
2011-11-14 14:45:00,57.49,57.5,57.44,57.44,27900.0,41.9063,41.9136,41.8698,41.8698,27900.0
2011-11-14 14:50:00,57.44,57.46,57.42,57.43,24900.0,41.8698,41.8844,41.8552,41.8625,24900.0
2011-11-14 14:55:00,57.43,57.44,57.38,57.4,24700.0,41.8625,41.8698,41.8261,41.8407,24700.0
2011-11-14 15:00:00,57.39,57.51,57.39,57.48,31600.0,41.8334,41.9208,41.8334,41.899,31600.0
2011-11-14 15:05:00,57.48,57.51,57.46,57.48,28000.0,41.899,41.9208,41.8844,41.899,28000.0
2011-11-14 15:10:00,57.48,57.51,57.44,57.47,78600.0,41.899,41.9208,41.8698,41.8917,78600.0
2011-11-14 15:15:00,57.47,57.5,57.46,57.46,78900.0,41.8917,41.9136,41.8844,41.8844,78900.0
2011-11-14 15:20:00,57.46,57.53,57.46,57.52,41400.0,41.8844,41.9354,41.8844,41.9281,41400.0
2011-11-14 15:25:00,57.52,57.61,57.51,57.59,52600.0,41.9281,41.9937,41.9208,41.9792,52600.0
2011-11-14 15:30:00,57.59,57.65,57.58,57.61,103700.0,41.9792,42.0229,41.9719,41.9937,103700.0
2011-11-14 15:35:00,57.61,57.63,57.52,57.59,171700.0,41.9937,42.0083,41.9281,41.9792,171700.0
2011-11-14 15:40:00,57.59,57.73,57.59,57.69,81500.0,41.9792,42.0812,41.9792,42.0521,81500.0
2011-11-14 15:45:00,57.69,57.73,57.58,57.58,93500.0,42.0521,42.0812,41.9719,41.9719,93500.0
2011-11-14 15:50:00,57.58,57.62,57.54,57.59,125900.0,41.9719,42.001,41.9427,41.9792,125900.0
2011-11-14 15:55:00,57.59,57.59,57.44,57.55,188700.0,41.9792,41.9792,41.8698,41.95,188700.0
2011-11-15 09:30:00,57.17,57.37,57.1,57.15,56800.0,41.673,41.8188,41.622,41.6584,56800.0
2011-11-15 09:35:00,57.15,57.53,57.15,57.53,33200.0,41.6584,41.9354,41.6584,41.9354,33200.0
2011-11-15 09:40:00,57.53,57.54,57.37,57.54,34100.0,41.9354,41.9427,41.8188,41.9427,34100.0
2011-11-15 09:45:00,57.54,57.64,57.48,57.5,84600.0,41.9427,42.0156,41.899,41.9136,84600.0
2011-11-15 09:50:00,57.49,57.67,57.48,57.67,34000.0,41.9063,42.0375,41.899,42.0375,34000.0
2011-11-15 09:55:00,57.65,57.74,57.5,57.5,34900.0,42.0229,42.0885,41.9136,41.9136,34900.0
2011-11-15 10:00:00,57.52,57.59,57.48,57.58,29200.0,41.9281,41.9792,41.899,41.9719,29200.0
2011-11-15 10:05:00,57.59,57.7,57.59,57.66,32900.0,41.9792,42.0593,41.9792,42.0302,32900.0
2011-11-15 10:10:00,57.66,57.68,57.57,57.6,28500.0,42.0302,42.0448,41.9646,41.9865,28500.0
2011-11-15 10:15:00,57.6,57.62,57.52,57.54,25600.0,41.9865,42.001,41.9281,41.9427,25600.0
2011-11-15 10:20:00,57.54,57.59,57.51,57.52,18300.0,41.9427,41.9792,41.9208,41.9281,18300.0
2011-11-15 10:25:00,57.52,57.6,57.52,57.57,23600.0,41.9281,41.9865,41.9281,41.9646,23600.0
2011-11-15 10:30:00,57.57,57.69,57.55,57.64,34400.0,41.9646,42.0521,41.95,42.0156,34400.0
2011-11-15 10:35:00,57.64,57.66,57.57,57.59,29900.0,42.0156,42.0302,41.9646,41.9792,29900.0
2011-11-15 10:40:00,57.58,57.65,57.48,57.6,34000.0,41.9719,42.0229,41.899,41.9865,34000.0
2011-11-15 10:45:00,57.6,57.65,57.52,57.54,107800.0,41.9865,42.0229,41.9281,41.9427,107800.0
2011-11-15 10:50:00,57.54,57.54,57.49,57.49,25800.0,41.9427,41.9427,41.9063,41.9063,25800.0
2011-11-15 10:55:00,57.48,57.51,57.45,57.46,17300.0,41.899,41.9208,41.8771,41.8844,17300.0
2011-11-15 11:00:00,57.45,57.51,57.43,57.49,23600.0,41.8771,41.9208,41.8625,41.9063,23600.0
2011-11-15 11:05:00,57.49,57.52,57.42,57.46,30000.0,41.9063,41.9281,41.8552,41.8844,30000.0
2011-11-15 11:10:00,57.45,57.46,57.36,57.44,36000.0,41.8771,41.8844,41.8115,41.8698,36000.0
2011-11-15 11:15:00,57.43,57.44,57.28,57.29,28800.0,41.8625,41.8698,41.7532,41.7605,28800.0
2011-11-15 11:20:00,57.29,57.31,57.25,57.25,30000.0,41.7605,41.7751,41.7313,41.7313,30000.0
2011-11-15 11:25:00,57.25,57.34,57.23,57.26,41200.0,41.7313,41.7969,41.7167,41.7386,41200.0
2011-11-15 11:30:00,57.26,57.27,57.19,57.21,22900.0,41.7386,41.7459,41.6876,41.7022,22900.0
2011-11-15 11:35:00,57.21,57.25,57.16,57.17,22800.0,41.7022,41.7313,41.6657,41.673,22800.0
2011-11-15 11:40:00,57.17,57.3,57.16,57.3,21000.0,41.673,41.7678,41.6657,41.7678,21000.0
2011-11-15 11:45:00,57.31,57.31,57.24,57.24,19000.0,41.7751,41.7751,41.724,41.724,19000.0
2011-11-15 11:50:00,57.24,57.27,57.19,57.22,24700.0,41.724,41.7459,41.6876,41.7095,24700.0
2011-11-15 11:55:00,57.23,57.33,57.16,57.29,47300.0,41.7167,41.7896,41.6657,41.7605,47300.0
2011-11-15 12:00:00,57.3,57.38,57.29,57.35,27100.0,41.7678,41.8261,41.7605,41.8042,27100.0
2011-11-15 12:05:00,57.35,57.47,57.33,57.33,27700.0,41.8042,41.8917,41.7896,41.7896,27700.0
2011-11-15 12:10:00,57.33,57.33,57.22,57.26,30900.0,41.7896,41.7896,41.7095,41.7386,30900.0
2011-11-15 12:15:00,57.26,57.29,57.2,57.24,24400.0,41.7386,41.7605,41.6949,41.724,24400.0
2011-11-15 12:20:00,57.25,57.29,57.22,57.27,23800.0,41.7313,41.7605,41.7095,41.7459,23800.0
2011-11-15 12:25:00,57.27,57.43,57.27,57.43,24500.0,41.7459,41.8625,41.7459,41.8625,24500.0
2011-11-15 12:30:00,57.44,57.57,57.43,57.56,35600.0,41.8698,41.9646,41.8625,41.9573,35600.0
2011-11-15 12:35:00,57.57,57.64,57.47,57.55,80200.0,41.9646,42.0156,41.8917,41.95,80200.0
2011-11-15 12:40:00,57.48,57.55,57.48,57.5,36600.0,41.899,41.95,41.899,41.9136,36600.0
2011-11-15 12:45:00,57.5,57.52,57.46,57.47,22600.0,41.9136,41.9281,41.8844,41.8917,22600.0
2011-11-15 12:50:00,57.46,57.52,57.45,57.49,23000.0,41.8844,41.9281,41.8771,41.9063,23000.0
2011-11-15 12:55:00,57.5,57.51,57.47,57.49,23800.0,41.9136,41.9208,41.8917,41.9063,23800.0
2011-11-15 13:00:00,57.5,57.62,57.5,57.53,72200.0,41.9136,42.001,41.9136,41.9354,72200.0
2011-11-15 13:05:00,57.54,57.57,57.51,57.55,38000.0,41.9427,41.9646,41.9208,41.95,38000.0
2011-11-15 13:10:00,57.55,57.59,57.53,57.53,14000.0,41.95,41.9792,41.9354,41.9354,14000.0
2011-11-15 13:15:00,57.54,57.59,57.52,57.55,44300.0,41.9427,41.9792,41.9281,41.95,44300.0
2011-11-15 13:20:00,57.55,57.6,57.51,57.54,37100.0,41.95,41.9865,41.9208,41.9427,37100.0
2011-11-15 13:25:00,57.54,57.6,57.54,57.58,25200.0,41.9427,41.9865,41.9427,41.9719,25200.0
2011-11-15 13:30:00,57.58,57.61,57.53,57.53,35400.0,41.9719,41.9937,41.9354,41.9354,35400.0
2011-11-15 13:35:00,57.54,57.6,57.54,57.57,77200.0,41.9427,41.9865,41.9427,41.9646,77200.0
2011-11-15 13:40:00,57.58,57.65,57.58,57.64,48800.0,41.9719,42.0229,41.9719,42.0156,48800.0
2011-11-15 13:45:00,57.65,57.66,57.54,57.56,37100.0,42.0229,42.0302,41.9427,41.9573,37100.0
2011-11-15 13:50:00,57.56,57.6,57.52,57.52,18700.0,41.9573,41.9865,41.9281,41.9281,18700.0
2011-11-15 13:55:00,57.52,57.6,57.51,57.6,33800.0,41.9281,41.9865,41.9208,41.9865,33800.0
2011-11-15 14:00:00,57.6,57.6,57.52,57.52,36300.0,41.9865,41.9865,41.9281,41.9281,36300.0
2011-11-15 14:05:00,57.52,57.55,57.5,57.51,33600.0,41.9281,41.95,41.9136,41.9208,33600.0
2011-11-15 14:10:00,57.52,57.61,57.52,57.59,63700.0,41.9281,41.9937,41.9281,41.9792,63700.0
2011-11-15 14:15:00,57.58,57.58,57.48,57.49,29700.0,41.9719,41.9719,41.899,41.9063,29700.0
2011-11-15 14:20:00,57.5,57.51,57.44,57.49,40300.0,41.9136,41.9208,41.8698,41.9063,40300.0
2011-11-15 14:25:00,57.49,57.51,57.47,57.48,34400.0,41.9063,41.9208,41.8917,41.899,34400.0
2011-11-15 14:30:00,57.49,57.54,57.48,57.5,37400.0,41.9063,41.9427,41.899,41.9136,37400.0
2011-11-15 14:35:00,57.5,57.5,57.44,57.45,40300.0,41.9136,41.9136,41.8698,41.8771,40300.0
2011-11-15 14:40:00,57.46,57.48,57.39,57.44,53900.0,41.8844,41.899,41.8334,41.8698,53900.0
2011-11-15 14:45:00,57.44,57.5,57.44,57.47,37500.0,41.8698,41.9136,41.8698,41.8917,37500.0
2011-11-15 14:50:00,57.47,57.53,57.46,57.52,36700.0,41.8917,41.9354,41.8844,41.9281,36700.0
2011-11-15 14:55:00,57.52,57.52,57.45,57.45,34800.0,41.9281,41.9281,41.8771,41.8771,34800.0
2011-11-15 15:00:00,57.46,57.59,57.46,57.56,59700.0,41.8844,41.9792,41.8844,41.9573,59700.0
2011-11-15 15:05:00,57.56,57.58,57.54,57.54,36900.0,41.9573,41.9719,41.9427,41.9427,36900.0
2011-11-15 15:10:00,57.54,57.55,57.49,57.54,35200.0,41.9427,41.95,41.9063,41.9427,35200.0
2011-11-15 15:15:00,57.54,57.56,57.47,57.48,48400.0,41.9427,41.9573,41.8917,41.899,48400.0
2011-11-15 15:20:00,57.48,57.54,57.48,57.52,33900.0,41.899,41.9427,41.899,41.9281,33900.0
2011-11-15 15:25:00,57.52,57.58,57.52,57.57,50700.0,41.9281,41.9719,41.9281,41.9646,50700.0
2011-11-15 15:30:00,57.57,57.58,57.47,57.48,47800.0,41.9646,41.9719,41.8917,41.899,47800.0
2011-11-15 15:35:00,57.48,57.6,57.45,57.53,80900.0,41.899,41.9865,41.8771,41.9354,80900.0
2011-11-15 15:40:00,57.53,57.55,57.48,57.52,89100.0,41.9354,41.95,41.899,41.9281,89100.0
2011-11-15 15:45:00,57.52,57.53,57.49,57.53,42400.0,41.9281,41.9354,41.9063,41.9354,42400.0
2011-11-15 15:50:00,57.52,57.53,57.41,57.42,59800.0,41.9281,41.9354,41.848,41.8552,59800.0
2011-11-15 15:55:00,57.41,57.46,57.29,57.29,133700.0,41.848,41.8844,41.7605,41.7605,133700.0
2011-11-16 09:30:00,56.41,56.61,56.3,56.38,100900.0,41.119,41.2648,41.0388,41.0972,100900.0
2011-11-16 09:35:00,56.38,56.4,56.26,56.37,35200.0,41.0972,41.1117,41.0097,41.0899,35200.0
2011-11-16 09:40:00,56.37,56.51,56.27,56.31,36400.0,41.0899,41.1919,41.017,41.0461,36400.0
2011-11-16 09:45:00,56.31,56.39,56.25,56.31,59300.0,41.0461,41.1044,41.0024,41.0461,59300.0
2011-11-16 09:50:00,56.32,56.41,56.3,56.31,66900.0,41.0534,41.119,41.0388,41.0461,66900.0
2011-11-16 09:55:00,56.3,56.3,56.2,56.25,53100.0,41.0388,41.0388,40.9659,41.0024,53100.0
2011-11-16 10:00:00,56.27,56.37,56.11,56.15,91200.0,41.017,41.0899,40.9003,40.9295,91200.0
2011-11-16 10:05:00,56.15,56.24,56.14,56.22,58300.0,40.9295,40.9951,40.9222,40.9805,58300.0
2011-11-16 10:10:00,56.21,56.3,56.21,56.25,39300.0,40.9732,41.0388,40.9732,41.0024,39300.0
2011-11-16 10:15:00,56.24,56.46,56.23,56.46,30900.0,40.9951,41.1555,40.9878,41.1555,30900.0
2011-11-16 10:20:00,56.46,56.47,56.39,56.39,29200.0,41.1555,41.1628,41.1044,41.1044,29200.0
2011-11-16 10:25:00,56.38,56.49,56.37,56.46,31900.0,41.0972,41.1773,41.0899,41.1555,31900.0
2011-11-16 10:30:00,56.46,56.53,56.42,56.52,27700.0,41.1555,41.2065,41.1263,41.1992,27700.0
2011-11-16 10:35:00,56.52,56.53,56.42,56.45,56600.0,41.1992,41.2065,41.1263,41.1482,56600.0
2011-11-16 10:40:00,56.45,56.57,56.39,56.51,34400.0,41.1482,41.2357,41.1044,41.1919,34400.0
2011-11-16 10:45:00,56.52,56.64,56.52,56.56,48400.0,41.1992,41.2867,41.1992,41.2284,48400.0
2011-11-16 10:50:00,56.55,56.69,56.55,56.63,76600.0,41.2211,41.3231,41.2211,41.2794,76600.0
2011-11-16 10:55:00,56.62,56.67,56.58,56.58,61600.0,41.2721,41.3085,41.2429,41.2429,61600.0
2011-11-16 11:00:00,56.59,56.72,56.59,56.69,111800.0,41.2502,41.345,41.2502,41.3231,111800.0
2011-11-16 11:05:00,56.68,56.68,56.64,56.65,76100.0,41.3158,41.3158,41.2867,41.294,76100.0
2011-11-16 11:10:00,56.65,56.66,56.6,56.63,31400.0,41.294,41.3013,41.2575,41.2794,31400.0
2011-11-16 11:15:00,56.64,56.74,56.64,56.74,43700.0,41.2867,41.3596,41.2867,41.3596,43700.0
2011-11-16 11:20:00,56.75,56.75,56.65,56.73,60300.0,41.3669,41.3669,41.294,41.3523,60300.0
2011-11-16 11:25:00,56.74,56.8,56.73,56.74,29400.0,41.3596,41.4033,41.3523,41.3596,29400.0
2011-11-16 11:30:00,56.74,56.81,56.74,56.78,30000.0,41.3596,41.4106,41.3596,41.3887,30000.0
2011-11-16 11:35:00,56.79,56.81,56.72,56.8,31300.0,41.396,41.4106,41.345,41.4033,31300.0
2011-11-16 11:40:00,56.81,56.83,56.8,56.81,15800.0,41.4106,41.4252,41.4033,41.4106,15800.0
2011-11-16 11:45:00,56.81,56.87,56.77,56.84,34900.0,41.4106,41.4543,41.3814,41.4325,34900.0
2011-11-16 11:50:00,56.84,56.85,56.81,56.85,22300.0,41.4325,41.4398,41.4106,41.4398,22300.0
2011-11-16 11:55:00,56.85,56.9,56.84,56.88,25200.0,41.4398,41.4762,41.4325,41.4616,25200.0
2011-11-16 12:00:00,56.88,56.88,56.82,56.83,28600.0,41.4616,41.4616,41.4179,41.4252,28600.0
2011-11-16 12:05:00,56.83,56.87,56.82,56.86,22800.0,41.4252,41.4543,41.4179,41.447,22800.0
2011-11-16 12:10:00,56.86,56.86,56.8,56.84,25600.0,41.447,41.447,41.4033,41.4325,25600.0
2011-11-16 12:15:00,56.85,56.85,56.83,56.84,34900.0,41.4398,41.4398,41.4252,41.4325,34900.0
2011-11-16 12:20:00,56.83,56.84,56.78,56.78,45900.0,41.4252,41.4325,41.3887,41.3887,45900.0
2011-11-16 12:25:00,56.78,56.84,56.78,56.83,15000.0,41.3887,41.4325,41.3887,41.4252,15000.0
2011-11-16 12:30:00,56.83,56.87,56.83,56.86,27700.0,41.4252,41.4543,41.4252,41.447,27700.0
2011-11-16 12:35:00,56.86,56.96,56.85,56.96,36000.0,41.447,41.5199,41.4398,41.5199,36000.0
2011-11-16 12:40:00,56.96,56.97,56.94,56.94,20900.0,41.5199,41.5272,41.5054,41.5054,20900.0
2011-11-16 12:45:00,56.95,56.97,56.92,56.92,45500.0,41.5126,41.5272,41.4908,41.4908,45500.0
2011-11-16 12:50:00,56.93,56.93,56.88,56.91,46800.0,41.4981,41.4981,41.4616,41.4835,46800.0
2011-11-16 12:55:00,56.9,56.95,56.9,56.94,32500.0,41.4762,41.5126,41.4762,41.5054,32500.0
2011-11-16 13:00:00,56.95,56.99,56.93,56.98,42400.0,41.5126,41.5418,41.4981,41.5345,42400.0
2011-11-16 13:05:00,56.98,57.0,56.97,56.98,39500.0,41.5345,41.5491,41.5272,41.5345,39500.0
2011-11-16 13:10:00,56.98,57.0,56.96,56.99,46400.0,41.5345,41.5491,41.5199,41.5418,46400.0
2011-11-16 13:15:00,57.0,57.0,56.95,56.99,46300.0,41.5491,41.5491,41.5126,41.5418,46300.0
2011-11-16 13:20:00,56.99,57.03,56.97,57.03,21000.0,41.5418,41.571,41.5272,41.571,21000.0
2011-11-16 13:25:00,57.03,57.11,57.03,57.11,30600.0,41.571,41.6293,41.571,41.6293,30600.0
2011-11-16 13:30:00,57.1,57.11,57.06,57.06,58200.0,41.622,41.6293,41.5928,41.5928,58200.0
2011-11-16 13:35:00,57.05,57.1,57.04,57.09,28800.0,41.5855,41.622,41.5782,41.6147,28800.0
2011-11-16 13:40:00,57.1,57.14,57.08,57.14,28200.0,41.622,41.6511,41.6074,41.6511,28200.0
2011-11-16 13:45:00,57.14,57.23,57.12,57.21,41500.0,41.6511,41.7167,41.6366,41.7022,41500.0
2011-11-16 13:50:00,57.21,57.25,57.2,57.2,25700.0,41.7022,41.7313,41.6949,41.6949,25700.0
2011-11-16 13:55:00,57.2,57.23,57.18,57.2,34900.0,41.6949,41.7167,41.6803,41.6949,34900.0
2011-11-16 14:00:00,57.21,57.28,57.2,57.26,24800.0,41.7022,41.7532,41.6949,41.7386,24800.0
2011-11-16 14:05:00,57.25,57.25,57.2,57.2,21900.0,41.7313,41.7313,41.6949,41.6949,21900.0
2011-11-16 14:10:00,57.2,57.25,57.19,57.2,33600.0,41.6949,41.7313,41.6876,41.6949,33600.0
2011-11-16 14:15:00,57.2,57.23,57.19,57.2,63900.0,41.6949,41.7167,41.6876,41.6949,63900.0
2011-11-16 14:20:00,57.19,57.21,57.16,57.18,79700.0,41.6876,41.7022,41.6657,41.6803,79700.0
2011-11-16 14:25:00,57.17,57.18,57.15,57.16,27800.0,41.673,41.6803,41.6584,41.6657,27800.0
2011-11-16 14:30:00,57.17,57.17,57.11,57.14,34900.0,41.673,41.673,41.6293,41.6511,34900.0
2011-11-16 14:35:00,57.14,57.2,57.14,57.19,32900.0,41.6511,41.6949,41.6511,41.6876,32900.0
2011-11-16 14:40:00,57.2,57.22,57.18,57.21,29000.0,41.6949,41.7095,41.6803,41.7022,29000.0
2011-11-16 14:45:00,57.21,57.22,57.13,57.18,46700.0,41.7022,41.7095,41.6439,41.6803,46700.0
2011-11-16 14:50:00,57.18,57.19,57.09,57.12,32000.0,41.6803,41.6876,41.6147,41.6366,32000.0
2011-11-16 14:55:00,57.11,57.21,57.11,57.21,32700.0,41.6293,41.7022,41.6293,41.7022,32700.0
2011-11-16 15:00:00,57.21,57.22,57.16,57.18,37100.0,41.7022,41.7095,41.6657,41.6803,37100.0
2011-11-16 15:05:00,57.18,57.22,57.17,57.2,36700.0,41.6803,41.7095,41.673,41.6949,36700.0
2011-11-16 15:10:00,57.21,57.22,57.07,57.07,50000.0,41.7022,41.7095,41.6001,41.6001,50000.0
2011-11-16 15:15:00,57.06,57.06,56.94,56.97,71600.0,41.5928,41.5928,41.5054,41.5272,71600.0
2011-11-16 15:20:00,56.97,56.99,56.87,56.97,78600.0,41.5272,41.5418,41.4543,41.5272,78600.0
2011-11-16 15:25:00,56.97,56.97,56.84,56.86,74600.0,41.5272,41.5272,41.4325,41.447,74600.0
2011-11-16 15:30:00,56.84,56.85,56.62,56.65,161700.0,41.4325,41.4398,41.2721,41.294,161700.0
2011-11-16 15:35:00,56.66,56.72,56.53,56.7,125700.0,41.3013,41.345,41.2065,41.3304,125700.0
2011-11-16 15:40:00,56.7,56.72,56.6,56.66,115400.0,41.3304,41.345,41.2575,41.3013,115400.0
2011-11-16 15:45:00,56.66,56.76,56.63,56.65,104100.0,41.3013,41.3741,41.2794,41.294,104100.0
2011-11-16 15:50:00,56.65,56.66,56.42,56.5,246700.0,41.294,41.3013,41.1263,41.1846,246700.0
2011-11-16 15:55:00,56.51,56.56,56.3,56.39,379400.0,41.1919,41.2284,41.0388,41.1044,379400.0
2011-11-17 09:30:00,56.3,56.59,56.24,56.49,60600.0,41.0388,41.2502,40.9951,41.1773,60600.0
2011-11-17 09:35:00,56.45,56.47,56.27,56.33,37300.0,41.1482,41.1628,41.017,41.0607,37300.0
2011-11-17 09:40:00,56.3,56.51,56.28,56.33,35300.0,41.0388,41.1919,41.0243,41.0607,35300.0
2011-11-17 09:45:00,56.31,56.37,56.23,56.31,39600.0,41.0461,41.0899,40.9878,41.0461,39600.0
2011-11-17 09:50:00,56.29,56.46,56.26,56.41,35100.0,41.0316,41.1555,41.0097,41.119,35100.0
2011-11-17 09:55:00,56.42,56.56,56.41,56.54,35700.0,41.1263,41.2284,41.119,41.2138,35700.0
2011-11-17 10:00:00,56.49,56.59,56.31,56.52,63700.0,41.1773,41.2502,41.0461,41.1992,63700.0
2011-11-17 10:05:00,56.5,56.59,56.39,56.58,36700.0,41.1846,41.2502,41.1044,41.2429,36700.0
2011-11-17 10:10:00,56.58,56.63,56.51,56.51,25400.0,41.2429,41.2794,41.1919,41.1919,25400.0
2011-11-17 10:15:00,56.52,56.59,56.47,56.5,29400.0,41.1992,41.2502,41.1628,41.1846,29400.0
2011-11-17 10:20:00,56.49,56.55,56.41,56.46,29900.0,41.1773,41.2211,41.119,41.1555,29900.0
2011-11-17 10:25:00,56.47,56.59,56.46,56.58,25000.0,41.1628,41.2502,41.1555,41.2429,25000.0
2011-11-17 10:30:00,56.59,56.71,56.45,56.66,71000.0,41.2502,41.3377,41.1482,41.3013,71000.0
2011-11-17 10:35:00,56.67,56.77,56.64,56.72,25600.0,41.3085,41.3814,41.2867,41.345,25600.0
2011-11-17 10:40:00,56.71,56.72,56.61,56.62,25200.0,41.3377,41.345,41.2648,41.2721,25200.0
2011-11-17 10:45:00,56.6,56.73,56.6,56.68,25700.0,41.2575,41.3523,41.2575,41.3158,25700.0
2011-11-17 10:50:00,56.69,56.75,56.65,56.7,23900.0,41.3231,41.3669,41.294,41.3304,23900.0
2011-11-17 10:55:00,56.69,56.79,56.68,56.72,20000.0,41.3231,41.396,41.3158,41.345,20000.0
2011-11-17 11:00:00,56.72,56.75,56.69,56.69,26300.0,41.345,41.3669,41.3231,41.3231,26300.0
2011-11-17 11:05:00,56.7,56.74,56.66,56.68,35900.0,41.3304,41.3596,41.3013,41.3158,35900.0
2011-11-17 11:10:00,56.69,56.72,56.63,56.64,34900.0,41.3231,41.345,41.2794,41.2867,34900.0
2011-11-17 11:15:00,56.63,56.66,56.56,56.58,39000.0,41.2794,41.3013,41.2284,41.2429,39000.0
2011-11-17 11:20:00,56.58,56.58,56.39,56.42,42100.0,41.2429,41.2429,41.1044,41.1263,42100.0
2011-11-17 11:25:00,56.42,56.53,56.41,56.47,29000.0,41.1263,41.2065,41.119,41.1628,29000.0
2011-11-17 11:30:00,56.47,56.59,56.47,56.58,25000.0,41.1628,41.2502,41.1628,41.2429,25000.0
2011-11-17 11:35:00,56.58,56.62,56.56,56.6,20700.0,41.2429,41.2721,41.2284,41.2575,20700.0
2011-11-17 11:40:00,56.61,56.66,56.59,56.59,26500.0,41.2648,41.3013,41.2502,41.2502,26500.0
2011-11-17 11:45:00,56.59,56.62,56.52,56.53,19200.0,41.2502,41.2721,41.1992,41.2065,19200.0
2011-11-17 11:50:00,56.53,56.55,56.47,56.47,31200.0,41.2065,41.2211,41.1628,41.1628,31200.0
2011-11-17 11:55:00,56.48,56.57,56.42,56.56,33500.0,41.17,41.2357,41.1263,41.2284,33500.0
2011-11-17 12:00:00,56.56,56.58,56.49,56.5,23500.0,41.2284,41.2429,41.1773,41.1846,23500.0
2011-11-17 12:05:00,56.49,56.52,56.43,56.48,29600.0,41.1773,41.1992,41.1336,41.17,29600.0
2011-11-17 12:10:00,56.48,56.5,56.39,56.42,25600.0,41.17,41.1846,41.1044,41.1263,25600.0
2011-11-17 12:15:00,56.4,56.43,56.4,56.43,18000.0,41.1117,41.1336,41.1117,41.1336,18000.0
2011-11-17 12:20:00,56.44,56.47,56.38,56.4,14400.0,41.1409,41.1628,41.0972,41.1117,14400.0
2011-11-17 12:25:00,56.41,56.41,56.3,56.32,19500.0,41.119,41.119,41.0388,41.0534,19500.0
2011-11-17 12:30:00,56.31,56.31,56.06,56.07,49800.0,41.0461,41.0461,40.8639,40.8712,49800.0
2011-11-17 12:35:00,56.08,56.12,55.89,55.97,76500.0,40.8785,40.9076,40.74,40.7983,76500.0
2011-11-17 12:40:00,55.96,55.96,55.78,55.92,54600.0,40.791,40.791,40.6598,40.7618,54600.0
2011-11-17 12:45:00,55.91,55.92,55.77,55.79,39300.0,40.7546,40.7618,40.6525,40.6671,39300.0
2011-11-17 12:50:00,55.78,55.91,55.78,55.86,33400.0,40.6598,40.7546,40.6598,40.7181,33400.0
2011-11-17 12:55:00,55.85,55.92,55.77,55.92,26400.0,40.7108,40.7618,40.6525,40.7618,26400.0
2011-11-17 13:00:00,55.92,55.93,55.75,55.8,33700.0,40.7618,40.7691,40.6379,40.6744,33700.0
2011-11-17 13:05:00,55.8,55.84,55.74,55.74,28900.0,40.6744,40.7035,40.6306,40.6306,28900.0
2011-11-17 13:10:00,55.74,55.83,55.72,55.8,27800.0,40.6306,40.6962,40.6161,40.6744,27800.0
2011-11-17 13:15:00,55.81,55.95,55.79,55.94,29500.0,40.6817,40.7837,40.6671,40.7764,29500.0
2011-11-17 13:20:00,55.93,55.97,55.86,55.94,27600.0,40.7691,40.7983,40.7181,40.7764,27600.0
2011-11-17 13:25:00,55.93,55.93,55.77,55.83,34000.0,40.7691,40.7691,40.6525,40.6962,34000.0
2011-11-17 13:30:00,55.83,55.9,55.8,55.85,91200.0,40.6962,40.7473,40.6744,40.7108,91200.0
2011-11-17 13:35:00,55.86,55.96,55.86,55.9,33200.0,40.7181,40.791,40.7181,40.7473,33200.0
2011-11-17 13:40:00,55.91,55.97,55.8,55.88,45200.0,40.7546,40.7983,40.6744,40.7327,45200.0
2011-11-17 13:45:00,55.89,55.95,55.86,55.89,67000.0,40.74,40.7837,40.7181,40.74,67000.0
2011-11-17 13:50:00,55.88,55.88,55.71,55.75,60800.0,40.7327,40.7327,40.6088,40.6379,60800.0
2011-11-17 13:55:00,55.74,55.86,55.73,55.75,83400.0,40.6306,40.7181,40.6233,40.6379,83400.0
2011-11-17 14:00:00,55.75,55.77,55.66,55.69,45700.0,40.6379,40.6525,40.5723,40.5942,45700.0
2011-11-17 14:05:00,55.7,55.76,55.66,55.69,43100.0,40.6015,40.6452,40.5723,40.5942,43100.0
2011-11-17 14:10:00,55.69,55.73,55.64,55.64,53300.0,40.5942,40.6233,40.5577,40.5577,53300.0
2011-11-17 14:15:00,55.65,55.65,55.51,55.55,52400.0,40.565,40.565,40.463,40.4921,52400.0
2011-11-17 14:20:00,55.54,55.57,55.47,55.48,79300.0,40.4849,40.5067,40.4338,40.4411,79300.0
2011-11-17 14:25:00,55.48,55.55,55.41,55.55,81500.0,40.4411,40.4921,40.3901,40.4921,81500.0
2011-11-17 14:30:00,55.54,55.62,55.52,55.53,43700.0,40.4849,40.5432,40.4703,40.4776,43700.0
2011-11-17 14:35:00,55.53,55.56,55.42,55.47,43500.0,40.4776,40.4994,40.3974,40.4338,43500.0
2011-11-17 14:40:00,55.47,55.64,55.47,55.63,27800.0,40.4338,40.5577,40.4338,40.5505,27800.0
2011-11-17 14:45:00,55.63,55.77,55.62,55.71,44200.0,40.5505,40.6525,40.5432,40.6088,44200.0
2011-11-17 14:50:00,55.72,55.79,55.68,55.69,31700.0,40.6161,40.6671,40.5869,40.5942,31700.0
2011-11-17 14:55:00,55.7,55.74,55.63,55.71,34000.0,40.6015,40.6306,40.5505,40.6088,34000.0
2011-11-17 15:00:00,55.7,55.78,55.63,55.71,48400.0,40.6015,40.6598,40.5505,40.6088,48400.0
2011-11-17 15:05:00,55.72,55.75,55.64,55.65,39800.0,40.6161,40.6379,40.5577,40.565,39800.0
2011-11-17 15:10:00,55.65,55.65,55.56,55.6,37900.0,40.565,40.565,40.4994,40.5286,37900.0
2011-11-17 15:15:00,55.6,55.66,55.59,55.61,35100.0,40.5286,40.5723,40.5213,40.5359,35100.0
2011-11-17 15:20:00,55.62,55.76,55.58,55.69,67500.0,40.5432,40.6452,40.514,40.5942,67500.0
2011-11-17 15:25:00,55.69,55.73,55.65,55.7,51600.0,40.5942,40.6233,40.565,40.6015,51600.0
2011-11-17 15:30:00,55.69,55.75,55.67,55.7,78900.0,40.5942,40.6379,40.5796,40.6015,78900.0
2011-11-17 15:35:00,55.69,55.73,55.63,55.63,73900.0,40.5942,40.6233,40.5505,40.5505,73900.0
2011-11-17 15:40:00,55.64,55.66,55.55,55.58,102800.0,40.5577,40.5723,40.4921,40.514,102800.0
2011-11-17 15:45:00,55.58,55.75,55.58,55.69,134700.0,40.514,40.6379,40.514,40.5942,134700.0
2011-11-17 15:50:00,55.68,55.69,55.54,55.63,103800.0,40.5869,40.5942,40.4849,40.5505,103800.0
2011-11-17 15:55:00,55.64,55.75,55.55,55.74,249300.0,40.5577,40.6379,40.4921,40.6306,249300.0
2011-11-18 09:30:00,56.03,56.05,55.5,55.68,315600.0,40.842,40.8566,40.4557,40.5869,315600.0
2011-11-18 09:35:00,55.67,55.69,55.44,55.47,53200.0,40.5796,40.5942,40.412,40.4338,53200.0
2011-11-18 09:40:00,55.49,55.72,55.49,55.66,34700.0,40.4484,40.6161,40.4484,40.5723,34700.0
2011-11-18 09:45:00,55.68,55.76,55.59,55.67,42600.0,40.5869,40.6452,40.5213,40.5796,42600.0
2011-11-18 09:50:00,55.69,55.75,55.64,55.72,37800.0,40.5942,40.6379,40.5577,40.6161,37800.0
2011-11-18 09:55:00,55.72,55.87,55.7,55.84,32100.0,40.6161,40.7254,40.6015,40.7035,32100.0
2011-11-18 10:00:00,55.84,55.89,55.76,55.83,26300.0,40.7035,40.74,40.6452,40.6962,26300.0
2011-11-18 10:05:00,55.83,55.94,55.82,55.85,28700.0,40.6962,40.7764,40.689,40.7108,28700.0
2011-11-18 10:10:00,55.84,55.98,55.8,55.97,32100.0,40.7035,40.8056,40.6744,40.7983,32100.0
2011-11-18 10:15:00,55.98,55.98,55.75,55.81,41800.0,40.8056,40.8056,40.6379,40.6817,41800.0
2011-11-18 10:20:00,55.81,55.84,55.77,55.8,36900.0,40.6817,40.7035,40.6525,40.6744,36900.0
2011-11-18 10:25:00,55.8,55.88,55.74,55.88,32600.0,40.6744,40.7327,40.6306,40.7327,32600.0
2011-11-18 10:30:00,55.89,56.12,55.89,56.11,28800.0,40.74,40.9076,40.74,40.9003,28800.0
2011-11-18 10:35:00,56.11,56.15,56.04,56.05,41400.0,40.9003,40.9295,40.8493,40.8566,41400.0
2011-11-18 10:40:00,56.06,56.11,56.0,56.01,42400.0,40.8639,40.9003,40.8202,40.8275,42400.0
2011-11-18 10:45:00,56.02,56.03,55.98,56.01,59900.0,40.8347,40.842,40.8056,40.8275,59900.0
2011-11-18 10:50:00,56.02,56.04,55.96,55.97,57900.0,40.8347,40.8493,40.791,40.7983,57900.0
2011-11-18 10:55:00,55.97,55.98,55.9,55.95,35200.0,40.7983,40.8056,40.7473,40.7837,35200.0
2011-11-18 11:00:00,55.95,56.0,55.92,55.95,24800.0,40.7837,40.8202,40.7618,40.7837,24800.0
2011-11-18 11:05:00,55.96,56.0,55.93,55.96,23000.0,40.791,40.8202,40.7691,40.791,23000.0
2011-11-18 11:10:00,55.96,56.05,55.96,56.05,20100.0,40.791,40.8566,40.791,40.8566,20100.0
2011-11-18 11:15:00,56.05,56.06,55.97,55.99,31000.0,40.8566,40.8639,40.7983,40.8129,31000.0
2011-11-18 11:20:00,56.0,56.05,56.0,56.04,22400.0,40.8202,40.8566,40.8202,40.8493,22400.0
2011-11-18 11:25:00,56.04,56.05,56.0,56.0,32600.0,40.8493,40.8566,40.8202,40.8202,32600.0
2011-11-18 11:30:00,56.0,56.01,55.9,55.91,17300.0,40.8202,40.8275,40.7473,40.7546,17300.0
2011-11-18 11:35:00,55.91,55.99,55.91,55.96,21100.0,40.7546,40.8129,40.7546,40.791,21100.0
2011-11-18 11:40:00,55.97,56.01,55.96,55.96,27700.0,40.7983,40.8275,40.791,40.791,27700.0
2011-11-18 11:45:00,55.97,55.98,55.92,55.94,16400.0,40.7983,40.8056,40.7618,40.7764,16400.0
2011-11-18 11:50:00,55.94,56.01,55.94,56.01,20900.0,40.7764,40.8275,40.7764,40.8275,20900.0
2011-11-18 11:55:00,56.0,56.01,55.97,56.0,27300.0,40.8202,40.8275,40.7983,40.8202,27300.0
2011-11-18 12:00:00,56.0,56.0,55.89,55.95,38200.0,40.8202,40.8202,40.74,40.7837,38200.0
2011-11-18 12:05:00,55.95,55.95,55.85,55.94,30400.0,40.7837,40.7837,40.7108,40.7764,30400.0
2011-11-18 12:10:00,55.95,55.97,55.91,55.92,18000.0,40.7837,40.7983,40.7546,40.7618,18000.0
2011-11-18 12:15:00,55.91,55.95,55.9,55.9,28500.0,40.7546,40.7837,40.7473,40.7473,28500.0
2011-11-18 12:20:00,55.9,55.91,55.85,55.88,21100.0,40.7473,40.7546,40.7108,40.7327,21100.0
2011-11-18 12:25:00,55.88,55.97,55.87,55.95,37000.0,40.7327,40.7983,40.7254,40.7837,37000.0
2011-11-18 12:30:00,55.95,56.03,55.95,55.96,25700.0,40.7837,40.842,40.7837,40.791,25700.0
2011-11-18 12:35:00,55.96,55.99,55.94,55.96,26500.0,40.791,40.8129,40.7764,40.791,26500.0
2011-11-18 12:40:00,55.95,56.01,55.94,55.99,19900.0,40.7837,40.8275,40.7764,40.8129,19900.0
2011-11-18 12:45:00,55.99,56.01,55.96,55.96,22500.0,40.8129,40.8275,40.791,40.791,22500.0
2011-11-18 12:50:00,55.97,55.97,55.93,55.96,17700.0,40.7983,40.7983,40.7691,40.791,17700.0
2011-11-18 12:55:00,55.97,56.02,55.97,55.98,16800.0,40.7983,40.8347,40.7983,40.8056,16800.0
2011-11-18 13:00:00,55.97,56.0,55.94,55.98,24500.0,40.7983,40.8202,40.7764,40.8056,24500.0
2011-11-18 13:05:00,55.97,56.01,55.96,56.01,21200.0,40.7983,40.8275,40.791,40.8275,21200.0
2011-11-18 13:10:00,56.01,56.08,56.01,56.08,12200.0,40.8275,40.8785,40.8275,40.8785,12200.0
2011-11-18 13:15:00,56.08,56.14,56.08,56.1,12800.0,40.8785,40.9222,40.8785,40.8931,12800.0
2011-11-18 13:20:00,56.11,56.12,56.1,56.12,9600.0,40.9003,40.9076,40.8931,40.9076,9600.0
2011-11-18 13:25:00,56.12,56.15,56.11,56.15,14800.0,40.9076,40.9295,40.9003,40.9295,14800.0
2011-11-18 13:30:00,56.15,56.21,56.15,56.19,18000.0,40.9295,40.9732,40.9295,40.9587,18000.0
2011-11-18 13:35:00,56.2,56.25,56.18,56.19,24400.0,40.9659,41.0024,40.9514,40.9587,24400.0
2011-11-18 13:40:00,56.19,56.2,56.16,56.19,15300.0,40.9587,40.9659,40.9368,40.9587,15300.0
2011-11-18 13:45:00,56.19,56.2,56.16,56.2,9100.0,40.9587,40.9659,40.9368,40.9659,9100.0
2011-11-18 13:50:00,56.2,56.26,56.19,56.25,20200.0,40.9659,41.0097,40.9587,41.0024,20200.0
2011-11-18 13:55:00,56.25,56.27,56.21,56.22,14800.0,41.0024,41.017,40.9732,40.9805,14800.0
2011-11-18 14:00:00,56.22,56.23,56.09,56.13,17500.0,40.9805,40.9878,40.8858,40.9149,17500.0
2011-11-18 14:05:00,56.13,56.17,56.1,56.17,17200.0,40.9149,40.9441,40.8931,40.9441,17200.0
2011-11-18 14:10:00,56.17,56.36,56.15,56.34,35700.0,40.9441,41.0826,40.9295,41.068,35700.0
2011-11-18 14:15:00,56.35,56.39,56.29,56.31,29400.0,41.0753,41.1044,41.0316,41.0461,29400.0
2011-11-18 14:20:00,56.3,56.36,56.26,56.26,18300.0,41.0388,41.0826,41.0097,41.0097,18300.0
2011-11-18 14:25:00,56.25,56.27,56.23,56.23,19300.0,41.0024,41.017,40.9878,40.9878,19300.0
2011-11-18 14:30:00,56.24,56.29,56.24,56.26,25500.0,40.9951,41.0316,40.9951,41.0097,25500.0
2011-11-18 14:35:00,56.26,56.33,56.25,56.27,24100.0,41.0097,41.0607,41.0024,41.017,24100.0
2011-11-18 14:40:00,56.27,56.32,56.25,56.32,19300.0,41.017,41.0534,41.0024,41.0534,19300.0
2011-11-18 14:45:00,56.33,56.35,56.29,56.34,50900.0,41.0607,41.0753,41.0316,41.068,50900.0
2011-11-18 14:50:00,56.34,56.42,56.32,56.42,55500.0,41.068,41.1263,41.0534,41.1263,55500.0
2011-11-18 14:55:00,56.42,56.44,56.39,56.4,83000.0,41.1263,41.1409,41.1044,41.1117,83000.0
2011-11-18 15:00:00,56.4,56.4,56.27,56.3,38200.0,41.1117,41.1117,41.017,41.0388,38200.0
2011-11-18 15:05:00,56.31,56.34,56.27,56.34,32700.0,41.0461,41.068,41.017,41.068,32700.0
2011-11-18 15:10:00,56.34,56.4,56.34,56.35,24100.0,41.068,41.1117,41.068,41.0753,24100.0
2011-11-18 15:15:00,56.34,56.36,56.29,56.34,35700.0,41.068,41.0826,41.0316,41.068,35700.0
2011-11-18 15:20:00,56.34,56.36,56.31,56.32,24700.0,41.068,41.0826,41.0461,41.0534,24700.0
2011-11-18 15:25:00,56.32,56.33,56.27,56.32,27400.0,41.0534,41.0607,41.017,41.0534,27400.0
2011-11-18 15:30:00,56.31,56.33,56.25,56.31,29900.0,41.0461,41.0607,41.0024,41.0461,29900.0
2011-11-18 15:35:00,56.31,56.39,56.3,56.3,31100.0,41.0461,41.1044,41.0388,41.0388,31100.0
2011-11-18 15:40:00,56.29,56.32,56.22,56.24,51200.0,41.0316,41.0534,40.9805,40.9951,51200.0
2011-11-18 15:45:00,56.24,56.36,56.23,56.32,62500.0,40.9951,41.0826,40.9878,41.0534,62500.0
2011-11-18 15:50:00,56.32,56.34,56.25,56.28,95800.0,41.0534,41.068,41.0024,41.0243,95800.0
2011-11-18 15:55:00,56.29,56.29,56.16,56.23,237500.0,41.0316,41.0316,40.9368,40.9878,237500.0
2011-11-21 09:30:00,55.64,55.82,55.6,55.67,75900.0,40.5577,40.689,40.5286,40.5796,75900.0
2011-11-21 09:35:00,55.65,55.9,55.65,55.71,51600.0,40.565,40.7473,40.565,40.6088,51600.0
2011-11-21 09:40:00,55.71,55.8,55.62,55.68,92400.0,40.6088,40.6744,40.5432,40.5869,92400.0
2011-11-21 09:45:00,55.71,55.71,55.54,55.54,31600.0,40.6088,40.6088,40.4849,40.4849,31600.0
2011-11-21 09:50:00,55.53,55.54,55.19,55.22,69900.0,40.4776,40.4849,40.2297,40.2516,69900.0
2011-11-21 09:55:00,55.22,55.22,55.08,55.1,82900.0,40.2516,40.2516,40.1495,40.1641,82900.0
2011-11-21 10:00:00,55.09,55.21,55.05,55.19,61200.0,40.1568,40.2443,40.1277,40.2297,61200.0
2011-11-21 10:05:00,55.19,55.2,55.0,55.02,43500.0,40.2297,40.237,40.0912,40.1058,43500.0
2011-11-21 10:10:00,55.03,55.05,55.0,55.02,24300.0,40.1131,40.1277,40.0912,40.1058,24300.0
2011-11-21 10:15:00,55.01,55.06,54.94,54.96,37700.0,40.0985,40.135,40.0475,40.0621,37700.0
2011-11-21 10:20:00,54.95,55.01,54.93,55.01,21700.0,40.0548,40.0985,40.0402,40.0985,21700.0
2011-11-21 10:25:00,55.01,55.08,54.98,55.07,30500.0,40.0985,40.1495,40.0767,40.1423,30500.0
2011-11-21 10:30:00,55.08,55.09,54.99,55.05,28000.0,40.1495,40.1568,40.0839,40.1277,28000.0
2011-11-21 10:35:00,55.05,55.09,54.97,55.05,22700.0,40.1277,40.1568,40.0694,40.1277,22700.0
2011-11-21 10:40:00,55.06,55.09,54.95,54.96,42300.0,40.135,40.1568,40.0548,40.0621,42300.0
2011-11-21 10:45:00,54.95,54.98,54.93,54.95,45400.0,40.0548,40.0767,40.0402,40.0548,45400.0
2011-11-21 10:50:00,54.95,54.97,54.88,54.89,51500.0,40.0548,40.0694,40.0038,40.011,51500.0
2011-11-21 10:55:00,54.89,54.9,54.84,54.86,50100.0,40.011,40.0183,39.9746,39.9892,50100.0
2011-11-21 11:00:00,54.86,54.87,54.78,54.81,44500.0,39.9892,39.9965,39.9309,39.9527,44500.0
2011-11-21 11:05:00,54.81,54.81,54.76,54.78,54900.0,39.9527,39.9527,39.9163,39.9309,54900.0
2011-11-21 11:10:00,54.77,54.91,54.73,54.89,87900.0,39.9236,40.0256,39.8944,40.011,87900.0
2011-11-21 11:15:00,54.89,54.91,54.84,54.89,34500.0,40.011,40.0256,39.9746,40.011,34500.0
2011-11-21 11:20:00,54.89,54.92,54.82,54.85,35000.0,40.011,40.0329,39.96,39.9819,35000.0
2011-11-21 11:25:00,54.85,54.92,54.84,54.87,28500.0,39.9819,40.0329,39.9746,39.9965,28500.0
2011-11-21 11:30:00,54.86,54.86,54.77,54.8,43900.0,39.9892,39.9892,39.9236,39.9454,43900.0
2011-11-21 11:35:00,54.79,54.79,54.71,54.75,34300.0,39.9382,39.9382,39.8798,39.909,34300.0
2011-11-21 11:40:00,54.75,54.81,54.73,54.78,22200.0,39.909,39.9527,39.8944,39.9309,22200.0
2011-11-21 11:45:00,54.78,54.94,54.75,54.92,39100.0,39.9309,40.0475,39.909,40.0329,39100.0
2011-11-21 11:50:00,54.93,54.97,54.93,54.94,24500.0,40.0402,40.0694,40.0402,40.0475,24500.0
2011-11-21 11:55:00,54.93,54.98,54.91,54.94,25500.0,40.0402,40.0767,40.0256,40.0475,25500.0
2011-11-21 12:00:00,54.94,54.96,54.88,54.91,20400.0,40.0475,40.0621,40.0038,40.0256,20400.0
2011-11-21 12:05:00,54.91,54.94,54.85,54.85,12700.0,40.0256,40.0475,39.9819,39.9819,12700.0
2011-11-21 12:10:00,54.85,54.95,54.85,54.93,17000.0,39.9819,40.0548,39.9819,40.0402,17000.0
2011-11-21 12:15:00,54.93,54.95,54.83,54.85,23200.0,40.0402,40.0548,39.9673,39.9819,23200.0
2011-11-21 12:20:00,54.84,54.86,54.79,54.79,24300.0,39.9746,39.9892,39.9382,39.9382,24300.0
2011-11-21 12:25:00,54.78,54.8,54.69,54.7,28200.0,39.9309,39.9454,39.8653,39.8726,28200.0
2011-11-21 12:30:00,54.71,54.76,54.67,54.74,25200.0,39.8798,39.9163,39.8507,39.9017,25200.0
2011-11-21 12:35:00,54.75,54.77,54.72,54.75,19100.0,39.909,39.9236,39.8871,39.909,19100.0
2011-11-21 12:40:00,54.75,54.8,54.74,54.78,17800.0,39.909,39.9454,39.9017,39.9309,17800.0
2011-11-21 12:45:00,54.77,54.81,54.77,54.8,14600.0,39.9236,39.9527,39.9236,39.9454,14600.0
2011-11-21 12:50:00,54.8,54.82,54.78,54.82,27500.0,39.9454,39.96,39.9309,39.96,27500.0
2011-11-21 12:55:00,54.82,54.83,54.77,54.82,91100.0,39.96,39.9673,39.9236,39.96,91100.0
2011-11-21 13:00:00,54.82,54.95,54.82,54.94,62300.0,39.96,40.0548,39.96,40.0475,62300.0
2011-11-21 13:05:00,54.94,54.97,54.9,54.9,51000.0,40.0475,40.0694,40.0183,40.0183,51000.0
2011-11-21 13:10:00,54.91,54.92,54.86,54.86,16500.0,40.0256,40.0329,39.9892,39.9892,16500.0
2011-11-21 13:15:00,54.87,54.87,54.82,54.82,26400.0,39.9965,39.9965,39.96,39.96,26400.0
2011-11-21 13:20:00,54.83,54.85,54.83,54.84,19100.0,39.9673,39.9819,39.9673,39.9746,19100.0
2011-11-21 13:25:00,54.84,54.86,54.8,54.8,27800.0,39.9746,39.9892,39.9454,39.9454,27800.0
2011-11-21 13:30:00,54.8,54.87,54.77,54.87,19600.0,39.9454,39.9965,39.9236,39.9965,19600.0
2011-11-21 13:35:00,54.87,54.88,54.81,54.81,20100.0,39.9965,40.0038,39.9527,39.9527,20100.0
2011-11-21 13:40:00,54.8,54.85,54.79,54.82,21800.0,39.9454,39.9819,39.9382,39.96,21800.0
2011-11-21 13:45:00,54.81,54.83,54.77,54.83,14900.0,39.9527,39.9673,39.9236,39.9673,14900.0
2011-11-21 13:50:00,54.83,54.84,54.79,54.81,16000.0,39.9673,39.9746,39.9382,39.9527,16000.0
2011-11-21 13:55:00,54.81,54.82,54.77,54.79,24200.0,39.9527,39.96,39.9236,39.9382,24200.0
2011-11-21 14:00:00,54.8,54.81,54.72,54.78,30800.0,39.9454,39.9527,39.8871,39.9309,30800.0
2011-11-21 14:05:00,54.78,54.8,54.76,54.77,36100.0,39.9309,39.9454,39.9163,39.9236,36100.0
2011-11-21 14:10:00,54.78,54.93,54.76,54.91,49200.0,39.9309,40.0402,39.9163,40.0256,49200.0
2011-11-21 14:15:00,54.91,54.97,54.89,54.91,67400.0,40.0256,40.0694,40.011,40.0256,67400.0
2011-11-21 14:20:00,54.9,54.92,54.89,54.92,17800.0,40.0183,40.0329,40.011,40.0329,17800.0
2011-11-21 14:25:00,54.92,54.93,54.89,54.93,24200.0,40.0329,40.0402,40.011,40.0402,24200.0
2011-11-21 14:30:00,54.93,55.02,54.93,54.98,47000.0,40.0402,40.1058,40.0402,40.0767,47000.0
2011-11-21 14:35:00,54.98,55.0,54.92,54.92,38100.0,40.0767,40.0912,40.0329,40.0329,38100.0
2011-11-21 14:40:00,54.93,54.98,54.92,54.97,31600.0,40.0402,40.0767,40.0329,40.0694,31600.0
2011-11-21 14:45:00,54.98,55.03,54.97,54.99,32400.0,40.0767,40.1131,40.0694,40.0839,32400.0
2011-11-21 14:50:00,54.98,55.0,54.9,54.9,38300.0,40.0767,40.0912,40.0183,40.0183,38300.0
2011-11-21 14:55:00,54.9,54.93,54.85,54.85,31000.0,40.0183,40.0402,39.9819,39.9819,31000.0
2011-11-21 15:00:00,54.85,54.88,54.72,54.74,60300.0,39.9819,40.0038,39.8871,39.9017,60300.0
2011-11-21 15:05:00,54.73,54.8,54.73,54.8,48300.0,39.8944,39.9454,39.8944,39.9454,48300.0
2011-11-21 15:10:00,54.8,54.82,54.79,54.8,64000.0,39.9454,39.96,39.9382,39.9454,64000.0
2011-11-21 15:15:00,54.8,54.91,54.73,54.91,56200.0,39.9454,40.0256,39.8944,40.0256,56200.0
2011-11-21 15:20:00,54.9,54.98,54.89,54.97,64800.0,40.0183,40.0767,40.011,40.0694,64800.0
2011-11-21 15:25:00,54.98,55.12,54.98,55.04,42300.0,40.0767,40.1787,40.0767,40.1204,42300.0
2011-11-21 15:30:00,55.03,55.1,54.97,55.01,49800.0,40.1131,40.1641,40.0694,40.0985,49800.0
2011-11-21 15:35:00,55.0,55.11,55.0,55.1,50900.0,40.0912,40.1714,40.0912,40.1641,50900.0
2011-11-21 15:40:00,55.11,55.11,55.0,55.04,88000.0,40.1714,40.1714,40.0912,40.1204,88000.0
2011-11-21 15:45:00,55.04,55.06,54.99,55.04,118700.0,40.1204,40.135,40.0839,40.1204,118700.0
2011-11-21 15:50:00,55.03,55.03,54.85,54.87,89600.0,40.1131,40.1131,39.9819,39.9965,89600.0
2011-11-21 15:55:00,54.86,54.87,54.75,54.76,299000.0,39.9892,39.9965,39.909,39.9163,299000.0
2011-11-22 09:30:00,54.63,54.76,54.45,54.53,121900.0,39.8215,39.9163,39.6903,39.7486,121900.0
2011-11-22 09:35:00,54.55,54.65,54.49,54.53,77200.0,39.7632,39.8361,39.7195,39.7486,77200.0
2011-11-22 09:40:00,54.54,54.71,54.48,54.71,47000.0,39.7559,39.8798,39.7122,39.8798,47000.0
2011-11-22 09:45:00,54.71,54.74,54.6,54.61,40900.0,39.8798,39.9017,39.7997,39.8069,40900.0
2011-11-22 09:50:00,54.61,54.62,54.57,54.58,34000.0,39.8069,39.8142,39.7778,39.7851,34000.0
2011-11-22 09:55:00,54.57,54.57,54.46,54.47,33400.0,39.7778,39.7778,39.6976,39.7049,33400.0
2011-11-22 10:00:00,54.46,54.53,54.45,54.45,56500.0,39.6976,39.7486,39.6903,39.6903,56500.0
2011-11-22 10:05:00,54.46,54.5,54.44,54.5,32000.0,39.6976,39.7268,39.683,39.7268,32000.0
2011-11-22 10:10:00,54.5,54.54,54.47,54.47,30300.0,39.7268,39.7559,39.7049,39.7049,30300.0
2011-11-22 10:15:00,54.48,54.56,54.48,54.53,63300.0,39.7122,39.7705,39.7122,39.7486,63300.0
2011-11-22 10:20:00,54.53,54.55,54.49,54.52,31000.0,39.7486,39.7632,39.7195,39.7413,31000.0
2011-11-22 10:25:00,54.53,54.58,54.51,54.55,48600.0,39.7486,39.7851,39.7341,39.7632,48600.0
2011-11-22 10:30:00,54.55,54.55,54.49,54.51,34300.0,39.7632,39.7632,39.7195,39.7341,34300.0
2011-11-22 10:35:00,54.5,54.5,54.38,54.39,50000.0,39.7268,39.7268,39.6393,39.6466,50000.0
2011-11-22 10:40:00,54.39,54.41,54.33,54.36,25600.0,39.6466,39.6612,39.6028,39.6247,25600.0
2011-11-22 10:45:00,54.37,54.38,54.25,54.28,60600.0,39.632,39.6393,39.5445,39.5664,60600.0
2011-11-22 10:50:00,54.28,54.29,54.2,54.26,62300.0,39.5664,39.5737,39.5081,39.5518,62300.0
2011-11-22 10:55:00,54.26,54.27,54.21,54.25,57300.0,39.5518,39.5591,39.5154,39.5445,57300.0
2011-11-22 11:00:00,54.26,54.27,54.2,54.25,53300.0,39.5518,39.5591,39.5081,39.5445,53300.0
2011-11-22 11:05:00,54.26,54.34,54.22,54.27,58900.0,39.5518,39.6101,39.5227,39.5591,58900.0
2011-11-22 11:10:00,54.27,54.31,54.23,54.26,46000.0,39.5591,39.5883,39.53,39.5518,46000.0
2011-11-22 11:15:00,54.26,54.26,54.18,54.2,37200.0,39.5518,39.5518,39.4935,39.5081,37200.0
2011-11-22 11:20:00,54.19,54.19,54.09,54.1,42200.0,39.5008,39.5008,39.4279,39.4352,42200.0
2011-11-22 11:25:00,54.09,54.1,54.02,54.04,39900.0,39.4279,39.4352,39.3769,39.3915,39900.0
2011-11-22 11:30:00,54.05,54.09,54.01,54.05,67100.0,39.3987,39.4279,39.3696,39.3987,67100.0
2011-11-22 11:35:00,54.05,54.08,54.02,54.03,52800.0,39.3987,39.4206,39.3769,39.3842,52800.0
2011-11-22 11:40:00,54.04,54.07,53.95,53.96,81500.0,39.3915,39.4133,39.3259,39.3331,81500.0
2011-11-22 11:45:00,53.97,54.03,53.97,53.99,99200.0,39.3404,39.3842,39.3404,39.355,99200.0
2011-11-22 11:50:00,54.0,54.03,53.95,54.0,31900.0,39.3623,39.3842,39.3259,39.3623,31900.0
2011-11-22 11:55:00,53.98,53.98,53.95,53.96,20000.0,39.3477,39.3477,39.3259,39.3331,20000.0
2011-11-22 12:00:00,53.97,54.2,53.97,54.17,76100.0,39.3404,39.5081,39.3404,39.4862,76100.0
2011-11-22 12:05:00,54.18,54.37,54.15,54.33,74300.0,39.4935,39.632,39.4716,39.6028,74300.0
2011-11-22 12:10:00,54.34,54.34,54.26,54.29,59700.0,39.6101,39.6101,39.5518,39.5737,59700.0
2011-11-22 12:15:00,54.3,54.35,54.26,54.3,47700.0,39.581,39.6174,39.5518,39.581,47700.0
2011-11-22 12:20:00,54.3,54.38,54.3,54.34,97300.0,39.581,39.6393,39.581,39.6101,97300.0
2011-11-22 12:25:00,54.34,54.34,54.25,54.27,71500.0,39.6101,39.6101,39.5445,39.5591,71500.0
2011-11-22 12:30:00,54.28,54.3,54.25,54.3,28300.0,39.5664,39.581,39.5445,39.581,28300.0
2011-11-22 12:35:00,54.3,54.31,54.26,54.29,43000.0,39.581,39.5883,39.5518,39.5737,43000.0
2011-11-22 12:40:00,54.28,54.31,54.26,54.28,48000.0,39.5664,39.5883,39.5518,39.5664,48000.0
2011-11-22 12:45:00,54.29,54.3,54.26,54.26,24800.0,39.5737,39.581,39.5518,39.5518,24800.0
2011-11-22 12:50:00,54.27,54.3,54.27,54.29,53500.0,39.5591,39.581,39.5591,39.5737,53500.0
2011-11-22 12:55:00,54.29,54.35,54.29,54.33,44200.0,39.5737,39.6174,39.5737,39.6028,44200.0
2011-11-22 13:00:00,54.35,54.38,54.31,54.37,42900.0,39.6174,39.6393,39.5883,39.632,42900.0
2011-11-22 13:05:00,54.37,54.4,54.29,54.31,66300.0,39.632,39.6539,39.5737,39.5883,66300.0
2011-11-22 13:10:00,54.31,54.36,54.31,54.36,20100.0,39.5883,39.6247,39.5883,39.6247,20100.0
2011-11-22 13:15:00,54.36,54.38,54.31,54.37,54100.0,39.6247,39.6393,39.5883,39.632,54100.0
2011-11-22 13:20:00,54.39,54.45,54.38,54.39,34800.0,39.6466,39.6903,39.6393,39.6466,34800.0
2011-11-22 13:25:00,54.39,54.43,54.35,54.35,23000.0,39.6466,39.6757,39.6174,39.6174,23000.0
2011-11-22 13:30:00,54.35,54.39,54.33,54.39,26600.0,39.6174,39.6466,39.6028,39.6466,26600.0
2011-11-22 13:35:00,54.4,54.42,54.38,54.39,24400.0,39.6539,39.6684,39.6393,39.6466,24400.0
2011-11-22 13:40:00,54.38,54.39,54.36,54.37,33900.0,39.6393,39.6466,39.6247,39.632,33900.0
2011-11-22 13:45:00,54.37,54.38,54.33,54.33,25700.0,39.632,39.6393,39.6028,39.6028,25700.0
2011-11-22 13:50:00,54.33,54.35,54.3,54.3,37000.0,39.6028,39.6174,39.581,39.581,37000.0
2011-11-22 13:55:00,54.29,54.3,54.22,54.25,61600.0,39.5737,39.581,39.5227,39.5445,61600.0
2011-11-22 14:00:00,54.26,54.27,54.23,54.23,51000.0,39.5518,39.5591,39.53,39.53,51000.0
2011-11-22 14:05:00,54.23,54.27,54.22,54.27,35300.0,39.53,39.5591,39.5227,39.5591,35300.0
2011-11-22 14:10:00,54.27,54.33,54.27,54.3,23900.0,39.5591,39.6028,39.5591,39.581,23900.0
2011-11-22 14:15:00,54.29,54.29,54.27,54.28,15900.0,39.5737,39.5737,39.5591,39.5664,15900.0
2011-11-22 14:20:00,54.28,54.28,54.16,54.16,36400.0,39.5664,39.5664,39.4789,39.4789,36400.0
2011-11-22 14:25:00,54.17,54.21,54.16,54.16,45500.0,39.4862,39.5154,39.4789,39.4789,45500.0
2011-11-22 14:30:00,54.16,54.17,54.1,54.1,78100.0,39.4789,39.4862,39.4352,39.4352,78100.0
2011-11-22 14:35:00,54.1,54.18,54.09,54.15,33800.0,39.4352,39.4935,39.4279,39.4716,33800.0
2011-11-22 14:40:00,54.15,54.21,54.13,54.17,51600.0,39.4716,39.5154,39.4571,39.4862,51600.0
2011-11-22 14:45:00,54.17,54.2,54.14,54.15,23700.0,39.4862,39.5081,39.4643,39.4716,23700.0
2011-11-22 14:50:00,54.15,54.17,54.08,54.11,35300.0,39.4716,39.4862,39.4206,39.4425,35300.0
2011-11-22 14:55:00,54.11,54.16,54.09,54.16,44300.0,39.4425,39.4789,39.4279,39.4789,44300.0
2011-11-22 15:00:00,54.15,54.16,54.09,54.1,45500.0,39.4716,39.4789,39.4279,39.4352,45500.0
2011-11-22 15:05:00,54.1,54.16,54.08,54.12,60700.0,39.4352,39.4789,39.4206,39.4498,60700.0
2011-11-22 15:10:00,54.12,54.14,54.09,54.1,38600.0,39.4498,39.4643,39.4279,39.4352,38600.0
2011-11-22 15:15:00,54.1,54.11,54.04,54.06,78500.0,39.4352,39.4425,39.3915,39.406,78500.0
2011-11-22 15:20:00,54.06,54.07,54.02,54.07,89800.0,39.406,39.4133,39.3769,39.4133,89800.0
2011-11-22 15:25:00,54.07,54.12,54.03,54.06,59900.0,39.4133,39.4498,39.3842,39.406,59900.0
2011-11-22 15:30:00,54.05,54.11,54.0,54.01,93200.0,39.3987,39.4425,39.3623,39.3696,93200.0
2011-11-22 15:35:00,54.01,54.05,53.98,53.98,86600.0,39.3696,39.3987,39.3477,39.3477,86600.0
2011-11-22 15:40:00,53.99,54.0,53.89,53.89,167400.0,39.355,39.3623,39.2821,39.2821,167400.0
2011-11-22 15:45:00,53.89,53.98,53.86,53.96,194200.0,39.2821,39.3477,39.2602,39.3331,194200.0
2011-11-22 15:50:00,53.96,54.0,53.92,53.99,108200.0,39.3331,39.3623,39.304,39.355,108200.0
2011-11-22 15:55:00,53.99,54.0,53.88,53.95,337300.0,39.355,39.3623,39.2748,39.3259,337300.0
2011-11-23 09:30:00,53.53,53.81,53.46,53.53,86500.0,39.0197,39.2238,38.9687,39.0197,86500.0
2011-11-23 09:35:00,53.52,53.64,53.51,53.56,36600.0,39.0124,39.0999,39.0051,39.0416,36600.0
2011-11-23 09:40:00,53.55,53.6,53.38,53.48,56900.0,39.0343,39.0707,38.9104,38.9833,56900.0
2011-11-23 09:45:00,53.47,53.51,53.44,53.46,50900.0,38.976,39.0051,38.9541,38.9687,50900.0
2011-11-23 09:50:00,53.46,53.53,53.36,53.49,38400.0,38.9687,39.0197,38.8958,38.9905,38400.0
2011-11-23 09:55:00,53.49,53.52,53.42,53.43,45800.0,38.9905,39.0124,38.9395,38.9468,45800.0
2011-11-23 10:00:00,53.45,53.5,53.45,53.5,33100.0,38.9614,38.9978,38.9614,38.9978,33100.0
2011-11-23 10:05:00,53.5,53.52,53.47,53.47,36300.0,38.9978,39.0124,38.976,38.976,36300.0
2011-11-23 10:10:00,53.48,53.49,53.38,53.4,37500.0,38.9833,38.9905,38.9104,38.9249,37500.0
2011-11-23 10:15:00,53.4,53.44,53.38,53.4,40200.0,38.9249,38.9541,38.9104,38.9249,40200.0
2011-11-23 10:20:00,53.41,53.41,53.34,53.35,40900.0,38.9322,38.9322,38.8812,38.8885,40900.0
2011-11-23 10:25:00,53.36,53.37,53.25,53.3,40200.0,38.8958,38.9031,38.8156,38.852,40200.0
2011-11-23 10:30:00,53.31,53.39,53.29,53.39,47700.0,38.8593,38.9177,38.8448,38.9177,47700.0
2011-11-23 10:35:00,53.37,53.4,53.32,53.34,48500.0,38.9031,38.9249,38.8666,38.8812,48500.0
2011-11-23 10:40:00,53.34,53.36,53.28,53.28,60200.0,38.8812,38.8958,38.8375,38.8375,60200.0
2011-11-23 10:45:00,53.27,53.32,53.26,53.29,22700.0,38.8302,38.8666,38.8229,38.8448,22700.0
2011-11-23 10:50:00,53.3,53.33,53.27,53.27,25100.0,38.852,38.8739,38.8302,38.8302,25100.0
2011-11-23 10:55:00,53.27,53.28,53.22,53.23,33300.0,38.8302,38.8375,38.7937,38.801,33300.0
2011-11-23 11:00:00,53.22,53.34,53.22,53.25,48900.0,38.7937,38.8812,38.7937,38.8156,48900.0
2011-11-23 11:05:00,53.26,53.27,53.21,53.24,26700.0,38.8229,38.8302,38.7864,38.8083,26700.0
2011-11-23 11:10:00,53.24,53.27,53.22,53.24,29000.0,38.8083,38.8302,38.7937,38.8083,29000.0
2011-11-23 11:15:00,53.24,53.26,53.18,53.2,41800.0,38.8083,38.8229,38.7646,38.7792,41800.0
2011-11-23 11:20:00,53.19,53.2,53.15,53.16,24600.0,38.7719,38.7792,38.7427,38.75,24600.0
2011-11-23 11:25:00,53.15,53.18,53.08,53.08,33600.0,38.7427,38.7646,38.6917,38.6917,33600.0
2011-11-23 11:30:00,53.09,53.11,53.01,53.02,61000.0,38.699,38.7135,38.6407,38.6479,61000.0
2011-11-23 11:35:00,53.02,53.08,52.96,53.03,108000.0,38.6479,38.6917,38.6042,38.6552,108000.0
2011-11-23 11:40:00,53.04,53.07,52.99,53.03,38900.0,38.6625,38.6844,38.6261,38.6552,38900.0
2011-11-23 11:45:00,53.05,53.07,53.02,53.05,35000.0,38.6698,38.6844,38.6479,38.6698,35000.0
2011-11-23 11:50:00,53.06,53.12,53.05,53.1,26400.0,38.6771,38.7208,38.6698,38.7063,26400.0
2011-11-23 11:55:00,53.12,53.16,53.09,53.12,32800.0,38.7208,38.75,38.699,38.7208,32800.0
2011-11-23 12:00:00,53.12,53.18,53.09,53.17,68500.0,38.7208,38.7646,38.699,38.7573,68500.0
2011-11-23 12:05:00,53.18,53.2,53.17,53.18,33500.0,38.7646,38.7792,38.7573,38.7646,33500.0
2011-11-23 12:10:00,53.19,53.2,53.15,53.15,34900.0,38.7719,38.7792,38.7427,38.7427,34900.0
2011-11-23 12:15:00,53.14,53.15,53.09,53.11,31400.0,38.7354,38.7427,38.699,38.7135,31400.0
2011-11-23 12:20:00,53.11,53.15,53.11,53.12,18200.0,38.7135,38.7427,38.7135,38.7208,18200.0
2011-11-23 12:25:00,53.12,53.14,53.06,53.08,24700.0,38.7208,38.7354,38.6771,38.6917,24700.0
2011-11-23 12:30:00,53.08,53.1,53.02,53.02,38500.0,38.6917,38.7063,38.6479,38.6479,38500.0
2011-11-23 12:35:00,53.03,53.03,53.0,53.01,45900.0,38.6552,38.6552,38.6334,38.6407,45900.0
2011-11-23 12:40:00,53.0,53.01,52.98,53.0,34600.0,38.6334,38.6407,38.6188,38.6334,34600.0
2011-11-23 12:45:00,53.0,53.1,52.98,53.07,39300.0,38.6334,38.7063,38.6188,38.6844,39300.0
2011-11-23 12:50:00,53.08,53.15,53.07,53.13,93200.0,38.6917,38.7427,38.6844,38.7281,93200.0
2011-11-23 12:55:00,53.14,53.16,53.1,53.12,42300.0,38.7354,38.75,38.7063,38.7208,42300.0
2011-11-23 13:00:00,53.13,53.15,53.08,53.13,29500.0,38.7281,38.7427,38.6917,38.7281,29500.0
2011-11-23 13:05:00,53.13,53.25,53.12,53.24,31000.0,38.7281,38.8156,38.7208,38.8083,31000.0
2011-11-23 13:10:00,53.25,53.25,53.14,53.14,36900.0,38.8156,38.8156,38.7354,38.7354,36900.0
2011-11-23 13:15:00,53.16,53.22,53.14,53.22,36900.0,38.75,38.7937,38.7354,38.7937,36900.0
2011-11-23 13:20:00,53.21,53.25,53.14,53.18,37100.0,38.7864,38.8156,38.7354,38.7646,37100.0
2011-11-23 13:25:00,53.18,53.21,53.17,53.21,36900.0,38.7646,38.7864,38.7573,38.7864,36900.0
2011-11-23 13:30:00,53.2,53.21,53.15,53.16,46300.0,38.7792,38.7864,38.7427,38.75,46300.0
2011-11-23 13:35:00,53.15,53.17,53.1,53.12,35400.0,38.7427,38.7573,38.7063,38.7208,35400.0
2011-11-23 13:40:00,53.12,53.15,53.06,53.06,50200.0,38.7208,38.7427,38.6771,38.6771,50200.0
2011-11-23 13:45:00,53.07,53.1,53.04,53.05,50900.0,38.6844,38.7063,38.6625,38.6698,50900.0
2011-11-23 13:50:00,53.06,53.15,53.06,53.09,47300.0,38.6771,38.7427,38.6771,38.699,47300.0
2011-11-23 13:55:00,53.09,53.11,53.02,53.05,50200.0,38.699,38.7135,38.6479,38.6698,50200.0
2011-11-23 14:00:00,53.06,53.1,53.03,53.04,68600.0,38.6771,38.7063,38.6552,38.6625,68600.0
2011-11-23 14:05:00,53.04,53.06,52.98,53.05,54600.0,38.6625,38.6771,38.6188,38.6698,54600.0
2011-11-23 14:10:00,53.05,53.11,53.04,53.05,81900.0,38.6698,38.7135,38.6625,38.6698,81900.0
2011-11-23 14:15:00,53.05,53.09,53.03,53.08,40600.0,38.6698,38.699,38.6552,38.6917,40600.0
2011-11-23 14:20:00,53.08,53.08,53.03,53.07,45000.0,38.6917,38.6917,38.6552,38.6844,45000.0
2011-11-23 14:25:00,53.06,53.11,53.0,53.1,43600.0,38.6771,38.7135,38.6334,38.7063,43600.0
2011-11-23 14:30:00,53.11,53.15,53.11,53.14,40800.0,38.7135,38.7427,38.7135,38.7354,40800.0
2011-11-23 14:35:00,53.14,53.19,53.13,53.17,49900.0,38.7354,38.7719,38.7281,38.7573,49900.0
2011-11-23 14:40:00,53.16,53.19,53.12,53.13,31800.0,38.75,38.7719,38.7208,38.7281,31800.0
2011-11-23 14:45:00,53.13,53.2,53.13,53.16,33600.0,38.7281,38.7792,38.7281,38.75,33600.0
2011-11-23 14:50:00,53.16,53.17,53.13,53.16,31100.0,38.75,38.7573,38.7281,38.75,31100.0
2011-11-23 14:55:00,53.16,53.17,53.11,53.16,37600.0,38.75,38.7573,38.7135,38.75,37600.0
2011-11-23 15:00:00,53.16,53.24,53.11,53.18,93000.0,38.75,38.8083,38.7135,38.7646,93000.0
2011-11-23 15:05:00,53.18,53.23,53.14,53.19,55500.0,38.7646,38.801,38.7354,38.7719,55500.0
2011-11-23 15:10:00,53.2,53.26,53.14,53.2,100300.0,38.7792,38.8229,38.7354,38.7792,100300.0
2011-11-23 15:15:00,53.21,53.22,53.15,53.15,55700.0,38.7864,38.7937,38.7427,38.7427,55700.0
2011-11-23 15:20:00,53.16,53.2,53.09,53.11,90300.0,38.75,38.7792,38.699,38.7135,90300.0
2011-11-23 15:25:00,53.11,53.17,53.1,53.12,88800.0,38.7135,38.7573,38.7063,38.7208,88800.0
2011-11-23 15:30:00,53.12,53.18,53.11,53.15,99700.0,38.7208,38.7646,38.7135,38.7427,99700.0
2011-11-23 15:35:00,53.15,53.17,53.12,53.15,116400.0,38.7427,38.7573,38.7208,38.7427,116400.0
2011-11-23 15:40:00,53.14,53.26,53.14,53.26,198000.0,38.7354,38.8229,38.7354,38.8229,198000.0
2011-11-23 15:45:00,53.26,53.28,53.12,53.12,234800.0,38.8229,38.8375,38.7208,38.7208,234800.0
2011-11-23 15:50:00,53.13,53.17,53.09,53.13,203300.0,38.7281,38.7573,38.699,38.7281,203300.0
2011-11-23 15:55:00,53.14,53.14,52.76,52.77,468200.0,38.7354,38.7354,38.4584,38.4657,468200.0
2011-11-25 09:30:00,52.58,52.94,52.51,52.81,59000.0,38.3272,38.5896,38.2762,38.4949,59000.0
2011-11-25 09:35:00,52.81,53.02,52.73,52.89,34500.0,38.4949,38.6479,38.4366,38.5532,34500.0
2011-11-25 09:40:00,52.89,53.04,52.89,53.02,17100.0,38.5532,38.6625,38.5532,38.6479,17100.0
2011-11-25 09:45:00,53.03,53.17,53.01,53.14,65200.0,38.6552,38.7573,38.6407,38.7354,65200.0
2011-11-25 09:50:00,53.14,53.22,53.11,53.21,48000.0,38.7354,38.7937,38.7135,38.7864,48000.0
2011-11-25 09:55:00,53.21,53.35,53.2,53.28,49800.0,38.7864,38.8885,38.7792,38.8375,49800.0
2011-11-25 10:00:00,53.28,53.43,53.25,53.43,51100.0,38.8375,38.9468,38.8156,38.9468,51100.0
2011-11-25 10:05:00,53.42,53.55,53.41,53.54,29200.0,38.9395,39.0343,38.9322,39.027,29200.0
2011-11-25 10:10:00,53.53,53.57,53.49,53.57,39200.0,39.0197,39.0489,38.9905,39.0489,39200.0
2011-11-25 10:15:00,53.56,53.63,53.56,53.63,29400.0,39.0416,39.0926,39.0416,39.0926,29400.0
2011-11-25 10:20:00,53.63,53.68,53.61,53.66,59800.0,39.0926,39.129,39.078,39.1145,59800.0
2011-11-25 10:25:00,53.65,53.69,53.55,53.59,106500.0,39.1072,39.1363,39.0343,39.0634,106500.0
2011-11-25 10:30:00,53.59,53.61,53.57,53.58,74000.0,39.0634,39.078,39.0489,39.0561,74000.0
2011-11-25 10:35:00,53.58,53.67,53.58,53.63,23500.0,39.0561,39.1218,39.0561,39.0926,23500.0
2011-11-25 10:40:00,53.63,53.67,53.59,53.61,28800.0,39.0926,39.1218,39.0634,39.078,28800.0
2011-11-25 10:45:00,53.62,53.69,53.61,53.69,30300.0,39.0853,39.1363,39.078,39.1363,30300.0
2011-11-25 10:50:00,53.69,53.84,53.65,53.8,42400.0,39.1363,39.2457,39.1072,39.2165,42400.0
2011-11-25 10:55:00,53.8,53.81,53.69,53.7,46000.0,39.2165,39.2238,39.1363,39.1436,46000.0
2011-11-25 11:00:00,53.7,53.83,53.7,53.83,56200.0,39.1436,39.2384,39.1436,39.2384,56200.0
2011-11-25 11:05:00,53.83,53.9,53.83,53.85,33100.0,39.2384,39.2894,39.2384,39.253,33100.0
2011-11-25 11:10:00,53.84,53.85,53.78,53.8,34100.0,39.2457,39.253,39.2019,39.2165,34100.0
2011-11-25 11:15:00,53.8,53.81,53.74,53.78,21800.0,39.2165,39.2238,39.1728,39.2019,21800.0
2011-11-25 11:20:00,53.78,53.88,53.78,53.88,22600.0,39.2019,39.2748,39.2019,39.2748,22600.0
2011-11-25 11:25:00,53.87,53.93,53.81,53.82,36800.0,39.2675,39.3113,39.2238,39.2311,36800.0
2011-11-25 11:30:00,53.81,53.87,53.81,53.84,29400.0,39.2238,39.2675,39.2238,39.2457,29400.0
2011-11-25 11:35:00,53.84,53.84,53.72,53.73,26600.0,39.2457,39.2457,39.1582,39.1655,26600.0
2011-11-25 11:40:00,53.73,53.74,53.7,53.7,38100.0,39.1655,39.1728,39.1436,39.1436,38100.0
2011-11-25 11:45:00,53.7,53.7,53.57,53.58,47000.0,39.1436,39.1436,39.0489,39.0561,47000.0
2011-11-25 11:50:00,53.59,53.6,53.51,53.51,47100.0,39.0634,39.0707,39.0051,39.0051,47100.0
2011-11-25 11:55:00,53.51,53.55,53.46,53.47,34300.0,39.0051,39.0343,38.9687,38.976,34300.0
2011-11-25 12:00:00,53.47,53.54,53.46,53.5,34700.0,38.976,39.027,38.9687,38.9978,34700.0
2011-11-25 12:05:00,53.5,53.51,53.44,53.46,31500.0,38.9978,39.0051,38.9541,38.9687,31500.0
2011-11-25 12:10:00,53.47,53.52,53.47,53.52,35700.0,38.976,39.0124,38.976,39.0124,35700.0
2011-11-25 12:15:00,53.51,53.51,53.47,53.48,26600.0,39.0051,39.0051,38.976,38.9833,26600.0
2011-11-25 12:20:00,53.48,53.49,53.41,53.43,28000.0,38.9833,38.9905,38.9322,38.9468,28000.0
2011-11-25 12:25:00,53.43,53.43,53.39,53.41,21000.0,38.9468,38.9468,38.9177,38.9322,21000.0
2011-11-25 12:30:00,53.41,53.41,53.33,53.36,30100.0,38.9322,38.9322,38.8739,38.8958,30100.0
2011-11-25 12:35:00,53.35,53.37,53.25,53.26,33600.0,38.8885,38.9031,38.8156,38.8229,33600.0
2011-11-25 12:40:00,53.27,53.28,53.18,53.23,44100.0,38.8302,38.8375,38.7646,38.801,44100.0
2011-11-25 12:45:00,53.23,53.31,53.23,53.27,48600.0,38.801,38.8593,38.801,38.8302,48600.0
2011-11-25 12:50:00,53.27,53.41,53.26,53.37,44800.0,38.8302,38.9322,38.8229,38.9031,44800.0
2011-11-25 12:55:00,53.36,53.42,53.34,53.37,170400.0,38.8958,38.9395,38.8812,38.9031,170400.0
2011-11-28 09:30:00,54.44,54.44,54.06,54.09,108300.0,39.683,39.683,39.406,39.4279,108300.0
2011-11-28 09:35:00,54.11,54.13,53.99,54.08,53900.0,39.4425,39.4571,39.355,39.4206,53900.0
2011-11-28 09:40:00,54.08,54.27,54.05,54.2,86700.0,39.4206,39.5591,39.3987,39.5081,86700.0
2011-11-28 09:45:00,54.2,54.26,54.06,54.1,86200.0,39.5081,39.5518,39.406,39.4352,86200.0
2011-11-28 09:50:00,54.09,54.18,54.07,54.13,44000.0,39.4279,39.4935,39.4133,39.4571,44000.0
2011-11-28 09:55:00,54.13,54.24,54.11,54.22,50000.0,39.4571,39.5372,39.4425,39.5227,50000.0
2011-11-28 10:00:00,54.23,54.25,54.17,54.18,40900.0,39.53,39.5445,39.4862,39.4935,40900.0
2011-11-28 10:05:00,54.18,54.23,54.17,54.19,49400.0,39.4935,39.53,39.4862,39.5008,49400.0
2011-11-28 10:10:00,54.2,54.24,54.18,54.2,72100.0,39.5081,39.5372,39.4935,39.5081,72100.0
2011-11-28 10:15:00,54.2,54.31,54.2,54.27,58900.0,39.5081,39.5883,39.5081,39.5591,58900.0
2011-11-28 10:20:00,54.28,54.3,54.24,54.25,50600.0,39.5664,39.581,39.5372,39.5445,50600.0
2011-11-28 10:25:00,54.25,54.33,54.25,54.31,33500.0,39.5445,39.6028,39.5445,39.5883,33500.0
2011-11-28 10:30:00,54.32,54.37,54.31,54.33,38400.0,39.5956,39.632,39.5883,39.6028,38400.0
2011-11-28 10:35:00,54.34,54.34,54.25,54.25,37000.0,39.6101,39.6101,39.5445,39.5445,37000.0
2011-11-28 10:40:00,54.25,54.27,54.23,54.25,26600.0,39.5445,39.5591,39.53,39.5445,26600.0
2011-11-28 10:45:00,54.25,54.27,54.23,54.26,40900.0,39.5445,39.5591,39.53,39.5518,40900.0
2011-11-28 10:50:00,54.26,54.26,54.2,54.26,35000.0,39.5518,39.5518,39.5081,39.5518,35000.0
2011-11-28 10:55:00,54.26,54.27,54.24,54.25,32500.0,39.5518,39.5591,39.5372,39.5445,32500.0
2011-11-28 11:00:00,54.25,54.26,54.15,54.16,55000.0,39.5445,39.5518,39.4716,39.4789,55000.0
2011-11-28 11:05:00,54.17,54.2,54.16,54.2,58700.0,39.4862,39.5081,39.4789,39.5081,58700.0
2011-11-28 11:10:00,54.2,54.27,54.2,54.21,30900.0,39.5081,39.5591,39.5081,39.5154,30900.0
2011-11-28 11:15:00,54.22,54.25,54.18,54.25,49800.0,39.5227,39.5445,39.4935,39.5445,49800.0
2011-11-28 11:20:00,54.25,54.27,54.19,54.2,38000.0,39.5445,39.5591,39.5008,39.5081,38000.0
2011-11-28 11:25:00,54.19,54.26,54.19,54.26,45800.0,39.5008,39.5518,39.5008,39.5518,45800.0
2011-11-28 11:30:00,54.26,54.3,54.21,54.24,46000.0,39.5518,39.581,39.5154,39.5372,46000.0
2011-11-28 11:35:00,54.24,54.25,54.21,54.22,25100.0,39.5372,39.5445,39.5154,39.5227,25100.0
2011-11-28 11:40:00,54.22,54.23,54.2,54.22,26300.0,39.5227,39.53,39.5081,39.5227,26300.0
2011-11-28 11:45:00,54.23,54.26,54.2,54.22,28700.0,39.53,39.5518,39.5081,39.5227,28700.0
2011-11-28 11:50:00,54.22,54.23,54.21,54.22,29900.0,39.5227,39.53,39.5154,39.5227,29900.0
2011-11-28 11:55:00,54.23,54.25,54.22,54.24,17600.0,39.53,39.5445,39.5227,39.5372,17600.0
2011-11-28 12:00:00,54.23,54.27,54.22,54.23,39700.0,39.53,39.5591,39.5227,39.53,39700.0
2011-11-28 12:05:00,54.24,54.25,54.23,54.23,33900.0,39.5372,39.5445,39.53,39.53,33900.0
2011-11-28 12:10:00,54.24,54.25,54.21,54.22,23300.0,39.5372,39.5445,39.5154,39.5227,23300.0
2011-11-28 12:15:00,54.22,54.26,54.22,54.23,47700.0,39.5227,39.5518,39.5227,39.53,47700.0
2011-11-28 12:20:00,54.24,54.27,54.23,54.26,10800.0,39.5372,39.5591,39.53,39.5518,10800.0
2011-11-28 12:25:00,54.26,54.27,54.24,54.25,19900.0,39.5518,39.5591,39.5372,39.5445,19900.0
2011-11-28 12:30:00,54.25,54.25,54.2,54.22,26200.0,39.5445,39.5445,39.5081,39.5227,26200.0
2011-11-28 12:35:00,54.21,54.23,54.18,54.22,33100.0,39.5154,39.53,39.4935,39.5227,33100.0
2011-11-28 12:40:00,54.22,54.24,54.2,54.21,27200.0,39.5227,39.5372,39.5081,39.5154,27200.0
2011-11-28 12:45:00,54.21,54.24,54.21,54.22,10400.0,39.5154,39.5372,39.5154,39.5227,10400.0
2011-11-28 12:50:00,54.22,54.24,54.2,54.2,21300.0,39.5227,39.5372,39.5081,39.5081,21300.0
2011-11-28 12:55:00,54.2,54.22,54.17,54.21,22300.0,39.5081,39.5227,39.4862,39.5154,22300.0
2011-11-28 13:00:00,54.21,54.23,54.19,54.21,13000.0,39.5154,39.53,39.5008,39.5154,13000.0
2011-11-28 13:05:00,54.2,54.27,54.19,54.26,27800.0,39.5081,39.5591,39.5008,39.5518,27800.0
2011-11-28 13:10:00,54.26,54.27,54.23,54.24,13000.0,39.5518,39.5591,39.53,39.5372,13000.0
2011-11-28 13:15:00,54.24,54.3,54.23,54.29,20200.0,39.5372,39.581,39.53,39.5737,20200.0
2011-11-28 13:20:00,54.3,54.35,54.28,54.33,31900.0,39.581,39.6174,39.5664,39.6028,31900.0
2011-11-28 13:25:00,54.33,54.35,54.3,54.31,18700.0,39.6028,39.6174,39.581,39.5883,18700.0
2011-11-28 13:30:00,54.32,54.35,54.26,54.26,27700.0,39.5956,39.6174,39.5518,39.5518,27700.0
2011-11-28 13:35:00,54.26,54.27,54.24,54.26,17100.0,39.5518,39.5591,39.5372,39.5518,17100.0
2011-11-28 13:40:00,54.26,54.28,54.26,54.27,14600.0,39.5518,39.5664,39.5518,39.5591,14600.0
2011-11-28 13:45:00,54.27,54.3,54.27,54.29,37200.0,39.5591,39.581,39.5591,39.5737,37200.0
2011-11-28 13:50:00,54.3,54.3,54.24,54.24,18900.0,39.581,39.581,39.5372,39.5372,18900.0
2011-11-28 13:55:00,54.24,54.25,54.17,54.19,17700.0,39.5372,39.5445,39.4862,39.5008,17700.0
2011-11-28 14:00:00,54.19,54.27,54.18,54.26,22300.0,39.5008,39.5591,39.4935,39.5518,22300.0
2011-11-28 14:05:00,54.27,54.28,54.23,54.25,22300.0,39.5591,39.5664,39.53,39.5445,22300.0
2011-11-28 14:10:00,54.26,54.3,54.24,54.25,27900.0,39.5518,39.581,39.5372,39.5445,27900.0
2011-11-28 14:15:00,54.25,54.25,54.17,54.18,44400.0,39.5445,39.5445,39.4862,39.4935,44400.0
2011-11-28 14:20:00,54.19,54.21,54.08,54.09,47100.0,39.5008,39.5154,39.4206,39.4279,47100.0
2011-11-28 14:25:00,54.08,54.09,53.96,54.0,45200.0,39.4206,39.4279,39.3331,39.3623,45200.0
2011-11-28 14:30:00,54.0,54.01,53.94,53.94,59200.0,39.3623,39.3696,39.3186,39.3186,59200.0
2011-11-28 14:35:00,53.95,53.97,53.88,53.89,73200.0,39.3259,39.3404,39.2748,39.2821,73200.0
2011-11-28 14:40:00,53.89,53.98,53.88,53.96,39100.0,39.2821,39.3477,39.2748,39.3331,39100.0
2011-11-28 14:45:00,53.97,54.01,53.97,54.0,39100.0,39.3404,39.3696,39.3404,39.3623,39100.0
2011-11-28 14:50:00,54.0,54.06,53.96,54.05,35300.0,39.3623,39.406,39.3331,39.3987,35300.0
2011-11-28 14:55:00,54.05,54.16,54.05,54.14,43500.0,39.3987,39.4789,39.3987,39.4643,43500.0
2011-11-28 15:00:00,54.14,54.2,54.11,54.18,24500.0,39.4643,39.5081,39.4425,39.4935,24500.0
2011-11-28 15:05:00,54.19,54.19,53.97,54.0,54300.0,39.5008,39.5008,39.3404,39.3623,54300.0
2011-11-28 15:10:00,54.0,54.06,53.98,54.03,34100.0,39.3623,39.406,39.3477,39.3842,34100.0
2011-11-28 15:15:00,54.04,54.05,53.92,54.0,61300.0,39.3915,39.3987,39.304,39.3623,61300.0
2011-11-28 15:20:00,54.0,54.03,53.95,54.0,45900.0,39.3623,39.3842,39.3259,39.3623,45900.0
2011-11-28 15:25:00,54.0,54.02,53.88,53.89,51200.0,39.3623,39.3769,39.2748,39.2821,51200.0
2011-11-28 15:30:00,53.89,54.04,53.87,53.93,63800.0,39.2821,39.3915,39.2675,39.3113,63800.0
2011-11-28 15:35:00,53.92,54.04,53.91,53.96,66200.0,39.304,39.3915,39.2967,39.3331,66200.0
2011-11-28 15:40:00,53.96,53.96,53.88,53.95,92500.0,39.3331,39.3331,39.2748,39.3259,92500.0
2011-11-28 15:45:00,53.94,53.95,53.81,53.85,113500.0,39.3186,39.3259,39.2238,39.253,113500.0
2011-11-28 15:50:00,53.86,53.95,53.82,53.91,129000.0,39.2602,39.3259,39.2311,39.2967,129000.0
2011-11-28 15:55:00,53.9,54.29,53.89,54.2,363900.0,39.2894,39.5737,39.2821,39.5081,363900.0
2011-11-29 09:30:00,54.26,54.26,53.8,53.87,65500.0,39.5518,39.5518,39.2165,39.2675,65500.0
2011-11-29 09:35:00,53.87,54.0,53.82,54.0,37700.0,39.2675,39.3623,39.2311,39.3623,37700.0
2011-11-29 09:40:00,53.99,54.0,53.9,53.96,28900.0,39.355,39.3623,39.2894,39.3331,28900.0
2011-11-29 09:45:00,53.95,54.04,53.88,53.96,47500.0,39.3259,39.3915,39.2748,39.3331,47500.0
2011-11-29 09:50:00,53.96,54.05,53.96,54.01,31700.0,39.3331,39.3987,39.3331,39.3696,31700.0
2011-11-29 09:55:00,54.01,54.06,53.97,54.02,27300.0,39.3696,39.406,39.3404,39.3769,27300.0
2011-11-29 10:00:00,54.02,54.24,53.99,54.05,71500.0,39.3769,39.5372,39.355,39.3987,71500.0
2011-11-29 10:05:00,54.03,54.12,54.03,54.11,36400.0,39.3842,39.4498,39.3842,39.4425,36400.0
2011-11-29 10:10:00,54.12,54.19,54.1,54.13,47600.0,39.4498,39.5008,39.4352,39.4571,47600.0
2011-11-29 10:15:00,54.14,54.24,54.13,54.15,37100.0,39.4643,39.5372,39.4571,39.4716,37100.0
2011-11-29 10:20:00,54.15,54.18,54.11,54.14,54900.0,39.4716,39.4935,39.4425,39.4643,54900.0
2011-11-29 10:25:00,54.14,54.16,54.08,54.11,30200.0,39.4643,39.4789,39.4206,39.4425,30200.0
2011-11-29 10:30:00,54.11,54.17,54.1,54.17,33000.0,39.4425,39.4862,39.4352,39.4862,33000.0
2011-11-29 10:35:00,54.17,54.18,54.13,54.18,21100.0,39.4862,39.4935,39.4571,39.4935,21100.0
2011-11-29 10:40:00,54.19,54.21,54.07,54.09,49800.0,39.5008,39.5154,39.4133,39.4279,49800.0
2011-11-29 10:45:00,54.09,54.12,54.01,54.05,48300.0,39.4279,39.4498,39.3696,39.3987,48300.0
2011-11-29 10:50:00,54.04,54.16,54.04,54.11,28900.0,39.3915,39.4789,39.3915,39.4425,28900.0
2011-11-29 10:55:00,54.11,54.15,54.07,54.13,28100.0,39.4425,39.4716,39.4133,39.4571,28100.0
2011-11-29 11:00:00,54.13,54.16,54.07,54.07,31800.0,39.4571,39.4789,39.4133,39.4133,31800.0
2011-11-29 11:05:00,54.08,54.1,54.04,54.06,38500.0,39.4206,39.4352,39.3915,39.406,38500.0
2011-11-29 11:10:00,54.07,54.14,54.07,54.11,20700.0,39.4133,39.4643,39.4133,39.4425,20700.0
2011-11-29 11:15:00,54.11,54.18,54.11,54.16,23200.0,39.4425,39.4935,39.4425,39.4789,23200.0
2011-11-29 11:20:00,54.16,54.2,54.12,54.13,37500.0,39.4789,39.5081,39.4498,39.4571,37500.0
2011-11-29 11:25:00,54.13,54.2,54.13,54.14,34800.0,39.4571,39.5081,39.4571,39.4643,34800.0
2011-11-29 11:30:00,54.14,54.19,54.14,54.19,33400.0,39.4643,39.5008,39.4643,39.5008,33400.0
2011-11-29 11:35:00,54.2,54.21,54.14,54.14,32300.0,39.5081,39.5154,39.4643,39.4643,32300.0
2011-11-29 11:40:00,54.14,54.19,54.09,54.1,28100.0,39.4643,39.5008,39.4279,39.4352,28100.0
2011-11-29 11:45:00,54.1,54.14,54.09,54.13,33400.0,39.4352,39.4643,39.4279,39.4571,33400.0
2011-11-29 11:50:00,54.14,54.15,54.1,54.13,29200.0,39.4643,39.4716,39.4352,39.4571,29200.0
2011-11-29 11:55:00,54.13,54.17,54.13,54.17,19800.0,39.4571,39.4862,39.4571,39.4862,19800.0
2011-11-29 12:00:00,54.18,54.18,54.13,54.14,16300.0,39.4935,39.4935,39.4571,39.4643,16300.0
2011-11-29 12:05:00,54.15,54.21,54.15,54.2,40200.0,39.4716,39.5154,39.4716,39.5081,40200.0
2011-11-29 12:10:00,54.19,54.21,54.14,54.15,19800.0,39.5008,39.5154,39.4643,39.4716,19800.0
2011-11-29 12:15:00,54.16,54.21,54.15,54.2,23200.0,39.4789,39.5154,39.4716,39.5081,23200.0
2011-11-29 12:20:00,54.2,54.21,54.16,54.17,18700.0,39.5081,39.5154,39.4789,39.4862,18700.0
2011-11-29 12:25:00,54.18,54.21,54.18,54.2,32500.0,39.4935,39.5154,39.4935,39.5081,32500.0
2011-11-29 12:30:00,54.19,54.19,54.15,54.16,29500.0,39.5008,39.5008,39.4716,39.4789,29500.0
2011-11-29 12:35:00,54.18,54.19,54.12,54.14,35400.0,39.4935,39.5008,39.4498,39.4643,35400.0
2011-11-29 12:40:00,54.14,54.18,54.12,54.16,66200.0,39.4643,39.4935,39.4498,39.4789,66200.0
2011-11-29 12:45:00,54.16,54.23,54.14,54.22,48200.0,39.4789,39.53,39.4643,39.5227,48200.0
2011-11-29 12:50:00,54.21,54.24,54.18,54.24,42900.0,39.5154,39.5372,39.4935,39.5372,42900.0
2011-11-29 12:55:00,54.24,54.25,54.18,54.2,43200.0,39.5372,39.5445,39.4935,39.5081,43200.0
2011-11-29 13:00:00,54.2,54.21,54.18,54.2,32400.0,39.5081,39.5154,39.4935,39.5081,32400.0
2011-11-29 13:05:00,54.2,54.2,54.11,54.14,19200.0,39.5081,39.5081,39.4425,39.4643,19200.0
2011-11-29 13:10:00,54.14,54.18,54.13,54.18,19100.0,39.4643,39.4935,39.4571,39.4935,19100.0
2011-11-29 13:15:00,54.17,54.19,54.16,54.17,19900.0,39.4862,39.5008,39.4789,39.4862,19900.0
2011-11-29 13:20:00,54.16,54.21,54.15,54.18,38100.0,39.4789,39.5154,39.4716,39.4935,38100.0
2011-11-29 13:25:00,54.19,54.2,54.16,54.16,16200.0,39.5008,39.5081,39.4789,39.4789,16200.0
2011-11-29 13:30:00,54.16,54.17,54.13,54.14,26200.0,39.4789,39.4862,39.4571,39.4643,26200.0
2011-11-29 13:35:00,54.13,54.2,54.11,54.19,31800.0,39.4571,39.5081,39.4425,39.5008,31800.0
2011-11-29 13:40:00,54.19,54.21,54.16,54.2,29500.0,39.5008,39.5154,39.4789,39.5081,29500.0
2011-11-29 13:45:00,54.19,54.19,54.12,54.12,33300.0,39.5008,39.5008,39.4498,39.4498,33300.0
2011-11-29 13:50:00,54.12,54.15,54.01,54.02,39100.0,39.4498,39.4716,39.3696,39.3769,39100.0
2011-11-29 13:55:00,54.0,54.02,53.95,53.97,27500.0,39.3623,39.3769,39.3259,39.3404,27500.0
2011-11-29 14:00:00,53.97,53.98,53.9,53.96,47100.0,39.3404,39.3477,39.2894,39.3331,47100.0
2011-11-29 14:05:00,53.96,53.98,53.93,53.94,26200.0,39.3331,39.3477,39.3113,39.3186,26200.0
2011-11-29 14:10:00,53.94,54.0,53.94,53.97,19700.0,39.3186,39.3623,39.3186,39.3404,19700.0
2011-11-29 14:15:00,53.97,54.07,53.94,54.07,31400.0,39.3404,39.4133,39.3186,39.4133,31400.0
2011-11-29 14:20:00,54.06,54.1,54.04,54.06,26400.0,39.406,39.4352,39.3915,39.406,26400.0
2011-11-29 14:25:00,54.06,54.07,54.02,54.05,25700.0,39.406,39.4133,39.3769,39.3987,25700.0
2011-11-29 14:30:00,54.05,54.13,54.05,54.12,19800.0,39.3987,39.4571,39.3987,39.4498,19800.0
2011-11-29 14:35:00,54.12,54.14,54.08,54.12,29300.0,39.4498,39.4643,39.4206,39.4498,29300.0
2011-11-29 14:40:00,54.13,54.2,54.12,54.18,20100.0,39.4571,39.5081,39.4498,39.4935,20100.0
2011-11-29 14:45:00,54.18,54.18,54.13,54.13,18300.0,39.4935,39.4935,39.4571,39.4571,18300.0
2011-11-29 14:50:00,54.12,54.15,54.08,54.13,39200.0,39.4498,39.4716,39.4206,39.4571,39200.0
2011-11-29 14:55:00,54.13,54.2,54.13,54.17,22200.0,39.4571,39.5081,39.4571,39.4862,22200.0
2011-11-29 15:00:00,54.16,54.2,54.16,54.16,26600.0,39.4789,39.5081,39.4789,39.4789,26600.0
2011-11-29 15:05:00,54.17,54.18,54.13,54.14,34200.0,39.4862,39.4935,39.4571,39.4643,34200.0
2011-11-29 15:10:00,54.15,54.26,54.15,54.21,81800.0,39.4716,39.5518,39.4716,39.5154,81800.0
2011-11-29 15:15:00,54.21,54.29,54.2,54.21,92000.0,39.5154,39.5737,39.5081,39.5154,92000.0
2011-11-29 15:20:00,54.21,54.22,54.16,54.2,47000.0,39.5154,39.5227,39.4789,39.5081,47000.0
2011-11-29 15:25:00,54.2,54.24,54.16,54.2,28500.0,39.5081,39.5372,39.4789,39.5081,28500.0
2011-11-29 15:30:00,54.2,54.26,54.19,54.21,62000.0,39.5081,39.5518,39.5008,39.5154,62000.0
2011-11-29 15:35:00,54.22,54.27,54.14,54.17,66600.0,39.5227,39.5591,39.4643,39.4862,66600.0
2011-11-29 15:40:00,54.17,54.24,54.14,54.21,70800.0,39.4862,39.5372,39.4643,39.5154,70800.0
2011-11-29 15:45:00,54.21,54.27,54.17,54.22,68700.0,39.5154,39.5591,39.4862,39.5227,68700.0
2011-11-29 15:50:00,54.22,54.22,54.09,54.15,105200.0,39.5227,39.5227,39.4279,39.4716,105200.0
2011-11-29 15:55:00,54.14,54.14,54.02,54.07,229800.0,39.4643,39.4643,39.3769,39.4133,229800.0
2011-11-30 09:30:00,55.94,55.98,55.51,55.83,161900.0,40.7764,40.8056,40.463,40.6962,161900.0
2011-11-30 09:35:00,55.82,55.87,55.76,55.8,119300.0,40.689,40.7254,40.6452,40.6744,119300.0
2011-11-30 09:40:00,55.79,55.84,55.72,55.79,94100.0,40.6671,40.7035,40.6161,40.6671,94100.0
2011-11-30 09:45:00,55.77,55.82,55.7,55.77,87300.0,40.6525,40.689,40.6015,40.6525,87300.0
2011-11-30 09:50:00,55.77,55.79,55.68,55.77,65000.0,40.6525,40.6671,40.5869,40.6525,65000.0
2011-11-30 09:55:00,55.77,55.79,55.64,55.71,51800.0,40.6525,40.6671,40.5577,40.6088,51800.0
2011-11-30 10:00:00,55.71,55.78,55.66,55.69,58900.0,40.6088,40.6598,40.5723,40.5942,58900.0
2011-11-30 10:05:00,55.69,55.71,55.62,55.63,39800.0,40.5942,40.6088,40.5432,40.5505,39800.0
2011-11-30 10:10:00,55.63,55.68,55.61,55.65,37100.0,40.5505,40.5869,40.5359,40.565,37100.0
2011-11-30 10:15:00,55.66,55.74,55.65,55.74,43500.0,40.5723,40.6306,40.565,40.6306,43500.0
2011-11-30 10:20:00,55.73,55.77,55.71,55.74,61000.0,40.6233,40.6525,40.6088,40.6306,61000.0
2011-11-30 10:25:00,55.75,55.76,55.65,55.69,57800.0,40.6379,40.6452,40.565,40.5942,57800.0
2011-11-30 10:30:00,55.68,55.73,55.68,55.7,46600.0,40.5869,40.6233,40.5869,40.6015,46600.0
2011-11-30 10:35:00,55.7,55.77,55.67,55.76,50800.0,40.6015,40.6525,40.5796,40.6452,50800.0
2011-11-30 10:40:00,55.76,55.76,55.7,55.7,37300.0,40.6452,40.6452,40.6015,40.6015,37300.0
2011-11-30 10:45:00,55.7,55.78,55.69,55.74,65400.0,40.6015,40.6598,40.5942,40.6306,65400.0
2011-11-30 10:50:00,55.75,55.79,55.7,55.75,74700.0,40.6379,40.6671,40.6015,40.6379,74700.0
2011-11-30 10:55:00,55.75,55.78,55.71,55.75,55200.0,40.6379,40.6598,40.6088,40.6379,55200.0
2011-11-30 11:00:00,55.76,55.76,55.72,55.74,19500.0,40.6452,40.6452,40.6161,40.6306,19500.0
2011-11-30 11:05:00,55.74,55.77,55.73,55.77,46600.0,40.6306,40.6525,40.6233,40.6525,46600.0
2011-11-30 11:10:00,55.76,55.78,55.71,55.73,38500.0,40.6452,40.6598,40.6088,40.6233,38500.0
2011-11-30 11:15:00,55.73,55.77,55.71,55.73,58000.0,40.6233,40.6525,40.6088,40.6233,58000.0
2011-11-30 11:20:00,55.74,55.75,55.73,55.74,25600.0,40.6306,40.6379,40.6233,40.6306,25600.0
2011-11-30 11:25:00,55.75,55.76,55.73,55.75,38500.0,40.6379,40.6452,40.6233,40.6379,38500.0
2011-11-30 11:30:00,55.75,55.77,55.72,55.75,43800.0,40.6379,40.6525,40.6161,40.6379,43800.0
2011-11-30 11:35:00,55.75,55.78,55.72,55.74,54300.0,40.6379,40.6598,40.6161,40.6306,54300.0
2011-11-30 11:40:00,55.75,55.76,55.73,55.75,27900.0,40.6379,40.6452,40.6233,40.6379,27900.0
2011-11-30 11:45:00,55.75,55.78,55.74,55.76,45700.0,40.6379,40.6598,40.6306,40.6452,45700.0
2011-11-30 11:50:00,55.77,55.8,55.72,55.73,32200.0,40.6525,40.6744,40.6161,40.6233,32200.0
2011-11-30 11:55:00,55.73,55.73,55.69,55.71,37900.0,40.6233,40.6233,40.5942,40.6088,37900.0
2011-11-30 12:00:00,55.72,55.74,55.71,55.74,22100.0,40.6161,40.6306,40.6088,40.6306,22100.0
2011-11-30 12:05:00,55.73,55.74,55.71,55.72,23800.0,40.6233,40.6306,40.6088,40.6161,23800.0
2011-11-30 12:10:00,55.72,55.74,55.7,55.71,27300.0,40.6161,40.6306,40.6015,40.6088,27300.0
2011-11-30 12:15:00,55.72,55.74,55.69,55.73,27800.0,40.6161,40.6306,40.5942,40.6233,27800.0
2011-11-30 12:20:00,55.73,55.78,55.72,55.74,53500.0,40.6233,40.6598,40.6161,40.6306,53500.0
2011-11-30 12:25:00,55.75,55.76,55.73,55.75,19200.0,40.6379,40.6452,40.6233,40.6379,19200.0
2011-11-30 12:30:00,55.74,55.8,55.74,55.75,44800.0,40.6306,40.6744,40.6306,40.6379,44800.0
2011-11-30 12:35:00,55.75,55.77,55.73,55.74,16300.0,40.6379,40.6525,40.6233,40.6306,16300.0
2011-11-30 12:40:00,55.74,55.77,55.73,55.76,20800.0,40.6306,40.6525,40.6233,40.6452,20800.0
2011-11-30 12:45:00,55.76,55.79,55.72,55.76,36400.0,40.6452,40.6671,40.6161,40.6452,36400.0
2011-11-30 12:50:00,55.76,55.79,55.75,55.79,33100.0,40.6452,40.6671,40.6379,40.6671,33100.0
2011-11-30 12:55:00,55.79,55.84,55.77,55.83,40000.0,40.6671,40.7035,40.6525,40.6962,40000.0
2011-11-30 13:00:00,55.83,55.86,55.82,55.82,50300.0,40.6962,40.7181,40.689,40.689,50300.0
2011-11-30 13:05:00,55.82,55.87,55.81,55.85,35400.0,40.689,40.7254,40.6817,40.7108,35400.0
2011-11-30 13:10:00,55.85,55.86,55.83,55.84,18900.0,40.7108,40.7181,40.6962,40.7035,18900.0
2011-11-30 13:15:00,55.84,55.84,55.82,55.83,16900.0,40.7035,40.7035,40.689,40.6962,16900.0
2011-11-30 13:20:00,55.83,55.86,55.82,55.83,23700.0,40.6962,40.7181,40.689,40.6962,23700.0
2011-11-30 13:25:00,55.83,55.86,55.82,55.83,17500.0,40.6962,40.7181,40.689,40.6962,17500.0
2011-11-30 13:30:00,55.82,55.86,55.82,55.85,33500.0,40.689,40.7181,40.689,40.7108,33500.0
2011-11-30 13:35:00,55.85,55.86,55.82,55.84,38100.0,40.7108,40.7181,40.689,40.7035,38100.0
2011-11-30 13:40:00,55.84,55.85,55.83,55.84,15300.0,40.7035,40.7108,40.6962,40.7035,15300.0
2011-11-30 13:45:00,55.83,55.87,55.83,55.85,57300.0,40.6962,40.7254,40.6962,40.7108,57300.0
2011-11-30 13:50:00,55.85,55.86,55.82,55.84,34700.0,40.7108,40.7181,40.689,40.7035,34700.0
2011-11-30 13:55:00,55.84,55.87,55.83,55.84,29900.0,40.7035,40.7254,40.6962,40.7035,29900.0
2011-11-30 14:00:00,55.85,55.87,55.84,55.84,49900.0,40.7108,40.7254,40.7035,40.7035,49900.0
2011-11-30 14:05:00,55.85,55.87,55.77,55.79,81400.0,40.7108,40.7254,40.6525,40.6671,81400.0
2011-11-30 14:10:00,55.79,55.82,55.78,55.82,31900.0,40.6671,40.689,40.6598,40.689,31900.0
2011-11-30 14:15:00,55.82,55.86,55.81,55.85,34000.0,40.689,40.7181,40.6817,40.7108,34000.0
2011-11-30 14:20:00,55.85,55.88,55.83,55.86,68000.0,40.7108,40.7327,40.6962,40.7181,68000.0
2011-11-30 14:25:00,55.85,55.89,55.83,55.84,98300.0,40.7108,40.74,40.6962,40.7035,98300.0
2011-11-30 14:30:00,55.84,55.91,55.83,55.91,70500.0,40.7035,40.7546,40.6962,40.7546,70500.0
2011-11-30 14:35:00,55.91,55.93,55.88,55.9,59200.0,40.7546,40.7691,40.7327,40.7473,59200.0
2011-11-30 14:40:00,55.9,55.93,55.9,55.92,40100.0,40.7473,40.7691,40.7473,40.7618,40100.0
2011-11-30 14:45:00,55.93,55.94,55.88,55.91,79700.0,40.7691,40.7764,40.7327,40.7546,79700.0
2011-11-30 14:50:00,55.9,55.97,55.9,55.95,75000.0,40.7473,40.7983,40.7473,40.7837,75000.0
2011-11-30 14:55:00,55.95,55.96,55.9,55.91,119500.0,40.7837,40.791,40.7473,40.7546,119500.0
2011-11-30 15:00:00,55.92,55.94,55.88,55.91,96900.0,40.7618,40.7764,40.7327,40.7546,96900.0
2011-11-30 15:05:00,55.9,55.93,55.88,55.93,60400.0,40.7473,40.7691,40.7327,40.7691,60400.0
2011-11-30 15:10:00,55.94,55.96,55.9,55.92,132800.0,40.7764,40.791,40.7473,40.7618,132800.0
2011-11-30 15:15:00,55.92,55.97,55.91,55.97,44800.0,40.7618,40.7983,40.7546,40.7983,44800.0
2011-11-30 15:20:00,55.97,56.0,55.9,55.9,68200.0,40.7983,40.8202,40.7473,40.7473,68200.0
2011-11-30 15:25:00,55.9,56.04,55.88,56.04,54200.0,40.7473,40.8493,40.7327,40.8493,54200.0
2011-11-30 15:30:00,56.03,56.1,56.01,56.06,105200.0,40.842,40.8931,40.8275,40.8639,105200.0
2011-11-30 15:35:00,56.06,56.08,56.02,56.05,79000.0,40.8639,40.8785,40.8347,40.8566,79000.0
2011-11-30 15:40:00,56.06,56.16,56.02,56.08,230000.0,40.8639,40.9368,40.8347,40.8785,230000.0
2011-11-30 15:45:00,56.09,56.13,55.97,56.02,222100.0,40.8858,40.9149,40.7983,40.8347,222100.0
2011-11-30 15:50:00,56.03,56.13,56.03,56.13,246600.0,40.842,40.9149,40.842,40.9149,246600.0
2011-11-30 15:55:00,56.14,56.32,56.07,56.22,979900.0,40.9222,41.0534,40.8712,40.9805,979900.0
2011-12-01 09:30:00,56.24,56.38,55.48,55.64,150800.0,40.9951,41.0972,40.4411,40.5577,150800.0
2011-12-01 09:35:00,55.64,55.67,55.34,55.36,68200.0,40.5577,40.5796,40.3391,40.3536,68200.0
2011-12-01 09:40:00,55.37,55.6,55.35,55.52,102600.0,40.3609,40.5286,40.3464,40.4703,102600.0
2011-12-01 09:45:00,55.52,55.63,55.5,55.56,103800.0,40.4703,40.5505,40.4557,40.4994,103800.0
2011-12-01 09:50:00,55.57,55.6,55.42,55.47,83900.0,40.5067,40.5286,40.3974,40.4338,83900.0
2011-12-01 09:55:00,55.48,55.54,55.44,55.44,65400.0,40.4411,40.4849,40.412,40.412,65400.0
2011-12-01 10:00:00,55.47,55.52,55.29,55.48,147900.0,40.4338,40.4703,40.3026,40.4411,147900.0
2011-12-01 10:05:00,55.48,55.51,55.43,55.46,84300.0,40.4411,40.463,40.4047,40.4265,84300.0
2011-12-01 10:10:00,55.47,55.51,55.41,55.46,58700.0,40.4338,40.463,40.3901,40.4265,58700.0
2011-12-01 10:15:00,55.45,55.46,55.39,55.45,53500.0,40.4192,40.4265,40.3755,40.4192,53500.0
2011-12-01 10:20:00,55.45,55.46,55.32,55.4,65800.0,40.4192,40.4265,40.3245,40.3828,65800.0
2011-12-01 10:25:00,55.4,55.41,55.36,55.39,45300.0,40.3828,40.3901,40.3536,40.3755,45300.0
2011-12-01 10:30:00,55.39,55.4,55.25,55.37,40200.0,40.3755,40.3828,40.2735,40.3609,40200.0
2011-12-01 10:35:00,55.38,55.42,55.33,55.33,98900.0,40.3682,40.3974,40.3318,40.3318,98900.0
2011-12-01 10:40:00,55.33,55.36,55.27,55.29,61100.0,40.3318,40.3536,40.288,40.3026,61100.0
2011-12-01 10:45:00,55.29,55.33,55.24,55.26,55900.0,40.3026,40.3318,40.2662,40.2808,55900.0
2011-12-01 10:50:00,55.26,55.3,55.21,55.22,57800.0,40.2808,40.3099,40.2443,40.2516,57800.0
2011-12-01 10:55:00,55.21,55.22,55.08,55.18,71900.0,40.2443,40.2516,40.1495,40.2224,71900.0
2011-12-01 11:00:00,55.19,55.25,55.16,55.17,48000.0,40.2297,40.2735,40.2079,40.2151,48000.0
2011-12-01 11:05:00,55.17,55.21,55.09,55.09,59200.0,40.2151,40.2443,40.1568,40.1568,59200.0
2011-12-01 11:10:00,55.09,55.09,55.01,55.04,76400.0,40.1568,40.1568,40.0985,40.1204,76400.0
2011-12-01 11:15:00,55.04,55.05,54.96,54.98,68900.0,40.1204,40.1277,40.0621,40.0767,68900.0
2011-12-01 11:20:00,54.99,55.05,54.96,54.99,61900.0,40.0839,40.1277,40.0621,40.0839,61900.0
2011-12-01 11:25:00,54.99,55.06,54.97,55.04,60500.0,40.0839,40.135,40.0694,40.1204,60500.0
2011-12-01 11:30:00,55.04,55.07,54.98,55.02,72300.0,40.1204,40.1423,40.0767,40.1058,72300.0
2011-12-01 11:35:00,55.01,55.06,55.0,55.06,62100.0,40.0985,40.135,40.0912,40.135,62100.0
2011-12-01 11:40:00,55.06,55.08,54.95,54.97,72200.0,40.135,40.1495,40.0548,40.0694,72200.0
2011-12-01 11:45:00,54.98,55.0,54.92,54.97,49000.0,40.0767,40.0912,40.0329,40.0694,49000.0
2011-12-01 11:50:00,54.98,55.03,54.9,54.93,96900.0,40.0767,40.1131,40.0183,40.0402,96900.0
2011-12-01 11:55:00,54.93,54.98,54.93,54.98,30000.0,40.0402,40.0767,40.0402,40.0767,30000.0
2011-12-01 12:00:00,54.99,55.01,54.94,54.98,45200.0,40.0839,40.0985,40.0475,40.0767,45200.0
2011-12-01 12:05:00,54.99,55.02,54.94,54.95,63800.0,40.0839,40.1058,40.0475,40.0548,63800.0
2011-12-01 12:10:00,54.95,55.01,54.95,55.0,28400.0,40.0548,40.0985,40.0548,40.0912,28400.0
2011-12-01 12:15:00,55.0,55.01,54.97,55.0,32800.0,40.0912,40.0985,40.0694,40.0912,32800.0
2011-12-01 12:20:00,55.0,55.01,54.97,54.97,50200.0,40.0912,40.0985,40.0694,40.0694,50200.0
2011-12-01 12:25:00,54.97,54.97,54.93,54.96,20800.0,40.0694,40.0694,40.0402,40.0621,20800.0
2011-12-01 12:30:00,54.95,54.96,54.9,54.92,34100.0,40.0548,40.0621,40.0183,40.0329,34100.0
2011-12-01 12:35:00,54.92,54.93,54.87,54.88,25900.0,40.0329,40.0402,39.9965,40.0038,25900.0
2011-12-01 12:40:00,54.88,54.93,54.87,54.87,35300.0,40.0038,40.0402,39.9965,39.9965,35300.0
2011-12-01 12:45:00,54.88,54.92,54.85,54.92,45900.0,40.0038,40.0329,39.9819,40.0329,45900.0
2011-12-01 12:50:00,54.92,54.99,54.9,54.97,44000.0,40.0329,40.0839,40.0183,40.0694,44000.0
2011-12-01 12:55:00,54.97,54.98,54.87,54.89,49800.0,40.0694,40.0767,39.9965,40.011,49800.0
2011-12-01 13:00:00,54.89,54.97,54.89,54.94,41500.0,40.011,40.0694,40.011,40.0475,41500.0
2011-12-01 13:05:00,54.94,54.94,54.92,54.94,18500.0,40.0475,40.0475,40.0329,40.0475,18500.0
2011-12-01 13:10:00,54.93,54.96,54.92,54.94,45400.0,40.0402,40.0621,40.0329,40.0475,45400.0
2011-12-01 13:15:00,54.94,55.01,54.92,55.01,44100.0,40.0475,40.0985,40.0329,40.0985,44100.0
2011-12-01 13:20:00,55.01,55.12,55.01,55.1,44000.0,40.0985,40.1787,40.0985,40.1641,44000.0
2011-12-01 13:25:00,55.1,55.14,55.07,55.11,44700.0,40.1641,40.1933,40.1423,40.1714,44700.0
2011-12-01 13:30:00,55.1,55.11,55.05,55.08,33700.0,40.1641,40.1714,40.1277,40.1495,33700.0
2011-12-01 13:35:00,55.09,55.09,55.02,55.04,55600.0,40.1568,40.1568,40.1058,40.1204,55600.0
2011-12-01 13:40:00,55.05,55.15,55.04,55.12,83600.0,40.1277,40.2006,40.1204,40.1787,83600.0
2011-12-01 13:45:00,55.12,55.15,55.1,55.1,80100.0,40.1787,40.2006,40.1641,40.1641,80100.0
2011-12-01 13:50:00,55.1,55.11,55.07,55.09,29800.0,40.1641,40.1714,40.1423,40.1568,29800.0
2011-12-01 13:55:00,55.09,55.13,55.09,55.13,61400.0,40.1568,40.186,40.1568,40.186,61400.0
2011-12-01 14:00:00,55.13,55.13,55.08,55.09,49600.0,40.186,40.186,40.1495,40.1568,49600.0
2011-12-01 14:05:00,55.09,55.11,55.06,55.1,44200.0,40.1568,40.1714,40.135,40.1641,44200.0
2011-12-01 14:10:00,55.1,55.11,55.05,55.07,33500.0,40.1641,40.1714,40.1277,40.1423,33500.0
2011-12-01 14:15:00,55.07,55.1,55.03,55.04,68200.0,40.1423,40.1641,40.1131,40.1204,68200.0
2011-12-01 14:20:00,55.04,55.07,55.02,55.03,50000.0,40.1204,40.1423,40.1058,40.1131,50000.0
2011-12-01 14:25:00,55.03,55.05,55.02,55.02,55000.0,40.1131,40.1277,40.1058,40.1058,55000.0
2011-12-01 14:30:00,55.02,55.03,54.95,54.96,30100.0,40.1058,40.1131,40.0548,40.0621,30100.0
2011-12-01 14:35:00,54.97,55.02,54.96,55.01,25000.0,40.0694,40.1058,40.0621,40.0985,25000.0
2011-12-01 14:40:00,55.02,55.03,54.99,55.01,49800.0,40.1058,40.1131,40.0839,40.0985,49800.0
2011-12-01 14:45:00,55.02,55.1,55.01,55.08,57700.0,40.1058,40.1641,40.0985,40.1495,57700.0
2011-12-01 14:50:00,55.09,55.12,55.08,55.12,33500.0,40.1568,40.1787,40.1495,40.1787,33500.0
2011-12-01 14:55:00,55.12,55.13,55.08,55.1,55700.0,40.1787,40.186,40.1495,40.1641,55700.0
2011-12-01 15:00:00,55.1,55.14,55.09,55.13,41200.0,40.1641,40.1933,40.1568,40.186,41200.0
2011-12-01 15:05:00,55.14,55.16,55.03,55.05,51900.0,40.1933,40.2079,40.1131,40.1277,51900.0
2011-12-01 15:10:00,55.05,55.06,54.98,55.0,96700.0,40.1277,40.135,40.0767,40.0912,96700.0
2011-12-01 15:15:00,54.99,55.02,54.99,55.0,43900.0,40.0839,40.1058,40.0839,40.0912,43900.0
2011-12-01 15:20:00,55.0,55.12,55.0,55.12,62300.0,40.0912,40.1787,40.0912,40.1787,62300.0
2011-12-01 15:25:00,55.11,55.18,55.11,55.18,63100.0,40.1714,40.2224,40.1714,40.2224,63100.0
2011-12-01 15:30:00,55.18,55.18,55.14,55.14,53200.0,40.2224,40.2224,40.1933,40.1933,53200.0
2011-12-01 15:35:00,55.15,55.16,55.13,55.15,65400.0,40.2006,40.2079,40.186,40.2006,65400.0
2011-12-01 15:40:00,55.15,55.17,55.13,55.14,126700.0,40.2006,40.2151,40.186,40.1933,126700.0
2011-12-01 15:45:00,55.14,55.16,55.08,55.11,135700.0,40.1933,40.2079,40.1495,40.1714,135700.0
2011-12-01 15:50:00,55.11,55.15,55.05,55.06,107800.0,40.1714,40.2006,40.1277,40.135,107800.0
2011-12-01 15:55:00,55.05,55.1,54.95,55.07,249400.0,40.1277,40.1641,40.0548,40.1423,249400.0
2011-12-02 09:30:00,55.62,55.67,55.35,55.48,95700.0,40.5432,40.5796,40.3464,40.4411,95700.0
2011-12-02 09:35:00,55.47,55.5,55.39,55.48,73500.0,40.4338,40.4557,40.3755,40.4411,73500.0
2011-12-02 09:40:00,55.5,55.5,55.34,55.4,64700.0,40.4557,40.4557,40.3391,40.3828,64700.0
2011-12-02 09:45:00,55.39,55.42,55.32,55.36,60200.0,40.3755,40.3974,40.3245,40.3536,60200.0
2011-12-02 09:50:00,55.38,55.43,55.24,55.26,92300.0,40.3682,40.4047,40.2662,40.2808,92300.0
2011-12-02 09:55:00,55.27,55.31,55.22,55.3,51100.0,40.288,40.3172,40.2516,40.3099,51100.0
2011-12-02 10:00:00,55.3,55.45,55.29,55.38,58600.0,40.3099,40.4192,40.3026,40.3682,58600.0
2011-12-02 10:05:00,55.39,55.42,55.29,55.34,105600.0,40.3755,40.3974,40.3026,40.3391,105600.0
2011-12-02 10:10:00,55.34,55.45,55.33,55.38,203600.0,40.3391,40.4192,40.3318,40.3682,203600.0
2011-12-02 10:15:00,55.39,55.41,55.36,55.41,94400.0,40.3755,40.3901,40.3536,40.3901,94400.0
2011-12-02 10:20:00,55.41,55.43,55.26,55.34,65600.0,40.3901,40.4047,40.2808,40.3391,65600.0
2011-12-02 10:25:00,55.33,55.35,55.25,55.3,44700.0,40.3318,40.3464,40.2735,40.3099,44700.0
2011-12-02 10:30:00,55.3,55.33,55.26,55.31,48700.0,40.3099,40.3318,40.2808,40.3172,48700.0
2011-12-02 10:35:00,55.32,55.33,55.25,55.27,46300.0,40.3245,40.3318,40.2735,40.288,46300.0
2011-12-02 10:40:00,55.27,55.3,55.15,55.15,59000.0,40.288,40.3099,40.2006,40.2006,59000.0
2011-12-02 10:45:00,55.15,55.25,55.15,55.18,50600.0,40.2006,40.2735,40.2006,40.2224,50600.0
2011-12-02 10:50:00,55.17,55.18,55.12,55.14,34700.0,40.2151,40.2224,40.1787,40.1933,34700.0
2011-12-02 10:55:00,55.14,55.15,55.03,55.03,38500.0,40.1933,40.2006,40.1131,40.1131,38500.0
2011-12-02 11:00:00,55.03,55.03,54.9,54.9,71600.0,40.1131,40.1131,40.0183,40.0183,71600.0
2011-12-02 11:05:00,54.91,54.92,54.74,54.75,80800.0,40.0256,40.0329,39.9017,39.909,80800.0
2011-12-02 11:10:00,54.75,54.75,54.6,54.65,88600.0,39.909,39.909,39.7997,39.8361,88600.0
2011-12-02 11:15:00,54.65,54.78,54.63,54.65,86600.0,39.8361,39.9309,39.8215,39.8361,86600.0
2011-12-02 11:20:00,54.65,54.69,54.56,54.56,69500.0,39.8361,39.8653,39.7705,39.7705,69500.0
2011-12-02 11:25:00,54.58,54.8,54.57,54.74,36200.0,39.7851,39.9454,39.7778,39.9017,36200.0
2011-12-02 11:30:00,54.76,54.79,54.71,54.73,43200.0,39.9163,39.9382,39.8798,39.8944,43200.0
2011-12-02 11:35:00,54.73,54.81,54.63,54.65,44000.0,39.8944,39.9527,39.8215,39.8361,44000.0
2011-12-02 11:40:00,54.65,54.67,54.48,54.48,122600.0,39.8361,39.8507,39.7122,39.7122,122600.0
2011-12-02 11:45:00,54.48,54.53,54.44,54.45,62900.0,39.7122,39.7486,39.683,39.6903,62900.0
2011-12-02 11:50:00,54.45,54.58,54.45,54.57,38300.0,39.6903,39.7851,39.6903,39.7778,38300.0
2011-12-02 11:55:00,54.57,54.6,54.53,54.53,25900.0,39.7778,39.7997,39.7486,39.7486,25900.0
2011-12-02 12:00:00,54.54,54.57,54.48,54.52,31000.0,39.7559,39.7778,39.7122,39.7413,31000.0
2011-12-02 12:05:00,54.53,54.64,54.53,54.57,46900.0,39.7486,39.8288,39.7486,39.7778,46900.0
2011-12-02 12:10:00,54.57,54.58,54.44,54.45,53300.0,39.7778,39.7851,39.683,39.6903,53300.0
2011-12-02 12:15:00,54.46,54.56,54.46,54.55,40000.0,39.6976,39.7705,39.6976,39.7632,40000.0
2011-12-02 12:20:00,54.55,54.6,54.51,54.57,38700.0,39.7632,39.7997,39.7341,39.7778,38700.0
2011-12-02 12:25:00,54.56,54.58,54.5,54.5,50700.0,39.7705,39.7851,39.7268,39.7268,50700.0
2011-12-02 12:30:00,54.5,54.65,54.46,54.65,37200.0,39.7268,39.8361,39.6976,39.8361,37200.0
2011-12-02 12:35:00,54.65,54.69,54.64,54.67,56700.0,39.8361,39.8653,39.8288,39.8507,56700.0
2011-12-02 12:40:00,54.67,54.69,54.61,54.64,30000.0,39.8507,39.8653,39.8069,39.8288,30000.0
2011-12-02 12:45:00,54.64,54.65,54.56,54.63,62300.0,39.8288,39.8361,39.7705,39.8215,62300.0
2011-12-02 12:50:00,54.63,54.65,54.62,54.64,38400.0,39.8215,39.8361,39.8142,39.8288,38400.0
2011-12-02 12:55:00,54.64,54.65,54.57,54.6,34000.0,39.8288,39.8361,39.7778,39.7997,34000.0
2011-12-02 13:00:00,54.6,54.65,54.58,54.64,33000.0,39.7997,39.8361,39.7851,39.8288,33000.0
2011-12-02 13:05:00,54.65,54.69,54.6,54.65,45100.0,39.8361,39.8653,39.7997,39.8361,45100.0
2011-12-02 13:10:00,54.65,54.66,54.62,54.63,33100.0,39.8361,39.8434,39.8142,39.8215,33100.0
2011-12-02 13:15:00,54.63,54.67,54.62,54.66,39300.0,39.8215,39.8507,39.8142,39.8434,39300.0
2011-12-02 13:20:00,54.66,54.74,54.66,54.73,42100.0,39.8434,39.9017,39.8434,39.8944,42100.0
2011-12-02 13:25:00,54.73,54.79,54.72,54.79,25800.0,39.8944,39.9382,39.8871,39.9382,25800.0
2011-12-02 13:30:00,54.79,54.8,54.73,54.77,15800.0,39.9382,39.9454,39.8944,39.9236,15800.0
2011-12-02 13:35:00,54.77,54.78,54.67,54.7,57300.0,39.9236,39.9309,39.8507,39.8726,57300.0
2011-12-02 13:40:00,54.69,54.74,54.69,54.73,35300.0,39.8653,39.9017,39.8653,39.8944,35300.0
2011-12-02 13:45:00,54.73,54.77,54.7,54.73,59100.0,39.8944,39.9236,39.8726,39.8944,59100.0
2011-12-02 13:50:00,54.74,54.75,54.62,54.62,34000.0,39.9017,39.909,39.8142,39.8142,34000.0
2011-12-02 13:55:00,54.62,54.63,54.51,54.52,57800.0,39.8142,39.8215,39.7341,39.7413,57800.0
2011-12-02 14:00:00,54.52,54.53,54.32,54.32,137800.0,39.7413,39.7486,39.5956,39.5956,137800.0
2011-12-02 14:05:00,54.32,54.43,54.28,54.43,51800.0,39.5956,39.6757,39.5664,39.6757,51800.0
2011-12-02 14:10:00,54.43,54.48,54.42,54.44,35400.0,39.6757,39.7122,39.6684,39.683,35400.0
2011-12-02 14:15:00,54.44,54.44,54.4,54.43,40200.0,39.683,39.683,39.6539,39.6757,40200.0
2011-12-02 14:20:00,54.44,54.5,54.44,54.47,43500.0,39.683,39.7268,39.683,39.7049,43500.0
2011-12-02 14:25:00,54.48,54.49,54.43,54.44,52800.0,39.7122,39.7195,39.6757,39.683,52800.0
2011-12-02 14:30:00,54.45,54.5,54.39,54.4,94200.0,39.6903,39.7268,39.6466,39.6539,94200.0
2011-12-02 14:35:00,54.4,54.41,54.3,54.33,70700.0,39.6539,39.6612,39.581,39.6028,70700.0
2011-12-02 14:40:00,54.33,54.36,54.3,54.3,37700.0,39.6028,39.6247,39.581,39.581,37700.0
2011-12-02 14:45:00,54.31,54.35,54.29,54.29,31700.0,39.5883,39.6174,39.5737,39.5737,31700.0
2011-12-02 14:50:00,54.3,54.35,54.29,54.31,49100.0,39.581,39.6174,39.5737,39.5883,49100.0
2011-12-02 14:55:00,54.32,54.41,54.32,54.37,51000.0,39.5956,39.6612,39.5956,39.632,51000.0
2011-12-02 15:00:00,54.37,54.44,54.36,54.43,74200.0,39.632,39.683,39.6247,39.6757,74200.0
2011-12-02 15:05:00,54.43,54.43,54.32,54.32,62100.0,39.6757,39.6757,39.5956,39.5956,62100.0
2011-12-02 15:10:00,54.32,54.35,54.3,54.33,57200.0,39.5956,39.6174,39.581,39.6028,57200.0
2011-12-02 15:15:00,54.32,54.35,54.22,54.23,66300.0,39.5956,39.6174,39.5227,39.53,66300.0
2011-12-02 15:20:00,54.23,54.25,54.22,54.23,58200.0,39.53,39.5445,39.5227,39.53,58200.0
2011-12-02 15:25:00,54.23,54.27,54.21,54.26,101500.0,39.53,39.5591,39.5154,39.5518,101500.0
2011-12-02 15:30:00,54.26,54.32,54.22,54.31,88100.0,39.5518,39.5956,39.5227,39.5883,88100.0
2011-12-02 15:35:00,54.32,54.44,54.32,54.41,87400.0,39.5956,39.683,39.5956,39.6612,87400.0
2011-12-02 15:40:00,54.41,54.43,54.33,54.35,131700.0,39.6612,39.6757,39.6028,39.6174,131700.0
2011-12-02 15:45:00,54.35,54.36,54.2,54.2,171400.0,39.6174,39.6247,39.5081,39.5081,171400.0
2011-12-02 15:50:00,54.2,54.3,54.17,54.25,144300.0,39.5081,39.581,39.4862,39.5445,144300.0
2011-12-02 15:55:00,54.25,54.31,54.2,54.23,250800.0,39.5445,39.5883,39.5081,39.53,250800.0
2011-12-05 09:30:00,54.85,54.97,54.68,54.96,135300.0,39.9819,40.0694,39.858,40.0621,135300.0
2011-12-05 09:35:00,54.97,55.1,54.94,55.05,60500.0,40.0694,40.1641,40.0475,40.1277,60500.0
2011-12-05 09:40:00,55.03,55.05,54.95,54.95,48000.0,40.1131,40.1277,40.0548,40.0548,48000.0
2011-12-05 09:45:00,54.95,55.0,54.94,54.94,42200.0,40.0548,40.0912,40.0475,40.0475,42200.0
2011-12-05 09:50:00,54.94,55.01,54.94,54.98,43900.0,40.0475,40.0985,40.0475,40.0767,43900.0
2011-12-05 09:55:00,54.98,55.04,54.96,55.01,49200.0,40.0767,40.1204,40.0621,40.0985,49200.0
2011-12-05 10:00:00,55.02,55.02,54.81,54.92,52700.0,40.1058,40.1058,39.9527,40.0329,52700.0
2011-12-05 10:05:00,54.92,54.95,54.84,54.93,30700.0,40.0329,40.0548,39.9746,40.0402,30700.0
2011-12-05 10:10:00,54.94,55.02,54.94,55.02,30700.0,40.0475,40.1058,40.0475,40.1058,30700.0
2011-12-05 10:15:00,55.02,55.03,54.98,54.98,36400.0,40.1058,40.1131,40.0767,40.0767,36400.0
2011-12-05 10:20:00,54.99,55.04,54.96,55.04,47600.0,40.0839,40.1204,40.0621,40.1204,47600.0
2011-12-05 10:25:00,55.04,55.09,54.99,55.09,51800.0,40.1204,40.1568,40.0839,40.1568,51800.0
2011-12-05 10:30:00,55.08,55.11,55.02,55.02,60700.0,40.1495,40.1714,40.1058,40.1058,60700.0
2011-12-05 10:35:00,55.02,55.1,55.02,55.04,34200.0,40.1058,40.1641,40.1058,40.1204,34200.0
2011-12-05 10:40:00,55.02,55.06,55.02,55.05,48500.0,40.1058,40.135,40.1058,40.1277,48500.0
2011-12-05 10:45:00,55.05,55.08,54.99,55.02,53600.0,40.1277,40.1495,40.0839,40.1058,53600.0
2011-12-05 10:50:00,55.02,55.09,55.02,55.05,38800.0,40.1058,40.1568,40.1058,40.1277,38800.0
2011-12-05 10:55:00,55.06,55.1,55.04,55.09,32000.0,40.135,40.1641,40.1204,40.1568,32000.0
2011-12-05 11:00:00,55.09,55.1,55.08,55.08,39300.0,40.1568,40.1641,40.1495,40.1495,39300.0
2011-12-05 11:05:00,55.09,55.16,55.05,55.11,40400.0,40.1568,40.2079,40.1277,40.1714,40400.0
2011-12-05 11:10:00,55.12,55.16,55.08,55.16,32900.0,40.1787,40.2079,40.1495,40.2079,32900.0
2011-12-05 11:15:00,55.17,55.18,55.11,55.11,46300.0,40.2151,40.2224,40.1714,40.1714,46300.0
2011-12-05 11:20:00,55.1,55.12,55.05,55.11,40400.0,40.1641,40.1787,40.1277,40.1714,40400.0
2011-12-05 11:25:00,55.1,55.12,55.08,55.12,44500.0,40.1641,40.1787,40.1495,40.1787,44500.0
2011-12-05 11:30:00,55.12,55.12,55.01,55.01,30900.0,40.1787,40.1787,40.0985,40.0985,30900.0
2011-12-05 11:35:00,55.02,55.13,55.02,55.13,52300.0,40.1058,40.186,40.1058,40.186,52300.0
2011-12-05 11:40:00,55.14,55.18,55.14,55.17,25400.0,40.1933,40.2224,40.1933,40.2151,25400.0
2011-12-05 11:45:00,55.17,55.19,55.14,55.15,29200.0,40.2151,40.2297,40.1933,40.2006,29200.0
2011-12-05 11:50:00,55.15,55.17,55.13,55.16,32200.0,40.2006,40.2151,40.186,40.2079,32200.0
2011-12-05 11:55:00,55.16,55.19,55.12,55.14,31300.0,40.2079,40.2297,40.1787,40.1933,31300.0
2011-12-05 12:00:00,55.15,55.17,55.12,55.16,38400.0,40.2006,40.2151,40.1787,40.2079,38400.0
2011-12-05 12:05:00,55.17,55.23,55.16,55.2,58900.0,40.2151,40.2589,40.2079,40.237,58900.0
2011-12-05 12:10:00,55.21,55.22,55.16,55.17,66400.0,40.2443,40.2516,40.2079,40.2151,66400.0
2011-12-05 12:15:00,55.17,55.17,55.13,55.14,37000.0,40.2151,40.2151,40.186,40.1933,37000.0
2011-12-05 12:20:00,55.14,55.16,55.13,55.16,24800.0,40.1933,40.2079,40.186,40.2079,24800.0
2011-12-05 12:25:00,55.16,55.17,55.13,55.15,23000.0,40.2079,40.2151,40.186,40.2006,23000.0
2011-12-05 12:30:00,55.15,55.16,55.15,55.16,21800.0,40.2006,40.2079,40.2006,40.2079,21800.0
2011-12-05 12:35:00,55.16,55.18,55.12,55.13,23700.0,40.2079,40.2224,40.1787,40.186,23700.0
2011-12-05 12:40:00,55.13,55.14,55.08,55.09,44600.0,40.186,40.1933,40.1495,40.1568,44600.0
2011-12-05 12:45:00,55.1,55.15,55.1,55.12,34400.0,40.1641,40.2006,40.1641,40.1787,34400.0
2011-12-05 12:50:00,55.11,55.19,55.09,55.19,45200.0,40.1714,40.2297,40.1568,40.2297,45200.0
2011-12-05 12:55:00,55.19,55.2,55.11,55.11,35800.0,40.2297,40.237,40.1714,40.1714,35800.0
2011-12-05 13:00:00,55.1,55.13,55.1,55.12,33600.0,40.1641,40.186,40.1641,40.1787,33600.0
2011-12-05 13:05:00,55.13,55.15,55.1,55.12,52800.0,40.186,40.2006,40.1641,40.1787,52800.0
2011-12-05 13:10:00,55.13,55.16,55.13,55.16,36000.0,40.186,40.2079,40.186,40.2079,36000.0
2011-12-05 13:15:00,55.15,55.16,55.13,55.16,32000.0,40.2006,40.2079,40.186,40.2079,32000.0
2011-12-05 13:20:00,55.16,55.17,55.14,55.16,42200.0,40.2079,40.2151,40.1933,40.2079,42200.0
2011-12-05 13:25:00,55.15,55.17,55.14,55.17,34900.0,40.2006,40.2151,40.1933,40.2151,34900.0
2011-12-05 13:30:00,55.16,55.17,55.15,55.15,20300.0,40.2079,40.2151,40.2006,40.2006,20300.0
2011-12-05 13:35:00,55.15,55.17,55.13,55.16,21200.0,40.2006,40.2151,40.186,40.2079,21200.0
2011-12-05 13:40:00,55.16,55.18,54.97,55.01,60600.0,40.2079,40.2224,40.0694,40.0985,60600.0
2011-12-05 13:45:00,55.01,55.05,54.86,54.86,53600.0,40.0985,40.1277,39.9892,39.9892,53600.0
2011-12-05 13:50:00,54.85,54.93,54.85,54.88,37900.0,39.9819,40.0402,39.9819,40.0038,37900.0
2011-12-05 13:55:00,54.87,54.97,54.86,54.95,21800.0,39.9965,40.0694,39.9892,40.0548,21800.0
2011-12-05 14:00:00,54.94,54.94,54.87,54.89,38900.0,40.0475,40.0475,39.9965,40.011,38900.0
2011-12-05 14:05:00,54.89,54.89,54.64,54.72,42900.0,40.011,40.011,39.8288,39.8871,42900.0
2011-12-05 14:10:00,54.72,54.83,54.72,54.74,34200.0,39.8871,39.9673,39.8871,39.9017,34200.0
2011-12-05 14:15:00,54.73,54.86,54.68,54.84,40000.0,39.8944,39.9892,39.858,39.9746,40000.0
2011-12-05 14:20:00,54.85,54.87,54.77,54.77,37300.0,39.9819,39.9965,39.9236,39.9236,37300.0
2011-12-05 14:25:00,54.77,54.86,54.72,54.83,44300.0,39.9236,39.9892,39.8871,39.9673,44300.0
2011-12-05 14:30:00,54.83,54.84,54.73,54.75,30000.0,39.9673,39.9746,39.8944,39.909,30000.0
2011-12-05 14:35:00,54.75,54.78,54.74,54.78,25800.0,39.909,39.9309,39.9017,39.9309,25800.0
2011-12-05 14:40:00,54.77,54.83,54.74,54.76,36800.0,39.9236,39.9673,39.9017,39.9163,36800.0
2011-12-05 14:45:00,54.76,54.78,54.75,54.78,29700.0,39.9163,39.9309,39.909,39.9309,29700.0
2011-12-05 14:50:00,54.78,54.82,54.78,54.79,24500.0,39.9309,39.96,39.9309,39.9382,24500.0
2011-12-05 14:55:00,54.8,54.88,54.8,54.84,39100.0,39.9454,40.0038,39.9454,39.9746,39100.0
2011-12-05 15:00:00,54.84,54.84,54.78,54.8,42800.0,39.9746,39.9746,39.9309,39.9454,42800.0
2011-12-05 15:05:00,54.81,54.84,54.56,54.62,91100.0,39.9527,39.9746,39.7705,39.8142,91100.0
2011-12-05 15:10:00,54.62,54.66,54.55,54.55,48600.0,39.8142,39.8434,39.7632,39.7632,48600.0
2011-12-05 15:15:00,54.56,54.57,54.42,54.44,116400.0,39.7705,39.7778,39.6684,39.683,116400.0
2011-12-05 15:20:00,54.44,54.5,54.43,54.45,71800.0,39.683,39.7268,39.6757,39.6903,71800.0
2011-12-05 15:25:00,54.44,54.48,54.4,54.43,65700.0,39.683,39.7122,39.6539,39.6757,65700.0
2011-12-05 15:30:00,54.43,54.5,54.37,54.49,93700.0,39.6757,39.7268,39.632,39.7195,93700.0
2011-12-05 15:35:00,54.48,54.55,54.44,54.46,74400.0,39.7122,39.7632,39.683,39.6976,74400.0
2011-12-05 15:40:00,54.46,54.58,54.41,54.49,125100.0,39.6976,39.7851,39.6612,39.7195,125100.0
2011-12-05 15:45:00,54.49,54.58,54.46,54.49,268900.0,39.7195,39.7851,39.6976,39.7195,268900.0
2011-12-05 15:50:00,54.49,54.53,54.42,54.49,212400.0,39.7195,39.7486,39.6684,39.7195,212400.0
2011-12-05 15:55:00,54.49,54.68,54.49,54.67,426300.0,39.7195,39.858,39.7195,39.8507,426300.0
2011-12-06 09:30:00,54.41,54.68,54.28,54.65,117900.0,39.6612,39.858,39.5664,39.8361,117900.0
2011-12-06 09:35:00,54.66,54.9,54.66,54.84,70400.0,39.8434,40.0183,39.8434,39.9746,70400.0
2011-12-06 09:40:00,54.81,54.87,54.66,54.67,99100.0,39.9527,39.9965,39.8434,39.8507,99100.0
2011-12-06 09:45:00,54.67,54.99,54.65,54.96,175900.0,39.8507,40.0839,39.8361,40.0621,175900.0
2011-12-06 09:50:00,54.97,55.07,54.96,55.06,167800.0,40.0694,40.1423,40.0621,40.135,167800.0
2011-12-06 09:55:00,55.06,55.16,55.01,55.15,223400.0,40.135,40.2079,40.0985,40.2006,223400.0
2011-12-06 10:00:00,55.15,55.33,55.1,55.3,284800.0,40.2006,40.3318,40.1641,40.3099,284800.0
2011-12-06 10:05:00,55.31,55.39,55.29,55.35,79700.0,40.3172,40.3755,40.3026,40.3464,79700.0
2011-12-06 10:10:00,55.35,55.62,55.32,55.58,318800.0,40.3464,40.5432,40.3245,40.514,318800.0
2011-12-06 10:15:00,55.58,55.7,55.58,55.69,214600.0,40.514,40.6015,40.514,40.5942,214600.0
2011-12-06 10:20:00,55.69,55.8,55.65,55.65,282500.0,40.5942,40.6744,40.565,40.565,282500.0
2011-12-06 10:25:00,55.64,55.69,55.6,55.65,162600.0,40.5577,40.5942,40.5286,40.565,162600.0
2011-12-06 10:30:00,55.66,55.73,55.62,55.66,179700.0,40.5723,40.6233,40.5432,40.5723,179700.0
2011-12-06 10:35:00,55.65,55.75,55.65,55.74,170000.0,40.565,40.6379,40.565,40.6306,170000.0
2011-12-06 10:40:00,55.75,55.76,55.67,55.7,121300.0,40.6379,40.6452,40.5796,40.6015,121300.0
2011-12-06 10:45:00,55.71,55.72,55.61,55.65,117000.0,40.6088,40.6161,40.5359,40.565,117000.0
2011-12-06 10:50:00,55.65,55.68,55.56,55.57,93300.0,40.565,40.5869,40.4994,40.5067,93300.0
2011-12-06 10:55:00,55.56,55.72,55.54,55.72,90800.0,40.4994,40.6161,40.4849,40.6161,90800.0
2011-12-06 11:00:00,55.72,55.74,55.66,55.67,110300.0,40.6161,40.6306,40.5723,40.5796,110300.0
2011-12-06 11:05:00,55.67,55.7,55.64,55.65,117500.0,40.5796,40.6015,40.5577,40.565,117500.0
2011-12-06 11:10:00,55.64,55.65,55.59,55.62,131500.0,40.5577,40.565,40.5213,40.5432,131500.0
2011-12-06 11:15:00,55.61,55.61,55.47,55.47,73300.0,40.5359,40.5359,40.4338,40.4338,73300.0
2011-12-06 11:20:00,55.48,55.52,55.43,55.45,99000.0,40.4411,40.4703,40.4047,40.4192,99000.0
2011-12-06 11:25:00,55.46,55.47,55.44,55.44,54300.0,40.4265,40.4338,40.412,40.412,54300.0
2011-12-06 11:30:00,55.43,55.46,55.38,55.39,63400.0,40.4047,40.4265,40.3682,40.3755,63400.0
2011-12-06 11:35:00,55.38,55.5,55.38,55.5,99500.0,40.3682,40.4557,40.3682,40.4557,99500.0
2011-12-06 11:40:00,55.5,55.55,55.47,55.47,60700.0,40.4557,40.4921,40.4338,40.4338,60700.0
2011-12-06 11:45:00,55.48,55.5,55.47,55.47,33900.0,40.4411,40.4557,40.4338,40.4338,33900.0
2011-12-06 11:50:00,55.47,55.52,55.47,55.52,47400.0,40.4338,40.4703,40.4338,40.4703,47400.0
2011-12-06 11:55:00,55.52,55.58,55.47,55.51,79600.0,40.4703,40.514,40.4338,40.463,79600.0
2011-12-06 12:00:00,55.52,55.53,55.46,55.47,45200.0,40.4703,40.4776,40.4265,40.4338,45200.0
2011-12-06 12:05:00,55.47,55.51,55.46,55.51,36200.0,40.4338,40.463,40.4265,40.463,36200.0
2011-12-06 12:10:00,55.51,55.53,55.46,55.47,48600.0,40.463,40.4776,40.4265,40.4338,48600.0
2011-12-06 12:15:00,55.48,55.49,55.46,55.48,22700.0,40.4411,40.4484,40.4265,40.4411,22700.0
2011-12-06 12:20:00,55.47,55.51,55.44,55.46,60600.0,40.4338,40.463,40.412,40.4265,60600.0
2011-12-06 12:25:00,55.47,55.52,55.46,55.5,33200.0,40.4338,40.4703,40.4265,40.4557,33200.0
2011-12-06 12:30:00,55.5,55.52,55.46,55.49,37900.0,40.4557,40.4703,40.4265,40.4484,37900.0
2011-12-06 12:35:00,55.48,55.52,55.47,55.49,41600.0,40.4411,40.4703,40.4338,40.4484,41600.0
2011-12-06 12:40:00,55.49,55.53,55.46,55.46,46300.0,40.4484,40.4776,40.4265,40.4265,46300.0
2011-12-06 12:45:00,55.45,55.51,55.45,55.5,23200.0,40.4192,40.463,40.4192,40.4557,23200.0
2011-12-06 12:50:00,55.51,55.53,55.5,55.5,50100.0,40.463,40.4776,40.4557,40.4557,50100.0
2011-12-06 12:55:00,55.5,55.53,55.46,55.48,147300.0,40.4557,40.4776,40.4265,40.4411,147300.0
2011-12-06 13:00:00,55.47,55.48,55.45,55.48,29100.0,40.4338,40.4411,40.4192,40.4411,29100.0
2011-12-06 13:05:00,55.49,55.51,55.46,55.5,43600.0,40.4484,40.463,40.4265,40.4557,43600.0
2011-12-06 13:10:00,55.5,55.5,55.41,55.42,103700.0,40.4557,40.4557,40.3901,40.3974,103700.0
2011-12-06 13:15:00,55.43,55.47,55.42,55.43,37800.0,40.4047,40.4338,40.3974,40.4047,37800.0
2011-12-06 13:20:00,55.43,55.51,55.43,55.5,59100.0,40.4047,40.463,40.4047,40.4557,59100.0
2011-12-06 13:25:00,55.52,55.52,55.46,55.48,65200.0,40.4703,40.4703,40.4265,40.4411,65200.0
2011-12-06 13:30:00,55.5,55.51,55.46,55.46,58700.0,40.4557,40.463,40.4265,40.4265,58700.0
2011-12-06 13:35:00,55.45,55.55,55.41,55.55,28600.0,40.4192,40.4921,40.3901,40.4921,28600.0
2011-12-06 13:40:00,55.56,55.57,55.48,55.52,47800.0,40.4994,40.5067,40.4411,40.4703,47800.0
2011-12-06 13:45:00,55.53,55.55,55.51,55.54,46100.0,40.4776,40.4921,40.463,40.4849,46100.0
2011-12-06 13:50:00,55.53,55.55,55.51,55.54,64300.0,40.4776,40.4921,40.463,40.4849,64300.0
2011-12-06 13:55:00,55.55,55.55,55.49,55.52,42800.0,40.4921,40.4921,40.4484,40.4703,42800.0
2011-12-06 14:00:00,55.52,55.59,55.52,55.59,57000.0,40.4703,40.5213,40.4703,40.5213,57000.0
2011-12-06 14:05:00,55.59,55.6,55.56,55.56,39000.0,40.5213,40.5286,40.4994,40.4994,39000.0
2011-12-06 14:10:00,55.56,55.64,55.55,55.63,50700.0,40.4994,40.5577,40.4921,40.5505,50700.0
2011-12-06 14:15:00,55.63,55.67,55.61,55.61,83500.0,40.5505,40.5796,40.5359,40.5359,83500.0
2011-12-06 14:20:00,55.61,55.64,55.55,55.62,57600.0,40.5359,40.5577,40.4921,40.5432,57600.0
2011-12-06 14:25:00,55.62,55.69,55.62,55.65,78500.0,40.5432,40.5942,40.5432,40.565,78500.0
2011-12-06 14:30:00,55.65,55.68,55.61,55.68,87200.0,40.565,40.5869,40.5359,40.5869,87200.0
2011-12-06 14:35:00,55.67,55.73,55.63,55.72,108000.0,40.5796,40.6233,40.5505,40.6161,108000.0
2011-12-06 14:40:00,55.72,55.74,55.67,55.7,119800.0,40.6161,40.6306,40.5796,40.6015,119800.0
2011-12-06 14:45:00,55.7,55.73,55.6,55.62,108600.0,40.6015,40.6233,40.5286,40.5432,108600.0
2011-12-06 14:50:00,55.63,55.67,55.58,55.64,115000.0,40.5505,40.5796,40.514,40.5577,115000.0
2011-12-06 14:55:00,55.62,55.65,55.54,55.57,94500.0,40.5432,40.565,40.4849,40.5067,94500.0
2011-12-06 15:00:00,55.58,55.62,55.57,55.57,76400.0,40.514,40.5432,40.5067,40.5067,76400.0
2011-12-06 15:05:00,55.57,55.6,55.53,55.59,69600.0,40.5067,40.5286,40.4776,40.5213,69600.0
2011-12-06 15:10:00,55.6,55.62,55.57,55.58,92800.0,40.5286,40.5432,40.5067,40.514,92800.0
2011-12-06 15:15:00,55.58,55.61,55.49,55.5,80900.0,40.514,40.5359,40.4484,40.4557,80900.0
2011-12-06 15:20:00,55.51,55.52,55.43,55.44,51700.0,40.463,40.4703,40.4047,40.412,51700.0
2011-12-06 15:25:00,55.45,55.49,55.42,55.44,98800.0,40.4192,40.4484,40.3974,40.412,98800.0
2011-12-06 15:30:00,55.44,55.52,55.44,55.49,73600.0,40.412,40.4703,40.412,40.4484,73600.0
2011-12-06 15:35:00,55.5,55.55,55.47,55.5,133100.0,40.4557,40.4921,40.4338,40.4557,133100.0
2011-12-06 15:40:00,55.5,55.53,55.43,55.44,128900.0,40.4557,40.4776,40.4047,40.412,128900.0
2011-12-06 15:45:00,55.45,55.51,55.41,55.46,90800.0,40.4192,40.463,40.3901,40.4265,90800.0
2011-12-06 15:50:00,55.46,55.48,55.4,55.4,91700.0,40.4265,40.4411,40.3828,40.3828,91700.0
2011-12-06 15:55:00,55.4,55.4,55.32,55.35,261100.0,40.3828,40.3828,40.3245,40.3464,261100.0
2011-12-07 09:30:00,54.73,55.14,54.73,55.11,188400.0,40.187,40.4881,40.187,40.4661,188400.0
2011-12-07 09:35:00,55.12,55.12,54.94,55.08,83200.0,40.4734,40.4734,40.3412,40.444,83200.0
2011-12-07 09:40:00,55.09,55.11,54.98,55.09,127900.0,40.4514,40.4661,40.3706,40.4514,127900.0
2011-12-07 09:45:00,55.09,55.2,55.02,55.15,180600.0,40.4514,40.5321,40.4,40.4954,180600.0
2011-12-07 09:50:00,55.16,55.25,55.14,55.24,136600.0,40.5028,40.5688,40.4881,40.5615,136600.0
2011-12-07 09:55:00,55.24,55.29,55.18,55.22,88100.0,40.5615,40.5982,40.5174,40.5468,88100.0
2011-12-07 10:00:00,55.22,55.4,55.2,55.4,56900.0,40.5468,40.679,40.5321,40.679,56900.0
2011-12-07 10:05:00,55.39,55.39,55.24,55.24,99800.0,40.6716,40.6716,40.5615,40.5615,99800.0
2011-12-07 10:10:00,55.25,55.31,55.23,55.29,62500.0,40.5688,40.6129,40.5542,40.5982,62500.0
2011-12-07 10:15:00,55.29,55.31,55.25,55.27,49800.0,40.5982,40.6129,40.5688,40.5835,49800.0
2011-12-07 10:20:00,55.27,55.28,55.2,55.23,67300.0,40.5835,40.5909,40.5321,40.5542,67300.0
2011-12-07 10:25:00,55.24,55.31,55.2,55.31,93400.0,40.5615,40.6129,40.5321,40.6129,93400.0
2011-12-07 10:30:00,55.31,55.33,55.25,55.31,89700.0,40.6129,40.6276,40.5688,40.6129,89700.0
2011-12-07 10:35:00,55.3,55.37,55.27,55.37,68000.0,40.6056,40.657,40.5835,40.657,68000.0
2011-12-07 10:40:00,55.36,55.42,55.34,55.41,55900.0,40.6496,40.6937,40.6349,40.6863,55900.0
2011-12-07 10:45:00,55.41,55.47,55.4,55.45,53500.0,40.6863,40.7304,40.679,40.7157,53500.0
2011-12-07 10:50:00,55.46,55.5,55.42,55.45,53100.0,40.723,40.7524,40.6937,40.7157,53100.0
2011-12-07 10:55:00,55.45,55.48,55.36,55.48,67600.0,40.7157,40.7377,40.6496,40.7377,67600.0
2011-12-07 11:00:00,55.49,55.5,55.38,55.39,113800.0,40.7451,40.7524,40.6643,40.6716,113800.0
2011-12-07 11:05:00,55.39,55.45,55.39,55.39,45600.0,40.6716,40.7157,40.6716,40.6716,45600.0
2011-12-07 11:10:00,55.39,55.46,55.39,55.45,37100.0,40.6716,40.723,40.6716,40.7157,37100.0
2011-12-07 11:15:00,55.46,55.51,55.44,55.44,121700.0,40.723,40.7598,40.7084,40.7084,121700.0
2011-12-07 11:20:00,55.44,55.49,55.4,55.47,59300.0,40.7084,40.7451,40.679,40.7304,59300.0
2011-12-07 11:25:00,55.47,55.47,55.4,55.44,47300.0,40.7304,40.7304,40.679,40.7084,47300.0
2011-12-07 11:30:00,55.45,55.48,55.45,55.47,43800.0,40.7157,40.7377,40.7157,40.7304,43800.0
2011-12-07 11:35:00,55.47,55.53,55.47,55.5,47500.0,40.7304,40.7744,40.7304,40.7524,47500.0
2011-12-07 11:40:00,55.51,55.53,55.44,55.5,61600.0,40.7598,40.7744,40.7084,40.7524,61600.0
2011-12-07 11:45:00,55.5,55.51,55.48,55.5,29700.0,40.7524,40.7598,40.7377,40.7524,29700.0
2011-12-07 11:50:00,55.51,55.56,55.51,55.54,44900.0,40.7598,40.7965,40.7598,40.7818,44900.0
2011-12-07 11:55:00,55.54,55.57,55.52,55.52,32400.0,40.7818,40.8038,40.7671,40.7671,32400.0
2011-12-07 12:00:00,55.53,55.6,55.53,55.55,43500.0,40.7744,40.8258,40.7744,40.7891,43500.0
2011-12-07 12:05:00,55.55,55.59,55.54,55.58,30200.0,40.7891,40.8185,40.7818,40.8112,30200.0
2011-12-07 12:10:00,55.58,55.58,55.54,55.58,42200.0,40.8112,40.8112,40.7818,40.8112,42200.0
2011-12-07 12:15:00,55.58,55.58,55.55,55.56,41400.0,40.8112,40.8112,40.7891,40.7965,41400.0
2011-12-07 12:20:00,55.55,55.6,55.55,55.59,19100.0,40.7891,40.8258,40.7891,40.8185,19100.0
2011-12-07 12:25:00,55.58,55.66,55.58,55.61,171500.0,40.8112,40.8699,40.8112,40.8332,171500.0
2011-12-07 12:30:00,55.62,55.69,55.6,55.63,50800.0,40.8405,40.8919,40.8258,40.8479,50800.0
2011-12-07 12:35:00,55.64,55.7,55.64,55.69,24900.0,40.8552,40.8993,40.8552,40.8919,24900.0
2011-12-07 12:40:00,55.7,55.72,55.68,55.68,51900.0,40.8993,40.914,40.8846,40.8846,51900.0
2011-12-07 12:45:00,55.69,55.72,55.66,55.69,93600.0,40.8919,40.914,40.8699,40.8919,93600.0
2011-12-07 12:50:00,55.69,55.73,55.67,55.71,52600.0,40.8919,40.9213,40.8772,40.9066,52600.0
2011-12-07 12:55:00,55.71,55.75,55.7,55.74,48900.0,40.9066,40.936,40.8993,40.9286,48900.0
2011-12-07 13:00:00,55.74,55.76,55.67,55.67,120400.0,40.9286,40.9433,40.8772,40.8772,120400.0
2011-12-07 13:05:00,55.68,55.73,55.67,55.68,38500.0,40.8846,40.9213,40.8772,40.8846,38500.0
2011-12-07 13:10:00,55.68,55.7,55.59,55.64,60900.0,40.8846,40.8993,40.8185,40.8552,60900.0
2011-12-07 13:15:00,55.63,55.71,55.6,55.7,45900.0,40.8479,40.9066,40.8258,40.8993,45900.0
2011-12-07 13:20:00,55.7,55.7,55.6,55.62,37700.0,40.8993,40.8993,40.8258,40.8405,37700.0
2011-12-07 13:25:00,55.62,55.73,55.62,55.68,59000.0,40.8405,40.9213,40.8405,40.8846,59000.0
2011-12-07 13:30:00,55.69,55.71,55.65,55.7,35600.0,40.8919,40.9066,40.8626,40.8993,35600.0
2011-12-07 13:35:00,55.71,55.72,55.68,55.7,24200.0,40.9066,40.914,40.8846,40.8993,24200.0
2011-12-07 13:40:00,55.7,55.72,55.68,55.68,27800.0,40.8993,40.914,40.8846,40.8846,27800.0
2011-12-07 13:45:00,55.68,55.72,55.67,55.72,32800.0,40.8846,40.914,40.8772,40.914,32800.0
2011-12-07 13:50:00,55.72,55.77,55.72,55.76,25800.0,40.914,40.9507,40.914,40.9433,25800.0
2011-12-07 13:55:00,55.76,55.79,55.74,55.76,78300.0,40.9433,40.9654,40.9286,40.9433,78300.0
2011-12-07 14:00:00,55.76,55.8,55.74,55.76,45300.0,40.9433,40.9727,40.9286,40.9433,45300.0
2011-12-07 14:05:00,55.76,55.79,55.7,55.73,34800.0,40.9433,40.9654,40.8993,40.9213,34800.0
2011-12-07 14:10:00,55.73,55.76,55.71,55.73,45800.0,40.9213,40.9433,40.9066,40.9213,45800.0
2011-12-07 14:15:00,55.72,55.77,55.7,55.74,46500.0,40.914,40.9507,40.8993,40.9286,46500.0
2011-12-07 14:20:00,55.74,55.8,55.74,55.77,111900.0,40.9286,40.9727,40.9286,40.9507,111900.0
2011-12-07 14:25:00,55.78,55.83,55.76,55.82,62200.0,40.958,40.9947,40.9433,40.9874,62200.0
2011-12-07 14:30:00,55.82,55.88,55.8,55.84,168900.0,40.9874,41.0314,40.9727,41.0021,168900.0
2011-12-07 14:35:00,55.83,55.84,55.78,55.81,95600.0,40.9947,41.0021,40.958,40.98,95600.0
2011-12-07 14:40:00,55.81,55.83,55.65,55.67,118400.0,40.98,40.9947,40.8626,40.8772,118400.0
2011-12-07 14:45:00,55.67,55.75,55.63,55.65,56200.0,40.8772,40.936,40.8479,40.8626,56200.0
2011-12-07 14:50:00,55.64,55.67,55.62,55.64,36000.0,40.8552,40.8772,40.8405,40.8552,36000.0
2011-12-07 14:55:00,55.64,55.66,55.57,55.66,55500.0,40.8552,40.8699,40.8038,40.8699,55500.0
2011-12-07 15:00:00,55.66,55.75,55.66,55.68,35900.0,40.8699,40.936,40.8699,40.8846,35900.0
2011-12-07 15:05:00,55.68,55.72,55.67,55.69,83000.0,40.8846,40.914,40.8772,40.8919,83000.0
2011-12-07 15:10:00,55.69,55.72,55.67,55.72,49400.0,40.8919,40.914,40.8772,40.914,49400.0
2011-12-07 15:15:00,55.73,55.83,55.69,55.78,111600.0,40.9213,40.9947,40.8919,40.958,111600.0
2011-12-07 15:20:00,55.78,55.88,55.77,55.87,70200.0,40.958,41.0314,40.9507,41.0241,70200.0
2011-12-07 15:25:00,55.87,55.92,55.83,55.84,79700.0,41.0241,41.0608,40.9947,41.0021,79700.0
2011-12-07 15:30:00,55.84,55.9,55.81,55.88,121800.0,41.0021,41.0461,40.98,41.0314,121800.0
2011-12-07 15:35:00,55.88,56.01,55.86,56.0,199800.0,41.0314,41.1269,41.0168,41.1196,199800.0
2011-12-07 15:40:00,56.0,56.1,55.95,55.95,207100.0,41.1196,41.193,41.0828,41.0828,207100.0
2011-12-07 15:45:00,55.96,56.04,55.91,56.0,170900.0,41.0902,41.1489,41.0535,41.1196,170900.0
2011-12-07 15:50:00,56.0,56.09,56.0,56.05,189300.0,41.1196,41.1856,41.1196,41.1563,189300.0
2011-12-07 15:55:00,56.04,56.11,55.89,55.91,411700.0,41.1489,41.2003,41.0388,41.0535,411700.0
2011-12-08 09:30:00,55.77,56.05,55.58,55.98,105300.0,40.9507,41.1563,40.8112,41.1049,105300.0
2011-12-08 09:35:00,55.98,55.98,55.78,55.93,80900.0,41.1049,41.1049,40.958,41.0682,80900.0
2011-12-08 09:40:00,55.92,56.01,55.84,55.92,66700.0,41.0608,41.1269,41.0021,41.0608,66700.0
2011-12-08 09:45:00,55.89,56.02,55.79,55.87,187900.0,41.0388,41.1342,40.9654,41.0241,187900.0
2011-12-08 09:50:00,55.87,55.95,55.76,55.81,46400.0,41.0241,41.0828,40.9433,40.98,46400.0
2011-12-08 09:55:00,55.8,55.89,55.8,55.83,51800.0,40.9727,41.0388,40.9727,40.9947,51800.0
2011-12-08 10:00:00,55.83,55.89,55.74,55.75,39900.0,40.9947,41.0388,40.9286,40.936,39900.0
2011-12-08 10:05:00,55.74,55.85,55.68,55.81,60300.0,40.9286,41.0094,40.8846,40.98,60300.0
2011-12-08 10:10:00,55.8,55.87,55.79,55.87,59100.0,40.9727,41.0241,40.9654,41.0241,59100.0
2011-12-08 10:15:00,55.87,55.9,55.83,55.84,87000.0,41.0241,41.0461,40.9947,41.0021,87000.0
2011-12-08 10:20:00,55.84,55.93,55.8,55.85,125800.0,41.0021,41.0682,40.9727,41.0094,125800.0
2011-12-08 10:25:00,55.85,55.95,55.85,55.91,118900.0,41.0094,41.0828,41.0094,41.0535,118900.0
2011-12-08 10:30:00,55.91,55.97,55.9,55.96,91300.0,41.0535,41.0975,41.0461,41.0902,91300.0
2011-12-08 10:35:00,55.94,55.95,55.87,55.9,47500.0,41.0755,41.0828,41.0241,41.0461,47500.0
2011-12-08 10:40:00,55.89,55.91,55.86,55.89,40500.0,41.0388,41.0535,41.0168,41.0388,40500.0
2011-12-08 10:45:00,55.89,55.95,55.86,55.89,58000.0,41.0388,41.0828,41.0168,41.0388,58000.0
2011-12-08 10:50:00,55.89,55.99,55.89,55.95,45500.0,41.0388,41.1122,41.0388,41.0828,45500.0
2011-12-08 10:55:00,55.94,56.0,55.92,55.93,58600.0,41.0755,41.1196,41.0608,41.0682,58600.0
2011-12-08 11:00:00,55.92,55.93,55.87,55.91,44000.0,41.0608,41.0682,41.0241,41.0535,44000.0
2011-12-08 11:05:00,55.9,55.96,55.84,55.85,64000.0,41.0461,41.0902,41.0021,41.0094,64000.0
2011-12-08 11:10:00,55.85,55.87,55.81,55.82,92300.0,41.0094,41.0241,40.98,40.9874,92300.0
2011-12-08 11:15:00,55.82,55.86,55.75,55.79,57000.0,40.9874,41.0168,40.936,40.9654,57000.0
2011-12-08 11:20:00,55.8,55.88,55.77,55.84,172600.0,40.9727,41.0314,40.9507,41.0021,172600.0
2011-12-08 11:25:00,55.84,55.87,55.78,55.79,79300.0,41.0021,41.0241,40.958,40.9654,79300.0
2011-12-08 11:30:00,55.79,55.83,55.71,55.72,48200.0,40.9654,40.9947,40.9066,40.914,48200.0
2011-12-08 11:35:00,55.72,55.76,55.58,55.61,79400.0,40.914,40.9433,40.8112,40.8332,79400.0
2011-12-08 11:40:00,55.61,55.64,55.57,55.61,37500.0,40.8332,40.8552,40.8038,40.8332,37500.0
2011-12-08 11:45:00,55.6,55.64,55.59,55.61,50600.0,40.8258,40.8552,40.8185,40.8332,50600.0
2011-12-08 11:50:00,55.6,55.67,55.56,55.65,53900.0,40.8258,40.8772,40.7965,40.8626,53900.0
2011-12-08 11:55:00,55.64,55.67,55.61,55.62,28000.0,40.8552,40.8772,40.8332,40.8405,28000.0
2011-12-08 12:00:00,55.62,55.65,55.59,55.62,32700.0,40.8405,40.8626,40.8185,40.8405,32700.0
2011-12-08 12:05:00,55.62,55.73,55.61,55.72,26900.0,40.8405,40.9213,40.8332,40.914,26900.0
2011-12-08 12:10:00,55.73,55.8,55.7,55.78,26400.0,40.9213,40.9727,40.8993,40.958,26400.0
2011-12-08 12:15:00,55.78,55.8,55.74,55.74,111800.0,40.958,40.9727,40.9286,40.9286,111800.0
2011-12-08 12:20:00,55.74,55.76,55.7,55.71,22700.0,40.9286,40.9433,40.8993,40.9066,22700.0
2011-12-08 12:25:00,55.7,55.74,55.66,55.66,29500.0,40.8993,40.9286,40.8699,40.8699,29500.0
2011-12-08 12:30:00,55.67,55.75,55.64,55.73,45400.0,40.8772,40.936,40.8552,40.9213,45400.0
2011-12-08 12:35:00,55.73,55.76,55.61,55.63,70500.0,40.9213,40.9433,40.8332,40.8479,70500.0
2011-12-08 12:40:00,55.63,55.73,55.62,55.69,45100.0,40.8479,40.9213,40.8405,40.8919,45100.0
2011-12-08 12:45:00,55.7,55.79,55.69,55.78,27900.0,40.8993,40.9654,40.8919,40.958,27900.0
2011-12-08 12:50:00,55.79,55.82,55.76,55.82,50800.0,40.9654,40.9874,40.9433,40.9874,50800.0
2011-12-08 12:55:00,55.81,55.85,55.81,55.84,24700.0,40.98,41.0094,40.98,41.0021,24700.0
2011-12-08 13:00:00,55.84,55.85,55.73,55.74,42000.0,41.0021,41.0094,40.9213,40.9286,42000.0
2011-12-08 13:05:00,55.75,55.75,55.69,55.74,48900.0,40.936,40.936,40.8919,40.9286,48900.0
2011-12-08 13:10:00,55.74,55.82,55.73,55.81,55000.0,40.9286,40.9874,40.9213,40.98,55000.0
2011-12-08 13:15:00,55.8,55.85,55.76,55.84,35300.0,40.9727,41.0094,40.9433,41.0021,35300.0
2011-12-08 13:20:00,55.83,55.84,55.77,55.84,41100.0,40.9947,41.0021,40.9507,41.0021,41100.0
2011-12-08 13:25:00,55.84,55.91,55.8,55.89,39500.0,41.0021,41.0535,40.9727,41.0388,39500.0
2011-12-08 13:30:00,55.88,55.88,55.8,55.81,83100.0,41.0314,41.0314,40.9727,40.98,83100.0
2011-12-08 13:35:00,55.81,55.89,55.78,55.86,114700.0,40.98,41.0388,40.958,41.0168,114700.0
2011-12-08 13:40:00,55.86,55.95,55.85,55.94,106300.0,41.0168,41.0828,41.0094,41.0755,106300.0
2011-12-08 13:45:00,55.94,55.96,55.88,55.88,119000.0,41.0755,41.0902,41.0314,41.0314,119000.0
2011-12-08 13:50:00,55.88,55.89,55.83,55.84,26100.0,41.0314,41.0388,40.9947,41.0021,26100.0
2011-12-08 13:55:00,55.84,55.9,55.83,55.88,24700.0,41.0021,41.0461,40.9947,41.0314,24700.0
2011-12-08 14:00:00,55.87,55.87,55.79,55.8,29500.0,41.0241,41.0241,40.9654,40.9727,29500.0
2011-12-08 14:05:00,55.79,55.89,55.75,55.86,48000.0,40.9654,41.0388,40.936,41.0168,48000.0
2011-12-08 14:10:00,55.86,55.9,55.84,55.87,31300.0,41.0168,41.0461,41.0021,41.0241,31300.0
2011-12-08 14:15:00,55.87,55.93,55.86,55.9,100300.0,41.0241,41.0682,41.0168,41.0461,100300.0
2011-12-08 14:20:00,55.9,55.9,55.8,55.83,46900.0,41.0461,41.0461,40.9727,40.9947,46900.0
2011-12-08 14:25:00,55.83,55.88,55.81,55.87,45300.0,40.9947,41.0314,40.98,41.0241,45300.0
2011-12-08 14:30:00,55.86,55.9,55.82,55.85,53000.0,41.0168,41.0461,40.9874,41.0094,53000.0
2011-12-08 14:35:00,55.85,55.86,55.79,55.8,30900.0,41.0094,41.0168,40.9654,40.9727,30900.0
2011-12-08 14:40:00,55.8,55.83,55.73,55.78,80100.0,40.9727,40.9947,40.9213,40.958,80100.0
2011-12-08 14:45:00,55.78,55.84,55.77,55.83,44700.0,40.958,41.0021,40.9507,40.9947,44700.0
2011-12-08 14:50:00,55.83,55.84,55.72,55.73,55700.0,40.9947,41.0021,40.914,40.9213,55700.0
2011-12-08 14:55:00,55.73,55.8,55.73,55.8,62300.0,40.9213,40.9727,40.9213,40.9727,62300.0
2011-12-08 15:00:00,55.79,55.83,55.77,55.8,51200.0,40.9654,40.9947,40.9507,40.9727,51200.0
2011-12-08 15:05:00,55.8,55.81,55.67,55.69,54900.0,40.9727,40.98,40.8772,40.8919,54900.0
2011-12-08 15:10:00,55.69,55.77,55.67,55.75,111400.0,40.8919,40.9507,40.8772,40.936,111400.0
2011-12-08 15:15:00,55.75,55.83,55.73,55.83,64800.0,40.936,40.9947,40.9213,40.9947,64800.0
2011-12-08 15:20:00,55.82,55.82,55.71,55.74,102800.0,40.9874,40.9874,40.9066,40.9286,102800.0
2011-12-08 15:25:00,55.75,55.87,55.73,55.83,120600.0,40.936,41.0241,40.9213,40.9947,120600.0
2011-12-08 15:30:00,55.84,56.01,55.83,55.89,315400.0,41.0021,41.1269,40.9947,41.0388,315400.0
2011-12-08 15:35:00,55.89,55.91,55.73,55.73,86600.0,41.0388,41.0535,40.9213,40.9213,86600.0
2011-12-08 15:40:00,55.73,55.75,55.58,55.71,172900.0,40.9213,40.936,40.8112,40.9066,172900.0
2011-12-08 15:45:00,55.7,55.78,55.58,55.65,205700.0,40.8993,40.958,40.8112,40.8626,205700.0
2011-12-08 15:50:00,55.65,55.65,55.52,55.62,240500.0,40.8626,40.8626,40.7671,40.8405,240500.0
2011-12-08 15:55:00,55.62,55.63,55.44,55.56,498400.0,40.8405,40.8479,40.7084,40.7965,498400.0
2011-12-09 09:30:00,55.76,56.21,55.66,56.2,99500.0,40.9433,41.2738,40.8699,41.2664,99500.0
2011-12-09 09:35:00,56.17,56.17,55.87,55.94,96300.0,41.2444,41.2444,41.0241,41.0755,96300.0
2011-12-09 09:40:00,55.95,56.08,55.8,55.82,48200.0,41.0828,41.1783,40.9727,40.9874,48200.0
2011-12-09 09:45:00,55.8,56.02,55.8,55.91,127200.0,40.9727,41.1342,40.9727,41.0535,127200.0
2011-12-09 09:50:00,55.92,55.98,55.78,55.97,69200.0,41.0608,41.1049,40.958,41.0975,69200.0
2011-12-09 09:55:00,55.98,56.06,55.82,55.86,75000.0,41.1049,41.1636,40.9874,41.0168,75000.0
2011-12-09 10:00:00,55.86,56.03,55.85,55.99,179300.0,41.0168,41.1416,41.0094,41.1122,179300.0
2011-12-09 10:05:00,55.99,56.02,55.91,55.98,97200.0,41.1122,41.1342,41.0535,41.1049,97200.0
2011-12-09 10:10:00,55.98,56.02,55.87,55.94,103400.0,41.1049,41.1342,41.0241,41.0755,103400.0
2011-12-09 10:15:00,55.95,55.98,55.86,55.91,58500.0,41.0828,41.1049,41.0168,41.0535,58500.0
2011-12-09 10:20:00,55.9,55.96,55.89,55.94,43000.0,41.0461,41.0902,41.0388,41.0755,43000.0
2011-12-09 10:25:00,55.94,55.94,55.85,55.92,40900.0,41.0755,41.0755,41.0094,41.0608,40900.0
2011-12-09 10:30:00,55.91,55.93,55.84,55.84,51500.0,41.0535,41.0682,41.0021,41.0021,51500.0
2011-12-09 10:35:00,55.85,55.85,55.75,55.78,43000.0,41.0094,41.0094,40.936,40.958,43000.0
2011-12-09 10:40:00,55.78,55.88,55.76,55.76,53100.0,40.958,41.0314,40.9433,40.9433,53100.0
2011-12-09 10:45:00,55.77,55.81,55.75,55.76,35800.0,40.9507,40.98,40.936,40.9433,35800.0
2011-12-09 10:50:00,55.75,55.77,55.61,55.7,88000.0,40.936,40.9507,40.8332,40.8993,88000.0
2011-12-09 10:55:00,55.7,55.78,55.69,55.77,43200.0,40.8993,40.958,40.8919,40.9507,43200.0
2011-12-09 11:00:00,55.79,55.85,55.78,55.84,54900.0,40.9654,41.0094,40.958,41.0021,54900.0
2011-12-09 11:05:00,55.85,55.92,55.85,55.9,25200.0,41.0094,41.0608,41.0094,41.0461,25200.0
2011-12-09 11:10:00,55.91,55.95,55.88,55.91,75200.0,41.0535,41.0828,41.0314,41.0535,75200.0
2011-12-09 11:15:00,55.92,55.95,55.84,55.87,49700.0,41.0608,41.0828,41.0021,41.0241,49700.0
2011-12-09 11:20:00,55.86,55.89,55.82,55.82,31000.0,41.0168,41.0388,40.9874,40.9874,31000.0
2011-12-09 11:25:00,55.84,55.91,55.82,55.9,49500.0,41.0021,41.0535,40.9874,41.0461,49500.0
2011-12-09 11:30:00,55.9,55.91,55.81,55.86,61100.0,41.0461,41.0535,40.98,41.0168,61100.0
2011-12-09 11:35:00,55.86,55.88,55.84,55.88,39800.0,41.0168,41.0314,41.0021,41.0314,39800.0
2011-12-09 11:40:00,55.88,55.96,55.87,55.94,61400.0,41.0314,41.0902,41.0241,41.0755,61400.0
2011-12-09 11:45:00,55.93,55.94,55.85,55.87,98200.0,41.0682,41.0755,41.0094,41.0241,98200.0
2011-12-09 11:50:00,55.88,55.91,55.84,55.86,27900.0,41.0314,41.0535,41.0021,41.0168,27900.0
2011-12-09 11:55:00,55.86,55.91,55.86,55.91,13400.0,41.0168,41.0535,41.0168,41.0535,13400.0
2011-12-09 12:00:00,55.92,55.96,55.9,55.95,36500.0,41.0608,41.0902,41.0461,41.0828,36500.0
2011-12-09 12:05:00,55.95,56.07,55.95,56.07,97900.0,41.0828,41.171,41.0828,41.171,97900.0
2011-12-09 12:10:00,56.07,56.1,56.06,56.08,43300.0,41.171,41.193,41.1636,41.1783,43300.0
2011-12-09 12:15:00,56.08,56.13,56.04,56.1,42500.0,41.1783,41.215,41.1489,41.193,42500.0
2011-12-09 12:20:00,56.1,56.16,56.09,56.12,159300.0,41.193,41.237,41.1856,41.2077,159300.0
2011-12-09 12:25:00,56.12,56.12,56.01,56.01,29000.0,41.2077,41.2077,41.1269,41.1269,29000.0
2011-12-09 12:30:00,56.01,56.02,55.97,56.0,28900.0,41.1269,41.1342,41.0975,41.1196,28900.0
2011-12-09 12:35:00,56.0,56.05,55.99,56.02,21700.0,41.1196,41.1563,41.1122,41.1342,21700.0
2011-12-09 12:40:00,56.02,56.09,55.98,56.02,41200.0,41.1342,41.1856,41.1049,41.1342,41200.0
2011-12-09 12:45:00,56.03,56.06,55.99,56.01,20700.0,41.1416,41.1636,41.1122,41.1269,20700.0
2011-12-09 12:50:00,56.01,56.02,55.99,56.02,117500.0,41.1269,41.1342,41.1122,41.1342,117500.0
2011-12-09 12:55:00,56.02,56.07,56.02,56.04,26700.0,41.1342,41.171,41.1342,41.1489,26700.0
2011-12-09 13:00:00,56.04,56.11,56.03,56.11,32000.0,41.1489,41.2003,41.1416,41.2003,32000.0
2011-12-09 13:05:00,56.11,56.12,56.09,56.09,128300.0,41.2003,41.2077,41.1856,41.1856,128300.0
2011-12-09 13:10:00,56.09,56.09,56.01,56.02,36200.0,41.1856,41.1856,41.1269,41.1342,36200.0
2011-12-09 13:15:00,56.02,56.07,56.02,56.07,32200.0,41.1342,41.171,41.1342,41.171,32200.0
2011-12-09 13:20:00,56.07,56.11,56.07,56.08,20000.0,41.171,41.2003,41.171,41.1783,20000.0
2011-12-09 13:25:00,56.09,56.12,56.08,56.09,66300.0,41.1856,41.2077,41.1783,41.1856,66300.0
2011-12-09 13:30:00,56.08,56.13,56.07,56.1,47700.0,41.1783,41.215,41.171,41.193,47700.0
2011-12-09 13:35:00,56.1,56.12,56.09,56.09,24100.0,41.193,41.2077,41.1856,41.1856,24100.0
2011-12-09 13:40:00,56.09,56.14,56.06,56.14,24200.0,41.1856,41.2224,41.1636,41.2224,24200.0
2011-12-09 13:45:00,56.13,56.13,56.09,56.1,16300.0,41.215,41.215,41.1856,41.193,16300.0
2011-12-09 13:50:00,56.11,56.11,56.07,56.08,32300.0,41.2003,41.2003,41.171,41.1783,32300.0
2011-12-09 13:55:00,56.07,56.09,56.05,56.05,19100.0,41.171,41.1856,41.1563,41.1563,19100.0
2011-12-09 14:00:00,56.04,56.09,56.03,56.05,30300.0,41.1489,41.1856,41.1416,41.1563,30300.0
2011-12-09 14:05:00,56.05,56.11,56.04,56.1,41600.0,41.1563,41.2003,41.1489,41.193,41600.0
2011-12-09 14:10:00,56.09,56.11,56.09,56.11,27600.0,41.1856,41.2003,41.1856,41.2003,27600.0
2011-12-09 14:15:00,56.1,56.12,56.06,56.07,34500.0,41.193,41.2077,41.1636,41.171,34500.0
2011-12-09 14:20:00,56.06,56.07,56.0,56.01,20000.0,41.1636,41.171,41.1196,41.1269,20000.0
2011-12-09 14:25:00,56.01,56.12,55.99,56.1,51300.0,41.1269,41.2077,41.1122,41.193,51300.0
2011-12-09 14:30:00,56.1,56.13,56.08,56.12,117200.0,41.193,41.215,41.1783,41.2077,117200.0
2011-12-09 14:35:00,56.12,56.17,56.12,56.15,86600.0,41.2077,41.2444,41.2077,41.2297,86600.0
2011-12-09 14:40:00,56.15,56.16,56.12,56.15,23700.0,41.2297,41.237,41.2077,41.2297,23700.0
2011-12-09 14:45:00,56.14,56.17,56.1,56.15,213100.0,41.2224,41.2444,41.193,41.2297,213100.0
2011-12-09 14:50:00,56.16,56.16,56.1,56.15,37900.0,41.237,41.237,41.193,41.2297,37900.0
2011-12-09 14:55:00,56.15,56.15,56.06,56.06,41200.0,41.2297,41.2297,41.1636,41.1636,41200.0
2011-12-09 15:00:00,56.07,56.13,56.06,56.07,66400.0,41.171,41.215,41.1636,41.171,66400.0
2011-12-09 15:05:00,56.07,56.1,56.04,56.09,41700.0,41.171,41.193,41.1489,41.1856,41700.0
2011-12-09 15:10:00,56.1,56.14,56.1,56.12,43500.0,41.193,41.2224,41.193,41.2077,43500.0
2011-12-09 15:15:00,56.12,56.12,56.09,56.11,41800.0,41.2077,41.2077,41.1856,41.2003,41800.0
2011-12-09 15:20:00,56.11,56.14,56.04,56.09,54600.0,41.2003,41.2224,41.1489,41.1856,54600.0
2011-12-09 15:25:00,56.09,56.11,56.06,56.11,43500.0,41.1856,41.2003,41.1636,41.2003,43500.0
2011-12-09 15:30:00,56.11,56.11,56.03,56.03,40000.0,41.2003,41.2003,41.1416,41.1416,40000.0
2011-12-09 15:35:00,56.03,56.1,56.03,56.1,47600.0,41.1416,41.193,41.1416,41.193,47600.0
2011-12-09 15:40:00,56.09,56.14,56.08,56.11,78200.0,41.1856,41.2224,41.1783,41.2003,78200.0
2011-12-09 15:45:00,56.1,56.11,55.98,55.99,93600.0,41.193,41.2003,41.1049,41.1122,93600.0
2011-12-09 15:50:00,55.99,56.08,55.97,56.08,164000.0,41.1122,41.1783,41.0975,41.1783,164000.0
2011-12-09 15:55:00,56.07,56.15,55.96,56.01,463100.0,41.171,41.2297,41.0902,41.1269,463100.0
2011-12-12 09:30:00,55.47,55.75,55.35,55.71,94300.0,40.7304,40.936,40.6423,40.9066,94300.0
2011-12-12 09:35:00,55.74,55.74,55.52,55.58,47500.0,40.9286,40.9286,40.7671,40.8112,47500.0
2011-12-12 09:40:00,55.58,55.64,55.54,55.63,71800.0,40.8112,40.8552,40.7818,40.8479,71800.0
2011-12-12 09:45:00,55.62,55.72,55.57,55.7,63800.0,40.8405,40.914,40.8038,40.8993,63800.0
2011-12-12 09:50:00,55.7,55.73,55.64,55.66,42600.0,40.8993,40.9213,40.8552,40.8699,42600.0
2011-12-12 09:55:00,55.66,55.66,55.57,55.61,36500.0,40.8699,40.8699,40.8038,40.8332,36500.0
2011-12-12 10:00:00,55.62,55.63,55.54,55.55,36100.0,40.8405,40.8479,40.7818,40.7891,36100.0
2011-12-12 10:05:00,55.54,55.59,55.5,55.58,32800.0,40.7818,40.8185,40.7524,40.8112,32800.0
2011-12-12 10:10:00,55.57,55.61,55.54,55.59,31100.0,40.8038,40.8332,40.7818,40.8185,31100.0
2011-12-12 10:15:00,55.6,55.6,55.5,55.5,36300.0,40.8258,40.8258,40.7524,40.7524,36300.0
2011-12-12 10:20:00,55.5,55.5,55.41,55.43,37000.0,40.7524,40.7524,40.6863,40.701,37000.0
2011-12-12 10:25:00,55.43,55.5,55.39,55.43,25200.0,40.701,40.7524,40.6716,40.701,25200.0
2011-12-12 10:30:00,55.43,55.43,55.39,55.41,20300.0,40.701,40.701,40.6716,40.6863,20300.0
2011-12-12 10:35:00,55.41,55.44,55.4,55.4,31300.0,40.6863,40.7084,40.679,40.679,31300.0
2011-12-12 10:40:00,55.4,55.51,55.39,55.51,41800.0,40.679,40.7598,40.6716,40.7598,41800.0
2011-12-12 10:45:00,55.51,55.53,55.48,55.51,28000.0,40.7598,40.7744,40.7377,40.7598,28000.0
2011-12-12 10:50:00,55.51,55.56,55.49,55.56,42100.0,40.7598,40.7965,40.7451,40.7965,42100.0
2011-12-12 10:55:00,55.55,55.6,55.53,55.56,28300.0,40.7891,40.8258,40.7744,40.7965,28300.0
2011-12-12 11:00:00,55.56,55.6,55.54,55.57,28800.0,40.7965,40.8258,40.7818,40.8038,28800.0
2011-12-12 11:05:00,55.57,55.61,55.55,55.58,60500.0,40.8038,40.8332,40.7891,40.8112,60500.0
2011-12-12 11:10:00,55.59,55.6,55.52,55.52,33300.0,40.8185,40.8258,40.7671,40.7671,33300.0
2011-12-12 11:15:00,55.52,55.52,55.47,55.5,30700.0,40.7671,40.7671,40.7304,40.7524,30700.0
2011-12-12 11:20:00,55.5,55.64,55.5,55.62,56000.0,40.7524,40.8552,40.7524,40.8405,56000.0
2011-12-12 11:25:00,55.62,55.68,55.61,55.66,39800.0,40.8405,40.8846,40.8332,40.8699,39800.0
2011-12-12 11:30:00,55.65,55.66,55.53,55.53,31500.0,40.8626,40.8699,40.7744,40.7744,31500.0
2011-12-12 11:35:00,55.54,55.59,55.5,55.59,38000.0,40.7818,40.8185,40.7524,40.8185,38000.0
2011-12-12 11:40:00,55.58,55.6,55.53,55.54,28300.0,40.8112,40.8258,40.7744,40.7818,28300.0
2011-12-12 11:45:00,55.53,55.57,55.49,55.49,34300.0,40.7744,40.8038,40.7451,40.7451,34300.0
2011-12-12 11:50:00,55.49,55.56,55.48,55.53,45200.0,40.7451,40.7965,40.7377,40.7744,45200.0
2011-12-12 11:55:00,55.53,55.54,55.45,55.51,39800.0,40.7744,40.7818,40.7157,40.7598,39800.0
2011-12-12 12:00:00,55.49,55.52,55.48,55.5,33300.0,40.7451,40.7671,40.7377,40.7524,33300.0
2011-12-12 12:05:00,55.5,55.56,55.5,55.52,37800.0,40.7524,40.7965,40.7524,40.7671,37800.0
2011-12-12 12:10:00,55.52,55.58,55.5,55.57,19100.0,40.7671,40.8112,40.7524,40.8038,19100.0
2011-12-12 12:15:00,55.57,55.6,55.56,55.56,16700.0,40.8038,40.8258,40.7965,40.7965,16700.0
2011-12-12 12:20:00,55.56,55.58,55.54,55.58,23200.0,40.7965,40.8112,40.7818,40.8112,23200.0
2011-12-12 12:25:00,55.58,55.6,55.55,55.55,27300.0,40.8112,40.8258,40.7891,40.7891,27300.0
2011-12-12 12:30:00,55.55,55.55,55.5,55.51,29700.0,40.7891,40.7891,40.7524,40.7598,29700.0
2011-12-12 12:35:00,55.51,55.55,55.51,55.55,71900.0,40.7598,40.7891,40.7598,40.7891,71900.0
2011-12-12 12:40:00,55.55,55.57,55.52,55.57,31200.0,40.7891,40.8038,40.7671,40.8038,31200.0
2011-12-12 12:45:00,55.57,55.57,55.53,55.55,25100.0,40.8038,40.8038,40.7744,40.7891,25100.0
2011-12-12 12:50:00,55.56,55.57,55.54,55.57,25500.0,40.7965,40.8038,40.7818,40.8038,25500.0
2011-12-12 12:55:00,55.57,55.59,55.53,55.58,28800.0,40.8038,40.8185,40.7744,40.8112,28800.0
2011-12-12 13:00:00,55.57,55.58,55.51,55.56,35700.0,40.8038,40.8112,40.7598,40.7965,35700.0
2011-12-12 13:05:00,55.56,55.6,55.54,55.55,41100.0,40.7965,40.8258,40.7818,40.7891,41100.0
2011-12-12 13:10:00,55.55,55.6,55.54,55.59,39600.0,40.7891,40.8258,40.7818,40.8185,39600.0
2011-12-12 13:15:00,55.59,55.6,55.55,55.56,48100.0,40.8185,40.8258,40.7891,40.7965,48100.0
2011-12-12 13:20:00,55.56,55.67,55.56,55.67,35700.0,40.7965,40.8772,40.7965,40.8772,35700.0
2011-12-12 13:25:00,55.67,55.8,55.66,55.78,64100.0,40.8772,40.9727,40.8699,40.958,64100.0
2011-12-12 13:30:00,55.78,55.78,55.73,55.76,49500.0,40.958,40.958,40.9213,40.9433,49500.0
2011-12-12 13:35:00,55.75,55.8,55.75,55.79,37400.0,40.936,40.9727,40.936,40.9654,37400.0
2011-12-12 13:40:00,55.78,55.84,55.78,55.83,36700.0,40.958,41.0021,40.958,40.9947,36700.0
2011-12-12 13:45:00,55.84,55.86,55.8,55.82,35500.0,41.0021,41.0168,40.9727,40.9874,35500.0
2011-12-12 13:50:00,55.82,55.85,55.8,55.8,41100.0,40.9874,41.0094,40.9727,40.9727,41100.0
2011-12-12 13:55:00,55.8,55.81,55.78,55.8,15800.0,40.9727,40.98,40.958,40.9727,15800.0
2011-12-12 14:00:00,55.8,55.83,55.78,55.83,33200.0,40.9727,40.9947,40.958,40.9947,33200.0
2011-12-12 14:05:00,55.83,55.86,55.74,55.75,39500.0,40.9947,41.0168,40.9286,40.936,39500.0
2011-12-12 14:10:00,55.75,55.79,55.71,55.77,51800.0,40.936,40.9654,40.9066,40.9507,51800.0
2011-12-12 14:15:00,55.77,55.84,55.77,55.82,26700.0,40.9507,41.0021,40.9507,40.9874,26700.0
2011-12-12 14:20:00,55.81,55.92,55.81,55.9,41200.0,40.98,41.0608,40.98,41.0461,41200.0
2011-12-12 14:25:00,55.9,55.94,55.88,55.88,47000.0,41.0461,41.0755,41.0314,41.0314,47000.0
2011-12-12 14:30:00,55.88,55.89,55.84,55.84,55900.0,41.0314,41.0388,41.0021,41.0021,55900.0
2011-12-12 14:35:00,55.84,55.85,55.75,55.77,33600.0,41.0021,41.0094,40.936,40.9507,33600.0
2011-12-12 14:40:00,55.77,55.78,55.75,55.76,46100.0,40.9507,40.958,40.936,40.9433,46100.0
2011-12-12 14:45:00,55.76,55.77,55.7,55.7,52000.0,40.9433,40.9507,40.8993,40.8993,52000.0
2011-12-12 14:50:00,55.7,55.7,55.66,55.67,41900.0,40.8993,40.8993,40.8699,40.8772,41900.0
2011-12-12 14:55:00,55.67,55.75,55.64,55.74,46000.0,40.8772,40.936,40.8552,40.9286,46000.0
2011-12-12 15:00:00,55.75,55.76,55.72,55.74,59300.0,40.936,40.9433,40.914,40.9286,59300.0
2011-12-12 15:05:00,55.73,55.75,55.65,55.65,66200.0,40.9213,40.936,40.8626,40.8626,66200.0
2011-12-12 15:10:00,55.65,55.66,55.61,55.62,51100.0,40.8626,40.8699,40.8332,40.8405,51100.0
2011-12-12 15:15:00,55.63,55.65,55.61,55.63,61500.0,40.8479,40.8626,40.8332,40.8479,61500.0
2011-12-12 15:20:00,55.63,55.65,55.6,55.65,68400.0,40.8479,40.8626,40.8258,40.8626,68400.0
2011-12-12 15:25:00,55.64,55.82,55.64,55.77,112100.0,40.8552,40.9874,40.8552,40.9507,112100.0
2011-12-12 15:30:00,55.77,55.79,55.73,55.78,96000.0,40.9507,40.9654,40.9213,40.958,96000.0
2011-12-12 15:35:00,55.78,55.83,55.77,55.81,76000.0,40.958,40.9947,40.9507,40.98,76000.0
2011-12-12 15:40:00,55.82,55.94,55.79,55.8,108700.0,40.9874,41.0755,40.9654,40.9727,108700.0
2011-12-12 15:45:00,55.79,55.8,55.7,55.75,106300.0,40.9654,40.9727,40.8993,40.936,106300.0
2011-12-12 15:50:00,55.75,55.85,55.73,55.81,141000.0,40.936,41.0094,40.9213,40.98,141000.0
2011-12-12 15:55:00,55.82,55.85,55.74,55.83,365500.0,40.9874,41.0094,40.9286,40.9947,365500.0
2011-12-13 09:30:00,56.14,56.5,56.08,56.41,101300.0,41.2224,41.4867,41.1783,41.4206,101300.0
2011-12-13 09:35:00,56.4,56.47,56.31,56.46,82600.0,41.4133,41.4647,41.3472,41.4573,82600.0
2011-12-13 09:40:00,56.44,56.63,56.43,56.56,52900.0,41.4426,41.5822,41.4353,41.5308,52900.0
2011-12-13 09:45:00,56.57,56.69,56.54,56.67,78300.0,41.5381,41.6262,41.5161,41.6115,78300.0
2011-12-13 09:50:00,56.68,56.71,56.59,56.64,52300.0,41.6189,41.6409,41.5528,41.5895,52300.0
2011-12-13 09:55:00,56.64,56.84,56.64,56.79,70400.0,41.5895,41.7364,41.5895,41.6996,70400.0
2011-12-13 10:00:00,56.79,56.8,56.61,56.62,50300.0,41.6996,41.707,41.5675,41.5748,50300.0
2011-12-13 10:05:00,56.62,56.65,56.57,56.59,37800.0,41.5748,41.5968,41.5381,41.5528,37800.0
2011-12-13 10:10:00,56.6,56.62,56.55,56.57,59900.0,41.5601,41.5748,41.5234,41.5381,59900.0
2011-12-13 10:15:00,56.57,56.58,56.52,56.56,35100.0,41.5381,41.5454,41.5014,41.5308,35100.0
2011-12-13 10:20:00,56.56,56.64,56.56,56.62,34100.0,41.5308,41.5895,41.5308,41.5748,34100.0
2011-12-13 10:25:00,56.61,56.67,56.61,56.61,77300.0,41.5675,41.6115,41.5675,41.5675,77300.0
2011-12-13 10:30:00,56.6,56.62,56.54,56.62,89200.0,41.5601,41.5748,41.5161,41.5748,89200.0
2011-12-13 10:35:00,56.61,56.62,56.56,56.58,42700.0,41.5675,41.5748,41.5308,41.5454,42700.0
2011-12-13 10:40:00,56.59,56.6,56.55,56.58,44700.0,41.5528,41.5601,41.5234,41.5454,44700.0
2011-12-13 10:45:00,56.58,56.59,56.33,56.35,59400.0,41.5454,41.5528,41.3619,41.3766,59400.0
2011-12-13 10:50:00,56.34,56.46,56.28,56.42,96600.0,41.3692,41.4573,41.3252,41.428,96600.0
2011-12-13 10:55:00,56.41,56.53,56.41,56.46,67700.0,41.4206,41.5087,41.4206,41.4573,67700.0
2011-12-13 11:00:00,56.45,56.47,56.37,56.37,61700.0,41.45,41.4647,41.3912,41.3912,61700.0
2011-12-13 11:05:00,56.37,56.42,56.33,56.35,66800.0,41.3912,41.428,41.3619,41.3766,66800.0
2011-12-13 11:10:00,56.37,56.42,56.35,56.42,64500.0,41.3912,41.428,41.3766,41.428,64500.0
2011-12-13 11:15:00,56.41,56.5,56.4,56.49,45000.0,41.4206,41.4867,41.4133,41.4794,45000.0
2011-12-13 11:20:00,56.5,56.53,56.49,56.5,19100.0,41.4867,41.5087,41.4794,41.4867,19100.0
2011-12-13 11:25:00,56.49,56.52,56.47,56.5,30000.0,41.4794,41.5014,41.4647,41.4867,30000.0
2011-12-13 11:30:00,56.51,56.51,56.42,56.43,43500.0,41.494,41.494,41.428,41.4353,43500.0
2011-12-13 11:35:00,56.44,56.44,56.36,56.38,36400.0,41.4426,41.4426,41.3839,41.3986,36400.0
2011-12-13 11:40:00,56.38,56.38,56.3,56.32,28100.0,41.3986,41.3986,41.3398,41.3545,28100.0
2011-12-13 11:45:00,56.32,56.34,56.27,56.32,24700.0,41.3545,41.3692,41.3178,41.3545,24700.0
2011-12-13 11:50:00,56.33,56.35,56.31,56.34,20600.0,41.3619,41.3766,41.3472,41.3692,20600.0
2011-12-13 11:55:00,56.34,56.45,56.34,56.45,28300.0,41.3692,41.45,41.3692,41.45,28300.0
2011-12-13 12:00:00,56.45,56.51,56.44,56.48,26300.0,41.45,41.494,41.4426,41.472,26300.0
2011-12-13 12:05:00,56.48,56.48,56.46,56.47,33100.0,41.472,41.472,41.4573,41.4647,33100.0
2011-12-13 12:10:00,56.47,56.51,56.45,56.5,36500.0,41.4647,41.494,41.45,41.4867,36500.0
2011-12-13 12:15:00,56.5,56.52,56.49,56.51,21700.0,41.4867,41.5014,41.4794,41.494,21700.0
2011-12-13 12:20:00,56.5,56.52,56.49,56.52,25200.0,41.4867,41.5014,41.4794,41.5014,25200.0
2011-12-13 12:25:00,56.52,56.53,56.43,56.43,22100.0,41.5014,41.5087,41.4353,41.4353,22100.0
2011-12-13 12:30:00,56.44,56.46,56.43,56.44,19700.0,41.4426,41.4573,41.4353,41.4426,19700.0
2011-12-13 12:35:00,56.44,56.44,56.3,56.35,36100.0,41.4426,41.4426,41.3398,41.3766,36100.0
2011-12-13 12:40:00,56.36,56.39,56.35,56.35,21600.0,41.3839,41.4059,41.3766,41.3766,21600.0
2011-12-13 12:45:00,56.35,56.43,56.35,56.42,12700.0,41.3766,41.4353,41.3766,41.428,12700.0
2011-12-13 12:50:00,56.42,56.48,56.41,56.48,22700.0,41.428,41.472,41.4206,41.472,22700.0
2011-12-13 12:55:00,56.47,56.53,56.46,56.5,23600.0,41.4647,41.5087,41.4573,41.4867,23600.0
2011-12-13 13:00:00,56.49,56.49,56.44,56.46,26600.0,41.4794,41.4794,41.4426,41.4573,26600.0
2011-12-13 13:05:00,56.47,56.48,56.41,56.43,30500.0,41.4647,41.472,41.4206,41.4353,30500.0
2011-12-13 13:10:00,56.42,56.49,56.41,56.45,22200.0,41.428,41.4794,41.4206,41.45,22200.0
2011-12-13 13:15:00,56.45,56.51,56.43,56.5,18100.0,41.45,41.494,41.4353,41.4867,18100.0
2011-12-13 13:20:00,56.49,56.51,56.45,56.45,21300.0,41.4794,41.494,41.45,41.45,21300.0
2011-12-13 13:25:00,56.46,56.47,56.37,56.45,28500.0,41.4573,41.4647,41.3912,41.45,28500.0
2011-12-13 13:30:00,56.44,56.5,56.43,56.46,34300.0,41.4426,41.4867,41.4353,41.4573,34300.0
2011-12-13 13:35:00,56.47,56.48,56.41,56.46,31800.0,41.4647,41.472,41.4206,41.4573,31800.0
2011-12-13 13:40:00,56.46,56.51,56.45,56.5,19400.0,41.4573,41.494,41.45,41.4867,19400.0
2011-12-13 13:45:00,56.49,56.51,56.47,56.5,25600.0,41.4794,41.494,41.4647,41.4867,25600.0
2011-12-13 13:50:00,56.5,56.51,56.49,56.51,11700.0,41.4867,41.494,41.4794,41.494,11700.0
2011-12-13 13:55:00,56.51,56.55,56.5,56.55,18100.0,41.494,41.5234,41.4867,41.5234,18100.0
2011-12-13 14:00:00,56.54,56.56,56.53,56.53,40800.0,41.5161,41.5308,41.5087,41.5087,40800.0
2011-12-13 14:05:00,56.54,56.58,56.53,56.56,22200.0,41.5161,41.5454,41.5087,41.5308,22200.0
2011-12-13 14:10:00,56.56,56.59,56.48,56.51,87300.0,41.5308,41.5528,41.472,41.494,87300.0
2011-12-13 14:15:00,56.51,56.54,56.45,56.46,58600.0,41.494,41.5161,41.45,41.4573,58600.0
2011-12-13 14:20:00,56.45,56.51,56.35,56.37,66600.0,41.45,41.494,41.3766,41.3912,66600.0
2011-12-13 14:25:00,56.38,56.43,56.34,56.42,51000.0,41.3986,41.4353,41.3692,41.428,51000.0
2011-12-13 14:30:00,56.42,56.42,56.27,56.28,67100.0,41.428,41.428,41.3178,41.3252,67100.0
2011-12-13 14:35:00,56.3,56.3,56.08,56.08,60800.0,41.3398,41.3398,41.1783,41.1783,60800.0
2011-12-13 14:40:00,56.07,56.07,55.86,55.94,106400.0,41.171,41.171,41.0168,41.0755,106400.0
2011-12-13 14:45:00,55.93,55.97,55.82,55.88,78100.0,41.0682,41.0975,40.9874,41.0314,78100.0
2011-12-13 14:50:00,55.88,56.04,55.87,55.98,64200.0,41.0314,41.1489,41.0241,41.1049,64200.0
2011-12-13 14:55:00,55.99,56.04,55.98,56.03,41900.0,41.1122,41.1489,41.1049,41.1416,41900.0
2011-12-13 15:00:00,56.03,56.13,56.02,56.09,58700.0,41.1416,41.215,41.1342,41.1856,58700.0
2011-12-13 15:05:00,56.1,56.17,56.09,56.16,54800.0,41.193,41.2444,41.1856,41.237,54800.0
2011-12-13 15:10:00,56.16,56.18,56.09,56.12,74600.0,41.237,41.2517,41.1856,41.2077,74600.0
2011-12-13 15:15:00,56.11,56.14,56.08,56.12,89700.0,41.2003,41.2224,41.1783,41.2077,89700.0
2011-12-13 15:20:00,56.11,56.11,56.05,56.09,62200.0,41.2003,41.2003,41.1563,41.1856,62200.0
2011-12-13 15:25:00,56.09,56.12,55.94,56.0,134800.0,41.1856,41.2077,41.0755,41.1196,134800.0
2011-12-13 15:30:00,55.99,55.99,55.74,55.74,135400.0,41.1122,41.1122,40.9286,40.9286,135400.0
2011-12-13 15:35:00,55.72,55.78,55.58,55.72,96700.0,40.914,40.958,40.8112,40.914,96700.0
2011-12-13 15:40:00,55.73,55.87,55.68,55.87,109100.0,40.9213,41.0241,40.8846,41.0241,109100.0
2011-12-13 15:45:00,55.86,56.03,55.85,56.01,172700.0,41.0168,41.1416,41.0094,41.1269,172700.0
2011-12-13 15:50:00,56.0,56.01,55.66,55.73,214500.0,41.1196,41.1269,40.8699,40.9213,214500.0
2011-12-13 15:55:00,55.73,55.96,55.73,55.92,381500.0,40.9213,41.0902,40.9213,41.0608,381500.0
2011-12-14 09:30:00,55.77,56.35,55.77,56.33,108600.0,40.9507,41.3766,40.9507,41.3619,108600.0
2011-12-14 09:35:00,56.35,56.37,56.11,56.37,91800.0,41.3766,41.3912,41.2003,41.3912,91800.0
2011-12-14 09:40:00,56.34,56.43,56.29,56.31,62600.0,41.3692,41.4353,41.3325,41.3472,62600.0
2011-12-14 09:45:00,56.31,56.45,56.0,56.18,136900.0,41.3472,41.45,41.1196,41.2517,136900.0
2011-12-14 09:50:00,56.17,56.21,56.09,56.18,48100.0,41.2444,41.2738,41.1856,41.2517,48100.0
2011-12-14 09:55:00,56.18,56.2,56.1,56.12,50400.0,41.2517,41.2664,41.193,41.2077,50400.0
2011-12-14 10:00:00,56.11,56.12,56.03,56.07,37200.0,41.2003,41.2077,41.1416,41.171,37200.0
2011-12-14 10:05:00,56.05,56.09,55.95,55.98,33300.0,41.1563,41.1856,41.0828,41.1049,33300.0
2011-12-14 10:10:00,55.97,56.0,55.88,55.94,38100.0,41.0975,41.1196,41.0314,41.0755,38100.0
2011-12-14 10:15:00,55.94,56.02,55.92,56.02,33900.0,41.0755,41.1342,41.0608,41.1342,33900.0
2011-12-14 10:20:00,56.02,56.03,55.91,55.92,41300.0,41.1342,41.1416,41.0535,41.0608,41300.0
2011-12-14 10:25:00,55.92,56.02,55.9,56.01,27700.0,41.0608,41.1342,41.0461,41.1269,27700.0
2011-12-14 10:30:00,56.01,56.07,55.99,55.99,34400.0,41.1269,41.171,41.1122,41.1122,34400.0
2011-12-14 10:35:00,56.0,56.11,55.99,56.06,28400.0,41.1196,41.2003,41.1122,41.1636,28400.0
2011-12-14 10:40:00,56.06,56.12,56.04,56.12,38100.0,41.1636,41.2077,41.1489,41.2077,38100.0
2011-12-14 10:45:00,56.11,56.18,56.07,56.18,33600.0,41.2003,41.2517,41.171,41.2517,33600.0
2011-12-14 10:50:00,56.18,56.2,56.09,56.13,36100.0,41.2517,41.2664,41.1856,41.215,36100.0
2011-12-14 10:55:00,56.12,56.23,56.12,56.23,63900.0,41.2077,41.2884,41.2077,41.2884,63900.0
2011-12-14 11:00:00,56.22,56.25,56.21,56.24,29400.0,41.2811,41.3031,41.2738,41.2958,29400.0
2011-12-14 11:05:00,56.23,56.24,56.15,56.15,45400.0,41.2884,41.2958,41.2297,41.2297,45400.0
2011-12-14 11:10:00,56.16,56.19,56.14,56.19,38900.0,41.237,41.2591,41.2224,41.2591,38900.0
2011-12-14 11:15:00,56.19,56.2,56.16,56.17,38800.0,41.2591,41.2664,41.237,41.2444,38800.0
2011-12-14 11:20:00,56.17,56.19,56.14,56.17,32500.0,41.2444,41.2591,41.2224,41.2444,32500.0
2011-12-14 11:25:00,56.19,56.23,56.18,56.22,28800.0,41.2591,41.2884,41.2517,41.2811,28800.0
2011-12-14 11:30:00,56.22,56.24,56.14,56.24,37400.0,41.2811,41.2958,41.2224,41.2958,37400.0
2011-12-14 11:35:00,56.25,56.25,56.21,56.23,30200.0,41.3031,41.3031,41.2738,41.2884,30200.0
2011-12-14 11:40:00,56.23,56.35,56.21,56.33,36600.0,41.2884,41.3766,41.2738,41.3619,36600.0
2011-12-14 11:45:00,56.33,56.36,56.29,56.35,42500.0,41.3619,41.3839,41.3325,41.3766,42500.0
2011-12-14 11:50:00,56.34,56.47,56.34,56.47,37500.0,41.3692,41.4647,41.3692,41.4647,37500.0
2011-12-14 11:55:00,56.46,56.48,56.41,56.48,37500.0,41.4573,41.472,41.4206,41.472,37500.0
2011-12-14 12:00:00,56.48,56.51,56.46,56.46,39400.0,41.472,41.494,41.4573,41.4573,39400.0
2011-12-14 12:05:00,56.47,56.47,56.43,56.45,35400.0,41.4647,41.4647,41.4353,41.45,35400.0
2011-12-14 12:10:00,56.45,56.47,56.41,56.42,66800.0,41.45,41.4647,41.4206,41.428,66800.0
2011-12-14 12:15:00,56.42,56.46,56.38,56.45,36100.0,41.428,41.4573,41.3986,41.45,36100.0
2011-12-14 12:20:00,56.45,56.47,56.37,56.38,51200.0,41.45,41.4647,41.3912,41.3986,51200.0
2011-12-14 12:25:00,56.37,56.38,56.31,56.35,48100.0,41.3912,41.3986,41.3472,41.3766,48100.0
2011-12-14 12:30:00,56.35,56.45,56.34,56.42,34400.0,41.3766,41.45,41.3692,41.428,34400.0
2011-12-14 12:35:00,56.42,56.43,56.37,56.39,59000.0,41.428,41.4353,41.3912,41.4059,59000.0
2011-12-14 12:40:00,56.39,56.42,56.39,56.41,36300.0,41.4059,41.428,41.4059,41.4206,36300.0
2011-12-14 12:45:00,56.4,56.45,56.4,56.4,36000.0,41.4133,41.45,41.4133,41.4133,36000.0
2011-12-14 12:50:00,56.4,56.4,56.35,56.36,25200.0,41.4133,41.4133,41.3766,41.3839,25200.0
2011-12-14 12:55:00,56.36,56.42,56.33,56.42,22300.0,41.3839,41.428,41.3619,41.428,22300.0
2011-12-14 13:00:00,56.42,56.43,56.3,56.4,35200.0,41.428,41.4353,41.3398,41.4133,35200.0
2011-12-14 13:05:00,56.4,56.46,56.4,56.41,47500.0,41.4133,41.4573,41.4133,41.4206,47500.0
2011-12-14 13:10:00,56.41,56.47,56.37,56.45,50500.0,41.4206,41.4647,41.3912,41.45,50500.0
2011-12-14 13:15:00,56.46,56.52,56.45,56.49,51200.0,41.4573,41.5014,41.45,41.4794,51200.0
2011-12-14 13:20:00,56.49,56.52,56.42,56.42,50800.0,41.4794,41.5014,41.428,41.428,50800.0
2011-12-14 13:25:00,56.43,56.49,56.42,56.46,48100.0,41.4353,41.4794,41.428,41.4573,48100.0
2011-12-14 13:30:00,56.46,56.46,56.38,56.39,31400.0,41.4573,41.4573,41.3986,41.4059,31400.0
2011-12-14 13:35:00,56.39,56.45,56.38,56.44,49900.0,41.4059,41.45,41.3986,41.4426,49900.0
2011-12-14 13:40:00,56.44,56.44,56.36,56.38,39900.0,41.4426,41.4426,41.3839,41.3986,39900.0
2011-12-14 13:45:00,56.39,56.39,56.3,56.3,32500.0,41.4059,41.4059,41.3398,41.3398,32500.0
2011-12-14 13:50:00,56.3,56.3,56.23,56.29,32500.0,41.3398,41.3398,41.2884,41.3325,32500.0
2011-12-14 13:55:00,56.28,56.29,56.22,56.25,26900.0,41.3252,41.3325,41.2811,41.3031,26900.0
2011-12-14 14:00:00,56.25,56.28,56.19,56.27,43700.0,41.3031,41.3252,41.2591,41.3178,43700.0
2011-12-14 14:05:00,56.28,56.3,56.2,56.22,46500.0,41.3252,41.3398,41.2664,41.2811,46500.0
2011-12-14 14:10:00,56.22,56.25,56.17,56.18,48400.0,41.2811,41.3031,41.2444,41.2517,48400.0
2011-12-14 14:15:00,56.18,56.28,56.16,56.24,38800.0,41.2517,41.3252,41.237,41.2958,38800.0
2011-12-14 14:20:00,56.24,56.28,56.22,56.25,27200.0,41.2958,41.3252,41.2811,41.3031,27200.0
2011-12-14 14:25:00,56.25,56.33,56.24,56.3,36300.0,41.3031,41.3619,41.2958,41.3398,36300.0
2011-12-14 14:30:00,56.3,56.31,56.21,56.23,35600.0,41.3398,41.3472,41.2738,41.2884,35600.0
2011-12-14 14:35:00,56.22,56.23,56.08,56.1,71600.0,41.2811,41.2884,41.1783,41.193,71600.0
2011-12-14 14:40:00,56.12,56.19,56.11,56.15,35700.0,41.2077,41.2591,41.2003,41.2297,35700.0
2011-12-14 14:45:00,56.16,56.24,56.14,56.16,60300.0,41.237,41.2958,41.2224,41.237,60300.0
2011-12-14 14:50:00,56.15,56.15,55.99,56.01,38500.0,41.2297,41.2297,41.1122,41.1269,38500.0
2011-12-14 14:55:00,56.02,56.05,55.95,56.02,71800.0,41.1342,41.1563,41.0828,41.1342,71800.0
2011-12-14 15:00:00,56.02,56.05,55.99,56.0,61800.0,41.1342,41.1563,41.1122,41.1196,61800.0
2011-12-14 15:05:00,56.0,56.02,55.9,55.92,46300.0,41.1196,41.1342,41.0461,41.0608,46300.0
2011-12-14 15:10:00,55.93,56.09,55.92,56.01,82900.0,41.0682,41.1856,41.0608,41.1269,82900.0
2011-12-14 15:15:00,56.0,56.03,55.94,55.99,54100.0,41.1196,41.1416,41.0755,41.1122,54100.0
2011-12-14 15:20:00,55.99,56.0,55.91,56.0,50600.0,41.1122,41.1196,41.0535,41.1196,50600.0
2011-12-14 15:25:00,56.01,56.06,55.97,56.06,42600.0,41.1269,41.1636,41.0975,41.1636,42600.0
2011-12-14 15:30:00,56.07,56.09,55.94,55.98,64400.0,41.171,41.1856,41.0755,41.1049,64400.0
2011-12-14 15:35:00,55.98,56.03,55.94,56.02,63200.0,41.1049,41.1416,41.0755,41.1342,63200.0
2011-12-14 15:40:00,56.03,56.07,55.98,56.04,86100.0,41.1416,41.171,41.1049,41.1489,86100.0
2011-12-14 15:45:00,56.04,56.12,55.95,56.12,148300.0,41.1489,41.2077,41.0828,41.2077,148300.0
2011-12-14 15:50:00,56.1,56.11,55.97,55.98,116900.0,41.193,41.2003,41.0975,41.1049,116900.0
2011-12-14 15:55:00,55.99,56.01,55.92,55.98,261800.0,41.1122,41.1269,41.0608,41.1049,261800.0
2011-12-15 09:30:00,56.67,56.7,56.54,56.66,55300.0,41.6115,41.6336,41.5161,41.6042,55300.0
2011-12-15 09:35:00,56.67,56.8,56.53,56.71,62500.0,41.6115,41.707,41.5087,41.6409,62500.0
2011-12-15 09:40:00,56.71,56.78,56.66,56.68,42000.0,41.6409,41.6923,41.6042,41.6189,42000.0
2011-12-15 09:45:00,56.68,56.91,56.67,56.91,55400.0,41.6189,41.7878,41.6115,41.7878,55400.0
2011-12-15 09:50:00,56.91,56.93,56.77,56.81,42000.0,41.7878,41.8024,41.685,41.7143,42000.0
2011-12-15 09:55:00,56.81,56.85,56.75,56.79,56500.0,41.7143,41.7437,41.6703,41.6996,56500.0
2011-12-15 10:00:00,56.79,56.86,56.68,56.68,45800.0,41.6996,41.751,41.6189,41.6189,45800.0
2011-12-15 10:05:00,56.69,56.69,56.61,56.61,42700.0,41.6262,41.6262,41.5675,41.5675,42700.0
2011-12-15 10:10:00,56.61,56.64,56.56,56.57,65400.0,41.5675,41.5895,41.5308,41.5381,65400.0
2011-12-15 10:15:00,56.58,56.67,56.54,56.67,36100.0,41.5454,41.6115,41.5161,41.6115,36100.0
2011-12-15 10:20:00,56.68,56.73,56.66,56.66,33700.0,41.6189,41.6556,41.6042,41.6042,33700.0
2011-12-15 10:25:00,56.66,56.67,56.58,56.58,52100.0,41.6042,41.6115,41.5454,41.5454,52100.0
2011-12-15 10:30:00,56.59,56.63,56.57,56.62,101200.0,41.5528,41.5822,41.5381,41.5748,101200.0
2011-12-15 10:35:00,56.62,56.62,56.54,56.58,81900.0,41.5748,41.5748,41.5161,41.5454,81900.0
2011-12-15 10:40:00,56.58,56.61,56.54,56.57,69100.0,41.5454,41.5675,41.5161,41.5381,69100.0
2011-12-15 10:45:00,56.58,56.58,56.38,56.39,63400.0,41.5454,41.5454,41.3986,41.4059,63400.0
2011-12-15 10:50:00,56.38,56.42,56.37,56.42,38400.0,41.3986,41.428,41.3912,41.428,38400.0
2011-12-15 10:55:00,56.42,56.46,56.41,56.45,42100.0,41.428,41.4573,41.4206,41.45,42100.0
2011-12-15 11:00:00,56.46,56.49,56.44,56.49,31600.0,41.4573,41.4794,41.4426,41.4794,31600.0
2011-12-15 11:05:00,56.49,56.57,56.48,56.55,36200.0,41.4794,41.5381,41.472,41.5234,36200.0
2011-12-15 11:10:00,56.56,56.58,56.54,56.55,34900.0,41.5308,41.5454,41.5161,41.5234,34900.0
2011-12-15 11:15:00,56.56,56.6,56.55,56.58,17700.0,41.5308,41.5601,41.5234,41.5454,17700.0
2011-12-15 11:20:00,56.58,56.67,56.58,56.67,34000.0,41.5454,41.6115,41.5454,41.6115,34000.0
2011-12-15 11:25:00,56.67,56.79,56.67,56.77,39800.0,41.6115,41.6996,41.6115,41.685,39800.0
2011-12-15 11:30:00,56.77,56.81,56.77,56.79,33400.0,41.685,41.7143,41.685,41.6996,33400.0
2011-12-15 11:35:00,56.79,56.81,56.77,56.78,44300.0,41.6996,41.7143,41.685,41.6923,44300.0
2011-12-15 11:40:00,56.77,56.79,56.77,56.78,28000.0,41.685,41.6996,41.685,41.6923,28000.0
2011-12-15 11:45:00,56.78,56.86,56.78,56.78,32300.0,41.6923,41.751,41.6923,41.6923,32300.0
2011-12-15 11:50:00,56.77,56.77,56.69,56.71,46600.0,41.685,41.685,41.6262,41.6409,46600.0
2011-12-15 11:55:00,56.71,56.75,56.68,56.73,45800.0,41.6409,41.6703,41.6189,41.6556,45800.0
2011-12-15 12:00:00,56.74,56.79,56.73,56.78,24200.0,41.6629,41.6996,41.6556,41.6923,24200.0
2011-12-15 12:05:00,56.79,56.81,56.77,56.79,39900.0,41.6996,41.7143,41.685,41.6996,39900.0
2011-12-15 12:10:00,56.79,56.83,56.78,56.83,24300.0,41.6996,41.729,41.6923,41.729,24300.0
2011-12-15 12:15:00,56.83,56.89,56.83,56.87,36300.0,41.729,41.7731,41.729,41.7584,36300.0
2011-12-15 12:20:00,56.88,56.98,56.88,56.92,36600.0,41.7657,41.8391,41.7657,41.7951,36600.0
2011-12-15 12:25:00,56.93,56.98,56.92,56.98,34400.0,41.8024,41.8391,41.7951,41.8391,34400.0
2011-12-15 12:30:00,56.97,56.98,56.93,56.97,18900.0,41.8318,41.8391,41.8024,41.8318,18900.0
2011-12-15 12:35:00,56.97,57.01,56.95,57.01,24400.0,41.8318,41.8612,41.8171,41.8612,24400.0
2011-12-15 12:40:00,57.01,57.04,56.89,56.89,46300.0,41.8612,41.8832,41.7731,41.7731,46300.0
2011-12-15 12:45:00,56.88,56.91,56.88,56.88,31000.0,41.7657,41.7878,41.7657,41.7657,31000.0
2011-12-15 12:50:00,56.88,56.89,56.81,56.81,38600.0,41.7657,41.7731,41.7143,41.7143,38600.0
2011-12-15 12:55:00,56.81,56.84,56.8,56.83,20400.0,41.7143,41.7364,41.707,41.729,20400.0
2011-12-15 13:00:00,56.83,56.86,56.8,56.84,29400.0,41.729,41.751,41.707,41.7364,29400.0
2011-12-15 13:05:00,56.84,56.86,56.8,56.82,21900.0,41.7364,41.751,41.707,41.7217,21900.0
2011-12-15 13:10:00,56.83,56.85,56.79,56.79,23400.0,41.729,41.7437,41.6996,41.6996,23400.0
2011-12-15 13:15:00,56.78,56.82,56.78,56.81,20100.0,41.6923,41.7217,41.6923,41.7143,20100.0
2011-12-15 13:20:00,56.82,56.83,56.8,56.81,26900.0,41.7217,41.729,41.707,41.7143,26900.0
2011-12-15 13:25:00,56.8,56.89,56.78,56.88,44200.0,41.707,41.7731,41.6923,41.7657,44200.0
2011-12-15 13:30:00,56.87,56.88,56.78,56.8,42300.0,41.7584,41.7657,41.6923,41.707,42300.0
2011-12-15 13:35:00,56.81,56.87,56.8,56.84,32500.0,41.7143,41.7584,41.707,41.7364,32500.0
2011-12-15 13:40:00,56.83,57.03,56.82,57.01,83400.0,41.729,41.8759,41.7217,41.8612,83400.0
2011-12-15 13:45:00,57.0,57.04,56.98,57.03,29000.0,41.8538,41.8832,41.8391,41.8759,29000.0
2011-12-15 13:50:00,57.02,57.06,57.01,57.06,28900.0,41.8685,41.8979,41.8612,41.8979,28900.0
2011-12-15 13:55:00,57.07,57.13,57.06,57.09,46100.0,41.9052,41.9493,41.8979,41.9199,46100.0
2011-12-15 14:00:00,57.1,57.13,57.1,57.12,34800.0,41.9273,41.9493,41.9273,41.9419,34800.0
2011-12-15 14:05:00,57.11,57.11,57.03,57.03,42000.0,41.9346,41.9346,41.8759,41.8759,42000.0
2011-12-15 14:10:00,57.03,57.1,57.03,57.08,40000.0,41.8759,41.9273,41.8759,41.9126,40000.0
2011-12-15 14:15:00,57.09,57.1,57.08,57.08,32900.0,41.9199,41.9273,41.9126,41.9126,32900.0
2011-12-15 14:20:00,57.08,57.17,57.08,57.14,55900.0,41.9126,41.9787,41.9126,41.9566,55900.0
2011-12-15 14:25:00,57.15,57.17,57.13,57.13,61700.0,41.964,41.9787,41.9493,41.9493,61700.0
2011-12-15 14:30:00,57.13,57.16,57.09,57.1,59500.0,41.9493,41.9713,41.9199,41.9273,59500.0
2011-12-15 14:35:00,57.1,57.13,57.09,57.11,54700.0,41.9273,41.9493,41.9199,41.9346,54700.0
2011-12-15 14:40:00,57.11,57.12,57.11,57.11,24600.0,41.9346,41.9419,41.9346,41.9346,24600.0
2011-12-15 14:45:00,57.11,57.12,57.06,57.08,58800.0,41.9346,41.9419,41.8979,41.9126,58800.0
2011-12-15 14:50:00,57.08,57.1,57.06,57.07,91200.0,41.9126,41.9273,41.8979,41.9052,91200.0
2011-12-15 14:55:00,57.07,57.08,56.98,56.98,53700.0,41.9052,41.9126,41.8391,41.8391,53700.0
2011-12-15 15:00:00,56.98,57.02,56.98,57.01,51600.0,41.8391,41.8685,41.8391,41.8612,51600.0
2011-12-15 15:05:00,57.01,57.02,56.97,56.98,46200.0,41.8612,41.8685,41.8318,41.8391,46200.0
2011-12-15 15:10:00,56.98,57.03,56.94,56.95,49700.0,41.8391,41.8759,41.8098,41.8171,49700.0
2011-12-15 15:15:00,56.95,57.05,56.94,57.03,44800.0,41.8171,41.8905,41.8098,41.8759,44800.0
2011-12-15 15:20:00,57.02,57.03,56.94,56.94,53400.0,41.8685,41.8759,41.8098,41.8098,53400.0
2011-12-15 15:25:00,56.94,56.97,56.89,56.91,57100.0,41.8098,41.8318,41.7731,41.7878,57100.0
2011-12-15 15:30:00,56.91,56.98,56.89,56.95,66300.0,41.7878,41.8391,41.7731,41.8171,66300.0
2011-12-15 15:35:00,56.95,57.02,56.87,56.98,77700.0,41.8171,41.8685,41.7584,41.8391,77700.0
2011-12-15 15:40:00,56.98,56.98,56.83,56.83,94000.0,41.8391,41.8391,41.729,41.729,94000.0
2011-12-15 15:45:00,56.82,56.85,56.78,56.85,190200.0,41.7217,41.7437,41.6923,41.7437,190200.0
2011-12-15 15:50:00,56.85,56.85,56.7,56.71,135400.0,41.7437,41.7437,41.6336,41.6409,135400.0
2011-12-15 15:55:00,56.71,56.81,56.65,56.79,401600.0,41.6409,41.7143,41.5968,41.6996,401600.0
2011-12-16 09:30:00,57.13,57.4,57.1,57.25,2337500.0,41.9493,42.1475,41.9273,42.0374,2337500.0
2011-12-16 09:35:00,57.32,57.32,57.08,57.13,53700.0,42.0888,42.0888,41.9126,41.9493,53700.0
2011-12-16 09:40:00,57.16,57.23,56.98,56.99,52300.0,41.9713,42.0227,41.8391,41.8465,52300.0
2011-12-16 09:45:00,56.99,57.02,56.95,56.99,50200.0,41.8465,41.8685,41.8171,41.8465,50200.0
2011-12-16 09:50:00,56.98,57.07,56.96,57.07,53000.0,41.8391,41.9052,41.8245,41.9052,53000.0
2011-12-16 09:55:00,57.08,57.14,57.05,57.07,70800.0,41.9126,41.9566,41.8905,41.9052,70800.0
2011-12-16 10:00:00,57.05,57.15,56.99,57.12,69000.0,41.8905,41.964,41.8465,41.9419,69000.0
2011-12-16 10:05:00,57.13,57.23,57.13,57.19,43000.0,41.9493,42.0227,41.9493,41.9933,43000.0
2011-12-16 10:10:00,57.18,57.29,57.17,57.28,30000.0,41.986,42.0668,41.9787,42.0594,30000.0
2011-12-16 10:15:00,57.3,57.32,57.26,57.28,22700.0,42.0741,42.0888,42.0447,42.0594,22700.0
2011-12-16 10:20:00,57.29,57.33,57.26,57.32,38100.0,42.0668,42.0961,42.0447,42.0888,38100.0
2011-12-16 10:25:00,57.32,57.36,57.25,57.26,40700.0,42.0888,42.1182,42.0374,42.0447,40700.0
2011-12-16 10:30:00,57.26,57.31,57.24,57.25,40000.0,42.0447,42.0815,42.0301,42.0374,40000.0
2011-12-16 10:35:00,57.25,57.3,57.24,57.29,65300.0,42.0374,42.0741,42.0301,42.0668,65300.0
2011-12-16 10:40:00,57.29,57.29,57.23,57.23,42300.0,42.0668,42.0668,42.0227,42.0227,42300.0
2011-12-16 10:45:00,57.23,57.33,57.22,57.33,43700.0,42.0227,42.0961,42.0154,42.0961,43700.0
2011-12-16 10:50:00,57.32,57.37,57.32,57.33,27100.0,42.0888,42.1255,42.0888,42.0961,27100.0
2011-12-16 10:55:00,57.34,57.36,57.29,57.31,23200.0,42.1035,42.1182,42.0668,42.0815,23200.0
2011-12-16 11:00:00,57.31,57.34,57.29,57.34,44700.0,42.0815,42.1035,42.0668,42.1035,44700.0
2011-12-16 11:05:00,57.35,57.36,57.31,57.36,49100.0,42.1108,42.1182,42.0815,42.1182,49100.0
2011-12-16 11:10:00,57.37,57.42,57.36,57.39,36500.0,42.1255,42.1622,42.1182,42.1402,36500.0
2011-12-16 11:15:00,57.39,57.47,57.39,57.45,27700.0,42.1402,42.1989,42.1402,42.1843,27700.0
2011-12-16 11:20:00,57.47,57.5,57.45,57.49,79700.0,42.1989,42.221,42.1843,42.2136,79700.0
2011-12-16 11:25:00,57.49,57.55,57.47,57.54,36000.0,42.2136,42.2577,42.1989,42.2503,36000.0
2011-12-16 11:30:00,57.55,57.55,57.42,57.43,30400.0,42.2577,42.2577,42.1622,42.1696,30400.0
2011-12-16 11:35:00,57.43,57.47,57.41,57.41,29600.0,42.1696,42.1989,42.1549,42.1549,29600.0
2011-12-16 11:40:00,57.41,57.5,57.4,57.47,37900.0,42.1549,42.221,42.1475,42.1989,37900.0
2011-12-16 11:45:00,57.47,57.51,57.45,57.48,28600.0,42.1989,42.2283,42.1843,42.2063,28600.0
2011-12-16 11:50:00,57.48,57.48,57.45,57.46,32200.0,42.2063,42.2063,42.1843,42.1916,32200.0
2011-12-16 11:55:00,57.45,57.47,57.39,57.41,85700.0,42.1843,42.1989,42.1402,42.1549,85700.0
2011-12-16 12:00:00,57.41,57.41,57.35,57.39,127600.0,42.1549,42.1549,42.1108,42.1402,127600.0
2011-12-16 12:05:00,57.4,57.42,57.35,57.4,36100.0,42.1475,42.1622,42.1108,42.1475,36100.0
2011-12-16 12:10:00,57.42,57.42,57.4,57.4,19800.0,42.1622,42.1622,42.1475,42.1475,19800.0
2011-12-16 12:15:00,57.4,57.42,57.4,57.4,30500.0,42.1475,42.1622,42.1475,42.1475,30500.0
2011-12-16 12:20:00,57.41,57.45,57.37,57.45,52000.0,42.1549,42.1843,42.1255,42.1843,52000.0
2011-12-16 12:25:00,57.45,57.48,57.42,57.46,68000.0,42.1843,42.2063,42.1622,42.1916,68000.0
2011-12-16 12:30:00,57.46,57.47,57.36,57.36,106800.0,42.1916,42.1989,42.1182,42.1182,106800.0
2011-12-16 12:35:00,57.37,57.39,57.24,57.38,88100.0,42.1255,42.1402,42.0301,42.1329,88100.0
2011-12-16 12:40:00,57.38,57.46,57.35,57.42,60900.0,42.1329,42.1916,42.1108,42.1622,60900.0
2011-12-16 12:45:00,57.41,57.45,57.37,57.43,51000.0,42.1549,42.1843,42.1255,42.1696,51000.0
2011-12-16 12:50:00,57.43,57.48,57.4,57.41,56400.0,42.1696,42.2063,42.1475,42.1549,56400.0
2011-12-16 12:55:00,57.4,57.5,57.39,57.44,76400.0,42.1475,42.221,42.1402,42.1769,76400.0
2011-12-16 13:00:00,57.45,57.51,57.42,57.45,58700.0,42.1843,42.2283,42.1622,42.1843,58700.0
2011-12-16 13:05:00,57.45,57.45,57.37,57.37,37500.0,42.1843,42.1843,42.1255,42.1255,37500.0
2011-12-16 13:10:00,57.37,57.41,57.35,57.35,33500.0,42.1255,42.1549,42.1108,42.1108,33500.0
2011-12-16 13:15:00,57.35,57.37,57.3,57.37,50700.0,42.1108,42.1255,42.0741,42.1255,50700.0
2011-12-16 13:20:00,57.37,57.41,57.36,57.36,46100.0,42.1255,42.1549,42.1182,42.1182,46100.0
2011-12-16 13:25:00,57.36,57.38,57.31,57.38,43600.0,42.1182,42.1329,42.0815,42.1329,43600.0
2011-12-16 13:30:00,57.38,57.4,57.34,57.35,45100.0,42.1329,42.1475,42.1035,42.1108,45100.0
2011-12-16 13:35:00,57.35,57.38,57.34,57.35,43400.0,42.1108,42.1329,42.1035,42.1108,43400.0
2011-12-16 13:40:00,57.35,57.35,57.27,57.3,18800.0,42.1108,42.1108,42.0521,42.0741,18800.0
2011-12-16 13:45:00,57.31,57.38,57.3,57.38,30500.0,42.0815,42.1329,42.0741,42.1329,30500.0
2011-12-16 13:50:00,57.39,57.41,57.32,57.33,35900.0,42.1402,42.1549,42.0888,42.0961,35900.0
2011-12-16 13:55:00,57.33,57.34,57.07,57.08,43700.0,42.0961,42.1035,41.9052,41.9126,43700.0
2011-12-16 14:00:00,57.08,57.1,57.02,57.07,42800.0,41.9126,41.9273,41.8685,41.9052,42800.0
2011-12-16 14:05:00,57.06,57.13,57.06,57.07,36700.0,41.8979,41.9493,41.8979,41.9052,36700.0
2011-12-16 14:10:00,57.06,57.23,57.06,57.22,67000.0,41.8979,42.0227,41.8979,42.0154,67000.0
2011-12-16 14:15:00,57.22,57.25,57.19,57.2,50600.0,42.0154,42.0374,41.9933,42.0007,50600.0
2011-12-16 14:20:00,57.2,57.21,57.14,57.15,55500.0,42.0007,42.008,41.9566,41.964,55500.0
2011-12-16 14:25:00,57.15,57.21,57.15,57.16,39600.0,41.964,42.008,41.964,41.9713,39600.0
2011-12-16 14:30:00,57.16,57.31,57.14,57.3,75100.0,41.9713,42.0815,41.9566,42.0741,75100.0
2011-12-16 14:35:00,57.3,57.35,57.3,57.3,39700.0,42.0741,42.1108,42.0741,42.0741,39700.0
2011-12-16 14:40:00,57.3,57.35,57.29,57.34,41400.0,42.0741,42.1108,42.0668,42.1035,41400.0
2011-12-16 14:45:00,57.35,57.37,57.32,57.35,55700.0,42.1108,42.1255,42.0888,42.1108,55700.0
2011-12-16 14:50:00,57.35,57.35,57.31,57.33,41800.0,42.1108,42.1108,42.0815,42.0961,41800.0
2011-12-16 14:55:00,57.33,57.34,57.28,57.28,40700.0,42.0961,42.1035,42.0594,42.0594,40700.0
2011-12-16 15:00:00,57.29,57.3,57.26,57.28,32000.0,42.0668,42.0741,42.0447,42.0594,32000.0
2011-12-16 15:05:00,57.29,57.3,57.27,57.29,35800.0,42.0668,42.0741,42.0521,42.0668,35800.0
2011-12-16 15:10:00,57.28,57.35,57.28,57.32,40300.0,42.0594,42.1108,42.0594,42.0888,40300.0
2011-12-16 15:15:00,57.32,57.33,57.27,57.27,29700.0,42.0888,42.0961,42.0521,42.0521,29700.0
2011-12-16 15:20:00,57.27,57.3,57.13,57.18,68500.0,42.0521,42.0741,41.9493,41.986,68500.0
2011-12-16 15:25:00,57.18,57.22,57.16,57.16,43800.0,41.986,42.0154,41.9713,41.9713,43800.0
2011-12-16 15:30:00,57.16,57.26,57.16,57.25,64300.0,41.9713,42.0447,41.9713,42.0374,64300.0
2011-12-16 15:35:00,57.25,57.27,57.21,57.21,51200.0,42.0374,42.0521,42.008,42.008,51200.0
2011-12-16 15:40:00,57.21,57.27,57.18,57.21,68000.0,42.008,42.0521,41.986,42.008,68000.0
2011-12-16 15:45:00,57.21,57.26,57.2,57.21,97800.0,42.008,42.0447,42.0007,42.008,97800.0
2011-12-16 15:50:00,57.21,57.21,57.14,57.2,108300.0,42.008,42.008,41.9566,42.0007,108300.0
2011-12-16 15:55:00,57.2,57.32,57.2,57.26,329300.0,42.0007,42.0888,42.0007,42.0447,329300.0
2011-12-19 09:30:00,57.47,57.71,57.45,57.64,66900.0,42.1989,42.3752,42.1843,42.3238,66900.0
2011-12-19 09:35:00,57.63,57.66,57.54,57.57,33700.0,42.3164,42.3385,42.2503,42.2724,33700.0
2011-12-19 09:40:00,57.59,57.67,57.51,57.55,38300.0,42.2871,42.3458,42.2283,42.2577,38300.0
2011-12-19 09:45:00,57.55,57.72,57.55,57.7,53500.0,42.2577,42.3825,42.2577,42.3678,53500.0
2011-12-19 09:50:00,57.7,57.7,57.53,57.63,40400.0,42.3678,42.3678,42.243,42.3164,40400.0
2011-12-19 09:55:00,57.64,57.64,57.4,57.46,47000.0,42.3238,42.3238,42.1475,42.1916,47000.0
2011-12-19 10:00:00,57.46,57.5,57.38,57.41,38300.0,42.1916,42.221,42.1329,42.1549,38300.0
2011-12-19 10:05:00,57.4,57.45,57.36,57.42,48900.0,42.1475,42.1843,42.1182,42.1622,48900.0
2011-12-19 10:10:00,57.42,57.58,57.42,57.57,67600.0,42.1622,42.2797,42.1622,42.2724,67600.0
2011-12-19 10:15:00,57.58,57.61,57.5,57.59,86800.0,42.2797,42.3017,42.221,42.2871,86800.0
2011-12-19 10:20:00,57.58,57.59,57.48,57.5,57000.0,42.2797,42.2871,42.2063,42.221,57000.0
2011-12-19 10:25:00,57.5,57.58,57.5,57.58,37900.0,42.221,42.2797,42.221,42.2797,37900.0
2011-12-19 10:30:00,57.58,57.58,57.47,57.52,53600.0,42.2797,42.2797,42.1989,42.2357,53600.0
2011-12-19 10:35:00,57.52,57.54,57.49,57.54,38900.0,42.2357,42.2503,42.2136,42.2503,38900.0
2011-12-19 10:40:00,57.53,57.53,57.45,57.48,124100.0,42.243,42.243,42.1843,42.2063,124100.0
2011-12-19 10:45:00,57.48,57.5,57.43,57.48,76800.0,42.2063,42.221,42.1696,42.2063,76800.0
2011-12-19 10:50:00,57.48,57.49,57.35,57.36,49100.0,42.2063,42.2136,42.1108,42.1182,49100.0
2011-12-19 10:55:00,57.35,57.35,57.25,57.27,56500.0,42.1108,42.1108,42.0374,42.0521,56500.0
2011-12-19 11:00:00,57.27,57.28,57.22,57.23,51600.0,42.0521,42.0594,42.0154,42.0227,51600.0
2011-12-19 11:05:00,57.22,57.23,57.09,57.13,40900.0,42.0154,42.0227,41.9199,41.9493,40900.0
2011-12-19 11:10:00,57.13,57.21,57.13,57.19,32200.0,41.9493,42.008,41.9493,41.9933,32200.0
2011-12-19 11:15:00,57.2,57.21,57.15,57.17,27300.0,42.0007,42.008,41.964,41.9787,27300.0
2011-12-19 11:20:00,57.16,57.17,57.09,57.09,22300.0,41.9713,41.9787,41.9199,41.9199,22300.0
2011-12-19 11:25:00,57.1,57.22,57.1,57.2,32100.0,41.9273,42.0154,41.9273,42.0007,32100.0
2011-12-19 11:30:00,57.2,57.2,57.14,57.15,24900.0,42.0007,42.0007,41.9566,41.964,24900.0
2011-12-19 11:35:00,57.16,57.17,57.08,57.08,33400.0,41.9713,41.9787,41.9126,41.9126,33400.0
2011-12-19 11:40:00,57.08,57.09,57.04,57.07,27600.0,41.9126,41.9199,41.8832,41.9052,27600.0
2011-12-19 11:45:00,57.06,57.07,57.02,57.04,38400.0,41.8979,41.9052,41.8685,41.8832,38400.0
2011-12-19 11:50:00,57.04,57.06,57.03,57.05,38100.0,41.8832,41.8979,41.8759,41.8905,38100.0
2011-12-19 11:55:00,57.05,57.08,57.04,57.06,21900.0,41.8905,41.9126,41.8832,41.8979,21900.0
2011-12-19 12:00:00,57.06,57.15,57.04,57.08,30600.0,41.8979,41.964,41.8832,41.9126,30600.0
2011-12-19 12:05:00,57.06,57.1,57.06,57.1,9900.0,41.8979,41.9273,41.8979,41.9273,9900.0
2011-12-19 12:10:00,57.1,57.11,57.03,57.06,24500.0,41.9273,41.9346,41.8759,41.8979,24500.0
2011-12-19 12:15:00,57.06,57.06,57.03,57.05,19300.0,41.8979,41.8979,41.8759,41.8905,19300.0
2011-12-19 12:20:00,57.05,57.07,57.0,57.0,15600.0,41.8905,41.9052,41.8538,41.8538,15600.0
2011-12-19 12:25:00,57.0,57.0,56.93,56.93,35400.0,41.8538,41.8538,41.8024,41.8024,35400.0
2011-12-19 12:30:00,56.92,56.92,56.85,56.86,28100.0,41.7951,41.7951,41.7437,41.751,28100.0
2011-12-19 12:35:00,56.86,56.95,56.81,56.93,24500.0,41.751,41.8171,41.7143,41.8024,24500.0
2011-12-19 12:40:00,56.93,56.96,56.93,56.95,11200.0,41.8024,41.8245,41.8024,41.8171,11200.0
2011-12-19 12:45:00,56.96,57.02,56.93,56.98,98000.0,41.8245,41.8685,41.8024,41.8391,98000.0
2011-12-19 12:50:00,56.98,57.02,56.96,56.99,24600.0,41.8391,41.8685,41.8245,41.8465,24600.0
2011-12-19 12:55:00,56.99,57.1,56.99,57.09,20200.0,41.8465,41.9273,41.8465,41.9199,20200.0
2011-12-19 13:00:00,57.1,57.12,57.08,57.11,18100.0,41.9273,41.9419,41.9126,41.9346,18100.0
2011-12-19 13:05:00,57.12,57.13,57.09,57.09,17000.0,41.9419,41.9493,41.9199,41.9199,17000.0
2011-12-19 13:10:00,57.1,57.1,57.06,57.06,25700.0,41.9273,41.9273,41.8979,41.8979,25700.0
2011-12-19 13:15:00,57.07,57.09,57.03,57.06,19900.0,41.9052,41.9199,41.8759,41.8979,19900.0
2011-12-19 13:20:00,57.06,57.11,57.05,57.08,24700.0,41.8979,41.9346,41.8905,41.9126,24700.0
2011-12-19 13:25:00,57.07,57.08,57.05,57.07,17800.0,41.9052,41.9126,41.8905,41.9052,17800.0
2011-12-19 13:30:00,57.07,57.09,57.01,57.04,22900.0,41.9052,41.9199,41.8612,41.8832,22900.0
2011-12-19 13:35:00,57.03,57.04,57.01,57.02,28900.0,41.8759,41.8832,41.8612,41.8685,28900.0
2011-12-19 13:40:00,57.02,57.07,57.02,57.07,26600.0,41.8685,41.9052,41.8685,41.9052,26600.0
2011-12-19 13:45:00,57.06,57.13,57.05,57.11,23700.0,41.8979,41.9493,41.8905,41.9346,23700.0
2011-12-19 13:50:00,57.12,57.2,57.12,57.18,39900.0,41.9419,42.0007,41.9419,41.986,39900.0
2011-12-19 13:55:00,57.17,57.18,57.11,57.13,19700.0,41.9787,41.986,41.9346,41.9493,19700.0
2011-12-19 14:00:00,57.13,57.17,57.13,57.16,17900.0,41.9493,41.9787,41.9493,41.9713,17900.0
2011-12-19 14:05:00,57.15,57.17,57.1,57.14,20900.0,41.964,41.9787,41.9273,41.9566,20900.0
2011-12-19 14:10:00,57.13,57.13,57.11,57.12,14000.0,41.9493,41.9493,41.9346,41.9419,14000.0
2011-12-19 14:15:00,57.11,57.13,57.01,57.03,28500.0,41.9346,41.9493,41.8612,41.8759,28500.0
2011-12-19 14:20:00,57.02,57.05,57.0,57.02,23900.0,41.8685,41.8905,41.8538,41.8685,23900.0
2011-12-19 14:25:00,57.02,57.02,56.98,57.01,26300.0,41.8685,41.8685,41.8391,41.8612,26300.0
2011-12-19 14:30:00,57.01,57.01,56.97,56.97,17500.0,41.8612,41.8612,41.8318,41.8318,17500.0
2011-12-19 14:35:00,56.97,56.97,56.93,56.95,21200.0,41.8318,41.8318,41.8024,41.8171,21200.0
2011-12-19 14:40:00,56.95,56.98,56.94,56.97,25400.0,41.8171,41.8391,41.8098,41.8318,25400.0
2011-12-19 14:45:00,56.98,56.98,56.94,56.95,21300.0,41.8391,41.8391,41.8098,41.8171,21300.0
2011-12-19 14:50:00,56.94,56.97,56.93,56.97,20500.0,41.8098,41.8318,41.8024,41.8318,20500.0
2011-12-19 14:55:00,56.97,57.02,56.95,57.0,25100.0,41.8318,41.8685,41.8171,41.8538,25100.0
2011-12-19 15:00:00,56.99,56.99,56.78,56.78,77100.0,41.8465,41.8465,41.6923,41.6923,77100.0
2011-12-19 15:05:00,56.79,56.87,56.69,56.73,90700.0,41.6996,41.7584,41.6262,41.6556,90700.0
2011-12-19 15:10:00,56.73,56.76,56.66,56.68,51600.0,41.6556,41.6776,41.6042,41.6189,51600.0
2011-12-19 15:15:00,56.68,56.75,56.66,56.75,34900.0,41.6189,41.6703,41.6042,41.6703,34900.0
2011-12-19 15:20:00,56.75,56.75,56.67,56.69,51400.0,41.6703,41.6703,41.6115,41.6262,51400.0
2011-12-19 15:25:00,56.68,56.69,56.61,56.62,60200.0,41.6189,41.6262,41.5675,41.5748,60200.0
2011-12-19 15:30:00,56.62,56.68,56.6,56.64,74800.0,41.5748,41.6189,41.5601,41.5895,74800.0
2011-12-19 15:35:00,56.65,56.76,56.59,56.75,74900.0,41.5968,41.6776,41.5528,41.6703,74900.0
2011-12-19 15:40:00,56.75,56.81,56.67,56.76,130400.0,41.6703,41.7143,41.6115,41.6776,130400.0
2011-12-19 15:45:00,56.75,56.87,56.72,56.8,154900.0,41.6703,41.7584,41.6482,41.707,154900.0
2011-12-19 15:50:00,56.8,56.8,56.64,56.66,125000.0,41.707,41.707,41.5895,41.6042,125000.0
2011-12-19 15:55:00,56.66,56.76,56.65,56.74,238300.0,41.6042,41.6776,41.5968,41.6629,238300.0
2011-12-20 09:30:00,57.6,57.92,57.42,57.84,80500.0,42.2944,42.5294,42.1622,42.4706,80500.0
2011-12-20 09:35:00,57.84,58.15,57.77,58.0,84800.0,42.4706,42.6983,42.4192,42.5881,84800.0
2011-12-20 09:40:00,58.02,58.24,57.99,58.17,61000.0,42.6028,42.7643,42.5808,42.7129,61000.0
2011-12-20 09:45:00,58.21,58.21,57.99,58.02,51900.0,42.7423,42.7423,42.5808,42.6028,51900.0
2011-12-20 09:50:00,58.03,58.05,57.96,57.96,28400.0,42.6101,42.6248,42.5587,42.5587,28400.0
2011-12-20 09:55:00,57.96,57.96,57.86,57.89,41200.0,42.5587,42.5587,42.4853,42.5073,41200.0
2011-12-20 10:00:00,57.89,57.91,57.8,57.8,43400.0,42.5073,42.522,42.4413,42.4413,43400.0
2011-12-20 10:05:00,57.81,57.9,57.78,57.84,58100.0,42.4486,42.5147,42.4266,42.4706,58100.0
2011-12-20 10:10:00,57.85,57.93,57.83,57.9,39800.0,42.478,42.5367,42.4633,42.5147,39800.0
2011-12-20 10:15:00,57.9,57.9,57.74,57.74,49000.0,42.5147,42.5147,42.3972,42.3972,49000.0
2011-12-20 10:20:00,57.74,57.77,57.73,57.74,46200.0,42.3972,42.4192,42.3899,42.3972,46200.0
2011-12-20 10:25:00,57.74,57.87,57.73,57.81,75400.0,42.3972,42.4927,42.3899,42.4486,75400.0
2011-12-20 10:30:00,57.8,57.85,57.8,57.84,50600.0,42.4413,42.478,42.4413,42.4706,50600.0
2011-12-20 10:35:00,57.84,57.89,57.83,57.86,30200.0,42.4706,42.5073,42.4633,42.4853,30200.0
2011-12-20 10:40:00,57.86,57.93,57.86,57.92,24600.0,42.4853,42.5367,42.4853,42.5294,24600.0
2011-12-20 10:45:00,57.93,57.98,57.93,57.94,27600.0,42.5367,42.5734,42.5367,42.5441,27600.0
2011-12-20 10:50:00,57.95,58.0,57.94,57.97,28100.0,42.5514,42.5881,42.5441,42.5661,28100.0
2011-12-20 10:55:00,57.98,58.03,57.93,57.96,45900.0,42.5734,42.6101,42.5367,42.5587,45900.0
2011-12-20 11:00:00,57.96,58.0,57.95,57.96,33800.0,42.5587,42.5881,42.5514,42.5587,33800.0
2011-12-20 11:05:00,57.97,57.99,57.92,57.96,44600.0,42.5661,42.5808,42.5294,42.5587,44600.0
2011-12-20 11:10:00,57.95,57.99,57.93,57.95,25200.0,42.5514,42.5808,42.5367,42.5514,25200.0
2011-12-20 11:15:00,57.95,58.02,57.95,58.01,17900.0,42.5514,42.6028,42.5514,42.5955,17900.0
2011-12-20 11:20:00,58.01,58.01,57.95,57.96,26600.0,42.5955,42.5955,42.5514,42.5587,26600.0
2011-12-20 11:25:00,57.96,58.04,57.92,58.03,54200.0,42.5587,42.6175,42.5294,42.6101,54200.0
2011-12-20 11:30:00,58.03,58.07,58.0,58.04,32900.0,42.6101,42.6395,42.5881,42.6175,32900.0
2011-12-20 11:35:00,58.04,58.05,57.99,58.01,25100.0,42.6175,42.6248,42.5808,42.5955,25100.0
2011-12-20 11:40:00,58.01,58.02,57.99,58.0,16700.0,42.5955,42.6028,42.5808,42.5881,16700.0
2011-12-20 11:45:00,58.0,58.07,57.99,58.07,27000.0,42.5881,42.6395,42.5808,42.6395,27000.0
2011-12-20 11:50:00,58.08,58.1,57.97,57.97,33000.0,42.6469,42.6615,42.5661,42.5661,33000.0
2011-12-20 11:55:00,57.97,57.97,57.91,57.95,23300.0,42.5661,42.5661,42.522,42.5514,23300.0
2011-12-20 12:00:00,57.95,57.97,57.92,57.96,20700.0,42.5514,42.5661,42.5294,42.5587,20700.0
2011-12-20 12:05:00,57.96,57.99,57.95,57.99,16300.0,42.5587,42.5808,42.5514,42.5808,16300.0
2011-12-20 12:10:00,57.99,58.02,57.98,58.02,17300.0,42.5808,42.6028,42.5734,42.6028,17300.0
2011-12-20 12:15:00,58.01,58.05,58.0,58.02,13200.0,42.5955,42.6248,42.5881,42.6028,13200.0
2011-12-20 12:20:00,58.02,58.05,58.02,58.04,20700.0,42.6028,42.6248,42.6028,42.6175,20700.0
2011-12-20 12:25:00,58.03,58.06,58.02,58.04,18100.0,42.6101,42.6322,42.6028,42.6175,18100.0
2011-12-20 12:30:00,58.04,58.04,58.0,58.0,8200.0,42.6175,42.6175,42.5881,42.5881,8200.0
2011-12-20 12:35:00,58.01,58.01,57.95,57.95,31400.0,42.5955,42.5955,42.5514,42.5514,31400.0
2011-12-20 12:40:00,57.96,57.99,57.93,57.99,18400.0,42.5587,42.5808,42.5367,42.5808,18400.0
2011-12-20 12:45:00,57.98,57.98,57.93,57.95,17300.0,42.5734,42.5734,42.5367,42.5514,17300.0
2011-12-20 12:50:00,57.96,57.99,57.94,57.95,22000.0,42.5587,42.5808,42.5441,42.5514,22000.0
2011-12-20 12:55:00,57.94,57.96,57.92,57.96,29200.0,42.5441,42.5587,42.5294,42.5587,29200.0
2011-12-20 13:00:00,57.96,58.07,57.96,58.04,34100.0,42.5587,42.6395,42.5587,42.6175,34100.0
2011-12-20 13:05:00,58.03,58.13,58.03,58.13,29200.0,42.6101,42.6836,42.6101,42.6836,29200.0
2011-12-20 13:10:00,58.12,58.17,58.09,58.11,58400.0,42.6762,42.7129,42.6542,42.6689,58400.0
2011-12-20 13:15:00,58.11,58.14,58.07,58.09,19100.0,42.6689,42.6909,42.6395,42.6542,19100.0
2011-12-20 13:20:00,58.09,58.19,58.09,58.19,25000.0,42.6542,42.7276,42.6542,42.7276,25000.0
2011-12-20 13:25:00,58.2,58.22,58.17,58.18,24100.0,42.735,42.7497,42.7129,42.7203,24100.0
2011-12-20 13:30:00,58.17,58.17,58.13,58.14,40000.0,42.7129,42.7129,42.6836,42.6909,40000.0
2011-12-20 13:35:00,58.14,58.15,58.12,58.15,25400.0,42.6909,42.6983,42.6762,42.6983,25400.0
2011-12-20 13:40:00,58.16,58.2,58.16,58.19,22100.0,42.7056,42.735,42.7056,42.7276,22100.0
2011-12-20 13:45:00,58.2,58.26,58.18,58.26,35400.0,42.735,42.779,42.7203,42.779,35400.0
2011-12-20 13:50:00,58.25,58.26,58.22,58.24,25000.0,42.7717,42.779,42.7497,42.7643,25000.0
2011-12-20 13:55:00,58.23,58.27,58.22,58.23,48600.0,42.757,42.7864,42.7497,42.757,48600.0
2011-12-20 14:00:00,58.23,58.24,58.14,58.15,22600.0,42.757,42.7643,42.6909,42.6983,22600.0
2011-12-20 14:05:00,58.15,58.16,58.12,58.15,55700.0,42.6983,42.7056,42.6762,42.6983,55700.0
2011-12-20 14:10:00,58.14,58.15,58.12,58.14,21100.0,42.6909,42.6983,42.6762,42.6909,21100.0
2011-12-20 14:15:00,58.15,58.19,58.14,58.17,22100.0,42.6983,42.7276,42.6909,42.7129,22100.0
2011-12-20 14:20:00,58.17,58.21,58.17,58.18,26800.0,42.7129,42.7423,42.7129,42.7203,26800.0
2011-12-20 14:25:00,58.17,58.2,58.15,58.16,20600.0,42.7129,42.735,42.6983,42.7056,20600.0
2011-12-20 14:30:00,58.17,58.22,58.16,58.22,41400.0,42.7129,42.7497,42.7056,42.7497,41400.0
2011-12-20 14:35:00,58.21,58.24,58.18,58.18,23900.0,42.7423,42.7643,42.7203,42.7203,23900.0
2011-12-20 14:40:00,58.19,58.34,58.18,58.33,52000.0,42.7276,42.8378,42.7203,42.8304,52000.0
2011-12-20 14:45:00,58.33,58.33,58.21,58.24,42600.0,42.8304,42.8304,42.7423,42.7643,42600.0
2011-12-20 14:50:00,58.24,58.29,58.24,58.26,26700.0,42.7643,42.8011,42.7643,42.779,26700.0
2011-12-20 14:55:00,58.26,58.27,58.25,58.26,18100.0,42.779,42.7864,42.7717,42.779,18100.0
2011-12-20 15:00:00,58.26,58.27,58.22,58.23,35000.0,42.779,42.7864,42.7497,42.757,35000.0
2011-12-20 15:05:00,58.22,58.24,58.18,58.24,47500.0,42.7497,42.7643,42.7203,42.7643,47500.0
2011-12-20 15:10:00,58.23,58.23,58.2,58.22,29500.0,42.757,42.757,42.735,42.7497,29500.0
2011-12-20 15:15:00,58.21,58.27,58.19,58.19,49900.0,42.7423,42.7864,42.7276,42.7276,49900.0
2011-12-20 15:20:00,58.18,58.19,58.14,58.16,41200.0,42.7203,42.7276,42.6909,42.7056,41200.0
2011-12-20 15:25:00,58.16,58.22,58.14,58.2,58300.0,42.7056,42.7497,42.6909,42.735,58300.0
2011-12-20 15:30:00,58.2,58.2,58.11,58.13,52800.0,42.735,42.735,42.6689,42.6836,52800.0
2011-12-20 15:35:00,58.12,58.22,58.09,58.18,81700.0,42.6762,42.7497,42.6542,42.7203,81700.0
2011-12-20 15:40:00,58.18,58.24,58.13,58.18,75800.0,42.7203,42.7643,42.6836,42.7203,75800.0
2011-12-20 15:45:00,58.19,58.23,58.14,58.14,106500.0,42.7276,42.757,42.6909,42.6909,106500.0
2011-12-20 15:50:00,58.14,58.21,58.14,58.21,83900.0,42.6909,42.7423,42.6909,42.7423,83900.0
2011-12-20 15:55:00,58.21,58.24,58.1,58.12,330500.0,42.7423,42.7643,42.6615,42.6762,330500.0
2011-12-21 09:30:00,58.4,58.88,58.24,58.53,132000.0,42.8818,43.2343,42.7643,42.9773,132000.0
2011-12-21 09:35:00,58.53,58.6,58.32,58.45,40100.0,42.9773,43.0287,42.8231,42.9185,40100.0
2011-12-21 09:40:00,58.47,58.59,58.41,58.59,26100.0,42.9332,43.0213,42.8892,43.0213,26100.0
2011-12-21 09:45:00,58.6,58.71,58.56,58.69,45500.0,43.0287,43.1095,42.9993,43.0948,45500.0
2011-12-21 09:50:00,58.7,58.84,58.69,58.76,29500.0,43.1021,43.2049,43.0948,43.1462,29500.0
2011-12-21 09:55:00,58.76,58.79,58.68,58.79,40100.0,43.1462,43.1682,43.0874,43.1682,40100.0
2011-12-21 10:00:00,58.79,58.8,58.64,58.71,52500.0,43.1682,43.1755,43.0581,43.1095,52500.0
2011-12-21 10:05:00,58.71,58.8,58.68,58.8,25900.0,43.1095,43.1755,43.0874,43.1755,25900.0
2011-12-21 10:10:00,58.79,58.88,58.77,58.86,18400.0,43.1682,43.2343,43.1535,43.2196,18400.0
2011-12-21 10:15:00,58.85,58.86,58.79,58.79,25000.0,43.2122,43.2196,43.1682,43.1682,25000.0
2011-12-21 10:20:00,58.8,58.87,58.8,58.83,23500.0,43.1755,43.2269,43.1755,43.1976,23500.0
2011-12-21 10:25:00,58.83,58.86,58.78,58.82,17600.0,43.1976,43.2196,43.1608,43.1902,17600.0
2011-12-21 10:30:00,58.8,58.83,58.77,58.82,24100.0,43.1755,43.1976,43.1535,43.1902,24100.0
2011-12-21 10:35:00,58.83,58.9,58.82,58.9,30900.0,43.1976,43.249,43.1902,43.249,30900.0
2011-12-21 10:40:00,58.9,58.95,58.79,58.79,29600.0,43.249,43.2857,43.1682,43.1682,29600.0
2011-12-21 10:45:00,58.79,58.82,58.79,58.81,25400.0,43.1682,43.1902,43.1682,43.1829,25400.0
2011-12-21 10:50:00,58.8,58.82,58.75,58.82,15200.0,43.1755,43.1902,43.1388,43.1902,15200.0
2011-12-21 10:55:00,58.81,58.86,58.77,58.77,21700.0,43.1829,43.2196,43.1535,43.1535,21700.0
2011-12-21 11:00:00,58.77,58.79,58.74,58.74,20700.0,43.1535,43.1682,43.1315,43.1315,20700.0
2011-12-21 11:05:00,58.74,58.75,58.68,58.69,29800.0,43.1315,43.1388,43.0874,43.0948,29800.0
2011-12-21 11:10:00,58.7,58.7,58.63,58.66,22700.0,43.1021,43.1021,43.0507,43.0727,22700.0
2011-12-21 11:15:00,58.65,58.7,58.62,58.68,20100.0,43.0654,43.1021,43.0434,43.0874,20100.0
2011-12-21 11:20:00,58.69,58.75,58.69,58.73,17000.0,43.0948,43.1388,43.0948,43.1241,17000.0
2011-12-21 11:25:00,58.72,58.76,58.71,58.75,16100.0,43.1168,43.1462,43.1095,43.1388,16100.0
2011-12-21 11:30:00,58.75,58.81,58.74,58.79,24900.0,43.1388,43.1829,43.1315,43.1682,24900.0
2011-12-21 11:35:00,58.79,58.85,58.79,58.83,34500.0,43.1682,43.2122,43.1682,43.1976,34500.0
2011-12-21 11:40:00,58.82,58.85,58.75,58.85,37300.0,43.1902,43.2122,43.1388,43.2122,37300.0
2011-12-21 11:45:00,58.85,58.86,58.79,58.8,34500.0,43.2122,43.2196,43.1682,43.1755,34500.0
2011-12-21 11:50:00,58.81,58.82,58.77,58.8,18000.0,43.1829,43.1902,43.1535,43.1755,18000.0
2011-12-21 11:55:00,58.79,58.86,58.79,58.86,30900.0,43.1682,43.2196,43.1682,43.2196,30900.0
2011-12-21 12:00:00,58.87,58.88,58.82,58.83,25200.0,43.2269,43.2343,43.1902,43.1976,25200.0
2011-12-21 12:05:00,58.85,58.85,58.69,58.74,28000.0,43.2122,43.2122,43.0948,43.1315,28000.0
2011-12-21 12:10:00,58.74,58.82,58.73,58.8,29000.0,43.1315,43.1902,43.1241,43.1755,29000.0
2011-12-21 12:15:00,58.8,58.87,58.8,58.87,20600.0,43.1755,43.2269,43.1755,43.2269,20600.0
2011-12-21 12:20:00,58.87,58.88,58.72,58.73,18300.0,43.2269,43.2343,43.1168,43.1241,18300.0
2011-12-21 12:25:00,58.72,58.72,58.64,58.7,19300.0,43.1168,43.1168,43.0581,43.1021,19300.0
2011-12-21 12:30:00,58.68,58.76,58.68,58.73,22400.0,43.0874,43.1462,43.0874,43.1241,22400.0
2011-12-21 12:35:00,58.73,58.82,58.7,58.79,23200.0,43.1241,43.1902,43.1021,43.1682,23200.0
2011-12-21 12:40:00,58.79,58.8,58.77,58.79,13500.0,43.1682,43.1755,43.1535,43.1682,13500.0
2011-12-21 12:45:00,58.79,58.84,58.77,58.83,22500.0,43.1682,43.2049,43.1535,43.1976,22500.0
2011-12-21 12:50:00,58.83,58.84,58.77,58.77,11800.0,43.1976,43.2049,43.1535,43.1535,11800.0
2011-12-21 12:55:00,58.79,58.92,58.79,58.88,27800.0,43.1682,43.2636,43.1682,43.2343,27800.0
2011-12-21 13:00:00,58.88,58.96,58.86,58.9,32500.0,43.2343,43.293,43.2196,43.249,32500.0
2011-12-21 13:05:00,58.9,58.95,58.87,58.87,22800.0,43.249,43.2857,43.2269,43.2269,22800.0
2011-12-21 13:10:00,58.87,58.87,58.8,58.83,18300.0,43.2269,43.2269,43.1755,43.1976,18300.0
2011-12-21 13:15:00,58.83,58.83,58.8,58.82,12200.0,43.1976,43.1976,43.1755,43.1902,12200.0
2011-12-21 13:20:00,58.82,58.83,58.77,58.8,11500.0,43.1902,43.1976,43.1535,43.1755,11500.0
2011-12-21 13:25:00,58.81,58.82,58.75,58.76,21800.0,43.1829,43.1902,43.1388,43.1462,21800.0
2011-12-21 13:30:00,58.76,58.77,58.75,58.77,7600.0,43.1462,43.1535,43.1388,43.1535,7600.0
2011-12-21 13:35:00,58.77,58.86,58.77,58.83,19800.0,43.1535,43.2196,43.1535,43.1976,19800.0
2011-12-21 13:40:00,58.83,58.84,58.72,58.74,21900.0,43.1976,43.2049,43.1168,43.1315,21900.0
2011-12-21 13:45:00,58.73,58.78,58.73,58.78,27400.0,43.1241,43.1608,43.1241,43.1608,27400.0
2011-12-21 13:50:00,58.78,58.85,58.77,58.79,61700.0,43.1608,43.2122,43.1535,43.1682,61700.0
2011-12-21 13:55:00,58.8,58.87,58.79,58.87,27500.0,43.1755,43.2269,43.1682,43.2269,27500.0
2011-12-21 14:00:00,58.87,58.93,58.86,58.9,27800.0,43.2269,43.271,43.2196,43.249,27800.0
2011-12-21 14:05:00,58.9,58.94,58.88,58.93,19000.0,43.249,43.2783,43.2343,43.271,19000.0
2011-12-21 14:10:00,58.93,58.94,58.86,58.87,24700.0,43.271,43.2783,43.2196,43.2269,24700.0
2011-12-21 14:15:00,58.88,58.93,58.88,58.91,25000.0,43.2343,43.271,43.2343,43.2563,25000.0
2011-12-21 14:20:00,58.91,58.95,58.9,58.92,21700.0,43.2563,43.2857,43.249,43.2636,21700.0
2011-12-21 14:25:00,58.93,58.97,58.93,58.96,25900.0,43.271,43.3004,43.271,43.293,25900.0
2011-12-21 14:30:00,58.96,58.99,58.93,58.93,28500.0,43.293,43.315,43.271,43.271,28500.0
2011-12-21 14:35:00,58.93,59.03,58.93,59.03,29600.0,43.271,43.3444,43.271,43.3444,29600.0
2011-12-21 14:40:00,59.02,59.08,59.01,59.05,27500.0,43.3371,43.3811,43.3297,43.3591,27500.0
2011-12-21 14:45:00,59.06,59.14,59.06,59.11,31600.0,43.3664,43.4252,43.3664,43.4032,31600.0
2011-12-21 14:50:00,59.1,59.15,59.1,59.14,14800.0,43.3958,43.4325,43.3958,43.4252,14800.0
2011-12-21 14:55:00,59.14,59.16,59.06,59.07,28800.0,43.4252,43.4399,43.3664,43.3738,28800.0
2011-12-21 15:00:00,59.06,59.1,59.02,59.1,29200.0,43.3664,43.3958,43.3371,43.3958,29200.0
2011-12-21 15:05:00,59.09,59.16,59.09,59.16,26200.0,43.3885,43.4399,43.3885,43.4399,26200.0
2011-12-21 15:10:00,59.15,59.17,59.13,59.15,28000.0,43.4325,43.4472,43.4178,43.4325,28000.0
2011-12-21 15:15:00,59.14,59.15,59.11,59.14,29400.0,43.4252,43.4325,43.4032,43.4252,29400.0
2011-12-21 15:20:00,59.13,59.16,59.1,59.13,31100.0,43.4178,43.4399,43.3958,43.4178,31100.0
2011-12-21 15:25:00,59.14,59.15,59.1,59.12,40700.0,43.4252,43.4325,43.3958,43.4105,40700.0
2011-12-21 15:30:00,59.12,59.27,59.12,59.2,53600.0,43.4105,43.5206,43.4105,43.4692,53600.0
2011-12-21 15:35:00,59.2,59.25,59.17,59.18,44100.0,43.4692,43.506,43.4472,43.4546,44100.0
2011-12-21 15:40:00,59.18,59.18,59.12,59.14,47600.0,43.4546,43.4546,43.4105,43.4252,47600.0
2011-12-21 15:45:00,59.15,59.16,58.98,59.01,63400.0,43.4325,43.4399,43.3077,43.3297,63400.0
2011-12-21 15:50:00,59.01,59.09,58.91,59.01,68400.0,43.3297,43.3885,43.2563,43.3297,68400.0
2011-12-21 15:55:00,59.01,59.12,59.01,59.11,118900.0,43.3297,43.4105,43.3297,43.4032,118900.0
2011-12-22 09:30:00,59.24,59.3,59.11,59.23,35500.0,43.4986,43.5427,43.4032,43.4913,35500.0
2011-12-22 09:35:00,59.23,59.3,59.16,59.26,17900.0,43.4913,43.5427,43.4399,43.5133,17900.0
2011-12-22 09:40:00,59.26,59.5,59.15,59.38,103600.0,43.5133,43.6895,43.4325,43.6014,103600.0
2011-12-22 09:45:00,59.37,59.41,59.27,59.33,18500.0,43.5941,43.6234,43.5206,43.5647,18500.0
2011-12-22 09:50:00,59.32,59.37,59.27,59.32,11400.0,43.5574,43.5941,43.5206,43.5574,11400.0
2011-12-22 09:55:00,59.34,59.42,59.31,59.4,13100.0,43.572,43.6308,43.55,43.6161,13100.0
2011-12-22 10:00:00,59.42,59.53,59.41,59.53,61000.0,43.6308,43.7116,43.6234,43.7116,61000.0
2011-12-22 10:05:00,59.53,59.56,59.51,59.51,18200.0,43.7116,43.7336,43.6969,43.6969,18200.0
2011-12-22 10:10:00,59.52,59.62,59.52,59.6,16000.0,43.7042,43.7776,43.7042,43.763,16000.0
2011-12-22 10:15:00,59.6,59.64,59.59,59.64,13800.0,43.763,43.7923,43.7556,43.7923,13800.0
2011-12-22 10:20:00,59.62,59.67,59.6,59.62,12500.0,43.7776,43.8144,43.763,43.7776,12500.0
2011-12-22 10:25:00,59.63,59.67,59.62,59.65,13200.0,43.785,43.8144,43.7776,43.7997,13200.0
2011-12-22 10:30:00,59.65,59.65,59.61,59.61,14900.0,43.7997,43.7997,43.7703,43.7703,14900.0
2011-12-22 10:35:00,59.6,59.6,59.51,59.57,18600.0,43.763,43.763,43.6969,43.7409,18600.0
2011-12-22 10:40:00,59.57,59.61,59.56,59.61,8700.0,43.7409,43.7703,43.7336,43.7703,8700.0
2011-12-22 10:45:00,59.61,59.66,59.47,59.48,21700.0,43.7703,43.807,43.6675,43.6748,21700.0
2011-12-22 10:50:00,59.49,59.51,59.42,59.49,32400.0,43.6822,43.6969,43.6308,43.6822,32400.0
2011-12-22 10:55:00,59.48,59.53,59.43,59.45,29000.0,43.6748,43.7116,43.6381,43.6528,29000.0
2011-12-22 11:00:00,59.45,59.53,59.45,59.49,46500.0,43.6528,43.7116,43.6528,43.6822,46500.0
2011-12-22 11:05:00,59.49,59.51,59.4,59.41,13800.0,43.6822,43.6969,43.6161,43.6234,13800.0
2011-12-22 11:10:00,59.42,59.42,59.28,59.28,21200.0,43.6308,43.6308,43.528,43.528,21200.0
2011-12-22 11:15:00,59.27,59.35,59.27,59.28,35800.0,43.5206,43.5794,43.5206,43.528,35800.0
2011-12-22 11:20:00,59.27,59.28,59.22,59.24,12700.0,43.5206,43.528,43.4839,43.4986,12700.0
2011-12-22 11:25:00,59.23,59.27,59.16,59.21,20100.0,43.4913,43.5206,43.4399,43.4766,20100.0
2011-12-22 11:30:00,59.22,59.24,59.15,59.16,13900.0,43.4839,43.4986,43.4325,43.4399,13900.0
2011-12-22 11:35:00,59.17,59.23,59.15,59.23,16200.0,43.4472,43.4913,43.4325,43.4913,16200.0
2011-12-22 11:40:00,59.22,59.24,59.2,59.23,16000.0,43.4839,43.4986,43.4692,43.4913,16000.0
2011-12-22 11:45:00,59.24,59.32,59.23,59.3,15500.0,43.4986,43.5574,43.4913,43.5427,15500.0
2011-12-22 11:50:00,59.3,59.3,59.25,59.27,11700.0,43.5427,43.5427,43.506,43.5206,11700.0
2011-12-22 11:55:00,59.27,59.29,59.22,59.28,16400.0,43.5206,43.5353,43.4839,43.528,16400.0
2011-12-22 12:00:00,59.28,59.32,59.26,59.32,10700.0,43.528,43.5574,43.5133,43.5574,10700.0
2011-12-22 12:05:00,59.32,59.33,59.3,59.33,7300.0,43.5574,43.5647,43.5427,43.5647,7300.0
2011-12-22 12:10:00,59.33,59.34,59.3,59.32,10400.0,43.5647,43.572,43.5427,43.5574,10400.0
2011-12-22 12:15:00,59.32,59.37,59.31,59.36,11400.0,43.5574,43.5941,43.55,43.5867,11400.0
2011-12-22 12:20:00,59.36,59.38,59.34,59.36,19100.0,43.5867,43.6014,43.572,43.5867,19100.0
2011-12-22 12:25:00,59.36,59.39,59.27,59.38,64800.0,43.5867,43.6088,43.5206,43.6014,64800.0
2011-12-22 12:30:00,59.38,59.39,59.32,59.34,13900.0,43.6014,43.6088,43.5574,43.572,13900.0
2011-12-22 12:35:00,59.34,59.36,59.32,59.34,11800.0,43.572,43.5867,43.5574,43.572,11800.0
2011-12-22 12:40:00,59.34,59.36,59.32,59.32,17000.0,43.572,43.5867,43.5574,43.5574,17000.0
2011-12-22 12:45:00,59.32,59.32,59.28,59.32,11200.0,43.5574,43.5574,43.528,43.5574,11200.0
2011-12-22 12:50:00,59.32,59.33,59.29,59.3,10300.0,43.5574,43.5647,43.5353,43.5427,10300.0
2011-12-22 12:55:00,59.3,59.3,59.28,59.3,12800.0,43.5427,43.5427,43.528,43.5427,12800.0
2011-12-22 13:00:00,59.29,59.3,59.25,59.26,18900.0,43.5353,43.5427,43.506,43.5133,18900.0
2011-12-22 13:05:00,59.26,59.29,59.23,59.29,10600.0,43.5133,43.5353,43.4913,43.5353,10600.0
2011-12-22 13:10:00,59.28,59.29,59.26,59.27,12900.0,43.528,43.5353,43.5133,43.5206,12900.0
2011-12-22 13:15:00,59.26,59.28,59.25,59.25,48500.0,43.5133,43.528,43.506,43.506,48500.0
2011-12-22 13:20:00,59.26,59.26,59.21,59.22,21300.0,43.5133,43.5133,43.4766,43.4839,21300.0
2011-12-22 13:25:00,59.23,59.26,59.23,59.24,25200.0,43.4913,43.5133,43.4913,43.4986,25200.0
2011-12-22 13:30:00,59.24,59.26,59.21,59.24,39800.0,43.4986,43.5133,43.4766,43.4986,39800.0
2011-12-22 13:35:00,59.24,59.25,59.19,59.19,28700.0,43.4986,43.506,43.4619,43.4619,28700.0
2011-12-22 13:40:00,59.19,59.2,59.13,59.15,26900.0,43.4619,43.4692,43.4178,43.4325,26900.0
2011-12-22 13:45:00,59.15,59.16,59.13,59.14,23500.0,43.4325,43.4399,43.4178,43.4252,23500.0
2011-12-22 13:50:00,59.15,59.16,59.12,59.13,32800.0,43.4325,43.4399,43.4105,43.4178,32800.0
2011-12-22 13:55:00,59.13,59.15,59.07,59.08,18000.0,43.4178,43.4325,43.3738,43.3811,18000.0
2011-12-22 14:00:00,59.08,59.08,59.0,59.0,58700.0,43.3811,43.3811,43.3224,43.3224,58700.0
2011-12-22 14:05:00,59.0,59.01,58.98,58.98,24800.0,43.3224,43.3297,43.3077,43.3077,24800.0
2011-12-22 14:10:00,58.97,59.01,58.96,59.01,52500.0,43.3004,43.3297,43.293,43.3297,52500.0
2011-12-22 14:15:00,59.0,59.0,58.96,58.97,37800.0,43.3224,43.3224,43.293,43.3004,37800.0
2011-12-22 14:20:00,58.97,58.99,58.97,58.98,19000.0,43.3004,43.315,43.3004,43.3077,19000.0
2011-12-22 14:25:00,58.99,59.0,58.95,58.96,49600.0,43.315,43.3224,43.2857,43.293,49600.0
2011-12-22 14:30:00,58.95,59.03,58.95,59.03,39300.0,43.2857,43.3444,43.2857,43.3444,39300.0
2011-12-22 14:35:00,59.04,59.09,59.04,59.07,17900.0,43.3518,43.3885,43.3518,43.3738,17900.0
2011-12-22 14:40:00,59.08,59.09,59.01,59.01,57700.0,43.3811,43.3885,43.3297,43.3297,57700.0
2011-12-22 14:45:00,59.01,59.02,58.91,58.92,36900.0,43.3297,43.3371,43.2563,43.2636,36900.0
2011-12-22 14:50:00,58.92,58.97,58.91,58.94,30100.0,43.2636,43.3004,43.2563,43.2783,30100.0
2011-12-22 14:55:00,58.95,58.97,58.83,58.9,41800.0,43.2857,43.3004,43.1976,43.249,41800.0
2011-12-22 15:00:00,58.89,58.96,58.88,58.95,32500.0,43.2416,43.293,43.2343,43.2857,32500.0
2011-12-22 15:05:00,58.95,59.0,58.95,58.98,37300.0,43.2857,43.3224,43.2857,43.3077,37300.0
2011-12-22 15:10:00,58.99,59.04,58.99,59.03,17300.0,43.315,43.3518,43.315,43.3444,17300.0
2011-12-22 15:15:00,59.02,59.04,59.01,59.03,21000.0,43.3371,43.3518,43.3297,43.3444,21000.0
2011-12-22 15:20:00,59.04,59.13,59.03,59.11,36800.0,43.3518,43.4178,43.3444,43.4032,36800.0
2011-12-22 15:25:00,59.11,59.15,59.1,59.13,30700.0,43.4032,43.4325,43.3958,43.4178,30700.0
2011-12-22 15:30:00,59.13,59.14,59.08,59.09,37900.0,43.4178,43.4252,43.3811,43.3885,37900.0
2011-12-22 15:35:00,59.09,59.15,59.05,59.13,47100.0,43.3885,43.4325,43.3591,43.4178,47100.0
2011-12-22 15:40:00,59.12,59.13,59.02,59.05,50800.0,43.4105,43.4178,43.3371,43.3591,50800.0
2011-12-22 15:45:00,59.04,59.1,58.97,59.09,63900.0,43.3518,43.3958,43.3004,43.3885,63900.0
2011-12-22 15:50:00,59.09,59.16,59.08,59.13,53400.0,43.3885,43.4399,43.3811,43.4178,53400.0
2011-12-22 15:55:00,59.12,59.19,59.07,59.18,199400.0,43.4105,43.4619,43.3738,43.4546,199400.0
2011-12-23 09:30:00,59.51,59.55,59.36,59.39,54700.0,43.6969,43.7262,43.5867,43.6088,54700.0
2011-12-23 09:35:00,59.39,59.43,59.3,59.36,13900.0,43.6088,43.6381,43.5427,43.5867,13900.0
2011-12-23 09:40:00,59.39,59.58,59.35,59.57,14000.0,43.6088,43.7483,43.5794,43.7409,14000.0
2011-12-23 09:45:00,59.54,59.59,59.41,59.58,23300.0,43.7189,43.7556,43.6234,43.7483,23300.0
2011-12-23 09:50:00,59.58,59.64,59.58,59.58,7700.0,43.7483,43.7923,43.7483,43.7483,7700.0
2011-12-23 09:55:00,59.59,59.63,59.59,59.61,7900.0,43.7556,43.785,43.7556,43.7703,7900.0
2011-12-23 10:00:00,59.62,59.62,59.55,59.58,9300.0,43.7776,43.7776,43.7262,43.7483,9300.0
2011-12-23 10:05:00,59.58,59.63,59.57,59.61,8200.0,43.7483,43.785,43.7409,43.7703,8200.0
2011-12-23 10:10:00,59.6,59.62,59.55,59.62,15400.0,43.763,43.7776,43.7262,43.7776,15400.0
2011-12-23 10:15:00,59.61,59.62,59.53,59.61,17100.0,43.7703,43.7776,43.7116,43.7703,17100.0
2011-12-23 10:20:00,59.62,59.65,59.55,59.55,13000.0,43.7776,43.7997,43.7262,43.7262,13000.0
2011-12-23 10:25:00,59.55,59.56,59.51,59.52,15800.0,43.7262,43.7336,43.6969,43.7042,15800.0
2011-12-23 10:30:00,59.52,59.56,59.45,59.46,31800.0,43.7042,43.7336,43.6528,43.6602,31800.0
2011-12-23 10:35:00,59.46,59.47,59.4,59.4,12500.0,43.6602,43.6675,43.6161,43.6161,12500.0
2011-12-23 10:40:00,59.41,59.41,59.28,59.31,24800.0,43.6234,43.6234,43.528,43.55,24800.0
2011-12-23 10:45:00,59.31,59.33,59.29,59.31,9700.0,43.55,43.5647,43.5353,43.55,9700.0
2011-12-23 10:50:00,59.3,59.3,59.25,59.26,11700.0,43.5427,43.5427,43.506,43.5133,11700.0
2011-12-23 10:55:00,59.26,59.26,59.19,59.21,57800.0,43.5133,43.5133,43.4619,43.4766,57800.0
2011-12-23 11:00:00,59.22,59.23,59.18,59.18,29100.0,43.4839,43.4913,43.4546,43.4546,29100.0
2011-12-23 11:05:00,59.19,59.2,59.17,59.2,26100.0,43.4619,43.4692,43.4472,43.4692,26100.0
2011-12-23 11:10:00,59.2,59.24,59.19,59.23,25600.0,43.4692,43.4986,43.4619,43.4913,25600.0
2011-12-23 11:15:00,59.23,59.24,59.18,59.19,28700.0,43.4913,43.4986,43.4546,43.4619,28700.0
2011-12-23 11:20:00,59.19,59.24,59.19,59.24,11400.0,43.4619,43.4986,43.4619,43.4986,11400.0
2011-12-23 11:25:00,59.24,59.26,59.19,59.2,19300.0,43.4986,43.5133,43.4619,43.4692,19300.0
2011-12-23 11:30:00,59.2,59.26,59.2,59.25,25700.0,43.4692,43.5133,43.4692,43.506,25700.0
2011-12-23 11:35:00,59.25,59.26,59.23,59.25,21400.0,43.506,43.5133,43.4913,43.506,21400.0
2011-12-23 11:40:00,59.25,59.28,59.23,59.28,21100.0,43.506,43.528,43.4913,43.528,21100.0
2011-12-23 11:45:00,59.28,59.29,59.23,59.24,13700.0,43.528,43.5353,43.4913,43.4986,13700.0
2011-12-23 11:50:00,59.24,59.25,59.23,59.25,13600.0,43.4986,43.506,43.4913,43.506,13600.0
2011-12-23 11:55:00,59.25,59.26,59.23,59.24,7700.0,43.506,43.5133,43.4913,43.4986,7700.0
2011-12-23 12:00:00,59.24,59.26,59.22,59.22,14200.0,43.4986,43.5133,43.4839,43.4839,14200.0
2011-12-23 12:05:00,59.22,59.22,59.19,59.2,10900.0,43.4839,43.4839,43.4619,43.4692,10900.0
2011-12-23 12:10:00,59.21,59.22,59.2,59.22,9200.0,43.4766,43.4839,43.4692,43.4839,9200.0
2011-12-23 12:15:00,59.22,59.22,59.18,59.19,10400.0,43.4839,43.4839,43.4546,43.4619,10400.0
2011-12-23 12:20:00,59.19,59.19,59.17,59.19,19200.0,43.4619,43.4619,43.4472,43.4619,19200.0
2011-12-23 12:25:00,59.19,59.19,59.16,59.17,7600.0,43.4619,43.4619,43.4399,43.4472,7600.0
2011-12-23 12:30:00,59.17,59.23,59.16,59.21,20300.0,43.4472,43.4913,43.4399,43.4766,20300.0
2011-12-23 12:35:00,59.21,59.21,59.19,59.19,11100.0,43.4766,43.4766,43.4619,43.4619,11100.0
2011-12-23 12:40:00,59.19,59.2,59.18,59.19,19200.0,43.4619,43.4692,43.4546,43.4619,19200.0
2011-12-23 12:45:00,59.18,59.2,59.18,59.2,6700.0,43.4546,43.4692,43.4546,43.4692,6700.0
2011-12-23 12:50:00,59.2,59.21,59.18,59.19,16600.0,43.4692,43.4766,43.4546,43.4619,16600.0
2011-12-23 12:55:00,59.19,59.2,59.17,59.18,9800.0,43.4619,43.4692,43.4472,43.4546,9800.0
2011-12-23 13:00:00,59.18,59.19,59.14,59.18,12100.0,43.4546,43.4619,43.4252,43.4546,12100.0
2011-12-23 13:05:00,59.17,59.19,59.16,59.16,13300.0,43.4472,43.4619,43.4399,43.4399,13300.0
2011-12-23 13:10:00,59.16,59.17,59.14,59.16,15400.0,43.4399,43.4472,43.4252,43.4399,15400.0
2011-12-23 13:15:00,59.15,59.18,59.14,59.14,12300.0,43.4325,43.4546,43.4252,43.4252,12300.0
2011-12-23 13:20:00,59.14,59.14,59.09,59.11,12600.0,43.4252,43.4252,43.3885,43.4032,12600.0
2011-12-23 13:25:00,59.11,59.14,59.11,59.14,7100.0,43.4032,43.4252,43.4032,43.4252,7100.0
2011-12-23 13:30:00,59.14,59.14,59.1,59.1,15000.0,43.4252,43.4252,43.3958,43.3958,15000.0
2011-12-23 13:35:00,59.1,59.11,59.08,59.09,10400.0,43.3958,43.4032,43.3811,43.3885,10400.0
2011-12-23 13:40:00,59.08,59.1,59.08,59.09,4400.0,43.3811,43.3958,43.3811,43.3885,4400.0
2011-12-23 13:45:00,59.09,59.1,59.07,59.08,13400.0,43.3885,43.3958,43.3738,43.3811,13400.0
2011-12-23 13:50:00,59.08,59.11,59.08,59.09,10100.0,43.3811,43.4032,43.3811,43.3885,10100.0
2011-12-23 13:55:00,59.09,59.11,59.09,59.1,8400.0,43.3885,43.4032,43.3885,43.3958,8400.0
2011-12-23 14:00:00,59.1,59.11,59.07,59.07,10100.0,43.3958,43.4032,43.3738,43.3738,10100.0
2011-12-23 14:05:00,59.07,59.08,59.07,59.08,7000.0,43.3738,43.3811,43.3738,43.3811,7000.0
2011-12-23 14:10:00,59.08,59.1,59.08,59.08,19000.0,43.3811,43.3958,43.3811,43.3811,19000.0
2011-12-23 14:15:00,59.08,59.1,59.08,59.09,12000.0,43.3811,43.3958,43.3811,43.3885,12000.0
2011-12-23 14:20:00,59.08,59.09,59.06,59.07,12900.0,43.3811,43.3885,43.3664,43.3738,12900.0
2011-12-23 14:25:00,59.07,59.1,59.07,59.09,16500.0,43.3738,43.3958,43.3738,43.3885,16500.0
2011-12-23 14:30:00,59.09,59.14,59.09,59.12,20300.0,43.3885,43.4252,43.3885,43.4105,20300.0
2011-12-23 14:35:00,59.13,59.14,59.12,59.14,15400.0,43.4178,43.4252,43.4105,43.4252,15400.0
2011-12-23 14:40:00,59.14,59.17,59.14,59.17,17400.0,43.4252,43.4472,43.4252,43.4472,17400.0
2011-12-23 14:45:00,59.16,59.17,59.15,59.15,22100.0,43.4399,43.4472,43.4325,43.4325,22100.0
2011-12-23 14:50:00,59.15,59.18,59.15,59.17,12700.0,43.4325,43.4546,43.4325,43.4472,12700.0
2011-12-23 14:55:00,59.17,59.18,59.16,59.16,13200.0,43.4472,43.4546,43.4399,43.4399,13200.0
2011-12-23 15:00:00,59.16,59.2,59.16,59.2,28300.0,43.4399,43.4692,43.4399,43.4692,28300.0
2011-12-23 15:05:00,59.2,59.21,59.2,59.21,14600.0,43.4692,43.4766,43.4692,43.4766,14600.0
2011-12-23 15:10:00,59.2,59.2,59.13,59.14,22400.0,43.4692,43.4692,43.4178,43.4252,22400.0
2011-12-23 15:15:00,59.14,59.14,59.11,59.12,47000.0,43.4252,43.4252,43.4032,43.4105,47000.0
2011-12-23 15:20:00,59.11,59.12,59.1,59.11,23000.0,43.4032,43.4105,43.3958,43.4032,23000.0
2011-12-23 15:25:00,59.1,59.11,59.08,59.08,21600.0,43.3958,43.4032,43.3811,43.3811,21600.0
2011-12-23 15:30:00,59.09,59.12,59.09,59.12,23200.0,43.3885,43.4105,43.3885,43.4105,23200.0
2011-12-23 15:35:00,59.12,59.16,59.11,59.14,48200.0,43.4105,43.4399,43.4032,43.4252,48200.0
2011-12-23 15:40:00,59.13,59.2,59.12,59.19,50100.0,43.4178,43.4692,43.4105,43.4619,50100.0
2011-12-23 15:45:00,59.19,59.21,59.17,59.17,44500.0,43.4619,43.4766,43.4472,43.4472,44500.0
2011-12-23 15:50:00,59.17,59.22,59.17,59.22,54400.0,43.4472,43.4839,43.4472,43.4839,54400.0
2011-12-23 15:55:00,59.21,59.35,59.21,59.34,214500.0,43.4766,43.5794,43.4766,43.572,214500.0
2011-12-27 09:30:00,59.4,59.49,59.25,59.41,32100.0,43.6161,43.6822,43.506,43.6234,32100.0
2011-12-27 09:35:00,59.41,59.45,59.23,59.4,29600.0,43.6234,43.6528,43.4913,43.6161,29600.0
2011-12-27 09:40:00,59.4,59.49,59.38,59.46,15100.0,43.6161,43.6822,43.6014,43.6602,15100.0
2011-12-27 09:45:00,59.46,59.54,59.42,59.52,26600.0,43.6602,43.7189,43.6308,43.7042,26600.0
2011-12-27 09:50:00,59.52,59.64,59.51,59.6,16800.0,43.7042,43.7923,43.6969,43.763,16800.0
2011-12-27 09:55:00,59.61,59.74,59.61,59.72,11700.0,43.7703,43.8658,43.7703,43.8511,11700.0
2011-12-27 10:00:00,59.75,59.76,59.59,59.68,41700.0,43.8731,43.8804,43.7556,43.8217,41700.0
2011-12-27 10:05:00,59.69,59.75,59.6,59.71,46600.0,43.829,43.8731,43.763,43.8437,46600.0
2011-12-27 10:10:00,59.71,59.74,59.65,59.73,23300.0,43.8437,43.8658,43.7997,43.8584,23300.0
2011-12-27 10:15:00,59.72,59.74,59.67,59.72,21200.0,43.8511,43.8658,43.8144,43.8511,21200.0
2011-12-27 10:20:00,59.72,59.74,59.69,59.73,16000.0,43.8511,43.8658,43.829,43.8584,16000.0
2011-12-27 10:25:00,59.74,59.79,59.73,59.78,17700.0,43.8658,43.9025,43.8584,43.8951,17700.0
2011-12-27 10:30:00,59.78,59.79,59.72,59.78,10900.0,43.8951,43.9025,43.8511,43.8951,10900.0
2011-12-27 10:35:00,59.79,59.79,59.68,59.68,6900.0,43.9025,43.9025,43.8217,43.8217,6900.0
2011-12-27 10:40:00,59.68,59.78,59.68,59.68,13600.0,43.8217,43.8951,43.8217,43.8217,13600.0
2011-12-27 10:45:00,59.67,59.81,59.66,59.81,15000.0,43.8144,43.9172,43.807,43.9172,15000.0
2011-12-27 10:50:00,59.8,59.8,59.64,59.69,15300.0,43.9098,43.9098,43.7923,43.829,15300.0
2011-12-27 10:55:00,59.69,59.73,59.69,59.7,7900.0,43.829,43.8584,43.829,43.8364,7900.0
2011-12-27 11:00:00,59.69,59.69,59.63,59.66,10600.0,43.829,43.829,43.785,43.807,10600.0
2011-12-27 11:05:00,59.66,59.67,59.6,59.61,14200.0,43.807,43.8144,43.763,43.7703,14200.0
2011-12-27 11:10:00,59.6,59.65,59.59,59.65,17800.0,43.763,43.7997,43.7556,43.7997,17800.0
2011-12-27 11:15:00,59.67,59.67,59.55,59.58,10100.0,43.8144,43.8144,43.7262,43.7483,10100.0
2011-12-27 11:20:00,59.58,59.62,59.56,59.58,14200.0,43.7483,43.7776,43.7336,43.7483,14200.0
2011-12-27 11:25:00,59.58,59.61,59.54,59.56,11200.0,43.7483,43.7703,43.7189,43.7336,11200.0
2011-12-27 11:30:00,59.57,59.59,59.57,59.57,6400.0,43.7409,43.7556,43.7409,43.7409,6400.0
2011-12-27 11:35:00,59.58,59.59,59.54,59.58,11500.0,43.7483,43.7556,43.7189,43.7483,11500.0
2011-12-27 11:40:00,59.58,59.58,59.5,59.53,12400.0,43.7483,43.7483,43.6895,43.7116,12400.0
2011-12-27 11:45:00,59.53,59.57,59.53,59.55,7300.0,43.7116,43.7409,43.7116,43.7262,7300.0
2011-12-27 11:50:00,59.56,59.56,59.47,59.48,6900.0,43.7336,43.7336,43.6675,43.6748,6900.0
2011-12-27 11:55:00,59.48,59.55,59.46,59.54,19800.0,43.6748,43.7262,43.6602,43.7189,19800.0
2011-12-27 12:00:00,59.53,59.62,59.53,59.6,15300.0,43.7116,43.7776,43.7116,43.763,15300.0
2011-12-27 12:05:00,59.6,59.67,59.6,59.66,13900.0,43.763,43.8144,43.763,43.807,13900.0
2011-12-27 12:10:00,59.67,59.67,59.57,59.6,13000.0,43.8144,43.8144,43.7409,43.763,13000.0
2011-12-27 12:15:00,59.59,59.63,59.59,59.61,7400.0,43.7556,43.785,43.7556,43.7703,7400.0
2011-12-27 12:20:00,59.62,59.68,59.62,59.66,10500.0,43.7776,43.8217,43.7776,43.807,10500.0
2011-12-27 12:25:00,59.66,59.68,59.64,59.68,9000.0,43.807,43.8217,43.7923,43.8217,9000.0
2011-12-27 12:30:00,59.68,59.71,59.67,59.71,4600.0,43.8217,43.8437,43.8144,43.8437,4600.0
2011-12-27 12:35:00,59.71,59.76,59.69,59.76,17400.0,43.8437,43.8804,43.829,43.8804,17400.0
2011-12-27 12:40:00,59.74,59.74,59.72,59.74,5600.0,43.8658,43.8658,43.8511,43.8658,5600.0
2011-12-27 12:45:00,59.75,59.76,59.73,59.75,6800.0,43.8731,43.8804,43.8584,43.8731,6800.0
2011-12-27 12:50:00,59.76,59.76,59.7,59.7,5500.0,43.8804,43.8804,43.8364,43.8364,5500.0
2011-12-27 12:55:00,59.7,59.7,59.66,59.67,8500.0,43.8364,43.8364,43.807,43.8144,8500.0
2011-12-27 13:00:00,59.67,59.7,59.65,59.68,11100.0,43.8144,43.8364,43.7997,43.8217,11100.0
2011-12-27 13:05:00,59.67,59.67,59.64,59.66,10500.0,43.8144,43.8144,43.7923,43.807,10500.0
2011-12-27 13:10:00,59.66,59.71,59.66,59.71,9700.0,43.807,43.8437,43.807,43.8437,9700.0
2011-12-27 13:15:00,59.7,59.74,59.7,59.74,10900.0,43.8364,43.8658,43.8364,43.8658,10900.0
2011-12-27 13:20:00,59.74,59.75,59.71,59.75,6500.0,43.8658,43.8731,43.8437,43.8731,6500.0
2011-12-27 13:25:00,59.76,59.8,59.75,59.79,15100.0,43.8804,43.9098,43.8731,43.9025,15100.0
2011-12-27 13:30:00,59.79,59.82,59.79,59.8,10300.0,43.9025,43.9245,43.9025,43.9098,10300.0
2011-12-27 13:35:00,59.8,59.81,59.78,59.79,8400.0,43.9098,43.9172,43.8951,43.9025,8400.0
2011-12-27 13:40:00,59.79,59.82,59.79,59.79,9000.0,43.9025,43.9245,43.9025,43.9025,9000.0
2011-12-27 13:45:00,59.8,59.83,59.79,59.81,6800.0,43.9098,43.9318,43.9025,43.9172,6800.0
2011-12-27 13:50:00,59.82,59.84,59.81,59.84,14800.0,43.9245,43.9392,43.9172,43.9392,14800.0
2011-12-27 13:55:00,59.84,59.88,59.83,59.88,10800.0,43.9392,43.9686,43.9318,43.9686,10800.0
2011-12-27 14:00:00,59.88,59.89,59.83,59.85,12200.0,43.9686,43.9759,43.9318,43.9465,12200.0
2011-12-27 14:05:00,59.84,59.85,59.79,59.79,9200.0,43.9392,43.9465,43.9025,43.9025,9200.0
2011-12-27 14:10:00,59.79,59.83,59.77,59.82,19500.0,43.9025,43.9318,43.8878,43.9245,19500.0
2011-12-27 14:15:00,59.82,59.83,59.76,59.76,11100.0,43.9245,43.9318,43.8804,43.8804,11100.0
2011-12-27 14:20:00,59.77,59.78,59.76,59.78,8400.0,43.8878,43.8951,43.8804,43.8951,8400.0
2011-12-27 14:25:00,59.77,59.78,59.7,59.7,18500.0,43.8878,43.8951,43.8364,43.8364,18500.0
2011-12-27 14:30:00,59.71,59.72,59.7,59.7,16300.0,43.8437,43.8511,43.8364,43.8364,16300.0
2011-12-27 14:35:00,59.71,59.73,59.7,59.71,17600.0,43.8437,43.8584,43.8364,43.8437,17600.0
2011-12-27 14:40:00,59.72,59.73,59.69,59.73,21800.0,43.8511,43.8584,43.829,43.8584,21800.0
2011-12-27 14:45:00,59.73,59.75,59.73,59.75,9300.0,43.8584,43.8731,43.8584,43.8731,9300.0
2011-12-27 14:50:00,59.74,59.74,59.7,59.72,14500.0,43.8658,43.8658,43.8364,43.8511,14500.0
2011-12-27 14:55:00,59.71,59.72,59.66,59.7,18000.0,43.8437,43.8511,43.807,43.8364,18000.0
2011-12-27 15:00:00,59.71,59.75,59.69,59.74,17100.0,43.8437,43.8731,43.829,43.8658,17100.0
2011-12-27 15:05:00,59.74,59.78,59.74,59.75,15000.0,43.8658,43.8951,43.8658,43.8731,15000.0
2011-12-27 15:10:00,59.75,59.76,59.73,59.76,11500.0,43.8731,43.8804,43.8584,43.8804,11500.0
2011-12-27 15:15:00,59.76,59.78,59.73,59.73,18600.0,43.8804,43.8951,43.8584,43.8584,18600.0
2011-12-27 15:20:00,59.74,59.74,59.65,59.69,27500.0,43.8658,43.8658,43.7997,43.829,27500.0
2011-12-27 15:25:00,59.7,59.71,59.65,59.69,15100.0,43.8364,43.8437,43.7997,43.829,15100.0
2011-12-27 15:30:00,59.69,59.71,59.65,59.7,20200.0,43.829,43.8437,43.7997,43.8364,20200.0
2011-12-27 15:35:00,59.7,59.71,59.61,59.64,18000.0,43.8364,43.8437,43.7703,43.7923,18000.0
2011-12-27 15:40:00,59.64,59.67,59.61,59.64,57200.0,43.7923,43.8144,43.7703,43.7923,57200.0
2011-12-27 15:45:00,59.66,59.72,59.63,59.67,48500.0,43.807,43.8511,43.785,43.8144,48500.0
2011-12-27 15:50:00,59.68,59.68,59.62,59.65,53600.0,43.8217,43.8217,43.7776,43.7997,53600.0
2011-12-27 15:55:00,59.65,59.71,59.57,59.58,272300.0,43.7997,43.8437,43.7409,43.7483,272300.0
2011-12-28 09:30:00,59.55,59.66,59.4,59.53,35600.0,43.7262,43.807,43.6161,43.7116,35600.0
2011-12-28 09:35:00,59.56,59.56,59.44,59.48,7300.0,43.7336,43.7336,43.6455,43.6748,7300.0
2011-12-28 09:40:00,59.48,59.5,59.41,59.43,17000.0,43.6748,43.6895,43.6234,43.6381,17000.0
2011-12-28 09:45:00,59.41,59.42,59.31,59.35,27000.0,43.6234,43.6308,43.55,43.5794,27000.0
2011-12-28 09:50:00,59.34,59.34,59.2,59.2,19500.0,43.572,43.572,43.4692,43.4692,19500.0
2011-12-28 09:55:00,59.2,59.3,59.19,59.28,25800.0,43.4692,43.5427,43.4619,43.528,25800.0
2011-12-28 10:00:00,59.28,59.32,59.26,59.32,11200.0,43.528,43.5574,43.5133,43.5574,11200.0
2011-12-28 10:05:00,59.33,59.37,59.29,59.33,14100.0,43.5647,43.5941,43.5353,43.5647,14100.0
2011-12-28 10:10:00,59.33,59.34,59.26,59.27,8100.0,43.5647,43.572,43.5133,43.5206,8100.0
2011-12-28 10:15:00,59.27,59.29,59.21,59.28,12600.0,43.5206,43.5353,43.4766,43.528,12600.0
2011-12-28 10:20:00,59.28,59.31,59.26,59.29,24800.0,43.528,43.55,43.5133,43.5353,24800.0
2011-12-28 10:25:00,59.28,59.3,59.19,59.24,16300.0,43.528,43.5427,43.4619,43.4986,16300.0
2011-12-28 10:30:00,59.23,59.25,59.21,59.22,32600.0,43.4913,43.506,43.4766,43.4839,32600.0
2011-12-28 10:35:00,59.22,59.23,59.18,59.18,12900.0,43.4839,43.4913,43.4546,43.4546,12900.0
2011-12-28 10:40:00,59.19,59.22,59.16,59.21,7400.0,43.4619,43.4839,43.4399,43.4766,7400.0
2011-12-28 10:45:00,59.21,59.26,59.21,59.22,14300.0,43.4766,43.5133,43.4766,43.4839,14300.0
2011-12-28 10:50:00,59.21,59.21,59.14,59.14,7700.0,43.4766,43.4766,43.4252,43.4252,7700.0
2011-12-28 10:55:00,59.14,59.23,59.13,59.21,12000.0,43.4252,43.4913,43.4178,43.4766,12000.0
2011-12-28 11:00:00,59.21,59.21,59.12,59.12,14300.0,43.4766,43.4766,43.4105,43.4105,14300.0
2011-12-28 11:05:00,59.12,59.17,59.1,59.16,11000.0,43.4105,43.4472,43.3958,43.4399,11000.0
2011-12-28 11:10:00,59.17,59.19,59.15,59.18,9800.0,43.4472,43.4619,43.4325,43.4546,9800.0
2011-12-28 11:15:00,59.17,59.18,59.15,59.16,5300.0,43.4472,43.4546,43.4325,43.4399,5300.0
2011-12-28 11:20:00,59.16,59.17,59.1,59.11,6700.0,43.4399,43.4472,43.3958,43.4032,6700.0
2011-12-28 11:25:00,59.11,59.12,59.08,59.09,10600.0,43.4032,43.4105,43.3811,43.3885,10600.0
2011-12-28 11:30:00,59.08,59.11,59.06,59.08,13400.0,43.3811,43.4032,43.3664,43.3811,13400.0
2011-12-28 11:35:00,59.08,59.09,59.06,59.08,9200.0,43.3811,43.3885,43.3664,43.3811,9200.0
2011-12-28 11:40:00,59.08,59.08,59.0,59.05,18000.0,43.3811,43.3811,43.3224,43.3591,18000.0
2011-12-28 11:45:00,59.04,59.05,59.03,59.03,4700.0,43.3518,43.3591,43.3444,43.3444,4700.0
2011-12-28 11:50:00,59.02,59.05,59.01,59.02,7900.0,43.3371,43.3591,43.3297,43.3371,7900.0
2011-12-28 11:55:00,59.01,59.02,58.97,58.97,8000.0,43.3297,43.3371,43.3004,43.3004,8000.0
2011-12-28 12:00:00,58.97,58.99,58.97,58.98,9600.0,43.3004,43.315,43.3004,43.3077,9600.0
2011-12-28 12:05:00,58.97,59.01,58.96,59.01,14400.0,43.3004,43.3297,43.293,43.3297,14400.0
2011-12-28 12:10:00,59.0,59.02,58.99,59.0,8500.0,43.3224,43.3371,43.315,43.3224,8500.0
2011-12-28 12:15:00,59.0,59.03,58.98,59.03,7100.0,43.3224,43.3444,43.3077,43.3444,7100.0
2011-12-28 12:20:00,59.02,59.09,59.02,59.09,10100.0,43.3371,43.3885,43.3371,43.3885,10100.0
2011-12-28 12:25:00,59.08,59.08,59.02,59.03,14200.0,43.3811,43.3811,43.3371,43.3444,14200.0
2011-12-28 12:30:00,59.04,59.06,59.03,59.05,9100.0,43.3518,43.3664,43.3444,43.3591,9100.0
2011-12-28 12:35:00,59.05,59.08,59.04,59.08,7200.0,43.3591,43.3811,43.3518,43.3811,7200.0
2011-12-28 12:40:00,59.08,59.09,59.07,59.08,3700.0,43.3811,43.3885,43.3738,43.3811,3700.0
2011-12-28 12:45:00,59.08,59.1,59.07,59.09,14600.0,43.3811,43.3958,43.3738,43.3885,14600.0
2011-12-28 12:50:00,59.09,59.1,59.02,59.08,14400.0,43.3885,43.3958,43.3371,43.3811,14400.0
2011-12-28 12:55:00,59.08,59.09,59.05,59.05,8600.0,43.3811,43.3885,43.3591,43.3591,8600.0
2011-12-28 13:00:00,59.04,59.12,59.03,59.12,8000.0,43.3518,43.4105,43.3444,43.4105,8000.0
2011-12-28 13:05:00,59.12,59.12,59.06,59.07,5900.0,43.4105,43.4105,43.3664,43.3738,5900.0
2011-12-28 13:10:00,59.07,59.14,59.07,59.13,9300.0,43.3738,43.4252,43.3738,43.4178,9300.0
2011-12-28 13:15:00,59.14,59.17,59.13,59.15,5300.0,43.4252,43.4472,43.4178,43.4325,5300.0
2011-12-28 13:20:00,59.15,59.17,59.15,59.16,4200.0,43.4325,43.4472,43.4325,43.4399,4200.0
2011-12-28 13:25:00,59.17,59.2,59.16,59.2,8300.0,43.4472,43.4692,43.4399,43.4692,8300.0
2011-12-28 13:30:00,59.2,59.24,59.2,59.23,8100.0,43.4692,43.4986,43.4692,43.4913,8100.0
2011-12-28 13:35:00,59.23,59.29,59.23,59.25,12600.0,43.4913,43.5353,43.4913,43.506,12600.0
2011-12-28 13:40:00,59.25,59.27,59.22,59.23,8400.0,43.506,43.5206,43.4839,43.4913,8400.0
2011-12-28 13:45:00,59.23,59.27,59.23,59.24,7200.0,43.4913,43.5206,43.4913,43.4986,7200.0
2011-12-28 13:50:00,59.25,59.28,59.24,59.28,6900.0,43.506,43.528,43.4986,43.528,6900.0
2011-12-28 13:55:00,59.28,59.28,59.26,59.26,5400.0,43.528,43.528,43.5133,43.5133,5400.0
2011-12-28 14:00:00,59.26,59.26,59.2,59.2,7800.0,43.5133,43.5133,43.4692,43.4692,7800.0
2011-12-28 14:05:00,59.2,59.25,59.19,59.19,12700.0,43.4692,43.506,43.4619,43.4619,12700.0
2011-12-28 14:10:00,59.19,59.2,59.15,59.16,11300.0,43.4619,43.4692,43.4325,43.4399,11300.0
2011-12-28 14:15:00,59.16,59.16,59.1,59.11,12500.0,43.4399,43.4399,43.3958,43.4032,12500.0
2011-12-28 14:20:00,59.1,59.13,59.1,59.13,6900.0,43.3958,43.4178,43.3958,43.4178,6900.0
2011-12-28 14:25:00,59.14,59.16,59.13,59.16,14200.0,43.4252,43.4399,43.4178,43.4399,14200.0
2011-12-28 14:30:00,59.16,59.17,59.07,59.08,14400.0,43.4399,43.4472,43.3738,43.3811,14400.0
2011-12-28 14:35:00,59.08,59.11,59.06,59.07,10800.0,43.3811,43.4032,43.3664,43.3738,10800.0
2011-12-28 14:40:00,59.06,59.1,59.05,59.09,9700.0,43.3664,43.3958,43.3591,43.3885,9700.0
2011-12-28 14:45:00,59.08,59.1,59.05,59.06,14200.0,43.3811,43.3958,43.3591,43.3664,14200.0
2011-12-28 14:50:00,59.07,59.1,59.06,59.09,11900.0,43.3738,43.3958,43.3664,43.3885,11900.0
2011-12-28 14:55:00,59.08,59.11,59.06,59.07,16700.0,43.3811,43.4032,43.3664,43.3738,16700.0
2011-12-28 15:00:00,59.08,59.09,59.07,59.09,14100.0,43.3811,43.3885,43.3738,43.3885,14100.0
2011-12-28 15:05:00,59.09,59.1,59.05,59.07,22500.0,43.3885,43.3958,43.3591,43.3738,22500.0
2011-12-28 15:10:00,59.07,59.11,59.07,59.1,14100.0,43.3738,43.4032,43.3738,43.3958,14100.0
2011-12-28 15:15:00,59.09,59.09,59.0,59.03,19300.0,43.3885,43.3885,43.3224,43.3444,19300.0
2011-12-28 15:20:00,59.04,59.08,59.01,59.08,25200.0,43.3518,43.3811,43.3297,43.3811,25200.0
2011-12-28 15:25:00,59.08,59.08,58.94,58.96,47300.0,43.3811,43.3811,43.2783,43.293,47300.0
2011-12-28 15:30:00,58.96,58.96,58.89,58.93,48700.0,43.293,43.293,43.2416,43.271,48700.0
2011-12-28 15:35:00,58.93,58.96,58.9,58.92,42300.0,43.271,43.293,43.249,43.2636,42300.0
2011-12-28 15:40:00,58.92,59.0,58.92,58.98,57900.0,43.2636,43.3224,43.2636,43.3077,57900.0
2011-12-28 15:45:00,58.98,59.04,58.92,59.04,49300.0,43.3077,43.3518,43.2636,43.3518,49300.0
2011-12-28 15:50:00,59.03,59.03,58.95,58.95,51200.0,43.3444,43.3444,43.2857,43.2857,51200.0
2011-12-28 15:55:00,58.96,58.96,58.82,58.87,219100.0,43.293,43.293,43.1902,43.2269,219100.0
2011-12-29 09:30:00,59.15,59.41,59.05,59.35,25700.0,43.4325,43.6234,43.3591,43.5794,25700.0
2011-12-29 09:35:00,59.37,59.45,59.29,59.4,7700.0,43.5941,43.6528,43.5353,43.6161,7700.0
2011-12-29 09:40:00,59.41,59.51,59.37,59.51,16200.0,43.6234,43.6969,43.5941,43.6969,16200.0
2011-12-29 09:45:00,59.51,59.53,59.4,59.41,24800.0,43.6969,43.7116,43.6161,43.6234,24800.0
2011-12-29 09:50:00,59.41,59.53,59.36,59.52,26100.0,43.6234,43.7116,43.5867,43.7042,26100.0
2011-12-29 09:55:00,59.53,59.58,59.48,59.55,25300.0,43.7116,43.7483,43.6748,43.7262,25300.0
2011-12-29 10:00:00,59.55,59.6,59.54,59.58,17800.0,43.7262,43.763,43.7189,43.7483,17800.0
2011-12-29 10:05:00,59.58,59.6,59.53,59.57,11700.0,43.7483,43.763,43.7116,43.7409,11700.0
2011-12-29 10:10:00,59.57,59.58,59.52,59.54,7700.0,43.7409,43.7483,43.7042,43.7189,7700.0
2011-12-29 10:15:00,59.54,59.62,59.54,59.6,28700.0,43.7189,43.7776,43.7189,43.763,28700.0
2011-12-29 10:20:00,59.61,59.62,59.59,59.6,8300.0,43.7703,43.7776,43.7556,43.763,8300.0
2011-12-29 10:25:00,59.6,59.69,59.6,59.65,14800.0,43.763,43.829,43.763,43.7997,14800.0
2011-12-29 10:30:00,59.66,59.68,59.6,59.65,22000.0,43.807,43.8217,43.763,43.7997,22000.0
2011-12-29 10:35:00,59.64,59.64,59.61,59.63,11000.0,43.7923,43.7923,43.7703,43.785,11000.0
2011-12-29 10:40:00,59.62,59.64,59.57,59.63,22800.0,43.7776,43.7923,43.7409,43.785,22800.0
2011-12-29 10:45:00,59.62,59.63,59.6,59.61,15100.0,43.7776,43.785,43.763,43.7703,15100.0
2011-12-29 10:50:00,59.6,59.62,59.59,59.61,11500.0,43.763,43.7776,43.7556,43.7703,11500.0
2011-12-29 10:55:00,59.62,59.63,59.56,59.56,16800.0,43.7776,43.785,43.7336,43.7336,16800.0
2011-12-29 11:00:00,59.56,59.56,59.5,59.51,19500.0,43.7336,43.7336,43.6895,43.6969,19500.0
2011-12-29 11:05:00,59.51,59.54,59.47,59.49,38000.0,43.6969,43.7189,43.6675,43.6822,38000.0
2011-12-29 11:10:00,59.47,59.55,59.47,59.55,12200.0,43.6675,43.7262,43.6675,43.7262,12200.0
2011-12-29 11:15:00,59.55,59.57,59.55,59.57,6800.0,43.7262,43.7409,43.7262,43.7409,6800.0
2011-12-29 11:20:00,59.56,59.59,59.55,59.57,13000.0,43.7336,43.7556,43.7262,43.7409,13000.0
2011-12-29 11:25:00,59.57,59.62,59.57,59.59,15200.0,43.7409,43.7776,43.7409,43.7556,15200.0
2011-12-29 11:30:00,59.58,59.71,59.58,59.67,12900.0,43.7483,43.8437,43.7483,43.8144,12900.0
2011-12-29 11:35:00,59.67,59.73,59.67,59.71,11600.0,43.8144,43.8584,43.8144,43.8437,11600.0
2011-12-29 11:40:00,59.71,59.75,59.7,59.75,10500.0,43.8437,43.8731,43.8364,43.8731,10500.0
2011-12-29 11:45:00,59.75,59.76,59.72,59.73,14800.0,43.8731,43.8804,43.8511,43.8584,14800.0
2011-12-29 11:50:00,59.74,59.78,59.74,59.76,8700.0,43.8658,43.8951,43.8658,43.8804,8700.0
2011-12-29 11:55:00,59.76,59.82,59.75,59.82,12100.0,43.8804,43.9245,43.8731,43.9245,12100.0
2011-12-29 12:00:00,59.8,59.8,59.75,59.75,8500.0,43.9098,43.9098,43.8731,43.8731,8500.0
2011-12-29 12:05:00,59.76,59.76,59.72,59.74,8200.0,43.8804,43.8804,43.8511,43.8658,8200.0
2011-12-29 12:10:00,59.73,59.76,59.72,59.75,15400.0,43.8584,43.8804,43.8511,43.8731,15400.0
2011-12-29 12:15:00,59.76,59.76,59.74,59.75,12800.0,43.8804,43.8804,43.8658,43.8731,12800.0
2011-12-29 12:20:00,59.75,59.78,59.74,59.76,13500.0,43.8731,43.8951,43.8658,43.8804,13500.0
2011-12-29 12:25:00,59.76,59.76,59.73,59.73,8600.0,43.8804,43.8804,43.8584,43.8584,8600.0
2011-12-29 12:30:00,59.73,59.73,59.66,59.66,12100.0,43.8584,43.8584,43.807,43.807,12100.0
2011-12-29 12:35:00,59.66,59.7,59.64,59.7,24300.0,43.807,43.8364,43.7923,43.8364,24300.0
2011-12-29 12:40:00,59.7,59.7,59.66,59.7,15200.0,43.8364,43.8364,43.807,43.8364,15200.0
2011-12-29 12:45:00,59.69,59.71,59.67,59.71,6300.0,43.829,43.8437,43.8144,43.8437,6300.0
2011-12-29 12:50:00,59.71,59.74,59.64,59.66,16600.0,43.8437,43.8658,43.7923,43.807,16600.0
2011-12-29 12:55:00,59.66,59.68,59.63,59.64,8900.0,43.807,43.8217,43.785,43.7923,8900.0
2011-12-29 13:00:00,59.64,59.68,59.63,59.65,12500.0,43.7923,43.8217,43.785,43.7997,12500.0
2011-12-29 13:05:00,59.66,59.67,59.65,59.66,3700.0,43.807,43.8144,43.7997,43.807,3700.0
2011-12-29 13:10:00,59.66,59.66,59.62,59.62,6900.0,43.807,43.807,43.7776,43.7776,6900.0
2011-12-29 13:15:00,59.62,59.62,59.55,59.56,9300.0,43.7776,43.7776,43.7262,43.7336,9300.0
2011-12-29 13:20:00,59.57,59.58,59.52,59.52,8500.0,43.7409,43.7483,43.7042,43.7042,8500.0
2011-12-29 13:25:00,59.5,59.56,59.49,59.55,13500.0,43.6895,43.7336,43.6822,43.7262,13500.0
2011-12-29 13:30:00,59.55,59.57,59.54,59.55,5800.0,43.7262,43.7409,43.7189,43.7262,5800.0
2011-12-29 13:35:00,59.54,59.58,59.54,59.58,6700.0,43.7189,43.7483,43.7189,43.7483,6700.0
2011-12-29 13:40:00,59.57,59.61,59.53,59.55,21700.0,43.7409,43.7703,43.7116,43.7262,21700.0
2011-12-29 13:45:00,59.56,59.61,59.55,59.57,11700.0,43.7336,43.7703,43.7262,43.7409,11700.0
2011-12-29 13:50:00,59.58,59.6,59.57,59.59,8000.0,43.7483,43.763,43.7409,43.7556,8000.0
2011-12-29 13:55:00,59.59,59.61,59.58,59.6,3800.0,43.7556,43.7703,43.7483,43.763,3800.0
2011-12-29 14:00:00,59.61,59.63,59.57,59.62,13600.0,43.7703,43.785,43.7409,43.7776,13600.0
2011-12-29 14:05:00,59.63,59.65,59.62,59.63,10100.0,43.785,43.7997,43.7776,43.785,10100.0
2011-12-29 14:10:00,59.64,59.65,59.62,59.64,9300.0,43.7923,43.7997,43.7776,43.7923,9300.0
2011-12-29 14:15:00,59.64,59.64,59.62,59.63,8300.0,43.7923,43.7923,43.7776,43.785,8300.0
2011-12-29 14:20:00,59.61,59.64,59.61,59.63,11600.0,43.7703,43.7923,43.7703,43.785,11600.0
2011-12-29 14:25:00,59.63,59.66,59.63,59.64,8700.0,43.785,43.807,43.785,43.7923,8700.0
2011-12-29 14:30:00,59.63,59.65,59.62,59.65,7700.0,43.785,43.7997,43.7776,43.7997,7700.0
2011-12-29 14:35:00,59.65,59.66,59.62,59.62,12000.0,43.7997,43.807,43.7776,43.7776,12000.0
2011-12-29 14:40:00,59.62,59.62,59.6,59.6,7900.0,43.7776,43.7776,43.763,43.763,7900.0
2011-12-29 14:45:00,59.6,59.61,59.59,59.6,10800.0,43.763,43.7703,43.7556,43.763,10800.0
2011-12-29 14:50:00,59.61,59.61,59.58,59.6,7700.0,43.7703,43.7703,43.7483,43.763,7700.0
2011-12-29 14:55:00,59.6,59.6,59.56,59.57,8700.0,43.763,43.763,43.7336,43.7409,8700.0
2011-12-29 15:00:00,59.57,59.58,59.56,59.58,13700.0,43.7409,43.7483,43.7336,43.7483,13700.0
2011-12-29 15:05:00,59.57,59.61,59.56,59.58,20800.0,43.7409,43.7703,43.7336,43.7483,20800.0
2011-12-29 15:10:00,59.6,59.65,59.6,59.63,19200.0,43.763,43.7997,43.763,43.785,19200.0
2011-12-29 15:15:00,59.63,59.68,59.63,59.67,16400.0,43.785,43.8217,43.785,43.8144,16400.0
2011-12-29 15:20:00,59.67,59.67,59.59,59.65,23200.0,43.8144,43.8144,43.7556,43.7997,23200.0
2011-12-29 15:25:00,59.64,59.66,59.59,59.62,18100.0,43.7923,43.807,43.7556,43.7776,18100.0
2011-12-29 15:30:00,59.61,59.66,59.59,59.59,22600.0,43.7703,43.807,43.7556,43.7556,22600.0
2011-12-29 15:35:00,59.6,59.64,59.59,59.6,27100.0,43.763,43.7923,43.7556,43.763,27100.0
2011-12-29 15:40:00,59.6,59.66,59.59,59.64,40100.0,43.763,43.807,43.7556,43.7923,40100.0
2011-12-29 15:45:00,59.65,59.69,59.64,59.64,51300.0,43.7997,43.829,43.7923,43.7923,51300.0
2011-12-29 15:50:00,59.64,59.69,59.61,59.61,60300.0,43.7923,43.829,43.7703,43.7703,60300.0
2011-12-29 15:55:00,59.62,59.71,59.62,59.66,155600.0,43.7776,43.8437,43.7776,43.807,155600.0
2011-12-30 09:30:00,59.42,59.68,59.42,59.45,47000.0,43.6308,43.8217,43.6308,43.6528,47000.0
2011-12-30 09:35:00,59.52,59.54,59.42,59.42,12800.0,43.7042,43.7189,43.6308,43.6308,12800.0
2011-12-30 09:40:00,59.36,59.38,59.26,59.28,12200.0,43.5867,43.6014,43.5133,43.528,12200.0
2011-12-30 09:45:00,59.26,59.41,59.26,59.4,14500.0,43.5133,43.6234,43.5133,43.6161,14500.0
2011-12-30 09:50:00,59.39,59.4,59.33,59.34,10800.0,43.6088,43.6161,43.5647,43.572,10800.0
2011-12-30 09:55:00,59.33,59.4,59.33,59.39,10000.0,43.5647,43.6161,43.5647,43.6088,10000.0
2011-12-30 10:00:00,59.39,59.43,59.38,59.42,7900.0,43.6088,43.6381,43.6014,43.6308,7900.0
2011-12-30 10:05:00,59.42,59.48,59.41,59.48,15500.0,43.6308,43.6748,43.6234,43.6748,15500.0
2011-12-30 10:10:00,59.48,59.5,59.45,59.47,20800.0,43.6748,43.6895,43.6528,43.6675,20800.0
2011-12-30 10:15:00,59.47,59.48,59.38,59.38,11900.0,43.6675,43.6748,43.6014,43.6014,11900.0
2011-12-30 10:20:00,59.38,59.39,59.32,59.33,11000.0,43.6014,43.6088,43.5574,43.5647,11000.0
2011-12-30 10:25:00,59.32,59.32,59.27,59.28,14700.0,43.5574,43.5574,43.5206,43.528,14700.0
2011-12-30 10:30:00,59.28,59.29,59.27,59.28,6600.0,43.528,43.5353,43.5206,43.528,6600.0
2011-12-30 10:35:00,59.29,59.31,59.27,59.28,7000.0,43.5353,43.55,43.5206,43.528,7000.0
2011-12-30 10:40:00,59.28,59.3,59.28,59.28,7800.0,43.528,43.5427,43.528,43.528,7800.0
2011-12-30 10:45:00,59.29,59.29,59.26,59.27,7700.0,43.5353,43.5353,43.5133,43.5206,7700.0
2011-12-30 10:50:00,59.28,59.28,59.26,59.28,7800.0,43.528,43.528,43.5133,43.528,7800.0
2011-12-30 10:55:00,59.28,59.3,59.28,59.29,11100.0,43.528,43.5427,43.528,43.5353,11100.0
2011-12-30 11:00:00,59.29,59.29,59.26,59.27,8500.0,43.5353,43.5353,43.5133,43.5206,8500.0
2011-12-30 11:05:00,59.28,59.31,59.28,59.31,8700.0,43.528,43.55,43.528,43.55,8700.0
2011-12-30 11:10:00,59.31,59.33,59.29,59.29,9900.0,43.55,43.5647,43.5353,43.5353,9900.0
2011-12-30 11:15:00,59.28,59.29,59.26,59.27,10600.0,43.528,43.5353,43.5133,43.5206,10600.0
2011-12-30 11:20:00,59.26,59.29,59.26,59.29,12600.0,43.5133,43.5353,43.5133,43.5353,12600.0
2011-12-30 11:25:00,59.29,59.34,59.28,59.33,14300.0,43.5353,43.572,43.528,43.5647,14300.0
2011-12-30 11:30:00,59.33,59.35,59.33,59.34,6600.0,43.5647,43.5794,43.5647,43.572,6600.0
2011-12-30 11:35:00,59.34,59.36,59.34,59.35,13000.0,43.572,43.5867,43.572,43.5794,13000.0
2011-12-30 11:40:00,59.35,59.4,59.35,59.4,10400.0,43.5794,43.6161,43.5794,43.6161,10400.0
2011-12-30 11:45:00,59.39,59.41,59.39,59.41,8400.0,43.6088,43.6234,43.6088,43.6234,8400.0
2011-12-30 11:50:00,59.39,59.39,59.34,59.36,16500.0,43.6088,43.6088,43.572,43.5867,16500.0
2011-12-30 11:55:00,59.38,59.4,59.35,59.36,8700.0,43.6014,43.6161,43.5794,43.5867,8700.0
2011-12-30 12:00:00,59.36,59.39,59.34,59.39,6900.0,43.5867,43.6088,43.572,43.6088,6900.0
2011-12-30 12:05:00,59.39,59.39,59.36,59.38,9200.0,43.6088,43.6088,43.5867,43.6014,9200.0
2011-12-30 12:10:00,59.38,59.39,59.33,59.33,5200.0,43.6014,43.6088,43.5647,43.5647,5200.0
2011-12-30 12:15:00,59.33,59.34,59.32,59.33,15600.0,43.5647,43.572,43.5574,43.5647,15600.0
2011-12-30 12:20:00,59.33,59.33,59.32,59.33,1600.0,43.5647,43.5647,43.5574,43.5647,1600.0
2011-12-30 12:25:00,59.32,59.32,59.27,59.27,7400.0,43.5574,43.5574,43.5206,43.5206,7400.0
2011-12-30 12:30:00,59.28,59.32,59.28,59.29,12300.0,43.528,43.5574,43.528,43.5353,12300.0
2011-12-30 12:35:00,59.28,59.3,59.28,59.29,3400.0,43.528,43.5427,43.528,43.5353,3400.0
2011-12-30 12:40:00,59.28,59.34,59.28,59.33,5400.0,43.528,43.572,43.528,43.5647,5400.0
2011-12-30 12:45:00,59.33,59.33,59.31,59.32,4400.0,43.5647,43.5647,43.55,43.5574,4400.0
2011-12-30 12:50:00,59.32,59.33,59.3,59.33,7600.0,43.5574,43.5647,43.5427,43.5647,7600.0
2011-12-30 12:55:00,59.33,59.38,59.33,59.38,13100.0,43.5647,43.6014,43.5647,43.6014,13100.0
2011-12-30 13:00:00,59.37,59.38,59.37,59.38,5900.0,43.5941,43.6014,43.5941,43.6014,5900.0
2011-12-30 13:05:00,59.38,59.41,59.37,59.4,14100.0,43.6014,43.6234,43.5941,43.6161,14100.0
2011-12-30 13:10:00,59.4,59.49,59.39,59.45,31700.0,43.6161,43.6822,43.6088,43.6528,31700.0
2011-12-30 13:15:00,59.47,59.47,59.43,59.43,6400.0,43.6675,43.6675,43.6381,43.6381,6400.0
2011-12-30 13:20:00,59.43,59.45,59.43,59.44,5400.0,43.6381,43.6528,43.6381,43.6455,5400.0
2011-12-30 13:25:00,59.43,59.48,59.43,59.48,6000.0,43.6381,43.6748,43.6381,43.6748,6000.0
2011-12-30 13:30:00,59.49,59.5,59.46,59.46,9100.0,43.6822,43.6895,43.6602,43.6602,9100.0
2011-12-30 13:35:00,59.47,59.5,59.47,59.49,11300.0,43.6675,43.6895,43.6675,43.6822,11300.0
2011-12-30 13:40:00,59.49,59.5,59.49,59.49,2200.0,43.6822,43.6895,43.6822,43.6822,2200.0
2011-12-30 13:45:00,59.49,59.51,59.49,59.51,3600.0,43.6822,43.6969,43.6822,43.6969,3600.0
2011-12-30 13:50:00,59.5,59.53,59.5,59.52,7900.0,43.6895,43.7116,43.6895,43.7042,7900.0
2011-12-30 13:55:00,59.52,59.53,59.51,59.52,4000.0,43.7042,43.7116,43.6969,43.7042,4000.0
2011-12-30 14:00:00,59.52,59.52,59.49,59.49,3900.0,43.7042,43.7042,43.6822,43.6822,3900.0
2011-12-30 14:05:00,59.49,59.5,59.47,59.48,3800.0,43.6822,43.6895,43.6675,43.6748,3800.0
2011-12-30 14:10:00,59.47,59.52,59.47,59.5,12100.0,43.6675,43.7042,43.6675,43.6895,12100.0
2011-12-30 14:15:00,59.5,59.51,59.47,59.48,9800.0,43.6895,43.6969,43.6675,43.6748,9800.0
2011-12-30 14:20:00,59.48,59.48,59.43,59.47,18800.0,43.6748,43.6748,43.6381,43.6675,18800.0
2011-12-30 14:25:00,59.47,59.49,59.46,59.48,9400.0,43.6675,43.6822,43.6602,43.6748,9400.0
2011-12-30 14:30:00,59.47,59.49,59.46,59.46,7200.0,43.6675,43.6822,43.6602,43.6602,7200.0
2011-12-30 14:35:00,59.46,59.46,59.42,59.42,9200.0,43.6602,43.6602,43.6308,43.6308,9200.0
2011-12-30 14:40:00,59.43,59.43,59.41,59.41,7700.0,43.6381,43.6381,43.6234,43.6234,7700.0
2011-12-30 14:45:00,59.41,59.43,59.4,59.41,16400.0,43.6234,43.6381,43.6161,43.6234,16400.0
2011-12-30 14:50:00,59.41,59.42,59.39,59.39,8400.0,43.6234,43.6308,43.6088,43.6088,8400.0
2011-12-30 14:55:00,59.39,59.41,59.38,59.41,4800.0,43.6088,43.6234,43.6014,43.6234,4800.0
2011-12-30 15:00:00,59.42,59.46,59.42,59.42,10400.0,43.6308,43.6602,43.6308,43.6308,10400.0
2011-12-30 15:05:00,59.42,59.43,59.41,59.42,11900.0,43.6308,43.6381,43.6234,43.6308,11900.0
2011-12-30 15:10:00,59.42,59.42,59.39,59.4,7400.0,43.6308,43.6308,43.6088,43.6161,7400.0
2011-12-30 15:15:00,59.4,59.44,59.4,59.43,11100.0,43.6161,43.6455,43.6161,43.6381,11100.0
2011-12-30 15:20:00,59.44,59.48,59.42,59.48,12200.0,43.6455,43.6748,43.6308,43.6748,12200.0
2011-12-30 15:25:00,59.47,59.48,59.4,59.42,14500.0,43.6675,43.6748,43.6161,43.6308,14500.0
2011-12-30 15:30:00,59.42,59.44,59.41,59.41,16900.0,43.6308,43.6455,43.6234,43.6234,16900.0
2011-12-30 15:35:00,59.41,59.42,59.37,59.38,15900.0,43.6234,43.6308,43.5941,43.6014,15900.0
2011-12-30 15:40:00,59.38,59.4,59.36,59.39,21100.0,43.6014,43.6161,43.5867,43.6088,21100.0
2011-12-30 15:45:00,59.38,59.38,59.29,59.3,80700.0,43.6014,43.6014,43.5353,43.5427,80700.0
2011-12-30 15:50:00,59.29,59.29,59.25,59.25,50200.0,43.5353,43.5353,43.506,43.506,50200.0
2011-12-30 15:55:00,59.26,59.26,59.16,59.18,275400.0,43.5133,43.5133,43.4399,43.4546,275400.0
2012-01-03 09:30:00,60.11,60.32,60.05,60.12,154800.0,44.1374,44.2916,44.0934,44.1448,154800.0
2012-01-03 09:35:00,60.16,60.22,59.98,60.05,34900.0,44.1742,44.2182,44.042,44.0934,34900.0
2012-01-03 09:40:00,60.05,60.08,59.88,59.97,63800.0,44.0934,44.1154,43.9686,44.0346,63800.0
2012-01-03 09:45:00,59.97,60.05,59.94,60.05,70000.0,44.0346,44.0934,44.0126,44.0934,70000.0
2012-01-03 09:50:00,60.04,60.07,59.99,59.99,28800.0,44.086,44.1081,44.0493,44.0493,28800.0
2012-01-03 09:55:00,59.99,60.02,59.91,59.92,34300.0,44.0493,44.0714,43.9906,43.9979,34300.0
2012-01-03 10:00:00,59.9,60.0,59.82,59.83,109200.0,43.9832,44.0567,43.9245,43.9318,109200.0
2012-01-03 10:05:00,59.83,59.9,59.8,59.85,46800.0,43.9318,43.9832,43.9098,43.9465,46800.0
2012-01-03 10:10:00,59.85,59.86,59.84,59.85,32300.0,43.9465,43.9539,43.9392,43.9465,32300.0
2012-01-03 10:15:00,59.85,59.85,59.81,59.83,34900.0,43.9465,43.9465,43.9172,43.9318,34900.0
2012-01-03 10:20:00,59.83,59.85,59.79,59.83,21000.0,43.9318,43.9465,43.9025,43.9318,21000.0
2012-01-03 10:25:00,59.83,59.84,59.73,59.84,23700.0,43.9318,43.9392,43.8584,43.9392,23700.0
2012-01-03 10:30:00,59.84,59.85,59.77,59.78,29700.0,43.9392,43.9465,43.8878,43.8951,29700.0
2012-01-03 10:35:00,59.8,59.81,59.74,59.79,18800.0,43.9098,43.9172,43.8658,43.9025,18800.0
2012-01-03 10:40:00,59.8,59.81,59.66,59.68,67700.0,43.9098,43.9172,43.807,43.8217,67700.0
2012-01-03 10:45:00,59.69,59.69,59.62,59.62,48800.0,43.829,43.829,43.7776,43.7776,48800.0
2012-01-03 10:50:00,59.63,59.63,59.57,59.6,44100.0,43.785,43.785,43.7409,43.763,44100.0
2012-01-03 10:55:00,59.6,59.6,59.52,59.53,49100.0,43.763,43.763,43.7042,43.7116,49100.0
2012-01-03 11:00:00,59.52,59.56,59.52,59.56,47400.0,43.7042,43.7336,43.7042,43.7336,47400.0
2012-01-03 11:05:00,59.56,59.67,59.55,59.65,28200.0,43.7336,43.8144,43.7262,43.7997,28200.0
2012-01-03 11:10:00,59.65,59.74,59.64,59.7,34100.0,43.7997,43.8658,43.7923,43.8364,34100.0
2012-01-03 11:15:00,59.7,59.76,59.7,59.7,21200.0,43.8364,43.8804,43.8364,43.8364,21200.0
2012-01-03 11:20:00,59.7,59.7,59.65,59.66,18100.0,43.8364,43.8364,43.7997,43.807,18100.0
2012-01-03 11:25:00,59.67,59.67,59.57,59.58,27400.0,43.8144,43.8144,43.7409,43.7483,27400.0
2012-01-03 11:30:00,59.57,59.61,59.55,59.55,19900.0,43.7409,43.7703,43.7262,43.7262,19900.0
2012-01-03 11:35:00,59.55,59.57,59.51,59.51,25500.0,43.7262,43.7409,43.6969,43.6969,25500.0
2012-01-03 11:40:00,59.51,59.52,59.44,59.45,58300.0,43.6969,43.7042,43.6455,43.6528,58300.0
2012-01-03 11:45:00,59.46,59.5,59.37,59.41,31200.0,43.6602,43.6895,43.5941,43.6234,31200.0
2012-01-03 11:50:00,59.41,59.49,59.41,59.49,17600.0,43.6234,43.6822,43.6234,43.6822,17600.0
2012-01-03 11:55:00,59.5,59.52,59.47,59.48,20000.0,43.6895,43.7042,43.6675,43.6748,20000.0
2012-01-03 12:00:00,59.47,59.47,59.42,59.45,20300.0,43.6675,43.6675,43.6308,43.6528,20300.0
2012-01-03 12:05:00,59.44,59.47,59.42,59.46,13800.0,43.6455,43.6675,43.6308,43.6602,13800.0
2012-01-03 12:10:00,59.45,59.48,59.44,59.47,20000.0,43.6528,43.6748,43.6455,43.6675,20000.0
2012-01-03 12:15:00,59.46,59.53,59.45,59.52,22200.0,43.6602,43.7116,43.6528,43.7042,22200.0
2012-01-03 12:20:00,59.53,59.56,59.52,59.55,17300.0,43.7116,43.7336,43.7042,43.7262,17300.0
2012-01-03 12:25:00,59.54,59.55,59.48,59.5,27700.0,43.7189,43.7262,43.6748,43.6895,27700.0
2012-01-03 12:30:00,59.5,59.51,59.38,59.38,30400.0,43.6895,43.6969,43.6014,43.6014,30400.0
2012-01-03 12:35:00,59.4,59.42,59.32,59.32,17100.0,43.6161,43.6308,43.5574,43.5574,17100.0
2012-01-03 12:40:00,59.34,59.34,59.3,59.34,17900.0,43.572,43.572,43.5427,43.572,17900.0
2012-01-03 12:45:00,59.33,59.33,59.26,59.26,16900.0,43.5647,43.5647,43.5133,43.5133,16900.0
2012-01-03 12:50:00,59.25,59.3,59.21,59.23,24700.0,43.506,43.5427,43.4766,43.4913,24700.0
2012-01-03 12:55:00,59.23,59.26,59.2,59.21,27500.0,43.4913,43.5133,43.4692,43.4766,27500.0
2012-01-03 13:00:00,59.21,59.24,59.17,59.18,18400.0,43.4766,43.4986,43.4472,43.4546,18400.0
2012-01-03 13:05:00,59.19,59.2,59.13,59.16,19500.0,43.4619,43.4692,43.4178,43.4399,19500.0
2012-01-03 13:10:00,59.16,59.2,59.15,59.18,10500.0,43.4399,43.4692,43.4325,43.4546,10500.0
2012-01-03 13:15:00,59.19,59.22,59.18,59.22,17000.0,43.4619,43.4839,43.4546,43.4839,17000.0
2012-01-03 13:20:00,59.21,59.21,59.15,59.15,9000.0,43.4766,43.4766,43.4325,43.4325,9000.0
2012-01-03 13:25:00,59.15,59.23,59.13,59.23,17600.0,43.4325,43.4913,43.4178,43.4913,17600.0
2012-01-03 13:30:00,59.21,59.21,59.11,59.12,41700.0,43.4766,43.4766,43.4032,43.4105,41700.0
2012-01-03 13:35:00,59.13,59.17,59.11,59.14,25100.0,43.4178,43.4472,43.4032,43.4252,25100.0
2012-01-03 13:40:00,59.15,59.22,59.15,59.19,20100.0,43.4325,43.4839,43.4325,43.4619,20100.0
2012-01-03 13:45:00,59.19,59.26,59.19,59.26,15100.0,43.4619,43.5133,43.4619,43.5133,15100.0
2012-01-03 13:50:00,59.27,59.28,59.23,59.25,13300.0,43.5206,43.528,43.4913,43.506,13300.0
2012-01-03 13:55:00,59.26,59.28,59.25,59.25,13400.0,43.5133,43.528,43.506,43.506,13400.0
2012-01-03 14:00:00,59.26,59.27,59.23,59.25,28400.0,43.5133,43.5206,43.4913,43.506,28400.0
2012-01-03 14:05:00,59.25,59.25,59.21,59.22,21000.0,43.506,43.506,43.4766,43.4839,21000.0
2012-01-03 14:10:00,59.22,59.25,59.2,59.21,27100.0,43.4839,43.506,43.4692,43.4766,27100.0
2012-01-03 14:15:00,59.21,59.23,59.15,59.21,20200.0,43.4766,43.4913,43.4325,43.4766,20200.0
2012-01-03 14:20:00,59.22,59.26,59.21,59.25,19600.0,43.4839,43.5133,43.4766,43.506,19600.0
2012-01-03 14:25:00,59.25,59.26,59.23,59.23,26000.0,43.506,43.5133,43.4913,43.4913,26000.0
2012-01-03 14:30:00,59.23,59.26,59.21,59.24,52100.0,43.4913,43.5133,43.4766,43.4986,52100.0
2012-01-03 14:35:00,59.23,59.26,59.22,59.25,53600.0,43.4913,43.5133,43.4839,43.506,53600.0
2012-01-03 14:40:00,59.26,59.3,59.24,59.28,57400.0,43.5133,43.5427,43.4986,43.528,57400.0
2012-01-03 14:45:00,59.28,59.38,59.27,59.37,72200.0,43.528,43.6014,43.5206,43.5941,72200.0
2012-01-03 14:50:00,59.37,59.38,59.35,59.35,35100.0,43.5941,43.6014,43.5794,43.5794,35100.0
2012-01-03 14:55:00,59.36,59.41,59.32,59.34,56500.0,43.5867,43.6234,43.5574,43.572,56500.0
2012-01-03 15:00:00,59.34,59.34,59.29,59.3,31000.0,43.572,43.572,43.5353,43.5427,31000.0
2012-01-03 15:05:00,59.29,59.31,59.27,59.27,44600.0,43.5353,43.55,43.5206,43.5206,44600.0
2012-01-03 15:10:00,59.27,59.29,59.26,59.27,20500.0,43.5206,43.5353,43.5133,43.5206,20500.0
2012-01-03 15:15:00,59.27,59.28,59.23,59.27,38100.0,43.5206,43.528,43.4913,43.5206,38100.0
2012-01-03 15:20:00,59.27,59.27,59.11,59.11,49600.0,43.5206,43.5206,43.4032,43.4032,49600.0
2012-01-03 15:25:00,59.11,59.22,59.11,59.2,42700.0,43.4032,43.4839,43.4032,43.4692,42700.0
2012-01-03 15:30:00,59.2,59.21,59.14,59.15,70600.0,43.4692,43.4766,43.4252,43.4325,70600.0
2012-01-03 15:35:00,59.15,59.18,59.12,59.18,42800.0,43.4325,43.4546,43.4105,43.4546,42800.0
2012-01-03 15:40:00,59.18,59.18,59.09,59.1,86900.0,43.4546,43.4546,43.3885,43.3958,86900.0
2012-01-03 15:45:00,59.09,59.13,59.08,59.11,86100.0,43.3885,43.4178,43.3811,43.4032,86100.0
2012-01-03 15:50:00,59.1,59.15,59.05,59.09,124500.0,43.3958,43.4325,43.3591,43.3885,124500.0
2012-01-03 15:55:00,59.09,59.11,58.98,58.98,345200.0,43.3885,43.4032,43.3077,43.3077,345200.0
2012-01-04 09:30:00,58.84,59.07,58.8,58.87,93800.0,43.2049,43.3738,43.1755,43.2269,93800.0
2012-01-04 09:35:00,58.87,58.95,58.8,58.86,63900.0,43.2269,43.2857,43.1755,43.2196,63900.0
2012-01-04 09:40:00,58.86,58.87,58.7,58.81,48500.0,43.2196,43.2269,43.1021,43.1829,48500.0
2012-01-04 09:45:00,58.81,58.84,58.7,58.79,51400.0,43.1829,43.2049,43.1021,43.1682,51400.0
2012-01-04 09:50:00,58.79,58.8,58.62,58.62,58700.0,43.1682,43.1755,43.0434,43.0434,58700.0
2012-01-04 09:55:00,58.62,58.66,58.53,58.55,55800.0,43.0434,43.0727,42.9773,42.992,55800.0
2012-01-04 10:00:00,58.54,58.62,58.5,58.52,47800.0,42.9846,43.0434,42.9553,42.9699,47800.0
2012-01-04 10:05:00,58.51,58.53,58.48,58.48,29500.0,42.9626,42.9773,42.9406,42.9406,29500.0
2012-01-04 10:10:00,58.48,58.49,58.43,58.44,47600.0,42.9406,42.9479,42.9039,42.9112,47600.0
2012-01-04 10:15:00,58.44,58.44,58.39,58.4,20800.0,42.9112,42.9112,42.8745,42.8818,20800.0
2012-01-04 10:20:00,58.39,58.46,58.37,58.45,24900.0,42.8745,42.9259,42.8598,42.9185,24900.0
2012-01-04 10:25:00,58.45,58.48,58.42,58.42,47500.0,42.9185,42.9406,42.8965,42.8965,47500.0
2012-01-04 10:30:00,58.43,58.43,58.37,58.41,37700.0,42.9039,42.9039,42.8598,42.8892,37700.0
2012-01-04 10:35:00,58.41,58.48,58.4,58.48,18100.0,42.8892,42.9406,42.8818,42.9406,18100.0
2012-01-04 10:40:00,58.47,58.47,58.4,58.41,56800.0,42.9332,42.9332,42.8818,42.8892,56800.0
2012-01-04 10:45:00,58.41,58.42,58.37,58.38,24800.0,42.8892,42.8965,42.8598,42.8671,24800.0
2012-01-04 10:50:00,58.39,58.41,58.35,58.36,62500.0,42.8745,42.8892,42.8451,42.8525,62500.0
2012-01-04 10:55:00,58.36,58.36,58.3,58.32,49100.0,42.8525,42.8525,42.8084,42.8231,49100.0
2012-01-04 11:00:00,58.32,58.34,58.32,58.34,35800.0,42.8231,42.8378,42.8231,42.8378,35800.0
2012-01-04 11:05:00,58.32,58.35,58.3,58.32,18800.0,42.8231,42.8451,42.8084,42.8231,18800.0
2012-01-04 11:10:00,58.32,58.39,58.32,58.38,25300.0,42.8231,42.8745,42.8231,42.8671,25300.0
2012-01-04 11:15:00,58.37,58.4,58.36,58.38,17000.0,42.8598,42.8818,42.8525,42.8671,17000.0
2012-01-04 11:20:00,58.39,58.4,58.34,58.35,13100.0,42.8745,42.8818,42.8378,42.8451,13100.0
2012-01-04 11:25:00,58.35,58.41,58.33,58.4,20700.0,42.8451,42.8892,42.8304,42.8818,20700.0
2012-01-04 11:30:00,58.4,58.41,58.38,58.39,21200.0,42.8818,42.8892,42.8671,42.8745,21200.0
2012-01-04 11:35:00,58.39,58.41,58.37,58.38,33400.0,42.8745,42.8892,42.8598,42.8671,33400.0
2012-01-04 11:40:00,58.38,58.41,58.37,58.39,20300.0,42.8671,42.8892,42.8598,42.8745,20300.0
2012-01-04 11:45:00,58.38,58.39,58.35,58.36,26600.0,42.8671,42.8745,42.8451,42.8525,26600.0
2012-01-04 11:50:00,58.35,58.38,58.34,58.37,16900.0,42.8451,42.8671,42.8378,42.8598,16900.0
2012-01-04 11:55:00,58.36,58.36,58.32,58.35,36600.0,42.8525,42.8525,42.8231,42.8451,36600.0
2012-01-04 12:00:00,58.34,58.4,58.34,58.39,12300.0,42.8378,42.8818,42.8378,42.8745,12300.0
2012-01-04 12:05:00,58.39,58.43,58.38,58.41,87800.0,42.8745,42.9039,42.8671,42.8892,87800.0
2012-01-04 12:10:00,58.41,58.43,58.38,58.4,33200.0,42.8892,42.9039,42.8671,42.8818,33200.0
2012-01-04 12:15:00,58.4,58.44,58.4,58.43,41900.0,42.8818,42.9112,42.8818,42.9039,41900.0
2012-01-04 12:20:00,58.42,58.44,58.36,58.37,25800.0,42.8965,42.9112,42.8525,42.8598,25800.0
2012-01-04 12:25:00,58.38,58.4,58.37,58.39,14300.0,42.8671,42.8818,42.8598,42.8745,14300.0
2012-01-04 12:30:00,58.39,58.4,58.34,58.35,30800.0,42.8745,42.8818,42.8378,42.8451,30800.0
2012-01-04 12:35:00,58.35,58.36,58.29,58.32,105900.0,42.8451,42.8525,42.8011,42.8231,105900.0
2012-01-04 12:40:00,58.32,58.34,58.26,58.28,34900.0,42.8231,42.8378,42.779,42.7937,34900.0
2012-01-04 12:45:00,58.28,58.29,58.26,58.28,35600.0,42.7937,42.8011,42.779,42.7937,35600.0
2012-01-04 12:50:00,58.28,58.29,58.22,58.23,35700.0,42.7937,42.8011,42.7497,42.757,35700.0
2012-01-04 12:55:00,58.23,58.27,58.22,58.26,22000.0,42.757,42.7864,42.7497,42.779,22000.0
2012-01-04 13:00:00,58.26,58.28,58.24,58.24,37700.0,42.779,42.7937,42.7643,42.7643,37700.0
2012-01-04 13:05:00,58.23,58.24,58.16,58.18,48400.0,42.757,42.7643,42.7056,42.7203,48400.0
2012-01-04 13:10:00,58.18,58.21,58.16,58.17,20400.0,42.7203,42.7423,42.7056,42.7129,20400.0
2012-01-04 13:15:00,58.17,58.18,58.14,58.17,19100.0,42.7129,42.7203,42.6909,42.7129,19100.0
2012-01-04 13:20:00,58.17,58.21,58.17,58.18,19300.0,42.7129,42.7423,42.7129,42.7203,19300.0
2012-01-04 13:25:00,58.18,58.2,58.15,58.2,54500.0,42.7203,42.735,42.6983,42.735,54500.0
2012-01-04 13:30:00,58.2,58.23,58.19,58.22,48500.0,42.735,42.757,42.7276,42.7497,48500.0
2012-01-04 13:35:00,58.22,58.29,58.21,58.27,35400.0,42.7497,42.8011,42.7423,42.7864,35400.0
2012-01-04 13:40:00,58.27,58.28,58.23,58.25,44500.0,42.7864,42.7937,42.757,42.7717,44500.0
2012-01-04 13:45:00,58.26,58.33,58.23,58.31,61200.0,42.779,42.8304,42.757,42.8157,61200.0
2012-01-04 13:50:00,58.31,58.35,58.26,58.35,128600.0,42.8157,42.8451,42.779,42.8451,128600.0
2012-01-04 13:55:00,58.35,58.41,58.34,58.4,71600.0,42.8451,42.8892,42.8378,42.8818,71600.0
2012-01-04 14:00:00,58.4,58.41,58.37,58.38,47000.0,42.8818,42.8892,42.8598,42.8671,47000.0
2012-01-04 14:05:00,58.38,58.42,58.36,58.4,28000.0,42.8671,42.8965,42.8525,42.8818,28000.0
2012-01-04 14:10:00,58.41,58.44,58.38,58.4,75800.0,42.8892,42.9112,42.8671,42.8818,75800.0
2012-01-04 14:15:00,58.4,58.52,58.4,58.49,54500.0,42.8818,42.9699,42.8818,42.9479,54500.0
2012-01-04 14:20:00,58.49,58.51,58.46,58.47,13000.0,42.9479,42.9626,42.9259,42.9332,13000.0
2012-01-04 14:25:00,58.48,58.51,58.47,58.49,22600.0,42.9406,42.9626,42.9332,42.9479,22600.0
2012-01-04 14:30:00,58.5,58.51,58.48,58.5,28000.0,42.9553,42.9626,42.9406,42.9553,28000.0
2012-01-04 14:35:00,58.49,58.51,58.46,58.5,21700.0,42.9479,42.9626,42.9259,42.9553,21700.0
2012-01-04 14:40:00,58.49,58.54,58.48,58.52,26800.0,42.9479,42.9846,42.9406,42.9699,26800.0
2012-01-04 14:45:00,58.53,58.55,58.5,58.52,25300.0,42.9773,42.992,42.9553,42.9699,25300.0
2012-01-04 14:50:00,58.51,58.6,58.5,58.57,59500.0,42.9626,43.0287,42.9553,43.0067,59500.0
2012-01-04 14:55:00,58.59,58.7,58.58,58.67,143800.0,43.0213,43.1021,43.014,43.0801,143800.0
2012-01-04 15:00:00,58.67,58.71,58.64,58.7,99300.0,43.0801,43.1095,43.0581,43.1021,99300.0
2012-01-04 15:05:00,58.7,58.73,58.66,58.66,41300.0,43.1021,43.1241,43.0727,43.0727,41300.0
2012-01-04 15:10:00,58.66,58.68,58.62,58.65,76200.0,43.0727,43.0874,43.0434,43.0654,76200.0
2012-01-04 15:15:00,58.64,58.65,58.62,58.64,39100.0,43.0581,43.0654,43.0434,43.0581,39100.0
2012-01-04 15:20:00,58.65,58.66,58.63,58.65,37400.0,43.0654,43.0727,43.0507,43.0654,37400.0
2012-01-04 15:25:00,58.65,58.66,58.63,58.65,23400.0,43.0654,43.0727,43.0507,43.0654,23400.0
2012-01-04 15:30:00,58.65,58.73,58.64,58.73,59500.0,43.0654,43.1241,43.0581,43.1241,59500.0
2012-01-04 15:35:00,58.73,58.82,58.72,58.81,34500.0,43.1241,43.1902,43.1168,43.1829,34500.0
2012-01-04 15:40:00,58.81,58.85,58.79,58.8,51800.0,43.1829,43.2122,43.1682,43.1755,51800.0
2012-01-04 15:45:00,58.79,58.81,58.69,58.7,90800.0,43.1682,43.1829,43.0948,43.1021,90800.0
2012-01-04 15:50:00,58.7,58.79,58.68,58.78,103200.0,43.1021,43.1682,43.0874,43.1608,103200.0
2012-01-04 15:55:00,58.78,58.8,58.73,58.75,217700.0,43.1608,43.1755,43.1241,43.1388,217700.0
2012-01-05 09:30:00,58.36,58.43,58.17,58.2,141100.0,42.8525,42.9039,42.7129,42.735,141100.0
2012-01-05 09:35:00,58.22,58.35,58.2,58.32,39600.0,42.7497,42.8451,42.735,42.8231,39600.0
2012-01-05 09:40:00,58.32,58.36,58.08,58.13,146700.0,42.8231,42.8525,42.6469,42.6836,146700.0
2012-01-05 09:45:00,58.14,58.2,58.11,58.14,92400.0,42.6909,42.735,42.6689,42.6909,92400.0
2012-01-05 09:50:00,58.15,58.17,58.13,58.14,144800.0,42.6983,42.7129,42.6836,42.6909,144800.0
2012-01-05 09:55:00,58.15,58.21,58.13,58.15,79100.0,42.6983,42.7423,42.6836,42.6983,79100.0
2012-01-05 10:00:00,58.15,58.17,58.09,58.14,178300.0,42.6983,42.7129,42.6542,42.6909,178300.0
2012-01-05 10:05:00,58.14,58.27,58.1,58.27,33100.0,42.6909,42.7864,42.6615,42.7864,33100.0
2012-01-05 10:10:00,58.26,58.35,58.2,58.35,35700.0,42.779,42.8451,42.735,42.8451,35700.0
2012-01-05 10:15:00,58.34,58.44,58.33,58.43,67100.0,42.8378,42.9112,42.8304,42.9039,67100.0
2012-01-05 10:20:00,58.43,58.7,58.43,58.69,96700.0,42.9039,43.1021,42.9039,43.0948,96700.0
2012-01-05 10:25:00,58.68,58.68,58.63,58.66,54600.0,43.0874,43.0874,43.0507,43.0727,54600.0
2012-01-05 10:30:00,58.66,58.7,58.63,58.65,26100.0,43.0727,43.1021,43.0507,43.0654,26100.0
2012-01-05 10:35:00,58.65,58.66,58.55,58.55,38700.0,43.0654,43.0727,42.992,42.992,38700.0
2012-01-05 10:40:00,58.55,58.56,58.38,58.39,69900.0,42.992,42.9993,42.8671,42.8745,69900.0
2012-01-05 10:45:00,58.4,58.47,58.39,58.42,36100.0,42.8818,42.9332,42.8745,42.8965,36100.0
2012-01-05 10:50:00,58.42,58.48,58.42,58.47,34400.0,42.8965,42.9406,42.8965,42.9332,34400.0
2012-01-05 10:55:00,58.47,58.49,58.45,58.48,31400.0,42.9332,42.9479,42.9185,42.9406,31400.0
2012-01-05 11:00:00,58.48,58.5,58.45,58.5,35200.0,42.9406,42.9553,42.9185,42.9553,35200.0
2012-01-05 11:05:00,58.49,58.54,58.47,58.52,160100.0,42.9479,42.9846,42.9332,42.9699,160100.0
2012-01-05 11:10:00,58.52,58.62,58.52,58.6,18400.0,42.9699,43.0434,42.9699,43.0287,18400.0
2012-01-05 11:15:00,58.59,58.65,58.58,58.64,23500.0,43.0213,43.0654,43.014,43.0581,23500.0
2012-01-05 11:20:00,58.65,58.76,58.63,58.76,59100.0,43.0654,43.1462,43.0507,43.1462,59100.0
2012-01-05 11:25:00,58.76,58.88,58.76,58.86,49800.0,43.1462,43.2343,43.1462,43.2196,49800.0
2012-01-05 11:30:00,58.86,58.89,58.85,58.87,96400.0,43.2196,43.2416,43.2122,43.2269,96400.0
2012-01-05 11:35:00,58.88,58.93,58.85,58.85,84200.0,43.2343,43.271,43.2122,43.2122,84200.0
2012-01-05 11:40:00,58.86,58.93,58.86,58.93,22700.0,43.2196,43.271,43.2196,43.271,22700.0
2012-01-05 11:45:00,58.93,58.96,58.92,58.94,23000.0,43.271,43.293,43.2636,43.2783,23000.0
2012-01-05 11:50:00,58.93,58.95,58.83,58.83,68500.0,43.271,43.2857,43.1976,43.1976,68500.0
2012-01-05 11:55:00,58.83,58.9,58.83,58.88,42800.0,43.1976,43.249,43.1976,43.2343,42800.0
2012-01-05 12:00:00,58.87,58.89,58.85,58.87,17600.0,43.2269,43.2416,43.2122,43.2269,17600.0
2012-01-05 12:05:00,58.87,58.89,58.85,58.87,38400.0,43.2269,43.2416,43.2122,43.2269,38400.0
2012-01-05 12:10:00,58.87,58.88,58.83,58.84,16900.0,43.2269,43.2343,43.1976,43.2049,16900.0
2012-01-05 12:15:00,58.84,58.92,58.83,58.87,59000.0,43.2049,43.2636,43.1976,43.2269,59000.0
2012-01-05 12:20:00,58.86,58.86,58.79,58.81,21700.0,43.2196,43.2196,43.1682,43.1829,21700.0
2012-01-05 12:25:00,58.81,58.89,58.81,58.85,17300.0,43.1829,43.2416,43.1829,43.2122,17300.0
2012-01-05 12:30:00,58.85,58.87,58.83,58.83,14100.0,43.2122,43.2269,43.1976,43.1976,14100.0
2012-01-05 12:35:00,58.83,58.86,58.81,58.82,26400.0,43.1976,43.2196,43.1829,43.1902,26400.0
2012-01-05 12:40:00,58.82,58.88,58.82,58.85,15800.0,43.1902,43.2343,43.1902,43.2122,15800.0
2012-01-05 12:45:00,58.86,58.96,58.85,58.9,62300.0,43.2196,43.293,43.2122,43.249,62300.0
2012-01-05 12:50:00,58.9,58.96,58.9,58.95,62100.0,43.249,43.293,43.249,43.2857,62100.0
2012-01-05 12:55:00,58.95,58.98,58.93,58.98,35000.0,43.2857,43.3077,43.271,43.3077,35000.0
2012-01-05 13:00:00,58.99,59.0,58.92,58.99,30000.0,43.315,43.3224,43.2636,43.315,30000.0
2012-01-05 13:05:00,58.99,59.01,58.96,58.99,14700.0,43.315,43.3297,43.293,43.315,14700.0
2012-01-05 13:10:00,58.99,59.03,58.96,58.98,49300.0,43.315,43.3444,43.293,43.3077,49300.0
2012-01-05 13:15:00,58.99,59.05,58.99,59.02,16800.0,43.315,43.3591,43.315,43.3371,16800.0
2012-01-05 13:20:00,59.03,59.12,59.03,59.09,24100.0,43.3444,43.4105,43.3444,43.3885,24100.0
2012-01-05 13:25:00,59.09,59.17,59.09,59.13,34400.0,43.3885,43.4472,43.3885,43.4178,34400.0
2012-01-05 13:30:00,59.14,59.2,59.11,59.12,42600.0,43.4252,43.4692,43.4032,43.4105,42600.0
2012-01-05 13:35:00,59.11,59.14,59.08,59.09,25000.0,43.4032,43.4252,43.3811,43.3885,25000.0
2012-01-05 13:40:00,59.09,59.26,59.09,59.17,49100.0,43.3885,43.5133,43.3885,43.4472,49100.0
2012-01-05 13:45:00,59.16,59.21,59.15,59.18,29200.0,43.4399,43.4766,43.4325,43.4546,29200.0
2012-01-05 13:50:00,59.18,59.24,59.18,59.23,30600.0,43.4546,43.4986,43.4546,43.4913,30600.0
2012-01-05 13:55:00,59.22,59.25,59.2,59.22,29500.0,43.4839,43.506,43.4692,43.4839,29500.0
2012-01-05 14:00:00,59.22,59.23,59.19,59.21,24900.0,43.4839,43.4913,43.4619,43.4766,24900.0
2012-01-05 14:05:00,59.21,59.25,59.15,59.17,46000.0,43.4766,43.506,43.4325,43.4472,46000.0
2012-01-05 14:10:00,59.17,59.18,59.13,59.14,29900.0,43.4472,43.4546,43.4178,43.4252,29900.0
2012-01-05 14:15:00,59.13,59.14,59.09,59.1,23300.0,43.4178,43.4252,43.3885,43.3958,23300.0
2012-01-05 14:20:00,59.09,59.1,59.04,59.06,31000.0,43.3885,43.3958,43.3518,43.3664,31000.0
2012-01-05 14:25:00,59.07,59.11,59.06,59.08,31500.0,43.3738,43.4032,43.3664,43.3811,31500.0
2012-01-05 14:30:00,59.07,59.11,59.06,59.06,56700.0,43.3738,43.4032,43.3664,43.3664,56700.0
2012-01-05 14:35:00,59.06,59.06,58.99,59.0,24100.0,43.3664,43.3664,43.315,43.3224,24100.0
2012-01-05 14:40:00,58.99,59.04,58.97,59.02,28500.0,43.315,43.3518,43.3004,43.3371,28500.0
2012-01-05 14:45:00,59.01,59.08,59.0,59.03,61800.0,43.3297,43.3811,43.3224,43.3444,61800.0
2012-01-05 14:50:00,59.03,59.04,59.01,59.02,21000.0,43.3444,43.3518,43.3297,43.3371,21000.0
2012-01-05 14:55:00,59.02,59.06,59.01,59.03,30100.0,43.3371,43.3664,43.3297,43.3444,30100.0
2012-01-05 15:00:00,59.02,59.12,59.01,59.12,36000.0,43.3371,43.4105,43.3297,43.4105,36000.0
2012-01-05 15:05:00,59.12,59.16,59.12,59.14,21900.0,43.4105,43.4399,43.4105,43.4252,21900.0
2012-01-05 15:10:00,59.14,59.15,59.05,59.05,153500.0,43.4252,43.4325,43.3591,43.3591,153500.0
2012-01-05 15:15:00,59.05,59.15,59.03,59.15,43100.0,43.3591,43.4325,43.3444,43.4325,43100.0
2012-01-05 15:20:00,59.15,59.16,59.11,59.12,34200.0,43.4325,43.4399,43.4032,43.4105,34200.0
2012-01-05 15:25:00,59.13,59.13,59.08,59.09,60900.0,43.4178,43.4178,43.3811,43.3885,60900.0
2012-01-05 15:30:00,59.09,59.13,59.08,59.09,59000.0,43.3885,43.4178,43.3811,43.3885,59000.0
2012-01-05 15:35:00,59.1,59.17,59.08,59.15,46700.0,43.3958,43.4472,43.3811,43.4325,46700.0
2012-01-05 15:40:00,59.14,59.24,59.14,59.24,41100.0,43.4252,43.4986,43.4252,43.4986,41100.0
2012-01-05 15:45:00,59.23,59.23,59.15,59.22,117800.0,43.4913,43.4913,43.4325,43.4839,117800.0
2012-01-05 15:50:00,59.21,59.34,59.19,59.34,202300.0,43.4766,43.572,43.4619,43.572,202300.0
2012-01-05 15:55:00,59.34,59.36,59.28,59.32,336300.0,43.572,43.5867,43.528,43.5574,336300.0
2012-01-06 09:30:00,59.57,59.68,59.34,59.36,104700.0,43.7409,43.8217,43.572,43.5867,104700.0
2012-01-06 09:35:00,59.37,59.48,59.34,59.4,24400.0,43.5941,43.6748,43.572,43.6161,24400.0
2012-01-06 09:40:00,59.39,59.39,59.11,59.25,39000.0,43.6088,43.6088,43.4032,43.506,39000.0
2012-01-06 09:45:00,59.25,59.46,59.24,59.36,26300.0,43.506,43.6602,43.4986,43.5867,26300.0
2012-01-06 09:50:00,59.37,59.37,59.2,59.21,16800.0,43.5941,43.5941,43.4692,43.4766,16800.0
2012-01-06 09:55:00,59.2,59.22,59.14,59.17,19000.0,43.4692,43.4839,43.4252,43.4472,19000.0
2012-01-06 10:00:00,59.18,59.24,59.11,59.23,14800.0,43.4546,43.4986,43.4032,43.4913,14800.0
2012-01-06 10:05:00,59.23,59.31,59.21,59.24,13300.0,43.4913,43.55,43.4766,43.4986,13300.0
2012-01-06 10:10:00,59.24,59.31,59.22,59.28,38500.0,43.4986,43.55,43.4839,43.528,38500.0
2012-01-06 10:15:00,59.3,59.38,59.3,59.32,18100.0,43.5427,43.6014,43.5427,43.5574,18100.0
2012-01-06 10:20:00,59.32,59.45,59.3,59.44,9300.0,43.5574,43.6528,43.5427,43.6455,9300.0
2012-01-06 10:25:00,59.44,59.47,59.41,59.43,14900.0,43.6455,43.6675,43.6234,43.6381,14900.0
2012-01-06 10:30:00,59.41,59.52,59.41,59.52,14200.0,43.6234,43.7042,43.6234,43.7042,14200.0
2012-01-06 10:35:00,59.52,59.56,59.48,59.54,15200.0,43.7042,43.7336,43.6748,43.7189,15200.0
2012-01-06 10:40:00,59.55,59.55,59.46,59.52,27800.0,43.7262,43.7262,43.6602,43.7042,27800.0
2012-01-06 10:45:00,59.52,59.58,59.5,59.58,14900.0,43.7042,43.7483,43.6895,43.7483,14900.0
2012-01-06 10:50:00,59.58,59.62,59.54,59.56,17100.0,43.7483,43.7776,43.7189,43.7336,17100.0
2012-01-06 10:55:00,59.57,59.58,59.48,59.51,14200.0,43.7409,43.7483,43.6748,43.6969,14200.0
2012-01-06 11:00:00,59.52,59.57,59.5,59.5,16200.0,43.7042,43.7409,43.6895,43.6895,16200.0
2012-01-06 11:05:00,59.49,59.65,59.49,59.6,26800.0,43.6822,43.7997,43.6822,43.763,26800.0
2012-01-06 11:10:00,59.59,59.61,59.51,59.52,13500.0,43.7556,43.7703,43.6969,43.7042,13500.0
2012-01-06 11:15:00,59.53,59.61,59.52,59.58,9700.0,43.7116,43.7703,43.7042,43.7483,9700.0
2012-01-06 11:20:00,59.59,59.59,59.55,59.58,14300.0,43.7556,43.7556,43.7262,43.7483,14300.0
2012-01-06 11:25:00,59.59,59.6,59.57,59.59,10900.0,43.7556,43.763,43.7409,43.7556,10900.0
2012-01-06 11:30:00,59.6,59.68,59.58,59.67,24600.0,43.763,43.8217,43.7483,43.8144,24600.0
2012-01-06 11:35:00,59.67,59.71,59.64,59.67,24100.0,43.8144,43.8437,43.7923,43.8144,24100.0
2012-01-06 11:40:00,59.68,59.71,59.65,59.7,14300.0,43.8217,43.8437,43.7997,43.8364,14300.0
2012-01-06 11:45:00,59.69,59.7,59.63,59.63,11800.0,43.829,43.8364,43.785,43.785,11800.0
2012-01-06 11:50:00,59.65,59.66,59.6,59.62,13300.0,43.7997,43.807,43.763,43.7776,13300.0
2012-01-06 11:55:00,59.63,59.64,59.61,59.63,9100.0,43.785,43.7923,43.7703,43.785,9100.0
2012-01-06 12:00:00,59.65,59.66,59.62,59.65,14900.0,43.7997,43.807,43.7776,43.7997,14900.0
2012-01-06 12:05:00,59.65,59.68,59.61,59.63,16500.0,43.7997,43.8217,43.7703,43.785,16500.0
2012-01-06 12:10:00,59.63,59.68,59.61,59.65,18300.0,43.785,43.8217,43.7703,43.7997,18300.0
2012-01-06 12:15:00,59.67,59.7,59.66,59.7,9400.0,43.8144,43.8364,43.807,43.8364,9400.0
2012-01-06 12:20:00,59.69,59.73,59.67,59.67,14000.0,43.829,43.8584,43.8144,43.8144,14000.0
2012-01-06 12:25:00,59.67,59.71,59.66,59.7,9100.0,43.8144,43.8437,43.807,43.8364,9100.0
2012-01-06 12:30:00,59.69,59.71,59.68,59.71,7800.0,43.829,43.8437,43.8217,43.8437,7800.0
2012-01-06 12:35:00,59.71,59.72,59.65,59.67,11000.0,43.8437,43.8511,43.7997,43.8144,11000.0
2012-01-06 12:40:00,59.66,59.66,59.57,59.58,11800.0,43.807,43.807,43.7409,43.7483,11800.0
2012-01-06 12:45:00,59.57,59.58,59.52,59.55,8100.0,43.7409,43.7483,43.7042,43.7262,8100.0
2012-01-06 12:50:00,59.54,59.57,59.52,59.55,6900.0,43.7189,43.7409,43.7042,43.7262,6900.0
2012-01-06 12:55:00,59.56,59.58,59.52,59.54,9100.0,43.7336,43.7483,43.7042,43.7189,9100.0
2012-01-06 13:00:00,59.54,59.59,59.54,59.59,8300.0,43.7189,43.7556,43.7189,43.7556,8300.0
2012-01-06 13:05:00,59.58,59.65,59.57,59.62,18600.0,43.7483,43.7997,43.7409,43.7776,18600.0
2012-01-06 13:10:00,59.61,59.66,59.56,59.57,39300.0,43.7703,43.807,43.7336,43.7409,39300.0
2012-01-06 13:15:00,59.56,59.64,59.56,59.64,11300.0,43.7336,43.7923,43.7336,43.7923,11300.0
2012-01-06 13:20:00,59.64,59.64,59.59,59.61,7400.0,43.7923,43.7923,43.7556,43.7703,7400.0
2012-01-06 13:25:00,59.61,59.62,59.58,59.59,13000.0,43.7703,43.7776,43.7483,43.7556,13000.0
2012-01-06 13:30:00,59.58,59.6,59.51,59.51,13200.0,43.7483,43.763,43.6969,43.6969,13200.0
2012-01-06 13:35:00,59.51,59.53,59.49,59.5,11300.0,43.6969,43.7116,43.6822,43.6895,11300.0
2012-01-06 13:40:00,59.5,59.6,59.5,59.58,11900.0,43.6895,43.763,43.6895,43.7483,11900.0
2012-01-06 13:45:00,59.58,59.6,59.54,59.6,9800.0,43.7483,43.763,43.7189,43.763,9800.0
2012-01-06 13:50:00,59.59,59.62,59.59,59.6,8600.0,43.7556,43.7776,43.7556,43.763,8600.0
2012-01-06 13:55:00,59.6,59.66,59.59,59.61,35100.0,43.763,43.807,43.7556,43.7703,35100.0
2012-01-06 14:00:00,59.63,59.63,59.57,59.59,36200.0,43.785,43.785,43.7409,43.7556,36200.0
2012-01-06 14:05:00,59.58,59.65,59.58,59.64,12600.0,43.7483,43.7997,43.7483,43.7923,12600.0
2012-01-06 14:10:00,59.63,59.64,59.54,59.55,15000.0,43.785,43.7923,43.7189,43.7262,15000.0
2012-01-06 14:15:00,59.54,59.54,59.48,59.5,14900.0,43.7189,43.7189,43.6748,43.6895,14900.0
2012-01-06 14:20:00,59.5,59.57,59.5,59.55,6700.0,43.6895,43.7409,43.6895,43.7262,6700.0
2012-01-06 14:25:00,59.55,59.56,59.53,59.53,10600.0,43.7262,43.7336,43.7116,43.7116,10600.0
2012-01-06 14:30:00,59.54,59.59,59.53,59.56,11400.0,43.7189,43.7556,43.7116,43.7336,11400.0
2012-01-06 14:35:00,59.56,59.59,59.54,59.54,14500.0,43.7336,43.7556,43.7189,43.7189,14500.0
2012-01-06 14:40:00,59.54,59.54,59.48,59.49,13100.0,43.7189,43.7189,43.6748,43.6822,13100.0
2012-01-06 14:45:00,59.48,59.54,59.45,59.54,36600.0,43.6748,43.7189,43.6528,43.7189,36600.0
2012-01-06 14:50:00,59.54,59.61,59.53,59.6,48200.0,43.7189,43.7703,43.7116,43.763,48200.0
2012-01-06 14:55:00,59.6,59.61,59.57,59.59,23900.0,43.763,43.7703,43.7409,43.7556,23900.0
2012-01-06 15:00:00,59.58,59.63,59.57,59.62,24700.0,43.7483,43.785,43.7409,43.7776,24700.0
2012-01-06 15:05:00,59.62,59.63,59.58,59.58,11700.0,43.7776,43.785,43.7483,43.7483,11700.0
2012-01-06 15:10:00,59.59,59.59,59.56,59.57,17900.0,43.7556,43.7556,43.7336,43.7409,17900.0
2012-01-06 15:15:00,59.58,59.58,59.43,59.46,23000.0,43.7483,43.7483,43.6381,43.6602,23000.0
2012-01-06 15:20:00,59.45,59.46,59.39,59.44,46500.0,43.6528,43.6602,43.6088,43.6455,46500.0
2012-01-06 15:25:00,59.44,59.47,59.4,59.4,18500.0,43.6455,43.6675,43.6161,43.6161,18500.0
2012-01-06 15:30:00,59.39,59.45,59.39,59.4,38800.0,43.6088,43.6528,43.6088,43.6161,38800.0
2012-01-06 15:35:00,59.41,59.43,59.38,59.39,25300.0,43.6234,43.6381,43.6014,43.6088,25300.0
2012-01-06 15:40:00,59.4,59.49,59.39,59.42,42100.0,43.6161,43.6822,43.6088,43.6308,42100.0
2012-01-06 15:45:00,59.43,59.45,59.36,59.4,48800.0,43.6381,43.6528,43.5867,43.6161,48800.0
2012-01-06 15:50:00,59.4,59.4,59.36,59.39,33100.0,43.6161,43.6161,43.5867,43.6088,33100.0
2012-01-06 15:55:00,59.4,59.46,59.29,59.35,163200.0,43.6161,43.6602,43.5353,43.5794,163200.0
2012-01-09 09:30:00,59.82,59.88,59.71,59.88,73700.0,43.9245,43.9686,43.8437,43.9686,73700.0
2012-01-09 09:35:00,59.84,59.86,59.7,59.73,20200.0,43.9392,43.9539,43.8364,43.8584,20200.0
2012-01-09 09:40:00,59.75,59.79,59.61,59.65,14600.0,43.8731,43.9025,43.7703,43.7997,14600.0
2012-01-09 09:45:00,59.65,59.71,59.58,59.7,35000.0,43.7997,43.8437,43.7483,43.8364,35000.0
2012-01-09 09:50:00,59.7,59.7,59.6,59.6,32400.0,43.8364,43.8364,43.763,43.763,32400.0
2012-01-09 09:55:00,59.61,59.63,59.56,59.62,30900.0,43.7703,43.785,43.7336,43.7776,30900.0
2012-01-09 10:00:00,59.63,59.65,59.54,59.55,29200.0,43.785,43.7997,43.7189,43.7262,29200.0
2012-01-09 10:05:00,59.55,59.65,59.54,59.64,20600.0,43.7262,43.7997,43.7189,43.7923,20600.0
2012-01-09 10:10:00,59.64,59.67,59.61,59.63,22500.0,43.7923,43.8144,43.7703,43.785,22500.0
2012-01-09 10:15:00,59.63,59.65,59.61,59.65,34500.0,43.785,43.7997,43.7703,43.7997,34500.0
2012-01-09 10:20:00,59.64,59.71,59.62,59.71,46700.0,43.7923,43.8437,43.7776,43.8437,46700.0
2012-01-09 10:25:00,59.71,59.75,59.64,59.75,48400.0,43.8437,43.8731,43.7923,43.8731,48400.0
2012-01-09 10:30:00,59.76,59.79,59.71,59.71,12800.0,43.8804,43.9025,43.8437,43.8437,12800.0
2012-01-09 10:35:00,59.72,59.76,59.62,59.64,15300.0,43.8511,43.8804,43.7776,43.7923,15300.0
2012-01-09 10:40:00,59.62,59.63,59.56,59.6,26600.0,43.7776,43.785,43.7336,43.763,26600.0
2012-01-09 10:45:00,59.59,59.6,59.54,59.54,19000.0,43.7556,43.763,43.7189,43.7189,19000.0
2012-01-09 10:50:00,59.54,59.57,59.49,59.51,18700.0,43.7189,43.7409,43.6822,43.6969,18700.0
2012-01-09 10:55:00,59.5,59.52,59.48,59.51,12000.0,43.6895,43.7042,43.6748,43.6969,12000.0
2012-01-09 11:00:00,59.5,59.54,59.5,59.52,6600.0,43.6895,43.7189,43.6895,43.7042,6600.0
2012-01-09 11:05:00,59.51,59.52,59.43,59.48,14700.0,43.6969,43.7042,43.6381,43.6748,14700.0
2012-01-09 11:10:00,59.48,59.52,59.43,59.45,16000.0,43.6748,43.7042,43.6381,43.6528,16000.0
2012-01-09 11:15:00,59.45,59.47,59.38,59.4,14100.0,43.6528,43.6675,43.6014,43.6161,14100.0
2012-01-09 11:20:00,59.39,59.42,59.36,59.38,10700.0,43.6088,43.6308,43.5867,43.6014,10700.0
2012-01-09 11:25:00,59.4,59.44,59.38,59.4,8200.0,43.6161,43.6455,43.6014,43.6161,8200.0
2012-01-09 11:30:00,59.38,59.41,59.36,59.37,7400.0,43.6014,43.6234,43.5867,43.5941,7400.0
2012-01-09 11:35:00,59.36,59.39,59.34,59.39,11800.0,43.5867,43.6088,43.572,43.6088,11800.0
2012-01-09 11:40:00,59.38,59.44,59.37,59.43,33700.0,43.6014,43.6455,43.5941,43.6381,33700.0
2012-01-09 11:45:00,59.43,59.46,59.4,59.43,14200.0,43.6381,43.6602,43.6161,43.6381,14200.0
2012-01-09 11:50:00,59.43,59.45,59.42,59.42,3500.0,43.6381,43.6528,43.6308,43.6308,3500.0
2012-01-09 11:55:00,59.43,59.46,59.41,59.44,7100.0,43.6381,43.6602,43.6234,43.6455,7100.0
2012-01-09 12:00:00,59.45,59.48,59.43,59.43,6900.0,43.6528,43.6748,43.6381,43.6381,6900.0
2012-01-09 12:05:00,59.43,59.44,59.41,59.43,4900.0,43.6381,43.6455,43.6234,43.6381,4900.0
2012-01-09 12:10:00,59.43,59.43,59.4,59.41,11000.0,43.6381,43.6381,43.6161,43.6234,11000.0
2012-01-09 12:15:00,59.4,59.41,59.38,59.39,25500.0,43.6161,43.6234,43.6014,43.6088,25500.0
2012-01-09 12:20:00,59.41,59.46,59.41,59.44,13600.0,43.6234,43.6602,43.6234,43.6455,13600.0
2012-01-09 12:25:00,59.46,59.54,59.45,59.54,27100.0,43.6602,43.7189,43.6528,43.7189,27100.0
2012-01-09 12:30:00,59.53,59.61,59.51,59.56,21000.0,43.7116,43.7703,43.6969,43.7336,21000.0
2012-01-09 12:35:00,59.57,59.59,59.55,59.55,9800.0,43.7409,43.7556,43.7262,43.7262,9800.0
2012-01-09 12:40:00,59.56,59.56,59.53,59.53,10900.0,43.7336,43.7336,43.7116,43.7116,10900.0
2012-01-09 12:45:00,59.54,59.55,59.49,59.49,9600.0,43.7189,43.7262,43.6822,43.6822,9600.0
2012-01-09 12:50:00,59.5,59.51,59.47,59.48,8100.0,43.6895,43.6969,43.6675,43.6748,8100.0
2012-01-09 12:55:00,59.48,59.48,59.43,59.46,11800.0,43.6748,43.6748,43.6381,43.6602,11800.0
2012-01-09 13:00:00,59.47,59.51,59.45,59.45,13800.0,43.6675,43.6969,43.6528,43.6528,13800.0
2012-01-09 13:05:00,59.46,59.51,59.45,59.48,4200.0,43.6602,43.6969,43.6528,43.6748,4200.0
2012-01-09 13:10:00,59.48,59.49,59.44,59.49,16300.0,43.6748,43.6822,43.6455,43.6822,16300.0
2012-01-09 13:15:00,59.49,59.52,59.43,59.43,9600.0,43.6822,43.7042,43.6381,43.6381,9600.0
2012-01-09 13:20:00,59.44,59.45,59.37,59.37,14100.0,43.6455,43.6528,43.5941,43.5941,14100.0
2012-01-09 13:25:00,59.38,59.4,59.36,59.36,27600.0,43.6014,43.6161,43.5867,43.5867,27600.0
2012-01-09 13:30:00,59.37,59.39,59.36,59.38,22800.0,43.5941,43.6088,43.5867,43.6014,22800.0
2012-01-09 13:35:00,59.38,59.39,59.35,59.37,18300.0,43.6014,43.6088,43.5794,43.5941,18300.0
2012-01-09 13:40:00,59.37,59.39,59.36,59.37,7700.0,43.5941,43.6088,43.5867,43.5941,7700.0
2012-01-09 13:45:00,59.37,59.43,59.37,59.43,12100.0,43.5941,43.6381,43.5941,43.6381,12100.0
2012-01-09 13:50:00,59.43,59.48,59.43,59.47,21400.0,43.6381,43.6748,43.6381,43.6675,21400.0
2012-01-09 13:55:00,59.48,59.54,59.47,59.53,23700.0,43.6748,43.7189,43.6675,43.7116,23700.0
2012-01-09 14:00:00,59.52,59.59,59.52,59.58,26000.0,43.7042,43.7556,43.7042,43.7483,26000.0
2012-01-09 14:05:00,59.59,59.62,59.59,59.6,20400.0,43.7556,43.7776,43.7556,43.763,20400.0
2012-01-09 14:10:00,59.6,59.65,59.59,59.59,15700.0,43.763,43.7997,43.7556,43.7556,15700.0
2012-01-09 14:15:00,59.6,59.63,59.58,59.6,28400.0,43.763,43.785,43.7483,43.763,28400.0
2012-01-09 14:20:00,59.59,59.62,59.57,59.58,15300.0,43.7556,43.7776,43.7409,43.7483,15300.0
2012-01-09 14:25:00,59.57,59.6,59.55,59.56,18500.0,43.7409,43.763,43.7262,43.7336,18500.0
2012-01-09 14:30:00,59.56,59.64,59.56,59.63,14500.0,43.7336,43.7923,43.7336,43.785,14500.0
2012-01-09 14:35:00,59.61,59.63,59.59,59.6,12600.0,43.7703,43.785,43.7556,43.763,12600.0
2012-01-09 14:40:00,59.6,59.63,59.6,59.62,12600.0,43.763,43.785,43.763,43.7776,12600.0
2012-01-09 14:45:00,59.63,59.64,59.57,59.59,17600.0,43.785,43.7923,43.7409,43.7556,17600.0
2012-01-09 14:50:00,59.6,59.6,59.57,59.57,12800.0,43.763,43.763,43.7409,43.7409,12800.0
2012-01-09 14:55:00,59.56,59.61,59.54,59.58,21400.0,43.7336,43.7703,43.7189,43.7483,21400.0
2012-01-09 15:00:00,59.58,59.64,59.57,59.6,23800.0,43.7483,43.7923,43.7409,43.763,23800.0
2012-01-09 15:05:00,59.6,59.63,59.58,59.63,16100.0,43.763,43.785,43.7483,43.785,16100.0
2012-01-09 15:10:00,59.63,59.63,59.59,59.62,22400.0,43.785,43.785,43.7556,43.7776,22400.0
2012-01-09 15:15:00,59.62,59.64,59.59,59.62,25500.0,43.7776,43.7923,43.7556,43.7776,25500.0
2012-01-09 15:20:00,59.61,59.61,59.56,59.57,19300.0,43.7703,43.7703,43.7336,43.7409,19300.0
2012-01-09 15:25:00,59.57,59.6,59.55,59.58,25600.0,43.7409,43.763,43.7262,43.7483,25600.0
2012-01-09 15:30:00,59.59,59.61,59.58,59.6,26400.0,43.7556,43.7703,43.7483,43.763,26400.0
2012-01-09 15:35:00,59.6,59.62,59.58,59.62,26500.0,43.763,43.7776,43.7483,43.7776,26500.0
2012-01-09 15:40:00,59.62,59.65,59.59,59.62,35600.0,43.7776,43.7997,43.7556,43.7776,35600.0
2012-01-09 15:45:00,59.62,59.66,59.59,59.61,53600.0,43.7776,43.807,43.7556,43.7703,53600.0
2012-01-09 15:50:00,59.61,59.63,59.59,59.63,50000.0,43.7703,43.785,43.7556,43.785,50000.0
2012-01-09 15:55:00,59.63,59.7,59.63,59.68,167700.0,43.785,43.8364,43.785,43.8217,167700.0
2012-01-10 09:30:00,60.23,60.28,59.78,60.22,95000.0,44.2256,44.2623,43.8951,44.2182,95000.0
2012-01-10 09:35:00,60.23,60.26,60.04,60.06,31900.0,44.2256,44.2476,44.086,44.1007,31900.0
2012-01-10 09:40:00,60.08,60.17,59.98,60.1,36000.0,44.1154,44.1815,44.042,44.1301,36000.0
2012-01-10 09:45:00,60.1,60.2,60.08,60.12,60700.0,44.1301,44.2035,44.1154,44.1448,60700.0
2012-01-10 09:50:00,60.12,60.16,59.96,59.96,41400.0,44.1448,44.1742,44.0273,44.0273,41400.0
2012-01-10 09:55:00,59.96,60.01,59.95,59.96,9900.0,44.0273,44.064,44.02,44.0273,9900.0
2012-01-10 10:00:00,59.98,60.18,59.97,60.18,40500.0,44.042,44.1888,44.0346,44.1888,40500.0
2012-01-10 10:05:00,60.18,60.18,60.08,60.1,31800.0,44.1888,44.1888,44.1154,44.1301,31800.0
2012-01-10 10:10:00,60.1,60.15,60.06,60.07,17000.0,44.1301,44.1668,44.1007,44.1081,17000.0
2012-01-10 10:15:00,60.08,60.11,60.03,60.05,17000.0,44.1154,44.1374,44.0787,44.0934,17000.0
2012-01-10 10:20:00,60.05,60.08,60.0,60.02,26900.0,44.0934,44.1154,44.0567,44.0714,26900.0
2012-01-10 10:25:00,60.03,60.08,60.0,60.03,18000.0,44.0787,44.1154,44.0567,44.0787,18000.0
2012-01-10 10:30:00,60.04,60.06,59.98,60.0,15300.0,44.086,44.1007,44.042,44.0567,15300.0
2012-01-10 10:35:00,60.01,60.09,60.01,60.05,21100.0,44.064,44.1228,44.064,44.0934,21100.0
2012-01-10 10:40:00,60.05,60.07,60.01,60.02,14200.0,44.0934,44.1081,44.064,44.0714,14200.0
2012-01-10 10:45:00,60.0,60.02,59.96,59.96,9000.0,44.0567,44.0714,44.0273,44.0273,9000.0
2012-01-10 10:50:00,59.96,59.97,59.91,59.91,10500.0,44.0273,44.0346,43.9906,43.9906,10500.0
2012-01-10 10:55:00,59.91,59.95,59.91,59.95,9800.0,43.9906,44.02,43.9906,44.02,9800.0
2012-01-10 11:00:00,59.95,59.96,59.91,59.96,30200.0,44.02,44.0273,43.9906,44.0273,30200.0
2012-01-10 11:05:00,59.97,59.99,59.94,59.97,19000.0,44.0346,44.0493,44.0126,44.0346,19000.0
2012-01-10 11:10:00,59.98,59.98,59.94,59.96,12600.0,44.042,44.042,44.0126,44.0273,12600.0
2012-01-10 11:15:00,59.97,60.01,59.96,60.0,27100.0,44.0346,44.064,44.0273,44.0567,27100.0
2012-01-10 11:20:00,60.01,60.07,60.0,60.05,14800.0,44.064,44.1081,44.0567,44.0934,14800.0
2012-01-10 11:25:00,60.06,60.08,60.04,60.06,13200.0,44.1007,44.1154,44.086,44.1007,13200.0
2012-01-10 11:30:00,60.05,60.07,60.01,60.02,13200.0,44.0934,44.1081,44.064,44.0714,13200.0
2012-01-10 11:35:00,60.02,60.03,59.97,59.99,17300.0,44.0714,44.0787,44.0346,44.0493,17300.0
2012-01-10 11:40:00,59.98,60.01,59.97,60.01,10900.0,44.042,44.064,44.0346,44.064,10900.0
2012-01-10 11:45:00,60.01,60.04,60.0,60.03,22900.0,44.064,44.086,44.0567,44.0787,22900.0
2012-01-10 11:50:00,60.04,60.12,60.04,60.12,17400.0,44.086,44.1448,44.086,44.1448,17400.0
2012-01-10 11:55:00,60.12,60.13,60.09,60.11,23600.0,44.1448,44.1521,44.1228,44.1374,23600.0
2012-01-10 12:00:00,60.11,60.12,60.04,60.06,12900.0,44.1374,44.1448,44.086,44.1007,12900.0
2012-01-10 12:05:00,60.06,60.11,60.06,60.1,8800.0,44.1007,44.1374,44.1007,44.1301,8800.0
2012-01-10 12:10:00,60.11,60.14,60.09,60.12,7900.0,44.1374,44.1595,44.1228,44.1448,7900.0
2012-01-10 12:15:00,60.12,60.14,60.12,60.12,9900.0,44.1448,44.1595,44.1448,44.1448,9900.0
2012-01-10 12:20:00,60.12,60.12,60.07,60.07,12400.0,44.1448,44.1448,44.1081,44.1081,12400.0
2012-01-10 12:25:00,60.08,60.08,60.03,60.03,58000.0,44.1154,44.1154,44.0787,44.0787,58000.0
2012-01-10 12:30:00,60.03,60.07,60.01,60.06,29100.0,44.0787,44.1081,44.064,44.1007,29100.0
2012-01-10 12:35:00,60.06,60.07,60.01,60.04,17300.0,44.1007,44.1081,44.064,44.086,17300.0
2012-01-10 12:40:00,60.04,60.04,59.98,60.01,10200.0,44.086,44.086,44.042,44.064,10200.0
2012-01-10 12:45:00,60.0,60.01,59.96,59.98,39500.0,44.0567,44.064,44.0273,44.042,39500.0
2012-01-10 12:50:00,59.98,60.04,59.97,60.01,17600.0,44.042,44.086,44.0346,44.064,17600.0
2012-01-10 12:55:00,60.0,60.02,59.98,60.01,11800.0,44.0567,44.0714,44.042,44.064,11800.0
2012-01-10 13:00:00,60.01,60.04,59.98,60.04,18500.0,44.064,44.086,44.042,44.086,18500.0
2012-01-10 13:05:00,60.04,60.06,60.03,60.04,9700.0,44.086,44.1007,44.0787,44.086,9700.0
2012-01-10 13:10:00,60.04,60.06,60.01,60.06,18400.0,44.086,44.1007,44.064,44.1007,18400.0
2012-01-10 13:15:00,60.05,60.11,60.03,60.1,16700.0,44.0934,44.1374,44.0787,44.1301,16700.0
2012-01-10 13:20:00,60.1,60.14,60.07,60.14,14600.0,44.1301,44.1595,44.1081,44.1595,14600.0
2012-01-10 13:25:00,60.13,60.16,60.09,60.16,35800.0,44.1521,44.1742,44.1228,44.1742,35800.0
2012-01-10 13:30:00,60.15,60.19,60.14,60.18,19800.0,44.1668,44.1962,44.1595,44.1888,19800.0
2012-01-10 13:35:00,60.18,60.21,60.15,60.18,33600.0,44.1888,44.2109,44.1668,44.1888,33600.0
2012-01-10 13:40:00,60.17,60.2,60.15,60.18,31800.0,44.1815,44.2035,44.1668,44.1888,31800.0
2012-01-10 13:45:00,60.18,60.19,60.15,60.15,20400.0,44.1888,44.1962,44.1668,44.1668,20400.0
2012-01-10 13:50:00,60.15,60.2,60.15,60.2,8300.0,44.1668,44.2035,44.1668,44.2035,8300.0
2012-01-10 13:55:00,60.2,60.24,60.19,60.2,14500.0,44.2035,44.2329,44.1962,44.2035,14500.0
2012-01-10 14:00:00,60.2,60.22,60.17,60.19,48600.0,44.2035,44.2182,44.1815,44.1962,48600.0
2012-01-10 14:05:00,60.19,60.19,60.15,60.17,15300.0,44.1962,44.1962,44.1668,44.1815,15300.0
2012-01-10 14:10:00,60.18,60.19,60.13,60.15,9300.0,44.1888,44.1962,44.1521,44.1668,9300.0
2012-01-10 14:15:00,60.15,60.17,60.13,60.15,22900.0,44.1668,44.1815,44.1521,44.1668,22900.0
2012-01-10 14:20:00,60.15,60.17,60.12,60.13,13700.0,44.1668,44.1815,44.1448,44.1521,13700.0
2012-01-10 14:25:00,60.12,60.13,60.08,60.1,13800.0,44.1448,44.1521,44.1154,44.1301,13800.0
2012-01-10 14:30:00,60.11,60.16,60.1,60.15,19000.0,44.1374,44.1742,44.1301,44.1668,19000.0
2012-01-10 14:35:00,60.15,60.19,60.13,60.16,29500.0,44.1668,44.1962,44.1521,44.1742,29500.0
2012-01-10 14:40:00,60.17,60.18,60.13,60.17,18000.0,44.1815,44.1888,44.1521,44.1815,18000.0
2012-01-10 14:45:00,60.17,60.21,60.17,60.19,9500.0,44.1815,44.2109,44.1815,44.1962,9500.0
2012-01-10 14:50:00,60.2,60.22,60.15,60.18,14400.0,44.2035,44.2182,44.1668,44.1888,14400.0
2012-01-10 14:55:00,60.17,60.22,60.17,60.21,10200.0,44.1815,44.2182,44.1815,44.2109,10200.0
2012-01-10 15:00:00,60.2,60.22,60.19,60.22,9600.0,44.2035,44.2182,44.1962,44.2182,9600.0
2012-01-10 15:05:00,60.22,60.23,60.17,60.18,15800.0,44.2182,44.2256,44.1815,44.1888,15800.0
2012-01-10 15:10:00,60.18,60.19,60.14,60.19,20100.0,44.1888,44.1962,44.1595,44.1962,20100.0
2012-01-10 15:15:00,60.19,60.22,60.18,60.22,24000.0,44.1962,44.2182,44.1888,44.2182,24000.0
2012-01-10 15:20:00,60.22,60.22,60.19,60.19,17900.0,44.2182,44.2182,44.1962,44.1962,17900.0
2012-01-10 15:25:00,60.19,60.21,60.17,60.21,23800.0,44.1962,44.2109,44.1815,44.2109,23800.0
2012-01-10 15:30:00,60.21,60.22,60.17,60.19,42300.0,44.2109,44.2182,44.1815,44.1962,42300.0
2012-01-10 15:35:00,60.19,60.19,60.08,60.1,35600.0,44.1962,44.1962,44.1154,44.1301,35600.0
2012-01-10 15:40:00,60.1,60.12,60.04,60.07,37100.0,44.1301,44.1448,44.086,44.1081,37100.0
2012-01-10 15:45:00,60.07,60.12,60.05,60.07,68400.0,44.1081,44.1448,44.0934,44.1081,68400.0
2012-01-10 15:50:00,60.07,60.12,60.06,60.08,94400.0,44.1081,44.1448,44.1007,44.1154,94400.0
2012-01-10 15:55:00,60.09,60.15,60.09,60.1,199900.0,44.1228,44.1668,44.1228,44.1301,199900.0
2012-01-11 09:30:00,59.91,59.91,59.73,59.76,46200.0,43.9906,43.9906,43.8584,43.8804,46200.0
2012-01-11 09:35:00,59.78,59.93,59.78,59.91,12900.0,43.8951,44.0053,43.8951,43.9906,12900.0
2012-01-11 09:40:00,59.91,59.99,59.89,59.95,12100.0,43.9906,44.0493,43.9759,44.02,12100.0
2012-01-11 09:45:00,59.91,59.96,59.85,59.9,29600.0,43.9906,44.0273,43.9465,43.9832,29600.0
2012-01-11 09:50:00,59.92,59.93,59.84,59.88,12500.0,43.9979,44.0053,43.9392,43.9686,12500.0
2012-01-11 09:55:00,59.88,59.91,59.85,59.86,12600.0,43.9686,43.9906,43.9465,43.9539,12600.0
2012-01-11 10:00:00,59.86,59.88,59.82,59.85,33400.0,43.9539,43.9686,43.9245,43.9465,33400.0
2012-01-11 10:05:00,59.85,59.9,59.81,59.88,33100.0,43.9465,43.9832,43.9172,43.9686,33100.0
2012-01-11 10:10:00,59.87,59.88,59.81,59.82,10200.0,43.9612,43.9686,43.9172,43.9245,10200.0
2012-01-11 10:15:00,59.83,59.83,59.78,59.81,13700.0,43.9318,43.9318,43.8951,43.9172,13700.0
2012-01-11 10:20:00,59.8,59.88,59.77,59.84,16000.0,43.9098,43.9686,43.8878,43.9392,16000.0
2012-01-11 10:25:00,59.82,59.83,59.78,59.8,25700.0,43.9245,43.9318,43.8951,43.9098,25700.0
2012-01-11 10:30:00,59.81,59.85,59.79,59.83,37600.0,43.9172,43.9465,43.9025,43.9318,37600.0
2012-01-11 10:35:00,59.82,59.91,59.79,59.9,17200.0,43.9245,43.9906,43.9025,43.9832,17200.0
2012-01-11 10:40:00,59.91,59.94,59.87,59.89,17600.0,43.9906,44.0126,43.9612,43.9759,17600.0
2012-01-11 10:45:00,59.89,59.91,59.86,59.91,24300.0,43.9759,43.9906,43.9539,43.9906,24300.0
2012-01-11 10:50:00,59.91,59.95,59.9,59.93,8400.0,43.9906,44.02,43.9832,44.0053,8400.0
2012-01-11 10:55:00,59.93,59.93,59.84,59.84,12800.0,44.0053,44.0053,43.9392,43.9392,12800.0
2012-01-11 11:00:00,59.84,59.86,59.83,59.83,8600.0,43.9392,43.9539,43.9318,43.9318,8600.0
2012-01-11 11:05:00,59.84,59.86,59.82,59.85,12800.0,43.9392,43.9539,43.9245,43.9465,12800.0
2012-01-11 11:10:00,59.85,59.88,59.84,59.87,8600.0,43.9465,43.9686,43.9392,43.9612,8600.0
2012-01-11 11:15:00,59.86,59.86,59.83,59.85,12200.0,43.9539,43.9539,43.9318,43.9465,12200.0
2012-01-11 11:20:00,59.85,59.86,59.85,59.85,7800.0,43.9465,43.9539,43.9465,43.9465,7800.0
2012-01-11 11:25:00,59.85,59.85,59.82,59.82,12400.0,43.9465,43.9465,43.9245,43.9245,12400.0
2012-01-11 11:30:00,59.82,59.87,59.82,59.87,8100.0,43.9245,43.9612,43.9245,43.9612,8100.0
2012-01-11 11:35:00,59.87,59.88,59.85,59.88,8800.0,43.9612,43.9686,43.9465,43.9686,8800.0
2012-01-11 11:40:00,59.89,59.9,59.85,59.88,12500.0,43.9759,43.9832,43.9465,43.9686,12500.0
2012-01-11 11:45:00,59.89,59.9,59.86,59.86,15600.0,43.9759,43.9832,43.9539,43.9539,15600.0
2012-01-11 11:50:00,59.86,59.89,59.84,59.84,11400.0,43.9539,43.9759,43.9392,43.9392,11400.0
2012-01-11 11:55:00,59.85,59.86,59.81,59.84,13500.0,43.9465,43.9539,43.9172,43.9392,13500.0
2012-01-11 12:00:00,59.84,59.89,59.83,59.83,13200.0,43.9392,43.9759,43.9318,43.9318,13200.0
2012-01-11 12:05:00,59.83,59.87,59.81,59.86,8300.0,43.9318,43.9612,43.9172,43.9539,8300.0
2012-01-11 12:10:00,59.86,59.87,59.85,59.87,8000.0,43.9539,43.9612,43.9465,43.9612,8000.0
2012-01-11 12:15:00,59.88,59.95,59.87,59.95,10600.0,43.9686,44.02,43.9612,44.02,10600.0
2012-01-11 12:20:00,59.95,60.0,59.94,59.97,11600.0,44.02,44.0567,44.0126,44.0346,11600.0
2012-01-11 12:25:00,59.96,59.97,59.89,59.91,8200.0,44.0273,44.0346,43.9759,43.9906,8200.0
2012-01-11 12:30:00,59.91,59.93,59.89,59.91,11600.0,43.9906,44.0053,43.9759,43.9906,11600.0
2012-01-11 12:35:00,59.91,59.94,59.9,59.91,3600.0,43.9906,44.0126,43.9832,43.9906,3600.0
2012-01-11 12:40:00,59.92,59.93,59.9,59.93,6400.0,43.9979,44.0053,43.9832,44.0053,6400.0
2012-01-11 12:45:00,59.92,59.97,59.91,59.97,16600.0,43.9979,44.0346,43.9906,44.0346,16600.0
2012-01-11 12:50:00,59.97,60.02,59.96,60.01,17800.0,44.0346,44.0714,44.0273,44.064,17800.0
2012-01-11 12:55:00,60.0,60.03,59.97,59.98,6500.0,44.0567,44.0787,44.0346,44.042,6500.0
2012-01-11 13:00:00,59.97,59.98,59.95,59.96,15100.0,44.0346,44.042,44.02,44.0273,15100.0
2012-01-11 13:05:00,59.95,60.0,59.95,59.99,12300.0,44.02,44.0567,44.02,44.0493,12300.0
2012-01-11 13:10:00,59.98,59.98,59.91,59.93,12300.0,44.042,44.042,43.9906,44.0053,12300.0
2012-01-11 13:15:00,59.93,59.99,59.93,59.95,10600.0,44.0053,44.0493,44.0053,44.02,10600.0
2012-01-11 13:20:00,59.95,59.98,59.94,59.97,13300.0,44.02,44.042,44.0126,44.0346,13300.0
2012-01-11 13:25:00,59.97,59.98,59.94,59.97,15200.0,44.0346,44.042,44.0126,44.0346,15200.0
2012-01-11 13:30:00,59.97,59.98,59.95,59.96,10400.0,44.0346,44.042,44.02,44.0273,10400.0
2012-01-11 13:35:00,59.97,60.0,59.95,59.97,21500.0,44.0346,44.0567,44.02,44.0346,21500.0
2012-01-11 13:40:00,59.98,60.03,59.96,60.01,12600.0,44.042,44.0787,44.0273,44.064,12600.0
2012-01-11 13:45:00,60.01,60.04,60.01,60.02,14200.0,44.064,44.086,44.064,44.0714,14200.0
2012-01-11 13:50:00,60.02,60.05,59.99,60.01,9500.0,44.0714,44.0934,44.0493,44.064,9500.0
2012-01-11 13:55:00,60.01,60.03,60.0,60.02,8800.0,44.064,44.0787,44.0567,44.0714,8800.0
2012-01-11 14:00:00,60.0,60.01,59.96,60.0,10500.0,44.0567,44.064,44.0273,44.0567,10500.0
2012-01-11 14:05:00,59.99,60.03,59.97,60.0,16000.0,44.0493,44.0787,44.0346,44.0567,16000.0
2012-01-11 14:10:00,60.01,60.05,59.99,60.02,15600.0,44.064,44.0934,44.0493,44.0714,15600.0
2012-01-11 14:15:00,60.03,60.04,59.98,60.0,15600.0,44.0787,44.086,44.042,44.0567,15600.0
2012-01-11 14:20:00,59.99,60.03,59.93,59.94,18500.0,44.0493,44.0787,44.0053,44.0126,18500.0
2012-01-11 14:25:00,59.95,59.95,59.9,59.93,14600.0,44.02,44.02,43.9832,44.0053,14600.0
2012-01-11 14:30:00,59.92,59.96,59.91,59.93,8400.0,43.9979,44.0273,43.9906,44.0053,8400.0
2012-01-11 14:35:00,59.93,59.94,59.9,59.93,7000.0,44.0053,44.0126,43.9832,44.0053,7000.0
2012-01-11 14:40:00,59.94,59.98,59.93,59.94,12500.0,44.0126,44.042,44.0053,44.0126,12500.0
2012-01-11 14:45:00,59.95,59.96,59.92,59.94,13400.0,44.02,44.0273,43.9979,44.0126,13400.0
2012-01-11 14:50:00,59.94,59.95,59.94,59.94,4200.0,44.0126,44.02,44.0126,44.0126,4200.0
2012-01-11 14:55:00,59.94,59.97,59.91,59.91,12400.0,44.0126,44.0346,43.9906,43.9906,12400.0
2012-01-11 15:00:00,59.92,59.97,59.91,59.96,20200.0,43.9979,44.0346,43.9906,44.0273,20200.0
2012-01-11 15:05:00,59.96,59.97,59.94,59.94,11800.0,44.0273,44.0346,44.0126,44.0126,11800.0
2012-01-11 15:10:00,59.95,59.96,59.91,59.93,12600.0,44.02,44.0273,43.9906,44.0053,12600.0
2012-01-11 15:15:00,59.94,59.94,59.92,59.94,7600.0,44.0126,44.0126,43.9979,44.0126,7600.0
2012-01-11 15:20:00,59.94,59.94,59.89,59.9,35800.0,44.0126,44.0126,43.9759,43.9832,35800.0
2012-01-11 15:25:00,59.9,59.92,59.88,59.89,92900.0,43.9832,43.9979,43.9686,43.9759,92900.0
2012-01-11 15:30:00,59.9,59.91,59.84,59.85,59500.0,43.9832,43.9906,43.9392,43.9465,59500.0
2012-01-11 15:35:00,59.85,59.86,59.82,59.85,33000.0,43.9465,43.9539,43.9245,43.9465,33000.0
2012-01-11 15:40:00,59.85,59.87,59.82,59.87,67600.0,43.9465,43.9612,43.9245,43.9612,67600.0
2012-01-11 15:45:00,59.87,59.93,59.84,59.85,81000.0,43.9612,44.0053,43.9392,43.9465,81000.0
2012-01-11 15:50:00,59.85,59.92,59.85,59.89,76800.0,43.9465,43.9979,43.9465,43.9759,76800.0
2012-01-11 15:55:00,59.89,59.93,59.84,59.9,171000.0,43.9759,44.0053,43.9392,43.9832,171000.0
2012-01-12 09:30:00,60.12,60.33,59.95,60.31,72500.0,44.1448,44.299,44.02,44.2843,72500.0
2012-01-12 09:35:00,60.32,60.37,60.19,60.21,29900.0,44.2916,44.3284,44.1962,44.2109,29900.0
2012-01-12 09:40:00,60.2,60.25,60.2,60.23,41200.0,44.2035,44.2402,44.2035,44.2256,41200.0
2012-01-12 09:45:00,60.24,60.25,60.18,60.22,27000.0,44.2329,44.2402,44.1888,44.2182,27000.0
2012-01-12 09:50:00,60.23,60.26,60.17,60.19,20300.0,44.2256,44.2476,44.1815,44.1962,20300.0
2012-01-12 09:55:00,60.19,60.23,60.15,60.17,24300.0,44.1962,44.2256,44.1668,44.1815,24300.0
2012-01-12 10:00:00,60.17,60.19,60.06,60.11,37300.0,44.1815,44.1962,44.1007,44.1374,37300.0
2012-01-12 10:05:00,60.1,60.13,59.93,59.98,29300.0,44.1301,44.1521,44.0053,44.042,29300.0
2012-01-12 10:10:00,59.98,60.04,59.97,60.02,38300.0,44.042,44.086,44.0346,44.0714,38300.0
2012-01-12 10:15:00,60.01,60.03,59.9,59.92,29900.0,44.064,44.0787,43.9832,43.9979,29900.0
2012-01-12 10:20:00,59.92,60.04,59.91,59.99,32400.0,43.9979,44.086,43.9906,44.0493,32400.0
2012-01-12 10:25:00,59.99,60.12,59.99,60.07,58500.0,44.0493,44.1448,44.0493,44.1081,58500.0
2012-01-12 10:30:00,60.07,60.1,60.01,60.09,45100.0,44.1081,44.1301,44.064,44.1228,45100.0
2012-01-12 10:35:00,60.08,60.1,60.04,60.07,19000.0,44.1154,44.1301,44.086,44.1081,19000.0
2012-01-12 10:40:00,60.07,60.09,60.01,60.02,26100.0,44.1081,44.1228,44.064,44.0714,26100.0
2012-01-12 10:45:00,60.03,60.03,59.94,59.96,17100.0,44.0787,44.0787,44.0126,44.0273,17100.0
2012-01-12 10:50:00,59.96,60.05,59.95,60.01,32900.0,44.0273,44.0934,44.02,44.064,32900.0
2012-01-12 10:55:00,60.0,60.0,59.92,59.94,8700.0,44.0567,44.0567,43.9979,44.0126,8700.0
2012-01-12 11:00:00,59.93,60.03,59.91,60.0,30000.0,44.0053,44.0787,43.9906,44.0567,30000.0
2012-01-12 11:05:00,60.0,60.01,59.98,59.99,16200.0,44.0567,44.064,44.042,44.0493,16200.0
2012-01-12 11:10:00,59.99,59.99,59.93,59.94,17800.0,44.0493,44.0493,44.0053,44.0126,17800.0
2012-01-12 11:15:00,59.93,59.93,59.9,59.91,8500.0,44.0053,44.0053,43.9832,43.9906,8500.0
2012-01-12 11:20:00,59.91,59.92,59.86,59.86,10300.0,43.9906,43.9979,43.9539,43.9539,10300.0
2012-01-12 11:25:00,59.85,59.93,59.84,59.93,16800.0,43.9465,44.0053,43.9392,44.0053,16800.0
2012-01-12 11:30:00,59.93,59.98,59.93,59.98,12200.0,44.0053,44.042,44.0053,44.042,12200.0
2012-01-12 11:35:00,59.97,59.99,59.96,59.96,19000.0,44.0346,44.0493,44.0273,44.0273,19000.0
2012-01-12 11:40:00,59.95,59.99,59.94,59.99,12600.0,44.02,44.0493,44.0126,44.0493,12600.0
2012-01-12 11:45:00,59.99,59.99,59.93,59.94,11400.0,44.0493,44.0493,44.0053,44.0126,11400.0
2012-01-12 11:50:00,59.95,59.97,59.88,59.88,32500.0,44.02,44.0346,43.9686,43.9686,32500.0
2012-01-12 11:55:00,59.89,59.97,59.88,59.95,47100.0,43.9759,44.0346,43.9686,44.02,47100.0
2012-01-12 12:00:00,59.96,59.97,59.91,59.95,48900.0,44.0273,44.0346,43.9906,44.02,48900.0
2012-01-12 12:05:00,59.95,59.95,59.9,59.92,7700.0,44.02,44.02,43.9832,43.9979,7700.0
2012-01-12 12:10:00,59.92,59.93,59.88,59.89,12600.0,43.9979,44.0053,43.9686,43.9759,12600.0
2012-01-12 12:15:00,59.89,59.92,59.89,59.9,12400.0,43.9759,43.9979,43.9759,43.9832,12400.0
2012-01-12 12:20:00,59.9,59.92,59.87,59.92,6600.0,43.9832,43.9979,43.9612,43.9979,6600.0
2012-01-12 12:25:00,59.93,59.95,59.92,59.95,7600.0,44.0053,44.02,43.9979,44.02,7600.0
2012-01-12 12:30:00,59.95,59.97,59.94,59.96,12300.0,44.02,44.0346,44.0126,44.0273,12300.0
2012-01-12 12:35:00,59.95,59.97,59.95,59.96,5700.0,44.02,44.0346,44.02,44.0273,5700.0
2012-01-12 12:40:00,59.95,59.96,59.94,59.95,14800.0,44.02,44.0273,44.0126,44.02,14800.0
2012-01-12 12:45:00,59.95,59.96,59.9,59.91,5500.0,44.02,44.0273,43.9832,43.9906,5500.0
2012-01-12 12:50:00,59.91,59.92,59.9,59.91,4300.0,43.9906,43.9979,43.9832,43.9906,4300.0
2012-01-12 12:55:00,59.9,59.97,59.9,59.95,11800.0,43.9832,44.0346,43.9832,44.02,11800.0
2012-01-12 13:00:00,59.95,60.0,59.94,59.95,25000.0,44.02,44.0567,44.0126,44.02,25000.0
2012-01-12 13:05:00,59.95,59.97,59.94,59.96,13600.0,44.02,44.0346,44.0126,44.0273,13600.0
2012-01-12 13:10:00,59.96,59.98,59.95,59.96,10900.0,44.0273,44.042,44.02,44.0273,10900.0
2012-01-12 13:15:00,59.96,59.96,59.93,59.95,15400.0,44.0273,44.0273,44.0053,44.02,15400.0
2012-01-12 13:20:00,59.94,59.96,59.92,59.94,8500.0,44.0126,44.0273,43.9979,44.0126,8500.0
2012-01-12 13:25:00,59.94,59.96,59.92,59.93,19600.0,44.0126,44.0273,43.9979,44.0053,19600.0
2012-01-12 13:30:00,59.94,59.96,59.92,59.93,20400.0,44.0126,44.0273,43.9979,44.0053,20400.0
2012-01-12 13:35:00,59.94,59.95,59.84,59.85,12600.0,44.0126,44.02,43.9392,43.9465,12600.0
2012-01-12 13:40:00,59.84,59.88,59.82,59.87,11700.0,43.9392,43.9686,43.9245,43.9612,11700.0
2012-01-12 13:45:00,59.88,59.88,59.8,59.8,17400.0,43.9686,43.9686,43.9098,43.9098,17400.0
2012-01-12 13:50:00,59.8,59.84,59.79,59.83,13500.0,43.9098,43.9392,43.9025,43.9318,13500.0
2012-01-12 13:55:00,59.83,59.85,59.81,59.81,14200.0,43.9318,43.9465,43.9172,43.9172,14200.0
2012-01-12 14:00:00,59.82,59.83,59.77,59.77,15800.0,43.9245,43.9318,43.8878,43.8878,15800.0
2012-01-12 14:05:00,59.78,59.78,59.68,59.68,27700.0,43.8951,43.8951,43.8217,43.8217,27700.0
2012-01-12 14:10:00,59.69,59.72,59.67,59.68,36800.0,43.829,43.8511,43.8144,43.8217,36800.0
2012-01-12 14:15:00,59.68,59.69,59.65,59.68,22100.0,43.8217,43.829,43.7997,43.8217,22100.0
2012-01-12 14:20:00,59.68,59.7,59.67,59.68,23000.0,43.8217,43.8364,43.8144,43.8217,23000.0
2012-01-12 14:25:00,59.68,59.7,59.66,59.67,25400.0,43.8217,43.8364,43.807,43.8144,25400.0
2012-01-12 14:30:00,59.67,59.71,59.66,59.71,27200.0,43.8144,43.8437,43.807,43.8437,27200.0
2012-01-12 14:35:00,59.7,59.75,59.69,59.7,25700.0,43.8364,43.8731,43.829,43.8364,25700.0
2012-01-12 14:40:00,59.69,59.7,59.68,59.69,17200.0,43.829,43.8364,43.8217,43.829,17200.0
2012-01-12 14:45:00,59.7,59.73,59.66,59.69,42800.0,43.8364,43.8584,43.807,43.829,42800.0
2012-01-12 14:50:00,59.7,59.79,59.69,59.79,19300.0,43.8364,43.9025,43.829,43.9025,19300.0
2012-01-12 14:55:00,59.78,59.79,59.73,59.76,15300.0,43.8951,43.9025,43.8584,43.8804,15300.0
2012-01-12 15:00:00,59.77,59.77,59.69,59.7,26900.0,43.8878,43.8878,43.829,43.8364,26900.0
2012-01-12 15:05:00,59.71,59.71,59.68,59.69,33600.0,43.8437,43.8437,43.8217,43.829,33600.0
2012-01-12 15:10:00,59.7,59.7,59.61,59.62,30700.0,43.8364,43.8364,43.7703,43.7776,30700.0
2012-01-12 15:15:00,59.61,59.66,59.61,59.62,26800.0,43.7703,43.807,43.7703,43.7776,26800.0
2012-01-12 15:20:00,59.62,59.62,59.61,59.61,29000.0,43.7776,43.7776,43.7703,43.7703,29000.0
2012-01-12 15:25:00,59.62,59.63,59.61,59.61,44300.0,43.7776,43.785,43.7703,43.7703,44300.0
2012-01-12 15:30:00,59.61,59.62,59.6,59.62,54000.0,43.7703,43.7776,43.763,43.7776,54000.0
2012-01-12 15:35:00,59.62,59.69,59.61,59.69,43200.0,43.7776,43.829,43.7703,43.829,43200.0
2012-01-12 15:40:00,59.69,59.81,59.67,59.8,63100.0,43.829,43.9172,43.8144,43.9098,63100.0
2012-01-12 15:45:00,59.8,59.85,59.78,59.83,78000.0,43.9098,43.9465,43.8951,43.9318,78000.0
2012-01-12 15:50:00,59.84,59.85,59.77,59.79,89800.0,43.9392,43.9465,43.8878,43.9025,89800.0
2012-01-12 15:55:00,59.79,59.81,59.73,59.8,146900.0,43.9025,43.9172,43.8584,43.9098,146900.0
2012-01-13 09:30:00,59.27,59.35,59.08,59.14,51700.0,43.5206,43.5794,43.3811,43.4252,51700.0
2012-01-13 09:35:00,59.14,59.24,59.12,59.16,14200.0,43.4252,43.4986,43.4105,43.4399,14200.0
2012-01-13 09:40:00,59.17,59.17,58.94,58.94,51300.0,43.4472,43.4472,43.2783,43.2783,51300.0
2012-01-13 09:45:00,58.98,59.01,58.92,58.94,66600.0,43.3077,43.3297,43.2636,43.2783,66600.0
2012-01-13 09:50:00,58.94,59.16,58.9,59.14,44400.0,43.2783,43.4399,43.249,43.4252,44400.0
2012-01-13 09:55:00,59.13,59.18,59.1,59.18,34700.0,43.4178,43.4546,43.3958,43.4546,34700.0
2012-01-13 10:00:00,59.18,59.2,59.09,59.11,17600.0,43.4546,43.4692,43.3885,43.4032,17600.0
2012-01-13 10:05:00,59.1,59.1,58.9,58.91,30500.0,43.3958,43.3958,43.249,43.2563,30500.0
2012-01-13 10:10:00,58.91,58.95,58.91,58.92,17900.0,43.2563,43.2857,43.2563,43.2636,17900.0
2012-01-13 10:15:00,58.91,58.96,58.87,58.88,34200.0,43.2563,43.293,43.2269,43.2343,34200.0
2012-01-13 10:20:00,58.87,58.89,58.8,58.87,28900.0,43.2269,43.2416,43.1755,43.2269,28900.0
2012-01-13 10:25:00,58.85,58.96,58.83,58.89,35500.0,43.2122,43.293,43.1976,43.2416,35500.0
2012-01-13 10:30:00,58.89,58.91,58.84,58.89,17900.0,43.2416,43.2563,43.2049,43.2416,17900.0
2012-01-13 10:35:00,58.9,58.93,58.85,58.92,16300.0,43.249,43.271,43.2122,43.2636,16300.0
2012-01-13 10:40:00,58.91,58.95,58.84,58.93,31300.0,43.2563,43.2857,43.2049,43.271,31300.0
2012-01-13 10:45:00,58.95,58.96,58.89,58.94,20800.0,43.2857,43.293,43.2416,43.2783,20800.0
2012-01-13 10:50:00,58.96,59.03,58.96,59.02,23800.0,43.293,43.3444,43.293,43.3371,23800.0
2012-01-13 10:55:00,59.02,59.04,58.96,59.01,35100.0,43.3371,43.3518,43.293,43.3297,35100.0
2012-01-13 11:00:00,59.02,59.02,58.95,59.01,31200.0,43.3371,43.3371,43.2857,43.3297,31200.0
2012-01-13 11:05:00,59.0,59.01,58.95,58.97,29200.0,43.3224,43.3297,43.2857,43.3004,29200.0
2012-01-13 11:10:00,58.97,59.05,58.97,59.01,23500.0,43.3004,43.3591,43.3004,43.3297,23500.0
2012-01-13 11:15:00,59.02,59.09,59.01,59.08,14500.0,43.3371,43.3885,43.3297,43.3811,14500.0
2012-01-13 11:20:00,59.09,59.14,59.06,59.11,22500.0,43.3885,43.4252,43.3664,43.4032,22500.0
2012-01-13 11:25:00,59.12,59.18,59.09,59.17,14200.0,43.4105,43.4546,43.3885,43.4472,14200.0
2012-01-13 11:30:00,59.17,59.27,59.17,59.26,20000.0,43.4472,43.5206,43.4472,43.5133,20000.0
2012-01-13 11:35:00,59.25,59.29,59.2,59.21,23600.0,43.506,43.5353,43.4692,43.4766,23600.0
2012-01-13 11:40:00,59.22,59.26,59.2,59.21,9700.0,43.4839,43.5133,43.4692,43.4766,9700.0
2012-01-13 11:45:00,59.22,59.22,59.15,59.17,12900.0,43.4839,43.4839,43.4325,43.4472,12900.0
2012-01-13 11:50:00,59.16,59.18,59.14,59.15,14100.0,43.4399,43.4546,43.4252,43.4325,14100.0
2012-01-13 11:55:00,59.14,59.18,59.14,59.16,7000.0,43.4252,43.4546,43.4252,43.4399,7000.0
2012-01-13 12:00:00,59.14,59.15,59.07,59.14,9800.0,43.4252,43.4325,43.3738,43.4252,9800.0
2012-01-13 12:05:00,59.13,59.14,59.1,59.11,7300.0,43.4178,43.4252,43.3958,43.4032,7300.0
2012-01-13 12:10:00,59.11,59.11,59.03,59.03,11400.0,43.4032,43.4032,43.3444,43.3444,11400.0
2012-01-13 12:15:00,59.03,59.05,59.02,59.04,8300.0,43.3444,43.3591,43.3371,43.3518,8300.0
2012-01-13 12:20:00,59.04,59.07,59.03,59.06,22400.0,43.3518,43.3738,43.3444,43.3664,22400.0
2012-01-13 12:25:00,59.07,59.07,59.03,59.03,16600.0,43.3738,43.3738,43.3444,43.3444,16600.0
2012-01-13 12:30:00,59.04,59.04,59.0,59.0,12000.0,43.3518,43.3518,43.3224,43.3224,12000.0
2012-01-13 12:35:00,59.0,59.04,58.99,59.04,9700.0,43.3224,43.3518,43.315,43.3518,9700.0
2012-01-13 12:40:00,59.04,59.1,59.03,59.1,8500.0,43.3518,43.3958,43.3444,43.3958,8500.0
2012-01-13 12:45:00,59.1,59.12,59.08,59.09,12500.0,43.3958,43.4105,43.3811,43.3885,12500.0
2012-01-13 12:50:00,59.1,59.12,59.09,59.1,19200.0,43.3958,43.4105,43.3885,43.3958,19200.0
2012-01-13 12:55:00,59.09,59.11,59.06,59.09,16600.0,43.3885,43.4032,43.3664,43.3885,16600.0
2012-01-13 13:00:00,59.09,59.1,59.01,59.01,17500.0,43.3885,43.3958,43.3297,43.3297,17500.0
2012-01-13 13:05:00,59.0,59.0,58.95,58.99,7300.0,43.3224,43.3224,43.2857,43.315,7300.0
2012-01-13 13:10:00,58.98,59.0,58.97,58.97,4100.0,43.3077,43.3224,43.3004,43.3004,4100.0
2012-01-13 13:15:00,58.96,59.0,58.93,58.99,8200.0,43.293,43.3224,43.271,43.315,8200.0
2012-01-13 13:20:00,59.0,59.03,58.98,59.03,8200.0,43.3224,43.3444,43.3077,43.3444,8200.0
2012-01-13 13:25:00,59.03,59.05,58.99,59.02,8500.0,43.3444,43.3591,43.315,43.3371,8500.0
2012-01-13 13:30:00,59.01,59.05,58.98,59.05,11800.0,43.3297,43.3591,43.3077,43.3591,11800.0
2012-01-13 13:35:00,59.04,59.06,58.99,59.01,6500.0,43.3518,43.3664,43.315,43.3297,6500.0
2012-01-13 13:40:00,59.02,59.04,58.98,59.02,8500.0,43.3371,43.3518,43.3077,43.3371,8500.0
2012-01-13 13:45:00,59.02,59.09,59.02,59.09,14700.0,43.3371,43.3885,43.3371,43.3885,14700.0
2012-01-13 13:50:00,59.09,59.18,59.09,59.14,23100.0,43.3885,43.4546,43.3885,43.4252,23100.0
2012-01-13 13:55:00,59.15,59.19,59.14,59.15,19000.0,43.4325,43.4619,43.4252,43.4325,19000.0
2012-01-13 14:00:00,59.15,59.15,59.08,59.1,19900.0,43.4325,43.4325,43.3811,43.3958,19900.0
2012-01-13 14:05:00,59.1,59.14,59.07,59.13,12100.0,43.3958,43.4252,43.3738,43.4178,12100.0
2012-01-13 14:10:00,59.12,59.16,59.12,59.15,16600.0,43.4105,43.4399,43.4105,43.4325,16600.0
2012-01-13 14:15:00,59.15,59.16,59.09,59.1,17700.0,43.4325,43.4399,43.3885,43.3958,17700.0
2012-01-13 14:20:00,59.11,59.15,59.11,59.14,13000.0,43.4032,43.4325,43.4032,43.4252,13000.0
2012-01-13 14:25:00,59.15,59.18,59.15,59.16,19100.0,43.4325,43.4546,43.4325,43.4399,19100.0
2012-01-13 14:30:00,59.16,59.19,59.14,59.14,12900.0,43.4399,43.4619,43.4252,43.4252,12900.0
2012-01-13 14:35:00,59.15,59.2,59.15,59.17,14700.0,43.4325,43.4692,43.4325,43.4472,14700.0
2012-01-13 14:40:00,59.16,59.17,59.12,59.12,9100.0,43.4399,43.4472,43.4105,43.4105,9100.0
2012-01-13 14:45:00,59.12,59.15,59.1,59.11,11600.0,43.4105,43.4325,43.3958,43.4032,11600.0
2012-01-13 14:50:00,59.12,59.13,59.07,59.1,13600.0,43.4105,43.4178,43.3738,43.3958,13600.0
2012-01-13 14:55:00,59.1,59.16,59.09,59.14,25800.0,43.3958,43.4399,43.3885,43.4252,25800.0
2012-01-13 15:00:00,59.15,59.2,59.13,59.18,15700.0,43.4325,43.4692,43.4178,43.4546,15700.0
2012-01-13 15:05:00,59.19,59.25,59.17,59.24,29400.0,43.4619,43.506,43.4472,43.4986,29400.0
2012-01-13 15:10:00,59.24,59.3,59.23,59.3,21800.0,43.4986,43.5427,43.4913,43.5427,21800.0
2012-01-13 15:15:00,59.29,59.35,59.29,59.32,15200.0,43.5353,43.5794,43.5353,43.5574,15200.0
2012-01-13 15:20:00,59.31,59.34,59.27,59.34,12300.0,43.55,43.572,43.5206,43.572,12300.0
2012-01-13 15:25:00,59.34,59.38,59.31,59.32,15400.0,43.572,43.6014,43.55,43.5574,15400.0
2012-01-13 15:30:00,59.32,59.35,59.31,59.33,29600.0,43.5574,43.5794,43.55,43.5647,29600.0
2012-01-13 15:35:00,59.32,59.41,59.31,59.38,32800.0,43.5574,43.6234,43.55,43.6014,32800.0
2012-01-13 15:40:00,59.38,59.46,59.32,59.39,46500.0,43.6014,43.6602,43.5574,43.6088,46500.0
2012-01-13 15:45:00,59.4,59.45,59.4,59.43,44500.0,43.6161,43.6528,43.6161,43.6381,44500.0
2012-01-13 15:50:00,59.43,59.44,59.35,59.36,44700.0,43.6381,43.6455,43.5794,43.5867,44700.0
2012-01-13 15:55:00,59.36,59.4,59.32,59.39,122500.0,43.5867,43.6161,43.5574,43.6088,122500.0
2012-01-17 09:30:00,59.88,60.13,59.53,60.08,142200.0,43.9686,44.1521,43.7116,44.1154,142200.0
2012-01-17 09:35:00,60.08,60.14,60.05,60.1,39500.0,44.1154,44.1595,44.0934,44.1301,39500.0
2012-01-17 09:40:00,60.09,60.17,60.09,60.13,24900.0,44.1228,44.1815,44.1228,44.1521,24900.0
2012-01-17 09:45:00,60.12,60.29,60.11,60.28,45900.0,44.1448,44.2696,44.1374,44.2623,45900.0
2012-01-17 09:50:00,60.28,60.31,60.24,60.25,55000.0,44.2623,44.2843,44.2329,44.2402,55000.0
2012-01-17 09:55:00,60.25,60.25,60.08,60.11,26600.0,44.2402,44.2402,44.1154,44.1374,26600.0
2012-01-17 10:00:00,60.12,60.12,59.96,59.99,31900.0,44.1448,44.1448,44.0273,44.0493,31900.0
2012-01-17 10:05:00,59.98,60.01,59.92,59.98,29900.0,44.042,44.064,43.9979,44.042,29900.0
2012-01-17 10:10:00,59.98,59.99,59.94,59.98,21800.0,44.042,44.0493,44.0126,44.042,21800.0
2012-01-17 10:15:00,59.98,59.98,59.9,59.9,18400.0,44.042,44.042,43.9832,43.9832,18400.0
2012-01-17 10:20:00,59.89,59.91,59.86,59.91,16300.0,43.9759,43.9906,43.9539,43.9906,16300.0
2012-01-17 10:25:00,59.9,59.94,59.86,59.86,15300.0,43.9832,44.0126,43.9539,43.9539,15300.0
2012-01-17 10:30:00,59.86,59.86,59.77,59.81,24500.0,43.9539,43.9539,43.8878,43.9172,24500.0
2012-01-17 10:35:00,59.81,59.84,59.73,59.83,27200.0,43.9172,43.9392,43.8584,43.9318,27200.0
2012-01-17 10:40:00,59.84,59.86,59.81,59.81,17000.0,43.9392,43.9539,43.9172,43.9172,17000.0
2012-01-17 10:45:00,59.8,59.81,59.75,59.75,18200.0,43.9098,43.9172,43.8731,43.8731,18200.0
2012-01-17 10:50:00,59.76,59.82,59.74,59.82,16000.0,43.8804,43.9245,43.8658,43.9245,16000.0
2012-01-17 10:55:00,59.82,59.88,59.81,59.85,11600.0,43.9245,43.9686,43.9172,43.9465,11600.0
2012-01-17 11:00:00,59.86,59.91,59.86,59.91,13100.0,43.9539,43.9906,43.9539,43.9906,13100.0
2012-01-17 11:05:00,59.89,59.91,59.86,59.9,15100.0,43.9759,43.9906,43.9539,43.9832,15100.0
2012-01-17 11:10:00,59.9,59.97,59.9,59.96,23900.0,43.9832,44.0346,43.9832,44.0273,23900.0
2012-01-17 11:15:00,59.97,60.03,59.96,59.99,13000.0,44.0346,44.0787,44.0273,44.0493,13000.0
2012-01-17 11:20:00,59.99,60.0,59.93,59.96,38700.0,44.0493,44.0567,44.0053,44.0273,38700.0
2012-01-17 11:25:00,59.97,60.02,59.97,60.01,12700.0,44.0346,44.0714,44.0346,44.064,12700.0
2012-01-17 11:30:00,60.02,60.05,60.01,60.02,14300.0,44.0714,44.0934,44.064,44.0714,14300.0
2012-01-17 11:35:00,60.03,60.07,60.0,60.06,21800.0,44.0787,44.1081,44.0567,44.1007,21800.0
2012-01-17 11:40:00,60.05,60.07,60.03,60.04,8100.0,44.0934,44.1081,44.0787,44.086,8100.0
2012-01-17 11:45:00,60.04,60.09,60.01,60.07,24500.0,44.086,44.1228,44.064,44.1081,24500.0
2012-01-17 11:50:00,60.06,60.08,60.03,60.05,22700.0,44.1007,44.1154,44.0787,44.0934,22700.0
2012-01-17 11:55:00,60.05,60.09,60.04,60.08,13100.0,44.0934,44.1228,44.086,44.1154,13100.0
2012-01-17 12:00:00,60.09,60.09,60.05,60.06,12400.0,44.1228,44.1228,44.0934,44.1007,12400.0
2012-01-17 12:05:00,60.07,60.07,60.05,60.05,6000.0,44.1081,44.1081,44.0934,44.0934,6000.0
2012-01-17 12:10:00,60.06,60.1,60.05,60.09,39100.0,44.1007,44.1301,44.0934,44.1228,39100.0
2012-01-17 12:15:00,60.08,60.11,60.07,60.08,18500.0,44.1154,44.1374,44.1081,44.1154,18500.0
2012-01-17 12:20:00,60.08,60.08,60.02,60.05,48400.0,44.1154,44.1154,44.0714,44.0934,48400.0
2012-01-17 12:25:00,60.05,60.07,60.04,60.05,7900.0,44.0934,44.1081,44.086,44.0934,7900.0
2012-01-17 12:30:00,60.05,60.08,60.0,60.01,18500.0,44.0934,44.1154,44.0567,44.064,18500.0
2012-01-17 12:35:00,60.01,60.02,59.89,59.89,22500.0,44.064,44.0714,43.9759,43.9759,22500.0
2012-01-17 12:40:00,59.89,59.89,59.84,59.87,21100.0,43.9759,43.9759,43.9392,43.9612,21100.0
2012-01-17 12:45:00,59.87,59.89,59.87,59.88,5500.0,43.9612,43.9759,43.9612,43.9686,5500.0
2012-01-17 12:50:00,59.88,59.93,59.86,59.92,12900.0,43.9686,44.0053,43.9539,43.9979,12900.0
2012-01-17 12:55:00,59.92,59.95,59.9,59.95,8700.0,43.9979,44.02,43.9832,44.02,8700.0
2012-01-17 13:00:00,59.95,59.97,59.93,59.94,7300.0,44.02,44.0346,44.0053,44.0126,7300.0
2012-01-17 13:05:00,59.94,59.99,59.94,59.98,21700.0,44.0126,44.0493,44.0126,44.042,21700.0
2012-01-17 13:10:00,59.97,59.97,59.95,59.96,9400.0,44.0346,44.0346,44.02,44.0273,9400.0
2012-01-17 13:15:00,59.96,59.96,59.93,59.95,17100.0,44.0273,44.0273,44.0053,44.02,17100.0
2012-01-17 13:20:00,59.95,59.98,59.94,59.98,13600.0,44.02,44.042,44.0126,44.042,13600.0
2012-01-17 13:25:00,59.99,60.0,59.97,60.0,7400.0,44.0493,44.0567,44.0346,44.0567,7400.0
2012-01-17 13:30:00,59.99,60.0,59.96,59.96,10200.0,44.0493,44.0567,44.0273,44.0273,10200.0
2012-01-17 13:35:00,59.97,60.0,59.96,59.98,8100.0,44.0346,44.0567,44.0273,44.042,8100.0
2012-01-17 13:40:00,59.99,60.0,59.97,59.98,10700.0,44.0493,44.0567,44.0346,44.042,10700.0
2012-01-17 13:45:00,59.99,59.99,59.94,59.94,10100.0,44.0493,44.0493,44.0126,44.0126,10100.0
2012-01-17 13:50:00,59.93,59.95,59.92,59.93,16700.0,44.0053,44.02,43.9979,44.0053,16700.0
2012-01-17 13:55:00,59.93,59.96,59.93,59.96,7200.0,44.0053,44.0273,44.0053,44.0273,7200.0
2012-01-17 14:00:00,59.95,59.96,59.93,59.96,8200.0,44.02,44.0273,44.0053,44.0273,8200.0
2012-01-17 14:05:00,59.96,59.98,59.95,59.98,13700.0,44.0273,44.042,44.02,44.042,13700.0
2012-01-17 14:10:00,59.99,60.0,59.94,59.95,14400.0,44.0493,44.0567,44.0126,44.02,14400.0
2012-01-17 14:15:00,59.96,59.97,59.94,59.97,9300.0,44.0273,44.0346,44.0126,44.0346,9300.0
2012-01-17 14:20:00,59.98,60.0,59.97,59.99,21300.0,44.042,44.0567,44.0346,44.0493,21300.0
2012-01-17 14:25:00,60.0,60.02,59.95,59.95,19200.0,44.0567,44.0714,44.02,44.02,19200.0
2012-01-17 14:30:00,59.95,59.96,59.85,59.87,27000.0,44.02,44.0273,43.9465,43.9612,27000.0
2012-01-17 14:35:00,59.86,59.87,59.82,59.84,12200.0,43.9539,43.9612,43.9245,43.9392,12200.0
2012-01-17 14:40:00,59.83,59.88,59.83,59.87,9200.0,43.9318,43.9686,43.9318,43.9612,9200.0
2012-01-17 14:45:00,59.86,59.86,59.79,59.8,13900.0,43.9539,43.9539,43.9025,43.9098,13900.0
2012-01-17 14:50:00,59.79,59.79,59.72,59.73,19700.0,43.9025,43.9025,43.8511,43.8584,19700.0
2012-01-17 14:55:00,59.72,59.76,59.72,59.72,13200.0,43.8511,43.8804,43.8511,43.8511,13200.0
2012-01-17 15:00:00,59.71,59.71,59.66,59.69,16700.0,43.8437,43.8437,43.807,43.829,16700.0
2012-01-17 15:05:00,59.7,59.73,59.57,59.59,51300.0,43.8364,43.8584,43.7409,43.7556,51300.0
2012-01-17 15:10:00,59.59,59.72,59.58,59.71,20300.0,43.7556,43.8511,43.7483,43.8437,20300.0
2012-01-17 15:15:00,59.7,59.71,59.64,59.64,16700.0,43.8364,43.8437,43.7923,43.7923,16700.0
2012-01-17 15:20:00,59.64,59.7,59.63,59.64,24500.0,43.7923,43.8364,43.785,43.7923,24500.0
2012-01-17 15:25:00,59.63,59.71,59.62,59.64,30800.0,43.785,43.8437,43.7776,43.7923,30800.0
2012-01-17 15:30:00,59.64,59.67,59.6,59.67,29700.0,43.7923,43.8144,43.763,43.8144,29700.0
2012-01-17 15:35:00,59.67,59.69,59.63,59.69,26800.0,43.8144,43.829,43.785,43.829,26800.0
2012-01-17 15:40:00,59.69,59.74,59.68,59.72,34400.0,43.829,43.8658,43.8217,43.8511,34400.0
2012-01-17 15:45:00,59.73,59.79,59.73,59.75,44200.0,43.8584,43.9025,43.8584,43.8731,44200.0
2012-01-17 15:50:00,59.75,59.79,59.74,59.74,48300.0,43.8731,43.9025,43.8658,43.8658,48300.0
2012-01-17 15:55:00,59.74,59.77,59.68,59.71,131800.0,43.8658,43.8878,43.8217,43.8437,131800.0
2012-01-18 09:30:00,59.5,59.89,59.5,59.69,32700.0,43.6895,43.9759,43.6895,43.829,32700.0
2012-01-18 09:35:00,59.65,59.71,59.52,59.57,5000.0,43.7997,43.8437,43.7042,43.7409,5000.0
2012-01-18 09:40:00,59.55,59.56,59.38,59.47,16100.0,43.7262,43.7336,43.6014,43.6675,16100.0
2012-01-18 09:45:00,59.48,59.58,59.46,59.58,22000.0,43.6748,43.7483,43.6602,43.7483,22000.0
2012-01-18 09:50:00,59.58,59.66,59.58,59.62,29600.0,43.7483,43.807,43.7483,43.7776,29600.0
2012-01-18 09:55:00,59.63,59.66,59.51,59.53,13100.0,43.785,43.807,43.6969,43.7116,13100.0
2012-01-18 10:00:00,59.54,59.74,59.54,59.73,27500.0,43.7189,43.8658,43.7189,43.8584,27500.0
2012-01-18 10:05:00,59.73,59.77,59.71,59.71,17900.0,43.8584,43.8878,43.8437,43.8437,17900.0
2012-01-18 10:10:00,59.72,59.75,59.67,59.74,17700.0,43.8511,43.8731,43.8144,43.8658,17700.0
2012-01-18 10:15:00,59.76,59.81,59.71,59.76,19700.0,43.8804,43.9172,43.8437,43.8804,19700.0
2012-01-18 10:20:00,59.75,59.9,59.74,59.9,30800.0,43.8731,43.9832,43.8658,43.9832,30800.0
2012-01-18 10:25:00,59.89,59.9,59.85,59.85,9700.0,43.9759,43.9832,43.9465,43.9465,9700.0
2012-01-18 10:30:00,59.85,59.92,59.82,59.82,13800.0,43.9465,43.9979,43.9245,43.9245,13800.0
2012-01-18 10:35:00,59.82,59.82,59.78,59.8,62500.0,43.9245,43.9245,43.8951,43.9098,62500.0
2012-01-18 10:40:00,59.79,59.81,59.73,59.78,25700.0,43.9025,43.9172,43.8584,43.8951,25700.0
2012-01-18 10:45:00,59.8,59.8,59.74,59.77,18100.0,43.9098,43.9098,43.8658,43.8878,18100.0
2012-01-18 10:50:00,59.77,59.8,59.76,59.78,9200.0,43.8878,43.9098,43.8804,43.8951,9200.0
2012-01-18 10:55:00,59.77,59.78,59.65,59.67,16300.0,43.8878,43.8951,43.7997,43.8144,16300.0
2012-01-18 11:00:00,59.67,59.7,59.62,59.67,9800.0,43.8144,43.8364,43.7776,43.8144,9800.0
2012-01-18 11:05:00,59.67,59.7,59.62,59.64,17900.0,43.8144,43.8364,43.7776,43.7923,17900.0
2012-01-18 11:10:00,59.64,59.69,59.6,59.61,18800.0,43.7923,43.829,43.763,43.7703,18800.0
2012-01-18 11:15:00,59.62,59.63,59.5,59.51,17600.0,43.7776,43.785,43.6895,43.6969,17600.0
2012-01-18 11:20:00,59.52,59.61,59.52,59.61,12000.0,43.7042,43.7703,43.7042,43.7703,12000.0
2012-01-18 11:25:00,59.61,59.62,59.56,59.56,6600.0,43.7703,43.7776,43.7336,43.7336,6600.0
2012-01-18 11:30:00,59.56,59.63,59.56,59.61,18000.0,43.7336,43.785,43.7336,43.7703,18000.0
2012-01-18 11:35:00,59.61,59.66,59.59,59.66,18500.0,43.7703,43.807,43.7556,43.807,18500.0
2012-01-18 11:40:00,59.67,59.69,59.64,59.65,9300.0,43.8144,43.829,43.7923,43.7997,9300.0
2012-01-18 11:45:00,59.64,59.65,59.56,59.57,7600.0,43.7923,43.7997,43.7336,43.7409,7600.0
2012-01-18 11:50:00,59.56,59.57,59.53,59.57,19900.0,43.7336,43.7409,43.7116,43.7409,19900.0
2012-01-18 11:55:00,59.58,59.58,59.51,59.53,19000.0,43.7483,43.7483,43.6969,43.7116,19000.0
2012-01-18 12:00:00,59.52,59.58,59.52,59.57,14500.0,43.7042,43.7483,43.7042,43.7409,14500.0
2012-01-18 12:05:00,59.56,59.57,59.55,59.55,9600.0,43.7336,43.7409,43.7262,43.7262,9600.0
2012-01-18 12:10:00,59.55,59.58,59.54,59.58,8600.0,43.7262,43.7483,43.7189,43.7483,8600.0
2012-01-18 12:15:00,59.59,59.61,59.56,59.59,31200.0,43.7556,43.7703,43.7336,43.7556,31200.0
2012-01-18 12:20:00,59.6,59.69,59.6,59.62,24600.0,43.763,43.829,43.763,43.7776,24600.0
2012-01-18 12:25:00,59.63,59.69,59.63,59.68,5600.0,43.785,43.829,43.785,43.8217,5600.0
2012-01-18 12:30:00,59.68,59.73,59.63,59.65,15000.0,43.8217,43.8584,43.785,43.7997,15000.0
2012-01-18 12:35:00,59.65,59.65,59.62,59.63,7000.0,43.7997,43.7997,43.7776,43.785,7000.0
2012-01-18 12:40:00,59.64,59.71,59.63,59.71,6600.0,43.7923,43.8437,43.785,43.8437,6600.0
2012-01-18 12:45:00,59.7,59.77,59.69,59.71,11800.0,43.8364,43.8878,43.829,43.8437,11800.0
2012-01-18 12:50:00,59.72,59.74,59.7,59.71,4800.0,43.8511,43.8658,43.8364,43.8437,4800.0
2012-01-18 12:55:00,59.72,59.76,59.72,59.76,4700.0,43.8511,43.8804,43.8511,43.8804,4700.0
2012-01-18 13:00:00,59.76,59.81,59.76,59.8,10300.0,43.8804,43.9172,43.8804,43.9098,10300.0
2012-01-18 13:05:00,59.79,59.83,59.78,59.83,12600.0,43.9025,43.9318,43.8951,43.9318,12600.0
2012-01-18 13:10:00,59.83,59.85,59.82,59.83,10200.0,43.9318,43.9465,43.9245,43.9318,10200.0
2012-01-18 13:15:00,59.82,59.84,59.81,59.82,4900.0,43.9245,43.9392,43.9172,43.9245,4900.0
2012-01-18 13:20:00,59.81,59.83,59.8,59.8,5900.0,43.9172,43.9318,43.9098,43.9098,5900.0
2012-01-18 13:25:00,59.8,59.82,59.8,59.8,5400.0,43.9098,43.9245,43.9098,43.9098,5400.0
2012-01-18 13:30:00,59.8,59.85,59.8,59.84,25400.0,43.9098,43.9465,43.9098,43.9392,25400.0
2012-01-18 13:35:00,59.84,59.94,59.79,59.93,91300.0,43.9392,44.0126,43.9025,44.0053,91300.0
2012-01-18 13:40:00,59.93,59.98,59.92,59.92,21800.0,44.0053,44.042,43.9979,43.9979,21800.0
2012-01-18 13:45:00,59.92,59.93,59.88,59.93,10400.0,43.9979,44.0053,43.9686,44.0053,10400.0
2012-01-18 13:50:00,59.92,59.92,59.85,59.88,13900.0,43.9979,43.9979,43.9465,43.9686,13900.0
2012-01-18 13:55:00,59.87,59.89,59.85,59.88,19500.0,43.9612,43.9759,43.9465,43.9686,19500.0
2012-01-18 14:00:00,59.89,59.95,59.89,59.93,17800.0,43.9759,44.02,43.9759,44.0053,17800.0
2012-01-18 14:05:00,59.93,59.96,59.9,59.93,26100.0,44.0053,44.0273,43.9832,44.0053,26100.0
2012-01-18 14:10:00,59.92,59.92,59.86,59.87,26200.0,43.9979,43.9979,43.9539,43.9612,26200.0
2012-01-18 14:15:00,59.87,59.92,59.85,59.87,10400.0,43.9612,43.9979,43.9465,43.9612,10400.0
2012-01-18 14:20:00,59.87,59.88,59.84,59.85,7700.0,43.9612,43.9686,43.9392,43.9465,7700.0
2012-01-18 14:25:00,59.84,59.91,59.84,59.9,9500.0,43.9392,43.9906,43.9392,43.9832,9500.0
2012-01-18 14:30:00,59.89,59.89,59.78,59.78,14600.0,43.9759,43.9759,43.8951,43.8951,14600.0
2012-01-18 14:35:00,59.78,59.79,59.72,59.72,6300.0,43.8951,43.9025,43.8511,43.8511,6300.0
2012-01-18 14:40:00,59.72,59.78,59.7,59.76,12300.0,43.8511,43.8951,43.8364,43.8804,12300.0
2012-01-18 14:45:00,59.76,59.79,59.74,59.79,13000.0,43.8804,43.9025,43.8658,43.9025,13000.0
2012-01-18 14:50:00,59.78,59.8,59.76,59.78,18200.0,43.8951,43.9098,43.8804,43.8951,18200.0
2012-01-18 14:55:00,59.77,59.85,59.77,59.84,10100.0,43.8878,43.9465,43.8878,43.9392,10100.0
2012-01-18 15:00:00,59.84,59.88,59.82,59.86,16100.0,43.9392,43.9686,43.9245,43.9539,16100.0
2012-01-18 15:05:00,59.86,59.89,59.84,59.84,12400.0,43.9539,43.9759,43.9392,43.9392,12400.0
2012-01-18 15:10:00,59.84,59.95,59.84,59.95,32400.0,43.9392,44.02,43.9392,44.02,32400.0
2012-01-18 15:15:00,59.95,60.0,59.91,59.93,20800.0,44.02,44.0567,43.9906,44.0053,20800.0
2012-01-18 15:20:00,59.92,59.96,59.9,59.91,29800.0,43.9979,44.0273,43.9832,43.9906,29800.0
2012-01-18 15:25:00,59.91,59.95,59.89,59.89,33300.0,43.9906,44.02,43.9759,43.9759,33300.0
2012-01-18 15:30:00,59.89,59.9,59.86,59.87,37100.0,43.9759,43.9832,43.9539,43.9612,37100.0
2012-01-18 15:35:00,59.88,59.88,59.83,59.87,27500.0,43.9686,43.9686,43.9318,43.9612,27500.0
2012-01-18 15:40:00,59.87,59.9,59.83,59.84,50700.0,43.9612,43.9832,43.9318,43.9392,50700.0
2012-01-18 15:45:00,59.84,59.88,59.79,59.79,66800.0,43.9392,43.9686,43.9025,43.9025,66800.0
2012-01-18 15:50:00,59.8,59.83,59.76,59.79,132400.0,43.9098,43.9318,43.8804,43.9025,132400.0
2012-01-18 15:55:00,59.79,59.92,59.78,59.89,286700.0,43.9025,43.9979,43.8951,43.9759,286700.0
2012-01-19 09:30:00,59.98,60.09,59.89,60.06,76500.0,44.042,44.1228,43.9759,44.1007,76500.0
2012-01-19 09:35:00,60.06,60.16,60.0,60.07,75700.0,44.1007,44.1742,44.0567,44.1081,75700.0
2012-01-19 09:40:00,60.09,60.13,59.89,60.07,81900.0,44.1228,44.1521,43.9759,44.1081,81900.0
2012-01-19 09:45:00,60.06,60.14,60.03,60.09,30800.0,44.1007,44.1595,44.0787,44.1228,30800.0
2012-01-19 09:50:00,60.09,60.23,59.94,60.23,64600.0,44.1228,44.2256,44.0126,44.2256,64600.0
2012-01-19 09:55:00,60.23,60.45,60.23,60.4,39600.0,44.2256,44.3871,44.2256,44.3504,39600.0
2012-01-19 10:00:00,60.39,60.39,60.25,60.28,31400.0,44.343,44.343,44.2402,44.2623,31400.0
2012-01-19 10:05:00,60.28,60.29,60.18,60.21,22100.0,44.2623,44.2696,44.1888,44.2109,22100.0
2012-01-19 10:10:00,60.2,60.26,60.16,60.24,23500.0,44.2035,44.2476,44.1742,44.2329,23500.0
2012-01-19 10:15:00,60.23,60.32,60.17,60.25,22800.0,44.2256,44.2916,44.1815,44.2402,22800.0
2012-01-19 10:20:00,60.24,60.27,60.2,60.21,22000.0,44.2329,44.2549,44.2035,44.2109,22000.0
2012-01-19 10:25:00,60.22,60.25,60.2,60.23,25800.0,44.2182,44.2402,44.2035,44.2256,25800.0
2012-01-19 10:30:00,60.24,60.24,60.18,60.21,10400.0,44.2329,44.2329,44.1888,44.2109,10400.0
2012-01-19 10:35:00,60.21,60.22,60.14,60.2,74900.0,44.2109,44.2182,44.1595,44.2035,74900.0
2012-01-19 10:40:00,60.21,60.22,60.16,60.17,137600.0,44.2109,44.2182,44.1742,44.1815,137600.0
2012-01-19 10:45:00,60.16,60.22,60.16,60.18,30100.0,44.1742,44.2182,44.1742,44.1888,30100.0
2012-01-19 10:50:00,60.18,60.22,60.16,60.17,10400.0,44.1888,44.2182,44.1742,44.1815,10400.0
2012-01-19 10:55:00,60.16,60.16,60.04,60.05,22400.0,44.1742,44.1742,44.086,44.0934,22400.0
2012-01-19 11:00:00,60.06,60.1,60.05,60.07,17100.0,44.1007,44.1301,44.0934,44.1081,17100.0
2012-01-19 11:05:00,60.06,60.1,60.05,60.06,26200.0,44.1007,44.1301,44.0934,44.1007,26200.0
2012-01-19 11:10:00,60.06,60.06,60.01,60.01,22400.0,44.1007,44.1007,44.064,44.064,22400.0
2012-01-19 11:15:00,60.0,60.04,60.0,60.03,19000.0,44.0567,44.086,44.0567,44.0787,19000.0
2012-01-19 11:20:00,60.03,60.07,60.02,60.03,14500.0,44.0787,44.1081,44.0714,44.0787,14500.0
2012-01-19 11:25:00,60.04,60.09,60.03,60.07,11600.0,44.086,44.1228,44.0787,44.1081,11600.0
2012-01-19 11:30:00,60.07,60.1,60.06,60.09,11200.0,44.1081,44.1301,44.1007,44.1228,11200.0
2012-01-19 11:35:00,60.08,60.12,60.03,60.08,22500.0,44.1154,44.1448,44.0787,44.1154,22500.0
2012-01-19 11:40:00,60.08,60.12,60.08,60.1,14400.0,44.1154,44.1448,44.1154,44.1301,14400.0
2012-01-19 11:45:00,60.1,60.11,60.03,60.04,16000.0,44.1301,44.1374,44.0787,44.086,16000.0
2012-01-19 11:50:00,60.04,60.11,60.01,60.11,13000.0,44.086,44.1374,44.064,44.1374,13000.0
2012-01-19 11:55:00,60.1,60.13,60.06,60.08,16900.0,44.1301,44.1521,44.1007,44.1154,16900.0
2012-01-19 12:00:00,60.09,60.16,60.06,60.14,17300.0,44.1228,44.1742,44.1007,44.1595,17300.0
2012-01-19 12:05:00,60.14,60.16,60.13,60.13,13100.0,44.1595,44.1742,44.1521,44.1521,13100.0
2012-01-19 12:10:00,60.14,60.19,60.13,60.15,25300.0,44.1595,44.1962,44.1521,44.1668,25300.0
2012-01-19 12:15:00,60.15,60.16,60.06,60.07,24200.0,44.1668,44.1742,44.1007,44.1081,24200.0
2012-01-19 12:20:00,60.07,60.08,60.01,60.02,16500.0,44.1081,44.1154,44.064,44.0714,16500.0
2012-01-19 12:25:00,60.02,60.02,59.98,60.01,16200.0,44.0714,44.0714,44.042,44.064,16200.0
2012-01-19 12:30:00,60.01,60.05,60.01,60.04,26000.0,44.064,44.0934,44.064,44.086,26000.0
2012-01-19 12:35:00,60.04,60.07,60.02,60.05,18100.0,44.086,44.1081,44.0714,44.0934,18100.0
2012-01-19 12:40:00,60.04,60.07,60.03,60.05,23800.0,44.086,44.1081,44.0787,44.0934,23800.0
2012-01-19 12:45:00,60.05,60.09,60.05,60.08,22000.0,44.0934,44.1228,44.0934,44.1154,22000.0
2012-01-19 12:50:00,60.09,60.1,60.07,60.08,27400.0,44.1228,44.1301,44.1081,44.1154,27400.0
2012-01-19 12:55:00,60.09,60.14,60.07,60.13,24700.0,44.1228,44.1595,44.1081,44.1521,24700.0
2012-01-19 13:00:00,60.13,60.19,60.13,60.19,13500.0,44.1521,44.1962,44.1521,44.1962,13500.0
2012-01-19 13:05:00,60.18,60.19,60.16,60.17,21100.0,44.1888,44.1962,44.1742,44.1815,21100.0
2012-01-19 13:10:00,60.16,60.17,60.13,60.14,9900.0,44.1742,44.1815,44.1521,44.1595,9900.0
2012-01-19 13:15:00,60.14,60.15,60.11,60.11,18200.0,44.1595,44.1668,44.1374,44.1374,18200.0
2012-01-19 13:20:00,60.11,60.18,60.11,60.17,10700.0,44.1374,44.1888,44.1374,44.1815,10700.0
2012-01-19 13:25:00,60.17,60.17,60.13,60.15,20800.0,44.1815,44.1815,44.1521,44.1668,20800.0
2012-01-19 13:30:00,60.14,60.17,60.12,60.15,26800.0,44.1595,44.1815,44.1448,44.1668,26800.0
2012-01-19 13:35:00,60.15,60.18,60.14,60.15,14000.0,44.1668,44.1888,44.1595,44.1668,14000.0
2012-01-19 13:40:00,60.15,60.18,60.13,60.16,20500.0,44.1668,44.1888,44.1521,44.1742,20500.0
2012-01-19 13:45:00,60.16,60.18,60.15,60.16,15300.0,44.1742,44.1888,44.1668,44.1742,15300.0
2012-01-19 13:50:00,60.17,60.21,60.16,60.2,20500.0,44.1815,44.2109,44.1742,44.2035,20500.0
2012-01-19 13:55:00,60.21,60.22,60.16,60.17,43500.0,44.2109,44.2182,44.1742,44.1815,43500.0
2012-01-19 14:00:00,60.17,60.26,60.17,60.25,47300.0,44.1815,44.2476,44.1815,44.2402,47300.0
2012-01-19 14:05:00,60.25,60.33,60.25,60.3,55500.0,44.2402,44.299,44.2402,44.277,55500.0
2012-01-19 14:10:00,60.3,60.3,60.28,60.28,10800.0,44.277,44.277,44.2623,44.2623,10800.0
2012-01-19 14:15:00,60.28,60.29,60.25,60.29,33300.0,44.2623,44.2696,44.2402,44.2696,33300.0
2012-01-19 14:20:00,60.29,60.35,60.28,60.34,22100.0,44.2696,44.3137,44.2623,44.3063,22100.0
2012-01-19 14:25:00,60.33,60.35,60.31,60.33,18800.0,44.299,44.3137,44.2843,44.299,18800.0
2012-01-19 14:30:00,60.33,60.33,60.2,60.2,42600.0,44.299,44.299,44.2035,44.2035,42600.0
2012-01-19 14:35:00,60.21,60.21,60.15,60.15,34100.0,44.2109,44.2109,44.1668,44.1668,34100.0
2012-01-19 14:40:00,60.15,60.16,60.12,60.14,20100.0,44.1668,44.1742,44.1448,44.1595,20100.0
2012-01-19 14:45:00,60.14,60.18,60.13,60.14,27800.0,44.1595,44.1888,44.1521,44.1595,27800.0
2012-01-19 14:50:00,60.13,60.17,60.12,60.17,19700.0,44.1521,44.1815,44.1448,44.1815,19700.0
2012-01-19 14:55:00,60.17,60.19,60.16,60.16,29900.0,44.1815,44.1962,44.1742,44.1742,29900.0
2012-01-19 15:00:00,60.17,60.23,60.16,60.23,21900.0,44.1815,44.2256,44.1742,44.2256,21900.0
2012-01-19 15:05:00,60.22,60.3,60.21,60.3,33500.0,44.2182,44.277,44.2109,44.277,33500.0
2012-01-19 15:10:00,60.3,60.31,60.27,60.3,29900.0,44.277,44.2843,44.2549,44.277,29900.0
2012-01-19 15:15:00,60.29,60.33,60.28,60.33,28800.0,44.2696,44.299,44.2623,44.299,28800.0
2012-01-19 15:20:00,60.33,60.37,60.3,60.34,21500.0,44.299,44.3284,44.277,44.3063,21500.0
2012-01-19 15:25:00,60.35,60.39,60.34,60.34,26300.0,44.3137,44.343,44.3063,44.3063,26300.0
2012-01-19 15:30:00,60.33,60.36,60.31,60.34,34500.0,44.299,44.321,44.2843,44.3063,34500.0
2012-01-19 15:35:00,60.34,60.34,60.31,60.32,25900.0,44.3063,44.3063,44.2843,44.2916,25900.0
2012-01-19 15:40:00,60.31,60.36,60.31,60.36,39500.0,44.2843,44.321,44.2843,44.321,39500.0
2012-01-19 15:45:00,60.36,60.37,60.32,60.32,47000.0,44.321,44.3284,44.2916,44.2916,47000.0
2012-01-19 15:50:00,60.32,60.33,60.25,60.26,47000.0,44.2916,44.299,44.2402,44.2476,47000.0
2012-01-19 15:55:00,60.27,60.34,60.27,60.31,174400.0,44.2549,44.3063,44.2549,44.2843,174400.0
2012-01-20 09:30:00,60.26,60.33,60.0,60.3,315100.0,44.2476,44.299,44.0567,44.277,315100.0
2012-01-20 09:35:00,60.27,60.3,60.12,60.2,42500.0,44.2549,44.277,44.1448,44.2035,42500.0
2012-01-20 09:40:00,60.21,60.3,60.19,60.3,26500.0,44.2109,44.277,44.1962,44.277,26500.0
2012-01-20 09:45:00,60.29,60.3,60.13,60.15,58600.0,44.2696,44.277,44.1521,44.1668,58600.0
2012-01-20 09:50:00,60.15,60.4,60.14,60.4,51400.0,44.1668,44.3504,44.1595,44.3504,51400.0
2012-01-20 09:55:00,60.4,60.5,60.38,60.5,23500.0,44.3504,44.4238,44.3357,44.4238,23500.0
2012-01-20 10:00:00,60.5,60.76,60.43,60.74,201200.0,44.4238,44.6147,44.3724,44.6,201200.0
2012-01-20 10:05:00,60.75,60.75,60.58,60.59,78300.0,44.6074,44.6074,44.4826,44.4899,78300.0
2012-01-20 10:10:00,60.59,60.6,60.46,60.5,47200.0,44.4899,44.4972,44.3944,44.4238,47200.0
2012-01-20 10:15:00,60.51,60.58,60.48,60.58,20500.0,44.4312,44.4826,44.4091,44.4826,20500.0
2012-01-20 10:20:00,60.58,60.71,60.57,60.69,33000.0,44.4826,44.578,44.4752,44.5633,33000.0
2012-01-20 10:25:00,60.69,60.77,60.69,60.77,48000.0,44.5633,44.6221,44.5633,44.6221,48000.0
2012-01-20 10:30:00,60.77,60.89,60.77,60.89,35700.0,44.6221,44.7102,44.6221,44.7102,35700.0
2012-01-20 10:35:00,60.88,60.89,60.81,60.83,39500.0,44.7028,44.7102,44.6514,44.6661,39500.0
2012-01-20 10:40:00,60.84,60.94,60.84,60.93,46800.0,44.6735,44.7469,44.6735,44.7395,46800.0
2012-01-20 10:45:00,60.92,61.01,60.91,60.98,46200.0,44.7322,44.7983,44.7249,44.7763,46200.0
2012-01-20 10:50:00,60.97,60.98,60.92,60.94,26200.0,44.7689,44.7763,44.7322,44.7469,26200.0
2012-01-20 10:55:00,60.95,60.96,60.88,60.95,21600.0,44.7542,44.7616,44.7028,44.7542,21600.0
2012-01-20 11:00:00,60.95,61.04,60.94,61.03,41100.0,44.7542,44.8203,44.7469,44.813,41100.0
2012-01-20 11:05:00,61.02,61.15,61.02,61.11,41400.0,44.8056,44.9011,44.8056,44.8717,41400.0
2012-01-20 11:10:00,61.11,61.11,61.06,61.08,43800.0,44.8717,44.8717,44.835,44.8497,43800.0
2012-01-20 11:15:00,61.07,61.08,61.06,61.06,43900.0,44.8423,44.8497,44.835,44.835,43900.0
2012-01-20 11:20:00,61.07,61.09,61.06,61.06,17600.0,44.8423,44.857,44.835,44.835,17600.0
2012-01-20 11:25:00,61.07,61.08,61.02,61.04,21300.0,44.8423,44.8497,44.8056,44.8203,21300.0
2012-01-20 11:30:00,61.04,61.05,61.02,61.02,31000.0,44.8203,44.8277,44.8056,44.8056,31000.0
2012-01-20 11:35:00,61.02,61.08,61.02,61.08,20800.0,44.8056,44.8497,44.8056,44.8497,20800.0
2012-01-20 11:40:00,61.08,61.12,61.07,61.08,25200.0,44.8497,44.8791,44.8423,44.8497,25200.0
2012-01-20 11:45:00,61.09,61.17,61.08,61.16,19900.0,44.857,44.9158,44.8497,44.9084,19900.0
2012-01-20 11:50:00,61.17,61.19,61.14,61.19,19400.0,44.9158,44.9305,44.8937,44.9305,19400.0
2012-01-20 11:55:00,61.19,61.24,61.18,61.23,28800.0,44.9305,44.9672,44.9231,44.9598,28800.0
2012-01-20 12:00:00,61.23,61.23,61.13,61.14,21300.0,44.9598,44.9598,44.8864,44.8937,21300.0
2012-01-20 12:05:00,61.14,61.19,61.14,61.18,18300.0,44.8937,44.9305,44.8937,44.9231,18300.0
2012-01-20 12:10:00,61.18,61.19,61.18,61.19,14400.0,44.9231,44.9305,44.9231,44.9305,14400.0
2012-01-20 12:15:00,61.19,61.19,61.18,61.18,12100.0,44.9305,44.9305,44.9231,44.9231,12100.0
2012-01-20 12:20:00,61.18,61.18,61.09,61.1,26000.0,44.9231,44.9231,44.857,44.8644,26000.0
2012-01-20 12:25:00,61.09,61.14,61.09,61.12,25400.0,44.857,44.8937,44.857,44.8791,25400.0
2012-01-20 12:30:00,61.12,61.12,61.09,61.11,11800.0,44.8791,44.8791,44.857,44.8717,11800.0
2012-01-20 12:35:00,61.12,61.12,61.1,61.11,13200.0,44.8791,44.8791,44.8644,44.8717,13200.0
2012-01-20 12:40:00,61.11,61.15,61.1,61.12,19700.0,44.8717,44.9011,44.8644,44.8791,19700.0
2012-01-20 12:45:00,61.13,61.14,61.12,61.12,18900.0,44.8864,44.8937,44.8791,44.8791,18900.0
2012-01-20 12:50:00,61.13,61.15,61.12,61.15,19900.0,44.8864,44.9011,44.8791,44.9011,19900.0
2012-01-20 12:55:00,61.15,61.16,61.12,61.16,12300.0,44.9011,44.9084,44.8791,44.9084,12300.0
2012-01-20 13:00:00,61.15,61.18,61.15,61.15,18100.0,44.9011,44.9231,44.9011,44.9011,18100.0
2012-01-20 13:05:00,61.16,61.2,61.16,61.18,23900.0,44.9084,44.9378,44.9084,44.9231,23900.0
2012-01-20 13:10:00,61.17,61.17,61.13,61.15,8800.0,44.9158,44.9158,44.8864,44.9011,8800.0
2012-01-20 13:15:00,61.14,61.17,61.13,61.17,21700.0,44.8937,44.9158,44.8864,44.9158,21700.0
2012-01-20 13:20:00,61.17,61.22,61.17,61.22,22100.0,44.9158,44.9525,44.9158,44.9525,22100.0
2012-01-20 13:25:00,61.22,61.22,61.19,61.22,19000.0,44.9525,44.9525,44.9305,44.9525,19000.0
2012-01-20 13:30:00,61.22,61.23,61.2,61.22,28100.0,44.9525,44.9598,44.9378,44.9525,28100.0
2012-01-20 13:35:00,61.23,61.33,61.22,61.31,52600.0,44.9598,45.0333,44.9525,45.0186,52600.0
2012-01-20 13:40:00,61.32,61.34,61.27,61.34,22900.0,45.0259,45.0406,44.9892,45.0406,22900.0
2012-01-20 13:45:00,61.33,61.34,61.28,61.28,29500.0,45.0333,45.0406,44.9965,44.9965,29500.0
2012-01-20 13:50:00,61.29,61.33,61.29,61.33,21300.0,45.0039,45.0333,45.0039,45.0333,21300.0
2012-01-20 13:55:00,61.32,61.33,61.29,61.29,29500.0,45.0259,45.0333,45.0039,45.0039,29500.0
2012-01-20 14:00:00,61.29,61.3,61.27,61.29,25200.0,45.0039,45.0112,44.9892,45.0039,25200.0
2012-01-20 14:05:00,61.29,61.29,61.23,61.24,26600.0,45.0039,45.0039,44.9598,44.9672,26600.0
2012-01-20 14:10:00,61.24,61.25,61.18,61.19,13800.0,44.9672,44.9745,44.9231,44.9305,13800.0
2012-01-20 14:15:00,61.19,61.19,61.14,61.17,49800.0,44.9305,44.9305,44.8937,44.9158,49800.0
2012-01-20 14:20:00,61.16,61.17,61.15,61.16,23900.0,44.9084,44.9158,44.9011,44.9084,23900.0
2012-01-20 14:25:00,61.15,61.18,61.15,61.17,23000.0,44.9011,44.9231,44.9011,44.9158,23000.0
2012-01-20 14:30:00,61.17,61.17,61.14,61.15,24800.0,44.9158,44.9158,44.8937,44.9011,24800.0
2012-01-20 14:35:00,61.16,61.19,61.14,61.19,44200.0,44.9084,44.9305,44.8937,44.9305,44200.0
2012-01-20 14:40:00,61.2,61.23,61.19,61.22,29600.0,44.9378,44.9598,44.9305,44.9525,29600.0
2012-01-20 14:45:00,61.23,61.29,61.22,61.27,37500.0,44.9598,45.0039,44.9525,44.9892,37500.0
2012-01-20 14:50:00,61.28,61.35,61.27,61.35,28600.0,44.9965,45.0479,44.9892,45.0479,28600.0
2012-01-20 14:55:00,61.36,61.49,61.36,61.49,94600.0,45.0553,45.1507,45.0553,45.1507,94600.0
2012-01-20 15:00:00,61.48,61.48,61.36,61.39,59000.0,45.1434,45.1434,45.0553,45.0773,59000.0
2012-01-20 15:05:00,61.38,61.39,61.31,61.35,30600.0,45.07,45.0773,45.0186,45.0479,30600.0
2012-01-20 15:10:00,61.35,61.39,61.33,61.39,42200.0,45.0479,45.0773,45.0333,45.0773,42200.0
2012-01-20 15:15:00,61.39,61.53,61.39,61.52,50800.0,45.0773,45.1801,45.0773,45.1728,50800.0
2012-01-20 15:20:00,61.52,61.55,61.45,61.5,70200.0,45.1728,45.1948,45.1214,45.1581,70200.0
2012-01-20 15:25:00,61.49,61.53,61.49,61.51,33900.0,45.1507,45.1801,45.1507,45.1654,33900.0
2012-01-20 15:30:00,61.52,61.52,61.46,61.47,48400.0,45.1728,45.1728,45.1287,45.1361,48400.0
2012-01-20 15:35:00,61.46,61.47,61.44,61.46,48300.0,45.1287,45.1361,45.114,45.1287,48300.0
2012-01-20 15:40:00,61.46,61.52,61.45,61.52,66200.0,45.1287,45.1728,45.1214,45.1728,66200.0
2012-01-20 15:45:00,61.52,61.57,61.45,61.52,128300.0,45.1728,45.2095,45.1214,45.1728,128300.0
2012-01-20 15:50:00,61.52,61.57,61.49,61.57,114400.0,45.1728,45.2095,45.1507,45.2095,114400.0
2012-01-20 15:55:00,61.57,61.62,61.54,61.58,293700.0,45.2095,45.2462,45.1875,45.2168,293700.0
2012-01-23 09:30:00,61.54,61.61,61.43,61.49,28800.0,45.1875,45.2389,45.1067,45.1507,28800.0
2012-01-23 09:35:00,61.48,61.49,61.33,61.35,12000.0,45.1434,45.1507,45.0333,45.0479,12000.0
2012-01-23 09:40:00,61.35,61.38,61.2,61.35,33500.0,45.0479,45.07,44.9378,45.0479,33500.0
2012-01-23 09:45:00,61.34,61.36,61.24,61.28,63300.0,45.0406,45.0553,44.9672,44.9965,63300.0
2012-01-23 09:50:00,61.27,61.48,61.26,61.42,33400.0,44.9892,45.1434,44.9819,45.0993,33400.0
2012-01-23 09:55:00,61.41,61.46,61.37,61.41,20700.0,45.092,45.1287,45.0626,45.092,20700.0
2012-01-23 10:00:00,61.41,61.41,61.3,61.33,26100.0,45.092,45.092,45.0112,45.0333,26100.0
2012-01-23 10:05:00,61.33,61.4,61.32,61.34,26000.0,45.0333,45.0847,45.0259,45.0406,26000.0
2012-01-23 10:10:00,61.35,61.44,61.34,61.43,47600.0,45.0479,45.114,45.0406,45.1067,47600.0
2012-01-23 10:15:00,61.43,61.43,61.35,61.36,22400.0,45.1067,45.1067,45.0479,45.0553,22400.0
2012-01-23 10:20:00,61.37,61.37,61.35,61.36,9300.0,45.0626,45.0626,45.0479,45.0553,9300.0
2012-01-23 10:25:00,61.36,61.4,61.32,61.32,25000.0,45.0553,45.0847,45.0259,45.0259,25000.0
2012-01-23 10:30:00,61.33,61.39,61.28,61.28,29500.0,45.0333,45.0773,44.9965,44.9965,29500.0
2012-01-23 10:35:00,61.29,61.29,61.25,61.29,25800.0,45.0039,45.0039,44.9745,45.0039,25800.0
2012-01-23 10:40:00,61.29,61.29,61.24,61.25,26800.0,45.0039,45.0039,44.9672,44.9745,26800.0
2012-01-23 10:45:00,61.27,61.28,61.2,61.22,24500.0,44.9892,44.9965,44.9378,44.9525,24500.0
2012-01-23 10:50:00,61.22,61.26,61.18,61.19,29500.0,44.9525,44.9819,44.9231,44.9305,29500.0
2012-01-23 10:55:00,61.18,61.31,61.18,61.3,22800.0,44.9231,45.0186,44.9231,45.0112,22800.0
2012-01-23 11:00:00,61.3,61.31,61.27,61.29,23900.0,45.0112,45.0186,44.9892,45.0039,23900.0
2012-01-23 11:05:00,61.29,61.3,61.22,61.25,49100.0,45.0039,45.0112,44.9525,44.9745,49100.0
2012-01-23 11:10:00,61.27,61.3,61.22,61.29,25700.0,44.9892,45.0112,44.9525,45.0039,25700.0
2012-01-23 11:15:00,61.29,61.3,61.22,61.22,30400.0,45.0039,45.0112,44.9525,44.9525,30400.0
2012-01-23 11:20:00,61.22,61.22,61.16,61.18,21600.0,44.9525,44.9525,44.9084,44.9231,21600.0
2012-01-23 11:25:00,61.18,61.21,61.16,61.16,19800.0,44.9231,44.9451,44.9084,44.9084,19800.0
2012-01-23 11:30:00,61.15,61.2,61.14,61.19,25900.0,44.9011,44.9378,44.8937,44.9305,25900.0
2012-01-23 11:35:00,61.18,61.2,61.13,61.17,44200.0,44.9231,44.9378,44.8864,44.9158,44200.0
2012-01-23 11:40:00,61.17,61.23,61.16,61.2,80900.0,44.9158,44.9598,44.9084,44.9378,80900.0
2012-01-23 11:45:00,61.2,61.21,61.13,61.13,29500.0,44.9378,44.9451,44.8864,44.8864,29500.0
2012-01-23 11:50:00,61.13,61.14,61.05,61.08,42600.0,44.8864,44.8937,44.8277,44.8497,42600.0
2012-01-23 11:55:00,61.08,61.09,61.04,61.05,32500.0,44.8497,44.857,44.8203,44.8277,32500.0
2012-01-23 12:00:00,61.05,61.05,60.95,60.97,54400.0,44.8277,44.8277,44.7542,44.7689,54400.0
2012-01-23 12:05:00,60.97,60.99,60.91,60.93,54400.0,44.7689,44.7836,44.7249,44.7395,54400.0
2012-01-23 12:10:00,60.93,60.94,60.8,60.82,37500.0,44.7395,44.7469,44.6441,44.6588,37500.0
2012-01-23 12:15:00,60.82,60.82,60.65,60.73,76100.0,44.6588,44.6588,44.5339,44.5927,76100.0
2012-01-23 12:20:00,60.73,60.81,60.72,60.75,33700.0,44.5927,44.6514,44.5853,44.6074,33700.0
2012-01-23 12:25:00,60.74,60.75,60.74,60.75,26900.0,44.6,44.6074,44.6,44.6074,26900.0
2012-01-23 12:30:00,60.74,60.75,60.72,60.74,16400.0,44.6,44.6074,44.5853,44.6,16400.0
2012-01-23 12:35:00,60.74,60.75,60.73,60.75,11300.0,44.6,44.6074,44.5927,44.6074,11300.0
2012-01-23 12:40:00,60.75,60.75,60.68,60.68,12800.0,44.6074,44.6074,44.556,44.556,12800.0
2012-01-23 12:45:00,60.68,60.7,60.58,60.59,17800.0,44.556,44.5707,44.4826,44.4899,17800.0
2012-01-23 12:50:00,60.59,60.69,60.59,60.63,22800.0,44.4899,44.5633,44.4899,44.5193,22800.0
2012-01-23 12:55:00,60.63,60.65,60.54,60.56,17200.0,44.5193,44.5339,44.4532,44.4679,17200.0
2012-01-23 13:00:00,60.55,60.71,60.55,60.7,20200.0,44.4605,44.578,44.4605,44.5707,20200.0
2012-01-23 13:05:00,60.7,60.74,60.68,60.72,25900.0,44.5707,44.6,44.556,44.5853,25900.0
2012-01-23 13:10:00,60.72,60.73,60.58,60.58,52400.0,44.5853,44.5927,44.4826,44.4826,52400.0
2012-01-23 13:15:00,60.58,60.61,60.44,60.45,41600.0,44.4826,44.5046,44.3798,44.3871,41600.0
2012-01-23 13:20:00,60.45,60.52,60.43,60.51,47200.0,44.3871,44.4385,44.3724,44.4312,47200.0
2012-01-23 13:25:00,60.51,60.52,60.43,60.43,24700.0,44.4312,44.4385,44.3724,44.3724,24700.0
2012-01-23 13:30:00,60.44,60.48,60.41,60.48,34600.0,44.3798,44.4091,44.3577,44.4091,34600.0
2012-01-23 13:35:00,60.48,60.51,60.41,60.42,25700.0,44.4091,44.4312,44.3577,44.3651,25700.0
2012-01-23 13:40:00,60.43,60.51,60.43,60.51,32200.0,44.3724,44.4312,44.3724,44.4312,32200.0
2012-01-23 13:45:00,60.5,60.56,60.49,60.56,24700.0,44.4238,44.4679,44.4165,44.4679,24700.0
2012-01-23 13:50:00,60.56,60.57,60.52,60.53,25900.0,44.4679,44.4752,44.4385,44.4458,25900.0
2012-01-23 13:55:00,60.53,60.53,60.51,60.51,21600.0,44.4458,44.4458,44.4312,44.4312,21600.0
2012-01-23 14:00:00,60.52,60.53,60.51,60.53,19400.0,44.4385,44.4458,44.4312,44.4458,19400.0
2012-01-23 14:05:00,60.52,60.53,60.44,60.44,35800.0,44.4385,44.4458,44.3798,44.3798,35800.0
2012-01-23 14:10:00,60.44,60.44,60.34,60.36,27500.0,44.3798,44.3798,44.3063,44.321,27500.0
2012-01-23 14:15:00,60.34,60.38,60.33,60.34,17200.0,44.3063,44.3357,44.299,44.3063,17200.0
2012-01-23 14:20:00,60.33,60.39,60.33,60.39,17800.0,44.299,44.343,44.299,44.343,17800.0
2012-01-23 14:25:00,60.39,60.39,60.32,60.33,28000.0,44.343,44.343,44.2916,44.299,28000.0
2012-01-23 14:30:00,60.32,60.36,60.32,60.33,30100.0,44.2916,44.321,44.2916,44.299,30100.0
2012-01-23 14:35:00,60.33,60.34,60.3,60.31,32500.0,44.299,44.3063,44.277,44.2843,32500.0
2012-01-23 14:40:00,60.32,60.33,60.27,60.27,47300.0,44.2916,44.299,44.2549,44.2549,47300.0
2012-01-23 14:45:00,60.27,60.33,60.23,60.29,52400.0,44.2549,44.299,44.2256,44.2696,52400.0
2012-01-23 14:50:00,60.3,60.32,60.26,60.28,32900.0,44.277,44.2916,44.2476,44.2623,32900.0
2012-01-23 14:55:00,60.28,60.32,60.26,60.26,75300.0,44.2623,44.2916,44.2476,44.2476,75300.0
2012-01-23 15:00:00,60.27,60.33,60.25,60.25,117100.0,44.2549,44.299,44.2402,44.2402,117100.0
2012-01-23 15:05:00,60.25,60.34,60.25,60.3,73100.0,44.2402,44.3063,44.2402,44.277,73100.0
2012-01-23 15:10:00,60.3,60.32,60.28,60.3,63300.0,44.277,44.2916,44.2623,44.277,63300.0
2012-01-23 15:15:00,60.3,60.35,60.28,60.29,76100.0,44.277,44.3137,44.2623,44.2696,76100.0
2012-01-23 15:20:00,60.28,60.32,60.28,60.3,38600.0,44.2623,44.2916,44.2623,44.277,38600.0
2012-01-23 15:25:00,60.3,60.36,60.29,60.36,77300.0,44.277,44.321,44.2696,44.321,77300.0
2012-01-23 15:30:00,60.36,60.38,60.27,60.28,93900.0,44.321,44.3357,44.2549,44.2623,93900.0
2012-01-23 15:35:00,60.28,60.29,60.17,60.19,82800.0,44.2623,44.2696,44.1815,44.1962,82800.0
2012-01-23 15:40:00,60.19,60.28,60.18,60.28,51500.0,44.1962,44.2623,44.1888,44.2623,51500.0
2012-01-23 15:45:00,60.28,60.33,60.24,60.32,75300.0,44.2623,44.299,44.2329,44.2916,75300.0
2012-01-23 15:50:00,60.31,60.33,60.27,60.29,90400.0,44.2843,44.299,44.2549,44.2696,90400.0
2012-01-23 15:55:00,60.28,60.3,60.25,60.28,229400.0,44.2623,44.277,44.2402,44.2623,229400.0
2012-01-24 09:30:00,59.85,59.9,59.0,59.01,138900.0,43.9465,43.9832,43.3224,43.3297,138900.0
2012-01-24 09:35:00,59.01,59.29,58.95,59.01,99600.0,43.3297,43.5353,43.2857,43.3297,99600.0
2012-01-24 09:40:00,59.02,59.07,58.81,58.81,103900.0,43.3371,43.3738,43.1829,43.1829,103900.0
2012-01-24 09:45:00,58.83,59.11,58.66,59.03,145800.0,43.1976,43.4032,43.0727,43.3444,145800.0
2012-01-24 09:50:00,59.03,59.11,58.95,59.03,134900.0,43.3444,43.4032,43.2857,43.3444,134900.0
2012-01-24 09:55:00,59.03,59.03,58.96,58.96,61800.0,43.3444,43.3444,43.293,43.293,61800.0
2012-01-24 10:00:00,58.96,58.98,58.8,58.84,168400.0,43.293,43.3077,43.1755,43.2049,168400.0
2012-01-24 10:05:00,58.85,58.85,58.39,58.39,246800.0,43.2122,43.2122,42.8745,42.8745,246800.0
2012-01-24 10:10:00,58.39,58.65,58.32,58.65,168100.0,42.8745,43.0654,42.8231,43.0654,168100.0
2012-01-24 10:15:00,58.64,58.64,58.5,58.58,97500.0,43.0581,43.0581,42.9553,43.014,97500.0
2012-01-24 10:20:00,58.57,58.58,58.4,58.4,112800.0,43.0067,43.014,42.8818,42.8818,112800.0
2012-01-24 10:25:00,58.4,58.41,57.93,58.03,253300.0,42.8818,42.8892,42.5367,42.6101,253300.0
2012-01-24 10:30:00,58.03,58.37,58.03,58.26,126200.0,42.6101,42.8598,42.6101,42.779,126200.0
2012-01-24 10:35:00,58.26,58.4,58.25,58.3,118600.0,42.779,42.8818,42.7717,42.8084,118600.0
2012-01-24 10:40:00,58.3,58.44,58.27,58.43,107400.0,42.8084,42.9112,42.7864,42.9039,107400.0
2012-01-24 10:45:00,58.43,58.44,58.3,58.3,83900.0,42.9039,42.9112,42.8084,42.8084,83900.0
2012-01-24 10:50:00,58.3,58.34,58.3,58.3,66300.0,42.8084,42.8378,42.8084,42.8084,66300.0
2012-01-24 10:55:00,58.3,58.36,58.29,58.36,39500.0,42.8084,42.8525,42.8011,42.8525,39500.0
2012-01-24 11:00:00,58.36,58.37,58.3,58.33,41900.0,42.8525,42.8598,42.8084,42.8304,41900.0
2012-01-24 11:05:00,58.33,58.41,58.3,58.38,280000.0,42.8304,42.8892,42.8084,42.8671,280000.0
2012-01-24 11:10:00,58.38,58.41,58.3,58.3,285400.0,42.8671,42.8892,42.8084,42.8084,285400.0
2012-01-24 11:15:00,58.3,58.47,58.3,58.47,77200.0,42.8084,42.9332,42.8084,42.9332,77200.0
2012-01-24 11:20:00,58.47,58.51,58.34,58.4,60700.0,42.9332,42.9626,42.8378,42.8818,60700.0
2012-01-24 11:25:00,58.4,58.46,58.4,58.42,49700.0,42.8818,42.9259,42.8818,42.8965,49700.0
2012-01-24 11:30:00,58.42,58.46,58.41,58.41,60900.0,42.8965,42.9259,42.8892,42.8892,60900.0
2012-01-24 11:35:00,58.41,58.45,58.41,58.41,36900.0,42.8892,42.9185,42.8892,42.8892,36900.0
2012-01-24 11:40:00,58.41,58.43,58.33,58.33,34300.0,42.8892,42.9039,42.8304,42.8304,34300.0
2012-01-24 11:45:00,58.34,58.34,58.29,58.3,47500.0,42.8378,42.8378,42.8011,42.8084,47500.0
2012-01-24 11:50:00,58.3,58.32,58.17,58.2,90400.0,42.8084,42.8231,42.7129,42.735,90400.0
2012-01-24 11:55:00,58.19,58.19,58.06,58.13,74800.0,42.7276,42.7276,42.6322,42.6836,74800.0
2012-01-24 12:00:00,58.14,58.38,58.14,58.28,47700.0,42.6909,42.8671,42.6909,42.7937,47700.0
2012-01-24 12:05:00,58.27,58.36,58.25,58.35,36000.0,42.7864,42.8525,42.7717,42.8451,36000.0
2012-01-24 12:10:00,58.35,58.35,58.15,58.2,37000.0,42.8451,42.8451,42.6983,42.735,37000.0
2012-01-24 12:15:00,58.2,58.23,58.19,58.19,11700.0,42.735,42.757,42.7276,42.7276,11700.0
2012-01-24 12:20:00,58.19,58.2,58.09,58.1,64400.0,42.7276,42.735,42.6542,42.6615,64400.0
2012-01-24 12:25:00,58.1,58.12,58.0,58.12,51500.0,42.6615,42.6762,42.5881,42.6762,51500.0
2012-01-24 12:30:00,58.12,58.2,58.12,58.17,18700.0,42.6762,42.735,42.6762,42.7129,18700.0
2012-01-24 12:35:00,58.17,58.18,58.13,58.17,23800.0,42.7129,42.7203,42.6836,42.7129,23800.0
2012-01-24 12:40:00,58.17,58.25,58.16,58.25,10800.0,42.7129,42.7717,42.7056,42.7717,10800.0
2012-01-24 12:45:00,58.25,58.35,58.24,58.35,14400.0,42.7717,42.8451,42.7643,42.8451,14400.0
2012-01-24 12:50:00,58.35,58.39,58.34,58.38,19900.0,42.8451,42.8745,42.8378,42.8671,19900.0
2012-01-24 12:55:00,58.38,58.44,58.37,58.44,47400.0,42.8671,42.9112,42.8598,42.9112,47400.0
2012-01-24 13:00:00,58.44,58.48,58.42,58.47,33500.0,42.9112,42.9406,42.8965,42.9332,33500.0
2012-01-24 13:05:00,58.47,58.55,58.46,58.48,30100.0,42.9332,42.992,42.9259,42.9406,30100.0
2012-01-24 13:10:00,58.49,58.59,58.48,58.58,26400.0,42.9479,43.0213,42.9406,43.014,26400.0
2012-01-24 13:15:00,58.58,58.59,58.34,58.34,85800.0,43.014,43.0213,42.8378,42.8378,85800.0
2012-01-24 13:20:00,58.34,58.35,58.27,58.33,67200.0,42.8378,42.8451,42.7864,42.8304,67200.0
2012-01-24 13:25:00,58.32,58.32,58.22,58.23,24600.0,42.8231,42.8231,42.7497,42.757,24600.0
2012-01-24 13:30:00,58.23,58.28,58.22,58.25,25800.0,42.757,42.7937,42.7497,42.7717,25800.0
2012-01-24 13:35:00,58.25,58.29,58.21,58.28,35500.0,42.7717,42.8011,42.7423,42.7937,35500.0
2012-01-24 13:40:00,58.27,58.27,58.22,58.22,20600.0,42.7864,42.7864,42.7497,42.7497,20600.0
2012-01-24 13:45:00,58.22,58.3,58.22,58.3,20100.0,42.7497,42.8084,42.7497,42.8084,20100.0
2012-01-24 13:50:00,58.29,58.3,58.25,58.27,17100.0,42.8011,42.8084,42.7717,42.7864,17100.0
2012-01-24 13:55:00,58.26,58.31,58.25,58.31,15900.0,42.779,42.8157,42.7717,42.8157,15900.0
2012-01-24 14:00:00,58.31,58.36,58.3,58.34,29700.0,42.8157,42.8525,42.8084,42.8378,29700.0
2012-01-24 14:05:00,58.33,58.34,58.33,58.34,23900.0,42.8304,42.8378,42.8304,42.8378,23900.0
2012-01-24 14:10:00,58.33,58.36,58.3,58.32,74200.0,42.8304,42.8525,42.8084,42.8231,74200.0
2012-01-24 14:15:00,58.31,58.35,58.3,58.34,20600.0,42.8157,42.8451,42.8084,42.8378,20600.0
2012-01-24 14:20:00,58.33,58.34,58.3,58.33,24600.0,42.8304,42.8378,42.8084,42.8304,24600.0
2012-01-24 14:25:00,58.33,58.37,58.32,58.36,37500.0,42.8304,42.8598,42.8231,42.8525,37500.0
2012-01-24 14:30:00,58.36,58.39,58.35,58.38,32700.0,42.8525,42.8745,42.8451,42.8671,32700.0
2012-01-24 14:35:00,58.38,58.42,58.38,58.41,31700.0,42.8671,42.8965,42.8671,42.8892,31700.0
2012-01-24 14:40:00,58.41,58.43,58.34,58.34,49500.0,42.8892,42.9039,42.8378,42.8378,49500.0
2012-01-24 14:45:00,58.34,58.39,58.31,58.32,46600.0,42.8378,42.8745,42.8157,42.8231,46600.0
2012-01-24 14:50:00,58.32,58.35,58.29,58.35,38300.0,42.8231,42.8451,42.8011,42.8451,38300.0
2012-01-24 14:55:00,58.35,58.36,58.25,58.26,58600.0,42.8451,42.8525,42.7717,42.779,58600.0
2012-01-24 15:00:00,58.27,58.29,58.26,58.29,32800.0,42.7864,42.8011,42.779,42.8011,32800.0
2012-01-24 15:05:00,58.28,58.29,58.26,58.27,21900.0,42.7937,42.8011,42.779,42.7864,21900.0
2012-01-24 15:10:00,58.26,58.27,58.2,58.2,83000.0,42.779,42.7864,42.735,42.735,83000.0
2012-01-24 15:15:00,58.2,58.21,58.12,58.13,61200.0,42.735,42.7423,42.6762,42.6836,61200.0
2012-01-24 15:20:00,58.14,58.2,58.12,58.2,88800.0,42.6909,42.735,42.6762,42.735,88800.0
2012-01-24 15:25:00,58.2,58.2,58.18,58.2,66400.0,42.735,42.735,42.7203,42.735,66400.0
2012-01-24 15:30:00,58.19,58.2,58.09,58.1,120200.0,42.7276,42.735,42.6542,42.6615,120200.0
2012-01-24 15:35:00,58.09,58.1,58.06,58.08,77000.0,42.6542,42.6615,42.6322,42.6469,77000.0
2012-01-24 15:40:00,58.08,58.14,58.01,58.12,98400.0,42.6469,42.6909,42.5955,42.6762,98400.0
2012-01-24 15:45:00,58.13,58.17,58.05,58.07,123000.0,42.6836,42.7129,42.6248,42.6395,123000.0
2012-01-24 15:50:00,58.07,58.09,58.0,58.0,232400.0,42.6395,42.6542,42.5881,42.5881,232400.0
2012-01-24 15:55:00,58.0,58.04,57.92,58.02,519300.0,42.5881,42.6175,42.5294,42.6028,519300.0
2012-01-25 09:30:00,57.96,58.0,57.68,57.97,104300.0,42.5587,42.5881,42.3531,42.5661,104300.0
2012-01-25 09:35:00,57.99,57.99,57.61,57.8,61000.0,42.5808,42.5808,42.3017,42.4413,61000.0
2012-01-25 09:40:00,57.79,57.81,57.49,57.52,55600.0,42.4339,42.4486,42.2136,42.2357,55600.0
2012-01-25 09:45:00,57.52,57.63,57.51,57.56,94500.0,42.2357,42.3164,42.2283,42.265,94500.0
2012-01-25 09:50:00,57.56,57.66,57.55,57.64,75500.0,42.265,42.3385,42.2577,42.3238,75500.0
2012-01-25 09:55:00,57.63,57.76,57.6,57.68,176600.0,42.3164,42.4119,42.2944,42.3531,176600.0
2012-01-25 10:00:00,57.67,57.73,57.61,57.66,156800.0,42.3458,42.3899,42.3017,42.3385,156800.0
2012-01-25 10:05:00,57.66,57.77,57.64,57.76,139500.0,42.3385,42.4192,42.3238,42.4119,139500.0
2012-01-25 10:10:00,57.76,57.77,57.63,57.66,65200.0,42.4119,42.4192,42.3164,42.3385,65200.0
2012-01-25 10:15:00,57.66,57.68,57.65,57.65,44400.0,42.3385,42.3531,42.3311,42.3311,44400.0
2012-01-25 10:20:00,57.66,57.7,57.56,57.58,177600.0,42.3385,42.3678,42.265,42.2797,177600.0
2012-01-25 10:25:00,57.59,57.62,57.59,57.62,28700.0,42.2871,42.3091,42.2871,42.3091,28700.0
2012-01-25 10:30:00,57.61,57.62,57.48,57.5,71200.0,42.3017,42.3091,42.2063,42.221,71200.0
2012-01-25 10:35:00,57.49,57.56,57.48,57.55,40100.0,42.2136,42.265,42.2063,42.2577,40100.0
2012-01-25 10:40:00,57.55,57.62,57.55,57.62,29200.0,42.2577,42.3091,42.2577,42.3091,29200.0
2012-01-25 10:45:00,57.62,57.69,57.61,57.66,44900.0,42.3091,42.3605,42.3017,42.3385,44900.0
2012-01-25 10:50:00,57.64,57.64,57.45,57.47,71700.0,42.3238,42.3238,42.1843,42.1989,71700.0
2012-01-25 10:55:00,57.47,57.52,57.47,57.52,49900.0,42.1989,42.2357,42.1989,42.2357,49900.0
2012-01-25 11:00:00,57.52,57.63,57.52,57.63,18500.0,42.2357,42.3164,42.2357,42.3164,18500.0
2012-01-25 11:05:00,57.63,57.66,57.63,57.64,55900.0,42.3164,42.3385,42.3164,42.3238,55900.0
2012-01-25 11:10:00,57.64,57.7,57.56,57.58,171600.0,42.3238,42.3678,42.265,42.2797,171600.0
2012-01-25 11:15:00,57.58,57.67,57.58,57.67,92400.0,42.2797,42.3458,42.2797,42.3458,92400.0
2012-01-25 11:20:00,57.67,57.76,57.67,57.7,69100.0,42.3458,42.4119,42.3458,42.3678,69100.0
2012-01-25 11:25:00,57.7,57.72,57.7,57.72,12100.0,42.3678,42.3825,42.3678,42.3825,12100.0
2012-01-25 11:30:00,57.72,57.75,57.68,57.74,31700.0,42.3825,42.4045,42.3531,42.3972,31700.0
2012-01-25 11:35:00,57.75,57.79,57.75,57.77,28400.0,42.4045,42.4339,42.4045,42.4192,28400.0
2012-01-25 11:40:00,57.77,57.78,57.71,57.76,41200.0,42.4192,42.4266,42.3752,42.4119,41200.0
2012-01-25 11:45:00,57.75,57.78,57.75,57.78,5200.0,42.4045,42.4266,42.4045,42.4266,5200.0
2012-01-25 11:50:00,57.79,57.81,57.77,57.81,11500.0,42.4339,42.4486,42.4192,42.4486,11500.0
2012-01-25 11:55:00,57.81,57.9,57.8,57.9,22200.0,42.4486,42.5147,42.4413,42.5147,22200.0
2012-01-25 12:00:00,57.9,57.92,57.89,57.9,28700.0,42.5147,42.5294,42.5073,42.5147,28700.0
2012-01-25 12:05:00,57.9,57.93,57.84,57.84,32800.0,42.5147,42.5367,42.4706,42.4706,32800.0
2012-01-25 12:10:00,57.83,57.83,57.73,57.75,38100.0,42.4633,42.4633,42.3899,42.4045,38100.0
2012-01-25 12:15:00,57.75,57.77,57.75,57.76,10000.0,42.4045,42.4192,42.4045,42.4119,10000.0
2012-01-25 12:20:00,57.77,57.8,57.76,57.8,12800.0,42.4192,42.4413,42.4119,42.4413,12800.0
2012-01-25 12:25:00,57.8,58.0,57.77,57.88,56400.0,42.4413,42.5881,42.4192,42.5,56400.0
2012-01-25 12:30:00,57.88,58.0,57.79,58.0,33200.0,42.5,42.5881,42.4339,42.5881,33200.0
2012-01-25 12:35:00,57.99,58.01,57.91,58.0,84000.0,42.5808,42.5955,42.522,42.5881,84000.0
2012-01-25 12:40:00,57.97,58.0,57.89,57.92,142300.0,42.5661,42.5881,42.5073,42.5294,142300.0
2012-01-25 12:45:00,57.92,57.95,57.88,57.92,25500.0,42.5294,42.5514,42.5,42.5294,25500.0
2012-01-25 12:50:00,57.93,58.0,57.83,57.99,93700.0,42.5367,42.5881,42.4633,42.5808,93700.0
2012-01-25 12:55:00,57.99,57.99,57.88,57.91,28100.0,42.5808,42.5808,42.5,42.522,28100.0
2012-01-25 13:00:00,57.9,58.01,57.9,57.94,39900.0,42.5147,42.5955,42.5147,42.5441,39900.0
2012-01-25 13:05:00,57.94,58.0,57.93,58.0,41500.0,42.5441,42.5881,42.5367,42.5881,41500.0
2012-01-25 13:10:00,58.0,58.06,57.97,58.05,89900.0,42.5881,42.6322,42.5661,42.6248,89900.0
2012-01-25 13:15:00,58.05,58.32,58.05,58.24,85400.0,42.6248,42.8231,42.6248,42.7643,85400.0
2012-01-25 13:20:00,58.25,58.27,58.18,58.23,52900.0,42.7717,42.7864,42.7203,42.757,52900.0
2012-01-25 13:25:00,58.24,58.38,58.17,58.35,111500.0,42.7643,42.8671,42.7129,42.8451,111500.0
2012-01-25 13:30:00,58.35,58.46,58.34,58.46,32400.0,42.8451,42.9259,42.8378,42.9259,32400.0
2012-01-25 13:35:00,58.44,58.5,58.36,58.44,54900.0,42.9112,42.9553,42.8525,42.9112,54900.0
2012-01-25 13:40:00,58.44,58.49,58.43,58.48,54900.0,42.9112,42.9479,42.9039,42.9406,54900.0
2012-01-25 13:45:00,58.48,58.51,58.43,58.47,42600.0,42.9406,42.9626,42.9039,42.9332,42600.0
2012-01-25 13:50:00,58.46,58.5,58.41,58.49,44100.0,42.9259,42.9553,42.8892,42.9479,44100.0
2012-01-25 13:55:00,58.48,58.63,58.48,58.62,92000.0,42.9406,43.0507,42.9406,43.0434,92000.0
2012-01-25 14:00:00,58.64,58.65,58.42,58.48,74100.0,43.0581,43.0654,42.8965,42.9406,74100.0
2012-01-25 14:05:00,58.48,58.5,58.41,58.42,35300.0,42.9406,42.9553,42.8892,42.8965,35300.0
2012-01-25 14:10:00,58.43,58.46,58.41,58.46,19300.0,42.9039,42.9259,42.8892,42.9259,19300.0
2012-01-25 14:15:00,58.46,58.48,58.41,58.47,26000.0,42.9259,42.9406,42.8892,42.9332,26000.0
2012-01-25 14:20:00,58.48,58.5,58.44,58.49,47700.0,42.9406,42.9553,42.9112,42.9479,47700.0
2012-01-25 14:25:00,58.49,58.52,58.45,58.52,23200.0,42.9479,42.9699,42.9185,42.9699,23200.0
2012-01-25 14:30:00,58.53,58.59,58.53,58.59,43300.0,42.9773,43.0213,42.9773,43.0213,43300.0
2012-01-25 14:35:00,58.58,58.61,58.54,58.59,62000.0,43.014,43.036,42.9846,43.0213,62000.0
2012-01-25 14:40:00,58.59,58.68,58.58,58.66,44000.0,43.0213,43.0874,43.014,43.0727,44000.0
2012-01-25 14:45:00,58.65,58.8,58.65,58.74,73800.0,43.0654,43.1755,43.0654,43.1315,73800.0
2012-01-25 14:50:00,58.73,58.89,58.72,58.87,119100.0,43.1241,43.2416,43.1168,43.2269,119100.0
2012-01-25 14:55:00,58.86,58.87,58.81,58.81,91900.0,43.2196,43.2269,43.1829,43.1829,91900.0
2012-01-25 15:00:00,58.81,58.82,58.71,58.73,54400.0,43.1829,43.1902,43.1095,43.1241,54400.0
2012-01-25 15:05:00,58.72,58.73,58.68,58.68,51200.0,43.1168,43.1241,43.0874,43.0874,51200.0
2012-01-25 15:10:00,58.68,58.7,58.65,58.67,40000.0,43.0874,43.1021,43.0654,43.0801,40000.0
2012-01-25 15:15:00,58.67,58.82,58.67,58.82,49200.0,43.0801,43.1902,43.0801,43.1902,49200.0
2012-01-25 15:20:00,58.82,58.87,58.79,58.87,83900.0,43.1902,43.2269,43.1682,43.2269,83900.0
2012-01-25 15:25:00,58.87,58.87,58.85,58.86,99900.0,43.2269,43.2269,43.2122,43.2196,99900.0
2012-01-25 15:30:00,58.86,59.02,58.86,58.96,145500.0,43.2196,43.3371,43.2196,43.293,145500.0
2012-01-25 15:35:00,58.97,59.07,58.97,59.05,160700.0,43.3004,43.3738,43.3004,43.3591,160700.0
2012-01-25 15:40:00,59.06,59.11,59.05,59.09,109400.0,43.3664,43.4032,43.3591,43.3885,109400.0
2012-01-25 15:45:00,59.1,59.2,59.09,59.16,165000.0,43.3958,43.4692,43.3885,43.4399,165000.0
2012-01-25 15:50:00,59.15,59.19,59.08,59.08,209700.0,43.4325,43.4619,43.3811,43.3811,209700.0
2012-01-25 15:55:00,59.08,59.18,59.05,59.11,368700.0,43.3811,43.4546,43.3591,43.4032,368700.0
2012-01-26 09:30:00,59.25,59.26,58.94,59.22,54200.0,43.506,43.5133,43.2783,43.4839,54200.0
2012-01-26 09:35:00,59.2,59.29,59.1,59.26,33900.0,43.4692,43.5353,43.3958,43.5133,33900.0
2012-01-26 09:40:00,59.26,59.36,59.15,59.3,29200.0,43.5133,43.5867,43.4325,43.5427,29200.0
2012-01-26 09:45:00,59.31,59.41,59.28,59.37,41900.0,43.55,43.6234,43.528,43.5941,41900.0
2012-01-26 09:50:00,59.38,59.5,59.37,59.5,49500.0,43.6014,43.6895,43.5941,43.6895,49500.0
2012-01-26 09:55:00,59.5,59.7,59.5,59.65,50700.0,43.6895,43.8364,43.6895,43.7997,50700.0
2012-01-26 10:00:00,59.65,59.7,59.58,59.6,72000.0,43.7997,43.8364,43.7483,43.763,72000.0
2012-01-26 10:05:00,59.6,59.61,59.56,59.58,50700.0,43.763,43.7703,43.7336,43.7483,50700.0
2012-01-26 10:10:00,59.59,59.61,59.56,59.6,58300.0,43.7556,43.7703,43.7336,43.763,58300.0
2012-01-26 10:15:00,59.6,59.63,59.54,59.55,35000.0,43.763,43.785,43.7189,43.7262,35000.0
2012-01-26 10:20:00,59.56,59.56,59.48,59.5,90300.0,43.7336,43.7336,43.6748,43.6895,90300.0
2012-01-26 10:25:00,59.5,59.57,59.5,59.54,37900.0,43.6895,43.7409,43.6895,43.7189,37900.0
2012-01-26 10:30:00,59.54,59.6,59.52,59.59,24000.0,43.7189,43.763,43.7042,43.7556,24000.0
2012-01-26 10:35:00,59.59,59.61,59.47,59.47,37400.0,43.7556,43.7703,43.6675,43.6675,37400.0
2012-01-26 10:40:00,59.48,59.55,59.47,59.55,27400.0,43.6748,43.7262,43.6675,43.7262,27400.0
2012-01-26 10:45:00,59.54,59.56,59.31,59.46,47500.0,43.7189,43.7336,43.55,43.6602,47500.0
2012-01-26 10:50:00,59.46,59.46,59.37,59.37,29800.0,43.6602,43.6602,43.5941,43.5941,29800.0
2012-01-26 10:55:00,59.36,59.36,59.21,59.23,39100.0,43.5867,43.5867,43.4766,43.4913,39100.0
2012-01-26 11:00:00,59.22,59.27,59.21,59.25,19800.0,43.4839,43.5206,43.4766,43.506,19800.0
2012-01-26 11:05:00,59.25,59.29,59.14,59.15,30100.0,43.506,43.5353,43.4252,43.4325,30100.0
2012-01-26 11:10:00,59.15,59.27,59.14,59.27,27300.0,43.4325,43.5206,43.4252,43.5206,27300.0
2012-01-26 11:15:00,59.27,59.36,59.27,59.35,17400.0,43.5206,43.5867,43.5206,43.5794,17400.0
2012-01-26 11:20:00,59.35,59.36,59.27,59.28,24700.0,43.5794,43.5867,43.5206,43.528,24700.0
2012-01-26 11:25:00,59.28,59.32,59.22,59.29,21300.0,43.528,43.5574,43.4839,43.5353,21300.0
2012-01-26 11:30:00,59.28,59.34,59.27,59.27,33300.0,43.528,43.572,43.5206,43.5206,33300.0
2012-01-26 11:35:00,59.27,59.33,59.27,59.31,27800.0,43.5206,43.5647,43.5206,43.55,27800.0
2012-01-26 11:40:00,59.31,59.44,59.31,59.35,22500.0,43.55,43.6455,43.55,43.5794,22500.0
2012-01-26 11:45:00,59.34,59.34,59.3,59.31,20200.0,43.572,43.572,43.5427,43.55,20200.0
2012-01-26 11:50:00,59.31,59.32,59.17,59.23,63000.0,43.55,43.5574,43.4472,43.4913,63000.0
2012-01-26 11:55:00,59.22,59.24,59.18,59.2,30200.0,43.4839,43.4986,43.4546,43.4692,30200.0
2012-01-26 12:00:00,59.2,59.21,59.16,59.2,26300.0,43.4692,43.4766,43.4399,43.4692,26300.0
2012-01-26 12:05:00,59.19,59.2,59.14,59.15,22700.0,43.4619,43.4692,43.4252,43.4325,22700.0
2012-01-26 12:10:00,59.15,59.15,59.09,59.1,23100.0,43.4325,43.4325,43.3885,43.3958,23100.0
2012-01-26 12:15:00,59.1,59.11,59.05,59.09,25300.0,43.3958,43.4032,43.3591,43.3885,25300.0
2012-01-26 12:20:00,59.09,59.09,59.06,59.07,17500.0,43.3885,43.3885,43.3664,43.3738,17500.0
2012-01-26 12:25:00,59.07,59.09,59.05,59.05,30100.0,43.3738,43.3885,43.3591,43.3591,30100.0
2012-01-26 12:30:00,59.05,59.1,59.02,59.08,37300.0,43.3591,43.3958,43.3371,43.3811,37300.0
2012-01-26 12:35:00,59.08,59.18,59.08,59.17,25900.0,43.3811,43.4546,43.3811,43.4472,25900.0
2012-01-26 12:40:00,59.16,59.22,59.15,59.21,22100.0,43.4399,43.4839,43.4325,43.4766,22100.0
2012-01-26 12:45:00,59.2,59.27,59.2,59.25,18300.0,43.4692,43.5206,43.4692,43.506,18300.0
2012-01-26 12:50:00,59.25,59.25,59.17,59.2,59900.0,43.506,43.506,43.4472,43.4692,59900.0
2012-01-26 12:55:00,59.21,59.25,59.17,59.25,13800.0,43.4766,43.506,43.4472,43.506,13800.0
2012-01-26 13:00:00,59.25,59.26,59.24,59.25,17600.0,43.506,43.5133,43.4986,43.506,17600.0
2012-01-26 13:05:00,59.25,59.29,59.25,59.27,22600.0,43.506,43.5353,43.506,43.5206,22600.0
2012-01-26 13:10:00,59.28,59.29,59.25,59.27,21600.0,43.528,43.5353,43.506,43.5206,21600.0
2012-01-26 13:15:00,59.27,59.29,59.23,59.26,16000.0,43.5206,43.5353,43.4913,43.5133,16000.0
2012-01-26 13:20:00,59.26,59.28,59.25,59.28,97200.0,43.5133,43.528,43.506,43.528,97200.0
2012-01-26 13:25:00,59.27,59.3,59.21,59.21,16800.0,43.5206,43.5427,43.4766,43.4766,16800.0
2012-01-26 13:30:00,59.21,59.21,59.16,59.17,32500.0,43.4766,43.4766,43.4399,43.4472,32500.0
2012-01-26 13:35:00,59.16,59.18,59.1,59.12,34700.0,43.4399,43.4546,43.3958,43.4105,34700.0
2012-01-26 13:40:00,59.13,59.15,59.06,59.12,36400.0,43.4178,43.4325,43.3664,43.4105,36400.0
2012-01-26 13:45:00,59.13,59.17,59.11,59.17,30600.0,43.4178,43.4472,43.4032,43.4472,30600.0
2012-01-26 13:50:00,59.17,59.21,59.15,59.21,30000.0,43.4472,43.4766,43.4325,43.4766,30000.0
2012-01-26 13:55:00,59.21,59.22,59.16,59.16,31900.0,43.4766,43.4839,43.4399,43.4399,31900.0
2012-01-26 14:00:00,59.15,59.17,59.14,59.17,41500.0,43.4325,43.4472,43.4252,43.4472,41500.0
2012-01-26 14:05:00,59.17,59.23,59.16,59.23,40000.0,43.4472,43.4913,43.4399,43.4913,40000.0
2012-01-26 14:10:00,59.22,59.23,59.19,59.23,26800.0,43.4839,43.4913,43.4619,43.4913,26800.0
2012-01-26 14:15:00,59.23,59.23,59.1,59.18,53000.0,43.4913,43.4913,43.3958,43.4546,53000.0
2012-01-26 14:20:00,59.18,59.18,59.03,59.04,42000.0,43.4546,43.4546,43.3444,43.3518,42000.0
2012-01-26 14:25:00,59.04,59.06,59.0,59.01,35000.0,43.3518,43.3664,43.3224,43.3297,35000.0
2012-01-26 14:30:00,59.01,59.06,59.0,59.05,33600.0,43.3297,43.3664,43.3224,43.3591,33600.0
2012-01-26 14:35:00,59.04,59.08,59.0,59.08,34800.0,43.3518,43.3811,43.3224,43.3811,34800.0
2012-01-26 14:40:00,59.08,59.09,59.04,59.09,35800.0,43.3811,43.3885,43.3518,43.3885,35800.0
2012-01-26 14:45:00,59.08,59.12,59.06,59.09,26900.0,43.3811,43.4105,43.3664,43.3885,26900.0
2012-01-26 14:50:00,59.09,59.1,59.03,59.05,40700.0,43.3885,43.3958,43.3444,43.3591,40700.0
2012-01-26 14:55:00,59.05,59.06,58.96,58.98,57800.0,43.3591,43.3664,43.293,43.3077,57800.0
2012-01-26 15:00:00,58.99,58.99,58.92,58.94,58600.0,43.315,43.315,43.2636,43.2783,58600.0
2012-01-26 15:05:00,58.94,58.95,58.86,58.9,51000.0,43.2783,43.2857,43.2196,43.249,51000.0
2012-01-26 15:10:00,58.9,58.94,58.86,58.88,46700.0,43.249,43.2783,43.2196,43.2343,46700.0
2012-01-26 15:15:00,58.87,58.88,58.79,58.8,55200.0,43.2269,43.2343,43.1682,43.1755,55200.0
2012-01-26 15:20:00,58.8,58.82,58.77,58.79,42300.0,43.1755,43.1902,43.1535,43.1682,42300.0
2012-01-26 15:25:00,58.8,58.82,58.72,58.75,70600.0,43.1755,43.1902,43.1168,43.1388,70600.0
2012-01-26 15:30:00,58.74,58.8,58.74,58.79,71500.0,43.1315,43.1755,43.1315,43.1682,71500.0
2012-01-26 15:35:00,58.79,58.79,58.73,58.75,79800.0,43.1682,43.1682,43.1241,43.1388,79800.0
2012-01-26 15:40:00,58.75,58.76,58.67,58.7,119100.0,43.1388,43.1462,43.0801,43.1021,119100.0
2012-01-26 15:45:00,58.7,58.77,58.7,58.75,100500.0,43.1021,43.1535,43.1021,43.1388,100500.0
2012-01-26 15:50:00,58.75,58.78,58.68,58.72,141200.0,43.1388,43.1608,43.0874,43.1168,141200.0
2012-01-26 15:55:00,58.71,58.78,58.66,58.7,390000.0,43.1095,43.1608,43.0727,43.1021,390000.0
2012-01-27 09:30:00,58.35,58.58,58.19,58.37,99200.0,42.8451,43.014,42.7276,42.8598,99200.0
2012-01-27 09:35:00,58.36,58.4,58.22,58.28,55400.0,42.8525,42.8818,42.7497,42.7937,55400.0
2012-01-27 09:40:00,58.29,58.29,58.19,58.22,65300.0,42.8011,42.8011,42.7276,42.7497,65300.0
2012-01-27 09:45:00,58.2,58.21,57.83,57.83,85800.0,42.735,42.7423,42.4633,42.4633,85800.0
2012-01-27 09:50:00,57.82,57.88,57.75,57.85,56100.0,42.4559,42.5,42.4045,42.478,56100.0
2012-01-27 09:55:00,57.84,57.86,57.68,57.75,86700.0,42.4706,42.4853,42.3531,42.4045,86700.0
2012-01-27 10:00:00,57.75,57.76,57.53,57.54,109000.0,42.4045,42.4119,42.243,42.2503,109000.0
2012-01-27 10:05:00,57.54,57.54,57.4,57.47,125700.0,42.2503,42.2503,42.1475,42.1989,125700.0
2012-01-27 10:10:00,57.46,57.63,57.41,57.63,46800.0,42.1916,42.3164,42.1549,42.3164,46800.0
2012-01-27 10:15:00,57.64,57.64,57.52,57.59,32200.0,42.3238,42.3238,42.2357,42.2871,32200.0
2012-01-27 10:20:00,57.59,57.61,57.51,57.51,58800.0,42.2871,42.3017,42.2283,42.2283,58800.0
2012-01-27 10:25:00,57.51,57.69,57.5,57.69,43000.0,42.2283,42.3605,42.221,42.3605,43000.0
2012-01-27 10:30:00,57.7,57.74,57.62,57.67,38300.0,42.3678,42.3972,42.3091,42.3458,38300.0
2012-01-27 10:35:00,57.67,57.69,57.57,57.67,42700.0,42.3458,42.3605,42.2724,42.3458,42700.0
2012-01-27 10:40:00,57.66,57.75,57.59,57.59,102000.0,42.3385,42.4045,42.2871,42.2871,102000.0
2012-01-27 10:45:00,57.59,57.61,57.55,57.56,70700.0,42.2871,42.3017,42.2577,42.265,70700.0
2012-01-27 10:50:00,57.56,57.61,57.48,57.6,64000.0,42.265,42.3017,42.2063,42.2944,64000.0
2012-01-27 10:55:00,57.6,57.78,57.59,57.77,46500.0,42.2944,42.4266,42.2871,42.4192,46500.0
2012-01-27 11:00:00,57.78,57.99,57.78,57.99,42000.0,42.4266,42.5808,42.4266,42.5808,42000.0
2012-01-27 11:05:00,57.99,57.99,57.9,57.91,36400.0,42.5808,42.5808,42.5147,42.522,36400.0
2012-01-27 11:10:00,57.91,57.96,57.9,57.9,56700.0,42.522,42.5587,42.5147,42.5147,56700.0
2012-01-27 11:15:00,57.91,57.96,57.87,57.9,33100.0,42.522,42.5587,42.4927,42.5147,33100.0
2012-01-27 11:20:00,57.9,57.99,57.88,57.88,32100.0,42.5147,42.5808,42.5,42.5,32100.0
2012-01-27 11:25:00,57.88,57.91,57.87,57.87,18800.0,42.5,42.522,42.4927,42.4927,18800.0
2012-01-27 11:30:00,57.87,57.87,57.77,57.77,21800.0,42.4927,42.4927,42.4192,42.4192,21800.0
2012-01-27 11:35:00,57.78,57.78,57.73,57.77,17000.0,42.4266,42.4266,42.3899,42.4192,17000.0
2012-01-27 11:40:00,57.77,57.77,57.66,57.68,16800.0,42.4192,42.4192,42.3385,42.3531,16800.0
2012-01-27 11:45:00,57.69,57.75,57.6,57.63,23100.0,42.3605,42.4045,42.2944,42.3164,23100.0
2012-01-27 11:50:00,57.63,57.71,57.63,57.7,14400.0,42.3164,42.3752,42.3164,42.3678,14400.0
2012-01-27 11:55:00,57.7,57.78,57.7,57.77,17400.0,42.3678,42.4266,42.3678,42.4192,17400.0
2012-01-27 12:00:00,57.78,57.86,57.77,57.85,17100.0,42.4266,42.4853,42.4192,42.478,17100.0
2012-01-27 12:05:00,57.85,57.95,57.85,57.85,48400.0,42.478,42.5514,42.478,42.478,48400.0
2012-01-27 12:10:00,57.86,57.92,57.85,57.92,11700.0,42.4853,42.5294,42.478,42.5294,11700.0
2012-01-27 12:15:00,57.92,57.95,57.9,57.93,21400.0,42.5294,42.5514,42.5147,42.5367,21400.0
2012-01-27 12:20:00,57.93,58.01,57.93,57.97,13500.0,42.5367,42.5955,42.5367,42.5661,13500.0
2012-01-27 12:25:00,57.97,57.97,57.94,57.94,11000.0,42.5661,42.5661,42.5441,42.5441,11000.0
2012-01-27 12:30:00,57.94,57.94,57.87,57.87,12000.0,42.5441,42.5441,42.4927,42.4927,12000.0
2012-01-27 12:35:00,57.87,57.9,57.82,57.9,15000.0,42.4927,42.5147,42.4559,42.5147,15000.0
2012-01-27 12:40:00,57.91,57.91,57.87,57.87,7400.0,42.522,42.522,42.4927,42.4927,7400.0
2012-01-27 12:45:00,57.87,57.9,57.85,57.89,11300.0,42.4927,42.5147,42.478,42.5073,11300.0
2012-01-27 12:50:00,57.89,57.89,57.8,57.82,13700.0,42.5073,42.5073,42.4413,42.4559,13700.0
2012-01-27 12:55:00,57.83,57.87,57.76,57.81,17800.0,42.4633,42.4927,42.4119,42.4486,17800.0
2012-01-27 13:00:00,57.8,57.85,57.77,57.83,9300.0,42.4413,42.478,42.4192,42.4633,9300.0
2012-01-27 13:05:00,57.83,57.84,57.75,57.82,47300.0,42.4633,42.4706,42.4045,42.4559,47300.0
2012-01-27 13:10:00,57.82,57.85,57.79,57.79,12800.0,42.4559,42.478,42.4339,42.4339,12800.0
2012-01-27 13:15:00,57.79,57.87,57.77,57.79,10900.0,42.4339,42.4927,42.4192,42.4339,10900.0
2012-01-27 13:20:00,57.78,57.82,57.76,57.8,12400.0,42.4266,42.4559,42.4119,42.4413,12400.0
2012-01-27 13:25:00,57.81,57.83,57.76,57.79,23700.0,42.4486,42.4633,42.4119,42.4339,23700.0
2012-01-27 13:30:00,57.79,57.83,57.78,57.8,34200.0,42.4339,42.4633,42.4266,42.4413,34200.0
2012-01-27 13:35:00,57.8,57.86,57.79,57.85,44200.0,42.4413,42.4853,42.4339,42.478,44200.0
2012-01-27 13:40:00,57.86,57.91,57.85,57.9,27900.0,42.4853,42.522,42.478,42.5147,27900.0
2012-01-27 13:45:00,57.91,57.91,57.87,57.89,32300.0,42.522,42.522,42.4927,42.5073,32300.0
2012-01-27 13:50:00,57.89,57.98,57.89,57.97,19400.0,42.5073,42.5734,42.5073,42.5661,19400.0
2012-01-27 13:55:00,57.98,57.98,57.94,57.95,22400.0,42.5734,42.5734,42.5441,42.5514,22400.0
2012-01-27 14:00:00,57.95,58.01,57.91,57.92,52900.0,42.5514,42.5955,42.522,42.5294,52900.0
2012-01-27 14:05:00,57.92,57.92,57.84,57.91,33500.0,42.5294,42.5294,42.4706,42.522,33500.0
2012-01-27 14:10:00,57.91,57.98,57.9,57.97,25000.0,42.522,42.5734,42.5147,42.5661,25000.0
2012-01-27 14:15:00,57.98,57.98,57.89,57.9,31100.0,42.5734,42.5734,42.5073,42.5147,31100.0
2012-01-27 14:20:00,57.9,57.94,57.9,57.92,35100.0,42.5147,42.5441,42.5147,42.5294,35100.0
2012-01-27 14:25:00,57.91,58.01,57.89,58.0,28200.0,42.522,42.5955,42.5073,42.5881,28200.0
2012-01-27 14:30:00,58.0,58.02,57.95,57.95,23900.0,42.5881,42.6028,42.5514,42.5514,23900.0
2012-01-27 14:35:00,57.96,58.0,57.95,57.99,42300.0,42.5587,42.5881,42.5514,42.5808,42300.0
2012-01-27 14:40:00,57.99,58.04,57.97,58.02,32500.0,42.5808,42.6175,42.5661,42.6028,32500.0
2012-01-27 14:45:00,58.02,58.03,57.97,58.0,30400.0,42.6028,42.6101,42.5661,42.5881,30400.0
2012-01-27 14:50:00,58.0,58.03,57.97,58.02,28700.0,42.5881,42.6101,42.5661,42.6028,28700.0
2012-01-27 14:55:00,58.02,58.09,58.0,58.01,63500.0,42.6028,42.6542,42.5881,42.5955,63500.0
2012-01-27 15:00:00,58.01,58.03,57.97,57.97,24200.0,42.5955,42.6101,42.5661,42.5661,24200.0
2012-01-27 15:05:00,57.97,58.02,57.97,58.0,28200.0,42.5661,42.6028,42.5661,42.5881,28200.0
2012-01-27 15:10:00,58.0,58.09,57.99,58.09,26400.0,42.5881,42.6542,42.5808,42.6542,26400.0
2012-01-27 15:15:00,58.09,58.14,58.09,58.13,45100.0,42.6542,42.6909,42.6542,42.6836,45100.0
2012-01-27 15:20:00,58.13,58.26,58.12,58.18,58800.0,42.6836,42.779,42.6762,42.7203,58800.0
2012-01-27 15:25:00,58.16,58.22,58.14,58.19,36400.0,42.7056,42.7497,42.6909,42.7276,36400.0
2012-01-27 15:30:00,58.18,58.18,58.05,58.05,51300.0,42.7203,42.7203,42.6248,42.6248,51300.0
2012-01-27 15:35:00,58.06,58.06,58.02,58.04,32300.0,42.6322,42.6322,42.6028,42.6175,32300.0
2012-01-27 15:40:00,58.03,58.15,58.01,58.15,65200.0,42.6101,42.6983,42.5955,42.6983,65200.0
2012-01-27 15:45:00,58.15,58.15,58.05,58.11,77300.0,42.6983,42.6983,42.6248,42.6689,77300.0
2012-01-27 15:50:00,58.11,58.23,58.1,58.23,115400.0,42.6689,42.757,42.6615,42.757,115400.0
2012-01-27 15:55:00,58.22,58.22,58.06,58.07,185700.0,42.7497,42.7497,42.6322,42.6395,185700.0
2012-01-30 09:30:00,57.68,57.94,57.53,57.88,56200.0,42.3531,42.5441,42.243,42.5,56200.0
2012-01-30 09:35:00,57.88,57.92,57.57,57.62,31600.0,42.5,42.5294,42.2724,42.3091,31600.0
2012-01-30 09:40:00,57.62,57.64,57.57,57.58,12900.0,42.3091,42.3238,42.2724,42.2797,12900.0
2012-01-30 09:45:00,57.58,57.61,57.49,57.49,30400.0,42.2797,42.3017,42.2136,42.2136,30400.0
2012-01-30 09:50:00,57.48,57.66,57.48,57.66,57400.0,42.2063,42.3385,42.2063,42.3385,57400.0
2012-01-30 09:55:00,57.66,57.71,57.63,57.67,33800.0,42.3385,42.3752,42.3164,42.3458,33800.0
2012-01-30 10:00:00,57.67,57.67,57.59,57.65,44100.0,42.3458,42.3458,42.2871,42.3311,44100.0
2012-01-30 10:05:00,57.65,57.75,57.63,57.75,47400.0,42.3311,42.4045,42.3164,42.4045,47400.0
2012-01-30 10:10:00,57.74,57.76,57.66,57.72,40100.0,42.3972,42.4119,42.3385,42.3825,40100.0
2012-01-30 10:15:00,57.71,57.72,57.62,57.69,30700.0,42.3752,42.3825,42.3091,42.3605,30700.0
2012-01-30 10:20:00,57.69,57.69,57.57,57.61,34900.0,42.3605,42.3605,42.2724,42.3017,34900.0
2012-01-30 10:25:00,57.61,57.65,57.61,57.63,26900.0,42.3017,42.3311,42.3017,42.3164,26900.0
2012-01-30 10:30:00,57.63,57.68,57.61,57.64,27100.0,42.3164,42.3531,42.3017,42.3238,27100.0
2012-01-30 10:35:00,57.64,57.64,57.58,57.63,24700.0,42.3238,42.3238,42.2797,42.3164,24700.0
2012-01-30 10:40:00,57.62,57.65,57.57,57.59,29000.0,42.3091,42.3311,42.2724,42.2871,29000.0
2012-01-30 10:45:00,57.59,57.6,57.57,57.58,30300.0,42.2871,42.2944,42.2724,42.2797,30300.0
2012-01-30 10:50:00,57.58,57.59,57.57,57.57,21500.0,42.2797,42.2871,42.2724,42.2724,21500.0
2012-01-30 10:55:00,57.57,57.57,57.52,57.53,25800.0,42.2724,42.2724,42.2357,42.243,25800.0
2012-01-30 11:00:00,57.53,57.54,57.41,57.44,59500.0,42.243,42.2503,42.1549,42.1769,59500.0
2012-01-30 11:05:00,57.43,57.49,57.42,57.45,18400.0,42.1696,42.2136,42.1622,42.1843,18400.0
2012-01-30 11:10:00,57.45,57.49,57.44,57.45,19500.0,42.1843,42.2136,42.1769,42.1843,19500.0
2012-01-30 11:15:00,57.45,57.48,57.42,57.44,14900.0,42.1843,42.2063,42.1622,42.1769,14900.0
2012-01-30 11:20:00,57.43,57.44,57.41,57.43,17300.0,42.1696,42.1769,42.1549,42.1696,17300.0
2012-01-30 11:25:00,57.43,57.45,57.42,57.43,8700.0,42.1696,42.1843,42.1622,42.1696,8700.0
2012-01-30 11:30:00,57.43,57.44,57.36,57.4,19500.0,42.1696,42.1769,42.1182,42.1475,19500.0
2012-01-30 11:35:00,57.4,57.49,57.4,57.48,17400.0,42.1475,42.2136,42.1475,42.2063,17400.0
2012-01-30 11:40:00,57.48,57.58,57.48,57.57,25600.0,42.2063,42.2797,42.2063,42.2724,25600.0
2012-01-30 11:45:00,57.57,57.66,57.57,57.66,20600.0,42.2724,42.3385,42.2724,42.3385,20600.0
2012-01-30 11:50:00,57.66,57.68,57.63,57.65,17700.0,42.3385,42.3531,42.3164,42.3311,17700.0
2012-01-30 11:55:00,57.65,57.7,57.64,57.68,17600.0,42.3311,42.3678,42.3238,42.3531,17600.0
2012-01-30 12:00:00,57.67,57.68,57.63,57.65,10400.0,42.3458,42.3531,42.3164,42.3311,10400.0
2012-01-30 12:05:00,57.64,57.68,57.63,57.66,17600.0,42.3238,42.3531,42.3164,42.3385,17600.0
2012-01-30 12:10:00,57.67,57.68,57.64,57.68,13100.0,42.3458,42.3531,42.3238,42.3531,13100.0
2012-01-30 12:15:00,57.67,57.7,57.67,57.68,10600.0,42.3458,42.3678,42.3458,42.3531,10600.0
2012-01-30 12:20:00,57.67,57.76,57.66,57.76,15400.0,42.3458,42.4119,42.3385,42.4119,15400.0
2012-01-30 12:25:00,57.76,57.76,57.71,57.71,17300.0,42.4119,42.4119,42.3752,42.3752,17300.0
2012-01-30 12:30:00,57.71,57.72,57.69,57.69,10300.0,42.3752,42.3825,42.3605,42.3605,10300.0
2012-01-30 12:35:00,57.68,57.71,57.65,57.69,12500.0,42.3531,42.3752,42.3311,42.3605,12500.0
2012-01-30 12:40:00,57.7,57.74,57.69,57.71,19400.0,42.3678,42.3972,42.3605,42.3752,19400.0
2012-01-30 12:45:00,57.72,57.75,57.7,57.71,13900.0,42.3825,42.4045,42.3678,42.3752,13900.0
2012-01-30 12:50:00,57.7,57.72,57.68,57.72,14600.0,42.3678,42.3825,42.3531,42.3825,14600.0
2012-01-30 12:55:00,57.72,57.77,57.71,57.76,15600.0,42.3825,42.4192,42.3752,42.4119,15600.0
2012-01-30 13:00:00,57.76,57.81,57.76,57.81,21800.0,42.4119,42.4486,42.4119,42.4486,21800.0
2012-01-30 13:05:00,57.8,57.81,57.78,57.79,16700.0,42.4413,42.4486,42.4266,42.4339,16700.0
2012-01-30 13:10:00,57.79,57.81,57.76,57.8,21400.0,42.4339,42.4486,42.4119,42.4413,21400.0
2012-01-30 13:15:00,57.79,57.8,57.77,57.79,12900.0,42.4339,42.4413,42.4192,42.4339,12900.0
2012-01-30 13:20:00,57.8,57.9,57.8,57.9,26400.0,42.4413,42.5147,42.4413,42.5147,26400.0
2012-01-30 13:25:00,57.9,57.97,57.9,57.95,20400.0,42.5147,42.5661,42.5147,42.5514,20400.0
2012-01-30 13:30:00,57.95,58.03,57.95,58.02,35500.0,42.5514,42.6101,42.5514,42.6028,35500.0
2012-01-30 13:35:00,58.03,58.09,57.99,58.09,31700.0,42.6101,42.6542,42.5808,42.6542,31700.0
2012-01-30 13:40:00,58.09,58.22,58.09,58.22,27500.0,42.6542,42.7497,42.6542,42.7497,27500.0
2012-01-30 13:45:00,58.21,58.3,58.21,58.28,49100.0,42.7423,42.8084,42.7423,42.7937,49100.0
2012-01-30 13:50:00,58.28,58.29,58.19,58.21,33700.0,42.7937,42.8011,42.7276,42.7423,33700.0
2012-01-30 13:55:00,58.21,58.22,58.15,58.2,24100.0,42.7423,42.7497,42.6983,42.735,24100.0
2012-01-30 14:00:00,58.19,58.19,58.11,58.13,20400.0,42.7276,42.7276,42.6689,42.6836,20400.0
2012-01-30 14:05:00,58.14,58.17,58.14,58.15,17800.0,42.6909,42.7129,42.6909,42.6983,17800.0
2012-01-30 14:10:00,58.14,58.23,58.14,58.17,38600.0,42.6909,42.757,42.6909,42.7129,38600.0
2012-01-30 14:15:00,58.18,58.23,58.18,58.22,17100.0,42.7203,42.757,42.7203,42.7497,17100.0
2012-01-30 14:20:00,58.21,58.22,58.19,58.21,26600.0,42.7423,42.7497,42.7276,42.7423,26600.0
2012-01-30 14:25:00,58.21,58.22,58.21,58.21,14300.0,42.7423,42.7497,42.7423,42.7423,14300.0
2012-01-30 14:30:00,58.21,58.22,58.21,58.21,15400.0,42.7423,42.7497,42.7423,42.7423,15400.0
2012-01-30 14:35:00,58.21,58.22,58.13,58.16,27400.0,42.7423,42.7497,42.6836,42.7056,27400.0
2012-01-30 14:40:00,58.15,58.21,58.15,58.21,14600.0,42.6983,42.7423,42.6983,42.7423,14600.0
2012-01-30 14:45:00,58.21,58.25,58.19,58.2,21800.0,42.7423,42.7717,42.7276,42.735,21800.0
2012-01-30 14:50:00,58.19,58.22,58.16,58.18,24100.0,42.7276,42.7497,42.7056,42.7203,24100.0
2012-01-30 14:55:00,58.18,58.26,58.18,58.26,20800.0,42.7203,42.779,42.7203,42.779,20800.0
2012-01-30 15:00:00,58.26,58.26,58.17,58.19,26200.0,42.779,42.779,42.7129,42.7276,26200.0
2012-01-30 15:05:00,58.19,58.27,58.18,58.24,30500.0,42.7276,42.7864,42.7203,42.7643,30500.0
2012-01-30 15:10:00,58.23,58.25,58.2,58.24,29300.0,42.757,42.7717,42.735,42.7643,29300.0
2012-01-30 15:15:00,58.24,58.29,58.24,58.24,20100.0,42.7643,42.8011,42.7643,42.7643,20100.0
2012-01-30 15:20:00,58.23,58.24,58.19,58.21,25600.0,42.757,42.7643,42.7276,42.7423,25600.0
2012-01-30 15:25:00,58.21,58.25,58.21,58.22,28300.0,42.7423,42.7717,42.7423,42.7497,28300.0
2012-01-30 15:30:00,58.23,58.32,58.16,58.16,51000.0,42.757,42.8231,42.7056,42.7056,51000.0
2012-01-30 15:35:00,58.16,58.16,58.09,58.14,43000.0,42.7056,42.7056,42.6542,42.6909,43000.0
2012-01-30 15:40:00,58.14,58.15,58.05,58.1,49000.0,42.6909,42.6983,42.6248,42.6615,49000.0
2012-01-30 15:45:00,58.09,58.15,58.05,58.15,53000.0,42.6542,42.6983,42.6248,42.6983,53000.0
2012-01-30 15:50:00,58.16,58.2,58.13,58.14,61800.0,42.7056,42.735,42.6836,42.6909,61800.0
2012-01-30 15:55:00,58.14,58.15,58.1,58.11,134600.0,42.6909,42.6983,42.6615,42.6689,134600.0
2012-01-31 09:30:00,58.49,58.7,58.38,58.68,97100.0,42.9479,43.1021,42.8671,43.0874,97100.0
2012-01-31 09:35:00,58.7,58.75,58.65,58.73,25100.0,43.1021,43.1388,43.0654,43.1241,25100.0
2012-01-31 09:40:00,58.73,58.74,58.6,58.7,38900.0,43.1241,43.1315,43.0287,43.1021,38900.0
2012-01-31 09:45:00,58.71,58.77,58.64,58.7,43300.0,43.1095,43.1535,43.0581,43.1021,43300.0
2012-01-31 09:50:00,58.71,58.77,58.62,58.62,46400.0,43.1095,43.1535,43.0434,43.0434,46400.0
2012-01-31 09:55:00,58.62,58.73,58.62,58.66,41700.0,43.0434,43.1241,43.0434,43.0727,41700.0
2012-01-31 10:00:00,58.63,58.79,58.51,58.74,77700.0,43.0507,43.1682,42.9626,43.1315,77700.0
2012-01-31 10:05:00,58.74,58.75,58.42,58.43,101600.0,43.1315,43.1388,42.8965,42.9039,101600.0
2012-01-31 10:10:00,58.43,58.5,58.42,58.45,29800.0,42.9039,42.9553,42.8965,42.9185,29800.0
2012-01-31 10:15:00,58.45,58.46,58.29,58.29,28500.0,42.9185,42.9259,42.8011,42.8011,28500.0
2012-01-31 10:20:00,58.3,58.41,58.3,58.4,21700.0,42.8084,42.8892,42.8084,42.8818,21700.0
2012-01-31 10:25:00,58.4,58.44,58.37,58.37,12100.0,42.8818,42.9112,42.8598,42.8598,12100.0
2012-01-31 10:30:00,58.37,58.42,58.35,58.42,14200.0,42.8598,42.8965,42.8451,42.8965,14200.0
2012-01-31 10:35:00,58.43,58.44,58.35,58.36,32900.0,42.9039,42.9112,42.8451,42.8525,32900.0
2012-01-31 10:40:00,58.35,58.41,58.31,58.41,20900.0,42.8451,42.8892,42.8157,42.8892,20900.0
2012-01-31 10:45:00,58.42,58.42,58.37,58.4,31000.0,42.8965,42.8965,42.8598,42.8818,31000.0
2012-01-31 10:50:00,58.4,58.4,58.28,58.28,20800.0,42.8818,42.8818,42.7937,42.7937,20800.0
2012-01-31 10:55:00,58.28,58.37,58.27,58.34,22000.0,42.7937,42.8598,42.7864,42.8378,22000.0
2012-01-31 11:00:00,58.34,58.37,58.29,58.3,17500.0,42.8378,42.8598,42.8011,42.8084,17500.0
2012-01-31 11:05:00,58.3,58.33,58.23,58.24,19300.0,42.8084,42.8304,42.757,42.7643,19300.0
2012-01-31 11:10:00,58.24,58.29,58.17,58.27,37800.0,42.7643,42.8011,42.7129,42.7864,37800.0
2012-01-31 11:15:00,58.27,58.28,58.14,58.24,24600.0,42.7864,42.7937,42.6909,42.7643,24600.0
2012-01-31 11:20:00,58.23,58.25,58.18,58.21,34100.0,42.757,42.7717,42.7203,42.7423,34100.0
2012-01-31 11:25:00,58.22,58.31,58.17,58.25,30300.0,42.7497,42.8157,42.7129,42.7717,30300.0
2012-01-31 11:30:00,58.25,58.28,58.2,58.21,44600.0,42.7717,42.7937,42.735,42.7423,44600.0
2012-01-31 11:35:00,58.22,58.3,58.21,58.27,27200.0,42.7497,42.8084,42.7423,42.7864,27200.0
2012-01-31 11:40:00,58.27,58.28,58.15,58.15,31300.0,42.7864,42.7937,42.6983,42.6983,31300.0
2012-01-31 11:45:00,58.16,58.23,58.11,58.19,39400.0,42.7056,42.757,42.6689,42.7276,39400.0
2012-01-31 11:50:00,58.2,58.22,58.03,58.03,51700.0,42.735,42.7497,42.6101,42.6101,51700.0
2012-01-31 11:55:00,58.03,58.16,58.03,58.16,70500.0,42.6101,42.7056,42.6101,42.7056,70500.0
2012-01-31 12:00:00,58.15,58.26,58.15,58.26,27300.0,42.6983,42.779,42.6983,42.779,27300.0
2012-01-31 12:05:00,58.26,58.29,58.22,58.26,43900.0,42.779,42.8011,42.7497,42.779,43900.0
2012-01-31 12:10:00,58.27,58.3,58.27,58.28,23900.0,42.7864,42.8084,42.7864,42.7937,23900.0
2012-01-31 12:15:00,58.28,58.39,58.27,58.37,18500.0,42.7937,42.8745,42.7864,42.8598,18500.0
2012-01-31 12:20:00,58.38,58.39,58.25,58.33,30600.0,42.8671,42.8745,42.7717,42.8304,30600.0
2012-01-31 12:25:00,58.33,58.35,58.3,58.3,7700.0,42.8304,42.8451,42.8084,42.8084,7700.0
2012-01-31 12:30:00,58.3,58.34,58.25,58.25,18900.0,42.8084,42.8378,42.7717,42.7717,18900.0
2012-01-31 12:35:00,58.25,58.33,58.23,58.33,31400.0,42.7717,42.8304,42.757,42.8304,31400.0
2012-01-31 12:40:00,58.33,58.37,58.33,58.35,20100.0,42.8304,42.8598,42.8304,42.8451,20100.0
2012-01-31 12:45:00,58.36,58.38,58.35,58.36,5500.0,42.8525,42.8671,42.8451,42.8525,5500.0
2012-01-31 12:50:00,58.36,58.42,58.36,58.37,21800.0,42.8525,42.8965,42.8525,42.8598,21800.0
2012-01-31 12:55:00,58.37,58.38,58.34,58.37,23000.0,42.8598,42.8671,42.8378,42.8598,23000.0
2012-01-31 13:00:00,58.36,58.45,58.34,58.43,14000.0,42.8525,42.9185,42.8378,42.9039,14000.0
2012-01-31 13:05:00,58.44,58.5,58.44,58.5,21600.0,42.9112,42.9553,42.9112,42.9553,21600.0
2012-01-31 13:10:00,58.51,58.52,58.49,58.51,13100.0,42.9626,42.9699,42.9479,42.9626,13100.0
2012-01-31 13:15:00,58.51,58.57,58.51,58.56,17300.0,42.9626,43.0067,42.9626,42.9993,17300.0
2012-01-31 13:20:00,58.56,58.6,58.56,58.59,7600.0,42.9993,43.0287,42.9993,43.0213,7600.0
2012-01-31 13:25:00,58.58,58.58,58.55,58.55,10600.0,43.014,43.014,42.992,42.992,10600.0
2012-01-31 13:30:00,58.55,58.55,58.48,58.48,8100.0,42.992,42.992,42.9406,42.9406,8100.0
2012-01-31 13:35:00,58.48,58.49,58.39,58.39,13700.0,42.9406,42.9479,42.8745,42.8745,13700.0
2012-01-31 13:40:00,58.38,58.41,58.36,58.41,16900.0,42.8671,42.8892,42.8525,42.8892,16900.0
2012-01-31 13:45:00,58.41,58.42,58.39,58.39,17900.0,42.8892,42.8965,42.8745,42.8745,17900.0
2012-01-31 13:50:00,58.38,58.39,58.32,58.37,12700.0,42.8671,42.8745,42.8231,42.8598,12700.0
2012-01-31 13:55:00,58.38,58.43,58.34,58.36,14900.0,42.8671,42.9039,42.8378,42.8525,14900.0
2012-01-31 14:00:00,58.36,58.37,58.32,58.32,16200.0,42.8525,42.8598,42.8231,42.8231,16200.0
2012-01-31 14:05:00,58.32,58.45,58.32,58.45,16200.0,42.8231,42.9185,42.8231,42.9185,16200.0
2012-01-31 14:10:00,58.44,58.49,58.43,58.48,24500.0,42.9112,42.9479,42.9039,42.9406,24500.0
2012-01-31 14:15:00,58.48,58.51,58.44,58.51,14200.0,42.9406,42.9626,42.9112,42.9626,14200.0
2012-01-31 14:20:00,58.5,58.55,58.49,58.5,28400.0,42.9553,42.992,42.9479,42.9553,28400.0
2012-01-31 14:25:00,58.5,58.52,58.42,58.46,14500.0,42.9553,42.9699,42.8965,42.9259,14500.0
2012-01-31 14:30:00,58.47,58.48,58.45,58.46,14100.0,42.9332,42.9406,42.9185,42.9259,14100.0
2012-01-31 14:35:00,58.46,58.47,58.38,58.42,28000.0,42.9259,42.9332,42.8671,42.8965,28000.0
2012-01-31 14:40:00,58.41,58.42,58.34,58.34,22500.0,42.8892,42.8965,42.8378,42.8378,22500.0
2012-01-31 14:45:00,58.35,58.38,58.33,58.34,9900.0,42.8451,42.8671,42.8304,42.8378,9900.0
2012-01-31 14:50:00,58.35,58.41,58.35,58.4,19000.0,42.8451,42.8892,42.8451,42.8818,19000.0
2012-01-31 14:55:00,58.4,58.41,58.35,58.35,16900.0,42.8818,42.8892,42.8451,42.8451,16900.0
2012-01-31 15:00:00,58.35,58.38,58.33,58.33,18200.0,42.8451,42.8671,42.8304,42.8304,18200.0
2012-01-31 15:05:00,58.33,58.36,58.33,58.35,16600.0,42.8304,42.8525,42.8304,42.8451,16600.0
2012-01-31 15:10:00,58.35,58.38,58.28,58.37,28800.0,42.8451,42.8671,42.7937,42.8598,28800.0
2012-01-31 15:15:00,58.36,58.43,58.34,58.38,24300.0,42.8525,42.9039,42.8378,42.8671,24300.0
2012-01-31 15:20:00,58.39,58.41,58.33,58.36,31400.0,42.8745,42.8892,42.8304,42.8525,31400.0
2012-01-31 15:25:00,58.35,58.44,58.35,58.43,15800.0,42.8451,42.9112,42.8451,42.9039,15800.0
2012-01-31 15:30:00,58.42,58.47,58.4,58.41,18900.0,42.8965,42.9332,42.8818,42.8892,18900.0
2012-01-31 15:35:00,58.41,58.42,58.36,58.37,38300.0,42.8892,42.8965,42.8525,42.8598,38300.0
2012-01-31 15:40:00,58.38,58.44,58.3,58.3,52300.0,42.8671,42.9112,42.8084,42.8084,52300.0
2012-01-31 15:45:00,58.31,58.32,58.24,58.25,92100.0,42.8157,42.8231,42.7643,42.7717,92100.0
2012-01-31 15:50:00,58.25,58.3,58.25,58.26,103700.0,42.7717,42.8084,42.7717,42.779,103700.0
2012-01-31 15:55:00,58.26,58.37,58.2,58.3,330900.0,42.779,42.8598,42.735,42.8084,330900.0
2012-02-01 09:30:00,58.7,59.14,58.51,59.12,107400.0,43.1021,43.4252,42.9626,43.4105,107400.0
2012-02-01 09:35:00,59.14,59.42,59.1,59.32,70200.0,43.4252,43.6308,43.3958,43.5574,70200.0
2012-02-01 09:40:00,59.3,59.32,59.15,59.22,48400.0,43.5427,43.5574,43.4325,43.4839,48400.0
2012-02-01 09:45:00,59.23,59.29,59.11,59.17,74000.0,43.4913,43.5353,43.4032,43.4472,74000.0
2012-02-01 09:50:00,59.18,59.27,59.0,59.04,65600.0,43.4546,43.5206,43.3224,43.3518,65600.0
2012-02-01 09:55:00,59.05,59.24,59.0,59.04,76200.0,43.3591,43.4986,43.3224,43.3518,76200.0
2012-02-01 10:00:00,59.05,59.23,59.0,59.2,51500.0,43.3591,43.4913,43.3224,43.4692,51500.0
2012-02-01 10:05:00,59.19,59.21,59.11,59.13,36600.0,43.4619,43.4766,43.4032,43.4178,36600.0
2012-02-01 10:10:00,59.14,59.21,59.08,59.21,47900.0,43.4252,43.4766,43.3811,43.4766,47900.0
2012-02-01 10:15:00,59.22,59.32,59.14,59.32,30900.0,43.4839,43.5574,43.4252,43.5574,30900.0
2012-02-01 10:20:00,59.33,59.46,59.3,59.46,42400.0,43.5647,43.6602,43.5427,43.6602,42400.0
2012-02-01 10:25:00,59.45,59.53,59.43,59.45,30400.0,43.6528,43.7116,43.6381,43.6528,30400.0
2012-02-01 10:30:00,59.43,59.5,59.4,59.41,25900.0,43.6381,43.6895,43.6161,43.6234,25900.0
2012-02-01 10:35:00,59.41,59.48,59.37,59.39,26500.0,43.6234,43.6748,43.5941,43.6088,26500.0
2012-02-01 10:40:00,59.39,59.47,59.37,59.43,29400.0,43.6088,43.6675,43.5941,43.6381,29400.0
2012-02-01 10:45:00,59.44,59.46,59.34,59.41,20100.0,43.6455,43.6602,43.572,43.6234,20100.0
2012-02-01 10:50:00,59.4,59.4,59.3,59.33,17700.0,43.6161,43.6161,43.5427,43.5647,17700.0
2012-02-01 10:55:00,59.33,59.39,59.31,59.39,71000.0,43.5647,43.6088,43.55,43.6088,71000.0
2012-02-01 11:00:00,59.4,59.44,59.32,59.42,36200.0,43.6161,43.6455,43.5574,43.6308,36200.0
2012-02-01 11:05:00,59.4,59.44,59.35,59.44,98300.0,43.6161,43.6455,43.5794,43.6455,98300.0
2012-02-01 11:10:00,59.45,59.57,59.4,59.43,60900.0,43.6528,43.7409,43.6161,43.6381,60900.0
2012-02-01 11:15:00,59.42,59.42,59.32,59.38,36100.0,43.6308,43.6308,43.5574,43.6014,36100.0
2012-02-01 11:20:00,59.37,59.42,59.33,59.33,20100.0,43.5941,43.6308,43.5647,43.5647,20100.0
2012-02-01 11:25:00,59.34,59.42,59.32,59.35,50600.0,43.572,43.6308,43.5574,43.5794,50600.0
2012-02-01 11:30:00,59.34,59.44,59.34,59.4,44500.0,43.572,43.6455,43.572,43.6161,44500.0
2012-02-01 11:35:00,59.4,59.41,59.34,59.37,47400.0,43.6161,43.6234,43.572,43.5941,47400.0
2012-02-01 11:40:00,59.37,59.42,59.36,59.38,49200.0,43.5941,43.6308,43.5867,43.6014,49200.0
2012-02-01 11:45:00,59.38,59.45,59.35,59.38,44600.0,43.6014,43.6528,43.5794,43.6014,44600.0
2012-02-01 11:50:00,59.38,59.43,59.37,59.37,60000.0,43.6014,43.6381,43.5941,43.5941,60000.0
2012-02-01 11:55:00,59.37,59.39,59.31,59.37,41300.0,43.5941,43.6088,43.55,43.5941,41300.0
2012-02-01 12:00:00,59.38,59.38,59.33,59.36,27400.0,43.6014,43.6014,43.5647,43.5867,27400.0
2012-02-01 12:05:00,59.36,59.37,59.31,59.33,14400.0,43.5867,43.5941,43.55,43.5647,14400.0
2012-02-01 12:10:00,59.33,59.38,59.3,59.38,22500.0,43.5647,43.6014,43.5427,43.6014,22500.0
2012-02-01 12:15:00,59.37,59.41,59.37,59.39,25900.0,43.5941,43.6234,43.5941,43.6088,25900.0
2012-02-01 12:20:00,59.4,59.47,59.39,59.46,58500.0,43.6161,43.6675,43.6088,43.6602,58500.0
2012-02-01 12:25:00,59.46,59.46,59.38,59.43,18000.0,43.6602,43.6602,43.6014,43.6381,18000.0
2012-02-01 12:30:00,59.44,59.47,59.41,59.41,14500.0,43.6455,43.6675,43.6234,43.6234,14500.0
2012-02-01 12:35:00,59.4,59.48,59.4,59.45,26100.0,43.6161,43.6748,43.6161,43.6528,26100.0
2012-02-01 12:40:00,59.46,59.46,59.37,59.38,41500.0,43.6602,43.6602,43.5941,43.6014,41500.0
2012-02-01 12:45:00,59.37,59.4,59.35,59.37,23000.0,43.5941,43.6161,43.5794,43.5941,23000.0
2012-02-01 12:50:00,59.37,59.4,59.35,59.37,21200.0,43.5941,43.6161,43.5794,43.5941,21200.0
2012-02-01 12:55:00,59.37,59.42,59.35,59.39,37500.0,43.5941,43.6308,43.5794,43.6088,37500.0
2012-02-01 13:00:00,59.38,59.43,59.37,59.42,16700.0,43.6014,43.6381,43.5941,43.6308,16700.0
2012-02-01 13:05:00,59.42,59.42,59.35,59.35,11300.0,43.6308,43.6308,43.5794,43.5794,11300.0
2012-02-01 13:10:00,59.36,59.38,59.33,59.36,20000.0,43.5867,43.6014,43.5647,43.5867,20000.0
2012-02-01 13:15:00,59.35,59.41,59.35,59.39,47100.0,43.5794,43.6234,43.5794,43.6088,47100.0
2012-02-01 13:20:00,59.39,59.48,59.35,59.48,28200.0,43.6088,43.6748,43.5794,43.6748,28200.0
2012-02-01 13:25:00,59.48,59.48,59.39,59.4,17500.0,43.6748,43.6748,43.6088,43.6161,17500.0
2012-02-01 13:30:00,59.4,59.45,59.4,59.45,18000.0,43.6161,43.6528,43.6161,43.6528,18000.0
2012-02-01 13:35:00,59.45,59.54,59.45,59.53,21100.0,43.6528,43.7189,43.6528,43.7116,21100.0
2012-02-01 13:40:00,59.53,59.53,59.39,59.4,29200.0,43.7116,43.7116,43.6088,43.6161,29200.0
2012-02-01 13:45:00,59.41,59.43,59.39,59.41,17700.0,43.6234,43.6381,43.6088,43.6234,17700.0
2012-02-01 13:50:00,59.42,59.43,59.39,59.43,16400.0,43.6308,43.6381,43.6088,43.6381,16400.0
2012-02-01 13:55:00,59.43,59.47,59.4,59.47,35700.0,43.6381,43.6675,43.6161,43.6675,35700.0
2012-02-01 14:00:00,59.46,59.48,59.43,59.46,33000.0,43.6602,43.6748,43.6381,43.6602,33000.0
2012-02-01 14:05:00,59.46,59.46,59.41,59.41,16500.0,43.6602,43.6602,43.6234,43.6234,16500.0
2012-02-01 14:10:00,59.42,59.42,59.4,59.41,22300.0,43.6308,43.6308,43.6161,43.6234,22300.0
2012-02-01 14:15:00,59.4,59.42,59.4,59.42,31800.0,43.6161,43.6308,43.6161,43.6308,31800.0
2012-02-01 14:20:00,59.42,59.42,59.41,59.41,17700.0,43.6308,43.6308,43.6234,43.6234,17700.0
2012-02-01 14:25:00,59.41,59.46,59.41,59.43,44600.0,43.6234,43.6602,43.6234,43.6381,44600.0
2012-02-01 14:30:00,59.44,59.45,59.39,59.4,29800.0,43.6455,43.6528,43.6088,43.6161,29800.0
2012-02-01 14:35:00,59.4,59.4,59.36,59.37,42000.0,43.6161,43.6161,43.5867,43.5941,42000.0
2012-02-01 14:40:00,59.38,59.39,59.37,59.38,21100.0,43.6014,43.6088,43.5941,43.6014,21100.0
2012-02-01 14:45:00,59.37,59.38,59.34,59.37,30900.0,43.5941,43.6014,43.572,43.5941,30900.0
2012-02-01 14:50:00,59.36,59.42,59.36,59.42,31300.0,43.5867,43.6308,43.5867,43.6308,31300.0
2012-02-01 14:55:00,59.41,59.42,59.4,59.42,21100.0,43.6234,43.6308,43.6161,43.6308,21100.0
2012-02-01 15:00:00,59.42,59.45,59.41,59.43,26400.0,43.6308,43.6528,43.6234,43.6381,26400.0
2012-02-01 15:05:00,59.42,59.43,59.39,59.42,20900.0,43.6308,43.6381,43.6088,43.6308,20900.0
2012-02-01 15:10:00,59.42,59.46,59.39,59.4,28700.0,43.6308,43.6602,43.6088,43.6161,28700.0
2012-02-01 15:15:00,59.39,59.42,59.39,59.4,38100.0,43.6088,43.6308,43.6088,43.6161,38100.0
2012-02-01 15:20:00,59.4,59.4,59.33,59.35,38000.0,43.6161,43.6161,43.5647,43.5794,38000.0
2012-02-01 15:25:00,59.35,59.36,59.34,59.35,18500.0,43.5794,43.5867,43.572,43.5794,18500.0
2012-02-01 15:30:00,59.35,59.38,59.3,59.31,58400.0,43.5794,43.6014,43.5427,43.55,58400.0
2012-02-01 15:35:00,59.3,59.33,59.28,59.3,63800.0,43.5427,43.5647,43.528,43.5427,63800.0
2012-02-01 15:40:00,59.3,59.34,59.3,59.31,73300.0,43.5427,43.572,43.5427,43.55,73300.0
2012-02-01 15:45:00,59.3,59.4,59.3,59.33,71700.0,43.5427,43.6161,43.5427,43.5647,71700.0
2012-02-01 15:50:00,59.33,59.34,59.16,59.18,105200.0,43.5647,43.572,43.4399,43.4546,105200.0
2012-02-01 15:55:00,59.18,59.26,59.11,59.24,336300.0,43.4546,43.5133,43.4032,43.4986,336300.0
2012-02-02 09:30:00,59.09,59.42,59.08,59.14,49100.0,43.3885,43.6308,43.3811,43.4252,49100.0
2012-02-02 09:35:00,59.15,59.27,59.14,59.2,15800.0,43.4325,43.5206,43.4252,43.4692,15800.0
2012-02-02 09:40:00,59.22,59.35,59.22,59.32,18300.0,43.4839,43.5794,43.4839,43.5574,18300.0
2012-02-02 09:45:00,59.29,59.31,59.19,59.26,23100.0,43.5353,43.55,43.4619,43.5133,23100.0
2012-02-02 09:50:00,59.24,59.28,59.09,59.12,33300.0,43.4986,43.528,43.3885,43.4105,33300.0
2012-02-02 09:55:00,59.13,59.2,59.11,59.11,29200.0,43.4178,43.4692,43.4032,43.4032,29200.0
2012-02-02 10:00:00,59.12,59.18,59.02,59.03,21100.0,43.4105,43.4546,43.3371,43.3444,21100.0
2012-02-02 10:05:00,59.02,59.06,58.98,59.02,26200.0,43.3371,43.3664,43.3077,43.3371,26200.0
2012-02-02 10:10:00,59.02,59.14,59.02,59.1,42300.0,43.3371,43.4252,43.3371,43.3958,42300.0
2012-02-02 10:15:00,59.1,59.18,59.06,59.1,25700.0,43.3958,43.4546,43.3664,43.3958,25700.0
2012-02-02 10:20:00,59.11,59.19,59.11,59.12,22900.0,43.4032,43.4619,43.4032,43.4105,22900.0
2012-02-02 10:25:00,59.13,59.13,59.08,59.08,18900.0,43.4178,43.4178,43.3811,43.3811,18900.0
2012-02-02 10:30:00,59.07,59.07,58.94,58.96,49500.0,43.3738,43.3738,43.2783,43.293,49500.0
2012-02-02 10:35:00,58.96,59.09,58.96,59.06,34700.0,43.293,43.3885,43.293,43.3664,34700.0
2012-02-02 10:40:00,59.06,59.1,59.04,59.04,30000.0,43.3664,43.3958,43.3518,43.3518,30000.0
2012-02-02 10:45:00,59.04,59.05,58.95,59.04,41700.0,43.3518,43.3591,43.2857,43.3518,41700.0
2012-02-02 10:50:00,59.04,59.1,59.0,59.03,61600.0,43.3518,43.3958,43.3224,43.3444,61600.0
2012-02-02 10:55:00,59.04,59.09,59.03,59.05,17000.0,43.3518,43.3885,43.3444,43.3591,17000.0
2012-02-02 11:00:00,59.06,59.18,59.06,59.15,15000.0,43.3664,43.4546,43.3664,43.4325,15000.0
2012-02-02 11:05:00,59.14,59.23,59.13,59.21,25200.0,43.4252,43.4913,43.4178,43.4766,25200.0
2012-02-02 11:10:00,59.2,59.2,59.04,59.07,30300.0,43.4692,43.4692,43.3518,43.3738,30300.0
2012-02-02 11:15:00,59.07,59.07,59.04,59.04,17200.0,43.3738,43.3738,43.3518,43.3518,17200.0
2012-02-02 11:20:00,59.04,59.05,59.01,59.05,22000.0,43.3518,43.3591,43.3297,43.3591,22000.0
2012-02-02 11:25:00,59.04,59.04,59.01,59.01,12500.0,43.3518,43.3518,43.3297,43.3297,12500.0
2012-02-02 11:30:00,59.01,59.06,59.0,59.05,17000.0,43.3297,43.3664,43.3224,43.3591,17000.0
2012-02-02 11:35:00,59.06,59.07,58.99,59.0,31800.0,43.3664,43.3738,43.315,43.3224,31800.0
2012-02-02 11:40:00,58.99,59.06,58.99,59.03,23900.0,43.315,43.3664,43.315,43.3444,23900.0
2012-02-02 11:45:00,59.02,59.05,58.96,58.98,27800.0,43.3371,43.3591,43.293,43.3077,27800.0
2012-02-02 11:50:00,59.0,59.14,58.99,59.14,37000.0,43.3224,43.4252,43.315,43.4252,37000.0
2012-02-02 11:55:00,59.14,59.16,59.1,59.14,54700.0,43.4252,43.4399,43.3958,43.4252,54700.0
2012-02-02 12:00:00,59.14,59.16,59.12,59.16,12900.0,43.4252,43.4399,43.4105,43.4399,12900.0
2012-02-02 12:05:00,59.16,59.21,59.16,59.2,18100.0,43.4399,43.4766,43.4399,43.4692,18100.0
2012-02-02 12:10:00,59.18,59.23,59.16,59.18,25000.0,43.4546,43.4913,43.4399,43.4546,25000.0
2012-02-02 12:15:00,59.19,59.27,59.18,59.26,43300.0,43.4619,43.5206,43.4546,43.5133,43300.0
2012-02-02 12:20:00,59.26,59.28,59.25,59.27,29000.0,43.5133,43.528,43.506,43.5206,29000.0
2012-02-02 12:25:00,59.27,59.31,59.27,59.29,73600.0,43.5206,43.55,43.5206,43.5353,73600.0
2012-02-02 12:30:00,59.3,59.35,59.3,59.35,11900.0,43.5427,43.5794,43.5427,43.5794,11900.0
2012-02-02 12:35:00,59.34,59.35,59.29,59.3,22400.0,43.572,43.5794,43.5353,43.5427,22400.0
2012-02-02 12:40:00,59.3,59.3,59.22,59.23,20200.0,43.5427,43.5427,43.4839,43.4913,20200.0
2012-02-02 12:45:00,59.23,59.26,59.21,59.22,9400.0,43.4913,43.5133,43.4766,43.4839,9400.0
2012-02-02 12:50:00,59.22,59.23,59.16,59.17,10900.0,43.4839,43.4913,43.4399,43.4472,10900.0
2012-02-02 12:55:00,59.17,59.26,59.17,59.24,18100.0,43.4472,43.5133,43.4472,43.4986,18100.0
2012-02-02 13:00:00,59.24,59.25,59.19,59.19,25100.0,43.4986,43.506,43.4619,43.4619,25100.0
2012-02-02 13:05:00,59.19,59.22,59.18,59.21,12700.0,43.4619,43.4839,43.4546,43.4766,12700.0
2012-02-02 13:10:00,59.22,59.23,59.17,59.17,27700.0,43.4839,43.4913,43.4472,43.4472,27700.0
2012-02-02 13:15:00,59.16,59.18,59.14,59.14,21200.0,43.4399,43.4546,43.4252,43.4252,21200.0
2012-02-02 13:20:00,59.14,59.2,59.05,59.19,67200.0,43.4252,43.4692,43.3591,43.4619,67200.0
2012-02-02 13:25:00,59.18,59.18,59.14,59.14,10800.0,43.4546,43.4546,43.4252,43.4252,10800.0
2012-02-02 13:30:00,59.14,59.17,59.13,59.14,8600.0,43.4252,43.4472,43.4178,43.4252,8600.0
2012-02-02 13:35:00,59.14,59.15,59.12,59.12,17000.0,43.4252,43.4325,43.4105,43.4105,17000.0
2012-02-02 13:40:00,59.13,59.16,59.09,59.1,17000.0,43.4178,43.4399,43.3885,43.3958,17000.0
2012-02-02 13:45:00,59.1,59.13,59.09,59.11,19400.0,43.3958,43.4178,43.3885,43.4032,19400.0
2012-02-02 13:50:00,59.11,59.13,59.07,59.13,24000.0,43.4032,43.4178,43.3738,43.4178,24000.0
2012-02-02 13:55:00,59.13,59.17,59.13,59.13,28100.0,43.4178,43.4472,43.4178,43.4178,28100.0
2012-02-02 14:00:00,59.13,59.22,59.13,59.21,29000.0,43.4178,43.4839,43.4178,43.4766,29000.0
2012-02-02 14:05:00,59.2,59.22,59.18,59.19,12800.0,43.4692,43.4839,43.4546,43.4619,12800.0
2012-02-02 14:10:00,59.19,59.21,59.16,59.21,21200.0,43.4619,43.4766,43.4399,43.4766,21200.0
2012-02-02 14:15:00,59.21,59.25,59.2,59.25,31700.0,43.4766,43.506,43.4692,43.506,31700.0
2012-02-02 14:20:00,59.24,59.27,59.23,59.27,23800.0,43.4986,43.5206,43.4913,43.5206,23800.0
2012-02-02 14:25:00,59.27,59.29,59.23,59.27,41600.0,43.5206,43.5353,43.4913,43.5206,41600.0
2012-02-02 14:30:00,59.27,59.36,59.27,59.36,46300.0,43.5206,43.5867,43.5206,43.5867,46300.0
2012-02-02 14:35:00,59.36,59.36,59.31,59.32,21700.0,43.5867,43.5867,43.55,43.5574,21700.0
2012-02-02 14:40:00,59.32,59.35,59.29,59.35,53500.0,43.5574,43.5794,43.5353,43.5794,53500.0
2012-02-02 14:45:00,59.35,59.37,59.28,59.3,22900.0,43.5794,43.5941,43.528,43.5427,22900.0
2012-02-02 14:50:00,59.3,59.31,59.28,59.3,48100.0,43.5427,43.55,43.528,43.5427,48100.0
2012-02-02 14:55:00,59.3,59.32,59.29,59.31,34700.0,43.5427,43.5574,43.5353,43.55,34700.0
2012-02-02 15:00:00,59.31,59.35,59.31,59.35,25700.0,43.55,43.5794,43.55,43.5794,25700.0
2012-02-02 15:05:00,59.35,59.37,59.35,59.36,42100.0,43.5794,43.5941,43.5794,43.5867,42100.0
2012-02-02 15:10:00,59.36,59.37,59.35,59.36,40800.0,43.5867,43.5941,43.5794,43.5867,40800.0
2012-02-02 15:15:00,59.36,59.37,59.34,59.35,28800.0,43.5867,43.5941,43.572,43.5794,28800.0
2012-02-02 15:20:00,59.35,59.36,59.34,59.35,24200.0,43.5794,43.5867,43.572,43.5794,24200.0
2012-02-02 15:25:00,59.36,59.39,59.34,59.36,30100.0,43.5867,43.6088,43.572,43.5867,30100.0
2012-02-02 15:30:00,59.35,59.36,59.32,59.33,33000.0,43.5794,43.5867,43.5574,43.5647,33000.0
2012-02-02 15:35:00,59.34,59.39,59.34,59.35,31700.0,43.572,43.6088,43.572,43.5794,31700.0
2012-02-02 15:40:00,59.36,59.38,59.33,59.38,39300.0,43.5867,43.6014,43.5647,43.6014,39300.0
2012-02-02 15:45:00,59.37,59.4,59.34,59.34,77600.0,43.5941,43.6161,43.572,43.572,77600.0
2012-02-02 15:50:00,59.35,59.36,59.33,59.35,58800.0,43.5794,43.5867,43.5647,43.5794,58800.0
2012-02-02 15:55:00,59.35,59.39,59.34,59.38,151000.0,43.5794,43.6088,43.572,43.6014,151000.0
2012-02-03 09:30:00,59.58,59.8,59.58,59.62,78800.0,43.7483,43.9098,43.7483,43.7776,78800.0
2012-02-03 09:35:00,59.63,59.84,59.47,59.76,25900.0,43.785,43.9392,43.6675,43.8804,25900.0
2012-02-03 09:40:00,59.74,59.85,59.65,59.7,26400.0,43.8658,43.9465,43.7997,43.8364,26400.0
2012-02-03 09:45:00,59.72,59.78,59.67,59.73,31900.0,43.8511,43.8951,43.8144,43.8584,31900.0
2012-02-03 09:50:00,59.73,59.75,59.6,59.6,50400.0,43.8584,43.8731,43.763,43.763,50400.0
2012-02-03 09:55:00,59.59,59.63,59.5,59.52,53000.0,43.7556,43.785,43.6895,43.7042,53000.0
2012-02-03 10:00:00,59.51,59.62,59.49,59.54,124900.0,43.6969,43.7776,43.6822,43.7189,124900.0
2012-02-03 10:05:00,59.54,59.73,59.54,59.71,56900.0,43.7189,43.8584,43.7189,43.8437,56900.0
2012-02-03 10:10:00,59.7,59.72,59.62,59.65,53800.0,43.8364,43.8511,43.7776,43.7997,53800.0
2012-02-03 10:15:00,59.65,59.74,59.63,59.63,26400.0,43.7997,43.8658,43.785,43.785,26400.0
2012-02-03 10:20:00,59.64,59.67,59.56,59.59,59700.0,43.7923,43.8144,43.7336,43.7556,59700.0
2012-02-03 10:25:00,59.59,59.6,59.49,59.58,41200.0,43.7556,43.763,43.6822,43.7483,41200.0
2012-02-03 10:30:00,59.56,59.63,59.54,59.6,69400.0,43.7336,43.785,43.7189,43.763,69400.0
2012-02-03 10:35:00,59.6,59.64,59.6,59.61,22200.0,43.763,43.7923,43.763,43.7703,22200.0
2012-02-03 10:40:00,59.61,59.64,59.54,59.61,23700.0,43.7703,43.7923,43.7189,43.7703,23700.0
2012-02-03 10:45:00,59.61,59.62,59.59,59.61,13100.0,43.7703,43.7776,43.7556,43.7703,13100.0
2012-02-03 10:50:00,59.6,59.66,59.59,59.65,35000.0,43.763,43.807,43.7556,43.7997,35000.0
2012-02-03 10:55:00,59.66,59.76,59.66,59.72,17700.0,43.807,43.8804,43.807,43.8511,17700.0
2012-02-03 11:00:00,59.72,59.74,59.7,59.7,10200.0,43.8511,43.8658,43.8364,43.8364,10200.0
2012-02-03 11:05:00,59.7,59.7,59.59,59.65,16900.0,43.8364,43.8364,43.7556,43.7997,16900.0
2012-02-03 11:10:00,59.66,59.72,59.65,59.71,13500.0,43.807,43.8511,43.7997,43.8437,13500.0
2012-02-03 11:15:00,59.71,59.76,59.68,59.71,21400.0,43.8437,43.8804,43.8217,43.8437,21400.0
2012-02-03 11:20:00,59.73,59.76,59.73,59.75,12900.0,43.8584,43.8804,43.8584,43.8731,12900.0
2012-02-03 11:25:00,59.75,59.76,59.69,59.74,31200.0,43.8731,43.8804,43.829,43.8658,31200.0
2012-02-03 11:30:00,59.73,59.78,59.73,59.75,20900.0,43.8584,43.8951,43.8584,43.8731,20900.0
2012-02-03 11:35:00,59.75,59.78,59.74,59.76,9600.0,43.8731,43.8951,43.8658,43.8804,9600.0
2012-02-03 11:40:00,59.76,59.77,59.74,59.74,16700.0,43.8804,43.8878,43.8658,43.8658,16700.0
2012-02-03 11:45:00,59.75,59.79,59.74,59.77,26700.0,43.8731,43.9025,43.8658,43.8878,26700.0
2012-02-03 11:50:00,59.78,59.78,59.73,59.75,9900.0,43.8951,43.8951,43.8584,43.8731,9900.0
2012-02-03 11:55:00,59.75,59.77,59.73,59.76,15900.0,43.8731,43.8878,43.8584,43.8804,15900.0
2012-02-03 12:00:00,59.76,59.76,59.7,59.74,18400.0,43.8804,43.8804,43.8364,43.8658,18400.0
2012-02-03 12:05:00,59.74,59.77,59.72,59.75,16500.0,43.8658,43.8878,43.8511,43.8731,16500.0
2012-02-03 12:10:00,59.75,59.77,59.73,59.77,42500.0,43.8731,43.8878,43.8584,43.8878,42500.0
2012-02-03 12:15:00,59.76,59.8,59.76,59.8,9300.0,43.8804,43.9098,43.8804,43.9098,9300.0
2012-02-03 12:20:00,59.8,59.83,59.8,59.83,15200.0,43.9098,43.9318,43.9098,43.9318,15200.0
2012-02-03 12:25:00,59.83,59.88,59.82,59.87,18000.0,43.9318,43.9686,43.9245,43.9612,18000.0
2012-02-03 12:30:00,59.87,59.89,59.85,59.88,20200.0,43.9612,43.9759,43.9465,43.9686,20200.0
2012-02-03 12:35:00,59.88,59.9,59.87,59.9,41300.0,43.9686,43.9832,43.9612,43.9832,41300.0
2012-02-03 12:40:00,59.9,59.96,59.89,59.96,54700.0,43.9832,44.0273,43.9759,44.0273,54700.0
2012-02-03 12:45:00,59.96,60.0,59.93,59.95,17600.0,44.0273,44.0567,44.0053,44.02,17600.0
2012-02-03 12:50:00,59.95,59.99,59.9,59.92,48000.0,44.02,44.0493,43.9832,43.9979,48000.0
2012-02-03 12:55:00,59.92,59.94,59.9,59.94,12900.0,43.9979,44.0126,43.9832,44.0126,12900.0
2012-02-03 13:00:00,59.94,59.94,59.87,59.88,23200.0,44.0126,44.0126,43.9612,43.9686,23200.0
2012-02-03 13:05:00,59.88,59.94,59.86,59.92,35800.0,43.9686,44.0126,43.9539,43.9979,35800.0
2012-02-03 13:10:00,59.92,59.94,59.88,59.93,14300.0,43.9979,44.0126,43.9686,44.0053,14300.0
2012-02-03 13:15:00,59.93,59.96,59.92,59.94,19700.0,44.0053,44.0273,43.9979,44.0126,19700.0
2012-02-03 13:20:00,59.93,59.94,59.93,59.94,7500.0,44.0053,44.0126,44.0053,44.0126,7500.0
2012-02-03 13:25:00,59.93,59.95,59.87,59.89,54500.0,44.0053,44.02,43.9612,43.9759,54500.0
2012-02-03 13:30:00,59.9,59.94,59.89,59.93,29100.0,43.9832,44.0126,43.9759,44.0053,29100.0
2012-02-03 13:35:00,59.92,59.94,59.92,59.94,15700.0,43.9979,44.0126,43.9979,44.0126,15700.0
2012-02-03 13:40:00,59.93,59.95,59.93,59.93,21000.0,44.0053,44.02,44.0053,44.0053,21000.0
2012-02-03 13:45:00,59.93,59.96,59.93,59.96,19300.0,44.0053,44.0273,44.0053,44.0273,19300.0
2012-02-03 13:50:00,59.96,59.99,59.95,59.98,23400.0,44.0273,44.0493,44.02,44.042,23400.0
2012-02-03 13:55:00,59.98,59.99,59.92,59.93,49700.0,44.042,44.0493,43.9979,44.0053,49700.0
2012-02-03 14:00:00,59.93,59.94,59.92,59.94,23100.0,44.0053,44.0126,43.9979,44.0126,23100.0
2012-02-03 14:05:00,59.94,59.97,59.94,59.95,17900.0,44.0126,44.0346,44.0126,44.02,17900.0
2012-02-03 14:10:00,59.95,60.0,59.94,60.0,16900.0,44.02,44.0567,44.0126,44.0567,16900.0
2012-02-03 14:15:00,60.0,60.04,59.99,60.01,43300.0,44.0567,44.086,44.0493,44.064,43300.0
2012-02-03 14:20:00,60.02,60.03,59.99,60.01,24900.0,44.0714,44.0787,44.0493,44.064,24900.0
2012-02-03 14:25:00,60.0,60.01,59.98,60.0,46200.0,44.0567,44.064,44.042,44.0567,46200.0
2012-02-03 14:30:00,60.0,60.0,59.95,59.95,14400.0,44.0567,44.0567,44.02,44.02,14400.0
2012-02-03 14:35:00,59.96,59.96,59.92,59.93,22300.0,44.0273,44.0273,43.9979,44.0053,22300.0
2012-02-03 14:40:00,59.93,59.96,59.93,59.96,20200.0,44.0053,44.0273,44.0053,44.0273,20200.0
2012-02-03 14:45:00,59.96,59.97,59.92,59.95,30900.0,44.0273,44.0346,43.9979,44.02,30900.0
2012-02-03 14:50:00,59.95,59.96,59.92,59.92,22700.0,44.02,44.0273,43.9979,43.9979,22700.0
2012-02-03 14:55:00,59.92,59.97,59.91,59.96,28300.0,43.9979,44.0346,43.9906,44.0273,28300.0
2012-02-03 15:00:00,59.95,59.96,59.9,59.94,61500.0,44.02,44.0273,43.9832,44.0126,61500.0
2012-02-03 15:05:00,59.95,59.96,59.9,59.93,40800.0,44.02,44.0273,43.9832,44.0053,40800.0
2012-02-03 15:10:00,59.94,59.97,59.92,59.97,22200.0,44.0126,44.0346,43.9979,44.0346,22200.0
2012-02-03 15:15:00,59.96,59.97,59.94,59.95,42800.0,44.0273,44.0346,44.0126,44.02,42800.0
2012-02-03 15:20:00,59.95,59.95,59.91,59.95,47000.0,44.02,44.02,43.9906,44.02,47000.0
2012-02-03 15:25:00,59.95,59.96,59.94,59.96,34600.0,44.02,44.0273,44.0126,44.0273,34600.0
2012-02-03 15:30:00,59.95,59.96,59.9,59.9,45600.0,44.02,44.0273,43.9832,43.9832,45600.0
2012-02-03 15:35:00,59.9,59.91,59.84,59.86,47100.0,43.9832,43.9906,43.9392,43.9539,47100.0
2012-02-03 15:40:00,59.86,59.93,59.86,59.91,53600.0,43.9539,44.0053,43.9539,43.9906,53600.0
2012-02-03 15:45:00,59.92,59.97,59.92,59.93,90000.0,43.9979,44.0346,43.9979,44.0053,90000.0
2012-02-03 15:50:00,59.92,59.99,59.92,59.95,78100.0,43.9979,44.0493,43.9979,44.02,78100.0
2012-02-03 15:55:00,59.96,60.13,59.95,60.11,367700.0,44.0273,44.1521,44.02,44.1374,367700.0
2012-02-06 09:30:00,59.09,59.72,59.09,59.65,113500.0,43.3885,43.8511,43.3885,43.7997,113500.0
2012-02-06 09:35:00,59.66,59.76,59.52,59.76,20100.0,43.807,43.8804,43.7042,43.8804,20100.0
2012-02-06 09:40:00,59.76,59.78,59.63,59.63,9800.0,43.8804,43.8951,43.785,43.785,9800.0
2012-02-06 09:45:00,59.63,59.74,59.61,59.72,40000.0,43.785,43.8658,43.7703,43.8511,40000.0
2012-02-06 09:50:00,59.71,59.75,59.63,59.63,31200.0,43.8437,43.8731,43.785,43.785,31200.0
2012-02-06 09:55:00,59.65,59.65,59.46,59.48,22800.0,43.7997,43.7997,43.6602,43.6748,22800.0
2012-02-06 10:00:00,59.47,59.52,59.45,59.49,16900.0,43.6675,43.7042,43.6528,43.6822,16900.0
2012-02-06 10:05:00,59.49,59.61,59.49,59.53,26500.0,43.6822,43.7703,43.6822,43.7116,26500.0
2012-02-06 10:10:00,59.54,59.57,59.5,59.56,24100.0,43.7189,43.7409,43.6895,43.7336,24100.0
2012-02-06 10:15:00,59.55,59.58,59.51,59.51,38400.0,43.7262,43.7483,43.6969,43.6969,38400.0
2012-02-06 10:20:00,59.5,59.51,59.47,59.48,13600.0,43.6895,43.6969,43.6675,43.6748,13600.0
2012-02-06 10:25:00,59.5,59.5,59.41,59.41,16300.0,43.6895,43.6895,43.6234,43.6234,16300.0
2012-02-06 10:30:00,59.41,59.44,59.4,59.44,13400.0,43.6234,43.6455,43.6161,43.6455,13400.0
2012-02-06 10:35:00,59.43,59.51,59.43,59.47,22400.0,43.6381,43.6969,43.6381,43.6675,22400.0
2012-02-06 10:40:00,59.46,59.47,59.4,59.47,14900.0,43.6602,43.6675,43.6161,43.6675,14900.0
2012-02-06 10:45:00,59.47,59.49,59.45,59.48,18400.0,43.6675,43.6822,43.6528,43.6748,18400.0
2012-02-06 10:50:00,59.48,59.5,59.45,59.45,18100.0,43.6748,43.6895,43.6528,43.6528,18100.0
2012-02-06 10:55:00,59.45,59.5,59.45,59.48,7700.0,43.6528,43.6895,43.6528,43.6748,7700.0
2012-02-06 11:00:00,59.49,59.5,59.42,59.43,11900.0,43.6822,43.6895,43.6308,43.6381,11900.0
2012-02-06 11:05:00,59.43,59.48,59.43,59.46,20400.0,43.6381,43.6748,43.6381,43.6602,20400.0
2012-02-06 11:10:00,59.46,59.5,59.44,59.48,25500.0,43.6602,43.6895,43.6455,43.6748,25500.0
2012-02-06 11:15:00,59.48,59.49,59.4,59.4,27000.0,43.6748,43.6822,43.6161,43.6161,27000.0
2012-02-06 11:20:00,59.39,59.41,59.38,59.41,13200.0,43.6088,43.6234,43.6014,43.6234,13200.0
2012-02-06 11:25:00,59.41,59.41,59.36,59.37,7300.0,43.6234,43.6234,43.5867,43.5941,7300.0
2012-02-06 11:30:00,59.37,59.38,59.36,59.38,6000.0,43.5941,43.6014,43.5867,43.6014,6000.0
2012-02-06 11:35:00,59.37,59.37,59.32,59.32,8500.0,43.5941,43.5941,43.5574,43.5574,8500.0
2012-02-06 11:40:00,59.32,59.33,59.29,59.32,14200.0,43.5574,43.5647,43.5353,43.5574,14200.0
2012-02-06 11:45:00,59.33,59.37,59.32,59.36,6700.0,43.5647,43.5941,43.5574,43.5867,6700.0
2012-02-06 11:50:00,59.36,59.37,59.31,59.31,22400.0,43.5867,43.5941,43.55,43.55,22400.0
2012-02-06 11:55:00,59.31,59.39,59.3,59.38,17400.0,43.55,43.6088,43.5427,43.6014,17400.0
2012-02-06 12:00:00,59.38,59.4,59.37,59.4,4800.0,43.6014,43.6161,43.5941,43.6161,4800.0
2012-02-06 12:05:00,59.4,59.42,59.39,59.41,10500.0,43.6161,43.6308,43.6088,43.6234,10500.0
2012-02-06 12:10:00,59.41,59.48,59.41,59.47,7700.0,43.6234,43.6748,43.6234,43.6675,7700.0
2012-02-06 12:15:00,59.47,59.47,59.39,59.39,14300.0,43.6675,43.6675,43.6088,43.6088,14300.0
2012-02-06 12:20:00,59.4,59.41,59.34,59.36,14400.0,43.6161,43.6234,43.572,43.5867,14400.0
2012-02-06 12:25:00,59.36,59.36,59.33,59.34,8100.0,43.5867,43.5867,43.5647,43.572,8100.0
2012-02-06 12:30:00,59.35,59.38,59.34,59.37,11100.0,43.5794,43.6014,43.572,43.5941,11100.0
2012-02-06 12:35:00,59.38,59.41,59.38,59.41,7400.0,43.6014,43.6234,43.6014,43.6234,7400.0
2012-02-06 12:40:00,59.4,59.4,59.35,59.37,15500.0,43.6161,43.6161,43.5794,43.5941,15500.0
2012-02-06 12:45:00,59.37,59.37,59.35,59.35,6900.0,43.5941,43.5941,43.5794,43.5794,6900.0
2012-02-06 12:50:00,59.35,59.37,59.33,59.36,10800.0,43.5794,43.5941,43.5647,43.5867,10800.0
2012-02-06 12:55:00,59.34,59.35,59.33,59.34,6700.0,43.572,43.5794,43.5647,43.572,6700.0
2012-02-06 13:00:00,59.34,59.34,59.32,59.32,5800.0,43.572,43.572,43.5574,43.5574,5800.0
2012-02-06 13:05:00,59.32,59.33,59.3,59.32,11000.0,43.5574,43.5647,43.5427,43.5574,11000.0
2012-02-06 13:10:00,59.32,59.34,59.3,59.31,15100.0,43.5574,43.572,43.5427,43.55,15100.0
2012-02-06 13:15:00,59.31,59.34,59.31,59.33,7300.0,43.55,43.572,43.55,43.5647,7300.0
2012-02-06 13:20:00,59.34,59.36,59.32,59.36,19900.0,43.572,43.5867,43.5574,43.5867,19900.0
2012-02-06 13:25:00,59.36,59.36,59.29,59.31,18700.0,43.5867,43.5867,43.5353,43.55,18700.0
2012-02-06 13:30:00,59.31,59.37,59.3,59.33,51400.0,43.55,43.5941,43.5427,43.5647,51400.0
2012-02-06 13:35:00,59.33,59.33,59.25,59.29,10500.0,43.5647,43.5647,43.506,43.5353,10500.0
2012-02-06 13:40:00,59.29,59.29,59.24,59.24,7700.0,43.5353,43.5353,43.4986,43.4986,7700.0
2012-02-06 13:45:00,59.24,59.25,59.21,59.24,6300.0,43.4986,43.506,43.4766,43.4986,6300.0
2012-02-06 13:50:00,59.24,59.24,59.2,59.23,17300.0,43.4986,43.4986,43.4692,43.4913,17300.0
2012-02-06 13:55:00,59.23,59.23,59.2,59.22,13000.0,43.4913,43.4913,43.4692,43.4839,13000.0
2012-02-06 14:00:00,59.24,59.28,59.23,59.24,41500.0,43.4986,43.528,43.4913,43.4986,41500.0
2012-02-06 14:05:00,59.24,59.25,59.19,59.22,11300.0,43.4986,43.506,43.4619,43.4839,11300.0
2012-02-06 14:10:00,59.21,59.31,59.21,59.31,15200.0,43.4766,43.55,43.4766,43.55,15200.0
2012-02-06 14:15:00,59.31,59.31,59.28,59.29,9300.0,43.55,43.55,43.528,43.5353,9300.0
2012-02-06 14:20:00,59.28,59.29,59.23,59.26,14900.0,43.528,43.5353,43.4913,43.5133,14900.0
2012-02-06 14:25:00,59.26,59.28,59.23,59.28,16600.0,43.5133,43.528,43.4913,43.528,16600.0
2012-02-06 14:30:00,59.28,59.29,59.27,59.29,9800.0,43.528,43.5353,43.5206,43.5353,9800.0
2012-02-06 14:35:00,59.29,59.3,59.28,59.3,7500.0,43.5353,43.5427,43.528,43.5427,7500.0
2012-02-06 14:40:00,59.3,59.3,59.26,59.27,15500.0,43.5427,43.5427,43.5133,43.5206,15500.0
2012-02-06 14:45:00,59.26,59.27,59.26,59.27,7700.0,43.5133,43.5206,43.5133,43.5206,7700.0
2012-02-06 14:50:00,59.26,59.34,59.26,59.34,28500.0,43.5133,43.572,43.5133,43.572,28500.0
2012-02-06 14:55:00,59.34,59.37,59.32,59.32,24800.0,43.572,43.5941,43.5574,43.5574,24800.0
2012-02-06 15:00:00,59.33,59.35,59.32,59.34,17500.0,43.5647,43.5794,43.5574,43.572,17500.0
2012-02-06 15:05:00,59.35,59.38,59.35,59.38,20300.0,43.5794,43.6014,43.5794,43.6014,20300.0
2012-02-06 15:10:00,59.38,59.39,59.36,59.36,33800.0,43.6014,43.6088,43.5867,43.5867,33800.0
2012-02-06 15:15:00,59.37,59.39,59.36,59.38,28500.0,43.5941,43.6088,43.5867,43.6014,28500.0
2012-02-06 15:20:00,59.38,59.39,59.36,59.36,20600.0,43.6014,43.6088,43.5867,43.5867,20600.0
2012-02-06 15:25:00,59.37,59.38,59.36,59.37,17000.0,43.5941,43.6014,43.5867,43.5941,17000.0
2012-02-06 15:30:00,59.37,59.38,59.33,59.35,32400.0,43.5941,43.6014,43.5647,43.5794,32400.0
2012-02-06 15:35:00,59.36,59.37,59.25,59.28,48900.0,43.5867,43.5941,43.506,43.528,48900.0
2012-02-06 15:40:00,59.29,59.39,59.28,59.38,34700.0,43.5353,43.6088,43.528,43.6014,34700.0
2012-02-06 15:45:00,59.38,59.39,59.31,59.32,45600.0,43.6014,43.6088,43.55,43.5574,45600.0
2012-02-06 15:50:00,59.31,59.34,59.28,59.3,65300.0,43.55,43.572,43.528,43.5427,65300.0
2012-02-06 15:55:00,59.3,59.38,59.28,59.34,162400.0,43.5427,43.6014,43.528,43.572,162400.0
2012-02-07 09:30:00,58.98,59.32,58.98,59.28,59700.0,43.3077,43.5574,43.3077,43.528,59700.0
2012-02-07 09:35:00,59.28,59.31,59.24,59.3,24400.0,43.528,43.55,43.4986,43.5427,24400.0
2012-02-07 09:40:00,59.29,59.35,59.26,59.33,35000.0,43.5353,43.5794,43.5133,43.5647,35000.0
2012-02-07 09:45:00,59.32,59.38,59.29,59.36,30100.0,43.5574,43.6014,43.5353,43.5867,30100.0
2012-02-07 09:50:00,59.36,59.44,59.35,59.44,34100.0,43.5867,43.6455,43.5794,43.6455,34100.0
2012-02-07 09:55:00,59.44,59.53,59.39,59.53,32500.0,43.6455,43.7116,43.6088,43.7116,32500.0
2012-02-07 10:00:00,59.53,59.56,59.48,59.54,34400.0,43.7116,43.7336,43.6748,43.7189,34400.0
2012-02-07 10:05:00,59.54,59.6,59.53,59.54,40700.0,43.7189,43.763,43.7116,43.7189,40700.0
2012-02-07 10:10:00,59.54,59.58,59.52,59.53,51900.0,43.7189,43.7483,43.7042,43.7116,51900.0
2012-02-07 10:15:00,59.52,59.54,59.48,59.49,19300.0,43.7042,43.7189,43.6748,43.6822,19300.0
2012-02-07 10:20:00,59.48,59.53,59.47,59.53,14900.0,43.6748,43.7116,43.6675,43.7116,14900.0
2012-02-07 10:25:00,59.53,59.56,59.51,59.51,16000.0,43.7116,43.7336,43.6969,43.6969,16000.0
2012-02-07 10:30:00,59.52,59.57,59.52,59.55,16400.0,43.7042,43.7409,43.7042,43.7262,16400.0
2012-02-07 10:35:00,59.55,59.6,59.54,59.59,15500.0,43.7262,43.763,43.7189,43.7556,15500.0
2012-02-07 10:40:00,59.6,59.68,59.6,59.68,19500.0,43.763,43.8217,43.763,43.8217,19500.0
2012-02-07 10:45:00,59.68,59.76,59.67,59.75,17400.0,43.8217,43.8804,43.8144,43.8731,17400.0
2012-02-07 10:50:00,59.75,59.78,59.74,59.77,22000.0,43.8731,43.8951,43.8658,43.8878,22000.0
2012-02-07 10:55:00,59.77,59.79,59.77,59.78,21800.0,43.8878,43.9025,43.8878,43.8951,21800.0
2012-02-07 11:00:00,59.78,59.82,59.77,59.82,17000.0,43.8951,43.9245,43.8878,43.9245,17000.0
2012-02-07 11:05:00,59.82,59.88,59.79,59.88,34700.0,43.9245,43.9686,43.9025,43.9686,34700.0
2012-02-07 11:10:00,59.88,59.92,59.87,59.88,29200.0,43.9686,43.9979,43.9612,43.9686,29200.0
2012-02-07 11:15:00,59.88,59.96,59.88,59.96,15200.0,43.9686,44.0273,43.9686,44.0273,15200.0
2012-02-07 11:20:00,59.96,59.99,59.95,59.99,15300.0,44.0273,44.0493,44.02,44.0493,15300.0
2012-02-07 11:25:00,59.99,60.0,59.95,59.98,25000.0,44.0493,44.0567,44.02,44.042,25000.0
2012-02-07 11:30:00,59.98,60.0,59.94,59.94,17700.0,44.042,44.0567,44.0126,44.0126,17700.0
2012-02-07 11:35:00,59.95,59.95,59.89,59.94,17900.0,44.02,44.02,43.9759,44.0126,17900.0
2012-02-07 11:40:00,59.94,59.94,59.89,59.9,12500.0,44.0126,44.0126,43.9759,43.9832,12500.0
2012-02-07 11:45:00,59.9,59.98,59.89,59.98,26100.0,43.9832,44.042,43.9759,44.042,26100.0
2012-02-07 11:50:00,59.98,59.98,59.93,59.94,47700.0,44.042,44.042,44.0053,44.0126,47700.0
2012-02-07 11:55:00,59.94,59.97,59.94,59.96,12900.0,44.0126,44.0346,44.0126,44.0273,12900.0
2012-02-07 12:00:00,59.97,59.97,59.95,59.96,38700.0,44.0346,44.0346,44.02,44.0273,38700.0
2012-02-07 12:05:00,59.94,59.94,59.87,59.87,22500.0,44.0126,44.0126,43.9612,43.9612,22500.0
2012-02-07 12:10:00,59.87,59.87,59.84,59.84,7200.0,43.9612,43.9612,43.9392,43.9392,7200.0
2012-02-07 12:15:00,59.84,59.85,59.84,59.85,8500.0,43.9392,43.9465,43.9392,43.9465,8500.0
2012-02-07 12:20:00,59.84,59.88,59.84,59.88,9800.0,43.9392,43.9686,43.9392,43.9686,9800.0
2012-02-07 12:25:00,59.88,59.89,59.86,59.88,9400.0,43.9686,43.9759,43.9539,43.9686,9400.0
2012-02-07 12:30:00,59.88,59.88,59.85,59.85,8500.0,43.9686,43.9686,43.9465,43.9465,8500.0
2012-02-07 12:35:00,59.85,59.86,59.84,59.84,6800.0,43.9465,43.9539,43.9392,43.9392,6800.0
2012-02-07 12:40:00,59.84,59.85,59.81,59.82,7600.0,43.9392,43.9465,43.9172,43.9245,7600.0
2012-02-07 12:45:00,59.82,59.83,59.79,59.8,10300.0,43.9245,43.9318,43.9025,43.9098,10300.0
2012-02-07 12:50:00,59.8,59.81,59.79,59.81,6500.0,43.9098,43.9172,43.9025,43.9172,6500.0
2012-02-07 12:55:00,59.81,59.87,59.8,59.87,11300.0,43.9172,43.9612,43.9098,43.9612,11300.0
2012-02-07 13:00:00,59.87,59.88,59.85,59.85,12600.0,43.9612,43.9686,43.9465,43.9465,12600.0
2012-02-07 13:05:00,59.86,59.88,59.85,59.86,11700.0,43.9539,43.9686,43.9465,43.9539,11700.0
2012-02-07 13:10:00,59.86,59.87,59.84,59.84,12900.0,43.9539,43.9612,43.9392,43.9392,12900.0
2012-02-07 13:15:00,59.85,59.85,59.79,59.8,15800.0,43.9465,43.9465,43.9025,43.9098,15800.0
2012-02-07 13:20:00,59.8,59.8,59.73,59.73,19400.0,43.9098,43.9098,43.8584,43.8584,19400.0
2012-02-07 13:25:00,59.74,59.79,59.73,59.77,18900.0,43.8658,43.9025,43.8584,43.8878,18900.0
2012-02-07 13:30:00,59.76,59.77,59.71,59.71,14800.0,43.8804,43.8878,43.8437,43.8437,14800.0
2012-02-07 13:35:00,59.72,59.72,59.7,59.7,5800.0,43.8511,43.8511,43.8364,43.8364,5800.0
2012-02-07 13:40:00,59.7,59.71,59.69,59.71,13600.0,43.8364,43.8437,43.829,43.8437,13600.0
2012-02-07 13:45:00,59.7,59.81,59.7,59.81,17500.0,43.8364,43.9172,43.8364,43.9172,17500.0
2012-02-07 13:50:00,59.82,59.87,59.82,59.85,27700.0,43.9245,43.9612,43.9245,43.9465,27700.0
2012-02-07 13:55:00,59.85,59.86,59.79,59.81,19200.0,43.9465,43.9539,43.9025,43.9172,19200.0
2012-02-07 14:00:00,59.81,59.82,59.8,59.82,20700.0,43.9172,43.9245,43.9098,43.9245,20700.0
2012-02-07 14:05:00,59.82,59.83,59.8,59.81,27000.0,43.9245,43.9318,43.9098,43.9172,27000.0
2012-02-07 14:10:00,59.82,59.83,59.81,59.82,14500.0,43.9245,43.9318,43.9172,43.9245,14500.0
2012-02-07 14:15:00,59.83,59.84,59.82,59.84,19000.0,43.9318,43.9392,43.9245,43.9392,19000.0
2012-02-07 14:20:00,59.84,59.84,59.78,59.78,24900.0,43.9392,43.9392,43.8951,43.8951,24900.0
2012-02-07 14:25:00,59.78,59.79,59.76,59.78,20100.0,43.8951,43.9025,43.8804,43.8951,20100.0
2012-02-07 14:30:00,59.78,59.81,59.77,59.81,20800.0,43.8951,43.9172,43.8878,43.9172,20800.0
2012-02-07 14:35:00,59.81,59.82,59.81,59.81,8300.0,43.9172,43.9245,43.9172,43.9172,8300.0
2012-02-07 14:40:00,59.82,59.83,59.81,59.83,21900.0,43.9245,43.9318,43.9172,43.9318,21900.0
2012-02-07 14:45:00,59.83,59.83,59.81,59.83,15800.0,43.9318,43.9318,43.9172,43.9318,15800.0
2012-02-07 14:50:00,59.83,59.85,59.8,59.8,26800.0,43.9318,43.9465,43.9098,43.9098,26800.0
2012-02-07 14:55:00,59.8,59.8,59.73,59.76,21800.0,43.9098,43.9098,43.8584,43.8804,21800.0
2012-02-07 15:00:00,59.76,59.81,59.74,59.78,32600.0,43.8804,43.9172,43.8658,43.8951,32600.0
2012-02-07 15:05:00,59.78,59.83,59.77,59.83,38000.0,43.8951,43.9318,43.8878,43.9318,38000.0
2012-02-07 15:10:00,59.83,59.83,59.79,59.82,41700.0,43.9318,43.9318,43.9025,43.9245,41700.0
2012-02-07 15:15:00,59.82,59.87,59.79,59.87,55000.0,43.9245,43.9612,43.9025,43.9612,55000.0
2012-02-07 15:20:00,59.87,59.92,59.87,59.9,41100.0,43.9612,43.9979,43.9612,43.9832,41100.0
2012-02-07 15:25:00,59.89,59.93,59.89,59.91,42200.0,43.9759,44.0053,43.9759,43.9906,42200.0
2012-02-07 15:30:00,59.91,59.92,59.89,59.9,62000.0,43.9906,43.9979,43.9759,43.9832,62000.0
2012-02-07 15:35:00,59.9,59.91,59.89,59.9,39600.0,43.9832,43.9906,43.9759,43.9832,39600.0
2012-02-07 15:40:00,59.91,59.92,59.89,59.9,75000.0,43.9906,43.9979,43.9759,43.9832,75000.0
2012-02-07 15:45:00,59.9,59.9,59.8,59.8,67300.0,43.9832,43.9832,43.9098,43.9098,67300.0
2012-02-07 15:50:00,59.8,59.81,59.76,59.77,62600.0,43.9098,43.9172,43.8804,43.8878,62600.0
2012-02-07 15:55:00,59.77,59.82,59.75,59.76,120900.0,43.8878,43.9245,43.8731,43.8804,120900.0
2012-02-08 09:30:00,59.66,59.66,59.37,59.45,68700.0,43.807,43.807,43.5941,43.6528,68700.0
2012-02-08 09:35:00,59.46,59.48,59.34,59.36,23900.0,43.6602,43.6748,43.572,43.5867,23900.0
2012-02-08 09:40:00,59.36,59.73,59.36,59.71,20900.0,43.5867,43.8584,43.5867,43.8437,20900.0
2012-02-08 09:45:00,59.71,59.77,59.65,59.66,37800.0,43.8437,43.8878,43.7997,43.807,37800.0
2012-02-08 09:50:00,59.65,59.73,59.64,59.71,38400.0,43.7997,43.8584,43.7923,43.8437,38400.0
2012-02-08 09:55:00,59.69,59.7,59.63,59.68,38000.0,43.829,43.8364,43.785,43.8217,38000.0
2012-02-08 10:00:00,59.68,59.88,59.68,59.87,42900.0,43.8217,43.9686,43.8217,43.9612,42900.0
2012-02-08 10:05:00,59.86,59.87,59.8,59.85,29700.0,43.9539,43.9612,43.9098,43.9465,29700.0
2012-02-08 10:10:00,59.86,59.89,59.82,59.83,14200.0,43.9539,43.9759,43.9245,43.9318,14200.0
2012-02-08 10:15:00,59.82,59.82,59.65,59.66,23800.0,43.9245,43.9245,43.7997,43.807,23800.0
2012-02-08 10:20:00,59.66,59.72,59.62,59.65,18100.0,43.807,43.8511,43.7776,43.7997,18100.0
2012-02-08 10:25:00,59.64,59.64,59.55,59.55,14100.0,43.7923,43.7923,43.7262,43.7262,14100.0
2012-02-08 10:30:00,59.55,59.63,59.55,59.58,21200.0,43.7262,43.785,43.7262,43.7483,21200.0
2012-02-08 10:35:00,59.58,59.6,59.53,59.58,22200.0,43.7483,43.763,43.7116,43.7483,22200.0
2012-02-08 10:40:00,59.58,59.59,59.46,59.48,67300.0,43.7483,43.7556,43.6602,43.6748,67300.0
2012-02-08 10:45:00,59.47,59.48,59.44,59.44,19200.0,43.6675,43.6748,43.6455,43.6455,19200.0
2012-02-08 10:50:00,59.45,59.45,59.42,59.43,25300.0,43.6528,43.6528,43.6308,43.6381,25300.0
2012-02-08 10:55:00,59.43,59.46,59.42,59.45,18000.0,43.6381,43.6602,43.6308,43.6528,18000.0
2012-02-08 11:00:00,59.45,59.45,59.37,59.38,29900.0,43.6528,43.6528,43.5941,43.6014,29900.0
2012-02-08 11:05:00,59.37,59.38,59.34,59.35,21900.0,43.5941,43.6014,43.572,43.5794,21900.0
2012-02-08 11:10:00,59.35,59.37,59.32,59.34,31600.0,43.5794,43.5941,43.5574,43.572,31600.0
2012-02-08 11:15:00,59.35,59.35,59.24,59.24,23100.0,43.5794,43.5794,43.4986,43.4986,23100.0
2012-02-08 11:20:00,59.25,59.27,59.22,59.23,17000.0,43.506,43.5206,43.4839,43.4913,17000.0
2012-02-08 11:25:00,59.23,59.26,59.21,59.26,13500.0,43.4913,43.5133,43.4766,43.5133,13500.0
2012-02-08 11:30:00,59.26,59.34,59.25,59.34,44100.0,43.5133,43.572,43.506,43.572,44100.0
2012-02-08 11:35:00,59.33,59.34,59.28,59.3,28000.0,43.5647,43.572,43.528,43.5427,28000.0
2012-02-08 11:40:00,59.3,59.3,59.26,59.28,38400.0,43.5427,43.5427,43.5133,43.528,38400.0
2012-02-08 11:45:00,59.28,59.3,59.21,59.24,36600.0,43.528,43.5427,43.4766,43.4986,36600.0
2012-02-08 11:50:00,59.23,59.37,59.23,59.36,34800.0,43.4913,43.5941,43.4913,43.5867,34800.0
2012-02-08 11:55:00,59.36,59.41,59.36,59.37,38500.0,43.5867,43.6234,43.5867,43.5941,38500.0
2012-02-08 12:00:00,59.37,59.42,59.36,59.4,81800.0,43.5941,43.6308,43.5867,43.6161,81800.0
2012-02-08 12:05:00,59.4,59.43,59.37,59.42,40400.0,43.6161,43.6381,43.5941,43.6308,40400.0
2012-02-08 12:10:00,59.4,59.42,59.38,59.41,24000.0,43.6161,43.6308,43.6014,43.6234,24000.0
2012-02-08 12:15:00,59.41,59.45,59.41,59.42,24100.0,43.6234,43.6528,43.6234,43.6308,24100.0
2012-02-08 12:20:00,59.43,59.44,59.41,59.44,15100.0,43.6381,43.6455,43.6234,43.6455,15100.0
2012-02-08 12:25:00,59.43,59.5,59.43,59.5,20200.0,43.6381,43.6895,43.6381,43.6895,20200.0
2012-02-08 12:30:00,59.5,59.51,59.48,59.49,14700.0,43.6895,43.6969,43.6748,43.6822,14700.0
2012-02-08 12:35:00,59.49,59.54,59.48,59.54,45700.0,43.6822,43.7189,43.6748,43.7189,45700.0
2012-02-08 12:40:00,59.53,59.58,59.53,59.58,27400.0,43.7116,43.7483,43.7116,43.7483,27400.0
2012-02-08 12:45:00,59.58,59.58,59.5,59.58,50300.0,43.7483,43.7483,43.6895,43.7483,50300.0
2012-02-08 12:50:00,59.58,59.65,59.56,59.64,32300.0,43.7483,43.7997,43.7336,43.7923,32300.0
2012-02-08 12:55:00,59.64,59.68,59.63,59.68,21300.0,43.7923,43.8217,43.785,43.8217,21300.0
2012-02-08 13:00:00,59.68,59.68,59.62,59.64,36500.0,43.8217,43.8217,43.7776,43.7923,36500.0
2012-02-08 13:05:00,59.64,59.66,59.61,59.64,69800.0,43.7923,43.807,43.7703,43.7923,69800.0
2012-02-08 13:10:00,59.64,59.68,59.6,59.68,44500.0,43.7923,43.8217,43.763,43.8217,44500.0
2012-02-08 13:15:00,59.68,59.7,59.65,59.69,17500.0,43.8217,43.8364,43.7997,43.829,17500.0
2012-02-08 13:20:00,59.69,59.73,59.68,59.72,47300.0,43.829,43.8584,43.8217,43.8511,47300.0
2012-02-08 13:25:00,59.73,59.82,59.72,59.81,26100.0,43.8584,43.9245,43.8511,43.9172,26100.0
2012-02-08 13:30:00,59.81,59.82,59.75,59.78,8800.0,43.9172,43.9245,43.8731,43.8951,8800.0
2012-02-08 13:35:00,59.78,59.85,59.77,59.81,14200.0,43.8951,43.9465,43.8878,43.9172,14200.0
2012-02-08 13:40:00,59.81,59.82,59.75,59.77,16000.0,43.9172,43.9245,43.8731,43.8878,16000.0
2012-02-08 13:45:00,59.78,59.81,59.73,59.73,64900.0,43.8951,43.9172,43.8584,43.8584,64900.0
2012-02-08 13:50:00,59.73,59.74,59.7,59.74,21900.0,43.8584,43.8658,43.8364,43.8658,21900.0
2012-02-08 13:55:00,59.74,59.74,59.71,59.74,15600.0,43.8658,43.8658,43.8437,43.8658,15600.0
2012-02-08 14:00:00,59.73,59.77,59.73,59.76,22500.0,43.8584,43.8878,43.8584,43.8804,22500.0
2012-02-08 14:05:00,59.76,59.79,59.75,59.78,28800.0,43.8804,43.9025,43.8731,43.8951,28800.0
2012-02-08 14:10:00,59.78,59.79,59.75,59.76,12800.0,43.8951,43.9025,43.8731,43.8804,12800.0
2012-02-08 14:15:00,59.75,59.82,59.75,59.82,12400.0,43.8731,43.9245,43.8731,43.9245,12400.0
2012-02-08 14:20:00,59.81,59.82,59.79,59.79,19900.0,43.9172,43.9245,43.9025,43.9025,19900.0
2012-02-08 14:25:00,59.79,59.84,59.78,59.83,20700.0,43.9025,43.9392,43.8951,43.9318,20700.0
2012-02-08 14:30:00,59.82,59.85,59.82,59.85,8100.0,43.9245,43.9465,43.9245,43.9465,8100.0
2012-02-08 14:35:00,59.84,59.85,59.8,59.84,27500.0,43.9392,43.9465,43.9098,43.9392,27500.0
2012-02-08 14:40:00,59.84,59.88,59.84,59.87,14600.0,43.9392,43.9686,43.9392,43.9612,14600.0
2012-02-08 14:45:00,59.87,59.88,59.82,59.84,18200.0,43.9612,43.9686,43.9245,43.9392,18200.0
2012-02-08 14:50:00,59.84,59.86,59.8,59.81,28900.0,43.9392,43.9539,43.9098,43.9172,28900.0
2012-02-08 14:55:00,59.81,59.81,59.79,59.8,11200.0,43.9172,43.9172,43.9025,43.9098,11200.0
2012-02-08 15:00:00,59.79,59.83,59.77,59.82,29000.0,43.9025,43.9318,43.8878,43.9245,29000.0
2012-02-08 15:05:00,59.82,59.83,59.8,59.83,23200.0,43.9245,43.9318,43.9098,43.9318,23200.0
2012-02-08 15:10:00,59.83,59.84,59.79,59.79,28900.0,43.9318,43.9392,43.9025,43.9025,28900.0
2012-02-08 15:15:00,59.8,59.82,59.79,59.8,16700.0,43.9098,43.9245,43.9025,43.9098,16700.0
2012-02-08 15:20:00,59.81,59.82,59.79,59.8,24300.0,43.9172,43.9245,43.9025,43.9098,24300.0
2012-02-08 15:25:00,59.8,59.83,59.79,59.83,19500.0,43.9098,43.9318,43.9025,43.9318,19500.0
2012-02-08 15:30:00,59.83,59.84,59.77,59.78,41300.0,43.9318,43.9392,43.8878,43.8951,41300.0
2012-02-08 15:35:00,59.78,59.85,59.78,59.84,39800.0,43.8951,43.9465,43.8951,43.9392,39800.0
2012-02-08 15:40:00,59.84,59.86,59.8,59.85,46500.0,43.9392,43.9539,43.9098,43.9465,46500.0
2012-02-08 15:45:00,59.85,59.89,59.81,59.87,92800.0,43.9465,43.9759,43.9172,43.9612,92800.0
2012-02-08 15:50:00,59.87,59.87,59.8,59.85,60500.0,43.9612,43.9612,43.9098,43.9465,60500.0
2012-02-08 15:55:00,59.85,59.85,59.84,59.85,123200.0,43.9465,43.9465,43.9392,43.9465,123200.0
2012-02-09 09:30:00,59.9,60.26,59.8,60.26,82600.0,43.9832,44.2476,43.9098,44.2476,82600.0
2012-02-09 09:35:00,60.2,60.28,60.08,60.09,29300.0,44.2035,44.2623,44.1154,44.1228,29300.0
2012-02-09 09:40:00,60.07,60.13,59.97,60.05,57500.0,44.1081,44.1521,44.0346,44.0934,57500.0
2012-02-09 09:45:00,60.05,60.19,59.97,59.98,106000.0,44.0934,44.1962,44.0346,44.042,106000.0
2012-02-09 09:50:00,59.99,60.03,59.95,60.03,50200.0,44.0493,44.0787,44.02,44.0787,50200.0
2012-02-09 09:55:00,60.03,60.06,59.96,59.99,30100.0,44.0787,44.1007,44.0273,44.0493,30100.0
2012-02-09 10:00:00,60.0,60.01,59.85,59.94,34600.0,44.0567,44.064,43.9465,44.0126,34600.0
2012-02-09 10:05:00,59.95,59.98,59.87,59.9,29500.0,44.02,44.042,43.9612,43.9832,29500.0
2012-02-09 10:10:00,59.92,59.97,59.9,59.94,16700.0,43.9979,44.0346,43.9832,44.0126,16700.0
2012-02-09 10:15:00,59.94,59.95,59.89,59.89,13600.0,44.0126,44.02,43.9759,43.9759,13600.0
2012-02-09 10:20:00,59.88,59.89,59.8,59.8,26600.0,43.9686,43.9759,43.9098,43.9098,26600.0
2012-02-09 10:25:00,59.81,59.81,59.6,59.6,35400.0,43.9172,43.9172,43.763,43.763,35400.0
2012-02-09 10:30:00,59.61,59.64,59.47,59.48,41400.0,43.7703,43.7923,43.6675,43.6748,41400.0
2012-02-09 10:35:00,59.48,59.6,59.45,59.58,26300.0,43.6748,43.763,43.6528,43.7483,26300.0
2012-02-09 10:40:00,59.58,59.65,59.58,59.64,18600.0,43.7483,43.7997,43.7483,43.7923,18600.0
2012-02-09 10:45:00,59.64,59.72,59.64,59.72,17600.0,43.7923,43.8511,43.7923,43.8511,17600.0
2012-02-09 10:50:00,59.72,59.73,59.68,59.69,15200.0,43.8511,43.8584,43.8217,43.829,15200.0
2012-02-09 10:55:00,59.7,59.7,59.61,59.61,41500.0,43.8364,43.8364,43.7703,43.7703,41500.0
2012-02-09 11:00:00,59.61,59.67,59.6,59.67,18200.0,43.7703,43.8144,43.763,43.8144,18200.0
2012-02-09 11:05:00,59.67,59.69,59.66,59.66,11700.0,43.8144,43.829,43.807,43.807,11700.0
2012-02-09 11:10:00,59.67,59.71,59.66,59.7,15600.0,43.8144,43.8437,43.807,43.8364,15600.0
2012-02-09 11:15:00,59.7,59.7,59.65,59.66,9800.0,43.8364,43.8364,43.7997,43.807,9800.0
2012-02-09 11:20:00,59.66,59.69,59.66,59.69,12800.0,43.807,43.829,43.807,43.829,12800.0
2012-02-09 11:25:00,59.69,59.72,59.65,59.65,33800.0,43.829,43.8511,43.7997,43.7997,33800.0
2012-02-09 11:30:00,59.65,59.65,59.59,59.6,18700.0,43.7997,43.7997,43.7556,43.763,18700.0
2012-02-09 11:35:00,59.61,59.68,59.56,59.56,27600.0,43.7703,43.8217,43.7336,43.7336,27600.0
2012-02-09 11:40:00,59.55,59.57,59.54,59.56,10600.0,43.7262,43.7409,43.7189,43.7336,10600.0
2012-02-09 11:45:00,59.57,59.69,59.57,59.65,32100.0,43.7409,43.829,43.7409,43.7997,32100.0
2012-02-09 11:50:00,59.65,59.72,59.63,59.72,14900.0,43.7997,43.8511,43.785,43.8511,14900.0
2012-02-09 11:55:00,59.72,59.76,59.72,59.75,15400.0,43.8511,43.8804,43.8511,43.8731,15400.0
2012-02-09 12:00:00,59.75,59.77,59.7,59.71,22300.0,43.8731,43.8878,43.8364,43.8437,22300.0
2012-02-09 12:05:00,59.7,59.71,59.66,59.66,10500.0,43.8364,43.8437,43.807,43.807,10500.0
2012-02-09 12:10:00,59.67,59.67,59.61,59.62,37800.0,43.8144,43.8144,43.7703,43.7776,37800.0
2012-02-09 12:15:00,59.62,59.62,59.57,59.59,22000.0,43.7776,43.7776,43.7409,43.7556,22000.0
2012-02-09 12:20:00,59.59,59.63,59.58,59.6,9400.0,43.7556,43.785,43.7483,43.763,9400.0
2012-02-09 12:25:00,59.6,59.64,59.55,59.56,17200.0,43.763,43.7923,43.7262,43.7336,17200.0
2012-02-09 12:30:00,59.56,59.6,59.53,59.59,11300.0,43.7336,43.763,43.7116,43.7556,11300.0
2012-02-09 12:35:00,59.59,59.6,59.58,59.58,7600.0,43.7556,43.763,43.7483,43.7483,7600.0
2012-02-09 12:40:00,59.59,59.7,59.59,59.68,17700.0,43.7556,43.8364,43.7556,43.8217,17700.0
2012-02-09 12:45:00,59.68,59.77,59.68,59.77,11400.0,43.8217,43.8878,43.8217,43.8878,11400.0
2012-02-09 12:50:00,59.77,59.8,59.76,59.8,5500.0,43.8878,43.9098,43.8804,43.9098,5500.0
2012-02-09 12:55:00,59.79,59.85,59.79,59.85,10700.0,43.9025,43.9465,43.9025,43.9465,10700.0
2012-02-09 13:00:00,59.84,59.9,59.83,59.88,18800.0,43.9392,43.9832,43.9318,43.9686,18800.0
2012-02-09 13:05:00,59.88,59.89,59.85,59.85,7400.0,43.9686,43.9759,43.9465,43.9465,7400.0
2012-02-09 13:10:00,59.85,59.87,59.85,59.87,4700.0,43.9465,43.9612,43.9465,43.9612,4700.0
2012-02-09 13:15:00,59.87,59.91,59.87,59.9,12400.0,43.9612,43.9906,43.9612,43.9832,12400.0
2012-02-09 13:20:00,59.9,59.94,59.9,59.93,12200.0,43.9832,44.0126,43.9832,44.0053,12200.0
2012-02-09 13:25:00,59.93,59.97,59.93,59.93,6800.0,44.0053,44.0346,44.0053,44.0053,6800.0
2012-02-09 13:30:00,59.94,59.95,59.89,59.91,15700.0,44.0126,44.02,43.9759,43.9906,15700.0
2012-02-09 13:35:00,59.91,59.93,59.9,59.92,7900.0,43.9906,44.0053,43.9832,43.9979,7900.0
2012-02-09 13:40:00,59.91,59.91,59.87,59.87,21700.0,43.9906,43.9906,43.9612,43.9612,21700.0
2012-02-09 13:45:00,59.87,59.89,59.86,59.89,15300.0,43.9612,43.9759,43.9539,43.9759,15300.0
2012-02-09 13:50:00,59.89,59.96,59.89,59.96,12000.0,43.9759,44.0273,43.9759,44.0273,12000.0
2012-02-09 13:55:00,59.96,59.98,59.96,59.96,10000.0,44.0273,44.042,44.0273,44.0273,10000.0
2012-02-09 14:00:00,59.97,59.99,59.95,59.99,9400.0,44.0346,44.0493,44.02,44.0493,9400.0
2012-02-09 14:05:00,59.99,60.0,59.96,59.96,14200.0,44.0493,44.0567,44.0273,44.0273,14200.0
2012-02-09 14:10:00,59.96,60.0,59.96,59.97,11800.0,44.0273,44.0567,44.0273,44.0346,11800.0
2012-02-09 14:15:00,59.98,59.98,59.94,59.94,5200.0,44.042,44.042,44.0126,44.0126,5200.0
2012-02-09 14:20:00,59.95,59.97,59.94,59.94,12300.0,44.02,44.0346,44.0126,44.0126,12300.0
2012-02-09 14:25:00,59.94,59.94,59.92,59.92,8200.0,44.0126,44.0126,43.9979,43.9979,8200.0
2012-02-09 14:30:00,59.93,59.93,59.91,59.91,10100.0,44.0053,44.0053,43.9906,43.9906,10100.0
2012-02-09 14:35:00,59.92,59.93,59.86,59.86,29900.0,43.9979,44.0053,43.9539,43.9539,29900.0
2012-02-09 14:40:00,59.87,59.87,59.82,59.84,30500.0,43.9612,43.9612,43.9245,43.9392,30500.0
2012-02-09 14:45:00,59.84,59.86,59.82,59.85,19000.0,43.9392,43.9539,43.9245,43.9465,19000.0
2012-02-09 14:50:00,59.86,59.88,59.85,59.85,14200.0,43.9539,43.9686,43.9465,43.9465,14200.0
2012-02-09 14:55:00,59.86,59.86,59.84,59.84,18200.0,43.9539,43.9539,43.9392,43.9392,18200.0
2012-02-09 15:00:00,59.84,59.84,59.81,59.82,10900.0,43.9392,43.9392,43.9172,43.9245,10900.0
2012-02-09 15:05:00,59.82,59.88,59.82,59.87,13900.0,43.9245,43.9686,43.9245,43.9612,13900.0
2012-02-09 15:10:00,59.87,59.87,59.85,59.87,14000.0,43.9612,43.9612,43.9465,43.9612,14000.0
2012-02-09 15:15:00,59.87,59.92,59.86,59.92,52100.0,43.9612,43.9979,43.9539,43.9979,52100.0
2012-02-09 15:20:00,59.92,59.95,59.91,59.95,34000.0,43.9979,44.02,43.9906,44.02,34000.0
2012-02-09 15:25:00,59.95,59.99,59.95,59.96,17800.0,44.02,44.0493,44.02,44.0273,17800.0
2012-02-09 15:30:00,59.93,60.0,59.93,60.0,20900.0,44.0053,44.0567,44.0053,44.0567,20900.0
2012-02-09 15:35:00,59.99,60.0,59.96,59.97,31400.0,44.0493,44.0567,44.0273,44.0346,31400.0
2012-02-09 15:40:00,59.96,59.97,59.92,59.96,41700.0,44.0273,44.0346,43.9979,44.0273,41700.0
2012-02-09 15:45:00,59.96,59.98,59.93,59.98,77900.0,44.0273,44.042,44.0053,44.042,77900.0
2012-02-09 15:50:00,59.98,59.98,59.89,59.91,47300.0,44.042,44.042,43.9759,43.9906,47300.0
2012-02-09 15:55:00,59.91,59.94,59.87,59.9,97500.0,43.9906,44.0126,43.9612,43.9832,97500.0
2012-02-10 09:30:00,59.42,59.65,59.16,59.63,61300.0,43.6308,43.7997,43.4399,43.785,61300.0
2012-02-10 09:35:00,59.63,59.63,59.23,59.25,24500.0,43.785,43.785,43.4913,43.506,24500.0
2012-02-10 09:40:00,59.27,59.33,59.1,59.16,42700.0,43.5206,43.5647,43.3958,43.4399,42700.0
2012-02-10 09:45:00,59.15,59.27,59.13,59.22,53800.0,43.4325,43.5206,43.4178,43.4839,53800.0
2012-02-10 09:50:00,59.21,59.26,59.11,59.13,33500.0,43.4766,43.5133,43.4032,43.4178,33500.0
2012-02-10 09:55:00,59.15,59.16,58.98,59.01,40400.0,43.4325,43.4399,43.3077,43.3297,40400.0
2012-02-10 10:00:00,59.01,59.09,58.97,58.99,49000.0,43.3297,43.3885,43.3004,43.315,49000.0
2012-02-10 10:05:00,59.0,59.11,58.97,59.09,37900.0,43.3224,43.4032,43.3004,43.3885,37900.0
2012-02-10 10:10:00,59.08,59.09,59.05,59.08,12000.0,43.3811,43.3885,43.3591,43.3811,12000.0
2012-02-10 10:15:00,59.08,59.14,59.07,59.14,24100.0,43.3811,43.4252,43.3738,43.4252,24100.0
2012-02-10 10:20:00,59.13,59.13,59.06,59.08,28500.0,43.4178,43.4178,43.3664,43.3811,28500.0
2012-02-10 10:25:00,59.08,59.19,59.08,59.18,41100.0,43.3811,43.4619,43.3811,43.4546,41100.0
2012-02-10 10:30:00,59.17,59.18,59.1,59.13,11100.0,43.4472,43.4546,43.3958,43.4178,11100.0
2012-02-10 10:35:00,59.13,59.17,59.12,59.16,11200.0,43.4178,43.4472,43.4105,43.4399,11200.0
2012-02-10 10:40:00,59.15,59.16,59.07,59.09,32300.0,43.4325,43.4399,43.3738,43.3885,32300.0
2012-02-10 10:45:00,59.09,59.11,59.05,59.06,14400.0,43.3885,43.4032,43.3591,43.3664,14400.0
2012-02-10 10:50:00,59.06,59.09,59.04,59.08,8900.0,43.3664,43.3885,43.3518,43.3811,8900.0
2012-02-10 10:55:00,59.07,59.18,59.05,59.16,22700.0,43.3738,43.4546,43.3591,43.4399,22700.0
2012-02-10 11:00:00,59.17,59.23,59.13,59.13,16800.0,43.4472,43.4913,43.4178,43.4178,16800.0
2012-02-10 11:05:00,59.13,59.21,59.12,59.2,11700.0,43.4178,43.4766,43.4105,43.4692,11700.0
2012-02-10 11:10:00,59.19,59.23,59.18,59.21,8900.0,43.4619,43.4913,43.4546,43.4766,8900.0
2012-02-10 11:15:00,59.21,59.23,59.15,59.15,31300.0,43.4766,43.4913,43.4325,43.4325,31300.0
2012-02-10 11:20:00,59.16,59.22,59.12,59.21,32100.0,43.4399,43.4839,43.4105,43.4766,32100.0
2012-02-10 11:25:00,59.21,59.22,59.16,59.16,18600.0,43.4766,43.4839,43.4399,43.4399,18600.0
2012-02-10 11:30:00,59.17,59.17,59.14,59.17,3400.0,43.4472,43.4472,43.4252,43.4472,3400.0
2012-02-10 11:35:00,59.17,59.25,59.17,59.24,8900.0,43.4472,43.506,43.4472,43.4986,8900.0
2012-02-10 11:40:00,59.23,59.23,59.19,59.19,3500.0,43.4913,43.4913,43.4619,43.4619,3500.0
2012-02-10 11:45:00,59.19,59.23,59.19,59.19,26300.0,43.4619,43.4913,43.4619,43.4619,26300.0
2012-02-10 11:50:00,59.2,59.24,59.2,59.23,9000.0,43.4692,43.4986,43.4692,43.4913,9000.0
2012-02-10 11:55:00,59.24,59.24,59.17,59.17,11700.0,43.4986,43.4986,43.4472,43.4472,11700.0
2012-02-10 12:00:00,59.16,59.17,59.12,59.12,9600.0,43.4399,43.4472,43.4105,43.4105,9600.0
2012-02-10 12:05:00,59.13,59.14,59.07,59.07,9500.0,43.4178,43.4252,43.3738,43.3738,9500.0
2012-02-10 12:10:00,59.07,59.07,59.03,59.03,14300.0,43.3738,43.3738,43.3444,43.3444,14300.0
2012-02-10 12:15:00,59.03,59.06,59.0,59.06,20900.0,43.3444,43.3664,43.3224,43.3664,20900.0
2012-02-10 12:20:00,59.06,59.12,59.05,59.09,13000.0,43.3664,43.4105,43.3591,43.3885,13000.0
2012-02-10 12:25:00,59.1,59.13,59.08,59.12,30400.0,43.3958,43.4178,43.3811,43.4105,30400.0
2012-02-10 12:30:00,59.11,59.15,59.09,59.15,7300.0,43.4032,43.4325,43.3885,43.4325,7300.0
2012-02-10 12:35:00,59.14,59.16,59.13,59.16,6200.0,43.4252,43.4399,43.4178,43.4399,6200.0
2012-02-10 12:40:00,59.16,59.17,59.11,59.11,10900.0,43.4399,43.4472,43.4032,43.4032,10900.0
2012-02-10 12:45:00,59.11,59.15,59.11,59.12,2900.0,43.4032,43.4325,43.4032,43.4105,2900.0
2012-02-10 12:50:00,59.12,59.14,59.09,59.14,10000.0,43.4105,43.4252,43.3885,43.4252,10000.0
2012-02-10 12:55:00,59.12,59.14,59.12,59.14,2400.0,43.4105,43.4252,43.4105,43.4252,2400.0
2012-02-10 13:00:00,59.14,59.18,59.14,59.17,5500.0,43.4252,43.4546,43.4252,43.4472,5500.0
2012-02-10 13:05:00,59.17,59.19,59.17,59.19,8100.0,43.4472,43.4619,43.4472,43.4619,8100.0
2012-02-10 13:10:00,59.2,59.21,59.2,59.2,4400.0,43.4692,43.4766,43.4692,43.4692,4400.0
2012-02-10 13:15:00,59.21,59.21,59.18,59.19,8300.0,43.4766,43.4766,43.4546,43.4619,8300.0
2012-02-10 13:20:00,59.2,59.22,59.2,59.22,3800.0,43.4692,43.4839,43.4692,43.4839,3800.0
2012-02-10 13:25:00,59.22,59.23,59.19,59.19,7400.0,43.4839,43.4913,43.4619,43.4619,7400.0
2012-02-10 13:30:00,59.18,59.18,59.12,59.12,4000.0,43.4546,43.4546,43.4105,43.4105,4000.0
2012-02-10 13:35:00,59.12,59.13,59.07,59.12,15500.0,43.4105,43.4178,43.3738,43.4105,15500.0
2012-02-10 13:40:00,59.1,59.12,59.08,59.12,11400.0,43.3958,43.4105,43.3811,43.4105,11400.0
2012-02-10 13:45:00,59.12,59.13,59.07,59.08,9700.0,43.4105,43.4178,43.3738,43.3811,9700.0
2012-02-10 13:50:00,59.08,59.14,59.07,59.12,13500.0,43.3811,43.4252,43.3738,43.4105,13500.0
2012-02-10 13:55:00,59.13,59.13,59.06,59.07,8800.0,43.4178,43.4178,43.3664,43.3738,8800.0
2012-02-10 14:00:00,59.06,59.1,59.04,59.09,17700.0,43.3664,43.3958,43.3518,43.3885,17700.0
2012-02-10 14:05:00,59.09,59.09,59.04,59.05,18600.0,43.3885,43.3885,43.3518,43.3591,18600.0
2012-02-10 14:10:00,59.05,59.07,59.02,59.03,10200.0,43.3591,43.3738,43.3371,43.3444,10200.0
2012-02-10 14:15:00,59.02,59.02,59.0,59.02,8100.0,43.3371,43.3371,43.3224,43.3371,8100.0
2012-02-10 14:20:00,59.01,59.04,59.0,59.0,17800.0,43.3297,43.3518,43.3224,43.3224,17800.0
2012-02-10 14:25:00,59.01,59.06,59.01,59.06,13300.0,43.3297,43.3664,43.3297,43.3664,13300.0
2012-02-10 14:30:00,59.07,59.11,59.07,59.1,19700.0,43.3738,43.4032,43.3738,43.3958,19700.0
2012-02-10 14:35:00,59.1,59.1,59.02,59.02,17100.0,43.3958,43.3958,43.3371,43.3371,17100.0
2012-02-10 14:40:00,59.03,59.07,59.02,59.06,9500.0,43.3444,43.3738,43.3371,43.3664,9500.0
2012-02-10 14:45:00,59.07,59.07,59.04,59.06,28100.0,43.3738,43.3738,43.3518,43.3664,28100.0
2012-02-10 14:50:00,59.07,59.09,59.06,59.09,11200.0,43.3738,43.3885,43.3664,43.3885,11200.0
2012-02-10 14:55:00,59.09,59.12,59.09,59.12,21300.0,43.3885,43.4105,43.3885,43.4105,21300.0
2012-02-10 15:00:00,59.12,59.12,59.08,59.09,22600.0,43.4105,43.4105,43.3811,43.3885,22600.0
2012-02-10 15:05:00,59.09,59.11,59.06,59.1,19600.0,43.3885,43.4032,43.3664,43.3958,19600.0
2012-02-10 15:10:00,59.1,59.15,59.06,59.15,19200.0,43.3958,43.4325,43.3664,43.4325,19200.0
2012-02-10 15:15:00,59.14,59.17,59.12,59.17,19200.0,43.4252,43.4472,43.4105,43.4472,19200.0
2012-02-10 15:20:00,59.16,59.18,59.16,59.16,8400.0,43.4399,43.4546,43.4399,43.4399,8400.0
2012-02-10 15:25:00,59.15,59.21,59.15,59.21,14600.0,43.4325,43.4766,43.4325,43.4766,14600.0
2012-02-10 15:30:00,59.22,59.22,59.18,59.2,25000.0,43.4839,43.4839,43.4546,43.4692,25000.0
2012-02-10 15:35:00,59.2,59.22,59.17,59.22,26700.0,43.4692,43.4839,43.4472,43.4839,26700.0
2012-02-10 15:40:00,59.21,59.27,59.21,59.27,35400.0,43.4766,43.5206,43.4766,43.5206,35400.0
2012-02-10 15:45:00,59.27,59.34,59.26,59.3,53300.0,43.5206,43.572,43.5133,43.5427,53300.0
2012-02-10 15:50:00,59.3,59.33,59.28,59.32,54400.0,43.5427,43.5647,43.528,43.5574,54400.0
2012-02-10 15:55:00,59.32,59.38,59.31,59.37,156700.0,43.5574,43.6014,43.55,43.5941,156700.0
2012-02-13 09:30:00,59.69,59.97,59.69,59.75,49600.0,43.829,44.0346,43.829,43.8731,49600.0
2012-02-13 09:35:00,59.71,59.77,59.49,59.57,34400.0,43.8437,43.8878,43.6822,43.7409,34400.0
2012-02-13 09:40:00,59.57,59.57,59.45,59.45,30500.0,43.7409,43.7409,43.6528,43.6528,30500.0
2012-02-13 09:45:00,59.44,59.58,59.39,59.57,48800.0,43.6455,43.7483,43.6088,43.7409,48800.0
2012-02-13 09:50:00,59.57,59.58,59.51,59.54,25600.0,43.7409,43.7483,43.6969,43.7189,25600.0
2012-02-13 09:55:00,59.55,59.6,59.47,59.51,29100.0,43.7262,43.763,43.6675,43.6969,29100.0
2012-02-13 10:00:00,59.48,59.6,59.48,59.6,25000.0,43.6748,43.763,43.6748,43.763,25000.0
2012-02-13 10:05:00,59.59,59.66,59.58,59.61,12900.0,43.7556,43.807,43.7483,43.7703,12900.0
2012-02-13 10:10:00,59.61,59.62,59.56,59.56,16800.0,43.7703,43.7776,43.7336,43.7336,16800.0
2012-02-13 10:15:00,59.55,59.55,59.34,59.34,37200.0,43.7262,43.7262,43.572,43.572,37200.0
2012-02-13 10:20:00,59.33,59.38,59.29,59.36,12600.0,43.5647,43.6014,43.5353,43.5867,12600.0
2012-02-13 10:25:00,59.35,59.43,59.35,59.41,10900.0,43.5794,43.6381,43.5794,43.6234,10900.0
2012-02-13 10:30:00,59.42,59.44,59.34,59.35,14400.0,43.6308,43.6455,43.572,43.5794,14400.0
2012-02-13 10:35:00,59.36,59.36,59.26,59.26,15200.0,43.5867,43.5867,43.5133,43.5133,15200.0
2012-02-13 10:40:00,59.26,59.35,59.25,59.28,15100.0,43.5133,43.5794,43.506,43.528,15100.0
2012-02-13 10:45:00,59.28,59.3,59.21,59.21,37800.0,43.528,43.5427,43.4766,43.4766,37800.0
2012-02-13 10:50:00,59.22,59.25,59.21,59.24,16700.0,43.4839,43.506,43.4766,43.4986,16700.0
2012-02-13 10:55:00,59.23,59.28,59.19,59.28,33900.0,43.4913,43.528,43.4619,43.528,33900.0
2012-02-13 11:00:00,59.26,59.27,59.19,59.2,24900.0,43.5133,43.5206,43.4619,43.4692,24900.0
2012-02-13 11:05:00,59.21,59.21,59.14,59.15,33300.0,43.4766,43.4766,43.4252,43.4325,33300.0
2012-02-13 11:10:00,59.15,59.28,59.15,59.25,30200.0,43.4325,43.528,43.4325,43.506,30200.0
2012-02-13 11:15:00,59.26,59.26,59.15,59.19,33700.0,43.5133,43.5133,43.4325,43.4619,33700.0
2012-02-13 11:20:00,59.19,59.25,59.18,59.23,29300.0,43.4619,43.506,43.4546,43.4913,29300.0
2012-02-13 11:25:00,59.23,59.24,59.15,59.17,21800.0,43.4913,43.4986,43.4325,43.4472,21800.0
2012-02-13 11:30:00,59.17,59.24,59.16,59.22,20500.0,43.4472,43.4986,43.4399,43.4839,20500.0
2012-02-13 11:35:00,59.22,59.22,59.11,59.11,14800.0,43.4839,43.4839,43.4032,43.4032,14800.0
2012-02-13 11:40:00,59.12,59.16,59.11,59.16,8000.0,43.4105,43.4399,43.4032,43.4399,8000.0
2012-02-13 11:45:00,59.15,59.16,59.12,59.12,15800.0,43.4325,43.4399,43.4105,43.4105,15800.0
2012-02-13 11:50:00,59.12,59.16,59.11,59.14,9200.0,43.4105,43.4399,43.4032,43.4252,9200.0
2012-02-13 11:55:00,59.14,59.2,59.14,59.2,7900.0,43.4252,43.4692,43.4252,43.4692,7900.0
2012-02-13 12:00:00,59.18,59.25,59.18,59.21,20900.0,43.4546,43.506,43.4546,43.4766,20900.0
2012-02-13 12:05:00,59.21,59.24,59.18,59.24,28700.0,43.4766,43.4986,43.4546,43.4986,28700.0
2012-02-13 12:10:00,59.23,59.28,59.23,59.26,9400.0,43.4913,43.528,43.4913,43.5133,9400.0
2012-02-13 12:15:00,59.27,59.27,59.25,59.26,6000.0,43.5206,43.5206,43.506,43.5133,6000.0
2012-02-13 12:20:00,59.25,59.26,59.24,59.26,8000.0,43.506,43.5133,43.4986,43.5133,8000.0
2012-02-13 12:25:00,59.26,59.28,59.24,59.25,20600.0,43.5133,43.528,43.4986,43.506,20600.0
2012-02-13 12:30:00,59.26,59.26,59.15,59.15,19200.0,43.5133,43.5133,43.4325,43.4325,19200.0
2012-02-13 12:35:00,59.15,59.16,59.07,59.07,11500.0,43.4325,43.4399,43.3738,43.3738,11500.0
2012-02-13 12:40:00,59.08,59.12,59.06,59.1,13700.0,43.3811,43.4105,43.3664,43.3958,13700.0
2012-02-13 12:45:00,59.1,59.11,59.09,59.09,11200.0,43.3958,43.4032,43.3885,43.3885,11200.0
2012-02-13 12:50:00,59.09,59.13,59.09,59.09,17000.0,43.3885,43.4178,43.3885,43.3885,17000.0
2012-02-13 12:55:00,59.1,59.11,59.09,59.09,26200.0,43.3958,43.4032,43.3885,43.3885,26200.0
2012-02-13 13:00:00,59.09,59.13,59.08,59.08,41000.0,43.3885,43.4178,43.3811,43.3811,41000.0
2012-02-13 13:05:00,59.08,59.12,59.07,59.1,25500.0,43.3811,43.4105,43.3738,43.3958,25500.0
2012-02-13 13:10:00,59.1,59.11,59.08,59.08,27100.0,43.3958,43.4032,43.3811,43.3811,27100.0
2012-02-13 13:15:00,59.09,59.11,59.07,59.11,45400.0,43.3885,43.4032,43.3738,43.4032,45400.0
2012-02-13 13:20:00,59.11,59.12,59.08,59.09,21300.0,43.4032,43.4105,43.3811,43.3885,21300.0
2012-02-13 13:25:00,59.1,59.36,59.09,59.11,69700.0,43.3958,43.5867,43.3885,43.4032,69700.0
2012-02-13 13:30:00,59.11,59.11,59.07,59.09,20800.0,43.4032,43.4032,43.3738,43.3885,20800.0
2012-02-13 13:35:00,59.11,59.11,59.09,59.1,13800.0,43.4032,43.4032,43.3885,43.3958,13800.0
2012-02-13 13:40:00,59.1,59.11,59.07,59.08,16300.0,43.3958,43.4032,43.3738,43.3811,16300.0
2012-02-13 13:45:00,59.07,59.09,59.06,59.06,11800.0,43.3738,43.3885,43.3664,43.3664,11800.0
2012-02-13 13:50:00,59.06,59.1,59.05,59.06,17700.0,43.3664,43.3958,43.3591,43.3664,17700.0
2012-02-13 13:55:00,59.05,59.08,59.05,59.05,12000.0,43.3591,43.3811,43.3591,43.3591,12000.0
2012-02-13 14:00:00,59.06,59.06,58.99,59.02,103800.0,43.3664,43.3664,43.315,43.3371,103800.0
2012-02-13 14:05:00,59.03,59.06,58.99,59.0,31200.0,43.3444,43.3664,43.315,43.3224,31200.0
2012-02-13 14:10:00,59.0,59.0,58.86,58.88,60700.0,43.3224,43.3224,43.2196,43.2343,60700.0
2012-02-13 14:15:00,58.89,58.96,58.88,58.94,30300.0,43.2416,43.293,43.2343,43.2783,30300.0
2012-02-13 14:20:00,58.94,58.98,58.93,58.97,27200.0,43.2783,43.3077,43.271,43.3004,27200.0
2012-02-13 14:25:00,58.98,58.98,58.92,58.93,25600.0,43.3077,43.3077,43.2636,43.271,25600.0
2012-02-13 14:30:00,58.94,58.94,58.9,58.93,33700.0,43.2783,43.2783,43.249,43.271,33700.0
2012-02-13 14:35:00,58.92,58.94,58.9,58.94,52800.0,43.2636,43.2783,43.249,43.2783,52800.0
2012-02-13 14:40:00,58.93,58.98,58.92,58.93,34800.0,43.271,43.3077,43.2636,43.271,34800.0
2012-02-13 14:45:00,58.93,58.94,58.91,58.93,30100.0,43.271,43.2783,43.2563,43.271,30100.0
2012-02-13 14:50:00,58.92,58.95,58.92,58.94,21800.0,43.2636,43.2857,43.2636,43.2783,21800.0
2012-02-13 14:55:00,58.95,58.95,58.9,58.9,34100.0,43.2857,43.2857,43.249,43.249,34100.0
2012-02-13 15:00:00,58.9,58.96,58.9,58.95,36800.0,43.249,43.293,43.249,43.2857,36800.0
2012-02-13 15:05:00,58.96,58.98,58.88,58.93,51600.0,43.293,43.3077,43.2343,43.271,51600.0
2012-02-13 15:10:00,58.93,58.93,58.84,58.86,55200.0,43.271,43.271,43.2049,43.2196,55200.0
2012-02-13 15:15:00,58.85,58.92,58.79,58.92,68500.0,43.2122,43.2636,43.1682,43.2636,68500.0
2012-02-13 15:20:00,58.91,58.91,58.86,58.91,19600.0,43.2563,43.2563,43.2196,43.2563,19600.0
2012-02-13 15:25:00,58.92,58.95,58.92,58.93,23500.0,43.2636,43.2857,43.2636,43.271,23500.0
2012-02-13 15:30:00,58.92,58.94,58.91,58.94,46000.0,43.2636,43.2783,43.2563,43.2783,46000.0
2012-02-13 15:35:00,58.95,58.96,58.86,58.91,48000.0,43.2857,43.293,43.2196,43.2563,48000.0
2012-02-13 15:40:00,58.91,58.95,58.91,58.94,45200.0,43.2563,43.2857,43.2563,43.2783,45200.0
2012-02-13 15:45:00,58.94,58.97,58.88,58.92,54100.0,43.2783,43.3004,43.2343,43.2636,54100.0
2012-02-13 15:50:00,58.92,58.92,58.87,58.87,75500.0,43.2636,43.2636,43.2269,43.2269,75500.0
2012-02-13 15:55:00,58.87,58.99,58.86,58.99,175100.0,43.2269,43.315,43.2196,43.315,175100.0
2012-02-14 09:30:00,58.59,58.85,58.56,58.56,48100.0,43.0213,43.2122,42.9993,42.9993,48100.0
2012-02-14 09:35:00,58.56,58.7,58.54,58.7,12600.0,42.9993,43.1021,42.9846,43.1021,12600.0
2012-02-14 09:40:00,58.7,58.78,58.69,58.7,12300.0,43.1021,43.1608,43.0948,43.1021,12300.0
2012-02-14 09:45:00,58.7,58.76,58.64,58.68,26000.0,43.1021,43.1462,43.0581,43.0874,26000.0
2012-02-14 09:50:00,58.67,58.69,58.65,58.65,13800.0,43.0801,43.0948,43.0654,43.0654,13800.0
2012-02-14 09:55:00,58.65,58.67,58.6,58.63,36100.0,43.0654,43.0801,43.0287,43.0507,36100.0
2012-02-14 10:00:00,58.63,58.64,58.53,58.55,25200.0,43.0507,43.0581,42.9773,42.992,25200.0
2012-02-14 10:05:00,58.56,58.65,58.54,58.64,52300.0,42.9993,43.0654,42.9846,43.0581,52300.0
2012-02-14 10:10:00,58.62,58.65,58.57,58.61,32900.0,43.0434,43.0654,43.0067,43.036,32900.0
2012-02-14 10:15:00,58.61,58.61,58.54,58.59,31100.0,43.036,43.036,42.9846,43.0213,31100.0
2012-02-14 10:20:00,58.58,58.68,58.56,58.66,22700.0,43.014,43.0874,42.9993,43.0727,22700.0
2012-02-14 10:25:00,58.66,58.75,58.65,58.75,24400.0,43.0727,43.1388,43.0654,43.1388,24400.0
2012-02-14 10:30:00,58.74,58.75,58.67,58.73,28500.0,43.1315,43.1388,43.0801,43.1241,28500.0
2012-02-14 10:35:00,58.73,58.74,58.69,58.69,16400.0,43.1241,43.1315,43.0948,43.0948,16400.0
2012-02-14 10:40:00,58.7,58.71,58.66,58.71,15100.0,43.1021,43.1095,43.0727,43.1095,15100.0
2012-02-14 10:45:00,58.7,58.75,58.68,58.71,48900.0,43.1021,43.1388,43.0874,43.1095,48900.0
2012-02-14 10:50:00,58.72,58.76,58.69,58.72,19000.0,43.1168,43.1462,43.0948,43.1168,19000.0
2012-02-14 10:55:00,58.71,58.74,58.69,58.7,16800.0,43.1095,43.1315,43.0948,43.1021,16800.0
2012-02-14 11:00:00,58.69,58.76,58.69,58.75,17800.0,43.0948,43.1462,43.0948,43.1388,17800.0
2012-02-14 11:05:00,58.75,58.75,58.69,58.72,39300.0,43.1388,43.1388,43.0948,43.1168,39300.0
2012-02-14 11:10:00,58.71,58.74,58.64,58.67,17300.0,43.1095,43.1315,43.0581,43.0801,17300.0
2012-02-14 11:15:00,58.66,58.67,58.62,58.64,8200.0,43.0727,43.0801,43.0434,43.0581,8200.0
2012-02-14 11:20:00,58.64,58.7,58.63,58.68,12600.0,43.0581,43.1021,43.0507,43.0874,12600.0
2012-02-14 11:25:00,58.67,58.71,58.64,58.69,9800.0,43.0801,43.1095,43.0581,43.0948,9800.0
2012-02-14 11:30:00,58.7,58.74,58.7,58.71,10100.0,43.1021,43.1315,43.1021,43.1095,10100.0
2012-02-14 11:35:00,58.7,58.74,58.69,58.74,8600.0,43.1021,43.1315,43.0948,43.1315,8600.0
2012-02-14 11:40:00,58.74,58.75,58.7,58.75,13200.0,43.1315,43.1388,43.1021,43.1388,13200.0
2012-02-14 11:45:00,58.76,58.79,58.76,58.78,21100.0,43.1462,43.1682,43.1462,43.1608,21100.0
2012-02-14 11:50:00,58.79,58.82,58.78,58.79,29500.0,43.1682,43.1902,43.1608,43.1682,29500.0
2012-02-14 11:55:00,58.78,58.82,58.77,58.82,10100.0,43.1608,43.1902,43.1535,43.1902,10100.0
2012-02-14 12:00:00,58.83,58.88,58.82,58.87,12200.0,43.1976,43.2343,43.1902,43.2269,12200.0
2012-02-14 12:05:00,58.88,58.91,58.88,58.91,7600.0,43.2343,43.2563,43.2343,43.2563,7600.0
2012-02-14 12:10:00,58.9,58.93,58.9,58.93,6400.0,43.249,43.271,43.249,43.271,6400.0
2012-02-14 12:15:00,58.93,58.94,58.9,58.94,16900.0,43.271,43.2783,43.249,43.2783,16900.0
2012-02-14 12:20:00,58.94,58.94,58.89,58.9,4700.0,43.2783,43.2783,43.2416,43.249,4700.0
2012-02-14 12:25:00,58.89,58.9,58.82,58.83,13300.0,43.2416,43.249,43.1902,43.1976,13300.0
2012-02-14 12:30:00,58.83,58.86,58.83,58.85,9200.0,43.1976,43.2196,43.1976,43.2122,9200.0
2012-02-14 12:35:00,58.85,58.88,58.83,58.87,43000.0,43.2122,43.2343,43.1976,43.2269,43000.0
2012-02-14 12:40:00,58.86,58.87,58.84,58.85,8700.0,43.2196,43.2269,43.2049,43.2122,8700.0
2012-02-14 12:45:00,58.84,58.86,58.84,58.84,10500.0,43.2049,43.2196,43.2049,43.2049,10500.0
2012-02-14 12:50:00,58.83,58.85,58.79,58.79,16800.0,43.1976,43.2122,43.1682,43.1682,16800.0
2012-02-14 12:55:00,58.8,58.8,58.74,58.74,10900.0,43.1755,43.1755,43.1315,43.1315,10900.0
2012-02-14 13:00:00,58.74,58.74,58.7,58.71,14700.0,43.1315,43.1315,43.1021,43.1095,14700.0
2012-02-14 13:05:00,58.71,58.73,58.63,58.63,18200.0,43.1095,43.1241,43.0507,43.0507,18200.0
2012-02-14 13:10:00,58.63,58.71,58.63,58.7,24400.0,43.0507,43.1095,43.0507,43.1021,24400.0
2012-02-14 13:15:00,58.69,58.69,58.64,58.64,14000.0,43.0948,43.0948,43.0581,43.0581,14000.0
2012-02-14 13:20:00,58.64,58.66,58.64,58.66,9100.0,43.0581,43.0727,43.0581,43.0727,9100.0
2012-02-14 13:25:00,58.66,58.66,58.64,58.64,5700.0,43.0727,43.0727,43.0581,43.0581,5700.0
2012-02-14 13:30:00,58.65,58.68,58.65,58.65,14300.0,43.0654,43.0874,43.0654,43.0654,14300.0
2012-02-14 13:35:00,58.67,58.69,58.66,58.69,16000.0,43.0801,43.0948,43.0727,43.0948,16000.0
2012-02-14 13:40:00,58.69,58.71,58.67,58.67,19000.0,43.0948,43.1095,43.0801,43.0801,19000.0
2012-02-14 13:45:00,58.68,58.69,58.66,58.69,5400.0,43.0874,43.0948,43.0727,43.0948,5400.0
2012-02-14 13:50:00,58.69,58.69,58.63,58.64,21600.0,43.0948,43.0948,43.0507,43.0581,21600.0
2012-02-14 13:55:00,58.64,58.69,58.63,58.69,16000.0,43.0581,43.0948,43.0507,43.0948,16000.0
2012-02-14 14:00:00,58.7,58.73,58.69,58.73,14500.0,43.1021,43.1241,43.0948,43.1241,14500.0
2012-02-14 14:05:00,58.73,58.76,58.69,58.71,32500.0,43.1241,43.1462,43.0948,43.1095,32500.0
2012-02-14 14:10:00,58.7,58.73,58.69,58.73,19100.0,43.1021,43.1241,43.0948,43.1241,19100.0
2012-02-14 14:15:00,58.73,58.74,58.69,58.71,17000.0,43.1241,43.1315,43.0948,43.1095,17000.0
2012-02-14 14:20:00,58.7,58.73,58.67,58.7,37400.0,43.1021,43.1241,43.0801,43.1021,37400.0
2012-02-14 14:25:00,58.7,58.76,58.69,58.71,39000.0,43.1021,43.1462,43.0948,43.1095,39000.0
2012-02-14 14:30:00,58.71,58.72,58.63,58.68,37900.0,43.1095,43.1168,43.0507,43.0874,37900.0
2012-02-14 14:35:00,58.68,58.77,58.67,58.75,24500.0,43.0874,43.1535,43.0801,43.1388,24500.0
2012-02-14 14:40:00,58.76,58.78,58.72,58.73,30200.0,43.1462,43.1608,43.1168,43.1241,30200.0
2012-02-14 14:45:00,58.74,58.8,58.73,58.8,72700.0,43.1315,43.1755,43.1241,43.1755,72700.0
2012-02-14 14:50:00,58.8,58.82,58.78,58.82,11700.0,43.1755,43.1902,43.1608,43.1902,11700.0
2012-02-14 14:55:00,58.81,58.88,58.79,58.86,51200.0,43.1829,43.2343,43.1682,43.2196,51200.0
2012-02-14 15:00:00,58.86,58.94,58.85,58.92,39700.0,43.2196,43.2783,43.2122,43.2636,39700.0
2012-02-14 15:05:00,58.93,58.97,58.91,58.92,40000.0,43.271,43.3004,43.2563,43.2636,40000.0
2012-02-14 15:10:00,58.92,58.94,58.9,58.9,24800.0,43.2636,43.2783,43.249,43.249,24800.0
2012-02-14 15:15:00,58.88,58.89,58.82,58.82,34700.0,43.2343,43.2416,43.1902,43.1902,34700.0
2012-02-14 15:20:00,58.81,58.82,58.72,58.78,44200.0,43.1829,43.1902,43.1168,43.1608,44200.0
2012-02-14 15:25:00,58.79,58.84,58.74,58.82,29100.0,43.1682,43.2049,43.1315,43.1902,29100.0
2012-02-14 15:30:00,58.81,58.89,58.77,58.89,55300.0,43.1829,43.2416,43.1535,43.2416,55300.0
2012-02-14 15:35:00,58.88,59.0,58.87,58.98,95400.0,43.2343,43.3224,43.2269,43.3077,95400.0
2012-02-14 15:40:00,58.99,59.08,58.98,59.05,74200.0,43.315,43.3811,43.3077,43.3591,74200.0
2012-02-14 15:45:00,59.05,59.17,59.04,59.17,71500.0,43.3591,43.4472,43.3518,43.4472,71500.0
2012-02-14 15:50:00,59.17,59.19,59.12,59.16,50500.0,43.4472,43.4619,43.4105,43.4399,50500.0
2012-02-14 15:55:00,59.17,59.19,59.15,59.19,175000.0,43.4472,43.4619,43.4325,43.4619,175000.0
2012-02-15 09:30:00,59.22,59.64,59.22,59.45,35700.0,43.4839,43.7923,43.4839,43.6528,35700.0
2012-02-15 09:35:00,59.46,59.54,59.2,59.34,16200.0,43.6602,43.7189,43.4692,43.572,16200.0
2012-02-15 09:40:00,59.31,59.31,59.21,59.21,13300.0,43.55,43.55,43.4766,43.4766,13300.0
2012-02-15 09:45:00,59.22,59.22,59.03,59.06,38200.0,43.4839,43.4839,43.3444,43.3664,38200.0
2012-02-15 09:50:00,59.05,59.22,59.03,59.21,24400.0,43.3591,43.4839,43.3444,43.4766,24400.0
2012-02-15 09:55:00,59.2,59.26,59.13,59.22,26000.0,43.4692,43.5133,43.4178,43.4839,26000.0
2012-02-15 10:00:00,59.25,59.38,59.25,59.31,19000.0,43.506,43.6014,43.506,43.55,19000.0
2012-02-15 10:05:00,59.3,59.42,59.3,59.42,15800.0,43.5427,43.6308,43.5427,43.6308,15800.0
2012-02-15 10:10:00,59.42,59.44,59.37,59.39,15800.0,43.6308,43.6455,43.5941,43.6088,15800.0
2012-02-15 10:15:00,59.39,59.4,59.31,59.32,14500.0,43.6088,43.6161,43.55,43.5574,14500.0
2012-02-15 10:20:00,59.31,59.31,59.2,59.22,16100.0,43.55,43.55,43.4692,43.4839,16100.0
2012-02-15 10:25:00,59.21,59.22,59.16,59.16,11200.0,43.4766,43.4839,43.4399,43.4399,11200.0
2012-02-15 10:30:00,59.16,59.28,59.16,59.26,19000.0,43.4399,43.528,43.4399,43.5133,19000.0
2012-02-15 10:35:00,59.25,59.3,59.25,59.26,9700.0,43.506,43.5427,43.506,43.5133,9700.0
2012-02-15 10:40:00,59.26,59.32,59.26,59.29,16200.0,43.5133,43.5574,43.5133,43.5353,16200.0
2012-02-15 10:45:00,59.29,59.43,59.27,59.42,45200.0,43.5353,43.6381,43.5206,43.6308,45200.0
2012-02-15 10:50:00,59.41,59.41,59.35,59.37,11900.0,43.6234,43.6234,43.5794,43.5941,11900.0
2012-02-15 10:55:00,59.37,59.37,59.25,59.25,11200.0,43.5941,43.5941,43.506,43.506,11200.0
2012-02-15 11:00:00,59.25,59.32,59.24,59.31,19100.0,43.506,43.5574,43.4986,43.55,19100.0
2012-02-15 11:05:00,59.31,59.37,59.29,59.33,14500.0,43.55,43.5941,43.5353,43.5647,14500.0
2012-02-15 11:10:00,59.33,59.35,59.27,59.27,49500.0,43.5647,43.5794,43.5206,43.5206,49500.0
2012-02-15 11:15:00,59.27,59.37,59.27,59.34,15100.0,43.5206,43.5941,43.5206,43.572,15100.0
2012-02-15 11:20:00,59.33,59.35,59.29,59.33,17100.0,43.5647,43.5794,43.5353,43.5647,17100.0
2012-02-15 11:25:00,59.32,59.38,59.31,59.36,13400.0,43.5574,43.6014,43.55,43.5867,13400.0
2012-02-15 11:30:00,59.38,59.42,59.36,59.4,16200.0,43.6014,43.6308,43.5867,43.6161,16200.0
2012-02-15 11:35:00,59.39,59.44,59.39,59.44,10300.0,43.6088,43.6455,43.6088,43.6455,10300.0
2012-02-15 11:40:00,59.44,59.56,59.43,59.55,36500.0,43.6455,43.7336,43.6381,43.7262,36500.0
2012-02-15 11:45:00,59.53,59.63,59.52,59.57,71300.0,43.7116,43.785,43.7042,43.7409,71300.0
2012-02-15 11:50:00,59.57,59.57,59.51,59.53,13000.0,43.7409,43.7409,43.6969,43.7116,13000.0
2012-02-15 11:55:00,59.53,59.56,59.5,59.5,28000.0,43.7116,43.7336,43.6895,43.6895,28000.0
2012-02-15 12:00:00,59.5,59.54,59.49,59.52,22700.0,43.6895,43.7189,43.6822,43.7042,22700.0
2012-02-15 12:05:00,59.51,59.52,59.46,59.46,10900.0,43.6969,43.7042,43.6602,43.6602,10900.0
2012-02-15 12:10:00,59.47,59.48,59.45,59.47,13300.0,43.6675,43.6748,43.6528,43.6675,13300.0
2012-02-15 12:15:00,59.47,59.51,59.46,59.5,11300.0,43.6675,43.6969,43.6602,43.6895,11300.0
2012-02-15 12:20:00,59.51,59.51,59.49,59.5,13500.0,43.6969,43.6969,43.6822,43.6895,13500.0
2012-02-15 12:25:00,59.5,59.61,59.49,59.59,32900.0,43.6895,43.7703,43.6822,43.7556,32900.0
2012-02-15 12:30:00,59.59,59.59,59.52,59.54,17500.0,43.7556,43.7556,43.7042,43.7189,17500.0
2012-02-15 12:35:00,59.54,59.55,59.44,59.44,24900.0,43.7189,43.7262,43.6455,43.6455,24900.0
2012-02-15 12:40:00,59.44,59.48,59.42,59.48,32800.0,43.6455,43.6748,43.6308,43.6748,32800.0
2012-02-15 12:45:00,59.48,59.51,59.43,59.43,19900.0,43.6748,43.6969,43.6381,43.6381,19900.0
2012-02-15 12:50:00,59.44,59.44,59.35,59.36,77100.0,43.6455,43.6455,43.5794,43.5867,77100.0
2012-02-15 12:55:00,59.37,59.4,59.3,59.39,30900.0,43.5941,43.6161,43.5427,43.6088,30900.0
2012-02-15 13:00:00,59.38,59.39,59.29,59.3,39900.0,43.6014,43.6088,43.5353,43.5427,39900.0
2012-02-15 13:05:00,59.3,59.32,59.26,59.3,11600.0,43.5427,43.5574,43.5133,43.5427,11600.0
2012-02-15 13:10:00,59.3,59.33,59.26,59.28,20000.0,43.5427,43.5647,43.5133,43.528,20000.0
2012-02-15 13:15:00,59.29,59.34,59.28,59.33,16000.0,43.5353,43.572,43.528,43.5647,16000.0
2012-02-15 13:20:00,59.33,59.35,59.31,59.31,13300.0,43.5647,43.5794,43.55,43.55,13300.0
2012-02-15 13:25:00,59.3,59.31,59.24,59.25,9400.0,43.5427,43.55,43.4986,43.506,9400.0
2012-02-15 13:30:00,59.25,59.31,59.24,59.27,21500.0,43.506,43.55,43.4986,43.5206,21500.0
2012-02-15 13:35:00,59.27,59.27,59.2,59.21,25300.0,43.5206,43.5206,43.4692,43.4766,25300.0
2012-02-15 13:40:00,59.21,59.21,59.14,59.17,20100.0,43.4766,43.4766,43.4252,43.4472,20100.0
2012-02-15 13:45:00,59.18,59.18,59.11,59.13,20000.0,43.4546,43.4546,43.4032,43.4178,20000.0
2012-02-15 13:50:00,59.13,59.18,59.12,59.17,15500.0,43.4178,43.4546,43.4105,43.4472,15500.0
2012-02-15 13:55:00,59.16,59.23,59.15,59.23,17600.0,43.4399,43.4913,43.4325,43.4913,17600.0
2012-02-15 14:00:00,59.22,59.26,59.11,59.13,37100.0,43.4839,43.5133,43.4032,43.4178,37100.0
2012-02-15 14:05:00,59.12,59.18,59.07,59.17,28900.0,43.4105,43.4546,43.3738,43.4472,28900.0
2012-02-15 14:10:00,59.16,59.19,59.14,59.17,18900.0,43.4399,43.4619,43.4252,43.4472,18900.0
2012-02-15 14:15:00,59.17,59.21,59.12,59.17,32200.0,43.4472,43.4766,43.4105,43.4472,32200.0
2012-02-15 14:20:00,59.18,59.25,59.16,59.25,15400.0,43.4546,43.506,43.4399,43.506,15400.0
2012-02-15 14:25:00,59.25,59.34,59.25,59.3,26900.0,43.506,43.572,43.506,43.5427,26900.0
2012-02-15 14:30:00,59.3,59.33,59.2,59.21,19600.0,43.5427,43.5647,43.4692,43.4766,19600.0
2012-02-15 14:35:00,59.21,59.27,59.19,59.19,14700.0,43.4766,43.5206,43.4619,43.4619,14700.0
2012-02-15 14:40:00,59.17,59.23,59.17,59.19,15600.0,43.4472,43.4913,43.4472,43.4619,15600.0
2012-02-15 14:45:00,59.2,59.22,59.15,59.22,22800.0,43.4692,43.4839,43.4325,43.4839,22800.0
2012-02-15 14:50:00,59.22,59.25,59.19,59.19,20600.0,43.4839,43.506,43.4619,43.4619,20600.0
2012-02-15 14:55:00,59.2,59.23,59.1,59.1,16800.0,43.4692,43.4913,43.3958,43.3958,16800.0
2012-02-15 15:00:00,59.1,59.13,59.05,59.06,30800.0,43.3958,43.4178,43.3591,43.3664,30800.0
2012-02-15 15:05:00,59.06,59.15,59.06,59.1,34500.0,43.3664,43.4325,43.3664,43.3958,34500.0
2012-02-15 15:10:00,59.1,59.11,59.03,59.09,25800.0,43.3958,43.4032,43.3444,43.3885,25800.0
2012-02-15 15:15:00,59.09,59.19,59.09,59.13,31400.0,43.3885,43.4619,43.3885,43.4178,31400.0
2012-02-15 15:20:00,59.13,59.17,59.09,59.11,25800.0,43.4178,43.4472,43.3885,43.4032,25800.0
2012-02-15 15:25:00,59.1,59.15,59.06,59.15,24700.0,43.3958,43.4325,43.3664,43.4325,24700.0
2012-02-15 15:30:00,59.15,59.2,59.14,59.16,63900.0,43.4325,43.4692,43.4252,43.4399,63900.0
2012-02-15 15:35:00,59.16,59.17,59.12,59.16,74600.0,43.4399,43.4472,43.4105,43.4399,74600.0
2012-02-15 15:40:00,59.16,59.2,59.12,59.2,113700.0,43.4399,43.4692,43.4105,43.4692,113700.0
2012-02-15 15:45:00,59.2,59.29,59.2,59.23,133700.0,43.4692,43.5353,43.4692,43.4913,133700.0
2012-02-15 15:50:00,59.23,59.3,59.2,59.26,142700.0,43.4913,43.5427,43.4692,43.5133,142700.0
2012-02-15 15:55:00,59.25,59.29,59.18,59.28,403500.0,43.506,43.5353,43.4546,43.528,403500.0
2012-02-16 09:30:00,59.41,59.66,59.25,59.62,43300.0,43.6234,43.807,43.506,43.7776,43300.0
2012-02-16 09:35:00,59.62,59.68,59.52,59.67,12500.0,43.7776,43.8217,43.7042,43.8144,12500.0
2012-02-16 09:40:00,59.67,59.71,59.53,59.57,17400.0,43.8144,43.8437,43.7116,43.7409,17400.0
2012-02-16 09:45:00,59.54,59.56,59.47,59.48,27600.0,43.7189,43.7336,43.6675,43.6748,27600.0
2012-02-16 09:50:00,59.48,59.51,59.45,59.46,38100.0,43.6748,43.6969,43.6528,43.6602,38100.0
2012-02-16 09:55:00,59.46,59.51,59.4,59.46,52500.0,43.6602,43.6969,43.6161,43.6602,52500.0
2012-02-16 10:00:00,59.46,59.55,59.39,59.55,31200.0,43.6602,43.7262,43.6088,43.7262,31200.0
2012-02-16 10:05:00,59.56,59.61,59.51,59.51,13200.0,43.7336,43.7703,43.6969,43.6969,13200.0
2012-02-16 10:10:00,59.52,59.59,59.51,59.54,18900.0,43.7042,43.7556,43.6969,43.7189,18900.0
2012-02-16 10:15:00,59.54,59.64,59.54,59.59,20500.0,43.7189,43.7923,43.7189,43.7556,20500.0
2012-02-16 10:20:00,59.59,59.65,59.55,59.55,13400.0,43.7556,43.7997,43.7262,43.7262,13400.0
2012-02-16 10:25:00,59.55,59.67,59.55,59.57,55600.0,43.7262,43.8144,43.7262,43.7409,55600.0
2012-02-16 10:30:00,59.57,59.6,59.53,59.55,66400.0,43.7409,43.763,43.7116,43.7262,66400.0
2012-02-16 10:35:00,59.55,59.6,59.52,59.59,29900.0,43.7262,43.763,43.7042,43.7556,29900.0
2012-02-16 10:40:00,59.58,59.58,59.48,59.54,48100.0,43.7483,43.7483,43.6748,43.7189,48100.0
2012-02-16 10:45:00,59.55,59.58,59.5,59.51,8700.0,43.7262,43.7483,43.6895,43.6969,8700.0
2012-02-16 10:50:00,59.5,59.51,59.41,59.41,10000.0,43.6895,43.6969,43.6234,43.6234,10000.0
2012-02-16 10:55:00,59.41,59.45,59.4,59.45,8900.0,43.6234,43.6528,43.6161,43.6528,8900.0
2012-02-16 11:00:00,59.45,59.5,59.45,59.49,5900.0,43.6528,43.6895,43.6528,43.6822,5900.0
2012-02-16 11:05:00,59.47,59.51,59.39,59.39,17600.0,43.6675,43.6969,43.6088,43.6088,17600.0
2012-02-16 11:10:00,59.38,59.42,59.33,59.34,18300.0,43.6014,43.6308,43.5647,43.572,18300.0
2012-02-16 11:15:00,59.34,59.37,59.32,59.36,17300.0,43.572,43.5941,43.5574,43.5867,17300.0
2012-02-16 11:20:00,59.37,59.42,59.34,59.4,9500.0,43.5941,43.6308,43.572,43.6161,9500.0
2012-02-16 11:25:00,59.39,59.39,59.29,59.29,13200.0,43.6088,43.6088,43.5353,43.5353,13200.0
2012-02-16 11:30:00,59.29,59.29,59.17,59.23,31400.0,43.5353,43.5353,43.4472,43.4913,31400.0
2012-02-16 11:35:00,59.24,59.37,59.22,59.36,30400.0,43.4986,43.5941,43.4839,43.5867,30400.0
2012-02-16 11:40:00,59.36,59.41,59.32,59.38,15100.0,43.5867,43.6234,43.5574,43.6014,15100.0
2012-02-16 11:45:00,59.39,59.45,59.36,59.45,17400.0,43.6088,43.6528,43.5867,43.6528,17400.0
2012-02-16 11:50:00,59.44,59.52,59.43,59.51,21000.0,43.6455,43.7042,43.6381,43.6969,21000.0
2012-02-16 11:55:00,59.52,59.66,59.51,59.63,44100.0,43.7042,43.807,43.6969,43.785,44100.0
2012-02-16 12:00:00,59.62,59.69,59.6,59.69,20500.0,43.7776,43.829,43.763,43.829,20500.0
2012-02-16 12:05:00,59.68,59.7,59.64,59.69,12200.0,43.8217,43.8364,43.7923,43.829,12200.0
2012-02-16 12:10:00,59.69,59.69,59.57,59.6,15700.0,43.829,43.829,43.7409,43.763,15700.0
2012-02-16 12:15:00,59.61,59.62,59.51,59.55,17700.0,43.7703,43.7776,43.6969,43.7262,17700.0
2012-02-16 12:20:00,59.54,59.62,59.54,59.6,22300.0,43.7189,43.7776,43.7189,43.763,22300.0
2012-02-16 12:25:00,59.6,59.61,59.55,59.55,11800.0,43.763,43.7703,43.7262,43.7262,11800.0
2012-02-16 12:30:00,59.55,59.57,59.55,59.57,6100.0,43.7262,43.7409,43.7262,43.7409,6100.0
2012-02-16 12:35:00,59.58,59.58,59.54,59.54,17500.0,43.7483,43.7483,43.7189,43.7189,17500.0
2012-02-16 12:40:00,59.55,59.55,59.5,59.5,25700.0,43.7262,43.7262,43.6895,43.6895,25700.0
2012-02-16 12:45:00,59.51,59.51,59.45,59.46,16100.0,43.6969,43.6969,43.6528,43.6602,16100.0
2012-02-16 12:50:00,59.46,59.49,59.46,59.48,9600.0,43.6602,43.6822,43.6602,43.6748,9600.0
2012-02-16 12:55:00,59.47,59.5,59.47,59.5,12100.0,43.6675,43.6895,43.6675,43.6895,12100.0
2012-02-16 13:00:00,59.5,59.5,59.49,59.5,14200.0,43.6895,43.6895,43.6822,43.6895,14200.0
2012-02-16 13:05:00,59.49,59.5,59.45,59.48,27100.0,43.6822,43.6895,43.6528,43.6748,27100.0
2012-02-16 13:10:00,59.47,59.5,59.47,59.49,36800.0,43.6675,43.6895,43.6675,43.6822,36800.0
2012-02-16 13:15:00,59.49,59.51,59.45,59.45,16100.0,43.6822,43.6969,43.6528,43.6528,16100.0
2012-02-16 13:20:00,59.45,59.46,59.44,59.44,6300.0,43.6528,43.6602,43.6455,43.6455,6300.0
2012-02-16 13:25:00,59.44,59.46,59.43,59.44,11300.0,43.6455,43.6602,43.6381,43.6455,11300.0
2012-02-16 13:30:00,59.43,59.47,59.43,59.47,11900.0,43.6381,43.6675,43.6381,43.6675,11900.0
2012-02-16 13:35:00,59.47,59.49,59.44,59.44,19600.0,43.6675,43.6822,43.6455,43.6455,19600.0
2012-02-16 13:40:00,59.44,59.44,59.33,59.33,19300.0,43.6455,43.6455,43.5647,43.5647,19300.0
2012-02-16 13:45:00,59.33,59.34,59.31,59.33,9300.0,43.5647,43.572,43.55,43.5647,9300.0
2012-02-16 13:50:00,59.34,59.35,59.33,59.35,10500.0,43.572,43.5794,43.5647,43.5794,10500.0
2012-02-16 13:55:00,59.35,59.36,59.29,59.3,34900.0,43.5794,43.5867,43.5353,43.5427,34900.0
2012-02-16 14:00:00,59.31,59.42,59.31,59.39,27300.0,43.55,43.6308,43.55,43.6088,27300.0
2012-02-16 14:05:00,59.39,59.44,59.39,59.44,18400.0,43.6088,43.6455,43.6088,43.6455,18400.0
2012-02-16 14:10:00,59.44,59.46,59.43,59.44,17900.0,43.6455,43.6602,43.6381,43.6455,17900.0
2012-02-16 14:15:00,59.44,59.48,59.44,59.47,11100.0,43.6455,43.6748,43.6455,43.6675,11100.0
2012-02-16 14:20:00,59.48,59.48,59.37,59.37,49400.0,43.6748,43.6748,43.5941,43.5941,49400.0
2012-02-16 14:25:00,59.37,59.37,59.34,59.35,53700.0,43.5941,43.5941,43.572,43.5794,53700.0
2012-02-16 14:30:00,59.35,59.38,59.33,59.35,42300.0,43.5794,43.6014,43.5647,43.5794,42300.0
2012-02-16 14:35:00,59.36,59.36,59.31,59.32,23900.0,43.5867,43.5867,43.55,43.5574,23900.0
2012-02-16 14:40:00,59.31,59.32,59.26,59.27,18900.0,43.55,43.5574,43.5133,43.5206,18900.0
2012-02-16 14:45:00,59.27,59.28,59.23,59.24,29800.0,43.5206,43.528,43.4913,43.4986,29800.0
2012-02-16 14:50:00,59.24,59.25,59.24,59.25,12900.0,43.4986,43.506,43.4986,43.506,12900.0
2012-02-16 14:55:00,59.25,59.26,59.24,59.26,29900.0,43.506,43.5133,43.4986,43.5133,29900.0
2012-02-16 15:00:00,59.26,59.26,59.19,59.19,53500.0,43.5133,43.5133,43.4619,43.4619,53500.0
2012-02-16 15:05:00,59.19,59.22,59.15,59.16,35100.0,43.4619,43.4839,43.4325,43.4399,35100.0
2012-02-16 15:10:00,59.15,59.16,59.05,59.09,32700.0,43.4325,43.4399,43.3591,43.3885,32700.0
2012-02-16 15:15:00,59.09,59.16,59.09,59.13,29700.0,43.3885,43.4399,43.3885,43.4178,29700.0
2012-02-16 15:20:00,59.14,59.18,59.13,59.17,31400.0,43.4252,43.4546,43.4178,43.4472,31400.0
2012-02-16 15:25:00,59.16,59.17,59.1,59.11,52500.0,43.4399,43.4472,43.3958,43.4032,52500.0
2012-02-16 15:30:00,59.11,59.15,59.06,59.15,61300.0,43.4032,43.4325,43.3664,43.4325,61300.0
2012-02-16 15:35:00,59.15,59.18,59.14,59.18,48100.0,43.4325,43.4546,43.4252,43.4546,48100.0
2012-02-16 15:40:00,59.18,59.36,59.17,59.35,118500.0,43.4546,43.5867,43.4472,43.5794,118500.0
2012-02-16 15:45:00,59.36,59.41,59.34,59.38,140300.0,43.5867,43.6234,43.572,43.6014,140300.0
2012-02-16 15:50:00,59.39,59.39,59.29,59.32,89600.0,43.6088,43.6088,43.5353,43.5574,89600.0
2012-02-16 15:55:00,59.32,59.45,59.32,59.43,321500.0,43.5574,43.6528,43.5574,43.6381,321500.0
2012-02-17 09:30:00,59.76,59.76,59.54,59.58,324100.0,43.8804,43.8804,43.7189,43.7483,324100.0
2012-02-17 09:35:00,59.58,59.7,59.47,59.69,21300.0,43.7483,43.8364,43.6675,43.829,21300.0
2012-02-17 09:40:00,59.69,59.85,59.69,59.84,23900.0,43.829,43.9465,43.829,43.9392,23900.0
2012-02-17 09:45:00,59.84,59.95,59.8,59.9,82200.0,43.9392,44.02,43.9098,43.9832,82200.0
2012-02-17 09:50:00,59.91,59.96,59.89,59.94,18600.0,43.9906,44.0273,43.9759,44.0126,18600.0
2012-02-17 09:55:00,59.94,59.98,59.92,59.93,9500.0,44.0126,44.042,43.9979,44.0053,9500.0
2012-02-17 10:00:00,59.93,59.93,59.74,59.79,41100.0,44.0053,44.0053,43.8658,43.9025,41100.0
2012-02-17 10:05:00,59.81,59.94,59.8,59.85,25400.0,43.9172,44.0126,43.9098,43.9465,25400.0
2012-02-17 10:10:00,59.85,59.85,59.8,59.8,11600.0,43.9465,43.9465,43.9098,43.9098,11600.0
2012-02-17 10:15:00,59.8,59.89,59.8,59.89,22800.0,43.9098,43.9759,43.9098,43.9759,22800.0
2012-02-17 10:20:00,59.88,59.9,59.87,59.89,10900.0,43.9686,43.9832,43.9612,43.9759,10900.0
2012-02-17 10:25:00,59.88,59.89,59.84,59.89,11400.0,43.9686,43.9759,43.9392,43.9759,11400.0
2012-02-17 10:30:00,59.89,59.93,59.89,59.9,12300.0,43.9759,44.0053,43.9759,43.9832,12300.0
2012-02-17 10:35:00,59.91,59.95,59.89,59.94,11300.0,43.9906,44.02,43.9759,44.0126,11300.0
2012-02-17 10:40:00,59.94,59.99,59.93,59.98,11000.0,44.0126,44.0493,44.0053,44.042,11000.0
2012-02-17 10:45:00,59.98,60.0,59.93,59.96,24400.0,44.042,44.0567,44.0053,44.0273,24400.0
2012-02-17 10:50:00,59.96,59.97,59.95,59.95,7600.0,44.0273,44.0346,44.02,44.02,7600.0
2012-02-17 10:55:00,59.95,59.97,59.93,59.96,13200.0,44.02,44.0346,44.0053,44.0273,13200.0
2012-02-17 11:00:00,59.96,59.97,59.89,59.9,35100.0,44.0273,44.0346,43.9759,43.9832,35100.0
2012-02-17 11:05:00,59.9,59.92,59.89,59.91,9900.0,43.9832,43.9979,43.9759,43.9906,9900.0
2012-02-17 11:10:00,59.91,59.93,59.83,59.83,26600.0,43.9906,44.0053,43.9318,43.9318,26600.0
2012-02-17 11:15:00,59.83,59.85,59.82,59.82,8700.0,43.9318,43.9465,43.9245,43.9245,8700.0
2012-02-17 11:20:00,59.83,59.87,59.78,59.78,12200.0,43.9318,43.9612,43.8951,43.8951,12200.0
2012-02-17 11:25:00,59.78,59.82,59.75,59.82,11300.0,43.8951,43.9245,43.8731,43.9245,11300.0
2012-02-17 11:30:00,59.82,59.82,59.77,59.8,12400.0,43.9245,43.9245,43.8878,43.9098,12400.0
2012-02-17 11:35:00,59.8,59.82,59.8,59.8,9700.0,43.9098,43.9245,43.9098,43.9098,9700.0
2012-02-17 11:40:00,59.81,59.86,59.8,59.85,13700.0,43.9172,43.9539,43.9098,43.9465,13700.0
2012-02-17 11:45:00,59.84,59.85,59.83,59.85,5300.0,43.9392,43.9465,43.9318,43.9465,5300.0
2012-02-17 11:50:00,59.84,59.87,59.84,59.87,11300.0,43.9392,43.9612,43.9392,43.9612,11300.0
2012-02-17 11:55:00,59.88,59.92,59.88,59.88,16700.0,43.9686,43.9979,43.9686,43.9686,16700.0
2012-02-17 12:00:00,59.88,59.88,59.85,59.87,5700.0,43.9686,43.9686,43.9465,43.9612,5700.0
2012-02-17 12:05:00,59.88,59.91,59.88,59.9,7200.0,43.9686,43.9906,43.9686,43.9832,7200.0
2012-02-17 12:10:00,59.9,59.91,59.85,59.87,19800.0,43.9832,43.9906,43.9465,43.9612,19800.0
2012-02-17 12:15:00,59.86,59.87,59.79,59.79,21800.0,43.9539,43.9612,43.9025,43.9025,21800.0
2012-02-17 12:20:00,59.8,59.8,59.77,59.77,6400.0,43.9098,43.9098,43.8878,43.8878,6400.0
2012-02-17 12:25:00,59.77,59.81,59.77,59.81,5000.0,43.8878,43.9172,43.8878,43.9172,5000.0
2012-02-17 12:30:00,59.81,59.85,59.81,59.83,7500.0,43.9172,43.9465,43.9172,43.9318,7500.0
2012-02-17 12:35:00,59.83,59.86,59.82,59.85,9300.0,43.9318,43.9539,43.9245,43.9465,9300.0
2012-02-17 12:40:00,59.86,59.87,59.83,59.84,7700.0,43.9539,43.9612,43.9318,43.9392,7700.0
2012-02-17 12:45:00,59.83,59.89,59.83,59.88,20600.0,43.9318,43.9759,43.9318,43.9686,20600.0
2012-02-17 12:50:00,59.88,59.88,59.83,59.83,15300.0,43.9686,43.9686,43.9318,43.9318,15300.0
2012-02-17 12:55:00,59.83,59.83,59.78,59.79,8200.0,43.9318,43.9318,43.8951,43.9025,8200.0
2012-02-17 13:00:00,59.8,59.8,59.76,59.76,13300.0,43.9098,43.9098,43.8804,43.8804,13300.0
2012-02-17 13:05:00,59.76,59.76,59.73,59.75,8100.0,43.8804,43.8804,43.8584,43.8731,8100.0
2012-02-17 13:10:00,59.75,59.78,59.74,59.78,11100.0,43.8731,43.8951,43.8658,43.8951,11100.0
2012-02-17 13:15:00,59.76,59.78,59.74,59.76,17000.0,43.8804,43.8951,43.8658,43.8804,17000.0
2012-02-17 13:20:00,59.75,59.76,59.73,59.73,9100.0,43.8731,43.8804,43.8584,43.8584,9100.0
2012-02-17 13:25:00,59.73,59.74,59.71,59.72,7600.0,43.8584,43.8658,43.8437,43.8511,7600.0
2012-02-17 13:30:00,59.72,59.79,59.72,59.78,13700.0,43.8511,43.9025,43.8511,43.8951,13700.0
2012-02-17 13:35:00,59.78,59.78,59.73,59.77,28500.0,43.8951,43.8951,43.8584,43.8878,28500.0
2012-02-17 13:40:00,59.76,59.77,59.73,59.76,10200.0,43.8804,43.8878,43.8584,43.8804,10200.0
2012-02-17 13:45:00,59.76,59.79,59.76,59.78,12300.0,43.8804,43.9025,43.8804,43.8951,12300.0
2012-02-17 13:50:00,59.78,59.79,59.78,59.78,6100.0,43.8951,43.9025,43.8951,43.8951,6100.0
2012-02-17 13:55:00,59.79,59.82,59.75,59.76,40700.0,43.9025,43.9245,43.8731,43.8804,40700.0
2012-02-17 14:00:00,59.75,59.81,59.75,59.81,20500.0,43.8731,43.9172,43.8731,43.9172,20500.0
2012-02-17 14:05:00,59.8,59.82,59.79,59.81,15200.0,43.9098,43.9245,43.9025,43.9172,15200.0
2012-02-17 14:10:00,59.81,59.82,59.78,59.78,18700.0,43.9172,43.9245,43.8951,43.8951,18700.0
2012-02-17 14:15:00,59.78,59.79,59.77,59.77,8600.0,43.8951,43.9025,43.8878,43.8878,8600.0
2012-02-17 14:20:00,59.77,59.8,59.77,59.8,13000.0,43.8878,43.9098,43.8878,43.9098,13000.0
2012-02-17 14:25:00,59.8,59.8,59.77,59.8,15500.0,43.9098,43.9098,43.8878,43.9098,15500.0
2012-02-17 14:30:00,59.79,59.82,59.79,59.81,22700.0,43.9025,43.9245,43.9025,43.9172,22700.0
2012-02-17 14:35:00,59.81,59.81,59.78,59.79,15400.0,43.9172,43.9172,43.8951,43.9025,15400.0
2012-02-17 14:40:00,59.78,59.8,59.73,59.74,31900.0,43.8951,43.9098,43.8584,43.8658,31900.0
2012-02-17 14:45:00,59.73,59.77,59.71,59.77,22400.0,43.8584,43.8878,43.8437,43.8878,22400.0
2012-02-17 14:50:00,59.77,59.79,59.77,59.79,13800.0,43.8878,43.9025,43.8878,43.9025,13800.0
2012-02-17 14:55:00,59.78,59.79,59.7,59.75,43800.0,43.8951,43.9025,43.8364,43.8731,43800.0
2012-02-17 15:00:00,59.75,59.78,59.73,59.73,54200.0,43.8731,43.8951,43.8584,43.8584,54200.0
2012-02-17 15:05:00,59.73,59.75,59.73,59.75,16800.0,43.8584,43.8731,43.8584,43.8731,16800.0
2012-02-17 15:10:00,59.74,59.75,59.59,59.62,136000.0,43.8658,43.8731,43.7556,43.7776,136000.0
2012-02-17 15:15:00,59.62,59.67,59.61,59.67,40400.0,43.7776,43.8144,43.7703,43.8144,40400.0
2012-02-17 15:20:00,59.67,59.74,59.67,59.74,36700.0,43.8144,43.8658,43.8144,43.8658,36700.0
2012-02-17 15:25:00,59.74,59.79,59.73,59.78,47200.0,43.8658,43.9025,43.8584,43.8951,47200.0
2012-02-17 15:30:00,59.79,59.8,59.77,59.78,46000.0,43.9025,43.9098,43.8878,43.8951,46000.0
2012-02-17 15:35:00,59.78,59.82,59.74,59.81,148100.0,43.8951,43.9245,43.8658,43.9172,148100.0
2012-02-17 15:40:00,59.8,59.82,59.8,59.8,45200.0,43.9098,43.9245,43.9098,43.9098,45200.0
2012-02-17 15:45:00,59.81,59.87,59.8,59.85,90200.0,43.9172,43.9612,43.9098,43.9465,90200.0
2012-02-17 15:50:00,59.85,59.91,59.83,59.9,113000.0,43.9465,43.9906,43.9318,43.9832,113000.0
2012-02-17 15:55:00,59.91,59.91,59.82,59.83,221400.0,43.9906,43.9906,43.9245,43.9318,221400.0
2012-02-21 09:30:00,59.95,59.99,59.67,59.77,49800.0,44.02,44.0493,43.8144,43.8878,49800.0
2012-02-21 09:35:00,59.77,59.84,59.65,59.67,15100.0,43.8878,43.9392,43.7997,43.8144,15100.0
2012-02-21 09:40:00,59.67,59.67,59.52,59.64,29100.0,43.8144,43.8144,43.7042,43.7923,29100.0
2012-02-21 09:45:00,59.61,59.63,59.49,59.49,41800.0,43.7703,43.785,43.6822,43.6822,41800.0
2012-02-21 09:50:00,59.5,59.53,59.44,59.46,14300.0,43.6895,43.7116,43.6455,43.6602,14300.0
2012-02-21 09:55:00,59.46,59.52,59.43,59.52,18500.0,43.6602,43.7042,43.6381,43.7042,18500.0
2012-02-21 10:00:00,59.53,59.58,59.5,59.51,16300.0,43.7116,43.7483,43.6895,43.6969,16300.0
2012-02-21 10:05:00,59.52,59.55,59.51,59.52,16200.0,43.7042,43.7262,43.6969,43.7042,16200.0
2012-02-21 10:10:00,59.53,59.58,59.52,59.57,10900.0,43.7116,43.7483,43.7042,43.7409,10900.0
2012-02-21 10:15:00,59.58,59.59,59.53,59.53,12900.0,43.7483,43.7556,43.7116,43.7116,12900.0
2012-02-21 10:20:00,59.52,59.53,59.48,59.49,18300.0,43.7042,43.7116,43.6748,43.6822,18300.0
2012-02-21 10:25:00,59.49,59.5,59.43,59.47,22100.0,43.6822,43.6895,43.6381,43.6675,22100.0
2012-02-21 10:30:00,59.47,59.48,59.42,59.48,17200.0,43.6675,43.6748,43.6308,43.6748,17200.0
2012-02-21 10:35:00,59.48,59.54,59.45,59.52,26900.0,43.6748,43.7189,43.6528,43.7042,26900.0
2012-02-21 10:40:00,59.52,59.54,59.48,59.48,24300.0,43.7042,43.7189,43.6748,43.6748,24300.0
2012-02-21 10:45:00,59.49,59.52,59.43,59.44,18500.0,43.6822,43.7042,43.6381,43.6455,18500.0
2012-02-21 10:50:00,59.44,59.46,59.43,59.45,14100.0,43.6455,43.6602,43.6381,43.6528,14100.0
2012-02-21 10:55:00,59.44,59.46,59.41,59.43,21800.0,43.6455,43.6602,43.6234,43.6381,21800.0
2012-02-21 11:00:00,59.43,59.46,59.38,59.39,20800.0,43.6381,43.6602,43.6014,43.6088,20800.0
2012-02-21 11:05:00,59.38,59.39,59.28,59.3,28900.0,43.6014,43.6088,43.528,43.5427,28900.0
2012-02-21 11:10:00,59.31,59.31,59.29,59.3,11600.0,43.55,43.55,43.5353,43.5427,11600.0
2012-02-21 11:15:00,59.3,59.3,59.26,59.28,19500.0,43.5427,43.5427,43.5133,43.528,19500.0
2012-02-21 11:20:00,59.28,59.38,59.28,59.35,21500.0,43.528,43.6014,43.528,43.5794,21500.0
2012-02-21 11:25:00,59.34,59.39,59.33,59.37,16300.0,43.572,43.6088,43.5647,43.5941,16300.0
2012-02-21 11:30:00,59.38,59.45,59.38,59.45,7900.0,43.6014,43.6528,43.6014,43.6528,7900.0
2012-02-21 11:35:00,59.45,59.45,59.42,59.42,14800.0,43.6528,43.6528,43.6308,43.6308,14800.0
2012-02-21 11:40:00,59.43,59.43,59.42,59.42,4900.0,43.6381,43.6381,43.6308,43.6308,4900.0
2012-02-21 11:45:00,59.42,59.43,59.42,59.43,11400.0,43.6308,43.6381,43.6308,43.6381,11400.0
2012-02-21 11:50:00,59.44,59.44,59.42,59.43,6900.0,43.6455,43.6455,43.6308,43.6381,6900.0
2012-02-21 11:55:00,59.43,59.43,59.39,59.39,15700.0,43.6381,43.6381,43.6088,43.6088,15700.0
2012-02-21 12:00:00,59.39,59.42,59.37,59.4,47800.0,43.6088,43.6308,43.5941,43.6161,47800.0
2012-02-21 12:05:00,59.39,59.42,59.38,59.38,13500.0,43.6088,43.6308,43.6014,43.6014,13500.0
2012-02-21 12:10:00,59.38,59.41,59.38,59.41,7300.0,43.6014,43.6234,43.6014,43.6234,7300.0
2012-02-21 12:15:00,59.41,59.44,59.41,59.44,16900.0,43.6234,43.6455,43.6234,43.6455,16900.0
2012-02-21 12:20:00,59.45,59.46,59.42,59.46,9800.0,43.6528,43.6602,43.6308,43.6602,9800.0
2012-02-21 12:25:00,59.46,59.48,59.45,59.48,7300.0,43.6602,43.6748,43.6528,43.6748,7300.0
2012-02-21 12:30:00,59.47,59.48,59.46,59.47,12700.0,43.6675,43.6748,43.6602,43.6675,12700.0
2012-02-21 12:35:00,59.47,59.48,59.42,59.45,11600.0,43.6675,43.6748,43.6308,43.6528,11600.0
2012-02-21 12:40:00,59.45,59.46,59.44,59.44,6000.0,43.6528,43.6602,43.6455,43.6455,6000.0
2012-02-21 12:45:00,59.44,59.45,59.43,59.44,5700.0,43.6455,43.6528,43.6381,43.6455,5700.0
2012-02-21 12:50:00,59.44,59.45,59.43,59.45,9300.0,43.6455,43.6528,43.6381,43.6528,9300.0
2012-02-21 12:55:00,59.45,59.46,59.43,59.43,12000.0,43.6528,43.6602,43.6381,43.6381,12000.0
2012-02-21 13:00:00,59.43,59.45,59.41,59.44,11300.0,43.6381,43.6528,43.6234,43.6455,11300.0
2012-02-21 13:05:00,59.44,59.45,59.44,59.45,7000.0,43.6455,43.6528,43.6455,43.6528,7000.0
2012-02-21 13:10:00,59.44,59.47,59.43,59.46,11000.0,43.6455,43.6675,43.6381,43.6602,11000.0
2012-02-21 13:15:00,59.46,59.47,59.45,59.46,9500.0,43.6602,43.6675,43.6528,43.6602,9500.0
2012-02-21 13:20:00,59.46,59.47,59.44,59.44,7500.0,43.6602,43.6675,43.6455,43.6455,7500.0
2012-02-21 13:25:00,59.44,59.44,59.4,59.4,13900.0,43.6455,43.6455,43.6161,43.6161,13900.0
2012-02-21 13:30:00,59.4,59.43,59.38,59.43,17000.0,43.6161,43.6381,43.6014,43.6381,17000.0
2012-02-21 13:35:00,59.43,59.43,59.42,59.42,8900.0,43.6381,43.6381,43.6308,43.6308,8900.0
2012-02-21 13:40:00,59.42,59.42,59.3,59.32,23400.0,43.6308,43.6308,43.5427,43.5574,23400.0
2012-02-21 13:45:00,59.31,59.32,59.3,59.32,7600.0,43.55,43.5574,43.5427,43.5574,7600.0
2012-02-21 13:50:00,59.33,59.35,59.25,59.25,39300.0,43.5647,43.5794,43.506,43.506,39300.0
2012-02-21 13:55:00,59.25,59.26,59.2,59.24,33500.0,43.506,43.5133,43.4692,43.4986,33500.0
2012-02-21 14:00:00,59.25,59.26,59.22,59.23,19700.0,43.506,43.5133,43.4839,43.4913,19700.0
2012-02-21 14:05:00,59.23,59.23,59.17,59.18,30600.0,43.4913,43.4913,43.4472,43.4546,30600.0
2012-02-21 14:10:00,59.18,59.18,59.11,59.12,32400.0,43.4546,43.4546,43.4032,43.4105,32400.0
2012-02-21 14:15:00,59.12,59.15,59.1,59.15,24300.0,43.4105,43.4325,43.3958,43.4325,24300.0
2012-02-21 14:20:00,59.15,59.15,59.11,59.13,28500.0,43.4325,43.4325,43.4032,43.4178,28500.0
2012-02-21 14:25:00,59.13,59.15,59.11,59.11,22200.0,43.4178,43.4325,43.4032,43.4032,22200.0
2012-02-21 14:30:00,59.11,59.12,59.05,59.05,46600.0,43.4032,43.4105,43.3591,43.3591,46600.0
2012-02-21 14:35:00,59.05,59.05,59.02,59.03,29100.0,43.3591,43.3591,43.3371,43.3444,29100.0
2012-02-21 14:40:00,59.03,59.03,58.98,58.99,43700.0,43.3444,43.3444,43.3077,43.315,43700.0
2012-02-21 14:45:00,59.0,59.04,58.99,59.03,44900.0,43.3224,43.3518,43.315,43.3444,44900.0
2012-02-21 14:50:00,59.04,59.05,59.01,59.02,41400.0,43.3518,43.3591,43.3297,43.3371,41400.0
2012-02-21 14:55:00,59.02,59.07,59.0,59.06,41000.0,43.3371,43.3738,43.3224,43.3664,41000.0
2012-02-21 15:00:00,59.06,59.16,59.06,59.15,33400.0,43.3664,43.4399,43.3664,43.4325,33400.0
2012-02-21 15:05:00,59.15,59.22,59.15,59.2,54000.0,43.4325,43.4839,43.4325,43.4692,54000.0
2012-02-21 15:10:00,59.21,59.22,59.17,59.22,45600.0,43.4766,43.4839,43.4472,43.4839,45600.0
2012-02-21 15:15:00,59.22,59.25,59.21,59.25,24900.0,43.4839,43.506,43.4766,43.506,24900.0
2012-02-21 15:20:00,59.25,59.3,59.24,59.28,34600.0,43.506,43.5427,43.4986,43.528,34600.0
2012-02-21 15:25:00,59.29,59.29,59.16,59.22,47900.0,43.5353,43.5353,43.4399,43.4839,47900.0
2012-02-21 15:30:00,59.22,59.22,59.2,59.2,52600.0,43.4839,43.4839,43.4692,43.4692,52600.0
2012-02-21 15:35:00,59.2,59.25,59.15,59.25,52400.0,43.4692,43.506,43.4325,43.506,52400.0
2012-02-21 15:40:00,59.25,59.27,59.23,59.25,73000.0,43.506,43.5206,43.4913,43.506,73000.0
2012-02-21 15:45:00,59.24,59.31,59.22,59.27,114900.0,43.4986,43.55,43.4839,43.5206,114900.0
2012-02-21 15:50:00,59.27,59.27,59.22,59.26,88900.0,43.5206,43.5206,43.4839,43.5133,88900.0
2012-02-21 15:55:00,59.26,59.3,59.2,59.27,303800.0,43.5133,43.5427,43.4692,43.5206,303800.0
2012-02-22 09:30:00,59.0,59.34,59.0,59.34,35300.0,43.3224,43.572,43.3224,43.572,35300.0
2012-02-22 09:35:00,59.32,59.39,59.28,59.35,13800.0,43.5574,43.6088,43.528,43.5794,13800.0
2012-02-22 09:40:00,59.35,59.58,59.32,59.56,35300.0,43.5794,43.7483,43.5574,43.7336,35300.0
2012-02-22 09:45:00,59.58,59.59,59.45,59.45,45700.0,43.7483,43.7556,43.6528,43.6528,45700.0
2012-02-22 09:50:00,59.45,59.46,59.38,59.4,18800.0,43.6528,43.6602,43.6014,43.6161,18800.0
2012-02-22 09:55:00,59.4,59.49,59.39,59.49,37300.0,43.6161,43.6822,43.6088,43.6822,37300.0
2012-02-22 10:00:00,59.46,59.51,59.36,59.49,60800.0,43.6602,43.6969,43.5867,43.6822,60800.0
2012-02-22 10:05:00,59.5,59.65,59.49,59.62,25300.0,43.6895,43.7997,43.6822,43.7776,25300.0
2012-02-22 10:10:00,59.64,59.75,59.63,59.74,23200.0,43.7923,43.8731,43.785,43.8658,23200.0
2012-02-22 10:15:00,59.73,59.81,59.71,59.74,20000.0,43.8584,43.9172,43.8437,43.8658,20000.0
2012-02-22 10:20:00,59.73,59.73,59.59,59.59,19800.0,43.8584,43.8584,43.7556,43.7556,19800.0
2012-02-22 10:25:00,59.6,59.62,59.53,59.61,29700.0,43.763,43.7776,43.7116,43.7703,29700.0
2012-02-22 10:30:00,59.61,59.61,59.51,59.57,32900.0,43.7703,43.7703,43.6969,43.7409,32900.0
2012-02-22 10:35:00,59.58,59.58,59.5,59.51,22000.0,43.7483,43.7483,43.6895,43.6969,22000.0
2012-02-22 10:40:00,59.52,59.53,59.45,59.46,25100.0,43.7042,43.7116,43.6528,43.6602,25100.0
2012-02-22 10:45:00,59.46,59.5,59.44,59.47,25800.0,43.6602,43.6895,43.6455,43.6675,25800.0
2012-02-22 10:50:00,59.46,59.5,59.4,59.4,16900.0,43.6602,43.6895,43.6161,43.6161,16900.0
2012-02-22 10:55:00,59.4,59.42,59.37,59.39,10100.0,43.6161,43.6308,43.5941,43.6088,10100.0
2012-02-22 11:00:00,59.39,59.39,59.31,59.32,28400.0,43.6088,43.6088,43.55,43.5574,28400.0
2012-02-22 11:05:00,59.31,59.31,59.26,59.29,18400.0,43.55,43.55,43.5133,43.5353,18400.0
2012-02-22 11:10:00,59.28,59.28,59.2,59.2,22700.0,43.528,43.528,43.4692,43.4692,22700.0
2012-02-22 11:15:00,59.2,59.22,59.16,59.18,27900.0,43.4692,43.4839,43.4399,43.4546,27900.0
2012-02-22 11:20:00,59.19,59.25,59.18,59.23,13500.0,43.4619,43.506,43.4546,43.4913,13500.0
2012-02-22 11:25:00,59.23,59.24,59.18,59.19,15200.0,43.4913,43.4986,43.4546,43.4619,15200.0
2012-02-22 11:30:00,59.18,59.21,59.15,59.21,17100.0,43.4546,43.4766,43.4325,43.4766,17100.0
2012-02-22 11:35:00,59.19,59.2,59.13,59.15,20800.0,43.4619,43.4692,43.4178,43.4325,20800.0
2012-02-22 11:40:00,59.15,59.16,59.06,59.1,30300.0,43.4325,43.4399,43.3664,43.3958,30300.0
2012-02-22 11:45:00,59.08,59.08,59.01,59.02,19400.0,43.3811,43.3811,43.3297,43.3371,19400.0
2012-02-22 11:50:00,59.02,59.07,58.99,59.04,30100.0,43.3371,43.3738,43.315,43.3518,30100.0
2012-02-22 11:55:00,59.05,59.05,58.97,58.98,22400.0,43.3591,43.3591,43.3004,43.3077,22400.0
2012-02-22 12:00:00,58.98,58.98,58.91,58.92,23400.0,43.3077,43.3077,43.2563,43.2636,23400.0
2012-02-22 12:05:00,58.93,58.94,58.85,58.86,42000.0,43.271,43.2783,43.2122,43.2196,42000.0
2012-02-22 12:10:00,58.86,58.89,58.85,58.86,14900.0,43.2196,43.2416,43.2122,43.2196,14900.0
2012-02-22 12:15:00,58.87,58.89,58.82,58.87,36400.0,43.2269,43.2416,43.1902,43.2269,36400.0
2012-02-22 12:20:00,58.87,58.91,58.86,58.89,24500.0,43.2269,43.2563,43.2196,43.2416,24500.0
2012-02-22 12:25:00,58.91,58.99,58.91,58.97,30000.0,43.2563,43.315,43.2563,43.3004,30000.0
2012-02-22 12:30:00,58.97,59.01,58.97,59.0,47200.0,43.3004,43.3297,43.3004,43.3224,47200.0
2012-02-22 12:35:00,59.01,59.01,59.0,59.0,44600.0,43.3297,43.3297,43.3224,43.3224,44600.0
2012-02-22 12:40:00,59.01,59.01,59.0,59.0,29700.0,43.3297,43.3297,43.3224,43.3224,29700.0
2012-02-22 12:45:00,59.0,59.02,58.99,59.0,17000.0,43.3224,43.3371,43.315,43.3224,17000.0
2012-02-22 12:50:00,59.0,59.01,58.99,59.01,14600.0,43.3224,43.3297,43.315,43.3297,14600.0
2012-02-22 12:55:00,59.01,59.03,59.0,59.0,13200.0,43.3297,43.3444,43.3224,43.3224,13200.0
2012-02-22 13:00:00,59.01,59.01,58.97,58.99,27600.0,43.3297,43.3297,43.3004,43.315,27600.0
2012-02-22 13:05:00,58.99,59.02,58.96,58.99,20800.0,43.315,43.3371,43.293,43.315,20800.0
2012-02-22 13:10:00,59.0,59.02,58.99,59.01,14800.0,43.3224,43.3371,43.315,43.3297,14800.0
2012-02-22 13:15:00,59.01,59.02,59.0,59.0,32600.0,43.3297,43.3371,43.3224,43.3224,32600.0
2012-02-22 13:20:00,59.01,59.02,59.0,59.0,9300.0,43.3297,43.3371,43.3224,43.3224,9300.0
2012-02-22 13:25:00,59.0,59.03,59.0,59.0,16100.0,43.3224,43.3444,43.3224,43.3224,16100.0
2012-02-22 13:30:00,59.0,59.01,58.93,58.93,16000.0,43.3224,43.3297,43.271,43.271,16000.0
2012-02-22 13:35:00,58.92,58.92,58.89,58.89,16400.0,43.2636,43.2636,43.2416,43.2416,16400.0
2012-02-22 13:40:00,58.9,58.9,58.87,58.87,10200.0,43.249,43.249,43.2269,43.2269,10200.0
2012-02-22 13:45:00,58.87,58.88,58.87,58.88,3400.0,43.2269,43.2343,43.2269,43.2343,3400.0
2012-02-22 13:50:00,58.87,58.96,58.87,58.91,26500.0,43.2269,43.293,43.2269,43.2563,26500.0
2012-02-22 13:55:00,58.91,58.91,58.83,58.84,18000.0,43.2563,43.2563,43.1976,43.2049,18000.0
2012-02-22 14:00:00,58.84,58.84,58.83,58.83,9700.0,43.2049,43.2049,43.1976,43.1976,9700.0
2012-02-22 14:05:00,58.83,58.86,58.82,58.82,48000.0,43.1976,43.2196,43.1902,43.1902,48000.0
2012-02-22 14:10:00,58.83,58.9,58.83,58.88,16800.0,43.1976,43.249,43.1976,43.2343,16800.0
2012-02-22 14:15:00,58.88,58.98,58.88,58.98,14300.0,43.2343,43.3077,43.2343,43.3077,14300.0
2012-02-22 14:20:00,58.98,58.98,58.96,58.98,17800.0,43.3077,43.3077,43.293,43.3077,17800.0
2012-02-22 14:25:00,58.98,59.06,58.97,59.06,30500.0,43.3077,43.3664,43.3004,43.3664,30500.0
2012-02-22 14:30:00,59.07,59.11,59.06,59.08,25400.0,43.3738,43.4032,43.3664,43.3811,25400.0
2012-02-22 14:35:00,59.08,59.11,59.06,59.1,18200.0,43.3811,43.4032,43.3664,43.3958,18200.0
2012-02-22 14:40:00,59.11,59.17,59.1,59.17,22400.0,43.4032,43.4472,43.3958,43.4472,22400.0
2012-02-22 14:45:00,59.17,59.24,59.16,59.22,43800.0,43.4472,43.4986,43.4399,43.4839,43800.0
2012-02-22 14:50:00,59.22,59.23,59.22,59.23,18700.0,43.4839,43.4913,43.4839,43.4913,18700.0
2012-02-22 14:55:00,59.23,59.23,59.1,59.1,25900.0,43.4913,43.4913,43.3958,43.3958,25900.0
2012-02-22 15:00:00,59.1,59.1,59.04,59.09,25900.0,43.3958,43.3958,43.3518,43.3885,25900.0
2012-02-22 15:05:00,59.08,59.09,59.0,59.0,24200.0,43.3811,43.3885,43.3224,43.3224,24200.0
2012-02-22 15:10:00,59.0,59.04,58.97,58.97,29000.0,43.3224,43.3518,43.3004,43.3004,29000.0
2012-02-22 15:15:00,58.97,58.97,58.91,58.91,26900.0,43.3004,43.3004,43.2563,43.2563,26900.0
2012-02-22 15:20:00,58.91,58.92,58.88,58.89,26400.0,43.2563,43.2636,43.2343,43.2416,26400.0
2012-02-22 15:25:00,58.88,58.93,58.82,58.93,29400.0,43.2343,43.271,43.1902,43.271,29400.0
2012-02-22 15:30:00,58.93,58.93,58.86,58.9,31400.0,43.271,43.271,43.2196,43.249,31400.0
2012-02-22 15:35:00,58.91,58.97,58.9,58.94,35900.0,43.2563,43.3004,43.249,43.2783,35900.0
2012-02-22 15:40:00,58.93,58.96,58.9,58.93,48500.0,43.271,43.293,43.249,43.271,48500.0
2012-02-22 15:45:00,58.94,59.02,58.94,59.0,61300.0,43.2783,43.3371,43.2783,43.3224,61300.0
2012-02-22 15:50:00,59.01,59.01,58.93,58.97,64600.0,43.3297,43.3297,43.271,43.3004,64600.0
2012-02-22 15:55:00,58.97,59.0,58.93,58.95,152200.0,43.3004,43.3224,43.271,43.2857,152200.0
2012-02-23 09:30:00,58.88,58.93,58.6,58.73,71900.0,43.2343,43.271,43.0287,43.1241,71900.0
2012-02-23 09:35:00,58.79,59.0,58.76,58.97,30400.0,43.1682,43.3224,43.1462,43.3004,30400.0
2012-02-23 09:40:00,58.97,59.04,58.84,58.85,24600.0,43.3004,43.3518,43.2049,43.2122,24600.0
2012-02-23 09:45:00,58.84,58.85,58.64,58.74,48000.0,43.2049,43.2122,43.0581,43.1315,48000.0
2012-02-23 09:50:00,58.75,58.82,58.75,58.76,19100.0,43.1388,43.1902,43.1388,43.1462,19100.0
2012-02-23 09:55:00,58.76,58.79,58.69,58.76,24800.0,43.1462,43.1682,43.0948,43.1462,24800.0
2012-02-23 10:00:00,58.76,58.88,58.74,58.86,22600.0,43.1462,43.2343,43.1315,43.2196,22600.0
2012-02-23 10:05:00,58.86,59.25,58.86,59.25,90200.0,43.2196,43.506,43.2196,43.506,90200.0
2012-02-23 10:10:00,59.26,59.43,59.22,59.41,39600.0,43.5133,43.6381,43.4839,43.6234,39600.0
2012-02-23 10:15:00,59.42,59.5,59.37,59.37,56400.0,43.6308,43.6895,43.5941,43.5941,56400.0
2012-02-23 10:20:00,59.38,59.43,59.36,59.4,19800.0,43.6014,43.6381,43.5867,43.6161,19800.0
2012-02-23 10:25:00,59.4,59.44,59.27,59.27,19100.0,43.6161,43.6455,43.5206,43.5206,19100.0
2012-02-23 10:30:00,59.26,59.3,59.23,59.24,17900.0,43.5133,43.5427,43.4913,43.4986,17900.0
2012-02-23 10:35:00,59.23,59.23,59.09,59.14,15200.0,43.4913,43.4913,43.3885,43.4252,15200.0
2012-02-23 10:40:00,59.14,59.16,59.04,59.06,16200.0,43.4252,43.4399,43.3518,43.3664,16200.0
2012-02-23 10:45:00,59.05,59.09,58.99,59.08,19500.0,43.3591,43.3885,43.315,43.3811,19500.0
2012-02-23 10:50:00,59.08,59.21,59.08,59.21,25400.0,43.3811,43.4766,43.3811,43.4766,25400.0
2012-02-23 10:55:00,59.22,59.3,59.21,59.26,24400.0,43.4839,43.5427,43.4766,43.5133,24400.0
2012-02-23 11:00:00,59.26,59.28,59.21,59.21,12500.0,43.5133,43.528,43.4766,43.4766,12500.0
2012-02-23 11:05:00,59.21,59.23,59.18,59.23,21900.0,43.4766,43.4913,43.4546,43.4913,21900.0
2012-02-23 11:10:00,59.24,59.31,59.23,59.26,22500.0,43.4986,43.55,43.4913,43.5133,22500.0
2012-02-23 11:15:00,59.26,59.28,59.21,59.24,13800.0,43.5133,43.528,43.4766,43.4986,13800.0
2012-02-23 11:20:00,59.23,59.29,59.2,59.26,34000.0,43.4913,43.5353,43.4692,43.5133,34000.0
2012-02-23 11:25:00,59.25,59.25,59.18,59.21,16500.0,43.506,43.506,43.4546,43.4766,16500.0
2012-02-23 11:30:00,59.21,59.21,59.16,59.18,10700.0,43.4766,43.4766,43.4399,43.4546,10700.0
2012-02-23 11:35:00,59.18,59.18,59.13,59.15,14800.0,43.4546,43.4546,43.4178,43.4325,14800.0
2012-02-23 11:40:00,59.16,59.2,59.1,59.1,20400.0,43.4399,43.4692,43.3958,43.3958,20400.0
2012-02-23 11:45:00,59.11,59.17,59.08,59.15,16700.0,43.4032,43.4472,43.3811,43.4325,16700.0
2012-02-23 11:50:00,59.15,59.19,59.14,59.14,18500.0,43.4325,43.4619,43.4252,43.4252,18500.0
2012-02-23 11:55:00,59.13,59.14,59.1,59.12,10200.0,43.4178,43.4252,43.3958,43.4105,10200.0
2012-02-23 12:00:00,59.13,59.16,59.12,59.13,8000.0,43.4178,43.4399,43.4105,43.4178,8000.0
2012-02-23 12:05:00,59.13,59.13,59.1,59.11,7600.0,43.4178,43.4178,43.3958,43.4032,7600.0
2012-02-23 12:10:00,59.12,59.12,59.08,59.09,6600.0,43.4105,43.4105,43.3811,43.3885,6600.0
2012-02-23 12:15:00,59.08,59.09,59.05,59.09,13700.0,43.3811,43.3885,43.3591,43.3885,13700.0
2012-02-23 12:20:00,59.09,59.1,59.0,59.02,33600.0,43.3885,43.3958,43.3224,43.3371,33600.0
2012-02-23 12:25:00,59.03,59.03,58.95,58.96,46600.0,43.3444,43.3444,43.2857,43.293,46600.0
2012-02-23 12:30:00,58.96,58.98,58.81,58.85,96800.0,43.293,43.3077,43.1829,43.2122,96800.0
2012-02-23 12:35:00,58.85,58.87,58.78,58.87,48100.0,43.2122,43.2269,43.1608,43.2269,48100.0
2012-02-23 12:40:00,58.88,58.92,58.88,58.91,18400.0,43.2343,43.2636,43.2343,43.2563,18400.0
2012-02-23 12:45:00,58.9,58.93,58.84,58.85,27600.0,43.249,43.271,43.2049,43.2122,27600.0
2012-02-23 12:50:00,58.85,58.9,58.81,58.83,32100.0,43.2122,43.249,43.1829,43.1976,32100.0
2012-02-23 12:55:00,58.82,58.87,58.8,58.87,17700.0,43.1902,43.2269,43.1755,43.2269,17700.0
2012-02-23 13:00:00,58.87,58.93,58.87,58.91,20100.0,43.2269,43.271,43.2269,43.2563,20100.0
2012-02-23 13:05:00,58.91,58.92,58.89,58.89,9100.0,43.2563,43.2636,43.2416,43.2416,9100.0
2012-02-23 13:10:00,58.9,58.93,58.88,58.93,19900.0,43.249,43.271,43.2343,43.271,19900.0
2012-02-23 13:15:00,58.93,58.93,58.91,58.92,12500.0,43.271,43.271,43.2563,43.2636,12500.0
2012-02-23 13:20:00,58.92,58.94,58.91,58.94,16900.0,43.2636,43.2783,43.2563,43.2783,16900.0
2012-02-23 13:25:00,58.94,58.94,58.88,58.89,22400.0,43.2783,43.2783,43.2343,43.2416,22400.0
2012-02-23 13:30:00,58.89,58.92,58.88,58.92,16800.0,43.2416,43.2636,43.2343,43.2636,16800.0
2012-02-23 13:35:00,58.91,58.93,58.88,58.92,14300.0,43.2563,43.271,43.2343,43.2636,14300.0
2012-02-23 13:40:00,58.92,58.94,58.88,58.9,29100.0,43.2636,43.2783,43.2343,43.249,29100.0
2012-02-23 13:45:00,58.9,58.94,58.87,58.92,13500.0,43.249,43.2783,43.2269,43.2636,13500.0
2012-02-23 13:50:00,58.92,58.96,58.91,58.95,13200.0,43.2636,43.293,43.2563,43.2857,13200.0
2012-02-23 13:55:00,58.96,58.96,58.9,58.91,21000.0,43.293,43.293,43.249,43.2563,21000.0
2012-02-23 14:00:00,58.91,58.95,58.86,58.87,23300.0,43.2563,43.2857,43.2196,43.2269,23300.0
2012-02-23 14:05:00,58.87,58.92,58.86,58.92,21100.0,43.2269,43.2636,43.2196,43.2636,21100.0
2012-02-23 14:10:00,58.91,58.95,58.91,58.93,27600.0,43.2563,43.2857,43.2563,43.271,27600.0
2012-02-23 14:15:00,58.92,58.98,58.92,58.98,13400.0,43.2636,43.3077,43.2636,43.3077,13400.0
2012-02-23 14:20:00,58.98,59.0,58.96,58.98,13100.0,43.3077,43.3224,43.293,43.3077,13100.0
2012-02-23 14:25:00,58.98,59.03,58.97,59.03,12400.0,43.3077,43.3444,43.3004,43.3444,12400.0
2012-02-23 14:30:00,59.03,59.03,58.97,58.99,17300.0,43.3444,43.3444,43.3004,43.315,17300.0
2012-02-23 14:35:00,58.99,59.07,58.99,59.07,16000.0,43.315,43.3738,43.315,43.3738,16000.0
2012-02-23 14:40:00,59.07,59.08,58.98,59.01,23100.0,43.3738,43.3811,43.3077,43.3297,23100.0
2012-02-23 14:45:00,59.02,59.07,59.01,59.03,13400.0,43.3371,43.3738,43.3297,43.3444,13400.0
2012-02-23 14:50:00,59.04,59.09,59.03,59.09,18600.0,43.3518,43.3885,43.3444,43.3885,18600.0
2012-02-23 14:55:00,59.09,59.09,58.98,59.0,37400.0,43.3885,43.3885,43.3077,43.3224,37400.0
2012-02-23 15:00:00,59.0,59.02,59.0,59.02,16900.0,43.3224,43.3371,43.3224,43.3371,16900.0
2012-02-23 15:05:00,59.01,59.09,59.01,59.09,19800.0,43.3297,43.3885,43.3297,43.3885,19800.0
2012-02-23 15:10:00,59.08,59.12,59.04,59.04,28700.0,43.3811,43.4105,43.3518,43.3518,28700.0
2012-02-23 15:15:00,59.05,59.06,59.0,59.01,30700.0,43.3591,43.3664,43.3224,43.3297,30700.0
2012-02-23 15:20:00,59.02,59.04,58.98,59.0,41400.0,43.3371,43.3518,43.3077,43.3224,41400.0
2012-02-23 15:25:00,59.0,59.05,59.0,59.05,31600.0,43.3224,43.3591,43.3224,43.3591,31600.0
2012-02-23 15:30:00,59.05,59.09,59.03,59.03,34900.0,43.3591,43.3885,43.3444,43.3444,34900.0
2012-02-23 15:35:00,59.02,59.03,59.0,59.01,39100.0,43.3371,43.3444,43.3224,43.3297,39100.0
2012-02-23 15:40:00,59.01,59.07,58.99,58.99,69500.0,43.3297,43.3738,43.315,43.315,69500.0
2012-02-23 15:45:00,58.99,59.07,58.95,59.07,79300.0,43.315,43.3738,43.2857,43.3738,79300.0
2012-02-23 15:50:00,59.06,59.07,58.99,59.05,80700.0,43.3664,43.3738,43.315,43.3591,80700.0
2012-02-23 15:55:00,59.04,59.06,58.97,58.99,342000.0,43.3518,43.3664,43.3004,43.315,342000.0
2012-02-24 09:30:00,58.98,59.29,58.86,59.27,45600.0,43.3077,43.5353,43.2196,43.5206,45600.0
2012-02-24 09:35:00,59.27,59.27,58.96,58.96,35500.0,43.5206,43.5206,43.293,43.293,35500.0
2012-02-24 09:40:00,58.98,58.98,58.85,58.92,20000.0,43.3077,43.3077,43.2122,43.2636,20000.0
2012-02-24 09:45:00,58.93,58.98,58.88,58.98,34400.0,43.271,43.3077,43.2343,43.3077,34400.0
2012-02-24 09:50:00,58.98,59.0,58.97,58.99,13700.0,43.3077,43.3224,43.3004,43.315,13700.0
2012-02-24 09:55:00,58.98,59.07,58.96,59.07,17000.0,43.3077,43.3738,43.293,43.3738,17000.0
2012-02-24 10:00:00,59.07,59.11,58.97,59.02,38000.0,43.3738,43.4032,43.3004,43.3371,38000.0
2012-02-24 10:05:00,59.02,59.02,58.97,59.01,23600.0,43.3371,43.3371,43.3004,43.3297,23600.0
2012-02-24 10:10:00,59.02,59.03,58.98,59.01,13500.0,43.3371,43.3444,43.3077,43.3297,13500.0
2012-02-24 10:15:00,58.99,59.02,58.93,58.93,11700.0,43.315,43.3371,43.271,43.271,11700.0
2012-02-24 10:20:00,58.92,59.0,58.91,58.97,26200.0,43.2636,43.3224,43.2563,43.3004,26200.0
2012-02-24 10:25:00,58.97,58.97,58.78,58.8,34200.0,43.3004,43.3004,43.1608,43.1755,34200.0
2012-02-24 10:30:00,58.8,58.86,58.8,58.82,11000.0,43.1755,43.2196,43.1755,43.1902,11000.0
2012-02-24 10:35:00,58.82,58.89,58.77,58.89,17900.0,43.1902,43.2416,43.1535,43.2416,17900.0
2012-02-24 10:40:00,58.9,58.91,58.89,58.91,6600.0,43.249,43.2563,43.2416,43.2563,6600.0
2012-02-24 10:45:00,58.91,58.93,58.86,58.93,13400.0,43.2563,43.271,43.2196,43.271,13400.0
2012-02-24 10:50:00,58.93,58.98,58.92,58.96,33600.0,43.271,43.3077,43.2636,43.293,33600.0
2012-02-24 10:55:00,58.95,58.98,58.9,58.92,15000.0,43.2857,43.3077,43.249,43.2636,15000.0
2012-02-24 11:00:00,58.92,59.02,58.92,59.01,16000.0,43.2636,43.3371,43.2636,43.3297,16000.0
2012-02-24 11:05:00,59.0,59.03,59.0,59.01,16700.0,43.3224,43.3444,43.3224,43.3297,16700.0
2012-02-24 11:10:00,59.01,59.02,58.98,58.98,9200.0,43.3297,43.3371,43.3077,43.3077,9200.0
2012-02-24 11:15:00,58.99,58.99,58.98,58.98,2100.0,43.315,43.315,43.3077,43.3077,2100.0
2012-02-24 11:20:00,58.98,58.98,58.95,58.97,8100.0,43.3077,43.3077,43.2857,43.3004,8100.0
2012-02-24 11:25:00,58.97,58.99,58.97,58.99,10400.0,43.3004,43.315,43.3004,43.315,10400.0
2012-02-24 11:30:00,58.99,58.99,58.96,58.96,9900.0,43.315,43.315,43.293,43.293,9900.0
2012-02-24 11:35:00,58.97,58.99,58.97,58.98,10700.0,43.3004,43.315,43.3004,43.3077,10700.0
2012-02-24 11:40:00,58.97,58.98,58.95,58.96,6000.0,43.3004,43.3077,43.2857,43.293,6000.0
2012-02-24 11:45:00,58.96,58.98,58.96,58.97,12000.0,43.293,43.3077,43.293,43.3004,12000.0
2012-02-24 11:50:00,58.97,58.99,58.97,58.98,9100.0,43.3004,43.315,43.3004,43.3077,9100.0
2012-02-24 11:55:00,58.99,59.02,58.98,59.01,12700.0,43.315,43.3371,43.3077,43.3297,12700.0
2012-02-24 12:00:00,59.01,59.02,58.99,59.0,11300.0,43.3297,43.3371,43.315,43.3224,11300.0
2012-02-24 12:05:00,59.0,59.05,59.0,59.05,17900.0,43.3224,43.3591,43.3224,43.3591,17900.0
2012-02-24 12:10:00,59.05,59.05,59.01,59.02,15500.0,43.3591,43.3591,43.3297,43.3371,15500.0
2012-02-24 12:15:00,59.02,59.04,59.0,59.03,14200.0,43.3371,43.3518,43.3224,43.3444,14200.0
2012-02-24 12:20:00,59.03,59.04,58.98,58.99,12500.0,43.3444,43.3518,43.3077,43.315,12500.0
2012-02-24 12:25:00,58.99,58.99,58.93,58.98,50000.0,43.315,43.315,43.271,43.3077,50000.0
2012-02-24 12:30:00,58.98,58.98,58.94,58.95,33400.0,43.3077,43.3077,43.2783,43.2857,33400.0
2012-02-24 12:35:00,58.94,58.95,58.94,58.95,3100.0,43.2783,43.2857,43.2783,43.2857,3100.0
2012-02-24 12:40:00,58.95,58.95,58.92,58.93,30000.0,43.2857,43.2857,43.2636,43.271,30000.0
2012-02-24 12:45:00,58.94,58.98,58.93,58.93,29900.0,43.2783,43.3077,43.271,43.271,29900.0
2012-02-24 12:50:00,58.93,58.94,58.84,58.85,72400.0,43.271,43.2783,43.2049,43.2122,72400.0
2012-02-24 12:55:00,58.85,58.86,58.84,58.84,10200.0,43.2122,43.2196,43.2049,43.2049,10200.0
2012-02-24 13:00:00,58.84,58.87,58.82,58.85,37500.0,43.2049,43.2269,43.1902,43.2122,37500.0
2012-02-24 13:05:00,58.84,58.86,58.81,58.86,17800.0,43.2049,43.2196,43.1829,43.2196,17800.0
2012-02-24 13:10:00,58.86,58.86,58.82,58.82,14900.0,43.2196,43.2196,43.1902,43.1902,14900.0
2012-02-24 13:15:00,58.82,58.82,58.78,58.79,9100.0,43.1902,43.1902,43.1608,43.1682,9100.0
2012-02-24 13:20:00,58.8,58.81,58.78,58.79,34700.0,43.1755,43.1829,43.1608,43.1682,34700.0
2012-02-24 13:25:00,58.79,58.79,58.72,58.72,10800.0,43.1682,43.1682,43.1168,43.1168,10800.0
2012-02-24 13:30:00,58.72,58.73,58.7,58.7,17500.0,43.1168,43.1241,43.1021,43.1021,17500.0
2012-02-24 13:35:00,58.71,58.72,58.7,58.71,11700.0,43.1095,43.1168,43.1021,43.1095,11700.0
2012-02-24 13:40:00,58.71,58.72,58.7,58.7,6300.0,43.1095,43.1168,43.1021,43.1021,6300.0
2012-02-24 13:45:00,58.71,58.73,58.7,58.71,13300.0,43.1095,43.1241,43.1021,43.1095,13300.0
2012-02-24 13:50:00,58.72,58.73,58.71,58.72,25500.0,43.1168,43.1241,43.1095,43.1168,25500.0
2012-02-24 13:55:00,58.73,58.75,58.72,58.74,14800.0,43.1241,43.1388,43.1168,43.1315,14800.0
2012-02-24 14:00:00,58.75,58.79,58.74,58.78,24000.0,43.1388,43.1682,43.1315,43.1608,24000.0
2012-02-24 14:05:00,58.78,58.79,58.75,58.76,8700.0,43.1608,43.1682,43.1388,43.1462,8700.0
2012-02-24 14:10:00,58.76,58.77,58.75,58.76,6000.0,43.1462,43.1535,43.1388,43.1462,6000.0
2012-02-24 14:15:00,58.76,58.76,58.75,58.75,13200.0,43.1462,43.1462,43.1388,43.1388,13200.0
2012-02-24 14:20:00,58.75,58.76,58.65,58.66,28500.0,43.1388,43.1462,43.0654,43.0727,28500.0
2012-02-24 14:25:00,58.65,58.65,58.59,58.61,41400.0,43.0654,43.0654,43.0213,43.036,41400.0
2012-02-24 14:30:00,58.61,58.61,58.51,58.51,37100.0,43.036,43.036,42.9626,42.9626,37100.0
2012-02-24 14:35:00,58.52,58.53,58.41,58.5,62600.0,42.9699,42.9773,42.8892,42.9553,62600.0
2012-02-24 14:40:00,58.5,58.53,58.46,58.53,17200.0,42.9553,42.9773,42.9259,42.9773,17200.0
2012-02-24 14:45:00,58.53,58.66,58.52,58.66,18900.0,42.9773,43.0727,42.9699,43.0727,18900.0
2012-02-24 14:50:00,58.65,58.66,58.51,58.51,18100.0,43.0654,43.0727,42.9626,42.9626,18100.0
2012-02-24 14:55:00,58.51,58.6,58.49,58.57,31000.0,42.9626,43.0287,42.9479,43.0067,31000.0
2012-02-24 15:00:00,58.57,58.61,58.56,58.57,19600.0,43.0067,43.036,42.9993,43.0067,19600.0
2012-02-24 15:05:00,58.57,58.66,58.57,58.65,16300.0,43.0067,43.0727,43.0067,43.0654,16300.0
2012-02-24 15:10:00,58.65,58.65,58.61,58.65,17100.0,43.0654,43.0654,43.036,43.0654,17100.0
2012-02-24 15:15:00,58.65,58.68,58.64,58.67,17300.0,43.0654,43.0874,43.0581,43.0801,17300.0
2012-02-24 15:20:00,58.66,58.68,58.66,58.66,17800.0,43.0727,43.0874,43.0727,43.0727,17800.0
2012-02-24 15:25:00,58.67,58.68,58.66,58.67,16600.0,43.0801,43.0874,43.0727,43.0801,16600.0
2012-02-24 15:30:00,58.67,58.67,58.6,58.67,42800.0,43.0801,43.0801,43.0287,43.0801,42800.0
2012-02-24 15:35:00,58.67,58.68,58.59,58.65,63100.0,43.0801,43.0874,43.0213,43.0654,63100.0
2012-02-24 15:40:00,58.65,58.7,58.61,58.69,52300.0,43.0654,43.1021,43.036,43.0948,52300.0
2012-02-24 15:45:00,58.69,58.71,58.65,58.7,52700.0,43.0948,43.1095,43.0654,43.1021,52700.0
2012-02-24 15:50:00,58.7,58.7,58.62,58.62,60000.0,43.1021,43.1021,43.0434,43.0434,60000.0
2012-02-24 15:55:00,58.63,58.64,58.6,58.61,221900.0,43.0507,43.0581,43.0287,43.036,221900.0
2012-02-27 09:30:00,58.31,58.48,58.26,58.26,41900.0,42.8157,42.9406,42.779,42.779,41900.0
2012-02-27 09:35:00,58.25,58.26,58.08,58.09,17900.0,42.7717,42.779,42.6469,42.6542,17900.0
2012-02-27 09:40:00,58.06,58.11,57.92,57.92,40600.0,42.6322,42.6689,42.5294,42.5294,40600.0
2012-02-27 09:45:00,57.92,58.1,57.92,57.98,36400.0,42.5294,42.6615,42.5294,42.5734,36400.0
2012-02-27 09:50:00,57.97,58.13,57.97,58.1,18800.0,42.5661,42.6836,42.5661,42.6615,18800.0
2012-02-27 09:55:00,58.09,58.21,58.05,58.2,12000.0,42.6542,42.7423,42.6248,42.735,12000.0
2012-02-27 10:00:00,58.2,58.24,58.11,58.2,19400.0,42.735,42.7643,42.6689,42.735,19400.0
2012-02-27 10:05:00,58.21,58.35,58.21,58.3,133400.0,42.7423,42.8451,42.7423,42.8084,133400.0
2012-02-27 10:10:00,58.31,58.46,58.31,58.44,23000.0,42.8157,42.9259,42.8157,42.9112,23000.0
2012-02-27 10:15:00,58.44,58.47,58.39,58.45,14100.0,42.9112,42.9332,42.8745,42.9185,14100.0
2012-02-27 10:20:00,58.44,58.48,58.39,58.46,53000.0,42.9112,42.9406,42.8745,42.9259,53000.0
2012-02-27 10:25:00,58.45,58.5,58.41,58.48,40300.0,42.9185,42.9553,42.8892,42.9406,40300.0
2012-02-27 10:30:00,58.48,58.56,58.48,58.53,14800.0,42.9406,42.9993,42.9406,42.9773,14800.0
2012-02-27 10:35:00,58.53,58.64,58.53,58.64,11200.0,42.9773,43.0581,42.9773,43.0581,11200.0
2012-02-27 10:40:00,58.62,58.67,58.5,58.53,86300.0,43.0434,43.0801,42.9553,42.9773,86300.0
2012-02-27 10:45:00,58.53,58.6,58.53,58.6,57700.0,42.9773,43.0287,42.9773,43.0287,57700.0
2012-02-27 10:50:00,58.59,58.59,58.47,58.47,31300.0,43.0213,43.0213,42.9332,42.9332,31300.0
2012-02-27 10:55:00,58.47,58.5,58.46,58.49,55100.0,42.9332,42.9553,42.9259,42.9479,55100.0
2012-02-27 11:00:00,58.48,58.49,58.41,58.43,33100.0,42.9406,42.9479,42.8892,42.9039,33100.0
2012-02-27 11:05:00,58.44,58.52,58.44,58.5,31000.0,42.9112,42.9699,42.9112,42.9553,31000.0
2012-02-27 11:10:00,58.49,58.51,58.46,58.49,21300.0,42.9479,42.9626,42.9259,42.9479,21300.0
2012-02-27 11:15:00,58.49,58.53,58.47,58.53,30900.0,42.9479,42.9773,42.9332,42.9773,30900.0
2012-02-27 11:20:00,58.53,58.63,58.53,58.63,21700.0,42.9773,43.0507,42.9773,43.0507,21700.0
2012-02-27 11:25:00,58.62,58.62,58.51,58.52,14500.0,43.0434,43.0434,42.9626,42.9699,14500.0
2012-02-27 11:30:00,58.52,58.54,58.49,58.52,13100.0,42.9699,42.9846,42.9479,42.9699,13100.0
2012-02-27 11:35:00,58.52,58.62,58.52,58.6,8500.0,42.9699,43.0434,42.9699,43.0287,8500.0
2012-02-27 11:40:00,58.6,58.71,58.6,58.63,13100.0,43.0287,43.1095,43.0287,43.0507,13100.0
2012-02-27 11:45:00,58.63,58.64,58.59,58.6,13600.0,43.0507,43.0581,43.0213,43.0287,13600.0
2012-02-27 11:50:00,58.6,58.6,58.55,58.57,22700.0,43.0287,43.0287,42.992,43.0067,22700.0
2012-02-27 11:55:00,58.57,58.59,58.53,58.58,14800.0,43.0067,43.0213,42.9773,43.014,14800.0
2012-02-27 12:00:00,58.58,58.69,58.58,58.69,11300.0,43.014,43.0948,43.014,43.0948,11300.0
2012-02-27 12:05:00,58.69,58.74,58.67,58.68,17100.0,43.0948,43.1315,43.0801,43.0874,17100.0
2012-02-27 12:10:00,58.67,58.71,58.62,58.66,68700.0,43.0801,43.1095,43.0434,43.0727,68700.0
2012-02-27 12:15:00,58.66,58.68,58.65,58.65,8400.0,43.0727,43.0874,43.0654,43.0654,8400.0
2012-02-27 12:20:00,58.66,58.67,58.65,58.67,4800.0,43.0727,43.0801,43.0654,43.0801,4800.0
2012-02-27 12:25:00,58.67,58.71,58.65,58.7,14600.0,43.0801,43.1095,43.0654,43.1021,14600.0
2012-02-27 12:30:00,58.7,58.71,58.66,58.66,8100.0,43.1021,43.1095,43.0727,43.0727,8100.0
2012-02-27 12:35:00,58.66,58.73,58.66,58.7,8600.0,43.0727,43.1241,43.0727,43.1021,8600.0
2012-02-27 12:40:00,58.7,58.72,58.69,58.71,9900.0,43.1021,43.1168,43.0948,43.1095,9900.0
2012-02-27 12:45:00,58.71,58.75,58.71,58.75,13700.0,43.1095,43.1388,43.1095,43.1388,13700.0
2012-02-27 12:50:00,58.74,58.83,58.74,58.77,33600.0,43.1315,43.1976,43.1315,43.1535,33600.0
2012-02-27 12:55:00,58.77,58.78,58.74,58.77,13000.0,43.1535,43.1608,43.1315,43.1535,13000.0
2012-02-27 13:00:00,58.77,58.78,58.71,58.71,11900.0,43.1535,43.1608,43.1095,43.1095,11900.0
2012-02-27 13:05:00,58.72,58.72,58.68,58.69,6700.0,43.1168,43.1168,43.0874,43.0948,6700.0
2012-02-27 13:10:00,58.69,58.72,58.69,58.72,9400.0,43.0948,43.1168,43.0948,43.1168,9400.0
2012-02-27 13:15:00,58.71,58.72,58.7,58.72,3300.0,43.1095,43.1168,43.1021,43.1168,3300.0
2012-02-27 13:20:00,58.72,58.76,58.72,58.76,8100.0,43.1168,43.1462,43.1168,43.1462,8100.0
2012-02-27 13:25:00,58.75,58.8,58.75,58.78,12700.0,43.1388,43.1755,43.1388,43.1608,12700.0
2012-02-27 13:30:00,58.77,58.79,58.76,58.78,18100.0,43.1535,43.1682,43.1462,43.1608,18100.0
2012-02-27 13:35:00,58.78,58.81,58.78,58.81,5100.0,43.1608,43.1829,43.1608,43.1829,5100.0
2012-02-27 13:40:00,58.81,58.84,58.77,58.84,16800.0,43.1829,43.2049,43.1535,43.2049,16800.0
2012-02-27 13:45:00,58.83,58.84,58.8,58.82,9800.0,43.1976,43.2049,43.1755,43.1902,9800.0
2012-02-27 13:50:00,58.83,58.83,58.79,58.79,11100.0,43.1976,43.1976,43.1682,43.1682,11100.0
2012-02-27 13:55:00,58.79,58.8,58.77,58.78,8400.0,43.1682,43.1755,43.1535,43.1608,8400.0
2012-02-27 14:00:00,58.78,58.79,58.75,58.76,13700.0,43.1608,43.1682,43.1388,43.1462,13700.0
2012-02-27 14:05:00,58.76,58.77,58.75,58.75,12400.0,43.1462,43.1535,43.1388,43.1388,12400.0
2012-02-27 14:10:00,58.76,58.76,58.75,58.75,8900.0,43.1462,43.1462,43.1388,43.1388,8900.0
2012-02-27 14:15:00,58.75,58.76,58.74,58.74,13000.0,43.1388,43.1462,43.1315,43.1315,13000.0
2012-02-27 14:20:00,58.74,58.75,58.74,58.74,9200.0,43.1315,43.1388,43.1315,43.1315,9200.0
2012-02-27 14:25:00,58.75,58.76,58.74,58.76,13700.0,43.1388,43.1462,43.1315,43.1462,13700.0
2012-02-27 14:30:00,58.75,58.76,58.68,58.7,27200.0,43.1388,43.1462,43.0874,43.1021,27200.0
2012-02-27 14:35:00,58.71,58.71,58.63,58.63,18200.0,43.1095,43.1095,43.0507,43.0507,18200.0
2012-02-27 14:40:00,58.63,58.66,58.63,58.66,25100.0,43.0507,43.0727,43.0507,43.0727,25100.0
2012-02-27 14:45:00,58.67,58.68,58.64,58.65,21400.0,43.0801,43.0874,43.0581,43.0654,21400.0
2012-02-27 14:50:00,58.65,58.66,58.63,58.64,27700.0,43.0654,43.0727,43.0507,43.0581,27700.0
2012-02-27 14:55:00,58.65,58.65,58.62,58.63,16100.0,43.0654,43.0654,43.0434,43.0507,16100.0
2012-02-27 15:00:00,58.64,58.74,58.63,58.71,29200.0,43.0581,43.1315,43.0507,43.1095,29200.0
2012-02-27 15:05:00,58.71,58.71,58.62,58.63,23000.0,43.1095,43.1095,43.0434,43.0507,23000.0
2012-02-27 15:10:00,58.63,58.64,58.55,58.55,24200.0,43.0507,43.0581,42.992,42.992,24200.0
2012-02-27 15:15:00,58.55,58.59,58.51,58.59,39700.0,42.992,43.0213,42.9626,43.0213,39700.0
2012-02-27 15:20:00,58.58,58.61,58.57,58.58,30400.0,43.014,43.036,43.0067,43.014,30400.0
2012-02-27 15:25:00,58.58,58.61,58.57,58.58,24600.0,43.014,43.036,43.0067,43.014,24600.0
2012-02-27 15:30:00,58.59,58.63,58.57,58.59,39400.0,43.0213,43.0507,43.0067,43.0213,39400.0
2012-02-27 15:35:00,58.59,58.65,58.59,58.63,32900.0,43.0213,43.0654,43.0213,43.0507,32900.0
2012-02-27 15:40:00,58.63,58.64,58.59,58.6,40900.0,43.0507,43.0581,43.0213,43.0287,40900.0
2012-02-27 15:45:00,58.59,58.6,58.53,58.58,67900.0,43.0213,43.0287,42.9773,43.014,67900.0
2012-02-27 15:50:00,58.59,58.63,58.58,58.59,62300.0,43.0213,43.0507,43.014,43.0213,62300.0
2012-02-27 15:55:00,58.6,58.63,58.56,58.58,197200.0,43.0287,43.0507,42.9993,43.014,197200.0
2012-02-28 09:30:00,58.66,58.82,58.61,58.62,51600.0,43.0727,43.1902,43.036,43.0434,51600.0
2012-02-28 09:35:00,58.66,58.67,58.51,58.56,25000.0,43.0727,43.0801,42.9626,42.9993,25000.0
2012-02-28 09:40:00,58.59,58.62,58.28,58.29,20500.0,43.0213,43.0434,42.7937,42.8011,20500.0
2012-02-28 09:45:00,58.3,58.55,58.3,58.51,44000.0,42.8084,42.992,42.8084,42.9626,44000.0
2012-02-28 09:50:00,58.52,58.59,58.46,58.47,30500.0,42.9699,43.0213,42.9259,42.9332,30500.0
2012-02-28 09:55:00,58.46,58.52,58.42,58.52,16200.0,42.9259,42.9699,42.8965,42.9699,16200.0
2012-02-28 10:00:00,58.54,58.62,58.49,58.54,30300.0,42.9846,43.0434,42.9479,42.9846,30300.0
2012-02-28 10:05:00,58.53,58.58,58.41,58.43,31900.0,42.9773,43.014,42.8892,42.9039,31900.0
2012-02-28 10:10:00,58.44,58.51,58.4,58.43,18000.0,42.9112,42.9626,42.8818,42.9039,18000.0
2012-02-28 10:15:00,58.44,58.49,58.41,58.49,8900.0,42.9112,42.9479,42.8892,42.9479,8900.0
2012-02-28 10:20:00,58.48,58.48,58.44,58.45,11000.0,42.9406,42.9406,42.9112,42.9185,11000.0
2012-02-28 10:25:00,58.45,58.54,58.45,58.54,16700.0,42.9185,42.9846,42.9185,42.9846,16700.0
2012-02-28 10:30:00,58.54,58.65,58.53,58.65,16400.0,42.9846,43.0654,42.9773,43.0654,16400.0
2012-02-28 10:35:00,58.65,58.66,58.6,58.61,19600.0,43.0654,43.0727,43.0287,43.036,19600.0
2012-02-28 10:40:00,58.62,58.71,58.61,58.67,28000.0,43.0434,43.1095,43.036,43.0801,28000.0
2012-02-28 10:45:00,58.67,58.68,58.61,58.61,8600.0,43.0801,43.0874,43.036,43.036,8600.0
2012-02-28 10:50:00,58.61,58.65,58.58,58.61,15800.0,43.036,43.0654,43.014,43.036,15800.0
2012-02-28 10:55:00,58.62,58.64,58.57,58.64,5800.0,43.0434,43.0581,43.0067,43.0581,5800.0
2012-02-28 11:00:00,58.64,58.68,58.63,58.63,15100.0,43.0581,43.0874,43.0507,43.0507,15100.0
2012-02-28 11:05:00,58.64,58.75,58.63,58.68,20200.0,43.0581,43.1388,43.0507,43.0874,20200.0
2012-02-28 11:10:00,58.68,58.69,58.65,58.65,9000.0,43.0874,43.0948,43.0654,43.0654,9000.0
2012-02-28 11:15:00,58.65,58.65,58.59,58.62,13200.0,43.0654,43.0654,43.0213,43.0434,13200.0
2012-02-28 11:20:00,58.62,58.64,58.57,58.64,11400.0,43.0434,43.0581,43.0067,43.0581,11400.0
2012-02-28 11:25:00,58.64,58.64,58.58,58.6,14300.0,43.0581,43.0581,43.014,43.0287,14300.0
2012-02-28 11:30:00,58.6,58.61,58.57,58.58,11500.0,43.0287,43.036,43.0067,43.014,11500.0
2012-02-28 11:35:00,58.58,58.6,58.57,58.58,9600.0,43.014,43.0287,43.0067,43.014,9600.0
2012-02-28 11:40:00,58.58,58.6,58.54,58.55,12700.0,43.014,43.0287,42.9846,42.992,12700.0
2012-02-28 11:45:00,58.55,58.58,58.54,58.57,11800.0,42.992,43.014,42.9846,43.0067,11800.0
2012-02-28 11:50:00,58.57,58.6,58.57,58.6,11100.0,43.0067,43.0287,43.0067,43.0287,11100.0
2012-02-28 11:55:00,58.61,58.67,58.59,58.61,48600.0,43.036,43.0801,43.0213,43.036,48600.0
2012-02-28 12:00:00,58.6,58.62,58.59,58.6,8600.0,43.0287,43.0434,43.0213,43.0287,8600.0
2012-02-28 12:05:00,58.6,58.62,58.58,58.61,10400.0,43.0287,43.0434,43.014,43.036,10400.0
2012-02-28 12:10:00,58.6,58.61,58.59,58.59,5200.0,43.0287,43.036,43.0213,43.0213,5200.0
2012-02-28 12:15:00,58.59,58.6,58.55,58.56,18900.0,43.0213,43.0287,42.992,42.9993,18900.0
2012-02-28 12:20:00,58.56,58.56,58.53,58.53,7900.0,42.9993,42.9993,42.9773,42.9773,7900.0
2012-02-28 12:25:00,58.53,58.53,58.48,58.5,9500.0,42.9773,42.9773,42.9406,42.9553,9500.0
2012-02-28 12:30:00,58.5,58.55,58.49,58.49,20500.0,42.9553,42.992,42.9479,42.9479,20500.0
2012-02-28 12:35:00,58.49,58.5,58.46,58.5,11700.0,42.9479,42.9553,42.9259,42.9553,11700.0
2012-02-28 12:40:00,58.49,58.53,58.48,58.52,14300.0,42.9479,42.9773,42.9406,42.9699,14300.0
2012-02-28 12:45:00,58.51,58.55,58.51,58.54,17100.0,42.9626,42.992,42.9626,42.9846,17100.0
2012-02-28 12:50:00,58.53,58.59,58.53,58.59,11200.0,42.9773,43.0213,42.9773,43.0213,11200.0
2012-02-28 12:55:00,58.59,58.59,58.55,58.55,9400.0,43.0213,43.0213,42.992,42.992,9400.0
2012-02-28 13:00:00,58.56,58.57,58.53,58.54,10800.0,42.9993,43.0067,42.9773,42.9846,10800.0
2012-02-28 13:05:00,58.54,58.59,58.53,58.53,10800.0,42.9846,43.0213,42.9773,42.9773,10800.0
2012-02-28 13:10:00,58.52,58.55,58.51,58.54,9900.0,42.9699,42.992,42.9626,42.9846,9900.0
2012-02-28 13:15:00,58.54,58.54,58.5,58.51,13800.0,42.9846,42.9846,42.9553,42.9626,13800.0
2012-02-28 13:20:00,58.51,58.51,58.47,58.47,8400.0,42.9626,42.9626,42.9332,42.9332,8400.0
2012-02-28 13:25:00,58.47,58.48,58.46,58.46,5600.0,42.9332,42.9406,42.9259,42.9259,5600.0
2012-02-28 13:30:00,58.46,58.46,58.42,58.43,14200.0,42.9259,42.9259,42.8965,42.9039,14200.0
2012-02-28 13:35:00,58.43,58.44,58.42,58.42,6500.0,42.9039,42.9112,42.8965,42.8965,6500.0
2012-02-28 13:40:00,58.42,58.43,58.41,58.41,8600.0,42.8965,42.9039,42.8892,42.8892,8600.0
2012-02-28 13:45:00,58.41,58.43,58.35,58.36,18000.0,42.8892,42.9039,42.8451,42.8525,18000.0
2012-02-28 13:50:00,58.36,58.43,58.34,58.39,28700.0,42.8525,42.9039,42.8378,42.8745,28700.0
2012-02-28 13:55:00,58.39,58.44,58.36,58.42,20900.0,42.8745,42.9112,42.8525,42.8965,20900.0
2012-02-28 14:00:00,58.41,58.43,58.39,58.39,12200.0,42.8892,42.9039,42.8745,42.8745,12200.0
2012-02-28 14:05:00,58.39,58.41,58.37,58.37,10600.0,42.8745,42.8892,42.8598,42.8598,10600.0
2012-02-28 14:10:00,58.37,58.39,58.35,58.36,9200.0,42.8598,42.8745,42.8451,42.8525,9200.0
2012-02-28 14:15:00,58.35,58.41,58.35,58.38,13900.0,42.8451,42.8892,42.8451,42.8671,13900.0
2012-02-28 14:20:00,58.36,58.36,58.31,58.31,11900.0,42.8525,42.8525,42.8157,42.8157,11900.0
2012-02-28 14:25:00,58.31,58.34,58.3,58.3,14300.0,42.8157,42.8378,42.8084,42.8084,14300.0
2012-02-28 14:30:00,58.3,58.4,58.3,58.39,18300.0,42.8084,42.8818,42.8084,42.8745,18300.0
2012-02-28 14:35:00,58.39,58.43,58.38,58.42,9600.0,42.8745,42.9039,42.8671,42.8965,9600.0
2012-02-28 14:40:00,58.43,58.45,58.37,58.38,16900.0,42.9039,42.9185,42.8598,42.8671,16900.0
2012-02-28 14:45:00,58.38,58.45,58.38,58.45,12900.0,42.8671,42.9185,42.8671,42.9185,12900.0
2012-02-28 14:50:00,58.44,58.45,58.42,58.42,18800.0,42.9112,42.9185,42.8965,42.8965,18800.0
2012-02-28 14:55:00,58.42,58.45,58.4,58.41,14800.0,42.8965,42.9185,42.8818,42.8892,14800.0
2012-02-28 15:00:00,58.41,58.49,58.4,58.49,28800.0,42.8892,42.9479,42.8818,42.9479,28800.0
2012-02-28 15:05:00,58.49,58.51,58.44,58.49,30100.0,42.9479,42.9626,42.9112,42.9479,30100.0
2012-02-28 15:10:00,58.49,58.51,58.45,58.5,21700.0,42.9479,42.9626,42.9185,42.9553,21700.0
2012-02-28 15:15:00,58.52,58.59,58.51,58.52,25400.0,42.9699,43.0213,42.9626,42.9699,25400.0
2012-02-28 15:20:00,58.52,58.52,58.47,58.48,12400.0,42.9699,42.9699,42.9332,42.9406,12400.0
2012-02-28 15:25:00,58.47,58.52,58.47,58.5,23000.0,42.9332,42.9699,42.9332,42.9553,23000.0
2012-02-28 15:30:00,58.5,58.51,58.43,58.43,31200.0,42.9553,42.9626,42.9039,42.9039,31200.0
2012-02-28 15:35:00,58.44,58.48,58.42,58.43,54900.0,42.9112,42.9406,42.8965,42.9039,54900.0
2012-02-28 15:40:00,58.45,58.46,58.44,58.45,55400.0,42.9185,42.9259,42.9112,42.9185,55400.0
2012-02-28 15:45:00,58.45,58.46,58.36,58.39,95600.0,42.9185,42.9259,42.8525,42.8745,95600.0
2012-02-28 15:50:00,58.39,58.46,58.39,58.42,123400.0,42.8745,42.9259,42.8745,42.8965,123400.0
2012-02-28 15:55:00,58.41,58.45,58.38,58.42,169100.0,42.8892,42.9185,42.8671,42.8965,169100.0
2012-02-29 09:30:00,58.4,58.69,58.4,58.42,36600.0,42.8818,43.0948,42.8818,42.8965,36600.0
2012-02-29 09:35:00,58.42,58.5,58.34,58.41,26100.0,42.8965,42.9553,42.8378,42.8892,26100.0
2012-02-29 09:40:00,58.4,58.42,58.33,58.35,15300.0,42.8818,42.8965,42.8304,42.8451,15300.0
2012-02-29 09:45:00,58.35,58.36,58.25,58.31,64900.0,42.8451,42.8525,42.7717,42.8157,64900.0
2012-02-29 09:50:00,58.3,58.31,58.28,58.29,29000.0,42.8084,42.8157,42.7937,42.8011,29000.0
2012-02-29 09:55:00,58.29,58.33,58.22,58.23,29600.0,42.8011,42.8304,42.7497,42.757,29600.0
2012-02-29 10:00:00,58.24,58.3,58.09,58.09,77600.0,42.7643,42.8084,42.6542,42.6542,77600.0
2012-02-29 10:05:00,58.1,58.14,57.98,58.02,57100.0,42.6615,42.6909,42.5734,42.6028,57100.0
2012-02-29 10:10:00,58.02,58.05,57.94,57.98,52900.0,42.6028,42.6248,42.5441,42.5734,52900.0
2012-02-29 10:15:00,57.99,58.02,57.92,57.93,44700.0,42.5808,42.6028,42.5294,42.5367,44700.0
2012-02-29 10:20:00,57.93,57.97,57.91,57.92,47700.0,42.5367,42.5661,42.522,42.5294,47700.0
2012-02-29 10:25:00,57.93,57.95,57.91,57.93,29500.0,42.5367,42.5514,42.522,42.5367,29500.0
2012-02-29 10:30:00,57.92,57.92,57.8,57.83,46800.0,42.5294,42.5294,42.4413,42.4633,46800.0
2012-02-29 10:35:00,57.83,57.84,57.75,57.77,48600.0,42.4633,42.4706,42.4045,42.4192,48600.0
2012-02-29 10:40:00,57.78,57.78,57.7,57.71,31900.0,42.4266,42.4266,42.3678,42.3752,31900.0
2012-02-29 10:45:00,57.71,57.78,57.63,57.72,83700.0,42.3752,42.4266,42.3164,42.3825,83700.0
2012-02-29 10:50:00,57.71,57.72,57.51,57.51,62400.0,42.3752,42.3825,42.2283,42.2283,62400.0
2012-02-29 10:55:00,57.51,57.63,57.49,57.63,66500.0,42.2283,42.3164,42.2136,42.3164,66500.0
2012-02-29 11:00:00,57.64,57.75,57.63,57.71,47800.0,42.3238,42.4045,42.3164,42.3752,47800.0
2012-02-29 11:05:00,57.71,57.81,57.71,57.78,29700.0,42.3752,42.4486,42.3752,42.4266,29700.0
2012-02-29 11:10:00,57.78,57.81,57.76,57.8,55700.0,42.4266,42.4486,42.4119,42.4413,55700.0
2012-02-29 11:15:00,57.8,57.83,57.79,57.81,112900.0,42.4413,42.4633,42.4339,42.4486,112900.0
2012-02-29 11:20:00,57.81,57.83,57.73,57.76,44500.0,42.4486,42.4633,42.3899,42.4119,44500.0
2012-02-29 11:25:00,57.76,57.76,57.68,57.69,41400.0,42.4119,42.4119,42.3531,42.3605,41400.0
2012-02-29 11:30:00,57.68,57.82,57.67,57.78,32100.0,42.3531,42.4559,42.3458,42.4266,32100.0
2012-02-29 11:35:00,57.78,57.87,57.77,57.82,25000.0,42.4266,42.4927,42.4192,42.4559,25000.0
2012-02-29 11:40:00,57.82,57.89,57.82,57.82,20900.0,42.4559,42.5073,42.4559,42.4559,20900.0
2012-02-29 11:45:00,57.82,57.88,57.77,57.84,31400.0,42.4559,42.5,42.4192,42.4706,31400.0
2012-02-29 11:50:00,57.85,57.85,57.77,57.77,16000.0,42.478,42.478,42.4192,42.4192,16000.0
2012-02-29 11:55:00,57.77,57.83,57.76,57.82,40800.0,42.4192,42.4633,42.4119,42.4559,40800.0
2012-02-29 12:00:00,57.82,57.87,57.8,57.85,24200.0,42.4559,42.4927,42.4413,42.478,24200.0
2012-02-29 12:05:00,57.83,57.85,57.79,57.82,20700.0,42.4633,42.478,42.4339,42.4559,20700.0
2012-02-29 12:10:00,57.82,57.87,57.8,57.85,21300.0,42.4559,42.4927,42.4413,42.478,21300.0
2012-02-29 12:15:00,57.86,57.94,57.85,57.94,46300.0,42.4853,42.5441,42.478,42.5441,46300.0
2012-02-29 12:20:00,57.93,58.02,57.92,57.98,41200.0,42.5367,42.6028,42.5294,42.5734,41200.0
2012-02-29 12:25:00,57.97,57.98,57.94,57.97,32500.0,42.5661,42.5734,42.5441,42.5661,32500.0
2012-02-29 12:30:00,57.96,58.02,57.95,58.01,19500.0,42.5587,42.6028,42.5514,42.5955,19500.0
2012-02-29 12:35:00,58.0,58.03,58.0,58.02,21300.0,42.5881,42.6101,42.5881,42.6028,21300.0
2012-02-29 12:40:00,58.02,58.04,57.97,57.98,24900.0,42.6028,42.6175,42.5661,42.5734,24900.0
2012-02-29 12:45:00,58.0,58.05,57.99,58.04,32500.0,42.5881,42.6248,42.5808,42.6175,32500.0
2012-02-29 12:50:00,58.04,58.08,58.02,58.02,16400.0,42.6175,42.6469,42.6028,42.6028,16400.0
2012-02-29 12:55:00,58.02,58.02,57.98,58.01,8200.0,42.6028,42.6028,42.5734,42.5955,8200.0
2012-02-29 13:00:00,58.01,58.07,58.0,58.0,18400.0,42.5955,42.6395,42.5881,42.5881,18400.0
2012-02-29 13:05:00,58.0,58.03,57.99,58.0,26500.0,42.5881,42.6101,42.5808,42.5881,26500.0
2012-02-29 13:10:00,57.99,58.0,57.88,57.88,23300.0,42.5808,42.5881,42.5,42.5,23300.0
2012-02-29 13:15:00,57.87,57.93,57.85,57.87,15000.0,42.4927,42.5367,42.478,42.4927,15000.0
2012-02-29 13:20:00,57.87,57.98,57.87,57.94,14300.0,42.4927,42.5734,42.4927,42.5441,14300.0
2012-02-29 13:25:00,57.94,57.96,57.92,57.92,13200.0,42.5441,42.5587,42.5294,42.5294,13200.0
2012-02-29 13:30:00,57.92,57.96,57.88,57.93,13600.0,42.5294,42.5587,42.5,42.5367,13600.0
2012-02-29 13:35:00,57.94,57.94,57.86,57.88,11900.0,42.5441,42.5441,42.4853,42.5,11900.0
2012-02-29 13:40:00,57.88,57.9,57.86,57.86,10300.0,42.5,42.5147,42.4853,42.4853,10300.0
2012-02-29 13:45:00,57.87,57.91,57.86,57.91,12800.0,42.4927,42.522,42.4853,42.522,12800.0
2012-02-29 13:50:00,57.91,57.96,57.9,57.95,21600.0,42.522,42.5587,42.5147,42.5514,21600.0
2012-02-29 13:55:00,57.94,58.0,57.92,57.97,13200.0,42.5441,42.5881,42.5294,42.5661,13200.0
2012-02-29 14:00:00,57.96,57.98,57.95,57.97,20400.0,42.5587,42.5734,42.5514,42.5661,20400.0
2012-02-29 14:05:00,57.97,57.99,57.95,57.98,23700.0,42.5661,42.5808,42.5514,42.5734,23700.0
2012-02-29 14:10:00,57.98,57.98,57.95,57.96,18800.0,42.5734,42.5734,42.5514,42.5587,18800.0
2012-02-29 14:15:00,57.96,57.97,57.91,57.97,17000.0,42.5587,42.5661,42.522,42.5661,17000.0
2012-02-29 14:20:00,57.97,57.98,57.91,57.92,10800.0,42.5661,42.5734,42.522,42.5294,10800.0
2012-02-29 14:25:00,57.91,57.96,57.91,57.93,14500.0,42.522,42.5587,42.522,42.5367,14500.0
2012-02-29 14:30:00,57.94,58.03,57.94,58.0,35100.0,42.5441,42.6101,42.5441,42.5881,35100.0
2012-02-29 14:35:00,58.01,58.04,58.01,58.03,14700.0,42.5955,42.6175,42.5955,42.6101,14700.0
2012-02-29 14:40:00,58.03,58.04,57.97,58.01,12100.0,42.6101,42.6175,42.5661,42.5955,12100.0
2012-02-29 14:45:00,58.0,58.02,57.96,57.98,19500.0,42.5881,42.6028,42.5587,42.5734,19500.0
2012-02-29 14:50:00,57.97,58.0,57.95,57.96,21000.0,42.5661,42.5881,42.5514,42.5587,21000.0
2012-02-29 14:55:00,57.95,57.98,57.88,57.91,43200.0,42.5514,42.5734,42.5,42.522,43200.0
2012-02-29 15:00:00,57.9,57.9,57.81,57.86,34900.0,42.5147,42.5147,42.4486,42.4853,34900.0
2012-02-29 15:05:00,57.86,57.92,57.85,57.9,26900.0,42.4853,42.5294,42.478,42.5147,26900.0
2012-02-29 15:10:00,57.89,57.95,57.89,57.91,27200.0,42.5073,42.5514,42.5073,42.522,27200.0
2012-02-29 15:15:00,57.91,57.95,57.89,57.94,24100.0,42.522,42.5514,42.5073,42.5441,24100.0
2012-02-29 15:20:00,57.94,57.94,57.88,57.9,28100.0,42.5441,42.5441,42.5,42.5147,28100.0
2012-02-29 15:25:00,57.9,57.95,57.89,57.91,28200.0,42.5147,42.5514,42.5073,42.522,28200.0
2012-02-29 15:30:00,57.9,57.91,57.86,57.87,60400.0,42.5147,42.522,42.4853,42.4927,60400.0
2012-02-29 15:35:00,57.87,57.88,57.8,57.84,80800.0,42.4927,42.5,42.4413,42.4706,80800.0
2012-02-29 15:40:00,57.84,57.97,57.83,57.93,72900.0,42.4706,42.5661,42.4633,42.5367,72900.0
2012-02-29 15:45:00,57.93,58.05,57.92,58.04,103700.0,42.5367,42.6248,42.5294,42.6175,103700.0
2012-02-29 15:50:00,58.03,58.04,57.93,57.96,97400.0,42.6101,42.6175,42.5367,42.5587,97400.0
2012-02-29 15:55:00,57.96,57.99,57.89,57.94,208500.0,42.5587,42.5808,42.5073,42.5441,208500.0
2012-03-01 09:30:00,57.99,58.1,57.87,58.0,66000.0,42.5808,42.6615,42.4927,42.5881,66000.0
2012-03-01 09:35:00,58.01,58.27,58.01,58.24,31900.0,42.5955,42.7864,42.5955,42.7643,31900.0
2012-03-01 09:40:00,58.23,58.27,58.14,58.27,14500.0,42.757,42.7864,42.6909,42.7864,14500.0
2012-03-01 09:45:00,58.22,58.35,58.22,58.25,46700.0,42.7497,42.8451,42.7497,42.7717,46700.0
2012-03-01 09:50:00,58.26,58.51,58.23,58.51,29400.0,42.779,42.9626,42.757,42.9626,29400.0
2012-03-01 09:55:00,58.51,58.85,58.5,58.75,84800.0,42.9626,43.2122,42.9553,43.1388,84800.0
2012-03-01 10:00:00,58.76,58.76,58.48,58.51,85100.0,43.1462,43.1462,42.9406,42.9626,85100.0
2012-03-01 10:05:00,58.5,58.58,58.47,58.49,43000.0,42.9553,43.014,42.9332,42.9479,43000.0
2012-03-01 10:10:00,58.49,58.55,58.47,58.48,24400.0,42.9479,42.992,42.9332,42.9406,24400.0
2012-03-01 10:15:00,58.49,58.51,58.33,58.35,47600.0,42.9479,42.9626,42.8304,42.8451,47600.0
2012-03-01 10:20:00,58.35,58.42,58.35,58.4,58000.0,42.8451,42.8965,42.8451,42.8818,58000.0
2012-03-01 10:25:00,58.41,58.49,58.41,58.49,17800.0,42.8892,42.9479,42.8892,42.9479,17800.0
2012-03-01 10:30:00,58.48,58.53,58.44,58.53,26000.0,42.9406,42.9773,42.9112,42.9773,26000.0
2012-03-01 10:35:00,58.51,58.56,58.48,58.52,29800.0,42.9626,42.9993,42.9406,42.9699,29800.0
2012-03-01 10:40:00,58.53,58.69,58.52,58.68,28500.0,42.9773,43.0948,42.9699,43.0874,28500.0
2012-03-01 10:45:00,58.68,58.71,58.63,58.7,21200.0,43.0874,43.1095,43.0507,43.1021,21200.0
2012-03-01 10:50:00,58.7,58.75,58.67,58.72,36300.0,43.1021,43.1388,43.0801,43.1168,36300.0
2012-03-01 10:55:00,58.73,58.73,58.67,58.7,44400.0,43.1241,43.1241,43.0801,43.1021,44400.0
2012-03-01 11:00:00,58.69,58.69,58.61,58.63,22000.0,43.0948,43.0948,43.036,43.0507,22000.0
2012-03-01 11:05:00,58.64,58.65,58.6,58.6,14500.0,43.0581,43.0654,43.0287,43.0287,14500.0
2012-03-01 11:10:00,58.6,58.65,58.6,58.61,20700.0,43.0287,43.0654,43.0287,43.036,20700.0
2012-03-01 11:15:00,58.61,58.65,58.58,58.61,20500.0,43.036,43.0654,43.014,43.036,20500.0
2012-03-01 11:20:00,58.62,58.67,58.57,58.65,23800.0,43.0434,43.0801,43.0067,43.0654,23800.0
2012-03-01 11:25:00,58.66,58.74,58.62,58.73,29000.0,43.0727,43.1315,43.0434,43.1241,29000.0
2012-03-01 11:30:00,58.73,58.73,58.64,58.66,17800.0,43.1241,43.1241,43.0581,43.0727,17800.0
2012-03-01 11:35:00,58.65,58.75,58.64,58.74,22100.0,43.0654,43.1388,43.0581,43.1315,22100.0
2012-03-01 11:40:00,58.74,58.77,58.66,58.67,46400.0,43.1315,43.1535,43.0727,43.0801,46400.0
2012-03-01 11:45:00,58.66,58.68,58.57,58.58,18700.0,43.0727,43.0874,43.0067,43.014,18700.0
2012-03-01 11:50:00,58.59,58.61,58.53,58.53,10100.0,43.0213,43.036,42.9773,42.9773,10100.0
2012-03-01 11:55:00,58.54,58.62,58.54,58.62,16700.0,42.9846,43.0434,42.9846,43.0434,16700.0
2012-03-01 12:00:00,58.63,58.63,58.59,58.61,13600.0,43.0507,43.0507,43.0213,43.036,13600.0
2012-03-01 12:05:00,58.61,58.65,58.61,58.65,18100.0,43.036,43.0654,43.036,43.0654,18100.0
2012-03-01 12:10:00,58.65,58.72,58.65,58.72,11600.0,43.0654,43.1168,43.0654,43.1168,11600.0
2012-03-01 12:15:00,58.71,58.73,58.71,58.73,11800.0,43.1095,43.1241,43.1095,43.1241,11800.0
2012-03-01 12:20:00,58.73,58.78,58.72,58.74,18700.0,43.1241,43.1608,43.1168,43.1315,18700.0
2012-03-01 12:25:00,58.74,58.76,58.73,58.76,14800.0,43.1315,43.1462,43.1241,43.1462,14800.0
2012-03-01 12:30:00,58.76,58.78,58.75,58.76,21000.0,43.1462,43.1608,43.1388,43.1462,21000.0
2012-03-01 12:35:00,58.76,58.79,58.74,58.77,24400.0,43.1462,43.1682,43.1315,43.1535,24400.0
2012-03-01 12:40:00,58.78,58.79,58.75,58.76,12800.0,43.1608,43.1682,43.1388,43.1462,12800.0
2012-03-01 12:45:00,58.76,58.76,58.72,58.75,17900.0,43.1462,43.1462,43.1168,43.1388,17900.0
2012-03-01 12:50:00,58.75,58.76,58.73,58.75,14400.0,43.1388,43.1462,43.1241,43.1388,14400.0
2012-03-01 12:55:00,58.76,58.79,58.74,58.76,15200.0,43.1462,43.1682,43.1315,43.1462,15200.0
2012-03-01 13:00:00,58.75,58.76,58.71,58.71,43200.0,43.1388,43.1462,43.1095,43.1095,43200.0
2012-03-01 13:05:00,58.71,58.72,58.68,58.68,32800.0,43.1095,43.1168,43.0874,43.0874,32800.0
2012-03-01 13:10:00,58.68,58.7,58.65,58.7,16900.0,43.0874,43.1021,43.0654,43.1021,16900.0
2012-03-01 13:15:00,58.69,58.72,58.67,58.69,30700.0,43.0948,43.1168,43.0801,43.0948,30700.0
2012-03-01 13:20:00,58.69,58.78,58.69,58.78,34300.0,43.0948,43.1608,43.0948,43.1608,34300.0
2012-03-01 13:25:00,58.78,58.79,58.73,58.73,28500.0,43.1608,43.1682,43.1241,43.1241,28500.0
2012-03-01 13:30:00,58.75,58.76,58.71,58.72,11600.0,43.1388,43.1462,43.1095,43.1168,11600.0
2012-03-01 13:35:00,58.71,58.75,58.7,58.75,14500.0,43.1095,43.1388,43.1021,43.1388,14500.0
2012-03-01 13:40:00,58.75,58.76,58.71,58.74,17100.0,43.1388,43.1462,43.1095,43.1315,17100.0
2012-03-01 13:45:00,58.73,58.74,58.69,58.7,9200.0,43.1241,43.1315,43.0948,43.1021,9200.0
2012-03-01 13:50:00,58.7,58.75,58.67,58.73,23500.0,43.1021,43.1388,43.0801,43.1241,23500.0
2012-03-01 13:55:00,58.73,58.74,58.7,58.73,15100.0,43.1241,43.1315,43.1021,43.1241,15100.0
2012-03-01 14:00:00,58.73,58.74,58.66,58.67,18700.0,43.1241,43.1315,43.0727,43.0801,18700.0
2012-03-01 14:05:00,58.67,58.67,58.65,58.65,14600.0,43.0801,43.0801,43.0654,43.0654,14600.0
2012-03-01 14:10:00,58.66,58.67,58.65,58.66,23600.0,43.0727,43.0801,43.0654,43.0727,23600.0
2012-03-01 14:15:00,58.65,58.66,58.65,58.66,14900.0,43.0654,43.0727,43.0654,43.0727,14900.0
2012-03-01 14:20:00,58.65,58.66,58.59,58.6,26800.0,43.0654,43.0727,43.0213,43.0287,26800.0
2012-03-01 14:25:00,58.59,58.61,58.55,58.56,30300.0,43.0213,43.036,42.992,42.9993,30300.0
2012-03-01 14:30:00,58.56,58.57,58.49,58.5,33400.0,42.9993,43.0067,42.9479,42.9553,33400.0
2012-03-01 14:35:00,58.51,58.52,58.44,58.44,23200.0,42.9626,42.9699,42.9112,42.9112,23200.0
2012-03-01 14:40:00,58.43,58.44,58.35,58.4,76300.0,42.9039,42.9112,42.8451,42.8818,76300.0
2012-03-01 14:45:00,58.4,58.4,58.36,58.36,15900.0,42.8818,42.8818,42.8525,42.8525,15900.0
2012-03-01 14:50:00,58.36,58.37,58.3,58.35,39100.0,42.8525,42.8598,42.8084,42.8451,39100.0
2012-03-01 14:55:00,58.35,58.44,58.34,58.43,38900.0,42.8451,42.9112,42.8378,42.9039,38900.0
2012-03-01 15:00:00,58.43,58.48,58.43,58.46,40900.0,42.9039,42.9406,42.9039,42.9259,40900.0
2012-03-01 15:05:00,58.45,58.48,58.44,58.46,36300.0,42.9185,42.9406,42.9112,42.9259,36300.0
2012-03-01 15:10:00,58.46,58.54,58.45,58.45,84600.0,42.9259,42.9846,42.9185,42.9185,84600.0
2012-03-01 15:15:00,58.46,58.51,58.44,58.45,77400.0,42.9259,42.9626,42.9112,42.9185,77400.0
2012-03-01 15:20:00,58.46,58.5,58.35,58.38,104000.0,42.9259,42.9553,42.8451,42.8671,104000.0
2012-03-01 15:25:00,58.39,58.45,58.38,58.44,28000.0,42.8745,42.9185,42.8671,42.9112,28000.0
2012-03-01 15:30:00,58.43,58.44,58.31,58.38,77800.0,42.9039,42.9112,42.8157,42.8671,77800.0
2012-03-01 15:35:00,58.39,58.4,58.3,58.36,51500.0,42.8745,42.8818,42.8084,42.8525,51500.0
2012-03-01 15:40:00,58.36,58.43,58.34,58.37,64900.0,42.8525,42.9039,42.8378,42.8598,64900.0
2012-03-01 15:45:00,58.37,58.47,58.37,58.42,78600.0,42.8598,42.9332,42.8598,42.8965,78600.0
2012-03-01 15:50:00,58.44,58.48,58.4,58.44,82500.0,42.9112,42.9406,42.8818,42.9112,82500.0
2012-03-01 15:55:00,58.43,58.49,58.39,58.43,162700.0,42.9039,42.9479,42.8745,42.9039,162700.0
2012-03-02 09:30:00,57.66,58.08,57.46,58.06,147000.0,42.3385,42.6469,42.1916,42.6322,147000.0
2012-03-02 09:35:00,58.06,58.06,57.8,57.87,36800.0,42.6322,42.6322,42.4413,42.4927,36800.0
2012-03-02 09:40:00,57.87,57.92,57.82,57.9,29800.0,42.4927,42.5294,42.4559,42.5147,29800.0
2012-03-02 09:45:00,57.9,57.96,57.84,57.86,31700.0,42.5147,42.5587,42.4706,42.4853,31700.0
2012-03-02 09:50:00,57.86,57.9,57.81,57.87,25000.0,42.4853,42.5147,42.4486,42.4927,25000.0
2012-03-02 09:55:00,57.89,57.9,57.8,57.83,30200.0,42.5073,42.5147,42.4413,42.4633,30200.0
2012-03-02 10:00:00,57.83,57.83,57.64,57.65,40000.0,42.4633,42.4633,42.3238,42.3311,40000.0
2012-03-02 10:05:00,57.64,57.71,57.61,57.7,32100.0,42.3238,42.3752,42.3017,42.3678,32100.0
2012-03-02 10:10:00,57.72,57.8,57.71,57.72,29900.0,42.3825,42.4413,42.3752,42.3825,29900.0
2012-03-02 10:15:00,57.71,57.82,57.71,57.81,13500.0,42.3752,42.4559,42.3752,42.4486,13500.0
2012-03-02 10:20:00,57.82,57.84,57.78,57.84,19000.0,42.4559,42.4706,42.4266,42.4706,19000.0
2012-03-02 10:25:00,57.84,57.92,57.74,57.75,28400.0,42.4706,42.5294,42.3972,42.4045,28400.0
2012-03-02 10:30:00,57.75,57.82,57.74,57.82,39700.0,42.4045,42.4559,42.3972,42.4559,39700.0
2012-03-02 10:35:00,57.82,57.85,57.79,57.81,17600.0,42.4559,42.478,42.4339,42.4486,17600.0
2012-03-02 10:40:00,57.81,57.94,57.8,57.94,44100.0,42.4486,42.5441,42.4413,42.5441,44100.0
2012-03-02 10:45:00,57.94,57.94,57.87,57.89,38600.0,42.5441,42.5441,42.4927,42.5073,38600.0
2012-03-02 10:50:00,57.88,57.9,57.83,57.89,26600.0,42.5,42.5147,42.4633,42.5073,26600.0
2012-03-02 10:55:00,57.9,57.91,57.8,57.81,19900.0,42.5147,42.522,42.4413,42.4486,19900.0
2012-03-02 11:00:00,57.81,57.82,57.73,57.75,26600.0,42.4486,42.4559,42.3899,42.4045,26600.0
2012-03-02 11:05:00,57.74,57.81,57.73,57.81,21800.0,42.3972,42.4486,42.3899,42.4486,21800.0
2012-03-02 11:10:00,57.81,57.81,57.7,57.71,23000.0,42.4486,42.4486,42.3678,42.3752,23000.0
2012-03-02 11:15:00,57.71,57.79,57.67,57.78,21500.0,42.3752,42.4339,42.3458,42.4266,21500.0
2012-03-02 11:20:00,57.78,57.83,57.78,57.82,12700.0,42.4266,42.4633,42.4266,42.4559,12700.0
2012-03-02 11:25:00,57.82,57.82,57.71,57.71,13800.0,42.4559,42.4559,42.3752,42.3752,13800.0
2012-03-02 11:30:00,57.7,57.71,57.68,57.68,6800.0,42.3678,42.3752,42.3531,42.3531,6800.0
2012-03-02 11:35:00,57.68,57.72,57.65,57.7,29000.0,42.3531,42.3825,42.3311,42.3678,29000.0
2012-03-02 11:40:00,57.7,57.75,57.67,57.74,24400.0,42.3678,42.4045,42.3458,42.3972,24400.0
2012-03-02 11:45:00,57.74,57.78,57.71,57.77,16900.0,42.3972,42.4266,42.3752,42.4192,16900.0
2012-03-02 11:50:00,57.78,57.85,57.77,57.84,22800.0,42.4266,42.478,42.4192,42.4706,22800.0
2012-03-02 11:55:00,57.84,57.89,57.83,57.83,18700.0,42.4706,42.5073,42.4633,42.4633,18700.0
2012-03-02 12:00:00,57.82,57.88,57.8,57.88,17500.0,42.4559,42.5,42.4413,42.5,17500.0
2012-03-02 12:05:00,57.89,57.95,57.86,57.94,16400.0,42.5073,42.5514,42.4853,42.5441,16400.0
2012-03-02 12:10:00,57.94,57.95,57.85,57.85,21200.0,42.5441,42.5514,42.478,42.478,21200.0
2012-03-02 12:15:00,57.85,57.85,57.72,57.77,25700.0,42.478,42.478,42.3825,42.4192,25700.0
2012-03-02 12:20:00,57.77,57.79,57.73,57.78,20900.0,42.4192,42.4339,42.3899,42.4266,20900.0
2012-03-02 12:25:00,57.8,57.87,57.79,57.86,13600.0,42.4413,42.4927,42.4339,42.4853,13600.0
2012-03-02 12:30:00,57.86,57.88,57.85,57.88,7800.0,42.4853,42.5,42.478,42.5,7800.0
2012-03-02 12:35:00,57.88,57.88,57.79,57.81,21600.0,42.5,42.5,42.4339,42.4486,21600.0
2012-03-02 12:40:00,57.8,57.8,57.77,57.79,8800.0,42.4413,42.4413,42.4192,42.4339,8800.0
2012-03-02 12:45:00,57.79,57.8,57.76,57.78,12300.0,42.4339,42.4413,42.4119,42.4266,12300.0
2012-03-02 12:50:00,57.78,57.8,57.77,57.77,10300.0,42.4266,42.4413,42.4192,42.4192,10300.0
2012-03-02 12:55:00,57.77,57.82,57.76,57.78,9700.0,42.4192,42.4559,42.4119,42.4266,9700.0
2012-03-02 13:00:00,57.78,57.79,57.75,57.79,8500.0,42.4266,42.4339,42.4045,42.4339,8500.0
2012-03-02 13:05:00,57.79,57.8,57.72,57.78,20100.0,42.4339,42.4413,42.3825,42.4266,20100.0
2012-03-02 13:10:00,57.79,57.79,57.68,57.72,16000.0,42.4339,42.4339,42.3531,42.3825,16000.0
2012-03-02 13:15:00,57.72,57.73,57.71,57.71,6700.0,42.3825,42.3899,42.3752,42.3752,6700.0
2012-03-02 13:20:00,57.71,57.72,57.68,57.71,15400.0,42.3752,42.3825,42.3531,42.3752,15400.0
2012-03-02 13:25:00,57.71,57.78,57.71,57.77,11200.0,42.3752,42.4266,42.3752,42.4192,11200.0
2012-03-02 13:30:00,57.77,57.84,57.77,57.82,10200.0,42.4192,42.4706,42.4192,42.4559,10200.0
2012-03-02 13:35:00,57.82,57.82,57.8,57.8,8200.0,42.4559,42.4559,42.4413,42.4413,8200.0
2012-03-02 13:40:00,57.8,57.84,57.8,57.83,8100.0,42.4413,42.4706,42.4413,42.4633,8100.0
2012-03-02 13:45:00,57.84,57.84,57.77,57.79,19400.0,42.4706,42.4706,42.4192,42.4339,19400.0
2012-03-02 13:50:00,57.79,57.82,57.77,57.79,14400.0,42.4339,42.4559,42.4192,42.4339,14400.0
2012-03-02 13:55:00,57.78,57.8,57.76,57.8,7300.0,42.4266,42.4413,42.4119,42.4413,7300.0
2012-03-02 14:00:00,57.82,57.91,57.82,57.9,26500.0,42.4559,42.522,42.4559,42.5147,26500.0
2012-03-02 14:05:00,57.9,57.91,57.85,57.9,20700.0,42.5147,42.522,42.478,42.5147,20700.0
2012-03-02 14:10:00,57.9,57.92,57.82,57.87,47400.0,42.5147,42.5294,42.4559,42.4927,47400.0
2012-03-02 14:15:00,57.88,57.96,57.88,57.96,22500.0,42.5,42.5587,42.5,42.5587,22500.0
2012-03-02 14:20:00,57.97,57.97,57.92,57.92,26400.0,42.5661,42.5661,42.5294,42.5294,26400.0
2012-03-02 14:25:00,57.93,57.93,57.9,57.93,10100.0,42.5367,42.5367,42.5147,42.5367,10100.0
2012-03-02 14:30:00,57.92,57.93,57.9,57.92,10300.0,42.5294,42.5367,42.5147,42.5294,10300.0
2012-03-02 14:35:00,57.92,57.98,57.91,57.98,11300.0,42.5294,42.5734,42.522,42.5734,11300.0
2012-03-02 14:40:00,57.99,58.03,57.98,57.99,20500.0,42.5808,42.6101,42.5734,42.5808,20500.0
2012-03-02 14:45:00,57.99,58.05,57.99,58.04,13700.0,42.5808,42.6248,42.5808,42.6175,13700.0
2012-03-02 14:50:00,58.05,58.06,58.01,58.03,12200.0,42.6248,42.6322,42.5955,42.6101,12200.0
2012-03-02 14:55:00,58.04,58.04,57.95,57.98,16100.0,42.6175,42.6175,42.5514,42.5734,16100.0
2012-03-02 15:00:00,57.99,58.04,57.94,57.94,23100.0,42.5808,42.6175,42.5441,42.5441,23100.0
2012-03-02 15:05:00,57.94,57.96,57.91,57.95,21300.0,42.5441,42.5587,42.522,42.5514,21300.0
2012-03-02 15:10:00,57.95,57.99,57.95,57.96,12500.0,42.5514,42.5808,42.5514,42.5587,12500.0
2012-03-02 15:15:00,57.95,57.96,57.89,57.9,16800.0,42.5514,42.5587,42.5073,42.5147,16800.0
2012-03-02 15:20:00,57.89,57.9,57.87,57.87,13400.0,42.5073,42.5147,42.4927,42.4927,13400.0
2012-03-02 15:25:00,57.87,57.95,57.87,57.94,26400.0,42.4927,42.5514,42.4927,42.5441,26400.0
2012-03-02 15:30:00,57.94,58.04,57.94,58.04,35400.0,42.5441,42.6175,42.5441,42.6175,35400.0
2012-03-02 15:35:00,58.04,58.04,57.91,57.91,40600.0,42.6175,42.6175,42.522,42.522,40600.0
2012-03-02 15:40:00,57.92,57.99,57.92,57.98,44400.0,42.5294,42.5808,42.5294,42.5734,44400.0
2012-03-02 15:45:00,57.98,58.07,57.97,58.05,69200.0,42.5734,42.6395,42.5661,42.6248,69200.0
2012-03-02 15:50:00,58.05,58.07,58.01,58.03,96400.0,42.6248,42.6395,42.5955,42.6101,96400.0
2012-03-02 15:55:00,58.04,58.05,58.0,58.0,153800.0,42.6175,42.6248,42.5881,42.5881,153800.0
2012-03-05 09:30:00,57.79,57.98,57.73,57.89,50500.0,42.4339,42.5734,42.3899,42.5073,50500.0
2012-03-05 09:35:00,57.88,57.89,57.71,57.75,60100.0,42.5,42.5073,42.3752,42.4045,60100.0
2012-03-05 09:40:00,57.75,57.77,57.65,57.75,35000.0,42.4045,42.4192,42.3311,42.4045,35000.0
2012-03-05 09:45:00,57.75,57.81,57.69,57.71,30600.0,42.4045,42.4486,42.3605,42.3752,30600.0
2012-03-05 09:50:00,57.72,57.77,57.7,57.74,38500.0,42.3825,42.4192,42.3678,42.3972,38500.0
2012-03-05 09:55:00,57.74,57.92,57.74,57.86,28200.0,42.3972,42.5294,42.3972,42.4853,28200.0
2012-03-05 10:00:00,57.88,58.03,57.83,58.03,45100.0,42.5,42.6101,42.4633,42.6101,45100.0
2012-03-05 10:05:00,58.03,58.09,57.99,57.99,34100.0,42.6101,42.6542,42.5808,42.5808,34100.0
2012-03-05 10:10:00,58.0,58.01,57.89,57.91,46600.0,42.5881,42.5955,42.5073,42.522,46600.0
2012-03-05 10:15:00,57.9,57.92,57.86,57.88,27400.0,42.5147,42.5294,42.4853,42.5,27400.0
2012-03-05 10:20:00,57.88,57.88,57.68,57.68,49600.0,42.5,42.5,42.3531,42.3531,49600.0
2012-03-05 10:25:00,57.67,57.67,57.45,57.49,91800.0,42.3458,42.3458,42.1843,42.2136,91800.0
2012-03-05 10:30:00,57.49,57.65,57.48,57.64,38000.0,42.2136,42.3311,42.2063,42.3238,38000.0
2012-03-05 10:35:00,57.65,57.73,57.63,57.73,52600.0,42.3311,42.3899,42.3164,42.3899,52600.0
2012-03-05 10:40:00,57.74,57.8,57.73,57.8,18900.0,42.3972,42.4413,42.3899,42.4413,18900.0
2012-03-05 10:45:00,57.79,57.81,57.72,57.73,61000.0,42.4339,42.4486,42.3825,42.3899,61000.0
2012-03-05 10:50:00,57.73,57.73,57.62,57.65,40400.0,42.3899,42.3899,42.3091,42.3311,40400.0
2012-03-05 10:55:00,57.64,57.71,57.64,57.7,25300.0,42.3238,42.3752,42.3238,42.3678,25300.0
2012-03-05 11:00:00,57.7,57.72,57.66,57.69,22700.0,42.3678,42.3825,42.3385,42.3605,22700.0
2012-03-05 11:05:00,57.7,57.75,57.67,57.68,34600.0,42.3678,42.4045,42.3458,42.3531,34600.0
2012-03-05 11:10:00,57.68,57.71,57.65,57.67,25900.0,42.3531,42.3752,42.3311,42.3458,25900.0
2012-03-05 11:15:00,57.67,57.72,57.64,57.68,27000.0,42.3458,42.3825,42.3238,42.3531,27000.0
2012-03-05 11:20:00,57.69,57.76,57.69,57.74,24000.0,42.3605,42.4119,42.3605,42.3972,24000.0
2012-03-05 11:25:00,57.75,57.75,57.7,57.7,27600.0,42.4045,42.4045,42.3678,42.3678,27600.0
2012-03-05 11:30:00,57.71,57.72,57.65,57.65,38800.0,42.3752,42.3825,42.3311,42.3311,38800.0
2012-03-05 11:35:00,57.65,57.65,57.6,57.63,34500.0,42.3311,42.3311,42.2944,42.3164,34500.0
2012-03-05 11:40:00,57.63,57.67,57.63,57.64,37800.0,42.3164,42.3458,42.3164,42.3238,37800.0
2012-03-05 11:45:00,57.65,57.65,57.58,57.61,38200.0,42.3311,42.3311,42.2797,42.3017,38200.0
2012-03-05 11:50:00,57.61,57.63,57.58,57.63,27500.0,42.3017,42.3164,42.2797,42.3164,27500.0
2012-03-05 11:55:00,57.62,57.63,57.58,57.62,30700.0,42.3091,42.3164,42.2797,42.3091,30700.0
2012-03-05 12:00:00,57.62,57.67,57.62,57.66,12200.0,42.3091,42.3458,42.3091,42.3385,12200.0
2012-03-05 12:05:00,57.65,57.8,57.65,57.8,15000.0,42.3311,42.4413,42.3311,42.4413,15000.0
2012-03-05 12:10:00,57.79,57.87,57.79,57.87,15800.0,42.4339,42.4927,42.4339,42.4927,15800.0
2012-03-05 12:15:00,57.87,57.88,57.84,57.85,14400.0,42.4927,42.5,42.4706,42.478,14400.0
2012-03-05 12:20:00,57.86,57.88,57.85,57.88,9800.0,42.4853,42.5,42.478,42.5,9800.0
2012-03-05 12:25:00,57.88,57.94,57.88,57.94,27300.0,42.5,42.5441,42.5,42.5441,27300.0
2012-03-05 12:30:00,57.94,57.94,57.82,57.82,23100.0,42.5441,42.5441,42.4559,42.4559,23100.0
2012-03-05 12:35:00,57.82,57.89,57.81,57.88,22500.0,42.4559,42.5073,42.4486,42.5,22500.0
2012-03-05 12:40:00,57.87,57.94,57.87,57.93,15600.0,42.4927,42.5441,42.4927,42.5367,15600.0
2012-03-05 12:45:00,57.93,58.0,57.93,58.0,17100.0,42.5367,42.5881,42.5367,42.5881,17100.0
2012-03-05 12:50:00,57.99,58.0,57.89,57.89,28900.0,42.5808,42.5881,42.5073,42.5073,28900.0
2012-03-05 12:55:00,57.88,57.92,57.84,57.91,39700.0,42.5,42.5294,42.4706,42.522,39700.0
2012-03-05 13:00:00,57.91,57.98,57.9,57.96,15300.0,42.522,42.5734,42.5147,42.5587,15300.0
2012-03-05 13:05:00,57.97,58.04,57.97,58.0,19400.0,42.5661,42.6175,42.5661,42.5881,19400.0
2012-03-05 13:10:00,58.01,58.03,58.0,58.02,7200.0,42.5955,42.6101,42.5881,42.6028,7200.0
2012-03-05 13:15:00,58.03,58.07,58.02,58.05,12700.0,42.6101,42.6395,42.6028,42.6248,12700.0
2012-03-05 13:20:00,58.05,58.05,58.0,58.01,17900.0,42.6248,42.6248,42.5881,42.5955,17900.0
2012-03-05 13:25:00,58.01,58.04,58.01,58.03,19700.0,42.5955,42.6175,42.5955,42.6101,19700.0
2012-03-05 13:30:00,58.03,58.11,58.03,58.1,22900.0,42.6101,42.6689,42.6101,42.6615,22900.0
2012-03-05 13:35:00,58.1,58.35,58.1,58.35,119500.0,42.6615,42.8451,42.6615,42.8451,119500.0
2012-03-05 13:40:00,58.34,58.48,58.32,58.44,84000.0,42.8378,42.9406,42.8231,42.9112,84000.0
2012-03-05 13:45:00,58.44,58.51,58.4,58.44,68800.0,42.9112,42.9626,42.8818,42.9112,68800.0
2012-03-05 13:50:00,58.44,58.44,58.32,58.34,28600.0,42.9112,42.9112,42.8231,42.8378,28600.0
2012-03-05 13:55:00,58.35,58.35,58.27,58.31,24500.0,42.8451,42.8451,42.7864,42.8157,24500.0
2012-03-05 14:00:00,58.31,58.4,58.31,58.36,36000.0,42.8157,42.8818,42.8157,42.8525,36000.0
2012-03-05 14:05:00,58.36,58.46,58.33,58.45,37300.0,42.8525,42.9259,42.8304,42.9185,37300.0
2012-03-05 14:10:00,58.45,58.49,58.43,58.46,23900.0,42.9185,42.9479,42.9039,42.9259,23900.0
2012-03-05 14:15:00,58.46,58.56,58.45,58.56,25300.0,42.9259,42.9993,42.9185,42.9993,25300.0
2012-03-05 14:20:00,58.57,58.6,58.47,58.48,30800.0,43.0067,43.0287,42.9332,42.9406,30800.0
2012-03-05 14:25:00,58.48,58.53,58.44,58.48,22100.0,42.9406,42.9773,42.9112,42.9406,22100.0
2012-03-05 14:30:00,58.48,58.5,58.4,58.45,28000.0,42.9406,42.9553,42.8818,42.9185,28000.0
2012-03-05 14:35:00,58.44,58.54,58.44,58.54,31800.0,42.9112,42.9846,42.9112,42.9846,31800.0
2012-03-05 14:40:00,58.53,58.54,58.44,58.45,22700.0,42.9773,42.9846,42.9112,42.9185,22700.0
2012-03-05 14:45:00,58.46,58.48,58.43,58.44,11400.0,42.9259,42.9406,42.9039,42.9112,11400.0
2012-03-05 14:50:00,58.44,58.53,58.44,58.52,32600.0,42.9112,42.9773,42.9112,42.9699,32600.0
2012-03-05 14:55:00,58.54,58.62,58.53,58.55,39600.0,42.9846,43.0434,42.9773,42.992,39600.0
2012-03-05 15:00:00,58.56,58.59,58.52,58.54,27200.0,42.9993,43.0213,42.9699,42.9846,27200.0
2012-03-05 15:05:00,58.55,58.55,58.46,58.51,44200.0,42.992,42.992,42.9259,42.9626,44200.0
2012-03-05 15:10:00,58.52,58.58,58.49,58.53,42600.0,42.9699,43.014,42.9479,42.9773,42600.0
2012-03-05 15:15:00,58.53,58.56,58.49,58.55,27000.0,42.9773,42.9993,42.9479,42.992,27000.0
2012-03-05 15:20:00,58.56,58.6,58.48,58.49,63500.0,42.9993,43.0287,42.9406,42.9479,63500.0
2012-03-05 15:25:00,58.49,58.56,58.47,58.56,63500.0,42.9479,42.9993,42.9332,42.9993,63500.0
2012-03-05 15:30:00,58.55,58.58,58.52,58.58,44200.0,42.992,43.014,42.9699,43.014,44200.0
2012-03-05 15:35:00,58.57,58.59,58.52,58.52,59100.0,43.0067,43.0213,42.9699,42.9699,59100.0
2012-03-05 15:40:00,58.53,58.55,58.47,58.48,68300.0,42.9773,42.992,42.9332,42.9406,68300.0
2012-03-05 15:45:00,58.48,58.58,58.48,58.57,114900.0,42.9406,43.014,42.9406,43.0067,114900.0
2012-03-05 15:50:00,58.57,58.6,58.54,58.58,96400.0,43.0067,43.0287,42.9846,43.014,96400.0
2012-03-05 15:55:00,58.59,58.6,58.5,58.52,192300.0,43.0213,43.0287,42.9553,42.9699,192300.0
2012-03-06 09:30:00,58.11,58.17,57.81,57.81,111500.0,42.6689,42.7129,42.4486,42.4486,111500.0
2012-03-06 09:35:00,57.83,57.83,57.63,57.72,100000.0,42.4633,42.4633,42.3164,42.3825,100000.0
2012-03-06 09:40:00,57.74,57.83,57.7,57.74,39200.0,42.3972,42.4633,42.3678,42.3972,39200.0
2012-03-06 09:45:00,57.78,57.9,57.74,57.87,47000.0,42.4266,42.5147,42.3972,42.4927,47000.0
2012-03-06 09:50:00,57.87,57.95,57.85,57.86,48800.0,42.4927,42.5514,42.478,42.4853,48800.0
2012-03-06 09:55:00,57.85,57.85,57.75,57.8,37500.0,42.478,42.478,42.4045,42.4413,37500.0
2012-03-06 10:00:00,57.78,57.92,57.75,57.9,63900.0,42.4266,42.5294,42.4045,42.5147,63900.0
2012-03-06 10:05:00,57.88,57.97,57.87,57.94,117600.0,42.5,42.5661,42.4927,42.5441,117600.0
2012-03-06 10:10:00,57.93,57.93,57.58,57.62,59300.0,42.5367,42.5367,42.2797,42.3091,59300.0
2012-03-06 10:15:00,57.6,57.61,57.51,57.54,23900.0,42.2944,42.3017,42.2283,42.2503,23900.0
2012-03-06 10:20:00,57.54,57.55,57.44,57.45,35400.0,42.2503,42.2577,42.1769,42.1843,35400.0
2012-03-06 10:25:00,57.45,57.47,57.42,57.42,22700.0,42.1843,42.1989,42.1622,42.1622,22700.0
2012-03-06 10:30:00,57.43,57.46,57.41,57.44,24800.0,42.1696,42.1916,42.1549,42.1769,24800.0
2012-03-06 10:35:00,57.44,57.55,57.44,57.53,27600.0,42.1769,42.2577,42.1769,42.243,27600.0
2012-03-06 10:40:00,57.53,57.58,57.53,57.55,25100.0,42.243,42.2797,42.243,42.2577,25100.0
2012-03-06 10:45:00,57.55,57.59,57.55,57.57,25000.0,42.2577,42.2871,42.2577,42.2724,25000.0
2012-03-06 10:50:00,57.57,57.58,57.48,57.5,59800.0,42.2724,42.2797,42.2063,42.221,59800.0
2012-03-06 10:55:00,57.49,57.49,57.41,57.43,18800.0,42.2136,42.2136,42.1549,42.1696,18800.0
2012-03-06 11:00:00,57.43,57.44,57.4,57.41,13700.0,42.1696,42.1769,42.1475,42.1549,13700.0
2012-03-06 11:05:00,57.42,57.42,57.34,57.4,38400.0,42.1622,42.1622,42.1035,42.1475,38400.0
2012-03-06 11:10:00,57.4,57.42,57.37,57.37,36400.0,42.1475,42.1622,42.1255,42.1255,36400.0
2012-03-06 11:15:00,57.38,57.39,57.33,57.35,35900.0,42.1329,42.1402,42.0961,42.1108,35900.0
2012-03-06 11:20:00,57.36,57.42,57.34,57.34,19900.0,42.1182,42.1622,42.1035,42.1035,19900.0
2012-03-06 11:25:00,57.35,57.35,57.26,57.27,40900.0,42.1108,42.1108,42.0447,42.0521,40900.0
2012-03-06 11:30:00,57.27,57.28,57.16,57.17,38000.0,42.0521,42.0594,41.9713,41.9787,38000.0
2012-03-06 11:35:00,57.17,57.25,57.16,57.24,29100.0,41.9787,42.0374,41.9713,42.0301,29100.0
2012-03-06 11:40:00,57.24,57.25,57.17,57.17,24000.0,42.0301,42.0374,41.9787,41.9787,24000.0
2012-03-06 11:45:00,57.17,57.21,57.16,57.19,24500.0,41.9787,42.008,41.9713,41.9933,24500.0
2012-03-06 11:50:00,57.2,57.24,57.17,57.23,18700.0,42.0007,42.0301,41.9787,42.0227,18700.0
2012-03-06 11:55:00,57.23,57.29,57.22,57.28,25500.0,42.0227,42.0668,42.0154,42.0594,25500.0
2012-03-06 12:00:00,57.28,57.31,57.27,57.3,21300.0,42.0594,42.0815,42.0521,42.0741,21300.0
2012-03-06 12:05:00,57.29,57.32,57.24,57.32,22500.0,42.0668,42.0888,42.0301,42.0888,22500.0
2012-03-06 12:10:00,57.32,57.32,57.23,57.24,29500.0,42.0888,42.0888,42.0227,42.0301,29500.0
2012-03-06 12:15:00,57.23,57.23,57.11,57.12,46100.0,42.0227,42.0227,41.9346,41.9419,46100.0
2012-03-06 12:20:00,57.11,57.15,57.1,57.15,25300.0,41.9346,41.964,41.9273,41.964,25300.0
2012-03-06 12:25:00,57.15,57.15,57.11,57.12,13100.0,41.964,41.964,41.9346,41.9419,13100.0
2012-03-06 12:30:00,57.13,57.21,57.12,57.21,14400.0,41.9493,42.008,41.9419,42.008,14400.0
2012-03-06 12:35:00,57.21,57.32,57.21,57.28,18100.0,42.008,42.0888,42.008,42.0594,18100.0
2012-03-06 12:40:00,57.27,57.32,57.23,57.25,26200.0,42.0521,42.0888,42.0227,42.0374,26200.0
2012-03-06 12:45:00,57.25,57.36,57.25,57.35,16800.0,42.0374,42.1182,42.0374,42.1108,16800.0
2012-03-06 12:50:00,57.35,57.38,57.3,57.31,15700.0,42.1108,42.1329,42.0741,42.0815,15700.0
2012-03-06 12:55:00,57.3,57.3,57.23,57.24,10600.0,42.0741,42.0741,42.0227,42.0301,10600.0
2012-03-06 13:00:00,57.24,57.31,57.22,57.28,32900.0,42.0301,42.0815,42.0154,42.0594,32900.0
2012-03-06 13:05:00,57.28,57.31,57.24,57.24,37800.0,42.0594,42.0815,42.0301,42.0301,37800.0
2012-03-06 13:10:00,57.23,57.25,57.2,57.22,19300.0,42.0227,42.0374,42.0007,42.0154,19300.0
2012-03-06 13:15:00,57.21,57.24,57.2,57.21,16500.0,42.008,42.0301,42.0007,42.008,16500.0
2012-03-06 13:20:00,57.22,57.23,57.17,57.17,14200.0,42.0154,42.0227,41.9787,41.9787,14200.0
2012-03-06 13:25:00,57.17,57.18,57.15,57.17,9200.0,41.9787,41.986,41.964,41.9787,9200.0
2012-03-06 13:30:00,57.17,57.23,57.14,57.14,47500.0,41.9787,42.0227,41.9566,41.9566,47500.0
2012-03-06 13:35:00,57.14,57.17,57.1,57.13,25700.0,41.9566,41.9787,41.9273,41.9493,25700.0
2012-03-06 13:40:00,57.13,57.16,57.07,57.13,34200.0,41.9493,41.9713,41.9052,41.9493,34200.0
2012-03-06 13:45:00,57.13,57.13,57.03,57.07,38600.0,41.9493,41.9493,41.8759,41.9052,38600.0
2012-03-06 13:50:00,57.07,57.13,57.07,57.09,66700.0,41.9052,41.9493,41.9052,41.9199,66700.0
2012-03-06 13:55:00,57.09,57.11,57.03,57.05,51100.0,41.9199,41.9346,41.8759,41.8905,51100.0
2012-03-06 14:00:00,57.06,57.1,57.05,57.07,31700.0,41.8979,41.9273,41.8905,41.9052,31700.0
2012-03-06 14:05:00,57.08,57.08,57.04,57.06,19700.0,41.9126,41.9126,41.8832,41.8979,19700.0
2012-03-06 14:10:00,57.06,57.08,57.05,57.06,21300.0,41.8979,41.9126,41.8905,41.8979,21300.0
2012-03-06 14:15:00,57.07,57.08,57.04,57.05,13300.0,41.9052,41.9126,41.8832,41.8905,13300.0
2012-03-06 14:20:00,57.04,57.05,56.98,57.02,35500.0,41.8832,41.8905,41.8391,41.8685,35500.0
2012-03-06 14:25:00,57.03,57.03,56.9,56.91,43900.0,41.8759,41.8759,41.7804,41.7878,43900.0
2012-03-06 14:30:00,56.91,56.99,56.89,56.89,29600.0,41.7878,41.8465,41.7731,41.7731,29600.0
2012-03-06 14:35:00,56.89,56.95,56.86,56.9,36300.0,41.7731,41.8171,41.751,41.7804,36300.0
2012-03-06 14:40:00,56.9,56.92,56.82,56.9,42800.0,41.7804,41.7951,41.7217,41.7804,42800.0
2012-03-06 14:45:00,56.91,56.94,56.88,56.93,24900.0,41.7878,41.8098,41.7657,41.8024,24900.0
2012-03-06 14:50:00,56.93,56.94,56.91,56.92,17400.0,41.8024,41.8098,41.7878,41.7951,17400.0
2012-03-06 14:55:00,56.92,56.92,56.88,56.89,12200.0,41.7951,41.7951,41.7657,41.7731,12200.0
2012-03-06 15:00:00,56.89,56.95,56.89,56.94,44600.0,41.7731,41.8171,41.7731,41.8098,44600.0
2012-03-06 15:05:00,56.95,56.96,56.91,56.92,29300.0,41.8171,41.8245,41.7878,41.7951,29300.0
2012-03-06 15:10:00,56.92,56.96,56.92,56.94,40200.0,41.7951,41.8245,41.7951,41.8098,40200.0
2012-03-06 15:15:00,56.94,56.96,56.92,56.95,21800.0,41.8098,41.8245,41.7951,41.8171,21800.0
2012-03-06 15:20:00,56.95,56.96,56.89,56.92,39400.0,41.8171,41.8245,41.7731,41.7951,39400.0
2012-03-06 15:25:00,56.92,56.94,56.88,56.93,49600.0,41.7951,41.8098,41.7657,41.8024,49600.0
2012-03-06 15:30:00,56.93,56.95,56.89,56.94,77000.0,41.8024,41.8171,41.7731,41.8098,77000.0
2012-03-06 15:35:00,56.94,56.98,56.91,56.98,84300.0,41.8098,41.8391,41.7878,41.8391,84300.0
2012-03-06 15:40:00,56.96,57.04,56.96,56.98,102300.0,41.8245,41.8832,41.8245,41.8391,102300.0
2012-03-06 15:45:00,56.98,57.0,56.94,56.98,95000.0,41.8391,41.8538,41.8098,41.8391,95000.0
2012-03-06 15:50:00,56.98,57.01,56.97,56.98,84200.0,41.8391,41.8612,41.8318,41.8391,84200.0
2012-03-06 15:55:00,56.97,57.01,56.95,56.97,218200.0,41.8318,41.8612,41.8171,41.8318,218200.0
2012-03-07 09:30:00,56.62,56.71,56.2,56.23,110600.0,41.8745,41.9411,41.5639,41.5861,110600.0
2012-03-07 09:35:00,56.23,56.26,55.94,55.94,76000.0,41.5861,41.6083,41.3716,41.3716,76000.0
2012-03-07 09:40:00,55.94,56.19,55.86,56.09,117900.0,41.3716,41.5565,41.3125,41.4826,117900.0
2012-03-07 09:45:00,56.09,56.41,56.07,56.4,75700.0,41.4826,41.7192,41.4678,41.7118,75700.0
2012-03-07 09:50:00,56.39,56.55,56.38,56.4,47200.0,41.7044,41.8228,41.697,41.7118,47200.0
2012-03-07 09:55:00,56.4,56.4,56.23,56.31,31300.0,41.7118,41.7118,41.5861,41.6453,31300.0
2012-03-07 10:00:00,56.3,56.32,56.18,56.28,39400.0,41.6379,41.6527,41.5491,41.6231,39400.0
2012-03-07 10:05:00,56.28,56.35,56.26,56.29,35000.0,41.6231,41.6749,41.6083,41.6305,35000.0
2012-03-07 10:10:00,56.29,56.29,56.08,56.08,33500.0,41.6305,41.6305,41.4752,41.4752,33500.0
2012-03-07 10:15:00,56.09,56.14,56.08,56.1,33800.0,41.4826,41.5195,41.4752,41.49,33800.0
2012-03-07 10:20:00,56.1,56.12,55.93,55.95,34600.0,41.49,41.5048,41.3642,41.379,34600.0
2012-03-07 10:25:00,55.96,56.0,55.89,55.89,34600.0,41.3864,41.416,41.3347,41.3347,34600.0
2012-03-07 10:30:00,55.89,56.15,55.88,56.12,64600.0,41.3347,41.5269,41.3273,41.5048,64600.0
2012-03-07 10:35:00,56.14,56.22,56.09,56.21,64800.0,41.5195,41.5787,41.4826,41.5713,64800.0
2012-03-07 10:40:00,56.22,56.39,56.19,56.39,43900.0,41.5787,41.7044,41.5565,41.7044,43900.0
2012-03-07 10:45:00,56.38,56.51,56.38,56.44,46100.0,41.697,41.7932,41.697,41.7414,46100.0
2012-03-07 10:50:00,56.44,56.56,56.42,56.56,47900.0,41.7414,41.8302,41.7266,41.8302,47900.0
2012-03-07 10:55:00,56.56,56.64,56.52,56.64,43400.0,41.8302,41.8893,41.8006,41.8893,43400.0
2012-03-07 11:00:00,56.63,56.64,56.54,56.6,33700.0,41.8819,41.8893,41.8154,41.8597,33700.0
2012-03-07 11:05:00,56.61,56.64,56.57,56.63,35200.0,41.8671,41.8893,41.8376,41.8819,35200.0
2012-03-07 11:10:00,56.62,56.69,56.62,56.67,48000.0,41.8745,41.9263,41.8745,41.9115,48000.0
2012-03-07 11:15:00,56.67,56.69,56.64,56.68,35700.0,41.9115,41.9263,41.8893,41.9189,35700.0
2012-03-07 11:20:00,56.69,56.76,56.67,56.71,69600.0,41.9263,41.9781,41.9115,41.9411,69600.0
2012-03-07 11:25:00,56.71,56.8,56.71,56.8,24300.0,41.9411,42.0077,41.9411,42.0077,24300.0
2012-03-07 11:30:00,56.79,56.83,56.78,56.83,23300.0,42.0003,42.0299,41.9929,42.0299,23300.0
2012-03-07 11:35:00,56.82,56.85,56.79,56.84,20600.0,42.0225,42.0446,42.0003,42.0372,20600.0
2012-03-07 11:40:00,56.83,56.83,56.73,56.76,21400.0,42.0299,42.0299,41.9559,41.9781,21400.0
2012-03-07 11:45:00,56.76,56.8,56.73,56.8,20600.0,41.9781,42.0077,41.9559,42.0077,20600.0
2012-03-07 11:50:00,56.8,56.85,56.78,56.82,23800.0,42.0077,42.0446,41.9929,42.0225,23800.0
2012-03-07 11:55:00,56.83,56.87,56.82,56.87,39700.0,42.0299,42.0594,42.0225,42.0594,39700.0
2012-03-07 12:00:00,56.87,56.89,56.8,56.84,35800.0,42.0594,42.0742,42.0077,42.0372,35800.0
2012-03-07 12:05:00,56.84,56.86,56.77,56.81,15600.0,42.0372,42.052,41.9855,42.0151,15600.0
2012-03-07 12:10:00,56.79,56.85,56.79,56.82,17400.0,42.0003,42.0446,42.0003,42.0225,17400.0
2012-03-07 12:15:00,56.83,56.84,56.81,56.82,19200.0,42.0299,42.0372,42.0151,42.0225,19200.0
2012-03-07 12:20:00,56.82,56.85,56.79,56.85,19100.0,42.0225,42.0446,42.0003,42.0446,19100.0
2012-03-07 12:25:00,56.84,56.93,56.84,56.93,24000.0,42.0372,42.1038,42.0372,42.1038,24000.0
2012-03-07 12:30:00,56.93,56.93,56.9,56.91,11300.0,42.1038,42.1038,42.0816,42.089,11300.0
2012-03-07 12:35:00,56.91,56.95,56.9,56.93,29300.0,42.089,42.1186,42.0816,42.1038,29300.0
2012-03-07 12:40:00,56.93,57.0,56.93,56.99,18400.0,42.1038,42.1556,42.1038,42.1482,18400.0
2012-03-07 12:45:00,56.99,56.99,56.96,56.97,11700.0,42.1482,42.1482,42.126,42.1334,11700.0
2012-03-07 12:50:00,56.97,57.0,56.97,57.0,7800.0,42.1334,42.1556,42.1334,42.1556,7800.0
2012-03-07 12:55:00,57.0,57.0,56.96,56.96,11700.0,42.1556,42.1556,42.126,42.126,11700.0
2012-03-07 13:00:00,56.96,56.98,56.94,56.97,9600.0,42.126,42.1408,42.1112,42.1334,9600.0
2012-03-07 13:05:00,56.98,57.02,56.95,57.0,42000.0,42.1408,42.1704,42.1186,42.1556,42000.0
2012-03-07 13:10:00,57.01,57.04,56.98,56.98,19400.0,42.163,42.1852,42.1408,42.1408,19400.0
2012-03-07 13:15:00,56.97,56.97,56.93,56.93,9800.0,42.1334,42.1334,42.1038,42.1038,9800.0
2012-03-07 13:20:00,56.94,56.96,56.93,56.96,8400.0,42.1112,42.126,42.1038,42.126,8400.0
2012-03-07 13:25:00,56.95,56.96,56.93,56.94,21800.0,42.1186,42.126,42.1038,42.1112,21800.0
2012-03-07 13:30:00,56.93,56.96,56.91,56.93,22300.0,42.1038,42.126,42.089,42.1038,22300.0
2012-03-07 13:35:00,56.93,56.93,56.88,56.91,23400.0,42.1038,42.1038,42.0668,42.089,23400.0
2012-03-07 13:40:00,56.91,56.91,56.88,56.88,20100.0,42.089,42.089,42.0668,42.0668,20100.0
2012-03-07 13:45:00,56.88,56.9,56.86,56.9,23300.0,42.0668,42.0816,42.052,42.0816,23300.0
2012-03-07 13:50:00,56.9,56.92,56.89,56.92,14100.0,42.0816,42.0964,42.0742,42.0964,14100.0
2012-03-07 13:55:00,56.92,56.96,56.91,56.94,15600.0,42.0964,42.126,42.089,42.1112,15600.0
2012-03-07 14:00:00,56.92,56.96,56.91,56.92,21800.0,42.0964,42.126,42.089,42.0964,21800.0
2012-03-07 14:05:00,56.91,56.92,56.88,56.89,29900.0,42.089,42.0964,42.0668,42.0742,29900.0
2012-03-07 14:10:00,56.89,56.9,56.88,56.88,35000.0,42.0742,42.0816,42.0668,42.0668,35000.0
2012-03-07 14:15:00,56.88,56.93,56.87,56.89,35000.0,42.0668,42.1038,42.0594,42.0742,35000.0
2012-03-07 14:20:00,56.88,56.89,56.83,56.85,16300.0,42.0668,42.0742,42.0299,42.0446,16300.0
2012-03-07 14:25:00,56.84,56.86,56.83,56.85,15000.0,42.0372,42.052,42.0299,42.0446,15000.0
2012-03-07 14:30:00,56.85,56.86,56.79,56.79,23400.0,42.0446,42.052,42.0003,42.0003,23400.0
2012-03-07 14:35:00,56.79,56.81,56.76,56.8,26500.0,42.0003,42.0151,41.9781,42.0077,26500.0
2012-03-07 14:40:00,56.81,56.85,56.8,56.82,17200.0,42.0151,42.0446,42.0077,42.0225,17200.0
2012-03-07 14:45:00,56.83,56.87,56.83,56.87,25800.0,42.0299,42.0594,42.0299,42.0594,25800.0
2012-03-07 14:50:00,56.87,56.95,56.86,56.92,33000.0,42.0594,42.1186,42.052,42.0964,33000.0
2012-03-07 14:55:00,56.92,56.92,56.89,56.9,18300.0,42.0964,42.0964,42.0742,42.0816,18300.0
2012-03-07 15:00:00,56.91,56.93,56.89,56.92,48000.0,42.089,42.1038,42.0742,42.0964,48000.0
2012-03-07 15:05:00,56.92,56.93,56.89,56.9,48100.0,42.0964,42.1038,42.0742,42.0816,48100.0
2012-03-07 15:10:00,56.91,56.94,56.88,56.91,22800.0,42.089,42.1112,42.0668,42.089,22800.0
2012-03-07 15:15:00,56.92,56.94,56.91,56.93,19900.0,42.0964,42.1112,42.089,42.1038,19900.0
2012-03-07 15:20:00,56.94,56.98,56.9,56.91,33700.0,42.1112,42.1408,42.0816,42.089,33700.0
2012-03-07 15:25:00,56.92,56.95,56.88,56.92,36000.0,42.0964,42.1186,42.0668,42.0964,36000.0
2012-03-07 15:30:00,56.91,56.92,56.88,56.91,38500.0,42.089,42.0964,42.0668,42.089,38500.0
2012-03-07 15:35:00,56.92,56.93,56.87,56.87,38800.0,42.0964,42.1038,42.0594,42.0594,38800.0
2012-03-07 15:40:00,56.87,56.91,56.85,56.9,52000.0,42.0594,42.089,42.0446,42.0816,52000.0
2012-03-07 15:45:00,56.9,56.97,56.88,56.88,63200.0,42.0816,42.1334,42.0668,42.0668,63200.0
2012-03-07 15:50:00,56.88,56.95,56.88,56.89,68000.0,42.0668,42.1186,42.0668,42.0742,68000.0
2012-03-07 15:55:00,56.89,56.94,56.89,56.9,157000.0,42.0742,42.1112,42.0742,42.0816,157000.0
2012-03-08 09:30:00,57.11,57.2,56.88,56.93,74400.0,42.2369,42.3035,42.0668,42.1038,74400.0
2012-03-08 09:35:00,56.93,56.98,56.79,56.9,34100.0,42.1038,42.1408,42.0003,42.0816,34100.0
2012-03-08 09:40:00,56.9,56.93,56.82,56.82,42000.0,42.0816,42.1038,42.0225,42.0225,42000.0
2012-03-08 09:45:00,56.83,56.84,56.72,56.77,30700.0,42.0299,42.0372,41.9485,41.9855,30700.0
2012-03-08 09:50:00,56.78,56.84,56.73,56.78,22300.0,41.9929,42.0372,41.9559,41.9929,22300.0
2012-03-08 09:55:00,56.78,56.81,56.76,56.8,14800.0,41.9929,42.0151,41.9781,42.0077,14800.0
2012-03-08 10:00:00,56.8,56.8,56.71,56.75,29800.0,42.0077,42.0077,41.9411,41.9707,29800.0
2012-03-08 10:05:00,56.75,56.76,56.7,56.7,27400.0,41.9707,41.9781,41.9337,41.9337,27400.0
2012-03-08 10:10:00,56.71,56.71,56.59,56.59,36500.0,41.9411,41.9411,41.8524,41.8524,36500.0
2012-03-08 10:15:00,56.59,56.61,56.49,56.61,73200.0,41.8524,41.8671,41.7784,41.8671,73200.0
2012-03-08 10:20:00,56.62,56.72,56.61,56.7,35400.0,41.8745,41.9485,41.8671,41.9337,35400.0
2012-03-08 10:25:00,56.69,56.69,56.51,56.51,73300.0,41.9263,41.9263,41.7932,41.7932,73300.0
2012-03-08 10:30:00,56.53,56.59,56.51,56.57,28300.0,41.808,41.8524,41.7932,41.8376,28300.0
2012-03-08 10:35:00,56.57,56.65,56.55,56.64,62500.0,41.8376,41.8967,41.8228,41.8893,62500.0
2012-03-08 10:40:00,56.65,56.66,56.62,56.64,22600.0,41.8967,41.9041,41.8745,41.8893,22600.0
2012-03-08 10:45:00,56.65,56.66,56.62,56.62,19400.0,41.8967,41.9041,41.8745,41.8745,19400.0
2012-03-08 10:50:00,56.62,56.63,56.57,56.6,25100.0,41.8745,41.8819,41.8376,41.8597,25100.0
2012-03-08 10:55:00,56.6,56.61,56.53,56.55,21800.0,41.8597,41.8671,41.808,41.8228,21800.0
2012-03-08 11:00:00,56.55,56.58,56.5,56.58,27800.0,41.8228,41.845,41.7858,41.845,27800.0
2012-03-08 11:05:00,56.57,56.62,56.57,56.6,24800.0,41.8376,41.8745,41.8376,41.8597,24800.0
2012-03-08 11:10:00,56.6,56.68,56.6,56.67,21600.0,41.8597,41.9189,41.8597,41.9115,21600.0
2012-03-08 11:15:00,56.67,56.71,56.67,56.69,15200.0,41.9115,41.9411,41.9115,41.9263,15200.0
2012-03-08 11:20:00,56.69,56.72,56.66,56.67,20600.0,41.9263,41.9485,41.9041,41.9115,20600.0
2012-03-08 11:25:00,56.67,56.7,56.65,56.7,25200.0,41.9115,41.9337,41.8967,41.9337,25200.0
2012-03-08 11:30:00,56.69,56.75,56.67,56.73,25600.0,41.9263,41.9707,41.9115,41.9559,25600.0
2012-03-08 11:35:00,56.74,56.84,56.74,56.84,25800.0,41.9633,42.0372,41.9633,42.0372,25800.0
2012-03-08 11:40:00,56.83,56.84,56.8,56.83,17200.0,42.0299,42.0372,42.0077,42.0299,17200.0
2012-03-08 11:45:00,56.82,56.83,56.78,56.79,20700.0,42.0225,42.0299,41.9929,42.0003,20700.0
2012-03-08 11:50:00,56.8,56.84,56.79,56.84,30200.0,42.0077,42.0372,42.0003,42.0372,30200.0
2012-03-08 11:55:00,56.84,56.84,56.82,56.82,15600.0,42.0372,42.0372,42.0225,42.0225,15600.0
2012-03-08 12:00:00,56.83,56.85,56.83,56.84,15900.0,42.0299,42.0446,42.0299,42.0372,15900.0
2012-03-08 12:05:00,56.86,56.91,56.85,56.9,12400.0,42.052,42.089,42.0446,42.0816,12400.0
2012-03-08 12:10:00,56.91,56.92,56.84,56.91,20200.0,42.089,42.0964,42.0372,42.089,20200.0
2012-03-08 12:15:00,56.91,56.93,56.9,56.9,26300.0,42.089,42.1038,42.0816,42.0816,26300.0
2012-03-08 12:20:00,56.9,56.92,56.89,56.92,14900.0,42.0816,42.0964,42.0742,42.0964,14900.0
2012-03-08 12:25:00,56.92,56.93,56.9,56.93,31700.0,42.0964,42.1038,42.0816,42.1038,31700.0
2012-03-08 12:30:00,56.93,56.95,56.93,56.95,11800.0,42.1038,42.1186,42.1038,42.1186,11800.0
2012-03-08 12:35:00,56.95,57.0,56.95,57.0,20600.0,42.1186,42.1556,42.1186,42.1556,20600.0
2012-03-08 12:40:00,57.0,57.0,56.98,56.99,19100.0,42.1556,42.1556,42.1408,42.1482,19100.0
2012-03-08 12:45:00,56.99,57.0,56.99,56.99,5300.0,42.1482,42.1556,42.1482,42.1482,5300.0
2012-03-08 12:50:00,57.0,57.04,56.99,57.04,18000.0,42.1556,42.1852,42.1482,42.1852,18000.0
2012-03-08 12:55:00,57.04,57.05,57.03,57.05,5500.0,42.1852,42.1926,42.1778,42.1926,5500.0
2012-03-08 13:00:00,57.05,57.05,56.97,56.98,16400.0,42.1926,42.1926,42.1334,42.1408,16400.0
2012-03-08 13:05:00,56.97,57.0,56.97,56.98,14800.0,42.1334,42.1556,42.1334,42.1408,14800.0
2012-03-08 13:10:00,56.98,57.0,56.97,57.0,13400.0,42.1408,42.1556,42.1334,42.1556,13400.0
2012-03-08 13:15:00,57.0,57.01,56.98,56.98,24000.0,42.1556,42.163,42.1408,42.1408,24000.0
2012-03-08 13:20:00,56.98,57.03,56.98,57.01,26100.0,42.1408,42.1778,42.1408,42.163,26100.0
2012-03-08 13:25:00,57.0,57.04,57.0,57.03,6900.0,42.1556,42.1852,42.1556,42.1778,6900.0
2012-03-08 13:30:00,57.02,57.03,57.01,57.03,10300.0,42.1704,42.1778,42.163,42.1778,10300.0
2012-03-08 13:35:00,57.03,57.04,57.02,57.02,7300.0,42.1778,42.1852,42.1704,42.1704,7300.0
2012-03-08 13:40:00,57.02,57.05,57.02,57.04,19200.0,42.1704,42.1926,42.1704,42.1852,19200.0
2012-03-08 13:45:00,57.04,57.04,57.02,57.02,7700.0,42.1852,42.1852,42.1704,42.1704,7700.0
2012-03-08 13:50:00,57.03,57.04,57.01,57.01,11600.0,42.1778,42.1852,42.163,42.163,11600.0
2012-03-08 13:55:00,57.01,57.03,56.99,57.03,14800.0,42.163,42.1778,42.1482,42.1778,14800.0
2012-03-08 14:00:00,57.02,57.05,57.02,57.03,8400.0,42.1704,42.1926,42.1704,42.1778,8400.0
2012-03-08 14:05:00,57.04,57.04,57.01,57.02,11600.0,42.1852,42.1852,42.163,42.1704,11600.0
2012-03-08 14:10:00,57.01,57.07,57.0,57.06,86400.0,42.163,42.2073,42.1556,42.2,86400.0
2012-03-08 14:15:00,57.07,57.11,57.06,57.1,31900.0,42.2073,42.2369,42.2,42.2295,31900.0
2012-03-08 14:20:00,57.1,57.11,57.04,57.06,32700.0,42.2295,42.2369,42.1852,42.2,32700.0
2012-03-08 14:25:00,57.05,57.09,57.05,57.08,22200.0,42.1926,42.2221,42.1926,42.2147,22200.0
2012-03-08 14:30:00,57.08,57.09,57.07,57.09,16900.0,42.2147,42.2221,42.2073,42.2221,16900.0
2012-03-08 14:35:00,57.09,57.1,57.08,57.09,16300.0,42.2221,42.2295,42.2147,42.2221,16300.0
2012-03-08 14:40:00,57.09,57.12,57.08,57.09,26000.0,42.2221,42.2443,42.2147,42.2221,26000.0
2012-03-08 14:45:00,57.09,57.1,57.08,57.08,4400.0,42.2221,42.2295,42.2147,42.2147,4400.0
2012-03-08 14:50:00,57.09,57.25,57.09,57.23,45100.0,42.2221,42.3405,42.2221,42.3257,45100.0
2012-03-08 14:55:00,57.23,57.27,57.21,57.23,19200.0,42.3257,42.3553,42.3109,42.3257,19200.0
2012-03-08 15:00:00,57.24,57.24,57.19,57.2,18200.0,42.3331,42.3331,42.2961,42.3035,18200.0
2012-03-08 15:05:00,57.2,57.23,57.19,57.2,16400.0,42.3035,42.3257,42.2961,42.3035,16400.0
2012-03-08 15:10:00,57.19,57.22,57.19,57.22,17600.0,42.2961,42.3183,42.2961,42.3183,17600.0
2012-03-08 15:15:00,57.21,57.21,57.16,57.17,17000.0,42.3109,42.3109,42.2739,42.2813,17000.0
2012-03-08 15:20:00,57.16,57.22,57.16,57.21,14300.0,42.2739,42.3183,42.2739,42.3109,14300.0
2012-03-08 15:25:00,57.2,57.21,57.16,57.16,10600.0,42.3035,42.3109,42.2739,42.2739,10600.0
2012-03-08 15:30:00,57.16,57.17,57.15,57.15,21000.0,42.2739,42.2813,42.2665,42.2665,21000.0
2012-03-08 15:35:00,57.15,57.16,57.1,57.11,33400.0,42.2665,42.2739,42.2295,42.2369,33400.0
2012-03-08 15:40:00,57.11,57.14,57.09,57.13,42700.0,42.2369,42.2591,42.2221,42.2517,42700.0
2012-03-08 15:45:00,57.13,57.17,57.09,57.11,69200.0,42.2517,42.2813,42.2221,42.2369,69200.0
2012-03-08 15:50:00,57.11,57.18,57.08,57.18,70700.0,42.2369,42.2887,42.2147,42.2887,70700.0
2012-03-08 15:55:00,57.16,57.16,57.08,57.11,180300.0,42.2739,42.2739,42.2147,42.2369,180300.0
2012-03-09 09:30:00,57.32,57.4,57.14,57.31,41300.0,42.3922,42.4514,42.2591,42.3848,41300.0
2012-03-09 09:35:00,57.31,57.39,57.1,57.3,20600.0,42.3848,42.444,42.2295,42.3774,20600.0
2012-03-09 09:40:00,57.32,57.49,57.28,57.47,24700.0,42.3922,42.518,42.3627,42.5032,24700.0
2012-03-09 09:45:00,57.44,57.57,57.42,57.55,24900.0,42.481,42.5771,42.4662,42.5623,24900.0
2012-03-09 09:50:00,57.55,57.59,57.52,57.57,21400.0,42.5623,42.5919,42.5402,42.5771,21400.0
2012-03-09 09:55:00,57.58,57.6,57.54,57.54,25800.0,42.5845,42.5993,42.5549,42.5549,25800.0
2012-03-09 10:00:00,57.53,57.58,57.5,57.56,20700.0,42.5476,42.5845,42.5254,42.5697,20700.0
2012-03-09 10:05:00,57.56,57.58,57.53,57.54,17800.0,42.5697,42.5845,42.5476,42.5549,17800.0
2012-03-09 10:10:00,57.54,57.54,57.36,57.37,17000.0,42.5549,42.5549,42.4218,42.4292,17000.0
2012-03-09 10:15:00,57.36,57.48,57.34,57.48,20500.0,42.4218,42.5106,42.407,42.5106,20500.0
2012-03-09 10:20:00,57.49,57.5,57.44,57.46,11400.0,42.518,42.5254,42.481,42.4958,11400.0
2012-03-09 10:25:00,57.45,57.54,57.41,57.44,27900.0,42.4884,42.5549,42.4588,42.481,27900.0
2012-03-09 10:30:00,57.47,57.52,57.47,57.52,23500.0,42.5032,42.5402,42.5032,42.5402,23500.0
2012-03-09 10:35:00,57.51,57.53,57.49,57.5,16300.0,42.5328,42.5476,42.518,42.5254,16300.0
2012-03-09 10:40:00,57.5,57.54,57.49,57.53,14900.0,42.5254,42.5549,42.518,42.5476,14900.0
2012-03-09 10:45:00,57.52,57.61,57.52,57.61,42900.0,42.5402,42.6067,42.5402,42.6067,42900.0
2012-03-09 10:50:00,57.62,57.62,57.54,57.54,16500.0,42.6141,42.6141,42.5549,42.5549,16500.0
2012-03-09 10:55:00,57.53,57.59,57.52,57.57,15800.0,42.5476,42.5919,42.5402,42.5771,15800.0
2012-03-09 11:00:00,57.57,57.59,57.52,57.53,14400.0,42.5771,42.5919,42.5402,42.5476,14400.0
2012-03-09 11:05:00,57.53,57.56,57.52,57.53,20100.0,42.5476,42.5697,42.5402,42.5476,20100.0
2012-03-09 11:10:00,57.53,57.55,57.3,57.48,97400.0,42.5476,42.5623,42.3774,42.5106,97400.0
2012-03-09 11:15:00,57.47,57.49,57.42,57.49,23900.0,42.5032,42.518,42.4662,42.518,23900.0
2012-03-09 11:20:00,57.49,57.51,57.49,57.51,8900.0,42.518,42.5328,42.518,42.5328,8900.0
2012-03-09 11:25:00,57.51,57.51,57.41,57.43,22600.0,42.5328,42.5328,42.4588,42.4736,22600.0
2012-03-09 11:30:00,57.42,57.43,57.31,57.32,24000.0,42.4662,42.4736,42.3848,42.3922,24000.0
2012-03-09 11:35:00,57.32,57.32,57.29,57.3,22400.0,42.3922,42.3922,42.3701,42.3774,22400.0
2012-03-09 11:40:00,57.3,57.3,57.26,57.26,27200.0,42.3774,42.3774,42.3479,42.3479,27200.0
2012-03-09 11:45:00,57.26,57.29,57.24,57.28,14100.0,42.3479,42.3701,42.3331,42.3627,14100.0
2012-03-09 11:50:00,57.27,57.29,57.25,57.25,16900.0,42.3553,42.3701,42.3405,42.3405,16900.0
2012-03-09 11:55:00,57.26,57.3,57.23,57.28,26400.0,42.3479,42.3774,42.3257,42.3627,26400.0
2012-03-09 12:00:00,57.28,57.32,57.28,57.29,16200.0,42.3627,42.3922,42.3627,42.3701,16200.0
2012-03-09 12:05:00,57.3,57.42,57.25,57.25,12400.0,42.3774,42.4662,42.3405,42.3405,12400.0
2012-03-09 12:10:00,57.25,57.29,57.25,57.27,21300.0,42.3405,42.3701,42.3405,42.3553,21300.0
2012-03-09 12:15:00,57.27,57.31,57.27,57.3,14900.0,42.3553,42.3848,42.3553,42.3774,14900.0
2012-03-09 12:20:00,57.31,57.37,57.3,57.37,18000.0,42.3848,42.4292,42.3774,42.4292,18000.0
2012-03-09 12:25:00,57.36,57.37,57.35,57.36,12600.0,42.4218,42.4292,42.4144,42.4218,12600.0
2012-03-09 12:30:00,57.36,57.44,57.35,57.44,31200.0,42.4218,42.481,42.4144,42.481,31200.0
2012-03-09 12:35:00,57.44,57.46,57.43,57.45,30700.0,42.481,42.4958,42.4736,42.4884,30700.0
2012-03-09 12:40:00,57.46,57.48,57.45,57.47,18000.0,42.4958,42.5106,42.4884,42.5032,18000.0
2012-03-09 12:45:00,57.47,57.5,57.47,57.5,12500.0,42.5032,42.5254,42.5032,42.5254,12500.0
2012-03-09 12:50:00,57.49,57.52,57.49,57.51,13600.0,42.518,42.5402,42.518,42.5328,13600.0
2012-03-09 12:55:00,57.5,57.51,57.49,57.5,13000.0,42.5254,42.5328,42.518,42.5254,13000.0
2012-03-09 13:00:00,57.5,57.52,57.5,57.5,64100.0,42.5254,42.5402,42.5254,42.5254,64100.0
2012-03-09 13:05:00,57.51,57.52,57.49,57.51,16600.0,42.5328,42.5402,42.518,42.5328,16600.0
2012-03-09 13:10:00,57.51,57.52,57.47,57.5,30700.0,42.5328,42.5402,42.5032,42.5254,30700.0
2012-03-09 13:15:00,57.49,57.5,57.47,57.48,11400.0,42.518,42.5254,42.5032,42.5106,11400.0
2012-03-09 13:20:00,57.49,57.5,57.48,57.48,12600.0,42.518,42.5254,42.5106,42.5106,12600.0
2012-03-09 13:25:00,57.49,57.49,57.47,57.47,13600.0,42.518,42.518,42.5032,42.5032,13600.0
2012-03-09 13:30:00,57.47,57.52,57.46,57.49,19200.0,42.5032,42.5402,42.4958,42.518,19200.0
2012-03-09 13:35:00,57.49,57.5,57.47,57.49,11600.0,42.518,42.5254,42.5032,42.518,11600.0
2012-03-09 13:40:00,57.48,57.5,57.47,57.5,15400.0,42.5106,42.5254,42.5032,42.5254,15400.0
2012-03-09 13:45:00,57.5,57.5,57.48,57.5,14900.0,42.5254,42.5254,42.5106,42.5254,14900.0
2012-03-09 13:50:00,57.5,57.51,57.49,57.5,14900.0,42.5254,42.5328,42.518,42.5254,14900.0
2012-03-09 13:55:00,57.51,57.54,57.5,57.5,18600.0,42.5328,42.5549,42.5254,42.5254,18600.0
2012-03-09 14:00:00,57.51,57.51,57.49,57.5,20700.0,42.5328,42.5328,42.518,42.5254,20700.0
2012-03-09 14:05:00,57.5,57.5,57.48,57.48,15700.0,42.5254,42.5254,42.5106,42.5106,15700.0
2012-03-09 14:10:00,57.49,57.5,57.48,57.48,34600.0,42.518,42.5254,42.5106,42.5106,34600.0
2012-03-09 14:15:00,57.48,57.48,57.44,57.46,20700.0,42.5106,42.5106,42.481,42.4958,20700.0
2012-03-09 14:20:00,57.46,57.49,57.45,57.49,26800.0,42.4958,42.518,42.4884,42.518,26800.0
2012-03-09 14:25:00,57.49,57.5,57.48,57.49,14600.0,42.518,42.5254,42.5106,42.518,14600.0
2012-03-09 14:30:00,57.5,57.53,57.5,57.51,22000.0,42.5254,42.5476,42.5254,42.5328,22000.0
2012-03-09 14:35:00,57.52,57.55,57.52,57.54,14300.0,42.5402,42.5623,42.5402,42.5549,14300.0
2012-03-09 14:40:00,57.53,57.58,57.53,57.55,30600.0,42.5476,42.5845,42.5476,42.5623,30600.0
2012-03-09 14:45:00,57.55,57.58,57.55,57.55,33100.0,42.5623,42.5845,42.5623,42.5623,33100.0
2012-03-09 14:50:00,57.56,57.59,57.54,57.57,67900.0,42.5697,42.5919,42.5549,42.5771,67900.0
2012-03-09 14:55:00,57.57,57.59,57.55,57.58,73400.0,42.5771,42.5919,42.5623,42.5845,73400.0
2012-03-09 15:00:00,57.57,57.61,57.55,57.55,23300.0,42.5771,42.6067,42.5623,42.5623,23300.0
2012-03-09 15:05:00,57.55,57.57,57.55,57.57,30700.0,42.5623,42.5771,42.5623,42.5771,30700.0
2012-03-09 15:10:00,57.56,57.58,57.55,57.58,34700.0,42.5697,42.5845,42.5623,42.5845,34700.0
2012-03-09 15:15:00,57.58,57.58,57.56,57.58,19800.0,42.5845,42.5845,42.5697,42.5845,19800.0
2012-03-09 15:20:00,57.57,57.61,57.55,57.55,23300.0,42.5771,42.6067,42.5623,42.5623,23300.0
2012-03-09 15:25:00,57.55,57.57,57.52,57.54,42100.0,42.5623,42.5771,42.5402,42.5549,42100.0
2012-03-09 15:30:00,57.55,57.56,57.52,57.53,56000.0,42.5623,42.5697,42.5402,42.5476,56000.0
2012-03-09 15:35:00,57.54,57.62,57.54,57.61,50000.0,42.5549,42.6141,42.5549,42.6067,50000.0
2012-03-09 15:40:00,57.61,57.61,57.43,57.57,48300.0,42.6067,42.6067,42.4736,42.5771,48300.0
2012-03-09 15:45:00,57.57,57.59,57.43,57.56,61300.0,42.5771,42.5919,42.4736,42.5697,61300.0
2012-03-09 15:50:00,57.57,57.59,57.52,57.56,113000.0,42.5771,42.5919,42.5402,42.5697,113000.0
2012-03-09 15:55:00,57.55,57.6,57.55,57.6,163600.0,42.5623,42.5993,42.5623,42.5993,163600.0
2012-03-12 09:30:00,57.58,57.67,57.5,57.5,47400.0,42.5845,42.6511,42.5254,42.5254,47400.0
2012-03-12 09:35:00,57.53,57.77,57.52,57.76,20300.0,42.5476,42.725,42.5402,42.7177,20300.0
2012-03-12 09:40:00,57.76,57.83,57.74,57.79,16500.0,42.7177,42.7694,42.7029,42.7398,16500.0
2012-03-12 09:45:00,57.8,57.83,57.74,57.74,93500.0,42.7472,42.7694,42.7029,42.7029,93500.0
2012-03-12 09:50:00,57.73,57.77,57.7,57.75,87800.0,42.6955,42.725,42.6733,42.7103,87800.0
2012-03-12 09:55:00,57.76,57.86,57.76,57.82,25600.0,42.7177,42.7916,42.7177,42.762,25600.0
2012-03-12 10:00:00,57.81,57.81,57.73,57.74,41900.0,42.7546,42.7546,42.6955,42.7029,41900.0
2012-03-12 10:05:00,57.74,57.85,57.74,57.83,23800.0,42.7029,42.7842,42.7029,42.7694,23800.0
2012-03-12 10:10:00,57.83,57.83,57.7,57.71,45000.0,42.7694,42.7694,42.6733,42.6807,45000.0
2012-03-12 10:15:00,57.71,57.73,57.67,57.71,20400.0,42.6807,42.6955,42.6511,42.6807,20400.0
2012-03-12 10:20:00,57.71,57.72,57.67,57.72,21200.0,42.6807,42.6881,42.6511,42.6881,21200.0
2012-03-12 10:25:00,57.72,57.72,57.64,57.66,17000.0,42.6881,42.6881,42.6289,42.6437,17000.0
2012-03-12 10:30:00,57.67,57.7,57.66,57.68,19000.0,42.6511,42.6733,42.6437,42.6585,19000.0
2012-03-12 10:35:00,57.67,57.7,57.66,57.67,23900.0,42.6511,42.6733,42.6437,42.6511,23900.0
2012-03-12 10:40:00,57.68,57.72,57.66,57.7,18300.0,42.6585,42.6881,42.6437,42.6733,18300.0
2012-03-12 10:45:00,57.7,57.72,57.68,57.69,20800.0,42.6733,42.6881,42.6585,42.6659,20800.0
2012-03-12 10:50:00,57.7,57.75,57.7,57.73,11600.0,42.6733,42.7103,42.6733,42.6955,11600.0
2012-03-12 10:55:00,57.73,57.77,57.72,57.77,17500.0,42.6955,42.725,42.6881,42.725,17500.0
2012-03-12 11:00:00,57.75,57.77,57.73,57.76,31000.0,42.7103,42.725,42.6955,42.7177,31000.0
2012-03-12 11:05:00,57.76,57.76,57.69,57.7,26300.0,42.7177,42.7177,42.6659,42.6733,26300.0
2012-03-12 11:10:00,57.71,57.75,57.7,57.74,11100.0,42.6807,42.7103,42.6733,42.7029,11100.0
2012-03-12 11:15:00,57.74,57.78,57.73,57.75,19200.0,42.7029,42.7324,42.6955,42.7103,19200.0
2012-03-12 11:20:00,57.75,57.76,57.69,57.74,26800.0,42.7103,42.7177,42.6659,42.7029,26800.0
2012-03-12 11:25:00,57.74,57.74,57.7,57.74,12900.0,42.7029,42.7029,42.6733,42.7029,12900.0
2012-03-12 11:30:00,57.71,57.77,57.71,57.74,21100.0,42.6807,42.725,42.6807,42.7029,21100.0
2012-03-12 11:35:00,57.73,57.74,57.69,57.69,41400.0,42.6955,42.7029,42.6659,42.6659,41400.0
2012-03-12 11:40:00,57.69,57.69,57.63,57.68,19500.0,42.6659,42.6659,42.6215,42.6585,19500.0
2012-03-12 11:45:00,57.68,57.68,57.64,57.64,11200.0,42.6585,42.6585,42.6289,42.6289,11200.0
2012-03-12 11:50:00,57.64,57.69,57.63,57.67,16300.0,42.6289,42.6659,42.6215,42.6511,16300.0
2012-03-12 11:55:00,57.67,57.68,57.64,57.66,9800.0,42.6511,42.6585,42.6289,42.6437,9800.0
2012-03-12 12:00:00,57.67,57.7,57.64,57.68,29800.0,42.6511,42.6733,42.6289,42.6585,29800.0
2012-03-12 12:05:00,57.68,57.71,57.68,57.7,12000.0,42.6585,42.6807,42.6585,42.6733,12000.0
2012-03-12 12:10:00,57.69,57.71,57.69,57.7,16500.0,42.6659,42.6807,42.6659,42.6733,16500.0
2012-03-12 12:15:00,57.69,57.71,57.68,57.69,25700.0,42.6659,42.6807,42.6585,42.6659,25700.0
2012-03-12 12:20:00,57.7,57.71,57.68,57.69,15000.0,42.6733,42.6807,42.6585,42.6659,15000.0
2012-03-12 12:25:00,57.69,57.71,57.68,57.69,16000.0,42.6659,42.6807,42.6585,42.6659,16000.0
2012-03-12 12:30:00,57.69,57.72,57.68,57.69,54500.0,42.6659,42.6881,42.6585,42.6659,54500.0
2012-03-12 12:35:00,57.7,57.71,57.69,57.69,19900.0,42.6733,42.6807,42.6659,42.6659,19900.0
2012-03-12 12:40:00,57.7,57.71,57.68,57.68,25200.0,42.6733,42.6807,42.6585,42.6585,25200.0
2012-03-12 12:45:00,57.68,57.71,57.67,57.69,58300.0,42.6585,42.6807,42.6511,42.6659,58300.0
2012-03-12 12:50:00,57.69,57.71,57.68,57.71,25200.0,42.6659,42.6807,42.6585,42.6807,25200.0
2012-03-12 12:55:00,57.7,57.7,57.69,57.69,9700.0,42.6733,42.6733,42.6659,42.6659,9700.0
2012-03-12 13:00:00,57.69,57.7,57.68,57.69,14100.0,42.6659,42.6733,42.6585,42.6659,14100.0
2012-03-12 13:05:00,57.69,57.71,57.68,57.69,19900.0,42.6659,42.6807,42.6585,42.6659,19900.0
2012-03-12 13:10:00,57.7,57.7,57.69,57.69,9400.0,42.6733,42.6733,42.6659,42.6659,9400.0
2012-03-12 13:15:00,57.69,57.73,57.69,57.7,21000.0,42.6659,42.6955,42.6659,42.6733,21000.0
2012-03-12 13:20:00,57.69,57.72,57.69,57.71,29700.0,42.6659,42.6881,42.6659,42.6807,29700.0
2012-03-12 13:25:00,57.7,57.73,57.69,57.69,70900.0,42.6733,42.6955,42.6659,42.6659,70900.0
2012-03-12 13:30:00,57.7,57.73,57.69,57.73,28400.0,42.6733,42.6955,42.6659,42.6955,28400.0
2012-03-12 13:35:00,57.73,57.75,57.71,57.72,35800.0,42.6955,42.7103,42.6807,42.6881,35800.0
2012-03-12 13:40:00,57.72,57.77,57.72,57.77,23500.0,42.6881,42.725,42.6881,42.725,23500.0
2012-03-12 13:45:00,57.77,57.78,57.76,57.77,23900.0,42.725,42.7324,42.7177,42.725,23900.0
2012-03-12 13:50:00,57.76,57.77,57.7,57.73,27900.0,42.7177,42.725,42.6733,42.6955,27900.0
2012-03-12 13:55:00,57.73,57.75,57.72,57.74,34900.0,42.6955,42.7103,42.6881,42.7029,34900.0
2012-03-12 14:00:00,57.74,57.74,57.71,57.71,21800.0,42.7029,42.7029,42.6807,42.6807,21800.0
2012-03-12 14:05:00,57.71,57.73,57.71,57.71,20000.0,42.6807,42.6955,42.6807,42.6807,20000.0
2012-03-12 14:10:00,57.72,57.73,57.71,57.71,33600.0,42.6881,42.6955,42.6807,42.6807,33600.0
2012-03-12 14:15:00,57.72,57.73,57.71,57.71,27100.0,42.6881,42.6955,42.6807,42.6807,27100.0
2012-03-12 14:20:00,57.71,57.73,57.71,57.72,16600.0,42.6807,42.6955,42.6807,42.6881,16600.0
2012-03-12 14:25:00,57.72,57.72,57.71,57.72,11000.0,42.6881,42.6881,42.6807,42.6881,11000.0
2012-03-12 14:30:00,57.71,57.72,57.67,57.67,46800.0,42.6807,42.6881,42.6511,42.6511,46800.0
2012-03-12 14:35:00,57.67,57.73,57.67,57.72,31800.0,42.6511,42.6955,42.6511,42.6881,31800.0
2012-03-12 14:40:00,57.72,57.73,57.7,57.71,25800.0,42.6881,42.6955,42.6733,42.6807,25800.0
2012-03-12 14:45:00,57.7,57.71,57.69,57.69,36200.0,42.6733,42.6807,42.6659,42.6659,36200.0
2012-03-12 14:50:00,57.69,57.69,57.67,57.68,14100.0,42.6659,42.6659,42.6511,42.6585,14100.0
2012-03-12 14:55:00,57.67,57.71,57.67,57.69,28500.0,42.6511,42.6807,42.6511,42.6659,28500.0
2012-03-12 15:00:00,57.7,57.71,57.67,57.69,12600.0,42.6733,42.6807,42.6511,42.6659,12600.0
2012-03-12 15:05:00,57.69,57.69,57.67,57.69,23100.0,42.6659,42.6659,42.6511,42.6659,23100.0
2012-03-12 15:10:00,57.69,57.71,57.68,57.7,15800.0,42.6659,42.6807,42.6585,42.6733,15800.0
2012-03-12 15:15:00,57.71,57.71,57.69,57.7,44800.0,42.6807,42.6807,42.6659,42.6733,44800.0
2012-03-12 15:20:00,57.7,57.7,57.69,57.69,23700.0,42.6733,42.6733,42.6659,42.6659,23700.0
2012-03-12 15:25:00,57.7,57.7,57.67,57.67,27900.0,42.6733,42.6733,42.6511,42.6511,27900.0
2012-03-12 15:30:00,57.67,57.7,57.67,57.68,27100.0,42.6511,42.6733,42.6511,42.6585,27100.0
2012-03-12 15:35:00,57.68,57.69,57.62,57.63,41700.0,42.6585,42.6659,42.6141,42.6215,41700.0
2012-03-12 15:40:00,57.63,57.66,57.6,57.62,38400.0,42.6215,42.6437,42.5993,42.6141,38400.0
2012-03-12 15:45:00,57.61,57.67,57.59,57.64,68500.0,42.6067,42.6511,42.5919,42.6289,68500.0
2012-03-12 15:50:00,57.65,57.67,57.59,57.64,91600.0,42.6363,42.6511,42.5919,42.6289,91600.0
2012-03-12 15:55:00,57.63,57.63,57.59,57.61,115600.0,42.6215,42.6215,42.5919,42.6067,115600.0
2012-03-13 09:30:00,57.94,57.94,57.58,57.63,44700.0,42.8508,42.8508,42.5845,42.6215,44700.0
2012-03-13 09:35:00,57.63,57.63,57.55,57.59,19500.0,42.6215,42.6215,42.5623,42.5919,19500.0
2012-03-13 09:40:00,57.58,57.66,57.58,57.66,34000.0,42.5845,42.6437,42.5845,42.6437,34000.0
2012-03-13 09:45:00,57.66,57.69,57.6,57.63,34900.0,42.6437,42.6659,42.5993,42.6215,34900.0
2012-03-13 09:50:00,57.64,57.66,57.61,57.65,32500.0,42.6289,42.6437,42.6067,42.6363,32500.0
2012-03-13 09:55:00,57.66,57.67,57.61,57.65,38700.0,42.6437,42.6511,42.6067,42.6363,38700.0
2012-03-13 10:00:00,57.66,57.7,57.62,57.7,30700.0,42.6437,42.6733,42.6141,42.6733,30700.0
2012-03-13 10:05:00,57.7,57.72,57.64,57.66,29300.0,42.6733,42.6881,42.6289,42.6437,29300.0
2012-03-13 10:10:00,57.66,57.71,57.63,57.69,50400.0,42.6437,42.6807,42.6215,42.6659,50400.0
2012-03-13 10:15:00,57.69,57.69,57.62,57.63,17600.0,42.6659,42.6659,42.6141,42.6215,17600.0
2012-03-13 10:20:00,57.63,57.66,57.62,57.64,27800.0,42.6215,42.6437,42.6141,42.6289,27800.0
2012-03-13 10:25:00,57.65,57.65,57.61,57.62,30200.0,42.6363,42.6363,42.6067,42.6141,30200.0
2012-03-13 10:30:00,57.62,57.65,57.59,57.6,39400.0,42.6141,42.6363,42.5919,42.5993,39400.0
2012-03-13 10:35:00,57.61,57.66,57.59,57.6,42200.0,42.6067,42.6437,42.5919,42.5993,42200.0
2012-03-13 10:40:00,57.61,57.62,57.57,57.59,23100.0,42.6067,42.6141,42.5771,42.5919,23100.0
2012-03-13 10:45:00,57.59,57.61,57.58,57.6,24700.0,42.5919,42.6067,42.5845,42.5993,24700.0
2012-03-13 10:50:00,57.61,57.61,57.56,57.57,42400.0,42.6067,42.6067,42.5697,42.5771,42400.0
2012-03-13 10:55:00,57.58,57.58,57.49,57.51,29700.0,42.5845,42.5845,42.518,42.5328,29700.0
2012-03-13 11:00:00,57.49,57.58,57.49,57.55,25900.0,42.518,42.5845,42.518,42.5623,25900.0
2012-03-13 11:05:00,57.54,57.6,57.54,57.59,16100.0,42.5549,42.5993,42.5549,42.5919,16100.0
2012-03-13 11:10:00,57.6,57.63,57.58,57.6,34300.0,42.5993,42.6215,42.5845,42.5993,34300.0
2012-03-13 11:15:00,57.59,57.61,57.54,57.55,24900.0,42.5919,42.6067,42.5549,42.5623,24900.0
2012-03-13 11:20:00,57.56,57.58,57.51,57.54,26300.0,42.5697,42.5845,42.5328,42.5549,26300.0
2012-03-13 11:25:00,57.54,57.59,57.54,57.57,17500.0,42.5549,42.5919,42.5549,42.5771,17500.0
2012-03-13 11:30:00,57.58,57.6,57.57,57.6,12700.0,42.5845,42.5993,42.5771,42.5993,12700.0
2012-03-13 11:35:00,57.6,57.62,57.58,57.6,37800.0,42.5993,42.6141,42.5845,42.5993,37800.0
2012-03-13 11:40:00,57.61,57.61,57.58,57.6,22200.0,42.6067,42.6067,42.5845,42.5993,22200.0
2012-03-13 11:45:00,57.6,57.61,57.59,57.59,31600.0,42.5993,42.6067,42.5919,42.5919,31600.0
2012-03-13 11:50:00,57.6,57.6,57.58,57.6,20500.0,42.5993,42.5993,42.5845,42.5993,20500.0
2012-03-13 11:55:00,57.6,57.63,57.59,57.6,52000.0,42.5993,42.6215,42.5919,42.5993,52000.0
2012-03-13 12:00:00,57.6,57.61,57.59,57.6,21400.0,42.5993,42.6067,42.5919,42.5993,21400.0
2012-03-13 12:05:00,57.6,57.61,57.59,57.61,40600.0,42.5993,42.6067,42.5919,42.6067,40600.0
2012-03-13 12:10:00,57.6,57.69,57.6,57.69,47100.0,42.5993,42.6659,42.5993,42.6659,47100.0
2012-03-13 12:15:00,57.68,57.7,57.67,57.67,23700.0,42.6585,42.6733,42.6511,42.6511,23700.0
2012-03-13 12:20:00,57.67,57.71,57.66,57.7,12200.0,42.6511,42.6807,42.6437,42.6733,12200.0
2012-03-13 12:25:00,57.71,57.72,57.7,57.71,14600.0,42.6807,42.6881,42.6733,42.6807,14600.0
2012-03-13 12:30:00,57.71,57.72,57.7,57.71,20600.0,42.6807,42.6881,42.6733,42.6807,20600.0
2012-03-13 12:35:00,57.71,57.73,57.7,57.72,23000.0,42.6807,42.6955,42.6733,42.6881,23000.0
2012-03-13 12:40:00,57.73,57.74,57.72,57.73,9900.0,42.6955,42.7029,42.6881,42.6955,9900.0
2012-03-13 12:45:00,57.73,57.73,57.67,57.67,18100.0,42.6955,42.6955,42.6511,42.6511,18100.0
2012-03-13 12:50:00,57.67,57.69,57.67,57.68,8100.0,42.6511,42.6659,42.6511,42.6585,8100.0
2012-03-13 12:55:00,57.68,57.69,57.66,57.67,15900.0,42.6585,42.6659,42.6437,42.6511,15900.0
2012-03-13 13:00:00,57.68,57.68,57.66,57.67,20800.0,42.6585,42.6585,42.6437,42.6511,20800.0
2012-03-13 13:05:00,57.68,57.69,57.67,57.68,11300.0,42.6585,42.6659,42.6511,42.6585,11300.0
2012-03-13 13:10:00,57.68,57.72,57.67,57.71,20100.0,42.6585,42.6881,42.6511,42.6807,20100.0
2012-03-13 13:15:00,57.71,57.71,57.7,57.7,7300.0,42.6807,42.6807,42.6733,42.6733,7300.0
2012-03-13 13:20:00,57.7,57.7,57.65,57.66,20400.0,42.6733,42.6733,42.6363,42.6437,20400.0
2012-03-13 13:25:00,57.66,57.66,57.61,57.62,13000.0,42.6437,42.6437,42.6067,42.6141,13000.0
2012-03-13 13:30:00,57.62,57.63,57.58,57.63,25400.0,42.6141,42.6215,42.5845,42.6215,25400.0
2012-03-13 13:35:00,57.63,57.64,57.61,57.61,16200.0,42.6215,42.6289,42.6067,42.6067,16200.0
2012-03-13 13:40:00,57.61,57.62,57.61,57.61,10700.0,42.6067,42.6141,42.6067,42.6067,10700.0
2012-03-13 13:45:00,57.61,57.62,57.61,57.62,8400.0,42.6067,42.6141,42.6067,42.6141,8400.0
2012-03-13 13:50:00,57.61,57.61,57.58,57.59,27500.0,42.6067,42.6067,42.5845,42.5919,27500.0
2012-03-13 13:55:00,57.59,57.6,57.5,57.5,32900.0,42.5919,42.5993,42.5254,42.5254,32900.0
2012-03-13 14:00:00,57.5,57.51,57.5,57.5,18100.0,42.5254,42.5328,42.5254,42.5254,18100.0
2012-03-13 14:05:00,57.51,57.55,57.5,57.54,19800.0,42.5328,42.5623,42.5254,42.5549,19800.0
2012-03-13 14:10:00,57.55,57.59,57.54,57.57,22500.0,42.5623,42.5919,42.5549,42.5771,22500.0
2012-03-13 14:15:00,57.58,57.65,57.58,57.63,41400.0,42.5845,42.6363,42.5845,42.6215,41400.0
2012-03-13 14:20:00,57.63,57.69,57.62,57.62,24800.0,42.6215,42.6659,42.6141,42.6141,24800.0
2012-03-13 14:25:00,57.61,57.64,57.57,57.6,34900.0,42.6067,42.6289,42.5771,42.5993,34900.0
2012-03-13 14:30:00,57.58,57.66,57.58,57.59,26500.0,42.5845,42.6437,42.5845,42.5919,26500.0
2012-03-13 14:35:00,57.59,57.62,57.57,57.61,26100.0,42.5919,42.6141,42.5771,42.6067,26100.0
2012-03-13 14:40:00,57.61,57.67,57.59,57.64,29100.0,42.6067,42.6511,42.5919,42.6289,29100.0
2012-03-13 14:45:00,57.64,57.67,57.63,57.65,20100.0,42.6289,42.6511,42.6215,42.6363,20100.0
2012-03-13 14:50:00,57.64,57.67,57.61,57.61,43000.0,42.6289,42.6511,42.6067,42.6067,43000.0
2012-03-13 14:55:00,57.61,57.62,57.56,57.59,43100.0,42.6067,42.6141,42.5697,42.5919,43100.0
2012-03-13 15:00:00,57.58,57.76,57.58,57.75,70800.0,42.5845,42.7177,42.5845,42.7103,70800.0
2012-03-13 15:05:00,57.76,57.91,57.73,57.84,52300.0,42.7177,42.8286,42.6955,42.7768,52300.0
2012-03-13 15:10:00,57.83,57.95,57.8,57.95,52600.0,42.7694,42.8582,42.7472,42.8582,52600.0
2012-03-13 15:15:00,57.95,58.06,57.95,58.05,53700.0,42.8582,42.9395,42.8582,42.9321,53700.0
2012-03-13 15:20:00,58.06,58.18,58.03,58.16,59300.0,42.9395,43.0283,42.9173,43.0135,59300.0
2012-03-13 15:25:00,58.16,58.31,58.15,58.27,130800.0,43.0135,43.1244,43.0061,43.0948,130800.0
2012-03-13 15:30:00,58.28,58.4,58.26,58.4,70600.0,43.1022,43.191,43.0874,43.191,70600.0
2012-03-13 15:35:00,58.4,58.4,58.27,58.34,101700.0,43.191,43.191,43.0948,43.1466,101700.0
2012-03-13 15:40:00,58.34,58.47,58.31,58.42,103800.0,43.1466,43.2427,43.1244,43.2058,103800.0
2012-03-13 15:45:00,58.4,58.42,58.32,58.37,109100.0,43.191,43.2058,43.1318,43.1688,109100.0
2012-03-13 15:50:00,58.38,58.43,58.31,58.41,144800.0,43.1762,43.2132,43.1244,43.1984,144800.0
2012-03-13 15:55:00,58.41,58.42,58.34,58.41,270000.0,43.1984,43.2058,43.1466,43.1984,270000.0
2012-03-14 09:30:00,58.33,58.52,58.14,58.39,44700.0,43.1392,43.2797,42.9987,43.1836,44700.0
2012-03-14 09:35:00,58.37,58.39,58.11,58.19,24500.0,43.1688,43.1836,42.9765,43.0357,24500.0
2012-03-14 09:40:00,58.22,58.32,58.19,58.29,14000.0,43.0579,43.1318,43.0357,43.1096,14000.0
2012-03-14 09:45:00,58.29,58.33,58.25,58.29,17000.0,43.1096,43.1392,43.08,43.1096,17000.0
2012-03-14 09:50:00,58.29,58.36,58.29,58.35,21300.0,43.1096,43.1614,43.1096,43.154,21300.0
2012-03-14 09:55:00,58.34,58.4,58.32,58.33,19400.0,43.1466,43.191,43.1318,43.1392,19400.0
2012-03-14 10:00:00,58.33,58.41,58.24,58.27,54800.0,43.1392,43.1984,43.0726,43.0948,54800.0
2012-03-14 10:05:00,58.27,58.27,58.16,58.2,56700.0,43.0948,43.0948,43.0135,43.0431,56700.0
2012-03-14 10:10:00,58.21,58.27,58.19,58.27,46700.0,43.0505,43.0948,43.0357,43.0948,46700.0
2012-03-14 10:15:00,58.27,58.36,58.23,58.36,29700.0,43.0948,43.1614,43.0653,43.1614,29700.0
2012-03-14 10:20:00,58.36,58.36,58.27,58.33,35300.0,43.1614,43.1614,43.0948,43.1392,35300.0
2012-03-14 10:25:00,58.32,58.43,58.27,58.37,33400.0,43.1318,43.2132,43.0948,43.1688,33400.0
2012-03-14 10:30:00,58.39,58.41,58.34,58.37,14100.0,43.1836,43.1984,43.1466,43.1688,14100.0
2012-03-14 10:35:00,58.37,58.39,58.34,58.38,33100.0,43.1688,43.1836,43.1466,43.1762,33100.0
2012-03-14 10:40:00,58.37,58.43,58.36,58.43,36700.0,43.1688,43.2132,43.1614,43.2132,36700.0
2012-03-14 10:45:00,58.43,58.43,58.38,58.42,24700.0,43.2132,43.2132,43.1762,43.2058,24700.0
2012-03-14 10:50:00,58.42,58.43,58.34,58.39,29900.0,43.2058,43.2132,43.1466,43.1836,29900.0
2012-03-14 10:55:00,58.39,58.4,58.33,58.37,52700.0,43.1836,43.191,43.1392,43.1688,52700.0
2012-03-14 11:00:00,58.37,58.42,58.36,58.38,25500.0,43.1688,43.2058,43.1614,43.1762,25500.0
2012-03-14 11:05:00,58.37,58.4,58.35,58.35,30300.0,43.1688,43.191,43.154,43.154,30300.0
2012-03-14 11:10:00,58.35,58.39,58.31,58.31,21100.0,43.154,43.1836,43.1244,43.1244,21100.0
2012-03-14 11:15:00,58.32,58.36,58.27,58.27,19400.0,43.1318,43.1614,43.0948,43.0948,19400.0
2012-03-14 11:20:00,58.28,58.39,58.28,58.36,15800.0,43.1022,43.1836,43.1022,43.1614,15800.0
2012-03-14 11:25:00,58.35,58.42,58.35,58.39,23000.0,43.154,43.2058,43.154,43.1836,23000.0
2012-03-14 11:30:00,58.38,58.45,58.38,58.45,31000.0,43.1762,43.228,43.1762,43.228,31000.0
2012-03-14 11:35:00,58.45,58.51,58.44,58.51,13800.0,43.228,43.2723,43.2206,43.2723,13800.0
2012-03-14 11:40:00,58.51,58.62,58.5,58.61,17300.0,43.2723,43.3537,43.2649,43.3463,17300.0
2012-03-14 11:45:00,58.63,58.64,58.6,58.61,27400.0,43.3611,43.3685,43.3389,43.3463,27400.0
2012-03-14 11:50:00,58.6,58.62,58.56,58.56,20000.0,43.3389,43.3537,43.3093,43.3093,20000.0
2012-03-14 11:55:00,58.57,58.63,58.56,58.62,13100.0,43.3167,43.3611,43.3093,43.3537,13100.0
2012-03-14 12:00:00,58.61,58.61,58.57,58.58,18100.0,43.3463,43.3463,43.3167,43.3241,18100.0
2012-03-14 12:05:00,58.58,58.64,58.57,58.6,17200.0,43.3241,43.3685,43.3167,43.3389,17200.0
2012-03-14 12:10:00,58.61,58.68,58.6,58.64,52800.0,43.3463,43.3981,43.3389,43.3685,52800.0
2012-03-14 12:15:00,58.65,58.68,58.65,58.65,10900.0,43.3759,43.3981,43.3759,43.3759,10900.0
2012-03-14 12:20:00,58.66,58.67,58.6,58.63,34400.0,43.3833,43.3907,43.3389,43.3611,34400.0
2012-03-14 12:25:00,58.64,58.65,58.63,58.65,12700.0,43.3685,43.3759,43.3611,43.3759,12700.0
2012-03-14 12:30:00,58.64,58.67,58.62,58.67,14200.0,43.3685,43.3907,43.3537,43.3907,14200.0
2012-03-14 12:35:00,58.66,58.68,58.66,58.66,13900.0,43.3833,43.3981,43.3833,43.3833,13900.0
2012-03-14 12:40:00,58.67,58.67,58.66,58.66,3600.0,43.3907,43.3907,43.3833,43.3833,3600.0
2012-03-14 12:45:00,58.67,58.72,58.66,58.72,12100.0,43.3907,43.4276,43.3833,43.4276,12100.0
2012-03-14 12:50:00,58.72,58.73,58.71,58.71,12500.0,43.4276,43.435,43.4202,43.4202,12500.0
2012-03-14 12:55:00,58.71,58.85,58.71,58.85,160200.0,43.4202,43.5238,43.4202,43.5238,160200.0
2012-03-14 13:00:00,58.84,58.85,58.82,58.83,16700.0,43.5164,43.5238,43.5016,43.509,16700.0
2012-03-14 13:05:00,58.84,58.91,58.83,58.9,23000.0,43.5164,43.5682,43.509,43.5608,23000.0
2012-03-14 13:10:00,58.9,58.91,58.83,58.83,26200.0,43.5608,43.5682,43.509,43.509,26200.0
2012-03-14 13:15:00,58.84,58.93,58.8,58.9,89400.0,43.5164,43.583,43.4868,43.5608,89400.0
2012-03-14 13:20:00,58.9,58.99,58.9,58.96,27300.0,43.5608,43.6273,43.5608,43.6051,27300.0
2012-03-14 13:25:00,58.97,59.03,58.96,59.02,39700.0,43.6125,43.6569,43.6051,43.6495,39700.0
2012-03-14 13:30:00,59.01,59.17,59.01,59.15,100000.0,43.6421,43.7604,43.6421,43.7457,100000.0
2012-03-14 13:35:00,59.15,59.15,59.06,59.08,32900.0,43.7457,43.7457,43.6791,43.6939,32900.0
2012-03-14 13:40:00,59.08,59.08,58.95,58.95,41800.0,43.6939,43.6939,43.5977,43.5977,41800.0
2012-03-14 13:45:00,58.95,59.01,58.9,58.95,41900.0,43.5977,43.6421,43.5608,43.5977,41900.0
2012-03-14 13:50:00,58.95,58.96,58.92,58.94,66700.0,43.5977,43.6051,43.5756,43.5903,66700.0
2012-03-14 13:55:00,58.93,58.95,58.88,58.94,48400.0,43.583,43.5977,43.546,43.5903,48400.0
2012-03-14 14:00:00,58.94,58.95,58.89,58.92,43900.0,43.5903,43.5977,43.5534,43.5756,43900.0
2012-03-14 14:05:00,58.92,58.96,58.91,58.94,25300.0,43.5756,43.6051,43.5682,43.5903,25300.0
2012-03-14 14:10:00,58.94,58.97,58.91,58.92,23200.0,43.5903,43.6125,43.5682,43.5756,23200.0
2012-03-14 14:15:00,58.91,58.95,58.9,58.94,34600.0,43.5682,43.5977,43.5608,43.5903,34600.0
2012-03-14 14:20:00,58.93,58.93,58.92,58.93,11500.0,43.583,43.583,43.5756,43.583,11500.0
2012-03-14 14:25:00,58.92,58.99,58.92,58.99,19600.0,43.5756,43.6273,43.5756,43.6273,19600.0
2012-03-14 14:30:00,58.98,59.01,58.95,58.96,38600.0,43.6199,43.6421,43.5977,43.6051,38600.0
2012-03-14 14:35:00,58.97,59.04,58.97,59.0,34300.0,43.6125,43.6643,43.6125,43.6347,34300.0
2012-03-14 14:40:00,59.0,59.01,58.93,58.95,37600.0,43.6347,43.6421,43.583,43.5977,37600.0
2012-03-14 14:45:00,58.95,59.07,58.95,58.97,48600.0,43.5977,43.6865,43.5977,43.6125,48600.0
2012-03-14 14:50:00,58.98,59.01,58.94,58.99,60300.0,43.6199,43.6421,43.5903,43.6273,60300.0
2012-03-14 14:55:00,58.99,59.05,58.96,59.04,33300.0,43.6273,43.6717,43.6051,43.6643,33300.0
2012-03-14 15:00:00,59.04,59.07,58.99,59.01,46500.0,43.6643,43.6865,43.6273,43.6421,46500.0
2012-03-14 15:05:00,59.0,59.13,59.0,59.12,28000.0,43.6347,43.7309,43.6347,43.7235,28000.0
2012-03-14 15:10:00,59.12,59.14,59.08,59.11,43700.0,43.7235,43.7383,43.6939,43.7161,43700.0
2012-03-14 15:15:00,59.11,59.12,59.03,59.05,58300.0,43.7161,43.7235,43.6569,43.6717,58300.0
2012-03-14 15:20:00,59.04,59.07,59.04,59.07,28700.0,43.6643,43.6865,43.6643,43.6865,28700.0
2012-03-14 15:25:00,59.07,59.14,59.06,59.14,59600.0,43.6865,43.7383,43.6791,43.7383,59600.0
2012-03-14 15:30:00,59.14,59.16,59.07,59.09,66800.0,43.7383,43.7531,43.6865,43.7013,66800.0
2012-03-14 15:35:00,59.09,59.12,59.08,59.12,43700.0,43.7013,43.7235,43.6939,43.7235,43700.0
2012-03-14 15:40:00,59.12,59.14,59.08,59.13,76800.0,43.7235,43.7383,43.6939,43.7309,76800.0
2012-03-14 15:45:00,59.13,59.13,59.02,59.03,132800.0,43.7309,43.7309,43.6495,43.6569,132800.0
2012-03-14 15:50:00,59.02,59.03,58.98,59.0,164500.0,43.6495,43.6569,43.6199,43.6347,164500.0
2012-03-14 15:55:00,58.99,59.01,58.94,58.95,331300.0,43.6273,43.6421,43.5903,43.5977,331300.0
2012-03-15 09:30:00,58.84,59.08,58.8,58.91,55800.0,43.5164,43.6939,43.4868,43.5682,55800.0
2012-03-15 09:35:00,58.91,58.91,58.74,58.89,22400.0,43.5682,43.5682,43.4424,43.5534,22400.0
2012-03-15 09:40:00,58.89,58.92,58.7,58.88,17000.0,43.5534,43.5756,43.4128,43.546,17000.0
2012-03-15 09:45:00,58.89,58.9,58.69,58.73,100000.0,43.5534,43.5608,43.4055,43.435,100000.0
2012-03-15 09:50:00,58.73,58.81,58.72,58.79,17100.0,43.435,43.4942,43.4276,43.4794,17100.0
2012-03-15 09:55:00,58.82,58.84,58.75,58.76,15600.0,43.5016,43.5164,43.4498,43.4572,15600.0
2012-03-15 10:00:00,58.76,58.99,58.74,58.97,66900.0,43.4572,43.6273,43.4424,43.6125,66900.0
2012-03-15 10:05:00,58.97,58.97,58.87,58.92,31000.0,43.6125,43.6125,43.5386,43.5756,31000.0
2012-03-15 10:10:00,58.93,59.01,58.93,58.98,41300.0,43.583,43.6421,43.583,43.6199,41300.0
2012-03-15 10:15:00,58.98,59.04,58.98,59.0,34100.0,43.6199,43.6643,43.6199,43.6347,34100.0
2012-03-15 10:20:00,59.0,59.08,58.98,59.07,20100.0,43.6347,43.6939,43.6199,43.6865,20100.0
2012-03-15 10:25:00,59.07,59.07,58.98,59.03,25800.0,43.6865,43.6865,43.6199,43.6569,25800.0
2012-03-15 10:30:00,59.04,59.05,58.98,58.99,20600.0,43.6643,43.6717,43.6199,43.6273,20600.0
2012-03-15 10:35:00,59.0,59.04,58.99,59.02,117300.0,43.6347,43.6643,43.6273,43.6495,117300.0
2012-03-15 10:40:00,59.01,59.05,59.0,59.03,13700.0,43.6421,43.6717,43.6347,43.6569,13700.0
2012-03-15 10:45:00,59.03,59.05,59.01,59.01,14100.0,43.6569,43.6717,43.6421,43.6421,14100.0
2012-03-15 10:50:00,59.02,59.06,59.0,59.0,21400.0,43.6495,43.6791,43.6347,43.6347,21400.0
2012-03-15 10:55:00,59.01,59.01,58.98,59.01,35100.0,43.6421,43.6421,43.6199,43.6421,35100.0
2012-03-15 11:00:00,59.01,59.01,58.98,59.01,26300.0,43.6421,43.6421,43.6199,43.6421,26300.0
2012-03-15 11:05:00,59.01,59.02,58.98,59.02,25900.0,43.6421,43.6495,43.6199,43.6495,25900.0
2012-03-15 11:10:00,59.01,59.02,58.99,58.99,18300.0,43.6421,43.6495,43.6273,43.6273,18300.0
2012-03-15 11:15:00,58.99,59.04,58.98,59.03,12500.0,43.6273,43.6643,43.6199,43.6569,12500.0
2012-03-15 11:20:00,59.02,59.05,59.02,59.03,15600.0,43.6495,43.6717,43.6495,43.6569,15600.0
2012-03-15 11:25:00,59.04,59.07,59.03,59.06,13400.0,43.6643,43.6865,43.6569,43.6791,13400.0
2012-03-15 11:30:00,59.06,59.07,59.02,59.04,24900.0,43.6791,43.6865,43.6495,43.6643,24900.0
2012-03-15 11:35:00,59.04,59.05,59.01,59.05,11400.0,43.6643,43.6717,43.6421,43.6717,11400.0
2012-03-15 11:40:00,59.05,59.1,59.02,59.09,10400.0,43.6717,43.7087,43.6495,43.7013,10400.0
2012-03-15 11:45:00,59.09,59.16,59.09,59.15,14500.0,43.7013,43.7531,43.7013,43.7457,14500.0
2012-03-15 11:50:00,59.15,59.18,59.11,59.11,14500.0,43.7457,43.7678,43.7161,43.7161,14500.0
2012-03-15 11:55:00,59.11,59.13,59.1,59.11,11600.0,43.7161,43.7309,43.7087,43.7161,11600.0
2012-03-15 12:00:00,59.11,59.14,59.1,59.13,10700.0,43.7161,43.7383,43.7087,43.7309,10700.0
2012-03-15 12:05:00,59.13,59.14,59.11,59.13,20900.0,43.7309,43.7383,43.7161,43.7309,20900.0
2012-03-15 12:10:00,59.13,59.14,59.1,59.13,16700.0,43.7309,43.7383,43.7087,43.7309,16700.0
2012-03-15 12:15:00,59.14,59.29,59.14,59.29,37600.0,43.7383,43.8492,43.7383,43.8492,37600.0
2012-03-15 12:20:00,59.3,59.36,59.28,59.29,23800.0,43.8566,43.901,43.8418,43.8492,23800.0
2012-03-15 12:25:00,59.3,59.3,59.22,59.22,19900.0,43.8566,43.8566,43.7974,43.7974,19900.0
2012-03-15 12:30:00,59.22,59.22,59.18,59.2,14000.0,43.7974,43.7974,43.7678,43.7826,14000.0
2012-03-15 12:35:00,59.2,59.2,59.15,59.17,30900.0,43.7826,43.7826,43.7457,43.7604,30900.0
2012-03-15 12:40:00,59.18,59.21,59.18,59.21,10500.0,43.7678,43.79,43.7678,43.79,10500.0
2012-03-15 12:45:00,59.21,59.23,59.19,59.19,17900.0,43.79,43.8048,43.7752,43.7752,17900.0
2012-03-15 12:50:00,59.19,59.2,59.15,59.15,15400.0,43.7752,43.7826,43.7457,43.7457,15400.0
2012-03-15 12:55:00,59.16,59.16,59.13,59.15,63700.0,43.7531,43.7531,43.7309,43.7457,63700.0
2012-03-15 13:00:00,59.14,59.15,59.11,59.12,11000.0,43.7383,43.7457,43.7161,43.7235,11000.0
2012-03-15 13:05:00,59.11,59.13,59.08,59.08,10800.0,43.7161,43.7309,43.6939,43.6939,10800.0
2012-03-15 13:10:00,59.08,59.08,59.04,59.07,18500.0,43.6939,43.6939,43.6643,43.6865,18500.0
2012-03-15 13:15:00,59.07,59.08,59.03,59.05,17400.0,43.6865,43.6939,43.6569,43.6717,17400.0
2012-03-15 13:20:00,59.05,59.05,59.03,59.04,9100.0,43.6717,43.6717,43.6569,43.6643,9100.0
2012-03-15 13:25:00,59.06,59.06,59.03,59.05,22800.0,43.6791,43.6791,43.6569,43.6717,22800.0
2012-03-15 13:30:00,59.04,59.05,59.02,59.02,8500.0,43.6643,43.6717,43.6495,43.6495,8500.0
2012-03-15 13:35:00,59.03,59.04,59.01,59.01,14100.0,43.6569,43.6643,43.6421,43.6421,14100.0
2012-03-15 13:40:00,59.02,59.02,59.0,59.0,7200.0,43.6495,43.6495,43.6347,43.6347,7200.0
2012-03-15 13:45:00,59.01,59.04,59.0,59.04,16400.0,43.6421,43.6643,43.6347,43.6643,16400.0
2012-03-15 13:50:00,59.04,59.09,59.04,59.07,16300.0,43.6643,43.7013,43.6643,43.6865,16300.0
2012-03-15 13:55:00,59.07,59.08,59.06,59.06,9400.0,43.6865,43.6939,43.6791,43.6791,9400.0
2012-03-15 14:00:00,59.07,59.08,59.04,59.05,14100.0,43.6865,43.6939,43.6643,43.6717,14100.0
2012-03-15 14:05:00,59.05,59.11,59.05,59.1,13700.0,43.6717,43.7161,43.6717,43.7087,13700.0
2012-03-15 14:10:00,59.1,59.14,59.1,59.14,15700.0,43.7087,43.7383,43.7087,43.7383,15700.0
2012-03-15 14:15:00,59.14,59.17,59.13,59.16,14500.0,43.7383,43.7604,43.7309,43.7531,14500.0
2012-03-15 14:20:00,59.16,59.17,59.12,59.13,14500.0,43.7531,43.7604,43.7235,43.7309,14500.0
2012-03-15 14:25:00,59.13,59.13,59.09,59.1,11400.0,43.7309,43.7309,43.7013,43.7087,11400.0
2012-03-15 14:30:00,59.1,59.14,59.09,59.12,24500.0,43.7087,43.7383,43.7013,43.7235,24500.0
2012-03-15 14:35:00,59.13,59.14,59.1,59.13,18200.0,43.7309,43.7383,43.7087,43.7309,18200.0
2012-03-15 14:40:00,59.12,59.13,59.08,59.11,18300.0,43.7235,43.7309,43.6939,43.7161,18300.0
2012-03-15 14:45:00,59.1,59.14,59.09,59.14,13900.0,43.7087,43.7383,43.7013,43.7383,13900.0
2012-03-15 14:50:00,59.13,59.15,59.12,59.14,16600.0,43.7309,43.7457,43.7235,43.7383,16600.0
2012-03-15 14:55:00,59.13,59.15,59.1,59.11,34700.0,43.7309,43.7457,43.7087,43.7161,34700.0
2012-03-15 15:00:00,59.11,59.11,59.06,59.1,42700.0,43.7161,43.7161,43.6791,43.7087,42700.0
2012-03-15 15:05:00,59.1,59.14,59.09,59.12,24700.0,43.7087,43.7383,43.7013,43.7235,24700.0
2012-03-15 15:10:00,59.12,59.13,59.06,59.07,41100.0,43.7235,43.7309,43.6791,43.6865,41100.0
2012-03-15 15:15:00,59.07,59.08,59.05,59.06,17200.0,43.6865,43.6939,43.6717,43.6791,17200.0
2012-03-15 15:20:00,59.06,59.06,59.05,59.06,11000.0,43.6791,43.6791,43.6717,43.6791,11000.0
2012-03-15 15:25:00,59.05,59.06,59.03,59.05,30000.0,43.6717,43.6791,43.6569,43.6717,30000.0
2012-03-15 15:30:00,59.05,59.07,59.03,59.07,40200.0,43.6717,43.6865,43.6569,43.6865,40200.0
2012-03-15 15:35:00,59.07,59.1,59.03,59.04,35800.0,43.6865,43.7087,43.6569,43.6643,35800.0
2012-03-15 15:40:00,59.04,59.05,58.97,58.99,69400.0,43.6643,43.6717,43.6125,43.6273,69400.0
2012-03-15 15:45:00,58.98,59.01,58.93,58.99,99700.0,43.6199,43.6421,43.583,43.6273,99700.0
2012-03-15 15:50:00,58.98,58.99,58.95,58.95,88800.0,43.6199,43.6273,43.5977,43.5977,88800.0
2012-03-15 15:55:00,58.95,59.08,58.94,59.05,173200.0,43.5977,43.6939,43.5903,43.6717,173200.0
2012-03-16 09:30:00,59.86,59.98,59.3,59.31,1828300.0,44.2708,44.3595,43.8566,43.864,1828300.0
2012-03-16 09:35:00,59.3,59.51,59.3,59.5,21700.0,43.8566,44.0119,43.8566,44.0045,21700.0
2012-03-16 09:40:00,59.47,59.53,59.41,59.41,38200.0,43.9823,44.0267,43.9379,43.9379,38200.0
2012-03-16 09:45:00,59.41,59.49,59.32,59.45,25200.0,43.9379,43.9971,43.8714,43.9675,25200.0
2012-03-16 09:50:00,59.44,59.44,59.13,59.14,34900.0,43.9601,43.9601,43.7309,43.7383,34900.0
2012-03-16 09:55:00,59.17,59.2,59.12,59.14,19100.0,43.7604,43.7826,43.7235,43.7383,19100.0
2012-03-16 10:00:00,59.13,59.38,59.13,59.38,35200.0,43.7309,43.9158,43.7309,43.9158,35200.0
2012-03-16 10:05:00,59.38,59.47,59.38,59.47,34600.0,43.9158,43.9823,43.9158,43.9823,34600.0
2012-03-16 10:10:00,59.48,59.48,59.35,59.37,18300.0,43.9897,43.9897,43.8936,43.9084,18300.0
2012-03-16 10:15:00,59.38,59.38,59.34,59.34,15700.0,43.9158,43.9158,43.8862,43.8862,15700.0
2012-03-16 10:20:00,59.36,59.36,59.23,59.29,20300.0,43.901,43.901,43.8048,43.8492,20300.0
2012-03-16 10:25:00,59.29,59.35,59.28,59.3,23900.0,43.8492,43.8936,43.8418,43.8566,23900.0
2012-03-16 10:30:00,59.29,59.41,59.28,59.4,30400.0,43.8492,43.9379,43.8418,43.9305,30400.0
2012-03-16 10:35:00,59.41,59.44,59.34,59.36,21300.0,43.9379,43.9601,43.8862,43.901,21300.0
2012-03-16 10:40:00,59.36,59.5,59.36,59.46,27600.0,43.901,44.0045,43.901,43.9749,27600.0
2012-03-16 10:45:00,59.48,59.49,59.39,59.48,31500.0,43.9897,43.9971,43.9232,43.9897,31500.0
2012-03-16 10:50:00,59.48,59.49,59.33,59.33,17300.0,43.9897,43.9971,43.8788,43.8788,17300.0
2012-03-16 10:55:00,59.33,59.33,59.25,59.26,18800.0,43.8788,43.8788,43.8196,43.827,18800.0
2012-03-16 11:00:00,59.26,59.3,59.21,59.21,25800.0,43.827,43.8566,43.79,43.79,25800.0
2012-03-16 11:05:00,59.21,59.24,59.17,59.18,17500.0,43.79,43.8122,43.7604,43.7678,17500.0
2012-03-16 11:10:00,59.19,59.21,59.15,59.17,27000.0,43.7752,43.79,43.7457,43.7604,27000.0
2012-03-16 11:15:00,59.17,59.27,59.17,59.21,38100.0,43.7604,43.8344,43.7604,43.79,38100.0
2012-03-16 11:20:00,59.22,59.29,59.21,59.29,25100.0,43.7974,43.8492,43.79,43.8492,25100.0
2012-03-16 11:25:00,59.29,59.34,59.29,59.34,26200.0,43.8492,43.8862,43.8492,43.8862,26200.0
2012-03-16 11:30:00,59.34,59.35,59.27,59.28,29900.0,43.8862,43.8936,43.8344,43.8418,29900.0
2012-03-16 11:35:00,59.28,59.37,59.27,59.37,18600.0,43.8418,43.9084,43.8344,43.9084,18600.0
2012-03-16 11:40:00,59.37,59.43,59.37,59.42,23100.0,43.9084,43.9527,43.9084,43.9453,23100.0
2012-03-16 11:45:00,59.42,59.43,59.37,59.39,26000.0,43.9453,43.9527,43.9084,43.9232,26000.0
2012-03-16 11:50:00,59.38,59.38,59.32,59.36,12600.0,43.9158,43.9158,43.8714,43.901,12600.0
2012-03-16 11:55:00,59.37,59.42,59.35,59.42,13300.0,43.9084,43.9453,43.8936,43.9453,13300.0
2012-03-16 12:00:00,59.41,59.42,59.34,59.34,11400.0,43.9379,43.9453,43.8862,43.8862,11400.0
2012-03-16 12:05:00,59.34,59.34,59.27,59.28,14700.0,43.8862,43.8862,43.8344,43.8418,14700.0
2012-03-16 12:10:00,59.28,59.35,59.28,59.31,12000.0,43.8418,43.8936,43.8418,43.864,12000.0
2012-03-16 12:15:00,59.3,59.34,59.29,59.34,15400.0,43.8566,43.8862,43.8492,43.8862,15400.0
2012-03-16 12:20:00,59.34,59.42,59.34,59.4,24200.0,43.8862,43.9453,43.8862,43.9305,24200.0
2012-03-16 12:25:00,59.39,59.41,59.34,59.34,16200.0,43.9232,43.9379,43.8862,43.8862,16200.0
2012-03-16 12:30:00,59.34,59.38,59.34,59.37,5700.0,43.8862,43.9158,43.8862,43.9084,5700.0
2012-03-16 12:35:00,59.37,59.4,59.37,59.4,6400.0,43.9084,43.9305,43.9084,43.9305,6400.0
2012-03-16 12:40:00,59.39,59.41,59.37,59.4,22300.0,43.9232,43.9379,43.9084,43.9305,22300.0
2012-03-16 12:45:00,59.41,59.43,59.41,59.42,17300.0,43.9379,43.9527,43.9379,43.9453,17300.0
2012-03-16 12:50:00,59.42,59.42,59.38,59.39,21000.0,43.9453,43.9453,43.9158,43.9232,21000.0
2012-03-16 12:55:00,59.39,59.41,59.38,59.39,14800.0,43.9232,43.9379,43.9158,43.9232,14800.0
2012-03-16 13:00:00,59.39,59.4,59.36,59.36,12800.0,43.9232,43.9305,43.901,43.901,12800.0
2012-03-16 13:05:00,59.37,59.4,59.35,59.4,8400.0,43.9084,43.9305,43.8936,43.9305,8400.0
2012-03-16 13:10:00,59.39,59.4,59.35,59.38,17700.0,43.9232,43.9305,43.8936,43.9158,17700.0
2012-03-16 13:15:00,59.37,59.37,59.34,59.36,6800.0,43.9084,43.9084,43.8862,43.901,6800.0
2012-03-16 13:20:00,59.35,59.39,59.35,59.36,17300.0,43.8936,43.9232,43.8936,43.901,17300.0
2012-03-16 13:25:00,59.36,59.39,59.35,59.39,14800.0,43.901,43.9232,43.8936,43.9232,14800.0
2012-03-16 13:30:00,59.39,59.4,59.34,59.34,16800.0,43.9232,43.9305,43.8862,43.8862,16800.0
2012-03-16 13:35:00,59.34,59.4,59.34,59.4,11000.0,43.8862,43.9305,43.8862,43.9305,11000.0
2012-03-16 13:40:00,59.4,59.41,59.34,59.35,15000.0,43.9305,43.9379,43.8862,43.8936,15000.0
2012-03-16 13:45:00,59.34,59.41,59.34,59.4,27500.0,43.8862,43.9379,43.8862,43.9305,27500.0
2012-03-16 13:50:00,59.4,59.41,59.38,59.38,31800.0,43.9305,43.9379,43.9158,43.9158,31800.0
2012-03-16 13:55:00,59.38,59.39,59.36,59.39,15200.0,43.9158,43.9232,43.901,43.9232,15200.0
2012-03-16 14:00:00,59.38,59.41,59.38,59.41,18000.0,43.9158,43.9379,43.9158,43.9379,18000.0
2012-03-16 14:05:00,59.41,59.42,59.4,59.42,44200.0,43.9379,43.9453,43.9305,43.9453,44200.0
2012-03-16 14:10:00,59.41,59.41,59.39,59.4,20900.0,43.9379,43.9379,43.9232,43.9305,20900.0
2012-03-16 14:15:00,59.4,59.41,59.39,59.4,19800.0,43.9305,43.9379,43.9232,43.9305,19800.0
2012-03-16 14:20:00,59.4,59.41,59.37,59.37,20200.0,43.9305,43.9379,43.9084,43.9084,20200.0
2012-03-16 14:25:00,59.38,59.4,59.37,59.39,9900.0,43.9158,43.9305,43.9084,43.9232,9900.0
2012-03-16 14:30:00,59.4,59.4,59.38,59.39,12600.0,43.9305,43.9305,43.9158,43.9232,12600.0
2012-03-16 14:35:00,59.4,59.4,59.35,59.38,19700.0,43.9305,43.9305,43.8936,43.9158,19700.0
2012-03-16 14:40:00,59.38,59.38,59.35,59.37,19800.0,43.9158,43.9158,43.8936,43.9084,19800.0
2012-03-16 14:45:00,59.36,59.39,59.36,59.38,13300.0,43.901,43.9232,43.901,43.9158,13300.0
2012-03-16 14:50:00,59.37,59.38,59.34,59.36,26100.0,43.9084,43.9158,43.8862,43.901,26100.0
2012-03-16 14:55:00,59.36,59.36,59.3,59.34,39300.0,43.901,43.901,43.8566,43.8862,39300.0
2012-03-16 15:00:00,59.34,59.35,59.27,59.28,32200.0,43.8862,43.8936,43.8344,43.8418,32200.0
2012-03-16 15:05:00,59.26,59.31,59.26,59.3,34200.0,43.827,43.864,43.827,43.8566,34200.0
2012-03-16 15:10:00,59.3,59.31,59.19,59.2,24800.0,43.8566,43.864,43.7752,43.7826,24800.0
2012-03-16 15:15:00,59.19,59.24,59.16,59.18,51800.0,43.7752,43.8122,43.7531,43.7678,51800.0
2012-03-16 15:20:00,59.18,59.21,59.16,59.17,65200.0,43.7678,43.79,43.7531,43.7604,65200.0
2012-03-16 15:25:00,59.18,59.19,59.14,59.16,53700.0,43.7678,43.7752,43.7383,43.7531,53700.0
2012-03-16 15:30:00,59.15,59.16,59.09,59.11,76700.0,43.7457,43.7531,43.7013,43.7161,76700.0
2012-03-16 15:35:00,59.12,59.14,59.08,59.13,89800.0,43.7235,43.7383,43.6939,43.7309,89800.0
2012-03-16 15:40:00,59.13,59.19,59.12,59.19,69000.0,43.7309,43.7752,43.7235,43.7752,69000.0
2012-03-16 15:45:00,59.19,59.26,59.19,59.24,119100.0,43.7752,43.827,43.7752,43.8122,119100.0
2012-03-16 15:50:00,59.23,59.23,59.11,59.12,107300.0,43.8048,43.8048,43.7161,43.7235,107300.0
2012-03-16 15:55:00,59.13,59.2,59.12,59.2,173200.0,43.7309,43.7826,43.7235,43.7826,173200.0
2012-03-19 09:30:00,59.26,59.36,59.2,59.32,55100.0,43.827,43.901,43.7826,43.8714,55100.0
2012-03-19 09:35:00,59.33,59.33,59.18,59.28,37800.0,43.8788,43.8788,43.7678,43.8418,37800.0
2012-03-19 09:40:00,59.29,59.4,59.21,59.34,25800.0,43.8492,43.9305,43.79,43.8862,25800.0
2012-03-19 09:45:00,59.34,59.49,59.29,59.43,33100.0,43.8862,43.9971,43.8492,43.9527,33100.0
2012-03-19 09:50:00,59.43,59.48,59.37,59.43,36100.0,43.9527,43.9897,43.9084,43.9527,36100.0
2012-03-19 09:55:00,59.41,59.44,59.38,59.42,15700.0,43.9379,43.9601,43.9158,43.9453,15700.0
2012-03-19 10:00:00,59.41,59.41,59.25,59.4,21500.0,43.9379,43.9379,43.8196,43.9305,21500.0
2012-03-19 10:05:00,59.39,59.43,59.35,59.43,32600.0,43.9232,43.9527,43.8936,43.9527,32600.0
2012-03-19 10:10:00,59.41,59.45,59.33,59.38,31000.0,43.9379,43.9675,43.8788,43.9158,31000.0
2012-03-19 10:15:00,59.37,59.42,59.35,59.36,25600.0,43.9084,43.9453,43.8936,43.901,25600.0
2012-03-19 10:20:00,59.35,59.39,59.35,59.38,22300.0,43.8936,43.9232,43.8936,43.9158,22300.0
2012-03-19 10:25:00,59.39,59.42,59.31,59.31,129600.0,43.9232,43.9453,43.864,43.864,129600.0
2012-03-19 10:30:00,59.32,59.33,59.29,59.33,20900.0,43.8714,43.8788,43.8492,43.8788,20900.0
2012-03-19 10:35:00,59.32,59.34,59.23,59.27,20000.0,43.8714,43.8862,43.8048,43.8344,20000.0
2012-03-19 10:40:00,59.26,59.28,59.23,59.26,12600.0,43.827,43.8418,43.8048,43.827,12600.0
2012-03-19 10:45:00,59.25,59.3,59.23,59.29,10700.0,43.8196,43.8566,43.8048,43.8492,10700.0
2012-03-19 10:50:00,59.28,59.3,59.26,59.3,9600.0,43.8418,43.8566,43.827,43.8566,9600.0
2012-03-19 10:55:00,59.3,59.31,59.28,59.29,10700.0,43.8566,43.864,43.8418,43.8492,10700.0
2012-03-19 11:00:00,59.28,59.3,59.24,59.26,14400.0,43.8418,43.8566,43.8122,43.827,14400.0
2012-03-19 11:05:00,59.25,59.26,59.22,59.23,18100.0,43.8196,43.827,43.7974,43.8048,18100.0
2012-03-19 11:10:00,59.23,59.25,59.22,59.23,9100.0,43.8048,43.8196,43.7974,43.8048,9100.0
2012-03-19 11:15:00,59.22,59.31,59.21,59.31,14600.0,43.7974,43.864,43.79,43.864,14600.0
2012-03-19 11:20:00,59.31,59.31,59.27,59.29,13200.0,43.864,43.864,43.8344,43.8492,13200.0
2012-03-19 11:25:00,59.31,59.34,59.28,59.29,13700.0,43.864,43.8862,43.8418,43.8492,13700.0
2012-03-19 11:30:00,59.28,59.31,59.27,59.3,11700.0,43.8418,43.864,43.8344,43.8566,11700.0
2012-03-19 11:35:00,59.31,59.33,59.29,59.32,34100.0,43.864,43.8788,43.8492,43.8714,34100.0
2012-03-19 11:40:00,59.32,59.44,59.31,59.42,17700.0,43.8714,43.9601,43.864,43.9453,17700.0
2012-03-19 11:45:00,59.43,59.51,59.43,59.5,31700.0,43.9527,44.0119,43.9527,44.0045,31700.0
2012-03-19 11:50:00,59.5,59.54,59.47,59.47,12500.0,44.0045,44.0341,43.9823,43.9823,12500.0
2012-03-19 11:55:00,59.47,59.51,59.47,59.51,31400.0,43.9823,44.0119,43.9823,44.0119,31400.0
2012-03-19 12:00:00,59.51,59.55,59.5,59.54,7800.0,44.0119,44.0415,44.0045,44.0341,7800.0
2012-03-19 12:05:00,59.54,59.56,59.52,59.53,10500.0,44.0341,44.0489,44.0193,44.0267,10500.0
2012-03-19 12:10:00,59.53,59.55,59.49,59.51,20600.0,44.0267,44.0415,43.9971,44.0119,20600.0
2012-03-19 12:15:00,59.51,59.51,59.49,59.49,15000.0,44.0119,44.0119,43.9971,43.9971,15000.0
2012-03-19 12:20:00,59.49,59.5,59.47,59.48,3700.0,43.9971,44.0045,43.9823,43.9897,3700.0
2012-03-19 12:25:00,59.47,59.48,59.45,59.46,16000.0,43.9823,43.9897,43.9675,43.9749,16000.0
2012-03-19 12:30:00,59.45,59.46,59.45,59.46,13400.0,43.9675,43.9749,43.9675,43.9749,13400.0
2012-03-19 12:35:00,59.46,59.47,59.43,59.45,34700.0,43.9749,43.9823,43.9527,43.9675,34700.0
2012-03-19 12:40:00,59.46,59.46,59.42,59.42,25800.0,43.9749,43.9749,43.9453,43.9453,25800.0
2012-03-19 12:45:00,59.42,59.42,59.38,59.41,37900.0,43.9453,43.9453,43.9158,43.9379,37900.0
2012-03-19 12:50:00,59.41,59.42,59.38,59.42,10000.0,43.9379,43.9453,43.9158,43.9453,10000.0
2012-03-19 12:55:00,59.42,59.42,59.4,59.4,6000.0,43.9453,43.9453,43.9305,43.9305,6000.0
2012-03-19 13:00:00,59.4,59.45,59.39,59.45,11900.0,43.9305,43.9675,43.9232,43.9675,11900.0
2012-03-19 13:05:00,59.45,59.46,59.42,59.44,40400.0,43.9675,43.9749,43.9453,43.9601,40400.0
2012-03-19 13:10:00,59.43,59.45,59.41,59.45,8000.0,43.9527,43.9675,43.9379,43.9675,8000.0
2012-03-19 13:15:00,59.44,59.46,59.42,59.44,52300.0,43.9601,43.9749,43.9453,43.9601,52300.0
2012-03-19 13:20:00,59.44,59.48,59.44,59.46,47400.0,43.9601,43.9897,43.9601,43.9749,47400.0
2012-03-19 13:25:00,59.45,59.47,59.44,59.46,13300.0,43.9675,43.9823,43.9601,43.9749,13300.0
2012-03-19 13:30:00,59.46,59.46,59.4,59.44,18300.0,43.9749,43.9749,43.9305,43.9601,18300.0
2012-03-19 13:35:00,59.45,59.46,59.38,59.38,20200.0,43.9675,43.9749,43.9158,43.9158,20200.0
2012-03-19 13:40:00,59.38,59.43,59.38,59.41,9900.0,43.9158,43.9527,43.9158,43.9379,9900.0
2012-03-19 13:45:00,59.42,59.42,59.38,59.4,16400.0,43.9453,43.9453,43.9158,43.9305,16400.0
2012-03-19 13:50:00,59.4,59.41,59.36,59.36,11500.0,43.9305,43.9379,43.901,43.901,11500.0
2012-03-19 13:55:00,59.37,59.38,59.35,59.36,15300.0,43.9084,43.9158,43.8936,43.901,15300.0
2012-03-19 14:00:00,59.35,59.35,59.26,59.29,57000.0,43.8936,43.8936,43.827,43.8492,57000.0
2012-03-19 14:05:00,59.29,59.31,59.27,59.3,32400.0,43.8492,43.864,43.8344,43.8566,32400.0
2012-03-19 14:10:00,59.3,59.31,59.26,59.26,23700.0,43.8566,43.864,43.827,43.827,23700.0
2012-03-19 14:15:00,59.27,59.3,59.27,59.3,17600.0,43.8344,43.8566,43.8344,43.8566,17600.0
2012-03-19 14:20:00,59.3,59.3,59.28,59.29,20500.0,43.8566,43.8566,43.8418,43.8492,20500.0
2012-03-19 14:25:00,59.29,59.31,59.29,59.31,18300.0,43.8492,43.864,43.8492,43.864,18300.0
2012-03-19 14:30:00,59.3,59.32,59.29,59.3,16600.0,43.8566,43.8714,43.8492,43.8566,16600.0
2012-03-19 14:35:00,59.3,59.32,59.28,59.28,21500.0,43.8566,43.8714,43.8418,43.8418,21500.0
2012-03-19 14:40:00,59.29,59.36,59.28,59.36,30000.0,43.8492,43.901,43.8418,43.901,30000.0
2012-03-19 14:45:00,59.35,59.37,59.34,59.35,12900.0,43.8936,43.9084,43.8862,43.8936,12900.0
2012-03-19 14:50:00,59.36,59.37,59.33,59.34,26000.0,43.901,43.9084,43.8788,43.8862,26000.0
2012-03-19 14:55:00,59.34,59.35,59.26,59.28,33700.0,43.8862,43.8936,43.827,43.8418,33700.0
2012-03-19 15:00:00,59.27,59.29,59.23,59.25,37200.0,43.8344,43.8492,43.8048,43.8196,37200.0
2012-03-19 15:05:00,59.26,59.26,59.17,59.18,32900.0,43.827,43.827,43.7604,43.7678,32900.0
2012-03-19 15:10:00,59.17,59.22,59.15,59.22,21900.0,43.7604,43.7974,43.7457,43.7974,21900.0
2012-03-19 15:15:00,59.22,59.25,59.2,59.2,18100.0,43.7974,43.8196,43.7826,43.7826,18100.0
2012-03-19 15:20:00,59.2,59.25,59.2,59.23,28800.0,43.7826,43.8196,43.7826,43.8048,28800.0
2012-03-19 15:25:00,59.22,59.22,59.12,59.12,35300.0,43.7974,43.7974,43.7235,43.7235,35300.0
2012-03-19 15:30:00,59.12,59.14,59.1,59.12,34000.0,43.7235,43.7383,43.7087,43.7235,34000.0
2012-03-19 15:35:00,59.11,59.13,59.08,59.12,33000.0,43.7161,43.7309,43.6939,43.7235,33000.0
2012-03-19 15:40:00,59.12,59.12,59.03,59.03,61800.0,43.7235,43.7235,43.6569,43.6569,61800.0
2012-03-19 15:45:00,59.04,59.13,59.02,59.12,51200.0,43.6643,43.7309,43.6495,43.7235,51200.0
2012-03-19 15:50:00,59.13,59.13,59.05,59.05,66700.0,43.7309,43.7309,43.6717,43.6717,66700.0
2012-03-19 15:55:00,59.06,59.11,59.06,59.11,166400.0,43.6791,43.7161,43.6791,43.7161,166400.0
2012-03-20 09:30:00,58.73,58.97,58.66,58.84,55200.0,43.435,43.6125,43.3833,43.5164,55200.0
2012-03-20 09:35:00,58.85,58.95,58.85,58.9,42000.0,43.5238,43.5977,43.5238,43.5608,42000.0
2012-03-20 09:40:00,58.91,58.97,58.81,58.84,35500.0,43.5682,43.6125,43.4942,43.5164,35500.0
2012-03-20 09:45:00,58.83,58.83,58.76,58.82,25300.0,43.509,43.509,43.4572,43.5016,25300.0
2012-03-20 09:50:00,58.81,58.87,58.78,58.83,24000.0,43.4942,43.5386,43.472,43.509,24000.0
2012-03-20 09:55:00,58.82,58.88,58.79,58.88,34100.0,43.5016,43.546,43.4794,43.546,34100.0
2012-03-20 10:00:00,58.87,58.88,58.79,58.8,26900.0,43.5386,43.546,43.4794,43.4868,26900.0
2012-03-20 10:05:00,58.8,58.99,58.8,58.99,20800.0,43.4868,43.6273,43.4868,43.6273,20800.0
2012-03-20 10:10:00,59.0,59.0,58.92,58.93,17800.0,43.6347,43.6347,43.5756,43.583,17800.0
2012-03-20 10:15:00,58.91,58.92,58.84,58.88,14400.0,43.5682,43.5756,43.5164,43.546,14400.0
2012-03-20 10:20:00,58.89,58.98,58.89,58.98,19000.0,43.5534,43.6199,43.5534,43.6199,19000.0
2012-03-20 10:25:00,58.98,59.04,58.98,58.99,23700.0,43.6199,43.6643,43.6199,43.6273,23700.0
2012-03-20 10:30:00,59.0,59.09,59.0,59.07,29700.0,43.6347,43.7013,43.6347,43.6865,29700.0
2012-03-20 10:35:00,59.09,59.17,59.09,59.15,9600.0,43.7013,43.7604,43.7013,43.7457,9600.0
2012-03-20 10:40:00,59.16,59.22,59.13,59.15,17900.0,43.7531,43.7974,43.7309,43.7457,17900.0
2012-03-20 10:45:00,59.15,59.24,59.14,59.23,11500.0,43.7457,43.8122,43.7383,43.8048,11500.0
2012-03-20 10:50:00,59.24,59.4,59.23,59.4,19500.0,43.8122,43.9305,43.8048,43.9305,19500.0
2012-03-20 10:55:00,59.4,59.45,59.36,59.37,17600.0,43.9305,43.9675,43.901,43.9084,17600.0
2012-03-20 11:00:00,59.36,59.43,59.35,59.39,18500.0,43.901,43.9527,43.8936,43.9232,18500.0
2012-03-20 11:05:00,59.38,59.48,59.38,59.48,30000.0,43.9158,43.9897,43.9158,43.9897,30000.0
2012-03-20 11:10:00,59.48,59.48,59.38,59.39,21500.0,43.9897,43.9897,43.9158,43.9232,21500.0
2012-03-20 11:15:00,59.37,59.45,59.37,59.4,31100.0,43.9084,43.9675,43.9084,43.9305,31100.0
2012-03-20 11:20:00,59.41,59.45,59.38,59.39,22600.0,43.9379,43.9675,43.9158,43.9232,22600.0
2012-03-20 11:25:00,59.39,59.4,59.34,59.38,95600.0,43.9232,43.9305,43.8862,43.9158,95600.0
2012-03-20 11:30:00,59.37,59.38,59.33,59.34,20700.0,43.9084,43.9158,43.8788,43.8862,20700.0
2012-03-20 11:35:00,59.34,59.36,59.28,59.31,43200.0,43.8862,43.901,43.8418,43.864,43200.0
2012-03-20 11:40:00,59.29,59.32,59.26,59.31,17800.0,43.8492,43.8714,43.827,43.864,17800.0
2012-03-20 11:45:00,59.32,59.32,59.24,59.3,33500.0,43.8714,43.8714,43.8122,43.8566,33500.0
2012-03-20 11:50:00,59.31,59.32,59.24,59.29,19500.0,43.864,43.8714,43.8122,43.8492,19500.0
2012-03-20 11:55:00,59.28,59.31,59.28,59.3,26600.0,43.8418,43.864,43.8418,43.8566,26600.0
2012-03-20 12:00:00,59.3,59.4,59.3,59.39,28600.0,43.8566,43.9305,43.8566,43.9232,28600.0
2012-03-20 12:05:00,59.39,59.42,59.38,59.41,21000.0,43.9232,43.9453,43.9158,43.9379,21000.0
2012-03-20 12:10:00,59.42,59.42,59.35,59.37,24800.0,43.9453,43.9453,43.8936,43.9084,24800.0
2012-03-20 12:15:00,59.38,59.4,59.35,59.38,18500.0,43.9158,43.9305,43.8936,43.9158,18500.0
2012-03-20 12:20:00,59.39,59.4,59.38,59.4,5400.0,43.9232,43.9305,43.9158,43.9305,5400.0
2012-03-20 12:25:00,59.39,59.41,59.37,59.38,21600.0,43.9232,43.9379,43.9084,43.9158,21600.0
2012-03-20 12:30:00,59.37,59.4,59.37,59.38,14600.0,43.9084,43.9305,43.9084,43.9158,14600.0
2012-03-20 12:35:00,59.39,59.43,59.38,59.42,7900.0,43.9232,43.9527,43.9158,43.9453,7900.0
2012-03-20 12:40:00,59.42,59.44,59.39,59.39,12400.0,43.9453,43.9601,43.9232,43.9232,12400.0
2012-03-20 12:45:00,59.39,59.41,59.39,59.4,7300.0,43.9232,43.9379,43.9232,43.9305,7300.0
2012-03-20 12:50:00,59.4,59.41,59.38,59.4,18500.0,43.9305,43.9379,43.9158,43.9305,18500.0
2012-03-20 12:55:00,59.4,59.41,59.38,59.38,5000.0,43.9305,43.9379,43.9158,43.9158,5000.0
2012-03-20 13:00:00,59.38,59.4,59.37,59.39,16800.0,43.9158,43.9305,43.9084,43.9232,16800.0
2012-03-20 13:05:00,59.38,59.44,59.38,59.39,14700.0,43.9158,43.9601,43.9158,43.9232,14700.0
2012-03-20 13:10:00,59.39,59.4,59.35,59.35,39900.0,43.9232,43.9305,43.8936,43.8936,39900.0
2012-03-20 13:15:00,59.36,59.38,59.35,59.36,7400.0,43.901,43.9158,43.8936,43.901,7400.0
2012-03-20 13:20:00,59.37,59.38,59.35,59.35,15600.0,43.9084,43.9158,43.8936,43.8936,15600.0
2012-03-20 13:25:00,59.35,59.37,59.32,59.35,7300.0,43.8936,43.9084,43.8714,43.8936,7300.0
2012-03-20 13:30:00,59.35,59.37,59.34,59.35,57400.0,43.8936,43.9084,43.8862,43.8936,57400.0
2012-03-20 13:35:00,59.36,59.36,59.32,59.35,17800.0,43.901,43.901,43.8714,43.8936,17800.0
2012-03-20 13:40:00,59.36,59.41,59.34,59.4,30000.0,43.901,43.9379,43.8862,43.9305,30000.0
2012-03-20 13:45:00,59.4,59.41,59.38,59.4,41900.0,43.9305,43.9379,43.9158,43.9305,41900.0
2012-03-20 13:50:00,59.4,59.4,59.37,59.38,32100.0,43.9305,43.9305,43.9084,43.9158,32100.0
2012-03-20 13:55:00,59.37,59.39,59.34,59.36,186400.0,43.9084,43.9232,43.8862,43.901,186400.0
2012-03-20 14:00:00,59.36,59.37,59.36,59.36,16100.0,43.901,43.9084,43.901,43.901,16100.0
2012-03-20 14:05:00,59.36,59.36,59.31,59.32,39200.0,43.901,43.901,43.864,43.8714,39200.0
2012-03-20 14:10:00,59.31,59.34,59.31,59.34,13900.0,43.864,43.8862,43.864,43.8862,13900.0
2012-03-20 14:15:00,59.34,59.44,59.34,59.39,45000.0,43.8862,43.9601,43.8862,43.9232,45000.0
2012-03-20 14:20:00,59.4,59.4,59.34,59.35,119900.0,43.9305,43.9305,43.8862,43.8936,119900.0
2012-03-20 14:25:00,59.35,59.36,59.3,59.32,27700.0,43.8936,43.901,43.8566,43.8714,27700.0
2012-03-20 14:30:00,59.32,59.34,59.32,59.33,9600.0,43.8714,43.8862,43.8714,43.8788,9600.0
2012-03-20 14:35:00,59.33,59.35,59.32,59.33,27200.0,43.8788,43.8936,43.8714,43.8788,27200.0
2012-03-20 14:40:00,59.32,59.33,59.31,59.32,5200.0,43.8714,43.8788,43.864,43.8714,5200.0
2012-03-20 14:45:00,59.32,59.34,59.31,59.32,47400.0,43.8714,43.8862,43.864,43.8714,47400.0
2012-03-20 14:50:00,59.32,59.33,59.31,59.33,36100.0,43.8714,43.8788,43.864,43.8788,36100.0
2012-03-20 14:55:00,59.32,59.34,59.29,59.29,44000.0,43.8714,43.8862,43.8492,43.8492,44000.0
2012-03-20 15:00:00,59.3,59.33,59.29,59.3,73300.0,43.8566,43.8788,43.8492,43.8566,73300.0
2012-03-20 15:05:00,59.31,59.31,59.29,59.3,163800.0,43.864,43.864,43.8492,43.8566,163800.0
2012-03-20 15:10:00,59.3,59.31,59.28,59.29,33700.0,43.8566,43.864,43.8418,43.8492,33700.0
2012-03-20 15:15:00,59.29,59.3,59.27,59.28,45400.0,43.8492,43.8566,43.8344,43.8418,45400.0
2012-03-20 15:20:00,59.28,59.28,59.23,59.25,45200.0,43.8418,43.8418,43.8048,43.8196,45200.0
2012-03-20 15:25:00,59.24,59.25,59.22,59.23,34300.0,43.8122,43.8196,43.7974,43.8048,34300.0
2012-03-20 15:30:00,59.24,59.26,59.18,59.19,63300.0,43.8122,43.827,43.7678,43.7752,63300.0
2012-03-20 15:35:00,59.18,59.19,59.15,59.16,40400.0,43.7678,43.7752,43.7457,43.7531,40400.0
2012-03-20 15:40:00,59.17,59.2,59.15,59.18,34800.0,43.7604,43.7826,43.7457,43.7678,34800.0
2012-03-20 15:45:00,59.18,59.18,59.09,59.15,104900.0,43.7678,43.7678,43.7013,43.7457,104900.0
2012-03-20 15:50:00,59.15,59.16,59.11,59.15,79600.0,43.7457,43.7531,43.7161,43.7457,79600.0
2012-03-20 15:55:00,59.15,59.22,59.13,59.18,138400.0,43.7457,43.7974,43.7309,43.7678,138400.0
2012-03-21 09:30:00,58.81,59.02,58.54,58.62,116800.0,43.4942,43.6495,43.2945,43.3537,116800.0
2012-03-21 09:35:00,58.62,58.9,58.59,58.84,158800.0,43.3537,43.5608,43.3315,43.5164,158800.0
2012-03-21 09:40:00,58.84,58.9,58.77,58.9,50600.0,43.5164,43.5608,43.4646,43.5608,50600.0
2012-03-21 09:45:00,58.91,58.92,58.82,58.85,102300.0,43.5682,43.5756,43.5016,43.5238,102300.0
2012-03-21 09:50:00,58.85,58.86,58.79,58.83,54600.0,43.5238,43.5312,43.4794,43.509,54600.0
2012-03-21 09:55:00,58.84,58.86,58.76,58.84,22000.0,43.5164,43.5312,43.4572,43.5164,22000.0
2012-03-21 10:00:00,58.83,58.88,58.75,58.8,84200.0,43.509,43.546,43.4498,43.4868,84200.0
2012-03-21 10:05:00,58.79,58.8,58.61,58.62,140600.0,43.4794,43.4868,43.3463,43.3537,140600.0
2012-03-21 10:10:00,58.62,58.71,58.6,58.71,143700.0,43.3537,43.4202,43.3389,43.4202,143700.0
2012-03-21 10:15:00,58.71,58.71,58.54,58.6,59800.0,43.4202,43.4202,43.2945,43.3389,59800.0
2012-03-21 10:20:00,58.6,58.62,58.57,58.6,34700.0,43.3389,43.3537,43.3167,43.3389,34700.0
2012-03-21 10:25:00,58.61,58.7,58.6,58.62,99700.0,43.3463,43.4128,43.3389,43.3537,99700.0
2012-03-21 10:30:00,58.63,58.68,58.63,58.64,211700.0,43.3611,43.3981,43.3611,43.3685,211700.0
2012-03-21 10:35:00,58.64,58.68,58.64,58.67,191900.0,43.3685,43.3981,43.3685,43.3907,191900.0
2012-03-21 10:40:00,58.67,58.68,58.55,58.59,38100.0,43.3907,43.3981,43.3019,43.3315,38100.0
2012-03-21 10:45:00,58.59,58.62,58.57,58.6,43000.0,43.3315,43.3537,43.3167,43.3389,43000.0
2012-03-21 10:50:00,58.61,58.62,58.55,58.55,48200.0,43.3463,43.3537,43.3019,43.3019,48200.0
2012-03-21 10:55:00,58.55,58.57,58.47,58.47,37000.0,43.3019,43.3167,43.2427,43.2427,37000.0
2012-03-21 11:00:00,58.47,58.59,58.46,58.57,34400.0,43.2427,43.3315,43.2354,43.3167,34400.0
2012-03-21 11:05:00,58.57,58.6,58.56,58.59,19000.0,43.3167,43.3389,43.3093,43.3315,19000.0
2012-03-21 11:10:00,58.59,58.61,58.58,58.61,39200.0,43.3315,43.3463,43.3241,43.3463,39200.0
2012-03-21 11:15:00,58.61,58.62,58.57,58.58,23600.0,43.3463,43.3537,43.3167,43.3241,23600.0
2012-03-21 11:20:00,58.59,58.64,58.58,58.6,19700.0,43.3315,43.3685,43.3241,43.3389,19700.0
2012-03-21 11:25:00,58.61,58.66,58.61,58.65,89900.0,43.3463,43.3833,43.3463,43.3759,89900.0
2012-03-21 11:30:00,58.66,58.67,58.64,58.66,12600.0,43.3833,43.3907,43.3685,43.3833,12600.0
2012-03-21 11:35:00,58.66,58.72,58.66,58.71,24300.0,43.3833,43.4276,43.3833,43.4202,24300.0
2012-03-21 11:40:00,58.71,58.71,58.69,58.7,18200.0,43.4202,43.4202,43.4055,43.4128,18200.0
2012-03-21 11:45:00,58.7,58.7,58.63,58.65,20800.0,43.4128,43.4128,43.3611,43.3759,20800.0
2012-03-21 11:50:00,58.64,58.65,58.61,58.64,12100.0,43.3685,43.3759,43.3463,43.3685,12100.0
2012-03-21 11:55:00,58.65,58.66,58.6,58.6,12800.0,43.3759,43.3833,43.3389,43.3389,12800.0
2012-03-21 12:00:00,58.61,58.65,58.6,58.64,6700.0,43.3463,43.3759,43.3389,43.3685,6700.0
2012-03-21 12:05:00,58.64,58.67,58.64,58.66,21600.0,43.3685,43.3907,43.3685,43.3833,21600.0
2012-03-21 12:10:00,58.65,58.68,58.65,58.67,56700.0,43.3759,43.3981,43.3759,43.3907,56700.0
2012-03-21 12:15:00,58.67,58.67,58.66,58.66,4900.0,43.3907,43.3907,43.3833,43.3833,4900.0
2012-03-21 12:20:00,58.66,58.67,58.65,58.65,29800.0,43.3833,43.3907,43.3759,43.3759,29800.0
2012-03-21 12:25:00,58.64,58.64,58.62,58.62,4100.0,43.3685,43.3685,43.3537,43.3537,4100.0
2012-03-21 12:30:00,58.62,58.65,58.62,58.63,11100.0,43.3537,43.3759,43.3537,43.3611,11100.0
2012-03-21 12:35:00,58.63,58.63,58.62,58.62,4400.0,43.3611,43.3611,43.3537,43.3537,4400.0
2012-03-21 12:40:00,58.62,58.62,58.6,58.61,8200.0,43.3537,43.3537,43.3389,43.3463,8200.0
2012-03-21 12:45:00,58.61,58.62,58.59,58.61,158300.0,43.3463,43.3537,43.3315,43.3463,158300.0
2012-03-21 12:50:00,58.61,58.65,58.6,58.65,37600.0,43.3463,43.3759,43.3389,43.3759,37600.0
2012-03-21 12:55:00,58.64,58.65,58.6,58.6,11900.0,43.3685,43.3759,43.3389,43.3389,11900.0
2012-03-21 13:00:00,58.61,58.61,58.57,58.57,89300.0,43.3463,43.3463,43.3167,43.3167,89300.0
2012-03-21 13:05:00,58.57,58.57,58.51,58.52,19700.0,43.3167,43.3167,43.2723,43.2797,19700.0
2012-03-21 13:10:00,58.53,58.54,58.48,58.49,31400.0,43.2871,43.2945,43.2501,43.2575,31400.0
2012-03-21 13:15:00,58.5,58.57,58.5,58.56,60700.0,43.2649,43.3167,43.2649,43.3093,60700.0
2012-03-21 13:20:00,58.55,58.56,58.54,58.55,6400.0,43.3019,43.3093,43.2945,43.3019,6400.0
2012-03-21 13:25:00,58.55,58.59,58.55,58.55,36800.0,43.3019,43.3315,43.3019,43.3019,36800.0
2012-03-21 13:30:00,58.55,58.58,58.55,58.58,12400.0,43.3019,43.3241,43.3019,43.3241,12400.0
2012-03-21 13:35:00,58.58,58.59,58.55,58.55,26900.0,43.3241,43.3315,43.3019,43.3019,26900.0
2012-03-21 13:40:00,58.55,58.56,58.53,58.53,30400.0,43.3019,43.3093,43.2871,43.2871,30400.0
2012-03-21 13:45:00,58.53,58.55,58.52,58.55,24200.0,43.2871,43.3019,43.2797,43.3019,24200.0
2012-03-21 13:50:00,58.55,58.61,58.54,58.6,16000.0,43.3019,43.3463,43.2945,43.3389,16000.0
2012-03-21 13:55:00,58.59,58.6,58.58,58.6,30400.0,43.3315,43.3389,43.3241,43.3389,30400.0
2012-03-21 14:00:00,58.6,58.62,58.59,58.62,30900.0,43.3389,43.3537,43.3315,43.3537,30900.0
2012-03-21 14:05:00,58.62,58.63,58.55,58.55,59400.0,43.3537,43.3611,43.3019,43.3019,59400.0
2012-03-21 14:10:00,58.55,58.56,58.53,58.54,32300.0,43.3019,43.3093,43.2871,43.2945,32300.0
2012-03-21 14:15:00,58.53,58.55,58.49,58.52,40200.0,43.2871,43.3019,43.2575,43.2797,40200.0
2012-03-21 14:20:00,58.52,58.54,58.51,58.54,19400.0,43.2797,43.2945,43.2723,43.2945,19400.0
2012-03-21 14:25:00,58.53,58.55,58.51,58.54,38100.0,43.2871,43.3019,43.2723,43.2945,38100.0
2012-03-21 14:30:00,58.55,58.57,58.51,58.56,26100.0,43.3019,43.3167,43.2723,43.3093,26100.0
2012-03-21 14:35:00,58.55,58.56,58.5,58.5,7700.0,43.3019,43.3093,43.2649,43.2649,7700.0
2012-03-21 14:40:00,58.5,58.51,58.47,58.51,13600.0,43.2649,43.2723,43.2427,43.2723,13600.0
2012-03-21 14:45:00,58.51,58.51,58.41,58.41,17300.0,43.2723,43.2723,43.1984,43.1984,17300.0
2012-03-21 14:50:00,58.42,58.42,58.33,58.39,44500.0,43.2058,43.2058,43.1392,43.1836,44500.0
2012-03-21 14:55:00,58.39,58.39,58.36,58.37,15000.0,43.1836,43.1836,43.1614,43.1688,15000.0
2012-03-21 15:00:00,58.37,58.42,58.34,58.42,22500.0,43.1688,43.2058,43.1466,43.2058,22500.0
2012-03-21 15:05:00,58.42,58.46,58.38,58.45,51100.0,43.2058,43.2354,43.1762,43.228,51100.0
2012-03-21 15:10:00,58.45,58.51,58.45,58.5,27700.0,43.228,43.2723,43.228,43.2649,27700.0
2012-03-21 15:15:00,58.5,58.53,58.48,58.52,47800.0,43.2649,43.2871,43.2501,43.2797,47800.0
2012-03-21 15:20:00,58.52,58.55,58.5,58.54,34000.0,43.2797,43.3019,43.2649,43.2945,34000.0
2012-03-21 15:25:00,58.54,58.55,58.52,58.53,17300.0,43.2945,43.3019,43.2797,43.2871,17300.0
2012-03-21 15:30:00,58.54,58.55,58.51,58.53,31500.0,43.2945,43.3019,43.2723,43.2871,31500.0
2012-03-21 15:35:00,58.53,58.61,58.51,58.57,100500.0,43.2871,43.3463,43.2723,43.3167,100500.0
2012-03-21 15:40:00,58.56,58.59,58.54,58.59,29000.0,43.3093,43.3315,43.2945,43.3315,29000.0
2012-03-21 15:45:00,58.59,58.59,58.52,58.52,80800.0,43.3315,43.3315,43.2797,43.2797,80800.0
2012-03-21 15:50:00,58.52,58.56,58.52,58.55,68300.0,43.2797,43.3093,43.2797,43.3019,68300.0
2012-03-21 15:55:00,58.54,58.56,58.46,58.53,268400.0,43.2945,43.3093,43.2354,43.2871,268400.0
2012-03-22 09:30:00,58.36,58.36,58.07,58.26,83200.0,43.1614,43.1614,42.9469,43.0874,83200.0
2012-03-22 09:35:00,58.29,58.4,58.2,58.23,85300.0,43.1096,43.191,43.0431,43.0653,85300.0
2012-03-22 09:40:00,58.23,58.29,58.09,58.21,90400.0,43.0653,43.1096,42.9617,43.0505,90400.0
2012-03-22 09:45:00,58.22,58.23,58.13,58.15,64400.0,43.0579,43.0653,42.9913,43.0061,64400.0
2012-03-22 09:50:00,58.19,58.25,58.19,58.24,40800.0,43.0357,43.08,43.0357,43.0726,40800.0
2012-03-22 09:55:00,58.24,58.25,58.2,58.23,21300.0,43.0726,43.08,43.0431,43.0653,21300.0
2012-03-22 10:00:00,58.23,58.3,58.19,58.3,25600.0,43.0653,43.117,43.0357,43.117,25600.0
2012-03-22 10:05:00,58.3,58.3,58.25,58.25,17600.0,43.117,43.117,43.08,43.08,17600.0
2012-03-22 10:10:00,58.24,58.29,58.23,58.25,13500.0,43.0726,43.1096,43.0653,43.08,13500.0
2012-03-22 10:15:00,58.26,58.28,58.15,58.18,50900.0,43.0874,43.1022,43.0061,43.0283,50900.0
2012-03-22 10:20:00,58.18,58.2,58.17,58.2,46400.0,43.0283,43.0431,43.0209,43.0431,46400.0
2012-03-22 10:25:00,58.2,58.26,58.2,58.26,24000.0,43.0431,43.0874,43.0431,43.0874,24000.0
2012-03-22 10:30:00,58.26,58.27,58.19,58.21,30400.0,43.0874,43.0948,43.0357,43.0505,30400.0
2012-03-22 10:35:00,58.22,58.24,58.18,58.2,19800.0,43.0579,43.0726,43.0283,43.0431,19800.0
2012-03-22 10:40:00,58.2,58.23,58.16,58.18,24400.0,43.0431,43.0653,43.0135,43.0283,24400.0
2012-03-22 10:45:00,58.17,58.18,58.11,58.15,20100.0,43.0209,43.0283,42.9765,43.0061,20100.0
2012-03-22 10:50:00,58.16,58.17,58.1,58.11,45100.0,43.0135,43.0209,42.9691,42.9765,45100.0
2012-03-22 10:55:00,58.1,58.12,58.07,58.12,13100.0,42.9691,42.9839,42.9469,42.9839,13100.0
2012-03-22 11:00:00,58.11,58.12,58.07,58.1,26900.0,42.9765,42.9839,42.9469,42.9691,26900.0
2012-03-22 11:05:00,58.09,58.09,58.03,58.05,21700.0,42.9617,42.9617,42.9173,42.9321,21700.0
2012-03-22 11:10:00,58.06,58.15,58.05,58.12,20400.0,42.9395,43.0061,42.9321,42.9839,20400.0
2012-03-22 11:15:00,58.13,58.13,58.09,58.09,15800.0,42.9913,42.9913,42.9617,42.9617,15800.0
2012-03-22 11:20:00,58.07,58.18,58.07,58.18,29700.0,42.9469,43.0283,42.9469,43.0283,29700.0
2012-03-22 11:25:00,58.17,58.19,58.17,58.19,11100.0,43.0209,43.0357,43.0209,43.0357,11100.0
2012-03-22 11:30:00,58.19,58.2,58.18,58.2,15800.0,43.0357,43.0431,43.0283,43.0431,15800.0
2012-03-22 11:35:00,58.2,58.21,58.13,58.13,20200.0,43.0431,43.0505,42.9913,42.9913,20200.0
2012-03-22 11:40:00,58.14,58.16,58.11,58.13,16500.0,42.9987,43.0135,42.9765,42.9913,16500.0
2012-03-22 11:45:00,58.15,58.15,58.13,58.14,10600.0,43.0061,43.0061,42.9913,42.9987,10600.0
2012-03-22 11:50:00,58.14,58.16,58.13,58.16,17800.0,42.9987,43.0135,42.9913,43.0135,17800.0
2012-03-22 11:55:00,58.15,58.16,58.14,58.15,15400.0,43.0061,43.0135,42.9987,43.0061,15400.0
2012-03-22 12:00:00,58.14,58.17,58.14,58.16,16200.0,42.9987,43.0209,42.9987,43.0135,16200.0
2012-03-22 12:05:00,58.16,58.21,58.14,58.21,51200.0,43.0135,43.0505,42.9987,43.0505,51200.0
2012-03-22 12:10:00,58.2,58.21,58.18,58.18,62500.0,43.0431,43.0505,43.0283,43.0283,62500.0
2012-03-22 12:15:00,58.19,58.2,58.15,58.16,49700.0,43.0357,43.0431,43.0061,43.0135,49700.0
2012-03-22 12:20:00,58.16,58.19,58.15,58.17,17400.0,43.0135,43.0357,43.0061,43.0209,17400.0
2012-03-22 12:25:00,58.16,58.17,58.14,58.14,8900.0,43.0135,43.0209,42.9987,42.9987,8900.0
2012-03-22 12:30:00,58.15,58.15,58.07,58.09,29600.0,43.0061,43.0061,42.9469,42.9617,29600.0
2012-03-22 12:35:00,58.1,58.13,58.1,58.13,6600.0,42.9691,42.9913,42.9691,42.9913,6600.0
2012-03-22 12:40:00,58.12,58.17,58.12,58.13,20900.0,42.9839,43.0209,42.9839,42.9913,20900.0
2012-03-22 12:45:00,58.13,58.15,58.07,58.12,49600.0,42.9913,43.0061,42.9469,42.9839,49600.0
2012-03-22 12:50:00,58.11,58.15,58.11,58.15,5800.0,42.9765,43.0061,42.9765,43.0061,5800.0
2012-03-22 12:55:00,58.15,58.15,58.1,58.15,21500.0,43.0061,43.0061,42.9691,43.0061,21500.0
2012-03-22 13:00:00,58.15,58.15,58.12,58.15,16700.0,43.0061,43.0061,42.9839,43.0061,16700.0
2012-03-22 13:05:00,58.14,58.14,58.11,58.13,5100.0,42.9987,42.9987,42.9765,42.9913,5100.0
2012-03-22 13:10:00,58.12,58.13,58.11,58.11,8000.0,42.9839,42.9913,42.9765,42.9765,8000.0
2012-03-22 13:15:00,58.11,58.15,58.11,58.15,7900.0,42.9765,43.0061,42.9765,43.0061,7900.0
2012-03-22 13:20:00,58.14,58.17,58.14,58.14,7200.0,42.9987,43.0209,42.9987,42.9987,7200.0
2012-03-22 13:25:00,58.14,58.18,58.13,58.16,20000.0,42.9987,43.0283,42.9913,43.0135,20000.0
2012-03-22 13:30:00,58.15,58.16,58.14,58.15,4300.0,43.0061,43.0135,42.9987,43.0061,4300.0
2012-03-22 13:35:00,58.15,58.17,58.14,58.14,19600.0,43.0061,43.0209,42.9987,42.9987,19600.0
2012-03-22 13:40:00,58.14,58.15,58.08,58.1,44700.0,42.9987,43.0061,42.9543,42.9691,44700.0
2012-03-22 13:45:00,58.1,58.17,58.1,58.14,11500.0,42.9691,43.0209,42.9691,42.9987,11500.0
2012-03-22 13:50:00,58.14,58.15,58.13,58.13,4700.0,42.9987,43.0061,42.9913,42.9913,4700.0
2012-03-22 13:55:00,58.13,58.16,58.13,58.15,9300.0,42.9913,43.0135,42.9913,43.0061,9300.0
2012-03-22 14:00:00,58.15,58.17,58.13,58.16,15200.0,43.0061,43.0209,42.9913,43.0135,15200.0
2012-03-22 14:05:00,58.17,58.18,58.13,58.14,14900.0,43.0209,43.0283,42.9913,42.9987,14900.0
2012-03-22 14:10:00,58.14,58.16,58.11,58.12,14000.0,42.9987,43.0135,42.9765,42.9839,14000.0
2012-03-22 14:15:00,58.11,58.13,58.06,58.06,12600.0,42.9765,42.9913,42.9395,42.9395,12600.0
2012-03-22 14:20:00,58.06,58.08,58.02,58.07,9400.0,42.9395,42.9543,42.9099,42.9469,9400.0
2012-03-22 14:25:00,58.07,58.11,58.04,58.08,23200.0,42.9469,42.9765,42.9247,42.9543,23200.0
2012-03-22 14:30:00,58.09,58.09,58.03,58.04,12600.0,42.9617,42.9617,42.9173,42.9247,12600.0
2012-03-22 14:35:00,58.04,58.1,58.03,58.09,14400.0,42.9247,42.9691,42.9173,42.9617,14400.0
2012-03-22 14:40:00,58.09,58.13,58.09,58.1,14200.0,42.9617,42.9913,42.9617,42.9691,14200.0
2012-03-22 14:45:00,58.11,58.12,58.06,58.08,23500.0,42.9765,42.9839,42.9395,42.9543,23500.0
2012-03-22 14:50:00,58.09,58.12,58.06,58.12,15800.0,42.9617,42.9839,42.9395,42.9839,15800.0
2012-03-22 14:55:00,58.11,58.12,58.08,58.08,16200.0,42.9765,42.9839,42.9543,42.9543,16200.0
2012-03-22 15:00:00,58.08,58.09,58.04,58.04,23700.0,42.9543,42.9617,42.9247,42.9247,23700.0
2012-03-22 15:05:00,58.02,58.07,58.0,58.05,50800.0,42.9099,42.9469,42.8951,42.9321,50800.0
2012-03-22 15:10:00,58.04,58.08,58.02,58.05,49700.0,42.9247,42.9543,42.9099,42.9321,49700.0
2012-03-22 15:15:00,58.04,58.06,57.99,58.01,44700.0,42.9247,42.9395,42.8878,42.9025,44700.0
2012-03-22 15:20:00,58.01,58.03,57.99,58.0,40600.0,42.9025,42.9173,42.8878,42.8951,40600.0
2012-03-22 15:25:00,58.01,58.05,58.0,58.04,22900.0,42.9025,42.9321,42.8951,42.9247,22900.0
2012-03-22 15:30:00,58.04,58.05,57.98,57.98,28100.0,42.9247,42.9321,42.8804,42.8804,28100.0
2012-03-22 15:35:00,57.99,58.06,57.98,58.05,38200.0,42.8878,42.9395,42.8804,42.9321,38200.0
2012-03-22 15:40:00,58.04,58.08,57.95,57.98,102400.0,42.9247,42.9543,42.8582,42.8804,102400.0
2012-03-22 15:45:00,57.98,58.06,57.96,58.01,110800.0,42.8804,42.9395,42.8656,42.9025,110800.0
2012-03-22 15:50:00,58.01,58.05,57.97,57.99,95400.0,42.9025,42.9321,42.873,42.8878,95400.0
2012-03-22 15:55:00,57.99,58.01,57.97,57.99,166400.0,42.8878,42.9025,42.873,42.8878,166400.0
2012-03-23 09:30:00,58.16,58.16,57.98,58.05,34000.0,43.0135,43.0135,42.8804,42.9321,34000.0
2012-03-23 09:35:00,58.05,58.13,57.96,58.07,21800.0,42.9321,42.9913,42.8656,42.9469,21800.0
2012-03-23 09:40:00,58.05,58.16,58.03,58.16,13700.0,42.9321,43.0135,42.9173,43.0135,13700.0
2012-03-23 09:45:00,58.15,58.23,58.1,58.2,24100.0,43.0061,43.0653,42.9691,43.0431,24100.0
2012-03-23 09:50:00,58.19,58.21,58.15,58.17,28100.0,43.0357,43.0505,43.0061,43.0209,28100.0
2012-03-23 09:55:00,58.17,58.2,58.12,58.16,20900.0,43.0209,43.0431,42.9839,43.0135,20900.0
2012-03-23 10:00:00,58.16,58.17,58.04,58.13,32800.0,43.0135,43.0209,42.9247,42.9913,32800.0
2012-03-23 10:05:00,58.13,58.14,58.01,58.09,26000.0,42.9913,42.9987,42.9025,42.9617,26000.0
2012-03-23 10:10:00,58.09,58.13,58.05,58.11,32900.0,42.9617,42.9913,42.9321,42.9765,32900.0
2012-03-23 10:15:00,58.11,58.11,58.05,58.08,24400.0,42.9765,42.9765,42.9321,42.9543,24400.0
2012-03-23 10:20:00,58.08,58.1,58.03,58.05,12200.0,42.9543,42.9691,42.9173,42.9321,12200.0
2012-03-23 10:25:00,58.06,58.09,58.02,58.03,40800.0,42.9395,42.9617,42.9099,42.9173,40800.0
2012-03-23 10:30:00,58.04,58.04,58.0,58.04,13700.0,42.9247,42.9247,42.8951,42.9247,13700.0
2012-03-23 10:35:00,58.03,58.12,58.03,58.09,29700.0,42.9173,42.9839,42.9173,42.9617,29700.0
2012-03-23 10:40:00,58.1,58.12,58.08,58.1,40500.0,42.9691,42.9839,42.9543,42.9691,40500.0
2012-03-23 10:45:00,58.1,58.12,58.08,58.1,15600.0,42.9691,42.9839,42.9543,42.9691,15600.0
2012-03-23 10:50:00,58.12,58.17,58.11,58.16,40000.0,42.9839,43.0209,42.9765,43.0135,40000.0
2012-03-23 10:55:00,58.16,58.2,58.15,58.17,21700.0,43.0135,43.0431,43.0061,43.0209,21700.0
2012-03-23 11:00:00,58.18,58.18,58.12,58.13,23500.0,43.0283,43.0283,42.9839,42.9913,23500.0
2012-03-23 11:05:00,58.12,58.15,58.11,58.11,9100.0,42.9839,43.0061,42.9765,42.9765,9100.0
2012-03-23 11:10:00,58.12,58.16,58.1,58.15,18700.0,42.9839,43.0135,42.9691,43.0061,18700.0
2012-03-23 11:15:00,58.14,58.19,58.12,58.19,72400.0,42.9987,43.0357,42.9839,43.0357,72400.0
2012-03-23 11:20:00,58.19,58.22,58.17,58.22,22700.0,43.0357,43.0579,43.0209,43.0579,22700.0
2012-03-23 11:25:00,58.22,58.25,58.22,58.24,13700.0,43.0579,43.08,43.0579,43.0726,13700.0
2012-03-23 11:30:00,58.24,58.3,58.23,58.29,24500.0,43.0726,43.117,43.0653,43.1096,24500.0
2012-03-23 11:35:00,58.29,58.29,58.26,58.27,10700.0,43.1096,43.1096,43.0874,43.0948,10700.0
2012-03-23 11:40:00,58.26,58.26,58.25,58.26,32300.0,43.0874,43.0874,43.08,43.0874,32300.0
2012-03-23 11:45:00,58.26,58.26,58.23,58.26,47000.0,43.0874,43.0874,43.0653,43.0874,47000.0
2012-03-23 11:50:00,58.25,58.25,58.21,58.22,16600.0,43.08,43.08,43.0505,43.0579,16600.0
2012-03-23 11:55:00,58.22,58.26,58.21,58.21,22100.0,43.0579,43.0874,43.0505,43.0505,22100.0
2012-03-23 12:00:00,58.21,58.22,58.18,58.2,18400.0,43.0505,43.0579,43.0283,43.0431,18400.0
2012-03-23 12:05:00,58.2,58.2,58.17,58.19,10000.0,43.0431,43.0431,43.0209,43.0357,10000.0
2012-03-23 12:10:00,58.18,58.24,58.18,58.23,23900.0,43.0283,43.0726,43.0283,43.0653,23900.0
2012-03-23 12:15:00,58.24,58.26,58.23,58.26,30000.0,43.0726,43.0874,43.0653,43.0874,30000.0
2012-03-23 12:20:00,58.26,58.26,58.22,58.23,21600.0,43.0874,43.0874,43.0579,43.0653,21600.0
2012-03-23 12:25:00,58.23,58.25,58.2,58.25,19400.0,43.0653,43.08,43.0431,43.08,19400.0
2012-03-23 12:30:00,58.25,58.25,58.19,58.21,15800.0,43.08,43.08,43.0357,43.0505,15800.0
2012-03-23 12:35:00,58.21,58.21,58.13,58.14,27200.0,43.0505,43.0505,42.9913,42.9987,27200.0
2012-03-23 12:40:00,58.16,58.19,58.16,58.18,17500.0,43.0135,43.0357,43.0135,43.0283,17500.0
2012-03-23 12:45:00,58.19,58.2,58.17,58.18,22100.0,43.0357,43.0431,43.0209,43.0283,22100.0
2012-03-23 12:50:00,58.18,58.21,58.17,58.2,29800.0,43.0283,43.0505,43.0209,43.0431,29800.0
2012-03-23 12:55:00,58.21,58.27,58.2,58.24,32900.0,43.0505,43.0948,43.0431,43.0726,32900.0
2012-03-23 13:00:00,58.24,58.28,58.24,58.25,58900.0,43.0726,43.1022,43.0726,43.08,58900.0
2012-03-23 13:05:00,58.24,58.28,58.24,58.27,82500.0,43.0726,43.1022,43.0726,43.0948,82500.0
2012-03-23 13:10:00,58.27,58.3,58.27,58.29,15900.0,43.0948,43.117,43.0948,43.1096,15900.0
2012-03-23 13:15:00,58.29,58.36,58.29,58.33,15800.0,43.1096,43.1614,43.1096,43.1392,15800.0
2012-03-23 13:20:00,58.34,58.35,58.3,58.32,24600.0,43.1466,43.154,43.117,43.1318,24600.0
2012-03-23 13:25:00,58.31,58.33,58.3,58.32,23900.0,43.1244,43.1392,43.117,43.1318,23900.0
2012-03-23 13:30:00,58.32,58.35,58.28,58.28,26600.0,43.1318,43.154,43.1022,43.1022,26600.0
2012-03-23 13:35:00,58.28,58.3,58.26,58.28,10400.0,43.1022,43.117,43.0874,43.1022,10400.0
2012-03-23 13:40:00,58.29,58.3,58.24,58.24,20500.0,43.1096,43.117,43.0726,43.0726,20500.0
2012-03-23 13:45:00,58.24,58.3,58.22,58.29,13800.0,43.0726,43.117,43.0579,43.1096,13800.0
2012-03-23 13:50:00,58.3,58.3,58.27,58.29,18400.0,43.117,43.117,43.0948,43.1096,18400.0
2012-03-23 13:55:00,58.29,58.3,58.25,58.25,54200.0,43.1096,43.117,43.08,43.08,54200.0
2012-03-23 14:00:00,58.26,58.28,58.25,58.28,27800.0,43.0874,43.1022,43.08,43.1022,27800.0
2012-03-23 14:05:00,58.28,58.29,58.27,58.29,9100.0,43.1022,43.1096,43.0948,43.1096,9100.0
2012-03-23 14:10:00,58.28,58.31,58.27,58.28,28800.0,43.1022,43.1244,43.0948,43.1022,28800.0
2012-03-23 14:15:00,58.28,58.28,58.25,58.27,24000.0,43.1022,43.1022,43.08,43.0948,24000.0
2012-03-23 14:20:00,58.28,58.32,58.27,58.32,14600.0,43.1022,43.1318,43.0948,43.1318,14600.0
2012-03-23 14:25:00,58.33,58.35,58.32,58.32,14700.0,43.1392,43.154,43.1318,43.1318,14700.0
2012-03-23 14:30:00,58.32,58.34,58.31,58.34,20900.0,43.1318,43.1466,43.1244,43.1466,20900.0
2012-03-23 14:35:00,58.34,58.34,58.29,58.29,26400.0,43.1466,43.1466,43.1096,43.1096,26400.0
2012-03-23 14:40:00,58.28,58.31,58.25,58.26,19300.0,43.1022,43.1244,43.08,43.0874,19300.0
2012-03-23 14:45:00,58.27,58.28,58.22,58.25,54300.0,43.0948,43.1022,43.0579,43.08,54300.0
2012-03-23 14:50:00,58.25,58.25,58.21,58.21,41900.0,43.08,43.08,43.0505,43.0505,41900.0
2012-03-23 14:55:00,58.22,58.22,58.18,58.18,36800.0,43.0579,43.0579,43.0283,43.0283,36800.0
2012-03-23 15:00:00,58.19,58.19,58.16,58.16,18800.0,43.0357,43.0357,43.0135,43.0135,18800.0
2012-03-23 15:05:00,58.17,58.17,58.16,58.16,19800.0,43.0209,43.0209,43.0135,43.0135,19800.0
2012-03-23 15:10:00,58.17,58.17,58.09,58.13,41100.0,43.0209,43.0209,42.9617,42.9913,41100.0
2012-03-23 15:15:00,58.14,58.17,58.11,58.17,47700.0,42.9987,43.0209,42.9765,43.0209,47700.0
2012-03-23 15:20:00,58.17,58.21,58.17,58.2,21800.0,43.0209,43.0505,43.0209,43.0431,21800.0
2012-03-23 15:25:00,58.2,58.22,58.18,58.19,27600.0,43.0431,43.0579,43.0283,43.0357,27600.0
2012-03-23 15:30:00,58.2,58.25,58.2,58.23,38300.0,43.0431,43.08,43.0431,43.0653,38300.0
2012-03-23 15:35:00,58.23,58.24,58.19,58.19,37600.0,43.0653,43.0726,43.0357,43.0357,37600.0
2012-03-23 15:40:00,58.2,58.2,58.12,58.14,73000.0,43.0431,43.0431,42.9839,42.9987,73000.0
2012-03-23 15:45:00,58.13,58.19,58.11,58.15,79100.0,42.9913,43.0357,42.9765,43.0061,79100.0
2012-03-23 15:50:00,58.14,58.19,58.14,58.19,90500.0,42.9987,43.0357,42.9987,43.0357,90500.0
2012-03-23 15:55:00,58.19,58.2,58.16,58.2,183500.0,43.0357,43.0431,43.0135,43.0431,183500.0
2012-03-26 09:30:00,58.68,58.76,58.48,58.48,64300.0,43.3981,43.4572,43.2501,43.2501,64300.0
2012-03-26 09:35:00,58.51,58.54,58.43,58.5,68200.0,43.2723,43.2945,43.2132,43.2649,68200.0
2012-03-26 09:40:00,58.49,58.61,58.46,58.59,20200.0,43.2575,43.3463,43.2354,43.3315,20200.0
2012-03-26 09:45:00,58.59,58.59,58.52,58.52,34900.0,43.3315,43.3315,43.2797,43.2797,34900.0
2012-03-26 09:50:00,58.53,58.67,58.52,58.67,31200.0,43.2871,43.3907,43.2797,43.3907,31200.0
2012-03-26 09:55:00,58.67,58.78,58.66,58.78,19400.0,43.3907,43.472,43.3833,43.472,19400.0
2012-03-26 10:00:00,58.76,58.88,58.76,58.85,35300.0,43.4572,43.546,43.4572,43.5238,35300.0
2012-03-26 10:05:00,58.85,58.89,58.8,58.87,120200.0,43.5238,43.5534,43.4868,43.5386,120200.0
2012-03-26 10:10:00,58.87,59.07,58.86,58.98,56300.0,43.5386,43.6865,43.5312,43.6199,56300.0
2012-03-26 10:15:00,58.99,59.01,58.94,58.98,39700.0,43.6273,43.6421,43.5903,43.6199,39700.0
2012-03-26 10:20:00,58.99,59.01,58.97,59.01,29500.0,43.6273,43.6421,43.6125,43.6421,29500.0
2012-03-26 10:25:00,59.01,59.01,58.97,59.0,23400.0,43.6421,43.6421,43.6125,43.6347,23400.0
2012-03-26 10:30:00,59.0,59.01,58.98,59.0,23800.0,43.6347,43.6421,43.6199,43.6347,23800.0
2012-03-26 10:35:00,59.0,59.01,58.97,58.97,30800.0,43.6347,43.6421,43.6125,43.6125,30800.0
2012-03-26 10:40:00,58.97,58.97,58.87,58.87,19900.0,43.6125,43.6125,43.5386,43.5386,19900.0
2012-03-26 10:45:00,58.87,58.9,58.82,58.89,24600.0,43.5386,43.5608,43.5016,43.5534,24600.0
2012-03-26 10:50:00,58.89,58.9,58.86,58.87,25400.0,43.5534,43.5608,43.5312,43.5386,25400.0
2012-03-26 10:55:00,58.87,58.87,58.84,58.85,22700.0,43.5386,43.5386,43.5164,43.5238,22700.0
2012-03-26 11:00:00,58.85,58.88,58.84,58.85,35600.0,43.5238,43.546,43.5164,43.5238,35600.0
2012-03-26 11:05:00,58.85,58.85,58.81,58.85,17900.0,43.5238,43.5238,43.4942,43.5238,17900.0
2012-03-26 11:10:00,58.85,58.9,58.84,58.9,33900.0,43.5238,43.5608,43.5164,43.5608,33900.0
2012-03-26 11:15:00,58.9,58.91,58.87,58.88,19700.0,43.5608,43.5682,43.5386,43.546,19700.0
2012-03-26 11:20:00,58.89,58.93,58.88,58.93,7000.0,43.5534,43.583,43.546,43.583,7000.0
2012-03-26 11:25:00,58.93,58.94,58.9,58.92,16300.0,43.583,43.5903,43.5608,43.5756,16300.0
2012-03-26 11:30:00,58.92,58.97,58.91,58.94,38900.0,43.5756,43.6125,43.5682,43.5903,38900.0
2012-03-26 11:35:00,58.95,58.98,58.94,58.95,101100.0,43.5977,43.6199,43.5903,43.5977,101100.0
2012-03-26 11:40:00,58.95,58.96,58.93,58.96,8400.0,43.5977,43.6051,43.583,43.6051,8400.0
2012-03-26 11:45:00,58.95,58.95,58.85,58.86,72100.0,43.5977,43.5977,43.5238,43.5312,72100.0
2012-03-26 11:50:00,58.86,58.93,58.86,58.91,40700.0,43.5312,43.583,43.5312,43.5682,40700.0
2012-03-26 11:55:00,58.9,58.93,58.89,58.9,10600.0,43.5608,43.583,43.5534,43.5608,10600.0
2012-03-26 12:00:00,58.89,58.9,58.88,58.89,15000.0,43.5534,43.5608,43.546,43.5534,15000.0
2012-03-26 12:05:00,58.88,58.89,58.83,58.85,279400.0,43.546,43.5534,43.509,43.5238,279400.0
2012-03-26 12:10:00,58.86,58.88,58.84,58.88,18700.0,43.5312,43.546,43.5164,43.546,18700.0
2012-03-26 12:15:00,58.88,58.89,58.86,58.89,11300.0,43.546,43.5534,43.5312,43.5534,11300.0
2012-03-26 12:20:00,58.88,58.89,58.86,58.86,10700.0,43.546,43.5534,43.5312,43.5312,10700.0
2012-03-26 12:25:00,58.87,58.87,58.85,58.85,4000.0,43.5386,43.5386,43.5238,43.5238,4000.0
2012-03-26 12:30:00,58.85,58.88,58.84,58.87,12800.0,43.5238,43.546,43.5164,43.5386,12800.0
2012-03-26 12:35:00,58.87,58.88,58.85,58.85,14800.0,43.5386,43.546,43.5238,43.5238,14800.0
2012-03-26 12:40:00,58.86,58.88,58.84,58.85,90600.0,43.5312,43.546,43.5164,43.5238,90600.0
2012-03-26 12:45:00,58.85,58.87,58.84,58.86,40000.0,43.5238,43.5386,43.5164,43.5312,40000.0
2012-03-26 12:50:00,58.87,58.9,58.85,58.85,25500.0,43.5386,43.5608,43.5238,43.5238,25500.0
2012-03-26 12:55:00,58.86,58.86,58.84,58.86,8600.0,43.5312,43.5312,43.5164,43.5312,8600.0
2012-03-26 13:00:00,58.86,58.86,58.84,58.85,7500.0,43.5312,43.5312,43.5164,43.5238,7500.0
2012-03-26 13:05:00,58.85,58.87,58.84,58.84,10100.0,43.5238,43.5386,43.5164,43.5164,10100.0
2012-03-26 13:10:00,58.84,58.85,58.83,58.84,6300.0,43.5164,43.5238,43.509,43.5164,6300.0
2012-03-26 13:15:00,58.84,58.85,58.84,58.85,9200.0,43.5164,43.5238,43.5164,43.5238,9200.0
2012-03-26 13:20:00,58.85,58.86,58.83,58.84,35700.0,43.5238,43.5312,43.509,43.5164,35700.0
2012-03-26 13:25:00,58.84,58.85,58.83,58.84,11000.0,43.5164,43.5238,43.509,43.5164,11000.0
2012-03-26 13:30:00,58.84,58.87,58.84,58.85,10400.0,43.5164,43.5386,43.5164,43.5238,10400.0
2012-03-26 13:35:00,58.85,58.86,58.82,58.82,10700.0,43.5238,43.5312,43.5016,43.5016,10700.0
2012-03-26 13:40:00,58.82,58.87,58.82,58.86,18500.0,43.5016,43.5386,43.5016,43.5312,18500.0
2012-03-26 13:45:00,58.86,58.87,58.83,58.83,17100.0,43.5312,43.5386,43.509,43.509,17100.0
2012-03-26 13:50:00,58.84,58.85,58.83,58.84,6700.0,43.5164,43.5238,43.509,43.5164,6700.0
2012-03-26 13:55:00,58.85,58.87,58.84,58.86,12800.0,43.5238,43.5386,43.5164,43.5312,12800.0
2012-03-26 14:00:00,58.86,58.87,58.84,58.84,9900.0,43.5312,43.5386,43.5164,43.5164,9900.0
2012-03-26 14:05:00,58.85,58.87,58.85,58.87,15600.0,43.5238,43.5386,43.5238,43.5386,15600.0
2012-03-26 14:10:00,58.87,58.87,58.82,58.85,14500.0,43.5386,43.5386,43.5016,43.5238,14500.0
2012-03-26 14:15:00,58.85,58.86,58.84,58.86,11500.0,43.5238,43.5312,43.5164,43.5312,11500.0
2012-03-26 14:20:00,58.86,58.88,58.84,58.84,26800.0,43.5312,43.546,43.5164,43.5164,26800.0
2012-03-26 14:25:00,58.85,58.85,58.82,58.85,15600.0,43.5238,43.5238,43.5016,43.5238,15600.0
2012-03-26 14:30:00,58.85,58.88,58.84,58.86,29300.0,43.5238,43.546,43.5164,43.5312,29300.0
2012-03-26 14:35:00,58.86,58.87,58.85,58.85,13500.0,43.5312,43.5386,43.5238,43.5238,13500.0
2012-03-26 14:40:00,58.86,58.86,58.83,58.83,35100.0,43.5312,43.5312,43.509,43.509,35100.0
2012-03-26 14:45:00,58.83,58.84,58.78,58.79,24300.0,43.509,43.5164,43.472,43.4794,24300.0
2012-03-26 14:50:00,58.79,58.86,58.78,58.84,26200.0,43.4794,43.5312,43.472,43.5164,26200.0
2012-03-26 14:55:00,58.85,58.89,58.82,58.86,71300.0,43.5238,43.5534,43.5016,43.5312,71300.0
2012-03-26 15:00:00,58.87,58.92,58.87,58.91,31600.0,43.5386,43.5756,43.5386,43.5682,31600.0
2012-03-26 15:05:00,58.92,58.94,58.89,58.89,26900.0,43.5756,43.5903,43.5534,43.5534,26900.0
2012-03-26 15:10:00,58.9,58.9,58.86,58.87,22400.0,43.5608,43.5608,43.5312,43.5386,22400.0
2012-03-26 15:15:00,58.87,58.88,58.85,58.86,35400.0,43.5386,43.546,43.5238,43.5312,35400.0
2012-03-26 15:20:00,58.85,58.86,58.83,58.85,22400.0,43.5238,43.5312,43.509,43.5238,22400.0
2012-03-26 15:25:00,58.85,58.85,58.84,58.85,34900.0,43.5238,43.5238,43.5164,43.5238,34900.0
2012-03-26 15:30:00,58.85,58.86,58.83,58.85,18200.0,43.5238,43.5312,43.509,43.5238,18200.0
2012-03-26 15:35:00,58.84,58.86,58.84,58.85,32800.0,43.5164,43.5312,43.5164,43.5238,32800.0
2012-03-26 15:40:00,58.84,58.86,58.83,58.86,38200.0,43.5164,43.5312,43.509,43.5312,38200.0
2012-03-26 15:45:00,58.86,58.87,58.84,58.86,103000.0,43.5312,43.5386,43.5164,43.5312,103000.0
2012-03-26 15:50:00,58.86,58.86,58.83,58.85,143400.0,43.5312,43.5312,43.509,43.5238,143400.0
2012-03-26 15:55:00,58.85,58.85,58.82,58.84,314000.0,43.5238,43.5238,43.5016,43.5164,314000.0
2012-03-27 09:30:00,58.89,59.0,58.8,58.82,36300.0,43.5534,43.6347,43.4868,43.5016,36300.0
2012-03-27 09:35:00,58.81,58.92,58.81,58.84,26800.0,43.4942,43.5756,43.4942,43.5164,26800.0
2012-03-27 09:40:00,58.84,58.99,58.83,58.96,27500.0,43.5164,43.6273,43.509,43.6051,27500.0
2012-03-27 09:45:00,58.94,58.98,58.86,58.88,33200.0,43.5903,43.6199,43.5312,43.546,33200.0
2012-03-27 09:50:00,58.88,58.9,58.83,58.88,29800.0,43.546,43.5608,43.509,43.546,29800.0
2012-03-27 09:55:00,58.89,58.93,58.87,58.87,29600.0,43.5534,43.583,43.5386,43.5386,29600.0
2012-03-27 10:00:00,58.88,58.91,58.83,58.89,38100.0,43.546,43.5682,43.509,43.5534,38100.0
2012-03-27 10:05:00,58.89,58.9,58.75,58.87,39500.0,43.5534,43.5608,43.4498,43.5386,39500.0
2012-03-27 10:10:00,58.87,58.88,58.81,58.82,53200.0,43.5386,43.546,43.4942,43.5016,53200.0
2012-03-27 10:15:00,58.83,58.87,58.82,58.84,67300.0,43.509,43.5386,43.5016,43.5164,67300.0
2012-03-27 10:20:00,58.83,58.85,58.8,58.83,18800.0,43.509,43.5238,43.4868,43.509,18800.0
2012-03-27 10:25:00,58.83,58.87,58.81,58.84,15300.0,43.509,43.5386,43.4942,43.5164,15300.0
2012-03-27 10:30:00,58.84,58.89,58.83,58.85,24700.0,43.5164,43.5534,43.509,43.5238,24700.0
2012-03-27 10:35:00,58.85,58.88,58.83,58.87,17900.0,43.5238,43.546,43.509,43.5386,17900.0
2012-03-27 10:40:00,58.87,58.88,58.82,58.83,14500.0,43.5386,43.546,43.5016,43.509,14500.0
2012-03-27 10:45:00,58.83,58.87,58.82,58.86,18400.0,43.509,43.5386,43.5016,43.5312,18400.0
2012-03-27 10:50:00,58.86,58.86,58.83,58.84,15400.0,43.5312,43.5312,43.509,43.5164,15400.0
2012-03-27 10:55:00,58.83,58.87,58.83,58.85,23100.0,43.509,43.5386,43.509,43.5238,23100.0
2012-03-27 11:00:00,58.86,58.86,58.84,58.86,14300.0,43.5312,43.5312,43.5164,43.5312,14300.0
2012-03-27 11:05:00,58.86,58.9,58.82,58.9,19400.0,43.5312,43.5608,43.5016,43.5608,19400.0
2012-03-27 11:10:00,58.9,59.0,58.88,59.0,45100.0,43.5608,43.6347,43.546,43.6347,45100.0
2012-03-27 11:15:00,59.0,59.03,58.95,58.95,58600.0,43.6347,43.6569,43.5977,43.5977,58600.0
2012-03-27 11:20:00,58.95,58.95,58.89,58.91,23400.0,43.5977,43.5977,43.5534,43.5682,23400.0
2012-03-27 11:25:00,58.91,58.95,58.9,58.95,13600.0,43.5682,43.5977,43.5608,43.5977,13600.0
2012-03-27 11:30:00,58.95,58.96,58.93,58.94,12600.0,43.5977,43.6051,43.583,43.5903,12600.0
2012-03-27 11:35:00,58.93,58.93,58.88,58.9,20600.0,43.583,43.583,43.546,43.5608,20600.0
2012-03-27 11:40:00,58.9,58.92,58.89,58.92,10300.0,43.5608,43.5756,43.5534,43.5756,10300.0
2012-03-27 11:45:00,58.92,58.96,58.9,58.95,22900.0,43.5756,43.6051,43.5608,43.5977,22900.0
2012-03-27 11:50:00,58.95,58.96,58.91,58.92,29600.0,43.5977,43.6051,43.5682,43.5756,29600.0
2012-03-27 11:55:00,58.91,58.92,58.88,58.89,8800.0,43.5682,43.5756,43.546,43.5534,8800.0
2012-03-27 12:00:00,58.9,58.97,58.9,58.94,15500.0,43.5608,43.6125,43.5608,43.5903,15500.0
2012-03-27 12:05:00,58.95,58.97,58.94,58.95,17400.0,43.5977,43.6125,43.5903,43.5977,17400.0
2012-03-27 12:10:00,58.96,58.96,58.93,58.93,9500.0,43.6051,43.6051,43.583,43.583,9500.0
2012-03-27 12:15:00,58.94,58.97,58.93,58.96,11200.0,43.5903,43.6125,43.583,43.6051,11200.0
2012-03-27 12:20:00,58.96,58.98,58.95,58.95,10100.0,43.6051,43.6199,43.5977,43.5977,10100.0
2012-03-27 12:25:00,58.95,58.97,58.91,58.92,14500.0,43.5977,43.6125,43.5682,43.5756,14500.0
2012-03-27 12:30:00,58.92,58.95,58.91,58.91,4700.0,43.5756,43.5977,43.5682,43.5682,4700.0
2012-03-27 12:35:00,58.91,58.96,58.91,58.92,12400.0,43.5682,43.6051,43.5682,43.5756,12400.0
2012-03-27 12:40:00,58.91,58.92,58.89,58.91,32900.0,43.5682,43.5756,43.5534,43.5682,32900.0
2012-03-27 12:45:00,58.91,58.92,58.89,58.89,11500.0,43.5682,43.5756,43.5534,43.5534,11500.0
2012-03-27 12:50:00,58.89,58.91,58.88,58.9,12700.0,43.5534,43.5682,43.546,43.5608,12700.0
2012-03-27 12:55:00,58.9,58.94,58.89,58.92,18800.0,43.5608,43.5903,43.5534,43.5756,18800.0
2012-03-27 13:00:00,58.92,58.94,58.89,58.9,25300.0,43.5756,43.5903,43.5534,43.5608,25300.0
2012-03-27 13:05:00,58.9,58.9,58.89,58.9,5100.0,43.5608,43.5608,43.5534,43.5608,5100.0
2012-03-27 13:10:00,58.9,58.91,58.89,58.9,16500.0,43.5608,43.5682,43.5534,43.5608,16500.0
2012-03-27 13:15:00,58.9,58.91,58.88,58.9,38400.0,43.5608,43.5682,43.546,43.5608,38400.0
2012-03-27 13:20:00,58.9,58.9,58.87,58.89,16100.0,43.5608,43.5608,43.5386,43.5534,16100.0
2012-03-27 13:25:00,58.9,58.9,58.86,58.88,11300.0,43.5608,43.5608,43.5312,43.546,11300.0
2012-03-27 13:30:00,58.89,58.9,58.87,58.88,9200.0,43.5534,43.5608,43.5386,43.546,9200.0
2012-03-27 13:35:00,58.89,58.9,58.88,58.89,15900.0,43.5534,43.5608,43.546,43.5534,15900.0
2012-03-27 13:40:00,58.88,58.92,58.88,58.89,26800.0,43.546,43.5756,43.546,43.5534,26800.0
2012-03-27 13:45:00,58.89,58.94,58.88,58.94,21900.0,43.5534,43.5903,43.546,43.5903,21900.0
2012-03-27 13:50:00,58.94,58.97,58.92,58.92,30500.0,43.5903,43.6125,43.5756,43.5756,30500.0
2012-03-27 13:55:00,58.92,58.92,58.87,58.91,15700.0,43.5756,43.5756,43.5386,43.5682,15700.0
2012-03-27 14:00:00,58.91,58.93,58.89,58.93,24200.0,43.5682,43.583,43.5534,43.583,24200.0
2012-03-27 14:05:00,58.93,58.97,58.93,58.97,24100.0,43.583,43.6125,43.583,43.6125,24100.0
2012-03-27 14:10:00,58.97,58.99,58.92,58.92,37600.0,43.6125,43.6273,43.5756,43.5756,37600.0
2012-03-27 14:15:00,58.92,58.99,58.91,58.98,27400.0,43.5756,43.6273,43.5682,43.6199,27400.0
2012-03-27 14:20:00,58.99,58.99,58.92,58.92,27800.0,43.6273,43.6273,43.5756,43.5756,27800.0
2012-03-27 14:25:00,58.92,58.93,58.85,58.86,20900.0,43.5756,43.583,43.5238,43.5312,20900.0
2012-03-27 14:30:00,58.86,58.9,58.84,58.88,19100.0,43.5312,43.5608,43.5164,43.546,19100.0
2012-03-27 14:35:00,58.89,58.89,58.84,58.85,23100.0,43.5534,43.5534,43.5164,43.5238,23100.0
2012-03-27 14:40:00,58.84,58.85,58.8,58.81,26500.0,43.5164,43.5238,43.4868,43.4942,26500.0
2012-03-27 14:45:00,58.8,58.8,58.75,58.75,22800.0,43.4868,43.4868,43.4498,43.4498,22800.0
2012-03-27 14:50:00,58.76,58.77,58.7,58.72,38300.0,43.4572,43.4646,43.4128,43.4276,38300.0
2012-03-27 14:55:00,58.73,58.83,58.73,58.8,22100.0,43.435,43.509,43.435,43.4868,22100.0
2012-03-27 15:00:00,58.81,58.86,58.81,58.86,26100.0,43.4942,43.5312,43.4942,43.5312,26100.0
2012-03-27 15:05:00,58.87,58.88,58.85,58.86,35100.0,43.5386,43.546,43.5238,43.5312,35100.0
2012-03-27 15:10:00,58.85,58.87,58.84,58.85,49400.0,43.5238,43.5386,43.5164,43.5238,49400.0
2012-03-27 15:15:00,58.85,58.85,58.81,58.83,20900.0,43.5238,43.5238,43.4942,43.509,20900.0
2012-03-27 15:20:00,58.83,58.83,58.74,58.8,47700.0,43.509,43.509,43.4424,43.4868,47700.0
2012-03-27 15:25:00,58.81,58.81,58.72,58.77,66200.0,43.4942,43.4942,43.4276,43.4646,66200.0
2012-03-27 15:30:00,58.76,58.8,58.74,58.8,75600.0,43.4572,43.4868,43.4424,43.4868,75600.0
2012-03-27 15:35:00,58.8,58.81,58.75,58.8,55100.0,43.4868,43.4942,43.4498,43.4868,55100.0
2012-03-27 15:40:00,58.79,58.8,58.75,58.78,75800.0,43.4794,43.4868,43.4498,43.472,75800.0
2012-03-27 15:45:00,58.78,58.8,58.62,58.68,129000.0,43.472,43.4868,43.3537,43.3981,129000.0
2012-03-27 15:50:00,58.68,58.7,58.61,58.62,150400.0,43.3981,43.4128,43.3463,43.3537,150400.0
2012-03-27 15:55:00,58.62,58.65,58.46,58.49,643500.0,43.3537,43.3759,43.2354,43.2575,643500.0
2012-03-28 09:30:00,58.49,58.73,58.48,58.65,76900.0,43.2575,43.435,43.2501,43.3759,76900.0
2012-03-28 09:35:00,58.62,58.82,58.57,58.75,50500.0,43.3537,43.5016,43.3167,43.4498,50500.0
2012-03-28 09:40:00,58.75,58.75,58.62,58.67,30800.0,43.4498,43.4498,43.3537,43.3907,30800.0
2012-03-28 09:45:00,58.65,58.7,58.58,58.68,57600.0,43.3759,43.4128,43.3241,43.3981,57600.0
2012-03-28 09:50:00,58.68,58.86,58.65,58.86,35100.0,43.3981,43.5312,43.3759,43.5312,35100.0
2012-03-28 09:55:00,58.86,58.89,58.77,58.84,41700.0,43.5312,43.5534,43.4646,43.5164,41700.0
2012-03-28 10:00:00,58.85,58.9,58.77,58.88,88600.0,43.5238,43.5608,43.4646,43.546,88600.0
2012-03-28 10:05:00,58.87,58.88,58.81,58.86,60000.0,43.5386,43.546,43.4942,43.5312,60000.0
2012-03-28 10:10:00,58.85,58.86,58.79,58.86,58000.0,43.5238,43.5312,43.4794,43.5312,58000.0
2012-03-28 10:15:00,58.86,58.92,58.81,58.91,88500.0,43.5312,43.5756,43.4942,43.5682,88500.0
2012-03-28 10:20:00,58.91,58.92,58.88,58.91,60100.0,43.5682,43.5756,43.546,43.5682,60100.0
2012-03-28 10:25:00,58.91,58.91,58.81,58.85,45800.0,43.5682,43.5682,43.4942,43.5238,45800.0
2012-03-28 10:30:00,58.85,58.85,58.75,58.77,41900.0,43.5238,43.5238,43.4498,43.4646,41900.0
2012-03-28 10:35:00,58.77,58.83,58.71,58.79,37600.0,43.4646,43.509,43.4202,43.4794,37600.0
2012-03-28 10:40:00,58.78,58.78,58.7,58.75,140500.0,43.472,43.472,43.4128,43.4498,140500.0
2012-03-28 10:45:00,58.75,58.77,58.71,58.74,74100.0,43.4498,43.4646,43.4202,43.4424,74100.0
2012-03-28 10:50:00,58.75,58.77,58.72,58.75,75700.0,43.4498,43.4646,43.4276,43.4498,75700.0
2012-03-28 10:55:00,58.74,58.79,58.72,58.79,34800.0,43.4424,43.4794,43.4276,43.4794,34800.0
2012-03-28 11:00:00,58.79,58.85,58.78,58.83,58200.0,43.4794,43.5238,43.472,43.509,58200.0
2012-03-28 11:05:00,58.82,58.83,58.79,58.82,34600.0,43.5016,43.509,43.4794,43.5016,34600.0
2012-03-28 11:10:00,58.82,58.86,58.81,58.84,51800.0,43.5016,43.5312,43.4942,43.5164,51800.0
2012-03-28 11:15:00,58.84,58.86,58.81,58.82,33500.0,43.5164,43.5312,43.4942,43.5016,33500.0
2012-03-28 11:20:00,58.82,58.86,58.82,58.85,31000.0,43.5016,43.5312,43.5016,43.5238,31000.0
2012-03-28 11:25:00,58.86,58.86,58.8,58.83,25200.0,43.5312,43.5312,43.4868,43.509,25200.0
2012-03-28 11:30:00,58.83,58.86,58.81,58.85,22900.0,43.509,43.5312,43.4942,43.5238,22900.0
2012-03-28 11:35:00,58.85,58.87,58.78,58.79,46500.0,43.5238,43.5386,43.472,43.4794,46500.0
2012-03-28 11:40:00,58.8,58.81,58.76,58.78,15500.0,43.4868,43.4942,43.4572,43.472,15500.0
2012-03-28 11:45:00,58.77,58.83,58.72,58.79,38300.0,43.4646,43.509,43.4276,43.4794,38300.0
2012-03-28 11:50:00,58.78,58.79,58.69,58.73,31900.0,43.472,43.4794,43.4055,43.435,31900.0
2012-03-28 11:55:00,58.73,58.78,58.66,58.76,26900.0,43.435,43.472,43.3833,43.4572,26900.0
2012-03-28 12:00:00,58.75,58.78,58.73,58.76,15900.0,43.4498,43.472,43.435,43.4572,15900.0
2012-03-28 12:05:00,58.75,58.8,58.74,58.76,15700.0,43.4498,43.4868,43.4424,43.4572,15700.0
2012-03-28 12:10:00,58.75,58.77,58.73,58.73,14300.0,43.4498,43.4646,43.435,43.435,14300.0
2012-03-28 12:15:00,58.73,58.8,58.73,58.75,34200.0,43.435,43.4868,43.435,43.4498,34200.0
2012-03-28 12:20:00,58.75,58.76,58.72,58.73,10900.0,43.4498,43.4572,43.4276,43.435,10900.0
2012-03-28 12:25:00,58.73,58.77,58.73,58.77,15700.0,43.435,43.4646,43.435,43.4646,15700.0
2012-03-28 12:30:00,58.77,58.8,58.74,58.77,12500.0,43.4646,43.4868,43.4424,43.4646,12500.0
2012-03-28 12:35:00,58.77,58.8,58.77,58.77,23600.0,43.4646,43.4868,43.4646,43.4646,23600.0
2012-03-28 12:40:00,58.78,58.8,58.77,58.78,38400.0,43.472,43.4868,43.4646,43.472,38400.0
2012-03-28 12:45:00,58.78,58.8,58.78,58.8,13300.0,43.472,43.4868,43.472,43.4868,13300.0
2012-03-28 12:50:00,58.79,58.8,58.77,58.79,19000.0,43.4794,43.4868,43.4646,43.4794,19000.0
2012-03-28 12:55:00,58.79,58.8,58.78,58.8,19600.0,43.4794,43.4868,43.472,43.4868,19600.0
2012-03-28 13:00:00,58.8,58.81,58.76,58.78,32500.0,43.4868,43.4942,43.4572,43.472,32500.0
2012-03-28 13:05:00,58.77,58.79,58.74,58.79,20100.0,43.4646,43.4794,43.4424,43.4794,20100.0
2012-03-28 13:10:00,58.79,58.8,58.77,58.8,24300.0,43.4794,43.4868,43.4646,43.4868,24300.0
2012-03-28 13:15:00,58.8,58.8,58.76,58.77,33500.0,43.4868,43.4868,43.4572,43.4646,33500.0
2012-03-28 13:20:00,58.77,58.78,58.74,58.76,27800.0,43.4646,43.472,43.4424,43.4572,27800.0
2012-03-28 13:25:00,58.76,58.79,58.74,58.78,9900.0,43.4572,43.4794,43.4424,43.472,9900.0
2012-03-28 13:30:00,58.78,58.79,58.77,58.77,10800.0,43.472,43.4794,43.4646,43.4646,10800.0
2012-03-28 13:35:00,58.78,58.8,58.76,58.79,31900.0,43.472,43.4868,43.4572,43.4794,31900.0
2012-03-28 13:40:00,58.8,58.8,58.76,58.79,25200.0,43.4868,43.4868,43.4572,43.4794,25200.0
2012-03-28 13:45:00,58.78,58.8,58.75,58.78,21900.0,43.472,43.4868,43.4498,43.472,21900.0
2012-03-28 13:50:00,58.78,58.8,58.76,58.8,17100.0,43.472,43.4868,43.4572,43.4868,17100.0
2012-03-28 13:55:00,58.79,58.8,58.78,58.79,22000.0,43.4794,43.4868,43.472,43.4794,22000.0
2012-03-28 14:00:00,58.8,58.82,58.77,58.77,195700.0,43.4868,43.5016,43.4646,43.4646,195700.0
2012-03-28 14:05:00,58.79,58.79,58.7,58.75,41400.0,43.4794,43.4794,43.4128,43.4498,41400.0
2012-03-28 14:10:00,58.75,58.8,58.7,58.8,24400.0,43.4498,43.4868,43.4128,43.4868,24400.0
2012-03-28 14:15:00,58.79,58.8,58.75,58.76,22200.0,43.4794,43.4868,43.4498,43.4572,22200.0
2012-03-28 14:20:00,58.75,58.79,58.7,58.78,32900.0,43.4498,43.4794,43.4128,43.472,32900.0
2012-03-28 14:25:00,58.77,58.79,58.76,58.78,24500.0,43.4646,43.4794,43.4572,43.472,24500.0
2012-03-28 14:30:00,58.78,58.79,58.78,58.78,21000.0,43.472,43.4794,43.472,43.472,21000.0
2012-03-28 14:35:00,58.78,58.82,58.77,58.78,49100.0,43.472,43.5016,43.4646,43.472,49100.0
2012-03-28 14:40:00,58.78,58.79,58.76,58.78,23300.0,43.472,43.4794,43.4572,43.472,23300.0
2012-03-28 14:45:00,58.78,58.81,58.78,58.79,42000.0,43.472,43.4942,43.472,43.4794,42000.0
2012-03-28 14:50:00,58.79,58.81,58.78,58.79,47000.0,43.4794,43.4942,43.472,43.4794,47000.0
2012-03-28 14:55:00,58.8,58.81,58.79,58.79,324900.0,43.4868,43.4942,43.4794,43.4794,324900.0
2012-03-28 15:00:00,58.79,58.81,58.78,58.79,49800.0,43.4794,43.4942,43.472,43.4794,49800.0
2012-03-28 15:05:00,58.79,58.8,58.79,58.8,395400.0,43.4794,43.4868,43.4794,43.4868,395400.0
2012-03-28 15:10:00,58.8,58.81,58.78,58.8,161600.0,43.4868,43.4942,43.472,43.4868,161600.0
2012-03-28 15:15:00,58.8,58.81,58.74,58.76,91400.0,43.4868,43.4942,43.4424,43.4572,91400.0
2012-03-28 15:20:00,58.76,58.81,58.76,58.8,101800.0,43.4572,43.4942,43.4572,43.4868,101800.0
2012-03-28 15:25:00,58.8,58.8,58.78,58.79,37300.0,43.4868,43.4868,43.472,43.4794,37300.0
2012-03-28 15:30:00,58.79,58.81,58.78,58.8,107600.0,43.4794,43.4942,43.472,43.4868,107600.0
2012-03-28 15:35:00,58.81,58.81,58.77,58.8,171100.0,43.4942,43.4942,43.4646,43.4868,171100.0
2012-03-28 15:40:00,58.8,58.81,58.77,58.8,227900.0,43.4868,43.4942,43.4646,43.4868,227900.0
2012-03-28 15:45:00,58.8,58.87,58.77,58.8,322300.0,43.4868,43.5386,43.4646,43.4868,322300.0
2012-03-28 15:50:00,58.81,58.82,58.71,58.81,166100.0,43.4942,43.5016,43.4202,43.4942,166100.0
2012-03-28 15:55:00,58.82,58.82,58.73,58.78,463600.0,43.5016,43.5016,43.435,43.472,463600.0
2012-03-29 09:30:00,58.47,58.65,58.38,58.54,53300.0,43.2427,43.3759,43.1762,43.2945,53300.0
2012-03-29 09:35:00,58.51,58.62,58.45,58.59,62100.0,43.2723,43.3537,43.228,43.3315,62100.0
2012-03-29 09:40:00,58.59,58.64,58.53,58.56,59800.0,43.3315,43.3685,43.2871,43.3093,59800.0
2012-03-29 09:45:00,58.58,58.67,58.56,58.57,19000.0,43.3241,43.3907,43.3093,43.3167,19000.0
2012-03-29 09:50:00,58.59,58.65,58.52,58.58,35800.0,43.3315,43.3759,43.2797,43.3241,35800.0
2012-03-29 09:55:00,58.57,58.7,58.51,58.69,41200.0,43.3167,43.4128,43.2723,43.4055,41200.0
2012-03-29 10:00:00,58.69,58.75,58.62,58.73,46700.0,43.4055,43.4498,43.3537,43.435,46700.0
2012-03-29 10:05:00,58.73,58.75,58.69,58.73,24500.0,43.435,43.4498,43.4055,43.435,24500.0
2012-03-29 10:10:00,58.73,58.73,58.63,58.64,66900.0,43.435,43.435,43.3611,43.3685,66900.0
2012-03-29 10:15:00,58.64,58.65,58.52,58.53,32700.0,43.3685,43.3759,43.2797,43.2871,32700.0
2012-03-29 10:20:00,58.54,58.59,58.5,58.53,23500.0,43.2945,43.3315,43.2649,43.2871,23500.0
2012-03-29 10:25:00,58.53,58.55,58.49,58.5,16800.0,43.2871,43.3019,43.2575,43.2649,16800.0
2012-03-29 10:30:00,58.5,58.53,58.46,58.51,30300.0,43.2649,43.2871,43.2354,43.2723,30300.0
2012-03-29 10:35:00,58.52,58.56,58.47,58.54,20900.0,43.2797,43.3093,43.2427,43.2945,20900.0
2012-03-29 10:40:00,58.53,58.58,58.53,58.58,10700.0,43.2871,43.3241,43.2871,43.3241,10700.0
2012-03-29 10:45:00,58.58,58.59,58.49,58.51,12300.0,43.3241,43.3315,43.2575,43.2723,12300.0
2012-03-29 10:50:00,58.53,58.53,58.49,58.5,10200.0,43.2871,43.2871,43.2575,43.2649,10200.0
2012-03-29 10:55:00,58.51,58.53,58.48,58.49,11800.0,43.2723,43.2871,43.2501,43.2575,11800.0
2012-03-29 11:00:00,58.49,58.52,58.45,58.51,11600.0,43.2575,43.2797,43.228,43.2723,11600.0
2012-03-29 11:05:00,58.51,58.53,58.48,58.53,8900.0,43.2723,43.2871,43.2501,43.2871,8900.0
2012-03-29 11:10:00,58.54,58.56,58.53,58.56,12000.0,43.2945,43.3093,43.2871,43.3093,12000.0
2012-03-29 11:15:00,58.56,58.59,58.54,58.54,9600.0,43.3093,43.3315,43.2945,43.2945,9600.0
2012-03-29 11:20:00,58.54,58.56,58.53,58.55,10400.0,43.2945,43.3093,43.2871,43.3019,10400.0
2012-03-29 11:25:00,58.55,58.58,58.53,58.54,18000.0,43.3019,43.3241,43.2871,43.2945,18000.0
2012-03-29 11:30:00,58.54,58.57,58.51,58.56,33400.0,43.2945,43.3167,43.2723,43.3093,33400.0
2012-03-29 11:35:00,58.56,58.62,58.55,58.62,21000.0,43.3093,43.3537,43.3019,43.3537,21000.0
2012-03-29 11:40:00,58.62,58.67,58.61,58.62,16300.0,43.3537,43.3907,43.3463,43.3537,16300.0
2012-03-29 11:45:00,58.63,58.67,58.62,58.67,8200.0,43.3611,43.3907,43.3537,43.3907,8200.0
2012-03-29 11:50:00,58.65,58.66,58.59,58.61,16900.0,43.3759,43.3833,43.3315,43.3463,16900.0
2012-03-29 11:55:00,58.61,58.68,58.61,58.68,15400.0,43.3463,43.3981,43.3463,43.3981,15400.0
2012-03-29 12:00:00,58.68,58.71,58.66,58.69,13200.0,43.3981,43.4202,43.3833,43.4055,13200.0
2012-03-29 12:05:00,58.68,58.71,58.67,58.68,11500.0,43.3981,43.4202,43.3907,43.3981,11500.0
2012-03-29 12:10:00,58.67,58.67,58.63,58.65,12700.0,43.3907,43.3907,43.3611,43.3759,12700.0
2012-03-29 12:15:00,58.64,58.64,58.61,58.62,5100.0,43.3685,43.3685,43.3463,43.3537,5100.0
2012-03-29 12:20:00,58.62,58.63,58.58,58.61,14300.0,43.3537,43.3611,43.3241,43.3463,14300.0
2012-03-29 12:25:00,58.6,58.6,58.54,58.54,10600.0,43.3389,43.3389,43.2945,43.2945,10600.0
2012-03-29 12:30:00,58.55,58.56,58.52,58.55,11200.0,43.3019,43.3093,43.2797,43.3019,11200.0
2012-03-29 12:35:00,58.55,58.61,58.52,58.56,15800.0,43.3019,43.3463,43.2797,43.3093,15800.0
2012-03-29 12:40:00,58.55,58.58,58.54,58.56,7400.0,43.3019,43.3241,43.2945,43.3093,7400.0
2012-03-29 12:45:00,58.56,58.56,58.49,58.49,10300.0,43.3093,43.3093,43.2575,43.2575,10300.0
2012-03-29 12:50:00,58.49,58.55,58.49,58.54,12300.0,43.2575,43.3019,43.2575,43.2945,12300.0
2012-03-29 12:55:00,58.54,58.56,58.53,58.55,17500.0,43.2945,43.3093,43.2871,43.3019,17500.0
2012-03-29 13:00:00,58.54,58.54,58.51,58.51,10400.0,43.2945,43.2945,43.2723,43.2723,10400.0
2012-03-29 13:05:00,58.5,58.54,58.5,58.53,8600.0,43.2649,43.2945,43.2649,43.2871,8600.0
2012-03-29 13:10:00,58.53,58.53,58.48,58.49,9700.0,43.2871,43.2871,43.2501,43.2575,9700.0
2012-03-29 13:15:00,58.5,58.5,58.46,58.47,8400.0,43.2649,43.2649,43.2354,43.2427,8400.0
2012-03-29 13:20:00,58.48,58.52,58.48,58.49,37200.0,43.2501,43.2797,43.2501,43.2575,37200.0
2012-03-29 13:25:00,58.49,58.53,58.47,58.51,17600.0,43.2575,43.2871,43.2427,43.2723,17600.0
2012-03-29 13:30:00,58.52,58.54,58.49,58.52,9700.0,43.2797,43.2945,43.2575,43.2797,9700.0
2012-03-29 13:35:00,58.53,58.56,58.52,58.53,10100.0,43.2871,43.3093,43.2797,43.2871,10100.0
2012-03-29 13:40:00,58.55,58.56,58.47,58.5,51900.0,43.3019,43.3093,43.2427,43.2649,51900.0
2012-03-29 13:45:00,58.5,58.56,58.5,58.51,62400.0,43.2649,43.3093,43.2649,43.2723,62400.0
2012-03-29 13:50:00,58.53,58.53,58.49,58.5,11800.0,43.2871,43.2871,43.2575,43.2649,11800.0
2012-03-29 13:55:00,58.5,58.55,58.5,58.53,55100.0,43.2649,43.3019,43.2649,43.2871,55100.0
2012-03-29 14:00:00,58.53,58.57,58.52,58.54,14400.0,43.2871,43.3167,43.2797,43.2945,14400.0
2012-03-29 14:05:00,58.53,58.54,58.48,58.49,8100.0,43.2871,43.2945,43.2501,43.2575,8100.0
2012-03-29 14:10:00,58.48,58.54,58.46,58.54,16900.0,43.2501,43.2945,43.2354,43.2945,16900.0
2012-03-29 14:15:00,58.54,58.55,58.48,58.54,55000.0,43.2945,43.3019,43.2501,43.2945,55000.0
2012-03-29 14:20:00,58.54,58.58,58.51,58.51,15700.0,43.2945,43.3241,43.2723,43.2723,15700.0
2012-03-29 14:25:00,58.51,58.58,58.51,58.56,10000.0,43.2723,43.3241,43.2723,43.3093,10000.0
2012-03-29 14:30:00,58.56,58.59,58.52,58.56,26700.0,43.3093,43.3315,43.2797,43.3093,26700.0
2012-03-29 14:35:00,58.56,58.61,58.55,58.59,24100.0,43.3093,43.3463,43.3019,43.3315,24100.0
2012-03-29 14:40:00,58.58,58.6,58.55,58.6,19300.0,43.3241,43.3389,43.3019,43.3389,19300.0
2012-03-29 14:45:00,58.6,58.67,58.6,58.67,34000.0,43.3389,43.3907,43.3389,43.3907,34000.0
2012-03-29 14:50:00,58.66,58.67,58.63,58.66,44000.0,43.3833,43.3907,43.3611,43.3833,44000.0
2012-03-29 14:55:00,58.65,58.67,58.58,58.58,61800.0,43.3759,43.3907,43.3241,43.3241,61800.0
2012-03-29 15:00:00,58.58,58.62,58.56,58.57,18100.0,43.3241,43.3537,43.3093,43.3167,18100.0
2012-03-29 15:05:00,58.56,58.59,58.55,58.57,10200.0,43.3093,43.3315,43.3019,43.3167,10200.0
2012-03-29 15:10:00,58.57,58.69,58.57,58.66,23600.0,43.3167,43.4055,43.3167,43.3833,23600.0
2012-03-29 15:15:00,58.65,58.69,58.64,58.66,16900.0,43.3759,43.4055,43.3685,43.3833,16900.0
2012-03-29 15:20:00,58.66,58.66,58.61,58.62,19800.0,43.3833,43.3833,43.3463,43.3537,19800.0
2012-03-29 15:25:00,58.61,58.62,58.55,58.56,13400.0,43.3463,43.3537,43.3019,43.3093,13400.0
2012-03-29 15:30:00,58.57,58.63,58.57,58.63,23400.0,43.3167,43.3611,43.3167,43.3611,23400.0
2012-03-29 15:35:00,58.63,58.64,58.57,58.57,26600.0,43.3611,43.3685,43.3167,43.3167,26600.0
2012-03-29 15:40:00,58.57,58.61,58.56,58.6,36500.0,43.3167,43.3463,43.3093,43.3389,36500.0
2012-03-29 15:45:00,58.6,58.66,58.6,58.65,53400.0,43.3389,43.3833,43.3389,43.3759,53400.0
2012-03-29 15:50:00,58.66,58.7,58.64,58.7,51200.0,43.3833,43.4128,43.3685,43.4128,51200.0
2012-03-29 15:55:00,58.7,58.73,58.63,58.64,124100.0,43.4128,43.435,43.3611,43.3685,124100.0
2012-03-30 09:30:00,59.09,59.21,59.05,59.1,66200.0,43.7013,43.79,43.6717,43.7087,66200.0
2012-03-30 09:35:00,59.1,59.24,58.99,59.24,40400.0,43.7087,43.8122,43.6273,43.8122,40400.0
2012-03-30 09:40:00,59.25,59.36,59.23,59.32,49100.0,43.8196,43.901,43.8048,43.8714,49100.0
2012-03-30 09:45:00,59.31,59.31,59.06,59.07,70800.0,43.864,43.864,43.6791,43.6865,70800.0
2012-03-30 09:50:00,59.08,59.14,58.98,59.0,17700.0,43.6939,43.7383,43.6199,43.6347,17700.0
2012-03-30 09:55:00,59.02,59.07,58.97,58.99,27500.0,43.6495,43.6865,43.6125,43.6273,27500.0
2012-03-30 10:00:00,59.0,59.08,58.98,59.08,32800.0,43.6347,43.6939,43.6199,43.6939,32800.0
2012-03-30 10:05:00,59.09,59.17,59.09,59.1,13900.0,43.7013,43.7604,43.7013,43.7087,13900.0
2012-03-30 10:10:00,59.1,59.1,59.05,59.07,17100.0,43.7087,43.7087,43.6717,43.6865,17100.0
2012-03-30 10:15:00,59.05,59.06,58.99,59.06,10600.0,43.6717,43.6791,43.6273,43.6791,10600.0
2012-03-30 10:20:00,59.05,59.05,58.98,59.01,15000.0,43.6717,43.6717,43.6199,43.6421,15000.0
2012-03-30 10:25:00,59.01,59.04,58.98,59.04,12100.0,43.6421,43.6643,43.6199,43.6643,12100.0
2012-03-30 10:30:00,59.03,59.07,59.01,59.02,14900.0,43.6569,43.6865,43.6421,43.6495,14900.0
2012-03-30 10:35:00,59.02,59.02,58.86,58.87,21300.0,43.6495,43.6495,43.5312,43.5386,21300.0
2012-03-30 10:40:00,58.87,58.89,58.83,58.85,9200.0,43.5386,43.5534,43.509,43.5238,9200.0
2012-03-30 10:45:00,58.85,58.86,58.8,58.8,9400.0,43.5238,43.5312,43.4868,43.4868,9400.0
2012-03-30 10:50:00,58.79,58.79,58.75,58.75,13500.0,43.4794,43.4794,43.4498,43.4498,13500.0
2012-03-30 10:55:00,58.75,58.75,58.63,58.65,16700.0,43.4498,43.4498,43.3611,43.3759,16700.0
2012-03-30 11:00:00,58.65,58.73,58.65,58.73,10000.0,43.3759,43.435,43.3759,43.435,10000.0
2012-03-30 11:05:00,58.73,58.81,58.71,58.8,29000.0,43.435,43.4942,43.4202,43.4868,29000.0
2012-03-30 11:10:00,58.8,58.92,58.8,58.9,21900.0,43.4868,43.5756,43.4868,43.5608,21900.0
2012-03-30 11:15:00,58.92,59.01,58.91,59.0,20800.0,43.5756,43.6421,43.5682,43.6347,20800.0
2012-03-30 11:20:00,58.99,59.0,58.97,58.99,12500.0,43.6273,43.6347,43.6125,43.6273,12500.0
2012-03-30 11:25:00,59.0,59.01,58.99,59.0,8300.0,43.6347,43.6421,43.6273,43.6347,8300.0
2012-03-30 11:30:00,59.01,59.03,59.0,59.0,17300.0,43.6421,43.6569,43.6347,43.6347,17300.0
2012-03-30 11:35:00,59.01,59.04,59.0,59.01,9700.0,43.6421,43.6643,43.6347,43.6421,9700.0
2012-03-30 11:40:00,59.01,59.03,59.0,59.03,11000.0,43.6421,43.6569,43.6347,43.6569,11000.0
2012-03-30 11:45:00,59.03,59.06,59.02,59.05,12900.0,43.6569,43.6791,43.6495,43.6717,12900.0
2012-03-30 11:50:00,59.06,59.12,59.05,59.08,15400.0,43.6791,43.7235,43.6717,43.6939,15400.0
2012-03-30 11:55:00,59.08,59.11,59.08,59.09,7300.0,43.6939,43.7161,43.6939,43.7013,7300.0
2012-03-30 12:00:00,59.11,59.13,59.08,59.09,16700.0,43.7161,43.7309,43.6939,43.7013,16700.0
2012-03-30 12:05:00,59.08,59.1,59.06,59.07,11200.0,43.6939,43.7087,43.6791,43.6865,11200.0
2012-03-30 12:10:00,59.07,59.08,59.04,59.06,10400.0,43.6865,43.6939,43.6643,43.6791,10400.0
2012-03-30 12:15:00,59.05,59.09,59.04,59.06,11700.0,43.6717,43.7013,43.6643,43.6791,11700.0
2012-03-30 12:20:00,59.05,59.11,59.05,59.08,11300.0,43.6717,43.7161,43.6717,43.6939,11300.0
2012-03-30 12:25:00,59.09,59.09,59.04,59.07,9400.0,43.7013,43.7013,43.6643,43.6865,9400.0
2012-03-30 12:30:00,59.08,59.09,59.04,59.09,20000.0,43.6939,43.7013,43.6643,43.7013,20000.0
2012-03-30 12:35:00,59.09,59.11,59.08,59.11,25600.0,43.7013,43.7161,43.6939,43.7161,25600.0
2012-03-30 12:40:00,59.11,59.17,59.11,59.15,13600.0,43.7161,43.7604,43.7161,43.7457,13600.0
2012-03-30 12:45:00,59.15,59.17,59.13,59.17,10500.0,43.7457,43.7604,43.7309,43.7604,10500.0
2012-03-30 12:50:00,59.17,59.18,59.15,59.16,9100.0,43.7604,43.7678,43.7457,43.7531,9100.0
2012-03-30 12:55:00,59.16,59.17,59.11,59.11,12700.0,43.7531,43.7604,43.7161,43.7161,12700.0
2012-03-30 13:00:00,59.11,59.13,59.11,59.12,4600.0,43.7161,43.7309,43.7161,43.7235,4600.0
2012-03-30 13:05:00,59.12,59.13,59.11,59.11,6100.0,43.7235,43.7309,43.7161,43.7161,6100.0
2012-03-30 13:10:00,59.11,59.16,59.11,59.16,11000.0,43.7161,43.7531,43.7161,43.7531,11000.0
2012-03-30 13:15:00,59.16,59.18,59.14,59.16,12900.0,43.7531,43.7678,43.7383,43.7531,12900.0
2012-03-30 13:20:00,59.15,59.18,59.14,59.15,8900.0,43.7457,43.7678,43.7383,43.7457,8900.0
2012-03-30 13:25:00,59.16,59.16,59.14,59.16,7600.0,43.7531,43.7531,43.7383,43.7531,7600.0
2012-03-30 13:30:00,59.16,59.17,59.12,59.15,31600.0,43.7531,43.7604,43.7235,43.7457,31600.0
2012-03-30 13:35:00,59.15,59.16,59.14,59.15,9400.0,43.7457,43.7531,43.7383,43.7457,9400.0
2012-03-30 13:40:00,59.15,59.16,59.11,59.16,66700.0,43.7457,43.7531,43.7161,43.7531,66700.0
2012-03-30 13:45:00,59.15,59.15,59.13,59.13,8400.0,43.7457,43.7457,43.7309,43.7309,8400.0
2012-03-30 13:50:00,59.14,59.14,59.11,59.12,9800.0,43.7383,43.7383,43.7161,43.7235,9800.0
2012-03-30 13:55:00,59.12,59.18,59.12,59.17,21000.0,43.7235,43.7678,43.7235,43.7604,21000.0
2012-03-30 14:00:00,59.16,59.18,59.15,59.18,16600.0,43.7531,43.7678,43.7457,43.7678,16600.0
2012-03-30 14:05:00,59.18,59.22,59.17,59.22,22600.0,43.7678,43.7974,43.7604,43.7974,22600.0
2012-03-30 14:10:00,59.21,59.24,59.19,59.21,21900.0,43.79,43.8122,43.7752,43.79,21900.0
2012-03-30 14:15:00,59.21,59.23,59.21,59.22,12300.0,43.79,43.8048,43.79,43.7974,12300.0
2012-03-30 14:20:00,59.22,59.26,59.22,59.23,13700.0,43.7974,43.827,43.7974,43.8048,13700.0
2012-03-30 14:25:00,59.22,59.26,59.22,59.25,14600.0,43.7974,43.827,43.7974,43.8196,14600.0
2012-03-30 14:30:00,59.24,59.28,59.24,59.27,17100.0,43.8122,43.8418,43.8122,43.8344,17100.0
2012-03-30 14:35:00,59.26,59.29,59.25,59.29,12500.0,43.827,43.8492,43.8196,43.8492,12500.0
2012-03-30 14:40:00,59.28,59.33,59.28,59.32,17200.0,43.8418,43.8788,43.8418,43.8714,17200.0
2012-03-30 14:45:00,59.32,59.37,59.32,59.37,43800.0,43.8714,43.9084,43.8714,43.9084,43800.0
2012-03-30 14:50:00,59.37,59.37,59.36,59.37,61200.0,43.9084,43.9084,43.901,43.9084,61200.0
2012-03-30 14:55:00,59.36,59.38,59.36,59.37,56200.0,43.901,43.9158,43.901,43.9084,56200.0
2012-03-30 15:00:00,59.37,59.39,59.36,59.38,44700.0,43.9084,43.9232,43.901,43.9158,44700.0
2012-03-30 15:05:00,59.38,59.39,59.27,59.29,64800.0,43.9158,43.9232,43.8344,43.8492,64800.0
2012-03-30 15:10:00,59.3,59.3,59.25,59.25,19800.0,43.8566,43.8566,43.8196,43.8196,19800.0
2012-03-30 15:15:00,59.25,59.27,59.24,59.26,46500.0,43.8196,43.8344,43.8122,43.827,46500.0
2012-03-30 15:20:00,59.25,59.26,59.24,59.25,19900.0,43.8196,43.827,43.8122,43.8196,19900.0
2012-03-30 15:25:00,59.24,59.24,59.22,59.24,23500.0,43.8122,43.8122,43.7974,43.8122,23500.0
2012-03-30 15:30:00,59.23,59.34,59.21,59.34,77400.0,43.8048,43.8862,43.79,43.8862,77400.0
2012-03-30 15:35:00,59.34,59.35,59.33,59.33,47900.0,43.8862,43.8936,43.8788,43.8788,47900.0
2012-03-30 15:40:00,59.33,59.36,59.27,59.3,60200.0,43.8788,43.901,43.8344,43.8566,60200.0
2012-03-30 15:45:00,59.29,59.3,59.16,59.22,73100.0,43.8492,43.8566,43.7531,43.7974,73100.0
2012-03-30 15:50:00,59.21,59.27,59.19,59.22,80200.0,43.79,43.8344,43.7752,43.7974,80200.0
2012-03-30 15:55:00,59.21,59.23,59.17,59.21,212200.0,43.79,43.8048,43.7604,43.79,212200.0
2012-04-02 09:30:00,59.25,59.4,58.98,59.11,49300.0,43.8196,43.9305,43.6199,43.7161,49300.0
2012-04-02 09:35:00,59.17,59.17,58.88,58.89,21600.0,43.7604,43.7604,43.546,43.5534,21600.0
2012-04-02 09:40:00,58.91,58.91,58.8,58.81,24600.0,43.5682,43.5682,43.4868,43.4942,24600.0
2012-04-02 09:45:00,58.79,58.81,58.7,58.7,32700.0,43.4794,43.4942,43.4128,43.4128,32700.0
2012-04-02 09:50:00,58.7,58.81,58.68,58.79,20800.0,43.4128,43.4942,43.3981,43.4794,20800.0
2012-04-02 09:55:00,58.8,58.91,58.77,58.87,31200.0,43.4868,43.5682,43.4646,43.5386,31200.0
2012-04-02 10:00:00,58.89,58.97,58.86,58.9,49200.0,43.5534,43.6125,43.5312,43.5608,49200.0
2012-04-02 10:05:00,58.9,58.93,58.86,58.91,49900.0,43.5608,43.583,43.5312,43.5682,49900.0
2012-04-02 10:10:00,58.9,58.94,58.88,58.92,47800.0,43.5608,43.5903,43.546,43.5756,47800.0
2012-04-02 10:15:00,58.91,59.04,58.91,59.04,25700.0,43.5682,43.6643,43.5682,43.6643,25700.0
2012-04-02 10:20:00,59.04,59.05,59.01,59.02,17100.0,43.6643,43.6717,43.6421,43.6495,17100.0
2012-04-02 10:25:00,59.03,59.03,58.99,59.03,22200.0,43.6569,43.6569,43.6273,43.6569,22200.0
2012-04-02 10:30:00,59.02,59.03,58.98,58.98,22100.0,43.6495,43.6569,43.6199,43.6199,22100.0
2012-04-02 10:35:00,58.99,59.02,58.98,59.0,15600.0,43.6273,43.6495,43.6199,43.6347,15600.0
2012-04-02 10:40:00,59.0,59.05,59.0,59.05,16100.0,43.6347,43.6717,43.6347,43.6717,16100.0
2012-04-02 10:45:00,59.04,59.08,59.03,59.05,22200.0,43.6643,43.6939,43.6569,43.6717,22200.0
2012-04-02 10:50:00,59.06,59.12,59.06,59.11,16400.0,43.6791,43.7235,43.6791,43.7161,16400.0
2012-04-02 10:55:00,59.11,59.13,59.09,59.1,13900.0,43.7161,43.7309,43.7013,43.7087,13900.0
2012-04-02 11:00:00,59.1,59.12,59.03,59.07,28600.0,43.7087,43.7235,43.6569,43.6865,28600.0
2012-04-02 11:05:00,59.08,59.17,59.07,59.17,22100.0,43.6939,43.7604,43.6865,43.7604,22100.0
2012-04-02 11:10:00,59.17,59.21,59.16,59.2,23200.0,43.7604,43.79,43.7531,43.7826,23200.0
2012-04-02 11:15:00,59.2,59.22,59.17,59.18,20200.0,43.7826,43.7974,43.7604,43.7678,20200.0
2012-04-02 11:20:00,59.19,59.25,59.19,59.24,14100.0,43.7752,43.8196,43.7752,43.8122,14100.0
2012-04-02 11:25:00,59.24,59.28,59.23,59.26,19000.0,43.8122,43.8418,43.8048,43.827,19000.0
2012-04-02 11:30:00,59.26,59.33,59.26,59.33,11900.0,43.827,43.8788,43.827,43.8788,11900.0
2012-04-02 11:35:00,59.33,59.41,59.33,59.41,32700.0,43.8788,43.9379,43.8788,43.9379,32700.0
2012-04-02 11:40:00,59.41,59.47,59.4,59.47,40500.0,43.9379,43.9823,43.9305,43.9823,40500.0
2012-04-02 11:45:00,59.47,59.49,59.43,59.48,135400.0,43.9823,43.9971,43.9527,43.9897,135400.0
2012-04-02 11:50:00,59.46,59.48,59.46,59.47,17200.0,43.9749,43.9897,43.9749,43.9823,17200.0
2012-04-02 11:55:00,59.46,59.47,59.43,59.45,12600.0,43.9749,43.9823,43.9527,43.9675,12600.0
2012-04-02 12:00:00,59.45,59.51,59.44,59.49,36000.0,43.9675,44.0119,43.9601,43.9971,36000.0
2012-04-02 12:05:00,59.49,59.56,59.48,59.54,24000.0,43.9971,44.0489,43.9897,44.0341,24000.0
2012-04-02 12:10:00,59.54,59.54,59.5,59.51,12700.0,44.0341,44.0341,44.0045,44.0119,12700.0
2012-04-02 12:15:00,59.51,59.54,59.5,59.54,14400.0,44.0119,44.0341,44.0045,44.0341,14400.0
2012-04-02 12:20:00,59.53,59.53,59.48,59.48,14700.0,44.0267,44.0267,43.9897,43.9897,14700.0
2012-04-02 12:25:00,59.49,59.53,59.48,59.52,11000.0,43.9971,44.0267,43.9897,44.0193,11000.0
2012-04-02 12:30:00,59.52,59.52,59.49,59.49,9700.0,44.0193,44.0193,43.9971,43.9971,9700.0
2012-04-02 12:35:00,59.5,59.53,59.49,59.52,17300.0,44.0045,44.0267,43.9971,44.0193,17300.0
2012-04-02 12:40:00,59.52,59.53,59.5,59.51,9900.0,44.0193,44.0267,44.0045,44.0119,9900.0
2012-04-02 12:45:00,59.5,59.52,59.5,59.5,5500.0,44.0045,44.0193,44.0045,44.0045,5500.0
2012-04-02 12:50:00,59.49,59.51,59.48,59.49,9300.0,43.9971,44.0119,43.9897,43.9971,9300.0
2012-04-02 12:55:00,59.49,59.5,59.47,59.48,31900.0,43.9971,44.0045,43.9823,43.9897,31900.0
2012-04-02 13:00:00,59.47,59.47,59.43,59.44,14000.0,43.9823,43.9823,43.9527,43.9601,14000.0
2012-04-02 13:05:00,59.44,59.45,59.43,59.44,15300.0,43.9601,43.9675,43.9527,43.9601,15300.0
2012-04-02 13:10:00,59.44,59.47,59.43,59.47,24700.0,43.9601,43.9823,43.9527,43.9823,24700.0
2012-04-02 13:15:00,59.47,59.47,59.44,59.45,15600.0,43.9823,43.9823,43.9601,43.9675,15600.0
2012-04-02 13:20:00,59.45,59.48,59.45,59.48,6100.0,43.9675,43.9897,43.9675,43.9897,6100.0
2012-04-02 13:25:00,59.47,59.48,59.46,59.47,14400.0,43.9823,43.9897,43.9749,43.9823,14400.0
2012-04-02 13:30:00,59.46,59.47,59.45,59.45,13000.0,43.9749,43.9823,43.9675,43.9675,13000.0
2012-04-02 13:35:00,59.45,59.45,59.43,59.44,16300.0,43.9675,43.9675,43.9527,43.9601,16300.0
2012-04-02 13:40:00,59.43,59.46,59.43,59.45,11800.0,43.9527,43.9749,43.9527,43.9675,11800.0
2012-04-02 13:45:00,59.46,59.48,59.45,59.48,10100.0,43.9749,43.9897,43.9675,43.9897,10100.0
2012-04-02 13:50:00,59.47,59.48,59.45,59.46,14400.0,43.9823,43.9897,43.9675,43.9749,14400.0
2012-04-02 13:55:00,59.45,59.45,59.43,59.44,8400.0,43.9675,43.9675,43.9527,43.9601,8400.0
2012-04-02 14:00:00,59.44,59.45,59.44,59.44,7200.0,43.9601,43.9675,43.9601,43.9601,7200.0
2012-04-02 14:05:00,59.44,59.45,59.41,59.42,15700.0,43.9601,43.9675,43.9379,43.9453,15700.0
2012-04-02 14:10:00,59.42,59.44,59.41,59.43,13700.0,43.9453,43.9601,43.9379,43.9527,13700.0
2012-04-02 14:15:00,59.43,59.47,59.43,59.47,11100.0,43.9527,43.9823,43.9527,43.9823,11100.0
2012-04-02 14:20:00,59.47,59.57,59.46,59.57,55300.0,43.9823,44.0563,43.9749,44.0563,55300.0
2012-04-02 14:25:00,59.56,59.6,59.55,59.59,26700.0,44.0489,44.0785,44.0415,44.0711,26700.0
2012-04-02 14:30:00,59.59,59.63,59.58,59.61,23600.0,44.0711,44.1007,44.0637,44.0859,23600.0
2012-04-02 14:35:00,59.61,59.62,59.59,59.61,15300.0,44.0859,44.0933,44.0711,44.0859,15300.0
2012-04-02 14:40:00,59.62,59.67,59.62,59.67,21600.0,44.0933,44.1302,44.0933,44.1302,21600.0
2012-04-02 14:45:00,59.66,59.75,59.66,59.74,39800.0,44.1228,44.1894,44.1228,44.182,39800.0
2012-04-02 14:50:00,59.75,59.75,59.71,59.73,40600.0,44.1894,44.1894,44.1598,44.1746,40600.0
2012-04-02 14:55:00,59.74,59.74,59.71,59.72,27200.0,44.182,44.182,44.1598,44.1672,27200.0
2012-04-02 15:00:00,59.72,59.73,59.67,59.67,33800.0,44.1672,44.1746,44.1302,44.1302,33800.0
2012-04-02 15:05:00,59.68,59.68,59.64,59.65,20900.0,44.1376,44.1376,44.108,44.1154,20900.0
2012-04-02 15:10:00,59.64,59.65,59.57,59.58,31600.0,44.108,44.1154,44.0563,44.0637,31600.0
2012-04-02 15:15:00,59.57,59.58,59.54,59.54,30900.0,44.0563,44.0637,44.0341,44.0341,30900.0
2012-04-02 15:20:00,59.55,59.55,59.51,59.52,25700.0,44.0415,44.0415,44.0119,44.0193,25700.0
2012-04-02 15:25:00,59.51,59.52,59.5,59.5,45100.0,44.0119,44.0193,44.0045,44.0045,45100.0
2012-04-02 15:30:00,59.51,59.51,59.46,59.48,46900.0,44.0119,44.0119,43.9749,43.9897,46900.0
2012-04-02 15:35:00,59.47,59.48,59.43,59.43,28700.0,43.9823,43.9897,43.9527,43.9527,28700.0
2012-04-02 15:40:00,59.43,59.43,59.36,59.38,46200.0,43.9527,43.9527,43.901,43.9158,46200.0
2012-04-02 15:45:00,59.39,59.41,59.29,59.32,71000.0,43.9232,43.9379,43.8492,43.8714,71000.0
2012-04-02 15:50:00,59.33,59.38,59.32,59.34,66800.0,43.8788,43.9158,43.8714,43.8862,66800.0
2012-04-02 15:55:00,59.34,59.38,59.28,59.33,201600.0,43.8862,43.9158,43.8418,43.8788,201600.0
2012-04-03 09:30:00,59.32,59.54,59.28,59.52,90100.0,43.8714,44.0341,43.8418,44.0193,90100.0
2012-04-03 09:35:00,59.49,59.54,59.44,59.49,22100.0,43.9971,44.0341,43.9601,43.9971,22100.0
2012-04-03 09:40:00,59.51,59.51,59.43,59.47,17000.0,44.0119,44.0119,43.9527,43.9823,17000.0
2012-04-03 09:45:00,59.47,59.47,59.34,59.35,41200.0,43.9823,43.9823,43.8862,43.8936,41200.0
2012-04-03 09:50:00,59.35,59.38,59.33,59.36,24000.0,43.8936,43.9158,43.8788,43.901,24000.0
2012-04-03 09:55:00,59.35,59.36,59.29,59.33,29700.0,43.8936,43.901,43.8492,43.8788,29700.0
2012-04-03 10:00:00,59.33,59.38,59.27,59.36,62900.0,43.8788,43.9158,43.8344,43.901,62900.0
2012-04-03 10:05:00,59.36,59.44,59.36,59.44,28500.0,43.901,43.9601,43.901,43.9601,28500.0
2012-04-03 10:10:00,59.43,59.48,59.34,59.36,31500.0,43.9527,43.9897,43.8862,43.901,31500.0
2012-04-03 10:15:00,59.36,59.36,59.23,59.25,46700.0,43.901,43.901,43.8048,43.8196,46700.0
2012-04-03 10:20:00,59.25,59.27,59.2,59.23,53400.0,43.8196,43.8344,43.7826,43.8048,53400.0
2012-04-03 10:25:00,59.23,59.23,59.14,59.18,40700.0,43.8048,43.8048,43.7383,43.7678,40700.0
2012-04-03 10:30:00,59.18,59.26,59.16,59.22,72700.0,43.7678,43.827,43.7531,43.7974,72700.0
2012-04-03 10:35:00,59.23,59.23,59.19,59.2,48700.0,43.8048,43.8048,43.7752,43.7826,48700.0
2012-04-03 10:40:00,59.21,59.21,59.16,59.19,38900.0,43.79,43.79,43.7531,43.7752,38900.0
2012-04-03 10:45:00,59.2,59.23,59.14,59.19,31000.0,43.7826,43.8048,43.7383,43.7752,31000.0
2012-04-03 10:50:00,59.19,59.23,59.18,59.19,24300.0,43.7752,43.8048,43.7678,43.7752,24300.0
2012-04-03 10:55:00,59.18,59.2,59.13,59.13,27100.0,43.7678,43.7826,43.7309,43.7309,27100.0
2012-04-03 11:00:00,59.12,59.18,59.11,59.16,20600.0,43.7235,43.7678,43.7161,43.7531,20600.0
2012-04-03 11:05:00,59.17,59.19,59.12,59.14,11300.0,43.7604,43.7752,43.7235,43.7383,11300.0
2012-04-03 11:10:00,59.12,59.13,59.09,59.11,9800.0,43.7235,43.7309,43.7013,43.7161,9800.0
2012-04-03 11:15:00,59.11,59.11,59.03,59.05,18500.0,43.7161,43.7161,43.6569,43.6717,18500.0
2012-04-03 11:20:00,59.05,59.05,59.0,59.02,9900.0,43.6717,43.6717,43.6347,43.6495,9900.0
2012-04-03 11:25:00,59.03,59.04,58.99,59.02,14300.0,43.6569,43.6643,43.6273,43.6495,14300.0
2012-04-03 11:30:00,59.01,59.19,59.0,59.19,86500.0,43.6421,43.7752,43.6347,43.7752,86500.0
2012-04-03 11:35:00,59.19,59.21,59.12,59.17,25900.0,43.7752,43.79,43.7235,43.7604,25900.0
2012-04-03 11:40:00,59.17,59.19,59.16,59.17,23600.0,43.7604,43.7752,43.7531,43.7604,23600.0
2012-04-03 11:45:00,59.17,59.2,59.15,59.19,18900.0,43.7604,43.7826,43.7457,43.7752,18900.0
2012-04-03 11:50:00,59.19,59.19,59.15,59.18,29800.0,43.7752,43.7752,43.7457,43.7678,29800.0
2012-04-03 11:55:00,59.17,59.21,59.17,59.18,23600.0,43.7604,43.79,43.7604,43.7678,23600.0
2012-04-03 12:00:00,59.18,59.19,59.12,59.13,38500.0,43.7678,43.7752,43.7235,43.7309,38500.0
2012-04-03 12:05:00,59.13,59.14,59.08,59.09,29800.0,43.7309,43.7383,43.6939,43.7013,29800.0
2012-04-03 12:10:00,59.09,59.09,59.0,59.03,28900.0,43.7013,43.7013,43.6347,43.6569,28900.0
2012-04-03 12:15:00,59.02,59.03,59.0,59.02,18000.0,43.6495,43.6569,43.6347,43.6495,18000.0
2012-04-03 12:20:00,59.02,59.06,59.01,59.03,23500.0,43.6495,43.6791,43.6421,43.6569,23500.0
2012-04-03 12:25:00,59.02,59.06,59.02,59.05,17900.0,43.6495,43.6791,43.6495,43.6717,17900.0
2012-04-03 12:30:00,59.05,59.06,59.03,59.05,20800.0,43.6717,43.6791,43.6569,43.6717,20800.0
2012-04-03 12:35:00,59.04,59.08,59.04,59.05,15000.0,43.6643,43.6939,43.6643,43.6717,15000.0
2012-04-03 12:40:00,59.05,59.13,59.05,59.11,32500.0,43.6717,43.7309,43.6717,43.7161,32500.0
2012-04-03 12:45:00,59.1,59.12,59.09,59.1,14700.0,43.7087,43.7235,43.7013,43.7087,14700.0
2012-04-03 12:50:00,59.11,59.15,59.1,59.14,16100.0,43.7161,43.7457,43.7087,43.7383,16100.0
2012-04-03 12:55:00,59.13,59.14,59.11,59.13,12200.0,43.7309,43.7383,43.7161,43.7309,12200.0
2012-04-03 13:00:00,59.12,59.12,59.09,59.09,11500.0,43.7235,43.7235,43.7013,43.7013,11500.0
2012-04-03 13:05:00,59.08,59.13,59.07,59.13,21300.0,43.6939,43.7309,43.6865,43.7309,21300.0
2012-04-03 13:10:00,59.14,59.15,59.11,59.15,16000.0,43.7383,43.7457,43.7161,43.7457,16000.0
2012-04-03 13:15:00,59.15,59.16,59.12,59.15,8300.0,43.7457,43.7531,43.7235,43.7457,8300.0
2012-04-03 13:20:00,59.16,59.16,59.1,59.12,10100.0,43.7531,43.7531,43.7087,43.7235,10100.0
2012-04-03 13:25:00,59.11,59.14,59.1,59.12,11900.0,43.7161,43.7383,43.7087,43.7235,11900.0
2012-04-03 13:30:00,59.11,59.15,59.1,59.15,16300.0,43.7161,43.7457,43.7087,43.7457,16300.0
2012-04-03 13:35:00,59.14,59.15,59.11,59.13,10000.0,43.7383,43.7457,43.7161,43.7309,10000.0
2012-04-03 13:40:00,59.12,59.17,59.1,59.14,13100.0,43.7235,43.7604,43.7087,43.7383,13100.0
2012-04-03 13:45:00,59.14,59.19,59.12,59.19,19900.0,43.7383,43.7752,43.7235,43.7752,19900.0
2012-04-03 13:50:00,59.19,59.2,59.15,59.2,12300.0,43.7752,43.7826,43.7457,43.7826,12300.0
2012-04-03 13:55:00,59.2,59.23,59.17,59.18,15200.0,43.7826,43.8048,43.7604,43.7678,15200.0
2012-04-03 14:00:00,59.17,59.17,58.97,58.97,73200.0,43.7604,43.7604,43.6125,43.6125,73200.0
2012-04-03 14:05:00,58.96,59.09,58.92,59.0,51800.0,43.6051,43.7013,43.5756,43.6347,51800.0
2012-04-03 14:10:00,59.01,59.09,58.9,59.03,97300.0,43.6421,43.7013,43.5608,43.6569,97300.0
2012-04-03 14:15:00,59.02,59.08,58.98,59.07,30100.0,43.6495,43.6939,43.6199,43.6865,30100.0
2012-04-03 14:20:00,59.07,59.08,59.02,59.06,18800.0,43.6865,43.6939,43.6495,43.6791,18800.0
2012-04-03 14:25:00,59.07,59.14,59.03,59.04,17100.0,43.6865,43.7383,43.6569,43.6643,17100.0
2012-04-03 14:30:00,59.03,59.03,58.97,59.0,30300.0,43.6569,43.6569,43.6125,43.6347,30300.0
2012-04-03 14:35:00,59.0,59.05,58.95,58.95,67600.0,43.6347,43.6717,43.5977,43.5977,67600.0
2012-04-03 14:40:00,58.94,58.98,58.88,58.95,44700.0,43.5903,43.6199,43.546,43.5977,44700.0
2012-04-03 14:45:00,58.95,58.99,58.91,58.98,37200.0,43.5977,43.6273,43.5682,43.6199,37200.0
2012-04-03 14:50:00,58.99,59.07,58.98,59.04,28400.0,43.6273,43.6865,43.6199,43.6643,28400.0
2012-04-03 14:55:00,59.03,59.04,59.0,59.02,17900.0,43.6569,43.6643,43.6347,43.6495,17900.0
2012-04-03 15:00:00,59.02,59.14,59.02,59.14,33300.0,43.6495,43.7383,43.6495,43.7383,33300.0
2012-04-03 15:05:00,59.15,59.23,59.13,59.18,26300.0,43.7457,43.8048,43.7309,43.7678,26300.0
2012-04-03 15:10:00,59.17,59.21,59.13,59.16,22400.0,43.7604,43.79,43.7309,43.7531,22400.0
2012-04-03 15:15:00,59.18,59.21,59.13,59.14,24500.0,43.7678,43.79,43.7309,43.7383,24500.0
2012-04-03 15:20:00,59.14,59.18,59.11,59.14,36400.0,43.7383,43.7678,43.7161,43.7383,36400.0
2012-04-03 15:25:00,59.14,59.15,59.07,59.1,30600.0,43.7383,43.7457,43.6865,43.7087,30600.0
2012-04-03 15:30:00,59.09,59.15,59.09,59.13,27600.0,43.7013,43.7457,43.7013,43.7309,27600.0
2012-04-03 15:35:00,59.12,59.19,59.1,59.12,48700.0,43.7235,43.7752,43.7087,43.7235,48700.0
2012-04-03 15:40:00,59.12,59.16,59.11,59.14,37200.0,43.7235,43.7531,43.7161,43.7383,37200.0
2012-04-03 15:45:00,59.15,59.3,59.15,59.3,58000.0,43.7457,43.8566,43.7457,43.8566,58000.0
2012-04-03 15:50:00,59.3,59.34,59.25,59.34,95100.0,43.8566,43.8862,43.8196,43.8862,95100.0
2012-04-03 15:55:00,59.33,59.36,59.28,59.29,138700.0,43.8788,43.901,43.8418,43.8492,138700.0
2012-04-04 09:30:00,58.83,59.07,58.83,58.92,33700.0,43.509,43.6865,43.509,43.5756,33700.0
2012-04-04 09:35:00,58.92,59.01,58.87,58.96,16400.0,43.5756,43.6421,43.5386,43.6051,16400.0
2012-04-04 09:40:00,58.99,59.06,58.89,59.01,45900.0,43.6273,43.6791,43.5534,43.6421,45900.0
2012-04-04 09:45:00,59.01,59.08,58.95,58.95,13100.0,43.6421,43.6939,43.5977,43.5977,13100.0
2012-04-04 09:50:00,58.96,59.1,58.94,59.07,12600.0,43.6051,43.7087,43.5903,43.6865,12600.0
2012-04-04 09:55:00,59.06,59.06,58.95,58.97,22100.0,43.6791,43.6791,43.5977,43.6125,22100.0
2012-04-04 10:00:00,58.93,59.04,58.92,58.99,31700.0,43.583,43.6643,43.5756,43.6273,31700.0
2012-04-04 10:05:00,58.99,59.01,58.91,58.99,40400.0,43.6273,43.6421,43.5682,43.6273,40400.0
2012-04-04 10:10:00,58.99,59.0,58.92,58.93,93100.0,43.6273,43.6347,43.5756,43.583,93100.0
2012-04-04 10:15:00,58.92,58.96,58.74,58.74,79100.0,43.5756,43.6051,43.4424,43.4424,79100.0
2012-04-04 10:20:00,58.73,58.76,58.72,58.73,31200.0,43.435,43.4572,43.4276,43.435,31200.0
2012-04-04 10:25:00,58.73,58.75,58.67,58.69,45400.0,43.435,43.4498,43.3907,43.4055,45400.0
2012-04-04 10:30:00,58.71,58.71,58.59,58.68,55600.0,43.4202,43.4202,43.3315,43.3981,55600.0
2012-04-04 10:35:00,58.67,58.76,58.64,58.73,26500.0,43.3907,43.4572,43.3685,43.435,26500.0
2012-04-04 10:40:00,58.72,58.73,58.68,58.71,19800.0,43.4276,43.435,43.3981,43.4202,19800.0
2012-04-04 10:45:00,58.7,58.72,58.65,58.67,15800.0,43.4128,43.4276,43.3759,43.3907,15800.0
2012-04-04 10:50:00,58.66,58.66,58.61,58.66,39900.0,43.3833,43.3833,43.3463,43.3833,39900.0
2012-04-04 10:55:00,58.66,58.67,58.6,58.62,35100.0,43.3833,43.3907,43.3389,43.3537,35100.0
2012-04-04 11:00:00,58.62,58.72,58.62,58.68,18700.0,43.3537,43.4276,43.3537,43.3981,18700.0
2012-04-04 11:05:00,58.68,58.72,58.63,58.72,36400.0,43.3981,43.4276,43.3611,43.4276,36400.0
2012-04-04 11:10:00,58.73,58.75,58.68,58.69,27200.0,43.435,43.4498,43.3981,43.4055,27200.0
2012-04-04 11:15:00,58.69,58.7,58.64,58.68,20800.0,43.4055,43.4128,43.3685,43.3981,20800.0
2012-04-04 11:20:00,58.68,58.76,58.64,58.75,30900.0,43.3981,43.4572,43.3685,43.4498,30900.0
2012-04-04 11:25:00,58.74,58.75,58.65,58.65,19600.0,43.4424,43.4498,43.3759,43.3759,19600.0
2012-04-04 11:30:00,58.65,58.73,58.65,58.73,12100.0,43.3759,43.435,43.3759,43.435,12100.0
2012-04-04 11:35:00,58.72,58.83,58.72,58.81,21700.0,43.4276,43.509,43.4276,43.4942,21700.0
2012-04-04 11:40:00,58.82,58.83,58.79,58.8,20300.0,43.5016,43.509,43.4794,43.4868,20300.0
2012-04-04 11:45:00,58.8,58.81,58.76,58.8,16100.0,43.4868,43.4942,43.4572,43.4868,16100.0
2012-04-04 11:50:00,58.8,58.84,58.8,58.84,11500.0,43.4868,43.5164,43.4868,43.5164,11500.0
2012-04-04 11:55:00,58.84,58.84,58.78,58.8,18800.0,43.5164,43.5164,43.472,43.4868,18800.0
2012-04-04 12:00:00,58.8,58.85,58.8,58.81,20200.0,43.4868,43.5238,43.4868,43.4942,20200.0
2012-04-04 12:05:00,58.81,58.92,58.8,58.92,14300.0,43.4942,43.5756,43.4868,43.5756,14300.0
2012-04-04 12:10:00,58.92,58.98,58.92,58.96,22300.0,43.5756,43.6199,43.5756,43.6051,22300.0
2012-04-04 12:15:00,58.96,59.0,58.95,58.98,31800.0,43.6051,43.6347,43.5977,43.6199,31800.0
2012-04-04 12:20:00,58.98,59.03,58.98,58.99,24400.0,43.6199,43.6569,43.6199,43.6273,24400.0
2012-04-04 12:25:00,58.98,58.99,58.94,58.99,15400.0,43.6199,43.6273,43.5903,43.6273,15400.0
2012-04-04 12:30:00,58.98,59.01,58.96,59.0,25000.0,43.6199,43.6421,43.6051,43.6347,25000.0
2012-04-04 12:35:00,59.0,59.02,58.99,59.01,10100.0,43.6347,43.6495,43.6273,43.6421,10100.0
2012-04-04 12:40:00,59.01,59.01,58.98,59.01,8100.0,43.6421,43.6421,43.6199,43.6421,8100.0
2012-04-04 12:45:00,59.01,59.01,58.98,58.98,8100.0,43.6421,43.6421,43.6199,43.6199,8100.0
2012-04-04 12:50:00,58.99,59.02,58.98,59.02,13100.0,43.6273,43.6495,43.6199,43.6495,13100.0
2012-04-04 12:55:00,59.02,59.04,59.0,59.04,12200.0,43.6495,43.6643,43.6347,43.6643,12200.0
2012-04-04 13:00:00,59.03,59.04,59.0,59.02,17000.0,43.6569,43.6643,43.6347,43.6495,17000.0
2012-04-04 13:05:00,59.01,59.05,59.01,59.03,18800.0,43.6421,43.6717,43.6421,43.6569,18800.0
2012-04-04 13:10:00,59.02,59.07,59.0,59.01,19400.0,43.6495,43.6865,43.6347,43.6421,19400.0
2012-04-04 13:15:00,59.0,59.03,58.98,59.02,15300.0,43.6347,43.6569,43.6199,43.6495,15300.0
2012-04-04 13:20:00,59.03,59.03,59.0,59.01,7100.0,43.6569,43.6569,43.6347,43.6421,7100.0
2012-04-04 13:25:00,59.01,59.02,58.96,58.98,21100.0,43.6421,43.6495,43.6051,43.6199,21100.0
2012-04-04 13:30:00,58.99,59.12,58.96,59.12,30900.0,43.6273,43.7235,43.6051,43.7235,30900.0
2012-04-04 13:35:00,59.12,59.12,59.06,59.06,13300.0,43.7235,43.7235,43.6791,43.6791,13300.0
2012-04-04 13:40:00,59.07,59.16,59.07,59.14,9900.0,43.6865,43.7531,43.6865,43.7383,9900.0
2012-04-04 13:45:00,59.13,59.17,59.13,59.16,22200.0,43.7309,43.7604,43.7309,43.7531,22200.0
2012-04-04 13:50:00,59.16,59.18,59.15,59.15,13300.0,43.7531,43.7678,43.7457,43.7457,13300.0
2012-04-04 13:55:00,59.16,59.23,59.16,59.21,20200.0,43.7531,43.8048,43.7531,43.79,20200.0
2012-04-04 14:00:00,59.22,59.26,59.19,59.2,21200.0,43.7974,43.827,43.7752,43.7826,21200.0
2012-04-04 14:05:00,59.19,59.25,59.18,59.23,21800.0,43.7752,43.8196,43.7678,43.8048,21800.0
2012-04-04 14:10:00,59.24,59.33,59.23,59.33,53900.0,43.8122,43.8788,43.8048,43.8788,53900.0
2012-04-04 14:15:00,59.33,59.34,59.27,59.28,27000.0,43.8788,43.8862,43.8344,43.8418,27000.0
2012-04-04 14:20:00,59.28,59.28,59.21,59.22,25700.0,43.8418,43.8418,43.79,43.7974,25700.0
2012-04-04 14:25:00,59.22,59.24,59.2,59.22,13400.0,43.7974,43.8122,43.7826,43.7974,13400.0
2012-04-04 14:30:00,59.22,59.29,59.21,59.29,12300.0,43.7974,43.8492,43.79,43.8492,12300.0
2012-04-04 14:35:00,59.28,59.42,59.27,59.41,32800.0,43.8418,43.9453,43.8344,43.9379,32800.0
2012-04-04 14:40:00,59.4,59.44,59.38,59.42,20900.0,43.9305,43.9601,43.9158,43.9453,20900.0
2012-04-04 14:45:00,59.41,59.42,59.37,59.38,29900.0,43.9379,43.9453,43.9084,43.9158,29900.0
2012-04-04 14:50:00,59.39,59.39,59.31,59.32,26100.0,43.9232,43.9232,43.864,43.8714,26100.0
2012-04-04 14:55:00,59.32,59.36,59.31,59.34,29800.0,43.8714,43.901,43.864,43.8862,29800.0
2012-04-04 15:00:00,59.33,59.33,59.27,59.3,24000.0,43.8788,43.8788,43.8344,43.8566,24000.0
2012-04-04 15:05:00,59.3,59.36,59.26,59.33,41300.0,43.8566,43.901,43.827,43.8788,41300.0
2012-04-04 15:10:00,59.33,59.43,59.33,59.39,40700.0,43.8788,43.9527,43.8788,43.9232,40700.0
2012-04-04 15:15:00,59.38,59.41,59.35,59.36,58600.0,43.9158,43.9379,43.8936,43.901,58600.0
2012-04-04 15:20:00,59.35,59.36,59.23,59.23,51700.0,43.8936,43.901,43.8048,43.8048,51700.0
2012-04-04 15:25:00,59.23,59.28,59.22,59.28,28900.0,43.8048,43.8418,43.7974,43.8418,28900.0
2012-04-04 15:30:00,59.27,59.33,59.25,59.32,50400.0,43.8344,43.8788,43.8196,43.8714,50400.0
2012-04-04 15:35:00,59.31,59.33,59.28,59.28,37300.0,43.864,43.8788,43.8418,43.8418,37300.0
2012-04-04 15:40:00,59.28,59.35,59.28,59.3,53100.0,43.8418,43.8936,43.8418,43.8566,53100.0
2012-04-04 15:45:00,59.3,59.37,59.29,59.36,67700.0,43.8566,43.9084,43.8492,43.901,67700.0
2012-04-04 15:50:00,59.36,59.37,59.3,59.31,90900.0,43.901,43.9084,43.8566,43.864,90900.0
2012-04-04 15:55:00,59.31,59.33,59.22,59.23,204400.0,43.864,43.8788,43.7974,43.8048,204400.0
2012-04-05 09:30:00,59.1,59.17,59.02,59.06,32300.0,43.7087,43.7604,43.6495,43.6791,32300.0
2012-04-05 09:35:00,59.05,59.1,58.96,59.04,12700.0,43.6717,43.7087,43.6051,43.6643,12700.0
2012-04-05 09:40:00,59.06,59.2,59.04,59.16,15500.0,43.6791,43.7826,43.6643,43.7531,15500.0
2012-04-05 09:45:00,59.16,59.2,59.06,59.07,22200.0,43.7531,43.7826,43.6791,43.6865,22200.0
2012-04-05 09:50:00,59.09,59.2,59.06,59.16,47400.0,43.7013,43.7826,43.6791,43.7531,47400.0
2012-04-05 09:55:00,59.15,59.25,59.12,59.24,96300.0,43.7457,43.8196,43.7235,43.8122,96300.0
2012-04-05 10:00:00,59.25,59.28,59.22,59.26,36000.0,43.8196,43.8418,43.7974,43.827,36000.0
2012-04-05 10:05:00,59.25,59.29,59.23,59.26,73400.0,43.8196,43.8492,43.8048,43.827,73400.0
2012-04-05 10:10:00,59.26,59.26,59.19,59.24,30900.0,43.827,43.827,43.7752,43.8122,30900.0
2012-04-05 10:15:00,59.24,59.24,59.16,59.22,39500.0,43.8122,43.8122,43.7531,43.7974,39500.0
2012-04-05 10:20:00,59.22,59.25,59.22,59.24,20700.0,43.7974,43.8196,43.7974,43.8122,20700.0
2012-04-05 10:25:00,59.24,59.31,59.24,59.3,26800.0,43.8122,43.864,43.8122,43.8566,26800.0
2012-04-05 10:30:00,59.3,59.3,59.27,59.29,22200.0,43.8566,43.8566,43.8344,43.8492,22200.0
2012-04-05 10:35:00,59.28,59.38,59.26,59.37,28400.0,43.8418,43.9158,43.827,43.9084,28400.0
2012-04-05 10:40:00,59.38,59.38,59.34,59.35,19800.0,43.9158,43.9158,43.8862,43.8936,19800.0
2012-04-05 10:45:00,59.35,59.39,59.34,59.38,25000.0,43.8936,43.9232,43.8862,43.9158,25000.0
2012-04-05 10:50:00,59.39,59.42,59.38,59.41,9900.0,43.9232,43.9453,43.9158,43.9379,9900.0
2012-04-05 10:55:00,59.4,59.41,59.36,59.38,27500.0,43.9305,43.9379,43.901,43.9158,27500.0
2012-04-05 11:00:00,59.38,59.38,59.35,59.35,14100.0,43.9158,43.9158,43.8936,43.8936,14100.0
2012-04-05 11:05:00,59.35,59.36,59.28,59.29,30000.0,43.8936,43.901,43.8418,43.8492,30000.0
2012-04-05 11:10:00,59.29,59.39,59.28,59.38,26700.0,43.8492,43.9232,43.8418,43.9158,26700.0
2012-04-05 11:15:00,59.37,59.37,59.34,59.36,20400.0,43.9084,43.9084,43.8862,43.901,20400.0
2012-04-05 11:20:00,59.37,59.37,59.33,59.34,25300.0,43.9084,43.9084,43.8788,43.8862,25300.0
2012-04-05 11:25:00,59.35,59.36,59.34,59.36,12600.0,43.8936,43.901,43.8862,43.901,12600.0
2012-04-05 11:30:00,59.35,59.35,59.22,59.23,43700.0,43.8936,43.8936,43.7974,43.8048,43700.0
2012-04-05 11:35:00,59.22,59.25,59.21,59.24,24200.0,43.7974,43.8196,43.79,43.8122,24200.0
2012-04-05 11:40:00,59.23,59.25,59.18,59.18,41500.0,43.8048,43.8196,43.7678,43.7678,41500.0
2012-04-05 11:45:00,59.17,59.17,59.11,59.11,37100.0,43.7604,43.7604,43.7161,43.7161,37100.0
2012-04-05 11:50:00,59.13,59.17,59.11,59.13,17600.0,43.7309,43.7604,43.7161,43.7309,17600.0
2012-04-05 11:55:00,59.13,59.15,59.1,59.15,13200.0,43.7309,43.7457,43.7087,43.7457,13200.0
2012-04-05 12:00:00,59.15,59.17,59.13,59.16,17000.0,43.7457,43.7604,43.7309,43.7531,17000.0
2012-04-05 12:05:00,59.17,59.21,59.17,59.2,9400.0,43.7604,43.79,43.7604,43.7826,9400.0
2012-04-05 12:10:00,59.2,59.2,59.12,59.12,18500.0,43.7826,43.7826,43.7235,43.7235,18500.0
2012-04-05 12:15:00,59.12,59.13,59.07,59.08,17900.0,43.7235,43.7309,43.6865,43.6939,17900.0
2012-04-05 12:20:00,59.08,59.11,59.08,59.1,21200.0,43.6939,43.7161,43.6939,43.7087,21200.0
2012-04-05 12:25:00,59.09,59.1,59.02,59.02,14100.0,43.7013,43.7087,43.6495,43.6495,14100.0
2012-04-05 12:30:00,59.02,59.02,58.98,59.0,18400.0,43.6495,43.6495,43.6199,43.6347,18400.0
2012-04-05 12:35:00,59.0,59.0,58.98,58.98,16200.0,43.6347,43.6347,43.6199,43.6199,16200.0
2012-04-05 12:40:00,58.98,59.0,58.97,58.99,19900.0,43.6199,43.6347,43.6125,43.6273,19900.0
2012-04-05 12:45:00,59.0,59.0,58.97,58.99,17800.0,43.6347,43.6347,43.6125,43.6273,17800.0
2012-04-05 12:50:00,58.98,59.0,58.98,58.99,9200.0,43.6199,43.6347,43.6199,43.6273,9200.0
2012-04-05 12:55:00,58.98,59.01,58.98,58.99,19500.0,43.6199,43.6421,43.6199,43.6273,19500.0
2012-04-05 13:00:00,58.99,59.0,58.97,58.97,18900.0,43.6273,43.6347,43.6125,43.6125,18900.0
2012-04-05 13:05:00,58.97,58.97,58.94,58.95,20000.0,43.6125,43.6125,43.5903,43.5977,20000.0
2012-04-05 13:10:00,58.95,58.95,58.94,58.95,10700.0,43.5977,43.5977,43.5903,43.5977,10700.0
2012-04-05 13:15:00,58.95,58.98,58.93,58.94,20100.0,43.5977,43.6199,43.583,43.5903,20100.0
2012-04-05 13:20:00,58.94,58.97,58.93,58.94,23100.0,43.5903,43.6125,43.583,43.5903,23100.0
2012-04-05 13:25:00,58.94,58.98,58.94,58.97,17900.0,43.5903,43.6199,43.5903,43.6125,17900.0
2012-04-05 13:30:00,58.96,58.96,58.95,58.95,5300.0,43.6051,43.6051,43.5977,43.5977,5300.0
2012-04-05 13:35:00,58.96,58.99,58.95,58.98,15800.0,43.6051,43.6273,43.5977,43.6199,15800.0
2012-04-05 13:40:00,58.98,58.99,58.97,58.98,15600.0,43.6199,43.6273,43.6125,43.6199,15600.0
2012-04-05 13:45:00,58.98,58.99,58.95,58.95,51500.0,43.6199,43.6273,43.5977,43.5977,51500.0
2012-04-05 13:50:00,58.94,58.97,58.94,58.95,63900.0,43.5903,43.6125,43.5903,43.5977,63900.0
2012-04-05 13:55:00,58.95,58.95,58.89,58.91,34800.0,43.5977,43.5977,43.5534,43.5682,34800.0
2012-04-05 14:00:00,58.91,58.92,58.87,58.87,26500.0,43.5682,43.5756,43.5386,43.5386,26500.0
2012-04-05 14:05:00,58.88,58.89,58.84,58.86,27200.0,43.546,43.5534,43.5164,43.5312,27200.0
2012-04-05 14:10:00,58.86,58.87,58.84,58.84,10600.0,43.5312,43.5386,43.5164,43.5164,10600.0
2012-04-05 14:15:00,58.84,58.93,58.84,58.92,25100.0,43.5164,43.583,43.5164,43.5756,25100.0
2012-04-05 14:20:00,58.93,58.95,58.9,58.92,26500.0,43.583,43.5977,43.5608,43.5756,26500.0
2012-04-05 14:25:00,58.93,58.93,58.88,58.9,21700.0,43.583,43.583,43.546,43.5608,21700.0
2012-04-05 14:30:00,58.9,58.91,58.87,58.88,47800.0,43.5608,43.5682,43.5386,43.546,47800.0
2012-04-05 14:35:00,58.87,58.87,58.77,58.77,130700.0,43.5386,43.5386,43.4646,43.4646,130700.0
2012-04-05 14:40:00,58.76,58.79,58.76,58.78,34900.0,43.4572,43.4794,43.4572,43.472,34900.0
2012-04-05 14:45:00,58.78,58.81,58.77,58.8,47700.0,43.472,43.4942,43.4646,43.4868,47700.0
2012-04-05 14:50:00,58.8,58.84,58.79,58.83,26300.0,43.4868,43.5164,43.4794,43.509,26300.0
2012-04-05 14:55:00,58.83,58.87,58.82,58.83,55300.0,43.509,43.5386,43.5016,43.509,55300.0
2012-04-05 15:00:00,58.83,58.9,58.83,58.9,19100.0,43.509,43.5608,43.509,43.5608,19100.0
2012-04-05 15:05:00,58.9,58.91,58.86,58.9,72500.0,43.5608,43.5682,43.5312,43.5608,72500.0
2012-04-05 15:10:00,58.91,58.91,58.85,58.89,205300.0,43.5682,43.5682,43.5238,43.5534,205300.0
2012-04-05 15:15:00,58.89,58.92,58.89,58.91,27700.0,43.5534,43.5756,43.5534,43.5682,27700.0
2012-04-05 15:20:00,58.91,58.93,58.89,58.89,27500.0,43.5682,43.583,43.5534,43.5534,27500.0
2012-04-05 15:25:00,58.89,58.93,58.89,58.92,23700.0,43.5534,43.583,43.5534,43.5756,23700.0
2012-04-05 15:30:00,58.92,58.92,58.88,58.89,32000.0,43.5756,43.5756,43.546,43.5534,32000.0
2012-04-05 15:35:00,58.9,58.93,58.89,58.93,46300.0,43.5608,43.583,43.5534,43.583,46300.0
2012-04-05 15:40:00,58.93,58.97,58.92,58.97,38100.0,43.583,43.6125,43.5756,43.6125,38100.0
2012-04-05 15:45:00,58.97,59.0,58.95,58.97,86200.0,43.6125,43.6347,43.5977,43.6125,86200.0
2012-04-05 15:50:00,58.97,59.0,58.95,58.98,68600.0,43.6125,43.6347,43.5977,43.6199,68600.0
2012-04-05 15:55:00,58.98,59.01,58.87,58.88,205100.0,43.6199,43.6421,43.5386,43.546,205100.0
2012-04-09 09:30:00,58.21,58.33,58.1,58.27,53100.0,43.0505,43.1392,42.9691,43.0948,53100.0
2012-04-09 09:35:00,58.27,58.39,58.23,58.24,32400.0,43.0948,43.1836,43.0653,43.0726,32400.0
2012-04-09 09:40:00,58.22,58.47,58.2,58.39,81300.0,43.0579,43.2427,43.0431,43.1836,81300.0
2012-04-09 09:45:00,58.39,58.45,58.2,58.25,48900.0,43.1836,43.228,43.0431,43.08,48900.0
2012-04-09 09:50:00,58.25,58.28,58.2,58.24,73200.0,43.08,43.1022,43.0431,43.0726,73200.0
2012-04-09 09:55:00,58.24,58.24,58.18,58.22,19400.0,43.0726,43.0726,43.0283,43.0579,19400.0
2012-04-09 10:00:00,58.21,58.3,58.21,58.25,77100.0,43.0505,43.117,43.0505,43.08,77100.0
2012-04-09 10:05:00,58.26,58.28,58.23,58.24,53000.0,43.0874,43.1022,43.0653,43.0726,53000.0
2012-04-09 10:10:00,58.25,58.28,58.23,58.27,24200.0,43.08,43.1022,43.0653,43.0948,24200.0
2012-04-09 10:15:00,58.27,58.29,58.24,58.24,65300.0,43.0948,43.1096,43.0726,43.0726,65300.0
2012-04-09 10:20:00,58.25,58.27,58.19,58.27,33200.0,43.08,43.0948,43.0357,43.0948,33200.0
2012-04-09 10:25:00,58.27,58.28,58.2,58.21,118900.0,43.0948,43.1022,43.0431,43.0505,118900.0
2012-04-09 10:30:00,58.2,58.24,58.18,58.21,24400.0,43.0431,43.0726,43.0283,43.0505,24400.0
2012-04-09 10:35:00,58.21,58.26,58.19,58.2,18900.0,43.0505,43.0874,43.0357,43.0431,18900.0
2012-04-09 10:40:00,58.2,58.22,58.19,58.22,18000.0,43.0431,43.0579,43.0357,43.0579,18000.0
2012-04-09 10:45:00,58.21,58.23,58.18,58.21,16400.0,43.0505,43.0653,43.0283,43.0505,16400.0
2012-04-09 10:50:00,58.2,58.23,58.17,58.19,14500.0,43.0431,43.0653,43.0209,43.0357,14500.0
2012-04-09 10:55:00,58.18,58.21,58.16,58.18,12100.0,43.0283,43.0505,43.0135,43.0283,12100.0
2012-04-09 11:00:00,58.19,58.19,58.13,58.14,22400.0,43.0357,43.0357,42.9913,42.9987,22400.0
2012-04-09 11:05:00,58.13,58.13,58.05,58.05,20700.0,42.9913,42.9913,42.9321,42.9321,20700.0
2012-04-09 11:10:00,58.06,58.06,57.99,58.01,27900.0,42.9395,42.9395,42.8878,42.9025,27900.0
2012-04-09 11:15:00,58.02,58.02,57.98,57.98,31700.0,42.9099,42.9099,42.8804,42.8804,31700.0
2012-04-09 11:20:00,57.99,57.99,57.92,57.92,37800.0,42.8878,42.8878,42.836,42.836,37800.0
2012-04-09 11:25:00,57.93,57.97,57.92,57.94,37800.0,42.8434,42.873,42.836,42.8508,37800.0
2012-04-09 11:30:00,57.93,57.96,57.93,57.93,17500.0,42.8434,42.8656,42.8434,42.8434,17500.0
2012-04-09 11:35:00,57.93,57.95,57.92,57.94,18400.0,42.8434,42.8582,42.836,42.8508,18400.0
2012-04-09 11:40:00,57.95,57.96,57.93,57.95,9800.0,42.8582,42.8656,42.8434,42.8582,9800.0
2012-04-09 11:45:00,57.95,57.97,57.94,57.96,209400.0,42.8582,42.873,42.8508,42.8656,209400.0
2012-04-09 11:50:00,57.97,57.97,57.95,57.95,14700.0,42.873,42.873,42.8582,42.8582,14700.0
2012-04-09 11:55:00,57.95,58.0,57.94,58.0,9100.0,42.8582,42.8951,42.8508,42.8951,9100.0
2012-04-09 12:00:00,57.99,58.01,57.94,58.01,41400.0,42.8878,42.9025,42.8508,42.9025,41400.0
2012-04-09 12:05:00,58.0,58.05,58.0,58.05,20600.0,42.8951,42.9321,42.8951,42.9321,20600.0
2012-04-09 12:10:00,58.05,58.08,58.05,58.08,11700.0,42.9321,42.9543,42.9321,42.9543,11700.0
2012-04-09 12:15:00,58.07,58.1,58.07,58.08,7600.0,42.9469,42.9691,42.9469,42.9543,7600.0
2012-04-09 12:20:00,58.07,58.09,58.05,58.09,11100.0,42.9469,42.9617,42.9321,42.9617,11100.0
2012-04-09 12:25:00,58.09,58.12,58.09,58.1,16600.0,42.9617,42.9839,42.9617,42.9691,16600.0
2012-04-09 12:30:00,58.1,58.22,58.1,58.22,27700.0,42.9691,43.0579,42.9691,43.0579,27700.0
2012-04-09 12:35:00,58.21,58.26,58.19,58.25,15300.0,43.0505,43.0874,43.0357,43.08,15300.0
2012-04-09 12:40:00,58.25,58.28,58.24,58.28,13900.0,43.08,43.1022,43.0726,43.1022,13900.0
2012-04-09 12:45:00,58.28,58.34,58.27,58.3,25200.0,43.1022,43.1466,43.0948,43.117,25200.0
2012-04-09 12:50:00,58.3,58.33,58.26,58.27,43200.0,43.117,43.1392,43.0874,43.0948,43200.0
2012-04-09 12:55:00,58.26,58.27,58.23,58.23,11400.0,43.0874,43.0948,43.0653,43.0653,11400.0
2012-04-09 13:00:00,58.23,58.27,58.22,58.25,13500.0,43.0653,43.0948,43.0579,43.08,13500.0
2012-04-09 13:05:00,58.25,58.27,58.24,58.27,23000.0,43.08,43.0948,43.0726,43.0948,23000.0
2012-04-09 13:10:00,58.26,58.27,58.25,58.26,8800.0,43.0874,43.0948,43.08,43.0874,8800.0
2012-04-09 13:15:00,58.26,58.27,58.25,58.26,12900.0,43.0874,43.0948,43.08,43.0874,12900.0
2012-04-09 13:20:00,58.25,58.26,58.21,58.23,23700.0,43.08,43.0874,43.0505,43.0653,23700.0
2012-04-09 13:25:00,58.23,58.23,58.16,58.16,15700.0,43.0653,43.0653,43.0135,43.0135,15700.0
2012-04-09 13:30:00,58.17,58.21,58.17,58.21,16300.0,43.0209,43.0505,43.0209,43.0505,16300.0
2012-04-09 13:35:00,58.21,58.24,58.2,58.23,7800.0,43.0505,43.0726,43.0431,43.0653,7800.0
2012-04-09 13:40:00,58.23,58.23,58.19,58.2,13600.0,43.0653,43.0653,43.0357,43.0431,13600.0
2012-04-09 13:45:00,58.19,58.2,58.19,58.2,18500.0,43.0357,43.0431,43.0357,43.0431,18500.0
2012-04-09 13:50:00,58.2,58.25,58.19,58.23,11900.0,43.0431,43.08,43.0357,43.0653,11900.0
2012-04-09 13:55:00,58.24,58.29,58.23,58.27,20700.0,43.0726,43.1096,43.0653,43.0948,20700.0
2012-04-09 14:00:00,58.28,58.28,58.2,58.24,27000.0,43.1022,43.1022,43.0431,43.0726,27000.0
2012-04-09 14:05:00,58.25,58.27,58.22,58.24,24200.0,43.08,43.0948,43.0579,43.0726,24200.0
2012-04-09 14:10:00,58.24,58.24,58.2,58.22,20300.0,43.0726,43.0726,43.0431,43.0579,20300.0
2012-04-09 14:15:00,58.23,58.24,58.21,58.23,18000.0,43.0653,43.0726,43.0505,43.0653,18000.0
2012-04-09 14:20:00,58.23,58.27,58.23,58.27,10200.0,43.0653,43.0948,43.0653,43.0948,10200.0
2012-04-09 14:25:00,58.27,58.28,58.25,58.25,15500.0,43.0948,43.1022,43.08,43.08,15500.0
2012-04-09 14:30:00,58.25,58.28,58.24,58.26,40200.0,43.08,43.1022,43.0726,43.0874,40200.0
2012-04-09 14:35:00,58.27,58.29,58.26,58.27,14500.0,43.0948,43.1096,43.0874,43.0948,14500.0
2012-04-09 14:40:00,58.27,58.27,58.25,58.26,16000.0,43.0948,43.0948,43.08,43.0874,16000.0
2012-04-09 14:45:00,58.26,58.26,58.24,58.26,25500.0,43.0874,43.0874,43.0726,43.0874,25500.0
2012-04-09 14:50:00,58.26,58.27,58.23,58.23,17500.0,43.0874,43.0948,43.0653,43.0653,17500.0
2012-04-09 14:55:00,58.23,58.26,58.22,58.25,17100.0,43.0653,43.0874,43.0579,43.08,17100.0
2012-04-09 15:00:00,58.25,58.27,58.24,58.27,15300.0,43.08,43.0948,43.0726,43.0948,15300.0
2012-04-09 15:05:00,58.27,58.3,58.26,58.27,22600.0,43.0948,43.117,43.0874,43.0948,22600.0
2012-04-09 15:10:00,58.27,58.28,58.22,58.22,29800.0,43.0948,43.1022,43.0579,43.0579,29800.0
2012-04-09 15:15:00,58.23,58.26,58.22,58.26,50500.0,43.0653,43.0874,43.0579,43.0874,50500.0
2012-04-09 15:20:00,58.26,58.29,58.26,58.27,22900.0,43.0874,43.1096,43.0874,43.0948,22900.0
2012-04-09 15:25:00,58.27,58.27,58.18,58.19,62500.0,43.0948,43.0948,43.0283,43.0357,62500.0
2012-04-09 15:30:00,58.19,58.21,58.18,58.2,46000.0,43.0357,43.0505,43.0283,43.0431,46000.0
2012-04-09 15:35:00,58.21,58.22,58.17,58.2,45300.0,43.0505,43.0579,43.0209,43.0431,45300.0
2012-04-09 15:40:00,58.2,58.22,58.16,58.21,63900.0,43.0431,43.0579,43.0135,43.0505,63900.0
2012-04-09 15:45:00,58.21,58.22,58.11,58.19,171100.0,43.0505,43.0579,42.9765,43.0357,171100.0
2012-04-09 15:50:00,58.19,58.23,58.19,58.23,52700.0,43.0357,43.0653,43.0357,43.0653,52700.0
2012-04-09 15:55:00,58.22,58.23,58.05,58.06,287200.0,43.0579,43.0653,42.9321,42.9395,287200.0
2012-04-10 09:30:00,58.01,58.18,57.92,58.18,49300.0,42.9025,43.0283,42.836,43.0283,49300.0
2012-04-10 09:35:00,58.18,58.25,58.14,58.22,58000.0,43.0283,43.08,42.9987,43.0579,58000.0
2012-04-10 09:40:00,58.21,58.26,58.21,58.21,36900.0,43.0505,43.0874,43.0505,43.0505,36900.0
2012-04-10 09:45:00,58.22,58.22,58.12,58.12,33200.0,43.0579,43.0579,42.9839,42.9839,33200.0
2012-04-10 09:50:00,58.11,58.14,58.02,58.06,16800.0,42.9765,42.9987,42.9099,42.9395,16800.0
2012-04-10 09:55:00,58.06,58.07,58.02,58.07,32800.0,42.9395,42.9469,42.9099,42.9469,32800.0
2012-04-10 10:00:00,58.07,58.11,57.99,58.02,36100.0,42.9469,42.9765,42.8878,42.9099,36100.0
2012-04-10 10:05:00,58.02,58.1,57.96,58.07,40400.0,42.9099,42.9691,42.8656,42.9469,40400.0
2012-04-10 10:10:00,58.07,58.12,58.07,58.12,30300.0,42.9469,42.9839,42.9469,42.9839,30300.0
2012-04-10 10:15:00,58.12,58.17,58.09,58.17,44400.0,42.9839,43.0209,42.9617,43.0209,44400.0
2012-04-10 10:20:00,58.17,58.19,58.17,58.17,24000.0,43.0209,43.0357,43.0209,43.0209,24000.0
2012-04-10 10:25:00,58.18,58.18,58.14,58.16,40500.0,43.0283,43.0283,42.9987,43.0135,40500.0
2012-04-10 10:30:00,58.16,58.16,58.12,58.12,33300.0,43.0135,43.0135,42.9839,42.9839,33300.0
2012-04-10 10:35:00,58.13,58.15,58.12,58.15,15100.0,42.9913,43.0061,42.9839,43.0061,15100.0
2012-04-10 10:40:00,58.15,58.16,58.14,58.14,23800.0,43.0061,43.0135,42.9987,42.9987,23800.0
2012-04-10 10:45:00,58.15,58.16,58.14,58.15,37500.0,43.0061,43.0135,42.9987,43.0061,37500.0
2012-04-10 10:50:00,58.16,58.17,58.13,58.13,34000.0,43.0135,43.0209,42.9913,42.9913,34000.0
2012-04-10 10:55:00,58.14,58.16,58.1,58.11,34500.0,42.9987,43.0135,42.9691,42.9765,34500.0
2012-04-10 11:00:00,58.12,58.24,58.11,58.23,24200.0,42.9839,43.0726,42.9765,43.0653,24200.0
2012-04-10 11:05:00,58.23,58.24,58.21,58.22,31500.0,43.0653,43.0726,43.0505,43.0579,31500.0
2012-04-10 11:10:00,58.22,58.23,58.15,58.17,54000.0,43.0579,43.0653,43.0061,43.0209,54000.0
2012-04-10 11:15:00,58.17,58.18,58.15,58.18,14700.0,43.0209,43.0283,43.0061,43.0283,14700.0
2012-04-10 11:20:00,58.18,58.22,58.14,58.22,24400.0,43.0283,43.0579,42.9987,43.0579,24400.0
2012-04-10 11:25:00,58.23,58.24,58.22,58.23,22600.0,43.0653,43.0726,43.0579,43.0653,22600.0
2012-04-10 11:30:00,58.24,58.24,58.17,58.18,26000.0,43.0726,43.0726,43.0209,43.0283,26000.0
2012-04-10 11:35:00,58.18,58.19,58.1,58.1,41700.0,43.0283,43.0357,42.9691,42.9691,41700.0
2012-04-10 11:40:00,58.1,58.15,58.08,58.1,43200.0,42.9691,43.0061,42.9543,42.9691,43200.0
2012-04-10 11:45:00,58.1,58.12,58.03,58.05,19400.0,42.9691,42.9839,42.9173,42.9321,19400.0
2012-04-10 11:50:00,58.07,58.07,57.95,57.98,33400.0,42.9469,42.9469,42.8582,42.8804,33400.0
2012-04-10 11:55:00,57.98,58.06,57.98,58.06,17400.0,42.8804,42.9395,42.8804,42.9395,17400.0
2012-04-10 12:00:00,58.06,58.06,58.02,58.02,11600.0,42.9395,42.9395,42.9099,42.9099,11600.0
2012-04-10 12:05:00,58.01,58.03,57.97,58.01,20400.0,42.9025,42.9173,42.873,42.9025,20400.0
2012-04-10 12:10:00,57.99,57.99,57.94,57.94,27800.0,42.8878,42.8878,42.8508,42.8508,27800.0
2012-04-10 12:15:00,57.95,58.02,57.89,58.02,27400.0,42.8582,42.9099,42.8138,42.9099,27400.0
2012-04-10 12:20:00,58.0,58.02,57.94,57.95,19700.0,42.8951,42.9099,42.8508,42.8582,19700.0
2012-04-10 12:25:00,57.95,57.99,57.91,57.99,25300.0,42.8582,42.8878,42.8286,42.8878,25300.0
2012-04-10 12:30:00,57.98,58.04,57.98,58.02,18600.0,42.8804,42.9247,42.8804,42.9099,18600.0
2012-04-10 12:35:00,58.01,58.02,57.96,57.98,11600.0,42.9025,42.9099,42.8656,42.8804,11600.0
2012-04-10 12:40:00,57.99,58.06,57.98,58.05,16300.0,42.8878,42.9395,42.8804,42.9321,16300.0
2012-04-10 12:45:00,58.05,58.05,57.96,57.97,23100.0,42.9321,42.9321,42.8656,42.873,23100.0
2012-04-10 12:50:00,57.97,57.99,57.92,57.92,18800.0,42.873,42.8878,42.836,42.836,18800.0
2012-04-10 12:55:00,57.92,57.99,57.9,57.99,24200.0,42.836,42.8878,42.8212,42.8878,24200.0
2012-04-10 13:00:00,57.98,57.99,57.91,57.94,26300.0,42.8804,42.8878,42.8286,42.8508,26300.0
2012-04-10 13:05:00,57.94,57.97,57.92,57.95,29000.0,42.8508,42.873,42.836,42.8582,29000.0
2012-04-10 13:10:00,57.95,57.95,57.89,57.94,35400.0,42.8582,42.8582,42.8138,42.8508,35400.0
2012-04-10 13:15:00,57.94,58.01,57.9,57.97,63800.0,42.8508,42.9025,42.8212,42.873,63800.0
2012-04-10 13:20:00,57.96,58.04,57.96,57.98,39200.0,42.8656,42.9247,42.8656,42.8804,39200.0
2012-04-10 13:25:00,57.98,57.99,57.96,57.97,27500.0,42.8804,42.8878,42.8656,42.873,27500.0
2012-04-10 13:30:00,57.97,57.98,57.92,57.94,37900.0,42.873,42.8804,42.836,42.8508,37900.0
2012-04-10 13:35:00,57.93,58.01,57.92,57.99,33300.0,42.8434,42.9025,42.836,42.8878,33300.0
2012-04-10 13:40:00,57.99,58.04,57.96,58.02,30000.0,42.8878,42.9247,42.8656,42.9099,30000.0
2012-04-10 13:45:00,58.02,58.03,58.0,58.02,22600.0,42.9099,42.9173,42.8951,42.9099,22600.0
2012-04-10 13:50:00,58.0,58.02,57.95,57.95,22800.0,42.8951,42.9099,42.8582,42.8582,22800.0
2012-04-10 13:55:00,57.95,58.06,57.95,58.05,84700.0,42.8582,42.9395,42.8582,42.9321,84700.0
2012-04-10 14:00:00,58.05,58.12,58.04,58.05,51200.0,42.9321,42.9839,42.9247,42.9321,51200.0
2012-04-10 14:05:00,58.05,58.06,58.01,58.06,25300.0,42.9321,42.9395,42.9025,42.9395,25300.0
2012-04-10 14:10:00,58.07,58.15,58.07,58.12,44600.0,42.9469,43.0061,42.9469,42.9839,44600.0
2012-04-10 14:15:00,58.12,58.18,58.08,58.09,45100.0,42.9839,43.0283,42.9543,42.9617,45100.0
2012-04-10 14:20:00,58.08,58.14,58.07,58.09,56000.0,42.9543,42.9987,42.9469,42.9617,56000.0
2012-04-10 14:25:00,58.08,58.13,58.07,58.1,28400.0,42.9543,42.9913,42.9469,42.9691,28400.0
2012-04-10 14:30:00,58.1,58.14,58.02,58.05,25700.0,42.9691,42.9987,42.9099,42.9321,25700.0
2012-04-10 14:35:00,58.05,58.05,57.97,58.0,28300.0,42.9321,42.9321,42.873,42.8951,28300.0
2012-04-10 14:40:00,58.0,58.06,58.0,58.05,24000.0,42.8951,42.9395,42.8951,42.9321,24000.0
2012-04-10 14:45:00,58.05,58.15,58.04,58.15,17100.0,42.9321,43.0061,42.9247,43.0061,17100.0
2012-04-10 14:50:00,58.15,58.15,58.11,58.15,21400.0,43.0061,43.0061,42.9765,43.0061,21400.0
2012-04-10 14:55:00,58.14,58.14,58.05,58.06,16400.0,42.9987,42.9987,42.9321,42.9395,16400.0
2012-04-10 15:00:00,58.07,58.07,58.01,58.02,14100.0,42.9469,42.9469,42.9025,42.9099,14100.0
2012-04-10 15:05:00,58.01,58.06,57.99,58.02,36100.0,42.9025,42.9395,42.8878,42.9099,36100.0
2012-04-10 15:10:00,58.01,58.02,57.95,57.95,20900.0,42.9025,42.9099,42.8582,42.8582,20900.0
2012-04-10 15:15:00,57.95,58.03,57.94,58.03,34900.0,42.8582,42.9173,42.8508,42.9173,34900.0
2012-04-10 15:20:00,58.03,58.06,57.99,57.99,28700.0,42.9173,42.9395,42.8878,42.8878,28700.0
2012-04-10 15:25:00,57.99,58.04,57.92,57.93,52900.0,42.8878,42.9247,42.836,42.8434,52900.0
2012-04-10 15:30:00,57.93,57.96,57.89,57.91,85600.0,42.8434,42.8656,42.8138,42.8286,85600.0
2012-04-10 15:35:00,57.91,57.94,57.9,57.92,43500.0,42.8286,42.8508,42.8212,42.836,43500.0
2012-04-10 15:40:00,57.92,57.93,57.82,57.85,67500.0,42.836,42.8434,42.762,42.7842,67500.0
2012-04-10 15:45:00,57.84,57.85,57.78,57.83,76400.0,42.7768,42.7842,42.7324,42.7694,76400.0
2012-04-10 15:50:00,57.82,57.89,57.8,57.87,75000.0,42.762,42.8138,42.7472,42.799,75000.0
2012-04-10 15:55:00,57.87,57.89,57.75,57.76,226500.0,42.799,42.8138,42.7103,42.7177,226500.0
2012-04-11 09:30:00,58.31,58.31,58.01,58.04,50400.0,43.1244,43.1244,42.9025,42.9247,50400.0
2012-04-11 09:35:00,58.06,58.17,58.03,58.04,29500.0,42.9395,43.0209,42.9173,42.9247,29500.0
2012-04-11 09:40:00,58.04,58.07,57.95,58.03,24900.0,42.9247,42.9469,42.8582,42.9173,24900.0
2012-04-11 09:45:00,58.02,58.16,57.99,58.14,35500.0,42.9099,43.0135,42.8878,42.9987,35500.0
2012-04-11 09:50:00,58.12,58.13,58.06,58.06,18500.0,42.9839,42.9913,42.9395,42.9395,18500.0
2012-04-11 09:55:00,58.07,58.1,58.02,58.06,17800.0,42.9469,42.9691,42.9099,42.9395,17800.0
2012-04-11 10:00:00,58.05,58.3,58.05,58.26,41300.0,42.9321,43.117,42.9321,43.0874,41300.0
2012-04-11 10:05:00,58.27,58.3,58.24,58.27,18300.0,43.0948,43.117,43.0726,43.0948,18300.0
2012-04-11 10:10:00,58.27,58.3,58.25,58.28,15300.0,43.0948,43.117,43.08,43.1022,15300.0
2012-04-11 10:15:00,58.28,58.31,58.22,58.25,34600.0,43.1022,43.1244,43.0579,43.08,34600.0
2012-04-11 10:20:00,58.26,58.26,58.16,58.16,21000.0,43.0874,43.0874,43.0135,43.0135,21000.0
2012-04-11 10:25:00,58.16,58.19,58.12,58.18,58600.0,43.0135,43.0357,42.9839,43.0283,58600.0
2012-04-11 10:30:00,58.18,58.28,58.16,58.27,65800.0,43.0283,43.1022,43.0135,43.0948,65800.0
2012-04-11 10:35:00,58.28,58.3,58.22,58.23,86300.0,43.1022,43.117,43.0579,43.0653,86300.0
2012-04-11 10:40:00,58.24,58.24,58.19,58.21,17500.0,43.0726,43.0726,43.0357,43.0505,17500.0
2012-04-11 10:45:00,58.2,58.22,58.19,58.2,28200.0,43.0431,43.0579,43.0357,43.0431,28200.0
2012-04-11 10:50:00,58.2,58.23,58.16,58.16,27200.0,43.0431,43.0653,43.0135,43.0135,27200.0
2012-04-11 10:55:00,58.16,58.21,58.14,58.17,8600.0,43.0135,43.0505,42.9987,43.0209,8600.0
2012-04-11 11:00:00,58.17,58.17,58.08,58.08,10400.0,43.0209,43.0209,42.9543,42.9543,10400.0
2012-04-11 11:05:00,58.07,58.07,58.04,58.06,13800.0,42.9469,42.9469,42.9247,42.9395,13800.0
2012-04-11 11:10:00,58.07,58.1,58.06,58.09,19400.0,42.9469,42.9691,42.9395,42.9617,19400.0
2012-04-11 11:15:00,58.09,58.1,58.07,58.1,12900.0,42.9617,42.9691,42.9469,42.9691,12900.0
2012-04-11 11:20:00,58.1,58.11,58.07,58.11,9700.0,42.9691,42.9765,42.9469,42.9765,9700.0
2012-04-11 11:25:00,58.11,58.13,58.09,58.11,11100.0,42.9765,42.9913,42.9617,42.9765,11100.0
2012-04-11 11:30:00,58.12,58.13,58.07,58.13,9500.0,42.9839,42.9913,42.9469,42.9913,9500.0
2012-04-11 11:35:00,58.13,58.15,58.11,58.12,34100.0,42.9913,43.0061,42.9765,42.9839,34100.0
2012-04-11 11:40:00,58.11,58.16,58.11,58.14,13400.0,42.9765,43.0135,42.9765,42.9987,13400.0
2012-04-11 11:45:00,58.15,58.17,58.13,58.13,11200.0,43.0061,43.0209,42.9913,42.9913,11200.0
2012-04-11 11:50:00,58.13,58.14,58.1,58.1,10800.0,42.9913,42.9987,42.9691,42.9691,10800.0
2012-04-11 11:55:00,58.11,58.12,58.09,58.11,10900.0,42.9765,42.9839,42.9617,42.9765,10900.0
2012-04-11 12:00:00,58.11,58.16,58.11,58.15,11700.0,42.9765,43.0135,42.9765,43.0061,11700.0
2012-04-11 12:05:00,58.16,58.17,58.13,58.14,13700.0,43.0135,43.0209,42.9913,42.9987,13700.0
2012-04-11 12:10:00,58.14,58.15,58.12,58.14,16300.0,42.9987,43.0061,42.9839,42.9987,16300.0
2012-04-11 12:15:00,58.15,58.16,58.12,58.14,9300.0,43.0061,43.0135,42.9839,42.9987,9300.0
2012-04-11 12:20:00,58.14,58.15,58.13,58.14,5300.0,42.9987,43.0061,42.9913,42.9987,5300.0
2012-04-11 12:25:00,58.15,58.19,58.15,58.19,10000.0,43.0061,43.0357,43.0061,43.0357,10000.0
2012-04-11 12:30:00,58.19,58.21,58.17,58.19,14000.0,43.0357,43.0505,43.0209,43.0357,14000.0
2012-04-11 12:35:00,58.18,58.21,58.18,58.21,5100.0,43.0283,43.0505,43.0283,43.0505,5100.0
2012-04-11 12:40:00,58.21,58.24,58.21,58.24,10200.0,43.0505,43.0726,43.0505,43.0726,10200.0
2012-04-11 12:45:00,58.23,58.24,58.2,58.23,11000.0,43.0653,43.0726,43.0431,43.0653,11000.0
2012-04-11 12:50:00,58.22,58.28,58.22,58.26,11800.0,43.0579,43.1022,43.0579,43.0874,11800.0
2012-04-11 12:55:00,58.27,58.3,58.25,58.3,10300.0,43.0948,43.117,43.08,43.117,10300.0
2012-04-11 13:00:00,58.3,58.3,58.23,58.25,21800.0,43.117,43.117,43.0653,43.08,21800.0
2012-04-11 13:05:00,58.25,58.27,58.24,58.26,7100.0,43.08,43.0948,43.0726,43.0874,7100.0
2012-04-11 13:10:00,58.25,58.26,58.22,58.24,13200.0,43.08,43.0874,43.0579,43.0726,13200.0
2012-04-11 13:15:00,58.24,58.26,58.24,58.26,8700.0,43.0726,43.0874,43.0726,43.0874,8700.0
2012-04-11 13:20:00,58.26,58.27,58.24,58.24,7800.0,43.0874,43.0948,43.0726,43.0726,7800.0
2012-04-11 13:25:00,58.25,58.25,58.22,58.22,10100.0,43.08,43.08,43.0579,43.0579,10100.0
2012-04-11 13:30:00,58.22,58.27,58.22,58.24,23600.0,43.0579,43.0948,43.0579,43.0726,23600.0
2012-04-11 13:35:00,58.24,58.27,58.24,58.27,11400.0,43.0726,43.0948,43.0726,43.0948,11400.0
2012-04-11 13:40:00,58.26,58.29,58.25,58.27,11800.0,43.0874,43.1096,43.08,43.0948,11800.0
2012-04-11 13:45:00,58.26,58.3,58.25,58.29,27200.0,43.0874,43.117,43.08,43.1096,27200.0
2012-04-11 13:50:00,58.29,58.32,58.26,58.29,13400.0,43.1096,43.1318,43.0874,43.1096,13400.0
2012-04-11 13:55:00,58.28,58.29,58.26,58.26,8900.0,43.1022,43.1096,43.0874,43.0874,8900.0
2012-04-11 14:00:00,58.27,58.27,58.19,58.23,32800.0,43.0948,43.0948,43.0357,43.0653,32800.0
2012-04-11 14:05:00,58.23,58.25,58.21,58.25,13500.0,43.0653,43.08,43.0505,43.08,13500.0
2012-04-11 14:10:00,58.24,58.27,58.19,58.24,25700.0,43.0726,43.0948,43.0357,43.0726,25700.0
2012-04-11 14:15:00,58.24,58.25,58.21,58.22,27600.0,43.0726,43.08,43.0505,43.0579,27600.0
2012-04-11 14:20:00,58.21,58.25,58.19,58.2,19400.0,43.0505,43.08,43.0357,43.0431,19400.0
2012-04-11 14:25:00,58.2,58.2,58.16,58.17,10800.0,43.0431,43.0431,43.0135,43.0209,10800.0
2012-04-11 14:30:00,58.18,58.19,58.09,58.1,22700.0,43.0283,43.0357,42.9617,42.9691,22700.0
2012-04-11 14:35:00,58.1,58.18,58.1,58.17,15000.0,42.9691,43.0283,42.9691,43.0209,15000.0
2012-04-11 14:40:00,58.17,58.17,58.11,58.11,10600.0,43.0209,43.0209,42.9765,42.9765,10600.0
2012-04-11 14:45:00,58.11,58.15,58.11,58.13,8100.0,42.9765,43.0061,42.9765,42.9913,8100.0
2012-04-11 14:50:00,58.12,58.13,58.09,58.1,15100.0,42.9839,42.9913,42.9617,42.9691,15100.0
2012-04-11 14:55:00,58.11,58.15,58.11,58.15,16700.0,42.9765,43.0061,42.9765,43.0061,16700.0
2012-04-11 15:00:00,58.15,58.18,58.12,58.12,20300.0,43.0061,43.0283,42.9839,42.9839,20300.0
2012-04-11 15:05:00,58.12,58.14,58.12,58.12,15300.0,42.9839,42.9987,42.9839,42.9839,15300.0
2012-04-11 15:10:00,58.13,58.15,58.06,58.06,26800.0,42.9913,43.0061,42.9395,42.9395,26800.0
2012-04-11 15:15:00,58.06,58.1,58.06,58.09,16400.0,42.9395,42.9691,42.9395,42.9617,16400.0
2012-04-11 15:20:00,58.09,58.1,58.06,58.09,23600.0,42.9617,42.9691,42.9395,42.9617,23600.0
2012-04-11 15:25:00,58.09,58.14,58.09,58.11,19000.0,42.9617,42.9987,42.9617,42.9765,19000.0
2012-04-11 15:30:00,58.11,58.17,58.11,58.17,26400.0,42.9765,43.0209,42.9765,43.0209,26400.0
2012-04-11 15:35:00,58.17,58.18,58.13,58.14,30600.0,43.0209,43.0283,42.9913,42.9987,30600.0
2012-04-11 15:40:00,58.14,58.15,58.09,58.12,38300.0,42.9987,43.0061,42.9617,42.9839,38300.0
2012-04-11 15:45:00,58.11,58.11,58.06,58.1,54600.0,42.9765,42.9765,42.9395,42.9691,54600.0
2012-04-11 15:50:00,58.09,58.17,58.09,58.16,81800.0,42.9617,43.0209,42.9617,43.0135,81800.0
2012-04-11 15:55:00,58.15,58.2,58.13,58.18,155400.0,43.0061,43.0431,42.9913,43.0283,155400.0
2012-04-12 09:30:00,58.28,58.4,58.11,58.14,22200.0,43.1022,43.191,42.9765,42.9987,22200.0
2012-04-12 09:35:00,58.2,58.29,58.13,58.13,13900.0,43.0431,43.1096,42.9913,42.9913,13900.0
2012-04-12 09:40:00,58.16,58.19,58.01,58.06,21500.0,43.0135,43.0357,42.9025,42.9395,21500.0
2012-04-12 09:45:00,58.06,58.06,57.95,58.04,31200.0,42.9395,42.9395,42.8582,42.9247,31200.0
2012-04-12 09:50:00,58.04,58.19,58.03,58.16,26900.0,42.9247,43.0357,42.9173,43.0135,26900.0
2012-04-12 09:55:00,58.17,58.27,58.17,58.21,22200.0,43.0209,43.0948,43.0209,43.0505,22200.0
2012-04-12 10:00:00,58.21,58.27,58.2,58.23,62700.0,43.0505,43.0948,43.0431,43.0653,62700.0
2012-04-12 10:05:00,58.23,58.28,58.19,58.21,38600.0,43.0653,43.1022,43.0357,43.0505,38600.0
2012-04-12 10:10:00,58.21,58.28,58.21,58.23,17000.0,43.0505,43.1022,43.0505,43.0653,17000.0
2012-04-12 10:15:00,58.23,58.31,58.23,58.31,37000.0,43.0653,43.1244,43.0653,43.1244,37000.0
2012-04-12 10:20:00,58.31,58.37,58.27,58.27,24200.0,43.1244,43.1688,43.0948,43.0948,24200.0
2012-04-12 10:25:00,58.27,58.41,58.26,58.39,61900.0,43.0948,43.1984,43.0874,43.1836,61900.0
2012-04-12 10:30:00,58.39,58.57,58.38,58.55,57700.0,43.1836,43.3167,43.1762,43.3019,57700.0
2012-04-12 10:35:00,58.55,58.72,58.55,58.7,39700.0,43.3019,43.4276,43.3019,43.4128,39700.0
2012-04-12 10:40:00,58.68,58.81,58.66,58.8,43500.0,43.3981,43.4942,43.3833,43.4868,43500.0
2012-04-12 10:45:00,58.79,58.79,58.73,58.73,32800.0,43.4794,43.4794,43.435,43.435,32800.0
2012-04-12 10:50:00,58.74,58.76,58.67,58.67,9100.0,43.4424,43.4572,43.3907,43.3907,9100.0
2012-04-12 10:55:00,58.68,58.76,58.66,58.76,12800.0,43.3981,43.4572,43.3833,43.4572,12800.0
2012-04-12 11:00:00,58.77,58.9,58.77,58.86,33100.0,43.4646,43.5608,43.4646,43.5312,33100.0
2012-04-12 11:05:00,58.87,59.04,58.87,59.02,44900.0,43.5386,43.6643,43.5386,43.6495,44900.0
2012-04-12 11:10:00,59.01,59.09,58.97,59.0,60300.0,43.6421,43.7013,43.6125,43.6347,60300.0
2012-04-12 11:15:00,58.99,59.09,58.98,59.04,33100.0,43.6273,43.7013,43.6199,43.6643,33100.0
2012-04-12 11:20:00,59.05,59.08,59.01,59.02,43400.0,43.6717,43.6939,43.6421,43.6495,43400.0
2012-04-12 11:25:00,59.02,59.11,59.0,59.07,34300.0,43.6495,43.7161,43.6347,43.6865,34300.0
2012-04-12 11:30:00,59.07,59.11,59.05,59.09,17300.0,43.6865,43.7161,43.6717,43.7013,17300.0
2012-04-12 11:35:00,59.08,59.08,59.0,59.0,15200.0,43.6939,43.6939,43.6347,43.6347,15200.0
2012-04-12 11:40:00,59.0,59.03,58.94,58.94,11000.0,43.6347,43.6569,43.5903,43.5903,11000.0
2012-04-12 11:45:00,58.94,58.94,58.8,58.81,14700.0,43.5903,43.5903,43.4868,43.4942,14700.0
2012-04-12 11:50:00,58.81,58.85,58.74,58.74,17400.0,43.4942,43.5238,43.4424,43.4424,17400.0
2012-04-12 11:55:00,58.75,58.8,58.75,58.76,15700.0,43.4498,43.4868,43.4498,43.4572,15700.0
2012-04-12 12:00:00,58.77,58.81,58.77,58.81,11800.0,43.4646,43.4942,43.4646,43.4942,11800.0
2012-04-12 12:05:00,58.82,58.83,58.77,58.77,9100.0,43.5016,43.509,43.4646,43.4646,9100.0
2012-04-12 12:10:00,58.77,58.8,58.76,58.76,6300.0,43.4646,43.4868,43.4572,43.4572,6300.0
2012-04-12 12:15:00,58.76,58.81,58.75,58.81,13400.0,43.4572,43.4942,43.4498,43.4942,13400.0
2012-04-12 12:20:00,58.8,58.83,58.78,58.81,11500.0,43.4868,43.509,43.472,43.4942,11500.0
2012-04-12 12:25:00,58.81,58.85,58.8,58.83,12500.0,43.4942,43.5238,43.4868,43.509,12500.0
2012-04-12 12:30:00,58.83,58.86,58.82,58.83,9400.0,43.509,43.5312,43.5016,43.509,9400.0
2012-04-12 12:35:00,58.84,58.85,58.83,58.83,5000.0,43.5164,43.5238,43.509,43.509,5000.0
2012-04-12 12:40:00,58.83,58.85,58.8,58.81,9900.0,43.509,43.5238,43.4868,43.4942,9900.0
2012-04-12 12:45:00,58.8,58.86,58.8,58.86,11700.0,43.4868,43.5312,43.4868,43.5312,11700.0
2012-04-12 12:50:00,58.86,58.9,58.85,58.9,11600.0,43.5312,43.5608,43.5238,43.5608,11600.0
2012-04-12 12:55:00,58.89,58.95,58.89,58.93,13300.0,43.5534,43.5977,43.5534,43.583,13300.0
2012-04-12 13:00:00,58.93,58.96,58.93,58.95,11000.0,43.583,43.6051,43.583,43.5977,11000.0
2012-04-12 13:05:00,58.94,58.98,58.92,58.97,52200.0,43.5903,43.6199,43.5756,43.6125,52200.0
2012-04-12 13:10:00,58.97,59.05,58.97,59.02,19500.0,43.6125,43.6717,43.6125,43.6495,19500.0
2012-04-12 13:15:00,59.03,59.08,59.03,59.03,18000.0,43.6569,43.6939,43.6569,43.6569,18000.0
2012-04-12 13:20:00,59.04,59.06,59.03,59.04,12100.0,43.6643,43.6791,43.6569,43.6643,12100.0
2012-04-12 13:25:00,59.04,59.04,59.01,59.01,5000.0,43.6643,43.6643,43.6421,43.6421,5000.0
2012-04-12 13:30:00,59.01,59.01,58.97,58.97,6500.0,43.6421,43.6421,43.6125,43.6125,6500.0
2012-04-12 13:35:00,58.97,58.97,58.95,58.95,8300.0,43.6125,43.6125,43.5977,43.5977,8300.0
2012-04-12 13:40:00,58.95,58.98,58.94,58.98,13500.0,43.5977,43.6199,43.5903,43.6199,13500.0
2012-04-12 13:45:00,58.98,58.98,58.94,58.96,11000.0,43.6199,43.6199,43.5903,43.6051,11000.0
2012-04-12 13:50:00,58.96,58.96,58.95,58.95,1700.0,43.6051,43.6051,43.5977,43.5977,1700.0
2012-04-12 13:55:00,58.95,58.95,58.92,58.93,23900.0,43.5977,43.5977,43.5756,43.583,23900.0
2012-04-12 14:00:00,58.93,58.93,58.84,58.84,37200.0,43.583,43.583,43.5164,43.5164,37200.0
2012-04-12 14:05:00,58.84,58.86,58.83,58.83,9800.0,43.5164,43.5312,43.509,43.509,9800.0
2012-04-12 14:10:00,58.83,58.86,58.82,58.86,15800.0,43.509,43.5312,43.5016,43.5312,15800.0
2012-04-12 14:15:00,58.87,58.97,58.87,58.96,32800.0,43.5386,43.6125,43.5386,43.6051,32800.0
2012-04-12 14:20:00,58.97,59.0,58.94,58.97,19300.0,43.6125,43.6347,43.5903,43.6125,19300.0
2012-04-12 14:25:00,58.96,58.98,58.93,58.98,24800.0,43.6051,43.6199,43.583,43.6199,24800.0
2012-04-12 14:30:00,58.98,58.98,58.91,58.93,15100.0,43.6199,43.6199,43.5682,43.583,15100.0
2012-04-12 14:35:00,58.93,58.96,58.93,58.93,11100.0,43.583,43.6051,43.583,43.583,11100.0
2012-04-12 14:40:00,58.93,58.98,58.93,58.96,12800.0,43.583,43.6199,43.583,43.6051,12800.0
2012-04-12 14:45:00,58.96,58.99,58.94,58.99,10700.0,43.6051,43.6273,43.5903,43.6273,10700.0
2012-04-12 14:50:00,58.99,59.06,58.98,59.06,13800.0,43.6273,43.6791,43.6199,43.6791,13800.0
2012-04-12 14:55:00,59.05,59.05,58.97,58.98,8600.0,43.6717,43.6717,43.6125,43.6199,8600.0
2012-04-12 15:00:00,58.98,59.0,58.96,59.0,10800.0,43.6199,43.6347,43.6051,43.6347,10800.0
2012-04-12 15:05:00,59.0,59.02,59.0,59.0,10700.0,43.6347,43.6495,43.6347,43.6347,10700.0
2012-04-12 15:10:00,59.01,59.01,58.95,58.95,12500.0,43.6421,43.6421,43.5977,43.5977,12500.0
2012-04-12 15:15:00,58.95,58.97,58.93,58.97,15600.0,43.5977,43.6125,43.583,43.6125,15600.0
2012-04-12 15:20:00,58.97,58.98,58.96,58.97,9100.0,43.6125,43.6199,43.6051,43.6125,9100.0
2012-04-12 15:25:00,58.96,59.01,58.96,59.01,18000.0,43.6051,43.6421,43.6051,43.6421,18000.0
2012-04-12 15:30:00,59.01,59.03,59.0,59.03,26600.0,43.6421,43.6569,43.6347,43.6569,26600.0
2012-04-12 15:35:00,59.03,59.12,59.02,59.12,25100.0,43.6569,43.7235,43.6495,43.7235,25100.0
2012-04-12 15:40:00,59.12,59.17,59.08,59.08,55800.0,43.7235,43.7604,43.6939,43.6939,55800.0
2012-04-12 15:45:00,59.08,59.09,59.02,59.02,75000.0,43.6939,43.7013,43.6495,43.6495,75000.0
2012-04-12 15:50:00,59.02,59.09,59.01,59.03,74200.0,43.6495,43.7013,43.6421,43.6569,74200.0
2012-04-12 15:55:00,59.04,59.09,59.02,59.09,166500.0,43.6643,43.7013,43.6495,43.7013,166500.0
2012-04-13 09:30:00,59.13,59.13,58.89,58.94,37100.0,43.7309,43.7309,43.5534,43.5903,37100.0
2012-04-13 09:35:00,58.94,59.14,58.94,59.01,25700.0,43.5903,43.7383,43.5903,43.6421,25700.0
2012-04-13 09:40:00,59.01,59.13,58.93,59.04,31800.0,43.6421,43.7309,43.583,43.6643,31800.0
2012-04-13 09:45:00,59.03,59.1,58.87,58.94,35100.0,43.6569,43.7087,43.5386,43.5903,35100.0
2012-04-13 09:50:00,58.93,59.01,58.88,58.98,19900.0,43.583,43.6421,43.546,43.6199,19900.0
2012-04-13 09:55:00,59.02,59.06,58.88,58.9,40300.0,43.6495,43.6791,43.546,43.5608,40300.0
2012-04-13 10:00:00,58.9,58.96,58.78,58.8,69700.0,43.5608,43.6051,43.472,43.4868,69700.0
2012-04-13 10:05:00,58.81,58.84,58.76,58.83,31400.0,43.4942,43.5164,43.4572,43.509,31400.0
2012-04-13 10:10:00,58.82,58.86,58.8,58.85,62800.0,43.5016,43.5312,43.4868,43.5238,62800.0
2012-04-13 10:15:00,58.84,58.84,58.71,58.72,100300.0,43.5164,43.5164,43.4202,43.4276,100300.0
2012-04-13 10:20:00,58.73,58.74,58.66,58.67,24300.0,43.435,43.4424,43.3833,43.3907,24300.0
2012-04-13 10:25:00,58.69,58.72,58.64,58.66,31200.0,43.4055,43.4276,43.3685,43.3833,31200.0
2012-04-13 10:30:00,58.66,58.67,58.59,58.62,32600.0,43.3833,43.3907,43.3315,43.3537,32600.0
2012-04-13 10:35:00,58.63,58.68,58.55,58.55,80400.0,43.3611,43.3981,43.3019,43.3019,80400.0
2012-04-13 10:40:00,58.55,58.63,58.48,58.62,40600.0,43.3019,43.3611,43.2501,43.3537,40600.0
2012-04-13 10:45:00,58.63,58.68,58.61,58.61,28700.0,43.3611,43.3981,43.3463,43.3463,28700.0
2012-04-13 10:50:00,58.61,58.61,58.58,58.58,26300.0,43.3463,43.3463,43.3241,43.3241,26300.0
2012-04-13 10:55:00,58.58,58.66,58.57,58.63,66700.0,43.3241,43.3833,43.3167,43.3611,66700.0
2012-04-13 11:00:00,58.64,58.67,58.61,58.61,18700.0,43.3685,43.3907,43.3463,43.3463,18700.0
2012-04-13 11:05:00,58.6,58.62,58.48,58.49,21300.0,43.3389,43.3537,43.2501,43.2575,21300.0
2012-04-13 11:10:00,58.49,58.49,58.41,58.47,27100.0,43.2575,43.2575,43.1984,43.2427,27100.0
2012-04-13 11:15:00,58.47,58.51,58.42,58.42,22500.0,43.2427,43.2723,43.2058,43.2058,22500.0
2012-04-13 11:20:00,58.42,58.46,58.42,58.44,23600.0,43.2058,43.2354,43.2058,43.2206,23600.0
2012-04-13 11:25:00,58.44,58.47,58.41,58.41,25200.0,43.2206,43.2427,43.1984,43.1984,25200.0
2012-04-13 11:30:00,58.4,58.51,58.39,58.49,25200.0,43.191,43.2723,43.1836,43.2575,25200.0
2012-04-13 11:35:00,58.48,58.56,58.47,58.55,17300.0,43.2501,43.3093,43.2427,43.3019,17300.0
2012-04-13 11:40:00,58.55,58.55,58.51,58.51,18700.0,43.3019,43.3019,43.2723,43.2723,18700.0
2012-04-13 11:45:00,58.51,58.54,58.49,58.51,22100.0,43.2723,43.2945,43.2575,43.2723,22100.0
2012-04-13 11:50:00,58.52,58.57,58.52,58.55,18000.0,43.2797,43.3167,43.2797,43.3019,18000.0
2012-04-13 11:55:00,58.55,58.59,58.51,58.53,57200.0,43.3019,43.3315,43.2723,43.2871,57200.0
2012-04-13 12:00:00,58.53,58.53,58.5,58.51,11200.0,43.2871,43.2871,43.2649,43.2723,11200.0
2012-04-13 12:05:00,58.51,58.51,58.46,58.47,17900.0,43.2723,43.2723,43.2354,43.2427,17900.0
2012-04-13 12:10:00,58.46,58.48,58.45,58.46,21100.0,43.2354,43.2501,43.228,43.2354,21100.0
2012-04-13 12:15:00,58.46,58.48,58.42,58.43,13300.0,43.2354,43.2501,43.2058,43.2132,13300.0
2012-04-13 12:20:00,58.44,58.45,58.4,58.41,19800.0,43.2206,43.228,43.191,43.1984,19800.0
2012-04-13 12:25:00,58.41,58.41,58.37,58.38,18500.0,43.1984,43.1984,43.1688,43.1762,18500.0
2012-04-13 12:30:00,58.37,58.49,58.36,58.49,16900.0,43.1688,43.2575,43.1614,43.2575,16900.0
2012-04-13 12:35:00,58.49,58.51,58.49,58.5,10000.0,43.2575,43.2723,43.2575,43.2649,10000.0
2012-04-13 12:40:00,58.5,58.57,58.48,58.55,24900.0,43.2649,43.3167,43.2501,43.3019,24900.0
2012-04-13 12:45:00,58.56,58.61,58.56,58.61,24700.0,43.3093,43.3463,43.3093,43.3463,24700.0
2012-04-13 12:50:00,58.6,58.62,58.56,58.57,14500.0,43.3389,43.3537,43.3093,43.3167,14500.0
2012-04-13 12:55:00,58.57,58.63,58.57,58.6,28100.0,43.3167,43.3611,43.3167,43.3389,28100.0
2012-04-13 13:00:00,58.6,58.6,58.56,58.59,9300.0,43.3389,43.3389,43.3093,43.3315,9300.0
2012-04-13 13:05:00,58.59,58.6,58.58,58.6,7500.0,43.3315,43.3389,43.3241,43.3389,7500.0
2012-04-13 13:10:00,58.6,58.62,58.59,58.62,10000.0,43.3389,43.3537,43.3315,43.3537,10000.0
2012-04-13 13:15:00,58.63,58.63,58.56,58.56,16400.0,43.3611,43.3611,43.3093,43.3093,16400.0
2012-04-13 13:20:00,58.56,58.58,58.52,58.57,15500.0,43.3093,43.3241,43.2797,43.3167,15500.0
2012-04-13 13:25:00,58.57,58.59,58.55,58.56,11200.0,43.3167,43.3315,43.3019,43.3093,11200.0
2012-04-13 13:30:00,58.56,58.56,58.53,58.55,13400.0,43.3093,43.3093,43.2871,43.3019,13400.0
2012-04-13 13:35:00,58.55,58.56,58.52,58.56,21200.0,43.3019,43.3093,43.2797,43.3093,21200.0
2012-04-13 13:40:00,58.56,58.57,58.52,58.55,25000.0,43.3093,43.3167,43.2797,43.3019,25000.0
2012-04-13 13:45:00,58.55,58.55,58.51,58.54,34700.0,43.3019,43.3019,43.2723,43.2945,34700.0
2012-04-13 13:50:00,58.54,58.54,58.51,58.52,8900.0,43.2945,43.2945,43.2723,43.2797,8900.0
2012-04-13 13:55:00,58.52,58.52,58.44,58.44,17500.0,43.2797,43.2797,43.2206,43.2206,17500.0
2012-04-13 14:00:00,58.45,58.47,58.4,58.41,23700.0,43.228,43.2427,43.191,43.1984,23700.0
2012-04-13 14:05:00,58.41,58.42,58.35,58.41,16900.0,43.1984,43.2058,43.154,43.1984,16900.0
2012-04-13 14:10:00,58.4,58.46,58.4,58.45,16400.0,43.191,43.2354,43.191,43.228,16400.0
2012-04-13 14:15:00,58.44,58.45,58.39,58.42,19400.0,43.2206,43.228,43.1836,43.2058,19400.0
2012-04-13 14:20:00,58.42,58.49,58.42,58.49,17600.0,43.2058,43.2575,43.2058,43.2575,17600.0
2012-04-13 14:25:00,58.49,58.5,58.42,58.45,21700.0,43.2575,43.2649,43.2058,43.228,21700.0
2012-04-13 14:30:00,58.45,58.49,58.45,58.47,11700.0,43.228,43.2575,43.228,43.2427,11700.0
2012-04-13 14:35:00,58.47,58.49,58.43,58.44,43300.0,43.2427,43.2575,43.2132,43.2206,43300.0
2012-04-13 14:40:00,58.43,58.46,58.43,58.44,16400.0,43.2132,43.2354,43.2132,43.2206,16400.0
2012-04-13 14:45:00,58.45,58.49,58.45,58.46,21100.0,43.228,43.2575,43.228,43.2354,21100.0
2012-04-13 14:50:00,58.45,58.47,58.44,58.46,20800.0,43.228,43.2427,43.2206,43.2354,20800.0
2012-04-13 14:55:00,58.46,58.46,58.4,58.42,23500.0,43.2354,43.2354,43.191,43.2058,23500.0
2012-04-13 15:00:00,58.41,58.43,58.4,58.43,13700.0,43.1984,43.2132,43.191,43.2132,13700.0
2012-04-13 15:05:00,58.43,58.47,58.42,58.47,20300.0,43.2132,43.2427,43.2058,43.2427,20300.0
2012-04-13 15:10:00,58.47,58.48,58.45,58.47,76700.0,43.2427,43.2501,43.228,43.2427,76700.0
2012-04-13 15:15:00,58.47,58.48,58.45,58.48,19000.0,43.2427,43.2501,43.228,43.2501,19000.0
2012-04-13 15:20:00,58.48,58.49,58.42,58.44,19000.0,43.2501,43.2575,43.2058,43.2206,19000.0
2012-04-13 15:25:00,58.43,58.44,58.33,58.33,23000.0,43.2132,43.2206,43.1392,43.1392,23000.0
2012-04-13 15:30:00,58.34,58.36,58.27,58.27,39300.0,43.1466,43.1614,43.0948,43.0948,39300.0
2012-04-13 15:35:00,58.27,58.27,58.18,58.18,53900.0,43.0948,43.0948,43.0283,43.0283,53900.0
2012-04-13 15:40:00,58.18,58.27,58.18,58.27,54100.0,43.0283,43.0948,43.0283,43.0948,54100.0
2012-04-13 15:45:00,58.26,58.28,58.16,58.2,104900.0,43.0874,43.1022,43.0135,43.0431,104900.0
2012-04-13 15:50:00,58.19,58.23,58.16,58.18,96800.0,43.0357,43.0653,43.0135,43.0283,96800.0
2012-04-13 15:55:00,58.17,58.21,58.11,58.13,214600.0,43.0209,43.0505,42.9765,42.9913,214600.0
2012-04-16 09:30:00,58.44,58.77,58.44,58.72,33100.0,43.2206,43.4646,43.2206,43.4276,33100.0
2012-04-16 09:35:00,58.71,58.87,58.65,58.87,22500.0,43.4202,43.5386,43.3759,43.5386,22500.0
2012-04-16 09:40:00,58.84,58.94,58.84,58.87,23200.0,43.5164,43.5903,43.5164,43.5386,23200.0
2012-04-16 09:45:00,58.87,59.12,58.87,59.08,37600.0,43.5386,43.7235,43.5386,43.6939,37600.0
2012-04-16 09:50:00,59.1,59.2,59.03,59.2,50400.0,43.7087,43.7826,43.6569,43.7826,50400.0
2012-04-16 09:55:00,59.17,59.19,59.01,59.02,49100.0,43.7604,43.7752,43.6421,43.6495,49100.0
2012-04-16 10:00:00,59.02,59.04,58.92,58.97,48400.0,43.6495,43.6643,43.5756,43.6125,48400.0
2012-04-16 10:05:00,58.96,59.14,58.96,59.13,33700.0,43.6051,43.7383,43.6051,43.7309,33700.0
2012-04-16 10:10:00,59.13,59.13,58.77,58.82,34100.0,43.7309,43.7309,43.4646,43.5016,34100.0
2012-04-16 10:15:00,58.81,58.84,58.64,58.75,26500.0,43.4942,43.5164,43.3685,43.4498,26500.0
2012-04-16 10:20:00,58.75,58.79,58.62,58.66,18300.0,43.4498,43.4794,43.3537,43.3833,18300.0
2012-04-16 10:25:00,58.65,58.73,58.6,58.66,21100.0,43.3759,43.435,43.3389,43.3833,21100.0
2012-04-16 10:30:00,58.65,58.7,58.62,58.68,22500.0,43.3759,43.4128,43.3537,43.3981,22500.0
2012-04-16 10:35:00,58.67,58.71,58.53,58.53,30100.0,43.3907,43.4202,43.2871,43.2871,30100.0
2012-04-16 10:40:00,58.53,58.75,58.53,58.71,45100.0,43.2871,43.4498,43.2871,43.4202,45100.0
2012-04-16 10:45:00,58.71,58.79,58.69,58.79,13200.0,43.4202,43.4794,43.4055,43.4794,13200.0
2012-04-16 10:50:00,58.8,58.8,58.75,58.79,10300.0,43.4868,43.4868,43.4498,43.4794,10300.0
2012-04-16 10:55:00,58.78,58.81,58.72,58.72,8900.0,43.472,43.4942,43.4276,43.4276,8900.0
2012-04-16 11:00:00,58.72,58.75,58.7,58.71,10100.0,43.4276,43.4498,43.4128,43.4202,10100.0
2012-04-16 11:05:00,58.71,58.85,58.69,58.85,26200.0,43.4202,43.5238,43.4055,43.5238,26200.0
2012-04-16 11:10:00,58.86,58.89,58.83,58.86,14700.0,43.5312,43.5534,43.509,43.5312,14700.0
2012-04-16 11:15:00,58.86,58.87,58.82,58.85,36000.0,43.5312,43.5386,43.5016,43.5238,36000.0
2012-04-16 11:20:00,58.86,58.88,58.84,58.85,11900.0,43.5312,43.546,43.5164,43.5238,11900.0
2012-04-16 11:25:00,58.85,58.87,58.79,58.82,11000.0,43.5238,43.5386,43.4794,43.5016,11000.0
2012-04-16 11:30:00,58.82,58.82,58.73,58.73,20600.0,43.5016,43.5016,43.435,43.435,20600.0
2012-04-16 11:35:00,58.72,58.76,58.69,58.76,13900.0,43.4276,43.4572,43.4055,43.4572,13900.0
2012-04-16 11:40:00,58.75,58.78,58.73,58.77,14000.0,43.4498,43.472,43.435,43.4646,14000.0
2012-04-16 11:45:00,58.77,58.8,58.75,58.76,32900.0,43.4646,43.4868,43.4498,43.4572,32900.0
2012-04-16 11:50:00,58.76,58.8,58.7,58.72,14800.0,43.4572,43.4868,43.4128,43.4276,14800.0
2012-04-16 11:55:00,58.73,58.73,58.68,58.69,13900.0,43.435,43.435,43.3981,43.4055,13900.0
2012-04-16 12:00:00,58.68,58.81,58.68,58.8,14700.0,43.3981,43.4942,43.3981,43.4868,14700.0
2012-04-16 12:05:00,58.79,58.8,58.71,58.71,8300.0,43.4794,43.4868,43.4202,43.4202,8300.0
2012-04-16 12:10:00,58.71,58.74,58.7,58.71,9000.0,43.4202,43.4424,43.4128,43.4202,9000.0
2012-04-16 12:15:00,58.72,58.75,58.71,58.73,18400.0,43.4276,43.4498,43.4202,43.435,18400.0
2012-04-16 12:20:00,58.73,58.74,58.69,58.7,13800.0,43.435,43.4424,43.4055,43.4128,13800.0
2012-04-16 12:25:00,58.71,58.79,58.71,58.76,15200.0,43.4202,43.4794,43.4202,43.4572,15200.0
2012-04-16 12:30:00,58.75,58.79,58.74,58.74,13600.0,43.4498,43.4794,43.4424,43.4424,13600.0
2012-04-16 12:35:00,58.74,58.78,58.7,58.78,9400.0,43.4424,43.472,43.4128,43.472,9400.0
2012-04-16 12:40:00,58.79,58.85,58.76,58.8,12200.0,43.4794,43.5238,43.4572,43.4868,12200.0
2012-04-16 12:45:00,58.8,58.87,58.8,58.83,22000.0,43.4868,43.5386,43.4868,43.509,22000.0
2012-04-16 12:50:00,58.84,58.86,58.76,58.76,49400.0,43.5164,43.5312,43.4572,43.4572,49400.0
2012-04-16 12:55:00,58.77,58.89,58.75,58.88,26400.0,43.4646,43.5534,43.4498,43.546,26400.0
2012-04-16 13:00:00,58.87,58.88,58.83,58.86,10700.0,43.5386,43.546,43.509,43.5312,10700.0
2012-04-16 13:05:00,58.85,58.87,58.83,58.86,9900.0,43.5238,43.5386,43.509,43.5312,9900.0
2012-04-16 13:10:00,58.86,58.88,58.85,58.86,8800.0,43.5312,43.546,43.5238,43.5312,8800.0
2012-04-16 13:15:00,58.86,58.89,58.85,58.87,19800.0,43.5312,43.5534,43.5238,43.5386,19800.0
2012-04-16 13:20:00,58.89,58.93,58.87,58.92,16700.0,43.5534,43.583,43.5386,43.5756,16700.0
2012-04-16 13:25:00,58.91,58.96,58.88,58.92,31400.0,43.5682,43.6051,43.546,43.5756,31400.0
2012-04-16 13:30:00,58.91,58.93,58.88,58.93,18200.0,43.5682,43.583,43.546,43.583,18200.0
2012-04-16 13:35:00,58.95,59.01,58.94,59.01,14900.0,43.5977,43.6421,43.5903,43.6421,14900.0
2012-04-16 13:40:00,59.0,59.1,59.0,59.09,29200.0,43.6347,43.7087,43.6347,43.7013,29200.0
2012-04-16 13:45:00,59.09,59.15,59.09,59.12,33400.0,43.7013,43.7457,43.7013,43.7235,33400.0
2012-04-16 13:50:00,59.12,59.15,59.1,59.13,11600.0,43.7235,43.7457,43.7087,43.7309,11600.0
2012-04-16 13:55:00,59.12,59.22,59.12,59.19,34800.0,43.7235,43.7974,43.7235,43.7752,34800.0
2012-04-16 14:00:00,59.19,59.25,59.16,59.19,29800.0,43.7752,43.8196,43.7531,43.7752,29800.0
2012-04-16 14:05:00,59.19,59.2,59.16,59.18,45300.0,43.7752,43.7826,43.7531,43.7678,45300.0
2012-04-16 14:10:00,59.17,59.24,59.16,59.23,26000.0,43.7604,43.8122,43.7531,43.8048,26000.0
2012-04-16 14:15:00,59.24,59.25,59.22,59.23,12800.0,43.8122,43.8196,43.7974,43.8048,12800.0
2012-04-16 14:20:00,59.23,59.23,59.12,59.14,52400.0,43.8048,43.8048,43.7235,43.7383,52400.0
2012-04-16 14:25:00,59.14,59.14,59.08,59.1,118600.0,43.7383,43.7383,43.6939,43.7087,118600.0
2012-04-16 14:30:00,59.1,59.19,59.1,59.19,32500.0,43.7087,43.7752,43.7087,43.7752,32500.0
2012-04-16 14:35:00,59.19,59.19,59.09,59.1,31100.0,43.7752,43.7752,43.7013,43.7087,31100.0
2012-04-16 14:40:00,59.09,59.12,59.07,59.09,13700.0,43.7013,43.7235,43.6865,43.7013,13700.0
2012-04-16 14:45:00,59.1,59.12,59.1,59.12,13200.0,43.7087,43.7235,43.7087,43.7235,13200.0
2012-04-16 14:50:00,59.11,59.13,59.07,59.1,43500.0,43.7161,43.7309,43.6865,43.7087,43500.0
2012-04-16 14:55:00,59.09,59.12,59.06,59.11,18400.0,43.7013,43.7235,43.6791,43.7161,18400.0
2012-04-16 15:00:00,59.11,59.18,59.11,59.18,44300.0,43.7161,43.7678,43.7161,43.7678,44300.0
2012-04-16 15:05:00,59.18,59.24,59.15,59.23,49700.0,43.7678,43.8122,43.7457,43.8048,49700.0
2012-04-16 15:10:00,59.22,59.22,59.19,59.2,20000.0,43.7974,43.7974,43.7752,43.7826,20000.0
2012-04-16 15:15:00,59.2,59.23,59.2,59.22,19800.0,43.7826,43.8048,43.7826,43.7974,19800.0
2012-04-16 15:20:00,59.22,59.24,59.21,59.22,24200.0,43.7974,43.8122,43.79,43.7974,24200.0
2012-04-16 15:25:00,59.21,59.26,59.18,59.25,26600.0,43.79,43.827,43.7678,43.8196,26600.0
2012-04-16 15:30:00,59.25,59.35,59.25,59.3,48400.0,43.8196,43.8936,43.8196,43.8566,48400.0
2012-04-16 15:35:00,59.3,59.35,59.29,59.34,42900.0,43.8566,43.8936,43.8492,43.8862,42900.0
2012-04-16 15:40:00,59.34,59.34,59.27,59.28,54800.0,43.8862,43.8862,43.8344,43.8418,54800.0
2012-04-16 15:45:00,59.29,59.32,59.19,59.2,80400.0,43.8492,43.8714,43.7752,43.7826,80400.0
2012-04-16 15:50:00,59.21,59.23,59.16,59.19,102300.0,43.79,43.8048,43.7531,43.7752,102300.0
2012-04-16 15:55:00,59.18,59.22,59.16,59.16,131400.0,43.7678,43.7974,43.7531,43.7531,131400.0
2012-04-17 09:30:00,59.9,60.98,59.76,60.66,283500.0,44.3003,45.0991,44.1968,44.8624,283500.0
2012-04-17 09:35:00,60.67,60.67,59.87,60.09,195100.0,44.8698,44.8698,44.2781,44.4409,195100.0
2012-04-17 09:40:00,60.09,60.17,59.83,59.9,83000.0,44.4409,44.5,44.2486,44.3003,83000.0
2012-04-17 09:45:00,59.85,60.14,59.76,60.12,96200.0,44.2634,44.4778,44.1968,44.463,96200.0
2012-04-17 09:50:00,60.11,60.12,59.92,59.97,70700.0,44.4556,44.463,44.3151,44.3521,70700.0
2012-04-17 09:55:00,59.97,59.98,59.82,59.82,53400.0,44.3521,44.3595,44.2412,44.2412,53400.0
2012-04-17 10:00:00,59.81,59.94,59.66,59.94,80900.0,44.2338,44.3299,44.1228,44.3299,80900.0
2012-04-17 10:05:00,59.95,59.97,59.85,59.91,54100.0,44.3373,44.3521,44.2634,44.3077,54100.0
2012-04-17 10:10:00,59.91,60.03,59.88,60.02,52100.0,44.3077,44.3965,44.2855,44.3891,52100.0
2012-04-17 10:15:00,60.0,60.0,59.86,59.98,51500.0,44.3743,44.3743,44.2708,44.3595,51500.0
2012-04-17 10:20:00,59.98,60.1,59.95,60.1,53200.0,44.3595,44.4482,44.3373,44.4482,53200.0
2012-04-17 10:25:00,60.1,60.11,59.96,59.96,32000.0,44.4482,44.4556,44.3447,44.3447,32000.0
2012-04-17 10:30:00,59.96,60.02,59.94,59.94,24600.0,44.3447,44.3891,44.3299,44.3299,24600.0
2012-04-17 10:35:00,59.95,60.02,59.92,59.94,23100.0,44.3373,44.3891,44.3151,44.3299,23100.0
2012-04-17 10:40:00,59.94,60.0,59.91,59.96,25800.0,44.3299,44.3743,44.3077,44.3447,25800.0
2012-04-17 10:45:00,59.97,60.05,59.95,60.01,24100.0,44.3521,44.4113,44.3373,44.3817,24100.0
2012-04-17 10:50:00,60.01,60.07,60.01,60.03,16100.0,44.3817,44.4261,44.3817,44.3965,16100.0
2012-04-17 10:55:00,60.03,60.14,60.03,60.13,43200.0,44.3965,44.4778,44.3965,44.4704,43200.0
2012-04-17 11:00:00,60.13,60.21,60.11,60.14,56100.0,44.4704,44.5296,44.4556,44.4778,56100.0
2012-04-17 11:05:00,60.14,60.19,60.11,60.14,34200.0,44.4778,44.5148,44.4556,44.4778,34200.0
2012-04-17 11:10:00,60.14,60.21,60.14,60.21,15900.0,44.4778,44.5296,44.4778,44.5296,15900.0
2012-04-17 11:15:00,60.21,60.24,60.17,60.18,29300.0,44.5296,44.5518,44.5,44.5074,29300.0
2012-04-17 11:20:00,60.17,60.2,60.15,60.15,31000.0,44.5,44.5222,44.4852,44.4852,31000.0
2012-04-17 11:25:00,60.15,60.16,60.04,60.04,22300.0,44.4852,44.4926,44.4039,44.4039,22300.0
2012-04-17 11:30:00,60.04,60.1,60.04,60.08,29700.0,44.4039,44.4482,44.4039,44.4335,29700.0
2012-04-17 11:35:00,60.08,60.09,60.05,60.05,17000.0,44.4335,44.4409,44.4113,44.4113,17000.0
2012-04-17 11:40:00,60.05,60.05,59.97,59.97,15000.0,44.4113,44.4113,44.3521,44.3521,15000.0
2012-04-17 11:45:00,59.98,59.98,59.94,59.96,52700.0,44.3595,44.3595,44.3299,44.3447,52700.0
2012-04-17 11:50:00,59.96,59.99,59.96,59.99,13800.0,44.3447,44.3669,44.3447,44.3669,13800.0
2012-04-17 11:55:00,59.98,59.99,59.93,59.93,11700.0,44.3595,44.3669,44.3225,44.3225,11700.0
2012-04-17 12:00:00,59.94,59.98,59.93,59.96,64800.0,44.3299,44.3595,44.3225,44.3447,64800.0
2012-04-17 12:05:00,59.95,59.95,59.84,59.9,19700.0,44.3373,44.3373,44.256,44.3003,19700.0
2012-04-17 12:10:00,59.9,59.94,59.89,59.9,35000.0,44.3003,44.3299,44.2929,44.3003,35000.0
2012-04-17 12:15:00,59.9,59.91,59.88,59.9,17800.0,44.3003,44.3077,44.2855,44.3003,17800.0
2012-04-17 12:20:00,59.89,59.95,59.86,59.93,47400.0,44.2929,44.3373,44.2708,44.3225,47400.0
2012-04-17 12:25:00,59.93,60.0,59.88,59.97,127100.0,44.3225,44.3743,44.2855,44.3521,127100.0
2012-04-17 12:30:00,59.97,60.11,59.96,60.09,46600.0,44.3521,44.4556,44.3447,44.4409,46600.0
2012-04-17 12:35:00,60.09,60.11,60.07,60.08,14000.0,44.4409,44.4556,44.4261,44.4335,14000.0
2012-04-17 12:40:00,60.08,60.1,60.07,60.1,10800.0,44.4335,44.4482,44.4261,44.4482,10800.0
2012-04-17 12:45:00,60.1,60.14,60.1,60.14,12900.0,44.4482,44.4778,44.4482,44.4778,12900.0
2012-04-17 12:50:00,60.13,60.2,60.13,60.19,26800.0,44.4704,44.5222,44.4704,44.5148,26800.0
2012-04-17 12:55:00,60.19,60.19,60.14,60.19,12300.0,44.5148,44.5148,44.4778,44.5148,12300.0
2012-04-17 13:00:00,60.19,60.21,60.15,60.19,23900.0,44.5148,44.5296,44.4852,44.5148,23900.0
2012-04-17 13:05:00,60.19,60.2,60.18,60.18,27900.0,44.5148,44.5222,44.5074,44.5074,27900.0
2012-04-17 13:10:00,60.18,60.19,60.17,60.17,6600.0,44.5074,44.5148,44.5,44.5,6600.0
2012-04-17 13:15:00,60.17,60.19,60.15,60.18,27000.0,44.5,44.5148,44.4852,44.5074,27000.0
2012-04-17 13:20:00,60.18,60.22,60.16,60.21,42400.0,44.5074,44.537,44.4926,44.5296,42400.0
2012-04-17 13:25:00,60.21,60.22,60.2,60.21,18000.0,44.5296,44.537,44.5222,44.5296,18000.0
2012-04-17 13:30:00,60.21,60.22,60.18,60.18,8300.0,44.5296,44.537,44.5074,44.5074,8300.0
2012-04-17 13:35:00,60.18,60.19,60.15,60.16,19200.0,44.5074,44.5148,44.4852,44.4926,19200.0
2012-04-17 13:40:00,60.16,60.18,60.15,60.15,20200.0,44.4926,44.5074,44.4852,44.4852,20200.0
2012-04-17 13:45:00,60.15,60.18,60.15,60.17,15000.0,44.4852,44.5074,44.4852,44.5,15000.0
2012-04-17 13:50:00,60.17,60.18,60.14,60.16,16800.0,44.5,44.5074,44.4778,44.4926,16800.0
2012-04-17 13:55:00,60.15,60.18,60.13,60.14,29600.0,44.4852,44.5074,44.4704,44.4778,29600.0
2012-04-17 14:00:00,60.14,60.16,60.12,60.15,21900.0,44.4778,44.4926,44.463,44.4852,21900.0
2012-04-17 14:05:00,60.15,60.2,60.15,60.17,44600.0,44.4852,44.5222,44.4852,44.5,44600.0
2012-04-17 14:10:00,60.17,60.18,60.16,60.17,23400.0,44.5,44.5074,44.4926,44.5,23400.0
2012-04-17 14:15:00,60.17,60.2,60.15,60.17,34500.0,44.5,44.5222,44.4852,44.5,34500.0
2012-04-17 14:20:00,60.17,60.17,60.1,60.1,26400.0,44.5,44.5,44.4482,44.4482,26400.0
2012-04-17 14:25:00,60.1,60.11,60.08,60.09,31700.0,44.4482,44.4556,44.4335,44.4409,31700.0
2012-04-17 14:30:00,60.08,60.16,60.08,60.16,37200.0,44.4335,44.4926,44.4335,44.4926,37200.0
2012-04-17 14:35:00,60.16,60.18,60.15,60.17,26700.0,44.4926,44.5074,44.4852,44.5,26700.0
2012-04-17 14:40:00,60.17,60.19,60.17,60.18,29900.0,44.5,44.5148,44.5,44.5074,29900.0
2012-04-17 14:45:00,60.18,60.18,60.11,60.11,25600.0,44.5074,44.5074,44.4556,44.4556,25600.0
2012-04-17 14:50:00,60.11,60.11,60.07,60.07,33700.0,44.4556,44.4556,44.4261,44.4261,33700.0
2012-04-17 14:55:00,60.07,60.12,60.05,60.12,29500.0,44.4261,44.463,44.4113,44.463,29500.0
2012-04-17 15:00:00,60.11,60.14,60.11,60.14,26100.0,44.4556,44.4778,44.4556,44.4778,26100.0
2012-04-17 15:05:00,60.14,60.14,60.1,60.1,23000.0,44.4778,44.4778,44.4482,44.4482,23000.0
2012-04-17 15:10:00,60.11,60.11,60.06,60.07,38700.0,44.4556,44.4556,44.4187,44.4261,38700.0
2012-04-17 15:15:00,60.07,60.12,60.06,60.11,31800.0,44.4261,44.463,44.4187,44.4556,31800.0
2012-04-17 15:20:00,60.11,60.13,60.1,60.12,37400.0,44.4556,44.4704,44.4482,44.463,37400.0
2012-04-17 15:25:00,60.13,60.13,60.08,60.1,88800.0,44.4704,44.4704,44.4335,44.4482,88800.0
2012-04-17 15:30:00,60.1,60.11,60.07,60.08,56900.0,44.4482,44.4556,44.4261,44.4335,56900.0
2012-04-17 15:35:00,60.09,60.09,60.03,60.04,54400.0,44.4409,44.4409,44.3965,44.4039,54400.0
2012-04-17 15:40:00,60.05,60.05,59.98,60.05,74500.0,44.4113,44.4113,44.3595,44.4113,74500.0
2012-04-17 15:45:00,60.05,60.1,59.97,59.98,74200.0,44.4113,44.4482,44.3521,44.3595,74200.0
2012-04-17 15:50:00,59.98,60.05,59.98,60.02,189300.0,44.3595,44.4113,44.3595,44.3891,189300.0
2012-04-17 15:55:00,60.01,60.04,59.98,59.99,182800.0,44.3817,44.4039,44.3595,44.3669,182800.0
2012-04-18 09:30:00,60.0,60.11,59.69,59.92,59300.0,44.3743,44.4556,44.145,44.3151,59300.0
2012-04-18 09:35:00,59.94,59.96,59.78,59.92,46700.0,44.3299,44.3447,44.2116,44.3151,46700.0
2012-04-18 09:40:00,59.94,59.99,59.83,59.86,50500.0,44.3299,44.3669,44.2486,44.2708,50500.0
2012-04-18 09:45:00,59.86,59.9,59.74,59.84,33100.0,44.2708,44.3003,44.182,44.256,33100.0
2012-04-18 09:50:00,59.84,60.02,59.8,60.02,33200.0,44.256,44.3891,44.2264,44.3891,33200.0
2012-04-18 09:55:00,60.02,60.18,60.02,60.18,30000.0,44.3891,44.5074,44.3891,44.5074,30000.0
2012-04-18 10:00:00,60.17,60.18,60.02,60.07,33000.0,44.5,44.5074,44.3891,44.4261,33000.0
2012-04-18 10:05:00,60.08,60.12,60.07,60.11,34600.0,44.4335,44.463,44.4261,44.4556,34600.0
2012-04-18 10:10:00,60.12,60.18,60.02,60.07,34500.0,44.463,44.5074,44.3891,44.4261,34500.0
2012-04-18 10:15:00,60.06,60.09,60.03,60.04,21200.0,44.4187,44.4409,44.3965,44.4039,21200.0
2012-04-18 10:20:00,60.04,60.04,59.92,59.92,17900.0,44.4039,44.4039,44.3151,44.3151,17900.0
2012-04-18 10:25:00,59.91,59.91,59.85,59.87,20800.0,44.3077,44.3077,44.2634,44.2781,20800.0
2012-04-18 10:30:00,59.87,59.94,59.86,59.94,23100.0,44.2781,44.3299,44.2708,44.3299,23100.0
2012-04-18 10:35:00,59.94,59.99,59.94,59.96,18900.0,44.3299,44.3669,44.3299,44.3447,18900.0
2012-04-18 10:40:00,59.96,59.98,59.93,59.96,13400.0,44.3447,44.3595,44.3225,44.3447,13400.0
2012-04-18 10:45:00,59.96,59.99,59.95,59.97,17600.0,44.3447,44.3669,44.3373,44.3521,17600.0
2012-04-18 10:50:00,59.96,59.97,59.85,59.87,17300.0,44.3447,44.3521,44.2634,44.2781,17300.0
2012-04-18 10:55:00,59.87,59.87,59.82,59.86,12200.0,44.2781,44.2781,44.2412,44.2708,12200.0
2012-04-18 11:00:00,59.86,59.88,59.82,59.84,17800.0,44.2708,44.2855,44.2412,44.256,17800.0
2012-04-18 11:05:00,59.85,59.85,59.68,59.74,32900.0,44.2634,44.2634,44.1376,44.182,32900.0
2012-04-18 11:10:00,59.76,59.76,59.65,59.71,21000.0,44.1968,44.1968,44.1154,44.1598,21000.0
2012-04-18 11:15:00,59.7,59.71,59.64,59.71,20300.0,44.1524,44.1598,44.108,44.1598,20300.0
2012-04-18 11:20:00,59.72,59.76,59.7,59.73,14500.0,44.1672,44.1968,44.1524,44.1746,14500.0
2012-04-18 11:25:00,59.73,59.77,59.7,59.71,21600.0,44.1746,44.2042,44.1524,44.1598,21600.0
2012-04-18 11:30:00,59.72,59.79,59.72,59.78,56600.0,44.1672,44.219,44.1672,44.2116,56600.0
2012-04-18 11:35:00,59.79,59.81,59.75,59.79,14500.0,44.219,44.2338,44.1894,44.219,14500.0
2012-04-18 11:40:00,59.79,59.81,59.73,59.75,24900.0,44.219,44.2338,44.1746,44.1894,24900.0
2012-04-18 11:45:00,59.75,59.89,59.69,59.89,62800.0,44.1894,44.2929,44.145,44.2929,62800.0
2012-04-18 11:50:00,59.89,59.91,59.84,59.91,13600.0,44.2929,44.3077,44.256,44.3077,13600.0
2012-04-18 11:55:00,59.91,59.95,59.9,59.9,14800.0,44.3077,44.3373,44.3003,44.3003,14800.0
2012-04-18 12:00:00,59.9,59.93,59.9,59.93,7900.0,44.3003,44.3225,44.3003,44.3225,7900.0
2012-04-18 12:05:00,59.92,59.93,59.86,59.88,12900.0,44.3151,44.3225,44.2708,44.2855,12900.0
2012-04-18 12:10:00,59.88,59.89,59.85,59.87,12000.0,44.2855,44.2929,44.2634,44.2781,12000.0
2012-04-18 12:15:00,59.88,59.88,59.85,59.85,5800.0,44.2855,44.2855,44.2634,44.2634,5800.0
2012-04-18 12:20:00,59.85,59.88,59.81,59.86,12000.0,44.2634,44.2855,44.2338,44.2708,12000.0
2012-04-18 12:25:00,59.85,59.86,59.78,59.78,7100.0,44.2634,44.2708,44.2116,44.2116,7100.0
2012-04-18 12:30:00,59.78,59.78,59.73,59.73,12600.0,44.2116,44.2116,44.1746,44.1746,12600.0
2012-04-18 12:35:00,59.74,59.75,59.73,59.73,8600.0,44.182,44.1894,44.1746,44.1746,8600.0
2012-04-18 12:40:00,59.74,59.75,59.73,59.74,4100.0,44.182,44.1894,44.1746,44.182,4100.0
2012-04-18 12:45:00,59.74,59.75,59.66,59.67,17900.0,44.182,44.1894,44.1228,44.1302,17900.0
2012-04-18 12:50:00,59.67,59.71,59.66,59.66,14100.0,44.1302,44.1598,44.1228,44.1228,14100.0
2012-04-18 12:55:00,59.67,59.69,59.66,59.69,9400.0,44.1302,44.145,44.1228,44.145,9400.0
2012-04-18 13:00:00,59.68,59.7,59.67,59.68,13400.0,44.1376,44.1524,44.1302,44.1376,13400.0
2012-04-18 13:05:00,59.68,59.69,59.67,59.67,10700.0,44.1376,44.145,44.1302,44.1302,10700.0
2012-04-18 13:10:00,59.68,59.68,59.67,59.68,8900.0,44.1376,44.1376,44.1302,44.1376,8900.0
2012-04-18 13:15:00,59.68,59.68,59.58,59.59,28300.0,44.1376,44.1376,44.0637,44.0711,28300.0
2012-04-18 13:20:00,59.58,59.61,59.58,59.61,10600.0,44.0637,44.0859,44.0637,44.0859,10600.0
2012-04-18 13:25:00,59.6,59.61,59.54,59.54,17900.0,44.0785,44.0859,44.0341,44.0341,17900.0
2012-04-18 13:30:00,59.54,59.59,59.52,59.55,20400.0,44.0341,44.0711,44.0193,44.0415,20400.0
2012-04-18 13:35:00,59.54,59.54,59.48,59.48,10000.0,44.0341,44.0341,43.9897,43.9897,10000.0
2012-04-18 13:40:00,59.48,59.51,59.45,59.48,22600.0,43.9897,44.0119,43.9675,43.9897,22600.0
2012-04-18 13:45:00,59.48,59.49,59.46,59.49,12700.0,43.9897,43.9971,43.9749,43.9971,12700.0
2012-04-18 13:50:00,59.49,59.53,59.48,59.53,10800.0,43.9971,44.0267,43.9897,44.0267,10800.0
2012-04-18 13:55:00,59.53,59.53,59.4,59.44,31100.0,44.0267,44.0267,43.9305,43.9601,31100.0
2012-04-18 14:00:00,59.43,59.46,59.42,59.46,14400.0,43.9527,43.9749,43.9453,43.9749,14400.0
2012-04-18 14:05:00,59.46,59.47,59.46,59.47,16300.0,43.9749,43.9823,43.9749,43.9823,16300.0
2012-04-18 14:10:00,59.47,59.5,59.46,59.47,19600.0,43.9823,44.0045,43.9749,43.9823,19600.0
2012-04-18 14:15:00,59.48,59.48,59.42,59.42,24600.0,43.9897,43.9897,43.9453,43.9453,24600.0
2012-04-18 14:20:00,59.42,59.5,59.42,59.48,72500.0,43.9453,44.0045,43.9453,43.9897,72500.0
2012-04-18 14:25:00,59.48,59.56,59.47,59.49,37700.0,43.9897,44.0489,43.9823,43.9971,37700.0
2012-04-18 14:30:00,59.5,59.5,59.46,59.48,20600.0,44.0045,44.0045,43.9749,43.9897,20600.0
2012-04-18 14:35:00,59.48,59.48,59.47,59.47,11100.0,43.9897,43.9897,43.9823,43.9823,11100.0
2012-04-18 14:40:00,59.48,59.52,59.43,59.52,72600.0,43.9897,44.0193,43.9527,44.0193,72600.0
2012-04-18 14:45:00,59.51,59.52,59.41,59.44,30100.0,44.0119,44.0193,43.9379,43.9601,30100.0
2012-04-18 14:50:00,59.44,59.48,59.43,59.44,14000.0,43.9601,43.9897,43.9527,43.9601,14000.0
2012-04-18 14:55:00,59.43,59.45,59.42,59.42,11400.0,43.9527,43.9675,43.9453,43.9453,11400.0
2012-04-18 15:00:00,59.42,59.64,59.42,59.64,47100.0,43.9453,44.108,43.9453,44.108,47100.0
2012-04-18 15:05:00,59.64,59.71,59.64,59.68,52400.0,44.108,44.1598,44.108,44.1376,52400.0
2012-04-18 15:10:00,59.68,59.71,59.64,59.7,50900.0,44.1376,44.1598,44.108,44.1524,50900.0
2012-04-18 15:15:00,59.7,59.77,59.7,59.77,35600.0,44.1524,44.2042,44.1524,44.2042,35600.0
2012-04-18 15:20:00,59.76,59.76,59.68,59.71,29100.0,44.1968,44.1968,44.1376,44.1598,29100.0
2012-04-18 15:25:00,59.72,59.72,59.6,59.61,22400.0,44.1672,44.1672,44.0785,44.0859,22400.0
2012-04-18 15:30:00,59.6,59.6,59.55,59.55,27400.0,44.0785,44.0785,44.0415,44.0415,27400.0
2012-04-18 15:35:00,59.56,59.57,59.49,59.51,51700.0,44.0489,44.0563,43.9971,44.0119,51700.0
2012-04-18 15:40:00,59.51,59.53,59.46,59.47,42500.0,44.0119,44.0267,43.9749,43.9823,42500.0
2012-04-18 15:45:00,59.46,59.51,59.43,59.49,66700.0,43.9749,44.0119,43.9527,43.9971,66700.0
2012-04-18 15:50:00,59.5,59.52,59.43,59.48,69600.0,44.0045,44.0193,43.9527,43.9897,69600.0
2012-04-18 15:55:00,59.48,59.55,59.46,59.5,161400.0,43.9897,44.0415,43.9749,44.0045,161400.0
2012-04-19 09:30:00,61.15,61.37,61.01,61.16,142600.0,45.2248,45.3875,45.1213,45.2322,142600.0
2012-04-19 09:35:00,61.16,61.7,61.13,61.67,138100.0,45.2322,45.6316,45.21,45.6094,138100.0
2012-04-19 09:40:00,61.68,61.81,61.5,61.77,168400.0,45.6168,45.7129,45.4836,45.6833,168400.0
2012-04-19 09:45:00,61.75,61.87,61.69,61.83,170800.0,45.6685,45.7573,45.6242,45.7277,170800.0
2012-04-19 09:50:00,61.83,61.88,61.68,61.8,203300.0,45.7277,45.7647,45.6168,45.7055,203300.0
2012-04-19 09:55:00,61.8,61.88,61.77,61.83,146500.0,45.7055,45.7647,45.6833,45.7277,146500.0
2012-04-19 10:00:00,61.84,61.98,61.74,61.8,216500.0,45.7351,45.8386,45.6611,45.7055,216500.0
2012-04-19 10:05:00,61.79,61.84,61.64,61.66,150200.0,45.6981,45.7351,45.5872,45.602,150200.0
2012-04-19 10:10:00,61.65,61.69,61.47,61.67,79200.0,45.5946,45.6242,45.4615,45.6094,79200.0
2012-04-19 10:15:00,61.67,61.71,61.47,61.5,80900.0,45.6094,45.639,45.4615,45.4836,80900.0
2012-04-19 10:20:00,61.49,61.73,61.47,61.73,77600.0,45.4763,45.6538,45.4615,45.6538,77600.0
2012-04-19 10:25:00,61.73,61.81,61.68,61.74,51600.0,45.6538,45.7129,45.6168,45.6611,51600.0
2012-04-19 10:30:00,61.74,61.84,61.72,61.8,63300.0,45.6611,45.7351,45.6464,45.7055,63300.0
2012-04-19 10:35:00,61.8,61.96,61.78,61.96,89000.0,45.7055,45.8239,45.6907,45.8239,89000.0
2012-04-19 10:40:00,61.95,62.14,61.95,62.14,65100.0,45.8165,45.957,45.8165,45.957,65100.0
2012-04-19 10:45:00,62.14,62.27,62.14,62.22,55300.0,45.957,46.0531,45.957,46.0161,55300.0
2012-04-19 10:50:00,62.22,62.25,62.18,62.23,47600.0,46.0161,46.0383,45.9866,46.0235,47600.0
2012-04-19 10:55:00,62.23,62.36,62.22,62.33,43100.0,46.0235,46.1197,46.0161,46.0975,43100.0
2012-04-19 11:00:00,62.33,62.36,62.25,62.28,52000.0,46.0975,46.1197,46.0383,46.0605,52000.0
2012-04-19 11:05:00,62.29,62.42,62.29,62.37,88100.0,46.0679,46.1641,46.0679,46.1271,88100.0
2012-04-19 11:10:00,62.36,62.38,62.22,62.23,46300.0,46.1197,46.1345,46.0161,46.0235,46300.0
2012-04-19 11:15:00,62.24,62.36,62.23,62.34,41800.0,46.0309,46.1197,46.0235,46.1049,41800.0
2012-04-19 11:20:00,62.34,62.36,62.31,62.35,24300.0,46.1049,46.1197,46.0827,46.1123,24300.0
2012-04-19 11:25:00,62.36,62.42,62.35,62.42,56900.0,46.1197,46.1641,46.1123,46.1641,56900.0
2012-04-19 11:30:00,62.42,62.44,62.33,62.38,59700.0,46.1641,46.1788,46.0975,46.1345,59700.0
2012-04-19 11:35:00,62.38,62.42,62.35,62.36,38700.0,46.1345,46.1641,46.1123,46.1197,38700.0
2012-04-19 11:40:00,62.36,62.37,62.29,62.3,33800.0,46.1197,46.1271,46.0679,46.0753,33800.0
2012-04-19 11:45:00,62.31,62.35,62.3,62.32,33000.0,46.0827,46.1123,46.0753,46.0901,33000.0
2012-04-19 11:50:00,62.32,62.36,62.32,62.34,28300.0,46.0901,46.1197,46.0901,46.1049,28300.0
2012-04-19 11:55:00,62.33,62.35,62.3,62.3,29200.0,46.0975,46.1123,46.0753,46.0753,29200.0
2012-04-19 12:00:00,62.3,62.33,62.19,62.21,58500.0,46.0753,46.0975,45.994,46.0087,58500.0
2012-04-19 12:05:00,62.2,62.21,62.11,62.14,43400.0,46.0013,46.0087,45.9348,45.957,43400.0
2012-04-19 12:10:00,62.14,62.16,62.04,62.04,44000.0,45.957,45.9718,45.883,45.883,44000.0
2012-04-19 12:15:00,62.04,62.17,61.99,62.04,61400.0,45.883,45.9792,45.846,45.883,61400.0
2012-04-19 12:20:00,62.06,62.07,62.0,62.02,42500.0,45.8978,45.9052,45.8534,45.8682,42500.0
2012-04-19 12:25:00,62.03,62.12,62.01,62.11,56900.0,45.8756,45.9422,45.8608,45.9348,56900.0
2012-04-19 12:30:00,62.1,62.1,61.93,61.96,61100.0,45.9274,45.9274,45.8017,45.8239,61100.0
2012-04-19 12:35:00,61.96,62.06,61.94,62.05,29900.0,45.8239,45.8978,45.8091,45.8904,29900.0
2012-04-19 12:40:00,62.05,62.08,62.01,62.03,45600.0,45.8904,45.9126,45.8608,45.8756,45600.0
2012-04-19 12:45:00,62.03,62.08,62.03,62.05,24400.0,45.8756,45.9126,45.8756,45.8904,24400.0
2012-04-19 12:50:00,62.05,62.1,62.04,62.1,20300.0,45.8904,45.9274,45.883,45.9274,20300.0
2012-04-19 12:55:00,62.09,62.15,62.09,62.15,16900.0,45.92,45.9644,45.92,45.9644,16900.0
2012-04-19 13:00:00,62.14,62.26,62.1,62.21,53500.0,45.957,46.0457,45.9274,46.0087,53500.0
2012-04-19 13:05:00,62.21,62.33,62.2,62.28,38200.0,46.0087,46.0975,46.0013,46.0605,38200.0
2012-04-19 13:10:00,62.28,62.32,62.22,62.23,31600.0,46.0605,46.0901,46.0161,46.0235,31600.0
2012-04-19 13:15:00,62.22,62.33,62.22,62.32,24700.0,46.0161,46.0975,46.0161,46.0901,24700.0
2012-04-19 13:20:00,62.32,62.38,62.26,62.35,33700.0,46.0901,46.1345,46.0457,46.1123,33700.0
2012-04-19 13:25:00,62.35,62.35,62.2,62.22,71000.0,46.1123,46.1123,46.0013,46.0161,71000.0
2012-04-19 13:30:00,62.22,62.25,62.18,62.24,36600.0,46.0161,46.0383,45.9866,46.0309,36600.0
2012-04-19 13:35:00,62.24,62.28,62.23,62.25,20400.0,46.0309,46.0605,46.0235,46.0383,20400.0
2012-04-19 13:40:00,62.25,62.26,62.18,62.21,33500.0,46.0383,46.0457,45.9866,46.0087,33500.0
2012-04-19 13:45:00,62.2,62.23,62.19,62.22,14700.0,46.0013,46.0235,45.994,46.0161,14700.0
2012-04-19 13:50:00,62.23,62.27,62.21,62.21,40300.0,46.0235,46.0531,46.0087,46.0087,40300.0
2012-04-19 13:55:00,62.22,62.24,62.15,62.17,19500.0,46.0161,46.0309,45.9644,45.9792,19500.0
2012-04-19 14:00:00,62.17,62.21,62.17,62.2,35300.0,45.9792,46.0087,45.9792,46.0013,35300.0
2012-04-19 14:05:00,62.21,62.34,62.2,62.34,29200.0,46.0087,46.1049,46.0013,46.1049,29200.0
2012-04-19 14:10:00,62.34,62.37,62.32,62.36,33900.0,46.1049,46.1271,46.0901,46.1197,33900.0
2012-04-19 14:15:00,62.36,62.37,62.26,62.34,21300.0,46.1197,46.1271,46.0457,46.1049,21300.0
2012-04-19 14:20:00,62.35,62.37,62.31,62.35,55700.0,46.1123,46.1271,46.0827,46.1123,55700.0
2012-04-19 14:25:00,62.36,62.4,62.35,62.35,39400.0,46.1197,46.1493,46.1123,46.1123,39400.0
2012-04-19 14:30:00,62.35,62.36,62.25,62.28,54600.0,46.1123,46.1197,46.0383,46.0605,54600.0
2012-04-19 14:35:00,62.27,62.28,62.1,62.1,65400.0,46.0531,46.0605,45.9274,45.9274,65400.0
2012-04-19 14:40:00,62.1,62.11,61.99,62.02,112200.0,45.9274,45.9348,45.846,45.8682,112200.0
2012-04-19 14:45:00,62.02,62.05,61.94,62.04,47600.0,45.8682,45.8904,45.8091,45.883,47600.0
2012-04-19 14:50:00,62.02,62.03,61.94,61.94,35300.0,45.8682,45.8756,45.8091,45.8091,35300.0
2012-04-19 14:55:00,61.94,61.95,61.85,61.93,98200.0,45.8091,45.8165,45.7425,45.8017,98200.0
2012-04-19 15:00:00,61.93,61.97,61.9,61.93,70800.0,45.8017,45.8312,45.7795,45.8017,70800.0
2012-04-19 15:05:00,61.94,61.95,61.88,61.88,32000.0,45.8091,45.8165,45.7647,45.7647,32000.0
2012-04-19 15:10:00,61.88,61.9,61.79,61.82,41800.0,45.7647,45.7795,45.6981,45.7203,41800.0
2012-04-19 15:15:00,61.81,61.82,61.7,61.71,65300.0,45.7129,45.7203,45.6316,45.639,65300.0
2012-04-19 15:20:00,61.71,61.74,61.59,61.62,86500.0,45.639,45.6611,45.5502,45.5724,86500.0
2012-04-19 15:25:00,61.61,61.75,61.56,61.7,105000.0,45.565,45.6685,45.528,45.6316,105000.0
2012-04-19 15:30:00,61.7,61.76,61.69,61.74,85200.0,45.6316,45.6759,45.6242,45.6611,85200.0
2012-04-19 15:35:00,61.74,61.78,61.72,61.77,53600.0,45.6611,45.6907,45.6464,45.6833,53600.0
2012-04-19 15:40:00,61.77,61.82,61.72,61.76,82700.0,45.6833,45.7203,45.6464,45.6759,82700.0
2012-04-19 15:45:00,61.76,61.86,61.71,61.71,128700.0,45.6759,45.7499,45.639,45.639,128700.0
2012-04-19 15:50:00,61.71,61.73,61.68,61.71,142500.0,45.639,45.6538,45.6168,45.639,142500.0
2012-04-19 15:55:00,61.71,61.82,61.69,61.7,250500.0,45.639,45.7203,45.6242,45.6316,250500.0
2012-04-20 09:30:00,61.91,62.13,61.77,62.06,408100.0,45.7869,45.9496,45.6833,45.8978,408100.0
2012-04-20 09:35:00,62.01,62.35,62.01,62.33,65300.0,45.8608,46.1123,45.8608,46.0975,65300.0
2012-04-20 09:40:00,62.34,62.44,62.31,62.42,67700.0,46.1049,46.1788,46.0827,46.1641,67700.0
2012-04-20 09:45:00,62.42,62.5,62.39,62.49,108600.0,46.1641,46.2232,46.1419,46.2158,108600.0
2012-04-20 09:50:00,62.5,62.55,62.44,62.47,166000.0,46.2232,46.2602,46.1788,46.201,166000.0
2012-04-20 09:55:00,62.46,62.63,62.45,62.53,57600.0,46.1936,46.3194,46.1862,46.2454,57600.0
2012-04-20 10:00:00,62.53,62.54,62.45,62.54,122900.0,46.2454,46.2528,46.1862,46.2528,122900.0
2012-04-20 10:05:00,62.53,62.65,62.52,62.57,50700.0,46.2454,46.3342,46.238,46.275,50700.0
2012-04-20 10:10:00,62.58,62.58,62.48,62.49,86400.0,46.2824,46.2824,46.2084,46.2158,86400.0
2012-04-20 10:15:00,62.49,62.63,62.48,62.59,101100.0,46.2158,46.3194,46.2084,46.2898,101100.0
2012-04-20 10:20:00,62.58,62.69,62.56,62.65,103800.0,46.2824,46.3637,46.2676,46.3342,103800.0
2012-04-20 10:25:00,62.65,62.7,62.64,62.69,41400.0,46.3342,46.3711,46.3268,46.3637,41400.0
2012-04-20 10:30:00,62.69,62.72,62.63,62.64,125000.0,46.3637,46.3859,46.3194,46.3268,125000.0
2012-04-20 10:35:00,62.64,62.66,62.59,62.63,73900.0,46.3268,46.3416,46.2898,46.3194,73900.0
2012-04-20 10:40:00,62.63,62.63,62.58,62.59,57000.0,46.3194,46.3194,46.2824,46.2898,57000.0
2012-04-20 10:45:00,62.59,62.59,62.49,62.53,48200.0,46.2898,46.2898,46.2158,46.2454,48200.0
2012-04-20 10:50:00,62.54,62.56,62.49,62.56,29000.0,46.2528,46.2676,46.2158,46.2676,29000.0
2012-04-20 10:55:00,62.55,62.6,62.55,62.59,23200.0,46.2602,46.2972,46.2602,46.2898,23200.0
2012-04-20 11:00:00,62.59,62.59,62.47,62.49,52100.0,46.2898,46.2898,46.201,46.2158,52100.0
2012-04-20 11:05:00,62.48,62.49,62.34,62.34,60500.0,46.2084,46.2158,46.1049,46.1049,60500.0
2012-04-20 11:10:00,62.34,62.43,62.33,62.43,36100.0,46.1049,46.1715,46.0975,46.1715,36100.0
2012-04-20 11:15:00,62.42,62.51,62.42,62.51,27400.0,46.1641,46.2306,46.1641,46.2306,27400.0
2012-04-20 11:20:00,62.51,62.54,62.51,62.52,22500.0,46.2306,46.2528,46.2306,46.238,22500.0
2012-04-20 11:25:00,62.53,62.57,62.51,62.56,25800.0,46.2454,46.275,46.2306,46.2676,25800.0
2012-04-20 11:30:00,62.57,62.59,62.53,62.53,16200.0,46.275,46.2898,46.2454,46.2454,16200.0
2012-04-20 11:35:00,62.53,62.54,62.5,62.5,12800.0,46.2454,46.2528,46.2232,46.2232,12800.0
2012-04-20 11:40:00,62.51,62.55,62.49,62.5,25700.0,46.2306,46.2602,46.2158,46.2232,25700.0
2012-04-20 11:45:00,62.49,62.53,62.49,62.51,21600.0,46.2158,46.2454,46.2158,46.2306,21600.0
2012-04-20 11:50:00,62.52,62.54,62.49,62.54,34400.0,46.238,46.2528,46.2158,46.2528,34400.0
2012-04-20 11:55:00,62.54,62.54,62.48,62.5,28100.0,46.2528,46.2528,46.2084,46.2232,28100.0
2012-04-20 12:00:00,62.51,62.52,62.49,62.5,21300.0,46.2306,46.238,46.2158,46.2232,21300.0
2012-04-20 12:05:00,62.5,62.52,62.49,62.5,17000.0,46.2232,46.238,46.2158,46.2232,17000.0
2012-04-20 12:10:00,62.5,62.55,62.48,62.53,19900.0,46.2232,46.2602,46.2084,46.2454,19900.0
2012-04-20 12:15:00,62.53,62.59,62.52,62.59,20500.0,46.2454,46.2898,46.238,46.2898,20500.0
2012-04-20 12:20:00,62.59,62.6,62.54,62.54,16700.0,46.2898,46.2972,46.2528,46.2528,16700.0
2012-04-20 12:25:00,62.53,62.53,62.49,62.5,27800.0,46.2454,46.2454,46.2158,46.2232,27800.0
2012-04-20 12:30:00,62.49,62.56,62.49,62.55,24300.0,46.2158,46.2676,46.2158,46.2602,24300.0
2012-04-20 12:35:00,62.55,62.56,62.54,62.54,14400.0,46.2602,46.2676,46.2528,46.2528,14400.0
2012-04-20 12:40:00,62.54,62.55,62.49,62.5,11000.0,46.2528,46.2602,46.2158,46.2232,11000.0
2012-04-20 12:45:00,62.49,62.55,62.49,62.54,15800.0,46.2158,46.2602,46.2158,46.2528,15800.0
2012-04-20 12:50:00,62.53,62.54,62.52,62.52,20100.0,46.2454,46.2528,46.238,46.238,20100.0
2012-04-20 12:55:00,62.53,62.54,62.5,62.5,21000.0,46.2454,46.2528,46.2232,46.2232,21000.0
2012-04-20 13:00:00,62.49,62.51,62.49,62.5,22400.0,46.2158,46.2306,46.2158,46.2232,22400.0
2012-04-20 13:05:00,62.49,62.55,62.49,62.54,88000.0,46.2158,46.2602,46.2158,46.2528,88000.0
2012-04-20 13:10:00,62.54,62.58,62.54,62.58,13700.0,46.2528,46.2824,46.2528,46.2824,13700.0
2012-04-20 13:15:00,62.58,62.63,62.54,62.63,51600.0,46.2824,46.3194,46.2528,46.3194,51600.0
2012-04-20 13:20:00,62.63,62.67,62.62,62.65,19100.0,46.3194,46.3489,46.312,46.3342,19100.0
2012-04-20 13:25:00,62.64,62.67,62.61,62.64,39900.0,46.3268,46.3489,46.3046,46.3268,39900.0
2012-04-20 13:30:00,62.63,62.64,62.58,62.6,18700.0,46.3194,46.3268,46.2824,46.2972,18700.0
2012-04-20 13:35:00,62.6,62.66,62.59,62.66,19600.0,46.2972,46.3416,46.2898,46.3416,19600.0
2012-04-20 13:40:00,62.66,62.7,62.66,62.67,17800.0,46.3416,46.3711,46.3416,46.3489,17800.0
2012-04-20 13:45:00,62.67,62.67,62.63,62.64,8700.0,46.3489,46.3489,46.3194,46.3268,8700.0
2012-04-20 13:50:00,62.63,62.64,62.56,62.62,54400.0,46.3194,46.3268,46.2676,46.312,54400.0
2012-04-20 13:55:00,62.61,62.62,62.51,62.53,46000.0,46.3046,46.312,46.2306,46.2454,46000.0
2012-04-20 14:00:00,62.54,62.54,62.46,62.47,30000.0,46.2528,46.2528,46.1936,46.201,30000.0
2012-04-20 14:05:00,62.48,62.6,62.47,62.55,68600.0,46.2084,46.2972,46.201,46.2602,68600.0
2012-04-20 14:10:00,62.55,62.64,62.54,62.64,19900.0,46.2602,46.3268,46.2528,46.3268,19900.0
2012-04-20 14:15:00,62.63,62.69,62.63,62.69,17900.0,46.3194,46.3637,46.3194,46.3637,17900.0
2012-04-20 14:20:00,62.69,62.74,62.68,62.72,42300.0,46.3637,46.4007,46.3563,46.3859,42300.0
2012-04-20 14:25:00,62.73,62.81,62.72,62.81,40500.0,46.3933,46.4525,46.3859,46.4525,40500.0
2012-04-20 14:30:00,62.8,62.8,62.75,62.78,38000.0,46.4451,46.4451,46.4081,46.4303,38000.0
2012-04-20 14:35:00,62.78,62.78,62.74,62.78,18600.0,46.4303,46.4303,46.4007,46.4303,18600.0
2012-04-20 14:40:00,62.77,62.82,62.77,62.82,29000.0,46.4229,46.4599,46.4229,46.4599,29000.0
2012-04-20 14:45:00,62.81,62.82,62.75,62.78,33600.0,46.4525,46.4599,46.4081,46.4303,33600.0
2012-04-20 14:50:00,62.78,62.8,62.77,62.8,34600.0,46.4303,46.4451,46.4229,46.4451,34600.0
2012-04-20 14:55:00,62.79,62.8,62.75,62.79,52400.0,46.4377,46.4451,46.4081,46.4377,52400.0
2012-04-20 15:00:00,62.78,62.79,62.75,62.79,41100.0,46.4303,46.4377,46.4081,46.4377,41100.0
2012-04-20 15:05:00,62.79,62.85,62.79,62.82,52500.0,46.4377,46.4821,46.4377,46.4599,52500.0
2012-04-20 15:10:00,62.82,62.87,62.81,62.87,67700.0,46.4599,46.4969,46.4525,46.4969,67700.0
2012-04-20 15:15:00,62.86,62.87,62.83,62.86,56400.0,46.4895,46.4969,46.4673,46.4895,56400.0
2012-04-20 15:20:00,62.86,62.87,62.83,62.85,72500.0,46.4895,46.4969,46.4673,46.4821,72500.0
2012-04-20 15:25:00,62.84,62.88,62.83,62.88,60700.0,46.4747,46.5043,46.4673,46.5043,60700.0
2012-04-20 15:30:00,62.87,62.89,62.86,62.87,62300.0,46.4969,46.5117,46.4895,46.4969,62300.0
2012-04-20 15:35:00,62.86,62.88,62.85,62.86,69600.0,46.4895,46.5043,46.4821,46.4895,69600.0
2012-04-20 15:40:00,62.86,62.9,62.85,62.87,64400.0,46.4895,46.519,46.4821,46.4969,64400.0
2012-04-20 15:45:00,62.87,62.9,62.86,62.86,87800.0,46.4969,46.519,46.4895,46.4895,87800.0
2012-04-20 15:50:00,62.86,62.87,62.8,62.8,110200.0,46.4895,46.4969,46.4451,46.4451,110200.0
2012-04-20 15:55:00,62.81,62.87,62.75,62.77,362100.0,46.4525,46.4969,46.4081,46.4229,362100.0
2012-04-23 09:30:00,61.81,62.53,61.67,62.48,151400.0,45.7129,46.2454,45.6094,46.2084,151400.0
2012-04-23 09:35:00,62.48,62.49,62.28,62.47,57400.0,46.2084,46.2158,46.0605,46.201,57400.0
2012-04-23 09:40:00,62.47,62.47,62.09,62.14,71000.0,46.201,46.201,45.92,45.957,71000.0
2012-04-23 09:45:00,62.14,62.19,62.12,62.16,58200.0,45.957,45.994,45.9422,45.9718,58200.0
2012-04-23 09:50:00,62.16,62.21,62.11,62.12,40400.0,45.9718,46.0087,45.9348,45.9422,40400.0
2012-04-23 09:55:00,62.12,62.26,62.03,62.21,34500.0,45.9422,46.0457,45.8756,46.0087,34500.0
2012-04-23 10:00:00,62.21,62.22,62.15,62.17,27600.0,46.0087,46.0161,45.9644,45.9792,27600.0
2012-04-23 10:05:00,62.16,62.16,61.81,61.81,44000.0,45.9718,45.9718,45.7129,45.7129,44000.0
2012-04-23 10:10:00,61.83,61.94,61.75,61.94,55400.0,45.7277,45.8091,45.6685,45.8091,55400.0
2012-04-23 10:15:00,61.94,62.04,61.94,62.0,40200.0,45.8091,45.883,45.8091,45.8534,40200.0
2012-04-23 10:20:00,62.03,62.04,61.95,62.04,46300.0,45.8756,45.883,45.8165,45.883,46300.0
2012-04-23 10:25:00,62.04,62.08,62.0,62.07,44900.0,45.883,45.9126,45.8534,45.9052,44900.0
2012-04-23 10:30:00,62.06,62.14,62.06,62.13,26600.0,45.8978,45.957,45.8978,45.9496,26600.0
2012-04-23 10:35:00,62.13,62.2,62.11,62.2,30100.0,45.9496,46.0013,45.9348,46.0013,30100.0
2012-04-23 10:40:00,62.2,62.27,62.19,62.23,26000.0,46.0013,46.0531,45.994,46.0235,26000.0
2012-04-23 10:45:00,62.24,62.33,62.23,62.3,26700.0,46.0309,46.0975,46.0235,46.0753,26700.0
2012-04-23 10:50:00,62.3,62.3,62.22,62.25,32100.0,46.0753,46.0753,46.0161,46.0383,32100.0
2012-04-23 10:55:00,62.25,62.35,62.24,62.31,22700.0,46.0383,46.1123,46.0309,46.0827,22700.0
2012-04-23 11:00:00,62.3,62.31,62.24,62.31,35700.0,46.0753,46.0827,46.0309,46.0827,35700.0
2012-04-23 11:05:00,62.32,62.35,62.27,62.28,23500.0,46.0901,46.1123,46.0531,46.0605,23500.0
2012-04-23 11:10:00,62.28,62.33,62.23,62.31,27500.0,46.0605,46.0975,46.0235,46.0827,27500.0
2012-04-23 11:15:00,62.31,62.33,62.26,62.31,25800.0,46.0827,46.0975,46.0457,46.0827,25800.0
2012-04-23 11:20:00,62.32,62.32,62.22,62.22,21100.0,46.0901,46.0901,46.0161,46.0161,21100.0
2012-04-23 11:25:00,62.22,62.26,62.15,62.16,39800.0,46.0161,46.0457,45.9644,45.9718,39800.0
2012-04-23 11:30:00,62.16,62.18,62.12,62.13,25000.0,45.9718,45.9866,45.9422,45.9496,25000.0
2012-04-23 11:35:00,62.12,62.15,62.12,62.14,31400.0,45.9422,45.9644,45.9422,45.957,31400.0
2012-04-23 11:40:00,62.15,62.15,62.1,62.11,22600.0,45.9644,45.9644,45.9274,45.9348,22600.0
2012-04-23 11:45:00,62.11,62.13,62.1,62.1,21600.0,45.9348,45.9496,45.9274,45.9274,21600.0
2012-04-23 11:50:00,62.1,62.14,62.1,62.12,14900.0,45.9274,45.957,45.9274,45.9422,14900.0
2012-04-23 11:55:00,62.12,62.13,62.06,62.07,11300.0,45.9422,45.9496,45.8978,45.9052,11300.0
2012-04-23 12:00:00,62.06,62.08,62.01,62.08,17200.0,45.8978,45.9126,45.8608,45.9126,17200.0
2012-04-23 12:05:00,62.09,62.15,62.08,62.12,19300.0,45.92,45.9644,45.9126,45.9422,19300.0
2012-04-23 12:10:00,62.11,62.11,62.07,62.11,129700.0,45.9348,45.9348,45.9052,45.9348,129700.0
2012-04-23 12:15:00,62.11,62.15,62.11,62.14,13800.0,45.9348,45.9644,45.9348,45.957,13800.0
2012-04-23 12:20:00,62.14,62.15,62.12,62.15,14300.0,45.957,45.9644,45.9422,45.9644,14300.0
2012-04-23 12:25:00,62.14,62.19,62.14,62.17,21900.0,45.957,45.994,45.957,45.9792,21900.0
2012-04-23 12:30:00,62.17,62.18,62.13,62.13,11400.0,45.9792,45.9866,45.9496,45.9496,11400.0
2012-04-23 12:35:00,62.13,62.15,62.09,62.12,31600.0,45.9496,45.9644,45.92,45.9422,31600.0
2012-04-23 12:40:00,62.13,62.13,62.06,62.11,31100.0,45.9496,45.9496,45.8978,45.9348,31100.0
2012-04-23 12:45:00,62.11,62.11,62.03,62.06,12500.0,45.9348,45.9348,45.8756,45.8978,12500.0
2012-04-23 12:50:00,62.07,62.13,62.06,62.12,25400.0,45.9052,45.9496,45.8978,45.9422,25400.0
2012-04-23 12:55:00,62.13,62.17,62.12,62.15,15700.0,45.9496,45.9792,45.9422,45.9644,15700.0
2012-04-23 13:00:00,62.14,62.14,62.05,62.05,11600.0,45.957,45.957,45.8904,45.8904,11600.0
2012-04-23 13:05:00,62.05,62.07,62.03,62.06,30800.0,45.8904,45.9052,45.8756,45.8978,30800.0
2012-04-23 13:10:00,62.07,62.15,62.07,62.15,14700.0,45.9052,45.9644,45.9052,45.9644,14700.0
2012-04-23 13:15:00,62.15,62.15,62.1,62.1,9500.0,45.9644,45.9644,45.9274,45.9274,9500.0
2012-04-23 13:20:00,62.1,62.11,62.07,62.08,14300.0,45.9274,45.9348,45.9052,45.9126,14300.0
2012-04-23 13:25:00,62.09,62.11,62.06,62.1,20000.0,45.92,45.9348,45.8978,45.9274,20000.0
2012-04-23 13:30:00,62.1,62.13,62.08,62.11,24800.0,45.9274,45.9496,45.9126,45.9348,24800.0
2012-04-23 13:35:00,62.1,62.11,62.09,62.09,8100.0,45.9274,45.9348,45.92,45.92,8100.0
2012-04-23 13:40:00,62.09,62.09,62.05,62.05,17300.0,45.92,45.92,45.8904,45.8904,17300.0
2012-04-23 13:45:00,62.05,62.07,62.02,62.07,29800.0,45.8904,45.9052,45.8682,45.9052,29800.0
2012-04-23 13:50:00,62.07,62.14,62.07,62.14,23500.0,45.9052,45.957,45.9052,45.957,23500.0
2012-04-23 13:55:00,62.15,62.18,62.12,62.17,17300.0,45.9644,45.9866,45.9422,45.9792,17300.0
2012-04-23 14:00:00,62.17,62.19,62.11,62.15,27700.0,45.9792,45.994,45.9348,45.9644,27700.0
2012-04-23 14:05:00,62.15,62.15,62.04,62.1,51900.0,45.9644,45.9644,45.883,45.9274,51900.0
2012-04-23 14:10:00,62.1,62.2,62.08,62.19,39900.0,45.9274,46.0013,45.9126,45.994,39900.0
2012-04-23 14:15:00,62.19,62.3,62.19,62.28,41300.0,45.994,46.0753,45.994,46.0605,41300.0
2012-04-23 14:20:00,62.29,62.41,62.29,62.41,58200.0,46.0679,46.1567,46.0679,46.1567,58200.0
2012-04-23 14:25:00,62.41,62.48,62.3,62.48,51400.0,46.1567,46.2084,46.0753,46.2084,51400.0
2012-04-23 14:30:00,62.47,62.5,62.45,62.48,45000.0,46.201,46.2232,46.1862,46.2084,45000.0
2012-04-23 14:35:00,62.49,62.54,62.46,62.52,39200.0,46.2158,46.2528,46.1936,46.238,39200.0
2012-04-23 14:40:00,62.52,62.55,62.46,62.46,32000.0,46.238,46.2602,46.1936,46.1936,32000.0
2012-04-23 14:45:00,62.46,62.47,62.36,62.37,64300.0,46.1936,46.201,46.1197,46.1271,64300.0
2012-04-23 14:50:00,62.37,62.4,62.37,62.4,21800.0,46.1271,46.1493,46.1271,46.1493,21800.0
2012-04-23 14:55:00,62.4,62.44,62.38,62.44,36400.0,46.1493,46.1788,46.1345,46.1788,36400.0
2012-04-23 15:00:00,62.43,62.51,62.41,62.5,42100.0,46.1715,46.2306,46.1567,46.2232,42100.0
2012-04-23 15:05:00,62.5,62.69,62.5,62.69,112800.0,46.2232,46.3637,46.2232,46.3637,112800.0
2012-04-23 15:10:00,62.66,62.78,62.57,62.78,164300.0,46.3416,46.4303,46.275,46.4303,164300.0
2012-04-23 15:15:00,62.77,62.79,62.71,62.77,76600.0,46.4229,46.4377,46.3785,46.4229,76600.0
2012-04-23 15:20:00,62.77,62.79,62.74,62.75,56400.0,46.4229,46.4377,46.4007,46.4081,56400.0
2012-04-23 15:25:00,62.75,62.8,62.75,62.79,58800.0,46.4081,46.4451,46.4081,46.4377,58800.0
2012-04-23 15:30:00,62.79,62.8,62.74,62.79,96800.0,46.4377,46.4451,46.4007,46.4377,96800.0
2012-04-23 15:35:00,62.79,62.86,62.78,62.81,67300.0,46.4377,46.4895,46.4303,46.4525,67300.0
2012-04-23 15:40:00,62.8,62.96,62.8,62.95,125900.0,46.4451,46.5634,46.4451,46.556,125900.0
2012-04-23 15:45:00,62.95,62.95,62.87,62.88,168300.0,46.556,46.556,46.4969,46.5043,168300.0
2012-04-23 15:50:00,62.88,63.01,62.87,62.95,242100.0,46.5043,46.6004,46.4969,46.556,242100.0
2012-04-23 15:55:00,62.95,62.96,62.86,62.87,221200.0,46.556,46.5634,46.4895,46.4969,221200.0
2012-04-24 09:30:00,62.73,62.83,62.57,62.74,138700.0,46.3933,46.4673,46.275,46.4007,138700.0
2012-04-24 09:35:00,62.72,62.9,62.69,62.76,82000.0,46.3859,46.519,46.3637,46.4155,82000.0
2012-04-24 09:40:00,62.76,62.79,62.6,62.6,52400.0,46.4155,46.4377,46.2972,46.2972,52400.0
2012-04-24 09:45:00,62.61,62.74,62.6,62.73,43800.0,46.3046,46.4007,46.2972,46.3933,43800.0
2012-04-24 09:50:00,62.73,62.82,62.65,62.65,79400.0,46.3933,46.4599,46.3342,46.3342,79400.0
2012-04-24 09:55:00,62.64,62.99,62.64,62.88,67800.0,46.3268,46.5856,46.3268,46.5043,67800.0
2012-04-24 10:00:00,62.88,62.97,62.73,62.86,81600.0,46.5043,46.5708,46.3933,46.4895,81600.0
2012-04-24 10:05:00,62.86,62.99,62.86,62.94,53500.0,46.4895,46.5856,46.4895,46.5486,53500.0
2012-04-24 10:10:00,62.94,63.09,62.89,62.96,82800.0,46.5486,46.6596,46.5117,46.5634,82800.0
2012-04-24 10:15:00,62.96,63.13,62.94,63.1,63800.0,46.5634,46.6892,46.5486,46.667,63800.0
2012-04-24 10:20:00,63.09,63.14,63.02,63.13,36900.0,46.6596,46.6965,46.6078,46.6892,36900.0
2012-04-24 10:25:00,63.12,63.15,63.04,63.07,25200.0,46.6818,46.7039,46.6226,46.6448,25200.0
2012-04-24 10:30:00,63.06,63.15,63.05,63.1,37700.0,46.6374,46.7039,46.63,46.667,37700.0
2012-04-24 10:35:00,63.1,63.1,62.98,63.05,38500.0,46.667,46.667,46.5782,46.63,38500.0
2012-04-24 10:40:00,63.06,63.18,63.06,63.17,29200.0,46.6374,46.7261,46.6374,46.7187,29200.0
2012-04-24 10:45:00,63.17,63.24,63.17,63.23,20000.0,46.7187,46.7705,46.7187,46.7631,20000.0
2012-04-24 10:50:00,63.22,63.34,63.22,63.32,92000.0,46.7557,46.8445,46.7557,46.8297,92000.0
2012-04-24 10:55:00,63.32,63.38,63.27,63.35,34800.0,46.8297,46.874,46.7927,46.8519,34800.0
2012-04-24 11:00:00,63.36,63.39,63.33,63.34,52600.0,46.8593,46.8814,46.8371,46.8445,52600.0
2012-04-24 11:05:00,63.34,63.35,63.27,63.33,41600.0,46.8445,46.8519,46.7927,46.8371,41600.0
2012-04-24 11:10:00,63.33,63.47,63.32,63.44,37700.0,46.8371,46.9406,46.8297,46.9184,37700.0
2012-04-24 11:15:00,63.45,63.46,63.36,63.37,23000.0,46.9258,46.9332,46.8593,46.8666,23000.0
2012-04-24 11:20:00,63.37,63.46,63.37,63.41,27300.0,46.8666,46.9332,46.8666,46.8962,27300.0
2012-04-24 11:25:00,63.42,63.47,63.42,63.42,24200.0,46.9036,46.9406,46.9036,46.9036,24200.0
2012-04-24 11:30:00,63.42,63.43,63.39,63.42,78400.0,46.9036,46.911,46.8814,46.9036,78400.0
2012-04-24 11:35:00,63.42,63.43,63.38,63.39,33500.0,46.9036,46.911,46.874,46.8814,33500.0
2012-04-24 11:40:00,63.4,63.43,63.4,63.41,20300.0,46.8888,46.911,46.8888,46.8962,20300.0
2012-04-24 11:45:00,63.41,63.42,63.39,63.39,22400.0,46.8962,46.9036,46.8814,46.8814,22400.0
2012-04-24 11:50:00,63.4,63.42,63.39,63.41,28000.0,46.8888,46.9036,46.8814,46.8962,28000.0
2012-04-24 11:55:00,63.42,63.42,63.4,63.42,13600.0,46.9036,46.9036,46.8888,46.9036,13600.0
2012-04-24 12:00:00,63.41,63.45,63.39,63.44,25900.0,46.8962,46.9258,46.8814,46.9184,25900.0
2012-04-24 12:05:00,63.44,63.44,63.41,63.42,20200.0,46.9184,46.9184,46.8962,46.9036,20200.0
2012-04-24 12:10:00,63.41,63.42,63.39,63.39,35600.0,46.8962,46.9036,46.8814,46.8814,35600.0
2012-04-24 12:15:00,63.4,63.41,63.39,63.39,41200.0,46.8888,46.8962,46.8814,46.8814,41200.0
2012-04-24 12:20:00,63.4,63.47,63.39,63.47,21400.0,46.8888,46.9406,46.8814,46.9406,21400.0
2012-04-24 12:25:00,63.46,63.46,63.41,63.43,24900.0,46.9332,46.9332,46.8962,46.911,24900.0
2012-04-24 12:30:00,63.42,63.43,63.4,63.4,16600.0,46.9036,46.911,46.8888,46.8888,16600.0
2012-04-24 12:35:00,63.41,63.41,63.38,63.39,25600.0,46.8962,46.8962,46.874,46.8814,25600.0
2012-04-24 12:40:00,63.39,63.41,63.39,63.41,28900.0,46.8814,46.8962,46.8814,46.8962,28900.0
2012-04-24 12:45:00,63.41,63.43,63.39,63.41,25700.0,46.8962,46.911,46.8814,46.8962,25700.0
2012-04-24 12:50:00,63.42,63.43,63.39,63.39,43700.0,46.9036,46.911,46.8814,46.8814,43700.0
2012-04-24 12:55:00,63.4,63.45,63.39,63.42,40500.0,46.8888,46.9258,46.8814,46.9036,40500.0
2012-04-24 13:00:00,63.43,63.44,63.41,63.41,12000.0,46.911,46.9184,46.8962,46.8962,12000.0
2012-04-24 13:05:00,63.41,63.44,63.41,63.44,38200.0,46.8962,46.9184,46.8962,46.9184,38200.0
2012-04-24 13:10:00,63.43,63.47,63.42,63.42,21600.0,46.911,46.9406,46.9036,46.9036,21600.0
2012-04-24 13:15:00,63.42,63.46,63.39,63.46,52200.0,46.9036,46.9332,46.8814,46.9332,52200.0
2012-04-24 13:20:00,63.46,63.5,63.45,63.46,21000.0,46.9332,46.9628,46.9258,46.9332,21000.0
2012-04-24 13:25:00,63.46,63.46,63.4,63.4,10100.0,46.9332,46.9332,46.8888,46.8888,10100.0
2012-04-24 13:30:00,63.4,63.46,63.4,63.46,30700.0,46.8888,46.9332,46.8888,46.9332,30700.0
2012-04-24 13:35:00,63.47,63.49,63.43,63.49,18600.0,46.9406,46.9554,46.911,46.9554,18600.0
2012-04-24 13:40:00,63.49,63.55,63.47,63.53,55800.0,46.9554,46.9998,46.9406,46.985,55800.0
2012-04-24 13:45:00,63.52,63.58,63.52,63.57,20800.0,46.9776,47.022,46.9776,47.0146,20800.0
2012-04-24 13:50:00,63.57,63.58,63.49,63.52,41200.0,47.0146,47.022,46.9554,46.9776,41200.0
2012-04-24 13:55:00,63.52,63.53,63.49,63.5,32400.0,46.9776,46.985,46.9554,46.9628,32400.0
2012-04-24 14:00:00,63.5,63.55,63.5,63.54,23500.0,46.9628,46.9998,46.9628,46.9924,23500.0
2012-04-24 14:05:00,63.55,63.59,63.53,63.59,34500.0,46.9998,47.0294,46.985,47.0294,34500.0
2012-04-24 14:10:00,63.59,63.59,63.53,63.54,31000.0,47.0294,47.0294,46.985,46.9924,31000.0
2012-04-24 14:15:00,63.53,63.56,63.53,63.55,22500.0,46.985,47.0072,46.985,46.9998,22500.0
2012-04-24 14:20:00,63.55,63.57,63.54,63.55,27400.0,46.9998,47.0146,46.9924,46.9998,27400.0
2012-04-24 14:25:00,63.55,63.6,63.52,63.6,41700.0,46.9998,47.0367,46.9776,47.0367,41700.0
2012-04-24 14:30:00,63.6,63.6,63.54,63.57,21600.0,47.0367,47.0367,46.9924,47.0146,21600.0
2012-04-24 14:35:00,63.58,63.59,63.51,63.53,65400.0,47.022,47.0294,46.9702,46.985,65400.0
2012-04-24 14:40:00,63.53,63.53,63.5,63.51,31100.0,46.985,46.985,46.9628,46.9702,31100.0
2012-04-24 14:45:00,63.5,63.53,63.5,63.53,48200.0,46.9628,46.985,46.9628,46.985,48200.0
2012-04-24 14:50:00,63.52,63.53,63.52,63.53,47400.0,46.9776,46.985,46.9776,46.985,47400.0
2012-04-24 14:55:00,63.53,63.53,63.5,63.51,35000.0,46.985,46.985,46.9628,46.9702,35000.0
2012-04-24 15:00:00,63.51,63.51,63.46,63.49,53000.0,46.9702,46.9702,46.9332,46.9554,53000.0
2012-04-24 15:05:00,63.49,63.53,63.48,63.52,63300.0,46.9554,46.985,46.948,46.9776,63300.0
2012-04-24 15:10:00,63.52,63.52,63.45,63.45,45400.0,46.9776,46.9776,46.9258,46.9258,45400.0
2012-04-24 15:15:00,63.45,63.47,63.43,63.46,59100.0,46.9258,46.9406,46.911,46.9332,59100.0
2012-04-24 15:20:00,63.47,63.5,63.44,63.5,80200.0,46.9406,46.9628,46.9184,46.9628,80200.0
2012-04-24 15:25:00,63.5,63.5,63.4,63.41,30500.0,46.9628,46.9628,46.8888,46.8962,30500.0
2012-04-24 15:30:00,63.41,63.42,63.38,63.4,61700.0,46.8962,46.9036,46.874,46.8888,61700.0
2012-04-24 15:35:00,63.39,63.4,63.36,63.39,55400.0,46.8814,46.8888,46.8593,46.8814,55400.0
2012-04-24 15:40:00,63.39,63.41,63.35,63.36,45700.0,46.8814,46.8962,46.8519,46.8593,45700.0
2012-04-24 15:45:00,63.36,63.4,63.35,63.36,117500.0,46.8593,46.8888,46.8519,46.8593,117500.0
2012-04-24 15:50:00,63.37,63.38,63.34,63.36,72400.0,46.8666,46.874,46.8445,46.8593,72400.0
2012-04-24 15:55:00,63.35,63.39,63.33,63.38,184300.0,46.8519,46.8814,46.8371,46.874,184300.0
2012-04-25 09:30:00,63.61,63.93,63.43,63.88,71400.0,47.0441,47.2808,46.911,47.2438,71400.0
2012-04-25 09:35:00,63.93,63.94,63.65,63.71,41300.0,47.2808,47.2882,47.0737,47.1181,41300.0
2012-04-25 09:40:00,63.7,63.81,63.7,63.74,48400.0,47.1107,47.1921,47.1107,47.1403,48400.0
2012-04-25 09:45:00,63.74,63.78,63.66,63.69,60400.0,47.1403,47.1699,47.0811,47.1033,60400.0
2012-04-25 09:50:00,63.7,63.8,63.62,63.73,98900.0,47.1107,47.1847,47.0515,47.1329,98900.0
2012-04-25 09:55:00,63.75,63.79,63.65,63.7,89200.0,47.1477,47.1773,47.0737,47.1107,89200.0
2012-04-25 10:00:00,63.7,63.75,63.65,63.66,47700.0,47.1107,47.1477,47.0737,47.0811,47700.0
2012-04-25 10:05:00,63.65,63.72,63.6,63.66,61400.0,47.0737,47.1255,47.0367,47.0811,61400.0
2012-04-25 10:10:00,63.66,63.67,63.62,63.66,62100.0,47.0811,47.0885,47.0515,47.0811,62100.0
2012-04-25 10:15:00,63.66,63.7,63.63,63.67,94600.0,47.0811,47.1107,47.0589,47.0885,94600.0
2012-04-25 10:20:00,63.67,63.73,63.65,63.66,53500.0,47.0885,47.1329,47.0737,47.0811,53500.0
2012-04-25 10:25:00,63.66,63.69,63.63,63.64,54600.0,47.0811,47.1033,47.0589,47.0663,54600.0
2012-04-25 10:30:00,63.64,63.7,63.6,63.61,130100.0,47.0663,47.1107,47.0367,47.0441,130100.0
2012-04-25 10:35:00,63.62,63.63,63.44,63.44,91600.0,47.0515,47.0589,46.9184,46.9184,91600.0
2012-04-25 10:40:00,63.44,63.49,63.43,63.47,94500.0,46.9184,46.9554,46.911,46.9406,94500.0
2012-04-25 10:45:00,63.47,63.53,63.47,63.49,141600.0,46.9406,46.985,46.9406,46.9554,141600.0
2012-04-25 10:50:00,63.49,63.51,63.45,63.47,67000.0,46.9554,46.9702,46.9258,46.9406,67000.0
2012-04-25 10:55:00,63.47,63.6,63.47,63.56,24200.0,46.9406,47.0367,46.9406,47.0072,24200.0
2012-04-25 11:00:00,63.56,63.56,63.51,63.52,14500.0,47.0072,47.0072,46.9702,46.9776,14500.0
2012-04-25 11:05:00,63.52,63.54,63.4,63.41,39500.0,46.9776,46.9924,46.8888,46.8962,39500.0
2012-04-25 11:10:00,63.41,63.47,63.4,63.4,22600.0,46.8962,46.9406,46.8888,46.8888,22600.0
2012-04-25 11:15:00,63.4,63.5,63.36,63.49,71800.0,46.8888,46.9628,46.8593,46.9554,71800.0
2012-04-25 11:20:00,63.49,63.52,63.48,63.5,57400.0,46.9554,46.9776,46.948,46.9628,57400.0
2012-04-25 11:25:00,63.5,63.58,63.48,63.55,167100.0,46.9628,47.022,46.948,46.9998,167100.0
2012-04-25 11:30:00,63.55,63.59,63.53,63.59,14900.0,46.9998,47.0294,46.985,47.0294,14900.0
2012-04-25 11:35:00,63.59,63.64,63.59,63.63,20300.0,47.0294,47.0663,47.0294,47.0589,20300.0
2012-04-25 11:40:00,63.63,63.63,63.59,63.62,12800.0,47.0589,47.0589,47.0294,47.0515,12800.0
2012-04-25 11:45:00,63.61,63.63,63.6,63.62,9100.0,47.0441,47.0589,47.0367,47.0515,9100.0
2012-04-25 11:50:00,63.62,63.64,63.59,63.62,16900.0,47.0515,47.0663,47.0294,47.0515,16900.0
2012-04-25 11:55:00,63.62,63.63,63.58,63.61,14400.0,47.0515,47.0589,47.022,47.0441,14400.0
2012-04-25 12:00:00,63.61,63.62,63.58,63.59,12200.0,47.0441,47.0515,47.022,47.0294,12200.0
2012-04-25 12:05:00,63.57,63.57,63.52,63.57,34600.0,47.0146,47.0146,46.9776,47.0146,34600.0
2012-04-25 12:10:00,63.55,63.6,63.54,63.6,7700.0,46.9998,47.0367,46.9924,47.0367,7700.0
2012-04-25 12:15:00,63.6,63.61,63.59,63.59,5500.0,47.0367,47.0441,47.0294,47.0294,5500.0
2012-04-25 12:20:00,63.59,63.61,63.58,63.6,8600.0,47.0294,47.0441,47.022,47.0367,8600.0
2012-04-25 12:25:00,63.6,63.62,63.55,63.61,13200.0,47.0367,47.0515,46.9998,47.0441,13200.0
2012-04-25 12:30:00,63.59,63.61,63.5,63.54,26500.0,47.0294,47.0441,46.9628,46.9924,26500.0
2012-04-25 12:35:00,63.57,63.6,63.45,63.48,13500.0,47.0146,47.0367,46.9258,46.948,13500.0
2012-04-25 12:40:00,63.48,63.53,63.46,63.53,27100.0,46.948,46.985,46.9332,46.985,27100.0
2012-04-25 12:45:00,63.52,63.57,63.49,63.5,9200.0,46.9776,47.0146,46.9554,46.9628,9200.0
2012-04-25 12:50:00,63.51,63.53,63.5,63.52,9500.0,46.9702,46.985,46.9628,46.9776,9500.0
2012-04-25 12:55:00,63.53,63.58,63.51,63.57,16100.0,46.985,47.022,46.9702,47.0146,16100.0
2012-04-25 13:00:00,63.56,63.6,63.56,63.59,12300.0,47.0072,47.0367,47.0072,47.0294,12300.0
2012-04-25 13:05:00,63.6,63.62,63.59,63.6,17500.0,47.0367,47.0515,47.0294,47.0367,17500.0
2012-04-25 13:10:00,63.6,63.62,63.6,63.61,7800.0,47.0367,47.0515,47.0367,47.0441,7800.0
2012-04-25 13:15:00,63.61,63.62,63.6,63.62,21700.0,47.0441,47.0515,47.0367,47.0515,21700.0
2012-04-25 13:20:00,63.62,63.65,63.61,63.65,46300.0,47.0515,47.0737,47.0441,47.0737,46300.0
2012-04-25 13:25:00,63.66,63.68,63.64,63.65,14000.0,47.0811,47.0959,47.0663,47.0737,14000.0
2012-04-25 13:30:00,63.64,63.67,63.64,63.67,37300.0,47.0663,47.0885,47.0663,47.0885,37300.0
2012-04-25 13:35:00,63.67,63.7,63.67,63.68,48000.0,47.0885,47.1107,47.0885,47.0959,48000.0
2012-04-25 13:40:00,63.69,63.69,63.67,63.69,18000.0,47.1033,47.1033,47.0885,47.1033,18000.0
2012-04-25 13:45:00,63.68,63.7,63.68,63.7,34600.0,47.0959,47.1107,47.0959,47.1107,34600.0
2012-04-25 13:50:00,63.7,63.7,63.68,63.69,13200.0,47.1107,47.1107,47.0959,47.1033,13200.0
2012-04-25 13:55:00,63.68,63.69,63.64,63.64,8500.0,47.0959,47.1033,47.0663,47.0663,8500.0
2012-04-25 14:00:00,63.64,63.64,63.52,63.53,40700.0,47.0663,47.0663,46.9776,46.985,40700.0
2012-04-25 14:05:00,63.53,63.54,63.47,63.51,20800.0,46.985,46.9924,46.9406,46.9702,20800.0
2012-04-25 14:10:00,63.52,63.54,63.5,63.53,16700.0,46.9776,46.9924,46.9628,46.985,16700.0
2012-04-25 14:15:00,63.52,63.55,63.51,63.55,13300.0,46.9776,46.9998,46.9702,46.9998,13300.0
2012-04-25 14:20:00,63.56,63.73,63.56,63.63,40400.0,47.0072,47.1329,47.0072,47.0589,40400.0
2012-04-25 14:25:00,63.63,63.65,63.59,63.63,18100.0,47.0589,47.0737,47.0294,47.0589,18100.0
2012-04-25 14:30:00,63.62,63.62,63.52,63.55,24700.0,47.0515,47.0515,46.9776,46.9998,24700.0
2012-04-25 14:35:00,63.54,63.58,63.47,63.51,39300.0,46.9924,47.022,46.9406,46.9702,39300.0
2012-04-25 14:40:00,63.51,63.57,63.49,63.51,32300.0,46.9702,47.0146,46.9554,46.9702,32300.0
2012-04-25 14:45:00,63.5,63.58,63.5,63.58,25100.0,46.9628,47.022,46.9628,47.022,25100.0
2012-04-25 14:50:00,63.57,63.66,63.57,63.65,29500.0,47.0146,47.0811,47.0146,47.0737,29500.0
2012-04-25 14:55:00,63.64,63.68,63.64,63.68,21100.0,47.0663,47.0959,47.0663,47.0959,21100.0
2012-04-25 15:00:00,63.68,63.75,63.67,63.73,44900.0,47.0959,47.1477,47.0885,47.1329,44900.0
2012-04-25 15:05:00,63.73,63.74,63.71,63.73,47200.0,47.1329,47.1403,47.1181,47.1329,47200.0
2012-04-25 15:10:00,63.73,63.75,63.72,63.73,74700.0,47.1329,47.1477,47.1255,47.1329,74700.0
2012-04-25 15:15:00,63.73,63.73,63.67,63.7,82200.0,47.1329,47.1329,47.0885,47.1107,82200.0
2012-04-25 15:20:00,63.7,63.73,63.69,63.72,51400.0,47.1107,47.1329,47.1033,47.1255,51400.0
2012-04-25 15:25:00,63.72,63.73,63.66,63.66,97600.0,47.1255,47.1329,47.0811,47.0811,97600.0
2012-04-25 15:30:00,63.66,63.68,63.65,63.67,34400.0,47.0811,47.0959,47.0737,47.0885,34400.0
2012-04-25 15:35:00,63.68,63.72,63.65,63.66,93800.0,47.0959,47.1255,47.0737,47.0811,93800.0
2012-04-25 15:40:00,63.66,63.73,63.66,63.72,63900.0,47.0811,47.1329,47.0811,47.1255,63900.0
2012-04-25 15:45:00,63.72,63.8,63.69,63.78,120800.0,47.1255,47.1847,47.1033,47.1699,120800.0
2012-04-25 15:50:00,63.78,63.8,63.75,63.76,69600.0,47.1699,47.1847,47.1477,47.1551,69600.0
2012-04-25 15:55:00,63.77,63.78,63.75,63.78,120200.0,47.1625,47.1699,47.1477,47.1699,120200.0
2012-04-26 09:30:00,63.9,64.02,63.53,63.61,69800.0,47.2586,47.3474,46.985,47.0441,69800.0
2012-04-26 09:35:00,63.69,63.86,63.65,63.82,68000.0,47.1033,47.229,47.0737,47.1995,68000.0
2012-04-26 09:40:00,63.82,63.97,63.78,63.95,43000.0,47.1995,47.3104,47.1699,47.2956,43000.0
2012-04-26 09:45:00,63.95,64.07,63.94,64.06,53600.0,47.2956,47.3843,47.2882,47.377,53600.0
2012-04-26 09:50:00,64.07,64.07,63.89,63.93,29200.0,47.3843,47.3843,47.2512,47.2808,29200.0
2012-04-26 09:55:00,63.93,64.04,63.89,64.04,26100.0,47.2808,47.3622,47.2512,47.3622,26100.0
2012-04-26 10:00:00,64.02,64.12,63.99,64.09,32000.0,47.3474,47.4213,47.3252,47.3991,32000.0
2012-04-26 10:05:00,64.07,64.09,63.9,63.91,20800.0,47.3843,47.3991,47.2586,47.266,20800.0
2012-04-26 10:10:00,63.9,63.97,63.88,63.9,36500.0,47.2586,47.3104,47.2438,47.2586,36500.0
2012-04-26 10:15:00,63.9,64.0,63.89,63.95,89400.0,47.2586,47.3326,47.2512,47.2956,89400.0
2012-04-26 10:20:00,63.96,63.97,63.9,63.9,28500.0,47.303,47.3104,47.2586,47.2586,28500.0
2012-04-26 10:25:00,63.91,63.97,63.9,63.9,58400.0,47.266,47.3104,47.2586,47.2586,58400.0
2012-04-26 10:30:00,63.91,63.91,63.81,63.87,56100.0,47.266,47.266,47.1921,47.2364,56100.0
2012-04-26 10:35:00,63.87,63.91,63.87,63.9,21300.0,47.2364,47.266,47.2364,47.2586,21300.0
2012-04-26 10:40:00,63.9,63.91,63.88,63.9,43700.0,47.2586,47.266,47.2438,47.2586,43700.0
2012-04-26 10:45:00,63.91,63.97,63.9,63.95,38800.0,47.266,47.3104,47.2586,47.2956,38800.0
2012-04-26 10:50:00,63.95,63.97,63.88,63.89,28400.0,47.2956,47.3104,47.2438,47.2512,28400.0
2012-04-26 10:55:00,63.88,63.97,63.88,63.93,70500.0,47.2438,47.3104,47.2438,47.2808,70500.0
2012-04-26 11:00:00,63.93,63.93,63.89,63.92,28100.0,47.2808,47.2808,47.2512,47.2734,28100.0
2012-04-26 11:05:00,63.93,64.0,63.91,63.98,28500.0,47.2808,47.3326,47.266,47.3178,28500.0
2012-04-26 11:10:00,63.98,63.99,63.89,63.9,36300.0,47.3178,47.3252,47.2512,47.2586,36300.0
2012-04-26 11:15:00,63.9,63.91,63.89,63.9,62800.0,47.2586,47.266,47.2512,47.2586,62800.0
2012-04-26 11:20:00,63.91,63.93,63.9,63.93,54500.0,47.266,47.2808,47.2586,47.2808,54500.0
2012-04-26 11:25:00,63.92,63.96,63.9,63.92,20700.0,47.2734,47.303,47.2586,47.2734,20700.0
2012-04-26 11:30:00,63.93,63.93,63.91,63.91,10400.0,47.2808,47.2808,47.266,47.266,10400.0
2012-04-26 11:35:00,63.92,63.97,63.92,63.95,33600.0,47.2734,47.3104,47.2734,47.2956,33600.0
2012-04-26 11:40:00,63.95,63.96,63.91,63.94,14900.0,47.2956,47.303,47.266,47.2882,14900.0
2012-04-26 11:45:00,63.94,63.98,63.93,63.98,15200.0,47.2882,47.3178,47.2808,47.3178,15200.0
2012-04-26 11:50:00,63.98,63.98,63.94,63.95,17000.0,47.3178,47.3178,47.2882,47.2956,17000.0
2012-04-26 11:55:00,63.95,63.97,63.94,63.97,24500.0,47.2956,47.3104,47.2882,47.3104,24500.0
2012-04-26 12:00:00,63.96,64.02,63.96,64.02,21000.0,47.303,47.3474,47.303,47.3474,21000.0
2012-04-26 12:05:00,64.02,64.08,64.02,64.07,22700.0,47.3474,47.3917,47.3474,47.3843,22700.0
2012-04-26 12:10:00,64.08,64.14,64.07,64.12,33400.0,47.3917,47.4361,47.3843,47.4213,33400.0
2012-04-26 12:15:00,64.11,64.14,64.09,64.1,12300.0,47.4139,47.4361,47.3991,47.4065,12300.0
2012-04-26 12:20:00,64.11,64.14,64.11,64.14,7500.0,47.4139,47.4361,47.4139,47.4361,7500.0
2012-04-26 12:25:00,64.13,64.14,64.12,64.12,6400.0,47.4287,47.4361,47.4213,47.4213,6400.0
2012-04-26 12:30:00,64.11,64.11,64.09,64.11,13900.0,47.4139,47.4139,47.3991,47.4139,13900.0
2012-04-26 12:35:00,64.11,64.14,64.1,64.1,22000.0,47.4139,47.4361,47.4065,47.4065,22000.0
2012-04-26 12:40:00,64.12,64.16,64.12,64.15,34900.0,47.4213,47.4509,47.4213,47.4435,34900.0
2012-04-26 12:45:00,64.15,64.23,64.15,64.19,39100.0,47.4435,47.5027,47.4435,47.4731,39100.0
2012-04-26 12:50:00,64.19,64.19,64.16,64.16,6300.0,47.4731,47.4731,47.4509,47.4509,6300.0
2012-04-26 12:55:00,64.15,64.17,64.14,64.17,84500.0,47.4435,47.4583,47.4361,47.4583,84500.0
2012-04-26 13:00:00,64.17,64.23,64.16,64.23,24000.0,47.4583,47.5027,47.4509,47.5027,24000.0
2012-04-26 13:05:00,64.23,64.23,64.16,64.18,27800.0,47.5027,47.5027,47.4509,47.4657,27800.0
2012-04-26 13:10:00,64.18,64.23,64.18,64.22,12900.0,47.4657,47.5027,47.4657,47.4953,12900.0
2012-04-26 13:15:00,64.23,64.26,64.19,64.21,51900.0,47.5027,47.5249,47.4731,47.4879,51900.0
2012-04-26 13:20:00,64.22,64.27,64.2,64.26,38400.0,47.4953,47.5323,47.4805,47.5249,38400.0
2012-04-26 13:25:00,64.26,64.31,64.2,64.2,35900.0,47.5249,47.5618,47.4805,47.4805,35900.0
2012-04-26 13:30:00,64.19,64.23,64.14,64.14,41500.0,47.4731,47.5027,47.4361,47.4361,41500.0
2012-04-26 13:35:00,64.14,64.3,64.13,64.29,35000.0,47.4361,47.5544,47.4287,47.5471,35000.0
2012-04-26 13:40:00,64.28,64.34,64.25,64.32,20300.0,47.5397,47.584,47.5175,47.5692,20300.0
2012-04-26 13:45:00,64.33,64.34,64.31,64.32,16600.0,47.5766,47.584,47.5618,47.5692,16600.0
2012-04-26 13:50:00,64.31,64.31,64.25,64.25,14500.0,47.5618,47.5618,47.5175,47.5175,14500.0
2012-04-26 13:55:00,64.26,64.3,64.25,64.28,27000.0,47.5249,47.5544,47.5175,47.5397,27000.0
2012-04-26 14:00:00,64.29,64.33,64.28,64.32,35900.0,47.5471,47.5766,47.5397,47.5692,35900.0
2012-04-26 14:05:00,64.33,64.34,64.3,64.3,30500.0,47.5766,47.584,47.5544,47.5544,30500.0
2012-04-26 14:10:00,64.3,64.38,64.3,64.38,25900.0,47.5544,47.6136,47.5544,47.6136,25900.0
2012-04-26 14:15:00,64.39,64.5,64.38,64.49,64600.0,47.621,47.7024,47.6136,47.695,64600.0
2012-04-26 14:20:00,64.49,64.56,64.48,64.56,24300.0,47.695,47.7467,47.6876,47.7467,24300.0
2012-04-26 14:25:00,64.56,64.59,64.53,64.58,33500.0,47.7467,47.7689,47.7246,47.7615,33500.0
2012-04-26 14:30:00,64.58,64.7,64.57,64.69,33300.0,47.7615,47.8503,47.7541,47.8429,33300.0
2012-04-26 14:35:00,64.69,64.74,64.68,64.74,28700.0,47.8429,47.8799,47.8355,47.8799,28700.0
2012-04-26 14:40:00,64.73,64.78,64.73,64.76,37400.0,47.8725,47.9094,47.8725,47.8947,37400.0
2012-04-26 14:45:00,64.76,64.77,64.61,64.64,53200.0,47.8947,47.902,47.7837,47.8059,53200.0
2012-04-26 14:50:00,64.64,64.72,64.61,64.72,61000.0,47.8059,47.8651,47.7837,47.8651,61000.0
2012-04-26 14:55:00,64.72,64.74,64.69,64.69,35500.0,47.8651,47.8799,47.8429,47.8429,35500.0
2012-04-26 15:00:00,64.7,64.7,64.6,64.6,44900.0,47.8503,47.8503,47.7763,47.7763,44900.0
2012-04-26 15:05:00,64.61,64.62,64.56,64.56,57300.0,47.7837,47.7911,47.7467,47.7467,57300.0
2012-04-26 15:10:00,64.57,64.71,64.56,64.67,83600.0,47.7541,47.8577,47.7467,47.8281,83600.0
2012-04-26 15:15:00,64.67,64.82,64.65,64.79,70900.0,47.8281,47.939,47.8133,47.9168,70900.0
2012-04-26 15:20:00,64.8,64.8,64.77,64.79,50400.0,47.9242,47.9242,47.902,47.9168,50400.0
2012-04-26 15:25:00,64.79,64.8,64.76,64.77,56000.0,47.9168,47.9242,47.8947,47.902,56000.0
2012-04-26 15:30:00,64.77,64.77,64.69,64.74,94000.0,47.902,47.902,47.8429,47.8799,94000.0
2012-04-26 15:35:00,64.75,64.77,64.71,64.72,82400.0,47.8873,47.902,47.8577,47.8651,82400.0
2012-04-26 15:40:00,64.73,64.77,64.72,64.75,79200.0,47.8725,47.902,47.8651,47.8873,79200.0
2012-04-26 15:45:00,64.76,64.81,64.74,64.8,105100.0,47.8947,47.9316,47.8799,47.9242,105100.0
2012-04-26 15:50:00,64.8,64.81,64.71,64.72,148100.0,47.9242,47.9316,47.8577,47.8651,148100.0
2012-04-26 15:55:00,64.73,64.78,64.72,64.76,357700.0,47.8725,47.9094,47.8651,47.8947,357700.0
2012-04-27 09:30:00,64.75,64.75,64.4,64.4,82200.0,47.8873,47.8873,47.6284,47.6284,82200.0
2012-04-27 09:35:00,64.41,64.43,64.22,64.24,70100.0,47.6358,47.6506,47.4953,47.5101,70100.0
2012-04-27 09:40:00,64.24,64.33,63.99,64.02,77300.0,47.5101,47.5766,47.3252,47.3474,77300.0
2012-04-27 09:45:00,64.02,64.21,64.02,64.08,42100.0,47.3474,47.4879,47.3474,47.3917,42100.0
2012-04-27 09:50:00,64.09,64.31,64.08,64.17,47100.0,47.3991,47.5618,47.3917,47.4583,47100.0
2012-04-27 09:55:00,64.15,64.3,64.15,64.17,59400.0,47.4435,47.5544,47.4435,47.4583,59400.0
2012-04-27 10:00:00,64.18,64.18,63.95,64.0,30500.0,47.4657,47.4657,47.2956,47.3326,30500.0
2012-04-27 10:05:00,64.0,64.07,63.9,64.07,18700.0,47.3326,47.3843,47.2586,47.3843,18700.0
2012-04-27 10:10:00,64.06,64.15,64.02,64.03,21300.0,47.377,47.4435,47.3474,47.3548,21300.0
2012-04-27 10:15:00,64.04,64.09,64.01,64.08,20700.0,47.3622,47.3991,47.34,47.3917,20700.0
2012-04-27 10:20:00,64.07,64.09,64.03,64.05,16700.0,47.3843,47.3991,47.3548,47.3696,16700.0
2012-04-27 10:25:00,64.06,64.1,64.0,64.04,17600.0,47.377,47.4065,47.3326,47.3622,17600.0
2012-04-27 10:30:00,64.03,64.17,64.02,64.15,31900.0,47.3548,47.4583,47.3474,47.4435,31900.0
2012-04-27 10:35:00,64.17,64.18,64.06,64.14,38100.0,47.4583,47.4657,47.377,47.4361,38100.0
2012-04-27 10:40:00,64.14,64.14,64.0,64.0,25400.0,47.4361,47.4361,47.3326,47.3326,25400.0
2012-04-27 10:45:00,64.0,64.02,63.95,63.99,17300.0,47.3326,47.3474,47.2956,47.3252,17300.0
2012-04-27 10:50:00,63.99,64.03,63.96,64.02,20800.0,47.3252,47.3548,47.303,47.3474,20800.0
2012-04-27 10:55:00,64.02,64.06,64.01,64.06,42800.0,47.3474,47.377,47.34,47.377,42800.0
2012-04-27 11:00:00,64.06,64.08,64.01,64.05,43900.0,47.377,47.3917,47.34,47.3696,43900.0
2012-04-27 11:05:00,64.04,64.08,63.98,63.98,28100.0,47.3622,47.3917,47.3178,47.3178,28100.0
2012-04-27 11:10:00,63.98,64.02,63.98,64.0,26300.0,47.3178,47.3474,47.3178,47.3326,26300.0
2012-04-27 11:15:00,64.01,64.04,64.0,64.03,20100.0,47.34,47.3622,47.3326,47.3548,20100.0
2012-04-27 11:20:00,64.03,64.04,63.97,64.02,19700.0,47.3548,47.3622,47.3104,47.3474,19700.0
2012-04-27 11:25:00,64.02,64.02,63.97,63.97,13600.0,47.3474,47.3474,47.3104,47.3104,13600.0
2012-04-27 11:30:00,63.97,64.01,63.97,64.0,18000.0,47.3104,47.34,47.3104,47.3326,18000.0
2012-04-27 11:35:00,64.01,64.01,63.97,63.98,20700.0,47.34,47.34,47.3104,47.3178,20700.0
2012-04-27 11:40:00,63.99,63.99,63.92,63.96,26200.0,47.3252,47.3252,47.2734,47.303,26200.0
2012-04-27 11:45:00,63.96,64.0,63.95,64.0,9300.0,47.303,47.3326,47.2956,47.3326,9300.0
2012-04-27 11:50:00,63.99,64.02,63.96,63.97,19700.0,47.3252,47.3474,47.303,47.3104,19700.0
2012-04-27 11:55:00,63.97,64.03,63.97,64.02,11300.0,47.3104,47.3548,47.3104,47.3474,11300.0
2012-04-27 12:00:00,64.01,64.03,63.96,63.98,36700.0,47.34,47.3548,47.303,47.3178,36700.0
2012-04-27 12:05:00,63.98,63.99,63.95,63.97,10400.0,47.3178,47.3252,47.2956,47.3104,10400.0
2012-04-27 12:10:00,63.97,64.03,63.97,64.02,15200.0,47.3104,47.3548,47.3104,47.3474,15200.0
2012-04-27 12:15:00,64.01,64.05,63.99,64.04,31100.0,47.34,47.3696,47.3252,47.3622,31100.0
2012-04-27 12:20:00,64.03,64.04,63.98,63.99,25900.0,47.3548,47.3622,47.3178,47.3252,25900.0
2012-04-27 12:25:00,63.98,64.0,63.96,63.97,13400.0,47.3178,47.3326,47.303,47.3104,13400.0
2012-04-27 12:30:00,63.97,63.99,63.96,63.96,13300.0,47.3104,47.3252,47.303,47.303,13300.0
2012-04-27 12:35:00,63.96,63.97,63.9,63.92,26000.0,47.303,47.3104,47.2586,47.2734,26000.0
2012-04-27 12:40:00,63.91,63.92,63.88,63.89,17100.0,47.266,47.2734,47.2438,47.2512,17100.0
2012-04-27 12:45:00,63.89,63.94,63.87,63.94,15800.0,47.2512,47.2882,47.2364,47.2882,15800.0
2012-04-27 12:50:00,63.94,63.98,63.92,63.92,22600.0,47.2882,47.3178,47.2734,47.2734,22600.0
2012-04-27 12:55:00,63.92,63.92,63.89,63.9,13600.0,47.2734,47.2734,47.2512,47.2586,13600.0
2012-04-27 13:00:00,63.9,63.91,63.87,63.91,14100.0,47.2586,47.266,47.2364,47.266,14100.0
2012-04-27 13:05:00,63.91,63.97,63.91,63.95,31800.0,47.266,47.3104,47.266,47.2956,31800.0
2012-04-27 13:10:00,63.94,63.96,63.91,63.91,17700.0,47.2882,47.303,47.266,47.266,17700.0
2012-04-27 13:15:00,63.92,63.92,63.85,63.85,10400.0,47.2734,47.2734,47.2216,47.2216,10400.0
2012-04-27 13:20:00,63.85,63.91,63.85,63.9,23900.0,47.2216,47.266,47.2216,47.2586,23900.0
2012-04-27 13:25:00,63.91,63.95,63.91,63.95,15400.0,47.266,47.2956,47.266,47.2956,15400.0
2012-04-27 13:30:00,63.95,64.0,63.95,63.99,22100.0,47.2956,47.3326,47.2956,47.3252,22100.0
2012-04-27 13:35:00,63.99,64.01,63.98,63.99,51100.0,47.3252,47.34,47.3178,47.3252,51100.0
2012-04-27 13:40:00,63.98,64.07,63.98,64.07,28600.0,47.3178,47.3843,47.3178,47.3843,28600.0
2012-04-27 13:45:00,64.06,64.09,64.06,64.07,18900.0,47.377,47.3991,47.377,47.3843,18900.0
2012-04-27 13:50:00,64.07,64.09,64.06,64.07,13200.0,47.3843,47.3991,47.377,47.3843,13200.0
2012-04-27 13:55:00,64.07,64.07,64.03,64.03,11200.0,47.3843,47.3843,47.3548,47.3548,11200.0
2012-04-27 14:00:00,64.03,64.04,63.99,64.0,15600.0,47.3548,47.3622,47.3252,47.3326,15600.0
2012-04-27 14:05:00,63.99,64.0,63.96,63.98,30700.0,47.3252,47.3326,47.303,47.3178,30700.0
2012-04-27 14:10:00,63.97,63.98,63.95,63.95,13600.0,47.3104,47.3178,47.2956,47.2956,13600.0
2012-04-27 14:15:00,63.95,63.98,63.95,63.97,19600.0,47.2956,47.3178,47.2956,47.3104,19600.0
2012-04-27 14:20:00,63.97,64.02,63.96,63.99,27800.0,47.3104,47.3474,47.303,47.3252,27800.0
2012-04-27 14:25:00,63.99,64.0,63.95,63.96,29600.0,47.3252,47.3326,47.2956,47.303,29600.0
2012-04-27 14:30:00,63.96,64.02,63.95,63.96,42900.0,47.303,47.3474,47.2956,47.303,42900.0
2012-04-27 14:35:00,63.96,64.03,63.95,64.03,29000.0,47.303,47.3548,47.2956,47.3548,29000.0
2012-04-27 14:40:00,64.03,64.03,64.0,64.0,18900.0,47.3548,47.3548,47.3326,47.3326,18900.0
2012-04-27 14:45:00,63.99,64.0,63.96,63.99,24400.0,47.3252,47.3326,47.303,47.3252,24400.0
2012-04-27 14:50:00,64.0,64.01,63.98,63.98,36200.0,47.3326,47.34,47.3178,47.3178,36200.0
2012-04-27 14:55:00,63.98,63.99,63.96,63.99,35900.0,47.3178,47.3252,47.303,47.3252,35900.0
2012-04-27 15:00:00,63.98,64.0,63.95,63.97,43000.0,47.3178,47.3326,47.2956,47.3104,43000.0
2012-04-27 15:05:00,63.96,64.07,63.96,64.04,33500.0,47.303,47.3843,47.303,47.3622,33500.0
2012-04-27 15:10:00,64.04,64.08,64.03,64.07,20900.0,47.3622,47.3917,47.3548,47.3843,20900.0
2012-04-27 15:15:00,64.06,64.06,64.0,64.0,26200.0,47.377,47.377,47.3326,47.3326,26200.0
2012-04-27 15:20:00,64.01,64.03,63.99,64.03,28300.0,47.34,47.3548,47.3252,47.3548,28300.0
2012-04-27 15:25:00,64.02,64.03,63.97,63.97,56000.0,47.3474,47.3548,47.3104,47.3104,56000.0
2012-04-27 15:30:00,63.97,63.98,63.93,63.96,35800.0,47.3104,47.3178,47.2808,47.303,35800.0
2012-04-27 15:35:00,63.96,63.97,63.88,63.91,53100.0,47.303,47.3104,47.2438,47.266,53100.0
2012-04-27 15:40:00,63.91,63.96,63.91,63.92,47200.0,47.266,47.303,47.266,47.2734,47200.0
2012-04-27 15:45:00,63.91,64.0,63.89,63.94,83600.0,47.266,47.3326,47.2512,47.2882,83600.0
2012-04-27 15:50:00,63.93,64.01,63.92,64.0,109700.0,47.2808,47.34,47.2734,47.3326,109700.0
2012-04-27 15:55:00,64.0,64.07,63.97,63.99,338300.0,47.3326,47.3843,47.3104,47.3252,338300.0
2012-04-30 09:30:00,63.95,64.2,63.75,64.02,51200.0,47.2956,47.4805,47.1477,47.3474,51200.0
2012-04-30 09:35:00,64.03,64.14,64.01,64.12,19900.0,47.3548,47.4361,47.34,47.4213,19900.0
2012-04-30 09:40:00,64.1,64.14,64.01,64.1,39300.0,47.4065,47.4361,47.34,47.4065,39300.0
2012-04-30 09:45:00,64.11,64.33,64.07,64.32,92000.0,47.4139,47.5766,47.3843,47.5692,92000.0
2012-04-30 09:50:00,64.34,64.46,64.33,64.45,37400.0,47.584,47.6728,47.5766,47.6654,37400.0
2012-04-30 09:55:00,64.45,64.46,64.35,64.43,40000.0,47.6654,47.6728,47.5914,47.6506,40000.0
2012-04-30 10:00:00,64.43,64.5,64.41,64.5,42200.0,47.6506,47.7024,47.6358,47.7024,42200.0
2012-04-30 10:05:00,64.48,64.55,64.48,64.5,29000.0,47.6876,47.7393,47.6876,47.7024,29000.0
2012-04-30 10:10:00,64.51,64.55,64.45,64.54,31100.0,47.7098,47.7393,47.6654,47.7319,31100.0
2012-04-30 10:15:00,64.52,64.64,64.52,64.53,32500.0,47.7172,47.8059,47.7172,47.7246,32500.0
2012-04-30 10:20:00,64.54,64.6,64.53,64.58,29000.0,47.7319,47.7763,47.7246,47.7615,29000.0
2012-04-30 10:25:00,64.58,64.72,64.51,64.51,41500.0,47.7615,47.8651,47.7098,47.7098,41500.0
2012-04-30 10:30:00,64.51,64.51,64.31,64.33,41300.0,47.7098,47.7098,47.5618,47.5766,41300.0
2012-04-30 10:35:00,64.33,64.5,64.33,64.47,39900.0,47.5766,47.7024,47.5766,47.6802,39900.0
2012-04-30 10:40:00,64.45,64.53,64.45,64.5,26700.0,47.6654,47.7246,47.6654,47.7024,26700.0
2012-04-30 10:45:00,64.51,64.51,64.43,64.46,17800.0,47.7098,47.7098,47.6506,47.6728,17800.0
2012-04-30 10:50:00,64.46,64.51,64.46,64.48,25800.0,47.6728,47.7098,47.6728,47.6876,25800.0
2012-04-30 10:55:00,64.48,64.49,64.43,64.44,22300.0,47.6876,47.695,47.6506,47.658,22300.0
2012-04-30 11:00:00,64.45,64.46,64.42,64.45,20700.0,47.6654,47.6728,47.6432,47.6654,20700.0
2012-04-30 11:05:00,64.45,64.5,64.44,64.48,29600.0,47.6654,47.7024,47.658,47.6876,29600.0
2012-04-30 11:10:00,64.5,64.5,64.46,64.48,21400.0,47.7024,47.7024,47.6728,47.6876,21400.0
2012-04-30 11:15:00,64.47,64.51,64.46,64.48,24800.0,47.6802,47.7098,47.6728,47.6876,24800.0
2012-04-30 11:20:00,64.48,64.52,64.47,64.5,20400.0,47.6876,47.7172,47.6802,47.7024,20400.0
2012-04-30 11:25:00,64.49,64.5,64.37,64.37,24100.0,47.695,47.7024,47.6062,47.6062,24100.0
2012-04-30 11:30:00,64.38,64.4,64.33,64.35,15400.0,47.6136,47.6284,47.5766,47.5914,15400.0
2012-04-30 11:35:00,64.34,64.37,64.33,64.37,20500.0,47.584,47.6062,47.5766,47.6062,20500.0
2012-04-30 11:40:00,64.37,64.43,64.37,64.43,17800.0,47.6062,47.6506,47.6062,47.6506,17800.0
2012-04-30 11:45:00,64.43,64.5,64.42,64.49,14900.0,47.6506,47.7024,47.6432,47.695,14900.0
2012-04-30 11:50:00,64.49,64.49,64.4,64.4,15200.0,47.695,47.695,47.6284,47.6284,15200.0
2012-04-30 11:55:00,64.4,64.44,64.36,64.42,15900.0,47.6284,47.658,47.5988,47.6432,15900.0
2012-04-30 12:00:00,64.43,64.45,64.41,64.42,17700.0,47.6506,47.6654,47.6358,47.6432,17700.0
2012-04-30 12:05:00,64.41,64.41,64.33,64.34,16200.0,47.6358,47.6358,47.5766,47.584,16200.0
2012-04-30 12:10:00,64.34,64.34,64.32,64.34,13200.0,47.584,47.584,47.5692,47.584,13200.0
2012-04-30 12:15:00,64.33,64.34,64.31,64.31,14200.0,47.5766,47.584,47.5618,47.5618,14200.0
2012-04-30 12:20:00,64.32,64.36,64.3,64.34,17400.0,47.5692,47.5988,47.5544,47.584,17400.0
2012-04-30 12:25:00,64.33,64.33,64.31,64.32,20300.0,47.5766,47.5766,47.5618,47.5692,20300.0
2012-04-30 12:30:00,64.33,64.34,64.31,64.33,25900.0,47.5766,47.584,47.5618,47.5766,25900.0
2012-04-30 12:35:00,64.33,64.33,64.28,64.28,14500.0,47.5766,47.5766,47.5397,47.5397,14500.0
2012-04-30 12:40:00,64.29,64.29,64.24,64.24,13900.0,47.5471,47.5471,47.5101,47.5101,13900.0
2012-04-30 12:45:00,64.24,64.26,64.2,64.2,24800.0,47.5101,47.5249,47.4805,47.4805,24800.0
2012-04-30 12:50:00,64.21,64.25,64.2,64.23,17000.0,47.4879,47.5175,47.4805,47.5027,17000.0
2012-04-30 12:55:00,64.24,64.25,64.16,64.16,20000.0,47.5101,47.5175,47.4509,47.4509,20000.0
2012-04-30 13:00:00,64.16,64.19,64.13,64.13,31900.0,47.4509,47.4731,47.4287,47.4287,31900.0
2012-04-30 13:05:00,64.14,64.16,64.14,64.16,16100.0,47.4361,47.4509,47.4361,47.4509,16100.0
2012-04-30 13:10:00,64.16,64.18,64.15,64.17,42500.0,47.4509,47.4657,47.4435,47.4583,42500.0
2012-04-30 13:15:00,64.17,64.18,64.15,64.17,17100.0,47.4583,47.4657,47.4435,47.4583,17100.0
2012-04-30 13:20:00,64.16,64.18,64.15,64.17,13000.0,47.4509,47.4657,47.4435,47.4583,13000.0
2012-04-30 13:25:00,64.17,64.21,64.15,64.21,15200.0,47.4583,47.4879,47.4435,47.4879,15200.0
2012-04-30 13:30:00,64.21,64.22,64.15,64.15,10200.0,47.4879,47.4953,47.4435,47.4435,10200.0
2012-04-30 13:35:00,64.15,64.22,64.15,64.2,23200.0,47.4435,47.4953,47.4435,47.4805,23200.0
2012-04-30 13:40:00,64.19,64.2,64.13,64.13,16300.0,47.4731,47.4805,47.4287,47.4287,16300.0
2012-04-30 13:45:00,64.13,64.13,64.08,64.1,20800.0,47.4287,47.4287,47.3917,47.4065,20800.0
2012-04-30 13:50:00,64.1,64.1,64.03,64.03,19200.0,47.4065,47.4065,47.3548,47.3548,19200.0
2012-04-30 13:55:00,64.03,64.03,64.0,64.01,34300.0,47.3548,47.3548,47.3326,47.34,34300.0
2012-04-30 14:00:00,64.03,64.04,63.99,64.0,31600.0,47.3548,47.3622,47.3252,47.3326,31600.0
2012-04-30 14:05:00,64.0,64.01,63.94,63.96,30200.0,47.3326,47.34,47.2882,47.303,30200.0
2012-04-30 14:10:00,63.98,63.98,63.95,63.98,30300.0,47.3178,47.3178,47.2956,47.3178,30300.0
2012-04-30 14:15:00,63.99,64.07,63.98,64.07,17700.0,47.3252,47.3843,47.3178,47.3843,17700.0
2012-04-30 14:20:00,64.07,64.1,64.07,64.08,19500.0,47.3843,47.4065,47.3843,47.3917,19500.0
2012-04-30 14:25:00,64.09,64.11,64.01,64.06,30300.0,47.3991,47.4139,47.34,47.377,30300.0
2012-04-30 14:30:00,64.06,64.11,64.06,64.08,21000.0,47.377,47.4139,47.377,47.3917,21000.0
2012-04-30 14:35:00,64.08,64.11,64.04,64.11,35000.0,47.3917,47.4139,47.3622,47.4139,35000.0
2012-04-30 14:40:00,64.11,64.16,64.11,64.15,15600.0,47.4139,47.4509,47.4139,47.4435,15600.0
2012-04-30 14:45:00,64.15,64.16,64.13,64.14,22700.0,47.4435,47.4509,47.4287,47.4361,22700.0
2012-04-30 14:50:00,64.14,64.19,64.14,64.19,22000.0,47.4361,47.4731,47.4361,47.4731,22000.0
2012-04-30 14:55:00,64.18,64.23,64.17,64.2,36600.0,47.4657,47.5027,47.4583,47.4805,36600.0
2012-04-30 15:00:00,64.19,64.21,64.15,64.16,38400.0,47.4731,47.4879,47.4435,47.4509,38400.0
2012-04-30 15:05:00,64.15,64.16,64.1,64.11,35300.0,47.4435,47.4509,47.4065,47.4139,35300.0
2012-04-30 15:10:00,64.11,64.13,64.1,64.11,26200.0,47.4139,47.4287,47.4065,47.4139,26200.0
2012-04-30 15:15:00,64.12,64.16,64.11,64.16,16900.0,47.4213,47.4509,47.4139,47.4509,16900.0
2012-04-30 15:20:00,64.16,64.2,64.16,64.18,24400.0,47.4509,47.4805,47.4509,47.4657,24400.0
2012-04-30 15:25:00,64.18,64.2,64.17,64.18,27700.0,47.4657,47.4805,47.4583,47.4657,27700.0
2012-04-30 15:30:00,64.17,64.23,64.17,64.2,44900.0,47.4583,47.5027,47.4583,47.4805,44900.0
2012-04-30 15:35:00,64.2,64.26,64.2,64.26,37400.0,47.4805,47.5249,47.4805,47.5249,37400.0
2012-04-30 15:40:00,64.26,64.31,64.25,64.31,41200.0,47.5249,47.5618,47.5175,47.5618,41200.0
2012-04-30 15:45:00,64.31,64.33,64.24,64.26,81200.0,47.5618,47.5766,47.5101,47.5249,81200.0
2012-04-30 15:50:00,64.25,64.31,64.23,64.3,50200.0,47.5175,47.5618,47.5027,47.5544,50200.0
2012-04-30 15:55:00,64.31,64.34,64.31,64.32,181300.0,47.5618,47.584,47.5618,47.5692,181300.0
2012-05-01 09:30:00,64.76,64.87,64.62,64.64,85700.0,47.8947,47.976,47.7911,47.8059,85700.0
2012-05-01 09:35:00,64.66,64.7,64.47,64.58,34100.0,47.8207,47.8503,47.6802,47.7615,34100.0
2012-05-01 09:40:00,64.6,64.63,64.56,64.62,43400.0,47.7763,47.7985,47.7467,47.7911,43400.0
2012-05-01 09:45:00,64.62,64.69,64.57,64.69,24200.0,47.7911,47.8429,47.7541,47.8429,24200.0
2012-05-01 09:50:00,64.69,64.71,64.57,64.59,33200.0,47.8429,47.8577,47.7541,47.7689,33200.0
2012-05-01 09:55:00,64.57,64.65,64.57,64.61,28000.0,47.7541,47.8133,47.7541,47.7837,28000.0
2012-05-01 10:00:00,64.64,64.84,64.63,64.79,51600.0,47.8059,47.9538,47.7985,47.9168,51600.0
2012-05-01 10:05:00,64.79,64.81,64.57,64.59,39000.0,47.9168,47.9316,47.7541,47.7689,39000.0
2012-05-01 10:10:00,64.59,64.72,64.59,64.69,23700.0,47.7689,47.8651,47.7689,47.8429,23700.0
2012-05-01 10:15:00,64.68,64.81,64.66,64.81,59000.0,47.8355,47.9316,47.8207,47.9316,59000.0
2012-05-01 10:20:00,64.81,64.88,64.81,64.86,39000.0,47.9316,47.9834,47.9316,47.9686,39000.0
2012-05-01 10:25:00,64.85,64.98,64.84,64.97,28100.0,47.9612,48.0574,47.9538,48.05,28100.0
2012-05-01 10:30:00,64.95,64.99,64.95,64.96,27500.0,48.0352,48.0648,48.0352,48.0426,27500.0
2012-05-01 10:35:00,64.96,64.99,64.96,64.98,17900.0,48.0426,48.0648,48.0426,48.0574,17900.0
2012-05-01 10:40:00,64.97,64.98,64.9,64.96,194800.0,48.05,48.0574,47.9982,48.0426,194800.0
2012-05-01 10:45:00,64.95,64.97,64.92,64.95,64500.0,48.0352,48.05,48.013,48.0352,64500.0
2012-05-01 10:50:00,64.95,64.97,64.9,64.93,77200.0,48.0352,48.05,47.9982,48.0204,77200.0
2012-05-01 10:55:00,64.93,64.94,64.83,64.86,49200.0,48.0204,48.0278,47.9464,47.9686,49200.0
2012-05-01 11:00:00,64.86,64.92,64.86,64.92,88700.0,47.9686,48.013,47.9686,48.013,88700.0
2012-05-01 11:05:00,64.92,64.95,64.91,64.93,13700.0,48.013,48.0352,48.0056,48.0204,13700.0
2012-05-01 11:10:00,64.93,64.93,64.86,64.88,59900.0,48.0204,48.0204,47.9686,47.9834,59900.0
2012-05-01 11:15:00,64.88,64.91,64.87,64.89,13400.0,47.9834,48.0056,47.976,47.9908,13400.0
2012-05-01 11:20:00,64.89,64.89,64.87,64.89,7700.0,47.9908,47.9908,47.976,47.9908,7700.0
2012-05-01 11:25:00,64.89,64.91,64.86,64.9,72700.0,47.9908,48.0056,47.9686,47.9982,72700.0
2012-05-01 11:30:00,64.9,64.9,64.86,64.87,6100.0,47.9982,47.9982,47.9686,47.976,6100.0
2012-05-01 11:35:00,64.86,64.87,64.78,64.8,16900.0,47.9686,47.976,47.9094,47.9242,16900.0
2012-05-01 11:40:00,64.8,64.81,64.78,64.81,22300.0,47.9242,47.9316,47.9094,47.9316,22300.0
2012-05-01 11:45:00,64.8,64.88,64.78,64.86,40900.0,47.9242,47.9834,47.9094,47.9686,40900.0
2012-05-01 11:50:00,64.86,64.91,64.84,64.9,13300.0,47.9686,48.0056,47.9538,47.9982,13300.0
2012-05-01 11:55:00,64.9,64.94,64.9,64.93,6700.0,47.9982,48.0278,47.9982,48.0204,6700.0
2012-05-01 12:00:00,64.93,64.94,64.89,64.91,17900.0,48.0204,48.0278,47.9908,48.0056,17900.0
2012-05-01 12:05:00,64.92,64.92,64.89,64.91,6200.0,48.013,48.013,47.9908,48.0056,6200.0
2012-05-01 12:10:00,64.91,64.95,64.91,64.94,5700.0,48.0056,48.0352,48.0056,48.0278,5700.0
2012-05-01 12:15:00,64.94,64.94,64.91,64.92,17900.0,48.0278,48.0278,48.0056,48.013,17900.0
2012-05-01 12:20:00,64.91,64.92,64.88,64.89,16000.0,48.0056,48.013,47.9834,47.9908,16000.0
2012-05-01 12:25:00,64.89,64.94,64.89,64.92,20800.0,47.9908,48.0278,47.9908,48.013,20800.0
2012-05-01 12:30:00,64.91,64.92,64.86,64.86,28500.0,48.0056,48.013,47.9686,47.9686,28500.0
2012-05-01 12:35:00,64.86,64.9,64.81,64.86,45200.0,47.9686,47.9982,47.9316,47.9686,45200.0
2012-05-01 12:40:00,64.85,64.86,64.83,64.85,9300.0,47.9612,47.9686,47.9464,47.9612,9300.0
2012-05-01 12:45:00,64.85,64.85,64.82,64.85,8500.0,47.9612,47.9612,47.939,47.9612,8500.0
2012-05-01 12:50:00,64.85,64.85,64.82,64.85,10100.0,47.9612,47.9612,47.939,47.9612,10100.0
2012-05-01 12:55:00,64.85,64.85,64.84,64.84,12500.0,47.9612,47.9612,47.9538,47.9538,12500.0
2012-05-01 13:00:00,64.85,64.85,64.78,64.79,41700.0,47.9612,47.9612,47.9094,47.9168,41700.0
2012-05-01 13:05:00,64.78,64.81,64.78,64.8,24100.0,47.9094,47.9316,47.9094,47.9242,24100.0
2012-05-01 13:10:00,64.8,64.82,64.78,64.81,25900.0,47.9242,47.939,47.9094,47.9316,25900.0
2012-05-01 13:15:00,64.81,64.83,64.73,64.75,33600.0,47.9316,47.9464,47.8725,47.8873,33600.0
2012-05-01 13:20:00,64.74,64.8,64.74,64.77,53100.0,47.8799,47.9242,47.8799,47.902,53100.0
2012-05-01 13:25:00,64.77,64.8,64.76,64.78,22900.0,47.902,47.9242,47.8947,47.9094,22900.0
2012-05-01 13:30:00,64.8,64.8,64.76,64.78,14500.0,47.9242,47.9242,47.8947,47.9094,14500.0
2012-05-01 13:35:00,64.78,64.85,64.77,64.85,13500.0,47.9094,47.9612,47.902,47.9612,13500.0
2012-05-01 13:40:00,64.85,64.85,64.8,64.81,12900.0,47.9612,47.9612,47.9242,47.9316,12900.0
2012-05-01 13:45:00,64.82,64.82,64.76,64.77,82000.0,47.939,47.939,47.8947,47.902,82000.0
2012-05-01 13:50:00,64.77,64.78,64.73,64.76,24600.0,47.902,47.9094,47.8725,47.8947,24600.0
2012-05-01 13:55:00,64.76,64.77,64.71,64.72,34600.0,47.8947,47.902,47.8577,47.8651,34600.0
2012-05-01 14:00:00,64.72,64.77,64.7,64.77,17500.0,47.8651,47.902,47.8503,47.902,17500.0
2012-05-01 14:05:00,64.77,64.77,64.67,64.68,37600.0,47.902,47.902,47.8281,47.8355,37600.0
2012-05-01 14:10:00,64.69,64.69,64.56,64.57,71300.0,47.8429,47.8429,47.7467,47.7541,71300.0
2012-05-01 14:15:00,64.57,64.63,64.55,64.61,21900.0,47.7541,47.7985,47.7393,47.7837,21900.0
2012-05-01 14:20:00,64.61,64.64,64.58,64.62,20300.0,47.7837,47.8059,47.7615,47.7911,20300.0
2012-05-01 14:25:00,64.62,64.63,64.51,64.62,36300.0,47.7911,47.7985,47.7098,47.7911,36300.0
2012-05-01 14:30:00,64.63,64.63,64.57,64.63,36900.0,47.7985,47.7985,47.7541,47.7985,36900.0
2012-05-01 14:35:00,64.62,64.67,64.61,64.64,25900.0,47.7911,47.8281,47.7837,47.8059,25900.0
2012-05-01 14:40:00,64.64,64.68,64.59,64.6,28300.0,47.8059,47.8355,47.7689,47.7763,28300.0
2012-05-01 14:45:00,64.59,64.63,64.58,64.63,30300.0,47.7689,47.7985,47.7615,47.7985,30300.0
2012-05-01 14:50:00,64.62,64.64,64.59,64.63,29500.0,47.7911,47.8059,47.7689,47.7985,29500.0
2012-05-01 14:55:00,64.63,64.65,64.61,64.62,30000.0,47.7985,47.8133,47.7837,47.7911,30000.0
2012-05-01 15:00:00,64.62,64.63,64.55,64.6,83100.0,47.7911,47.7985,47.7393,47.7763,83100.0
2012-05-01 15:05:00,64.6,64.66,64.59,64.66,23700.0,47.7763,47.8207,47.7689,47.8207,23700.0
2012-05-01 15:10:00,64.66,64.67,64.61,64.61,20500.0,47.8207,47.8281,47.7837,47.7837,20500.0
2012-05-01 15:15:00,64.61,64.65,64.59,64.63,26400.0,47.7837,47.8133,47.7689,47.7985,26400.0
2012-05-01 15:20:00,64.63,64.64,64.59,64.6,30900.0,47.7985,47.8059,47.7689,47.7763,30900.0
2012-05-01 15:25:00,64.6,64.71,64.59,64.66,84800.0,47.7763,47.8577,47.7689,47.8207,84800.0
2012-05-01 15:30:00,64.66,64.66,64.59,64.61,27500.0,47.8207,47.8207,47.7689,47.7837,27500.0
2012-05-01 15:35:00,64.61,64.67,64.55,64.67,42900.0,47.7837,47.8281,47.7393,47.8281,42900.0
2012-05-01 15:40:00,64.67,64.68,64.63,64.64,46000.0,47.8281,47.8355,47.7985,47.8059,46000.0
2012-05-01 15:45:00,64.65,64.67,64.61,64.66,54200.0,47.8133,47.8281,47.7837,47.8207,54200.0
2012-05-01 15:50:00,64.66,64.66,64.54,64.54,95800.0,47.8207,47.8207,47.7319,47.7319,95800.0
2012-05-01 15:55:00,64.55,64.65,64.5,64.62,262100.0,47.7393,47.8133,47.7024,47.7911,262100.0
2012-05-02 09:30:00,64.57,64.57,64.27,64.45,65600.0,47.7541,47.7541,47.5323,47.6654,65600.0
2012-05-02 09:35:00,64.39,64.41,64.19,64.2,40100.0,47.621,47.6358,47.4731,47.4805,40100.0
2012-05-02 09:40:00,64.22,64.34,64.2,64.25,31600.0,47.4953,47.584,47.4805,47.5175,31600.0
2012-05-02 09:45:00,64.25,64.34,64.23,64.31,38300.0,47.5175,47.584,47.5027,47.5618,38300.0
2012-05-02 09:50:00,64.31,64.46,64.31,64.35,51100.0,47.5618,47.6728,47.5618,47.5914,51100.0
2012-05-02 09:55:00,64.37,64.38,64.3,64.34,58100.0,47.6062,47.6136,47.5544,47.584,58100.0
2012-05-02 10:00:00,64.36,64.43,64.3,64.36,54600.0,47.5988,47.6506,47.5544,47.5988,54600.0
2012-05-02 10:05:00,64.36,64.39,64.28,64.33,42200.0,47.5988,47.621,47.5397,47.5766,42200.0
2012-05-02 10:10:00,64.33,64.37,64.31,64.36,22300.0,47.5766,47.6062,47.5618,47.5988,22300.0
2012-05-02 10:15:00,64.36,64.42,64.33,64.39,47700.0,47.5988,47.6432,47.5766,47.621,47700.0
2012-05-02 10:20:00,64.37,64.39,64.32,64.36,65200.0,47.6062,47.621,47.5692,47.5988,65200.0
2012-05-02 10:25:00,64.34,64.39,64.33,64.35,23700.0,47.584,47.621,47.5766,47.5914,23700.0
2012-05-02 10:30:00,64.35,64.38,64.33,64.35,24200.0,47.5914,47.6136,47.5766,47.5914,24200.0
2012-05-02 10:35:00,64.35,64.4,64.35,64.37,20700.0,47.5914,47.6284,47.5914,47.6062,20700.0
2012-05-02 10:40:00,64.37,64.39,64.33,64.39,20800.0,47.6062,47.621,47.5766,47.621,20800.0
2012-05-02 10:45:00,64.37,64.46,64.37,64.45,17800.0,47.6062,47.6728,47.6062,47.6654,17800.0
2012-05-02 10:50:00,64.46,64.48,64.43,64.48,11300.0,47.6728,47.6876,47.6506,47.6876,11300.0
2012-05-02 10:55:00,64.47,64.49,64.36,64.37,13100.0,47.6802,47.695,47.5988,47.6062,13100.0
2012-05-02 11:00:00,64.37,64.41,64.34,64.34,30900.0,47.6062,47.6358,47.584,47.584,30900.0
2012-05-02 11:05:00,64.34,64.38,64.31,64.36,27900.0,47.584,47.6136,47.5618,47.5988,27900.0
2012-05-02 11:10:00,64.35,64.4,64.32,64.37,28000.0,47.5914,47.6284,47.5692,47.6062,28000.0
2012-05-02 11:15:00,64.37,64.37,64.33,64.36,24200.0,47.6062,47.6062,47.5766,47.5988,24200.0
2012-05-02 11:20:00,64.37,64.37,64.28,64.28,67700.0,47.6062,47.6062,47.5397,47.5397,67700.0
2012-05-02 11:25:00,64.29,64.32,64.23,64.24,60600.0,47.5471,47.5692,47.5027,47.5101,60600.0
2012-05-02 11:30:00,64.23,64.24,64.2,64.2,28200.0,47.5027,47.5101,47.4805,47.4805,28200.0
2012-05-02 11:35:00,64.21,64.27,64.19,64.27,18700.0,47.4879,47.5323,47.4731,47.5323,18700.0
2012-05-02 11:40:00,64.26,64.29,64.24,64.29,11800.0,47.5249,47.5471,47.5101,47.5471,11800.0
2012-05-02 11:45:00,64.29,64.31,64.28,64.3,11400.0,47.5471,47.5618,47.5397,47.5544,11400.0
2012-05-02 11:50:00,64.31,64.32,64.27,64.27,19200.0,47.5618,47.5692,47.5323,47.5323,19200.0
2012-05-02 11:55:00,64.27,64.28,64.23,64.25,7800.0,47.5323,47.5397,47.5027,47.5175,7800.0
2012-05-02 12:00:00,64.27,64.28,64.24,64.28,10600.0,47.5323,47.5397,47.5101,47.5397,10600.0
2012-05-02 12:05:00,64.27,64.28,64.25,64.27,3700.0,47.5323,47.5397,47.5175,47.5323,3700.0
2012-05-02 12:10:00,64.26,64.32,64.26,64.32,55100.0,47.5249,47.5692,47.5249,47.5692,55100.0
2012-05-02 12:15:00,64.33,64.4,64.31,64.38,8900.0,47.5766,47.6284,47.5618,47.6136,8900.0
2012-05-02 12:20:00,64.38,64.48,64.38,64.46,18800.0,47.6136,47.6876,47.6136,47.6728,18800.0
2012-05-02 12:25:00,64.46,64.51,64.46,64.51,5200.0,47.6728,47.7098,47.6728,47.7098,5200.0
2012-05-02 12:30:00,64.51,64.51,64.46,64.47,10700.0,47.7098,47.7098,47.6728,47.6802,10700.0
2012-05-02 12:35:00,64.48,64.52,64.44,64.45,14400.0,47.6876,47.7172,47.658,47.6654,14400.0
2012-05-02 12:40:00,64.45,64.51,64.45,64.51,8400.0,47.6654,47.7098,47.6654,47.7098,8400.0
2012-05-02 12:45:00,64.5,64.53,64.49,64.5,12600.0,47.7024,47.7246,47.695,47.7024,12600.0
2012-05-02 12:50:00,64.51,64.53,64.5,64.53,13000.0,47.7098,47.7246,47.7024,47.7246,13000.0
2012-05-02 12:55:00,64.52,64.58,64.5,64.58,10600.0,47.7172,47.7615,47.7024,47.7615,10600.0
2012-05-02 13:00:00,64.58,64.62,64.57,64.61,14700.0,47.7615,47.7911,47.7541,47.7837,14700.0
2012-05-02 13:05:00,64.61,64.68,64.61,64.68,8500.0,47.7837,47.8355,47.7837,47.8355,8500.0
2012-05-02 13:10:00,64.68,64.69,64.64,64.64,11600.0,47.8355,47.8429,47.8059,47.8059,11600.0
2012-05-02 13:15:00,64.64,64.69,64.62,64.62,16300.0,47.8059,47.8429,47.7911,47.7911,16300.0
2012-05-02 13:20:00,64.63,64.66,64.61,64.65,10900.0,47.7985,47.8207,47.7837,47.8133,10900.0
2012-05-02 13:25:00,64.65,64.66,64.6,64.62,13800.0,47.8133,47.8207,47.7763,47.7911,13800.0
2012-05-02 13:30:00,64.62,64.64,64.6,64.64,13500.0,47.7911,47.8059,47.7763,47.8059,13500.0
2012-05-02 13:35:00,64.63,64.65,64.62,64.62,13100.0,47.7985,47.8133,47.7911,47.7911,13100.0
2012-05-02 13:40:00,64.62,64.66,64.58,64.65,21200.0,47.7911,47.8207,47.7615,47.8133,21200.0
2012-05-02 13:45:00,64.65,64.68,64.64,64.67,13800.0,47.8133,47.8355,47.8059,47.8281,13800.0
2012-05-02 13:50:00,64.67,64.7,64.66,64.7,40600.0,47.8281,47.8503,47.8207,47.8503,40600.0
2012-05-02 13:55:00,64.69,64.73,64.64,64.64,10800.0,47.8429,47.8725,47.8059,47.8059,10800.0
2012-05-02 14:00:00,64.64,64.64,64.59,64.61,18200.0,47.8059,47.8059,47.7689,47.7837,18200.0
2012-05-02 14:05:00,64.61,64.65,64.61,64.64,10800.0,47.7837,47.8133,47.7837,47.8059,10800.0
2012-05-02 14:10:00,64.64,64.65,64.6,64.61,22300.0,47.8059,47.8133,47.7763,47.7837,22300.0
2012-05-02 14:15:00,64.6,64.65,64.6,64.64,19300.0,47.7763,47.8133,47.7763,47.8059,19300.0
2012-05-02 14:20:00,64.64,64.68,64.64,64.67,9900.0,47.8059,47.8355,47.8059,47.8281,9900.0
2012-05-02 14:25:00,64.68,64.8,64.68,64.79,22300.0,47.8355,47.9242,47.8355,47.9168,22300.0
2012-05-02 14:30:00,64.78,64.78,64.7,64.72,25100.0,47.9094,47.9094,47.8503,47.8651,25100.0
2012-05-02 14:35:00,64.72,64.72,64.64,64.65,13900.0,47.8651,47.8651,47.8059,47.8133,13900.0
2012-05-02 14:40:00,64.65,64.69,64.64,64.67,19000.0,47.8133,47.8429,47.8059,47.8281,19000.0
2012-05-02 14:45:00,64.68,64.73,64.66,64.73,7900.0,47.8355,47.8725,47.8207,47.8725,7900.0
2012-05-02 14:50:00,64.74,64.77,64.73,64.77,14300.0,47.8799,47.902,47.8725,47.902,14300.0
2012-05-02 14:55:00,64.76,64.77,64.65,64.67,26300.0,47.8947,47.902,47.8133,47.8281,26300.0
2012-05-02 15:00:00,64.68,64.69,64.62,64.63,29400.0,47.8355,47.8429,47.7911,47.7985,29400.0
2012-05-02 15:05:00,64.63,64.72,64.62,64.72,27400.0,47.7985,47.8651,47.7911,47.8651,27400.0
2012-05-02 15:10:00,64.71,64.75,64.71,64.74,41500.0,47.8577,47.8873,47.8577,47.8799,41500.0
2012-05-02 15:15:00,64.74,64.81,64.74,64.78,38800.0,47.8799,47.9316,47.8799,47.9094,38800.0
2012-05-02 15:20:00,64.78,64.82,64.78,64.81,21700.0,47.9094,47.939,47.9094,47.9316,21700.0
2012-05-02 15:25:00,64.81,64.82,64.78,64.8,37700.0,47.9316,47.939,47.9094,47.9242,37700.0
2012-05-02 15:30:00,64.8,64.81,64.74,64.74,37100.0,47.9242,47.9316,47.8799,47.8799,37100.0
2012-05-02 15:35:00,64.74,64.78,64.71,64.78,41000.0,47.8799,47.9094,47.8577,47.9094,41000.0
2012-05-02 15:40:00,64.77,64.81,64.77,64.79,61000.0,47.902,47.9316,47.902,47.9168,61000.0
2012-05-02 15:45:00,64.79,64.81,64.75,64.75,34400.0,47.9168,47.9316,47.8873,47.8873,34400.0
2012-05-02 15:50:00,64.75,64.75,64.68,64.7,54500.0,47.8873,47.8873,47.8355,47.8503,54500.0
2012-05-02 15:55:00,64.71,64.74,64.69,64.73,90600.0,47.8577,47.8799,47.8429,47.8725,90600.0
2012-05-03 09:30:00,64.75,65.0,64.67,64.8,59200.0,47.8873,48.0721,47.8281,47.9242,59200.0
2012-05-03 09:35:00,64.79,64.85,64.65,64.77,44400.0,47.9168,47.9612,47.8133,47.902,44400.0
2012-05-03 09:40:00,64.8,64.88,64.78,64.8,34300.0,47.9242,47.9834,47.9094,47.9242,34300.0
2012-05-03 09:45:00,64.82,64.96,64.79,64.91,92900.0,47.939,48.0426,47.9168,48.0056,92900.0
2012-05-03 09:50:00,64.92,64.99,64.92,64.94,22400.0,48.013,48.0648,48.013,48.0278,22400.0
2012-05-03 09:55:00,64.95,64.98,64.87,64.95,23500.0,48.0352,48.0574,47.976,48.0352,23500.0
2012-05-03 10:00:00,64.92,64.92,64.73,64.75,28700.0,48.013,48.013,47.8725,47.8873,28700.0
2012-05-03 10:05:00,64.73,64.75,64.6,64.61,34700.0,47.8725,47.8873,47.7763,47.7837,34700.0
2012-05-03 10:10:00,64.6,64.68,64.59,64.67,47300.0,47.7763,47.8355,47.7689,47.8281,47300.0
2012-05-03 10:15:00,64.68,64.68,64.63,64.67,28600.0,47.8355,47.8355,47.7985,47.8281,28600.0
2012-05-03 10:20:00,64.67,64.73,64.65,64.73,18000.0,47.8281,47.8725,47.8133,47.8725,18000.0
2012-05-03 10:25:00,64.74,64.83,64.73,64.81,23900.0,47.8799,47.9464,47.8725,47.9316,23900.0
2012-05-03 10:30:00,64.8,64.85,64.76,64.84,57400.0,47.9242,47.9612,47.8947,47.9538,57400.0
2012-05-03 10:35:00,64.83,64.83,64.74,64.76,29700.0,47.9464,47.9464,47.8799,47.8947,29700.0
2012-05-03 10:40:00,64.76,64.81,64.73,64.74,25500.0,47.8947,47.9316,47.8725,47.8799,25500.0
2012-05-03 10:45:00,64.73,64.79,64.71,64.77,25600.0,47.8725,47.9168,47.8577,47.902,25600.0
2012-05-03 10:50:00,64.78,64.8,64.72,64.8,19500.0,47.9094,47.9242,47.8651,47.9242,19500.0
2012-05-03 10:55:00,64.79,64.96,64.76,64.96,100000.0,47.9168,48.0426,47.8947,48.0426,100000.0
2012-05-03 11:00:00,64.95,64.98,64.89,64.9,19000.0,48.0352,48.0574,47.9908,47.9982,19000.0
2012-05-03 11:05:00,64.9,64.93,64.88,64.92,12200.0,47.9982,48.0204,47.9834,48.013,12200.0
2012-05-03 11:10:00,64.92,64.97,64.88,64.93,129500.0,48.013,48.05,47.9834,48.0204,129500.0
2012-05-03 11:15:00,64.94,65.0,64.93,64.99,39800.0,48.0278,48.0721,48.0204,48.0648,39800.0
2012-05-03 11:20:00,64.98,64.99,64.96,64.99,26300.0,48.0574,48.0648,48.0426,48.0648,26300.0
2012-05-03 11:25:00,65.0,65.0,64.96,64.98,12300.0,48.0721,48.0721,48.0426,48.0574,12300.0
2012-05-03 11:30:00,64.98,65.0,64.97,64.98,19400.0,48.0574,48.0721,48.05,48.0574,19400.0
2012-05-03 11:35:00,64.98,65.16,64.98,65.16,159000.0,48.0574,48.1905,48.0574,48.1905,159000.0
2012-05-03 11:40:00,65.16,65.18,65.12,65.15,30100.0,48.1905,48.2053,48.1609,48.1831,30100.0
2012-05-03 11:45:00,65.14,65.15,65.03,65.05,41000.0,48.1757,48.1831,48.0943,48.1091,41000.0
2012-05-03 11:50:00,65.05,65.13,65.04,65.1,36000.0,48.1091,48.1683,48.1017,48.1461,36000.0
2012-05-03 11:55:00,65.11,65.22,65.1,65.21,34600.0,48.1535,48.2349,48.1461,48.2275,34600.0
2012-05-03 12:00:00,65.2,65.26,65.19,65.22,58500.0,48.2201,48.2644,48.2127,48.2349,58500.0
2012-05-03 12:05:00,65.23,65.24,65.2,65.24,19800.0,48.2423,48.2496,48.2201,48.2496,19800.0
2012-05-03 12:10:00,65.25,65.27,65.16,65.16,16200.0,48.257,48.2718,48.1905,48.1905,16200.0
2012-05-03 12:15:00,65.17,65.26,65.16,65.24,17500.0,48.1979,48.2644,48.1905,48.2496,17500.0
2012-05-03 12:20:00,65.22,65.22,65.13,65.18,15300.0,48.2349,48.2349,48.1683,48.2053,15300.0
2012-05-03 12:25:00,65.18,65.18,65.13,65.15,71600.0,48.2053,48.2053,48.1683,48.1831,71600.0
2012-05-03 12:30:00,65.15,65.19,65.14,65.19,14300.0,48.1831,48.2127,48.1757,48.2127,14300.0
2012-05-03 12:35:00,65.18,65.24,65.17,65.23,16900.0,48.2053,48.2496,48.1979,48.2423,16900.0
2012-05-03 12:40:00,65.24,65.25,65.21,65.22,19000.0,48.2496,48.257,48.2275,48.2349,19000.0
2012-05-03 12:45:00,65.22,65.23,65.21,65.22,48100.0,48.2349,48.2423,48.2275,48.2349,48100.0
2012-05-03 12:50:00,65.23,65.27,65.2,65.27,14500.0,48.2423,48.2718,48.2201,48.2718,14500.0
2012-05-03 12:55:00,65.27,65.27,65.16,65.17,8600.0,48.2718,48.2718,48.1905,48.1979,8600.0
2012-05-03 13:00:00,65.17,65.19,65.12,65.13,14600.0,48.1979,48.2127,48.1609,48.1683,14600.0
2012-05-03 13:05:00,65.13,65.14,65.06,65.06,16700.0,48.1683,48.1757,48.1165,48.1165,16700.0
2012-05-03 13:10:00,65.07,65.12,65.04,65.11,25500.0,48.1239,48.1609,48.1017,48.1535,25500.0
2012-05-03 13:15:00,65.11,65.11,65.07,65.11,9000.0,48.1535,48.1535,48.1239,48.1535,9000.0
2012-05-03 13:20:00,65.11,65.14,65.11,65.11,7700.0,48.1535,48.1757,48.1535,48.1535,7700.0
2012-05-03 13:25:00,65.12,65.13,65.11,65.12,10600.0,48.1609,48.1683,48.1535,48.1609,10600.0
2012-05-03 13:30:00,65.11,65.11,65.01,65.04,14600.0,48.1535,48.1535,48.0795,48.1017,14600.0
2012-05-03 13:35:00,65.03,65.04,65.0,65.03,14400.0,48.0943,48.1017,48.0721,48.0943,14400.0
2012-05-03 13:40:00,65.02,65.03,64.84,64.85,39400.0,48.0869,48.0943,47.9538,47.9612,39400.0
2012-05-03 13:45:00,64.84,64.89,64.84,64.89,16500.0,47.9538,47.9908,47.9538,47.9908,16500.0
2012-05-03 13:50:00,64.88,64.89,64.84,64.88,28300.0,47.9834,47.9908,47.9538,47.9834,28300.0
2012-05-03 13:55:00,64.87,64.91,64.85,64.9,30900.0,47.976,48.0056,47.9612,47.9982,30900.0
2012-05-03 14:00:00,64.89,64.93,64.86,64.91,37700.0,47.9908,48.0204,47.9686,48.0056,37700.0
2012-05-03 14:05:00,64.91,64.91,64.86,64.86,18300.0,48.0056,48.0056,47.9686,47.9686,18300.0
2012-05-03 14:10:00,64.85,64.88,64.83,64.86,15700.0,47.9612,47.9834,47.9464,47.9686,15700.0
2012-05-03 14:15:00,64.87,64.89,64.85,64.89,13800.0,47.976,47.9908,47.9612,47.9908,13800.0
2012-05-03 14:20:00,64.88,64.92,64.86,64.89,31600.0,47.9834,48.013,47.9686,47.9908,31600.0
2012-05-03 14:25:00,64.9,64.91,64.83,64.84,20100.0,47.9982,48.0056,47.9464,47.9538,20100.0
2012-05-03 14:30:00,64.85,64.85,64.79,64.8,14200.0,47.9612,47.9612,47.9168,47.9242,14200.0
2012-05-03 14:35:00,64.79,64.82,64.78,64.78,15200.0,47.9168,47.939,47.9094,47.9094,15200.0
2012-05-03 14:40:00,64.78,64.78,64.75,64.75,12100.0,47.9094,47.9094,47.8873,47.8873,12100.0
2012-05-03 14:45:00,64.75,64.77,64.74,64.76,16400.0,47.8873,47.902,47.8799,47.8947,16400.0
2012-05-03 14:50:00,64.76,64.8,64.76,64.77,13600.0,47.8947,47.9242,47.8947,47.902,13600.0
2012-05-03 14:55:00,64.78,64.86,64.78,64.81,17800.0,47.9094,47.9686,47.9094,47.9316,17800.0
2012-05-03 15:00:00,64.81,64.86,64.81,64.84,18500.0,47.9316,47.9686,47.9316,47.9538,18500.0
2012-05-03 15:05:00,64.86,64.86,64.77,64.78,18200.0,47.9686,47.9686,47.902,47.9094,18200.0
2012-05-03 15:10:00,64.78,64.81,64.76,64.79,20900.0,47.9094,47.9316,47.8947,47.9168,20900.0
2012-05-03 15:15:00,64.8,64.91,64.8,64.88,24400.0,47.9242,48.0056,47.9242,47.9834,24400.0
2012-05-03 15:20:00,64.88,64.92,64.86,64.86,25900.0,47.9834,48.013,47.9686,47.9686,25900.0
2012-05-03 15:25:00,64.87,64.87,64.75,64.76,48700.0,47.976,47.976,47.8873,47.8947,48700.0
2012-05-03 15:30:00,64.76,64.78,64.74,64.75,61000.0,47.8947,47.9094,47.8799,47.8873,61000.0
2012-05-03 15:35:00,64.76,64.78,64.72,64.74,41800.0,47.8947,47.9094,47.8651,47.8799,41800.0
2012-05-03 15:40:00,64.73,64.83,64.73,64.82,58400.0,47.8725,47.9464,47.8725,47.939,58400.0
2012-05-03 15:45:00,64.82,64.83,64.7,64.76,81100.0,47.939,47.9464,47.8503,47.8947,81100.0
2012-05-03 15:50:00,64.75,64.76,64.69,64.72,66000.0,47.8873,47.8947,47.8429,47.8651,66000.0
2012-05-03 15:55:00,64.73,64.8,64.73,64.73,160600.0,47.8725,47.9242,47.8725,47.8725,160600.0
2012-05-04 09:30:00,64.83,64.83,64.36,64.62,67000.0,47.9464,47.9464,47.5988,47.7911,67000.0
2012-05-04 09:35:00,64.65,64.66,64.42,64.49,52400.0,47.8133,47.8207,47.6432,47.695,52400.0
2012-05-04 09:40:00,64.51,64.53,64.25,64.28,59100.0,47.7098,47.7246,47.5175,47.5397,59100.0
2012-05-04 09:45:00,64.26,64.3,64.18,64.2,36700.0,47.5249,47.5544,47.4657,47.4805,36700.0
2012-05-04 09:50:00,64.19,64.25,64.15,64.25,45600.0,47.4731,47.5175,47.4435,47.5175,45600.0
2012-05-04 09:55:00,64.25,64.25,64.16,64.22,34200.0,47.5175,47.5175,47.4509,47.4953,34200.0
2012-05-04 10:00:00,64.2,64.24,64.12,64.15,32600.0,47.4805,47.5101,47.4213,47.4435,32600.0
2012-05-04 10:05:00,64.15,64.29,64.14,64.29,41200.0,47.4435,47.5471,47.4361,47.5471,41200.0
2012-05-04 10:10:00,64.26,64.33,64.26,64.33,16900.0,47.5249,47.5766,47.5249,47.5766,16900.0
2012-05-04 10:15:00,64.32,64.33,64.18,64.19,29500.0,47.5692,47.5766,47.4657,47.4731,29500.0
2012-05-04 10:20:00,64.19,64.27,64.18,64.23,16400.0,47.4731,47.5323,47.4657,47.5027,16400.0
2012-05-04 10:25:00,64.25,64.25,64.18,64.19,19100.0,47.5175,47.5175,47.4657,47.4731,19100.0
2012-05-04 10:30:00,64.19,64.2,64.13,64.15,15700.0,47.4731,47.4805,47.4287,47.4435,15700.0
2012-05-04 10:35:00,64.15,64.15,64.1,64.11,23700.0,47.4435,47.4435,47.4065,47.4139,23700.0
2012-05-04 10:40:00,64.12,64.15,64.07,64.13,12100.0,47.4213,47.4435,47.3843,47.4287,12100.0
2012-05-04 10:45:00,64.13,64.15,64.1,64.12,40300.0,47.4287,47.4435,47.4065,47.4213,40300.0
2012-05-04 10:50:00,64.12,64.2,64.12,64.2,14800.0,47.4213,47.4805,47.4213,47.4805,14800.0
2012-05-04 10:55:00,64.2,64.22,64.16,64.19,20100.0,47.4805,47.4953,47.4509,47.4731,20100.0
2012-05-04 11:00:00,64.19,64.19,64.11,64.13,12800.0,47.4731,47.4731,47.4139,47.4287,12800.0
2012-05-04 11:05:00,64.14,64.16,64.05,64.05,11900.0,47.4361,47.4509,47.3696,47.3696,11900.0
2012-05-04 11:10:00,64.05,64.13,64.04,64.09,34500.0,47.3696,47.4287,47.3622,47.3991,34500.0
2012-05-04 11:15:00,64.09,64.22,64.09,64.2,33600.0,47.3991,47.4953,47.3991,47.4805,33600.0
2012-05-04 11:20:00,64.21,64.26,64.21,64.23,27800.0,47.4879,47.5249,47.4879,47.5027,27800.0
2012-05-04 11:25:00,64.23,64.26,64.22,64.23,50700.0,47.5027,47.5249,47.4953,47.5027,50700.0
2012-05-04 11:30:00,64.24,64.25,64.11,64.12,28200.0,47.5101,47.5175,47.4139,47.4213,28200.0
2012-05-04 11:35:00,64.12,64.16,64.08,64.15,33800.0,47.4213,47.4509,47.3917,47.4435,33800.0
2012-05-04 11:40:00,64.15,64.21,64.14,64.2,27900.0,47.4435,47.4879,47.4361,47.4805,27900.0
2012-05-04 11:45:00,64.2,64.21,64.17,64.2,15500.0,47.4805,47.4879,47.4583,47.4805,15500.0
2012-05-04 11:50:00,64.2,64.2,64.08,64.12,27800.0,47.4805,47.4805,47.3917,47.4213,27800.0
2012-05-04 11:55:00,64.13,64.13,64.04,64.05,10000.0,47.4287,47.4287,47.3622,47.3696,10000.0
2012-05-04 12:00:00,64.06,64.09,64.04,64.06,8600.0,47.377,47.3991,47.3622,47.377,8600.0
2012-05-04 12:05:00,64.05,64.16,64.05,64.16,15400.0,47.3696,47.4509,47.3696,47.4509,15400.0
2012-05-04 12:10:00,64.15,64.21,64.15,64.19,11200.0,47.4435,47.4879,47.4435,47.4731,11200.0
2012-05-04 12:15:00,64.19,64.21,64.17,64.21,14900.0,47.4731,47.4879,47.4583,47.4879,14900.0
2012-05-04 12:20:00,64.21,64.21,64.11,64.12,15500.0,47.4879,47.4879,47.4139,47.4213,15500.0
2012-05-04 12:25:00,64.11,64.13,64.1,64.11,19700.0,47.4139,47.4287,47.4065,47.4139,19700.0
2012-05-04 12:30:00,64.11,64.11,64.03,64.03,13700.0,47.4139,47.4139,47.3548,47.3548,13700.0
2012-05-04 12:35:00,64.03,64.03,63.92,63.97,36700.0,47.3548,47.3548,47.2734,47.3104,36700.0
2012-05-04 12:40:00,63.96,63.98,63.95,63.97,10500.0,47.303,47.3178,47.2956,47.3104,10500.0
2012-05-04 12:45:00,63.98,64.01,63.95,63.98,9600.0,47.3178,47.34,47.2956,47.3178,9600.0
2012-05-04 12:50:00,63.97,64.02,63.94,63.97,29700.0,47.3104,47.3474,47.2882,47.3104,29700.0
2012-05-04 12:55:00,63.98,64.02,63.95,63.97,39300.0,47.3178,47.3474,47.2956,47.3104,39300.0
2012-05-04 13:00:00,63.98,64.01,63.97,63.98,12300.0,47.3178,47.34,47.3104,47.3178,12300.0
2012-05-04 13:05:00,63.97,64.03,63.96,64.02,13300.0,47.3104,47.3548,47.303,47.3474,13300.0
2012-05-04 13:10:00,64.02,64.02,63.99,64.0,20600.0,47.3474,47.3474,47.3252,47.3326,20600.0
2012-05-04 13:15:00,64.01,64.07,64.0,64.07,47600.0,47.34,47.3843,47.3326,47.3843,47600.0
2012-05-04 13:20:00,64.06,64.09,64.02,64.04,40000.0,47.377,47.3991,47.3474,47.3622,40000.0
2012-05-04 13:25:00,64.05,64.06,64.01,64.05,24800.0,47.3696,47.377,47.34,47.3696,24800.0
2012-05-04 13:30:00,64.05,64.11,64.05,64.1,9900.0,47.3696,47.4139,47.3696,47.4065,9900.0
2012-05-04 13:35:00,64.11,64.11,64.07,64.09,13400.0,47.4139,47.4139,47.3843,47.3991,13400.0
2012-05-04 13:40:00,64.09,64.11,64.09,64.11,19600.0,47.3991,47.4139,47.3991,47.4139,19600.0
2012-05-04 13:45:00,64.11,64.14,64.09,64.14,32700.0,47.4139,47.4361,47.3991,47.4361,32700.0
2012-05-04 13:50:00,64.14,64.17,64.14,64.15,18100.0,47.4361,47.4583,47.4361,47.4435,18100.0
2012-05-04 13:55:00,64.15,64.23,64.14,64.23,26000.0,47.4435,47.5027,47.4361,47.5027,26000.0
2012-05-04 14:00:00,64.22,64.22,64.14,64.18,30800.0,47.4953,47.4953,47.4361,47.4657,30800.0
2012-05-04 14:05:00,64.17,64.19,64.16,64.16,26300.0,47.4583,47.4731,47.4509,47.4509,26300.0
2012-05-04 14:10:00,64.16,64.19,64.14,64.17,14300.0,47.4509,47.4731,47.4361,47.4583,14300.0
2012-05-04 14:15:00,64.16,64.21,64.16,64.21,33300.0,47.4509,47.4879,47.4509,47.4879,33300.0
2012-05-04 14:20:00,64.2,64.21,64.18,64.2,18600.0,47.4805,47.4879,47.4657,47.4805,18600.0
2012-05-04 14:25:00,64.21,64.23,64.19,64.2,15100.0,47.4879,47.5027,47.4731,47.4805,15100.0
2012-05-04 14:30:00,64.19,64.22,64.19,64.22,10600.0,47.4731,47.4953,47.4731,47.4953,10600.0
2012-05-04 14:35:00,64.22,64.23,64.15,64.16,53200.0,47.4953,47.5027,47.4435,47.4509,53200.0
2012-05-04 14:40:00,64.16,64.2,64.13,64.2,38100.0,47.4509,47.4805,47.4287,47.4805,38100.0
2012-05-04 14:45:00,64.19,64.26,64.18,64.25,32800.0,47.4731,47.5249,47.4657,47.5175,32800.0
2012-05-04 14:50:00,64.25,64.25,64.21,64.22,20700.0,47.5175,47.5175,47.4879,47.4953,20700.0
2012-05-04 14:55:00,64.22,64.33,64.22,64.31,23200.0,47.4953,47.5766,47.4953,47.5618,23200.0
2012-05-04 15:00:00,64.31,64.36,64.31,64.36,18000.0,47.5618,47.5988,47.5618,47.5988,18000.0
2012-05-04 15:05:00,64.35,64.37,64.34,64.36,43100.0,47.5914,47.6062,47.584,47.5988,43100.0
2012-05-04 15:10:00,64.36,64.36,64.28,64.28,35300.0,47.5988,47.5988,47.5397,47.5397,35300.0
2012-05-04 15:15:00,64.28,64.35,64.27,64.35,23000.0,47.5397,47.5914,47.5323,47.5914,23000.0
2012-05-04 15:20:00,64.35,64.37,64.35,64.36,27000.0,47.5914,47.6062,47.5914,47.5988,27000.0
2012-05-04 15:25:00,64.35,64.36,64.3,64.32,62200.0,47.5914,47.5988,47.5544,47.5692,62200.0
2012-05-04 15:30:00,64.32,64.42,64.31,64.42,52800.0,47.5692,47.6432,47.5618,47.6432,52800.0
2012-05-04 15:35:00,64.41,64.48,64.4,64.46,84600.0,47.6358,47.6876,47.6284,47.6728,84600.0
2012-05-04 15:40:00,64.46,64.57,64.44,64.56,72000.0,47.6728,47.7541,47.658,47.7467,72000.0
2012-05-04 15:45:00,64.56,64.6,64.54,64.58,118300.0,47.7467,47.7763,47.7319,47.7615,118300.0
2012-05-04 15:50:00,64.57,64.61,64.51,64.51,108500.0,47.7541,47.7837,47.7098,47.7098,108500.0
2012-05-04 15:55:00,64.51,64.54,64.46,64.46,248100.0,47.7098,47.7319,47.6728,47.6728,248100.0
2012-05-07 09:30:00,64.3,64.3,64.13,64.2,41300.0,47.5544,47.5544,47.4287,47.4805,41300.0
2012-05-07 09:35:00,64.2,64.32,64.04,64.1,59600.0,47.4805,47.5692,47.3622,47.4065,59600.0
2012-05-07 09:40:00,64.12,64.18,64.01,64.12,66300.0,47.4213,47.4657,47.34,47.4213,66300.0
2012-05-07 09:45:00,64.12,64.13,64.01,64.06,20900.0,47.4213,47.4287,47.34,47.377,20900.0
2012-05-07 09:50:00,64.06,64.06,63.9,63.9,40200.0,47.377,47.377,47.2586,47.2586,40200.0
2012-05-07 09:55:00,63.92,63.97,63.86,63.97,31600.0,47.2734,47.3104,47.229,47.3104,31600.0
2012-05-07 10:00:00,63.98,64.01,63.9,63.94,58400.0,47.3178,47.34,47.2586,47.2882,58400.0
2012-05-07 10:05:00,63.95,64.0,63.86,63.87,31200.0,47.2956,47.3326,47.229,47.2364,31200.0
2012-05-07 10:10:00,63.87,63.91,63.84,63.88,22800.0,47.2364,47.266,47.2142,47.2438,22800.0
2012-05-07 10:15:00,63.89,63.95,63.87,63.93,34500.0,47.2512,47.2956,47.2364,47.2808,34500.0
2012-05-07 10:20:00,63.94,63.95,63.79,63.82,46200.0,47.2882,47.2956,47.1773,47.1995,46200.0
2012-05-07 10:25:00,63.83,63.86,63.73,63.74,76200.0,47.2069,47.229,47.1329,47.1403,76200.0
2012-05-07 10:30:00,63.74,63.76,63.72,63.75,34100.0,47.1403,47.1551,47.1255,47.1477,34100.0
2012-05-07 10:35:00,63.76,63.92,63.75,63.9,24000.0,47.1551,47.2734,47.1477,47.2586,24000.0
2012-05-07 10:40:00,63.91,64.02,63.91,64.0,15000.0,47.266,47.3474,47.266,47.3326,15000.0
2012-05-07 10:45:00,64.0,64.09,64.0,64.08,21400.0,47.3326,47.3991,47.3326,47.3917,21400.0
2012-05-07 10:50:00,64.08,64.1,64.04,64.07,14100.0,47.3917,47.4065,47.3622,47.3843,14100.0
2012-05-07 10:55:00,64.08,64.09,64.04,64.07,18800.0,47.3917,47.3991,47.3622,47.3843,18800.0
2012-05-07 11:00:00,64.07,64.2,64.07,64.19,19700.0,47.3843,47.4805,47.3843,47.4731,19700.0
2012-05-07 11:05:00,64.17,64.2,64.14,64.15,22900.0,47.4583,47.4805,47.4361,47.4435,22900.0
2012-05-07 11:10:00,64.16,64.17,64.12,64.15,112000.0,47.4509,47.4583,47.4213,47.4435,112000.0
2012-05-07 11:15:00,64.14,64.16,64.12,64.14,11700.0,47.4361,47.4509,47.4213,47.4361,11700.0
2012-05-07 11:20:00,64.15,64.22,64.15,64.22,16300.0,47.4435,47.4953,47.4435,47.4953,16300.0
2012-05-07 11:25:00,64.22,64.23,64.2,64.22,12900.0,47.4953,47.5027,47.4805,47.4953,12900.0
2012-05-07 11:30:00,64.22,64.3,64.17,64.3,37000.0,47.4953,47.5544,47.4583,47.5544,37000.0
2012-05-07 11:35:00,64.3,64.37,64.3,64.33,56800.0,47.5544,47.6062,47.5544,47.5766,56800.0
2012-05-07 11:40:00,64.35,64.4,64.34,64.35,16300.0,47.5914,47.6284,47.584,47.5914,16300.0
2012-05-07 11:45:00,64.36,64.4,64.36,64.38,10900.0,47.5988,47.6284,47.5988,47.6136,10900.0
2012-05-07 11:50:00,64.37,64.38,64.28,64.3,10900.0,47.6062,47.6136,47.5397,47.5544,10900.0
2012-05-07 11:55:00,64.31,64.37,64.3,64.36,13100.0,47.5618,47.6062,47.5544,47.5988,13100.0
2012-05-07 12:00:00,64.36,64.43,64.36,64.42,12800.0,47.5988,47.6506,47.5988,47.6432,12800.0
2012-05-07 12:05:00,64.42,64.48,64.41,64.42,37500.0,47.6432,47.6876,47.6358,47.6432,37500.0
2012-05-07 12:10:00,64.42,64.45,64.42,64.45,9100.0,47.6432,47.6654,47.6432,47.6654,9100.0
2012-05-07 12:15:00,64.44,64.48,64.44,64.48,8700.0,47.658,47.6876,47.658,47.6876,8700.0
2012-05-07 12:20:00,64.47,64.55,64.45,64.55,32000.0,47.6802,47.7393,47.6654,47.7393,32000.0
2012-05-07 12:25:00,64.55,64.57,64.53,64.57,21200.0,47.7393,47.7541,47.7246,47.7541,21200.0
2012-05-07 12:30:00,64.57,64.67,64.57,64.66,22700.0,47.7541,47.8281,47.7541,47.8207,22700.0
2012-05-07 12:35:00,64.68,64.7,64.65,64.69,32700.0,47.8355,47.8503,47.8133,47.8429,32700.0
2012-05-07 12:40:00,64.69,64.7,64.61,64.61,15000.0,47.8429,47.8503,47.7837,47.7837,15000.0
2012-05-07 12:45:00,64.61,64.62,64.54,64.58,13800.0,47.7837,47.7911,47.7319,47.7615,13800.0
2012-05-07 12:50:00,64.56,64.59,64.56,64.56,10200.0,47.7467,47.7689,47.7467,47.7467,10200.0
2012-05-07 12:55:00,64.56,64.56,64.55,64.56,9100.0,47.7467,47.7467,47.7393,47.7467,9100.0
2012-05-07 13:00:00,64.56,64.58,64.54,64.57,14600.0,47.7467,47.7615,47.7319,47.7541,14600.0
2012-05-07 13:05:00,64.57,64.6,64.57,64.59,6600.0,47.7541,47.7763,47.7541,47.7689,6600.0
2012-05-07 13:10:00,64.59,64.64,64.59,64.61,13000.0,47.7689,47.8059,47.7689,47.7837,13000.0
2012-05-07 13:15:00,64.62,64.63,64.59,64.63,20800.0,47.7911,47.7985,47.7689,47.7985,20800.0
2012-05-07 13:20:00,64.64,64.68,64.57,64.57,14800.0,47.8059,47.8355,47.7541,47.7541,14800.0
2012-05-07 13:25:00,64.56,64.58,64.53,64.58,10900.0,47.7467,47.7615,47.7246,47.7615,10900.0
2012-05-07 13:30:00,64.58,64.59,64.55,64.55,11000.0,47.7615,47.7689,47.7393,47.7393,11000.0
2012-05-07 13:35:00,64.54,64.61,64.54,64.59,16700.0,47.7319,47.7837,47.7319,47.7689,16700.0
2012-05-07 13:40:00,64.59,64.62,64.58,64.6,13500.0,47.7689,47.7911,47.7615,47.7763,13500.0
2012-05-07 13:45:00,64.6,64.61,64.58,64.58,7500.0,47.7763,47.7837,47.7615,47.7615,7500.0
2012-05-07 13:50:00,64.58,64.59,64.55,64.58,39400.0,47.7615,47.7689,47.7393,47.7615,39400.0
2012-05-07 13:55:00,64.58,64.64,64.57,64.59,21100.0,47.7615,47.8059,47.7541,47.7689,21100.0
2012-05-07 14:00:00,64.59,64.65,64.59,64.62,15800.0,47.7689,47.8133,47.7689,47.7911,15800.0
2012-05-07 14:05:00,64.61,64.65,64.59,64.65,5900.0,47.7837,47.8133,47.7689,47.8133,5900.0
2012-05-07 14:10:00,64.66,64.68,64.65,64.67,13000.0,47.8207,47.8355,47.8133,47.8281,13000.0
2012-05-07 14:15:00,64.68,64.7,64.66,64.67,14900.0,47.8355,47.8503,47.8207,47.8281,14900.0
2012-05-07 14:20:00,64.69,64.7,64.66,64.66,25100.0,47.8429,47.8503,47.8207,47.8207,25100.0
2012-05-07 14:25:00,64.67,64.71,64.67,64.69,14900.0,47.8281,47.8577,47.8281,47.8429,14900.0
2012-05-07 14:30:00,64.68,64.69,64.62,64.63,37800.0,47.8355,47.8429,47.7911,47.7985,37800.0
2012-05-07 14:35:00,64.63,64.65,64.59,64.64,15300.0,47.7985,47.8133,47.7689,47.8059,15300.0
2012-05-07 14:40:00,64.64,64.72,64.64,64.72,13000.0,47.8059,47.8651,47.8059,47.8651,13000.0
2012-05-07 14:45:00,64.72,64.8,64.72,64.76,35100.0,47.8651,47.9242,47.8651,47.8947,35100.0
2012-05-07 14:50:00,64.77,64.81,64.73,64.81,23400.0,47.902,47.9316,47.8725,47.9316,23400.0
2012-05-07 14:55:00,64.81,64.83,64.8,64.82,15000.0,47.9316,47.9464,47.9242,47.939,15000.0
2012-05-07 15:00:00,64.82,64.83,64.67,64.68,19700.0,47.939,47.9464,47.8281,47.8355,19700.0
2012-05-07 15:05:00,64.67,64.68,64.59,64.62,18800.0,47.8281,47.8355,47.7689,47.7911,18800.0
2012-05-07 15:10:00,64.63,64.66,64.61,64.65,16700.0,47.7985,47.8207,47.7837,47.8133,16700.0
2012-05-07 15:15:00,64.65,64.7,64.65,64.69,12600.0,47.8133,47.8503,47.8133,47.8429,12600.0
2012-05-07 15:20:00,64.68,64.69,64.63,64.66,22700.0,47.8355,47.8429,47.7985,47.8207,22700.0
2012-05-07 15:25:00,64.66,64.7,64.64,64.7,22200.0,47.8207,47.8503,47.8059,47.8503,22200.0
2012-05-07 15:30:00,64.69,64.71,64.66,64.68,23800.0,47.8429,47.8577,47.8207,47.8355,23800.0
2012-05-07 15:35:00,64.69,64.76,64.68,64.75,32700.0,47.8429,47.8947,47.8355,47.8873,32700.0
2012-05-07 15:40:00,64.76,64.76,64.62,64.64,56500.0,47.8947,47.8947,47.7911,47.8059,56500.0
2012-05-07 15:45:00,64.63,64.64,64.59,64.61,40800.0,47.7985,47.8059,47.7689,47.7837,40800.0
2012-05-07 15:50:00,64.61,64.62,64.5,64.53,41400.0,47.7837,47.7911,47.7024,47.7246,41400.0
2012-05-07 15:55:00,64.53,64.66,64.52,64.59,118200.0,47.7246,47.8207,47.7172,47.7689,118200.0
2012-05-08 09:30:00,64.42,64.72,64.37,64.67,50300.0,47.6432,47.8651,47.6062,47.8281,50300.0
2012-05-08 09:35:00,64.67,64.85,64.6,64.72,115000.0,47.8281,47.9612,47.7763,47.8651,115000.0
2012-05-08 09:40:00,64.71,64.85,64.61,64.83,31200.0,47.8577,47.9612,47.7837,47.9464,31200.0
2012-05-08 09:45:00,64.83,64.93,64.78,64.79,38700.0,47.9464,48.0204,47.9094,47.9168,38700.0
2012-05-08 09:50:00,64.77,64.85,64.72,64.78,42500.0,47.902,47.9612,47.8651,47.9094,42500.0
2012-05-08 09:55:00,64.77,64.8,64.67,64.77,31300.0,47.902,47.9242,47.8281,47.902,31300.0
2012-05-08 10:00:00,64.77,64.83,64.73,64.82,27700.0,47.902,47.9464,47.8725,47.939,27700.0
2012-05-08 10:05:00,64.79,64.81,64.67,64.71,20700.0,47.9168,47.9316,47.8281,47.8577,20700.0
2012-05-08 10:10:00,64.71,64.72,64.65,64.65,33300.0,47.8577,47.8651,47.8133,47.8133,33300.0
2012-05-08 10:15:00,64.64,64.7,64.62,64.66,25000.0,47.8059,47.8503,47.7911,47.8207,25000.0
2012-05-08 10:20:00,64.67,64.72,64.63,64.71,20600.0,47.8281,47.8651,47.7985,47.8577,20600.0
2012-05-08 10:25:00,64.7,64.71,64.64,64.64,21700.0,47.8503,47.8577,47.8059,47.8059,21700.0
2012-05-08 10:30:00,64.64,64.64,64.54,64.55,18800.0,47.8059,47.8059,47.7319,47.7393,18800.0
2012-05-08 10:35:00,64.54,64.59,64.52,64.58,22800.0,47.7319,47.7689,47.7172,47.7615,22800.0
2012-05-08 10:40:00,64.58,64.6,64.45,64.5,27200.0,47.7615,47.7763,47.6654,47.7024,27200.0
2012-05-08 10:45:00,64.48,64.51,64.42,64.45,36000.0,47.6876,47.7098,47.6432,47.6654,36000.0
2012-05-08 10:50:00,64.45,64.57,64.41,64.52,110800.0,47.6654,47.7541,47.6358,47.7172,110800.0
2012-05-08 10:55:00,64.51,64.51,64.38,64.4,42000.0,47.7098,47.7098,47.6136,47.6284,42000.0
2012-05-08 11:00:00,64.41,64.42,64.28,64.29,75500.0,47.6358,47.6432,47.5397,47.5471,75500.0
2012-05-08 11:05:00,64.29,64.3,64.1,64.11,117600.0,47.5471,47.5544,47.4065,47.4139,117600.0
2012-05-08 11:10:00,64.11,64.16,63.98,64.0,123600.0,47.4139,47.4509,47.3178,47.3326,123600.0
2012-05-08 11:15:00,64.02,64.02,63.97,64.0,95800.0,47.3474,47.3474,47.3104,47.3326,95800.0
2012-05-08 11:20:00,64.0,64.18,64.0,64.16,65000.0,47.3326,47.4657,47.3326,47.4509,65000.0
2012-05-08 11:25:00,64.16,64.25,64.16,64.19,34600.0,47.4509,47.5175,47.4509,47.4731,34600.0
2012-05-08 11:30:00,64.18,64.19,64.1,64.19,44700.0,47.4657,47.4731,47.4065,47.4731,44700.0
2012-05-08 11:35:00,64.17,64.2,64.11,64.11,14600.0,47.4583,47.4805,47.4139,47.4139,14600.0
2012-05-08 11:40:00,64.12,64.17,64.1,64.16,12900.0,47.4213,47.4583,47.4065,47.4509,12900.0
2012-05-08 11:45:00,64.16,64.17,64.12,64.14,19200.0,47.4509,47.4583,47.4213,47.4361,19200.0
2012-05-08 11:50:00,64.16,64.22,64.12,64.14,16800.0,47.4509,47.4953,47.4213,47.4361,16800.0
2012-05-08 11:55:00,64.16,64.25,64.16,64.22,22200.0,47.4509,47.5175,47.4509,47.4953,22200.0
2012-05-08 12:00:00,64.21,64.21,64.07,64.08,8000.0,47.4879,47.4879,47.3843,47.3917,8000.0
2012-05-08 12:05:00,64.07,64.13,64.07,64.13,22300.0,47.3843,47.4287,47.3843,47.4287,22300.0
2012-05-08 12:10:00,64.12,64.12,64.08,64.1,9400.0,47.4213,47.4213,47.3917,47.4065,9400.0
2012-05-08 12:15:00,64.11,64.2,64.11,64.2,10800.0,47.4139,47.4805,47.4139,47.4805,10800.0
2012-05-08 12:20:00,64.2,64.2,64.16,64.17,10000.0,47.4805,47.4805,47.4509,47.4583,10000.0
2012-05-08 12:25:00,64.16,64.16,64.11,64.12,45900.0,47.4509,47.4509,47.4139,47.4213,45900.0
2012-05-08 12:30:00,64.12,64.15,64.08,64.14,52400.0,47.4213,47.4435,47.3917,47.4361,52400.0
2012-05-08 12:35:00,64.15,64.24,64.14,64.23,16000.0,47.4435,47.5101,47.4361,47.5027,16000.0
2012-05-08 12:40:00,64.23,64.23,64.13,64.15,11400.0,47.5027,47.5027,47.4287,47.4435,11400.0
2012-05-08 12:45:00,64.15,64.17,64.1,64.13,8500.0,47.4435,47.4583,47.4065,47.4287,8500.0
2012-05-08 12:50:00,64.11,64.13,64.07,64.13,9300.0,47.4139,47.4287,47.3843,47.4287,9300.0
2012-05-08 12:55:00,64.13,64.13,64.08,64.08,6600.0,47.4287,47.4287,47.3917,47.3917,6600.0
2012-05-08 13:00:00,64.09,64.13,64.08,64.08,66400.0,47.3991,47.4287,47.3917,47.3917,66400.0
2012-05-08 13:05:00,64.08,64.09,64.03,64.06,9900.0,47.3917,47.3991,47.3548,47.377,9900.0
2012-05-08 13:10:00,64.06,64.07,64.05,64.05,19700.0,47.377,47.3843,47.3696,47.3696,19700.0
2012-05-08 13:15:00,64.05,64.13,64.04,64.13,16600.0,47.3696,47.4287,47.3622,47.4287,16600.0
2012-05-08 13:20:00,64.13,64.14,64.08,64.09,10400.0,47.4287,47.4361,47.3917,47.3991,10400.0
2012-05-08 13:25:00,64.09,64.16,64.09,64.14,57200.0,47.3991,47.4509,47.3991,47.4361,57200.0
2012-05-08 13:30:00,64.14,64.15,64.09,64.14,21500.0,47.4361,47.4435,47.3991,47.4361,21500.0
2012-05-08 13:35:00,64.13,64.17,64.09,64.09,35700.0,47.4287,47.4583,47.3991,47.3991,35700.0
2012-05-08 13:40:00,64.11,64.13,64.09,64.13,10700.0,47.4139,47.4287,47.3991,47.4287,10700.0
2012-05-08 13:45:00,64.13,64.14,64.08,64.11,23200.0,47.4287,47.4361,47.3917,47.4139,23200.0
2012-05-08 13:50:00,64.12,64.14,64.07,64.07,20900.0,47.4213,47.4361,47.3843,47.3843,20900.0
2012-05-08 13:55:00,64.07,64.14,64.05,64.14,8100.0,47.3843,47.4361,47.3696,47.4361,8100.0
2012-05-08 14:00:00,64.15,64.2,64.1,64.1,24400.0,47.4435,47.4805,47.4065,47.4065,24400.0
2012-05-08 14:05:00,64.09,64.14,64.04,64.13,12600.0,47.3991,47.4361,47.3622,47.4287,12600.0
2012-05-08 14:10:00,64.15,64.15,64.03,64.06,24500.0,47.4435,47.4435,47.3548,47.377,24500.0
2012-05-08 14:15:00,64.05,64.08,64.03,64.04,12900.0,47.3696,47.3917,47.3548,47.3622,12900.0
2012-05-08 14:20:00,64.04,64.08,64.04,64.07,14500.0,47.3622,47.3917,47.3622,47.3843,14500.0
2012-05-08 14:25:00,64.08,64.14,64.04,64.14,24000.0,47.3917,47.4361,47.3622,47.4361,24000.0
2012-05-08 14:30:00,64.15,64.18,64.12,64.12,13100.0,47.4435,47.4657,47.4213,47.4213,13100.0
2012-05-08 14:35:00,64.12,64.17,64.11,64.16,13500.0,47.4213,47.4583,47.4139,47.4509,13500.0
2012-05-08 14:40:00,64.18,64.2,64.14,64.14,16900.0,47.4657,47.4805,47.4361,47.4361,16900.0
2012-05-08 14:45:00,64.14,64.19,64.14,64.16,27700.0,47.4361,47.4731,47.4361,47.4509,27700.0
2012-05-08 14:50:00,64.17,64.24,64.16,64.2,15400.0,47.4583,47.5101,47.4509,47.4805,15400.0
2012-05-08 14:55:00,64.21,64.24,64.2,64.22,21000.0,47.4879,47.5101,47.4805,47.4953,21000.0
2012-05-08 15:00:00,64.22,64.22,64.14,64.2,56900.0,47.4953,47.4953,47.4361,47.4805,56900.0
2012-05-08 15:05:00,64.21,64.22,64.17,64.18,27600.0,47.4879,47.4953,47.4583,47.4657,27600.0
2012-05-08 15:10:00,64.18,64.24,64.16,64.23,27300.0,47.4657,47.5101,47.4509,47.5027,27300.0
2012-05-08 15:15:00,64.22,64.31,64.2,64.3,39200.0,47.4953,47.5618,47.4805,47.5544,39200.0
2012-05-08 15:20:00,64.31,64.32,64.24,64.24,50100.0,47.5618,47.5692,47.5101,47.5101,50100.0
2012-05-08 15:25:00,64.26,64.48,64.26,64.41,38200.0,47.5249,47.6876,47.5249,47.6358,38200.0
2012-05-08 15:30:00,64.41,64.44,64.37,64.39,42500.0,47.6358,47.658,47.6062,47.621,42500.0
2012-05-08 15:35:00,64.38,64.5,64.36,64.46,34300.0,47.6136,47.7024,47.5988,47.6728,34300.0
2012-05-08 15:40:00,64.45,64.49,64.37,64.45,38700.0,47.6654,47.695,47.6062,47.6654,38700.0
2012-05-08 15:45:00,64.45,64.49,64.4,64.42,45800.0,47.6654,47.695,47.6284,47.6432,45800.0
2012-05-08 15:50:00,64.42,64.51,64.41,64.46,51100.0,47.6432,47.7098,47.6358,47.6728,51100.0
2012-05-08 15:55:00,64.46,64.51,64.39,64.4,111300.0,47.6728,47.7098,47.621,47.6284,111300.0
2012-05-09 09:30:00,63.86,63.94,63.8,63.8,42800.0,47.229,47.2882,47.1847,47.1847,42800.0
2012-05-09 09:35:00,63.78,63.99,63.77,63.97,35200.0,47.1699,47.3252,47.1625,47.3104,35200.0
2012-05-09 09:40:00,63.99,64.05,63.84,63.86,26600.0,47.3252,47.3696,47.2142,47.229,26600.0
2012-05-09 09:45:00,63.86,63.95,63.75,63.75,39300.0,47.229,47.2956,47.1477,47.1477,39300.0
2012-05-09 09:50:00,63.75,63.8,63.7,63.7,36200.0,47.1477,47.1847,47.1107,47.1107,36200.0
2012-05-09 09:55:00,63.71,63.83,63.6,63.76,29000.0,47.1181,47.2069,47.0367,47.1551,29000.0
2012-05-09 10:00:00,63.77,64.05,63.77,64.01,40500.0,47.1625,47.3696,47.1625,47.34,40500.0
2012-05-09 10:05:00,64.0,64.06,63.76,63.79,28600.0,47.3326,47.377,47.1551,47.1773,28600.0
2012-05-09 10:10:00,63.83,63.92,63.81,63.83,19500.0,47.2069,47.2734,47.1921,47.2069,19500.0
2012-05-09 10:15:00,63.84,63.85,63.69,63.77,30900.0,47.2142,47.2216,47.1033,47.1625,30900.0
2012-05-09 10:20:00,63.77,63.81,63.72,63.79,29300.0,47.1625,47.1921,47.1255,47.1773,29300.0
2012-05-09 10:25:00,63.82,63.86,63.73,63.76,27200.0,47.1995,47.229,47.1329,47.1551,27200.0
2012-05-09 10:30:00,63.79,63.89,63.75,63.87,21800.0,47.1773,47.2512,47.1477,47.2364,21800.0
2012-05-09 10:35:00,63.86,63.96,63.84,63.91,27400.0,47.229,47.303,47.2142,47.266,27400.0
2012-05-09 10:40:00,63.89,63.97,63.85,63.94,18100.0,47.2512,47.3104,47.2216,47.2882,18100.0
2012-05-09 10:45:00,63.96,63.99,63.77,63.78,17600.0,47.303,47.3252,47.1625,47.1699,17600.0
2012-05-09 10:50:00,63.79,63.82,63.71,63.8,10400.0,47.1773,47.1995,47.1181,47.1847,10400.0
2012-05-09 10:55:00,63.78,63.88,63.77,63.82,49500.0,47.1699,47.2438,47.1625,47.1995,49500.0
2012-05-09 11:00:00,63.79,63.91,63.76,63.91,84600.0,47.1773,47.266,47.1551,47.266,84600.0
2012-05-09 11:05:00,63.91,63.93,63.84,63.92,8600.0,47.266,47.2808,47.2142,47.2734,8600.0
2012-05-09 11:10:00,63.91,64.16,63.91,64.09,35000.0,47.266,47.4509,47.266,47.3991,35000.0
2012-05-09 11:15:00,64.12,64.12,64.0,64.03,20500.0,47.4213,47.4213,47.3326,47.3548,20500.0
2012-05-09 11:20:00,64.06,64.16,64.06,64.12,13100.0,47.377,47.4509,47.377,47.4213,13100.0
2012-05-09 11:25:00,64.12,64.12,64.05,64.08,8300.0,47.4213,47.4213,47.3696,47.3917,8300.0
2012-05-09 11:30:00,64.09,64.17,64.01,64.15,80600.0,47.3991,47.4583,47.34,47.4435,80600.0
2012-05-09 11:35:00,64.16,64.28,64.13,64.28,12700.0,47.4509,47.5397,47.4287,47.5397,12700.0
2012-05-09 11:40:00,64.3,64.32,64.19,64.19,9900.0,47.5544,47.5692,47.4731,47.4731,9900.0
2012-05-09 11:45:00,64.18,64.2,64.16,64.18,14000.0,47.4657,47.4805,47.4509,47.4657,14000.0
2012-05-09 11:50:00,64.18,64.18,64.1,64.12,12600.0,47.4657,47.4657,47.4065,47.4213,12600.0
2012-05-09 11:55:00,64.13,64.17,63.99,63.99,25200.0,47.4287,47.4583,47.3252,47.3252,25200.0
2012-05-09 12:00:00,64.0,64.06,64.0,64.06,13800.0,47.3326,47.377,47.3326,47.377,13800.0
2012-05-09 12:05:00,64.06,64.06,63.97,63.97,36200.0,47.377,47.377,47.3104,47.3104,36200.0
2012-05-09 12:10:00,63.98,64.01,63.97,64.01,12200.0,47.3178,47.34,47.3104,47.34,12200.0
2012-05-09 12:15:00,64.02,64.03,63.99,64.01,26000.0,47.3474,47.3548,47.3252,47.34,26000.0
2012-05-09 12:20:00,64.01,64.01,63.97,63.99,12000.0,47.34,47.34,47.3104,47.3252,12000.0
2012-05-09 12:25:00,63.98,64.01,63.97,63.99,7600.0,47.3178,47.34,47.3104,47.3252,7600.0
2012-05-09 12:30:00,63.99,63.99,63.89,63.94,9300.0,47.3252,47.3252,47.2512,47.2882,9300.0
2012-05-09 12:35:00,63.94,63.94,63.85,63.91,29000.0,47.2882,47.2882,47.2216,47.266,29000.0
2012-05-09 12:40:00,63.92,63.92,63.84,63.87,16100.0,47.2734,47.2734,47.2142,47.2364,16100.0
2012-05-09 12:45:00,63.85,63.91,63.82,63.9,34900.0,47.2216,47.266,47.1995,47.2586,34900.0
2012-05-09 12:50:00,63.9,63.95,63.87,63.91,17000.0,47.2586,47.2956,47.2364,47.266,17000.0
2012-05-09 12:55:00,63.93,64.01,63.89,64.01,11000.0,47.2808,47.34,47.2512,47.34,11000.0
2012-05-09 13:00:00,64.01,64.08,63.99,64.06,24600.0,47.34,47.3917,47.3252,47.377,24600.0
2012-05-09 13:05:00,64.09,64.09,63.97,63.97,17900.0,47.3991,47.3991,47.3104,47.3104,17900.0
2012-05-09 13:10:00,63.97,64.02,63.96,63.96,11800.0,47.3104,47.3474,47.303,47.303,11800.0
2012-05-09 13:15:00,63.95,63.98,63.93,63.96,11200.0,47.2956,47.3178,47.2808,47.303,11200.0
2012-05-09 13:20:00,63.96,64.13,63.96,64.05,26900.0,47.303,47.4287,47.303,47.3696,26900.0
2012-05-09 13:25:00,64.06,64.1,64.03,64.04,27100.0,47.377,47.4065,47.3548,47.3622,27100.0
2012-05-09 13:30:00,64.05,64.16,64.05,64.12,20100.0,47.3696,47.4509,47.3696,47.4213,20100.0
2012-05-09 13:35:00,64.13,64.13,64.03,64.04,27300.0,47.4287,47.4287,47.3548,47.3622,27300.0
2012-05-09 13:40:00,64.05,64.13,64.04,64.06,19300.0,47.3696,47.4287,47.3622,47.377,19300.0
2012-05-09 13:45:00,64.05,64.12,64.02,64.12,12100.0,47.3696,47.4213,47.3474,47.4213,12100.0
2012-05-09 13:50:00,64.11,64.15,64.06,64.08,24500.0,47.4139,47.4435,47.377,47.3917,24500.0
2012-05-09 13:55:00,64.08,64.12,64.03,64.07,59700.0,47.3917,47.4213,47.3548,47.3843,59700.0
2012-05-09 14:00:00,64.07,64.07,63.99,64.01,22400.0,47.3843,47.3843,47.3252,47.34,22400.0
2012-05-09 14:05:00,64.02,64.05,63.98,64.01,17300.0,47.3474,47.3696,47.3178,47.34,17300.0
2012-05-09 14:10:00,64.01,64.02,63.99,64.02,18300.0,47.34,47.3474,47.3252,47.3474,18300.0
2012-05-09 14:15:00,64.01,64.02,63.92,63.99,46100.0,47.34,47.3474,47.2734,47.3252,46100.0
2012-05-09 14:20:00,63.98,64.02,63.96,63.98,43600.0,47.3178,47.3474,47.303,47.3178,43600.0
2012-05-09 14:25:00,63.98,64.04,63.98,64.0,22300.0,47.3178,47.3622,47.3178,47.3326,22300.0
2012-05-09 14:30:00,64.01,64.02,63.97,63.98,17100.0,47.34,47.3474,47.3104,47.3178,17100.0
2012-05-09 14:35:00,63.99,64.0,63.91,63.94,15700.0,47.3252,47.3326,47.266,47.2882,15700.0
2012-05-09 14:40:00,63.92,64.03,63.92,63.99,14500.0,47.2734,47.3548,47.2734,47.3252,14500.0
2012-05-09 14:45:00,64.0,64.03,63.96,63.98,21600.0,47.3326,47.3548,47.303,47.3178,21600.0
2012-05-09 14:50:00,63.98,64.05,63.96,63.96,74000.0,47.3178,47.3696,47.303,47.303,74000.0
2012-05-09 14:55:00,63.97,63.98,63.92,63.92,17500.0,47.3104,47.3178,47.2734,47.2734,17500.0
2012-05-09 15:00:00,63.92,63.95,63.9,63.95,19900.0,47.2734,47.2956,47.2586,47.2956,19900.0
2012-05-09 15:05:00,63.95,63.97,63.91,63.93,32400.0,47.2956,47.3104,47.266,47.2808,32400.0
2012-05-09 15:10:00,63.94,64.0,63.91,63.93,28500.0,47.2882,47.3326,47.266,47.2808,28500.0
2012-05-09 15:15:00,63.92,64.05,63.89,64.0,35200.0,47.2734,47.3696,47.2512,47.3326,35200.0
2012-05-09 15:20:00,64.0,64.1,63.96,64.09,53000.0,47.3326,47.4065,47.303,47.3991,53000.0
2012-05-09 15:25:00,64.09,64.11,64.02,64.06,48300.0,47.3991,47.4139,47.3474,47.377,48300.0
2012-05-09 15:30:00,64.07,64.14,64.04,64.1,53600.0,47.3843,47.4361,47.3622,47.4065,53600.0
2012-05-09 15:35:00,64.09,64.12,64.05,64.09,48800.0,47.3991,47.4213,47.3696,47.3991,48800.0
2012-05-09 15:40:00,64.1,64.24,64.09,64.15,68600.0,47.4065,47.5101,47.3991,47.4435,68600.0
2012-05-09 15:45:00,64.15,64.16,64.11,64.14,65800.0,47.4435,47.4509,47.4139,47.4361,65800.0
2012-05-09 15:50:00,64.14,64.15,63.97,64.02,84500.0,47.4361,47.4435,47.3104,47.3474,84500.0
2012-05-09 15:55:00,64.02,64.03,63.9,63.92,166800.0,47.3474,47.3548,47.2586,47.2734,166800.0
2012-05-10 09:30:00,64.22,64.38,64.2,64.31,70200.0,47.4953,47.6136,47.4805,47.5618,70200.0
2012-05-10 09:35:00,64.32,64.49,64.28,64.49,36200.0,47.5692,47.695,47.5397,47.695,36200.0
2012-05-10 09:40:00,64.45,64.47,64.31,64.37,43900.0,47.6654,47.6802,47.5618,47.6062,43900.0
2012-05-10 09:45:00,64.37,64.57,64.36,64.56,20500.0,47.6062,47.7541,47.5988,47.7467,20500.0
2012-05-10 09:50:00,64.56,64.57,64.46,64.48,29200.0,47.7467,47.7541,47.6728,47.6876,29200.0
2012-05-10 09:55:00,64.48,64.59,64.48,64.52,32700.0,47.6876,47.7689,47.6876,47.7172,32700.0
2012-05-10 10:00:00,64.52,64.7,64.52,64.61,39000.0,47.7172,47.8503,47.7172,47.7837,39000.0
2012-05-10 10:05:00,64.61,64.65,64.54,64.58,37300.0,47.7837,47.8133,47.7319,47.7615,37300.0
2012-05-10 10:10:00,64.57,64.59,64.44,64.45,18900.0,47.7541,47.7689,47.658,47.6654,18900.0
2012-05-10 10:15:00,64.45,64.52,64.43,64.45,17200.0,47.6654,47.7172,47.6506,47.6654,17200.0
2012-05-10 10:20:00,64.44,64.55,64.44,64.47,28800.0,47.658,47.7393,47.658,47.6802,28800.0
2012-05-10 10:25:00,64.47,64.47,64.38,64.4,39800.0,47.6802,47.6802,47.6136,47.6284,39800.0
2012-05-10 10:30:00,64.39,64.44,64.32,64.41,22700.0,47.621,47.658,47.5692,47.6358,22700.0
2012-05-10 10:35:00,64.41,64.46,64.4,64.44,21000.0,47.6358,47.6728,47.6284,47.658,21000.0
2012-05-10 10:40:00,64.44,64.5,64.44,64.46,28900.0,47.658,47.7024,47.658,47.6728,28900.0
2012-05-10 10:45:00,64.46,64.47,64.4,64.44,14900.0,47.6728,47.6802,47.6284,47.658,14900.0
2012-05-10 10:50:00,64.44,64.44,64.39,64.4,16500.0,47.658,47.658,47.621,47.6284,16500.0
2012-05-10 10:55:00,64.39,64.4,64.28,64.37,18400.0,47.621,47.6284,47.5397,47.6062,18400.0
2012-05-10 11:00:00,64.38,64.41,64.33,64.34,27000.0,47.6136,47.6358,47.5766,47.584,27000.0
2012-05-10 11:05:00,64.34,64.37,64.32,64.32,14600.0,47.584,47.6062,47.5692,47.5692,14600.0
2012-05-10 11:10:00,64.32,64.35,64.22,64.25,18400.0,47.5692,47.5914,47.4953,47.5175,18400.0
2012-05-10 11:15:00,64.25,64.31,64.22,64.29,15600.0,47.5175,47.5618,47.4953,47.5471,15600.0
2012-05-10 11:20:00,64.29,64.34,64.26,64.33,21000.0,47.5471,47.584,47.5249,47.5766,21000.0
2012-05-10 11:25:00,64.34,64.38,64.28,64.38,24700.0,47.584,47.6136,47.5397,47.6136,24700.0
2012-05-10 11:30:00,64.39,64.45,64.37,64.45,16500.0,47.621,47.6654,47.6062,47.6654,16500.0
2012-05-10 11:35:00,64.45,64.55,64.42,64.48,15500.0,47.6654,47.7393,47.6432,47.6876,15500.0
2012-05-10 11:40:00,64.49,64.49,64.38,64.39,11000.0,47.695,47.695,47.6136,47.621,11000.0
2012-05-10 11:45:00,64.39,64.4,64.36,64.39,18400.0,47.621,47.6284,47.5988,47.621,18400.0
2012-05-10 11:50:00,64.42,64.44,64.4,64.41,9400.0,47.6432,47.658,47.6284,47.6358,9400.0
2012-05-10 11:55:00,64.42,64.47,64.41,64.47,7500.0,47.6432,47.6802,47.6358,47.6802,7500.0
2012-05-10 12:00:00,64.46,64.48,64.44,64.44,103400.0,47.6728,47.6876,47.658,47.658,103400.0
2012-05-10 12:05:00,64.44,64.46,64.4,64.44,17000.0,47.658,47.6728,47.6284,47.658,17000.0
2012-05-10 12:10:00,64.45,64.45,64.4,64.45,9600.0,47.6654,47.6654,47.6284,47.6654,9600.0
2012-05-10 12:15:00,64.44,64.51,64.44,64.49,12400.0,47.658,47.7098,47.658,47.695,12400.0
2012-05-10 12:20:00,64.5,64.54,64.48,64.53,38200.0,47.7024,47.7319,47.6876,47.7246,38200.0
2012-05-10 12:25:00,64.53,64.58,64.53,64.55,49900.0,47.7246,47.7615,47.7246,47.7393,49900.0
2012-05-10 12:30:00,64.55,64.57,64.5,64.56,16200.0,47.7393,47.7541,47.7024,47.7467,16200.0
2012-05-10 12:35:00,64.57,64.66,64.57,64.64,24700.0,47.7541,47.8207,47.7541,47.8059,24700.0
2012-05-10 12:40:00,64.63,64.66,64.61,64.65,16700.0,47.7985,47.8207,47.7837,47.8133,16700.0
2012-05-10 12:45:00,64.65,64.66,64.63,64.63,10200.0,47.8133,47.8207,47.7985,47.7985,10200.0
2012-05-10 12:50:00,64.64,64.71,64.64,64.7,71500.0,47.8059,47.8577,47.8059,47.8503,71500.0
2012-05-10 12:55:00,64.71,64.75,64.68,64.7,18500.0,47.8577,47.8873,47.8355,47.8503,18500.0
2012-05-10 13:00:00,64.7,64.76,64.66,64.76,63900.0,47.8503,47.8947,47.8207,47.8947,63900.0
2012-05-10 13:05:00,64.76,64.76,64.7,64.7,10000.0,47.8947,47.8947,47.8503,47.8503,10000.0
2012-05-10 13:10:00,64.7,64.7,64.64,64.68,15200.0,47.8503,47.8503,47.8059,47.8355,15200.0
2012-05-10 13:15:00,64.69,64.71,64.65,64.67,29800.0,47.8429,47.8577,47.8133,47.8281,29800.0
2012-05-10 13:20:00,64.67,64.7,64.66,64.7,16700.0,47.8281,47.8503,47.8207,47.8503,16700.0
2012-05-10 13:25:00,64.7,64.73,64.7,64.71,21000.0,47.8503,47.8725,47.8503,47.8577,21000.0
2012-05-10 13:30:00,64.71,64.8,64.71,64.78,12500.0,47.8577,47.9242,47.8577,47.9094,12500.0
2012-05-10 13:35:00,64.78,64.79,64.7,64.71,18000.0,47.9094,47.9168,47.8503,47.8577,18000.0
2012-05-10 13:40:00,64.71,64.74,64.69,64.71,36700.0,47.8577,47.8799,47.8429,47.8577,36700.0
2012-05-10 13:45:00,64.71,64.73,64.68,64.68,8300.0,47.8577,47.8725,47.8355,47.8355,8300.0
2012-05-10 13:50:00,64.68,64.7,64.65,64.67,9600.0,47.8355,47.8503,47.8133,47.8281,9600.0
2012-05-10 13:55:00,64.67,64.76,64.65,64.65,66500.0,47.8281,47.8947,47.8133,47.8133,66500.0
2012-05-10 14:00:00,64.64,64.72,64.64,64.72,10000.0,47.8059,47.8651,47.8059,47.8651,10000.0
2012-05-10 14:05:00,64.72,64.8,64.71,64.78,87500.0,47.8651,47.9242,47.8577,47.9094,87500.0
2012-05-10 14:10:00,64.77,64.81,64.77,64.77,16600.0,47.902,47.9316,47.902,47.902,16600.0
2012-05-10 14:15:00,64.78,64.8,64.72,64.74,16000.0,47.9094,47.9242,47.8651,47.8799,16000.0
2012-05-10 14:20:00,64.76,64.77,64.74,64.76,6700.0,47.8947,47.902,47.8799,47.8947,6700.0
2012-05-10 14:25:00,64.77,64.77,64.72,64.73,7300.0,47.902,47.902,47.8651,47.8725,7300.0
2012-05-10 14:30:00,64.73,64.74,64.66,64.67,11700.0,47.8725,47.8799,47.8207,47.8281,11700.0
2012-05-10 14:35:00,64.67,64.72,64.67,64.7,18800.0,47.8281,47.8651,47.8281,47.8503,18800.0
2012-05-10 14:40:00,64.7,64.73,64.69,64.7,8900.0,47.8503,47.8725,47.8429,47.8503,8900.0
2012-05-10 14:45:00,64.69,64.74,64.69,64.7,31500.0,47.8429,47.8799,47.8429,47.8503,31500.0
2012-05-10 14:50:00,64.7,64.74,64.66,64.74,45500.0,47.8503,47.8799,47.8207,47.8799,45500.0
2012-05-10 14:55:00,64.73,64.74,64.7,64.7,11300.0,47.8725,47.8799,47.8503,47.8503,11300.0
2012-05-10 15:00:00,64.7,64.76,64.7,64.76,39100.0,47.8503,47.8947,47.8503,47.8947,39100.0
2012-05-10 15:05:00,64.76,64.76,64.71,64.73,31000.0,47.8947,47.8947,47.8577,47.8725,31000.0
2012-05-10 15:10:00,64.74,64.74,64.7,64.71,15100.0,47.8799,47.8799,47.8503,47.8577,15100.0
2012-05-10 15:15:00,64.73,64.76,64.7,64.74,31400.0,47.8725,47.8947,47.8503,47.8799,31400.0
2012-05-10 15:20:00,64.73,64.74,64.67,64.7,30500.0,47.8725,47.8799,47.8281,47.8503,30500.0
2012-05-10 15:25:00,64.69,64.74,64.64,64.73,19100.0,47.8429,47.8799,47.8059,47.8725,19100.0
2012-05-10 15:30:00,64.73,64.73,64.66,64.7,21900.0,47.8725,47.8725,47.8207,47.8503,21900.0
2012-05-10 15:35:00,64.69,64.71,64.64,64.67,29600.0,47.8429,47.8577,47.8059,47.8281,29600.0
2012-05-10 15:40:00,64.68,64.7,64.62,64.65,43800.0,47.8355,47.8503,47.7911,47.8133,43800.0
2012-05-10 15:45:00,64.65,64.71,64.62,64.7,80900.0,47.8133,47.8577,47.7911,47.8503,80900.0
2012-05-10 15:50:00,64.7,64.7,64.52,64.55,138800.0,47.8503,47.8503,47.7172,47.7393,138800.0
2012-05-10 15:55:00,64.55,64.62,64.54,64.62,181200.0,47.7393,47.7911,47.7319,47.7911,181200.0
2012-05-11 09:30:00,64.3,64.3,63.77,63.88,56400.0,47.5544,47.5544,47.1625,47.2438,56400.0
2012-05-11 09:35:00,63.92,64.06,63.86,63.98,16300.0,47.2734,47.377,47.229,47.3178,16300.0
2012-05-11 09:40:00,64.0,64.09,63.96,64.07,18700.0,47.3326,47.3991,47.303,47.3843,18700.0
2012-05-11 09:45:00,64.06,64.12,63.97,64.01,145700.0,47.377,47.4213,47.3104,47.34,145700.0
2012-05-11 09:50:00,64.01,64.19,63.99,64.17,29000.0,47.34,47.4731,47.3252,47.4583,29000.0
2012-05-11 09:55:00,64.17,64.2,64.06,64.12,38200.0,47.4583,47.4805,47.377,47.4213,38200.0
2012-05-11 10:00:00,64.12,64.32,64.12,64.22,36300.0,47.4213,47.5692,47.4213,47.4953,36300.0
2012-05-11 10:05:00,64.22,64.27,64.18,64.18,26000.0,47.4953,47.5323,47.4657,47.4657,26000.0
2012-05-11 10:10:00,64.2,64.29,64.18,64.27,28400.0,47.4805,47.5471,47.4657,47.5323,28400.0
2012-05-11 10:15:00,64.27,64.57,64.27,64.52,34000.0,47.5323,47.7541,47.5323,47.7172,34000.0
2012-05-11 10:20:00,64.51,64.68,64.51,64.64,40300.0,47.7098,47.8355,47.7098,47.8059,40300.0
2012-05-11 10:25:00,64.64,64.69,64.62,64.64,28200.0,47.8059,47.8429,47.7911,47.8059,28200.0
2012-05-11 10:30:00,64.64,64.76,64.64,64.7,41300.0,47.8059,47.8947,47.8059,47.8503,41300.0
2012-05-11 10:35:00,64.68,64.72,64.62,64.67,33000.0,47.8355,47.8651,47.7911,47.8281,33000.0
2012-05-11 10:40:00,64.67,64.75,64.66,64.68,30600.0,47.8281,47.8873,47.8207,47.8355,30600.0
2012-05-11 10:45:00,64.68,64.7,64.61,64.61,17500.0,47.8355,47.8503,47.7837,47.7837,17500.0
2012-05-11 10:50:00,64.61,64.61,64.56,64.56,11400.0,47.7837,47.7837,47.7467,47.7467,11400.0
2012-05-11 10:55:00,64.55,64.58,64.5,64.53,24400.0,47.7393,47.7615,47.7024,47.7246,24400.0
2012-05-11 11:00:00,64.53,64.57,64.52,64.56,37600.0,47.7246,47.7541,47.7172,47.7467,37600.0
2012-05-11 11:05:00,64.55,64.76,64.55,64.76,22500.0,47.7393,47.8947,47.7393,47.8947,22500.0
2012-05-11 11:10:00,64.76,64.85,64.71,64.77,22500.0,47.8947,47.9612,47.8577,47.902,22500.0
2012-05-11 11:15:00,64.76,64.8,64.74,64.75,13800.0,47.8947,47.9242,47.8799,47.8873,13800.0
2012-05-11 11:20:00,64.76,64.77,64.67,64.7,14300.0,47.8947,47.902,47.8281,47.8503,14300.0
2012-05-11 11:25:00,64.69,64.73,64.65,64.69,13800.0,47.8429,47.8725,47.8133,47.8429,13800.0
2012-05-11 11:30:00,64.69,64.76,64.68,64.72,16200.0,47.8429,47.8947,47.8355,47.8651,16200.0
2012-05-11 11:35:00,64.73,64.75,64.69,64.7,10500.0,47.8725,47.8873,47.8429,47.8503,10500.0
2012-05-11 11:40:00,64.7,64.71,64.64,64.65,24500.0,47.8503,47.8577,47.8059,47.8133,24500.0
2012-05-11 11:45:00,64.65,64.67,64.62,64.65,10600.0,47.8133,47.8281,47.7911,47.8133,10600.0
2012-05-11 11:50:00,64.64,64.65,64.61,64.65,9100.0,47.8059,47.8133,47.7837,47.8133,9100.0
2012-05-11 11:55:00,64.66,64.66,64.59,64.62,40500.0,47.8207,47.8207,47.7689,47.7911,40500.0
2012-05-11 12:00:00,64.62,64.65,64.6,64.62,18400.0,47.7911,47.8133,47.7763,47.7911,18400.0
2012-05-11 12:05:00,64.63,64.76,64.63,64.74,16000.0,47.7985,47.8947,47.7985,47.8799,16000.0
2012-05-11 12:10:00,64.75,64.75,64.69,64.69,12400.0,47.8873,47.8873,47.8429,47.8429,12400.0
2012-05-11 12:15:00,64.69,64.7,64.65,64.65,8500.0,47.8429,47.8503,47.8133,47.8133,8500.0
2012-05-11 12:20:00,64.66,64.67,64.63,64.66,9100.0,47.8207,47.8281,47.7985,47.8207,9100.0
2012-05-11 12:25:00,64.66,64.67,64.65,64.65,9700.0,47.8207,47.8281,47.8133,47.8133,9700.0
2012-05-11 12:30:00,64.66,64.69,64.65,64.66,5800.0,47.8207,47.8429,47.8133,47.8207,5800.0
2012-05-11 12:35:00,64.66,64.68,64.65,64.68,12100.0,47.8207,47.8355,47.8133,47.8355,12100.0
2012-05-11 12:40:00,64.68,64.69,64.67,64.68,6700.0,47.8355,47.8429,47.8281,47.8355,6700.0
2012-05-11 12:45:00,64.68,64.75,64.68,64.74,6300.0,47.8355,47.8873,47.8355,47.8799,6300.0
2012-05-11 12:50:00,64.75,64.76,64.7,64.72,11100.0,47.8873,47.8947,47.8503,47.8651,11100.0
2012-05-11 12:55:00,64.72,64.73,64.68,64.68,8500.0,47.8651,47.8725,47.8355,47.8355,8500.0
2012-05-11 13:00:00,64.68,64.71,64.67,64.7,13000.0,47.8355,47.8577,47.8281,47.8503,13000.0
2012-05-11 13:05:00,64.71,64.71,64.64,64.66,11400.0,47.8577,47.8577,47.8059,47.8207,11400.0
2012-05-11 13:10:00,64.66,64.67,64.64,64.66,23500.0,47.8207,47.8281,47.8059,47.8207,23500.0
2012-05-11 13:15:00,64.67,64.72,64.66,64.72,16400.0,47.8281,47.8651,47.8207,47.8651,16400.0
2012-05-11 13:20:00,64.72,64.73,64.67,64.67,15300.0,47.8651,47.8725,47.8281,47.8281,15300.0
2012-05-11 13:25:00,64.67,64.73,64.67,64.67,24900.0,47.8281,47.8725,47.8281,47.8281,24900.0
2012-05-11 13:30:00,64.67,64.76,64.66,64.7,30700.0,47.8281,47.8947,47.8207,47.8503,30700.0
2012-05-11 13:35:00,64.7,64.73,64.65,64.66,29400.0,47.8503,47.8725,47.8133,47.8207,29400.0
2012-05-11 13:40:00,64.66,64.68,64.64,64.66,17000.0,47.8207,47.8355,47.8059,47.8207,17000.0
2012-05-11 13:45:00,64.66,64.67,64.61,64.62,13700.0,47.8207,47.8281,47.7837,47.7911,13700.0
2012-05-11 13:50:00,64.63,64.72,64.63,64.72,50300.0,47.7985,47.8651,47.7985,47.8651,50300.0
2012-05-11 13:55:00,64.72,64.73,64.65,64.65,34900.0,47.8651,47.8725,47.8133,47.8133,34900.0
2012-05-11 14:00:00,64.65,64.68,64.64,64.66,20000.0,47.8133,47.8355,47.8059,47.8207,20000.0
2012-05-11 14:05:00,64.66,64.67,64.59,64.6,43600.0,47.8207,47.8281,47.7689,47.7763,43600.0
2012-05-11 14:10:00,64.6,64.61,64.58,64.59,24600.0,47.7763,47.7837,47.7615,47.7689,24600.0
2012-05-11 14:15:00,64.59,64.64,64.58,64.61,29800.0,47.7689,47.8059,47.7615,47.7837,29800.0
2012-05-11 14:20:00,64.62,64.63,64.56,64.57,17100.0,47.7911,47.7985,47.7467,47.7541,17100.0
2012-05-11 14:25:00,64.57,64.59,64.57,64.57,8800.0,47.7541,47.7689,47.7541,47.7541,8800.0
2012-05-11 14:30:00,64.57,64.6,64.57,64.59,34400.0,47.7541,47.7763,47.7541,47.7689,34400.0
2012-05-11 14:35:00,64.6,64.62,64.58,64.61,21500.0,47.7763,47.7911,47.7615,47.7837,21500.0
2012-05-11 14:40:00,64.62,64.65,64.61,64.63,19700.0,47.7911,47.8133,47.7837,47.7985,19700.0
2012-05-11 14:45:00,64.64,64.68,64.63,64.63,11800.0,47.8059,47.8355,47.7985,47.7985,11800.0
2012-05-11 14:50:00,64.63,64.65,64.61,64.62,19300.0,47.7985,47.8133,47.7837,47.7911,19300.0
2012-05-11 14:55:00,64.63,64.64,64.58,64.63,16200.0,47.7985,47.8059,47.7615,47.7985,16200.0
2012-05-11 15:00:00,64.63,64.69,64.63,64.67,15900.0,47.7985,47.8429,47.7985,47.8281,15900.0
2012-05-11 15:05:00,64.66,64.67,64.58,64.61,18400.0,47.8207,47.8281,47.7615,47.7837,18400.0
2012-05-11 15:10:00,64.61,64.65,64.61,64.63,32800.0,47.7837,47.8133,47.7837,47.7985,32800.0
2012-05-11 15:15:00,64.63,64.64,64.6,64.64,15900.0,47.7985,47.8059,47.7763,47.8059,15900.0
2012-05-11 15:20:00,64.63,64.65,64.57,64.58,27100.0,47.7985,47.8133,47.7541,47.7615,27100.0
2012-05-11 15:25:00,64.59,64.59,64.55,64.58,25100.0,47.7689,47.7689,47.7393,47.7615,25100.0
2012-05-11 15:30:00,64.58,64.7,64.57,64.69,109000.0,47.7615,47.8503,47.7541,47.8429,109000.0
2012-05-11 15:35:00,64.68,64.69,64.59,64.63,46400.0,47.8355,47.8429,47.7689,47.7985,46400.0
2012-05-11 15:40:00,64.63,64.63,64.57,64.59,49000.0,47.7985,47.7985,47.7541,47.7689,49000.0
2012-05-11 15:45:00,64.58,64.67,64.58,64.65,61900.0,47.7615,47.8281,47.7615,47.8133,61900.0
2012-05-11 15:50:00,64.65,64.65,64.57,64.58,75700.0,47.8133,47.8133,47.7541,47.7615,75700.0
2012-05-11 15:55:00,64.58,64.64,64.58,64.59,241400.0,47.7615,47.8059,47.7615,47.7689,241400.0
2012-05-14 09:30:00,64.2,64.78,64.15,64.77,96500.0,47.4805,47.9094,47.4435,47.902,96500.0
2012-05-14 09:35:00,64.74,64.77,64.37,64.43,139600.0,47.8799,47.902,47.6062,47.6506,139600.0
2012-05-14 09:40:00,64.46,64.47,64.35,64.41,44400.0,47.6728,47.6802,47.5914,47.6358,44400.0
2012-05-14 09:45:00,64.4,64.56,64.36,64.51,52700.0,47.6284,47.7467,47.5988,47.7098,52700.0
2012-05-14 09:50:00,64.51,64.6,64.51,64.57,45000.0,47.7098,47.7763,47.7098,47.7541,45000.0
2012-05-14 09:55:00,64.56,64.66,64.52,64.59,46600.0,47.7467,47.8207,47.7172,47.7689,46600.0
2012-05-14 10:00:00,64.57,64.57,64.39,64.46,110200.0,47.7541,47.7541,47.621,47.6728,110200.0
2012-05-14 10:05:00,64.46,64.46,64.33,64.37,34000.0,47.6728,47.6728,47.5766,47.6062,34000.0
2012-05-14 10:10:00,64.37,64.42,64.31,64.42,41800.0,47.6062,47.6432,47.5618,47.6432,41800.0
2012-05-14 10:15:00,64.41,64.56,64.41,64.55,53300.0,47.6358,47.7467,47.6358,47.7393,53300.0
2012-05-14 10:20:00,64.54,64.6,64.48,64.58,131800.0,47.7319,47.7763,47.6876,47.7615,131800.0
2012-05-14 10:25:00,64.57,64.6,64.48,64.49,285300.0,47.7541,47.7763,47.6876,47.695,285300.0
2012-05-14 10:30:00,64.48,64.49,64.42,64.45,33700.0,47.6876,47.695,47.6432,47.6654,33700.0
2012-05-14 10:35:00,64.44,64.52,64.44,64.47,32800.0,47.658,47.7172,47.658,47.6802,32800.0
2012-05-14 10:40:00,64.46,64.46,64.37,64.4,40300.0,47.6728,47.6728,47.6062,47.6284,40300.0
2012-05-14 10:45:00,64.4,64.53,64.39,64.52,37100.0,47.6284,47.7246,47.621,47.7172,37100.0
2012-05-14 10:50:00,64.52,64.55,64.5,64.54,45100.0,47.7172,47.7393,47.7024,47.7319,45100.0
2012-05-14 10:55:00,64.54,64.55,64.41,64.41,19500.0,47.7319,47.7393,47.6358,47.6358,19500.0
2012-05-14 11:00:00,64.42,64.53,64.4,64.53,33600.0,47.6432,47.7246,47.6284,47.7246,33600.0
2012-05-14 11:05:00,64.53,64.66,64.53,64.55,30500.0,47.7246,47.8207,47.7246,47.7393,30500.0
2012-05-14 11:10:00,64.56,64.61,64.56,64.6,13100.0,47.7467,47.7837,47.7467,47.7763,13100.0
2012-05-14 11:15:00,64.6,64.63,64.53,64.54,41200.0,47.7763,47.7985,47.7246,47.7319,41200.0
2012-05-14 11:20:00,64.53,64.64,64.53,64.6,87500.0,47.7246,47.8059,47.7246,47.7763,87500.0
2012-05-14 11:25:00,64.62,64.72,64.59,64.69,37500.0,47.7911,47.8651,47.7689,47.8429,37500.0
2012-05-14 11:30:00,64.68,64.74,64.67,64.69,14500.0,47.8355,47.8799,47.8281,47.8429,14500.0
2012-05-14 11:35:00,64.68,64.7,64.62,64.63,16900.0,47.8355,47.8503,47.7911,47.7985,16900.0
2012-05-14 11:40:00,64.64,64.64,64.59,64.63,37200.0,47.8059,47.8059,47.7689,47.7985,37200.0
2012-05-14 11:45:00,64.62,64.69,64.6,64.65,30000.0,47.7911,47.8429,47.7763,47.8133,30000.0
2012-05-14 11:50:00,64.67,64.67,64.64,64.65,73300.0,47.8281,47.8281,47.8059,47.8133,73300.0
2012-05-14 11:55:00,64.65,64.7,64.63,64.65,27800.0,47.8133,47.8503,47.7985,47.8133,27800.0
2012-05-14 12:00:00,64.66,64.66,64.6,64.63,23800.0,47.8207,47.8207,47.7763,47.7985,23800.0
2012-05-14 12:05:00,64.63,64.73,64.63,64.67,40100.0,47.7985,47.8725,47.7985,47.8281,40100.0
2012-05-14 12:10:00,64.68,64.78,64.67,64.77,21200.0,47.8355,47.9094,47.8281,47.902,21200.0
2012-05-14 12:15:00,64.76,64.77,64.73,64.74,15000.0,47.8947,47.902,47.8725,47.8799,15000.0
2012-05-14 12:20:00,64.73,64.76,64.72,64.76,11500.0,47.8725,47.8947,47.8651,47.8947,11500.0
2012-05-14 12:25:00,64.76,64.78,64.74,64.74,22000.0,47.8947,47.9094,47.8799,47.8799,22000.0
2012-05-14 12:30:00,64.75,64.78,64.71,64.77,11300.0,47.8873,47.9094,47.8577,47.902,11300.0
2012-05-14 12:35:00,64.77,64.93,64.73,64.87,101900.0,47.902,48.0204,47.8725,47.976,101900.0
2012-05-14 12:40:00,64.87,64.87,64.85,64.87,4600.0,47.976,47.976,47.9612,47.976,4600.0
2012-05-14 12:45:00,64.87,64.94,64.86,64.91,14400.0,47.976,48.0278,47.9686,48.0056,14400.0
2012-05-14 12:50:00,64.9,64.92,64.88,64.91,14800.0,47.9982,48.013,47.9834,48.0056,14800.0
2012-05-14 12:55:00,64.91,64.91,64.82,64.82,9400.0,48.0056,48.0056,47.939,47.939,9400.0
2012-05-14 13:00:00,64.83,64.88,64.82,64.87,8600.0,47.9464,47.9834,47.939,47.976,8600.0
2012-05-14 13:05:00,64.88,64.95,64.88,64.94,11500.0,47.9834,48.0352,47.9834,48.0278,11500.0
2012-05-14 13:10:00,64.94,64.95,64.85,64.88,33000.0,48.0278,48.0352,47.9612,47.9834,33000.0
2012-05-14 13:15:00,64.88,64.88,64.79,64.79,35100.0,47.9834,47.9834,47.9168,47.9168,35100.0
2012-05-14 13:20:00,64.79,64.79,64.73,64.73,83200.0,47.9168,47.9168,47.8725,47.8725,83200.0
2012-05-14 13:25:00,64.74,64.74,64.73,64.74,51700.0,47.8799,47.8799,47.8725,47.8799,51700.0
2012-05-14 13:30:00,64.73,64.81,64.72,64.78,92300.0,47.8725,47.9316,47.8651,47.9094,92300.0
2012-05-14 13:35:00,64.78,64.85,64.78,64.85,5900.0,47.9094,47.9612,47.9094,47.9612,5900.0
2012-05-14 13:40:00,64.85,64.93,64.84,64.91,23900.0,47.9612,48.0204,47.9538,48.0056,23900.0
2012-05-14 13:45:00,64.9,64.91,64.82,64.83,11300.0,47.9982,48.0056,47.939,47.9464,11300.0
2012-05-14 13:50:00,64.83,65.0,64.83,64.94,31100.0,47.9464,48.0721,47.9464,48.0278,31100.0
2012-05-14 13:55:00,64.94,64.99,64.93,64.93,12700.0,48.0278,48.0648,48.0204,48.0204,12700.0
2012-05-14 14:00:00,64.94,64.96,64.9,64.9,16200.0,48.0278,48.0426,47.9982,47.9982,16200.0
2012-05-14 14:05:00,64.89,64.95,64.87,64.95,13100.0,47.9908,48.0352,47.976,48.0352,13100.0
2012-05-14 14:10:00,64.95,64.98,64.91,64.92,45100.0,48.0352,48.0574,48.0056,48.013,45100.0
2012-05-14 14:15:00,64.92,64.93,64.84,64.84,11600.0,48.013,48.0204,47.9538,47.9538,11600.0
2012-05-14 14:20:00,64.84,64.84,64.78,64.83,14600.0,47.9538,47.9538,47.9094,47.9464,14600.0
2012-05-14 14:25:00,64.85,64.93,64.85,64.93,19800.0,47.9612,48.0204,47.9612,48.0204,19800.0
2012-05-14 14:30:00,64.93,64.94,64.79,64.8,56200.0,48.0204,48.0278,47.9168,47.9242,56200.0
2012-05-14 14:35:00,64.8,64.8,64.71,64.76,47800.0,47.9242,47.9242,47.8577,47.8947,47800.0
2012-05-14 14:40:00,64.76,64.77,64.69,64.74,34200.0,47.8947,47.902,47.8429,47.8799,34200.0
2012-05-14 14:45:00,64.74,64.76,64.63,64.64,45600.0,47.8799,47.8947,47.7985,47.8059,45600.0
2012-05-14 14:50:00,64.64,64.73,64.64,64.66,34000.0,47.8059,47.8725,47.8059,47.8207,34000.0
2012-05-14 14:55:00,64.67,64.68,64.58,64.65,42400.0,47.8281,47.8355,47.7615,47.8133,42400.0
2012-05-14 15:00:00,64.65,64.68,64.64,64.64,47000.0,47.8133,47.8355,47.8059,47.8059,47000.0
2012-05-14 15:05:00,64.64,64.7,64.64,64.68,48100.0,47.8059,47.8503,47.8059,47.8355,48100.0
2012-05-14 15:10:00,64.67,64.69,64.64,64.65,49500.0,47.8281,47.8429,47.8059,47.8133,49500.0
2012-05-14 15:15:00,64.64,64.65,64.61,64.63,44100.0,47.8059,47.8133,47.7837,47.7985,44100.0
2012-05-14 15:20:00,64.64,64.67,64.58,64.6,74200.0,47.8059,47.8281,47.7615,47.7763,74200.0
2012-05-14 15:25:00,64.61,64.64,64.61,64.61,23500.0,47.7837,47.8059,47.7837,47.7837,23500.0
2012-05-14 15:30:00,64.61,64.68,64.61,64.63,72600.0,47.7837,47.8355,47.7837,47.7985,72600.0
2012-05-14 15:35:00,64.62,64.63,64.52,64.53,82500.0,47.7911,47.7985,47.7172,47.7246,82500.0
2012-05-14 15:40:00,64.52,64.52,64.43,64.47,107900.0,47.7172,47.7172,47.6506,47.6802,107900.0
2012-05-14 15:45:00,64.47,64.49,64.44,64.47,79200.0,47.6802,47.695,47.658,47.6802,79200.0
2012-05-14 15:50:00,64.48,64.5,64.44,64.47,119500.0,47.6876,47.7024,47.658,47.6802,119500.0
2012-05-14 15:55:00,64.47,64.52,64.43,64.46,195600.0,47.6802,47.7172,47.6506,47.6728,195600.0
2012-05-15 09:30:00,64.54,64.66,64.42,64.64,66400.0,47.7319,47.8207,47.6432,47.8059,66400.0
2012-05-15 09:35:00,64.61,64.76,64.58,64.67,42300.0,47.7837,47.8947,47.7615,47.8281,42300.0
2012-05-15 09:40:00,64.67,64.72,64.59,64.63,79500.0,47.8281,47.8651,47.7689,47.7985,79500.0
2012-05-15 09:45:00,64.61,64.79,64.58,64.72,116900.0,47.7837,47.9168,47.7615,47.8651,116900.0
2012-05-15 09:50:00,64.7,64.73,64.63,64.67,38500.0,47.8503,47.8725,47.7985,47.8281,38500.0
2012-05-15 09:55:00,64.66,64.67,64.58,64.6,25200.0,47.8207,47.8281,47.7615,47.7763,25200.0
2012-05-15 10:00:00,64.6,64.65,64.53,64.54,39800.0,47.7763,47.8133,47.7246,47.7319,39800.0
2012-05-15 10:05:00,64.54,64.54,64.4,64.52,47100.0,47.7319,47.7319,47.6284,47.7172,47100.0
2012-05-15 10:10:00,64.52,64.56,64.5,64.52,16900.0,47.7172,47.7467,47.7024,47.7172,16900.0
2012-05-15 10:15:00,64.52,64.52,64.37,64.49,29300.0,47.7172,47.7172,47.6062,47.695,29300.0
2012-05-15 10:20:00,64.49,64.69,64.48,64.69,37500.0,47.695,47.8429,47.6876,47.8429,37500.0
2012-05-15 10:25:00,64.67,64.75,64.64,64.75,26300.0,47.8281,47.8873,47.8059,47.8873,26300.0
2012-05-15 10:30:00,64.75,64.76,64.58,64.62,25000.0,47.8873,47.8947,47.7615,47.7911,25000.0
2012-05-15 10:35:00,64.62,64.68,64.56,64.56,18500.0,47.7911,47.8355,47.7467,47.7467,18500.0
2012-05-15 10:40:00,64.56,64.6,64.52,64.56,17400.0,47.7467,47.7763,47.7172,47.7467,17400.0
2012-05-15 10:45:00,64.56,64.57,64.48,64.5,8200.0,47.7467,47.7541,47.6876,47.7024,8200.0
2012-05-15 10:50:00,64.51,64.52,64.46,64.46,18000.0,47.7098,47.7172,47.6728,47.6728,18000.0
2012-05-15 10:55:00,64.49,64.57,64.43,64.56,25700.0,47.695,47.7541,47.6506,47.7467,25700.0
2012-05-15 11:00:00,64.57,64.57,64.37,64.37,10500.0,47.7541,47.7541,47.6062,47.6062,10500.0
2012-05-15 11:05:00,64.37,64.42,64.29,64.41,53500.0,47.6062,47.6432,47.5471,47.6358,53500.0
2012-05-15 11:10:00,64.41,64.42,64.3,64.39,19800.0,47.6358,47.6432,47.5544,47.621,19800.0
2012-05-15 11:15:00,64.37,64.44,64.36,64.44,16100.0,47.6062,47.658,47.5988,47.658,16100.0
2012-05-15 11:20:00,64.42,64.45,64.36,64.36,25400.0,47.6432,47.6654,47.5988,47.5988,25400.0
2012-05-15 11:25:00,64.36,64.37,64.34,64.37,20500.0,47.5988,47.6062,47.584,47.6062,20500.0
2012-05-15 11:30:00,64.37,64.51,64.36,64.5,16300.0,47.6062,47.7098,47.5988,47.7024,16300.0
2012-05-15 11:35:00,64.5,64.56,64.49,64.53,49900.0,47.7024,47.7467,47.695,47.7246,49900.0
2012-05-15 11:40:00,64.51,64.63,64.51,64.61,42000.0,47.7098,47.7985,47.7098,47.7837,42000.0
2012-05-15 11:45:00,64.61,64.67,64.57,64.64,57200.0,47.7837,47.8281,47.7541,47.8059,57200.0
2012-05-15 11:50:00,64.64,64.65,64.55,64.56,26600.0,47.8059,47.8133,47.7393,47.7467,26600.0
2012-05-15 11:55:00,64.56,64.58,64.51,64.55,15300.0,47.7467,47.7615,47.7098,47.7393,15300.0
2012-05-15 12:00:00,64.55,64.61,64.53,64.6,19200.0,47.7393,47.7837,47.7246,47.7763,19200.0
2012-05-15 12:05:00,64.61,64.64,64.57,64.62,16000.0,47.7837,47.8059,47.7541,47.7911,16000.0
2012-05-15 12:10:00,64.6,64.7,64.59,64.6,42800.0,47.7763,47.8503,47.7689,47.7763,42800.0
2012-05-15 12:15:00,64.59,64.59,64.42,64.46,22700.0,47.7689,47.7689,47.6432,47.6728,22700.0
2012-05-15 12:20:00,64.47,64.47,64.42,64.43,14800.0,47.6802,47.6802,47.6432,47.6506,14800.0
2012-05-15 12:25:00,64.44,64.53,64.42,64.52,8400.0,47.658,47.7246,47.6432,47.7172,8400.0
2012-05-15 12:30:00,64.52,64.52,64.47,64.48,5300.0,47.7172,47.7172,47.6802,47.6876,5300.0
2012-05-15 12:35:00,64.47,64.52,64.46,64.48,6600.0,47.6802,47.7172,47.6728,47.6876,6600.0
2012-05-15 12:40:00,64.49,64.49,64.43,64.47,8000.0,47.695,47.695,47.6506,47.6802,8000.0
2012-05-15 12:45:00,64.48,64.51,64.45,64.48,23100.0,47.6876,47.7098,47.6654,47.6876,23100.0
2012-05-15 12:50:00,64.48,64.52,64.47,64.48,35400.0,47.6876,47.7172,47.6802,47.6876,35400.0
2012-05-15 12:55:00,64.47,64.5,64.46,64.46,5500.0,47.6802,47.7024,47.6728,47.6728,5500.0
2012-05-15 13:00:00,64.46,64.46,64.41,64.43,5800.0,47.6728,47.6728,47.6358,47.6506,5800.0
2012-05-15 13:05:00,64.42,64.45,64.42,64.45,5100.0,47.6432,47.6654,47.6432,47.6654,5100.0
2012-05-15 13:10:00,64.45,64.48,64.42,64.42,7800.0,47.6654,47.6876,47.6432,47.6432,7800.0
2012-05-15 13:15:00,64.42,64.47,64.4,64.45,12000.0,47.6432,47.6802,47.6284,47.6654,12000.0
2012-05-15 13:20:00,64.46,64.51,64.46,64.48,7300.0,47.6728,47.7098,47.6728,47.6876,7300.0
2012-05-15 13:25:00,64.48,64.48,64.42,64.43,18500.0,47.6876,47.6876,47.6432,47.6506,18500.0
2012-05-15 13:30:00,64.42,64.42,64.27,64.27,33400.0,47.6432,47.6432,47.5323,47.5323,33400.0
2012-05-15 13:35:00,64.27,64.28,64.17,64.19,73000.0,47.5323,47.5397,47.4583,47.4731,73000.0
2012-05-15 13:40:00,64.19,64.25,64.17,64.2,64300.0,47.4731,47.5175,47.4583,47.4805,64300.0
2012-05-15 13:45:00,64.21,64.26,64.18,64.22,30100.0,47.4879,47.5249,47.4657,47.4953,30100.0
2012-05-15 13:50:00,64.2,64.24,64.19,64.2,13100.0,47.4805,47.5101,47.4731,47.4805,13100.0
2012-05-15 13:55:00,64.21,64.21,64.12,64.16,35500.0,47.4879,47.4879,47.4213,47.4509,35500.0
2012-05-15 14:00:00,64.15,64.29,64.15,64.28,26100.0,47.4435,47.5471,47.4435,47.5397,26100.0
2012-05-15 14:05:00,64.29,64.32,64.27,64.29,13400.0,47.5471,47.5692,47.5323,47.5471,13400.0
2012-05-15 14:10:00,64.3,64.41,64.29,64.4,17500.0,47.5544,47.6358,47.5471,47.6284,17500.0
2012-05-15 14:15:00,64.39,64.4,64.33,64.36,22700.0,47.621,47.6284,47.5766,47.5988,22700.0
2012-05-15 14:20:00,64.34,64.42,64.33,64.39,9800.0,47.584,47.6432,47.5766,47.621,9800.0
2012-05-15 14:25:00,64.38,64.39,64.33,64.37,12100.0,47.6136,47.621,47.5766,47.6062,12100.0
2012-05-15 14:30:00,64.37,64.45,64.37,64.45,12500.0,47.6062,47.6654,47.6062,47.6654,12500.0
2012-05-15 14:35:00,64.45,64.45,64.3,64.3,29100.0,47.6654,47.6654,47.5544,47.5544,29100.0
2012-05-15 14:40:00,64.29,64.34,64.27,64.32,16400.0,47.5471,47.584,47.5323,47.5692,16400.0
2012-05-15 14:45:00,64.32,64.34,64.31,64.32,8100.0,47.5692,47.584,47.5618,47.5692,8100.0
2012-05-15 14:50:00,64.33,64.33,64.22,64.26,23000.0,47.5766,47.5766,47.4953,47.5249,23000.0
2012-05-15 14:55:00,64.26,64.3,64.24,64.3,17300.0,47.5249,47.5544,47.5101,47.5544,17300.0
2012-05-15 15:00:00,64.29,64.29,64.18,64.25,29500.0,47.5471,47.5471,47.4657,47.5175,29500.0
2012-05-15 15:05:00,64.25,64.26,64.18,64.22,26700.0,47.5175,47.5249,47.4657,47.4953,26700.0
2012-05-15 15:10:00,64.23,64.27,64.09,64.15,83700.0,47.5027,47.5323,47.3991,47.4435,83700.0
2012-05-15 15:15:00,64.14,64.17,64.09,64.13,29000.0,47.4361,47.4583,47.3991,47.4287,29000.0
2012-05-15 15:20:00,64.13,64.13,64.06,64.13,29400.0,47.4287,47.4287,47.377,47.4287,29400.0
2012-05-15 15:25:00,64.13,64.13,63.96,64.06,69400.0,47.4287,47.4287,47.303,47.377,69400.0
2012-05-15 15:30:00,64.06,64.16,64.06,64.14,67600.0,47.377,47.4509,47.377,47.4361,67600.0
2012-05-15 15:35:00,64.14,64.2,64.09,64.19,54400.0,47.4361,47.4805,47.3991,47.4731,54400.0
2012-05-15 15:40:00,64.2,64.31,64.18,64.2,77100.0,47.4805,47.5618,47.4657,47.4805,77100.0
2012-05-15 15:45:00,64.22,64.29,64.15,64.21,43300.0,47.4953,47.5471,47.4435,47.4879,43300.0
2012-05-15 15:50:00,64.21,64.21,64.12,64.16,49400.0,47.4879,47.4879,47.4213,47.4509,49400.0
2012-05-15 15:55:00,64.16,64.24,64.14,64.16,124600.0,47.4509,47.5101,47.4361,47.4509,124600.0
2012-05-16 09:30:00,64.29,64.4,64.21,64.23,40200.0,47.5471,47.6284,47.4879,47.5027,40200.0
2012-05-16 09:35:00,64.25,64.28,64.14,64.26,27800.0,47.5175,47.5397,47.4361,47.5249,27800.0
2012-05-16 09:40:00,64.22,64.32,64.14,64.25,20900.0,47.4953,47.5692,47.4361,47.5175,20900.0
2012-05-16 09:45:00,64.23,64.44,64.17,64.44,49700.0,47.5027,47.658,47.4583,47.658,49700.0
2012-05-16 09:50:00,64.42,64.58,64.4,64.44,86600.0,47.6432,47.7615,47.6284,47.658,86600.0
2012-05-16 09:55:00,64.45,64.51,64.38,64.4,24000.0,47.6654,47.7098,47.6136,47.6284,24000.0
2012-05-16 10:00:00,64.4,64.48,64.35,64.35,25900.0,47.6284,47.6876,47.5914,47.5914,25900.0
2012-05-16 10:05:00,64.35,64.43,64.33,64.4,18800.0,47.5914,47.6506,47.5766,47.6284,18800.0
2012-05-16 10:10:00,64.39,64.4,64.34,64.35,16100.0,47.621,47.6284,47.584,47.5914,16100.0
2012-05-16 10:15:00,64.35,64.39,64.32,64.39,16000.0,47.5914,47.621,47.5692,47.621,16000.0
2012-05-16 10:20:00,64.38,64.4,64.33,64.38,30100.0,47.6136,47.6284,47.5766,47.6136,30100.0
2012-05-16 10:25:00,64.38,64.38,64.21,64.21,27100.0,47.6136,47.6136,47.4879,47.4879,27100.0
2012-05-16 10:30:00,64.22,64.24,64.19,64.24,15000.0,47.4953,47.5101,47.4731,47.5101,15000.0
2012-05-16 10:35:00,64.24,64.24,64.12,64.14,9900.0,47.5101,47.5101,47.4213,47.4361,9900.0
2012-05-16 10:40:00,64.13,64.19,64.11,64.18,20100.0,47.4287,47.4731,47.4139,47.4657,20100.0
2012-05-16 10:45:00,64.17,64.19,64.12,64.13,10100.0,47.4583,47.4731,47.4213,47.4287,10100.0
2012-05-16 10:50:00,64.13,64.13,63.98,63.98,16400.0,47.4287,47.4287,47.3178,47.3178,16400.0
2012-05-16 10:55:00,64.0,64.0,63.91,63.95,20400.0,47.3326,47.3326,47.266,47.2956,20400.0
2012-05-16 11:00:00,63.94,63.99,63.92,63.97,15600.0,47.2882,47.3252,47.2734,47.3104,15600.0
2012-05-16 11:05:00,63.97,63.97,63.71,63.81,48000.0,47.3104,47.3104,47.1181,47.1921,48000.0
2012-05-16 11:10:00,63.83,63.91,63.8,63.81,24200.0,47.2069,47.266,47.1847,47.1921,24200.0
2012-05-16 11:15:00,63.82,63.94,63.81,63.87,34700.0,47.1995,47.2882,47.1921,47.2364,34700.0
2012-05-16 11:20:00,63.88,63.9,63.81,63.9,27300.0,47.2438,47.2586,47.1921,47.2586,27300.0
2012-05-16 11:25:00,63.9,64.01,63.9,63.99,27000.0,47.2586,47.34,47.2586,47.3252,27000.0
2012-05-16 11:30:00,64.0,64.08,64.0,64.04,16200.0,47.3326,47.3917,47.3326,47.3622,16200.0
2012-05-16 11:35:00,64.04,64.04,63.98,64.03,18500.0,47.3622,47.3622,47.3178,47.3548,18500.0
2012-05-16 11:40:00,64.02,64.06,63.99,64.06,14300.0,47.3474,47.377,47.3252,47.377,14300.0
2012-05-16 11:45:00,64.06,64.12,64.05,64.12,19200.0,47.377,47.4213,47.3696,47.4213,19200.0
2012-05-16 11:50:00,64.1,64.19,64.09,64.17,7600.0,47.4065,47.4731,47.3991,47.4583,7600.0
2012-05-16 11:55:00,64.17,64.19,64.16,64.17,10800.0,47.4583,47.4731,47.4509,47.4583,10800.0
2012-05-16 12:00:00,64.17,64.2,64.17,64.19,28300.0,47.4583,47.4805,47.4583,47.4731,28300.0
2012-05-16 12:05:00,64.19,64.2,64.14,64.16,25800.0,47.4731,47.4805,47.4361,47.4509,25800.0
2012-05-16 12:10:00,64.17,64.17,64.07,64.09,13100.0,47.4583,47.4583,47.3843,47.3991,13100.0
2012-05-16 12:15:00,64.08,64.1,64.07,64.1,12600.0,47.3917,47.4065,47.3843,47.4065,12600.0
2012-05-16 12:20:00,64.09,64.11,64.01,64.01,8900.0,47.3991,47.4139,47.34,47.34,8900.0
2012-05-16 12:25:00,64.0,64.03,63.98,64.02,6800.0,47.3326,47.3548,47.3178,47.3474,6800.0
2012-05-16 12:30:00,64.02,64.1,64.02,64.08,11000.0,47.3474,47.4065,47.3474,47.3917,11000.0
2012-05-16 12:35:00,64.09,64.09,64.02,64.04,6700.0,47.3991,47.3991,47.3474,47.3622,6700.0
2012-05-16 12:40:00,64.05,64.05,63.99,63.99,6300.0,47.3696,47.3696,47.3252,47.3252,6300.0
2012-05-16 12:45:00,63.98,64.04,63.98,63.99,17500.0,47.3178,47.3622,47.3178,47.3252,17500.0
2012-05-16 12:50:00,63.99,64.0,63.97,63.99,3300.0,47.3252,47.3326,47.3104,47.3252,3300.0
2012-05-16 12:55:00,64.0,64.0,63.95,63.99,10100.0,47.3326,47.3326,47.2956,47.3252,10100.0
2012-05-16 13:00:00,63.99,64.05,63.99,64.0,16000.0,47.3252,47.3696,47.3252,47.3326,16000.0
2012-05-16 13:05:00,64.0,64.05,64.0,64.02,33700.0,47.3326,47.3696,47.3326,47.3474,33700.0
2012-05-16 13:10:00,64.03,64.06,64.02,64.05,11000.0,47.3548,47.377,47.3474,47.3696,11000.0
2012-05-16 13:15:00,64.06,64.06,64.01,64.03,17000.0,47.377,47.377,47.34,47.3548,17000.0
2012-05-16 13:20:00,64.01,64.02,63.96,63.96,10300.0,47.34,47.3474,47.303,47.303,10300.0
2012-05-16 13:25:00,63.96,63.98,63.9,63.94,16700.0,47.303,47.3178,47.2586,47.2882,16700.0
2012-05-16 13:30:00,63.94,63.94,63.85,63.86,21000.0,47.2882,47.2882,47.2216,47.229,21000.0
2012-05-16 13:35:00,63.84,63.92,63.82,63.91,16400.0,47.2142,47.2734,47.1995,47.266,16400.0
2012-05-16 13:40:00,63.91,63.92,63.89,63.89,16600.0,47.266,47.2734,47.2512,47.2512,16600.0
2012-05-16 13:45:00,63.89,63.94,63.86,63.87,17000.0,47.2512,47.2882,47.229,47.2364,17000.0
2012-05-16 13:50:00,63.87,63.88,63.82,63.85,19300.0,47.2364,47.2438,47.1995,47.2216,19300.0
2012-05-16 13:55:00,63.85,63.96,63.85,63.94,18100.0,47.2216,47.303,47.2216,47.2882,18100.0
2012-05-16 14:00:00,63.95,64.03,63.89,63.89,57000.0,47.2956,47.3548,47.2512,47.2512,57000.0
2012-05-16 14:05:00,63.9,63.95,63.88,63.92,15800.0,47.2586,47.2956,47.2438,47.2734,15800.0
2012-05-16 14:10:00,63.92,63.94,63.79,63.82,22100.0,47.2734,47.2882,47.1773,47.1995,22100.0
2012-05-16 14:15:00,63.79,63.81,63.73,63.79,29100.0,47.1773,47.1921,47.1329,47.1773,29100.0
2012-05-16 14:20:00,63.79,63.85,63.75,63.79,17200.0,47.1773,47.2216,47.1477,47.1773,17200.0
2012-05-16 14:25:00,63.78,63.78,63.71,63.74,14600.0,47.1699,47.1699,47.1181,47.1403,14600.0
2012-05-16 14:30:00,63.74,63.78,63.67,63.69,43600.0,47.1403,47.1699,47.0885,47.1033,43600.0
2012-05-16 14:35:00,63.67,63.7,63.61,63.65,23300.0,47.0885,47.1107,47.0441,47.0737,23300.0
2012-05-16 14:40:00,63.64,63.77,63.62,63.71,27000.0,47.0663,47.1625,47.0515,47.1181,27000.0
2012-05-16 14:45:00,63.71,63.82,63.69,63.78,27200.0,47.1181,47.1995,47.1033,47.1699,27200.0
2012-05-16 14:50:00,63.78,63.82,63.73,63.79,26000.0,47.1699,47.1995,47.1329,47.1773,26000.0
2012-05-16 14:55:00,63.77,63.91,63.77,63.88,43100.0,47.1625,47.266,47.1625,47.2438,43100.0
2012-05-16 15:00:00,63.87,63.89,63.81,63.84,33000.0,47.2364,47.2512,47.1921,47.2142,33000.0
2012-05-16 15:05:00,63.85,63.92,63.84,63.89,39100.0,47.2216,47.2734,47.2142,47.2512,39100.0
2012-05-16 15:10:00,63.88,63.89,63.72,63.72,48000.0,47.2438,47.2512,47.1255,47.1255,48000.0
2012-05-16 15:15:00,63.72,63.75,63.7,63.71,22300.0,47.1255,47.1477,47.1107,47.1181,22300.0
2012-05-16 15:20:00,63.72,63.72,63.64,63.64,22000.0,47.1255,47.1255,47.0663,47.0663,22000.0
2012-05-16 15:25:00,63.64,63.68,63.61,63.61,24000.0,47.0663,47.0959,47.0441,47.0441,24000.0
2012-05-16 15:30:00,63.61,63.74,63.61,63.73,21000.0,47.0441,47.1403,47.0441,47.1329,21000.0
2012-05-16 15:35:00,63.73,63.79,63.72,63.73,33500.0,47.1329,47.1773,47.1255,47.1329,33500.0
2012-05-16 15:40:00,63.72,63.72,63.65,63.67,37600.0,47.1255,47.1255,47.0737,47.0885,37600.0
2012-05-16 15:45:00,63.67,63.82,63.66,63.76,100500.0,47.0885,47.1995,47.0811,47.1551,100500.0
2012-05-16 15:50:00,63.76,63.76,63.66,63.74,109000.0,47.1551,47.1551,47.0811,47.1403,109000.0
2012-05-16 15:55:00,63.73,63.77,63.62,63.62,211800.0,47.1329,47.1625,47.0515,47.0515,211800.0
2012-05-17 09:30:00,63.74,63.92,63.59,63.6,60800.0,47.1403,47.2734,47.0294,47.0367,60800.0
2012-05-17 09:35:00,63.61,63.62,63.41,63.57,47500.0,47.0441,47.0515,46.8962,47.0146,47500.0
2012-05-17 09:40:00,63.58,63.68,63.5,63.67,41500.0,47.022,47.0959,46.9628,47.0885,41500.0
2012-05-17 09:45:00,63.66,63.67,63.5,63.55,40300.0,47.0811,47.0885,46.9628,46.9998,40300.0
2012-05-17 09:50:00,63.55,63.56,63.42,63.42,16600.0,46.9998,47.0072,46.9036,46.9036,16600.0
2012-05-17 09:55:00,63.42,63.5,63.41,63.46,54700.0,46.9036,46.9628,46.8962,46.9332,54700.0
2012-05-17 10:00:00,63.46,63.46,63.26,63.31,57600.0,46.9332,46.9332,46.7853,46.8223,57600.0
2012-05-17 10:05:00,63.31,63.32,63.2,63.25,220500.0,46.8223,46.8297,46.7409,46.7779,220500.0
2012-05-17 10:10:00,63.24,63.27,63.11,63.16,77700.0,46.7705,46.7927,46.6744,46.7113,77700.0
2012-05-17 10:15:00,63.16,63.21,63.13,63.17,82100.0,46.7113,46.7483,46.6892,46.7187,82100.0
2012-05-17 10:20:00,63.17,63.22,63.15,63.22,44700.0,46.7187,46.7557,46.7039,46.7557,44700.0
2012-05-17 10:25:00,63.21,63.24,63.15,63.21,79900.0,46.7483,46.7705,46.7039,46.7483,79900.0
2012-05-17 10:30:00,63.21,63.22,63.11,63.15,73100.0,46.7483,46.7557,46.6744,46.7039,73100.0
2012-05-17 10:35:00,63.15,63.21,63.12,63.21,113200.0,46.7039,46.7483,46.6818,46.7483,113200.0
2012-05-17 10:40:00,63.21,63.26,63.16,63.21,24100.0,46.7483,46.7853,46.7113,46.7483,24100.0
2012-05-17 10:45:00,63.23,63.27,63.15,63.18,31900.0,46.7631,46.7927,46.7039,46.7261,31900.0
2012-05-17 10:50:00,63.17,63.31,63.13,63.31,24500.0,46.7187,46.8223,46.6892,46.8223,24500.0
2012-05-17 10:55:00,63.31,63.39,63.23,63.39,76900.0,46.8223,46.8814,46.7631,46.8814,76900.0
2012-05-17 11:00:00,63.39,63.5,63.39,63.5,47400.0,46.8814,46.9628,46.8814,46.9628,47400.0
2012-05-17 11:05:00,63.48,63.61,63.46,63.54,36500.0,46.948,47.0441,46.9332,46.9924,36500.0
2012-05-17 11:10:00,63.54,63.54,63.46,63.5,25700.0,46.9924,46.9924,46.9332,46.9628,25700.0
2012-05-17 11:15:00,63.51,63.6,63.41,63.59,34500.0,46.9702,47.0367,46.8962,47.0294,34500.0
2012-05-17 11:20:00,63.58,63.6,63.42,63.46,71300.0,47.022,47.0367,46.9036,46.9332,71300.0
2012-05-17 11:25:00,63.45,63.5,63.42,63.45,17700.0,46.9258,46.9628,46.9036,46.9258,17700.0
2012-05-17 11:30:00,63.45,63.53,63.41,63.42,57600.0,46.9258,46.985,46.8962,46.9036,57600.0
2012-05-17 11:35:00,63.42,63.42,63.32,63.36,38000.0,46.9036,46.9036,46.8297,46.8593,38000.0
2012-05-17 11:40:00,63.36,63.49,63.36,63.49,28300.0,46.8593,46.9554,46.8593,46.9554,28300.0
2012-05-17 11:45:00,63.47,63.48,63.38,63.39,16900.0,46.9406,46.948,46.874,46.8814,16900.0
2012-05-17 11:50:00,63.39,63.39,63.3,63.35,17200.0,46.8814,46.8814,46.8149,46.8519,17200.0
2012-05-17 11:55:00,63.34,63.41,63.32,63.39,38700.0,46.8445,46.8962,46.8297,46.8814,38700.0
2012-05-17 12:00:00,63.38,63.39,63.25,63.25,30200.0,46.874,46.8814,46.7779,46.7779,30200.0
2012-05-17 12:05:00,63.25,63.25,63.04,63.1,62900.0,46.7779,46.7779,46.6226,46.667,62900.0
2012-05-17 12:10:00,63.09,63.1,63.01,63.04,19100.0,46.6596,46.667,46.6004,46.6226,19100.0
2012-05-17 12:15:00,63.03,63.04,62.88,62.91,92900.0,46.6152,46.6226,46.5043,46.5264,92900.0
2012-05-17 12:20:00,62.92,63.06,62.9,62.98,46100.0,46.5338,46.6374,46.519,46.5782,46100.0
2012-05-17 12:25:00,62.98,63.0,62.87,62.9,32800.0,46.5782,46.593,46.4969,46.519,32800.0
2012-05-17 12:30:00,62.91,62.92,62.77,62.79,49300.0,46.5264,46.5338,46.4229,46.4377,49300.0
2012-05-17 12:35:00,62.78,62.84,62.77,62.81,18300.0,46.4303,46.4747,46.4229,46.4525,18300.0
2012-05-17 12:40:00,62.82,62.85,62.77,62.78,49400.0,46.4599,46.4821,46.4229,46.4303,49400.0
2012-05-17 12:45:00,62.79,62.83,62.73,62.75,45600.0,46.4377,46.4673,46.3933,46.4081,45600.0
2012-05-17 12:50:00,62.76,62.79,62.72,62.73,26200.0,46.4155,46.4377,46.3859,46.3933,26200.0
2012-05-17 12:55:00,62.73,62.76,62.68,62.68,33800.0,46.3933,46.4155,46.3563,46.3563,33800.0
2012-05-17 13:00:00,62.7,62.84,62.69,62.8,28800.0,46.3711,46.4747,46.3637,46.4451,28800.0
2012-05-17 13:05:00,62.82,62.93,62.8,62.92,34000.0,46.4599,46.5412,46.4451,46.5338,34000.0
2012-05-17 13:10:00,62.93,62.94,62.87,62.91,45100.0,46.5412,46.5486,46.4969,46.5264,45100.0
2012-05-17 13:15:00,62.94,62.94,62.88,62.9,23300.0,46.5486,46.5486,46.5043,46.519,23300.0
2012-05-17 13:20:00,62.91,62.96,62.9,62.95,74800.0,46.5264,46.5634,46.519,46.556,74800.0
2012-05-17 13:25:00,62.95,63.0,62.94,62.95,81400.0,46.556,46.593,46.5486,46.556,81400.0
2012-05-17 13:30:00,62.95,62.99,62.94,62.96,61500.0,46.556,46.5856,46.5486,46.5634,61500.0
2012-05-17 13:35:00,62.96,63.02,62.96,62.96,23000.0,46.5634,46.6078,46.5634,46.5634,23000.0
2012-05-17 13:40:00,62.96,63.0,62.95,62.99,20000.0,46.5634,46.593,46.556,46.5856,20000.0
2012-05-17 13:45:00,62.99,63.02,62.96,62.96,24700.0,46.5856,46.6078,46.5634,46.5634,24700.0
2012-05-17 13:50:00,62.98,63.04,62.98,63.01,25700.0,46.5782,46.6226,46.5782,46.6004,25700.0
2012-05-17 13:55:00,63.01,63.04,62.98,62.98,26800.0,46.6004,46.6226,46.5782,46.5782,26800.0
2012-05-17 14:00:00,62.98,62.98,62.87,62.89,42600.0,46.5782,46.5782,46.4969,46.5117,42600.0
2012-05-17 14:05:00,62.89,62.91,62.86,62.87,40200.0,46.5117,46.5264,46.4895,46.4969,40200.0
2012-05-17 14:10:00,62.88,62.93,62.85,62.86,33200.0,46.5043,46.5412,46.4821,46.4895,33200.0
2012-05-17 14:15:00,62.86,62.88,62.82,62.85,14300.0,46.4895,46.5043,46.4599,46.4821,14300.0
2012-05-17 14:20:00,62.85,63.02,62.84,62.97,42800.0,46.4821,46.6078,46.4747,46.5708,42800.0
2012-05-17 14:25:00,62.97,62.99,62.88,62.9,25100.0,46.5708,46.5856,46.5043,46.519,25100.0
2012-05-17 14:30:00,62.89,62.95,62.88,62.89,31100.0,46.5117,46.556,46.5043,46.5117,31100.0
2012-05-17 14:35:00,62.9,62.95,62.83,62.94,29900.0,46.519,46.556,46.4673,46.5486,29900.0
2012-05-17 14:40:00,62.94,62.98,62.91,62.95,42600.0,46.5486,46.5782,46.5264,46.556,42600.0
2012-05-17 14:45:00,62.95,62.97,62.89,62.9,50600.0,46.556,46.5708,46.5117,46.519,50600.0
2012-05-17 14:50:00,62.9,62.91,62.86,62.88,17300.0,46.519,46.5264,46.4895,46.5043,17300.0
2012-05-17 14:55:00,62.88,62.93,62.88,62.92,39700.0,46.5043,46.5412,46.5043,46.5338,39700.0
2012-05-17 15:00:00,62.91,62.95,62.89,62.9,41300.0,46.5264,46.556,46.5117,46.519,41300.0
2012-05-17 15:05:00,62.9,62.92,62.8,62.83,41600.0,46.519,46.5338,46.4451,46.4673,41600.0
2012-05-17 15:10:00,62.83,62.89,62.82,62.86,77200.0,46.4673,46.5117,46.4599,46.4895,77200.0
2012-05-17 15:15:00,62.87,62.89,62.81,62.82,40000.0,46.4969,46.5117,46.4525,46.4599,40000.0
2012-05-17 15:20:00,62.82,62.88,62.82,62.83,38800.0,46.4599,46.5043,46.4599,46.4673,38800.0
2012-05-17 15:25:00,62.84,62.86,62.82,62.83,78300.0,46.4747,46.4895,46.4599,46.4673,78300.0
2012-05-17 15:30:00,62.83,62.87,62.81,62.86,119000.0,46.4673,46.4969,46.4525,46.4895,119000.0
2012-05-17 15:35:00,62.86,62.87,62.78,62.8,81200.0,46.4895,46.4969,46.4303,46.4451,81200.0
2012-05-17 15:40:00,62.8,62.82,62.76,62.77,76000.0,46.4451,46.4599,46.4155,46.4229,76000.0
2012-05-17 15:45:00,62.77,62.81,62.76,62.8,79500.0,46.4229,46.4525,46.4155,46.4451,79500.0
2012-05-17 15:50:00,62.8,62.8,62.73,62.75,64500.0,46.4451,46.4451,46.3933,46.4081,64500.0
2012-05-17 15:55:00,62.76,62.78,62.66,62.68,203100.0,46.4155,46.4303,46.3416,46.3563,203100.0
2012-05-18 09:30:00,63.03,63.03,62.36,62.37,350100.0,46.6152,46.6152,46.1197,46.1271,350100.0
2012-05-18 09:35:00,62.36,62.38,62.24,62.31,33500.0,46.1197,46.1345,46.0309,46.0827,33500.0
2012-05-18 09:40:00,62.31,62.76,62.31,62.76,15900.0,46.0827,46.4155,46.0827,46.4155,15900.0
2012-05-18 09:45:00,62.76,62.79,62.63,62.63,17700.0,46.4155,46.4377,46.3194,46.3194,17700.0
2012-05-18 09:50:00,62.64,62.67,62.52,62.56,30000.0,46.3268,46.3489,46.238,46.2676,30000.0
2012-05-18 09:55:00,62.55,62.57,62.46,62.48,32500.0,46.2602,46.275,46.1936,46.2084,32500.0
2012-05-18 10:00:00,62.47,62.58,62.46,62.52,35200.0,46.201,46.2824,46.1936,46.238,35200.0
2012-05-18 10:05:00,62.53,62.54,62.34,62.35,31900.0,46.2454,46.2528,46.1049,46.1123,31900.0
2012-05-18 10:10:00,62.36,62.49,62.35,62.47,13300.0,46.1197,46.2158,46.1123,46.201,13300.0
2012-05-18 10:15:00,62.49,62.51,62.37,62.4,14700.0,46.2158,46.2306,46.1271,46.1493,14700.0
2012-05-18 10:20:00,62.4,62.47,62.38,62.43,18800.0,46.1493,46.201,46.1345,46.1715,18800.0
2012-05-18 10:25:00,62.43,62.45,62.39,62.39,15600.0,46.1715,46.1862,46.1419,46.1419,15600.0
2012-05-18 10:30:00,62.38,62.39,62.27,62.27,24900.0,46.1345,46.1419,46.0531,46.0531,24900.0
2012-05-18 10:35:00,62.27,62.4,62.21,62.4,31600.0,46.0531,46.1493,46.0087,46.1493,31600.0
2012-05-18 10:40:00,62.41,62.41,62.31,62.33,14400.0,46.1567,46.1567,46.0827,46.0975,14400.0
2012-05-18 10:45:00,62.33,62.44,62.33,62.43,8900.0,46.0975,46.1788,46.0975,46.1715,8900.0
2012-05-18 10:50:00,62.43,62.49,62.39,62.49,28900.0,46.1715,46.2158,46.1419,46.2158,28900.0
2012-05-18 10:55:00,62.49,62.49,62.34,62.36,15800.0,46.2158,46.2158,46.1049,46.1197,15800.0
2012-05-18 11:00:00,62.35,62.43,62.34,62.38,32500.0,46.1123,46.1715,46.1049,46.1345,32500.0
2012-05-18 11:05:00,62.38,62.38,62.25,62.26,14800.0,46.1345,46.1345,46.0383,46.0457,14800.0
2012-05-18 11:10:00,62.25,62.34,62.25,62.29,14200.0,46.0383,46.1049,46.0383,46.0679,14200.0
2012-05-18 11:15:00,62.31,62.36,62.29,62.3,15000.0,46.0827,46.1197,46.0679,46.0753,15000.0
2012-05-18 11:20:00,62.31,62.35,62.29,62.33,10900.0,46.0827,46.1123,46.0679,46.0975,10900.0
2012-05-18 11:25:00,62.31,62.42,62.3,62.38,47600.0,46.0827,46.1641,46.0753,46.1345,47600.0
2012-05-18 11:30:00,62.39,62.44,62.32,62.39,32900.0,46.1419,46.1788,46.0901,46.1419,32900.0
2012-05-18 11:35:00,62.39,62.46,62.31,62.45,30400.0,46.1419,46.1936,46.0827,46.1862,30400.0
2012-05-18 11:40:00,62.45,62.55,62.45,62.52,12500.0,46.1862,46.2602,46.1862,46.238,12500.0
2012-05-18 11:45:00,62.52,62.53,62.4,62.4,20200.0,46.238,46.2454,46.1493,46.1493,20200.0
2012-05-18 11:50:00,62.4,62.42,62.35,62.38,36900.0,46.1493,46.1641,46.1123,46.1345,36900.0
2012-05-18 11:55:00,62.37,62.43,62.32,62.36,37600.0,46.1271,46.1715,46.0901,46.1197,37600.0
2012-05-18 12:00:00,62.36,62.44,62.34,62.34,36900.0,46.1197,46.1788,46.1049,46.1049,36900.0
2012-05-18 12:05:00,62.34,62.39,62.3,62.34,29600.0,46.1049,46.1419,46.0753,46.1049,29600.0
2012-05-18 12:10:00,62.35,62.37,62.3,62.32,38400.0,46.1123,46.1271,46.0753,46.0901,38400.0
2012-05-18 12:15:00,62.32,62.32,62.24,62.24,12000.0,46.0901,46.0901,46.0309,46.0309,12000.0
2012-05-18 12:20:00,62.24,62.27,62.23,62.25,10500.0,46.0309,46.0531,46.0235,46.0383,10500.0
2012-05-18 12:25:00,62.25,62.32,62.25,62.29,14600.0,46.0383,46.0901,46.0383,46.0679,14600.0
2012-05-18 12:30:00,62.3,62.32,62.24,62.24,14500.0,46.0753,46.0901,46.0309,46.0309,14500.0
2012-05-18 12:35:00,62.25,62.36,62.24,62.35,20800.0,46.0383,46.1197,46.0309,46.1123,20800.0
2012-05-18 12:40:00,62.34,62.39,62.34,62.37,82300.0,46.1049,46.1419,46.1049,46.1271,82300.0
2012-05-18 12:45:00,62.37,62.41,62.35,62.4,21300.0,46.1271,46.1567,46.1123,46.1493,21300.0
2012-05-18 12:50:00,62.42,62.42,62.38,62.38,17000.0,46.1641,46.1641,46.1345,46.1345,17000.0
2012-05-18 12:55:00,62.38,62.4,62.35,62.38,16600.0,46.1345,46.1493,46.1123,46.1345,16600.0
2012-05-18 13:00:00,62.37,62.41,62.36,62.36,10500.0,46.1271,46.1567,46.1197,46.1197,10500.0
2012-05-18 13:05:00,62.36,62.38,62.32,62.36,18100.0,46.1197,46.1345,46.0901,46.1197,18100.0
2012-05-18 13:10:00,62.36,62.43,62.36,62.4,8800.0,46.1197,46.1715,46.1197,46.1493,8800.0
2012-05-18 13:15:00,62.39,62.47,62.38,62.45,14500.0,46.1419,46.201,46.1345,46.1862,14500.0
2012-05-18 13:20:00,62.46,62.48,62.42,62.42,7600.0,46.1936,46.2084,46.1641,46.1641,7600.0
2012-05-18 13:25:00,62.42,62.45,62.41,62.44,91400.0,46.1641,46.1862,46.1567,46.1788,91400.0
2012-05-18 13:30:00,62.44,62.44,62.38,62.38,14800.0,46.1788,46.1788,46.1345,46.1345,14800.0
2012-05-18 13:35:00,62.38,62.42,62.34,62.36,16200.0,46.1345,46.1641,46.1049,46.1197,16200.0
2012-05-18 13:40:00,62.35,62.38,62.32,62.34,21200.0,46.1123,46.1345,46.0901,46.1049,21200.0
2012-05-18 13:45:00,62.34,62.36,62.3,62.32,22900.0,46.1049,46.1197,46.0753,46.0901,22900.0
2012-05-18 13:50:00,62.32,62.35,62.23,62.25,26000.0,46.0901,46.1123,46.0235,46.0383,26000.0
2012-05-18 13:55:00,62.26,62.33,62.23,62.3,32300.0,46.0457,46.0975,46.0235,46.0753,32300.0
2012-05-18 14:00:00,62.29,62.29,62.22,62.24,20500.0,46.0679,46.0679,46.0161,46.0309,20500.0
2012-05-18 14:05:00,62.25,62.29,62.2,62.22,26800.0,46.0383,46.0679,46.0013,46.0161,26800.0
2012-05-18 14:10:00,62.22,62.31,62.22,62.31,22000.0,46.0161,46.0827,46.0161,46.0827,22000.0
2012-05-18 14:15:00,62.31,62.32,62.23,62.26,16500.0,46.0827,46.0901,46.0235,46.0457,16500.0
2012-05-18 14:20:00,62.26,62.3,62.25,62.26,27600.0,46.0457,46.0753,46.0383,46.0457,27600.0
2012-05-18 14:25:00,62.25,62.3,62.24,62.29,19900.0,46.0383,46.0753,46.0309,46.0679,19900.0
2012-05-18 14:30:00,62.29,62.3,62.23,62.25,23100.0,46.0679,46.0753,46.0235,46.0383,23100.0
2012-05-18 14:35:00,62.25,62.31,62.24,62.3,26800.0,46.0383,46.0827,46.0309,46.0753,26800.0
2012-05-18 14:40:00,62.3,62.3,62.2,62.2,26000.0,46.0753,46.0753,46.0013,46.0013,26000.0
2012-05-18 14:45:00,62.2,62.25,62.2,62.24,17800.0,46.0013,46.0383,46.0013,46.0309,17800.0
2012-05-18 14:50:00,62.24,62.32,62.24,62.3,30100.0,46.0309,46.0901,46.0309,46.0753,30100.0
2012-05-18 14:55:00,62.29,62.3,62.26,62.27,16400.0,46.0679,46.0753,46.0457,46.0531,16400.0
2012-05-18 15:00:00,62.27,62.3,62.21,62.28,26400.0,46.0531,46.0753,46.0087,46.0605,26400.0
2012-05-18 15:05:00,62.28,62.3,62.21,62.28,58000.0,46.0605,46.0753,46.0087,46.0605,58000.0
2012-05-18 15:10:00,62.29,62.34,62.26,62.29,80900.0,46.0679,46.1049,46.0457,46.0679,80900.0
2012-05-18 15:15:00,62.29,62.35,62.28,62.3,81400.0,46.0679,46.1123,46.0605,46.0753,81400.0
2012-05-18 15:20:00,62.29,62.29,62.19,62.22,83100.0,46.0679,46.0679,45.994,46.0161,83100.0
2012-05-18 15:25:00,62.22,62.3,62.21,62.29,48700.0,46.0161,46.0753,46.0087,46.0679,48700.0
2012-05-18 15:30:00,62.29,62.33,62.27,62.28,51400.0,46.0679,46.0975,46.0531,46.0605,51400.0
2012-05-18 15:35:00,62.28,62.29,62.2,62.2,46700.0,46.0605,46.0679,46.0013,46.0013,46700.0
2012-05-18 15:40:00,62.22,62.22,62.09,62.09,50800.0,46.0161,46.0161,45.92,45.92,50800.0
2012-05-18 15:45:00,62.09,62.25,62.06,62.13,90800.0,45.92,46.0383,45.8978,45.9496,90800.0
2012-05-18 15:50:00,62.13,62.14,62.04,62.06,76400.0,45.9496,45.957,45.883,45.8978,76400.0
2012-05-18 15:55:00,62.06,62.19,62.05,62.18,151400.0,45.8978,45.994,45.8904,45.9866,151400.0
2012-05-21 09:30:00,62.31,62.61,62.3,62.39,52000.0,46.0827,46.3046,46.0753,46.1419,52000.0
2012-05-21 09:35:00,62.36,62.45,62.04,62.45,53800.0,46.1197,46.1862,45.883,46.1862,53800.0
2012-05-21 09:40:00,62.46,62.83,62.4,62.78,29200.0,46.1936,46.4673,46.1493,46.4303,29200.0
2012-05-21 09:45:00,62.82,62.82,62.67,62.78,26200.0,46.4599,46.4599,46.3489,46.4303,26200.0
2012-05-21 09:50:00,62.79,62.79,62.48,62.48,26500.0,46.4377,46.4377,46.2084,46.2084,26500.0
2012-05-21 09:55:00,62.48,62.62,62.43,62.61,31500.0,46.2084,46.312,46.1715,46.3046,31500.0
2012-05-21 10:00:00,62.61,62.69,62.54,62.63,30800.0,46.3046,46.3637,46.2528,46.3194,30800.0
2012-05-21 10:05:00,62.63,62.63,62.43,62.47,17400.0,46.3194,46.3194,46.1715,46.201,17400.0
2012-05-21 10:10:00,62.47,62.58,62.45,62.54,22900.0,46.201,46.2824,46.1862,46.2528,22900.0
2012-05-21 10:15:00,62.55,62.62,62.52,62.53,25900.0,46.2602,46.312,46.238,46.2454,25900.0
2012-05-21 10:20:00,62.52,62.56,62.48,62.55,21200.0,46.238,46.2676,46.2084,46.2602,21200.0
2012-05-21 10:25:00,62.54,62.62,62.5,62.57,23000.0,46.2528,46.312,46.2232,46.275,23000.0
2012-05-21 10:30:00,62.6,62.73,62.6,62.68,31100.0,46.2972,46.3933,46.2972,46.3563,31100.0
2012-05-21 10:35:00,62.67,62.74,62.66,62.74,16900.0,46.3489,46.4007,46.3416,46.4007,16900.0
2012-05-21 10:40:00,62.73,62.77,62.68,62.69,15800.0,46.3933,46.4229,46.3563,46.3637,15800.0
2012-05-21 10:45:00,62.68,62.77,62.64,62.76,17000.0,46.3563,46.4229,46.3268,46.4155,17000.0
2012-05-21 10:50:00,62.77,62.89,62.77,62.87,23400.0,46.4229,46.5117,46.4229,46.4969,23400.0
2012-05-21 10:55:00,62.87,62.88,62.8,62.81,15200.0,46.4969,46.5043,46.4451,46.4525,15200.0
2012-05-21 11:00:00,62.8,62.8,62.69,62.7,21100.0,46.4451,46.4451,46.3637,46.3711,21100.0
2012-05-21 11:05:00,62.69,62.73,62.67,62.67,14100.0,46.3637,46.3933,46.3489,46.3489,14100.0
2012-05-21 11:10:00,62.67,62.67,62.59,62.65,15800.0,46.3489,46.3489,46.2898,46.3342,15800.0
2012-05-21 11:15:00,62.67,62.74,62.66,62.69,26000.0,46.3489,46.4007,46.3416,46.3637,26000.0
2012-05-21 11:20:00,62.7,62.72,62.62,62.62,17900.0,46.3711,46.3859,46.312,46.312,17900.0
2012-05-21 11:25:00,62.62,62.63,62.55,62.57,22900.0,46.312,46.3194,46.2602,46.275,22900.0
2012-05-21 11:30:00,62.56,62.57,62.5,62.55,16600.0,46.2676,46.275,46.2232,46.2602,16600.0
2012-05-21 11:35:00,62.56,62.64,62.54,62.58,21000.0,46.2676,46.3268,46.2528,46.2824,21000.0
2012-05-21 11:40:00,62.58,62.58,62.52,62.52,10000.0,46.2824,46.2824,46.238,46.238,10000.0
2012-05-21 11:45:00,62.52,62.58,62.52,62.57,9000.0,46.238,46.2824,46.238,46.275,9000.0
2012-05-21 11:50:00,62.57,62.64,62.57,62.57,24000.0,46.275,46.3268,46.275,46.275,24000.0
2012-05-21 11:55:00,62.57,62.6,62.55,62.6,13300.0,46.275,46.2972,46.2602,46.2972,13300.0
2012-05-21 12:00:00,62.59,62.62,62.57,62.58,17000.0,46.2898,46.312,46.275,46.2824,17000.0
2012-05-21 12:05:00,62.58,62.62,62.51,62.52,11600.0,46.2824,46.312,46.2306,46.238,11600.0
2012-05-21 12:10:00,62.54,62.57,62.53,62.55,6700.0,46.2528,46.275,46.2454,46.2602,6700.0
2012-05-21 12:15:00,62.55,62.62,62.54,62.57,16300.0,46.2602,46.312,46.2528,46.275,16300.0
2012-05-21 12:20:00,62.58,62.58,62.53,62.54,19000.0,46.2824,46.2824,46.2454,46.2528,19000.0
2012-05-21 12:25:00,62.54,62.62,62.54,62.6,17900.0,46.2528,46.312,46.2528,46.2972,17900.0
2012-05-21 12:30:00,62.62,62.62,62.58,62.61,30300.0,46.312,46.312,46.2824,46.3046,30300.0
2012-05-21 12:35:00,62.61,62.63,62.56,62.57,128600.0,46.3046,46.3194,46.2676,46.275,128600.0
2012-05-21 12:40:00,62.57,62.58,62.56,62.58,9700.0,46.275,46.2824,46.2676,46.2824,9700.0
2012-05-21 12:45:00,62.57,62.59,62.56,62.58,12400.0,46.275,46.2898,46.2676,46.2824,12400.0
2012-05-21 12:50:00,62.58,62.59,62.51,62.57,11100.0,46.2824,46.2898,46.2306,46.275,11100.0
2012-05-21 12:55:00,62.57,62.58,62.49,62.52,6500.0,46.275,46.2824,46.2158,46.238,6500.0
2012-05-21 13:00:00,62.54,62.6,62.53,62.56,12900.0,46.2528,46.2972,46.2454,46.2676,12900.0
2012-05-21 13:05:00,62.55,62.56,62.49,62.5,20300.0,46.2602,46.2676,46.2158,46.2232,20300.0
2012-05-21 13:10:00,62.54,62.56,62.46,62.46,8600.0,46.2528,46.2676,46.1936,46.1936,8600.0
2012-05-21 13:15:00,62.46,62.51,62.46,62.5,7200.0,46.1936,46.2306,46.1936,46.2232,7200.0
2012-05-21 13:20:00,62.5,62.54,62.5,62.53,15200.0,46.2232,46.2528,46.2232,46.2454,15200.0
2012-05-21 13:25:00,62.53,62.56,62.52,62.54,9800.0,46.2454,46.2676,46.238,46.2528,9800.0
2012-05-21 13:30:00,62.54,62.55,62.5,62.5,15600.0,46.2528,46.2602,46.2232,46.2232,15600.0
2012-05-21 13:35:00,62.49,62.53,62.49,62.51,11000.0,46.2158,46.2454,46.2158,46.2306,11000.0
2012-05-21 13:40:00,62.5,62.53,62.48,62.51,14300.0,46.2232,46.2454,46.2084,46.2306,14300.0
2012-05-21 13:45:00,62.51,62.57,62.5,62.52,20700.0,46.2306,46.275,46.2232,46.238,20700.0
2012-05-21 13:50:00,62.53,62.54,62.47,62.52,13600.0,46.2454,46.2528,46.201,46.238,13600.0
2012-05-21 13:55:00,62.52,62.53,62.49,62.52,13800.0,46.238,46.2454,46.2158,46.238,13800.0
2012-05-21 14:00:00,62.52,62.53,62.49,62.51,29300.0,46.238,46.2454,46.2158,46.2306,29300.0
2012-05-21 14:05:00,62.51,62.58,62.49,62.55,18700.0,46.2306,46.2824,46.2158,46.2602,18700.0
2012-05-21 14:10:00,62.55,62.55,62.49,62.54,14300.0,46.2602,46.2602,46.2158,46.2528,14300.0
2012-05-21 14:15:00,62.54,62.58,62.48,62.58,22100.0,46.2528,46.2824,46.2084,46.2824,22100.0
2012-05-21 14:20:00,62.58,62.63,62.54,62.57,23000.0,46.2824,46.3194,46.2528,46.275,23000.0
2012-05-21 14:25:00,62.57,62.57,62.48,62.49,23400.0,46.275,46.275,46.2084,46.2158,23400.0
2012-05-21 14:30:00,62.5,62.53,62.49,62.52,13700.0,46.2232,46.2454,46.2158,46.238,13700.0
2012-05-21 14:35:00,62.52,62.53,62.5,62.5,17000.0,46.238,46.2454,46.2232,46.2232,17000.0
2012-05-21 14:40:00,62.49,62.52,62.49,62.51,12000.0,46.2158,46.238,46.2158,46.2306,12000.0
2012-05-21 14:45:00,62.51,62.53,62.48,62.53,24200.0,46.2306,46.2454,46.2084,46.2454,24200.0
2012-05-21 14:50:00,62.52,62.55,62.51,62.55,17300.0,46.238,46.2602,46.2306,46.2602,17300.0
2012-05-21 14:55:00,62.56,62.62,62.55,62.57,21600.0,46.2676,46.312,46.2602,46.275,21600.0
2012-05-21 15:00:00,62.57,62.62,62.57,62.61,24300.0,46.275,46.312,46.275,46.3046,24300.0
2012-05-21 15:05:00,62.6,62.62,62.58,62.61,19900.0,46.2972,46.312,46.2824,46.3046,19900.0
2012-05-21 15:10:00,62.61,62.61,62.57,62.58,23100.0,46.3046,46.3046,46.275,46.2824,23100.0
2012-05-21 15:15:00,62.59,62.59,62.54,62.55,29600.0,46.2898,46.2898,46.2528,46.2602,29600.0
2012-05-21 15:20:00,62.55,62.59,62.55,62.57,37000.0,46.2602,46.2898,46.2602,46.275,37000.0
2012-05-21 15:25:00,62.57,62.58,62.52,62.52,24900.0,46.275,46.2824,46.238,46.238,24900.0
2012-05-21 15:30:00,62.52,62.55,62.51,62.54,46200.0,46.238,46.2602,46.2306,46.2528,46200.0
2012-05-21 15:35:00,62.54,62.6,62.53,62.58,63200.0,46.2528,46.2972,46.2454,46.2824,63200.0
2012-05-21 15:40:00,62.59,62.6,62.55,62.58,60900.0,46.2898,46.2972,46.2602,46.2824,60900.0
2012-05-21 15:45:00,62.57,62.6,62.53,62.6,61300.0,46.275,46.2972,46.2454,46.2972,61300.0
2012-05-21 15:50:00,62.59,62.63,62.57,62.61,101000.0,46.2898,46.3194,46.275,46.3046,101000.0
2012-05-21 15:55:00,62.61,62.69,62.61,62.68,132700.0,46.3046,46.3637,46.3046,46.3563,132700.0
2012-05-22 09:30:00,62.63,62.7,62.33,62.37,73100.0,46.3194,46.3711,46.0975,46.1271,73100.0
2012-05-22 09:35:00,62.37,62.42,62.23,62.29,41700.0,46.1271,46.1641,46.0235,46.0679,41700.0
2012-05-22 09:40:00,62.33,62.64,62.3,62.64,47800.0,46.0975,46.3268,46.0753,46.3268,47800.0
2012-05-22 09:45:00,62.67,62.69,62.6,62.68,24900.0,46.3489,46.3637,46.2972,46.3563,24900.0
2012-05-22 09:50:00,62.64,62.89,62.64,62.89,27300.0,46.3268,46.5117,46.3268,46.5117,27300.0
2012-05-22 09:55:00,62.87,62.89,62.58,62.58,29300.0,46.4969,46.5117,46.2824,46.2824,29300.0
2012-05-22 10:00:00,62.6,62.88,62.6,62.88,17300.0,46.2972,46.5043,46.2972,46.5043,17300.0
2012-05-22 10:05:00,62.88,62.99,62.85,62.92,27500.0,46.5043,46.5856,46.4821,46.5338,27500.0
2012-05-22 10:10:00,62.91,62.96,62.82,62.82,27100.0,46.5264,46.5634,46.4599,46.4599,27100.0
2012-05-22 10:15:00,62.82,62.93,62.82,62.91,54200.0,46.4599,46.5412,46.4599,46.5264,54200.0
2012-05-22 10:20:00,62.9,62.93,62.81,62.81,31900.0,46.519,46.5412,46.4525,46.4525,31900.0
2012-05-22 10:25:00,62.83,62.87,62.71,62.77,27000.0,46.4673,46.4969,46.3785,46.4229,27000.0
2012-05-22 10:30:00,62.78,62.83,62.77,62.77,28300.0,46.4303,46.4673,46.4229,46.4229,28300.0
2012-05-22 10:35:00,62.77,62.82,62.74,62.82,150600.0,46.4229,46.4599,46.4007,46.4599,150600.0
2012-05-22 10:40:00,62.82,62.9,62.8,62.82,121200.0,46.4599,46.519,46.4451,46.4599,121200.0
2012-05-22 10:45:00,62.83,62.96,62.83,62.88,33500.0,46.4673,46.5634,46.4673,46.5043,33500.0
2012-05-22 10:50:00,62.91,62.91,62.8,62.82,84500.0,46.5264,46.5264,46.4451,46.4599,84500.0
2012-05-22 10:55:00,62.81,62.94,62.78,62.92,32000.0,46.4525,46.5486,46.4303,46.5338,32000.0
2012-05-22 11:00:00,62.93,62.99,62.92,62.93,19900.0,46.5412,46.5856,46.5338,46.5412,19900.0
2012-05-22 11:05:00,62.93,62.94,62.8,62.81,22100.0,46.5412,46.5486,46.4451,46.4525,22100.0
2012-05-22 11:10:00,62.81,62.87,62.72,62.74,31800.0,46.4525,46.4969,46.3859,46.4007,31800.0
2012-05-22 11:15:00,62.73,62.77,62.72,62.75,14300.0,46.3933,46.4229,46.3859,46.4081,14300.0
2012-05-22 11:20:00,62.74,62.79,62.73,62.74,16600.0,46.4007,46.4377,46.3933,46.4007,16600.0
2012-05-22 11:25:00,62.74,62.8,62.72,62.77,12900.0,46.4007,46.4451,46.3859,46.4229,12900.0
2012-05-22 11:30:00,62.77,62.8,62.76,62.8,10600.0,46.4229,46.4451,46.4155,46.4451,10600.0
2012-05-22 11:35:00,62.78,62.79,62.74,62.74,11700.0,46.4303,46.4377,46.4007,46.4007,11700.0
2012-05-22 11:40:00,62.74,62.79,62.74,62.78,10300.0,46.4007,46.4377,46.4007,46.4303,10300.0
2012-05-22 11:45:00,62.77,62.77,62.7,62.72,10400.0,46.4229,46.4229,46.3711,46.3859,10400.0
2012-05-22 11:50:00,62.72,62.77,62.69,62.77,12200.0,46.3859,46.4229,46.3637,46.4229,12200.0
2012-05-22 11:55:00,62.78,62.8,62.75,62.79,11200.0,46.4303,46.4451,46.4081,46.4377,11200.0
2012-05-22 12:00:00,62.8,62.82,62.74,62.75,17300.0,46.4451,46.4599,46.4007,46.4081,17300.0
2012-05-22 12:05:00,62.78,62.78,62.68,62.7,11800.0,46.4303,46.4303,46.3563,46.3711,11800.0
2012-05-22 12:10:00,62.69,62.73,62.67,62.72,9900.0,46.3637,46.3933,46.3489,46.3859,9900.0
2012-05-22 12:15:00,62.72,62.78,62.71,62.76,10000.0,46.3859,46.4303,46.3785,46.4155,10000.0
2012-05-22 12:20:00,62.77,62.78,62.75,62.76,11800.0,46.4229,46.4303,46.4081,46.4155,11800.0
2012-05-22 12:25:00,62.76,62.77,62.73,62.75,10500.0,46.4155,46.4229,46.3933,46.4081,10500.0
2012-05-22 12:30:00,62.76,62.8,62.73,62.79,11600.0,46.4155,46.4451,46.3933,46.4377,11600.0
2012-05-22 12:35:00,62.8,62.86,62.78,62.85,16900.0,46.4451,46.4895,46.4303,46.4821,16900.0
2012-05-22 12:40:00,62.85,62.88,62.82,62.85,9900.0,46.4821,46.5043,46.4599,46.4821,9900.0
2012-05-22 12:45:00,62.84,62.91,62.81,62.89,11800.0,46.4747,46.5264,46.4525,46.5117,11800.0
2012-05-22 12:50:00,62.88,62.9,62.83,62.84,15000.0,46.5043,46.519,46.4673,46.4747,15000.0
2012-05-22 12:55:00,62.85,62.88,62.83,62.86,16200.0,46.4821,46.5043,46.4673,46.4895,16200.0
2012-05-22 13:00:00,62.86,62.88,62.83,62.86,11300.0,46.4895,46.5043,46.4673,46.4895,11300.0
2012-05-22 13:05:00,62.87,62.92,62.86,62.92,6800.0,46.4969,46.5338,46.4895,46.5338,6800.0
2012-05-22 13:10:00,62.92,62.94,62.88,62.89,11000.0,46.5338,46.5486,46.5043,46.5117,11000.0
2012-05-22 13:15:00,62.91,62.93,62.85,62.89,23400.0,46.5264,46.5412,46.4821,46.5117,23400.0
2012-05-22 13:20:00,62.89,62.93,62.87,62.93,7000.0,46.5117,46.5412,46.4969,46.5412,7000.0
2012-05-22 13:25:00,62.93,62.95,62.9,62.9,6300.0,46.5412,46.556,46.519,46.519,6300.0
2012-05-22 13:30:00,62.9,62.93,62.87,62.93,10900.0,46.519,46.5412,46.4969,46.5412,10900.0
2012-05-22 13:35:00,62.92,62.93,62.88,62.93,8000.0,46.5338,46.5412,46.5043,46.5412,8000.0
2012-05-22 13:40:00,62.92,62.93,62.89,62.9,26800.0,46.5338,46.5412,46.5117,46.519,26800.0
2012-05-22 13:45:00,62.9,62.94,62.89,62.94,30600.0,46.519,46.5486,46.5117,46.5486,30600.0
2012-05-22 13:50:00,62.94,63.01,62.92,62.99,46100.0,46.5486,46.6004,46.5338,46.5856,46100.0
2012-05-22 13:55:00,63.0,63.02,62.98,63.01,23200.0,46.593,46.6078,46.5782,46.6004,23200.0
2012-05-22 14:00:00,63.01,63.11,63.01,63.06,50000.0,46.6004,46.6744,46.6004,46.6374,50000.0
2012-05-22 14:05:00,63.07,63.11,63.06,63.09,16100.0,46.6448,46.6744,46.6374,46.6596,16100.0
2012-05-22 14:10:00,63.08,63.11,63.03,63.06,28500.0,46.6522,46.6744,46.6152,46.6374,28500.0
2012-05-22 14:15:00,63.06,63.14,63.06,63.12,16500.0,46.6374,46.6965,46.6374,46.6818,16500.0
2012-05-22 14:20:00,63.12,63.16,63.09,63.13,13600.0,46.6818,46.7113,46.6596,46.6892,13600.0
2012-05-22 14:25:00,63.14,63.15,63.1,63.1,19700.0,46.6965,46.7039,46.667,46.667,19700.0
2012-05-22 14:30:00,63.09,63.13,63.04,63.08,22500.0,46.6596,46.6892,46.6226,46.6522,22500.0
2012-05-22 14:35:00,63.09,63.11,63.07,63.08,21300.0,46.6596,46.6744,46.6448,46.6522,21300.0
2012-05-22 14:40:00,63.08,63.14,63.08,63.12,12300.0,46.6522,46.6965,46.6522,46.6818,12300.0
2012-05-22 14:45:00,63.11,63.14,63.06,63.12,17300.0,46.6744,46.6965,46.6374,46.6818,17300.0
2012-05-22 14:50:00,63.12,63.19,63.11,63.11,26800.0,46.6818,46.7335,46.6744,46.6744,26800.0
2012-05-22 14:55:00,63.11,63.12,63.07,63.07,16400.0,46.6744,46.6818,46.6448,46.6448,16400.0
2012-05-22 15:00:00,63.07,63.11,63.04,63.1,22500.0,46.6448,46.6744,46.6226,46.667,22500.0
2012-05-22 15:05:00,63.1,63.12,63.05,63.09,18200.0,46.667,46.6818,46.63,46.6596,18200.0
2012-05-22 15:10:00,63.08,63.09,63.03,63.07,19000.0,46.6522,46.6596,46.6152,46.6448,19000.0
2012-05-22 15:15:00,63.06,63.07,62.98,62.98,18300.0,46.6374,46.6448,46.5782,46.5782,18300.0
2012-05-22 15:20:00,62.97,62.98,62.92,62.93,31100.0,46.5708,46.5782,46.5338,46.5412,31100.0
2012-05-22 15:25:00,62.93,62.94,62.82,62.83,32600.0,46.5412,46.5486,46.4599,46.4673,32600.0
2012-05-22 15:30:00,62.82,62.83,62.69,62.7,53900.0,46.4599,46.4673,46.3637,46.3711,53900.0
2012-05-22 15:35:00,62.7,62.72,62.61,62.63,39200.0,46.3711,46.3859,46.3046,46.3194,39200.0
2012-05-22 15:40:00,62.62,62.71,62.56,62.62,73500.0,46.312,46.3785,46.2676,46.312,73500.0
2012-05-22 15:45:00,62.62,62.75,62.53,62.59,59900.0,46.312,46.4081,46.2454,46.2898,59900.0
2012-05-22 15:50:00,62.58,62.76,62.58,62.71,71400.0,46.2824,46.4155,46.2824,46.3785,71400.0
2012-05-22 15:55:00,62.72,62.83,62.66,62.83,138100.0,46.3859,46.4673,46.3416,46.4673,138100.0
2012-05-23 09:30:00,62.32,62.49,62.26,62.47,37700.0,46.0901,46.2158,46.0457,46.201,37700.0
2012-05-23 09:35:00,62.44,62.71,62.42,62.66,20200.0,46.1788,46.3785,46.1641,46.3416,20200.0
2012-05-23 09:40:00,62.66,62.73,62.59,62.64,28400.0,46.3416,46.3933,46.2898,46.3268,28400.0
2012-05-23 09:45:00,62.62,62.66,62.45,62.47,30600.0,46.312,46.3416,46.1862,46.201,30600.0
2012-05-23 09:50:00,62.46,62.69,62.45,62.64,15300.0,46.1936,46.3637,46.1862,46.3268,15300.0
2012-05-23 09:55:00,62.62,62.72,62.52,62.53,17200.0,46.312,46.3859,46.238,46.2454,17200.0
2012-05-23 10:00:00,62.52,62.66,62.47,62.5,31800.0,46.238,46.3416,46.201,46.2232,31800.0
2012-05-23 10:05:00,62.49,62.5,62.38,62.43,20200.0,46.2158,46.2232,46.1345,46.1715,20200.0
2012-05-23 10:10:00,62.42,62.47,62.32,62.44,30200.0,46.1641,46.201,46.0901,46.1788,30200.0
2012-05-23 10:15:00,62.44,62.51,62.44,62.49,21900.0,46.1788,46.2306,46.1788,46.2158,21900.0
2012-05-23 10:20:00,62.46,62.46,62.34,62.39,16000.0,46.1936,46.1936,46.1049,46.1419,16000.0
2012-05-23 10:25:00,62.39,62.46,62.34,62.38,15900.0,46.1419,46.1936,46.1049,46.1345,15900.0
2012-05-23 10:30:00,62.37,62.39,62.32,62.35,11500.0,46.1271,46.1419,46.0901,46.1123,11500.0
2012-05-23 10:35:00,62.33,62.46,62.28,62.28,18400.0,46.0975,46.1936,46.0605,46.0605,18400.0
2012-05-23 10:40:00,62.29,62.4,62.27,62.35,13900.0,46.0679,46.1493,46.0531,46.1123,13900.0
2012-05-23 10:45:00,62.35,62.35,62.19,62.26,13600.0,46.1123,46.1123,45.994,46.0457,13600.0
2012-05-23 10:50:00,62.26,62.29,62.23,62.29,9500.0,46.0457,46.0679,46.0235,46.0679,9500.0
2012-05-23 10:55:00,62.29,62.35,62.28,62.31,15600.0,46.0679,46.1123,46.0605,46.0827,15600.0
2012-05-23 11:00:00,62.29,62.49,62.27,62.35,79200.0,46.0679,46.2158,46.0531,46.1123,79200.0
2012-05-23 11:05:00,62.37,62.5,62.37,62.5,15900.0,46.1271,46.2232,46.1271,46.2232,15900.0
2012-05-23 11:10:00,62.5,62.57,62.42,62.53,11800.0,46.2232,46.275,46.1641,46.2454,11800.0
2012-05-23 11:15:00,62.52,62.61,62.51,62.57,12400.0,46.238,46.3046,46.2306,46.275,12400.0
2012-05-23 11:20:00,62.57,62.58,62.51,62.55,14500.0,46.275,46.2824,46.2306,46.2602,14500.0
2012-05-23 11:25:00,62.56,62.56,62.5,62.5,11700.0,46.2676,46.2676,46.2232,46.2232,11700.0
2012-05-23 11:30:00,62.52,62.63,62.52,62.57,13400.0,46.238,46.3194,46.238,46.275,13400.0
2012-05-23 11:35:00,62.55,62.55,62.44,62.46,17300.0,46.2602,46.2602,46.1788,46.1936,17300.0
2012-05-23 11:40:00,62.45,62.54,62.45,62.51,14300.0,46.1862,46.2528,46.1862,46.2306,14300.0
2012-05-23 11:45:00,62.52,62.52,62.41,62.44,27800.0,46.238,46.238,46.1567,46.1788,27800.0
2012-05-23 11:50:00,62.45,62.45,62.38,62.41,12200.0,46.1862,46.1862,46.1345,46.1567,12200.0
2012-05-23 11:55:00,62.4,62.41,62.36,62.38,10100.0,46.1493,46.1567,46.1197,46.1345,10100.0
2012-05-23 12:00:00,62.37,62.39,62.3,62.32,16900.0,46.1271,46.1419,46.0753,46.0901,16900.0
2012-05-23 12:05:00,62.32,62.36,62.3,62.33,11500.0,46.0901,46.1197,46.0753,46.0975,11500.0
2012-05-23 12:10:00,62.31,62.34,62.31,62.33,10800.0,46.0827,46.1049,46.0827,46.0975,10800.0
2012-05-23 12:15:00,62.32,62.41,62.32,62.41,7900.0,46.0901,46.1567,46.0901,46.1567,7900.0
2012-05-23 12:20:00,62.41,62.42,62.29,62.29,15400.0,46.1567,46.1641,46.0679,46.0679,15400.0
2012-05-23 12:25:00,62.31,62.31,62.26,62.29,9500.0,46.0827,46.0827,46.0457,46.0679,9500.0
2012-05-23 12:30:00,62.29,62.32,62.26,62.31,10000.0,46.0679,46.0901,46.0457,46.0827,10000.0
2012-05-23 12:35:00,62.31,62.41,62.31,62.41,12100.0,46.0827,46.1567,46.0827,46.1567,12100.0
2012-05-23 12:40:00,62.41,62.42,62.39,62.42,8000.0,46.1567,46.1641,46.1419,46.1641,8000.0
2012-05-23 12:45:00,62.41,62.47,62.4,62.45,11500.0,46.1567,46.201,46.1493,46.1862,11500.0
2012-05-23 12:50:00,62.44,62.48,62.44,62.47,11400.0,46.1788,46.2084,46.1788,46.201,11400.0
2012-05-23 12:55:00,62.45,62.45,62.4,62.42,9000.0,46.1862,46.1862,46.1493,46.1641,9000.0
2012-05-23 13:00:00,62.42,62.46,62.42,62.42,5300.0,46.1641,46.1936,46.1641,46.1641,5300.0
2012-05-23 13:05:00,62.42,62.42,62.38,62.4,10700.0,46.1641,46.1641,46.1345,46.1493,10700.0
2012-05-23 13:10:00,62.39,62.47,62.38,62.46,8700.0,46.1419,46.201,46.1345,46.1936,8700.0
2012-05-23 13:15:00,62.47,62.47,62.38,62.38,11000.0,46.201,46.201,46.1345,46.1345,11000.0
2012-05-23 13:20:00,62.39,62.51,62.39,62.45,12100.0,46.1419,46.2306,46.1419,46.1862,12100.0
2012-05-23 13:25:00,62.44,62.55,62.44,62.54,12100.0,46.1788,46.2602,46.1788,46.2528,12100.0
2012-05-23 13:30:00,62.54,62.59,62.52,62.52,35500.0,46.2528,46.2898,46.238,46.238,35500.0
2012-05-23 13:35:00,62.52,62.6,62.52,62.58,18300.0,46.238,46.2972,46.238,46.2824,18300.0
2012-05-23 13:40:00,62.59,62.61,62.54,62.55,15200.0,46.2898,46.3046,46.2528,46.2602,15200.0
2012-05-23 13:45:00,62.55,62.62,62.54,62.57,19800.0,46.2602,46.312,46.2528,46.275,19800.0
2012-05-23 13:50:00,62.56,62.57,62.49,62.55,20500.0,46.2676,46.275,46.2158,46.2602,20500.0
2012-05-23 13:55:00,62.55,62.63,62.52,62.6,24200.0,46.2602,46.3194,46.238,46.2972,24200.0
2012-05-23 14:00:00,62.61,62.62,62.52,62.53,35000.0,46.3046,46.312,46.238,46.2454,35000.0
2012-05-23 14:05:00,62.53,62.65,62.53,62.62,65800.0,46.2454,46.3342,46.2454,46.312,65800.0
2012-05-23 14:10:00,62.62,62.65,62.56,62.56,15600.0,46.312,46.3342,46.2676,46.2676,15600.0
2012-05-23 14:15:00,62.56,62.6,62.5,62.55,37300.0,46.2676,46.2972,46.2232,46.2602,37300.0
2012-05-23 14:20:00,62.54,62.55,62.47,62.47,19300.0,46.2528,46.2602,46.201,46.201,19300.0
2012-05-23 14:25:00,62.48,62.52,62.46,62.46,10800.0,46.2084,46.238,46.1936,46.1936,10800.0
2012-05-23 14:30:00,62.46,62.55,62.44,62.53,16300.0,46.1936,46.2602,46.1788,46.2454,16300.0
2012-05-23 14:35:00,62.54,62.62,62.52,62.61,16700.0,46.2528,46.312,46.238,46.3046,16700.0
2012-05-23 14:40:00,62.6,62.72,62.58,62.69,25500.0,46.2972,46.3859,46.2824,46.3637,25500.0
2012-05-23 14:45:00,62.68,62.72,62.64,62.64,28200.0,46.3563,46.3859,46.3268,46.3268,28200.0
2012-05-23 14:50:00,62.64,62.72,62.64,62.72,24600.0,46.3268,46.3859,46.3268,46.3859,24600.0
2012-05-23 14:55:00,62.7,62.8,62.68,62.79,24800.0,46.3711,46.4451,46.3563,46.4377,24800.0
2012-05-23 15:00:00,62.79,62.83,62.72,62.72,28300.0,46.4377,46.4673,46.3859,46.3859,28300.0
2012-05-23 15:05:00,62.72,62.78,62.68,62.78,24500.0,46.3859,46.4303,46.3563,46.4303,24500.0
2012-05-23 15:10:00,62.78,62.83,62.77,62.83,29600.0,46.4303,46.4673,46.4229,46.4673,29600.0
2012-05-23 15:15:00,62.84,62.87,62.79,62.86,26000.0,46.4747,46.4969,46.4377,46.4895,26000.0
2012-05-23 15:20:00,62.86,62.95,62.84,62.85,22500.0,46.4895,46.556,46.4747,46.4821,22500.0
2012-05-23 15:25:00,62.85,62.97,62.85,62.91,36300.0,46.4821,46.5708,46.4821,46.5264,36300.0
2012-05-23 15:30:00,62.9,63.04,62.9,62.97,48300.0,46.519,46.6226,46.519,46.5708,48300.0
2012-05-23 15:35:00,62.97,63.09,62.97,63.06,41200.0,46.5708,46.6596,46.5708,46.6374,41200.0
2012-05-23 15:40:00,63.05,63.21,63.03,63.15,54700.0,46.63,46.7483,46.6152,46.7039,54700.0
2012-05-23 15:45:00,63.15,63.17,63.03,63.12,60200.0,46.7039,46.7187,46.6152,46.6818,60200.0
2012-05-23 15:50:00,63.1,63.16,62.96,62.98,46900.0,46.667,46.7113,46.5634,46.5782,46900.0
2012-05-23 15:55:00,62.98,63.12,62.97,63.12,113200.0,46.5782,46.6818,46.5708,46.6818,113200.0
2012-05-24 09:30:00,63.11,63.27,62.77,62.8,35600.0,46.6744,46.7927,46.4229,46.4451,35600.0
2012-05-24 09:35:00,62.76,62.95,62.63,62.63,38800.0,46.4155,46.556,46.3194,46.3194,38800.0
2012-05-24 09:40:00,62.65,62.77,62.63,62.7,35400.0,46.3342,46.4229,46.3194,46.3711,35400.0
2012-05-24 09:45:00,62.7,62.7,62.55,62.63,39200.0,46.3711,46.3711,46.2602,46.3194,39200.0
2012-05-24 09:50:00,62.64,62.79,62.57,62.62,22600.0,46.3268,46.4377,46.275,46.312,22600.0
2012-05-24 09:55:00,62.59,62.76,62.55,62.67,17500.0,46.2898,46.4155,46.2602,46.3489,17500.0
2012-05-24 10:00:00,62.67,62.78,62.64,62.74,13100.0,46.3489,46.4303,46.3268,46.4007,13100.0
2012-05-24 10:05:00,62.76,62.85,62.75,62.76,16300.0,46.4155,46.4821,46.4081,46.4155,16300.0
2012-05-24 10:10:00,62.76,62.8,62.69,62.69,33300.0,46.4155,46.4451,46.3637,46.3637,33300.0
2012-05-24 10:15:00,62.69,62.75,62.63,62.74,18700.0,46.3637,46.4081,46.3194,46.4007,18700.0
2012-05-24 10:20:00,62.73,62.84,62.72,62.82,16100.0,46.3933,46.4747,46.3859,46.4599,16100.0
2012-05-24 10:25:00,62.82,62.88,62.77,62.84,13100.0,46.4599,46.5043,46.4229,46.4747,13100.0
2012-05-24 10:30:00,62.84,63.06,62.83,63.05,16000.0,46.4747,46.6374,46.4673,46.63,16000.0
2012-05-24 10:35:00,63.02,63.06,62.98,62.99,17100.0,46.6078,46.6374,46.5782,46.5856,17100.0
2012-05-24 10:40:00,62.98,63.04,62.95,62.97,14400.0,46.5782,46.6226,46.556,46.5708,14400.0
2012-05-24 10:45:00,62.95,62.97,62.88,62.88,14300.0,46.556,46.5708,46.5043,46.5043,14300.0
2012-05-24 10:50:00,62.9,62.94,62.84,62.86,15300.0,46.519,46.5486,46.4747,46.4895,15300.0
2012-05-24 10:55:00,62.86,62.93,62.82,62.91,13000.0,46.4895,46.5412,46.4599,46.5264,13000.0
2012-05-24 11:00:00,62.91,62.93,62.84,62.88,17500.0,46.5264,46.5412,46.4747,46.5043,17500.0
2012-05-24 11:05:00,62.87,62.9,62.82,62.85,30600.0,46.4969,46.519,46.4599,46.4821,30600.0
2012-05-24 11:10:00,62.85,62.89,62.85,62.85,19600.0,46.4821,46.5117,46.4821,46.4821,19600.0
2012-05-24 11:15:00,62.85,62.89,62.81,62.85,19700.0,46.4821,46.5117,46.4525,46.4821,19700.0
2012-05-24 11:20:00,62.83,62.86,62.75,62.78,15800.0,46.4673,46.4895,46.4081,46.4303,15800.0
2012-05-24 11:25:00,62.78,62.8,62.73,62.79,10900.0,46.4303,46.4451,46.3933,46.4377,10900.0
2012-05-24 11:30:00,62.79,62.79,62.68,62.7,13400.0,46.4377,46.4377,46.3563,46.3711,13400.0
2012-05-24 11:35:00,62.71,62.76,62.68,62.76,9600.0,46.3785,46.4155,46.3563,46.4155,9600.0
2012-05-24 11:40:00,62.76,62.77,62.71,62.72,14800.0,46.4155,46.4229,46.3785,46.3859,14800.0
2012-05-24 11:45:00,62.72,62.75,62.69,62.7,14500.0,46.3859,46.4081,46.3637,46.3711,14500.0
2012-05-24 11:50:00,62.7,62.72,62.67,62.71,9000.0,46.3711,46.3859,46.3489,46.3785,9000.0
2012-05-24 11:55:00,62.71,62.71,62.65,62.65,11900.0,46.3785,46.3785,46.3342,46.3342,11900.0
2012-05-24 12:00:00,62.66,62.68,62.5,62.57,24200.0,46.3416,46.3563,46.2232,46.275,24200.0
2012-05-24 12:05:00,62.55,62.59,62.54,62.58,6800.0,46.2602,46.2898,46.2528,46.2824,6800.0
2012-05-24 12:10:00,62.6,62.64,62.55,62.56,118400.0,46.2972,46.3268,46.2602,46.2676,118400.0
2012-05-24 12:15:00,62.57,62.62,62.52,62.59,13700.0,46.275,46.312,46.238,46.2898,13700.0
2012-05-24 12:20:00,62.58,62.64,62.58,62.63,10500.0,46.2824,46.3268,46.2824,46.3194,10500.0
2012-05-24 12:25:00,62.65,62.66,62.59,62.62,7100.0,46.3342,46.3416,46.2898,46.312,7100.0
2012-05-24 12:30:00,62.61,62.68,62.58,62.68,11900.0,46.3046,46.3563,46.2824,46.3563,11900.0
2012-05-24 12:35:00,62.68,62.75,62.67,62.7,13700.0,46.3563,46.4081,46.3489,46.3711,13700.0
2012-05-24 12:40:00,62.7,62.73,62.67,62.73,10700.0,46.3711,46.3933,46.3489,46.3933,10700.0
2012-05-24 12:45:00,62.72,62.75,62.71,62.72,11300.0,46.3859,46.4081,46.3785,46.3859,11300.0
2012-05-24 12:50:00,62.74,62.75,62.66,62.66,5500.0,46.4007,46.4081,46.3416,46.3416,5500.0
2012-05-24 12:55:00,62.66,62.72,62.65,62.68,19400.0,46.3416,46.3859,46.3342,46.3563,19400.0
2012-05-24 13:00:00,62.7,62.78,62.7,62.76,16400.0,46.3711,46.4303,46.3711,46.4155,16400.0
2012-05-24 13:05:00,62.76,62.78,62.71,62.71,12800.0,46.4155,46.4303,46.3785,46.3785,12800.0
2012-05-24 13:10:00,62.72,62.73,62.71,62.71,9400.0,46.3859,46.3933,46.3785,46.3785,9400.0
2012-05-24 13:15:00,62.72,62.76,62.72,62.73,8400.0,46.3859,46.4155,46.3859,46.3933,8400.0
2012-05-24 13:20:00,62.74,62.76,62.74,62.75,5100.0,46.4007,46.4155,46.4007,46.4081,5100.0
2012-05-24 13:25:00,62.75,62.77,62.68,62.69,19900.0,46.4081,46.4229,46.3563,46.3637,19900.0
2012-05-24 13:30:00,62.67,62.7,62.6,62.67,11400.0,46.3489,46.3711,46.2972,46.3489,11400.0
2012-05-24 13:35:00,62.68,62.71,62.64,62.69,10700.0,46.3563,46.3785,46.3268,46.3637,10700.0
2012-05-24 13:40:00,62.71,62.72,62.66,62.7,9600.0,46.3785,46.3859,46.3416,46.3711,9600.0
2012-05-24 13:45:00,62.7,62.73,62.68,62.68,10500.0,46.3711,46.3933,46.3563,46.3563,10500.0
2012-05-24 13:50:00,62.69,62.71,62.67,62.67,14900.0,46.3637,46.3785,46.3489,46.3489,14900.0
2012-05-24 13:55:00,62.66,62.71,62.62,62.63,20000.0,46.3416,46.3785,46.312,46.3194,20000.0
2012-05-24 14:00:00,62.63,62.74,62.63,62.72,14900.0,46.3194,46.4007,46.3194,46.3859,14900.0
2012-05-24 14:05:00,62.72,62.73,62.67,62.73,9800.0,46.3859,46.3933,46.3489,46.3933,9800.0
2012-05-24 14:10:00,62.72,62.72,62.6,62.62,23400.0,46.3859,46.3859,46.2972,46.312,23400.0
2012-05-24 14:15:00,62.63,62.69,62.61,62.66,13000.0,46.3194,46.3637,46.3046,46.3416,13000.0
2012-05-24 14:20:00,62.66,62.7,62.65,62.7,14700.0,46.3416,46.3711,46.3342,46.3711,14700.0
2012-05-24 14:25:00,62.7,62.73,62.68,62.72,18200.0,46.3711,46.3933,46.3563,46.3859,18200.0
2012-05-24 14:30:00,62.72,62.73,62.67,62.72,20100.0,46.3859,46.3933,46.3489,46.3859,20100.0
2012-05-24 14:35:00,62.72,62.74,62.69,62.72,20300.0,46.3859,46.4007,46.3637,46.3859,20300.0
2012-05-24 14:40:00,62.71,62.71,62.63,62.66,20900.0,46.3785,46.3785,46.3194,46.3416,20900.0
2012-05-24 14:45:00,62.67,62.7,62.65,62.68,16700.0,46.3489,46.3711,46.3342,46.3563,16700.0
2012-05-24 14:50:00,62.69,62.7,62.68,62.7,17900.0,46.3637,46.3711,46.3563,46.3711,17900.0
2012-05-24 14:55:00,62.7,62.72,62.69,62.71,14000.0,46.3711,46.3859,46.3637,46.3785,14000.0
2012-05-24 15:00:00,62.7,62.74,62.7,62.74,40400.0,46.3711,46.4007,46.3711,46.4007,40400.0
2012-05-24 15:05:00,62.74,62.77,62.72,62.75,38100.0,46.4007,46.4229,46.3859,46.4081,38100.0
2012-05-24 15:10:00,62.77,62.77,62.73,62.74,19700.0,46.4229,46.4229,46.3933,46.4007,19700.0
2012-05-24 15:15:00,62.75,62.78,62.7,62.78,26600.0,46.4081,46.4303,46.3711,46.4303,26600.0
2012-05-24 15:20:00,62.77,62.8,62.75,62.8,29600.0,46.4229,46.4451,46.4081,46.4451,29600.0
2012-05-24 15:25:00,62.8,62.99,62.8,62.95,53900.0,46.4451,46.5856,46.4451,46.556,53900.0
2012-05-24 15:30:00,62.96,63.02,62.91,62.91,29200.0,46.5634,46.6078,46.5264,46.5264,29200.0
2012-05-24 15:35:00,62.91,63.0,62.9,62.98,36900.0,46.5264,46.593,46.519,46.5782,36900.0
2012-05-24 15:40:00,62.99,63.06,62.99,63.03,39700.0,46.5856,46.6374,46.5856,46.6152,39700.0
2012-05-24 15:45:00,63.03,63.09,63.0,63.02,31200.0,46.6152,46.6596,46.593,46.6078,31200.0
2012-05-24 15:50:00,63.02,63.23,62.99,63.16,73700.0,46.6078,46.7631,46.5856,46.7113,73700.0
2012-05-24 15:55:00,63.15,63.16,63.09,63.16,77600.0,46.7039,46.7113,46.6596,46.7113,77600.0
2012-05-25 09:30:00,63.05,63.05,62.79,62.81,36500.0,46.63,46.63,46.4377,46.4525,36500.0
2012-05-25 09:35:00,62.84,63.03,62.81,62.97,31300.0,46.4747,46.6152,46.4525,46.5708,31300.0
2012-05-25 09:40:00,62.98,63.01,62.91,62.91,16100.0,46.5782,46.6004,46.5264,46.5264,16100.0
2012-05-25 09:45:00,62.89,62.97,62.87,62.96,20300.0,46.5117,46.5708,46.4969,46.5634,20300.0
2012-05-25 09:50:00,62.96,63.01,62.89,62.91,17800.0,46.5634,46.6004,46.5117,46.5264,17800.0
2012-05-25 09:55:00,62.9,63.0,62.9,62.97,19000.0,46.519,46.593,46.519,46.5708,19000.0
2012-05-25 10:00:00,62.98,62.98,62.89,62.93,21900.0,46.5782,46.5782,46.5117,46.5412,21900.0
2012-05-25 10:05:00,62.94,62.94,62.86,62.88,15300.0,46.5486,46.5486,46.4895,46.5043,15300.0
2012-05-25 10:10:00,62.88,62.94,62.86,62.92,16200.0,46.5043,46.5486,46.4895,46.5338,16200.0
2012-05-25 10:15:00,62.9,62.94,62.88,62.91,17700.0,46.519,46.5486,46.5043,46.5264,17700.0
2012-05-25 10:20:00,62.91,62.96,62.9,62.94,15700.0,46.5264,46.5634,46.519,46.5486,15700.0
2012-05-25 10:25:00,62.93,63.0,62.9,63.0,32600.0,46.5412,46.593,46.519,46.593,32600.0
2012-05-25 10:30:00,63.01,63.09,63.0,63.07,16900.0,46.6004,46.6596,46.593,46.6448,16900.0
2012-05-25 10:35:00,63.09,63.17,63.08,63.15,18300.0,46.6596,46.7187,46.6522,46.7039,18300.0
2012-05-25 10:40:00,63.17,63.18,63.07,63.11,25300.0,46.7187,46.7261,46.6448,46.6744,25300.0
2012-05-25 10:45:00,63.09,63.09,63.01,63.01,11000.0,46.6596,46.6596,46.6004,46.6004,11000.0
2012-05-25 10:50:00,63.01,63.09,63.01,63.08,8000.0,46.6004,46.6596,46.6004,46.6522,8000.0
2012-05-25 10:55:00,63.07,63.14,63.06,63.13,11900.0,46.6448,46.6965,46.6374,46.6892,11900.0
2012-05-25 11:00:00,63.13,63.21,63.13,63.2,10100.0,46.6892,46.7483,46.6892,46.7409,10100.0
2012-05-25 11:05:00,63.19,63.29,63.19,63.29,12700.0,46.7335,46.8075,46.7335,46.8075,12700.0
2012-05-25 11:10:00,63.28,63.31,63.23,63.23,9900.0,46.8001,46.8223,46.7631,46.7631,9900.0
2012-05-25 11:15:00,63.24,63.28,63.21,63.22,8000.0,46.7705,46.8001,46.7483,46.7557,8000.0
2012-05-25 11:20:00,63.21,63.33,63.2,63.32,15800.0,46.7483,46.8371,46.7409,46.8297,15800.0
2012-05-25 11:25:00,63.31,63.34,63.3,63.33,6900.0,46.8223,46.8445,46.8149,46.8371,6900.0
2012-05-25 11:30:00,63.32,63.33,63.17,63.21,18500.0,46.8297,46.8371,46.7187,46.7483,18500.0
2012-05-25 11:35:00,63.21,63.21,63.17,63.18,10100.0,46.7483,46.7483,46.7187,46.7261,10100.0
2012-05-25 11:40:00,63.17,63.25,63.16,63.21,10900.0,46.7187,46.7779,46.7113,46.7483,10900.0
2012-05-25 11:45:00,63.21,63.26,63.21,63.24,5600.0,46.7483,46.7853,46.7483,46.7705,5600.0
2012-05-25 11:50:00,63.24,63.29,63.21,63.28,7300.0,46.7705,46.8075,46.7483,46.8001,7300.0
2012-05-25 11:55:00,63.27,63.28,63.24,63.26,3500.0,46.7927,46.8001,46.7705,46.7853,3500.0
2012-05-25 12:00:00,63.26,63.27,63.15,63.17,8300.0,46.7853,46.7927,46.7039,46.7187,8300.0
2012-05-25 12:05:00,63.16,63.18,63.16,63.18,5500.0,46.7113,46.7261,46.7113,46.7261,5500.0
2012-05-25 12:10:00,63.18,63.18,63.15,63.15,4200.0,46.7261,46.7261,46.7039,46.7039,4200.0
2012-05-25 12:15:00,63.16,63.16,63.12,63.12,5200.0,46.7113,46.7113,46.6818,46.6818,5200.0
2012-05-25 12:20:00,63.13,63.16,63.1,63.11,9900.0,46.6892,46.7113,46.667,46.6744,9900.0
2012-05-25 12:25:00,63.11,63.12,63.04,63.05,10500.0,46.6744,46.6818,46.6226,46.63,10500.0
2012-05-25 12:30:00,63.06,63.1,63.05,63.07,6600.0,46.6374,46.667,46.63,46.6448,6600.0
2012-05-25 12:35:00,63.06,63.09,63.06,63.08,4100.0,46.6374,46.6596,46.6374,46.6522,4100.0
2012-05-25 12:40:00,63.08,63.09,63.04,63.08,18100.0,46.6522,46.6596,46.6226,46.6522,18100.0
2012-05-25 12:45:00,63.06,63.06,63.01,63.03,7600.0,46.6374,46.6374,46.6004,46.6152,7600.0
2012-05-25 12:50:00,63.02,63.04,63.0,63.03,8500.0,46.6078,46.6226,46.593,46.6152,8500.0
2012-05-25 12:55:00,63.02,63.02,62.97,62.99,4300.0,46.6078,46.6078,46.5708,46.5856,4300.0
2012-05-25 13:00:00,62.98,62.98,62.95,62.96,5500.0,46.5782,46.5782,46.556,46.5634,5500.0
2012-05-25 13:05:00,62.96,62.99,62.96,62.98,3300.0,46.5634,46.5856,46.5634,46.5782,3300.0
2012-05-25 13:10:00,62.99,62.99,62.97,62.98,6400.0,46.5856,46.5856,46.5708,46.5782,6400.0
2012-05-25 13:15:00,62.98,63.01,62.98,63.01,2600.0,46.5782,46.6004,46.5782,46.6004,2600.0
2012-05-25 13:20:00,63.0,63.02,62.99,63.02,4800.0,46.593,46.6078,46.5856,46.6078,4800.0
2012-05-25 13:25:00,63.03,63.03,62.99,63.0,10300.0,46.6152,46.6152,46.5856,46.593,10300.0
2012-05-25 13:30:00,63.01,63.01,62.97,62.99,9400.0,46.6004,46.6004,46.5708,46.5856,9400.0
2012-05-25 13:35:00,62.97,63.0,62.95,62.96,11400.0,46.5708,46.593,46.556,46.5634,11400.0
2012-05-25 13:40:00,62.96,62.96,62.89,62.89,10700.0,46.5634,46.5634,46.5117,46.5117,10700.0
2012-05-25 13:45:00,62.9,62.9,62.9,62.9,1100.0,46.519,46.519,46.519,46.519,1100.0
2012-05-25 13:50:00,62.89,62.89,62.78,62.8,20600.0,46.5117,46.5117,46.4303,46.4451,20600.0
2012-05-25 13:55:00,62.8,62.83,62.79,62.81,15300.0,46.4451,46.4673,46.4377,46.4525,15300.0
2012-05-25 14:00:00,62.81,62.83,62.77,62.8,14100.0,46.4525,46.4673,46.4229,46.4451,14100.0
2012-05-25 14:05:00,62.8,62.82,62.79,62.79,14000.0,46.4451,46.4599,46.4377,46.4377,14000.0
2012-05-25 14:10:00,62.8,62.82,62.79,62.81,11100.0,46.4451,46.4599,46.4377,46.4525,11100.0
2012-05-25 14:15:00,62.81,62.81,62.76,62.76,8900.0,46.4525,46.4525,46.4155,46.4155,8900.0
2012-05-25 14:20:00,62.75,62.76,62.69,62.7,20600.0,46.4081,46.4155,46.3637,46.3711,20600.0
2012-05-25 14:25:00,62.7,62.73,62.66,62.7,33600.0,46.3711,46.3933,46.3416,46.3711,33600.0
2012-05-25 14:30:00,62.69,62.72,62.67,62.68,24100.0,46.3637,46.3859,46.3489,46.3563,24100.0
2012-05-25 14:35:00,62.7,62.7,62.64,62.64,19500.0,46.3711,46.3711,46.3268,46.3268,19500.0
2012-05-25 14:40:00,62.63,62.63,62.58,62.61,14200.0,46.3194,46.3194,46.2824,46.3046,14200.0
2012-05-25 14:45:00,62.62,62.64,62.56,62.6,15800.0,46.312,46.3268,46.2676,46.2972,15800.0
2012-05-25 14:50:00,62.6,62.64,62.56,62.6,20400.0,46.2972,46.3268,46.2676,46.2972,20400.0
2012-05-25 14:55:00,62.6,62.62,62.57,62.57,27300.0,46.2972,46.312,46.275,46.275,27300.0
2012-05-25 15:00:00,62.58,62.59,62.56,62.58,38000.0,46.2824,46.2898,46.2676,46.2824,38000.0
2012-05-25 15:05:00,62.58,62.66,62.58,62.66,14700.0,46.2824,46.3416,46.2824,46.3416,14700.0
2012-05-25 15:10:00,62.65,62.65,62.57,62.57,45500.0,46.3342,46.3342,46.275,46.275,45500.0
2012-05-25 15:15:00,62.59,62.6,62.52,62.54,41300.0,46.2898,46.2972,46.238,46.2528,41300.0
2012-05-25 15:20:00,62.53,62.53,62.43,62.51,79100.0,46.2454,46.2454,46.1715,46.2306,79100.0
2012-05-25 15:25:00,62.52,62.58,62.5,62.5,59000.0,46.238,46.2824,46.2232,46.2232,59000.0
2012-05-25 15:30:00,62.5,62.66,62.49,62.64,52800.0,46.2232,46.3416,46.2158,46.3268,52800.0
2012-05-25 15:35:00,62.65,62.67,62.54,62.55,54100.0,46.3342,46.3489,46.2528,46.2602,54100.0
2012-05-25 15:40:00,62.57,62.58,62.48,62.5,125700.0,46.275,46.2824,46.2084,46.2232,125700.0
2012-05-25 15:45:00,62.5,62.55,62.48,62.51,163600.0,46.2232,46.2602,46.2084,46.2306,163600.0
2012-05-25 15:50:00,62.51,62.55,62.47,62.49,162900.0,46.2306,46.2602,46.201,46.2158,162900.0
2012-05-25 15:55:00,62.48,62.54,62.46,62.54,347900.0,46.2084,46.2528,46.1936,46.2528,347900.0
2012-05-29 09:30:00,63.09,63.15,62.92,62.98,36000.0,46.6596,46.7039,46.5338,46.5782,36000.0
2012-05-29 09:35:00,62.98,63.1,62.85,62.85,16500.0,46.5782,46.667,46.4821,46.4821,16500.0
2012-05-29 09:40:00,62.89,63.09,62.89,63.05,25300.0,46.5117,46.6596,46.5117,46.63,25300.0
2012-05-29 09:45:00,63.07,63.23,63.06,63.22,32700.0,46.6448,46.7631,46.6374,46.7557,32700.0
2012-05-29 09:50:00,63.2,63.22,63.05,63.05,33300.0,46.7409,46.7557,46.63,46.63,33300.0
2012-05-29 09:55:00,63.06,63.1,63.01,63.05,17800.0,46.6374,46.667,46.6004,46.63,17800.0
2012-05-29 10:00:00,63.04,63.08,62.92,63.04,39300.0,46.6226,46.6522,46.5338,46.6226,39300.0
2012-05-29 10:05:00,63.04,63.1,63.0,63.04,42000.0,46.6226,46.667,46.593,46.6226,42000.0
2012-05-29 10:10:00,63.05,63.09,63.02,63.02,30100.0,46.63,46.6596,46.6078,46.6078,30100.0
2012-05-29 10:15:00,63.02,63.08,63.01,63.01,19200.0,46.6078,46.6522,46.6004,46.6004,19200.0
2012-05-29 10:20:00,63.02,63.07,63.0,63.03,17600.0,46.6078,46.6448,46.593,46.6152,17600.0
2012-05-29 10:25:00,63.03,63.06,62.97,63.0,21600.0,46.6152,46.6374,46.5708,46.593,21600.0
2012-05-29 10:30:00,63.0,63.07,62.96,63.03,23200.0,46.593,46.6448,46.5634,46.6152,23200.0
2012-05-29 10:35:00,63.05,63.06,63.03,63.05,9800.0,46.63,46.6374,46.6152,46.63,9800.0
2012-05-29 10:40:00,63.04,63.14,63.03,63.14,22800.0,46.6226,46.6965,46.6152,46.6965,22800.0
2012-05-29 10:45:00,63.14,63.16,63.13,63.14,23900.0,46.6965,46.7113,46.6892,46.6965,23900.0
2012-05-29 10:50:00,63.14,63.15,63.08,63.09,23700.0,46.6965,46.7039,46.6522,46.6596,23700.0
2012-05-29 10:55:00,63.1,63.12,63.09,63.1,21300.0,46.667,46.6818,46.6596,46.667,21300.0
2012-05-29 11:00:00,63.09,63.13,63.08,63.13,28100.0,46.6596,46.6892,46.6522,46.6892,28100.0
2012-05-29 11:05:00,63.13,63.17,63.13,63.14,9000.0,46.6892,46.7187,46.6892,46.6965,9000.0
2012-05-29 11:10:00,63.15,63.18,63.13,63.15,24100.0,46.7039,46.7261,46.6892,46.7039,24100.0
2012-05-29 11:15:00,63.15,63.19,63.15,63.18,15000.0,46.7039,46.7335,46.7039,46.7261,15000.0
2012-05-29 11:20:00,63.17,63.17,63.12,63.14,10800.0,46.7187,46.7187,46.6818,46.6965,10800.0
2012-05-29 11:25:00,63.14,63.15,63.12,63.13,13700.0,46.6965,46.7039,46.6818,46.6892,13700.0
2012-05-29 11:30:00,63.12,63.13,63.07,63.07,15000.0,46.6818,46.6892,46.6448,46.6448,15000.0
2012-05-29 11:35:00,63.07,63.07,62.92,62.95,41600.0,46.6448,46.6448,46.5338,46.556,41600.0
2012-05-29 11:40:00,62.94,62.99,62.9,62.94,22600.0,46.5486,46.5856,46.519,46.5486,22600.0
2012-05-29 11:45:00,62.95,62.98,62.9,62.95,37000.0,46.556,46.5782,46.519,46.556,37000.0
2012-05-29 11:50:00,62.94,62.98,62.94,62.98,18600.0,46.5486,46.5782,46.5486,46.5782,18600.0
2012-05-29 11:55:00,62.96,63.0,62.94,62.96,13100.0,46.5634,46.593,46.5486,46.5634,13100.0
2012-05-29 12:00:00,62.96,62.97,62.87,62.87,15000.0,46.5634,46.5708,46.4969,46.4969,15000.0
2012-05-29 12:05:00,62.88,62.94,62.87,62.94,10000.0,46.5043,46.5486,46.4969,46.5486,10000.0
2012-05-29 12:10:00,62.94,62.95,62.86,62.86,18700.0,46.5486,46.556,46.4895,46.4895,18700.0
2012-05-29 12:15:00,62.86,62.9,62.83,62.89,8800.0,46.4895,46.519,46.4673,46.5117,8800.0
2012-05-29 12:20:00,62.89,62.89,62.86,62.86,11200.0,46.5117,46.5117,46.4895,46.4895,11200.0
2012-05-29 12:25:00,62.88,62.92,62.86,62.87,13900.0,46.5043,46.5338,46.4895,46.4969,13900.0
2012-05-29 12:30:00,62.88,62.88,62.78,62.8,34500.0,46.5043,46.5043,46.4303,46.4451,34500.0
2012-05-29 12:35:00,62.8,62.82,62.77,62.8,21700.0,46.4451,46.4599,46.4229,46.4451,21700.0
2012-05-29 12:40:00,62.8,62.83,62.79,62.79,31500.0,46.4451,46.4673,46.4377,46.4377,31500.0
2012-05-29 12:45:00,62.79,62.83,62.75,62.79,16000.0,46.4377,46.4673,46.4081,46.4377,16000.0
2012-05-29 12:50:00,62.77,62.83,62.76,62.79,21100.0,46.4229,46.4673,46.4155,46.4377,21100.0
2012-05-29 12:55:00,62.8,62.81,62.74,62.77,9100.0,46.4451,46.4525,46.4007,46.4229,9100.0
2012-05-29 13:00:00,62.77,62.82,62.76,62.76,10700.0,46.4229,46.4599,46.4155,46.4155,10700.0
2012-05-29 13:05:00,62.76,62.8,62.76,62.78,12700.0,46.4155,46.4451,46.4155,46.4303,12700.0
2012-05-29 13:10:00,62.79,62.81,62.79,62.8,7500.0,46.4377,46.4525,46.4377,46.4451,7500.0
2012-05-29 13:15:00,62.79,62.82,62.76,62.79,21500.0,46.4377,46.4599,46.4155,46.4377,21500.0
2012-05-29 13:20:00,62.79,62.8,62.75,62.78,9300.0,46.4377,46.4451,46.4081,46.4303,9300.0
2012-05-29 13:25:00,62.79,62.79,62.76,62.76,7400.0,46.4377,46.4377,46.4155,46.4155,7400.0
2012-05-29 13:30:00,62.77,62.84,62.75,62.84,15000.0,46.4229,46.4747,46.4081,46.4747,15000.0
2012-05-29 13:35:00,62.85,62.85,62.77,62.77,20700.0,46.4821,46.4821,46.4229,46.4229,20700.0
2012-05-29 13:40:00,62.78,62.84,62.78,62.83,14200.0,46.4303,46.4747,46.4303,46.4673,14200.0
2012-05-29 13:45:00,62.82,62.85,62.79,62.79,15300.0,46.4599,46.4821,46.4377,46.4377,15300.0
2012-05-29 13:50:00,62.8,62.82,62.77,62.82,9300.0,46.4451,46.4599,46.4229,46.4599,9300.0
2012-05-29 13:55:00,62.82,62.83,62.8,62.82,20900.0,46.4599,46.4673,46.4451,46.4599,20900.0
2012-05-29 14:00:00,62.81,62.82,62.74,62.76,16600.0,46.4525,46.4599,46.4007,46.4155,16600.0
2012-05-29 14:05:00,62.76,62.78,62.7,62.72,28200.0,46.4155,46.4303,46.3711,46.3859,28200.0
2012-05-29 14:10:00,62.72,62.76,62.7,62.72,29300.0,46.3859,46.4155,46.3711,46.3859,29300.0
2012-05-29 14:15:00,62.72,62.77,62.71,62.76,11200.0,46.3859,46.4229,46.3785,46.4155,11200.0
2012-05-29 14:20:00,62.76,62.77,62.72,62.75,13400.0,46.4155,46.4229,46.3859,46.4081,13400.0
2012-05-29 14:25:00,62.75,62.79,62.75,62.77,24900.0,46.4081,46.4377,46.4081,46.4229,24900.0
2012-05-29 14:30:00,62.78,62.81,62.76,62.8,9600.0,46.4303,46.4525,46.4155,46.4451,9600.0
2012-05-29 14:35:00,62.82,62.83,62.76,62.76,26000.0,46.4599,46.4673,46.4155,46.4155,26000.0
2012-05-29 14:40:00,62.77,62.8,62.75,62.76,13500.0,46.4229,46.4451,46.4081,46.4155,13500.0
2012-05-29 14:45:00,62.77,62.8,62.76,62.8,20700.0,46.4229,46.4451,46.4155,46.4451,20700.0
2012-05-29 14:50:00,62.8,62.84,62.79,62.81,18600.0,46.4451,46.4747,46.4377,46.4525,18600.0
2012-05-29 14:55:00,62.81,62.84,62.8,62.83,17700.0,46.4525,46.4747,46.4451,46.4673,17700.0
2012-05-29 15:00:00,62.83,62.85,62.8,62.85,39000.0,46.4673,46.4821,46.4451,46.4821,39000.0
2012-05-29 15:05:00,62.84,62.85,62.81,62.83,33100.0,46.4747,46.4821,46.4525,46.4673,33100.0
2012-05-29 15:10:00,62.84,62.87,62.81,62.84,45900.0,46.4747,46.4969,46.4525,46.4747,45900.0
2012-05-29 15:15:00,62.83,62.84,62.81,62.83,20700.0,46.4673,46.4747,46.4525,46.4673,20700.0
2012-05-29 15:20:00,62.82,62.84,62.8,62.82,18800.0,46.4599,46.4747,46.4451,46.4599,18800.0
2012-05-29 15:25:00,62.82,62.84,62.79,62.8,28000.0,46.4599,46.4747,46.4377,46.4451,28000.0
2012-05-29 15:30:00,62.81,62.85,62.79,62.83,45500.0,46.4525,46.4821,46.4377,46.4673,45500.0
2012-05-29 15:35:00,62.83,62.88,62.8,62.83,59400.0,46.4673,46.5043,46.4451,46.4673,59400.0
2012-05-29 15:40:00,62.83,62.95,62.81,62.95,64900.0,46.4673,46.556,46.4525,46.556,64900.0
2012-05-29 15:45:00,62.94,63.0,62.9,62.95,91100.0,46.5486,46.593,46.519,46.556,91100.0
2012-05-29 15:50:00,62.96,62.97,62.9,62.93,102300.0,46.5634,46.5708,46.519,46.5412,102300.0
2012-05-29 15:55:00,62.92,62.92,62.79,62.89,499300.0,46.5338,46.5338,46.4377,46.5117,499300.0
2012-05-30 09:30:00,62.51,62.51,62.15,62.19,315900.0,46.2306,46.2306,45.9644,45.994,315900.0
2012-05-30 09:35:00,62.15,62.26,62.0,62.17,78300.0,45.9644,46.0457,45.8534,45.9792,78300.0
2012-05-30 09:40:00,62.2,62.3,62.15,62.27,46300.0,46.0013,46.0753,45.9644,46.0531,46300.0
2012-05-30 09:45:00,62.27,62.46,62.23,62.42,40700.0,46.0531,46.1936,46.0235,46.1641,40700.0
2012-05-30 09:50:00,62.41,62.42,62.32,62.39,51800.0,46.1567,46.1641,46.0901,46.1419,51800.0
2012-05-30 09:55:00,62.41,62.43,62.32,62.34,34200.0,46.1567,46.1715,46.0901,46.1049,34200.0
2012-05-30 10:00:00,62.32,62.37,62.23,62.27,43500.0,46.0901,46.1271,46.0235,46.0531,43500.0
2012-05-30 10:05:00,62.28,62.37,62.25,62.32,48000.0,46.0605,46.1271,46.0383,46.0901,48000.0
2012-05-30 10:10:00,62.31,62.33,62.18,62.21,43400.0,46.0827,46.0975,45.9866,46.0087,43400.0
2012-05-30 10:15:00,62.23,62.25,62.15,62.2,25500.0,46.0235,46.0383,45.9644,46.0013,25500.0
2012-05-30 10:20:00,62.2,62.31,62.17,62.3,18100.0,46.0013,46.0827,45.9792,46.0753,18100.0
2012-05-30 10:25:00,62.3,62.32,62.26,62.31,25800.0,46.0753,46.0901,46.0457,46.0827,25800.0
2012-05-30 10:30:00,62.3,62.34,62.26,62.32,70300.0,46.0753,46.1049,46.0457,46.0901,70300.0
2012-05-30 10:35:00,62.33,62.33,62.17,62.19,71000.0,46.0975,46.0975,45.9792,45.994,71000.0
2012-05-30 10:40:00,62.19,62.28,62.18,62.27,14500.0,45.994,46.0605,45.9866,46.0531,14500.0
2012-05-30 10:45:00,62.28,62.3,62.22,62.24,15400.0,46.0605,46.0753,46.0161,46.0309,15400.0
2012-05-30 10:50:00,62.24,62.33,62.24,62.28,18200.0,46.0309,46.0975,46.0309,46.0605,18200.0
2012-05-30 10:55:00,62.29,62.31,62.22,62.25,12200.0,46.0679,46.0827,46.0161,46.0383,12200.0
2012-05-30 11:00:00,62.25,62.3,62.21,62.3,19300.0,46.0383,46.0753,46.0087,46.0753,19300.0
2012-05-30 11:05:00,62.29,62.33,62.28,62.3,26000.0,46.0679,46.0975,46.0605,46.0753,26000.0
2012-05-30 11:10:00,62.31,62.33,62.29,62.3,18900.0,46.0827,46.0975,46.0679,46.0753,18900.0
2012-05-30 11:15:00,62.29,62.31,62.22,62.26,23400.0,46.0679,46.0827,46.0161,46.0457,23400.0
2012-05-30 11:20:00,62.27,62.29,62.17,62.19,18500.0,46.0531,46.0679,45.9792,45.994,18500.0
2012-05-30 11:25:00,62.21,62.21,62.17,62.19,11600.0,46.0087,46.0087,45.9792,45.994,11600.0
2012-05-30 11:30:00,62.2,62.23,62.18,62.18,14800.0,46.0013,46.0235,45.9866,45.9866,14800.0
2012-05-30 11:35:00,62.18,62.28,62.18,62.26,13500.0,45.9866,46.0605,45.9866,46.0457,13500.0
2012-05-30 11:40:00,62.24,62.29,62.22,62.29,14100.0,46.0309,46.0679,46.0161,46.0679,14100.0
2012-05-30 11:45:00,62.28,62.29,62.19,62.22,18000.0,46.0605,46.0679,45.994,46.0161,18000.0
2012-05-30 11:50:00,62.21,62.26,62.18,62.21,34400.0,46.0087,46.0457,45.9866,46.0087,34400.0
2012-05-30 11:55:00,62.2,62.21,62.18,62.2,10500.0,46.0013,46.0087,45.9866,46.0013,10500.0
2012-05-30 12:00:00,62.19,62.21,62.1,62.12,23500.0,45.994,46.0087,45.9274,45.9422,23500.0
2012-05-30 12:05:00,62.11,62.21,62.11,62.16,24100.0,45.9348,46.0087,45.9348,45.9718,24100.0
2012-05-30 12:10:00,62.15,62.19,62.12,62.18,13300.0,45.9644,45.994,45.9422,45.9866,13300.0
2012-05-30 12:15:00,62.18,62.18,62.11,62.12,8600.0,45.9866,45.9866,45.9348,45.9422,8600.0
2012-05-30 12:20:00,62.12,62.15,62.09,62.13,13000.0,45.9422,45.9644,45.92,45.9496,13000.0
2012-05-30 12:25:00,62.13,62.14,61.99,62.0,18100.0,45.9496,45.957,45.846,45.8534,18100.0
2012-05-30 12:30:00,62.01,62.06,62.0,62.04,10900.0,45.8608,45.8978,45.8534,45.883,10900.0
2012-05-30 12:35:00,62.04,62.11,62.04,62.09,16800.0,45.883,45.9348,45.883,45.92,16800.0
2012-05-30 12:40:00,62.1,62.17,62.09,62.16,10600.0,45.9274,45.9792,45.92,45.9718,10600.0
2012-05-30 12:45:00,62.16,62.17,62.11,62.15,12100.0,45.9718,45.9792,45.9348,45.9644,12100.0
2012-05-30 12:50:00,62.15,62.17,62.12,62.14,9300.0,45.9644,45.9792,45.9422,45.957,9300.0
2012-05-30 12:55:00,62.12,62.18,62.11,62.18,27300.0,45.9422,45.9866,45.9348,45.9866,27300.0
2012-05-30 13:00:00,62.18,62.24,62.17,62.19,22300.0,45.9866,46.0309,45.9792,45.994,22300.0
2012-05-30 13:05:00,62.17,62.21,62.16,62.18,17700.0,45.9792,46.0087,45.9718,45.9866,17700.0
2012-05-30 13:10:00,62.19,62.23,62.17,62.22,26800.0,45.994,46.0235,45.9792,46.0161,26800.0
2012-05-30 13:15:00,62.21,62.3,62.2,62.25,12000.0,46.0087,46.0753,46.0013,46.0383,12000.0
2012-05-30 13:20:00,62.25,62.32,62.24,62.29,10900.0,46.0383,46.0901,46.0309,46.0679,10900.0
2012-05-30 13:25:00,62.29,62.29,62.23,62.23,7400.0,46.0679,46.0679,46.0235,46.0235,7400.0
2012-05-30 13:30:00,62.24,62.31,62.24,62.29,19000.0,46.0309,46.0827,46.0309,46.0679,19000.0
2012-05-30 13:35:00,62.29,62.3,62.23,62.29,71700.0,46.0679,46.0753,46.0235,46.0679,71700.0
2012-05-30 13:40:00,62.3,62.31,62.25,62.3,101600.0,46.0753,46.0827,46.0383,46.0753,101600.0
2012-05-30 13:45:00,62.3,62.31,62.25,62.25,14900.0,46.0753,46.0827,46.0383,46.0383,14900.0
2012-05-30 13:50:00,62.25,62.29,62.25,62.28,15900.0,46.0383,46.0679,46.0383,46.0605,15900.0
2012-05-30 13:55:00,62.29,62.3,62.24,62.25,9000.0,46.0679,46.0753,46.0309,46.0383,9000.0
2012-05-30 14:00:00,62.25,62.27,62.16,62.17,49400.0,46.0383,46.0531,45.9718,45.9792,49400.0
2012-05-30 14:05:00,62.18,62.21,62.13,62.14,13200.0,45.9866,46.0087,45.9496,45.957,13200.0
2012-05-30 14:10:00,62.13,62.14,62.05,62.05,9900.0,45.9496,45.957,45.8904,45.8904,9900.0
2012-05-30 14:15:00,62.06,62.12,62.05,62.11,12200.0,45.8978,45.9422,45.8904,45.9348,12200.0
2012-05-30 14:20:00,62.12,62.16,62.08,62.13,17300.0,45.9422,45.9718,45.9126,45.9496,17300.0
2012-05-30 14:25:00,62.12,62.13,62.03,62.08,17300.0,45.9422,45.9496,45.8756,45.9126,17300.0
2012-05-30 14:30:00,62.09,62.11,62.03,62.11,20400.0,45.92,45.9348,45.8756,45.9348,20400.0
2012-05-30 14:35:00,62.11,62.14,62.04,62.06,10600.0,45.9348,45.957,45.883,45.8978,10600.0
2012-05-30 14:40:00,62.05,62.11,62.05,62.11,7100.0,45.8904,45.9348,45.8904,45.9348,7100.0
2012-05-30 14:45:00,62.12,62.13,62.08,62.1,14900.0,45.9422,45.9496,45.9126,45.9274,14900.0
2012-05-30 14:50:00,62.08,62.13,62.07,62.11,12800.0,45.9126,45.9496,45.9052,45.9348,12800.0
2012-05-30 14:55:00,62.11,62.17,62.11,62.13,17400.0,45.9348,45.9792,45.9348,45.9496,17400.0
2012-05-30 15:00:00,62.13,62.15,62.04,62.04,14700.0,45.9496,45.9644,45.883,45.883,14700.0
2012-05-30 15:05:00,62.05,62.05,62.0,62.01,20000.0,45.8904,45.8904,45.8534,45.8608,20000.0
2012-05-30 15:10:00,62.01,62.02,61.94,61.95,21900.0,45.8608,45.8682,45.8091,45.8165,21900.0
2012-05-30 15:15:00,61.94,62.0,61.91,62.0,24200.0,45.8091,45.8534,45.7869,45.8534,24200.0
2012-05-30 15:20:00,61.99,62.06,61.94,62.06,30800.0,45.846,45.8978,45.8091,45.8978,30800.0
2012-05-30 15:25:00,62.06,62.12,61.99,62.08,43400.0,45.8978,45.9422,45.846,45.9126,43400.0
2012-05-30 15:30:00,62.08,62.09,62.03,62.08,35200.0,45.9126,45.92,45.8756,45.9126,35200.0
2012-05-30 15:35:00,62.07,62.09,62.05,62.09,28300.0,45.9052,45.92,45.8904,45.92,28300.0
2012-05-30 15:40:00,62.08,62.09,61.99,62.01,60000.0,45.9126,45.92,45.846,45.8608,60000.0
2012-05-30 15:45:00,62.0,62.09,61.98,62.04,73800.0,45.8534,45.92,45.8386,45.883,73800.0
2012-05-30 15:50:00,62.03,62.08,61.98,61.99,52300.0,45.8756,45.9126,45.8386,45.846,52300.0
2012-05-30 15:55:00,61.98,62.01,61.89,61.9,261900.0,45.8386,45.8608,45.7721,45.7795,261900.0
2012-05-31 09:30:00,61.91,62.23,61.9,62.23,28200.0,45.7869,46.0235,45.7795,46.0235,28200.0
2012-05-31 09:35:00,62.24,62.5,62.24,62.42,33300.0,46.0309,46.2232,46.0309,46.1641,33300.0
2012-05-31 09:40:00,62.42,62.43,62.25,62.33,36400.0,46.1641,46.1715,46.0383,46.0975,36400.0
2012-05-31 09:45:00,62.32,62.35,62.13,62.14,36500.0,46.0901,46.1123,45.9496,45.957,36500.0
2012-05-31 09:50:00,62.16,62.18,62.0,62.02,35100.0,45.9718,45.9866,45.8534,45.8682,35100.0
2012-05-31 09:55:00,62.03,62.05,61.91,61.98,30000.0,45.8756,45.8904,45.7869,45.8386,30000.0
2012-05-31 10:00:00,61.98,62.02,61.9,61.94,40100.0,45.8386,45.8682,45.7795,45.8091,40100.0
2012-05-31 10:05:00,61.94,62.0,61.89,61.99,35900.0,45.8091,45.8534,45.7721,45.846,35900.0
2012-05-31 10:10:00,61.99,62.03,61.95,62.0,36400.0,45.846,45.8756,45.8165,45.8534,36400.0
2012-05-31 10:15:00,62.0,62.16,61.95,62.13,31900.0,45.8534,45.9718,45.8165,45.9496,31900.0
2012-05-31 10:20:00,62.14,62.15,61.99,61.99,25300.0,45.957,45.9644,45.846,45.846,25300.0
2012-05-31 10:25:00,62.01,62.03,61.95,61.95,43900.0,45.8608,45.8756,45.8165,45.8165,43900.0
2012-05-31 10:30:00,61.94,62.07,61.93,62.07,35300.0,45.8091,45.9052,45.8017,45.9052,35300.0
2012-05-31 10:35:00,62.08,62.15,62.07,62.15,23800.0,45.9126,45.9644,45.9052,45.9644,23800.0
2012-05-31 10:40:00,62.16,62.2,62.13,62.2,30200.0,45.9718,46.0013,45.9496,46.0013,30200.0
2012-05-31 10:45:00,62.21,62.24,62.13,62.19,28400.0,46.0087,46.0309,45.9496,45.994,28400.0
2012-05-31 10:50:00,62.19,62.23,62.18,62.19,16900.0,45.994,46.0235,45.9866,45.994,16900.0
2012-05-31 10:55:00,62.19,62.22,62.14,62.15,74000.0,45.994,46.0161,45.957,45.9644,74000.0
2012-05-31 11:00:00,62.15,62.15,62.03,62.05,49300.0,45.9644,45.9644,45.8756,45.8904,49300.0
2012-05-31 11:05:00,62.05,62.08,62.01,62.08,58000.0,45.8904,45.9126,45.8608,45.9126,58000.0
2012-05-31 11:10:00,62.06,62.06,61.94,61.94,31900.0,45.8978,45.8978,45.8091,45.8091,31900.0
2012-05-31 11:15:00,61.95,62.01,61.95,62.0,34200.0,45.8165,45.8608,45.8165,45.8534,34200.0
2012-05-31 11:20:00,62.0,62.04,61.96,62.04,15700.0,45.8534,45.883,45.8239,45.883,15700.0
2012-05-31 11:25:00,62.04,62.11,62.03,62.11,16400.0,45.883,45.9348,45.8756,45.9348,16400.0
2012-05-31 11:30:00,62.11,62.23,62.1,62.21,43500.0,45.9348,46.0235,45.9274,46.0087,43500.0
2012-05-31 11:35:00,62.22,62.22,62.16,62.19,37000.0,46.0161,46.0161,45.9718,45.994,37000.0
2012-05-31 11:40:00,62.18,62.22,62.18,62.22,10300.0,45.9866,46.0161,45.9866,46.0161,10300.0
2012-05-31 11:45:00,62.22,62.24,62.14,62.15,19300.0,46.0161,46.0309,45.957,45.9644,19300.0
2012-05-31 11:50:00,62.14,62.18,62.1,62.16,13700.0,45.957,45.9866,45.9274,45.9718,13700.0
2012-05-31 11:55:00,62.16,62.21,62.16,62.18,12400.0,45.9718,46.0087,45.9718,45.9866,12400.0
2012-05-31 12:00:00,62.18,62.23,62.15,62.22,19800.0,45.9866,46.0235,45.9644,46.0161,19800.0
2012-05-31 12:05:00,62.23,62.32,62.23,62.3,17300.0,46.0235,46.0901,46.0235,46.0753,17300.0
2012-05-31 12:10:00,62.31,62.32,62.22,62.29,38100.0,46.0827,46.0901,46.0161,46.0679,38100.0
2012-05-31 12:15:00,62.3,62.33,62.3,62.32,11300.0,46.0753,46.0975,46.0753,46.0901,11300.0
2012-05-31 12:20:00,62.32,62.44,62.32,62.44,22700.0,46.0901,46.1788,46.0901,46.1788,22700.0
2012-05-31 12:25:00,62.44,62.52,62.44,62.46,17200.0,46.1788,46.238,46.1788,46.1936,17200.0
2012-05-31 12:30:00,62.45,62.47,62.34,62.34,19600.0,46.1862,46.201,46.1049,46.1049,19600.0
2012-05-31 12:35:00,62.36,62.36,62.27,62.27,14000.0,46.1197,46.1197,46.0531,46.0531,14000.0
2012-05-31 12:40:00,62.29,62.37,62.29,62.35,13900.0,46.0679,46.1271,46.0679,46.1123,13900.0
2012-05-31 12:45:00,62.36,62.39,62.32,62.39,13700.0,46.1197,46.1419,46.0901,46.1419,13700.0
2012-05-31 12:50:00,62.39,62.42,62.33,62.33,9100.0,46.1419,46.1641,46.0975,46.0975,9100.0
2012-05-31 12:55:00,62.33,62.36,62.29,62.29,11800.0,46.0975,46.1197,46.0679,46.0679,11800.0
2012-05-31 13:00:00,62.29,62.41,62.27,62.39,11400.0,46.0679,46.1567,46.0531,46.1419,11400.0
2012-05-31 13:05:00,62.39,62.46,62.35,62.35,33500.0,46.1419,46.1936,46.1123,46.1123,33500.0
2012-05-31 13:10:00,62.35,62.39,62.35,62.38,13400.0,46.1123,46.1419,46.1123,46.1345,13400.0
2012-05-31 13:15:00,62.38,62.43,62.33,62.35,28900.0,46.1345,46.1715,46.0975,46.1123,28900.0
2012-05-31 13:20:00,62.35,62.37,62.3,62.3,18600.0,46.1123,46.1271,46.0753,46.0753,18600.0
2012-05-31 13:25:00,62.3,62.3,62.23,62.23,21100.0,46.0753,46.0753,46.0235,46.0235,21100.0
2012-05-31 13:30:00,62.24,62.34,62.23,62.32,15300.0,46.0309,46.1049,46.0235,46.0901,15300.0
2012-05-31 13:35:00,62.32,62.32,62.24,62.28,19000.0,46.0901,46.0901,46.0309,46.0605,19000.0
2012-05-31 13:40:00,62.28,62.32,62.26,62.3,15800.0,46.0605,46.0901,46.0457,46.0753,15800.0
2012-05-31 13:45:00,62.3,62.32,62.27,62.29,13300.0,46.0753,46.0901,46.0531,46.0679,13300.0
2012-05-31 13:50:00,62.29,62.3,62.24,62.29,13400.0,46.0679,46.0753,46.0309,46.0679,13400.0
2012-05-31 13:55:00,62.28,62.37,62.28,62.37,10300.0,46.0605,46.1271,46.0605,46.1271,10300.0
2012-05-31 14:00:00,62.37,62.43,62.36,62.43,19000.0,46.1271,46.1715,46.1197,46.1715,19000.0
2012-05-31 14:05:00,62.41,62.45,62.4,62.42,13800.0,46.1567,46.1862,46.1493,46.1641,13800.0
2012-05-31 14:10:00,62.42,62.5,62.42,62.45,16500.0,46.1641,46.2232,46.1641,46.1862,16500.0
2012-05-31 14:15:00,62.45,62.49,62.45,62.46,15900.0,46.1862,46.2158,46.1862,46.1936,15900.0
2012-05-31 14:20:00,62.46,62.46,62.41,62.45,11200.0,46.1936,46.1936,46.1567,46.1862,11200.0
2012-05-31 14:25:00,62.45,62.54,62.45,62.48,28100.0,46.1862,46.2528,46.1862,46.2084,28100.0
2012-05-31 14:30:00,62.48,62.5,62.46,62.48,26300.0,46.2084,46.2232,46.1936,46.2084,26300.0
2012-05-31 14:35:00,62.48,62.5,62.46,62.46,16500.0,46.2084,46.2232,46.1936,46.1936,16500.0
2012-05-31 14:40:00,62.45,62.5,62.45,62.46,26400.0,46.1862,46.2232,46.1862,46.1936,26400.0
2012-05-31 14:45:00,62.46,62.47,62.43,62.47,16000.0,46.1936,46.201,46.1715,46.201,16000.0
2012-05-31 14:50:00,62.46,62.47,62.4,62.42,12600.0,46.1936,46.201,46.1493,46.1641,12600.0
2012-05-31 14:55:00,62.41,62.54,62.41,62.5,18300.0,46.1567,46.2528,46.1567,46.2232,18300.0
2012-05-31 15:00:00,62.49,62.5,62.46,62.46,14500.0,46.2158,46.2232,46.1936,46.1936,14500.0
2012-05-31 15:05:00,62.46,62.55,62.46,62.54,20300.0,46.1936,46.2602,46.1936,46.2528,20300.0
2012-05-31 15:10:00,62.54,62.61,62.53,62.59,22800.0,46.2528,46.3046,46.2454,46.2898,22800.0
2012-05-31 15:15:00,62.6,62.65,62.59,62.64,42900.0,46.2972,46.3342,46.2898,46.3268,42900.0
2012-05-31 15:20:00,62.65,62.67,62.62,62.67,31600.0,46.3342,46.3489,46.312,46.3489,31600.0
2012-05-31 15:25:00,62.67,62.82,62.67,62.77,49600.0,46.3489,46.4599,46.3489,46.4229,49600.0
2012-05-31 15:30:00,62.77,62.87,62.77,62.87,38500.0,46.4229,46.4969,46.4229,46.4969,38500.0
2012-05-31 15:35:00,62.87,62.98,62.86,62.9,49500.0,46.4969,46.5782,46.4895,46.519,49500.0
2012-05-31 15:40:00,62.89,62.9,62.78,62.8,48800.0,46.5117,46.519,46.4303,46.4451,48800.0
2012-05-31 15:45:00,62.78,62.79,62.64,62.64,96800.0,46.4303,46.4377,46.3268,46.3268,96800.0
2012-05-31 15:50:00,62.64,62.72,62.56,62.6,165700.0,46.3268,46.3859,46.2676,46.2972,165700.0
2012-05-31 15:55:00,62.58,62.61,62.46,62.5,341000.0,46.2824,46.3046,46.1936,46.2232,341000.0
2012-06-01 09:30:00,61.85,62.22,61.82,62.05,90100.0,45.7425,46.0161,45.7203,45.8904,90100.0
2012-06-01 09:35:00,61.99,62.11,61.77,61.97,55000.0,45.846,45.9348,45.6833,45.8312,55000.0
2012-06-01 09:40:00,61.97,62.0,61.66,61.69,86400.0,45.8312,45.8534,45.602,45.6242,86400.0
2012-06-01 09:45:00,61.71,61.72,61.54,61.67,50800.0,45.639,45.6464,45.5132,45.6094,50800.0
2012-06-01 09:50:00,61.68,61.75,61.44,61.48,60700.0,45.6168,45.6685,45.4393,45.4689,60700.0
2012-06-01 09:55:00,61.51,61.51,61.35,61.38,51500.0,45.491,45.491,45.3727,45.3949,51500.0
2012-06-01 10:00:00,61.4,61.49,61.35,61.49,29900.0,45.4097,45.4763,45.3727,45.4763,29900.0
2012-06-01 10:05:00,61.49,61.49,61.3,61.34,59500.0,45.4763,45.4763,45.3357,45.3653,59500.0
2012-06-01 10:10:00,61.34,61.35,61.17,61.2,56100.0,45.3653,45.3727,45.2396,45.2618,56100.0
2012-06-01 10:15:00,61.21,61.3,61.21,61.28,46600.0,45.2692,45.3357,45.2692,45.3209,46600.0
2012-06-01 10:20:00,61.28,61.28,61.13,61.24,22900.0,45.3209,45.3209,45.21,45.2914,22900.0
2012-06-01 10:25:00,61.24,61.24,61.16,61.23,26800.0,45.2914,45.2914,45.2322,45.284,26800.0
2012-06-01 10:30:00,61.23,61.25,61.15,61.23,30400.0,45.284,45.2988,45.2248,45.284,30400.0
2012-06-01 10:35:00,61.24,61.29,61.19,61.22,36400.0,45.2914,45.3283,45.2544,45.2766,36400.0
2012-06-01 10:40:00,61.23,61.27,61.17,61.27,10500.0,45.284,45.3135,45.2396,45.3135,10500.0
2012-06-01 10:45:00,61.26,61.4,61.23,61.4,17600.0,45.3062,45.4097,45.284,45.4097,17600.0
2012-06-01 10:50:00,61.39,61.42,61.3,61.31,25000.0,45.4023,45.4245,45.3357,45.3431,25000.0
2012-06-01 10:55:00,61.33,61.34,61.16,61.17,95700.0,45.3579,45.3653,45.2322,45.2396,95700.0
2012-06-01 11:00:00,61.17,61.17,61.08,61.08,50400.0,45.2396,45.2396,45.173,45.173,50400.0
2012-06-01 11:05:00,61.09,61.1,61.04,61.05,59700.0,45.1804,45.1878,45.1434,45.1508,59700.0
2012-06-01 11:10:00,61.05,61.1,61.05,61.09,45700.0,45.1508,45.1878,45.1508,45.1804,45700.0
2012-06-01 11:15:00,61.09,61.19,61.08,61.15,34000.0,45.1804,45.2544,45.173,45.2248,34000.0
2012-06-01 11:20:00,61.17,61.19,61.13,61.16,19700.0,45.2396,45.2544,45.21,45.2322,19700.0
2012-06-01 11:25:00,61.16,61.22,61.11,61.17,19100.0,45.2322,45.2766,45.1952,45.2396,19100.0
2012-06-01 11:30:00,61.16,61.21,61.14,61.14,25300.0,45.2322,45.2692,45.2174,45.2174,25300.0
2012-06-01 11:35:00,61.15,61.25,61.15,61.19,36200.0,45.2248,45.2988,45.2248,45.2544,36200.0
2012-06-01 11:40:00,61.18,61.19,61.08,61.09,31500.0,45.247,45.2544,45.173,45.1804,31500.0
2012-06-01 11:45:00,61.09,61.11,61.0,61.01,27000.0,45.1804,45.1952,45.1139,45.1213,27000.0
2012-06-01 11:50:00,61.02,61.06,61.0,61.02,36200.0,45.1287,45.1582,45.1139,45.1287,36200.0
2012-06-01 11:55:00,61.02,61.05,61.0,61.03,36900.0,45.1287,45.1508,45.1139,45.1361,36900.0
2012-06-01 12:00:00,61.03,61.06,61.0,61.03,35600.0,45.1361,45.1582,45.1139,45.1361,35600.0
2012-06-01 12:05:00,61.03,61.15,61.03,61.15,60900.0,45.1361,45.2248,45.1361,45.2248,60900.0
2012-06-01 12:10:00,61.14,61.22,61.14,61.21,41200.0,45.2174,45.2766,45.2174,45.2692,41200.0
2012-06-01 12:15:00,61.21,61.26,61.19,61.21,28400.0,45.2692,45.3062,45.2544,45.2692,28400.0
2012-06-01 12:20:00,61.21,61.21,61.12,61.15,18200.0,45.2692,45.2692,45.2026,45.2248,18200.0
2012-06-01 12:25:00,61.15,61.19,61.09,61.13,49900.0,45.2248,45.2544,45.1804,45.21,49900.0
2012-06-01 12:30:00,61.12,61.12,61.07,61.09,15500.0,45.2026,45.2026,45.1656,45.1804,15500.0
2012-06-01 12:35:00,61.09,61.13,61.06,61.06,20300.0,45.1804,45.21,45.1582,45.1582,20300.0
2012-06-01 12:40:00,61.05,61.08,61.0,61.0,29600.0,45.1508,45.173,45.1139,45.1139,29600.0
2012-06-01 12:45:00,61.0,61.02,60.98,61.02,51100.0,45.1139,45.1287,45.0991,45.1287,51100.0
2012-06-01 12:50:00,61.02,61.04,61.0,61.03,21100.0,45.1287,45.1434,45.1139,45.1361,21100.0
2012-06-01 12:55:00,61.03,61.05,60.99,60.99,28200.0,45.1361,45.1508,45.1065,45.1065,28200.0
2012-06-01 13:00:00,61.0,61.04,60.94,61.01,23000.0,45.1139,45.1434,45.0695,45.1213,23000.0
2012-06-01 13:05:00,61.02,61.05,61.01,61.05,22800.0,45.1287,45.1508,45.1213,45.1508,22800.0
2012-06-01 13:10:00,61.05,61.12,61.05,61.1,22800.0,45.1508,45.2026,45.1508,45.1878,22800.0
2012-06-01 13:15:00,61.1,61.11,61.06,61.06,16600.0,45.1878,45.1952,45.1582,45.1582,16600.0
2012-06-01 13:20:00,61.06,61.06,60.97,60.98,27000.0,45.1582,45.1582,45.0917,45.0991,27000.0
2012-06-01 13:25:00,60.99,61.0,60.91,60.91,18100.0,45.1065,45.1139,45.0473,45.0473,18100.0
2012-06-01 13:30:00,60.92,60.93,60.84,60.85,18600.0,45.0547,45.0621,44.9955,45.0029,18600.0
2012-06-01 13:35:00,60.86,60.88,60.85,60.86,23500.0,45.0103,45.0251,45.0029,45.0103,23500.0
2012-06-01 13:40:00,60.85,61.0,60.84,61.0,29400.0,45.0029,45.1139,44.9955,45.1139,29400.0
2012-06-01 13:45:00,61.0,61.02,60.98,60.99,32000.0,45.1139,45.1287,45.0991,45.1065,32000.0
2012-06-01 13:50:00,60.98,60.98,60.9,60.91,22200.0,45.0991,45.0991,45.0399,45.0473,22200.0
2012-06-01 13:55:00,60.91,60.92,60.87,60.92,25900.0,45.0473,45.0547,45.0177,45.0547,25900.0
2012-06-01 14:00:00,60.93,60.95,60.86,60.87,20500.0,45.0621,45.0769,45.0103,45.0177,20500.0
2012-06-01 14:05:00,60.86,60.87,60.81,60.83,27700.0,45.0103,45.0177,44.9733,44.9881,27700.0
2012-06-01 14:10:00,60.82,60.84,60.81,60.83,19500.0,44.9807,44.9955,44.9733,44.9881,19500.0
2012-06-01 14:15:00,60.83,60.94,60.83,60.94,19900.0,44.9881,45.0695,44.9881,45.0695,19900.0
2012-06-01 14:20:00,60.94,61.04,60.94,61.0,47200.0,45.0695,45.1434,45.0695,45.1139,47200.0
2012-06-01 14:25:00,60.99,60.99,60.92,60.92,35600.0,45.1065,45.1065,45.0547,45.0547,35600.0
2012-06-01 14:30:00,60.92,60.99,60.91,60.97,40400.0,45.0547,45.1065,45.0473,45.0917,40400.0
2012-06-01 14:35:00,60.97,61.01,60.89,60.99,38600.0,45.0917,45.1213,45.0325,45.1065,38600.0
2012-06-01 14:40:00,60.99,60.99,60.9,60.92,29200.0,45.1065,45.1065,45.0399,45.0547,29200.0
2012-06-01 14:45:00,60.92,60.94,60.87,60.88,24700.0,45.0547,45.0695,45.0177,45.0251,24700.0
2012-06-01 14:50:00,60.87,60.95,60.86,60.86,26500.0,45.0177,45.0769,45.0103,45.0103,26500.0
2012-06-01 14:55:00,60.86,60.86,60.71,60.71,32900.0,45.0103,45.0103,44.8994,44.8994,32900.0
2012-06-01 15:00:00,60.73,60.8,60.73,60.77,50000.0,44.9142,44.9659,44.9142,44.9438,50000.0
2012-06-01 15:05:00,60.77,60.83,60.72,60.83,35400.0,44.9438,44.9881,44.9068,44.9881,35400.0
2012-06-01 15:10:00,60.83,60.87,60.77,60.79,33500.0,44.9881,45.0177,44.9438,44.9586,33500.0
2012-06-01 15:15:00,60.81,60.84,60.73,60.74,136200.0,44.9733,44.9955,44.9142,44.9216,136200.0
2012-06-01 15:20:00,60.75,60.75,60.71,60.72,41800.0,44.929,44.929,44.8994,44.9068,41800.0
2012-06-01 15:25:00,60.72,60.83,60.71,60.77,48500.0,44.9068,44.9881,44.8994,44.9438,48500.0
2012-06-01 15:30:00,60.76,60.8,60.54,60.69,159100.0,44.9364,44.9659,44.7737,44.8846,159100.0
2012-06-01 15:35:00,60.69,60.72,60.63,60.65,101900.0,44.8846,44.9068,44.8402,44.855,101900.0
2012-06-01 15:40:00,60.64,60.7,60.6,60.68,112900.0,44.8476,44.892,44.818,44.8772,112900.0
2012-06-01 15:45:00,60.67,60.73,60.67,60.67,120800.0,44.8698,44.9142,44.8698,44.8698,120800.0
2012-06-01 15:50:00,60.67,60.7,60.62,60.63,112400.0,44.8698,44.892,44.8328,44.8402,112400.0
2012-06-01 15:55:00,60.64,60.69,60.58,60.58,175700.0,44.8476,44.8846,44.8032,44.8032,175700.0
2012-06-04 09:30:00,60.8,61.05,60.61,61.01,43900.0,44.9659,45.1508,44.8254,45.1213,43900.0
2012-06-04 09:35:00,61.0,61.06,60.72,60.75,46900.0,45.1139,45.1582,44.9068,44.929,46900.0
2012-06-04 09:40:00,60.73,60.8,60.73,60.76,12300.0,44.9142,44.9659,44.9142,44.9364,12300.0
2012-06-04 09:45:00,60.73,60.74,60.62,60.7,24200.0,44.9142,44.9216,44.8328,44.892,24200.0
2012-06-04 09:50:00,60.66,60.7,60.62,60.64,11100.0,44.8624,44.892,44.8328,44.8476,11100.0
2012-06-04 09:55:00,60.64,60.64,60.56,60.61,22900.0,44.8476,44.8476,44.7885,44.8254,22900.0
2012-06-04 10:00:00,60.58,60.62,60.52,60.58,43000.0,44.8032,44.8328,44.7589,44.8032,43000.0
2012-06-04 10:05:00,60.59,60.6,60.49,60.51,27800.0,44.8106,44.818,44.7367,44.7515,27800.0
2012-06-04 10:10:00,60.5,60.61,60.49,60.57,18100.0,44.7441,44.8254,44.7367,44.7958,18100.0
2012-06-04 10:15:00,60.6,60.62,60.51,60.54,44300.0,44.818,44.8328,44.7515,44.7737,44300.0
2012-06-04 10:20:00,60.55,60.55,60.34,60.37,54300.0,44.7811,44.7811,44.6257,44.6479,54300.0
2012-06-04 10:25:00,60.38,60.46,60.37,60.46,83800.0,44.6553,44.7145,44.6479,44.7145,83800.0
2012-06-04 10:30:00,60.47,60.51,60.36,60.38,54600.0,44.7219,44.7515,44.6405,44.6553,54600.0
2012-06-04 10:35:00,60.39,60.41,60.35,60.41,31100.0,44.6627,44.6775,44.6331,44.6775,31100.0
2012-06-04 10:40:00,60.43,60.56,60.42,60.49,20100.0,44.6923,44.7885,44.6849,44.7367,20100.0
2012-06-04 10:45:00,60.47,60.56,60.47,60.56,14800.0,44.7219,44.7885,44.7219,44.7885,14800.0
2012-06-04 10:50:00,60.57,60.63,60.57,60.59,7300.0,44.7958,44.8402,44.7958,44.8106,7300.0
2012-06-04 10:55:00,60.57,60.72,60.57,60.64,16600.0,44.7958,44.9068,44.7958,44.8476,16600.0
2012-06-04 11:00:00,60.65,60.7,60.63,60.66,10800.0,44.855,44.892,44.8402,44.8624,10800.0
2012-06-04 11:05:00,60.66,60.67,60.6,60.61,21000.0,44.8624,44.8698,44.818,44.8254,21000.0
2012-06-04 11:10:00,60.62,60.62,60.49,60.53,22900.0,44.8328,44.8328,44.7367,44.7663,22900.0
2012-06-04 11:15:00,60.52,60.52,60.44,60.44,11200.0,44.7589,44.7589,44.6997,44.6997,11200.0
2012-06-04 11:20:00,60.43,60.52,60.42,60.51,16300.0,44.6923,44.7589,44.6849,44.7515,16300.0
2012-06-04 11:25:00,60.51,60.54,60.49,60.51,15000.0,44.7515,44.7737,44.7367,44.7515,15000.0
2012-06-04 11:30:00,60.49,60.5,60.45,60.45,13100.0,44.7367,44.7441,44.7071,44.7071,13100.0
2012-06-04 11:35:00,60.45,60.45,60.36,60.37,14600.0,44.7071,44.7071,44.6405,44.6479,14600.0
2012-06-04 11:40:00,60.38,60.43,60.37,60.4,10200.0,44.6553,44.6923,44.6479,44.6701,10200.0
2012-06-04 11:45:00,60.41,60.48,60.4,60.47,17900.0,44.6775,44.7293,44.6701,44.7219,17900.0
2012-06-04 11:50:00,60.46,60.46,60.43,60.44,26000.0,44.7145,44.7145,44.6923,44.6997,26000.0
2012-06-04 11:55:00,60.45,60.5,60.43,60.48,19800.0,44.7071,44.7441,44.6923,44.7293,19800.0
2012-06-04 12:00:00,60.46,60.52,60.46,60.5,10600.0,44.7145,44.7589,44.7145,44.7441,10600.0
2012-06-04 12:05:00,60.48,60.53,60.48,60.51,9800.0,44.7293,44.7663,44.7293,44.7515,9800.0
2012-06-04 12:10:00,60.5,60.5,60.43,60.44,133000.0,44.7441,44.7441,44.6923,44.6997,133000.0
2012-06-04 12:15:00,60.44,60.45,60.35,60.39,13500.0,44.6997,44.7071,44.6331,44.6627,13500.0
2012-06-04 12:20:00,60.39,60.42,60.32,60.32,24100.0,44.6627,44.6849,44.611,44.611,24100.0
2012-06-04 12:25:00,60.34,60.36,60.3,60.3,18900.0,44.6257,44.6405,44.5962,44.5962,18900.0
2012-06-04 12:30:00,60.29,60.33,60.26,60.32,18800.0,44.5888,44.6184,44.5666,44.611,18800.0
2012-06-04 12:35:00,60.31,60.36,60.3,60.36,19900.0,44.6036,44.6405,44.5962,44.6405,19900.0
2012-06-04 12:40:00,60.35,60.37,60.35,60.36,16400.0,44.6331,44.6479,44.6331,44.6405,16400.0
2012-06-04 12:45:00,60.36,60.39,60.35,60.36,10000.0,44.6405,44.6627,44.6331,44.6405,10000.0
2012-06-04 12:50:00,60.36,60.36,60.33,60.35,17700.0,44.6405,44.6405,44.6184,44.6331,17700.0
2012-06-04 12:55:00,60.36,60.36,60.35,60.36,16300.0,44.6405,44.6405,44.6331,44.6405,16300.0
2012-06-04 13:00:00,60.35,60.39,60.35,60.36,18800.0,44.6331,44.6627,44.6331,44.6405,18800.0
2012-06-04 13:05:00,60.37,60.37,60.28,60.31,10500.0,44.6479,44.6479,44.5814,44.6036,10500.0
2012-06-04 13:10:00,60.29,60.36,60.28,60.35,53200.0,44.5888,44.6405,44.5814,44.6331,53200.0
2012-06-04 13:15:00,60.34,60.39,60.31,60.34,15700.0,44.6257,44.6627,44.6036,44.6257,15700.0
2012-06-04 13:20:00,60.33,60.33,60.29,60.29,7400.0,44.6184,44.6184,44.5888,44.5888,7400.0
2012-06-04 13:25:00,60.29,60.32,60.29,60.32,7200.0,44.5888,44.611,44.5888,44.611,7200.0
2012-06-04 13:30:00,60.32,60.36,60.31,60.35,14200.0,44.611,44.6405,44.6036,44.6331,14200.0
2012-06-04 13:35:00,60.35,60.4,60.35,60.37,44400.0,44.6331,44.6701,44.6331,44.6479,44400.0
2012-06-04 13:40:00,60.38,60.39,60.36,60.36,9500.0,44.6553,44.6627,44.6405,44.6405,9500.0
2012-06-04 13:45:00,60.37,60.37,60.28,60.35,12800.0,44.6479,44.6479,44.5814,44.6331,12800.0
2012-06-04 13:50:00,60.34,60.37,60.28,60.28,23000.0,44.6257,44.6479,44.5814,44.5814,23000.0
2012-06-04 13:55:00,60.28,60.29,60.21,60.29,21500.0,44.5814,44.5888,44.5296,44.5888,21500.0
2012-06-04 14:00:00,60.29,60.32,60.24,60.31,18500.0,44.5888,44.611,44.5518,44.6036,18500.0
2012-06-04 14:05:00,60.31,60.32,60.27,60.29,22400.0,44.6036,44.611,44.574,44.5888,22400.0
2012-06-04 14:10:00,60.3,60.34,60.29,60.3,14700.0,44.5962,44.6257,44.5888,44.5962,14700.0
2012-06-04 14:15:00,60.31,60.41,60.3,60.39,34300.0,44.6036,44.6775,44.5962,44.6627,34300.0
2012-06-04 14:20:00,60.41,60.42,60.36,60.37,32500.0,44.6775,44.6849,44.6405,44.6479,32500.0
2012-06-04 14:25:00,60.37,60.42,60.36,60.42,68800.0,44.6479,44.6849,44.6405,44.6849,68800.0
2012-06-04 14:30:00,60.42,60.48,60.38,60.46,21800.0,44.6849,44.7293,44.6553,44.7145,21800.0
2012-06-04 14:35:00,60.46,60.6,60.46,60.55,26400.0,44.7145,44.818,44.7145,44.7811,26400.0
2012-06-04 14:40:00,60.55,60.57,60.5,60.55,18500.0,44.7811,44.7958,44.7441,44.7811,18500.0
2012-06-04 14:45:00,60.53,60.56,60.46,60.46,10700.0,44.7663,44.7885,44.7145,44.7145,10700.0
2012-06-04 14:50:00,60.46,60.47,60.42,60.44,24600.0,44.7145,44.7219,44.6849,44.6997,24600.0
2012-06-04 14:55:00,60.44,60.47,60.4,60.41,61700.0,44.6997,44.7219,44.6701,44.6775,61700.0
2012-06-04 15:00:00,60.4,60.46,60.39,60.43,24300.0,44.6701,44.7145,44.6627,44.6923,24300.0
2012-06-04 15:05:00,60.45,60.48,60.41,60.42,45600.0,44.7071,44.7293,44.6775,44.6849,45600.0
2012-06-04 15:10:00,60.41,60.41,60.33,60.35,37500.0,44.6775,44.6775,44.6184,44.6331,37500.0
2012-06-04 15:15:00,60.34,60.43,60.31,60.41,26100.0,44.6257,44.6923,44.6036,44.6775,26100.0
2012-06-04 15:20:00,60.41,60.42,60.35,60.38,23300.0,44.6775,44.6849,44.6331,44.6553,23300.0
2012-06-04 15:25:00,60.38,60.38,60.32,60.34,65900.0,44.6553,44.6553,44.611,44.6257,65900.0
2012-06-04 15:30:00,60.34,60.34,60.25,60.26,59900.0,44.6257,44.6257,44.5592,44.5666,59900.0
2012-06-04 15:35:00,60.25,60.3,60.21,60.28,86900.0,44.5592,44.5962,44.5296,44.5814,86900.0
2012-06-04 15:40:00,60.28,60.34,60.24,60.33,84600.0,44.5814,44.6257,44.5518,44.6184,84600.0
2012-06-04 15:45:00,60.34,60.42,60.31,60.42,92200.0,44.6257,44.6849,44.6036,44.6849,92200.0
2012-06-04 15:50:00,60.41,60.48,60.38,60.41,60800.0,44.6775,44.7293,44.6553,44.6775,60800.0
2012-06-04 15:55:00,60.42,60.47,60.38,60.38,151000.0,44.6849,44.7219,44.6553,44.6553,151000.0
2012-06-05 09:30:00,60.23,60.57,60.08,60.51,131100.0,44.5444,44.7958,44.4335,44.7515,131100.0
2012-06-05 09:35:00,60.54,60.7,60.46,60.46,30000.0,44.7737,44.892,44.7145,44.7145,30000.0
2012-06-05 09:40:00,60.45,60.58,60.37,60.43,48000.0,44.7071,44.8032,44.6479,44.6923,48000.0
2012-06-05 09:45:00,60.41,60.67,60.4,60.65,38900.0,44.6775,44.8698,44.6701,44.855,38900.0
2012-06-05 09:50:00,60.65,60.65,60.54,60.55,67900.0,44.855,44.855,44.7737,44.7811,67900.0
2012-06-05 09:55:00,60.56,60.74,60.56,60.74,30700.0,44.7885,44.9216,44.7885,44.9216,30700.0
2012-06-05 10:00:00,60.73,60.83,60.67,60.67,92300.0,44.9142,44.9881,44.8698,44.8698,92300.0
2012-06-05 10:05:00,60.67,60.84,60.67,60.71,33600.0,44.8698,44.9955,44.8698,44.8994,33600.0
2012-06-05 10:10:00,60.73,60.73,60.63,60.66,100600.0,44.9142,44.9142,44.8402,44.8624,100600.0
2012-06-05 10:15:00,60.66,60.69,60.59,60.64,35600.0,44.8624,44.8846,44.8106,44.8476,35600.0
2012-06-05 10:20:00,60.64,60.78,60.64,60.74,31400.0,44.8476,44.9512,44.8476,44.9216,31400.0
2012-06-05 10:25:00,60.74,60.76,60.66,60.66,61900.0,44.9216,44.9364,44.8624,44.8624,61900.0
2012-06-05 10:30:00,60.67,60.69,60.63,60.65,19900.0,44.8698,44.8846,44.8402,44.855,19900.0
2012-06-05 10:35:00,60.65,60.71,60.64,60.66,26500.0,44.855,44.8994,44.8476,44.8624,26500.0
2012-06-05 10:40:00,60.66,60.66,60.63,60.64,23400.0,44.8624,44.8624,44.8402,44.8476,23400.0
2012-06-05 10:45:00,60.64,60.66,60.58,60.61,66200.0,44.8476,44.8624,44.8032,44.8254,66200.0
2012-06-05 10:50:00,60.61,60.63,60.56,60.6,17300.0,44.8254,44.8402,44.7885,44.818,17300.0
2012-06-05 10:55:00,60.61,60.63,60.52,60.55,28200.0,44.8254,44.8402,44.7589,44.7811,28200.0
2012-06-05 11:00:00,60.56,60.58,60.54,60.55,26800.0,44.7885,44.8032,44.7737,44.7811,26800.0
2012-06-05 11:05:00,60.54,60.61,60.54,60.57,20700.0,44.7737,44.8254,44.7737,44.7958,20700.0
2012-06-05 11:10:00,60.57,60.63,60.57,60.6,77700.0,44.7958,44.8402,44.7958,44.818,77700.0
2012-06-05 11:15:00,60.61,60.61,60.56,60.6,38900.0,44.8254,44.8254,44.7885,44.818,38900.0
2012-06-05 11:20:00,60.59,60.63,60.59,60.61,12700.0,44.8106,44.8402,44.8106,44.8254,12700.0
2012-06-05 11:25:00,60.6,60.64,60.57,60.58,8600.0,44.818,44.8476,44.7958,44.8032,8600.0
2012-06-05 11:30:00,60.59,60.63,60.57,60.62,16300.0,44.8106,44.8402,44.7958,44.8328,16300.0
2012-06-05 11:35:00,60.63,60.66,60.53,60.53,29300.0,44.8402,44.8624,44.7663,44.7663,29300.0
2012-06-05 11:40:00,60.55,60.56,60.5,60.5,11300.0,44.7811,44.7885,44.7441,44.7441,11300.0
2012-06-05 11:45:00,60.5,60.53,60.47,60.47,9000.0,44.7441,44.7663,44.7219,44.7219,9000.0
2012-06-05 11:50:00,60.48,60.51,60.43,60.5,40500.0,44.7293,44.7515,44.6923,44.7441,40500.0
2012-06-05 11:55:00,60.5,60.57,60.5,60.54,17600.0,44.7441,44.7958,44.7441,44.7737,17600.0
2012-06-05 12:00:00,60.54,60.64,60.54,60.62,17100.0,44.7737,44.8476,44.7737,44.8328,17100.0
2012-06-05 12:05:00,60.62,60.74,60.61,60.67,47200.0,44.8328,44.9216,44.8254,44.8698,47200.0
2012-06-05 12:10:00,60.65,60.66,60.55,60.56,15400.0,44.855,44.8624,44.7811,44.7885,15400.0
2012-06-05 12:15:00,60.56,60.57,60.51,60.57,11000.0,44.7885,44.7958,44.7515,44.7958,11000.0
2012-06-05 12:20:00,60.56,60.6,60.53,60.53,15100.0,44.7885,44.818,44.7663,44.7663,15100.0
2012-06-05 12:25:00,60.55,60.55,60.49,60.52,14100.0,44.7811,44.7811,44.7367,44.7589,14100.0
2012-06-05 12:30:00,60.54,60.75,60.54,60.74,37300.0,44.7737,44.929,44.7737,44.9216,37300.0
2012-06-05 12:35:00,60.73,60.74,60.65,60.66,9100.0,44.9142,44.9216,44.855,44.8624,9100.0
2012-06-05 12:40:00,60.65,60.68,60.58,60.66,38600.0,44.855,44.8772,44.8032,44.8624,38600.0
2012-06-05 12:45:00,60.66,60.67,60.56,60.57,15000.0,44.8624,44.8698,44.7885,44.7958,15000.0
2012-06-05 12:50:00,60.58,60.62,60.56,60.58,16500.0,44.8032,44.8328,44.7885,44.8032,16500.0
2012-06-05 12:55:00,60.57,60.59,60.56,60.57,7900.0,44.7958,44.8106,44.7885,44.7958,7900.0
2012-06-05 13:00:00,60.57,60.62,60.56,60.62,15100.0,44.7958,44.8328,44.7885,44.8328,15100.0
2012-06-05 13:05:00,60.62,60.66,60.6,60.62,10900.0,44.8328,44.8624,44.818,44.8328,10900.0
2012-06-05 13:10:00,60.62,60.62,60.6,60.61,4900.0,44.8328,44.8328,44.818,44.8254,4900.0
2012-06-05 13:15:00,60.6,60.62,60.56,60.61,39000.0,44.818,44.8328,44.7885,44.8254,39000.0
2012-06-05 13:20:00,60.6,60.67,60.6,60.66,12600.0,44.818,44.8698,44.818,44.8624,12600.0
2012-06-05 13:25:00,60.66,60.68,60.64,60.66,7000.0,44.8624,44.8772,44.8476,44.8624,7000.0
2012-06-05 13:30:00,60.64,60.72,60.64,60.68,18400.0,44.8476,44.9068,44.8476,44.8772,18400.0
2012-06-05 13:35:00,60.69,60.73,60.66,60.72,21400.0,44.8846,44.9142,44.8624,44.9068,21400.0
2012-06-05 13:40:00,60.71,60.77,60.69,60.75,15100.0,44.8994,44.9438,44.8846,44.929,15100.0
2012-06-05 13:45:00,60.76,60.78,60.73,60.75,29100.0,44.9364,44.9512,44.9142,44.929,29100.0
2012-06-05 13:50:00,60.75,60.79,60.7,60.73,18500.0,44.929,44.9586,44.892,44.9142,18500.0
2012-06-05 13:55:00,60.73,60.75,60.71,60.73,10700.0,44.9142,44.929,44.8994,44.9142,10700.0
2012-06-05 14:00:00,60.73,60.75,60.69,60.7,22100.0,44.9142,44.929,44.8846,44.892,22100.0
2012-06-05 14:05:00,60.71,60.74,60.68,60.7,17500.0,44.8994,44.9216,44.8772,44.892,17500.0
2012-06-05 14:10:00,60.7,60.7,60.67,60.7,14900.0,44.892,44.892,44.8698,44.892,14900.0
2012-06-05 14:15:00,60.7,60.76,60.68,60.76,41500.0,44.892,44.9364,44.8772,44.9364,41500.0
2012-06-05 14:20:00,60.76,60.76,60.71,60.75,8800.0,44.9364,44.9364,44.8994,44.929,8800.0
2012-06-05 14:25:00,60.74,60.76,60.7,60.76,14600.0,44.9216,44.9364,44.892,44.9364,14600.0
2012-06-05 14:30:00,60.75,60.77,60.71,60.77,19500.0,44.929,44.9438,44.8994,44.9438,19500.0
2012-06-05 14:35:00,60.78,60.79,60.71,60.72,17900.0,44.9512,44.9586,44.8994,44.9068,17900.0
2012-06-05 14:40:00,60.71,60.77,60.71,60.74,22200.0,44.8994,44.9438,44.8994,44.9216,22200.0
2012-06-05 14:45:00,60.73,60.76,60.71,60.76,22200.0,44.9142,44.9364,44.8994,44.9364,22200.0
2012-06-05 14:50:00,60.76,60.79,60.74,60.79,7800.0,44.9364,44.9586,44.9216,44.9586,7800.0
2012-06-05 14:55:00,60.79,60.8,60.75,60.77,14000.0,44.9586,44.9659,44.929,44.9438,14000.0
2012-06-05 15:00:00,60.77,60.86,60.77,60.79,32600.0,44.9438,45.0103,44.9438,44.9586,32600.0
2012-06-05 15:05:00,60.77,60.79,60.73,60.74,26900.0,44.9438,44.9586,44.9142,44.9216,26900.0
2012-06-05 15:10:00,60.73,60.77,60.73,60.76,33000.0,44.9142,44.9438,44.9142,44.9364,33000.0
2012-06-05 15:15:00,60.75,60.82,60.73,60.82,41000.0,44.929,44.9807,44.9142,44.9807,41000.0
2012-06-05 15:20:00,60.83,60.85,60.8,60.85,38200.0,44.9881,45.0029,44.9659,45.0029,38200.0
2012-06-05 15:25:00,60.85,60.85,60.79,60.84,33700.0,45.0029,45.0029,44.9586,44.9955,33700.0
2012-06-05 15:30:00,60.83,60.85,60.81,60.84,24300.0,44.9881,45.0029,44.9733,44.9955,24300.0
2012-06-05 15:35:00,60.84,60.88,60.84,60.84,56300.0,44.9955,45.0251,44.9955,44.9955,56300.0
2012-06-05 15:40:00,60.84,60.86,60.76,60.76,54700.0,44.9955,45.0103,44.9364,44.9364,54700.0
2012-06-05 15:45:00,60.76,60.77,60.72,60.75,60400.0,44.9364,44.9438,44.9068,44.929,60400.0
2012-06-05 15:50:00,60.75,60.81,60.74,60.78,67200.0,44.929,44.9733,44.9216,44.9512,67200.0
2012-06-05 15:55:00,60.77,60.82,60.72,60.79,182500.0,44.9438,44.9807,44.9068,44.9586,182500.0
2012-06-06 09:30:00,61.04,61.04,60.62,60.7,119700.0,45.4803,45.4803,45.1674,45.227,119700.0
2012-06-06 09:35:00,60.7,60.75,60.61,60.71,31400.0,45.227,45.2643,45.1599,45.2345,31400.0
2012-06-06 09:40:00,60.7,60.85,60.7,60.84,15400.0,45.227,45.3388,45.227,45.3313,15400.0
2012-06-06 09:45:00,60.85,60.9,60.77,60.87,26800.0,45.3388,45.376,45.2792,45.3537,26800.0
2012-06-06 09:50:00,60.88,60.93,60.82,60.9,30900.0,45.3611,45.3984,45.3164,45.376,30900.0
2012-06-06 09:55:00,60.9,60.99,60.9,60.9,65300.0,45.376,45.4431,45.376,45.376,65300.0
2012-06-06 10:00:00,60.9,61.1,60.89,61.03,83500.0,45.376,45.525,45.3686,45.4729,83500.0
2012-06-06 10:05:00,61.02,61.09,60.96,61.0,36800.0,45.4654,45.5176,45.4207,45.4505,36800.0
2012-06-06 10:10:00,61.01,61.07,60.94,61.04,66700.0,45.458,45.5027,45.4058,45.4803,66700.0
2012-06-06 10:15:00,61.04,61.07,60.89,60.95,16600.0,45.4803,45.5027,45.3686,45.4133,16600.0
2012-06-06 10:20:00,60.94,61.0,60.93,61.0,14300.0,45.4058,45.4505,45.3984,45.4505,14300.0
2012-06-06 10:25:00,61.01,61.08,60.97,60.97,21300.0,45.458,45.5101,45.4282,45.4282,21300.0
2012-06-06 10:30:00,60.96,61.02,60.95,61.02,14400.0,45.4207,45.4654,45.4133,45.4654,14400.0
2012-06-06 10:35:00,61.0,61.05,60.97,61.02,25700.0,45.4505,45.4878,45.4282,45.4654,25700.0
2012-06-06 10:40:00,61.02,61.11,61.02,61.08,164400.0,45.4654,45.5325,45.4654,45.5101,164400.0
2012-06-06 10:45:00,61.08,61.17,61.08,61.17,69600.0,45.5101,45.5772,45.5101,45.5772,69600.0
2012-06-06 10:50:00,61.17,61.2,61.11,61.12,16600.0,45.5772,45.5996,45.5325,45.5399,16600.0
2012-06-06 10:55:00,61.12,61.12,61.06,61.09,23200.0,45.5399,45.5399,45.4952,45.5176,23200.0
2012-06-06 11:00:00,61.1,61.14,61.07,61.08,69700.0,45.525,45.5548,45.5027,45.5101,69700.0
2012-06-06 11:05:00,61.09,61.12,61.07,61.1,13600.0,45.5176,45.5399,45.5027,45.525,13600.0
2012-06-06 11:10:00,61.12,61.21,61.12,61.19,12100.0,45.5399,45.607,45.5399,45.5921,12100.0
2012-06-06 11:15:00,61.21,61.22,61.17,61.19,13000.0,45.607,45.6145,45.5772,45.5921,13000.0
2012-06-06 11:20:00,61.19,61.25,61.18,61.21,17100.0,45.5921,45.6368,45.5847,45.607,17100.0
2012-06-06 11:25:00,61.22,61.24,61.19,61.2,17200.0,45.6145,45.6294,45.5921,45.5996,17200.0
2012-06-06 11:30:00,61.2,61.21,61.12,61.14,18100.0,45.5996,45.607,45.5399,45.5548,18100.0
2012-06-06 11:35:00,61.14,61.16,61.12,61.15,9000.0,45.5548,45.5697,45.5399,45.5623,9000.0
2012-06-06 11:40:00,61.15,61.16,61.12,61.13,9000.0,45.5623,45.5697,45.5399,45.5474,9000.0
2012-06-06 11:45:00,61.13,61.23,61.13,61.21,17700.0,45.5474,45.6219,45.5474,45.607,17700.0
2012-06-06 11:50:00,61.22,61.29,61.2,61.2,20700.0,45.6145,45.6666,45.5996,45.5996,20700.0
2012-06-06 11:55:00,61.2,61.21,61.13,61.15,12900.0,45.5996,45.607,45.5474,45.5623,12900.0
2012-06-06 12:00:00,61.16,61.25,61.16,61.22,9900.0,45.5697,45.6368,45.5697,45.6145,9900.0
2012-06-06 12:05:00,61.23,61.28,61.23,61.28,13200.0,45.6219,45.6592,45.6219,45.6592,13200.0
2012-06-06 12:10:00,61.27,61.31,61.27,61.28,8600.0,45.6517,45.6815,45.6517,45.6592,8600.0
2012-06-06 12:15:00,61.28,61.29,61.26,61.27,6700.0,45.6592,45.6666,45.6443,45.6517,6700.0
2012-06-06 12:20:00,61.26,61.29,61.21,61.21,12300.0,45.6443,45.6666,45.607,45.607,12300.0
2012-06-06 12:25:00,61.21,61.23,61.18,61.18,11200.0,45.607,45.6219,45.5847,45.5847,11200.0
2012-06-06 12:30:00,61.19,61.24,61.18,61.22,19800.0,45.5921,45.6294,45.5847,45.6145,19800.0
2012-06-06 12:35:00,61.24,61.27,61.22,61.26,10000.0,45.6294,45.6517,45.6145,45.6443,10000.0
2012-06-06 12:40:00,61.25,61.29,61.24,61.27,13600.0,45.6368,45.6666,45.6294,45.6517,13600.0
2012-06-06 12:45:00,61.27,61.27,61.25,61.25,4900.0,45.6517,45.6517,45.6368,45.6368,4900.0
2012-06-06 12:50:00,61.24,61.24,61.22,61.22,5400.0,45.6294,45.6294,45.6145,45.6145,5400.0
2012-06-06 12:55:00,61.22,61.23,61.2,61.21,14600.0,45.6145,45.6219,45.5996,45.607,14600.0
2012-06-06 13:00:00,61.21,61.22,61.19,61.2,16200.0,45.607,45.6145,45.5921,45.5996,16200.0
2012-06-06 13:05:00,61.2,61.24,61.19,61.21,17400.0,45.5996,45.6294,45.5921,45.607,17400.0
2012-06-06 13:10:00,61.21,61.24,61.19,61.23,22900.0,45.607,45.6294,45.5921,45.6219,22900.0
2012-06-06 13:15:00,61.22,61.24,61.19,61.21,20500.0,45.6145,45.6294,45.5921,45.607,20500.0
2012-06-06 13:20:00,61.2,61.29,61.17,61.23,48300.0,45.5996,45.6666,45.5772,45.6219,48300.0
2012-06-06 13:25:00,61.21,61.26,61.21,61.26,27100.0,45.607,45.6443,45.607,45.6443,27100.0
2012-06-06 13:30:00,61.26,61.27,61.23,61.25,21100.0,45.6443,45.6517,45.6219,45.6368,21100.0
2012-06-06 13:35:00,61.25,61.26,61.24,61.25,12800.0,45.6368,45.6443,45.6294,45.6368,12800.0
2012-06-06 13:40:00,61.24,61.25,61.2,61.21,68300.0,45.6294,45.6368,45.5996,45.607,68300.0
2012-06-06 13:45:00,61.21,61.26,61.2,61.24,15400.0,45.607,45.6443,45.5996,45.6294,15400.0
2012-06-06 13:50:00,61.24,61.26,61.24,61.25,13400.0,45.6294,45.6443,45.6294,45.6368,13400.0
2012-06-06 13:55:00,61.24,61.29,61.24,61.29,11700.0,45.6294,45.6666,45.6294,45.6666,11700.0
2012-06-06 14:00:00,61.29,61.37,61.29,61.31,15200.0,45.6666,45.7262,45.6666,45.6815,15200.0
2012-06-06 14:05:00,61.32,61.34,61.27,61.27,19100.0,45.689,45.7039,45.6517,45.6517,19100.0
2012-06-06 14:10:00,61.28,61.29,61.26,61.28,20600.0,45.6592,45.6666,45.6443,45.6592,20600.0
2012-06-06 14:15:00,61.28,61.33,61.27,61.33,16000.0,45.6592,45.6964,45.6517,45.6964,16000.0
2012-06-06 14:20:00,61.33,61.34,61.3,61.32,13400.0,45.6964,45.7039,45.6741,45.689,13400.0
2012-06-06 14:25:00,61.32,61.4,61.31,61.39,10500.0,45.689,45.7486,45.6815,45.7411,10500.0
2012-06-06 14:30:00,61.39,61.46,61.37,61.44,23400.0,45.7411,45.7933,45.7262,45.7784,23400.0
2012-06-06 14:35:00,61.43,61.47,61.37,61.37,15300.0,45.7709,45.8007,45.7262,45.7262,15300.0
2012-06-06 14:40:00,61.37,61.4,61.34,61.4,16500.0,45.7262,45.7486,45.7039,45.7486,16500.0
2012-06-06 14:45:00,61.4,61.42,61.4,61.42,10500.0,45.7486,45.7635,45.7486,45.7635,10500.0
2012-06-06 14:50:00,61.41,61.43,61.39,61.42,14200.0,45.756,45.7709,45.7411,45.7635,14200.0
2012-06-06 14:55:00,61.42,61.49,61.41,61.46,21700.0,45.7635,45.8156,45.756,45.7933,21700.0
2012-06-06 15:00:00,61.46,61.49,61.45,61.48,15400.0,45.7933,45.8156,45.7858,45.8082,15400.0
2012-06-06 15:05:00,61.48,61.51,61.45,61.5,16100.0,45.8082,45.8305,45.7858,45.8231,16100.0
2012-06-06 15:10:00,61.49,61.54,61.48,61.48,26000.0,45.8156,45.8529,45.8082,45.8082,26000.0
2012-06-06 15:15:00,61.47,61.49,61.42,61.42,23100.0,45.8007,45.8156,45.7635,45.7635,23100.0
2012-06-06 15:20:00,61.42,61.45,61.38,61.42,30400.0,45.7635,45.7858,45.7337,45.7635,30400.0
2012-06-06 15:25:00,61.42,61.44,61.37,61.4,33600.0,45.7635,45.7784,45.7262,45.7486,33600.0
2012-06-06 15:30:00,61.4,61.42,61.38,61.4,29100.0,45.7486,45.7635,45.7337,45.7486,29100.0
2012-06-06 15:35:00,61.4,61.44,61.36,61.39,40100.0,45.7486,45.7784,45.7188,45.7411,40100.0
2012-06-06 15:40:00,61.38,61.45,61.38,61.43,41900.0,45.7337,45.7858,45.7337,45.7709,41900.0
2012-06-06 15:45:00,61.42,61.55,61.41,61.42,52800.0,45.7635,45.8603,45.756,45.7635,52800.0
2012-06-06 15:50:00,61.42,61.53,61.4,61.52,59000.0,45.7635,45.8454,45.7486,45.838,59000.0
2012-06-06 15:55:00,61.53,61.61,61.47,61.61,225800.0,45.8454,45.905,45.8007,45.905,225800.0
2012-06-07 09:30:00,61.82,62.16,61.66,62.02,50400.0,46.0615,46.3148,45.9423,46.2105,50400.0
2012-06-07 09:35:00,62.06,62.2,62.03,62.19,43800.0,46.2403,46.3446,46.218,46.3372,43800.0
2012-06-07 09:40:00,62.19,62.28,62.17,62.26,27000.0,46.3372,46.4043,46.3223,46.3893,27000.0
2012-06-07 09:45:00,62.27,62.29,62.2,62.2,19000.0,46.3968,46.4117,46.3446,46.3446,19000.0
2012-06-07 09:50:00,62.22,62.32,62.21,62.32,27200.0,46.3595,46.4341,46.3521,46.4341,27200.0
2012-06-07 09:55:00,62.3,62.56,62.3,62.5,101700.0,46.4192,46.6129,46.4192,46.5682,101700.0
2012-06-07 10:00:00,62.5,62.56,62.25,62.29,54700.0,46.5682,46.6129,46.3819,46.4117,54700.0
2012-06-07 10:05:00,62.29,62.39,62.17,62.19,23800.0,46.4117,46.4862,46.3223,46.3372,23800.0
2012-06-07 10:10:00,62.21,62.34,62.14,62.34,21900.0,46.3521,46.449,46.2999,46.449,21900.0
2012-06-07 10:15:00,62.34,62.37,62.15,62.15,21200.0,46.449,46.4713,46.3074,46.3074,21200.0
2012-06-07 10:20:00,62.18,62.28,62.16,62.24,62600.0,46.3297,46.4043,46.3148,46.3744,62600.0
2012-06-07 10:25:00,62.24,62.39,62.23,62.29,21600.0,46.3744,46.4862,46.367,46.4117,21600.0
2012-06-07 10:30:00,62.29,62.35,62.24,62.25,23200.0,46.4117,46.4564,46.3744,46.3819,23200.0
2012-06-07 10:35:00,62.24,62.29,62.19,62.26,17800.0,46.3744,46.4117,46.3372,46.3893,17800.0
2012-06-07 10:40:00,62.25,62.31,62.24,62.25,73000.0,46.3819,46.4266,46.3744,46.3819,73000.0
2012-06-07 10:45:00,62.26,62.3,62.13,62.2,27100.0,46.3893,46.4192,46.2925,46.3446,27100.0
2012-06-07 10:50:00,62.2,62.2,62.13,62.16,65100.0,46.3446,46.3446,46.2925,46.3148,65100.0
2012-06-07 10:55:00,62.15,62.16,62.08,62.1,21000.0,46.3074,46.3148,46.2552,46.2701,21000.0
2012-06-07 11:00:00,62.1,62.13,62.06,62.12,19300.0,46.2701,46.2925,46.2403,46.285,19300.0
2012-06-07 11:05:00,62.13,62.16,62.04,62.08,18500.0,46.2925,46.3148,46.2254,46.2552,18500.0
2012-06-07 11:10:00,62.07,62.1,62.0,62.02,20500.0,46.2478,46.2701,46.1956,46.2105,20500.0
2012-06-07 11:15:00,62.01,62.08,61.99,62.02,20700.0,46.2031,46.2552,46.1882,46.2105,20700.0
2012-06-07 11:20:00,62.01,62.06,62.01,62.02,12100.0,46.2031,46.2403,46.2031,46.2105,12100.0
2012-06-07 11:25:00,62.02,62.02,61.95,61.95,21600.0,46.2105,46.2105,46.1584,46.1584,21600.0
2012-06-07 11:30:00,61.94,61.99,61.93,61.97,11500.0,46.1509,46.1882,46.1435,46.1733,11500.0
2012-06-07 11:35:00,61.97,62.04,61.97,62.03,13600.0,46.1733,46.2254,46.1733,46.218,13600.0
2012-06-07 11:40:00,62.05,62.11,62.05,62.11,23300.0,46.2329,46.2776,46.2329,46.2776,23300.0
2012-06-07 11:45:00,62.11,62.16,62.1,62.14,8300.0,46.2776,46.3148,46.2701,46.2999,8300.0
2012-06-07 11:50:00,62.15,62.18,62.09,62.1,11400.0,46.3074,46.3297,46.2627,46.2701,11400.0
2012-06-07 11:55:00,62.1,62.13,62.09,62.11,18500.0,46.2701,46.2925,46.2627,46.2776,18500.0
2012-06-07 12:00:00,62.11,62.15,62.08,62.15,27600.0,46.2776,46.3074,46.2552,46.3074,27600.0
2012-06-07 12:05:00,62.14,62.16,62.12,62.14,102900.0,46.2999,46.3148,46.285,46.2999,102900.0
2012-06-07 12:10:00,62.14,62.25,62.13,62.25,22000.0,46.2999,46.3819,46.2925,46.3819,22000.0
2012-06-07 12:15:00,62.26,62.3,62.17,62.19,17500.0,46.3893,46.4192,46.3223,46.3372,17500.0
2012-06-07 12:20:00,62.19,62.24,62.14,62.15,15800.0,46.3372,46.3744,46.2999,46.3074,15800.0
2012-06-07 12:25:00,62.15,62.19,62.14,62.18,8700.0,46.3074,46.3372,46.2999,46.3297,8700.0
2012-06-07 12:30:00,62.19,62.19,62.15,62.17,15500.0,46.3372,46.3372,46.3074,46.3223,15500.0
2012-06-07 12:35:00,62.18,62.19,62.17,62.19,9700.0,46.3297,46.3372,46.3223,46.3372,9700.0
2012-06-07 12:40:00,62.19,62.22,62.13,62.19,20900.0,46.3372,46.3595,46.2925,46.3372,20900.0
2012-06-07 12:45:00,62.19,62.22,62.18,62.2,12400.0,46.3372,46.3595,46.3297,46.3446,12400.0
2012-06-07 12:50:00,62.2,62.25,62.2,62.24,10100.0,46.3446,46.3819,46.3446,46.3744,10100.0
2012-06-07 12:55:00,62.24,62.24,62.17,62.17,14500.0,46.3744,46.3744,46.3223,46.3223,14500.0
2012-06-07 13:00:00,62.16,62.17,62.13,62.13,14900.0,46.3148,46.3223,46.2925,46.2925,14900.0
2012-06-07 13:05:00,62.13,62.14,62.12,62.14,21700.0,46.2925,46.2999,46.285,46.2999,21700.0
2012-06-07 13:10:00,62.14,62.18,62.13,62.16,12900.0,46.2999,46.3297,46.2925,46.3148,12900.0
2012-06-07 13:15:00,62.17,62.25,62.17,62.22,22900.0,46.3223,46.3819,46.3223,46.3595,22900.0
2012-06-07 13:20:00,62.22,62.24,62.19,62.23,20000.0,46.3595,46.3744,46.3372,46.367,20000.0
2012-06-07 13:25:00,62.24,62.24,62.17,62.19,18500.0,46.3744,46.3744,46.3223,46.3372,18500.0
2012-06-07 13:30:00,62.18,62.2,62.14,62.16,17500.0,46.3297,46.3446,46.2999,46.3148,17500.0
2012-06-07 13:35:00,62.14,62.14,62.1,62.1,16300.0,46.2999,46.2999,46.2701,46.2701,16300.0
2012-06-07 13:40:00,62.11,62.18,62.1,62.14,31200.0,46.2776,46.3297,46.2701,46.2999,31200.0
2012-06-07 13:45:00,62.15,62.17,62.14,62.16,17600.0,46.3074,46.3223,46.2999,46.3148,17600.0
2012-06-07 13:50:00,62.16,62.17,62.1,62.12,19500.0,46.3148,46.3223,46.2701,46.285,19500.0
2012-06-07 13:55:00,62.12,62.16,62.11,62.14,37600.0,46.285,46.3148,46.2776,46.2999,37600.0
2012-06-07 14:00:00,62.13,62.14,62.11,62.11,26400.0,46.2925,46.2999,46.2776,46.2776,26400.0
2012-06-07 14:05:00,62.11,62.11,62.04,62.06,34100.0,46.2776,46.2776,46.2254,46.2403,34100.0
2012-06-07 14:10:00,62.07,62.11,62.06,62.11,13600.0,46.2478,46.2776,46.2403,46.2776,13600.0
2012-06-07 14:15:00,62.11,62.17,62.11,62.13,15900.0,46.2776,46.3223,46.2776,46.2925,15900.0
2012-06-07 14:20:00,62.12,62.15,62.1,62.1,12300.0,46.285,46.3074,46.2701,46.2701,12300.0
2012-06-07 14:25:00,62.11,62.13,62.08,62.09,18200.0,46.2776,46.2925,46.2552,46.2627,18200.0
2012-06-07 14:30:00,62.08,62.09,62.03,62.04,40600.0,46.2552,46.2627,46.218,46.2254,40600.0
2012-06-07 14:35:00,62.05,62.06,62.02,62.06,12600.0,46.2329,46.2403,46.2105,46.2403,12600.0
2012-06-07 14:40:00,62.05,62.11,62.05,62.08,19400.0,46.2329,46.2776,46.2329,46.2552,19400.0
2012-06-07 14:45:00,62.07,62.08,62.07,62.07,12700.0,46.2478,46.2552,46.2478,46.2478,12700.0
2012-06-07 14:50:00,62.08,62.1,62.04,62.1,20100.0,46.2552,46.2701,46.2254,46.2701,20100.0
2012-06-07 14:55:00,62.1,62.11,62.08,62.09,24600.0,46.2701,46.2776,46.2552,46.2627,24600.0
2012-06-07 15:00:00,62.08,62.09,62.05,62.05,22700.0,46.2552,46.2627,46.2329,46.2329,22700.0
2012-06-07 15:05:00,62.05,62.1,62.03,62.08,42300.0,46.2329,46.2701,46.218,46.2552,42300.0
2012-06-07 15:10:00,62.08,62.13,62.08,62.12,24400.0,46.2552,46.2925,46.2552,46.285,24400.0
2012-06-07 15:15:00,62.12,62.12,61.98,62.0,46900.0,46.285,46.285,46.1807,46.1956,46900.0
2012-06-07 15:20:00,62.01,62.07,61.98,62.05,45200.0,46.2031,46.2478,46.1807,46.2329,45200.0
2012-06-07 15:25:00,62.06,62.06,61.95,61.98,37400.0,46.2403,46.2403,46.1584,46.1807,37400.0
2012-06-07 15:30:00,61.98,62.01,61.93,62.01,66100.0,46.1807,46.2031,46.1435,46.2031,66100.0
2012-06-07 15:35:00,62.01,62.02,61.92,61.92,55000.0,46.2031,46.2105,46.136,46.136,55000.0
2012-06-07 15:40:00,61.92,61.98,61.87,61.91,79400.0,46.136,46.1807,46.0988,46.1286,79400.0
2012-06-07 15:45:00,61.92,62.0,61.89,61.94,63300.0,46.136,46.1956,46.1137,46.1509,63300.0
2012-06-07 15:50:00,61.94,61.94,61.84,61.91,161400.0,46.1509,46.1509,46.0764,46.1286,161400.0
2012-06-07 15:55:00,61.9,61.95,61.87,61.91,286000.0,46.1211,46.1584,46.0988,46.1286,286000.0
2012-06-08 09:30:00,61.94,62.08,61.81,61.91,46600.0,46.1509,46.2552,46.0541,46.1286,46600.0
2012-06-08 09:35:00,61.88,61.98,61.85,61.91,30700.0,46.1062,46.1807,46.0839,46.1286,30700.0
2012-06-08 09:40:00,61.94,61.97,61.85,61.97,28000.0,46.1509,46.1733,46.0839,46.1733,28000.0
2012-06-08 09:45:00,61.95,61.96,61.85,61.92,14100.0,46.1584,46.1658,46.0839,46.136,14100.0
2012-06-08 09:50:00,61.9,61.99,61.83,61.96,26100.0,46.1211,46.1882,46.069,46.1658,26100.0
2012-06-08 09:55:00,61.95,61.95,61.78,61.87,38400.0,46.1584,46.1584,46.0317,46.0988,38400.0
2012-06-08 10:00:00,61.86,61.86,61.76,61.79,37300.0,46.0913,46.0913,46.0168,46.0392,37300.0
2012-06-08 10:05:00,61.8,61.87,61.73,61.79,37800.0,46.0466,46.0988,45.9945,46.0392,37800.0
2012-06-08 10:10:00,61.79,61.84,61.75,61.83,26700.0,46.0392,46.0764,46.0094,46.069,26700.0
2012-06-08 10:15:00,61.83,61.9,61.78,61.83,20800.0,46.069,46.1211,46.0317,46.069,20800.0
2012-06-08 10:20:00,61.83,61.87,61.79,61.82,31800.0,46.069,46.0988,46.0392,46.0615,31800.0
2012-06-08 10:25:00,61.82,61.86,61.78,61.86,28800.0,46.0615,46.0913,46.0317,46.0913,28800.0
2012-06-08 10:30:00,61.85,61.85,61.79,61.82,13900.0,46.0839,46.0839,46.0392,46.0615,13900.0
2012-06-08 10:35:00,61.82,61.87,61.82,61.83,13800.0,46.0615,46.0988,46.0615,46.069,13800.0
2012-06-08 10:40:00,61.84,61.85,61.81,61.85,9100.0,46.0764,46.0839,46.0541,46.0839,9100.0
2012-06-08 10:45:00,61.85,61.92,61.84,61.87,24700.0,46.0839,46.136,46.0764,46.0988,24700.0
2012-06-08 10:50:00,61.87,61.89,61.81,61.84,34600.0,46.0988,46.1137,46.0541,46.0764,34600.0
2012-06-08 10:55:00,61.83,61.88,61.82,61.87,49500.0,46.069,46.1062,46.0615,46.0988,49500.0
2012-06-08 11:00:00,61.88,61.9,61.84,61.87,23000.0,46.1062,46.1211,46.0764,46.0988,23000.0
2012-06-08 11:05:00,61.87,61.88,61.82,61.84,12000.0,46.0988,46.1062,46.0615,46.0764,12000.0
2012-06-08 11:10:00,61.83,61.84,61.81,61.83,7900.0,46.069,46.0764,46.0541,46.069,7900.0
2012-06-08 11:15:00,61.83,61.86,61.82,61.83,12600.0,46.069,46.0913,46.0615,46.069,12600.0
2012-06-08 11:20:00,61.83,61.86,61.81,61.84,14100.0,46.069,46.0913,46.0541,46.0764,14100.0
2012-06-08 11:25:00,61.83,61.85,61.79,61.8,13700.0,46.069,46.0839,46.0392,46.0466,13700.0
2012-06-08 11:30:00,61.8,61.89,61.8,61.85,11100.0,46.0466,46.1137,46.0466,46.0839,11100.0
2012-06-08 11:35:00,61.85,61.88,61.83,61.84,15400.0,46.0839,46.1062,46.069,46.0764,15400.0
2012-06-08 11:40:00,61.84,61.86,61.83,61.84,5800.0,46.0764,46.0913,46.069,46.0764,5800.0
2012-06-08 11:45:00,61.85,61.88,61.85,61.87,9100.0,46.0839,46.1062,46.0839,46.0988,9100.0
2012-06-08 11:50:00,61.86,61.88,61.83,61.83,15100.0,46.0913,46.1062,46.069,46.069,15100.0
2012-06-08 11:55:00,61.84,61.86,61.82,61.84,17900.0,46.0764,46.0913,46.0615,46.0764,17900.0
2012-06-08 12:00:00,61.84,61.88,61.82,61.84,16800.0,46.0764,46.1062,46.0615,46.0764,16800.0
2012-06-08 12:05:00,61.84,61.9,61.82,61.82,30400.0,46.0764,46.1211,46.0615,46.0615,30400.0
2012-06-08 12:10:00,61.81,61.87,61.81,61.87,16500.0,46.0541,46.0988,46.0541,46.0988,16500.0
2012-06-08 12:15:00,61.86,61.87,61.83,61.85,12200.0,46.0913,46.0988,46.069,46.0839,12200.0
2012-06-08 12:20:00,61.85,61.86,61.82,61.83,21200.0,46.0839,46.0913,46.0615,46.069,21200.0
2012-06-08 12:25:00,61.84,61.87,61.84,61.87,13100.0,46.0764,46.0988,46.0764,46.0988,13100.0
2012-06-08 12:30:00,61.87,61.98,61.87,61.97,17700.0,46.0988,46.1807,46.0988,46.1733,17700.0
2012-06-08 12:35:00,61.96,61.96,61.87,61.88,12300.0,46.1658,46.1658,46.0988,46.1062,12300.0
2012-06-08 12:40:00,61.89,61.98,61.88,61.97,7700.0,46.1137,46.1807,46.1062,46.1733,7700.0
2012-06-08 12:45:00,61.96,61.98,61.95,61.95,10700.0,46.1658,46.1807,46.1584,46.1584,10700.0
2012-06-08 12:50:00,61.95,61.96,61.89,61.92,12500.0,46.1584,46.1658,46.1137,46.136,12500.0
2012-06-08 12:55:00,61.92,61.93,61.89,61.92,9000.0,46.136,46.1435,46.1137,46.136,9000.0
2012-06-08 13:00:00,61.92,62.0,61.91,61.98,11900.0,46.136,46.1956,46.1286,46.1807,11900.0
2012-06-08 13:05:00,61.98,62.01,61.94,61.99,11500.0,46.1807,46.2031,46.1509,46.1882,11500.0
2012-06-08 13:10:00,62.0,62.02,61.98,61.98,7400.0,46.1956,46.2105,46.1807,46.1807,7400.0
2012-06-08 13:15:00,61.98,61.99,61.92,61.93,8300.0,46.1807,46.1882,46.136,46.1435,8300.0
2012-06-08 13:20:00,61.93,61.96,61.9,61.93,10600.0,46.1435,46.1658,46.1211,46.1435,10600.0
2012-06-08 13:25:00,61.93,61.93,61.88,61.92,12400.0,46.1435,46.1435,46.1062,46.136,12400.0
2012-06-08 13:30:00,61.92,61.94,61.89,61.93,12000.0,46.136,46.1509,46.1137,46.1435,12000.0
2012-06-08 13:35:00,61.92,62.0,61.92,61.96,9500.0,46.136,46.1956,46.136,46.1658,9500.0
2012-06-08 13:40:00,61.95,61.96,61.92,61.95,12100.0,46.1584,46.1658,46.136,46.1584,12100.0
2012-06-08 13:45:00,61.94,62.0,61.93,62.0,5300.0,46.1509,46.1956,46.1435,46.1956,5300.0
2012-06-08 13:50:00,62.0,62.02,61.99,62.02,12400.0,46.1956,46.2105,46.1882,46.2105,12400.0
2012-06-08 13:55:00,62.03,62.07,62.01,62.03,13800.0,46.218,46.2478,46.2031,46.218,13800.0
2012-06-08 14:00:00,62.03,62.03,61.98,61.98,6900.0,46.218,46.218,46.1807,46.1807,6900.0
2012-06-08 14:05:00,61.98,62.01,61.96,61.99,12600.0,46.1807,46.2031,46.1658,46.1882,12600.0
2012-06-08 14:10:00,61.98,61.98,61.94,61.95,8700.0,46.1807,46.1807,46.1509,46.1584,8700.0
2012-06-08 14:15:00,61.96,61.99,61.92,61.93,10700.0,46.1658,46.1882,46.136,46.1435,10700.0
2012-06-08 14:20:00,61.94,61.97,61.93,61.96,9000.0,46.1509,46.1733,46.1435,46.1658,9000.0
2012-06-08 14:25:00,61.96,61.97,61.94,61.96,9700.0,46.1658,46.1733,46.1509,46.1658,9700.0
2012-06-08 14:30:00,61.95,62.02,61.93,62.0,15900.0,46.1584,46.2105,46.1435,46.1956,15900.0
2012-06-08 14:35:00,62.0,62.06,61.99,62.05,17800.0,46.1956,46.2403,46.1882,46.2329,17800.0
2012-06-08 14:40:00,62.04,62.05,61.99,61.99,8100.0,46.2254,46.2329,46.1882,46.1882,8100.0
2012-06-08 14:45:00,61.99,62.0,61.93,61.95,18100.0,46.1882,46.1956,46.1435,46.1584,18100.0
2012-06-08 14:50:00,61.94,61.96,61.94,61.95,18900.0,46.1509,46.1658,46.1509,46.1584,18900.0
2012-06-08 14:55:00,61.95,61.98,61.94,61.94,16200.0,46.1584,46.1807,46.1509,46.1509,16200.0
2012-06-08 15:00:00,61.94,61.95,61.92,61.93,16500.0,46.1509,46.1584,46.136,46.1435,16500.0
2012-06-08 15:05:00,61.94,61.94,61.9,61.9,9200.0,46.1509,46.1509,46.1211,46.1211,9200.0
2012-06-08 15:10:00,61.89,61.99,61.89,61.97,18600.0,46.1137,46.1882,46.1137,46.1733,18600.0
2012-06-08 15:15:00,61.96,61.97,61.94,61.97,14700.0,46.1658,46.1733,46.1509,46.1733,14700.0
2012-06-08 15:20:00,61.96,61.96,61.9,61.9,19200.0,46.1658,46.1658,46.1211,46.1211,19200.0
2012-06-08 15:25:00,61.91,61.92,61.87,61.91,50600.0,46.1286,46.136,46.0988,46.1286,50600.0
2012-06-08 15:30:00,61.9,61.95,61.89,61.93,43700.0,46.1211,46.1584,46.1137,46.1435,43700.0
2012-06-08 15:35:00,61.92,61.96,61.92,61.96,20100.0,46.136,46.1658,46.136,46.1658,20100.0
2012-06-08 15:40:00,61.95,62.0,61.95,61.99,42900.0,46.1584,46.1956,46.1584,46.1882,42900.0
2012-06-08 15:45:00,61.99,62.17,61.99,62.13,80200.0,46.1882,46.3223,46.1882,46.2925,80200.0
2012-06-08 15:50:00,62.13,62.15,62.04,62.07,50700.0,46.2925,46.3074,46.2254,46.2478,50700.0
2012-06-08 15:55:00,62.07,62.14,62.03,62.14,159400.0,46.2478,46.2999,46.218,46.2999,159400.0
2012-06-11 09:30:00,62.92,62.92,62.23,62.26,54700.0,46.8811,46.8811,46.367,46.3893,54700.0
2012-06-11 09:35:00,62.25,62.34,62.08,62.12,140200.0,46.3819,46.449,46.2552,46.285,140200.0
2012-06-11 09:40:00,62.1,62.23,62.09,62.17,28300.0,46.2701,46.367,46.2627,46.3223,28300.0
2012-06-11 09:45:00,62.18,62.33,62.15,62.3,27900.0,46.3297,46.4415,46.3074,46.4192,27900.0
2012-06-11 09:50:00,62.3,62.36,62.25,62.32,25800.0,46.4192,46.4639,46.3819,46.4341,25800.0
2012-06-11 09:55:00,62.32,62.35,62.2,62.22,29400.0,46.4341,46.4564,46.3446,46.3595,29400.0
2012-06-11 10:00:00,62.22,62.38,62.18,62.32,24000.0,46.3595,46.4788,46.3297,46.4341,24000.0
2012-06-11 10:05:00,62.33,62.35,62.22,62.26,20500.0,46.4415,46.4564,46.3595,46.3893,20500.0
2012-06-11 10:10:00,62.26,62.31,62.18,62.29,28000.0,46.3893,46.4266,46.3297,46.4117,28000.0
2012-06-11 10:15:00,62.3,62.39,62.3,62.3,22900.0,46.4192,46.4862,46.4192,46.4192,22900.0
2012-06-11 10:20:00,62.29,62.38,62.22,62.26,29100.0,46.4117,46.4788,46.3595,46.3893,29100.0
2012-06-11 10:25:00,62.26,62.3,62.18,62.25,23800.0,46.3893,46.4192,46.3297,46.3819,23800.0
2012-06-11 10:30:00,62.24,62.3,62.23,62.29,23400.0,46.3744,46.4192,46.367,46.4117,23400.0
2012-06-11 10:35:00,62.29,62.3,62.24,62.25,14700.0,46.4117,46.4192,46.3744,46.3819,14700.0
2012-06-11 10:40:00,62.24,62.29,62.18,62.21,16200.0,46.3744,46.4117,46.3297,46.3521,16200.0
2012-06-11 10:45:00,62.2,62.23,62.16,62.16,14000.0,46.3446,46.367,46.3148,46.3148,14000.0
2012-06-11 10:50:00,62.17,62.18,62.05,62.15,35500.0,46.3223,46.3297,46.2329,46.3074,35500.0
2012-06-11 10:55:00,62.15,62.15,62.11,62.12,8500.0,46.3074,46.3074,46.2776,46.285,8500.0
2012-06-11 11:00:00,62.11,62.14,62.0,62.03,28700.0,46.2776,46.2999,46.1956,46.218,28700.0
2012-06-11 11:05:00,62.04,62.11,62.03,62.07,9800.0,46.2254,46.2776,46.218,46.2478,9800.0
2012-06-11 11:10:00,62.07,62.08,61.95,61.97,19200.0,46.2478,46.2552,46.1584,46.1733,19200.0
2012-06-11 11:15:00,61.96,61.98,61.9,61.92,11800.0,46.1658,46.1807,46.1211,46.136,11800.0
2012-06-11 11:20:00,61.92,61.95,61.89,61.92,29700.0,46.136,46.1584,46.1137,46.136,29700.0
2012-06-11 11:25:00,61.9,61.99,61.9,61.95,15000.0,46.1211,46.1882,46.1211,46.1584,15000.0
2012-06-11 11:30:00,61.95,62.0,61.93,61.98,20700.0,46.1584,46.1956,46.1435,46.1807,20700.0
2012-06-11 11:35:00,61.99,62.04,61.97,62.02,21400.0,46.1882,46.2254,46.1733,46.2105,21400.0
2012-06-11 11:40:00,62.04,62.06,62.0,62.02,23100.0,46.2254,46.2403,46.1956,46.2105,23100.0
2012-06-11 11:45:00,62.02,62.02,61.97,62.0,18700.0,46.2105,46.2105,46.1733,46.1956,18700.0
2012-06-11 11:50:00,62.0,62.01,61.95,61.98,28000.0,46.1956,46.2031,46.1584,46.1807,28000.0
2012-06-11 11:55:00,61.98,62.05,61.95,62.02,20000.0,46.1807,46.2329,46.1584,46.2105,20000.0
2012-06-11 12:00:00,62.02,62.03,61.98,62.01,14000.0,46.2105,46.218,46.1807,46.2031,14000.0
2012-06-11 12:05:00,62.01,62.08,61.96,62.0,20300.0,46.2031,46.2552,46.1658,46.1956,20300.0
2012-06-11 12:10:00,62.0,62.04,61.99,62.03,20600.0,46.1956,46.2254,46.1882,46.218,20600.0
2012-06-11 12:15:00,62.01,62.04,61.99,62.01,18800.0,46.2031,46.2254,46.1882,46.2031,18800.0
2012-06-11 12:20:00,62.02,62.04,61.98,62.0,13000.0,46.2105,46.2254,46.1807,46.1956,13000.0
2012-06-11 12:25:00,61.98,61.98,61.91,61.94,14500.0,46.1807,46.1807,46.1286,46.1509,14500.0
2012-06-11 12:30:00,61.94,61.96,61.89,61.9,10800.0,46.1509,46.1658,46.1137,46.1211,10800.0
2012-06-11 12:35:00,61.89,61.94,61.88,61.92,20600.0,46.1137,46.1509,46.1062,46.136,20600.0
2012-06-11 12:40:00,61.92,61.92,61.85,61.85,106900.0,46.136,46.136,46.0839,46.0839,106900.0
2012-06-11 12:45:00,61.85,61.86,61.84,61.85,48200.0,46.0839,46.0913,46.0764,46.0839,48200.0
2012-06-11 12:50:00,61.85,61.9,61.84,61.9,72700.0,46.0839,46.1211,46.0764,46.1211,72700.0
2012-06-11 12:55:00,61.9,61.9,61.86,61.87,11100.0,46.1211,46.1211,46.0913,46.0988,11100.0
2012-06-11 13:00:00,61.86,61.89,61.85,61.87,10600.0,46.0913,46.1137,46.0839,46.0988,10600.0
2012-06-11 13:05:00,61.87,61.89,61.86,61.87,8500.0,46.0988,46.1137,46.0913,46.0988,8500.0
2012-06-11 13:10:00,61.88,61.91,61.87,61.89,7400.0,46.1062,46.1286,46.0988,46.1137,7400.0
2012-06-11 13:15:00,61.89,61.93,61.87,61.9,20100.0,46.1137,46.1435,46.0988,46.1211,20100.0
2012-06-11 13:20:00,61.89,61.89,61.8,61.8,21500.0,46.1137,46.1137,46.0466,46.0466,21500.0
2012-06-11 13:25:00,61.79,61.83,61.78,61.82,33900.0,46.0392,46.069,46.0317,46.0615,33900.0
2012-06-11 13:30:00,61.81,61.83,61.77,61.8,54900.0,46.0541,46.069,46.0243,46.0466,54900.0
2012-06-11 13:35:00,61.8,61.87,61.79,61.81,17200.0,46.0466,46.0988,46.0392,46.0541,17200.0
2012-06-11 13:40:00,61.8,61.81,61.74,61.75,17100.0,46.0466,46.0541,46.0019,46.0094,17100.0
2012-06-11 13:45:00,61.75,61.76,61.71,61.75,12700.0,46.0094,46.0168,45.9795,46.0094,12700.0
2012-06-11 13:50:00,61.74,61.76,61.74,61.75,18000.0,46.0019,46.0168,46.0019,46.0094,18000.0
2012-06-11 13:55:00,61.76,61.81,61.74,61.81,19500.0,46.0168,46.0541,46.0019,46.0541,19500.0
2012-06-11 14:00:00,61.8,61.81,61.73,61.75,40000.0,46.0466,46.0541,45.9945,46.0094,40000.0
2012-06-11 14:05:00,61.75,61.81,61.74,61.8,29700.0,46.0094,46.0541,46.0019,46.0466,29700.0
2012-06-11 14:10:00,61.79,61.84,61.79,61.82,12600.0,46.0392,46.0764,46.0392,46.0615,12600.0
2012-06-11 14:15:00,61.83,61.85,61.76,61.76,16700.0,46.069,46.0839,46.0168,46.0168,16700.0
2012-06-11 14:20:00,61.76,61.78,61.74,61.76,30200.0,46.0168,46.0317,46.0019,46.0168,30200.0
2012-06-11 14:25:00,61.77,61.79,61.74,61.74,20800.0,46.0243,46.0392,46.0019,46.0019,20800.0
2012-06-11 14:30:00,61.74,61.8,61.73,61.77,17500.0,46.0019,46.0466,45.9945,46.0243,17500.0
2012-06-11 14:35:00,61.78,61.81,61.76,61.81,17500.0,46.0317,46.0541,46.0168,46.0541,17500.0
2012-06-11 14:40:00,61.8,61.83,61.79,61.79,28400.0,46.0466,46.069,46.0392,46.0392,28400.0
2012-06-11 14:45:00,61.8,61.8,61.76,61.77,20300.0,46.0466,46.0466,46.0168,46.0243,20300.0
2012-06-11 14:50:00,61.77,61.8,61.75,61.75,14300.0,46.0243,46.0466,46.0094,46.0094,14300.0
2012-06-11 14:55:00,61.75,61.87,61.75,61.81,40700.0,46.0094,46.0988,46.0094,46.0541,40700.0
2012-06-11 15:00:00,61.81,61.82,61.76,61.78,31100.0,46.0541,46.0615,46.0168,46.0317,31100.0
2012-06-11 15:05:00,61.78,61.81,61.74,61.74,22900.0,46.0317,46.0541,46.0019,46.0019,22900.0
2012-06-11 15:10:00,61.74,61.76,61.65,61.68,97500.0,46.0019,46.0168,45.9348,45.9572,97500.0
2012-06-11 15:15:00,61.68,61.72,61.65,61.68,78200.0,45.9572,45.987,45.9348,45.9572,78200.0
2012-06-11 15:20:00,61.67,61.69,61.64,61.69,21200.0,45.9497,45.9646,45.9274,45.9646,21200.0
2012-06-11 15:25:00,61.69,61.69,61.64,61.68,28500.0,45.9646,45.9646,45.9274,45.9572,28500.0
2012-06-11 15:30:00,61.69,61.76,61.67,61.67,65500.0,45.9646,46.0168,45.9497,45.9497,65500.0
2012-06-11 15:35:00,61.67,61.74,61.66,61.73,62000.0,45.9497,46.0019,45.9423,45.9945,62000.0
2012-06-11 15:40:00,61.73,61.79,61.72,61.77,52100.0,45.9945,46.0392,45.987,46.0243,52100.0
2012-06-11 15:45:00,61.76,61.77,61.67,61.68,116500.0,46.0168,46.0243,45.9497,45.9572,116500.0
2012-06-11 15:50:00,61.67,61.69,61.55,61.57,216200.0,45.9497,45.9646,45.8603,45.8752,216200.0
2012-06-11 15:55:00,61.56,61.58,61.49,61.57,368600.0,45.8678,45.8827,45.8156,45.8752,368600.0
2012-06-12 09:30:00,61.16,61.75,61.16,61.6,85000.0,45.5697,46.0094,45.5697,45.8976,85000.0
2012-06-12 09:35:00,61.61,61.63,61.36,61.41,50300.0,45.905,45.9199,45.7188,45.756,50300.0
2012-06-12 09:40:00,61.4,61.53,61.36,61.46,37300.0,45.7486,45.8454,45.7188,45.7933,37300.0
2012-06-12 09:45:00,61.46,61.61,61.45,61.54,31600.0,45.7933,45.905,45.7858,45.8529,31600.0
2012-06-12 09:50:00,61.55,61.61,61.51,61.57,26500.0,45.8603,45.905,45.8305,45.8752,26500.0
2012-06-12 09:55:00,61.58,61.6,61.48,61.49,20800.0,45.8827,45.8976,45.8082,45.8156,20800.0
2012-06-12 10:00:00,61.51,61.69,61.51,61.55,36000.0,45.8305,45.9646,45.8305,45.8603,36000.0
2012-06-12 10:05:00,61.55,61.6,61.52,61.59,38600.0,45.8603,45.8976,45.838,45.8901,38600.0
2012-06-12 10:10:00,61.59,61.65,61.49,61.55,31700.0,45.8901,45.9348,45.8156,45.8603,31700.0
2012-06-12 10:15:00,61.52,61.6,61.51,61.52,30900.0,45.838,45.8976,45.8305,45.838,30900.0
2012-06-12 10:20:00,61.53,61.54,61.44,61.48,27500.0,45.8454,45.8529,45.7784,45.8082,27500.0
2012-06-12 10:25:00,61.48,61.52,61.45,61.46,16500.0,45.8082,45.838,45.7858,45.7933,16500.0
2012-06-12 10:30:00,61.46,61.51,61.43,61.49,22900.0,45.7933,45.8305,45.7709,45.8156,22900.0
2012-06-12 10:35:00,61.5,61.51,61.43,61.45,32000.0,45.8231,45.8305,45.7709,45.7858,32000.0
2012-06-12 10:40:00,61.46,61.57,61.45,61.57,53600.0,45.7933,45.8752,45.7858,45.8752,53600.0
2012-06-12 10:45:00,61.54,61.59,61.51,61.53,33500.0,45.8529,45.8901,45.8305,45.8454,33500.0
2012-06-12 10:50:00,61.52,61.52,61.41,61.43,15700.0,45.838,45.838,45.756,45.7709,15700.0
2012-06-12 10:55:00,61.44,61.5,61.4,61.42,13500.0,45.7784,45.8231,45.7486,45.7635,13500.0
2012-06-12 11:00:00,61.39,61.46,61.38,61.45,24700.0,45.7411,45.7933,45.7337,45.7858,24700.0
2012-06-12 11:05:00,61.43,61.5,61.43,61.46,17000.0,45.7709,45.8231,45.7709,45.7933,17000.0
2012-06-12 11:10:00,61.47,61.68,61.47,61.61,30000.0,45.8007,45.9572,45.8007,45.905,30000.0
2012-06-12 11:15:00,61.62,61.63,61.59,61.6,19900.0,45.9125,45.9199,45.8901,45.8976,19900.0
2012-06-12 11:20:00,61.62,61.74,61.59,61.69,30200.0,45.9125,46.0019,45.8901,45.9646,30200.0
2012-06-12 11:25:00,61.71,61.71,61.66,61.66,8100.0,45.9795,45.9795,45.9423,45.9423,8100.0
2012-06-12 11:30:00,61.66,61.69,61.65,61.66,11900.0,45.9423,45.9646,45.9348,45.9423,11900.0
2012-06-12 11:35:00,61.65,61.69,61.63,61.67,10500.0,45.9348,45.9646,45.9199,45.9497,10500.0
2012-06-12 11:40:00,61.68,61.69,61.64,61.68,6600.0,45.9572,45.9646,45.9274,45.9572,6600.0
2012-06-12 11:45:00,61.69,61.69,61.63,61.63,10300.0,45.9646,45.9646,45.9199,45.9199,10300.0
2012-06-12 11:50:00,61.62,61.63,61.56,61.58,9000.0,45.9125,45.9199,45.8678,45.8827,9000.0
2012-06-12 11:55:00,61.57,61.59,61.55,61.57,9300.0,45.8752,45.8901,45.8603,45.8752,9300.0
2012-06-12 12:00:00,61.57,61.6,61.56,61.59,11500.0,45.8752,45.8976,45.8678,45.8901,11500.0
2012-06-12 12:05:00,61.59,61.6,61.57,61.57,7400.0,45.8901,45.8976,45.8752,45.8752,7400.0
2012-06-12 12:10:00,61.57,61.57,61.49,61.5,23700.0,45.8752,45.8752,45.8156,45.8231,23700.0
2012-06-12 12:15:00,61.5,61.51,61.46,61.51,18500.0,45.8231,45.8305,45.7933,45.8305,18500.0
2012-06-12 12:20:00,61.49,61.52,61.47,61.49,8200.0,45.8156,45.838,45.8007,45.8156,8200.0
2012-06-12 12:25:00,61.49,61.51,61.46,61.48,17200.0,45.8156,45.8305,45.7933,45.8082,17200.0
2012-06-12 12:30:00,61.46,61.49,61.45,61.48,11000.0,45.7933,45.8156,45.7858,45.8082,11000.0
2012-06-12 12:35:00,61.48,61.52,61.48,61.49,12300.0,45.8082,45.838,45.8082,45.8156,12300.0
2012-06-12 12:40:00,61.5,61.51,61.46,61.47,19100.0,45.8231,45.8305,45.7933,45.8007,19100.0
2012-06-12 12:45:00,61.47,61.48,61.42,61.45,28300.0,45.8007,45.8082,45.7635,45.7858,28300.0
2012-06-12 12:50:00,61.45,61.45,61.38,61.39,10500.0,45.7858,45.7858,45.7337,45.7411,10500.0
2012-06-12 12:55:00,61.38,61.44,61.38,61.44,14500.0,45.7337,45.7784,45.7337,45.7784,14500.0
2012-06-12 13:00:00,61.44,61.46,61.39,61.39,18400.0,45.7784,45.7933,45.7411,45.7411,18400.0
2012-06-12 13:05:00,61.39,61.43,61.38,61.42,7700.0,45.7411,45.7709,45.7337,45.7635,7700.0
2012-06-12 13:10:00,61.43,61.57,61.43,61.52,29100.0,45.7709,45.8752,45.7709,45.838,29100.0
2012-06-12 13:15:00,61.54,61.55,61.5,61.54,14400.0,45.8529,45.8603,45.8231,45.8529,14400.0
2012-06-12 13:20:00,61.54,61.57,61.54,61.54,13100.0,45.8529,45.8752,45.8529,45.8529,13100.0
2012-06-12 13:25:00,61.54,61.56,61.53,61.54,11800.0,45.8529,45.8678,45.8454,45.8529,11800.0
2012-06-12 13:30:00,61.54,61.58,61.54,61.55,17000.0,45.8529,45.8827,45.8529,45.8603,17000.0
2012-06-12 13:35:00,61.56,61.6,61.54,61.58,24100.0,45.8678,45.8976,45.8529,45.8827,24100.0
2012-06-12 13:40:00,61.58,61.62,61.56,61.6,30900.0,45.8827,45.9125,45.8678,45.8976,30900.0
2012-06-12 13:45:00,61.6,61.62,61.59,61.6,26400.0,45.8976,45.9125,45.8901,45.8976,26400.0
2012-06-12 13:50:00,61.6,61.66,61.6,61.6,12200.0,45.8976,45.9423,45.8976,45.8976,12200.0
2012-06-12 13:55:00,61.62,61.65,61.57,61.6,18300.0,45.9125,45.9348,45.8752,45.8976,18300.0
2012-06-12 14:00:00,61.58,61.63,61.56,61.62,16900.0,45.8827,45.9199,45.8678,45.9125,16900.0
2012-06-12 14:05:00,61.61,61.63,61.58,61.58,15400.0,45.905,45.9199,45.8827,45.8827,15400.0
2012-06-12 14:10:00,61.57,61.6,61.54,61.6,14300.0,45.8752,45.8976,45.8529,45.8976,14300.0
2012-06-12 14:15:00,61.61,61.66,61.58,61.64,51600.0,45.905,45.9423,45.8827,45.9274,51600.0
2012-06-12 14:20:00,61.63,61.66,61.6,61.62,26600.0,45.9199,45.9423,45.8976,45.9125,26600.0
2012-06-12 14:25:00,61.62,61.64,61.59,61.62,84400.0,45.9125,45.9274,45.8901,45.9125,84400.0
2012-06-12 14:30:00,61.62,61.7,61.62,61.69,36500.0,45.9125,45.9721,45.9125,45.9646,36500.0
2012-06-12 14:35:00,61.69,61.74,61.68,61.69,38600.0,45.9646,46.0019,45.9572,45.9646,38600.0
2012-06-12 14:40:00,61.7,61.7,61.66,61.67,14900.0,45.9721,45.9721,45.9423,45.9497,14900.0
2012-06-12 14:45:00,61.66,61.74,61.66,61.73,17900.0,45.9423,46.0019,45.9423,45.9945,17900.0
2012-06-12 14:50:00,61.73,61.73,61.68,61.7,16000.0,45.9945,45.9945,45.9572,45.9721,16000.0
2012-06-12 14:55:00,61.7,61.78,61.7,61.78,16100.0,45.9721,46.0317,45.9721,46.0317,16100.0
2012-06-12 15:00:00,61.78,61.78,61.73,61.74,16000.0,46.0317,46.0317,45.9945,46.0019,16000.0
2012-06-12 15:05:00,61.75,61.75,61.7,61.73,15400.0,46.0094,46.0094,45.9721,45.9945,15400.0
2012-06-12 15:10:00,61.74,61.76,61.72,61.73,23700.0,46.0019,46.0168,45.987,45.9945,23700.0
2012-06-12 15:15:00,61.73,61.74,61.69,61.7,16400.0,45.9945,46.0019,45.9646,45.9721,16400.0
2012-06-12 15:20:00,61.7,61.71,61.67,61.69,23400.0,45.9721,45.9795,45.9497,45.9646,23400.0
2012-06-12 15:25:00,61.69,61.78,61.69,61.77,22500.0,45.9646,46.0317,45.9646,46.0243,22500.0
2012-06-12 15:30:00,61.78,61.79,61.68,61.69,35100.0,46.0317,46.0392,45.9572,45.9646,35100.0
2012-06-12 15:35:00,61.69,61.79,61.69,61.76,32800.0,45.9646,46.0392,45.9646,46.0168,32800.0
2012-06-12 15:40:00,61.75,61.86,61.73,61.81,37300.0,46.0094,46.0913,45.9945,46.0541,37300.0
2012-06-12 15:45:00,61.82,61.88,61.81,61.84,33100.0,46.0615,46.1062,46.0541,46.0764,33100.0
2012-06-12 15:50:00,61.84,61.89,61.81,61.86,79200.0,46.0764,46.1137,46.0541,46.0913,79200.0
2012-06-12 15:55:00,61.87,61.93,61.85,61.93,152300.0,46.0988,46.1435,46.0839,46.1435,152300.0
2012-06-13 09:30:00,61.66,61.94,61.52,61.76,31200.0,45.9423,46.1509,45.838,46.0168,31200.0
2012-06-13 09:35:00,61.75,61.83,61.67,61.69,15400.0,46.0094,46.069,45.9497,45.9646,15400.0
2012-06-13 09:40:00,61.69,61.69,61.53,61.56,19800.0,45.9646,45.9646,45.8454,45.8678,19800.0
2012-06-13 09:45:00,61.57,61.59,61.52,61.54,36300.0,45.8752,45.8901,45.838,45.8529,36300.0
2012-06-13 09:50:00,61.52,61.58,61.49,61.58,25300.0,45.838,45.8827,45.8156,45.8827,25300.0
2012-06-13 09:55:00,61.58,61.58,61.4,61.42,53100.0,45.8827,45.8827,45.7486,45.7635,53100.0
2012-06-13 10:00:00,61.45,61.63,61.45,61.63,23900.0,45.7858,45.9199,45.7858,45.9199,23900.0
2012-06-13 10:05:00,61.63,61.68,61.58,61.66,195800.0,45.9199,45.9572,45.8827,45.9423,195800.0
2012-06-13 10:10:00,61.67,61.78,61.66,61.75,14800.0,45.9497,46.0317,45.9423,46.0094,14800.0
2012-06-13 10:15:00,61.77,61.78,61.73,61.77,15500.0,46.0243,46.0317,45.9945,46.0243,15500.0
2012-06-13 10:20:00,61.76,61.8,61.71,61.77,12900.0,46.0168,46.0466,45.9795,46.0243,12900.0
2012-06-13 10:25:00,61.77,61.82,61.74,61.8,13400.0,46.0243,46.0615,46.0019,46.0466,13400.0
2012-06-13 10:30:00,61.8,61.81,61.77,61.8,13600.0,46.0466,46.0541,46.0243,46.0466,13600.0
2012-06-13 10:35:00,61.82,61.93,61.79,61.86,25600.0,46.0615,46.1435,46.0392,46.0913,25600.0
2012-06-13 10:40:00,61.87,61.94,61.82,61.92,24800.0,46.0988,46.1509,46.0615,46.136,24800.0
2012-06-13 10:45:00,61.92,61.94,61.8,61.81,13100.0,46.136,46.1509,46.0466,46.0541,13100.0
2012-06-13 10:50:00,61.81,61.88,61.78,61.82,18400.0,46.0541,46.1062,46.0317,46.0615,18400.0
2012-06-13 10:55:00,61.81,61.91,61.81,61.9,11700.0,46.0541,46.1286,46.0541,46.1211,11700.0
2012-06-13 11:00:00,61.89,61.89,61.83,61.84,16800.0,46.1137,46.1137,46.069,46.0764,16800.0
2012-06-13 11:05:00,61.84,61.87,61.79,61.8,9600.0,46.0764,46.0988,46.0392,46.0466,9600.0
2012-06-13 11:10:00,61.8,61.84,61.75,61.84,16200.0,46.0466,46.0764,46.0094,46.0764,16200.0
2012-06-13 11:15:00,61.84,61.89,61.83,61.86,14600.0,46.0764,46.1137,46.069,46.0913,14600.0
2012-06-13 11:20:00,61.86,61.89,61.84,61.86,7600.0,46.0913,46.1137,46.0764,46.0913,7600.0
2012-06-13 11:25:00,61.85,61.87,61.75,61.76,19500.0,46.0839,46.0988,46.0094,46.0168,19500.0
2012-06-13 11:30:00,61.77,61.81,61.72,61.81,7700.0,46.0243,46.0541,45.987,46.0541,7700.0
2012-06-13 11:35:00,61.81,61.82,61.78,61.79,11900.0,46.0541,46.0615,46.0317,46.0392,11900.0
2012-06-13 11:40:00,61.79,61.82,61.74,61.75,10500.0,46.0392,46.0615,46.0019,46.0094,10500.0
2012-06-13 11:45:00,61.74,61.76,61.73,61.76,4800.0,46.0019,46.0168,45.9945,46.0168,4800.0
2012-06-13 11:50:00,61.76,61.76,61.7,61.72,12900.0,46.0168,46.0168,45.9721,45.987,12900.0
2012-06-13 11:55:00,61.72,61.73,61.66,61.68,11100.0,45.987,45.9945,45.9423,45.9572,11100.0
2012-06-13 12:00:00,61.68,61.69,61.65,61.66,13700.0,45.9572,45.9646,45.9348,45.9423,13700.0
2012-06-13 12:05:00,61.66,61.69,61.62,61.69,22600.0,45.9423,45.9646,45.9125,45.9646,22600.0
2012-06-13 12:10:00,61.69,61.72,61.65,61.72,9800.0,45.9646,45.987,45.9348,45.987,9800.0
2012-06-13 12:15:00,61.71,61.75,61.67,61.74,16500.0,45.9795,46.0094,45.9497,46.0019,16500.0
2012-06-13 12:20:00,61.73,61.76,61.72,61.74,7200.0,45.9945,46.0168,45.987,46.0019,7200.0
2012-06-13 12:25:00,61.75,61.76,61.7,61.73,5700.0,46.0094,46.0168,45.9721,45.9945,5700.0
2012-06-13 12:30:00,61.73,61.79,61.7,61.78,12400.0,45.9945,46.0392,45.9721,46.0317,12400.0
2012-06-13 12:35:00,61.78,61.89,61.78,61.88,19800.0,46.0317,46.1137,46.0317,46.1062,19800.0
2012-06-13 12:40:00,61.88,61.93,61.86,61.9,17700.0,46.1062,46.1435,46.0913,46.1211,17700.0
2012-06-13 12:45:00,61.91,61.99,61.88,61.88,32200.0,46.1286,46.1882,46.1062,46.1062,32200.0
2012-06-13 12:50:00,61.89,61.93,61.86,61.93,7300.0,46.1137,46.1435,46.0913,46.1435,7300.0
2012-06-13 12:55:00,61.93,61.99,61.89,61.91,15100.0,46.1435,46.1882,46.1137,46.1286,15100.0
2012-06-13 13:00:00,61.91,61.93,61.88,61.88,5500.0,46.1286,46.1435,46.1062,46.1062,5500.0
2012-06-13 13:05:00,61.89,61.93,61.88,61.92,13400.0,46.1137,46.1435,46.1062,46.136,13400.0
2012-06-13 13:10:00,61.92,61.92,61.86,61.87,8600.0,46.136,46.136,46.0913,46.0988,8600.0
2012-06-13 13:15:00,61.86,61.9,61.84,61.9,7800.0,46.0913,46.1211,46.0764,46.1211,7800.0
2012-06-13 13:20:00,61.89,61.89,61.85,61.85,5800.0,46.1137,46.1137,46.0839,46.0839,5800.0
2012-06-13 13:25:00,61.84,61.93,61.81,61.91,16900.0,46.0764,46.1435,46.0541,46.1286,16900.0
2012-06-13 13:30:00,61.92,61.96,61.91,61.96,9400.0,46.136,46.1658,46.1286,46.1658,9400.0
2012-06-13 13:35:00,61.98,61.98,61.92,61.96,9700.0,46.1807,46.1807,46.136,46.1658,9700.0
2012-06-13 13:40:00,61.97,62.0,61.94,61.95,24900.0,46.1733,46.1956,46.1509,46.1584,24900.0
2012-06-13 13:45:00,61.94,62.0,61.91,61.97,20000.0,46.1509,46.1956,46.1286,46.1733,20000.0
2012-06-13 13:50:00,61.98,62.03,61.96,61.97,14900.0,46.1807,46.218,46.1658,46.1733,14900.0
2012-06-13 13:55:00,61.96,61.96,61.85,61.88,18900.0,46.1658,46.1658,46.0839,46.1062,18900.0
2012-06-13 14:00:00,61.88,61.91,61.86,61.86,13800.0,46.1062,46.1286,46.0913,46.0913,13800.0
2012-06-13 14:05:00,61.87,61.88,61.85,61.88,8100.0,46.0988,46.1062,46.0839,46.1062,8100.0
2012-06-13 14:10:00,61.86,61.87,61.8,61.8,11400.0,46.0913,46.0988,46.0466,46.0466,11400.0
2012-06-13 14:15:00,61.79,61.82,61.79,61.79,7800.0,46.0392,46.0615,46.0392,46.0392,7800.0
2012-06-13 14:20:00,61.79,61.84,61.78,61.78,10000.0,46.0392,46.0764,46.0317,46.0317,10000.0
2012-06-13 14:25:00,61.8,61.84,61.79,61.83,18300.0,46.0466,46.0764,46.0392,46.069,18300.0
2012-06-13 14:30:00,61.83,61.86,61.77,61.77,14300.0,46.069,46.0913,46.0243,46.0243,14300.0
2012-06-13 14:35:00,61.78,61.79,61.74,61.76,10900.0,46.0317,46.0392,46.0019,46.0168,10900.0
2012-06-13 14:40:00,61.76,61.79,61.69,61.71,25800.0,46.0168,46.0392,45.9646,45.9795,25800.0
2012-06-13 14:45:00,61.71,61.77,61.68,61.75,30600.0,45.9795,46.0243,45.9572,46.0094,30600.0
2012-06-13 14:50:00,61.76,61.78,61.73,61.74,28400.0,46.0168,46.0317,45.9945,46.0019,28400.0
2012-06-13 14:55:00,61.73,61.75,61.66,61.68,16000.0,45.9945,46.0094,45.9423,45.9572,16000.0
2012-06-13 15:00:00,61.68,61.71,61.6,61.61,29100.0,45.9572,45.9795,45.8976,45.905,29100.0
2012-06-13 15:05:00,61.61,61.64,61.6,61.63,18600.0,45.905,45.9274,45.8976,45.9199,18600.0
2012-06-13 15:10:00,61.63,61.65,61.6,61.64,40300.0,45.9199,45.9348,45.8976,45.9274,40300.0
2012-06-13 15:15:00,61.62,61.65,61.56,61.56,38200.0,45.9125,45.9348,45.8678,45.8678,38200.0
2012-06-13 15:20:00,61.56,61.59,61.5,61.59,25700.0,45.8678,45.8901,45.8231,45.8901,25700.0
2012-06-13 15:25:00,61.58,61.58,61.44,61.45,29200.0,45.8827,45.8827,45.7784,45.7858,29200.0
2012-06-13 15:30:00,61.45,61.59,61.42,61.54,83800.0,45.7858,45.8901,45.7635,45.8529,83800.0
2012-06-13 15:35:00,61.54,61.6,61.5,61.5,30400.0,45.8529,45.8976,45.8231,45.8231,30400.0
2012-06-13 15:40:00,61.51,61.51,61.43,61.48,54100.0,45.8305,45.8305,45.7709,45.8082,54100.0
2012-06-13 15:45:00,61.49,61.61,61.46,61.48,76400.0,45.8156,45.905,45.7933,45.8082,76400.0
2012-06-13 15:50:00,61.48,61.62,61.47,61.54,101200.0,45.8082,45.9125,45.8007,45.8529,101200.0
2012-06-13 15:55:00,61.54,61.66,61.54,61.63,213500.0,45.8529,45.9423,45.8529,45.9199,213500.0
2012-06-14 09:30:00,61.66,61.88,61.65,61.87,25700.0,45.9423,46.1062,45.9348,46.0988,25700.0
2012-06-14 09:35:00,61.88,61.97,61.84,61.9,15800.0,46.1062,46.1733,46.0764,46.1211,15800.0
2012-06-14 09:40:00,61.88,61.95,61.81,61.82,10100.0,46.1062,46.1584,46.0541,46.0615,10100.0
2012-06-14 09:45:00,61.8,62.09,61.7,61.94,47800.0,46.0466,46.2627,45.9721,46.1509,47800.0
2012-06-14 09:50:00,61.95,62.04,61.91,62.02,16400.0,46.1584,46.2254,46.1286,46.2105,16400.0
2012-06-14 09:55:00,62.02,62.18,62.01,62.18,26300.0,46.2105,46.3297,46.2031,46.3297,26300.0
2012-06-14 10:00:00,62.17,62.21,62.13,62.19,29300.0,46.3223,46.3521,46.2925,46.3372,29300.0
2012-06-14 10:05:00,62.19,62.35,62.19,62.34,46500.0,46.3372,46.4564,46.3372,46.449,46500.0
2012-06-14 10:10:00,62.35,62.37,62.28,62.31,25400.0,46.4564,46.4713,46.4043,46.4266,25400.0
2012-06-14 10:15:00,62.29,62.4,62.28,62.39,15900.0,46.4117,46.4937,46.4043,46.4862,15900.0
2012-06-14 10:20:00,62.38,62.39,62.3,62.31,18100.0,46.4788,46.4862,46.4192,46.4266,18100.0
2012-06-14 10:25:00,62.31,62.35,62.28,62.31,41400.0,46.4266,46.4564,46.4043,46.4266,41400.0
2012-06-14 10:30:00,62.33,62.33,62.23,62.33,29500.0,46.4415,46.4415,46.367,46.4415,29500.0
2012-06-14 10:35:00,62.31,62.37,62.26,62.28,15600.0,46.4266,46.4713,46.3893,46.4043,15600.0
2012-06-14 10:40:00,62.29,62.35,62.28,62.3,22100.0,46.4117,46.4564,46.4043,46.4192,22100.0
2012-06-14 10:45:00,62.3,62.38,62.26,62.32,67900.0,46.4192,46.4788,46.3893,46.4341,67900.0
2012-06-14 10:50:00,62.32,62.38,62.3,62.38,14800.0,46.4341,46.4788,46.4192,46.4788,14800.0
2012-06-14 10:55:00,62.38,62.45,62.38,62.44,24600.0,46.4788,46.5309,46.4788,46.5235,24600.0
2012-06-14 11:00:00,62.44,62.49,62.41,62.43,18200.0,46.5235,46.5607,46.5011,46.516,18200.0
2012-06-14 11:05:00,62.45,62.46,62.42,62.46,8300.0,46.5309,46.5384,46.5086,46.5384,8300.0
2012-06-14 11:10:00,62.45,62.55,62.44,62.55,15800.0,46.5309,46.6054,46.5235,46.6054,15800.0
2012-06-14 11:15:00,62.55,62.57,62.51,62.54,26300.0,46.6054,46.6203,46.5756,46.598,26300.0
2012-06-14 11:20:00,62.53,62.54,62.5,62.52,21700.0,46.5905,46.598,46.5682,46.5831,21700.0
2012-06-14 11:25:00,62.53,62.58,62.52,62.56,18500.0,46.5905,46.6278,46.5831,46.6129,18500.0
2012-06-14 11:30:00,62.56,62.58,62.53,62.54,18200.0,46.6129,46.6278,46.5905,46.598,18200.0
2012-06-14 11:35:00,62.53,62.55,62.51,62.55,21800.0,46.5905,46.6054,46.5756,46.6054,21800.0
2012-06-14 11:40:00,62.55,62.58,62.54,62.55,18700.0,46.6054,46.6278,46.598,46.6054,18700.0
2012-06-14 11:45:00,62.55,62.59,62.54,62.58,22300.0,46.6054,46.6352,46.598,46.6278,22300.0
2012-06-14 11:50:00,62.59,62.6,62.55,62.56,14000.0,46.6352,46.6427,46.6054,46.6129,14000.0
2012-06-14 11:55:00,62.55,62.55,62.46,62.48,11200.0,46.6054,46.6054,46.5384,46.5533,11200.0
2012-06-14 12:00:00,62.48,62.5,62.47,62.47,10300.0,46.5533,46.5682,46.5458,46.5458,10300.0
2012-06-14 12:05:00,62.47,62.5,62.47,62.5,13400.0,46.5458,46.5682,46.5458,46.5682,13400.0
2012-06-14 12:10:00,62.5,62.52,62.47,62.47,26000.0,46.5682,46.5831,46.5458,46.5458,26000.0
2012-06-14 12:15:00,62.48,62.5,62.47,62.5,9100.0,46.5533,46.5682,46.5458,46.5682,9100.0
2012-06-14 12:20:00,62.5,62.53,62.48,62.52,14600.0,46.5682,46.5905,46.5533,46.5831,14600.0
2012-06-14 12:25:00,62.51,62.51,62.47,62.48,7800.0,46.5756,46.5756,46.5458,46.5533,7800.0
2012-06-14 12:30:00,62.48,62.5,62.42,62.43,11100.0,46.5533,46.5682,46.5086,46.516,11100.0
2012-06-14 12:35:00,62.43,62.45,62.43,62.43,11900.0,46.516,46.5309,46.516,46.516,11900.0
2012-06-14 12:40:00,62.43,62.46,62.42,62.43,6700.0,46.516,46.5384,46.5086,46.516,6700.0
2012-06-14 12:45:00,62.43,62.46,62.41,62.45,8400.0,46.516,46.5384,46.5011,46.5309,8400.0
2012-06-14 12:50:00,62.45,62.46,62.43,62.44,9800.0,46.5309,46.5384,46.516,46.5235,9800.0
2012-06-14 12:55:00,62.45,62.46,62.41,62.44,10900.0,46.5309,46.5384,46.5011,46.5235,10900.0
2012-06-14 13:00:00,62.44,62.5,62.44,62.5,8500.0,46.5235,46.5682,46.5235,46.5682,8500.0
2012-06-14 13:05:00,62.51,62.54,62.51,62.54,10200.0,46.5756,46.598,46.5756,46.598,10200.0
2012-06-14 13:10:00,62.54,62.59,62.53,62.57,12200.0,46.598,46.6352,46.5905,46.6203,12200.0
2012-06-14 13:15:00,62.57,62.58,62.54,62.56,9600.0,46.6203,46.6278,46.598,46.6129,9600.0
2012-06-14 13:20:00,62.56,62.57,62.51,62.54,23200.0,46.6129,46.6203,46.5756,46.598,23200.0
2012-06-14 13:25:00,62.54,62.59,62.53,62.56,10800.0,46.598,46.6352,46.5905,46.6129,10800.0
2012-06-14 13:30:00,62.57,62.6,62.55,62.58,19100.0,46.6203,46.6427,46.6054,46.6278,19100.0
2012-06-14 13:35:00,62.58,62.6,62.57,62.6,9700.0,46.6278,46.6427,46.6203,46.6427,9700.0
2012-06-14 13:40:00,62.59,62.62,62.56,62.61,39900.0,46.6352,46.6576,46.6129,46.6501,39900.0
2012-06-14 13:45:00,62.61,62.65,62.59,62.65,13100.0,46.6501,46.6799,46.6352,46.6799,13100.0
2012-06-14 13:50:00,62.65,62.72,62.65,62.7,22800.0,46.6799,46.7321,46.6799,46.7172,22800.0
2012-06-14 13:55:00,62.71,62.76,62.71,62.74,23700.0,46.7246,46.7619,46.7246,46.747,23700.0
2012-06-14 14:00:00,62.74,62.81,62.74,62.79,28100.0,46.747,46.7991,46.747,46.7842,28100.0
2012-06-14 14:05:00,62.79,62.89,62.79,62.87,26200.0,46.7842,46.8588,46.7842,46.8439,26200.0
2012-06-14 14:10:00,62.86,62.9,62.83,62.89,12000.0,46.8364,46.8662,46.8141,46.8588,12000.0
2012-06-14 14:15:00,62.88,62.9,62.85,62.86,13900.0,46.8513,46.8662,46.829,46.8364,13900.0
2012-06-14 14:20:00,62.86,62.86,62.8,62.8,14400.0,46.8364,46.8364,46.7917,46.7917,14400.0
2012-06-14 14:25:00,62.8,62.8,62.74,62.77,29700.0,46.7917,46.7917,46.747,46.7693,29700.0
2012-06-14 14:30:00,62.76,62.76,62.71,62.72,28800.0,46.7619,46.7619,46.7246,46.7321,28800.0
2012-06-14 14:35:00,62.73,62.73,62.67,62.7,28700.0,46.7395,46.7395,46.6948,46.7172,28700.0
2012-06-14 14:40:00,62.7,62.75,62.69,62.74,26000.0,46.7172,46.7544,46.7097,46.747,26000.0
2012-06-14 14:45:00,62.74,62.74,62.7,62.71,19900.0,46.747,46.747,46.7172,46.7246,19900.0
2012-06-14 14:50:00,62.72,62.74,62.72,62.72,12100.0,46.7321,46.747,46.7321,46.7321,12100.0
2012-06-14 14:55:00,62.72,62.76,62.71,62.72,82200.0,46.7321,46.7619,46.7246,46.7321,82200.0
2012-06-14 15:00:00,62.72,62.75,62.7,62.74,58300.0,46.7321,46.7544,46.7172,46.747,58300.0
2012-06-14 15:05:00,62.74,63.3,62.74,62.96,157700.0,46.747,47.1642,46.747,46.9109,157700.0
2012-06-14 15:10:00,62.96,63.25,62.96,63.22,135000.0,46.9109,47.127,46.9109,47.1046,135000.0
2012-06-14 15:15:00,63.21,63.22,62.94,62.94,69000.0,47.0972,47.1046,46.896,46.896,69000.0
2012-06-14 15:20:00,62.94,63.03,62.89,62.91,117000.0,46.896,46.9631,46.8588,46.8737,117000.0
2012-06-14 15:25:00,62.9,63.0,62.83,62.93,41000.0,46.8662,46.9407,46.8141,46.8886,41000.0
2012-06-14 15:30:00,62.93,63.11,62.91,63.06,72800.0,46.8886,47.0227,46.8737,46.9854,72800.0
2012-06-14 15:35:00,63.05,63.19,63.05,63.18,64700.0,46.978,47.0823,46.978,47.0748,64700.0
2012-06-14 15:40:00,63.16,63.22,63.06,63.07,81800.0,47.0599,47.1046,46.9854,46.9929,81800.0
2012-06-14 15:45:00,63.07,63.28,63.04,63.18,171400.0,46.9929,47.1493,46.9705,47.0748,171400.0
2012-06-14 15:50:00,63.18,63.22,63.03,63.04,127100.0,47.0748,47.1046,46.9631,46.9705,127100.0
2012-06-14 15:55:00,63.05,63.13,63.02,63.11,209500.0,46.978,47.0376,46.9556,47.0227,209500.0
2012-06-15 09:30:00,63.5,63.58,63.26,63.37,1000700.0,47.3133,47.3729,47.1344,47.2164,1000700.0
2012-06-15 09:35:00,63.36,63.41,63.19,63.2,35700.0,47.2089,47.2462,47.0823,47.0897,35700.0
2012-06-15 09:40:00,63.19,63.31,63.16,63.2,40700.0,47.0823,47.1717,47.0599,47.0897,40700.0
2012-06-15 09:45:00,63.21,63.21,63.07,63.18,38800.0,47.0972,47.0972,46.9929,47.0748,38800.0
2012-06-15 09:50:00,63.17,63.17,63.04,63.04,26700.0,47.0674,47.0674,46.9705,46.9705,26700.0
2012-06-15 09:55:00,63.1,63.19,63.06,63.12,27800.0,47.0152,47.0823,46.9854,47.0301,27800.0
2012-06-15 10:00:00,63.12,63.16,63.06,63.06,25700.0,47.0301,47.0599,46.9854,46.9854,25700.0
2012-06-15 10:05:00,63.08,63.12,62.96,63.01,26000.0,47.0003,47.0301,46.9109,46.9482,26000.0
2012-06-15 10:10:00,62.98,63.1,62.98,63.04,23300.0,46.9258,47.0152,46.9258,46.9705,23300.0
2012-06-15 10:15:00,63.02,63.02,62.92,62.92,17200.0,46.9556,46.9556,46.8811,46.8811,17200.0
2012-06-15 10:20:00,62.92,62.96,62.85,62.87,33200.0,46.8811,46.9109,46.829,46.8439,33200.0
2012-06-15 10:25:00,62.87,62.93,62.87,62.93,41500.0,46.8439,46.8886,46.8439,46.8886,41500.0
2012-06-15 10:30:00,62.92,63.03,62.9,63.01,41400.0,46.8811,46.9631,46.8662,46.9482,41400.0
2012-06-15 10:35:00,63.0,63.03,62.95,63.01,19900.0,46.9407,46.9631,46.9035,46.9482,19900.0
2012-06-15 10:40:00,63.01,63.02,62.95,63.0,11000.0,46.9482,46.9556,46.9035,46.9407,11000.0
2012-06-15 10:45:00,63.0,63.04,62.98,63.01,75100.0,46.9407,46.9705,46.9258,46.9482,75100.0
2012-06-15 10:50:00,62.99,63.01,62.95,62.97,9100.0,46.9333,46.9482,46.9035,46.9184,9100.0
2012-06-15 10:55:00,62.97,62.98,62.95,62.96,14000.0,46.9184,46.9258,46.9035,46.9109,14000.0
2012-06-15 11:00:00,62.95,63.02,62.94,62.96,24300.0,46.9035,46.9556,46.896,46.9109,24300.0
2012-06-15 11:05:00,62.97,63.08,62.97,63.08,19700.0,46.9184,47.0003,46.9184,47.0003,19700.0
2012-06-15 11:10:00,63.09,63.22,63.09,63.22,27700.0,47.0078,47.1046,47.0078,47.1046,27700.0
2012-06-15 11:15:00,63.23,63.23,63.18,63.19,19900.0,47.1121,47.1121,47.0748,47.0823,19900.0
2012-06-15 11:20:00,63.2,63.24,63.12,63.24,43100.0,47.0897,47.1195,47.0301,47.1195,43100.0
2012-06-15 11:25:00,63.24,63.29,63.2,63.22,40500.0,47.1195,47.1568,47.0897,47.1046,40500.0
2012-06-15 11:30:00,63.22,63.26,63.15,63.15,17200.0,47.1046,47.1344,47.0525,47.0525,17200.0
2012-06-15 11:35:00,63.15,63.18,63.14,63.15,8200.0,47.0525,47.0748,47.045,47.0525,8200.0
2012-06-15 11:40:00,63.15,63.18,63.11,63.14,18100.0,47.0525,47.0748,47.0227,47.045,18100.0
2012-06-15 11:45:00,63.13,63.2,63.13,63.18,16300.0,47.0376,47.0897,47.0376,47.0748,16300.0
2012-06-15 11:50:00,63.18,63.19,63.12,63.13,11500.0,47.0748,47.0823,47.0301,47.0376,11500.0
2012-06-15 11:55:00,63.12,63.23,63.12,63.2,23000.0,47.0301,47.1121,47.0301,47.0897,23000.0
2012-06-15 12:00:00,63.19,63.23,63.18,63.23,26900.0,47.0823,47.1121,47.0748,47.1121,26900.0
2012-06-15 12:05:00,63.23,63.27,63.2,63.2,14700.0,47.1121,47.1419,47.0897,47.0897,14700.0
2012-06-15 12:10:00,63.21,63.25,63.2,63.23,9100.0,47.0972,47.127,47.0897,47.1121,9100.0
2012-06-15 12:15:00,63.23,63.26,63.23,63.24,5900.0,47.1121,47.1344,47.1121,47.1195,5900.0
2012-06-15 12:20:00,63.24,63.25,63.18,63.18,39300.0,47.1195,47.127,47.0748,47.0748,39300.0
2012-06-15 12:25:00,63.18,63.23,63.18,63.2,23000.0,47.0748,47.1121,47.0748,47.0897,23000.0
2012-06-15 12:30:00,63.19,63.21,63.18,63.21,12100.0,47.0823,47.0972,47.0748,47.0972,12100.0
2012-06-15 12:35:00,63.22,63.22,63.13,63.14,19500.0,47.1046,47.1046,47.0376,47.045,19500.0
2012-06-15 12:40:00,63.14,63.15,63.1,63.14,22200.0,47.045,47.0525,47.0152,47.045,22200.0
2012-06-15 12:45:00,63.14,63.15,63.12,63.14,13100.0,47.045,47.0525,47.0301,47.045,13100.0
2012-06-15 12:50:00,63.14,63.15,63.1,63.13,24500.0,47.045,47.0525,47.0152,47.0376,24500.0
2012-06-15 12:55:00,63.12,63.14,63.08,63.12,31000.0,47.0301,47.045,47.0003,47.0301,31000.0
2012-06-15 13:00:00,63.11,63.23,63.1,63.23,29200.0,47.0227,47.1121,47.0152,47.1121,29200.0
2012-06-15 13:05:00,63.21,63.27,63.21,63.24,15200.0,47.0972,47.1419,47.0972,47.1195,15200.0
2012-06-15 13:10:00,63.24,63.34,63.24,63.34,10900.0,47.1195,47.194,47.1195,47.194,10900.0
2012-06-15 13:15:00,63.34,63.38,63.33,63.37,13000.0,47.194,47.2239,47.1866,47.2164,13000.0
2012-06-15 13:20:00,63.37,63.37,63.31,63.32,12200.0,47.2164,47.2164,47.1717,47.1791,12200.0
2012-06-15 13:25:00,63.31,63.32,63.25,63.26,22200.0,47.1717,47.1791,47.127,47.1344,22200.0
2012-06-15 13:30:00,63.26,63.34,63.25,63.33,29500.0,47.1344,47.194,47.127,47.1866,29500.0
2012-06-15 13:35:00,63.33,63.39,63.32,63.35,40500.0,47.1866,47.2313,47.1791,47.2015,40500.0
2012-06-15 13:40:00,63.34,63.36,63.3,63.33,18100.0,47.194,47.2089,47.1642,47.1866,18100.0
2012-06-15 13:45:00,63.33,63.38,63.33,63.38,14300.0,47.1866,47.2239,47.1866,47.2239,14300.0
2012-06-15 13:50:00,63.38,63.38,63.35,63.35,15600.0,47.2239,47.2239,47.2015,47.2015,15600.0
2012-06-15 13:55:00,63.34,63.39,63.34,63.36,13900.0,47.194,47.2313,47.194,47.2089,13900.0
2012-06-15 14:00:00,63.35,63.39,63.34,63.39,13000.0,47.2015,47.2313,47.194,47.2313,13000.0
2012-06-15 14:05:00,63.39,63.41,63.37,63.39,14500.0,47.2313,47.2462,47.2164,47.2313,14500.0
2012-06-15 14:10:00,63.38,63.4,63.34,63.35,13900.0,47.2239,47.2388,47.194,47.2015,13900.0
2012-06-15 14:15:00,63.35,63.38,63.34,63.36,10200.0,47.2015,47.2239,47.194,47.2089,10200.0
2012-06-15 14:20:00,63.36,63.41,63.32,63.35,41400.0,47.2089,47.2462,47.1791,47.2015,41400.0
2012-06-15 14:25:00,63.35,63.35,63.32,63.33,36700.0,47.2015,47.2015,47.1791,47.1866,36700.0
2012-06-15 14:30:00,63.33,63.36,63.31,63.33,23600.0,47.1866,47.2089,47.1717,47.1866,23600.0
2012-06-15 14:35:00,63.35,63.38,63.32,63.36,59800.0,47.2015,47.2239,47.1791,47.2089,59800.0
2012-06-15 14:40:00,63.35,63.36,63.3,63.34,18000.0,47.2015,47.2089,47.1642,47.194,18000.0
2012-06-15 14:45:00,63.34,63.37,63.31,63.31,27500.0,47.194,47.2164,47.1717,47.1717,27500.0
2012-06-15 14:50:00,63.32,63.32,63.25,63.27,24700.0,47.1791,47.1791,47.127,47.1419,24700.0
2012-06-15 14:55:00,63.27,63.31,63.24,63.26,22000.0,47.1419,47.1717,47.1195,47.1344,22000.0
2012-06-15 15:00:00,63.26,63.34,63.25,63.33,15600.0,47.1344,47.194,47.127,47.1866,15600.0
2012-06-15 15:05:00,63.34,63.36,63.27,63.31,37500.0,47.194,47.2089,47.1419,47.1717,37500.0
2012-06-15 15:10:00,63.32,63.35,63.3,63.33,36700.0,47.1791,47.2015,47.1642,47.1866,36700.0
2012-06-15 15:15:00,63.34,63.36,63.32,63.34,22800.0,47.194,47.2089,47.1791,47.194,22800.0
2012-06-15 15:20:00,63.34,63.36,63.34,63.36,17200.0,47.194,47.2089,47.194,47.2089,17200.0
2012-06-15 15:25:00,63.36,63.38,63.32,63.36,26700.0,47.2089,47.2239,47.1791,47.2089,26700.0
2012-06-15 15:30:00,63.35,63.37,63.32,63.32,31200.0,47.2015,47.2164,47.1791,47.1791,31200.0
2012-06-15 15:35:00,63.32,63.4,63.32,63.36,51800.0,47.1791,47.2388,47.1791,47.2089,51800.0
2012-06-15 15:40:00,63.37,63.4,63.31,63.32,82300.0,47.2164,47.2388,47.1717,47.1791,82300.0
2012-06-15 15:45:00,63.33,63.42,63.3,63.35,114400.0,47.1866,47.2537,47.1642,47.2015,114400.0
2012-06-15 15:50:00,63.34,63.39,63.32,63.37,65000.0,47.194,47.2313,47.1791,47.2164,65000.0
2012-06-15 15:55:00,63.38,63.47,63.37,63.41,306000.0,47.2239,47.2909,47.2164,47.2462,306000.0
2012-06-18 09:30:00,63.25,63.25,63.05,63.14,42800.0,47.127,47.127,46.978,47.045,42800.0
2012-06-18 09:35:00,63.13,63.15,63.0,63.01,30600.0,47.0376,47.0525,46.9407,46.9482,30600.0
2012-06-18 09:40:00,63.01,63.13,62.94,63.09,20600.0,46.9482,47.0376,46.896,47.0078,20600.0
2012-06-18 09:45:00,63.09,63.13,63.01,63.04,16800.0,47.0078,47.0376,46.9482,46.9705,16800.0
2012-06-18 09:50:00,63.04,63.1,63.01,63.06,13500.0,46.9705,47.0152,46.9482,46.9854,13500.0
2012-06-18 09:55:00,63.06,63.21,63.05,63.19,20100.0,46.9854,47.0972,46.978,47.0823,20100.0
2012-06-18 10:00:00,63.18,63.26,63.13,63.24,32200.0,47.0748,47.1344,47.0376,47.1195,32200.0
2012-06-18 10:05:00,63.25,63.32,63.22,63.28,12000.0,47.127,47.1791,47.1046,47.1493,12000.0
2012-06-18 10:10:00,63.27,63.3,63.21,63.29,26000.0,47.1419,47.1642,47.0972,47.1568,26000.0
2012-06-18 10:15:00,63.29,63.46,63.27,63.45,13200.0,47.1568,47.2835,47.1419,47.276,13200.0
2012-06-18 10:20:00,63.44,63.48,63.34,63.36,16400.0,47.2686,47.2984,47.194,47.2089,16400.0
2012-06-18 10:25:00,63.37,63.5,63.36,63.48,21700.0,47.2164,47.3133,47.2089,47.2984,21700.0
2012-06-18 10:30:00,63.46,63.51,63.38,63.39,13900.0,47.2835,47.3207,47.2239,47.2313,13900.0
2012-06-18 10:35:00,63.38,63.49,63.36,63.48,13300.0,47.2239,47.3058,47.2089,47.2984,13300.0
2012-06-18 10:40:00,63.48,63.54,63.48,63.54,9300.0,47.2984,47.3431,47.2984,47.3431,9300.0
2012-06-18 10:45:00,63.52,63.64,63.47,63.64,14900.0,47.3282,47.4176,47.2909,47.4176,14900.0
2012-06-18 10:50:00,63.63,63.69,63.53,63.53,15200.0,47.4101,47.4548,47.3356,47.3356,15200.0
2012-06-18 10:55:00,63.54,63.59,63.5,63.53,23400.0,47.3431,47.3803,47.3133,47.3356,23400.0
2012-06-18 11:00:00,63.53,63.55,63.4,63.43,48200.0,47.3356,47.3505,47.2388,47.2611,48200.0
2012-06-18 11:05:00,63.43,63.44,63.37,63.4,64900.0,47.2611,47.2686,47.2164,47.2388,64900.0
2012-06-18 11:10:00,63.42,63.42,63.37,63.39,12800.0,47.2537,47.2537,47.2164,47.2313,12800.0
2012-06-18 11:15:00,63.39,63.4,63.33,63.35,11200.0,47.2313,47.2388,47.1866,47.2015,11200.0
2012-06-18 11:20:00,63.36,63.38,63.32,63.36,13900.0,47.2089,47.2239,47.1791,47.2089,13900.0
2012-06-18 11:25:00,63.35,63.4,63.33,63.4,10100.0,47.2015,47.2388,47.1866,47.2388,10100.0
2012-06-18 11:30:00,63.41,63.43,63.38,63.4,8900.0,47.2462,47.2611,47.2239,47.2388,8900.0
2012-06-18 11:35:00,63.4,63.43,63.26,63.26,34100.0,47.2388,47.2611,47.1344,47.1344,34100.0
2012-06-18 11:40:00,63.28,63.32,63.23,63.26,19000.0,47.1493,47.1791,47.1121,47.1344,19000.0
2012-06-18 11:45:00,63.27,63.29,63.18,63.19,24800.0,47.1419,47.1568,47.0748,47.0823,24800.0
2012-06-18 11:50:00,63.2,63.22,63.11,63.18,15600.0,47.0897,47.1046,47.0227,47.0748,15600.0
2012-06-18 11:55:00,63.2,63.27,63.15,63.26,15500.0,47.0897,47.1419,47.0525,47.1344,15500.0
2012-06-18 12:00:00,63.26,63.27,63.21,63.22,9000.0,47.1344,47.1419,47.0972,47.1046,9000.0
2012-06-18 12:05:00,63.22,63.22,63.17,63.21,8900.0,47.1046,47.1046,47.0674,47.0972,8900.0
2012-06-18 12:10:00,63.21,63.21,63.14,63.15,17300.0,47.0972,47.0972,47.045,47.0525,17300.0
2012-06-18 12:15:00,63.14,63.18,63.12,63.16,16000.0,47.045,47.0748,47.0301,47.0599,16000.0
2012-06-18 12:20:00,63.16,63.17,63.11,63.13,7200.0,47.0599,47.0674,47.0227,47.0376,7200.0
2012-06-18 12:25:00,63.11,63.17,63.11,63.14,7600.0,47.0227,47.0674,47.0227,47.045,7600.0
2012-06-18 12:30:00,63.14,63.15,63.09,63.12,8100.0,47.045,47.0525,47.0078,47.0301,8100.0
2012-06-18 12:35:00,63.1,63.12,63.01,63.04,9300.0,47.0152,47.0301,46.9482,46.9705,9300.0
2012-06-18 12:40:00,63.06,63.06,63.02,63.04,13100.0,46.9854,46.9854,46.9556,46.9705,13100.0
2012-06-18 12:45:00,63.03,63.06,63.02,63.06,28200.0,46.9631,46.9854,46.9556,46.9854,28200.0
2012-06-18 12:50:00,63.07,63.11,63.04,63.04,17200.0,46.9929,47.0227,46.9705,46.9705,17200.0
2012-06-18 12:55:00,63.04,63.09,62.99,63.01,13900.0,46.9705,47.0078,46.9333,46.9482,13900.0
2012-06-18 13:00:00,63.0,63.04,62.96,63.02,14600.0,46.9407,46.9705,46.9109,46.9556,14600.0
2012-06-18 13:05:00,63.02,63.06,62.99,63.04,9700.0,46.9556,46.9854,46.9333,46.9705,9700.0
2012-06-18 13:10:00,63.03,63.05,63.01,63.04,11000.0,46.9631,46.978,46.9482,46.9705,11000.0
2012-06-18 13:15:00,63.03,63.08,63.03,63.07,8800.0,46.9631,47.0003,46.9631,46.9929,8800.0
2012-06-18 13:20:00,63.07,63.11,63.07,63.1,6300.0,46.9929,47.0227,46.9929,47.0152,6300.0
2012-06-18 13:25:00,63.1,63.15,63.1,63.13,11300.0,47.0152,47.0525,47.0152,47.0376,11300.0
2012-06-18 13:30:00,63.14,63.15,63.1,63.13,12500.0,47.045,47.0525,47.0152,47.0376,12500.0
2012-06-18 13:35:00,63.12,63.18,63.12,63.16,7600.0,47.0301,47.0748,47.0301,47.0599,7600.0
2012-06-18 13:40:00,63.15,63.19,63.13,63.13,8000.0,47.0525,47.0823,47.0376,47.0376,8000.0
2012-06-18 13:45:00,63.14,63.19,63.09,63.09,12000.0,47.045,47.0823,47.0078,47.0078,12000.0
2012-06-18 13:50:00,63.1,63.11,63.07,63.08,7100.0,47.0152,47.0227,46.9929,47.0003,7100.0
2012-06-18 13:55:00,63.08,63.15,63.07,63.14,9200.0,47.0003,47.0525,46.9929,47.045,9200.0
2012-06-18 14:00:00,63.15,63.15,63.1,63.1,20500.0,47.0525,47.0525,47.0152,47.0152,20500.0
2012-06-18 14:05:00,63.11,63.14,63.09,63.11,8700.0,47.0227,47.045,47.0078,47.0227,8700.0
2012-06-18 14:10:00,63.1,63.14,63.09,63.14,10300.0,47.0152,47.045,47.0078,47.045,10300.0
2012-06-18 14:15:00,63.14,63.2,63.14,63.19,14100.0,47.045,47.0897,47.045,47.0823,14100.0
2012-06-18 14:20:00,63.2,63.25,63.2,63.21,8900.0,47.0897,47.127,47.0897,47.0972,8900.0
2012-06-18 14:25:00,63.21,63.22,63.12,63.13,9600.0,47.0972,47.1046,47.0301,47.0376,9600.0
2012-06-18 14:30:00,63.13,63.16,63.12,63.14,7500.0,47.0376,47.0599,47.0301,47.045,7500.0
2012-06-18 14:35:00,63.13,63.18,63.13,63.17,13900.0,47.0376,47.0748,47.0376,47.0674,13900.0
2012-06-18 14:40:00,63.17,63.18,63.13,63.13,10400.0,47.0674,47.0748,47.0376,47.0376,10400.0
2012-06-18 14:45:00,63.14,63.14,63.05,63.05,13100.0,47.045,47.045,46.978,46.978,13100.0
2012-06-18 14:50:00,63.06,63.06,63.01,63.01,14000.0,46.9854,46.9854,46.9482,46.9482,14000.0
2012-06-18 14:55:00,63.02,63.1,63.01,63.09,11100.0,46.9556,47.0152,46.9482,47.0078,11100.0
2012-06-18 15:00:00,63.09,63.14,63.08,63.12,13100.0,47.0078,47.045,47.0003,47.0301,13100.0
2012-06-18 15:05:00,63.13,63.13,63.09,63.11,17700.0,47.0376,47.0376,47.0078,47.0227,17700.0
2012-06-18 15:10:00,63.12,63.13,63.0,63.01,27400.0,47.0301,47.0376,46.9407,46.9482,27400.0
2012-06-18 15:15:00,63.01,63.08,62.97,63.08,25400.0,46.9482,47.0003,46.9184,47.0003,25400.0
2012-06-18 15:20:00,63.08,63.13,63.04,63.08,23700.0,47.0003,47.0376,46.9705,47.0003,23700.0
2012-06-18 15:25:00,63.06,63.15,63.04,63.12,26000.0,46.9854,47.0525,46.9705,47.0301,26000.0
2012-06-18 15:30:00,63.12,63.15,63.06,63.06,25800.0,47.0301,47.0525,46.9854,46.9854,25800.0
2012-06-18 15:35:00,63.06,63.11,63.01,63.1,23700.0,46.9854,47.0227,46.9482,47.0152,23700.0
2012-06-18 15:40:00,63.11,63.13,63.06,63.07,52800.0,47.0227,47.0376,46.9854,46.9929,52800.0
2012-06-18 15:45:00,63.07,63.13,63.03,63.06,67800.0,46.9929,47.0376,46.9631,46.9854,67800.0
2012-06-18 15:50:00,63.06,63.1,63.02,63.02,61200.0,46.9854,47.0152,46.9556,46.9556,61200.0
2012-06-18 15:55:00,63.02,63.1,63.01,63.08,131500.0,46.9556,47.0152,46.9482,47.0003,131500.0
2012-06-19 09:30:00,63.42,63.48,63.3,63.35,30500.0,47.2537,47.2984,47.1642,47.2015,30500.0
2012-06-19 09:35:00,63.38,63.42,63.27,63.33,13800.0,47.2239,47.2537,47.1419,47.1866,13800.0
2012-06-19 09:40:00,63.31,63.43,63.29,63.43,20300.0,47.1717,47.2611,47.1568,47.2611,20300.0
2012-06-19 09:45:00,63.43,63.56,63.43,63.51,23400.0,47.2611,47.358,47.2611,47.3207,23400.0
2012-06-19 09:50:00,63.53,63.63,63.49,63.51,21300.0,47.3356,47.4101,47.3058,47.3207,21300.0
2012-06-19 09:55:00,63.51,63.57,63.47,63.49,20600.0,47.3207,47.3654,47.2909,47.3058,20600.0
2012-06-19 10:00:00,63.49,63.51,63.43,63.47,14000.0,47.3058,47.3207,47.2611,47.2909,14000.0
2012-06-19 10:05:00,63.49,63.54,63.46,63.52,13500.0,47.3058,47.3431,47.2835,47.3282,13500.0
2012-06-19 10:10:00,63.52,63.64,63.52,63.59,28500.0,47.3282,47.4176,47.3282,47.3803,28500.0
2012-06-19 10:15:00,63.59,63.62,63.56,63.58,15500.0,47.3803,47.4027,47.358,47.3729,15500.0
2012-06-19 10:20:00,63.57,63.62,63.57,63.59,18000.0,47.3654,47.4027,47.3654,47.3803,18000.0
2012-06-19 10:25:00,63.58,63.62,63.56,63.6,15900.0,47.3729,47.4027,47.358,47.3878,15900.0
2012-06-19 10:30:00,63.61,63.65,63.52,63.59,25900.0,47.3952,47.425,47.3282,47.3803,25900.0
2012-06-19 10:35:00,63.59,63.6,63.53,63.56,30900.0,47.3803,47.3878,47.3356,47.358,30900.0
2012-06-19 10:40:00,63.57,63.64,63.57,63.64,17300.0,47.3654,47.4176,47.3654,47.4176,17300.0
2012-06-19 10:45:00,63.65,63.78,63.65,63.75,32600.0,47.425,47.5219,47.425,47.4995,32600.0
2012-06-19 10:50:00,63.75,63.75,63.67,63.71,26700.0,47.4995,47.4995,47.4399,47.4697,26700.0
2012-06-19 10:55:00,63.7,63.71,63.64,63.67,22300.0,47.4623,47.4697,47.4176,47.4399,22300.0
2012-06-19 11:00:00,63.68,63.73,63.63,63.63,7600.0,47.4474,47.4846,47.4101,47.4101,7600.0
2012-06-19 11:05:00,63.64,63.64,63.57,63.61,22000.0,47.4176,47.4176,47.3654,47.3952,22000.0
2012-06-19 11:10:00,63.61,63.64,63.54,63.54,8800.0,47.3952,47.4176,47.3431,47.3431,8800.0
2012-06-19 11:15:00,63.52,63.54,63.5,63.5,17000.0,47.3282,47.3431,47.3133,47.3133,17000.0
2012-06-19 11:20:00,63.5,63.51,63.45,63.48,22200.0,47.3133,47.3207,47.276,47.2984,22200.0
2012-06-19 11:25:00,63.49,63.51,63.48,63.49,27400.0,47.3058,47.3207,47.2984,47.3058,27400.0
2012-06-19 11:30:00,63.51,63.58,63.51,63.54,8300.0,47.3207,47.3729,47.3207,47.3431,8300.0
2012-06-19 11:35:00,63.55,63.6,63.53,63.59,4900.0,47.3505,47.3878,47.3356,47.3803,4900.0
2012-06-19 11:40:00,63.61,63.67,63.6,63.67,7400.0,47.3952,47.4399,47.3878,47.4399,7400.0
2012-06-19 11:45:00,63.66,63.67,63.61,63.61,8600.0,47.4325,47.4399,47.3952,47.3952,8600.0
2012-06-19 11:50:00,63.64,63.64,63.6,63.6,7900.0,47.4176,47.4176,47.3878,47.3878,7900.0
2012-06-19 11:55:00,63.61,63.65,63.6,63.63,12900.0,47.3952,47.425,47.3878,47.4101,12900.0
2012-06-19 12:00:00,63.65,63.67,63.63,63.66,11800.0,47.425,47.4399,47.4101,47.4325,11800.0
2012-06-19 12:05:00,63.63,63.67,63.63,63.64,9200.0,47.4101,47.4399,47.4101,47.4176,9200.0
2012-06-19 12:10:00,63.63,63.64,63.59,63.63,6300.0,47.4101,47.4176,47.3803,47.4101,6300.0
2012-06-19 12:15:00,63.61,63.61,63.58,63.6,2800.0,47.3952,47.3952,47.3729,47.3878,2800.0
2012-06-19 12:20:00,63.61,63.61,63.58,63.58,5000.0,47.3952,47.3952,47.3729,47.3729,5000.0
2012-06-19 12:25:00,63.6,63.61,63.57,63.61,10200.0,47.3878,47.3952,47.3654,47.3952,10200.0
2012-06-19 12:30:00,63.6,63.63,63.6,63.63,4300.0,47.3878,47.4101,47.3878,47.4101,4300.0
2012-06-19 12:35:00,63.62,63.62,63.58,63.59,4500.0,47.4027,47.4027,47.3729,47.3803,4500.0
2012-06-19 12:40:00,63.59,63.62,63.55,63.55,10900.0,47.3803,47.4027,47.3505,47.3505,10900.0
2012-06-19 12:45:00,63.55,63.59,63.55,63.56,8200.0,47.3505,47.3803,47.3505,47.358,8200.0
2012-06-19 12:50:00,63.57,63.57,63.53,63.55,6000.0,47.3654,47.3654,47.3356,47.3505,6000.0
2012-06-19 12:55:00,63.57,63.58,63.56,63.57,3300.0,47.3654,47.3729,47.358,47.3654,3300.0
2012-06-19 13:00:00,63.56,63.56,63.54,63.54,3800.0,47.358,47.358,47.3431,47.3431,3800.0
2012-06-19 13:05:00,63.55,63.56,63.52,63.54,17000.0,47.3505,47.358,47.3282,47.3431,17000.0
2012-06-19 13:10:00,63.54,63.57,63.53,63.55,8300.0,47.3431,47.3654,47.3356,47.3505,8300.0
2012-06-19 13:15:00,63.54,63.59,63.53,63.58,5900.0,47.3431,47.3803,47.3356,47.3729,5900.0
2012-06-19 13:20:00,63.58,63.62,63.58,63.61,6900.0,47.3729,47.4027,47.3729,47.3952,6900.0
2012-06-19 13:25:00,63.61,63.63,63.61,63.63,8600.0,47.3952,47.4101,47.3952,47.4101,8600.0
2012-06-19 13:30:00,63.63,63.68,63.62,63.66,11800.0,47.4101,47.4474,47.4027,47.4325,11800.0
2012-06-19 13:35:00,63.67,63.69,63.66,63.66,8900.0,47.4399,47.4548,47.4325,47.4325,8900.0
2012-06-19 13:40:00,63.66,63.67,63.62,63.62,9700.0,47.4325,47.4399,47.4027,47.4027,9700.0
2012-06-19 13:45:00,63.63,63.63,63.61,63.62,12500.0,47.4101,47.4101,47.3952,47.4027,12500.0
2012-06-19 13:50:00,63.62,63.63,63.6,63.6,6700.0,47.4027,47.4101,47.3878,47.3878,6700.0
2012-06-19 13:55:00,63.61,63.63,63.59,63.63,8200.0,47.3952,47.4101,47.3803,47.4101,8200.0
2012-06-19 14:00:00,63.63,63.64,63.6,63.62,5500.0,47.4101,47.4176,47.3878,47.4027,5500.0
2012-06-19 14:05:00,63.62,63.62,63.6,63.6,12000.0,47.4027,47.4027,47.3878,47.3878,12000.0
2012-06-19 14:10:00,63.61,63.62,63.59,63.6,9500.0,47.3952,47.4027,47.3803,47.3878,9500.0
2012-06-19 14:15:00,63.6,63.62,63.59,63.59,9300.0,47.3878,47.4027,47.3803,47.3803,9300.0
2012-06-19 14:20:00,63.59,63.6,63.59,63.6,9400.0,47.3803,47.3878,47.3803,47.3878,9400.0
2012-06-19 14:25:00,63.6,63.63,63.59,63.63,12800.0,47.3878,47.4101,47.3803,47.4101,12800.0
2012-06-19 14:30:00,63.62,63.62,63.49,63.5,22400.0,47.4027,47.4027,47.3058,47.3133,22400.0
2012-06-19 14:35:00,63.51,63.51,63.46,63.47,15200.0,47.3207,47.3207,47.2835,47.2909,15200.0
2012-06-19 14:40:00,63.49,63.5,63.43,63.45,11000.0,47.3058,47.3133,47.2611,47.276,11000.0
2012-06-19 14:45:00,63.46,63.48,63.4,63.45,13900.0,47.2835,47.2984,47.2388,47.276,13900.0
2012-06-19 14:50:00,63.45,63.48,63.44,63.47,7500.0,47.276,47.2984,47.2686,47.2909,7500.0
2012-06-19 14:55:00,63.47,63.49,63.46,63.48,15700.0,47.2909,47.3058,47.2835,47.2984,15700.0
2012-06-19 15:00:00,63.48,63.49,63.45,63.45,21300.0,47.2984,47.3058,47.276,47.276,21300.0
2012-06-19 15:05:00,63.46,63.48,63.43,63.47,12200.0,47.2835,47.2984,47.2611,47.2909,12200.0
2012-06-19 15:10:00,63.47,63.51,63.46,63.49,14900.0,47.2909,47.3207,47.2835,47.3058,14900.0
2012-06-19 15:15:00,63.5,63.55,63.5,63.54,11200.0,47.3133,47.3505,47.3133,47.3431,11200.0
2012-06-19 15:20:00,63.54,63.59,63.53,63.54,19700.0,47.3431,47.3803,47.3356,47.3431,19700.0
2012-06-19 15:25:00,63.54,63.55,63.51,63.53,15400.0,47.3431,47.3505,47.3207,47.3356,15400.0
2012-06-19 15:30:00,63.52,63.57,63.51,63.52,20900.0,47.3282,47.3654,47.3207,47.3282,20900.0
2012-06-19 15:35:00,63.52,63.54,63.46,63.52,29400.0,47.3282,47.3431,47.2835,47.3282,29400.0
2012-06-19 15:40:00,63.52,63.53,63.47,63.49,36900.0,47.3282,47.3356,47.2909,47.3058,36900.0
2012-06-19 15:45:00,63.49,63.52,63.43,63.44,51800.0,47.3058,47.3282,47.2611,47.2686,51800.0
2012-06-19 15:50:00,63.45,63.47,63.39,63.46,77500.0,47.276,47.2909,47.2313,47.2835,77500.0
2012-06-19 15:55:00,63.46,63.48,63.43,63.45,121100.0,47.2835,47.2984,47.2611,47.276,121100.0
2012-06-20 09:30:00,63.39,63.71,63.39,63.64,58000.0,47.2313,47.4697,47.2313,47.4176,58000.0
2012-06-20 09:35:00,63.6,63.75,63.6,63.7,28600.0,47.3878,47.4995,47.3878,47.4623,28600.0
2012-06-20 09:40:00,63.69,63.73,63.59,63.67,16600.0,47.4548,47.4846,47.3803,47.4399,16600.0
2012-06-20 09:45:00,63.65,63.7,63.62,63.65,15500.0,47.425,47.4623,47.4027,47.425,15500.0
2012-06-20 09:50:00,63.63,63.72,63.58,63.6,19000.0,47.4101,47.4772,47.3729,47.3878,19000.0
2012-06-20 09:55:00,63.61,63.66,63.6,63.66,11100.0,47.3952,47.4325,47.3878,47.4325,11100.0
2012-06-20 10:00:00,63.67,63.71,63.55,63.58,16800.0,47.4399,47.4697,47.3505,47.3729,16800.0
2012-06-20 10:05:00,63.58,63.77,63.57,63.76,12200.0,47.3729,47.5144,47.3654,47.507,12200.0
2012-06-20 10:10:00,63.77,63.86,63.76,63.84,16200.0,47.5144,47.5815,47.507,47.5666,16200.0
2012-06-20 10:15:00,63.85,63.88,63.8,63.83,32900.0,47.574,47.5964,47.5368,47.5591,32900.0
2012-06-20 10:20:00,63.82,63.85,63.74,63.77,16000.0,47.5517,47.574,47.4921,47.5144,16000.0
2012-06-20 10:25:00,63.79,63.84,63.74,63.74,24700.0,47.5293,47.5666,47.4921,47.4921,24700.0
2012-06-20 10:30:00,63.73,63.79,63.69,63.79,8500.0,47.4846,47.5293,47.4548,47.5293,8500.0
2012-06-20 10:35:00,63.8,63.84,63.75,63.82,17400.0,47.5368,47.5666,47.4995,47.5517,17400.0
2012-06-20 10:40:00,63.83,63.88,63.8,63.88,13100.0,47.5591,47.5964,47.5368,47.5964,13100.0
2012-06-20 10:45:00,63.87,63.95,63.87,63.95,11800.0,47.5889,47.6486,47.5889,47.6486,11800.0
2012-06-20 10:50:00,63.94,63.94,63.9,63.9,9900.0,47.6411,47.6411,47.6113,47.6113,9900.0
2012-06-20 10:55:00,63.9,63.92,63.85,63.88,10400.0,47.6113,47.6262,47.574,47.5964,10400.0
2012-06-20 11:00:00,63.87,63.93,63.86,63.91,7100.0,47.5889,47.6337,47.5815,47.6187,7100.0
2012-06-20 11:05:00,63.9,63.9,63.81,63.83,17600.0,47.6113,47.6113,47.5442,47.5591,17600.0
2012-06-20 11:10:00,63.83,63.88,63.83,63.85,15200.0,47.5591,47.5964,47.5591,47.574,15200.0
2012-06-20 11:15:00,63.83,63.86,63.8,63.8,9400.0,47.5591,47.5815,47.5368,47.5368,9400.0
2012-06-20 11:20:00,63.81,63.83,63.75,63.76,15700.0,47.5442,47.5591,47.4995,47.507,15700.0
2012-06-20 11:25:00,63.76,63.87,63.75,63.86,12300.0,47.507,47.5889,47.4995,47.5815,12300.0
2012-06-20 11:30:00,63.86,63.87,63.77,63.77,10200.0,47.5815,47.5889,47.5144,47.5144,10200.0
2012-06-20 11:35:00,63.78,63.78,63.71,63.72,10000.0,47.5219,47.5219,47.4697,47.4772,10000.0
2012-06-20 11:40:00,63.73,63.76,63.69,63.76,13300.0,47.4846,47.507,47.4548,47.507,13300.0
2012-06-20 11:45:00,63.76,63.83,63.75,63.83,9500.0,47.507,47.5591,47.4995,47.5591,9500.0
2012-06-20 11:50:00,63.81,63.83,63.78,63.79,11700.0,47.5442,47.5591,47.5219,47.5293,11700.0
2012-06-20 11:55:00,63.8,63.83,63.74,63.74,10800.0,47.5368,47.5591,47.4921,47.4921,10800.0
2012-06-20 12:00:00,63.75,63.78,63.72,63.73,14000.0,47.4995,47.5219,47.4772,47.4846,14000.0
2012-06-20 12:05:00,63.71,63.77,63.67,63.7,18100.0,47.4697,47.5144,47.4399,47.4623,18100.0
2012-06-20 12:10:00,63.7,63.76,63.68,63.72,7700.0,47.4623,47.507,47.4474,47.4772,7700.0
2012-06-20 12:15:00,63.72,63.76,63.71,63.72,9700.0,47.4772,47.507,47.4697,47.4772,9700.0
2012-06-20 12:20:00,63.73,63.78,63.68,63.68,10100.0,47.4846,47.5219,47.4474,47.4474,10100.0
2012-06-20 12:25:00,63.67,63.7,63.62,63.7,8600.0,47.4399,47.4623,47.4027,47.4623,8600.0
2012-06-20 12:30:00,63.7,63.8,63.37,63.53,44100.0,47.4623,47.5368,47.2164,47.3356,44100.0
2012-06-20 12:35:00,63.52,63.6,63.43,63.57,24100.0,47.3282,47.3878,47.2611,47.3654,24100.0
2012-06-20 12:40:00,63.57,63.8,63.54,63.77,29200.0,47.3654,47.5368,47.3431,47.5144,29200.0
2012-06-20 12:45:00,63.79,63.89,63.72,63.81,33600.0,47.5293,47.6038,47.4772,47.5442,33600.0
2012-06-20 12:50:00,63.81,63.86,63.72,63.83,19000.0,47.5442,47.5815,47.4772,47.5591,19000.0
2012-06-20 12:55:00,63.83,63.93,63.77,63.9,18600.0,47.5591,47.6337,47.5144,47.6113,18600.0
2012-06-20 13:00:00,63.9,64.0,63.88,64.0,20900.0,47.6113,47.6858,47.5964,47.6858,20900.0
2012-06-20 13:05:00,64.0,64.11,63.99,64.05,42500.0,47.6858,47.7678,47.6784,47.7231,42500.0
2012-06-20 13:10:00,64.04,64.05,63.93,64.0,16500.0,47.7156,47.7231,47.6337,47.6858,16500.0
2012-06-20 13:15:00,64.01,64.06,63.96,63.96,11700.0,47.6933,47.7305,47.656,47.656,11700.0
2012-06-20 13:20:00,63.95,64.04,63.95,64.04,5900.0,47.6486,47.7156,47.6486,47.7156,5900.0
2012-06-20 13:25:00,64.04,64.04,63.98,64.0,11000.0,47.7156,47.7156,47.6709,47.6858,11000.0
2012-06-20 13:30:00,64.01,64.07,63.94,63.94,8700.0,47.6933,47.738,47.6411,47.6411,8700.0
2012-06-20 13:35:00,63.95,64.01,63.92,63.94,12100.0,47.6486,47.6933,47.6262,47.6411,12100.0
2012-06-20 13:40:00,63.95,64.0,63.94,63.99,9600.0,47.6486,47.6858,47.6411,47.6784,9600.0
2012-06-20 13:45:00,63.97,64.03,63.97,64.01,12200.0,47.6635,47.7082,47.6635,47.6933,12200.0
2012-06-20 13:50:00,64.01,64.01,63.94,63.95,7300.0,47.6933,47.6933,47.6411,47.6486,7300.0
2012-06-20 13:55:00,63.96,64.09,63.94,64.09,10700.0,47.656,47.7529,47.6411,47.7529,10700.0
2012-06-20 14:00:00,64.09,64.1,63.96,64.01,18000.0,47.7529,47.7603,47.656,47.6933,18000.0
2012-06-20 14:05:00,64.01,64.03,63.99,64.02,25500.0,47.6933,47.7082,47.6784,47.7007,25500.0
2012-06-20 14:10:00,64.02,64.07,64.0,64.02,22300.0,47.7007,47.738,47.6858,47.7007,22300.0
2012-06-20 14:15:00,64.04,64.09,63.96,63.96,35100.0,47.7156,47.7529,47.656,47.656,35100.0
2012-06-20 14:20:00,63.98,64.0,63.85,63.93,33400.0,47.6709,47.6858,47.574,47.6337,33400.0
2012-06-20 14:25:00,63.94,63.94,63.87,63.9,7100.0,47.6411,47.6411,47.5889,47.6113,7100.0
2012-06-20 14:30:00,63.89,63.94,63.87,63.89,16700.0,47.6038,47.6411,47.5889,47.6038,16700.0
2012-06-20 14:35:00,63.87,63.98,63.86,63.87,20800.0,47.5889,47.6709,47.5815,47.5889,20800.0
2012-06-20 14:40:00,63.87,63.89,63.79,63.79,14400.0,47.5889,47.6038,47.5293,47.5293,14400.0
2012-06-20 14:45:00,63.77,63.77,63.62,63.68,32200.0,47.5144,47.5144,47.4027,47.4474,32200.0
2012-06-20 14:50:00,63.68,63.71,63.65,63.71,20200.0,47.4474,47.4697,47.425,47.4697,20200.0
2012-06-20 14:55:00,63.7,63.75,63.67,63.7,24800.0,47.4623,47.4995,47.4399,47.4623,24800.0
2012-06-20 15:00:00,63.7,63.72,63.6,63.64,20500.0,47.4623,47.4772,47.3878,47.4176,20500.0
2012-06-20 15:05:00,63.64,63.67,63.57,63.61,18600.0,47.4176,47.4399,47.3654,47.3952,18600.0
2012-06-20 15:10:00,63.6,63.71,63.55,63.66,42500.0,47.3878,47.4697,47.3505,47.4325,42500.0
2012-06-20 15:15:00,63.65,63.69,63.53,63.53,20700.0,47.425,47.4548,47.3356,47.3356,20700.0
2012-06-20 15:20:00,63.54,63.65,63.54,63.64,17500.0,47.3431,47.425,47.3431,47.4176,17500.0
2012-06-20 15:25:00,63.66,63.76,63.63,63.7,23700.0,47.4325,47.507,47.4101,47.4623,23700.0
2012-06-20 15:30:00,63.7,63.77,63.66,63.68,20200.0,47.4623,47.5144,47.4325,47.4474,20200.0
2012-06-20 15:35:00,63.68,63.76,63.66,63.71,20800.0,47.4474,47.507,47.4325,47.4697,20800.0
2012-06-20 15:40:00,63.71,63.82,63.68,63.81,27900.0,47.4697,47.5517,47.4474,47.5442,27900.0
2012-06-20 15:45:00,63.83,63.84,63.77,63.82,36200.0,47.5591,47.5666,47.5144,47.5517,36200.0
2012-06-20 15:50:00,63.81,63.85,63.73,63.77,32500.0,47.5442,47.574,47.4846,47.5144,32500.0
2012-06-20 15:55:00,63.77,63.85,63.77,63.85,67000.0,47.5144,47.574,47.5144,47.574,67000.0
2012-06-21 09:30:00,63.96,64.11,63.78,64.01,35700.0,47.656,47.7678,47.5219,47.6933,35700.0
2012-06-21 09:35:00,64.05,64.05,63.91,63.92,20700.0,47.7231,47.7231,47.6187,47.6262,20700.0
2012-06-21 09:40:00,63.91,63.98,63.84,63.97,27100.0,47.6187,47.6709,47.5666,47.6635,27100.0
2012-06-21 09:45:00,63.96,64.02,63.93,63.96,11700.0,47.656,47.7007,47.6337,47.656,11700.0
2012-06-21 09:50:00,63.99,64.05,63.97,64.0,16900.0,47.6784,47.7231,47.6635,47.6858,16900.0
2012-06-21 09:55:00,63.98,64.0,63.85,63.96,14100.0,47.6709,47.6858,47.574,47.656,14100.0
2012-06-21 10:00:00,63.94,63.95,63.78,63.8,26300.0,47.6411,47.6486,47.5219,47.5368,26300.0
2012-06-21 10:05:00,63.8,63.9,63.74,63.82,12000.0,47.5368,47.6113,47.4921,47.5517,12000.0
2012-06-21 10:10:00,63.78,63.86,63.74,63.77,7700.0,47.5219,47.5815,47.4921,47.5144,7700.0
2012-06-21 10:15:00,63.77,63.79,63.72,63.74,12100.0,47.5144,47.5293,47.4772,47.4921,12100.0
2012-06-21 10:20:00,63.75,63.82,63.69,63.76,7400.0,47.4995,47.5517,47.4548,47.507,7400.0
2012-06-21 10:25:00,63.77,63.78,63.63,63.66,38800.0,47.5144,47.5219,47.4101,47.4325,38800.0
2012-06-21 10:30:00,63.68,63.69,63.63,63.67,21600.0,47.4474,47.4548,47.4101,47.4399,21600.0
2012-06-21 10:35:00,63.67,63.68,63.55,63.56,18900.0,47.4399,47.4474,47.3505,47.358,18900.0
2012-06-21 10:40:00,63.57,63.62,63.49,63.61,29700.0,47.3654,47.4027,47.3058,47.3952,29700.0
2012-06-21 10:45:00,63.63,63.63,63.54,63.54,22100.0,47.4101,47.4101,47.3431,47.3431,22100.0
2012-06-21 10:50:00,63.55,63.67,63.55,63.67,12100.0,47.3505,47.4399,47.3505,47.4399,12100.0
2012-06-21 10:55:00,63.66,63.68,63.6,63.62,17300.0,47.4325,47.4474,47.3878,47.4027,17300.0
2012-06-21 11:00:00,63.64,63.64,63.42,63.42,11400.0,47.4176,47.4176,47.2537,47.2537,11400.0
2012-06-21 11:05:00,63.44,63.48,63.4,63.4,12200.0,47.2686,47.2984,47.2388,47.2388,12200.0
2012-06-21 11:10:00,63.4,63.45,63.38,63.4,7500.0,47.2388,47.276,47.2239,47.2388,7500.0
2012-06-21 11:15:00,63.39,63.49,63.38,63.49,7500.0,47.2313,47.3058,47.2239,47.3058,7500.0
2012-06-21 11:20:00,63.48,63.51,63.46,63.46,16000.0,47.2984,47.3207,47.2835,47.2835,16000.0
2012-06-21 11:25:00,63.46,63.46,63.35,63.39,26100.0,47.2835,47.2835,47.2015,47.2313,26100.0
2012-06-21 11:30:00,63.37,63.4,63.33,63.38,8300.0,47.2164,47.2388,47.1866,47.2239,8300.0
2012-06-21 11:35:00,63.38,63.38,63.3,63.38,11200.0,47.2239,47.2239,47.1642,47.2239,11200.0
2012-06-21 11:40:00,63.38,63.38,63.25,63.28,22600.0,47.2239,47.2239,47.127,47.1493,22600.0
2012-06-21 11:45:00,63.28,63.3,63.22,63.23,15100.0,47.1493,47.1642,47.1046,47.1121,15100.0
2012-06-21 11:50:00,63.22,63.31,63.2,63.31,25000.0,47.1046,47.1717,47.0897,47.1717,25000.0
2012-06-21 11:55:00,63.32,63.35,63.28,63.31,16000.0,47.1791,47.2015,47.1493,47.1717,16000.0
2012-06-21 12:00:00,63.32,63.35,63.26,63.29,55700.0,47.1791,47.2015,47.1344,47.1568,55700.0
2012-06-21 12:05:00,63.29,63.31,63.28,63.31,27300.0,47.1568,47.1717,47.1493,47.1717,27300.0
2012-06-21 12:10:00,63.32,63.33,63.26,63.28,13600.0,47.1791,47.1866,47.1344,47.1493,13600.0
2012-06-21 12:15:00,63.28,63.29,63.23,63.26,8600.0,47.1493,47.1568,47.1121,47.1344,8600.0
2012-06-21 12:20:00,63.26,63.26,63.13,63.13,13200.0,47.1344,47.1344,47.0376,47.0376,13200.0
2012-06-21 12:25:00,63.12,63.16,62.96,62.97,35000.0,47.0301,47.0599,46.9109,46.9184,35000.0
2012-06-21 12:30:00,62.97,63.01,62.95,62.98,27200.0,46.9184,46.9482,46.9035,46.9258,27200.0
2012-06-21 12:35:00,63.0,63.04,63.0,63.01,5600.0,46.9407,46.9705,46.9407,46.9482,5600.0
2012-06-21 12:40:00,63.0,63.02,62.92,62.94,28400.0,46.9407,46.9556,46.8811,46.896,28400.0
2012-06-21 12:45:00,62.95,63.02,62.95,62.97,17600.0,46.9035,46.9556,46.9035,46.9184,17600.0
2012-06-21 12:50:00,62.98,63.0,62.95,62.98,11100.0,46.9258,46.9407,46.9035,46.9258,11100.0
2012-06-21 12:55:00,62.99,63.02,62.99,63.0,13600.0,46.9333,46.9556,46.9333,46.9407,13600.0
2012-06-21 13:00:00,63.02,63.05,63.0,63.05,24200.0,46.9556,46.978,46.9407,46.978,24200.0
2012-06-21 13:05:00,63.05,63.08,63.05,63.05,13300.0,46.978,47.0003,46.978,46.978,13300.0
2012-06-21 13:10:00,63.05,63.06,62.99,63.0,23900.0,46.978,46.9854,46.9333,46.9407,23900.0
2012-06-21 13:15:00,63.0,63.02,62.98,62.98,18000.0,46.9407,46.9556,46.9258,46.9258,18000.0
2012-06-21 13:20:00,62.98,63.01,62.95,62.98,10000.0,46.9258,46.9482,46.9035,46.9258,10000.0
2012-06-21 13:25:00,62.98,62.98,62.92,62.93,13300.0,46.9258,46.9258,46.8811,46.8886,13300.0
2012-06-21 13:30:00,62.92,62.96,62.91,62.94,11400.0,46.8811,46.9109,46.8737,46.896,11400.0
2012-06-21 13:35:00,62.94,62.94,62.82,62.83,18600.0,46.896,46.896,46.8066,46.8141,18600.0
2012-06-21 13:40:00,62.82,62.82,62.74,62.77,15600.0,46.8066,46.8066,46.747,46.7693,15600.0
2012-06-21 13:45:00,62.77,62.84,62.76,62.78,12600.0,46.7693,46.8215,46.7619,46.7768,12600.0
2012-06-21 13:50:00,62.78,62.87,62.77,62.87,7900.0,46.7768,46.8439,46.7693,46.8439,7900.0
2012-06-21 13:55:00,62.88,62.93,62.87,62.89,18800.0,46.8513,46.8886,46.8439,46.8588,18800.0
2012-06-21 14:00:00,62.88,62.89,62.84,62.88,10000.0,46.8513,46.8588,46.8215,46.8513,10000.0
2012-06-21 14:05:00,62.86,62.86,62.73,62.75,35000.0,46.8364,46.8364,46.7395,46.7544,35000.0
2012-06-21 14:10:00,62.75,62.77,62.7,62.71,13000.0,46.7544,46.7693,46.7172,46.7246,13000.0
2012-06-21 14:15:00,62.71,62.73,62.66,62.68,15100.0,46.7246,46.7395,46.6874,46.7023,15100.0
2012-06-21 14:20:00,62.68,62.68,62.6,62.61,27300.0,46.7023,46.7023,46.6427,46.6501,27300.0
2012-06-21 14:25:00,62.61,62.67,62.58,62.67,34300.0,46.6501,46.6948,46.6278,46.6948,34300.0
2012-06-21 14:30:00,62.65,62.67,62.63,62.64,18700.0,46.6799,46.6948,46.665,46.6725,18700.0
2012-06-21 14:35:00,62.64,62.64,62.61,62.64,8900.0,46.6725,46.6725,46.6501,46.6725,8900.0
2012-06-21 14:40:00,62.63,62.76,62.62,62.75,24900.0,46.665,46.7619,46.6576,46.7544,24900.0
2012-06-21 14:45:00,62.75,62.76,62.7,62.73,14300.0,46.7544,46.7619,46.7172,46.7395,14300.0
2012-06-21 14:50:00,62.73,62.76,62.7,62.7,19400.0,46.7395,46.7619,46.7172,46.7172,19400.0
2012-06-21 14:55:00,62.7,62.75,62.67,62.72,16500.0,46.7172,46.7544,46.6948,46.7321,16500.0
2012-06-21 15:00:00,62.72,62.75,62.68,62.71,17800.0,46.7321,46.7544,46.7023,46.7246,17800.0
2012-06-21 15:05:00,62.7,62.7,62.6,62.66,55100.0,46.7172,46.7172,46.6427,46.6874,55100.0
2012-06-21 15:10:00,62.66,62.67,62.62,62.64,27600.0,46.6874,46.6948,46.6576,46.6725,27600.0
2012-06-21 15:15:00,62.64,62.65,62.56,62.6,32000.0,46.6725,46.6799,46.6129,46.6427,32000.0
2012-06-21 15:20:00,62.61,62.71,62.55,62.7,30200.0,46.6501,46.7246,46.6054,46.7172,30200.0
2012-06-21 15:25:00,62.71,62.77,62.7,62.7,29700.0,46.7246,46.7693,46.7172,46.7172,29700.0
2012-06-21 15:30:00,62.69,62.69,62.63,62.66,41800.0,46.7097,46.7097,46.665,46.6874,41800.0
2012-06-21 15:35:00,62.66,62.8,62.65,62.74,32900.0,46.6874,46.7917,46.6799,46.747,32900.0
2012-06-21 15:40:00,62.75,62.75,62.68,62.71,63300.0,46.7544,46.7544,46.7023,46.7246,63300.0
2012-06-21 15:45:00,62.71,62.71,62.61,62.64,59600.0,46.7246,46.7246,46.6501,46.6725,59600.0
2012-06-21 15:50:00,62.64,62.66,62.52,62.56,81500.0,46.6725,46.6874,46.5831,46.6129,81500.0
2012-06-21 15:55:00,62.56,62.61,62.5,62.56,194900.0,46.6129,46.6501,46.5682,46.6129,194900.0
2012-06-22 09:30:00,62.75,62.97,62.69,62.91,33000.0,46.7544,46.9184,46.7097,46.8737,33000.0
2012-06-22 09:35:00,62.9,62.93,62.84,62.91,19200.0,46.8662,46.8886,46.8215,46.8737,19200.0
2012-06-22 09:40:00,62.9,63.03,62.88,63.0,25600.0,46.8662,46.9631,46.8513,46.9407,25600.0
2012-06-22 09:45:00,62.99,63.11,62.93,63.11,31600.0,46.9333,47.0227,46.8886,47.0227,31600.0
2012-06-22 09:50:00,63.11,63.18,62.97,63.08,23400.0,47.0227,47.0748,46.9184,47.0003,23400.0
2012-06-22 09:55:00,63.08,63.08,63.01,63.06,18300.0,47.0003,47.0003,46.9482,46.9854,18300.0
2012-06-22 10:00:00,63.06,63.09,63.0,63.08,20800.0,46.9854,47.0078,46.9407,47.0003,20800.0
2012-06-22 10:05:00,63.07,63.11,62.97,63.0,25500.0,46.9929,47.0227,46.9184,46.9407,25500.0
2012-06-22 10:10:00,63.0,63.04,62.98,63.01,11500.0,46.9407,46.9705,46.9258,46.9482,11500.0
2012-06-22 10:15:00,63.01,63.11,63.01,63.03,13500.0,46.9482,47.0227,46.9482,46.9631,13500.0
2012-06-22 10:20:00,63.03,63.1,63.02,63.06,15400.0,46.9631,47.0152,46.9556,46.9854,15400.0
2012-06-22 10:25:00,63.07,63.1,62.99,62.99,12100.0,46.9929,47.0152,46.9333,46.9333,12100.0
2012-06-22 10:30:00,62.99,63.02,62.91,63.02,15600.0,46.9333,46.9556,46.8737,46.9556,15600.0
2012-06-22 10:35:00,63.02,63.11,63.02,63.07,18500.0,46.9556,47.0227,46.9556,46.9929,18500.0
2012-06-22 10:40:00,63.05,63.11,63.03,63.04,12600.0,46.978,47.0227,46.9631,46.9705,12600.0
2012-06-22 10:45:00,63.03,63.05,62.99,63.03,9400.0,46.9631,46.978,46.9333,46.9631,9400.0
2012-06-22 10:50:00,63.01,63.2,63.01,63.16,15800.0,46.9482,47.0897,46.9482,47.0599,15800.0
2012-06-22 10:55:00,63.15,63.31,63.15,63.3,17200.0,47.0525,47.1717,47.0525,47.1642,17200.0
2012-06-22 11:00:00,63.31,63.36,63.28,63.34,16300.0,47.1717,47.2089,47.1493,47.194,16300.0
2012-06-22 11:05:00,63.33,63.33,63.21,63.24,19100.0,47.1866,47.1866,47.0972,47.1195,19100.0
2012-06-22 11:10:00,63.25,63.27,63.2,63.24,8600.0,47.127,47.1419,47.0897,47.1195,8600.0
2012-06-22 11:15:00,63.23,63.27,63.2,63.26,11600.0,47.1121,47.1419,47.0897,47.1344,11600.0
2012-06-22 11:20:00,63.25,63.25,63.19,63.2,11900.0,47.127,47.127,47.0823,47.0897,11900.0
2012-06-22 11:25:00,63.2,63.23,63.16,63.16,18400.0,47.0897,47.1121,47.0599,47.0599,18400.0
2012-06-22 11:30:00,63.17,63.28,63.17,63.28,11900.0,47.0674,47.1493,47.0674,47.1493,11900.0
2012-06-22 11:35:00,63.26,63.28,63.23,63.27,7700.0,47.1344,47.1493,47.1121,47.1419,7700.0
2012-06-22 11:40:00,63.28,63.31,63.25,63.31,12300.0,47.1493,47.1717,47.127,47.1717,12300.0
2012-06-22 11:45:00,63.31,63.34,63.29,63.31,9000.0,47.1717,47.194,47.1568,47.1717,9000.0
2012-06-22 11:50:00,63.31,63.33,63.29,63.29,10500.0,47.1717,47.1866,47.1568,47.1568,10500.0
2012-06-22 11:55:00,63.25,63.26,63.22,63.25,10800.0,47.127,47.1344,47.1046,47.127,10800.0
2012-06-22 12:00:00,63.25,63.26,63.2,63.2,12600.0,47.127,47.1344,47.0897,47.0897,12600.0
2012-06-22 12:05:00,63.2,63.21,63.16,63.18,15700.0,47.0897,47.0972,47.0599,47.0748,15700.0
2012-06-22 12:10:00,63.18,63.26,63.17,63.24,15600.0,47.0748,47.1344,47.0674,47.1195,15600.0
2012-06-22 12:15:00,63.23,63.3,63.23,63.27,13700.0,47.1121,47.1642,47.1121,47.1419,13700.0
2012-06-22 12:20:00,63.27,63.27,63.2,63.22,11400.0,47.1419,47.1419,47.0897,47.1046,11400.0
2012-06-22 12:25:00,63.23,63.25,63.17,63.17,43900.0,47.1121,47.127,47.0674,47.0674,43900.0
2012-06-22 12:30:00,63.18,63.21,63.18,63.21,8800.0,47.0748,47.0972,47.0748,47.0972,8800.0
2012-06-22 12:35:00,63.21,63.23,63.18,63.18,13100.0,47.0972,47.1121,47.0748,47.0748,13100.0
2012-06-22 12:40:00,63.18,63.21,63.14,63.17,14100.0,47.0748,47.0972,47.045,47.0674,14100.0
2012-06-22 12:45:00,63.18,63.18,63.13,63.15,22500.0,47.0748,47.0748,47.0376,47.0525,22500.0
2012-06-22 12:50:00,63.16,63.17,63.14,63.17,6900.0,47.0599,47.0674,47.045,47.0674,6900.0
2012-06-22 12:55:00,63.17,63.19,63.14,63.14,9300.0,47.0674,47.0823,47.045,47.045,9300.0
2012-06-22 13:00:00,63.14,63.16,63.09,63.09,14700.0,47.045,47.0599,47.0078,47.0078,14700.0
2012-06-22 13:05:00,63.09,63.15,63.08,63.12,14400.0,47.0078,47.0525,47.0003,47.0301,14400.0
2012-06-22 13:10:00,63.11,63.18,63.11,63.16,12700.0,47.0227,47.0748,47.0227,47.0599,12700.0
2012-06-22 13:15:00,63.16,63.17,63.11,63.15,9000.0,47.0599,47.0674,47.0227,47.0525,9000.0
2012-06-22 13:20:00,63.15,63.17,63.15,63.15,7000.0,47.0525,47.0674,47.0525,47.0525,7000.0
2012-06-22 13:25:00,63.16,63.23,63.16,63.2,15900.0,47.0599,47.1121,47.0599,47.0897,15900.0
2012-06-22 13:30:00,63.19,63.2,63.14,63.18,27000.0,47.0823,47.0897,47.045,47.0748,27000.0
2012-06-22 13:35:00,63.19,63.25,63.19,63.24,25000.0,47.0823,47.127,47.0823,47.1195,25000.0
2012-06-22 13:40:00,63.23,63.25,63.23,63.24,8300.0,47.1121,47.127,47.1121,47.1195,8300.0
2012-06-22 13:45:00,63.25,63.28,63.25,63.26,15300.0,47.127,47.1493,47.127,47.1344,15300.0
2012-06-22 13:50:00,63.26,63.26,63.2,63.23,23200.0,47.1344,47.1344,47.0897,47.1121,23200.0
2012-06-22 13:55:00,63.23,63.28,63.23,63.24,10600.0,47.1121,47.1493,47.1121,47.1195,10600.0
2012-06-22 14:00:00,63.26,63.37,63.26,63.37,18600.0,47.1344,47.2164,47.1344,47.2164,18600.0
2012-06-22 14:05:00,63.37,63.39,63.34,63.35,17200.0,47.2164,47.2313,47.194,47.2015,17200.0
2012-06-22 14:10:00,63.36,63.36,63.34,63.35,6400.0,47.2089,47.2089,47.194,47.2015,6400.0
2012-06-22 14:15:00,63.35,63.41,63.35,63.4,19200.0,47.2015,47.2462,47.2015,47.2388,19200.0
2012-06-22 14:20:00,63.4,63.43,63.37,63.43,14300.0,47.2388,47.2611,47.2164,47.2611,14300.0
2012-06-22 14:25:00,63.43,63.49,63.43,63.49,25100.0,47.2611,47.3058,47.2611,47.3058,25100.0
2012-06-22 14:30:00,63.49,63.52,63.44,63.48,14400.0,47.3058,47.3282,47.2686,47.2984,14400.0
2012-06-22 14:35:00,63.48,63.52,63.48,63.51,10600.0,47.2984,47.3282,47.2984,47.3207,10600.0
2012-06-22 14:40:00,63.51,63.62,63.51,63.61,18600.0,47.3207,47.4027,47.3207,47.3952,18600.0
2012-06-22 14:45:00,63.62,63.62,63.53,63.57,36600.0,47.4027,47.4027,47.3356,47.3654,36600.0
2012-06-22 14:50:00,63.57,63.64,63.57,63.63,37000.0,47.3654,47.4176,47.3654,47.4101,37000.0
2012-06-22 14:55:00,63.63,63.72,63.63,63.72,17700.0,47.4101,47.4772,47.4101,47.4772,17700.0
2012-06-22 15:00:00,63.72,63.74,63.63,63.63,15200.0,47.4772,47.4921,47.4101,47.4101,15200.0
2012-06-22 15:05:00,63.62,63.62,63.58,63.62,19100.0,47.4027,47.4027,47.3729,47.4027,19100.0
2012-06-22 15:10:00,63.61,63.62,63.55,63.55,28200.0,47.3952,47.4027,47.3505,47.3505,28200.0
2012-06-22 15:15:00,63.55,63.56,63.44,63.45,32600.0,47.3505,47.358,47.2686,47.276,32600.0
2012-06-22 15:20:00,63.44,63.47,63.4,63.41,29600.0,47.2686,47.2909,47.2388,47.2462,29600.0
2012-06-22 15:25:00,63.41,63.45,63.41,63.42,21800.0,47.2462,47.276,47.2462,47.2537,21800.0
2012-06-22 15:30:00,63.43,63.46,63.37,63.37,19400.0,47.2611,47.2835,47.2164,47.2164,19400.0
2012-06-22 15:35:00,63.37,63.4,63.31,63.38,22000.0,47.2164,47.2388,47.1717,47.2239,22000.0
2012-06-22 15:40:00,63.37,63.42,63.35,63.4,44700.0,47.2164,47.2537,47.2015,47.2388,44700.0
2012-06-22 15:45:00,63.41,63.48,63.4,63.48,86800.0,47.2462,47.2984,47.2388,47.2984,86800.0
2012-06-22 15:50:00,63.46,63.46,63.34,63.42,91400.0,47.2835,47.2835,47.194,47.2537,91400.0
2012-06-22 15:55:00,63.42,63.5,63.31,63.36,309900.0,47.2537,47.3133,47.1717,47.2089,309900.0
2012-06-25 09:30:00,62.87,62.91,62.66,62.81,40600.0,46.8439,46.8737,46.6874,46.7991,40600.0
2012-06-25 09:35:00,62.8,62.8,62.6,62.61,30900.0,46.7917,46.7917,46.6427,46.6501,30900.0
2012-06-25 09:40:00,62.6,62.65,62.5,62.55,31200.0,46.6427,46.6799,46.5682,46.6054,31200.0
2012-06-25 09:45:00,62.56,62.57,62.46,62.47,25800.0,46.6129,46.6203,46.5384,46.5458,25800.0
2012-06-25 09:50:00,62.43,62.43,62.36,62.41,16900.0,46.516,46.516,46.4639,46.5011,16900.0
2012-06-25 09:55:00,62.42,62.52,62.41,62.48,11600.0,46.5086,46.5831,46.5011,46.5533,11600.0
2012-06-25 10:00:00,62.53,62.59,62.48,62.55,16000.0,46.5905,46.6352,46.5533,46.6054,16000.0
2012-06-25 10:05:00,62.54,62.62,62.53,62.56,20300.0,46.598,46.6576,46.5905,46.6129,20300.0
2012-06-25 10:10:00,62.53,62.57,62.45,62.52,16700.0,46.5905,46.6203,46.5309,46.5831,16700.0
2012-06-25 10:15:00,62.5,62.5,62.4,62.44,12200.0,46.5682,46.5682,46.4937,46.5235,12200.0
2012-06-25 10:20:00,62.44,62.48,62.42,62.48,33600.0,46.5235,46.5533,46.5086,46.5533,33600.0
2012-06-25 10:25:00,62.46,62.51,62.32,62.32,18400.0,46.5384,46.5756,46.4341,46.4341,18400.0
2012-06-25 10:30:00,62.32,62.4,62.32,62.37,11300.0,46.4341,46.4937,46.4341,46.4713,11300.0
2012-06-25 10:35:00,62.38,62.41,62.32,62.32,10200.0,46.4788,46.5011,46.4341,46.4341,10200.0
2012-06-25 10:40:00,62.29,62.35,62.29,62.32,14100.0,46.4117,46.4564,46.4117,46.4341,14100.0
2012-06-25 10:45:00,62.33,62.35,62.27,62.33,7600.0,46.4415,46.4564,46.3968,46.4415,7600.0
2012-06-25 10:50:00,62.33,62.4,62.31,62.4,8000.0,46.4415,46.4937,46.4266,46.4937,8000.0
2012-06-25 10:55:00,62.4,62.42,62.39,62.42,8400.0,46.4937,46.5086,46.4862,46.5086,8400.0
2012-06-25 11:00:00,62.41,62.46,62.41,62.45,16800.0,46.5011,46.5384,46.5011,46.5309,16800.0
2012-06-25 11:05:00,62.45,62.47,62.38,62.47,31100.0,46.5309,46.5458,46.4788,46.5458,31100.0
2012-06-25 11:10:00,62.48,62.5,62.43,62.49,53300.0,46.5533,46.5682,46.516,46.5607,53300.0
2012-06-25 11:15:00,62.48,62.56,62.47,62.55,13900.0,46.5533,46.6129,46.5458,46.6054,13900.0
2012-06-25 11:20:00,62.56,62.59,62.5,62.54,32300.0,46.6129,46.6352,46.5682,46.598,32300.0
2012-06-25 11:25:00,62.53,62.53,62.46,62.48,15900.0,46.5905,46.5905,46.5384,46.5533,15900.0
2012-06-25 11:30:00,62.47,62.49,62.43,62.45,13500.0,46.5458,46.5607,46.516,46.5309,13500.0
2012-06-25 11:35:00,62.44,62.46,62.39,62.42,20200.0,46.5235,46.5384,46.4862,46.5086,20200.0
2012-06-25 11:40:00,62.43,62.43,62.38,62.4,17800.0,46.516,46.516,46.4788,46.4937,17800.0
2012-06-25 11:45:00,62.39,62.39,62.3,62.3,29800.0,46.4862,46.4862,46.4192,46.4192,29800.0
2012-06-25 11:50:00,62.31,62.36,62.3,62.36,7700.0,46.4266,46.4639,46.4192,46.4639,7700.0
2012-06-25 11:55:00,62.35,62.4,62.31,62.34,13200.0,46.4564,46.4937,46.4266,46.449,13200.0
2012-06-25 12:00:00,62.34,62.39,62.3,62.36,7200.0,46.449,46.4862,46.4192,46.4639,7200.0
2012-06-25 12:05:00,62.35,62.43,62.33,62.43,25300.0,46.4564,46.516,46.4415,46.516,25300.0
2012-06-25 12:10:00,62.42,62.43,62.39,62.4,7000.0,46.5086,46.516,46.4862,46.4937,7000.0
2012-06-25 12:15:00,62.41,62.46,62.4,62.46,9300.0,46.5011,46.5384,46.4937,46.5384,9300.0
2012-06-25 12:20:00,62.46,62.46,62.39,62.39,6500.0,46.5384,46.5384,46.4862,46.4862,6500.0
2012-06-25 12:25:00,62.39,62.39,62.28,62.28,9400.0,46.4862,46.4862,46.4043,46.4043,9400.0
2012-06-25 12:30:00,62.28,62.28,62.25,62.25,4900.0,46.4043,46.4043,46.3819,46.3819,4900.0
2012-06-25 12:35:00,62.26,62.28,62.25,62.27,11700.0,46.3893,46.4043,46.3819,46.3968,11700.0
2012-06-25 12:40:00,62.27,62.31,62.27,62.3,6700.0,46.3968,46.4266,46.3968,46.4192,6700.0
2012-06-25 12:45:00,62.31,62.31,62.23,62.23,48800.0,46.4266,46.4266,46.367,46.367,48800.0
2012-06-25 12:50:00,62.24,62.29,62.22,62.23,11500.0,46.3744,46.4117,46.3595,46.367,11500.0
2012-06-25 12:55:00,62.23,62.27,62.21,62.21,10400.0,46.367,46.3968,46.3521,46.3521,10400.0
2012-06-25 13:00:00,62.21,62.22,62.2,62.21,12100.0,46.3521,46.3595,46.3446,46.3521,12100.0
2012-06-25 13:05:00,62.22,62.24,62.2,62.21,13000.0,46.3595,46.3744,46.3446,46.3521,13000.0
2012-06-25 13:10:00,62.21,62.24,62.21,62.24,9900.0,46.3521,46.3744,46.3521,46.3744,9900.0
2012-06-25 13:15:00,62.24,62.25,62.19,62.25,12600.0,46.3744,46.3819,46.3372,46.3819,12600.0
2012-06-25 13:20:00,62.25,62.26,62.23,62.24,12200.0,46.3819,46.3893,46.367,46.3744,12200.0
2012-06-25 13:25:00,62.24,62.26,62.22,62.22,17000.0,46.3744,46.3893,46.3595,46.3595,17000.0
2012-06-25 13:30:00,62.22,62.28,62.2,62.24,32200.0,46.3595,46.4043,46.3446,46.3744,32200.0
2012-06-25 13:35:00,62.24,62.26,62.23,62.25,13500.0,46.3744,46.3893,46.367,46.3819,13500.0
2012-06-25 13:40:00,62.25,62.28,62.24,62.28,9800.0,46.3819,46.4043,46.3744,46.4043,9800.0
2012-06-25 13:45:00,62.28,62.3,62.26,62.27,10700.0,46.4043,46.4192,46.3893,46.3968,10700.0
2012-06-25 13:50:00,62.27,62.28,62.26,62.26,10900.0,46.3968,46.4043,46.3893,46.3893,10900.0
2012-06-25 13:55:00,62.27,62.29,62.26,62.28,9300.0,46.3968,46.4117,46.3893,46.4043,9300.0
2012-06-25 14:00:00,62.28,62.29,62.25,62.25,16400.0,46.4043,46.4117,46.3819,46.3819,16400.0
2012-06-25 14:05:00,62.25,62.25,62.21,62.23,17000.0,46.3819,46.3819,46.3521,46.367,17000.0
2012-06-25 14:10:00,62.24,62.26,62.22,62.24,18200.0,46.3744,46.3893,46.3595,46.3744,18200.0
2012-06-25 14:15:00,62.24,62.32,62.24,62.29,19500.0,46.3744,46.4341,46.3744,46.4117,19500.0
2012-06-25 14:20:00,62.29,62.29,62.26,62.28,16400.0,46.4117,46.4117,46.3893,46.4043,16400.0
2012-06-25 14:25:00,62.27,62.28,62.18,62.18,13100.0,46.3968,46.4043,46.3297,46.3297,13100.0
2012-06-25 14:30:00,62.19,62.24,62.19,62.19,13600.0,46.3372,46.3744,46.3372,46.3372,13600.0
2012-06-25 14:35:00,62.19,62.19,62.16,62.17,14400.0,46.3372,46.3372,46.3148,46.3223,14400.0
2012-06-25 14:40:00,62.16,62.17,62.1,62.13,14900.0,46.3148,46.3223,46.2701,46.2925,14900.0
2012-06-25 14:45:00,62.13,62.13,62.07,62.08,15400.0,46.2925,46.2925,46.2478,46.2552,15400.0
2012-06-25 14:50:00,62.09,62.12,62.08,62.1,14400.0,46.2627,46.285,46.2552,46.2701,14400.0
2012-06-25 14:55:00,62.1,62.13,62.09,62.1,25200.0,46.2701,46.2925,46.2627,46.2701,25200.0
2012-06-25 15:00:00,62.11,62.11,62.08,62.08,12300.0,46.2776,46.2776,46.2552,46.2552,12300.0
2012-06-25 15:05:00,62.09,62.16,62.07,62.15,26000.0,46.2627,46.3148,46.2478,46.3074,26000.0
2012-06-25 15:10:00,62.15,62.24,62.15,62.23,29600.0,46.3074,46.3744,46.3074,46.367,29600.0
2012-06-25 15:15:00,62.22,62.23,62.14,62.18,16800.0,46.3595,46.367,46.2999,46.3297,16800.0
2012-06-25 15:20:00,62.19,62.25,62.18,62.24,23100.0,46.3372,46.3819,46.3297,46.3744,23100.0
2012-06-25 15:25:00,62.24,62.26,62.21,62.26,40900.0,46.3744,46.3893,46.3521,46.3893,40900.0
2012-06-25 15:30:00,62.26,62.3,62.23,62.24,51000.0,46.3893,46.4192,46.367,46.3744,51000.0
2012-06-25 15:35:00,62.24,62.3,62.24,62.24,45200.0,46.3744,46.4192,46.3744,46.3744,45200.0
2012-06-25 15:40:00,62.24,62.29,62.21,62.22,43600.0,46.3744,46.4117,46.3521,46.3595,43600.0
2012-06-25 15:45:00,62.22,62.33,62.19,62.29,55600.0,46.3595,46.4415,46.3372,46.4117,55600.0
2012-06-25 15:50:00,62.28,62.33,62.17,62.22,59900.0,46.4043,46.4415,46.3223,46.3595,59900.0
2012-06-25 15:55:00,62.22,62.25,62.13,62.16,181600.0,46.3595,46.3819,46.2925,46.3148,181600.0
2012-06-26 09:30:00,62.15,62.37,62.06,62.16,29500.0,46.3074,46.4713,46.2403,46.3148,29500.0
2012-06-26 09:35:00,62.17,62.22,62.12,62.14,26000.0,46.3223,46.3595,46.285,46.2999,26000.0
2012-06-26 09:40:00,62.15,62.19,62.11,62.11,53800.0,46.3074,46.3372,46.2776,46.2776,53800.0
2012-06-26 09:45:00,62.09,62.16,62.08,62.15,12700.0,46.2627,46.3148,46.2552,46.3074,12700.0
2012-06-26 09:50:00,62.14,62.16,62.09,62.1,24000.0,46.2999,46.3148,46.2627,46.2701,24000.0
2012-06-26 09:55:00,62.09,62.17,62.07,62.1,15600.0,46.2627,46.3223,46.2478,46.2701,15600.0
2012-06-26 10:00:00,62.1,62.19,62.02,62.16,27400.0,46.2701,46.3372,46.2105,46.3148,27400.0
2012-06-26 10:05:00,62.15,62.19,62.08,62.13,52400.0,46.3074,46.3372,46.2552,46.2925,52400.0
2012-06-26 10:10:00,62.11,62.14,62.06,62.08,12400.0,46.2776,46.2999,46.2403,46.2552,12400.0
2012-06-26 10:15:00,62.07,62.11,62.0,62.05,13600.0,46.2478,46.2776,46.1956,46.2329,13600.0
2012-06-26 10:20:00,62.03,62.09,62.02,62.04,7800.0,46.218,46.2627,46.2105,46.2254,7800.0
2012-06-26 10:25:00,62.04,62.07,62.02,62.03,9300.0,46.2254,46.2478,46.2105,46.218,9300.0
2012-06-26 10:30:00,62.02,62.05,61.98,61.99,13500.0,46.2105,46.2329,46.1807,46.1882,13500.0
2012-06-26 10:35:00,62.0,62.05,61.97,61.98,20600.0,46.1956,46.2329,46.1733,46.1807,20600.0
2012-06-26 10:40:00,61.98,61.99,61.93,61.93,29900.0,46.1807,46.1882,46.1435,46.1435,29900.0
2012-06-26 10:45:00,61.93,62.01,61.92,62.01,15300.0,46.1435,46.2031,46.136,46.2031,15300.0
2012-06-26 10:50:00,62.02,62.05,61.94,62.05,8700.0,46.2105,46.2329,46.1509,46.2329,8700.0
2012-06-26 10:55:00,62.05,62.16,62.05,62.13,18100.0,46.2329,46.3148,46.2329,46.2925,18100.0
2012-06-26 11:00:00,62.12,62.18,62.12,62.14,22400.0,46.285,46.3297,46.285,46.2999,22400.0
2012-06-26 11:05:00,62.14,62.16,61.96,61.97,23400.0,46.2999,46.3148,46.1658,46.1733,23400.0
2012-06-26 11:10:00,61.98,62.03,61.92,61.97,19300.0,46.1807,46.218,46.136,46.1733,19300.0
2012-06-26 11:15:00,61.97,61.97,61.88,61.97,25500.0,46.1733,46.1733,46.1062,46.1733,25500.0
2012-06-26 11:20:00,61.97,61.97,61.92,61.94,14200.0,46.1733,46.1733,46.136,46.1509,14200.0
2012-06-26 11:25:00,61.94,62.0,61.94,61.97,11300.0,46.1509,46.1956,46.1509,46.1733,11300.0
2012-06-26 11:30:00,61.98,62.03,61.96,61.97,14100.0,46.1807,46.218,46.1658,46.1733,14100.0
2012-06-26 11:35:00,61.98,61.99,61.95,61.96,5200.0,46.1807,46.1882,46.1584,46.1658,5200.0
2012-06-26 11:40:00,61.97,61.97,61.9,61.9,8700.0,46.1733,46.1733,46.1211,46.1211,8700.0
2012-06-26 11:45:00,61.9,61.98,61.88,61.96,27600.0,46.1211,46.1807,46.1062,46.1658,27600.0
2012-06-26 11:50:00,61.96,62.06,61.95,62.04,29300.0,46.1658,46.2403,46.1584,46.2254,29300.0
2012-06-26 11:55:00,62.05,62.07,62.04,62.05,9400.0,46.2329,46.2478,46.2254,46.2329,9400.0
2012-06-26 12:00:00,62.05,62.09,62.04,62.07,13500.0,46.2329,46.2627,46.2254,46.2478,13500.0
2012-06-26 12:05:00,62.06,62.13,62.05,62.1,56600.0,46.2403,46.2925,46.2329,46.2701,56600.0
2012-06-26 12:10:00,62.11,62.14,62.07,62.07,49200.0,46.2776,46.2999,46.2478,46.2478,49200.0
2012-06-26 12:15:00,62.08,62.18,62.07,62.13,12100.0,46.2552,46.3297,46.2478,46.2925,12100.0
2012-06-26 12:20:00,62.12,62.14,62.07,62.14,17300.0,46.285,46.2999,46.2478,46.2999,17300.0
2012-06-26 12:25:00,62.13,62.14,62.09,62.09,11700.0,46.2925,46.2999,46.2627,46.2627,11700.0
2012-06-26 12:30:00,62.09,62.14,62.08,62.12,11900.0,46.2627,46.2999,46.2552,46.285,11900.0
2012-06-26 12:35:00,62.13,62.13,62.06,62.06,17000.0,46.2925,46.2925,46.2403,46.2403,17000.0
2012-06-26 12:40:00,62.06,62.09,62.05,62.08,13600.0,46.2403,46.2627,46.2329,46.2552,13600.0
2012-06-26 12:45:00,62.07,62.12,62.07,62.08,20500.0,46.2478,46.285,46.2478,46.2552,20500.0
2012-06-26 12:50:00,62.08,62.11,62.05,62.09,25200.0,46.2552,46.2776,46.2329,46.2627,25200.0
2012-06-26 12:55:00,62.09,62.11,62.08,62.09,10800.0,46.2627,46.2776,46.2552,46.2627,10800.0
2012-06-26 13:00:00,62.09,62.12,62.08,62.09,8200.0,46.2627,46.285,46.2552,46.2627,8200.0
2012-06-26 13:05:00,62.09,62.11,62.04,62.1,13000.0,46.2627,46.2776,46.2254,46.2701,13000.0
2012-06-26 13:10:00,62.1,62.17,62.1,62.13,10600.0,46.2701,46.3223,46.2701,46.2925,10600.0
2012-06-26 13:15:00,62.13,62.17,62.11,62.11,15700.0,46.2925,46.3223,46.2776,46.2776,15700.0
2012-06-26 13:20:00,62.13,62.14,62.08,62.08,15300.0,46.2925,46.2999,46.2552,46.2552,15300.0
2012-06-26 13:25:00,62.08,62.12,62.07,62.1,11400.0,46.2552,46.285,46.2478,46.2701,11400.0
2012-06-26 13:30:00,62.1,62.12,62.07,62.11,22700.0,46.2701,46.285,46.2478,46.2776,22700.0
2012-06-26 13:35:00,62.11,62.16,62.11,62.15,13300.0,46.2776,46.3148,46.2776,46.3074,13300.0
2012-06-26 13:40:00,62.15,62.18,62.13,62.16,11200.0,46.3074,46.3297,46.2925,46.3148,11200.0
2012-06-26 13:45:00,62.16,62.19,62.14,62.19,14300.0,46.3148,46.3372,46.2999,46.3372,14300.0
2012-06-26 13:50:00,62.19,62.22,62.18,62.18,9400.0,46.3372,46.3595,46.3297,46.3297,9400.0
2012-06-26 13:55:00,62.18,62.22,62.17,62.19,13300.0,46.3297,46.3595,46.3223,46.3372,13300.0
2012-06-26 14:00:00,62.19,62.24,62.16,62.16,14300.0,46.3372,46.3744,46.3148,46.3148,14300.0
2012-06-26 14:05:00,62.18,62.29,62.18,62.29,14700.0,46.3297,46.4117,46.3297,46.4117,14700.0
2012-06-26 14:10:00,62.27,62.32,62.25,62.32,13100.0,46.3968,46.4341,46.3819,46.4341,13100.0
2012-06-26 14:15:00,62.32,62.39,62.31,62.37,17200.0,46.4341,46.4862,46.4266,46.4713,17200.0
2012-06-26 14:20:00,62.37,62.4,62.37,62.39,20800.0,46.4713,46.4937,46.4713,46.4862,20800.0
2012-06-26 14:25:00,62.39,62.4,62.37,62.37,11900.0,46.4862,46.4937,46.4713,46.4713,11900.0
2012-06-26 14:30:00,62.37,62.4,62.35,62.39,22700.0,46.4713,46.4937,46.4564,46.4862,22700.0
2012-06-26 14:35:00,62.39,62.39,62.3,62.32,10900.0,46.4862,46.4862,46.4192,46.4341,10900.0
2012-06-26 14:40:00,62.32,62.37,62.32,62.32,12200.0,46.4341,46.4713,46.4341,46.4341,12200.0
2012-06-26 14:45:00,62.32,62.36,62.28,62.3,14600.0,46.4341,46.4639,46.4043,46.4192,14600.0
2012-06-26 14:50:00,62.3,62.3,62.22,62.28,40500.0,46.4192,46.4192,46.3595,46.4043,40500.0
2012-06-26 14:55:00,62.25,62.33,62.25,62.33,14000.0,46.3819,46.4415,46.3819,46.4415,14000.0
2012-06-26 15:00:00,62.33,62.35,62.3,62.31,16100.0,46.4415,46.4564,46.4192,46.4266,16100.0
2012-06-26 15:05:00,62.3,62.34,62.28,62.32,18900.0,46.4192,46.449,46.4043,46.4341,18900.0
2012-06-26 15:10:00,62.31,62.35,62.29,62.31,20700.0,46.4266,46.4564,46.4117,46.4266,20700.0
2012-06-26 15:15:00,62.3,62.36,62.29,62.34,18000.0,46.4192,46.4639,46.4117,46.449,18000.0
2012-06-26 15:20:00,62.35,62.35,62.31,62.31,11100.0,46.4564,46.4564,46.4266,46.4266,11100.0
2012-06-26 15:25:00,62.31,62.32,62.22,62.25,22700.0,46.4266,46.4341,46.3595,46.3819,22700.0
2012-06-26 15:30:00,62.25,62.25,62.2,62.24,29500.0,46.3819,46.3819,46.3446,46.3744,29500.0
2012-06-26 15:35:00,62.24,62.29,62.24,62.24,29000.0,46.3744,46.4117,46.3744,46.3744,29000.0
2012-06-26 15:40:00,62.24,62.25,62.18,62.2,39800.0,46.3744,46.3819,46.3297,46.3446,39800.0
2012-06-26 15:45:00,62.2,62.28,62.16,62.27,62200.0,46.3446,46.4043,46.3148,46.3968,62200.0
2012-06-26 15:50:00,62.26,62.26,62.18,62.21,40600.0,46.3893,46.3893,46.3297,46.3521,40600.0
2012-06-26 15:55:00,62.19,62.19,62.08,62.12,198500.0,46.3372,46.3372,46.2552,46.285,198500.0
2012-06-27 09:30:00,62.34,62.35,62.22,62.34,16700.0,46.449,46.4564,46.3595,46.449,16700.0
2012-06-27 09:35:00,62.28,62.38,62.27,62.3,13300.0,46.4043,46.4788,46.3968,46.4192,13300.0
2012-06-27 09:40:00,62.32,62.32,62.13,62.2,11700.0,46.4341,46.4341,46.2925,46.3446,11700.0
2012-06-27 09:45:00,62.21,62.24,62.14,62.24,11500.0,46.3521,46.3744,46.2999,46.3744,11500.0
2012-06-27 09:50:00,62.27,62.35,62.22,62.3,8000.0,46.3968,46.4564,46.3595,46.4192,8000.0
2012-06-27 09:55:00,62.32,62.47,62.28,62.47,30200.0,46.4341,46.5458,46.4043,46.5458,30200.0
2012-06-27 10:00:00,62.41,62.41,62.28,62.38,24800.0,46.5011,46.5011,46.4043,46.4788,24800.0
2012-06-27 10:05:00,62.38,62.42,62.34,62.39,28500.0,46.4788,46.5086,46.449,46.4862,28500.0
2012-06-27 10:10:00,62.4,62.54,62.4,62.46,14700.0,46.4937,46.598,46.4937,46.5384,14700.0
2012-06-27 10:15:00,62.48,62.52,62.45,62.52,7400.0,46.5533,46.5831,46.5309,46.5831,7400.0
2012-06-27 10:20:00,62.51,62.52,62.45,62.49,9900.0,46.5756,46.5831,46.5309,46.5607,9900.0
2012-06-27 10:25:00,62.48,62.55,62.48,62.55,34400.0,46.5533,46.6054,46.5533,46.6054,34400.0
2012-06-27 10:30:00,62.54,62.6,62.5,62.56,15000.0,46.598,46.6427,46.5682,46.6129,15000.0
2012-06-27 10:35:00,62.58,62.62,62.56,62.6,7400.0,46.6278,46.6576,46.6129,46.6427,7400.0
2012-06-27 10:40:00,62.59,62.61,62.51,62.61,23600.0,46.6352,46.6501,46.5756,46.6501,23600.0
2012-06-27 10:45:00,62.6,62.66,62.6,62.62,10000.0,46.6427,46.6874,46.6427,46.6576,10000.0
2012-06-27 10:50:00,62.62,62.64,62.57,62.59,6000.0,46.6576,46.6725,46.6203,46.6352,6000.0
2012-06-27 10:55:00,62.57,62.59,62.52,62.54,23100.0,46.6203,46.6352,46.5831,46.598,23100.0
2012-06-27 11:00:00,62.55,62.56,62.52,62.53,9500.0,46.6054,46.6129,46.5831,46.5905,9500.0
2012-06-27 11:05:00,62.53,62.55,62.5,62.52,10700.0,46.5905,46.6054,46.5682,46.5831,10700.0
2012-06-27 11:10:00,62.52,62.55,62.48,62.48,11700.0,46.5831,46.6054,46.5533,46.5533,11700.0
2012-06-27 11:15:00,62.49,62.52,62.49,62.52,3900.0,46.5607,46.5831,46.5607,46.5831,3900.0
2012-06-27 11:20:00,62.52,62.52,62.47,62.48,11000.0,46.5831,46.5831,46.5458,46.5533,11000.0
2012-06-27 11:25:00,62.47,62.49,62.38,62.41,57500.0,46.5458,46.5607,46.4788,46.5011,57500.0
2012-06-27 11:30:00,62.41,62.48,62.4,62.43,68000.0,46.5011,46.5533,46.4937,46.516,68000.0
2012-06-27 11:35:00,62.43,62.48,62.43,62.47,49800.0,46.516,46.5533,46.516,46.5458,49800.0
2012-06-27 11:40:00,62.47,62.56,62.46,62.52,9400.0,46.5458,46.6129,46.5384,46.5831,9400.0
2012-06-27 11:45:00,62.53,62.55,62.46,62.46,39100.0,46.5905,46.6054,46.5384,46.5384,39100.0
2012-06-27 11:50:00,62.47,62.49,62.46,62.48,4100.0,46.5458,46.5607,46.5384,46.5533,4100.0
2012-06-27 11:55:00,62.5,62.59,62.5,62.56,38000.0,46.5682,46.6352,46.5682,46.6129,38000.0
2012-06-27 12:00:00,62.56,62.65,62.54,62.64,14600.0,46.6129,46.6799,46.598,46.6725,14600.0
2012-06-27 12:05:00,62.66,62.72,62.65,62.69,21100.0,46.6874,46.7321,46.6799,46.7097,21100.0
2012-06-27 12:10:00,62.68,62.72,62.66,62.7,74200.0,46.7023,46.7321,46.6874,46.7172,74200.0
2012-06-27 12:15:00,62.69,62.7,62.66,62.66,25700.0,46.7097,46.7172,46.6874,46.6874,25700.0
2012-06-27 12:20:00,62.67,62.69,62.66,62.68,7000.0,46.6948,46.7097,46.6874,46.7023,7000.0
2012-06-27 12:25:00,62.68,62.7,62.67,62.68,18400.0,46.7023,46.7172,46.6948,46.7023,18400.0
2012-06-27 12:30:00,62.67,62.68,62.63,62.63,10100.0,46.6948,46.7023,46.665,46.665,10100.0
2012-06-27 12:35:00,62.62,62.63,62.6,62.62,17600.0,46.6576,46.665,46.6427,46.6576,17600.0
2012-06-27 12:40:00,62.63,62.73,62.63,62.73,28900.0,46.665,46.7395,46.665,46.7395,28900.0
2012-06-27 12:45:00,62.73,62.74,62.71,62.73,17400.0,46.7395,46.747,46.7246,46.7395,17400.0
2012-06-27 12:50:00,62.75,62.78,62.75,62.78,4800.0,46.7544,46.7768,46.7544,46.7768,4800.0
2012-06-27 12:55:00,62.78,62.78,62.75,62.75,6100.0,46.7768,46.7768,46.7544,46.7544,6100.0
2012-06-27 13:00:00,62.75,62.76,62.72,62.73,24300.0,46.7544,46.7619,46.7321,46.7395,24300.0
2012-06-27 13:05:00,62.72,62.77,62.71,62.77,14100.0,46.7321,46.7693,46.7246,46.7693,14100.0
2012-06-27 13:10:00,62.77,62.79,62.75,62.79,8500.0,46.7693,46.7842,46.7544,46.7842,8500.0
2012-06-27 13:15:00,62.79,62.81,62.78,62.81,11700.0,46.7842,46.7991,46.7768,46.7991,11700.0
2012-06-27 13:20:00,62.81,62.81,62.74,62.78,18400.0,46.7991,46.7991,46.747,46.7768,18400.0
2012-06-27 13:25:00,62.76,62.78,62.75,62.77,32500.0,46.7619,46.7768,46.7544,46.7693,32500.0
2012-06-27 13:30:00,62.77,62.8,62.76,62.78,9900.0,46.7693,46.7917,46.7619,46.7768,9900.0
2012-06-27 13:35:00,62.78,62.8,62.76,62.8,12100.0,46.7768,46.7917,46.7619,46.7917,12100.0
2012-06-27 13:40:00,62.79,62.86,62.78,62.85,14100.0,46.7842,46.8364,46.7768,46.829,14100.0
2012-06-27 13:45:00,62.85,62.85,62.82,62.84,9800.0,46.829,46.829,46.8066,46.8215,9800.0
2012-06-27 13:50:00,62.85,62.85,62.8,62.8,9100.0,46.829,46.829,46.7917,46.7917,9100.0
2012-06-27 13:55:00,62.82,62.87,62.8,62.87,11500.0,46.8066,46.8439,46.7917,46.8439,11500.0
2012-06-27 14:00:00,62.88,62.89,62.82,62.85,9300.0,46.8513,46.8588,46.8066,46.829,9300.0
2012-06-27 14:05:00,62.84,62.84,62.81,62.83,12200.0,46.8215,46.8215,46.7991,46.8141,12200.0
2012-06-27 14:10:00,62.83,62.84,62.82,62.82,13500.0,46.8141,46.8215,46.8066,46.8066,13500.0
2012-06-27 14:15:00,62.82,62.88,62.81,62.84,31100.0,46.8066,46.8513,46.7991,46.8215,31100.0
2012-06-27 14:20:00,62.83,62.86,62.8,62.82,11900.0,46.8141,46.8364,46.7917,46.8066,11900.0
2012-06-27 14:25:00,62.82,62.83,62.8,62.83,11200.0,46.8066,46.8141,46.7917,46.8141,11200.0
2012-06-27 14:30:00,62.83,62.88,62.82,62.87,13300.0,46.8141,46.8513,46.8066,46.8439,13300.0
2012-06-27 14:35:00,62.88,62.89,62.85,62.86,8400.0,46.8513,46.8588,46.829,46.8364,8400.0
2012-06-27 14:40:00,62.86,62.87,62.83,62.84,11800.0,46.8364,46.8439,46.8141,46.8215,11800.0
2012-06-27 14:45:00,62.86,62.91,62.85,62.89,10900.0,46.8364,46.8737,46.829,46.8588,10900.0
2012-06-27 14:50:00,62.89,62.95,62.88,62.89,10600.0,46.8588,46.9035,46.8513,46.8588,10600.0
2012-06-27 14:55:00,62.87,62.89,62.82,62.84,22200.0,46.8439,46.8588,46.8066,46.8215,22200.0
2012-06-27 15:00:00,62.83,62.84,62.79,62.8,14300.0,46.8141,46.8215,46.7842,46.7917,14300.0
2012-06-27 15:05:00,62.81,62.84,62.79,62.81,19400.0,46.7991,46.8215,46.7842,46.7991,19400.0
2012-06-27 15:10:00,62.83,62.92,62.81,62.9,37900.0,46.8141,46.8811,46.7991,46.8662,37900.0
2012-06-27 15:15:00,62.91,62.95,62.9,62.94,18700.0,46.8737,46.9035,46.8662,46.896,18700.0
2012-06-27 15:20:00,62.95,63.0,62.94,62.98,7500.0,46.9035,46.9407,46.896,46.9258,7500.0
2012-06-27 15:25:00,62.98,63.01,62.96,62.98,17500.0,46.9258,46.9482,46.9109,46.9258,17500.0
2012-06-27 15:30:00,62.98,62.99,62.93,62.94,16300.0,46.9258,46.9333,46.8886,46.896,16300.0
2012-06-27 15:35:00,62.93,62.93,62.86,62.9,33500.0,46.8886,46.8886,46.8364,46.8662,33500.0
2012-06-27 15:40:00,62.88,62.94,62.81,62.83,56500.0,46.8513,46.896,46.7991,46.8141,56500.0
2012-06-27 15:45:00,62.82,62.83,62.69,62.69,36300.0,46.8066,46.8141,46.7097,46.7097,36300.0
2012-06-27 15:50:00,62.7,62.78,62.68,62.72,44800.0,46.7172,46.7768,46.7023,46.7321,44800.0
2012-06-27 15:55:00,62.72,62.83,62.71,62.82,120800.0,46.7321,46.8141,46.7246,46.8066,120800.0
2012-06-28 09:30:00,62.5,62.5,62.0,62.1,37100.0,46.5682,46.5682,46.1956,46.2701,37100.0
2012-06-28 09:35:00,62.08,62.18,61.93,62.03,40900.0,46.2552,46.3297,46.1435,46.218,40900.0
2012-06-28 09:40:00,62.02,62.2,61.95,61.99,29700.0,46.2105,46.3446,46.1584,46.1882,29700.0
2012-06-28 09:45:00,61.96,62.09,61.95,61.98,29900.0,46.1658,46.2627,46.1584,46.1807,29900.0
2012-06-28 09:50:00,61.97,62.05,61.96,62.04,33300.0,46.1733,46.2329,46.1658,46.2254,33300.0
2012-06-28 09:55:00,62.02,62.06,61.96,62.04,12200.0,46.2105,46.2403,46.1658,46.2254,12200.0
2012-06-28 10:00:00,62.0,62.17,62.0,62.17,24100.0,46.1956,46.3223,46.1956,46.3223,24100.0
2012-06-28 10:05:00,62.16,62.21,62.0,62.08,38000.0,46.3148,46.3521,46.1956,46.2552,38000.0
2012-06-28 10:10:00,62.08,62.21,62.06,62.06,21400.0,46.2552,46.3521,46.2403,46.2403,21400.0
2012-06-28 10:15:00,62.07,62.15,62.01,62.14,26600.0,46.2478,46.3074,46.2031,46.2999,26600.0
2012-06-28 10:20:00,62.14,62.18,62.12,62.13,18300.0,46.2999,46.3297,46.285,46.2925,18300.0
2012-06-28 10:25:00,62.13,62.18,62.1,62.17,24600.0,46.2925,46.3297,46.2701,46.3223,24600.0
2012-06-28 10:30:00,62.14,62.19,62.11,62.19,11000.0,46.2999,46.3372,46.2776,46.3372,11000.0
2012-06-28 10:35:00,62.19,62.19,62.06,62.08,21000.0,46.3372,46.3372,46.2403,46.2552,21000.0
2012-06-28 10:40:00,62.08,62.08,62.02,62.02,15900.0,46.2552,46.2552,46.2105,46.2105,15900.0
2012-06-28 10:45:00,62.04,62.06,62.01,62.01,15800.0,46.2254,46.2403,46.2031,46.2031,15800.0
2012-06-28 10:50:00,62.01,62.02,61.91,61.95,18300.0,46.2031,46.2105,46.1286,46.1584,18300.0
2012-06-28 10:55:00,61.94,61.96,61.88,61.93,34000.0,46.1509,46.1658,46.1062,46.1435,34000.0
2012-06-28 11:00:00,61.94,61.96,61.9,61.92,15300.0,46.1509,46.1658,46.1211,46.136,15300.0
2012-06-28 11:05:00,61.92,61.94,61.87,61.89,24400.0,46.136,46.1509,46.0988,46.1137,24400.0
2012-06-28 11:10:00,61.88,61.9,61.85,61.86,8800.0,46.1062,46.1211,46.0839,46.0913,8800.0
2012-06-28 11:15:00,61.86,61.92,61.86,61.89,15800.0,46.0913,46.136,46.0913,46.1137,15800.0
2012-06-28 11:20:00,61.9,61.96,61.9,61.95,11400.0,46.1211,46.1658,46.1211,46.1584,11400.0
2012-06-28 11:25:00,61.95,61.97,61.93,61.94,15800.0,46.1584,46.1733,46.1435,46.1509,15800.0
2012-06-28 11:30:00,61.94,61.98,61.94,61.95,12700.0,46.1509,46.1807,46.1509,46.1584,12700.0
2012-06-28 11:35:00,61.94,61.97,61.94,61.95,7200.0,46.1509,46.1733,46.1509,46.1584,7200.0
2012-06-28 11:40:00,61.95,61.96,61.93,61.93,10100.0,46.1584,46.1658,46.1435,46.1435,10100.0
2012-06-28 11:45:00,61.93,61.94,61.9,61.92,10000.0,46.1435,46.1509,46.1211,46.136,10000.0
2012-06-28 11:50:00,61.92,61.93,61.87,61.89,15700.0,46.136,46.1435,46.0988,46.1137,15700.0
2012-06-28 11:55:00,61.89,61.93,61.87,61.93,6600.0,46.1137,46.1435,46.0988,46.1435,6600.0
2012-06-28 12:00:00,61.93,62.0,61.92,61.98,12000.0,46.1435,46.1956,46.136,46.1807,12000.0
2012-06-28 12:05:00,61.99,62.02,61.97,62.01,12900.0,46.1882,46.2105,46.1733,46.2031,12900.0
2012-06-28 12:10:00,62.02,62.04,62.02,62.02,7300.0,46.2105,46.2254,46.2105,46.2105,7300.0
2012-06-28 12:15:00,62.02,62.04,61.94,61.95,15400.0,46.2105,46.2254,46.1509,46.1584,15400.0
2012-06-28 12:20:00,61.95,61.99,61.91,61.95,15400.0,46.1584,46.1882,46.1286,46.1584,15400.0
2012-06-28 12:25:00,61.95,61.95,61.93,61.94,6500.0,46.1584,46.1584,46.1435,46.1509,6500.0
2012-06-28 12:30:00,61.94,61.95,61.9,61.91,27000.0,46.1509,46.1584,46.1211,46.1286,27000.0
2012-06-28 12:35:00,61.91,61.91,61.88,61.9,20700.0,46.1286,46.1286,46.1062,46.1211,20700.0
2012-06-28 12:40:00,61.9,61.95,61.9,61.93,14700.0,46.1211,46.1584,46.1211,46.1435,14700.0
2012-06-28 12:45:00,61.93,61.97,61.91,61.97,16600.0,46.1435,46.1733,46.1286,46.1733,16600.0
2012-06-28 12:50:00,61.96,62.06,61.95,62.05,13300.0,46.1658,46.2403,46.1584,46.2329,13300.0
2012-06-28 12:55:00,62.05,62.09,62.04,62.08,46300.0,46.2329,46.2627,46.2254,46.2552,46300.0
2012-06-28 13:00:00,62.08,62.1,62.05,62.09,51500.0,46.2552,46.2701,46.2329,46.2627,51500.0
2012-06-28 13:05:00,62.07,62.13,62.07,62.11,7300.0,46.2478,46.2925,46.2478,46.2776,7300.0
2012-06-28 13:10:00,62.1,62.13,62.09,62.09,9400.0,46.2701,46.2925,46.2627,46.2627,9400.0
2012-06-28 13:15:00,62.09,62.12,62.07,62.09,11800.0,46.2627,46.285,46.2478,46.2627,11800.0
2012-06-28 13:20:00,62.09,62.1,62.07,62.07,20600.0,46.2627,46.2701,46.2478,46.2478,20600.0
2012-06-28 13:25:00,62.07,62.18,62.07,62.17,18800.0,46.2478,46.3297,46.2478,46.3223,18800.0
2012-06-28 13:30:00,62.17,62.18,62.15,62.15,12400.0,46.3223,46.3297,46.3074,46.3074,12400.0
2012-06-28 13:35:00,62.16,62.17,62.11,62.13,14900.0,46.3148,46.3223,46.2776,46.2925,14900.0
2012-06-28 13:40:00,62.13,62.15,62.11,62.14,31100.0,46.2925,46.3074,46.2776,46.2999,31100.0
2012-06-28 13:45:00,62.15,62.17,62.11,62.12,25900.0,46.3074,46.3223,46.2776,46.285,25900.0
2012-06-28 13:50:00,62.13,62.16,62.12,62.16,15900.0,46.2925,46.3148,46.285,46.3148,15900.0
2012-06-28 13:55:00,62.15,62.26,62.14,62.25,25500.0,46.3074,46.3893,46.2999,46.3819,25500.0
2012-06-28 14:00:00,62.26,62.27,62.21,62.23,11200.0,46.3893,46.3968,46.3521,46.367,11200.0
2012-06-28 14:05:00,62.22,62.22,62.16,62.16,19900.0,46.3595,46.3595,46.3148,46.3148,19900.0
2012-06-28 14:10:00,62.16,62.17,62.13,62.14,15700.0,46.3148,46.3223,46.2925,46.2999,15700.0
2012-06-28 14:15:00,62.14,62.15,62.02,62.04,102100.0,46.2999,46.3074,46.2105,46.2254,102100.0
2012-06-28 14:20:00,62.04,62.04,61.97,62.0,27400.0,46.2254,46.2254,46.1733,46.1956,27400.0
2012-06-28 14:25:00,61.99,62.01,61.97,61.97,20900.0,46.1882,46.2031,46.1733,46.1733,20900.0
2012-06-28 14:30:00,61.98,62.01,61.96,61.98,33200.0,46.1807,46.2031,46.1658,46.1807,33200.0
2012-06-28 14:35:00,61.99,62.02,61.97,61.99,20700.0,46.1882,46.2105,46.1733,46.1882,20700.0
2012-06-28 14:40:00,61.98,62.03,61.97,61.99,19600.0,46.1807,46.218,46.1733,46.1882,19600.0
2012-06-28 14:45:00,62.0,62.0,61.92,61.93,21800.0,46.1956,46.1956,46.136,46.1435,21800.0
2012-06-28 14:50:00,61.93,61.96,61.92,61.95,13100.0,46.1435,46.1658,46.136,46.1584,13100.0
2012-06-28 14:55:00,61.95,61.99,61.94,61.98,20600.0,46.1584,46.1882,46.1509,46.1807,20600.0
2012-06-28 15:00:00,61.98,62.04,61.98,62.03,21600.0,46.1807,46.2254,46.1807,46.218,21600.0
2012-06-28 15:05:00,62.03,62.14,62.02,62.12,36500.0,46.218,46.2999,46.2105,46.285,36500.0
2012-06-28 15:10:00,62.12,62.14,62.11,62.13,23400.0,46.285,46.2999,46.2776,46.2925,23400.0
2012-06-28 15:15:00,62.14,62.2,62.13,62.18,25400.0,46.2999,46.3446,46.2925,46.3297,25400.0
2012-06-28 15:20:00,62.18,62.3,62.18,62.27,39500.0,46.3297,46.4192,46.3297,46.3968,39500.0
2012-06-28 15:25:00,62.25,62.36,62.25,62.36,32300.0,46.3819,46.4639,46.3819,46.4639,32300.0
2012-06-28 15:30:00,62.36,62.63,62.33,62.54,78100.0,46.4639,46.665,46.4415,46.598,78100.0
2012-06-28 15:35:00,62.54,62.79,62.51,62.74,80100.0,46.598,46.7842,46.5756,46.747,80100.0
2012-06-28 15:40:00,62.74,62.77,62.67,62.7,56700.0,46.747,46.7693,46.6948,46.7172,56700.0
2012-06-28 15:45:00,62.7,62.86,62.68,62.81,105000.0,46.7172,46.8364,46.7023,46.7991,105000.0
2012-06-28 15:50:00,62.8,62.87,62.72,62.76,85500.0,46.7917,46.8439,46.7321,46.7619,85500.0
2012-06-28 15:55:00,62.76,62.91,62.75,62.84,170100.0,46.7619,46.8737,46.7544,46.8215,170100.0
2012-06-29 09:30:00,63.67,63.77,63.48,63.6,54600.0,47.4399,47.5144,47.2984,47.3878,54600.0
2012-06-29 09:35:00,63.59,63.7,63.45,63.66,23900.0,47.3803,47.4623,47.276,47.4325,23900.0
2012-06-29 09:40:00,63.66,63.77,63.56,63.77,9500.0,47.4325,47.5144,47.358,47.5144,9500.0
2012-06-29 09:45:00,63.76,63.81,63.55,63.63,24200.0,47.507,47.5442,47.3505,47.4101,24200.0
2012-06-29 09:50:00,63.64,63.8,63.61,63.74,26700.0,47.4176,47.5368,47.3952,47.4921,26700.0
2012-06-29 09:55:00,63.74,63.82,63.67,63.77,25700.0,47.4921,47.5517,47.4399,47.5144,25700.0
2012-06-29 10:00:00,63.78,63.94,63.78,63.89,18700.0,47.5219,47.6411,47.5219,47.6038,18700.0
2012-06-29 10:05:00,63.89,63.91,63.85,63.88,22000.0,47.6038,47.6187,47.574,47.5964,22000.0
2012-06-29 10:10:00,63.89,63.93,63.86,63.88,16000.0,47.6038,47.6337,47.5815,47.5964,16000.0
2012-06-29 10:15:00,63.9,64.02,63.89,63.99,31700.0,47.6113,47.7007,47.6038,47.6784,31700.0
2012-06-29 10:20:00,64.0,64.01,63.94,63.96,21900.0,47.6858,47.6933,47.6411,47.656,21900.0
2012-06-29 10:25:00,63.96,63.96,63.91,63.91,10500.0,47.656,47.656,47.6187,47.6187,10500.0
2012-06-29 10:30:00,63.91,63.91,63.82,63.85,16800.0,47.6187,47.6187,47.5517,47.574,16800.0
2012-06-29 10:35:00,63.83,63.83,63.77,63.78,10200.0,47.5591,47.5591,47.5144,47.5219,10200.0
2012-06-29 10:40:00,63.78,63.83,63.76,63.82,13500.0,47.5219,47.5591,47.507,47.5517,13500.0
2012-06-29 10:45:00,63.81,63.83,63.77,63.8,9900.0,47.5442,47.5591,47.5144,47.5368,9900.0
2012-06-29 10:50:00,63.78,63.82,63.78,63.79,7700.0,47.5219,47.5517,47.5219,47.5293,7700.0
2012-06-29 10:55:00,63.79,63.85,63.78,63.85,22200.0,47.5293,47.574,47.5219,47.574,22200.0
2012-06-29 11:00:00,63.83,63.9,63.83,63.84,21100.0,47.5591,47.6113,47.5591,47.5666,21100.0
2012-06-29 11:05:00,63.82,63.88,63.82,63.87,13300.0,47.5517,47.5964,47.5517,47.5889,13300.0
2012-06-29 11:10:00,63.87,63.9,63.84,63.85,12500.0,47.5889,47.6113,47.5666,47.574,12500.0
2012-06-29 11:15:00,63.85,63.91,63.85,63.88,17300.0,47.574,47.6187,47.574,47.5964,17300.0
2012-06-29 11:20:00,63.87,63.9,63.84,63.89,29900.0,47.5889,47.6113,47.5666,47.6038,29900.0
2012-06-29 11:25:00,63.9,63.91,63.89,63.91,11300.0,47.6113,47.6187,47.6038,47.6187,11300.0
2012-06-29 11:30:00,63.92,63.93,63.87,63.9,15200.0,47.6262,47.6337,47.5889,47.6113,15200.0
2012-06-29 11:35:00,63.9,63.91,63.87,63.88,9700.0,47.6113,47.6187,47.5889,47.5964,9700.0
2012-06-29 11:40:00,63.87,63.87,63.81,63.84,11900.0,47.5889,47.5889,47.5442,47.5666,11900.0
2012-06-29 11:45:00,63.83,63.83,63.77,63.79,11900.0,47.5591,47.5591,47.5144,47.5293,11900.0
2012-06-29 11:50:00,63.77,63.78,63.75,63.76,6200.0,47.5144,47.5219,47.4995,47.507,6200.0
2012-06-29 11:55:00,63.77,63.78,63.75,63.75,11000.0,47.5144,47.5219,47.4995,47.4995,11000.0
2012-06-29 12:00:00,63.75,63.77,63.71,63.72,12400.0,47.4995,47.5144,47.4697,47.4772,12400.0
2012-06-29 12:05:00,63.73,63.74,63.7,63.72,11500.0,47.4846,47.4921,47.4623,47.4772,11500.0
2012-06-29 12:10:00,63.72,63.72,63.67,63.68,12700.0,47.4772,47.4772,47.4399,47.4474,12700.0
2012-06-29 12:15:00,63.67,63.72,63.67,63.71,12800.0,47.4399,47.4772,47.4399,47.4697,12800.0
2012-06-29 12:20:00,63.72,63.72,63.7,63.71,16300.0,47.4772,47.4772,47.4623,47.4697,16300.0
2012-06-29 12:25:00,63.7,63.71,63.68,63.69,11800.0,47.4623,47.4697,47.4474,47.4548,11800.0
2012-06-29 12:30:00,63.68,63.68,63.64,63.64,10700.0,47.4474,47.4474,47.4176,47.4176,10700.0
2012-06-29 12:35:00,63.65,63.66,63.62,63.62,9500.0,47.425,47.4325,47.4027,47.4027,9500.0
2012-06-29 12:40:00,63.62,63.62,63.59,63.59,7200.0,47.4027,47.4027,47.3803,47.3803,7200.0
2012-06-29 12:45:00,63.59,63.59,63.55,63.56,8400.0,47.3803,47.3803,47.3505,47.358,8400.0
2012-06-29 12:50:00,63.55,63.55,63.5,63.5,12700.0,47.3505,47.3505,47.3133,47.3133,12700.0
2012-06-29 12:55:00,63.51,63.57,63.49,63.57,8200.0,47.3207,47.3654,47.3058,47.3654,8200.0
2012-06-29 13:00:00,63.58,63.6,63.57,63.6,8400.0,47.3729,47.3878,47.3654,47.3878,8400.0
2012-06-29 13:05:00,63.59,63.61,63.58,63.6,13000.0,47.3803,47.3952,47.3729,47.3878,13000.0
2012-06-29 13:10:00,63.59,63.63,63.58,63.63,9200.0,47.3803,47.4101,47.3729,47.4101,9200.0
2012-06-29 13:15:00,63.63,63.67,63.61,63.64,10200.0,47.4101,47.4399,47.3952,47.4176,10200.0
2012-06-29 13:20:00,63.65,63.71,63.65,63.71,6600.0,47.425,47.4697,47.425,47.4697,6600.0
2012-06-29 13:25:00,63.71,63.73,63.69,63.71,8100.0,47.4697,47.4846,47.4548,47.4697,8100.0
2012-06-29 13:30:00,63.7,63.71,63.66,63.67,10000.0,47.4623,47.4697,47.4325,47.4399,10000.0
2012-06-29 13:35:00,63.66,63.69,63.65,63.67,5300.0,47.4325,47.4548,47.425,47.4399,5300.0
2012-06-29 13:40:00,63.66,63.67,63.64,63.66,9500.0,47.4325,47.4399,47.4176,47.4325,9500.0
2012-06-29 13:45:00,63.66,63.69,63.65,63.68,6400.0,47.4325,47.4548,47.425,47.4474,6400.0
2012-06-29 13:50:00,63.67,63.67,63.58,63.58,14000.0,47.4399,47.4399,47.3729,47.3729,14000.0
2012-06-29 13:55:00,63.58,63.58,63.52,63.53,22900.0,47.3729,47.3729,47.3282,47.3356,22900.0
2012-06-29 14:00:00,63.53,63.59,63.53,63.58,7300.0,47.3356,47.3803,47.3356,47.3729,7300.0
2012-06-29 14:05:00,63.58,63.6,63.55,63.55,8200.0,47.3729,47.3878,47.3505,47.3505,8200.0
2012-06-29 14:10:00,63.55,63.55,63.52,63.54,5000.0,47.3505,47.3505,47.3282,47.3431,5000.0
2012-06-29 14:15:00,63.54,63.59,63.54,63.57,8000.0,47.3431,47.3803,47.3431,47.3654,8000.0
2012-06-29 14:20:00,63.58,63.58,63.55,63.57,6900.0,47.3729,47.3729,47.3505,47.3654,6900.0
2012-06-29 14:25:00,63.58,63.65,63.56,63.61,25100.0,47.3729,47.425,47.358,47.3952,25100.0
2012-06-29 14:30:00,63.61,63.63,63.58,63.58,14800.0,47.3952,47.4101,47.3729,47.3729,14800.0
2012-06-29 14:35:00,63.58,63.64,63.57,63.63,9100.0,47.3729,47.4176,47.3654,47.4101,9100.0
2012-06-29 14:40:00,63.64,63.68,63.62,63.68,6200.0,47.4176,47.4474,47.4027,47.4474,6200.0
2012-06-29 14:45:00,63.68,63.72,63.67,63.71,18600.0,47.4474,47.4772,47.4399,47.4697,18600.0
2012-06-29 14:50:00,63.7,63.71,63.67,63.7,16600.0,47.4623,47.4697,47.4399,47.4623,16600.0
2012-06-29 14:55:00,63.69,63.7,63.67,63.7,18800.0,47.4548,47.4623,47.4399,47.4623,18800.0
2012-06-29 15:00:00,63.7,63.7,63.64,63.66,15000.0,47.4623,47.4623,47.4176,47.4325,15000.0
2012-06-29 15:05:00,63.66,63.7,63.65,63.69,8900.0,47.4325,47.4623,47.425,47.4548,8900.0
2012-06-29 15:10:00,63.7,63.73,63.69,63.72,17300.0,47.4623,47.4846,47.4548,47.4772,17300.0
2012-06-29 15:15:00,63.72,63.74,63.7,63.73,12400.0,47.4772,47.4921,47.4623,47.4846,12400.0
2012-06-29 15:20:00,63.73,63.74,63.66,63.69,17900.0,47.4846,47.4921,47.4325,47.4548,17900.0
2012-06-29 15:25:00,63.69,63.69,63.65,63.66,11100.0,47.4548,47.4548,47.425,47.4325,11100.0
2012-06-29 15:30:00,63.65,63.65,63.58,63.59,24600.0,47.425,47.425,47.3729,47.3803,24600.0
2012-06-29 15:35:00,63.59,63.61,63.54,63.55,30500.0,47.3803,47.3952,47.3431,47.3505,30500.0
2012-06-29 15:40:00,63.57,63.62,63.56,63.62,42000.0,47.3654,47.4027,47.358,47.4027,42000.0
2012-06-29 15:45:00,63.62,63.77,63.61,63.77,63200.0,47.4027,47.5144,47.3952,47.5144,63200.0
2012-06-29 15:50:00,63.77,63.8,63.7,63.79,66100.0,47.5144,47.5368,47.4623,47.5293,66100.0
2012-06-29 15:55:00,63.78,63.85,63.75,63.84,197500.0,47.5219,47.574,47.4995,47.5666,197500.0
2012-07-02 09:30:00,64.12,64.16,63.85,63.97,81100.0,47.7752,47.805,47.574,47.6635,81100.0
2012-07-02 09:35:00,63.98,64.05,63.87,63.99,35600.0,47.6709,47.7231,47.5889,47.6784,35600.0
2012-07-02 09:40:00,63.99,64.04,63.96,64.03,39500.0,47.6784,47.7156,47.656,47.7082,39500.0
2012-07-02 09:45:00,64.03,64.08,63.9,63.92,41800.0,47.7082,47.7454,47.6113,47.6262,41800.0
2012-07-02 09:50:00,63.92,64.08,63.92,63.99,48100.0,47.6262,47.7454,47.6262,47.6784,48100.0
2012-07-02 09:55:00,63.99,64.03,63.92,64.03,26600.0,47.6784,47.7082,47.6262,47.7082,26600.0
2012-07-02 10:00:00,64.03,64.04,63.74,63.8,67400.0,47.7082,47.7156,47.4921,47.5368,67400.0
2012-07-02 10:05:00,63.79,63.86,63.72,63.74,21900.0,47.5293,47.5815,47.4772,47.4921,21900.0
2012-07-02 10:10:00,63.74,63.78,63.7,63.72,36900.0,47.4921,47.5219,47.4623,47.4772,36900.0
2012-07-02 10:15:00,63.72,63.72,63.65,63.66,27100.0,47.4772,47.4772,47.425,47.4325,27100.0
2012-07-02 10:20:00,63.65,63.73,63.58,63.61,43500.0,47.425,47.4846,47.3729,47.3952,43500.0
2012-07-02 10:25:00,63.6,63.63,63.57,63.6,11500.0,47.3878,47.4101,47.3654,47.3878,11500.0
2012-07-02 10:30:00,63.61,63.65,63.57,63.63,76800.0,47.3952,47.425,47.3654,47.4101,76800.0
2012-07-02 10:35:00,63.63,63.87,63.63,63.8,47700.0,47.4101,47.5889,47.4101,47.5368,47700.0
2012-07-02 10:40:00,63.8,63.81,63.73,63.76,35200.0,47.5368,47.5442,47.4846,47.507,35200.0
2012-07-02 10:45:00,63.77,63.92,63.75,63.9,23000.0,47.5144,47.6262,47.4995,47.6113,23000.0
2012-07-02 10:50:00,63.91,63.95,63.87,63.91,19000.0,47.6187,47.6486,47.5889,47.6187,19000.0
2012-07-02 10:55:00,63.92,63.93,63.85,63.85,17800.0,47.6262,47.6337,47.574,47.574,17800.0
2012-07-02 11:00:00,63.85,63.87,63.77,63.78,29900.0,47.574,47.5889,47.5144,47.5219,29900.0
2012-07-02 11:05:00,63.78,63.8,63.75,63.78,14800.0,47.5219,47.5368,47.4995,47.5219,14800.0
2012-07-02 11:10:00,63.77,63.77,63.69,63.69,16300.0,47.5144,47.5144,47.4548,47.4548,16300.0
2012-07-02 11:15:00,63.68,63.72,63.67,63.68,27200.0,47.4474,47.4772,47.4399,47.4474,27200.0
2012-07-02 11:20:00,63.67,63.72,63.64,63.68,13400.0,47.4399,47.4772,47.4176,47.4474,13400.0
2012-07-02 11:25:00,63.67,63.68,63.6,63.6,8800.0,47.4399,47.4474,47.3878,47.3878,8800.0
2012-07-02 11:30:00,63.61,63.71,63.6,63.71,11600.0,47.3952,47.4697,47.3878,47.4697,11600.0
2012-07-02 11:35:00,63.72,63.76,63.67,63.69,9900.0,47.4772,47.507,47.4399,47.4548,9900.0
2012-07-02 11:40:00,63.7,63.73,63.67,63.73,6300.0,47.4623,47.4846,47.4399,47.4846,6300.0
2012-07-02 11:45:00,63.72,63.77,63.72,63.73,8300.0,47.4772,47.5144,47.4772,47.4846,8300.0
2012-07-02 11:50:00,63.74,63.76,63.73,63.75,5300.0,47.4921,47.507,47.4846,47.4995,5300.0
2012-07-02 11:55:00,63.77,63.77,63.73,63.73,4800.0,47.5144,47.5144,47.4846,47.4846,4800.0
2012-07-02 12:00:00,63.73,63.79,63.73,63.79,8200.0,47.4846,47.5293,47.4846,47.5293,8200.0
2012-07-02 12:05:00,63.8,63.84,63.79,63.83,5800.0,47.5368,47.5666,47.5293,47.5591,5800.0
2012-07-02 12:10:00,63.83,63.88,63.82,63.87,12300.0,47.5591,47.5964,47.5517,47.5889,12300.0
2012-07-02 12:15:00,63.87,63.89,63.86,63.88,5600.0,47.5889,47.6038,47.5815,47.5964,5600.0
2012-07-02 12:20:00,63.88,63.93,63.88,63.93,13000.0,47.5964,47.6337,47.5964,47.6337,13000.0
2012-07-02 12:25:00,63.94,63.95,63.89,63.89,14200.0,47.6411,47.6486,47.6038,47.6038,14200.0
2012-07-02 12:30:00,63.89,63.94,63.88,63.92,15600.0,47.6038,47.6411,47.5964,47.6262,15600.0
2012-07-02 12:35:00,63.93,63.98,63.92,63.98,8000.0,47.6337,47.6709,47.6262,47.6709,8000.0
2012-07-02 12:40:00,63.98,63.99,63.94,63.96,9400.0,47.6709,47.6784,47.6411,47.656,9400.0
2012-07-02 12:45:00,63.97,64.0,63.97,63.99,13300.0,47.6635,47.6858,47.6635,47.6784,13300.0
2012-07-02 12:50:00,64.0,64.03,63.98,64.01,45900.0,47.6858,47.7082,47.6709,47.6933,45900.0
2012-07-02 12:55:00,64.0,64.02,63.96,63.96,13200.0,47.6858,47.7007,47.656,47.656,13200.0
2012-07-02 13:00:00,63.96,63.96,63.9,63.92,14500.0,47.656,47.656,47.6113,47.6262,14500.0
2012-07-02 13:05:00,63.89,63.93,63.89,63.9,9300.0,47.6038,47.6337,47.6038,47.6113,9300.0
2012-07-02 13:10:00,63.9,63.91,63.86,63.86,33100.0,47.6113,47.6187,47.5815,47.5815,33100.0
2012-07-02 13:15:00,63.88,63.91,63.88,63.9,9100.0,47.5964,47.6187,47.5964,47.6113,9100.0
2012-07-02 13:20:00,63.91,63.91,63.86,63.87,6900.0,47.6187,47.6187,47.5815,47.5889,6900.0
2012-07-02 13:25:00,63.9,63.94,63.87,63.92,62300.0,47.6113,47.6411,47.5889,47.6262,62300.0
2012-07-02 13:30:00,63.92,63.92,63.86,63.92,41800.0,47.6262,47.6262,47.5815,47.6262,41800.0
2012-07-02 13:35:00,63.92,63.92,63.85,63.86,14600.0,47.6262,47.6262,47.574,47.5815,14600.0
2012-07-02 13:40:00,63.86,63.88,63.85,63.88,12300.0,47.5815,47.5964,47.574,47.5964,12300.0
2012-07-02 13:45:00,63.87,63.9,63.86,63.9,11100.0,47.5889,47.6113,47.5815,47.6113,11100.0
2012-07-02 13:50:00,63.9,63.9,63.83,63.83,8700.0,47.6113,47.6113,47.5591,47.5591,8700.0
2012-07-02 13:55:00,63.85,63.9,63.84,63.88,11300.0,47.574,47.6113,47.5666,47.5964,11300.0
2012-07-02 14:00:00,63.9,63.9,63.83,63.83,21900.0,47.6113,47.6113,47.5591,47.5591,21900.0
2012-07-02 14:05:00,63.84,63.9,63.82,63.89,29200.0,47.5666,47.6113,47.5517,47.6038,29200.0
2012-07-02 14:10:00,63.89,63.92,63.88,63.91,15500.0,47.6038,47.6262,47.5964,47.6187,15500.0
2012-07-02 14:15:00,63.9,63.96,63.9,63.91,31600.0,47.6113,47.656,47.6113,47.6187,31600.0
2012-07-02 14:20:00,63.89,63.94,63.89,63.91,58300.0,47.6038,47.6411,47.6038,47.6187,58300.0
2012-07-02 14:25:00,63.92,63.94,63.87,63.9,39200.0,47.6262,47.6411,47.5889,47.6113,39200.0
2012-07-02 14:30:00,63.91,63.98,63.9,63.98,17100.0,47.6187,47.6709,47.6113,47.6709,17100.0
2012-07-02 14:35:00,63.97,63.98,63.92,63.92,10800.0,47.6635,47.6709,47.6262,47.6262,10800.0
2012-07-02 14:40:00,63.93,63.95,63.91,63.91,10600.0,47.6337,47.6486,47.6187,47.6187,10600.0
2012-07-02 14:45:00,63.91,63.91,63.87,63.9,10600.0,47.6187,47.6187,47.5889,47.6113,10600.0
2012-07-02 14:50:00,63.9,63.9,63.88,63.89,10200.0,47.6113,47.6113,47.5964,47.6038,10200.0
2012-07-02 14:55:00,63.89,63.95,63.89,63.91,20000.0,47.6038,47.6486,47.6038,47.6187,20000.0
2012-07-02 15:00:00,63.91,63.95,63.91,63.94,12800.0,47.6187,47.6486,47.6187,47.6411,12800.0
2012-07-02 15:05:00,63.93,63.93,63.88,63.88,23500.0,47.6337,47.6337,47.5964,47.5964,23500.0
2012-07-02 15:10:00,63.87,63.91,63.86,63.91,14500.0,47.5889,47.6187,47.5815,47.6187,14500.0
2012-07-02 15:15:00,63.9,63.91,63.87,63.87,14800.0,47.6113,47.6187,47.5889,47.5889,14800.0
2012-07-02 15:20:00,63.88,63.95,63.87,63.95,19700.0,47.5964,47.6486,47.5889,47.6486,19700.0
2012-07-02 15:25:00,63.95,63.95,63.9,63.92,18000.0,47.6486,47.6486,47.6113,47.6262,18000.0
2012-07-02 15:30:00,63.93,63.95,63.9,63.95,27100.0,47.6337,47.6486,47.6113,47.6486,27100.0
2012-07-02 15:35:00,63.94,63.97,63.88,63.89,50700.0,47.6411,47.6635,47.5964,47.6038,50700.0
2012-07-02 15:40:00,63.9,63.95,63.89,63.89,25100.0,47.6113,47.6486,47.6038,47.6038,25100.0
2012-07-02 15:45:00,63.9,63.95,63.89,63.92,44700.0,47.6113,47.6486,47.6038,47.6262,44700.0
2012-07-02 15:50:00,63.93,63.98,63.92,63.94,65100.0,47.6337,47.6709,47.6262,47.6411,65100.0
2012-07-02 15:55:00,63.93,63.97,63.91,63.92,287700.0,47.6337,47.6635,47.6187,47.6262,287700.0
2012-07-03 09:30:00,63.74,63.9,63.69,63.87,10100.0,47.4921,47.6113,47.4548,47.5889,10100.0
2012-07-03 09:35:00,63.89,63.96,63.86,63.91,12100.0,47.6038,47.656,47.5815,47.6187,12100.0
2012-07-03 09:40:00,63.93,64.03,63.93,64.01,35100.0,47.6337,47.7082,47.6337,47.6933,35100.0
2012-07-03 09:45:00,64.03,64.03,63.95,63.98,27400.0,47.7082,47.7082,47.6486,47.6709,27400.0
2012-07-03 09:50:00,63.98,64.0,63.87,63.87,23300.0,47.6709,47.6858,47.5889,47.5889,23300.0
2012-07-03 09:55:00,63.87,64.02,63.87,64.0,21600.0,47.5889,47.7007,47.5889,47.6858,21600.0
2012-07-03 10:00:00,64.0,64.06,63.94,63.95,37800.0,47.6858,47.7305,47.6411,47.6486,37800.0
2012-07-03 10:05:00,63.94,63.94,63.87,63.92,31400.0,47.6411,47.6411,47.5889,47.6262,31400.0
2012-07-03 10:10:00,63.93,63.97,63.92,63.95,17300.0,47.6337,47.6635,47.6262,47.6486,17300.0
2012-07-03 10:15:00,63.95,63.95,63.91,63.94,12200.0,47.6486,47.6486,47.6187,47.6411,12200.0
2012-07-03 10:20:00,63.93,64.02,63.93,63.99,19300.0,47.6337,47.7007,47.6337,47.6784,19300.0
2012-07-03 10:25:00,64.0,64.02,63.98,63.99,20200.0,47.6858,47.7007,47.6709,47.6784,20200.0
2012-07-03 10:30:00,63.99,64.0,63.96,63.99,15100.0,47.6784,47.6858,47.656,47.6784,15100.0
2012-07-03 10:35:00,63.99,64.02,63.97,63.99,28100.0,47.6784,47.7007,47.6635,47.6784,28100.0
2012-07-03 10:40:00,63.99,64.02,63.99,64.0,29800.0,47.6784,47.7007,47.6784,47.6858,29800.0
2012-07-03 10:45:00,64.0,64.05,63.98,63.98,44600.0,47.6858,47.7231,47.6709,47.6709,44600.0
2012-07-03 10:50:00,63.98,64.02,63.97,63.98,21600.0,47.6709,47.7007,47.6635,47.6709,21600.0
2012-07-03 10:55:00,63.98,64.03,63.98,63.99,19400.0,47.6709,47.7082,47.6709,47.6784,19400.0
2012-07-03 11:00:00,63.99,64.01,63.98,63.99,20200.0,47.6784,47.6933,47.6709,47.6784,20200.0
2012-07-03 11:05:00,63.99,64.05,63.98,64.04,45400.0,47.6784,47.7231,47.6709,47.7156,45400.0
2012-07-03 11:10:00,64.04,64.07,64.0,64.07,56300.0,47.7156,47.738,47.6858,47.738,56300.0
2012-07-03 11:15:00,64.08,64.1,64.03,64.09,19700.0,47.7454,47.7603,47.7082,47.7529,19700.0
2012-07-03 11:20:00,64.09,64.17,64.07,64.15,11300.0,47.7529,47.8125,47.738,47.7976,11300.0
2012-07-03 11:25:00,64.15,64.17,64.11,64.13,54800.0,47.7976,47.8125,47.7678,47.7827,54800.0
2012-07-03 11:30:00,64.13,64.16,64.11,64.11,14900.0,47.7827,47.805,47.7678,47.7678,14900.0
2012-07-03 11:35:00,64.12,64.16,64.07,64.12,20500.0,47.7752,47.805,47.738,47.7752,20500.0
2012-07-03 11:40:00,64.12,64.12,64.02,64.03,13100.0,47.7752,47.7752,47.7007,47.7082,13100.0
2012-07-03 11:45:00,64.03,64.06,64.02,64.03,12200.0,47.7082,47.7305,47.7007,47.7082,12200.0
2012-07-03 11:50:00,64.04,64.15,64.04,64.11,17500.0,47.7156,47.7976,47.7156,47.7678,17500.0
2012-07-03 11:55:00,64.12,64.12,64.09,64.11,17000.0,47.7752,47.7752,47.7529,47.7678,17000.0
2012-07-03 12:00:00,64.11,64.11,64.06,64.06,20300.0,47.7678,47.7678,47.7305,47.7305,20300.0
2012-07-03 12:05:00,64.07,64.08,64.04,64.06,19900.0,47.738,47.7454,47.7156,47.7305,19900.0
2012-07-03 12:10:00,64.06,64.09,64.05,64.06,19500.0,47.7305,47.7529,47.7231,47.7305,19500.0
2012-07-03 12:15:00,64.06,64.09,64.05,64.06,17500.0,47.7305,47.7529,47.7231,47.7305,17500.0
2012-07-03 12:20:00,64.06,64.07,64.0,64.01,19100.0,47.7305,47.738,47.6858,47.6933,19100.0
2012-07-03 12:25:00,64.02,64.02,64.0,64.0,13800.0,47.7007,47.7007,47.6858,47.6858,13800.0
2012-07-03 12:30:00,64.01,64.04,64.0,64.03,38900.0,47.6933,47.7156,47.6858,47.7082,38900.0
2012-07-03 12:35:00,64.02,64.07,64.02,64.06,32100.0,47.7007,47.738,47.7007,47.7305,32100.0
2012-07-03 12:40:00,64.06,64.07,64.0,64.0,34400.0,47.7305,47.738,47.6858,47.6858,34400.0
2012-07-03 12:45:00,64.0,64.01,63.97,64.01,22800.0,47.6858,47.6933,47.6635,47.6933,22800.0
2012-07-03 12:50:00,64.01,64.03,63.98,64.03,22300.0,47.6933,47.7082,47.6709,47.7082,22300.0
2012-07-03 12:55:00,64.03,64.1,63.99,64.09,99400.0,47.7082,47.7603,47.6784,47.7529,99400.0
2012-07-05 09:30:00,63.9,64.02,63.71,63.78,30600.0,47.6113,47.7007,47.4697,47.5219,30600.0
2012-07-05 09:35:00,63.78,64.07,63.76,64.06,26100.0,47.5219,47.738,47.507,47.7305,26100.0
2012-07-05 09:40:00,64.06,64.18,64.0,64.14,25800.0,47.7305,47.8199,47.6858,47.7901,25800.0
2012-07-05 09:45:00,64.14,64.14,63.98,64.02,27000.0,47.7901,47.7901,47.6709,47.7007,27000.0
2012-07-05 09:50:00,63.99,63.99,63.91,63.94,18100.0,47.6784,47.6784,47.6187,47.6411,18100.0
2012-07-05 09:55:00,63.94,64.11,63.94,64.04,22700.0,47.6411,47.7678,47.6411,47.7156,22700.0
2012-07-05 10:00:00,64.02,64.08,63.94,63.94,24600.0,47.7007,47.7454,47.6411,47.6411,24600.0
2012-07-05 10:05:00,63.93,64.04,63.92,63.95,20800.0,47.6337,47.7156,47.6262,47.6486,20800.0
2012-07-05 10:10:00,63.95,64.05,63.95,64.05,58700.0,47.6486,47.7231,47.6486,47.7231,58700.0
2012-07-05 10:15:00,64.02,64.1,64.0,64.06,29500.0,47.7007,47.7603,47.6858,47.7305,29500.0
2012-07-05 10:20:00,64.05,64.21,64.05,64.14,24900.0,47.7231,47.8423,47.7231,47.7901,24900.0
2012-07-05 10:25:00,64.13,64.14,64.05,64.08,18700.0,47.7827,47.7901,47.7231,47.7454,18700.0
2012-07-05 10:30:00,64.07,64.11,64.06,64.06,13000.0,47.738,47.7678,47.7305,47.7305,13000.0
2012-07-05 10:35:00,64.08,64.11,64.06,64.09,11800.0,47.7454,47.7678,47.7305,47.7529,11800.0
2012-07-05 10:40:00,64.1,64.14,64.07,64.1,25400.0,47.7603,47.7901,47.738,47.7603,25400.0
2012-07-05 10:45:00,64.11,64.17,64.11,64.15,15300.0,47.7678,47.8125,47.7678,47.7976,15300.0
2012-07-05 10:50:00,64.15,64.22,64.15,64.2,18500.0,47.7976,47.8497,47.7976,47.8348,18500.0
2012-07-05 10:55:00,64.2,64.2,64.13,64.14,19100.0,47.8348,47.8348,47.7827,47.7901,19100.0
2012-07-05 11:00:00,64.16,64.21,64.11,64.11,27800.0,47.805,47.8423,47.7678,47.7678,27800.0
2012-07-05 11:05:00,64.11,64.14,64.03,64.06,27600.0,47.7678,47.7901,47.7082,47.7305,27600.0
2012-07-05 11:10:00,64.06,64.1,64.04,64.09,18400.0,47.7305,47.7603,47.7156,47.7529,18400.0
2012-07-05 11:15:00,64.09,64.11,64.08,64.09,29300.0,47.7529,47.7678,47.7454,47.7529,29300.0
2012-07-05 11:20:00,64.09,64.11,64.05,64.06,26100.0,47.7529,47.7678,47.7231,47.7305,26100.0
2012-07-05 11:25:00,64.06,64.1,64.04,64.08,20500.0,47.7305,47.7603,47.7156,47.7454,20500.0
2012-07-05 11:30:00,64.07,64.08,64.04,64.05,26500.0,47.738,47.7454,47.7156,47.7231,26500.0
2012-07-05 11:35:00,64.03,64.06,63.94,63.94,20100.0,47.7082,47.7305,47.6411,47.6411,20100.0
2012-07-05 11:40:00,63.96,64.02,63.94,64.01,22800.0,47.656,47.7007,47.6411,47.6933,22800.0
2012-07-05 11:45:00,64.01,64.06,64.0,64.05,14600.0,47.6933,47.7305,47.6858,47.7231,14600.0
2012-07-05 11:50:00,64.06,64.08,64.03,64.06,18700.0,47.7305,47.7454,47.7082,47.7305,18700.0
2012-07-05 11:55:00,64.07,64.07,64.03,64.03,15600.0,47.738,47.738,47.7082,47.7082,15600.0
2012-07-05 12:00:00,64.04,64.07,64.03,64.06,10100.0,47.7156,47.738,47.7082,47.7305,10100.0
2012-07-05 12:05:00,64.07,64.11,64.07,64.1,17300.0,47.738,47.7678,47.738,47.7603,17300.0
2012-07-05 12:10:00,64.11,64.13,64.1,64.1,14700.0,47.7678,47.7827,47.7603,47.7603,14700.0
2012-07-05 12:15:00,64.11,64.14,64.09,64.11,18000.0,47.7678,47.7901,47.7529,47.7678,18000.0
2012-07-05 12:20:00,64.1,64.11,64.04,64.05,17700.0,47.7603,47.7678,47.7156,47.7231,17700.0
2012-07-05 12:25:00,64.05,64.06,64.03,64.05,16800.0,47.7231,47.7305,47.7082,47.7231,16800.0
2012-07-05 12:30:00,64.05,64.08,64.01,64.06,18000.0,47.7231,47.7454,47.6933,47.7305,18000.0
2012-07-05 12:35:00,64.07,64.09,64.06,64.08,14200.0,47.738,47.7529,47.7305,47.7454,14200.0
2012-07-05 12:40:00,64.08,64.11,64.07,64.1,21200.0,47.7454,47.7678,47.738,47.7603,21200.0
2012-07-05 12:45:00,64.09,64.11,64.07,64.08,9900.0,47.7529,47.7678,47.738,47.7454,9900.0
2012-07-05 12:50:00,64.07,64.13,64.07,64.11,11100.0,47.738,47.7827,47.738,47.7678,11100.0
2012-07-05 12:55:00,64.11,64.18,64.11,64.18,17100.0,47.7678,47.8199,47.7678,47.8199,17100.0
2012-07-05 13:00:00,64.18,64.19,64.16,64.16,8700.0,47.8199,47.8274,47.805,47.805,8700.0
2012-07-05 13:05:00,64.16,64.22,64.15,64.2,22300.0,47.805,47.8497,47.7976,47.8348,22300.0
2012-07-05 13:10:00,64.2,64.21,64.18,64.2,11100.0,47.8348,47.8423,47.8199,47.8348,11100.0
2012-07-05 13:15:00,64.19,64.21,64.18,64.2,8000.0,47.8274,47.8423,47.8199,47.8348,8000.0
2012-07-05 13:20:00,64.2,64.21,64.19,64.2,9800.0,47.8348,47.8423,47.8274,47.8348,9800.0
2012-07-05 13:25:00,64.2,64.2,64.17,64.17,21100.0,47.8348,47.8348,47.8125,47.8125,21100.0
2012-07-05 13:30:00,64.18,64.18,64.13,64.16,15900.0,47.8199,47.8199,47.7827,47.805,15900.0
2012-07-05 13:35:00,64.16,64.16,64.14,64.14,17500.0,47.805,47.805,47.7901,47.7901,17500.0
2012-07-05 13:40:00,64.13,64.14,64.11,64.13,12200.0,47.7827,47.7901,47.7678,47.7827,12200.0
2012-07-05 13:45:00,64.12,64.31,64.12,64.3,41000.0,47.7752,47.9168,47.7752,47.9093,41000.0
2012-07-05 13:50:00,64.3,64.31,64.29,64.31,6300.0,47.9093,47.9168,47.9019,47.9168,6300.0
2012-07-05 13:55:00,64.31,64.31,64.28,64.3,14900.0,47.9168,47.9168,47.8944,47.9093,14900.0
2012-07-05 14:00:00,64.3,64.31,64.27,64.3,24900.0,47.9093,47.9168,47.887,47.9093,24900.0
2012-07-05 14:05:00,64.31,64.34,64.28,64.28,20900.0,47.9168,47.9391,47.8944,47.8944,20900.0
2012-07-05 14:10:00,64.28,64.29,64.25,64.29,16000.0,47.8944,47.9019,47.8721,47.9019,16000.0
2012-07-05 14:15:00,64.28,64.3,64.28,64.29,10200.0,47.8944,47.9093,47.8944,47.9019,10200.0
2012-07-05 14:20:00,64.29,64.3,64.28,64.28,14400.0,47.9019,47.9093,47.8944,47.8944,14400.0
2012-07-05 14:25:00,64.28,64.31,64.28,64.31,17900.0,47.8944,47.9168,47.8944,47.9168,17900.0
2012-07-05 14:30:00,64.31,64.31,64.29,64.29,8400.0,47.9168,47.9168,47.9019,47.9019,8400.0
2012-07-05 14:35:00,64.3,64.3,64.27,64.28,21900.0,47.9093,47.9093,47.887,47.8944,21900.0
2012-07-05 14:40:00,64.28,64.31,64.28,64.3,10300.0,47.8944,47.9168,47.8944,47.9093,10300.0
2012-07-05 14:45:00,64.31,64.32,64.27,64.28,17700.0,47.9168,47.9242,47.887,47.8944,17700.0
2012-07-05 14:50:00,64.28,64.3,64.28,64.3,15400.0,47.8944,47.9093,47.8944,47.9093,15400.0
2012-07-05 14:55:00,64.3,64.31,64.28,64.28,20800.0,47.9093,47.9168,47.8944,47.8944,20800.0
2012-07-05 15:00:00,64.29,64.29,64.25,64.28,31800.0,47.9019,47.9019,47.8721,47.8944,31800.0
2012-07-05 15:05:00,64.27,64.28,64.24,64.26,22000.0,47.887,47.8944,47.8646,47.8795,22000.0
2012-07-05 15:10:00,64.26,64.26,64.19,64.22,16500.0,47.8795,47.8795,47.8274,47.8497,16500.0
2012-07-05 15:15:00,64.21,64.24,64.19,64.2,17700.0,47.8423,47.8646,47.8274,47.8348,17700.0
2012-07-05 15:20:00,64.2,64.24,64.19,64.21,21900.0,47.8348,47.8646,47.8274,47.8423,21900.0
2012-07-05 15:25:00,64.21,64.25,64.21,64.25,20500.0,47.8423,47.8721,47.8423,47.8721,20500.0
2012-07-05 15:30:00,64.24,64.25,64.17,64.19,23900.0,47.8646,47.8721,47.8125,47.8274,23900.0
2012-07-05 15:35:00,64.19,64.19,64.14,64.15,26700.0,47.8274,47.8274,47.7901,47.7976,26700.0
2012-07-05 15:40:00,64.15,64.19,64.11,64.13,54700.0,47.7976,47.8274,47.7678,47.7827,54700.0
2012-07-05 15:45:00,64.13,64.14,64.1,64.11,53300.0,47.7827,47.7901,47.7603,47.7678,53300.0
2012-07-05 15:50:00,64.1,64.1,63.95,63.96,85900.0,47.7603,47.7603,47.6486,47.656,85900.0
2012-07-05 15:55:00,63.96,64.0,63.95,63.96,203700.0,47.656,47.6858,47.6486,47.656,203700.0
2012-07-06 09:30:00,63.52,63.59,63.3,63.43,43700.0,47.3282,47.3803,47.1642,47.2611,43700.0
2012-07-06 09:35:00,63.36,63.71,63.36,63.71,34900.0,47.2089,47.4697,47.2089,47.4697,34900.0
2012-07-06 09:40:00,63.63,63.79,63.51,63.55,29600.0,47.4101,47.5293,47.3207,47.3505,29600.0
2012-07-06 09:45:00,63.53,63.61,63.48,63.55,23900.0,47.3356,47.3952,47.2984,47.3505,23900.0
2012-07-06 09:50:00,63.56,63.61,63.46,63.53,35100.0,47.358,47.3952,47.2835,47.3356,35100.0
2012-07-06 09:55:00,63.51,63.51,63.41,63.42,40100.0,47.3207,47.3207,47.2462,47.2537,40100.0
2012-07-06 10:00:00,63.42,63.46,63.38,63.41,18700.0,47.2537,47.2835,47.2239,47.2462,18700.0
2012-07-06 10:05:00,63.41,63.41,63.19,63.22,15500.0,47.2462,47.2462,47.0823,47.1046,15500.0
2012-07-06 10:10:00,63.2,63.21,63.15,63.15,29700.0,47.0897,47.0972,47.0525,47.0525,29700.0
2012-07-06 10:15:00,63.16,63.22,63.13,63.22,31300.0,47.0599,47.1046,47.0376,47.1046,31300.0
2012-07-06 10:20:00,63.23,63.29,63.22,63.29,30100.0,47.1121,47.1568,47.1046,47.1568,30100.0
2012-07-06 10:25:00,63.28,63.3,63.25,63.27,22500.0,47.1493,47.1642,47.127,47.1419,22500.0
2012-07-06 10:30:00,63.27,63.31,63.23,63.23,22900.0,47.1419,47.1717,47.1121,47.1121,22900.0
2012-07-06 10:35:00,63.22,63.28,63.22,63.25,13600.0,47.1046,47.1493,47.1046,47.127,13600.0
2012-07-06 10:40:00,63.26,63.26,63.13,63.16,15300.0,47.1344,47.1344,47.0376,47.0599,15300.0
2012-07-06 10:45:00,63.15,63.15,63.06,63.1,18500.0,47.0525,47.0525,46.9854,47.0152,18500.0
2012-07-06 10:50:00,63.08,63.08,62.99,63.05,14800.0,47.0003,47.0003,46.9333,46.978,14800.0
2012-07-06 10:55:00,63.05,63.05,62.99,62.99,10100.0,46.978,46.978,46.9333,46.9333,10100.0
2012-07-06 11:00:00,63.01,63.1,62.98,63.06,31200.0,46.9482,47.0152,46.9258,46.9854,31200.0
2012-07-06 11:05:00,63.07,63.1,63.05,63.06,11200.0,46.9929,47.0152,46.978,46.9854,11200.0
2012-07-06 11:10:00,63.06,63.1,63.03,63.03,28500.0,46.9854,47.0152,46.9631,46.9631,28500.0
2012-07-06 11:15:00,63.02,63.1,63.01,63.1,18800.0,46.9556,47.0152,46.9482,47.0152,18800.0
2012-07-06 11:20:00,63.1,63.11,63.02,63.03,23100.0,47.0152,47.0227,46.9556,46.9631,23100.0
2012-07-06 11:25:00,63.04,63.05,62.95,62.95,11300.0,46.9705,46.978,46.9035,46.9035,11300.0
2012-07-06 11:30:00,62.95,63.03,62.95,62.99,19900.0,46.9035,46.9631,46.9035,46.9333,19900.0
2012-07-06 11:35:00,63.02,63.11,63.02,63.09,9600.0,46.9556,47.0227,46.9556,47.0078,9600.0
2012-07-06 11:40:00,63.09,63.16,63.07,63.16,7800.0,47.0078,47.0599,46.9929,47.0599,7800.0
2012-07-06 11:45:00,63.16,63.19,63.15,63.16,5000.0,47.0599,47.0823,47.0525,47.0599,5000.0
2012-07-06 11:50:00,63.16,63.18,63.1,63.13,8800.0,47.0599,47.0748,47.0152,47.0376,8800.0
2012-07-06 11:55:00,63.13,63.14,63.05,63.08,15300.0,47.0376,47.045,46.978,47.0003,15300.0
2012-07-06 12:00:00,63.05,63.09,62.97,63.0,27200.0,46.978,47.0078,46.9184,46.9407,27200.0
2012-07-06 12:05:00,63.0,63.05,62.99,63.05,7200.0,46.9407,46.978,46.9333,46.978,7200.0
2012-07-06 12:10:00,63.05,63.05,62.97,62.99,16200.0,46.978,46.978,46.9184,46.9333,16200.0
2012-07-06 12:15:00,62.98,63.09,62.98,63.01,12600.0,46.9258,47.0078,46.9258,46.9482,12600.0
2012-07-06 12:20:00,63.0,63.01,62.93,62.96,10100.0,46.9407,46.9482,46.8886,46.9109,10100.0
2012-07-06 12:25:00,62.96,62.98,62.92,62.98,22900.0,46.9109,46.9258,46.8811,46.9258,22900.0
2012-07-06 12:30:00,62.98,63.04,62.96,62.99,20100.0,46.9258,46.9705,46.9109,46.9333,20100.0
2012-07-06 12:35:00,62.98,62.99,62.94,62.97,9900.0,46.9258,46.9333,46.896,46.9184,9900.0
2012-07-06 12:40:00,62.99,63.07,62.97,63.06,14500.0,46.9333,46.9929,46.9184,46.9854,14500.0
2012-07-06 12:45:00,63.05,63.08,63.02,63.04,9500.0,46.978,47.0003,46.9556,46.9705,9500.0
2012-07-06 12:50:00,63.04,63.04,63.0,63.02,12500.0,46.9705,46.9705,46.9407,46.9556,12500.0
2012-07-06 12:55:00,63.03,63.05,63.0,63.04,8900.0,46.9631,46.978,46.9407,46.9705,8900.0
2012-07-06 13:00:00,63.02,63.06,63.01,63.03,17700.0,46.9556,46.9854,46.9482,46.9631,17700.0
2012-07-06 13:05:00,63.03,63.05,63.0,63.05,6800.0,46.9631,46.978,46.9407,46.978,6800.0
2012-07-06 13:10:00,63.04,63.14,63.03,63.14,17000.0,46.9705,47.045,46.9631,47.045,17000.0
2012-07-06 13:15:00,63.15,63.24,63.14,63.24,20100.0,47.0525,47.1195,47.045,47.1195,20100.0
2012-07-06 13:20:00,63.24,63.27,63.22,63.24,29600.0,47.1195,47.1419,47.1046,47.1195,29600.0
2012-07-06 13:25:00,63.23,63.23,63.13,63.14,14900.0,47.1121,47.1121,47.0376,47.045,14900.0
2012-07-06 13:30:00,63.13,63.15,63.11,63.13,10100.0,47.0376,47.0525,47.0227,47.0376,10100.0
2012-07-06 13:35:00,63.14,63.17,63.13,63.14,16100.0,47.045,47.0674,47.0376,47.045,16100.0
2012-07-06 13:40:00,63.14,63.15,63.1,63.1,20000.0,47.045,47.0525,47.0152,47.0152,20000.0
2012-07-06 13:45:00,63.1,63.14,63.09,63.11,8900.0,47.0152,47.045,47.0078,47.0227,8900.0
2012-07-06 13:50:00,63.12,63.13,63.09,63.1,8900.0,47.0301,47.0376,47.0078,47.0152,8900.0
2012-07-06 13:55:00,63.11,63.13,63.09,63.13,11100.0,47.0227,47.0376,47.0078,47.0376,11100.0
2012-07-06 14:00:00,63.13,63.16,63.13,63.16,8200.0,47.0376,47.0599,47.0376,47.0599,8200.0
2012-07-06 14:05:00,63.16,63.19,63.12,63.13,6300.0,47.0599,47.0823,47.0301,47.0376,6300.0
2012-07-06 14:10:00,63.12,63.15,63.12,63.15,12200.0,47.0301,47.0525,47.0301,47.0525,12200.0
2012-07-06 14:15:00,63.17,63.18,63.12,63.12,9100.0,47.0674,47.0748,47.0301,47.0301,9100.0
2012-07-06 14:20:00,63.12,63.15,63.11,63.12,10700.0,47.0301,47.0525,47.0227,47.0301,10700.0
2012-07-06 14:25:00,63.12,63.13,63.1,63.1,16800.0,47.0301,47.0376,47.0152,47.0152,16800.0
2012-07-06 14:30:00,63.11,63.15,63.1,63.15,20000.0,47.0227,47.0525,47.0152,47.0525,20000.0
2012-07-06 14:35:00,63.15,63.17,63.14,63.16,27200.0,47.0525,47.0674,47.045,47.0599,27200.0
2012-07-06 14:40:00,63.15,63.16,63.1,63.13,8300.0,47.0525,47.0599,47.0152,47.0376,8300.0
2012-07-06 14:45:00,63.14,63.18,63.11,63.18,13000.0,47.045,47.0748,47.0227,47.0748,13000.0
2012-07-06 14:50:00,63.16,63.2,63.14,63.2,19200.0,47.0599,47.0897,47.045,47.0897,19200.0
2012-07-06 14:55:00,63.19,63.19,63.12,63.12,9100.0,47.0823,47.0823,47.0301,47.0301,9100.0
2012-07-06 15:00:00,63.13,63.17,63.11,63.14,26100.0,47.0376,47.0674,47.0227,47.045,26100.0
2012-07-06 15:05:00,63.14,63.18,63.14,63.17,33600.0,47.045,47.0748,47.045,47.0674,33600.0
2012-07-06 15:10:00,63.17,63.21,63.17,63.2,17200.0,47.0674,47.0972,47.0674,47.0897,17200.0
2012-07-06 15:15:00,63.22,63.24,63.18,63.2,32200.0,47.1046,47.1195,47.0748,47.0897,32200.0
2012-07-06 15:20:00,63.21,63.27,63.16,63.26,25600.0,47.0972,47.1419,47.0599,47.1344,25600.0
2012-07-06 15:25:00,63.26,63.31,63.22,63.31,32300.0,47.1344,47.1717,47.1046,47.1717,32300.0
2012-07-06 15:30:00,63.32,63.41,63.28,63.39,32500.0,47.1791,47.2462,47.1493,47.2313,32500.0
2012-07-06 15:35:00,63.39,63.4,63.33,63.36,32900.0,47.2313,47.2388,47.1866,47.2089,32900.0
2012-07-06 15:40:00,63.36,63.39,63.29,63.35,47900.0,47.2089,47.2313,47.1568,47.2015,47900.0
2012-07-06 15:45:00,63.36,63.43,63.33,63.33,73200.0,47.2089,47.2611,47.1866,47.1866,73200.0
2012-07-06 15:50:00,63.34,63.37,63.31,63.32,48000.0,47.194,47.2164,47.1717,47.1791,48000.0
2012-07-06 15:55:00,63.32,63.37,63.26,63.27,102200.0,47.1791,47.2164,47.1344,47.1419,102200.0
2012-07-09 09:30:00,63.09,63.5,63.09,63.46,28600.0,47.0078,47.3133,47.0078,47.2835,28600.0
2012-07-09 09:35:00,63.46,63.46,63.33,63.38,15900.0,47.2835,47.2835,47.1866,47.2239,15900.0
2012-07-09 09:40:00,63.38,63.41,63.26,63.34,28700.0,47.2239,47.2462,47.1344,47.194,28700.0
2012-07-09 09:45:00,63.32,63.36,63.27,63.32,22800.0,47.1791,47.2089,47.1419,47.1791,22800.0
2012-07-09 09:50:00,63.3,63.36,63.28,63.33,41700.0,47.1642,47.2089,47.1493,47.1866,41700.0
2012-07-09 09:55:00,63.34,63.39,63.32,63.38,28200.0,47.194,47.2313,47.1791,47.2239,28200.0
2012-07-09 10:00:00,63.38,63.4,63.34,63.38,27200.0,47.2239,47.2388,47.194,47.2239,27200.0
2012-07-09 10:05:00,63.4,63.41,63.35,63.4,30100.0,47.2388,47.2462,47.2015,47.2388,30100.0
2012-07-09 10:10:00,63.39,63.43,63.37,63.43,21300.0,47.2313,47.2611,47.2164,47.2611,21300.0
2012-07-09 10:15:00,63.43,63.46,63.36,63.38,27600.0,47.2611,47.2835,47.2089,47.2239,27600.0
2012-07-09 10:20:00,63.38,63.39,63.33,63.36,25200.0,47.2239,47.2313,47.1866,47.2089,25200.0
2012-07-09 10:25:00,63.36,63.42,63.34,63.38,15800.0,47.2089,47.2537,47.194,47.2239,15800.0
2012-07-09 10:30:00,63.38,63.41,63.34,63.35,8800.0,47.2239,47.2462,47.194,47.2015,8800.0
2012-07-09 10:35:00,63.36,63.41,63.36,63.39,11500.0,47.2089,47.2462,47.2089,47.2313,11500.0
2012-07-09 10:40:00,63.39,63.41,63.34,63.34,19400.0,47.2313,47.2462,47.194,47.194,19400.0
2012-07-09 10:45:00,63.34,63.36,63.29,63.3,17300.0,47.194,47.2089,47.1568,47.1642,17300.0
2012-07-09 10:50:00,63.3,63.33,63.26,63.28,15000.0,47.1642,47.1866,47.1344,47.1493,15000.0
2012-07-09 10:55:00,63.26,63.29,63.22,63.26,25200.0,47.1344,47.1568,47.1046,47.1344,25200.0
2012-07-09 11:00:00,63.27,63.29,63.2,63.2,22000.0,47.1419,47.1568,47.0897,47.0897,22000.0
2012-07-09 11:05:00,63.21,63.22,63.16,63.16,14200.0,47.0972,47.1046,47.0599,47.0599,14200.0
2012-07-09 11:10:00,63.17,63.19,63.16,63.16,8900.0,47.0674,47.0823,47.0599,47.0599,8900.0
2012-07-09 11:15:00,63.16,63.2,63.15,63.2,8900.0,47.0599,47.0897,47.0525,47.0897,8900.0
2012-07-09 11:20:00,63.2,63.21,63.15,63.15,16200.0,47.0897,47.0972,47.0525,47.0525,16200.0
2012-07-09 11:25:00,63.16,63.16,63.13,63.14,12200.0,47.0599,47.0599,47.0376,47.045,12200.0
2012-07-09 11:30:00,63.13,63.16,63.1,63.1,11000.0,47.0376,47.0599,47.0152,47.0152,11000.0
2012-07-09 11:35:00,63.1,63.13,63.09,63.11,11300.0,47.0152,47.0376,47.0078,47.0227,11300.0
2012-07-09 11:40:00,63.11,63.12,63.07,63.1,18500.0,47.0227,47.0301,46.9929,47.0152,18500.0
2012-07-09 11:45:00,63.11,63.13,63.1,63.1,7600.0,47.0227,47.0376,47.0152,47.0152,7600.0
2012-07-09 11:50:00,63.11,63.12,63.05,63.07,13200.0,47.0227,47.0301,46.978,46.9929,13200.0
2012-07-09 11:55:00,63.09,63.11,63.05,63.06,15200.0,47.0078,47.0227,46.978,46.9854,15200.0
2012-07-09 12:00:00,63.06,63.08,63.05,63.05,5700.0,46.9854,47.0003,46.978,46.978,5700.0
2012-07-09 12:05:00,63.05,63.06,63.0,63.02,11600.0,46.978,46.9854,46.9407,46.9556,11600.0
2012-07-09 12:10:00,63.04,63.08,63.03,63.07,8400.0,46.9705,47.0003,46.9631,46.9929,8400.0
2012-07-09 12:15:00,63.08,63.11,63.06,63.1,18900.0,47.0003,47.0227,46.9854,47.0152,18900.0
2012-07-09 12:20:00,63.11,63.15,63.1,63.11,12800.0,47.0227,47.0525,47.0152,47.0227,12800.0
2012-07-09 12:25:00,63.11,63.14,63.09,63.13,15100.0,47.0227,47.045,47.0078,47.0376,15100.0
2012-07-09 12:30:00,63.14,63.17,63.11,63.12,14900.0,47.045,47.0674,47.0227,47.0301,14900.0
2012-07-09 12:35:00,63.12,63.14,63.09,63.11,16100.0,47.0301,47.045,47.0078,47.0227,16100.0
2012-07-09 12:40:00,63.1,63.12,63.09,63.11,15300.0,47.0152,47.0301,47.0078,47.0227,15300.0
2012-07-09 12:45:00,63.11,63.15,63.09,63.14,8400.0,47.0227,47.0525,47.0078,47.045,8400.0
2012-07-09 12:50:00,63.14,63.17,63.13,63.14,12500.0,47.045,47.0674,47.0376,47.045,12500.0
2012-07-09 12:55:00,63.15,63.15,63.09,63.1,7500.0,47.0525,47.0525,47.0078,47.0152,7500.0
2012-07-09 13:00:00,63.09,63.09,63.05,63.07,6900.0,47.0078,47.0078,46.978,46.9929,6900.0
2012-07-09 13:05:00,63.07,63.08,63.03,63.06,6800.0,46.9929,47.0003,46.9631,46.9854,6800.0
2012-07-09 13:10:00,63.05,63.05,63.01,63.02,17700.0,46.978,46.978,46.9482,46.9556,17700.0
2012-07-09 13:15:00,63.01,63.07,63.01,63.05,25900.0,46.9482,46.9929,46.9482,46.978,25900.0
2012-07-09 13:20:00,63.06,63.06,63.01,63.02,6700.0,46.9854,46.9854,46.9482,46.9556,6700.0
2012-07-09 13:25:00,63.02,63.06,63.02,63.04,19100.0,46.9556,46.9854,46.9556,46.9705,19100.0
2012-07-09 13:30:00,63.05,63.06,63.03,63.03,19300.0,46.978,46.9854,46.9631,46.9631,19300.0
2012-07-09 13:35:00,63.03,63.06,63.02,63.05,29100.0,46.9631,46.9854,46.9556,46.978,29100.0
2012-07-09 13:40:00,63.05,63.08,63.03,63.04,23700.0,46.978,47.0003,46.9631,46.9705,23700.0
2012-07-09 13:45:00,63.05,63.07,63.03,63.04,10400.0,46.978,46.9929,46.9631,46.9705,10400.0
2012-07-09 13:50:00,63.05,63.05,63.01,63.03,14700.0,46.978,46.978,46.9482,46.9631,14700.0
2012-07-09 13:55:00,63.04,63.05,63.02,63.03,7700.0,46.9705,46.978,46.9556,46.9631,7700.0
2012-07-09 14:00:00,63.04,63.07,63.03,63.05,7100.0,46.9705,46.9929,46.9631,46.978,7100.0
2012-07-09 14:05:00,63.06,63.07,63.03,63.03,11800.0,46.9854,46.9929,46.9631,46.9631,11800.0
2012-07-09 14:10:00,63.06,63.1,63.05,63.06,13600.0,46.9854,47.0152,46.978,46.9854,13600.0
2012-07-09 14:15:00,63.07,63.08,63.03,63.08,6900.0,46.9929,47.0003,46.9631,47.0003,6900.0
2012-07-09 14:20:00,63.07,63.1,63.07,63.09,9300.0,46.9929,47.0152,46.9929,47.0078,9300.0
2012-07-09 14:25:00,63.07,63.07,63.04,63.06,10500.0,46.9929,46.9929,46.9705,46.9854,10500.0
2012-07-09 14:30:00,63.06,63.1,63.04,63.04,13200.0,46.9854,47.0152,46.9705,46.9705,13200.0
2012-07-09 14:35:00,63.05,63.08,63.05,63.06,4100.0,46.978,47.0003,46.978,46.9854,4100.0
2012-07-09 14:40:00,63.06,63.07,63.01,63.03,11300.0,46.9854,46.9929,46.9482,46.9631,11300.0
2012-07-09 14:45:00,63.03,63.04,62.99,63.02,19300.0,46.9631,46.9705,46.9333,46.9556,19300.0
2012-07-09 14:50:00,63.0,63.05,63.0,63.04,14000.0,46.9407,46.978,46.9407,46.9705,14000.0
2012-07-09 14:55:00,63.03,63.05,63.02,63.04,8400.0,46.9631,46.978,46.9556,46.9705,8400.0
2012-07-09 15:00:00,63.05,63.09,63.04,63.09,16500.0,46.978,47.0078,46.9705,47.0078,16500.0
2012-07-09 15:05:00,63.09,63.12,63.07,63.1,21000.0,47.0078,47.0301,46.9929,47.0152,21000.0
2012-07-09 15:10:00,63.1,63.1,63.08,63.08,9900.0,47.0152,47.0152,47.0003,47.0003,9900.0
2012-07-09 15:15:00,63.07,63.1,63.07,63.09,18900.0,46.9929,47.0152,46.9929,47.0078,18900.0
2012-07-09 15:20:00,63.09,63.1,63.04,63.1,14400.0,47.0078,47.0152,46.9705,47.0152,14400.0
2012-07-09 15:25:00,63.09,63.12,63.06,63.11,29700.0,47.0078,47.0301,46.9854,47.0227,29700.0
2012-07-09 15:30:00,63.12,63.13,63.04,63.1,40700.0,47.0301,47.0376,46.9705,47.0152,40700.0
2012-07-09 15:35:00,63.1,63.1,63.04,63.06,23600.0,47.0152,47.0152,46.9705,46.9854,23600.0
2012-07-09 15:40:00,63.06,63.09,63.05,63.06,31900.0,46.9854,47.0078,46.978,46.9854,31900.0
2012-07-09 15:45:00,63.07,63.11,63.07,63.1,41400.0,46.9929,47.0227,46.9929,47.0152,41400.0
2012-07-09 15:50:00,63.09,63.14,63.09,63.13,91200.0,47.0078,47.045,47.0078,47.0376,91200.0
2012-07-09 15:55:00,63.13,63.15,63.08,63.09,247400.0,47.0376,47.0525,47.0003,47.0078,247400.0
2012-07-10 09:30:00,63.24,63.7,63.24,63.49,40700.0,47.1195,47.4623,47.1195,47.3058,40700.0
2012-07-10 09:35:00,63.51,63.57,63.39,63.48,38000.0,47.3207,47.3654,47.2313,47.2984,38000.0
2012-07-10 09:40:00,63.5,63.51,63.31,63.41,33300.0,47.3133,47.3207,47.1717,47.2462,33300.0
2012-07-10 09:45:00,63.43,63.51,63.41,63.43,28400.0,47.2611,47.3207,47.2462,47.2611,28400.0
2012-07-10 09:50:00,63.43,63.5,63.39,63.4,73000.0,47.2611,47.3133,47.2313,47.2388,73000.0
2012-07-10 09:55:00,63.41,63.45,63.32,63.34,24000.0,47.2462,47.276,47.1791,47.194,24000.0
2012-07-10 10:00:00,63.33,63.33,63.14,63.17,42700.0,47.1866,47.1866,47.045,47.0674,42700.0
2012-07-10 10:05:00,63.17,63.28,63.13,63.17,26000.0,47.0674,47.1493,47.0376,47.0674,26000.0
2012-07-10 10:10:00,63.16,63.22,63.09,63.1,25700.0,47.0599,47.1046,47.0078,47.0152,25700.0
2012-07-10 10:15:00,63.11,63.17,63.01,63.01,29400.0,47.0227,47.0674,46.9482,46.9482,29400.0
2012-07-10 10:20:00,63.02,63.06,63.01,63.05,19000.0,46.9556,46.9854,46.9482,46.978,19000.0
2012-07-10 10:25:00,63.04,63.06,63.0,63.01,24500.0,46.9705,46.9854,46.9407,46.9482,24500.0
2012-07-10 10:30:00,63.01,63.05,62.98,63.01,32500.0,46.9482,46.978,46.9258,46.9482,32500.0
2012-07-10 10:35:00,63.01,63.04,62.97,63.01,61400.0,46.9482,46.9705,46.9184,46.9482,61400.0
2012-07-10 10:40:00,63.01,63.05,62.97,63.0,40900.0,46.9482,46.978,46.9184,46.9407,40900.0
2012-07-10 10:45:00,63.01,63.02,62.84,62.84,38800.0,46.9482,46.9556,46.8215,46.8215,38800.0
2012-07-10 10:50:00,62.85,62.86,62.71,62.73,65000.0,46.829,46.8364,46.7246,46.7395,65000.0
2012-07-10 10:55:00,62.73,62.75,62.62,62.73,45200.0,46.7395,46.7544,46.6576,46.7395,45200.0
2012-07-10 11:00:00,62.73,62.75,62.58,62.58,38300.0,46.7395,46.7544,46.6278,46.6278,38300.0
2012-07-10 11:05:00,62.58,62.68,62.56,62.68,22200.0,46.6278,46.7023,46.6129,46.7023,22200.0
2012-07-10 11:10:00,62.68,62.71,62.61,62.65,24100.0,46.7023,46.7246,46.6501,46.6799,24100.0
2012-07-10 11:15:00,62.66,62.69,62.62,62.66,14100.0,46.6874,46.7097,46.6576,46.6874,14100.0
2012-07-10 11:20:00,62.66,62.79,62.66,62.78,16400.0,46.6874,46.7842,46.6874,46.7768,16400.0
2012-07-10 11:25:00,62.78,63.07,62.78,63.01,85500.0,46.7768,46.9929,46.7768,46.9482,85500.0
2012-07-10 11:30:00,62.99,63.22,62.94,63.15,42400.0,46.9333,47.1046,46.896,47.0525,42400.0
2012-07-10 11:35:00,63.15,63.25,63.15,63.25,14700.0,47.0525,47.127,47.0525,47.127,14700.0
2012-07-10 11:40:00,63.24,63.37,63.24,63.36,23200.0,47.1195,47.2164,47.1195,47.2089,23200.0
2012-07-10 11:45:00,63.37,63.43,63.36,63.43,18800.0,47.2164,47.2611,47.2089,47.2611,18800.0
2012-07-10 11:50:00,63.41,63.43,63.38,63.41,17600.0,47.2462,47.2611,47.2239,47.2462,17600.0
2012-07-10 11:55:00,63.42,63.42,63.38,63.4,13800.0,47.2537,47.2537,47.2239,47.2388,13800.0
2012-07-10 12:00:00,63.4,63.42,63.38,63.38,24100.0,47.2388,47.2537,47.2239,47.2239,24100.0
2012-07-10 12:05:00,63.38,63.4,63.33,63.35,16700.0,47.2239,47.2388,47.1866,47.2015,16700.0
2012-07-10 12:10:00,63.35,63.36,63.3,63.34,32300.0,47.2015,47.2089,47.1642,47.194,32300.0
2012-07-10 12:15:00,63.34,63.35,63.31,63.32,24100.0,47.194,47.2015,47.1717,47.1791,24100.0
2012-07-10 12:20:00,63.32,63.35,63.31,63.34,15000.0,47.1791,47.2015,47.1717,47.194,15000.0
2012-07-10 12:25:00,63.34,63.35,63.31,63.34,14000.0,47.194,47.2015,47.1717,47.194,14000.0
2012-07-10 12:30:00,63.33,63.43,63.33,63.4,20300.0,47.1866,47.2611,47.1866,47.2388,20300.0
2012-07-10 12:35:00,63.41,63.48,63.39,63.48,9500.0,47.2462,47.2984,47.2313,47.2984,9500.0
2012-07-10 12:40:00,63.49,63.52,63.48,63.51,20200.0,47.3058,47.3282,47.2984,47.3207,20200.0
2012-07-10 12:45:00,63.52,63.57,63.49,63.5,19300.0,47.3282,47.3654,47.3058,47.3133,19300.0
2012-07-10 12:50:00,63.5,63.57,63.48,63.57,18400.0,47.3133,47.3654,47.2984,47.3654,18400.0
2012-07-10 12:55:00,63.57,63.57,63.52,63.53,16100.0,47.3654,47.3654,47.3282,47.3356,16100.0
2012-07-10 13:00:00,63.53,63.58,63.52,63.54,11500.0,47.3356,47.3729,47.3282,47.3431,11500.0
2012-07-10 13:05:00,63.54,63.55,63.53,63.55,8600.0,47.3431,47.3505,47.3356,47.3505,8600.0
2012-07-10 13:10:00,63.55,63.57,63.54,63.56,5600.0,47.3505,47.3654,47.3431,47.358,5600.0
2012-07-10 13:15:00,63.57,63.59,63.55,63.57,8400.0,47.3654,47.3803,47.3505,47.3654,8400.0
2012-07-10 13:20:00,63.57,63.59,63.49,63.52,22700.0,47.3654,47.3803,47.3058,47.3282,22700.0
2012-07-10 13:25:00,63.52,63.54,63.47,63.53,17000.0,47.3282,47.3431,47.2909,47.3356,17000.0
2012-07-10 13:30:00,63.53,63.53,63.45,63.48,24500.0,47.3356,47.3356,47.276,47.2984,24500.0
2012-07-10 13:35:00,63.48,63.49,63.4,63.41,12700.0,47.2984,47.3058,47.2388,47.2462,12700.0
2012-07-10 13:40:00,63.41,63.47,63.39,63.47,14000.0,47.2462,47.2909,47.2313,47.2909,14000.0
2012-07-10 13:45:00,63.47,63.47,63.4,63.42,19300.0,47.2909,47.2909,47.2388,47.2537,19300.0
2012-07-10 13:50:00,63.42,63.51,63.4,63.51,21900.0,47.2537,47.3207,47.2388,47.3207,21900.0
2012-07-10 13:55:00,63.51,63.53,63.48,63.52,21900.0,47.3207,47.3356,47.2984,47.3282,21900.0
2012-07-10 14:00:00,63.52,63.57,63.51,63.52,13200.0,47.3282,47.3654,47.3207,47.3282,13200.0
2012-07-10 14:05:00,63.51,63.55,63.51,63.54,9700.0,47.3207,47.3505,47.3207,47.3431,9700.0
2012-07-10 14:10:00,63.53,63.53,63.45,63.47,17200.0,47.3356,47.3356,47.276,47.2909,17200.0
2012-07-10 14:15:00,63.47,63.48,63.32,63.34,27000.0,47.2909,47.2984,47.1791,47.194,27000.0
2012-07-10 14:20:00,63.35,63.36,63.29,63.29,15500.0,47.2015,47.2089,47.1568,47.1568,15500.0
2012-07-10 14:25:00,63.29,63.34,63.29,63.33,9600.0,47.1568,47.194,47.1568,47.1866,9600.0
2012-07-10 14:30:00,63.32,63.33,63.2,63.22,28600.0,47.1791,47.1866,47.0897,47.1046,28600.0
2012-07-10 14:35:00,63.23,63.3,63.22,63.3,54600.0,47.1121,47.1642,47.1046,47.1642,54600.0
2012-07-10 14:40:00,63.3,63.33,63.26,63.27,12500.0,47.1642,47.1866,47.1344,47.1419,12500.0
2012-07-10 14:45:00,63.27,63.32,63.27,63.3,11300.0,47.1419,47.1791,47.1419,47.1642,11300.0
2012-07-10 14:50:00,63.31,63.31,63.24,63.27,20700.0,47.1717,47.1717,47.1195,47.1419,20700.0
2012-07-10 14:55:00,63.26,63.3,63.23,63.27,21400.0,47.1344,47.1642,47.1121,47.1419,21400.0
2012-07-10 15:00:00,63.26,63.39,63.25,63.35,62400.0,47.1344,47.2313,47.127,47.2015,62400.0
2012-07-10 15:05:00,63.36,63.4,63.33,63.33,16700.0,47.2089,47.2388,47.1866,47.1866,16700.0
2012-07-10 15:10:00,63.33,63.35,63.21,63.22,22400.0,47.1866,47.2015,47.0972,47.1046,22400.0
2012-07-10 15:15:00,63.23,63.26,63.18,63.25,17800.0,47.1121,47.1344,47.0748,47.127,17800.0
2012-07-10 15:20:00,63.25,63.31,63.18,63.22,27300.0,47.127,47.1717,47.0748,47.1046,27300.0
2012-07-10 15:25:00,63.22,63.25,63.14,63.16,38800.0,47.1046,47.127,47.045,47.0599,38800.0
2012-07-10 15:30:00,63.15,63.22,63.15,63.22,33500.0,47.0525,47.1046,47.0525,47.1046,33500.0
2012-07-10 15:35:00,63.21,63.23,63.18,63.22,24600.0,47.0972,47.1121,47.0748,47.1046,24600.0
2012-07-10 15:40:00,63.21,63.22,63.1,63.18,49000.0,47.0972,47.1046,47.0152,47.0748,49000.0
2012-07-10 15:45:00,63.18,63.23,63.15,63.18,50900.0,47.0748,47.1121,47.0525,47.0748,50900.0
2012-07-10 15:50:00,63.19,63.27,63.19,63.24,65300.0,47.0823,47.1419,47.0823,47.1195,65300.0
2012-07-10 15:55:00,63.24,63.28,63.18,63.22,116800.0,47.1195,47.1493,47.0748,47.1046,116800.0
2012-07-11 09:30:00,63.2,63.32,62.99,63.01,55400.0,47.0897,47.1791,46.9333,46.9482,55400.0
2012-07-11 09:35:00,63.01,63.08,62.89,63.02,70800.0,46.9482,47.0003,46.8588,46.9556,70800.0
2012-07-11 09:40:00,63.0,63.08,62.96,63.01,37400.0,46.9407,47.0003,46.9109,46.9482,37400.0
2012-07-11 09:45:00,63.01,63.01,62.88,62.98,61500.0,46.9482,46.9482,46.8513,46.9258,61500.0
2012-07-11 09:50:00,62.97,63.02,62.91,62.99,37500.0,46.9184,46.9556,46.8737,46.9333,37500.0
2012-07-11 09:55:00,62.99,63.0,62.93,62.97,29600.0,46.9333,46.9407,46.8886,46.9184,29600.0
2012-07-11 10:00:00,62.97,63.02,62.8,62.83,55400.0,46.9184,46.9556,46.7917,46.8141,55400.0
2012-07-11 10:05:00,62.83,62.86,62.79,62.82,30500.0,46.8141,46.8364,46.7842,46.8066,30500.0
2012-07-11 10:10:00,62.82,62.85,62.77,62.79,50400.0,46.8066,46.829,46.7693,46.7842,50400.0
2012-07-11 10:15:00,62.78,62.84,62.77,62.82,15600.0,46.7768,46.8215,46.7693,46.8066,15600.0
2012-07-11 10:20:00,62.83,62.85,62.75,62.77,23300.0,46.8141,46.829,46.7544,46.7693,23300.0
2012-07-11 10:25:00,62.78,62.79,62.66,62.67,22600.0,46.7768,46.7842,46.6874,46.6948,22600.0
2012-07-11 10:30:00,62.68,62.73,62.59,62.61,15300.0,46.7023,46.7395,46.6352,46.6501,15300.0
2012-07-11 10:35:00,62.6,62.61,62.55,62.59,13900.0,46.6427,46.6501,46.6054,46.6352,13900.0
2012-07-11 10:40:00,62.6,62.6,62.53,62.57,20400.0,46.6427,46.6427,46.5905,46.6203,20400.0
2012-07-11 10:45:00,62.56,62.57,62.51,62.53,17700.0,46.6129,46.6203,46.5756,46.5905,17700.0
2012-07-11 10:50:00,62.52,62.54,62.47,62.53,17900.0,46.5831,46.598,46.5458,46.5905,17900.0
2012-07-11 10:55:00,62.5,62.52,62.46,62.51,17300.0,46.5682,46.5831,46.5384,46.5756,17300.0
2012-07-11 11:00:00,62.5,62.7,62.5,62.68,37400.0,46.5682,46.7172,46.5682,46.7023,37400.0
2012-07-11 11:05:00,62.68,62.7,62.63,62.63,29500.0,46.7023,46.7172,46.665,46.665,29500.0
2012-07-11 11:10:00,62.63,62.7,62.6,62.65,66600.0,46.665,46.7172,46.6427,46.6799,66600.0
2012-07-11 11:15:00,62.64,62.67,62.63,62.67,25100.0,46.6725,46.6948,46.665,46.6948,25100.0
2012-07-11 11:20:00,62.66,62.7,62.64,62.69,10600.0,46.6874,46.7172,46.6725,46.7097,10600.0
2012-07-11 11:25:00,62.7,62.73,62.7,62.7,32100.0,46.7172,46.7395,46.7172,46.7172,32100.0
2012-07-11 11:30:00,62.71,62.75,62.7,62.75,10900.0,46.7246,46.7544,46.7172,46.7544,10900.0
2012-07-11 11:35:00,62.74,62.79,62.7,62.7,20100.0,46.747,46.7842,46.7172,46.7172,20100.0
2012-07-11 11:40:00,62.7,62.72,62.66,62.69,16800.0,46.7172,46.7321,46.6874,46.7097,16800.0
2012-07-11 11:45:00,62.68,62.75,62.67,62.72,22000.0,46.7023,46.7544,46.6948,46.7321,22000.0
2012-07-11 11:50:00,62.72,62.72,62.68,62.72,25500.0,46.7321,46.7321,46.7023,46.7321,25500.0
2012-07-11 11:55:00,62.72,62.74,62.66,62.66,28800.0,46.7321,46.747,46.6874,46.6874,28800.0
2012-07-11 12:00:00,62.68,62.78,62.66,62.75,21000.0,46.7023,46.7768,46.6874,46.7544,21000.0
2012-07-11 12:05:00,62.75,62.79,62.68,62.68,30300.0,46.7544,46.7842,46.7023,46.7023,30300.0
2012-07-11 12:10:00,62.7,62.72,62.68,62.68,16000.0,46.7172,46.7321,46.7023,46.7023,16000.0
2012-07-11 12:15:00,62.68,62.71,62.66,62.71,16100.0,46.7023,46.7246,46.6874,46.7246,16100.0
2012-07-11 12:20:00,62.71,62.73,62.69,62.7,14600.0,46.7246,46.7395,46.7097,46.7172,14600.0
2012-07-11 12:25:00,62.69,62.69,62.64,62.64,9000.0,46.7097,46.7097,46.6725,46.6725,9000.0
2012-07-11 12:30:00,62.65,62.71,62.64,62.7,13900.0,46.6799,46.7246,46.6725,46.7172,13900.0
2012-07-11 12:35:00,62.7,62.71,62.67,62.7,16400.0,46.7172,46.7246,46.6948,46.7172,16400.0
2012-07-11 12:40:00,62.7,62.71,62.67,62.7,16100.0,46.7172,46.7246,46.6948,46.7172,16100.0
2012-07-11 12:45:00,62.69,62.7,62.66,62.68,17500.0,46.7097,46.7172,46.6874,46.7023,17500.0
2012-07-11 12:50:00,62.68,62.7,62.61,62.61,19200.0,46.7023,46.7172,46.6501,46.6501,19200.0
2012-07-11 12:55:00,62.62,62.7,62.61,62.67,12700.0,46.6576,46.7172,46.6501,46.6948,12700.0
2012-07-11 13:00:00,62.66,62.69,62.65,62.67,25300.0,46.6874,46.7097,46.6799,46.6948,25300.0
2012-07-11 13:05:00,62.66,62.69,62.65,62.69,8200.0,46.6874,46.7097,46.6799,46.7097,8200.0
2012-07-11 13:10:00,62.69,62.7,62.63,62.65,15900.0,46.7097,46.7172,46.665,46.6799,15900.0
2012-07-11 13:15:00,62.65,62.65,62.53,62.54,15300.0,46.6799,46.6799,46.5905,46.598,15300.0
2012-07-11 13:20:00,62.54,62.59,62.54,62.55,18200.0,46.598,46.6352,46.598,46.6054,18200.0
2012-07-11 13:25:00,62.55,62.56,62.55,62.55,10700.0,46.6054,46.6129,46.6054,46.6054,10700.0
2012-07-11 13:30:00,62.55,62.56,62.52,62.55,17500.0,46.6054,46.6129,46.5831,46.6054,17500.0
2012-07-11 13:35:00,62.55,62.55,62.53,62.54,12600.0,46.6054,46.6054,46.5905,46.598,12600.0
2012-07-11 13:40:00,62.55,62.56,62.53,62.53,22800.0,46.6054,46.6129,46.5905,46.5905,22800.0
2012-07-11 13:45:00,62.54,62.64,62.53,62.64,25200.0,46.598,46.6725,46.5905,46.6725,25200.0
2012-07-11 13:50:00,62.63,62.64,62.55,62.59,26400.0,46.665,46.6725,46.6054,46.6352,26400.0
2012-07-11 13:55:00,62.59,62.66,62.59,62.63,14300.0,46.6352,46.6874,46.6352,46.665,14300.0
2012-07-11 14:00:00,62.64,62.68,62.36,62.46,53500.0,46.6725,46.7023,46.4639,46.5384,53500.0
2012-07-11 14:05:00,62.46,62.49,62.34,62.48,42000.0,46.5384,46.5607,46.449,46.5533,42000.0
2012-07-11 14:10:00,62.48,62.5,62.43,62.46,21000.0,46.5533,46.5682,46.516,46.5384,21000.0
2012-07-11 14:15:00,62.46,62.5,62.41,62.46,22000.0,46.5384,46.5682,46.5011,46.5384,22000.0
2012-07-11 14:20:00,62.45,62.47,62.33,62.34,25200.0,46.5309,46.5458,46.4415,46.449,25200.0
2012-07-11 14:25:00,62.33,62.4,62.29,62.38,24100.0,46.4415,46.4937,46.4117,46.4788,24100.0
2012-07-11 14:30:00,62.37,62.37,62.28,62.32,22700.0,46.4713,46.4713,46.4043,46.4341,22700.0
2012-07-11 14:35:00,62.32,62.41,62.32,62.41,12700.0,46.4341,46.5011,46.4341,46.5011,12700.0
2012-07-11 14:40:00,62.4,62.46,62.38,62.45,16100.0,46.4937,46.5384,46.4788,46.5309,16100.0
2012-07-11 14:45:00,62.46,62.49,62.4,62.45,20200.0,46.5384,46.5607,46.4937,46.5309,20200.0
2012-07-11 14:50:00,62.47,62.51,62.41,62.44,27100.0,46.5458,46.5756,46.5011,46.5235,27100.0
2012-07-11 14:55:00,62.45,62.49,62.43,62.44,27000.0,46.5309,46.5607,46.516,46.5235,27000.0
2012-07-11 15:00:00,62.43,62.57,62.43,62.53,42400.0,46.516,46.6203,46.516,46.5905,42400.0
2012-07-11 15:05:00,62.53,62.56,62.49,62.53,24600.0,46.5905,46.6129,46.5607,46.5905,24600.0
2012-07-11 15:10:00,62.53,62.54,62.44,62.5,21700.0,46.5905,46.598,46.5235,46.5682,21700.0
2012-07-11 15:15:00,62.5,62.51,62.44,62.48,30700.0,46.5682,46.5756,46.5235,46.5533,30700.0
2012-07-11 15:20:00,62.48,62.5,62.46,62.5,19000.0,46.5533,46.5682,46.5384,46.5682,19000.0
2012-07-11 15:25:00,62.5,62.51,62.33,62.4,32600.0,46.5682,46.5756,46.4415,46.4937,32600.0
2012-07-11 15:30:00,62.4,62.46,62.36,62.44,38100.0,46.4937,46.5384,46.4639,46.5235,38100.0
2012-07-11 15:35:00,62.44,62.45,62.4,62.42,22600.0,46.5235,46.5309,46.4937,46.5086,22600.0
2012-07-11 15:40:00,62.43,62.53,62.43,62.51,46900.0,46.516,46.5905,46.516,46.5756,46900.0
2012-07-11 15:45:00,62.51,62.6,62.51,62.58,81200.0,46.5756,46.6427,46.5756,46.6278,81200.0
2012-07-11 15:50:00,62.57,62.68,62.57,62.65,83300.0,46.6203,46.7023,46.6203,46.6799,83300.0
2012-07-11 15:55:00,62.63,62.63,62.54,62.55,174500.0,46.665,46.665,46.598,46.6054,174500.0
2012-07-12 09:30:00,62.03,62.1,61.81,61.84,107400.0,46.218,46.2701,46.0541,46.0764,107400.0
2012-07-12 09:35:00,61.85,61.85,61.6,61.73,83100.0,46.0839,46.0839,45.8976,45.9945,83100.0
2012-07-12 09:40:00,61.74,61.79,61.65,61.73,46100.0,46.0019,46.0392,45.9348,45.9945,46100.0
2012-07-12 09:45:00,61.74,61.84,61.65,61.8,45800.0,46.0019,46.0764,45.9348,46.0466,45800.0
2012-07-12 09:50:00,61.8,62.0,61.79,61.98,53800.0,46.0466,46.1956,46.0392,46.1807,53800.0
2012-07-12 09:55:00,61.99,62.12,61.97,62.09,67400.0,46.1882,46.285,46.1733,46.2627,67400.0
2012-07-12 10:00:00,62.08,62.19,62.02,62.09,48300.0,46.2552,46.3372,46.2105,46.2627,48300.0
2012-07-12 10:05:00,62.09,62.19,62.05,62.09,25500.0,46.2627,46.3372,46.2329,46.2627,25500.0
2012-07-12 10:10:00,62.07,62.25,62.03,62.24,32700.0,46.2478,46.3819,46.218,46.3744,32700.0
2012-07-12 10:15:00,62.23,62.23,62.15,62.21,24500.0,46.367,46.367,46.3074,46.3521,24500.0
2012-07-12 10:20:00,62.21,62.29,62.16,62.18,18900.0,46.3521,46.4117,46.3148,46.3297,18900.0
2012-07-12 10:25:00,62.21,62.21,62.04,62.06,29300.0,46.3521,46.3521,46.2254,46.2403,29300.0
2012-07-12 10:30:00,62.07,62.17,62.05,62.13,64700.0,46.2478,46.3223,46.2329,46.2925,64700.0
2012-07-12 10:35:00,62.13,62.17,62.06,62.08,12800.0,46.2925,46.3223,46.2403,46.2552,12800.0
2012-07-12 10:40:00,62.08,62.08,62.0,62.08,97300.0,46.2552,46.2552,46.1956,46.2552,97300.0
2012-07-12 10:45:00,62.07,62.15,62.06,62.14,17400.0,46.2478,46.3074,46.2403,46.2999,17400.0
2012-07-12 10:50:00,62.13,62.14,62.08,62.13,17200.0,46.2925,46.2999,46.2552,46.2925,17200.0
2012-07-12 10:55:00,62.11,62.11,62.07,62.07,8400.0,46.2776,46.2776,46.2478,46.2478,8400.0
2012-07-12 11:00:00,62.06,62.2,62.06,62.2,21600.0,46.2403,46.3446,46.2403,46.3446,21600.0
2012-07-12 11:05:00,62.19,62.22,62.11,62.11,18900.0,46.3372,46.3595,46.2776,46.2776,18900.0
2012-07-12 11:10:00,62.11,62.15,62.06,62.13,116600.0,46.2776,46.3074,46.2403,46.2925,116600.0
2012-07-12 11:15:00,62.14,62.16,62.08,62.08,25200.0,46.2999,46.3148,46.2552,46.2552,25200.0
2012-07-12 11:20:00,62.08,62.12,62.01,62.03,19900.0,46.2552,46.285,46.2031,46.218,19900.0
2012-07-12 11:25:00,62.03,62.13,62.01,62.09,16800.0,46.218,46.2925,46.2031,46.2627,16800.0
2012-07-12 11:30:00,62.1,62.13,62.01,62.02,9400.0,46.2701,46.2925,46.2031,46.2105,9400.0
2012-07-12 11:35:00,62.02,62.02,61.92,61.92,19100.0,46.2105,46.2105,46.136,46.136,19100.0
2012-07-12 11:40:00,61.93,61.97,61.9,61.97,13600.0,46.1435,46.1733,46.1211,46.1733,13600.0
2012-07-12 11:45:00,61.96,62.05,61.95,62.03,18500.0,46.1658,46.2329,46.1584,46.218,18500.0
2012-07-12 11:50:00,62.03,62.07,62.03,62.05,14200.0,46.218,46.2478,46.218,46.2329,14200.0
2012-07-12 11:55:00,62.06,62.08,62.01,62.04,13800.0,46.2403,46.2552,46.2031,46.2254,13800.0
2012-07-12 12:00:00,62.03,62.13,62.01,62.03,29500.0,46.218,46.2925,46.2031,46.218,29500.0
2012-07-12 12:05:00,62.02,62.04,61.95,61.96,10400.0,46.2105,46.2254,46.1584,46.1658,10400.0
2012-07-12 12:10:00,61.96,62.0,61.95,61.99,21500.0,46.1658,46.1956,46.1584,46.1882,21500.0
2012-07-12 12:15:00,61.99,62.0,61.96,61.99,9400.0,46.1882,46.1956,46.1658,46.1882,9400.0
2012-07-12 12:20:00,61.98,62.03,61.98,62.03,10600.0,46.1807,46.218,46.1807,46.218,10600.0
2012-07-12 12:25:00,62.02,62.05,62.0,62.05,12800.0,46.2105,46.2329,46.1956,46.2329,12800.0
2012-07-12 12:30:00,62.04,62.08,62.02,62.03,17500.0,46.2254,46.2552,46.2105,46.218,17500.0
2012-07-12 12:35:00,62.02,62.05,61.99,62.03,10900.0,46.2105,46.2329,46.1882,46.218,10900.0
2012-07-12 12:40:00,62.04,62.06,62.01,62.06,7400.0,46.2254,46.2403,46.2031,46.2403,7400.0
2012-07-12 12:45:00,62.06,62.11,62.05,62.11,12100.0,46.2403,46.2776,46.2329,46.2776,12100.0
2012-07-12 12:50:00,62.1,62.13,62.09,62.1,7400.0,46.2701,46.2925,46.2627,46.2701,7400.0
2012-07-12 12:55:00,62.1,62.2,62.1,62.19,5400.0,46.2701,46.3446,46.2701,46.3372,5400.0
2012-07-12 13:00:00,62.18,62.25,62.18,62.24,12600.0,46.3297,46.3819,46.3297,46.3744,12600.0
2012-07-12 13:05:00,62.24,62.33,62.24,62.32,11600.0,46.3744,46.4415,46.3744,46.4341,11600.0
2012-07-12 13:10:00,62.32,62.41,62.32,62.33,16100.0,46.4341,46.5011,46.4341,46.4415,16100.0
2012-07-12 13:15:00,62.34,62.39,62.33,62.34,6200.0,46.449,46.4862,46.4415,46.449,6200.0
2012-07-12 13:20:00,62.34,62.39,62.33,62.33,6900.0,46.449,46.4862,46.4415,46.4415,6900.0
2012-07-12 13:25:00,62.33,62.38,62.29,62.31,17700.0,46.4415,46.4788,46.4117,46.4266,17700.0
2012-07-12 13:30:00,62.31,62.38,62.31,62.36,12700.0,46.4266,46.4788,46.4266,46.4639,12700.0
2012-07-12 13:35:00,62.38,62.39,62.35,62.38,4600.0,46.4788,46.4862,46.4564,46.4788,4600.0
2012-07-12 13:40:00,62.38,62.42,62.37,62.37,8200.0,46.4788,46.5086,46.4713,46.4713,8200.0
2012-07-12 13:45:00,62.38,62.43,62.38,62.42,13300.0,46.4788,46.516,46.4788,46.5086,13300.0
2012-07-12 13:50:00,62.42,62.43,62.29,62.3,11100.0,46.5086,46.516,46.4117,46.4192,11100.0
2012-07-12 13:55:00,62.3,62.31,62.22,62.22,6100.0,46.4192,46.4266,46.3595,46.3595,6100.0
2012-07-12 14:00:00,62.22,62.29,62.21,62.22,12300.0,46.3595,46.4117,46.3521,46.3595,12300.0
2012-07-12 14:05:00,62.22,62.31,62.22,62.3,20500.0,46.3595,46.4266,46.3595,46.4192,20500.0
2012-07-12 14:10:00,62.29,62.35,62.23,62.24,21700.0,46.4117,46.4564,46.367,46.3744,21700.0
2012-07-12 14:15:00,62.23,62.27,62.19,62.21,18600.0,46.367,46.3968,46.3372,46.3521,18600.0
2012-07-12 14:20:00,62.2,62.24,62.18,62.19,8800.0,46.3446,46.3744,46.3297,46.3372,8800.0
2012-07-12 14:25:00,62.18,62.29,62.18,62.26,13500.0,46.3297,46.4117,46.3297,46.3893,13500.0
2012-07-12 14:30:00,62.26,62.29,62.23,62.23,13300.0,46.3893,46.4117,46.367,46.367,13300.0
2012-07-12 14:35:00,62.23,62.31,62.23,62.28,13200.0,46.367,46.4266,46.367,46.4043,13200.0
2012-07-12 14:40:00,62.29,62.34,62.29,62.31,13200.0,46.4117,46.449,46.4117,46.4266,13200.0
2012-07-12 14:45:00,62.3,62.32,62.25,62.28,21200.0,46.4192,46.4341,46.3819,46.4043,21200.0
2012-07-12 14:50:00,62.28,62.33,62.28,62.32,13900.0,46.4043,46.4415,46.4043,46.4341,13900.0
2012-07-12 14:55:00,62.32,62.35,62.3,62.32,6900.0,46.4341,46.4564,46.4192,46.4341,6900.0
2012-07-12 15:00:00,62.32,62.37,62.29,62.33,21800.0,46.4341,46.4713,46.4117,46.4415,21800.0
2012-07-12 15:05:00,62.35,62.37,62.31,62.37,16500.0,46.4564,46.4713,46.4266,46.4713,16500.0
2012-07-12 15:10:00,62.37,62.43,62.37,62.38,15800.0,46.4713,46.516,46.4713,46.4788,15800.0
2012-07-12 15:15:00,62.38,62.43,62.29,62.36,20800.0,46.4788,46.516,46.4117,46.4639,20800.0
2012-07-12 15:20:00,62.34,62.46,62.31,62.45,21400.0,46.449,46.5384,46.4266,46.5309,21400.0
2012-07-12 15:25:00,62.46,62.49,62.43,62.43,30100.0,46.5384,46.5607,46.516,46.516,30100.0
2012-07-12 15:30:00,62.42,62.5,62.4,62.4,32500.0,46.5086,46.5682,46.4937,46.4937,32500.0
2012-07-12 15:35:00,62.41,62.42,62.32,62.32,25300.0,46.5011,46.5086,46.4341,46.4341,25300.0
2012-07-12 15:40:00,62.33,62.45,62.32,62.44,33100.0,46.4415,46.5309,46.4341,46.5235,33100.0
2012-07-12 15:45:00,62.44,62.48,62.37,62.38,50200.0,46.5235,46.5533,46.4713,46.4788,50200.0
2012-07-12 15:50:00,62.38,62.39,62.24,62.27,64200.0,46.4788,46.4862,46.3744,46.3968,64200.0
2012-07-12 15:55:00,62.26,62.3,62.21,62.24,122300.0,46.3893,46.4192,46.3521,46.3744,122300.0
2012-07-13 09:30:00,62.28,62.4,62.09,62.26,32200.0,46.4043,46.4937,46.2627,46.3893,32200.0
2012-07-13 09:35:00,62.29,62.45,62.28,62.43,25400.0,46.4117,46.5309,46.4043,46.516,25400.0
2012-07-13 09:40:00,62.39,62.6,62.32,62.57,21400.0,46.4862,46.6427,46.4341,46.6203,21400.0
2012-07-13 09:45:00,62.6,62.6,62.43,62.48,22800.0,46.6427,46.6427,46.516,46.5533,22800.0
2012-07-13 09:50:00,62.47,62.55,62.46,62.52,19200.0,46.5458,46.6054,46.5384,46.5831,19200.0
2012-07-13 09:55:00,62.54,62.57,62.5,62.55,19700.0,46.598,46.6203,46.5682,46.6054,19700.0
2012-07-13 10:00:00,62.56,62.61,62.51,62.58,28400.0,46.6129,46.6501,46.5756,46.6278,28400.0
2012-07-13 10:05:00,62.6,62.77,62.59,62.62,31700.0,46.6427,46.7693,46.6352,46.6576,31700.0
2012-07-13 10:10:00,62.62,62.62,62.55,62.57,19700.0,46.6576,46.6576,46.6054,46.6203,19700.0
2012-07-13 10:15:00,62.57,62.61,62.53,62.6,15000.0,46.6203,46.6501,46.5905,46.6427,15000.0
2012-07-13 10:20:00,62.6,62.64,62.55,62.63,21600.0,46.6427,46.6725,46.6054,46.665,21600.0
2012-07-13 10:25:00,62.64,62.67,62.58,62.59,18500.0,46.6725,46.6948,46.6278,46.6352,18500.0
2012-07-13 10:30:00,62.6,62.65,62.57,62.57,14800.0,46.6427,46.6799,46.6203,46.6203,14800.0
2012-07-13 10:35:00,62.58,62.58,62.44,62.45,14100.0,46.6278,46.6278,46.5235,46.5309,14100.0
2012-07-13 10:40:00,62.45,62.45,62.37,62.37,15800.0,46.5309,46.5309,46.4713,46.4713,15800.0
2012-07-13 10:45:00,62.38,62.51,62.38,62.5,19600.0,46.4788,46.5756,46.4788,46.5682,19600.0
2012-07-13 10:50:00,62.5,62.52,62.49,62.51,11000.0,46.5682,46.5831,46.5607,46.5756,11000.0
2012-07-13 10:55:00,62.51,62.51,62.45,62.46,13100.0,46.5756,46.5756,46.5309,46.5384,13100.0
2012-07-13 11:00:00,62.45,62.47,62.42,62.45,18800.0,46.5309,46.5458,46.5086,46.5309,18800.0
2012-07-13 11:05:00,62.44,62.46,62.4,62.42,15600.0,46.5235,46.5384,46.4937,46.5086,15600.0
2012-07-13 11:10:00,62.41,62.5,62.41,62.5,17200.0,46.5011,46.5682,46.5011,46.5682,17200.0
2012-07-13 11:15:00,62.5,62.56,62.49,62.56,12400.0,46.5682,46.6129,46.5607,46.6129,12400.0
2012-07-13 11:20:00,62.55,62.65,62.54,62.64,19400.0,46.6054,46.6799,46.598,46.6725,19400.0
2012-07-13 11:25:00,62.63,62.7,62.6,62.69,16600.0,46.665,46.7172,46.6427,46.7097,16600.0
2012-07-13 11:30:00,62.7,62.75,62.69,62.71,14200.0,46.7172,46.7544,46.7097,46.7246,14200.0
2012-07-13 11:35:00,62.72,62.73,62.7,62.7,8700.0,46.7321,46.7395,46.7172,46.7172,8700.0
2012-07-13 11:40:00,62.7,62.71,62.67,62.67,11500.0,46.7172,46.7246,46.6948,46.6948,11500.0
2012-07-13 11:45:00,62.67,62.75,62.67,62.7,22900.0,46.6948,46.7544,46.6948,46.7172,22900.0
2012-07-13 11:50:00,62.69,62.73,62.69,62.72,13500.0,46.7097,46.7395,46.7097,46.7321,13500.0
2012-07-13 11:55:00,62.73,62.78,62.73,62.77,10200.0,46.7395,46.7768,46.7395,46.7693,10200.0
2012-07-13 12:00:00,62.76,62.79,62.75,62.77,8400.0,46.7619,46.7842,46.7544,46.7693,8400.0
2012-07-13 12:05:00,62.78,62.8,62.76,62.78,13200.0,46.7768,46.7917,46.7619,46.7768,13200.0
2012-07-13 12:10:00,62.78,62.82,62.76,62.8,18600.0,46.7768,46.8066,46.7619,46.7917,18600.0
2012-07-13 12:15:00,62.79,62.8,62.75,62.76,8400.0,46.7842,46.7917,46.7544,46.7619,8400.0
2012-07-13 12:20:00,62.75,62.76,62.7,62.75,14400.0,46.7544,46.7619,46.7172,46.7544,14400.0
2012-07-13 12:25:00,62.75,62.76,62.72,62.74,13900.0,46.7544,46.7619,46.7321,46.747,13900.0
2012-07-13 12:30:00,62.73,62.77,62.73,62.76,9600.0,46.7395,46.7693,46.7395,46.7619,9600.0
2012-07-13 12:35:00,62.75,62.79,62.74,62.79,11200.0,46.7544,46.7842,46.747,46.7842,11200.0
2012-07-13 12:40:00,62.8,62.84,62.76,62.84,9900.0,46.7917,46.8215,46.7619,46.8215,9900.0
2012-07-13 12:45:00,62.84,62.87,62.82,62.85,10800.0,46.8215,46.8439,46.8066,46.829,10800.0
2012-07-13 12:50:00,62.84,62.84,62.82,62.83,10800.0,46.8215,46.8215,46.8066,46.8141,10800.0
2012-07-13 12:55:00,62.82,62.84,62.81,62.82,7300.0,46.8066,46.8215,46.7991,46.8066,7300.0
2012-07-13 13:00:00,62.82,62.82,62.8,62.82,7200.0,46.8066,46.8066,46.7917,46.8066,7200.0
2012-07-13 13:05:00,62.83,62.85,62.82,62.84,11300.0,46.8141,46.829,46.8066,46.8215,11300.0
2012-07-13 13:10:00,62.84,62.88,62.83,62.83,10800.0,46.8215,46.8513,46.8141,46.8141,10800.0
2012-07-13 13:15:00,62.84,62.84,62.81,62.83,5500.0,46.8215,46.8215,46.7991,46.8141,5500.0
2012-07-13 13:20:00,62.84,62.86,62.83,62.85,5900.0,46.8215,46.8364,46.8141,46.829,5900.0
2012-07-13 13:25:00,62.84,62.88,62.82,62.88,40900.0,46.8215,46.8513,46.8066,46.8513,40900.0
2012-07-13 13:30:00,62.88,62.88,62.85,62.86,20900.0,46.8513,46.8513,46.829,46.8364,20900.0
2012-07-13 13:35:00,62.86,62.9,62.85,62.9,16700.0,46.8364,46.8662,46.829,46.8662,16700.0
2012-07-13 13:40:00,62.91,62.93,62.89,62.9,6600.0,46.8737,46.8886,46.8588,46.8662,6600.0
2012-07-13 13:45:00,62.9,62.95,62.9,62.94,15000.0,46.8662,46.9035,46.8662,46.896,15000.0
2012-07-13 13:50:00,62.93,62.94,62.87,62.88,15300.0,46.8886,46.896,46.8439,46.8513,15300.0
2012-07-13 13:55:00,62.88,62.88,62.83,62.86,12500.0,46.8513,46.8513,46.8141,46.8364,12500.0
2012-07-13 14:00:00,62.85,62.86,62.77,62.77,19200.0,46.829,46.8364,46.7693,46.7693,19200.0
2012-07-13 14:05:00,62.78,62.83,62.76,62.8,29400.0,46.7768,46.8141,46.7619,46.7917,29400.0
2012-07-13 14:10:00,62.8,62.8,62.72,62.72,3500.0,46.7917,46.7917,46.7321,46.7321,3500.0
2012-07-13 14:15:00,62.73,62.78,62.7,62.77,18900.0,46.7395,46.7768,46.7172,46.7693,18900.0
2012-07-13 14:20:00,62.77,62.86,62.76,62.84,36200.0,46.7693,46.8364,46.7619,46.8215,36200.0
2012-07-13 14:25:00,62.83,62.88,62.83,62.83,29800.0,46.8141,46.8513,46.8141,46.8141,29800.0
2012-07-13 14:30:00,62.84,62.84,62.77,62.82,15700.0,46.8215,46.8215,46.7693,46.8066,15700.0
2012-07-13 14:35:00,62.82,62.85,62.8,62.8,27800.0,46.8066,46.829,46.7917,46.7917,27800.0
2012-07-13 14:40:00,62.79,62.8,62.78,62.79,6700.0,46.7842,46.7917,46.7768,46.7842,6700.0
2012-07-13 14:45:00,62.79,62.8,62.77,62.8,9200.0,46.7842,46.7917,46.7693,46.7917,9200.0
2012-07-13 14:50:00,62.8,62.83,62.8,62.81,26900.0,46.7917,46.8141,46.7917,46.7991,26900.0
2012-07-13 14:55:00,62.81,62.94,62.81,62.93,39500.0,46.7991,46.896,46.7991,46.8886,39500.0
2012-07-13 15:00:00,62.93,62.99,62.9,62.98,24900.0,46.8886,46.9333,46.8662,46.9258,24900.0
2012-07-13 15:05:00,62.98,63.01,62.96,63.0,21600.0,46.9258,46.9482,46.9109,46.9407,21600.0
2012-07-13 15:10:00,63.0,63.09,63.0,63.03,24900.0,46.9407,47.0078,46.9407,46.9631,24900.0
2012-07-13 15:15:00,63.03,63.04,63.01,63.01,15300.0,46.9631,46.9705,46.9482,46.9482,15300.0
2012-07-13 15:20:00,63.02,63.07,63.02,63.07,22700.0,46.9556,46.9929,46.9556,46.9929,22700.0
2012-07-13 15:25:00,63.07,63.1,63.03,63.06,46300.0,46.9929,47.0152,46.9631,46.9854,46300.0
2012-07-13 15:30:00,63.06,63.07,63.02,63.07,47600.0,46.9854,46.9929,46.9556,46.9929,47600.0
2012-07-13 15:35:00,63.07,63.1,63.05,63.05,23300.0,46.9929,47.0152,46.978,46.978,23300.0
2012-07-13 15:40:00,63.06,63.13,63.04,63.12,55300.0,46.9854,47.0376,46.9705,47.0301,55300.0
2012-07-13 15:45:00,63.11,63.12,63.03,63.09,82300.0,47.0227,47.0301,46.9631,47.0078,82300.0
2012-07-13 15:50:00,63.1,63.1,63.0,63.04,59900.0,47.0152,47.0152,46.9407,46.9705,59900.0
2012-07-13 15:55:00,63.05,63.12,63.03,63.12,232900.0,46.978,47.0301,46.9631,47.0301,232900.0
2012-07-16 09:30:00,63.14,63.14,62.78,62.78,25900.0,47.045,47.045,46.7768,46.7768,25900.0
2012-07-16 09:35:00,62.78,62.86,62.73,62.81,22200.0,46.7768,46.8364,46.7395,46.7991,22200.0
2012-07-16 09:40:00,62.81,62.89,62.77,62.79,14300.0,46.7991,46.8588,46.7693,46.7842,14300.0
2012-07-16 09:45:00,62.79,62.81,62.7,62.73,35600.0,46.7842,46.7991,46.7172,46.7395,35600.0
2012-07-16 09:50:00,62.73,62.73,62.61,62.63,25900.0,46.7395,46.7395,46.6501,46.665,25900.0
2012-07-16 09:55:00,62.65,62.7,62.65,62.66,14900.0,46.6799,46.7172,46.6799,46.6874,14900.0
2012-07-16 10:00:00,62.66,62.71,62.65,62.7,14900.0,46.6874,46.7246,46.6799,46.7172,14900.0
2012-07-16 10:05:00,62.7,62.7,62.64,62.66,15100.0,46.7172,46.7172,46.6725,46.6874,15100.0
2012-07-16 10:10:00,62.66,62.71,62.65,62.66,43200.0,46.6874,46.7246,46.6799,46.6874,43200.0
2012-07-16 10:15:00,62.65,62.71,62.65,62.7,19000.0,46.6799,46.7246,46.6799,46.7172,19000.0
2012-07-16 10:20:00,62.7,62.7,62.65,62.66,23000.0,46.7172,46.7172,46.6799,46.6874,23000.0
2012-07-16 10:25:00,62.68,62.7,62.64,62.7,4500.0,46.7023,46.7172,46.6725,46.7172,4500.0
2012-07-16 10:30:00,62.7,62.71,62.65,62.65,10200.0,46.7172,46.7246,46.6799,46.6799,10200.0
2012-07-16 10:35:00,62.66,62.79,62.66,62.76,49700.0,46.6874,46.7842,46.6874,46.7619,49700.0
2012-07-16 10:40:00,62.77,62.86,62.75,62.85,43400.0,46.7693,46.8364,46.7544,46.829,43400.0
2012-07-16 10:45:00,62.86,62.9,62.79,62.83,53600.0,46.8364,46.8662,46.7842,46.8141,53600.0
2012-07-16 10:50:00,62.83,62.86,62.82,62.84,5000.0,46.8141,46.8364,46.8066,46.8215,5000.0
2012-07-16 10:55:00,62.83,62.85,62.83,62.83,3100.0,46.8141,46.829,46.8141,46.8141,3100.0
2012-07-16 11:00:00,62.83,62.84,62.81,62.83,5200.0,46.8141,46.8215,46.7991,46.8141,5200.0
2012-07-16 11:05:00,62.82,62.82,62.79,62.81,4800.0,46.8066,46.8066,46.7842,46.7991,4800.0
2012-07-16 11:10:00,62.82,62.9,62.81,62.9,9300.0,46.8066,46.8662,46.7991,46.8662,9300.0
2012-07-16 11:15:00,62.92,62.98,62.88,62.95,16700.0,46.8811,46.9258,46.8513,46.9035,16700.0
2012-07-16 11:20:00,62.94,62.97,62.93,62.95,9800.0,46.896,46.9184,46.8886,46.9035,9800.0
2012-07-16 11:25:00,62.96,62.99,62.9,62.91,22200.0,46.9109,46.9333,46.8662,46.8737,22200.0
2012-07-16 11:30:00,62.9,62.9,62.84,62.86,3900.0,46.8662,46.8662,46.8215,46.8364,3900.0
2012-07-16 11:35:00,62.87,62.93,62.87,62.93,4500.0,46.8439,46.8886,46.8439,46.8886,4500.0
2012-07-16 11:40:00,62.93,62.93,62.89,62.89,4000.0,46.8886,46.8886,46.8588,46.8588,4000.0
2012-07-16 11:45:00,62.91,62.95,62.9,62.95,7200.0,46.8737,46.9035,46.8662,46.9035,7200.0
2012-07-16 11:50:00,62.94,62.95,62.82,62.82,30400.0,46.896,46.9035,46.8066,46.8066,30400.0
2012-07-16 11:55:00,62.81,62.83,62.78,62.8,8900.0,46.7991,46.8141,46.7768,46.7917,8900.0
2012-07-16 12:00:00,62.8,62.8,62.74,62.76,8800.0,46.7917,46.7917,46.747,46.7619,8800.0
2012-07-16 12:05:00,62.76,62.79,62.75,62.78,2900.0,46.7619,46.7842,46.7544,46.7768,2900.0
2012-07-16 12:10:00,62.79,62.79,62.73,62.75,7200.0,46.7842,46.7842,46.7395,46.7544,7200.0
2012-07-16 12:15:00,62.74,62.75,62.66,62.72,7700.0,46.747,46.7544,46.6874,46.7321,7700.0
2012-07-16 12:20:00,62.72,62.73,62.7,62.71,4300.0,46.7321,46.7395,46.7172,46.7246,4300.0
2012-07-16 12:25:00,62.71,62.71,62.69,62.7,3200.0,46.7246,46.7246,46.7097,46.7172,3200.0
2012-07-16 12:30:00,62.71,62.76,62.7,62.73,5000.0,46.7246,46.7619,46.7172,46.7395,5000.0
2012-07-16 12:35:00,62.73,62.76,62.71,62.72,22500.0,46.7395,46.7619,46.7246,46.7321,22500.0
2012-07-16 12:40:00,62.7,62.73,62.7,62.72,5100.0,46.7172,46.7395,46.7172,46.7321,5100.0
2012-07-16 12:45:00,62.72,62.74,62.71,62.74,4600.0,46.7321,46.747,46.7246,46.747,4600.0
2012-07-16 12:50:00,62.75,62.77,62.73,62.76,7100.0,46.7544,46.7693,46.7395,46.7619,7100.0
2012-07-16 12:55:00,62.75,62.76,62.72,62.76,3500.0,46.7544,46.7619,46.7321,46.7619,3500.0
2012-07-16 13:00:00,62.76,62.78,62.74,62.74,10000.0,46.7619,46.7768,46.747,46.747,10000.0
2012-07-16 13:05:00,62.73,62.73,62.65,62.65,6100.0,46.7395,46.7395,46.6799,46.6799,6100.0
2012-07-16 13:10:00,62.65,62.65,62.54,62.56,28000.0,46.6799,46.6799,46.598,46.6129,28000.0
2012-07-16 13:15:00,62.56,62.56,62.5,62.54,8300.0,46.6129,46.6129,46.5682,46.598,8300.0
2012-07-16 13:20:00,62.53,62.55,62.48,62.48,13700.0,46.5905,46.6054,46.5533,46.5533,13700.0
2012-07-16 13:25:00,62.48,62.51,62.46,62.48,12300.0,46.5533,46.5756,46.5384,46.5533,12300.0
2012-07-16 13:30:00,62.48,62.54,62.48,62.51,14500.0,46.5533,46.598,46.5533,46.5756,14500.0
2012-07-16 13:35:00,62.51,62.53,62.5,62.5,4700.0,46.5756,46.5905,46.5682,46.5682,4700.0
2012-07-16 13:40:00,62.5,62.5,62.47,62.5,4600.0,46.5682,46.5682,46.5458,46.5682,4600.0
2012-07-16 13:45:00,62.5,62.55,62.48,62.49,20800.0,46.5682,46.6054,46.5533,46.5607,20800.0
2012-07-16 13:50:00,62.49,62.52,62.48,62.51,8600.0,46.5607,46.5831,46.5533,46.5756,8600.0
2012-07-16 13:55:00,62.5,62.54,62.49,62.49,11300.0,46.5682,46.598,46.5607,46.5607,11300.0
2012-07-16 14:00:00,62.5,62.54,62.48,62.52,22800.0,46.5682,46.598,46.5533,46.5831,22800.0
2012-07-16 14:05:00,62.53,62.58,62.52,62.58,12000.0,46.5905,46.6278,46.5831,46.6278,12000.0
2012-07-16 14:10:00,62.58,62.59,62.51,62.52,15800.0,46.6278,46.6352,46.5756,46.5831,15800.0
2012-07-16 14:15:00,62.53,62.58,62.49,62.57,39700.0,46.5905,46.6278,46.5607,46.6203,39700.0
2012-07-16 14:20:00,62.57,62.58,62.54,62.55,7100.0,46.6203,46.6278,46.598,46.6054,7100.0
2012-07-16 14:25:00,62.54,62.56,62.52,62.54,6200.0,46.598,46.6129,46.5831,46.598,6200.0
2012-07-16 14:30:00,62.54,62.58,62.5,62.51,8100.0,46.598,46.6278,46.5682,46.5756,8100.0
2012-07-16 14:35:00,62.51,62.56,62.51,62.52,7100.0,46.5756,46.6129,46.5756,46.5831,7100.0
2012-07-16 14:40:00,62.53,62.55,62.51,62.53,7500.0,46.5905,46.6054,46.5756,46.5905,7500.0
2012-07-16 14:45:00,62.53,62.56,62.48,62.49,27300.0,46.5905,46.6129,46.5533,46.5607,27300.0
2012-07-16 14:50:00,62.5,62.57,62.5,62.53,45000.0,46.5682,46.6203,46.5682,46.5905,45000.0
2012-07-16 14:55:00,62.53,62.57,62.52,62.55,7800.0,46.5905,46.6203,46.5831,46.6054,7800.0
2012-07-16 15:00:00,62.55,62.6,62.54,62.59,17700.0,46.6054,46.6427,46.598,46.6352,17700.0
2012-07-16 15:05:00,62.6,62.66,62.6,62.62,10900.0,46.6427,46.6874,46.6427,46.6576,10900.0
2012-07-16 15:10:00,62.63,62.65,62.62,62.65,7900.0,46.665,46.6799,46.6576,46.6799,7900.0
2012-07-16 15:15:00,62.66,62.67,62.65,62.67,5900.0,46.6874,46.6948,46.6799,46.6948,5900.0
2012-07-16 15:20:00,62.68,62.71,62.67,62.7,52500.0,46.7023,46.7246,46.6948,46.7172,52500.0
2012-07-16 15:25:00,62.69,62.7,62.67,62.7,18600.0,46.7097,46.7172,46.6948,46.7172,18600.0
2012-07-16 15:30:00,62.7,62.71,62.66,62.69,17400.0,46.7172,46.7246,46.6874,46.7097,17400.0
2012-07-16 15:35:00,62.68,62.69,62.56,62.58,23100.0,46.7023,46.7097,46.6129,46.6278,23100.0
2012-07-16 15:40:00,62.59,62.59,62.51,62.59,35700.0,46.6352,46.6352,46.5756,46.6352,35700.0
2012-07-16 15:45:00,62.58,62.61,62.54,62.6,50600.0,46.6278,46.6501,46.598,46.6427,50600.0
2012-07-16 15:50:00,62.6,62.61,62.54,62.56,49700.0,46.6427,46.6501,46.598,46.6129,49700.0
2012-07-16 15:55:00,62.56,62.59,62.48,62.56,166600.0,46.6129,46.6352,46.5533,46.6129,166600.0
2012-07-17 09:30:00,62.78,62.78,62.58,62.78,2800.0,46.7768,46.7768,46.6278,46.7768,2800.0
2012-07-17 09:35:00,62.71,62.86,62.62,62.78,49900.0,46.7246,46.8364,46.6576,46.7768,49900.0
2012-07-17 09:40:00,62.79,62.81,62.55,62.58,27900.0,46.7842,46.7991,46.6054,46.6278,27900.0
2012-07-17 09:45:00,62.57,62.63,62.5,62.5,24000.0,46.6203,46.665,46.5682,46.5682,24000.0
2012-07-17 09:50:00,62.5,62.61,62.44,62.61,33500.0,46.5682,46.6501,46.5235,46.6501,33500.0
2012-07-17 09:55:00,62.62,62.71,62.62,62.68,20000.0,46.6576,46.7246,46.6576,46.7023,20000.0
2012-07-17 10:00:00,62.68,62.69,62.38,62.4,66600.0,46.7023,46.7097,46.4788,46.4937,66600.0
2012-07-17 10:05:00,62.39,62.5,62.32,62.47,24600.0,46.4862,46.5682,46.4341,46.5458,24600.0
2012-07-17 10:10:00,62.47,62.57,62.4,62.57,34600.0,46.5458,46.6203,46.4937,46.6203,34600.0
2012-07-17 10:15:00,62.55,62.58,62.45,62.5,29200.0,46.6054,46.6278,46.5309,46.5682,29200.0
2012-07-17 10:20:00,62.49,62.51,62.46,62.51,18300.0,46.5607,46.5756,46.5384,46.5756,18300.0
2012-07-17 10:25:00,62.5,62.52,62.43,62.45,37600.0,46.5682,46.5831,46.516,46.5309,37600.0
2012-07-17 10:30:00,62.47,62.49,62.41,62.42,40100.0,46.5458,46.5607,46.5011,46.5086,40100.0
2012-07-17 10:35:00,62.42,62.44,62.22,62.22,23300.0,46.5086,46.5235,46.3595,46.3595,23300.0
2012-07-17 10:40:00,62.2,62.25,62.13,62.17,23900.0,46.3446,46.3819,46.2925,46.3223,23900.0
2012-07-17 10:45:00,62.16,62.3,62.14,62.27,26300.0,46.3148,46.4192,46.2999,46.3968,26300.0
2012-07-17 10:50:00,62.27,62.4,62.24,62.32,66500.0,46.3968,46.4937,46.3744,46.4341,66500.0
2012-07-17 10:55:00,62.32,62.4,62.31,62.33,36100.0,46.4341,46.4937,46.4266,46.4415,36100.0
2012-07-17 11:00:00,62.33,62.41,62.31,62.41,18400.0,46.4415,46.5011,46.4266,46.5011,18400.0
2012-07-17 11:05:00,62.41,62.43,62.35,62.36,74200.0,46.5011,46.516,46.4564,46.4639,74200.0
2012-07-17 11:10:00,62.38,62.41,62.33,62.38,77100.0,46.4788,46.5011,46.4415,46.4788,77100.0
2012-07-17 11:15:00,62.39,62.44,62.33,62.33,11200.0,46.4862,46.5235,46.4415,46.4415,11200.0
2012-07-17 11:20:00,62.36,62.45,62.36,62.44,18900.0,46.4639,46.5309,46.4639,46.5235,18900.0
2012-07-17 11:25:00,62.44,62.49,62.42,62.44,62900.0,46.5235,46.5607,46.5086,46.5235,62900.0
2012-07-17 11:30:00,62.44,62.5,62.42,62.46,27300.0,46.5235,46.5682,46.5086,46.5384,27300.0
2012-07-17 11:35:00,62.46,62.6,62.42,62.57,40200.0,46.5384,46.6427,46.5086,46.6203,40200.0
2012-07-17 11:40:00,62.59,62.69,62.58,62.69,19000.0,46.6352,46.7097,46.6278,46.7097,19000.0
2012-07-17 11:45:00,62.7,62.75,62.68,62.74,12400.0,46.7172,46.7544,46.7023,46.747,12400.0
2012-07-17 11:50:00,62.75,62.8,62.74,62.79,23800.0,46.7544,46.7917,46.747,46.7842,23800.0
2012-07-17 11:55:00,62.79,62.93,62.78,62.93,48800.0,46.7842,46.8886,46.7768,46.8886,48800.0
2012-07-17 12:00:00,62.93,62.96,62.87,62.88,58000.0,46.8886,46.9109,46.8439,46.8513,58000.0
2012-07-17 12:05:00,62.9,62.92,62.86,62.88,13800.0,46.8662,46.8811,46.8364,46.8513,13800.0
2012-07-17 12:10:00,62.89,62.91,62.82,62.82,10700.0,46.8588,46.8737,46.8066,46.8066,10700.0
2012-07-17 12:15:00,62.83,62.84,62.81,62.83,13700.0,46.8141,46.8215,46.7991,46.8141,13700.0
2012-07-17 12:20:00,62.83,62.92,62.81,62.92,20500.0,46.8141,46.8811,46.7991,46.8811,20500.0
2012-07-17 12:25:00,62.92,62.96,62.86,62.93,55000.0,46.8811,46.9109,46.8364,46.8886,55000.0
2012-07-17 12:30:00,62.94,63.01,62.94,62.99,9900.0,46.896,46.9482,46.896,46.9333,9900.0
2012-07-17 12:35:00,63.0,63.03,62.99,63.03,6200.0,46.9407,46.9631,46.9333,46.9631,6200.0
2012-07-17 12:40:00,63.03,63.03,62.97,63.02,10500.0,46.9631,46.9631,46.9184,46.9556,10500.0
2012-07-17 12:45:00,63.02,63.12,63.02,63.1,26100.0,46.9556,47.0301,46.9556,47.0152,26100.0
2012-07-17 12:50:00,63.1,63.11,63.05,63.07,8300.0,47.0152,47.0227,46.978,46.9929,8300.0
2012-07-17 12:55:00,63.08,63.08,63.03,63.05,6700.0,47.0003,47.0003,46.9631,46.978,6700.0
2012-07-17 13:00:00,63.05,63.11,63.04,63.1,10900.0,46.978,47.0227,46.9705,47.0152,10900.0
2012-07-17 13:05:00,63.09,63.1,63.03,63.05,12700.0,47.0078,47.0152,46.9631,46.978,12700.0
2012-07-17 13:10:00,63.05,63.07,63.03,63.03,8600.0,46.978,46.9929,46.9631,46.9631,8600.0
2012-07-17 13:15:00,63.05,63.07,63.05,63.06,7900.0,46.978,46.9929,46.978,46.9854,7900.0
2012-07-17 13:20:00,63.06,63.1,63.02,63.1,14900.0,46.9854,47.0152,46.9556,47.0152,14900.0
2012-07-17 13:25:00,63.1,63.14,63.09,63.13,21300.0,47.0152,47.045,47.0078,47.0376,21300.0
2012-07-17 13:30:00,63.13,63.23,63.13,63.19,21900.0,47.0376,47.1121,47.0376,47.0823,21900.0
2012-07-17 13:35:00,63.19,63.21,63.16,63.19,11700.0,47.0823,47.0972,47.0599,47.0823,11700.0
2012-07-17 13:40:00,63.2,63.24,63.19,63.23,7100.0,47.0897,47.1195,47.0823,47.1121,7100.0
2012-07-17 13:45:00,63.23,63.23,63.19,63.22,6200.0,47.1121,47.1121,47.0823,47.1046,6200.0
2012-07-17 13:50:00,63.22,63.23,63.12,63.13,17000.0,47.1046,47.1121,47.0301,47.0376,17000.0
2012-07-17 13:55:00,63.13,63.13,63.1,63.12,5900.0,47.0376,47.0376,47.0152,47.0301,5900.0
2012-07-17 14:00:00,63.12,63.17,63.1,63.16,11200.0,47.0301,47.0674,47.0152,47.0599,11200.0
2012-07-17 14:05:00,63.16,63.22,63.16,63.22,18100.0,47.0599,47.1046,47.0599,47.1046,18100.0
2012-07-17 14:10:00,63.22,63.29,63.22,63.29,22700.0,47.1046,47.1568,47.1046,47.1568,22700.0
2012-07-17 14:15:00,63.28,63.29,63.24,63.24,8000.0,47.1493,47.1568,47.1195,47.1195,8000.0
2012-07-17 14:20:00,63.26,63.26,63.24,63.25,5100.0,47.1344,47.1344,47.1195,47.127,5100.0
2012-07-17 14:25:00,63.25,63.28,63.23,63.27,6100.0,47.127,47.1493,47.1121,47.1419,6100.0
2012-07-17 14:30:00,63.27,63.28,63.24,63.25,4900.0,47.1419,47.1493,47.1195,47.127,4900.0
2012-07-17 14:35:00,63.25,63.26,63.18,63.18,18300.0,47.127,47.1344,47.0748,47.0748,18300.0
2012-07-17 14:40:00,63.17,63.2,63.12,63.17,23400.0,47.0674,47.0897,47.0301,47.0674,23400.0
2012-07-17 14:45:00,63.16,63.25,63.16,63.24,26000.0,47.0599,47.127,47.0599,47.1195,26000.0
2012-07-17 14:50:00,63.24,63.27,63.21,63.22,18400.0,47.1195,47.1419,47.0972,47.1046,18400.0
2012-07-17 14:55:00,63.22,63.27,63.21,63.24,13200.0,47.1046,47.1419,47.0972,47.1195,13200.0
2012-07-17 15:00:00,63.23,63.28,63.23,63.24,18200.0,47.1121,47.1493,47.1121,47.1195,18200.0
2012-07-17 15:05:00,63.25,63.25,63.21,63.24,23600.0,47.127,47.127,47.0972,47.1195,23600.0
2012-07-17 15:10:00,63.24,63.3,63.23,63.29,26600.0,47.1195,47.1642,47.1121,47.1568,26600.0
2012-07-17 15:15:00,63.29,63.34,63.26,63.33,24600.0,47.1568,47.194,47.1344,47.1866,24600.0
2012-07-17 15:20:00,63.33,63.33,63.28,63.32,13400.0,47.1866,47.1866,47.1493,47.1791,13400.0
2012-07-17 15:25:00,63.33,63.33,63.25,63.25,17800.0,47.1866,47.1866,47.127,47.127,17800.0
2012-07-17 15:30:00,63.25,63.3,63.22,63.29,29800.0,47.127,47.1642,47.1046,47.1568,29800.0
2012-07-17 15:35:00,63.29,63.29,63.22,63.23,33700.0,47.1568,47.1568,47.1046,47.1121,33700.0
2012-07-17 15:40:00,63.23,63.29,63.23,63.25,42000.0,47.1121,47.1568,47.1121,47.127,42000.0
2012-07-17 15:45:00,63.25,63.31,63.24,63.29,58500.0,47.127,47.1717,47.1195,47.1568,58500.0
2012-07-17 15:50:00,63.29,63.32,63.27,63.27,65900.0,47.1568,47.1791,47.1419,47.1419,65900.0
2012-07-17 15:55:00,63.27,63.32,63.25,63.29,130000.0,47.1419,47.1791,47.127,47.1568,130000.0
2012-07-18 09:30:00,63.01,63.34,63.01,63.28,31200.0,46.9482,47.194,46.9482,47.1493,31200.0
2012-07-18 09:35:00,63.34,63.41,63.24,63.38,23100.0,47.194,47.2462,47.1195,47.2239,23100.0
2012-07-18 09:40:00,63.38,63.6,63.38,63.59,39300.0,47.2239,47.3878,47.2239,47.3803,39300.0
2012-07-18 09:45:00,63.57,63.6,63.41,63.46,26900.0,47.3654,47.3878,47.2462,47.2835,26900.0
2012-07-18 09:50:00,63.47,63.5,63.41,63.46,50000.0,47.2909,47.3133,47.2462,47.2835,50000.0
2012-07-18 09:55:00,63.46,63.54,63.38,63.43,62500.0,47.2835,47.3431,47.2239,47.2611,62500.0
2012-07-18 10:00:00,63.42,63.59,63.42,63.57,39300.0,47.2537,47.3803,47.2537,47.3654,39300.0
2012-07-18 10:05:00,63.57,63.58,63.46,63.49,25200.0,47.3654,47.3729,47.2835,47.3058,25200.0
2012-07-18 10:10:00,63.49,63.58,63.47,63.49,21700.0,47.3058,47.3729,47.2909,47.3058,21700.0
2012-07-18 10:15:00,63.49,63.64,63.45,63.64,28900.0,47.3058,47.4176,47.276,47.4176,28900.0
2012-07-18 10:20:00,63.64,63.67,63.53,63.54,22100.0,47.4176,47.4399,47.3356,47.3431,22100.0
2012-07-18 10:25:00,63.57,63.57,63.45,63.54,14600.0,47.3654,47.3654,47.276,47.3431,14600.0
2012-07-18 10:30:00,63.55,63.55,63.45,63.45,12200.0,47.3505,47.3505,47.276,47.276,12200.0
2012-07-18 10:35:00,63.45,63.54,63.43,63.52,17500.0,47.276,47.3431,47.2611,47.3282,17500.0
2012-07-18 10:40:00,63.52,63.57,63.5,63.56,76200.0,47.3282,47.3654,47.3133,47.358,76200.0
2012-07-18 10:45:00,63.56,63.68,63.5,63.65,19000.0,47.358,47.4474,47.3133,47.425,19000.0
2012-07-18 10:50:00,63.66,63.66,63.61,63.62,14700.0,47.4325,47.4325,47.3952,47.4027,14700.0
2012-07-18 10:55:00,63.61,63.84,63.59,63.82,61900.0,47.3952,47.5666,47.3803,47.5517,61900.0
2012-07-18 11:00:00,63.82,63.88,63.82,63.88,57900.0,47.5517,47.5964,47.5517,47.5964,57900.0
2012-07-18 11:05:00,63.88,63.92,63.84,63.91,33200.0,47.5964,47.6262,47.5666,47.6187,33200.0
2012-07-18 11:10:00,63.91,63.92,63.89,63.91,24300.0,47.6187,47.6262,47.6038,47.6187,24300.0
2012-07-18 11:15:00,63.9,63.92,63.89,63.92,65800.0,47.6113,47.6262,47.6038,47.6262,65800.0
2012-07-18 11:20:00,63.91,63.92,63.83,63.86,116400.0,47.6187,47.6262,47.5591,47.5815,116400.0
2012-07-18 11:25:00,63.85,63.92,63.84,63.9,48400.0,47.574,47.6262,47.5666,47.6113,48400.0
2012-07-18 11:30:00,63.9,63.93,63.79,63.88,118900.0,47.6113,47.6337,47.5293,47.5964,118900.0
2012-07-18 11:35:00,63.88,63.93,63.87,63.91,18800.0,47.5964,47.6337,47.5889,47.6187,18800.0
2012-07-18 11:40:00,63.9,63.94,63.9,63.9,17400.0,47.6113,47.6411,47.6113,47.6113,17400.0
2012-07-18 11:45:00,63.9,63.91,63.87,63.87,34300.0,47.6113,47.6187,47.5889,47.5889,34300.0
2012-07-18 11:50:00,63.86,63.88,63.81,63.81,15700.0,47.5815,47.5964,47.5442,47.5442,15700.0
2012-07-18 11:55:00,63.81,63.83,63.77,63.81,35600.0,47.5442,47.5591,47.5144,47.5442,35600.0
2012-07-18 12:00:00,63.82,63.94,63.81,63.9,44100.0,47.5517,47.6411,47.5442,47.6113,44100.0
2012-07-18 12:05:00,63.9,63.96,63.9,63.95,22700.0,47.6113,47.656,47.6113,47.6486,22700.0
2012-07-18 12:10:00,63.95,64.02,63.95,64.01,16000.0,47.6486,47.7007,47.6486,47.6933,16000.0
2012-07-18 12:15:00,64.01,64.05,64.0,64.05,20800.0,47.6933,47.7231,47.6858,47.7231,20800.0
2012-07-18 12:20:00,64.04,64.05,63.99,64.01,27700.0,47.7156,47.7231,47.6784,47.6933,27700.0
2012-07-18 12:25:00,64.01,64.02,64.0,64.02,16500.0,47.6933,47.7007,47.6858,47.7007,16500.0
2012-07-18 12:30:00,64.02,64.03,64.0,64.02,123300.0,47.7007,47.7082,47.6858,47.7007,123300.0
2012-07-18 12:35:00,64.03,64.05,64.02,64.02,12900.0,47.7082,47.7231,47.7007,47.7007,12900.0
2012-07-18 12:40:00,64.03,64.04,64.01,64.04,17800.0,47.7082,47.7156,47.6933,47.7156,17800.0
2012-07-18 12:45:00,64.02,64.09,64.0,64.05,31900.0,47.7007,47.7529,47.6858,47.7231,31900.0
2012-07-18 12:50:00,64.05,64.08,64.05,64.07,9900.0,47.7231,47.7454,47.7231,47.738,9900.0
2012-07-18 12:55:00,64.07,64.15,64.07,64.15,21400.0,47.738,47.7976,47.738,47.7976,21400.0
2012-07-18 13:00:00,64.14,64.15,64.07,64.08,24500.0,47.7901,47.7976,47.738,47.7454,24500.0
2012-07-18 13:05:00,64.08,64.09,64.05,64.05,6800.0,47.7454,47.7529,47.7231,47.7231,6800.0
2012-07-18 13:10:00,64.05,64.06,64.05,64.05,7600.0,47.7231,47.7305,47.7231,47.7231,7600.0
2012-07-18 13:15:00,64.06,64.12,64.05,64.09,18900.0,47.7305,47.7752,47.7231,47.7529,18900.0
2012-07-18 13:20:00,64.08,64.09,64.05,64.07,25900.0,47.7454,47.7529,47.7231,47.738,25900.0
2012-07-18 13:25:00,64.06,64.08,64.05,64.06,12300.0,47.7305,47.7454,47.7231,47.7305,12300.0
2012-07-18 13:30:00,64.06,64.09,63.98,63.99,29200.0,47.7305,47.7529,47.6709,47.6784,29200.0
2012-07-18 13:35:00,63.99,64.01,63.91,64.0,43700.0,47.6784,47.6933,47.6187,47.6858,43700.0
2012-07-18 13:40:00,64.0,64.0,63.91,63.92,12400.0,47.6858,47.6858,47.6187,47.6262,12400.0
2012-07-18 13:45:00,63.92,63.92,63.87,63.89,9500.0,47.6262,47.6262,47.5889,47.6038,9500.0
2012-07-18 13:50:00,63.88,63.93,63.88,63.91,29000.0,47.5964,47.6337,47.5964,47.6187,29000.0
2012-07-18 13:55:00,63.93,63.93,63.89,63.93,12000.0,47.6337,47.6337,47.6038,47.6337,12000.0
2012-07-18 14:00:00,63.92,63.96,63.88,63.92,14300.0,47.6262,47.656,47.5964,47.6262,14300.0
2012-07-18 14:05:00,63.92,63.94,63.9,63.9,9400.0,47.6262,47.6411,47.6113,47.6113,9400.0
2012-07-18 14:10:00,63.9,63.92,63.88,63.92,11500.0,47.6113,47.6262,47.5964,47.6262,11500.0
2012-07-18 14:15:00,63.92,63.96,63.91,63.96,11900.0,47.6262,47.656,47.6187,47.656,11900.0
2012-07-18 14:20:00,63.95,63.97,63.91,63.92,12700.0,47.6486,47.6635,47.6187,47.6262,12700.0
2012-07-18 14:25:00,63.93,63.94,63.9,63.93,11600.0,47.6337,47.6411,47.6113,47.6337,11600.0
2012-07-18 14:30:00,63.93,63.95,63.9,63.94,15700.0,47.6337,47.6486,47.6113,47.6411,15700.0
2012-07-18 14:35:00,63.94,63.94,63.88,63.9,28400.0,47.6411,47.6411,47.5964,47.6113,28400.0
2012-07-18 14:40:00,63.91,63.92,63.86,63.92,58700.0,47.6187,47.6262,47.5815,47.6262,58700.0
2012-07-18 14:45:00,63.92,63.94,63.9,63.91,19600.0,47.6262,47.6411,47.6113,47.6187,19600.0
2012-07-18 14:50:00,63.92,63.92,63.87,63.92,27700.0,47.6262,47.6262,47.5889,47.6262,27700.0
2012-07-18 14:55:00,63.92,63.92,63.87,63.88,21900.0,47.6262,47.6262,47.5889,47.5964,21900.0
2012-07-18 15:00:00,63.87,63.93,63.87,63.91,20500.0,47.5889,47.6337,47.5889,47.6187,20500.0
2012-07-18 15:05:00,63.9,63.94,63.87,63.91,39000.0,47.6113,47.6411,47.5889,47.6187,39000.0
2012-07-18 15:10:00,63.9,63.95,63.87,63.92,38300.0,47.6113,47.6486,47.5889,47.6262,38300.0
2012-07-18 15:15:00,63.91,63.92,63.87,63.91,23400.0,47.6187,47.6262,47.5889,47.6187,23400.0
2012-07-18 15:20:00,63.91,64.0,63.9,63.94,42900.0,47.6187,47.6858,47.6113,47.6411,42900.0
2012-07-18 15:25:00,63.95,63.95,63.88,63.91,31000.0,47.6486,47.6486,47.5964,47.6187,31000.0
2012-07-18 15:30:00,63.91,63.96,63.89,63.93,49200.0,47.6187,47.656,47.6038,47.6337,49200.0
2012-07-18 15:35:00,63.93,63.93,63.89,63.9,36300.0,47.6337,47.6337,47.6038,47.6113,36300.0
2012-07-18 15:40:00,63.9,63.93,63.89,63.91,48500.0,47.6113,47.6337,47.6038,47.6187,48500.0
2012-07-18 15:45:00,63.91,63.93,63.89,63.9,84700.0,47.6187,47.6337,47.6038,47.6113,84700.0
2012-07-18 15:50:00,63.9,63.92,63.85,63.9,180900.0,47.6113,47.6262,47.574,47.6113,180900.0
2012-07-18 15:55:00,63.9,63.99,63.9,63.97,201700.0,47.6113,47.6784,47.6113,47.6635,201700.0
2012-07-19 09:30:00,63.91,64.52,63.11,64.03,156800.0,47.6187,48.0733,47.0227,47.7082,156800.0
2012-07-19 09:35:00,64.03,64.35,63.78,63.89,63700.0,47.7082,47.9466,47.5219,47.6038,63700.0
2012-07-19 09:40:00,63.89,63.94,63.37,63.62,102900.0,47.6038,47.6411,47.2164,47.4027,102900.0
2012-07-19 09:45:00,63.7,63.7,63.32,63.51,66900.0,47.4623,47.4623,47.1791,47.3207,66900.0
2012-07-19 09:50:00,63.5,63.56,63.39,63.56,69700.0,47.3133,47.358,47.2313,47.358,69700.0
2012-07-19 09:55:00,63.55,63.8,63.49,63.63,95700.0,47.3505,47.5368,47.3058,47.4101,95700.0
2012-07-19 10:00:00,63.59,64.11,63.45,64.02,121300.0,47.3803,47.7678,47.276,47.7007,121300.0
2012-07-19 10:05:00,64.02,64.62,63.63,63.75,211000.0,47.7007,48.1478,47.4101,47.4995,211000.0
2012-07-19 10:10:00,63.74,63.76,63.45,63.65,106800.0,47.4921,47.507,47.276,47.425,106800.0
2012-07-19 10:15:00,63.65,63.9,63.61,63.9,130400.0,47.425,47.6113,47.3952,47.6113,130400.0
2012-07-19 10:20:00,63.89,63.89,63.62,63.65,47400.0,47.6038,47.6038,47.4027,47.425,47400.0
2012-07-19 10:25:00,63.68,63.8,63.65,63.7,63700.0,47.4474,47.5368,47.425,47.4623,63700.0
2012-07-19 10:30:00,63.71,63.73,63.66,63.71,26200.0,47.4697,47.4846,47.4325,47.4697,26200.0
2012-07-19 10:35:00,63.7,63.75,63.64,63.64,51400.0,47.4623,47.4995,47.4176,47.4176,51400.0
2012-07-19 10:40:00,63.64,63.67,63.47,63.57,37000.0,47.4176,47.4399,47.2909,47.3654,37000.0
2012-07-19 10:45:00,63.57,63.72,63.53,63.7,34100.0,47.3654,47.4772,47.3356,47.4623,34100.0
2012-07-19 10:50:00,63.7,63.76,63.68,63.7,32200.0,47.4623,47.507,47.4474,47.4623,32200.0
2012-07-19 10:55:00,63.71,63.75,63.69,63.7,25300.0,47.4697,47.4995,47.4548,47.4623,25300.0
2012-07-19 11:00:00,63.7,63.72,63.66,63.7,28100.0,47.4623,47.4772,47.4325,47.4623,28100.0
2012-07-19 11:05:00,63.71,63.74,63.68,63.71,24300.0,47.4697,47.4921,47.4474,47.4697,24300.0
2012-07-19 11:10:00,63.72,63.72,63.63,63.67,16000.0,47.4772,47.4772,47.4101,47.4399,16000.0
2012-07-19 11:15:00,63.67,63.75,63.67,63.7,22900.0,47.4399,47.4995,47.4399,47.4623,22900.0
2012-07-19 11:20:00,63.69,63.7,63.63,63.64,17200.0,47.4548,47.4623,47.4101,47.4176,17200.0
2012-07-19 11:25:00,63.63,63.68,63.58,63.67,14900.0,47.4101,47.4474,47.3729,47.4399,14900.0
2012-07-19 11:30:00,63.68,63.74,63.68,63.7,16100.0,47.4474,47.4921,47.4474,47.4623,16100.0
2012-07-19 11:35:00,63.71,63.75,63.63,63.64,18200.0,47.4697,47.4995,47.4101,47.4176,18200.0
2012-07-19 11:40:00,63.64,63.65,63.62,63.64,91100.0,47.4176,47.425,47.4027,47.4176,91100.0
2012-07-19 11:45:00,63.64,63.65,63.62,63.63,19600.0,47.4176,47.425,47.4027,47.4101,19600.0
2012-07-19 11:50:00,63.63,63.63,63.58,63.58,18200.0,47.4101,47.4101,47.3729,47.3729,18200.0
2012-07-19 11:55:00,63.58,63.58,63.45,63.46,32800.0,47.3729,47.3729,47.276,47.2835,32800.0
2012-07-19 12:00:00,63.46,63.52,63.45,63.5,12100.0,47.2835,47.3282,47.276,47.3133,12100.0
2012-07-19 12:05:00,63.5,63.5,63.41,63.41,15500.0,47.3133,47.3133,47.2462,47.2462,15500.0
2012-07-19 12:10:00,63.42,63.43,63.34,63.4,17200.0,47.2537,47.2611,47.194,47.2388,17200.0
2012-07-19 12:15:00,63.41,63.5,63.39,63.48,17900.0,47.2462,47.3133,47.2313,47.2984,17900.0
2012-07-19 12:20:00,63.49,63.54,63.47,63.54,23000.0,47.3058,47.3431,47.2909,47.3431,23000.0
2012-07-19 12:25:00,63.54,63.6,63.54,63.55,25700.0,47.3431,47.3878,47.3431,47.3505,25700.0
2012-07-19 12:30:00,63.56,63.64,63.56,63.59,11200.0,47.358,47.4176,47.358,47.3803,11200.0
2012-07-19 12:35:00,63.61,63.65,63.58,63.6,21000.0,47.3952,47.425,47.3729,47.3878,21000.0
2012-07-19 12:40:00,63.61,63.63,63.55,63.56,15000.0,47.3952,47.4101,47.3505,47.358,15000.0
2012-07-19 12:45:00,63.56,63.56,63.53,63.55,13300.0,47.358,47.358,47.3356,47.3505,13300.0
2012-07-19 12:50:00,63.55,63.56,63.55,63.55,11500.0,47.3505,47.358,47.3505,47.3505,11500.0
2012-07-19 12:55:00,63.56,63.56,63.49,63.51,21000.0,47.358,47.358,47.3058,47.3207,21000.0
2012-07-19 13:00:00,63.5,63.57,63.5,63.57,34800.0,47.3133,47.3654,47.3133,47.3654,34800.0
2012-07-19 13:05:00,63.57,63.58,63.52,63.52,10600.0,47.3654,47.3729,47.3282,47.3282,10600.0
2012-07-19 13:10:00,63.51,63.57,63.5,63.54,16300.0,47.3207,47.3654,47.3133,47.3431,16300.0
2012-07-19 13:15:00,63.54,63.56,63.52,63.53,13800.0,47.3431,47.358,47.3282,47.3356,13800.0
2012-07-19 13:20:00,63.54,63.61,63.53,63.55,15200.0,47.3431,47.3952,47.3356,47.3505,15200.0
2012-07-19 13:25:00,63.55,63.58,63.54,63.56,17000.0,47.3505,47.3729,47.3431,47.358,17000.0
2012-07-19 13:30:00,63.56,63.57,63.55,63.55,13000.0,47.358,47.3654,47.3505,47.3505,13000.0
2012-07-19 13:35:00,63.55,63.6,63.55,63.57,23200.0,47.3505,47.3878,47.3505,47.3654,23200.0
2012-07-19 13:40:00,63.56,63.6,63.51,63.51,12700.0,47.358,47.3878,47.3207,47.3207,12700.0
2012-07-19 13:45:00,63.5,63.56,63.46,63.51,56000.0,47.3133,47.358,47.2835,47.3207,56000.0
2012-07-19 13:50:00,63.5,63.58,63.5,63.58,22600.0,47.3133,47.3729,47.3133,47.3729,22600.0
2012-07-19 13:55:00,63.58,63.59,63.54,63.56,39900.0,47.3729,47.3803,47.3431,47.358,39900.0
2012-07-19 14:00:00,63.58,63.6,63.55,63.58,26500.0,47.3729,47.3878,47.3505,47.3729,26500.0
2012-07-19 14:05:00,63.57,63.58,63.55,63.57,14300.0,47.3654,47.3729,47.3505,47.3654,14300.0
2012-07-19 14:10:00,63.57,63.6,63.55,63.6,26300.0,47.3654,47.3878,47.3505,47.3878,26300.0
2012-07-19 14:15:00,63.6,63.6,63.57,63.58,6200.0,47.3878,47.3878,47.3654,47.3729,6200.0
2012-07-19 14:20:00,63.57,63.6,63.56,63.59,16300.0,47.3654,47.3878,47.358,47.3803,16300.0
2012-07-19 14:25:00,63.57,63.59,63.55,63.56,35700.0,47.3654,47.3803,47.3505,47.358,35700.0
2012-07-19 14:30:00,63.56,63.6,63.55,63.58,31200.0,47.358,47.3878,47.3505,47.3729,31200.0
2012-07-19 14:35:00,63.59,63.6,63.57,63.58,35500.0,47.3803,47.3878,47.3654,47.3729,35500.0
2012-07-19 14:40:00,63.58,63.59,63.55,63.58,35800.0,47.3729,47.3803,47.3505,47.3729,35800.0
2012-07-19 14:45:00,63.58,63.59,63.56,63.56,26900.0,47.3729,47.3803,47.358,47.358,26900.0
2012-07-19 14:50:00,63.57,63.59,63.56,63.58,11300.0,47.3654,47.3803,47.358,47.3729,11300.0
2012-07-19 14:55:00,63.58,63.66,63.58,63.63,19900.0,47.3729,47.4325,47.3729,47.4101,19900.0
2012-07-19 15:00:00,63.63,63.64,63.57,63.59,31500.0,47.4101,47.4176,47.3654,47.3803,31500.0
2012-07-19 15:05:00,63.59,63.63,63.58,63.63,18400.0,47.3803,47.4101,47.3729,47.4101,18400.0
2012-07-19 15:10:00,63.63,63.67,63.61,63.67,26200.0,47.4101,47.4399,47.3952,47.4399,26200.0
2012-07-19 15:15:00,63.68,63.81,63.68,63.8,35200.0,47.4474,47.5442,47.4474,47.5368,35200.0
2012-07-19 15:20:00,63.79,63.83,63.76,63.8,37300.0,47.5293,47.5591,47.507,47.5368,37300.0
2012-07-19 15:25:00,63.8,63.85,63.78,63.84,35700.0,47.5368,47.574,47.5219,47.5666,35700.0
2012-07-19 15:30:00,63.84,63.86,63.8,63.85,50100.0,47.5666,47.5815,47.5368,47.574,50100.0
2012-07-19 15:35:00,63.85,63.86,63.76,63.78,54200.0,47.574,47.5815,47.507,47.5219,54200.0
2012-07-19 15:40:00,63.79,63.82,63.77,63.81,40100.0,47.5293,47.5517,47.5144,47.5442,40100.0
2012-07-19 15:45:00,63.8,63.8,63.66,63.68,99500.0,47.5368,47.5368,47.4325,47.4474,99500.0
2012-07-19 15:50:00,63.67,63.75,63.65,63.66,70200.0,47.4399,47.4995,47.425,47.4325,70200.0
2012-07-19 15:55:00,63.66,63.71,63.65,63.69,165800.0,47.4325,47.4697,47.425,47.4548,165800.0
2012-07-20 09:30:00,63.29,63.46,63.26,63.27,234100.0,47.1568,47.2835,47.1344,47.1419,234100.0
2012-07-20 09:35:00,63.28,63.35,63.22,63.32,22200.0,47.1493,47.2015,47.1046,47.1791,22200.0
2012-07-20 09:40:00,63.35,63.36,63.0,63.0,21800.0,47.2015,47.2089,46.9407,46.9407,21800.0
2012-07-20 09:45:00,63.04,63.04,62.84,62.89,26000.0,46.9705,46.9705,46.8215,46.8588,26000.0
2012-07-20 09:50:00,62.89,63.03,62.89,62.99,57100.0,46.8588,46.9631,46.8588,46.9333,57100.0
2012-07-20 09:55:00,62.99,63.02,62.83,62.83,42300.0,46.9333,46.9556,46.8141,46.8141,42300.0
2012-07-20 10:00:00,62.82,62.98,62.82,62.96,25200.0,46.8066,46.9258,46.8066,46.9109,25200.0
2012-07-20 10:05:00,62.94,63.0,62.86,62.99,28200.0,46.896,46.9407,46.8364,46.9333,28200.0
2012-07-20 10:10:00,62.99,63.02,62.92,63.0,30700.0,46.9333,46.9556,46.8811,46.9407,30700.0
2012-07-20 10:15:00,62.99,63.0,62.87,62.94,23100.0,46.9333,46.9407,46.8439,46.896,23100.0
2012-07-20 10:20:00,62.95,62.95,62.8,62.82,21600.0,46.9035,46.9035,46.7917,46.8066,21600.0
2012-07-20 10:25:00,62.82,62.84,62.7,62.7,37900.0,46.8066,46.8215,46.7172,46.7172,37900.0
2012-07-20 10:30:00,62.72,62.72,62.63,62.64,30900.0,46.7321,46.7321,46.665,46.6725,30900.0
2012-07-20 10:35:00,62.65,62.73,62.64,62.7,14600.0,46.6799,46.7395,46.6725,46.7172,14600.0
2012-07-20 10:40:00,62.71,62.73,62.52,62.53,27300.0,46.7246,46.7395,46.5831,46.5905,27300.0
2012-07-20 10:45:00,62.55,62.57,62.51,62.54,20900.0,46.6054,46.6203,46.5756,46.598,20900.0
2012-07-20 10:50:00,62.54,62.64,62.53,62.64,17100.0,46.598,46.6725,46.5905,46.6725,17100.0
2012-07-20 10:55:00,62.64,62.64,62.58,62.62,15000.0,46.6725,46.6725,46.6278,46.6576,15000.0
2012-07-20 11:00:00,62.62,62.66,62.58,62.65,16900.0,46.6576,46.6874,46.6278,46.6799,16900.0
2012-07-20 11:05:00,62.65,62.65,62.55,62.58,24600.0,46.6799,46.6799,46.6054,46.6278,24600.0
2012-07-20 11:10:00,62.58,62.6,62.51,62.51,16400.0,46.6278,46.6427,46.5756,46.5756,16400.0
2012-07-20 11:15:00,62.5,62.59,62.5,62.56,22400.0,46.5682,46.6352,46.5682,46.6129,22400.0
2012-07-20 11:20:00,62.56,62.69,62.52,62.68,21500.0,46.6129,46.7097,46.5831,46.7023,21500.0
2012-07-20 11:25:00,62.68,62.75,62.66,62.74,19000.0,46.7023,46.7544,46.6874,46.747,19000.0
2012-07-20 11:30:00,62.75,62.75,62.66,62.66,19000.0,46.7544,46.7544,46.6874,46.6874,19000.0
2012-07-20 11:35:00,62.66,62.71,62.63,62.64,20600.0,46.6874,46.7246,46.665,46.6725,20600.0
2012-07-20 11:40:00,62.64,62.74,62.64,62.69,22100.0,46.6725,46.747,46.6725,46.7097,22100.0
2012-07-20 11:45:00,62.67,62.72,62.64,62.72,14300.0,46.6948,46.7321,46.6725,46.7321,14300.0
2012-07-20 11:50:00,62.72,62.74,62.65,62.67,16300.0,46.7321,46.747,46.6799,46.6948,16300.0
2012-07-20 11:55:00,62.67,62.68,62.6,62.65,11700.0,46.6948,46.7023,46.6427,46.6799,11700.0
2012-07-20 12:00:00,62.63,62.64,62.57,62.6,12500.0,46.665,46.6725,46.6203,46.6427,12500.0
2012-07-20 12:05:00,62.59,62.59,62.5,62.52,18400.0,46.6352,46.6352,46.5682,46.5831,18400.0
2012-07-20 12:10:00,62.52,62.55,62.45,62.48,11300.0,46.5831,46.6054,46.5309,46.5533,11300.0
2012-07-20 12:15:00,62.49,62.49,62.43,62.45,13700.0,46.5607,46.5607,46.516,46.5309,13700.0
2012-07-20 12:20:00,62.45,62.46,62.4,62.45,13500.0,46.5309,46.5384,46.4937,46.5309,13500.0
2012-07-20 12:25:00,62.45,62.48,62.45,62.46,9800.0,46.5309,46.5533,46.5309,46.5384,9800.0
2012-07-20 12:30:00,62.46,62.47,62.41,62.42,12700.0,46.5384,46.5458,46.5011,46.5086,12700.0
2012-07-20 12:35:00,62.41,62.48,62.35,62.48,25600.0,46.5011,46.5533,46.4564,46.5533,25600.0
2012-07-20 12:40:00,62.48,62.56,62.48,62.54,10400.0,46.5533,46.6129,46.5533,46.598,10400.0
2012-07-20 12:45:00,62.54,62.56,62.54,62.55,4900.0,46.598,46.6129,46.598,46.6054,4900.0
2012-07-20 12:50:00,62.55,62.59,62.55,62.58,11300.0,46.6054,46.6352,46.6054,46.6278,11300.0
2012-07-20 12:55:00,62.58,62.62,62.54,62.54,19700.0,46.6278,46.6576,46.598,46.598,19700.0
2012-07-20 13:00:00,62.54,62.61,62.54,62.56,20100.0,46.598,46.6501,46.598,46.6129,20100.0
2012-07-20 13:05:00,62.55,62.56,62.5,62.51,5600.0,46.6054,46.6129,46.5682,46.5756,5600.0
2012-07-20 13:10:00,62.5,62.56,62.49,62.53,13600.0,46.5682,46.6129,46.5607,46.5905,13600.0
2012-07-20 13:15:00,62.53,62.55,62.5,62.51,6600.0,46.5905,46.6054,46.5682,46.5756,6600.0
2012-07-20 13:20:00,62.5,62.5,62.37,62.38,14400.0,46.5682,46.5682,46.4713,46.4788,14400.0
2012-07-20 13:25:00,62.38,62.43,62.37,62.41,7800.0,46.4788,46.516,46.4713,46.5011,7800.0
2012-07-20 13:30:00,62.43,62.51,62.43,62.48,11200.0,46.516,46.5756,46.516,46.5533,11200.0
2012-07-20 13:35:00,62.47,62.54,62.47,62.53,12400.0,46.5458,46.598,46.5458,46.5905,12400.0
2012-07-20 13:40:00,62.52,62.55,62.48,62.55,14200.0,46.5831,46.6054,46.5533,46.6054,14200.0
2012-07-20 13:45:00,62.56,62.57,62.53,62.55,13600.0,46.6129,46.6203,46.5905,46.6054,13600.0
2012-07-20 13:50:00,62.55,62.58,62.54,62.56,18700.0,46.6054,46.6278,46.598,46.6129,18700.0
2012-07-20 13:55:00,62.57,62.61,62.57,62.59,16000.0,46.6203,46.6501,46.6203,46.6352,16000.0
2012-07-20 14:00:00,62.59,62.67,62.56,62.66,16800.0,46.6352,46.6948,46.6129,46.6874,16800.0
2012-07-20 14:05:00,62.67,62.8,62.66,62.79,39500.0,46.6948,46.7917,46.6874,46.7842,39500.0
2012-07-20 14:10:00,62.79,62.79,62.7,62.7,16500.0,46.7842,46.7842,46.7172,46.7172,16500.0
2012-07-20 14:15:00,62.7,62.73,62.7,62.72,14900.0,46.7172,46.7395,46.7172,46.7321,14900.0
2012-07-20 14:20:00,62.71,62.77,62.7,62.74,34100.0,46.7246,46.7693,46.7172,46.747,34100.0
2012-07-20 14:25:00,62.75,62.78,62.69,62.7,22300.0,46.7544,46.7768,46.7097,46.7172,22300.0
2012-07-20 14:30:00,62.69,62.75,62.69,62.73,34500.0,46.7097,46.7544,46.7097,46.7395,34500.0
2012-07-20 14:35:00,62.74,62.75,62.69,62.74,32800.0,46.747,46.7544,46.7097,46.747,32800.0
2012-07-20 14:40:00,62.75,62.83,62.74,62.78,24700.0,46.7544,46.8141,46.747,46.7768,24700.0
2012-07-20 14:45:00,62.78,62.78,62.71,62.72,20800.0,46.7768,46.7768,46.7246,46.7321,20800.0
2012-07-20 14:50:00,62.72,62.74,62.71,62.73,10700.0,46.7321,46.747,46.7246,46.7395,10700.0
2012-07-20 14:55:00,62.72,62.76,62.71,62.73,25500.0,46.7321,46.7619,46.7246,46.7395,25500.0
2012-07-20 15:00:00,62.73,62.77,62.72,62.77,28700.0,46.7395,46.7693,46.7321,46.7693,28700.0
2012-07-20 15:05:00,62.77,62.82,62.76,62.82,22400.0,46.7693,46.8066,46.7619,46.8066,22400.0
2012-07-20 15:10:00,62.82,62.83,62.78,62.78,21900.0,46.8066,46.8141,46.7768,46.7768,21900.0
2012-07-20 15:15:00,62.78,62.79,62.72,62.74,31500.0,46.7768,46.7842,46.7321,46.747,31500.0
2012-07-20 15:20:00,62.75,62.8,62.73,62.8,36500.0,46.7544,46.7917,46.7395,46.7917,36500.0
2012-07-20 15:25:00,62.78,62.8,62.76,62.78,32000.0,46.7768,46.7917,46.7619,46.7768,32000.0
2012-07-20 15:30:00,62.76,62.78,62.68,62.69,49200.0,46.7619,46.7768,46.7023,46.7097,49200.0
2012-07-20 15:35:00,62.68,62.72,62.68,62.71,45600.0,46.7023,46.7321,46.7023,46.7246,45600.0
2012-07-20 15:40:00,62.72,62.72,62.69,62.69,51200.0,46.7321,46.7321,46.7097,46.7097,51200.0
2012-07-20 15:45:00,62.7,62.71,62.56,62.59,93900.0,46.7172,46.7246,46.6129,46.6352,93900.0
2012-07-20 15:50:00,62.58,62.71,62.58,62.69,140000.0,46.6278,46.7246,46.6278,46.7097,140000.0
2012-07-20 15:55:00,62.7,62.7,62.64,62.7,330200.0,46.7172,46.7172,46.6725,46.7172,330200.0
2012-07-23 09:30:00,61.9,61.93,61.27,61.47,104600.0,46.1211,46.1435,45.6517,45.8007,104600.0
2012-07-23 09:35:00,61.46,61.62,61.42,61.5,42800.0,45.7933,45.9125,45.7635,45.8231,42800.0
2012-07-23 09:40:00,61.48,61.73,61.46,61.52,50000.0,45.8082,45.9945,45.7933,45.838,50000.0
2012-07-23 09:45:00,61.51,61.51,61.35,61.35,44400.0,45.8305,45.8305,45.7113,45.7113,44400.0
2012-07-23 09:50:00,61.35,61.39,61.28,61.31,56100.0,45.7113,45.7411,45.6592,45.6815,56100.0
2012-07-23 09:55:00,61.31,61.36,61.25,61.27,86800.0,45.6815,45.7188,45.6368,45.6517,86800.0
2012-07-23 10:00:00,61.3,61.36,61.24,61.26,53400.0,45.6741,45.7188,45.6294,45.6443,53400.0
2012-07-23 10:05:00,61.27,61.35,61.25,61.26,34700.0,45.6517,45.7113,45.6368,45.6443,34700.0
2012-07-23 10:10:00,61.25,61.33,61.25,61.28,29400.0,45.6368,45.6964,45.6368,45.6592,29400.0
2012-07-23 10:15:00,61.3,61.4,61.26,61.38,26100.0,45.6741,45.7486,45.6443,45.7337,26100.0
2012-07-23 10:20:00,61.37,61.4,61.32,61.38,53800.0,45.7262,45.7486,45.689,45.7337,53800.0
2012-07-23 10:25:00,61.37,61.42,61.34,61.38,30000.0,45.7262,45.7635,45.7039,45.7337,30000.0
2012-07-23 10:30:00,61.39,61.4,61.34,61.35,27600.0,45.7411,45.7486,45.7039,45.7113,27600.0
2012-07-23 10:35:00,61.34,61.49,61.34,61.48,33100.0,45.7039,45.8156,45.7039,45.8082,33100.0
2012-07-23 10:40:00,61.48,61.55,61.48,61.53,24700.0,45.8082,45.8603,45.8082,45.8454,24700.0
2012-07-23 10:45:00,61.52,61.55,61.51,61.53,23000.0,45.838,45.8603,45.8305,45.8454,23000.0
2012-07-23 10:50:00,61.54,61.65,61.53,61.61,51000.0,45.8529,45.9348,45.8454,45.905,51000.0
2012-07-23 10:55:00,61.6,61.65,61.6,61.65,26900.0,45.8976,45.9348,45.8976,45.9348,26900.0
2012-07-23 11:00:00,61.65,61.73,61.64,61.7,65200.0,45.9348,45.9945,45.9274,45.9721,65200.0
2012-07-23 11:05:00,61.69,61.79,61.69,61.79,47800.0,45.9646,46.0392,45.9646,46.0392,47800.0
2012-07-23 11:10:00,61.79,61.85,61.77,61.8,49000.0,46.0392,46.0839,46.0243,46.0466,49000.0
2012-07-23 11:15:00,61.8,61.82,61.66,61.66,24500.0,46.0466,46.0615,45.9423,45.9423,24500.0
2012-07-23 11:20:00,61.66,61.68,61.47,61.51,43100.0,45.9423,45.9572,45.8007,45.8305,43100.0
2012-07-23 11:25:00,61.49,61.53,61.48,61.53,33700.0,45.8156,45.8454,45.8082,45.8454,33700.0
2012-07-23 11:30:00,61.53,61.58,61.47,61.49,50100.0,45.8454,45.8827,45.8007,45.8156,50100.0
2012-07-23 11:35:00,61.48,61.53,61.48,61.5,25200.0,45.8082,45.8454,45.8082,45.8231,25200.0
2012-07-23 11:40:00,61.5,61.61,61.5,61.59,27800.0,45.8231,45.905,45.8231,45.8901,27800.0
2012-07-23 11:45:00,61.59,61.62,61.57,61.58,17500.0,45.8901,45.9125,45.8752,45.8827,17500.0
2012-07-23 11:50:00,61.59,61.69,61.59,61.67,16400.0,45.8901,45.9646,45.8901,45.9497,16400.0
2012-07-23 11:55:00,61.67,61.73,61.65,61.71,14600.0,45.9497,45.9945,45.9348,45.9795,14600.0
2012-07-23 12:00:00,61.71,61.9,61.71,61.9,43400.0,45.9795,46.1211,45.9795,46.1211,43400.0
2012-07-23 12:05:00,61.9,61.91,61.76,61.78,40200.0,46.1211,46.1286,46.0168,46.0317,40200.0
2012-07-23 12:10:00,61.79,61.79,61.66,61.67,16700.0,46.0392,46.0392,45.9423,45.9497,16700.0
2012-07-23 12:15:00,61.68,61.68,61.62,61.62,8500.0,45.9572,45.9572,45.9125,45.9125,8500.0
2012-07-23 12:20:00,61.63,61.68,61.63,61.64,14000.0,45.9199,45.9572,45.9199,45.9274,14000.0
2012-07-23 12:25:00,61.63,61.68,61.63,61.66,13900.0,45.9199,45.9572,45.9199,45.9423,13900.0
2012-07-23 12:30:00,61.65,61.73,61.63,61.73,21400.0,45.9348,45.9945,45.9199,45.9945,21400.0
2012-07-23 12:35:00,61.72,61.84,61.72,61.8,13400.0,45.987,46.0764,45.987,46.0466,13400.0
2012-07-23 12:40:00,61.82,61.83,61.77,61.79,18000.0,46.0615,46.069,46.0243,46.0392,18000.0
2012-07-23 12:45:00,61.8,61.82,61.78,61.81,15300.0,46.0466,46.0615,46.0317,46.0541,15300.0
2012-07-23 12:50:00,61.81,61.84,61.78,61.8,28400.0,46.0541,46.0764,46.0317,46.0466,28400.0
2012-07-23 12:55:00,61.82,61.83,61.79,61.79,17700.0,46.0615,46.069,46.0392,46.0392,17700.0
2012-07-23 13:00:00,61.79,61.8,61.79,61.8,14600.0,46.0392,46.0466,46.0392,46.0466,14600.0
2012-07-23 13:05:00,61.8,61.8,61.74,61.74,12400.0,46.0466,46.0466,46.0019,46.0019,12400.0
2012-07-23 13:10:00,61.75,61.76,61.65,61.68,42100.0,46.0094,46.0168,45.9348,45.9572,42100.0
2012-07-23 13:15:00,61.68,61.74,61.63,61.73,12400.0,45.9572,46.0019,45.9199,45.9945,12400.0
2012-07-23 13:20:00,61.73,61.74,61.71,61.73,5100.0,45.9945,46.0019,45.9795,45.9945,5100.0
2012-07-23 13:25:00,61.73,61.78,61.71,61.71,11200.0,45.9945,46.0317,45.9795,45.9795,11200.0
2012-07-23 13:30:00,61.71,61.84,61.71,61.82,22700.0,45.9795,46.0764,45.9795,46.0615,22700.0
2012-07-23 13:35:00,61.82,61.84,61.79,61.8,11100.0,46.0615,46.0764,46.0392,46.0466,11100.0
2012-07-23 13:40:00,61.79,61.87,61.79,61.81,13700.0,46.0392,46.0988,46.0392,46.0541,13700.0
2012-07-23 13:45:00,61.82,61.83,61.8,61.81,7800.0,46.0615,46.069,46.0466,46.0541,7800.0
2012-07-23 13:50:00,61.81,61.81,61.74,61.75,13100.0,46.0541,46.0541,46.0019,46.0094,13100.0
2012-07-23 13:55:00,61.75,61.79,61.74,61.77,21800.0,46.0094,46.0392,46.0019,46.0243,21800.0
2012-07-23 14:00:00,61.78,61.8,61.75,61.78,31500.0,46.0317,46.0466,46.0094,46.0317,31500.0
2012-07-23 14:05:00,61.79,61.81,61.75,61.75,17600.0,46.0392,46.0541,46.0094,46.0094,17600.0
2012-07-23 14:10:00,61.76,61.82,61.76,61.79,24900.0,46.0168,46.0615,46.0168,46.0392,24900.0
2012-07-23 14:15:00,61.8,61.84,61.79,61.8,23300.0,46.0466,46.0764,46.0392,46.0466,23300.0
2012-07-23 14:20:00,61.8,61.82,61.77,61.77,23700.0,46.0466,46.0615,46.0243,46.0243,23700.0
2012-07-23 14:25:00,61.77,61.8,61.77,61.78,20400.0,46.0243,46.0466,46.0243,46.0317,20400.0
2012-07-23 14:30:00,61.78,61.79,61.76,61.77,33700.0,46.0317,46.0392,46.0168,46.0243,33700.0
2012-07-23 14:35:00,61.77,61.78,61.75,61.77,23500.0,46.0243,46.0317,46.0094,46.0243,23500.0
2012-07-23 14:40:00,61.77,61.8,61.77,61.78,12500.0,46.0243,46.0466,46.0243,46.0317,12500.0
2012-07-23 14:45:00,61.77,61.81,61.77,61.8,10400.0,46.0243,46.0541,46.0243,46.0466,10400.0
2012-07-23 14:50:00,61.81,61.82,61.77,61.77,31600.0,46.0541,46.0615,46.0243,46.0243,31600.0
2012-07-23 14:55:00,61.77,61.78,61.71,61.73,32700.0,46.0243,46.0317,45.9795,45.9945,32700.0
2012-07-23 15:00:00,61.72,61.72,61.61,61.65,48400.0,45.987,45.987,45.905,45.9348,48400.0
2012-07-23 15:05:00,61.64,61.72,61.64,61.67,18800.0,45.9274,45.987,45.9274,45.9497,18800.0
2012-07-23 15:10:00,61.67,61.7,61.65,61.67,16200.0,45.9497,45.9721,45.9348,45.9497,16200.0
2012-07-23 15:15:00,61.66,61.76,61.66,61.74,19700.0,45.9423,46.0168,45.9423,46.0019,19700.0
2012-07-23 15:20:00,61.74,61.8,61.71,61.8,23300.0,46.0019,46.0466,45.9795,46.0466,23300.0
2012-07-23 15:25:00,61.8,61.87,61.77,61.85,40100.0,46.0466,46.0988,46.0243,46.0839,40100.0
2012-07-23 15:30:00,61.87,61.87,61.82,61.82,29000.0,46.0988,46.0988,46.0615,46.0615,29000.0
2012-07-23 15:35:00,61.82,61.83,61.78,61.81,26700.0,46.0615,46.069,46.0317,46.0541,26700.0
2012-07-23 15:40:00,61.8,61.81,61.76,61.78,61800.0,46.0466,46.0541,46.0168,46.0317,61800.0
2012-07-23 15:45:00,61.78,61.8,61.75,61.79,104000.0,46.0317,46.0466,46.0094,46.0392,104000.0
2012-07-23 15:50:00,61.79,61.8,61.73,61.74,88200.0,46.0392,46.0466,45.9945,46.0019,88200.0
2012-07-23 15:55:00,61.73,61.81,61.71,61.74,251100.0,45.9945,46.0541,45.9795,46.0019,251100.0
2012-07-24 09:30:00,61.68,61.68,61.15,61.27,89600.0,45.9572,45.9572,45.5623,45.6517,89600.0
2012-07-24 09:35:00,61.23,61.34,60.99,61.0,51100.0,45.6219,45.7039,45.4431,45.4505,51100.0
2012-07-24 09:40:00,61.03,61.05,60.96,60.97,40200.0,45.4729,45.4878,45.4207,45.4282,40200.0
2012-07-24 09:45:00,60.97,61.06,60.96,61.01,38800.0,45.4282,45.4952,45.4207,45.458,38800.0
2012-07-24 09:50:00,61.02,61.17,61.02,61.15,65400.0,45.4654,45.5772,45.4654,45.5623,65400.0
2012-07-24 09:55:00,61.14,61.2,61.12,61.17,27400.0,45.5548,45.5996,45.5399,45.5772,27400.0
2012-07-24 10:00:00,61.17,61.2,61.12,61.14,24000.0,45.5772,45.5996,45.5399,45.5548,24000.0
2012-07-24 10:05:00,61.15,61.2,61.04,61.17,27600.0,45.5623,45.5996,45.4803,45.5772,27600.0
2012-07-24 10:10:00,61.16,61.26,61.16,61.25,15000.0,45.5697,45.6443,45.5697,45.6368,15000.0
2012-07-24 10:15:00,61.25,61.27,61.18,61.18,27500.0,45.6368,45.6517,45.5847,45.5847,27500.0
2012-07-24 10:20:00,61.17,61.19,61.14,61.18,15100.0,45.5772,45.5921,45.5548,45.5847,15100.0
2012-07-24 10:25:00,61.17,61.23,61.13,61.21,17400.0,45.5772,45.6219,45.5474,45.607,17400.0
2012-07-24 10:30:00,61.21,61.33,61.2,61.33,39300.0,45.607,45.6964,45.5996,45.6964,39300.0
2012-07-24 10:35:00,61.32,61.35,61.31,61.33,26600.0,45.689,45.7113,45.6815,45.6964,26600.0
2012-07-24 10:40:00,61.33,61.34,61.3,61.31,19300.0,45.6964,45.7039,45.6741,45.6815,19300.0
2012-07-24 10:45:00,61.3,61.36,61.28,61.35,21200.0,45.6741,45.7188,45.6592,45.7113,21200.0
2012-07-24 10:50:00,61.36,61.39,61.32,61.38,25900.0,45.7188,45.7411,45.689,45.7337,25900.0
2012-07-24 10:55:00,61.38,61.39,61.32,61.36,19400.0,45.7337,45.7411,45.689,45.7188,19400.0
2012-07-24 11:00:00,61.37,61.38,61.31,61.36,28800.0,45.7262,45.7337,45.6815,45.7188,28800.0
2012-07-24 11:05:00,61.36,61.37,61.25,61.27,25800.0,45.7188,45.7262,45.6368,45.6517,25800.0
2012-07-24 11:10:00,61.25,61.26,61.17,61.2,39700.0,45.6368,45.6443,45.5772,45.5996,39700.0
2012-07-24 11:15:00,61.2,61.22,61.13,61.22,24500.0,45.5996,45.6145,45.5474,45.6145,24500.0
2012-07-24 11:20:00,61.22,61.25,61.18,61.25,25200.0,45.6145,45.6368,45.5847,45.6368,25200.0
2012-07-24 11:25:00,61.25,61.29,61.2,61.23,16900.0,45.6368,45.6666,45.5996,45.6219,16900.0
2012-07-24 11:30:00,61.22,61.24,61.18,61.18,14900.0,45.6145,45.6294,45.5847,45.5847,14900.0
2012-07-24 11:35:00,61.17,61.22,61.05,61.09,31100.0,45.5772,45.6145,45.4878,45.5176,31100.0
2012-07-24 11:40:00,61.06,61.06,60.97,60.98,15300.0,45.4952,45.4952,45.4282,45.4356,15300.0
2012-07-24 11:45:00,60.98,61.1,60.98,61.09,36900.0,45.4356,45.525,45.4356,45.5176,36900.0
2012-07-24 11:50:00,61.1,61.11,61.0,61.01,21400.0,45.525,45.5325,45.4505,45.458,21400.0
2012-07-24 11:55:00,61.02,61.02,60.92,60.97,13300.0,45.4654,45.4654,45.3909,45.4282,13300.0
2012-07-24 12:00:00,60.96,60.97,60.83,60.86,39100.0,45.4207,45.4282,45.3239,45.3462,39100.0
2012-07-24 12:05:00,60.85,60.91,60.85,60.9,22800.0,45.3388,45.3835,45.3388,45.376,22800.0
2012-07-24 12:10:00,60.9,60.95,60.87,60.94,20500.0,45.376,45.4133,45.3537,45.4058,20500.0
2012-07-24 12:15:00,60.94,61.01,60.94,60.96,20500.0,45.4058,45.458,45.4058,45.4207,20500.0
2012-07-24 12:20:00,60.95,60.98,60.88,60.98,37300.0,45.4133,45.4356,45.3611,45.4356,37300.0
2012-07-24 12:25:00,60.98,61.0,60.93,60.95,12200.0,45.4356,45.4505,45.3984,45.4133,12200.0
2012-07-24 12:30:00,60.94,60.97,60.91,60.96,13600.0,45.4058,45.4282,45.3835,45.4207,13600.0
2012-07-24 12:35:00,60.97,60.99,60.93,60.94,22900.0,45.4282,45.4431,45.3984,45.4058,22900.0
2012-07-24 12:40:00,60.94,60.95,60.9,60.93,8900.0,45.4058,45.4133,45.376,45.3984,8900.0
2012-07-24 12:45:00,60.92,60.92,60.81,60.82,22300.0,45.3909,45.3909,45.309,45.3164,22300.0
2012-07-24 12:50:00,60.81,60.83,60.78,60.79,14900.0,45.309,45.3239,45.2866,45.2941,14900.0
2012-07-24 12:55:00,60.8,60.86,60.78,60.84,9700.0,45.3015,45.3462,45.2866,45.3313,9700.0
2012-07-24 13:00:00,60.85,60.86,60.78,60.79,24600.0,45.3388,45.3462,45.2866,45.2941,24600.0
2012-07-24 13:05:00,60.79,60.81,60.77,60.79,14000.0,45.2941,45.309,45.2792,45.2941,14000.0
2012-07-24 13:10:00,60.8,60.88,60.77,60.86,12100.0,45.3015,45.3611,45.2792,45.3462,12100.0
2012-07-24 13:15:00,60.86,60.86,60.8,60.82,25700.0,45.3462,45.3462,45.3015,45.3164,25700.0
2012-07-24 13:20:00,60.81,60.86,60.8,60.85,15000.0,45.309,45.3462,45.3015,45.3388,15000.0
2012-07-24 13:25:00,60.84,60.88,60.83,60.83,32300.0,45.3313,45.3611,45.3239,45.3239,32300.0
2012-07-24 13:30:00,60.83,60.85,60.8,60.84,10400.0,45.3239,45.3388,45.3015,45.3313,10400.0
2012-07-24 13:35:00,60.83,60.84,60.77,60.78,18000.0,45.3239,45.3313,45.2792,45.2866,18000.0
2012-07-24 13:40:00,60.77,60.81,60.74,60.77,43400.0,45.2792,45.309,45.2568,45.2792,43400.0
2012-07-24 13:45:00,60.77,60.8,60.7,60.7,34900.0,45.2792,45.3015,45.227,45.227,34900.0
2012-07-24 13:50:00,60.71,60.76,60.69,60.73,28200.0,45.2345,45.2717,45.2196,45.2494,28200.0
2012-07-24 13:55:00,60.73,60.79,60.73,60.74,15200.0,45.2494,45.2941,45.2494,45.2568,15200.0
2012-07-24 14:00:00,60.75,60.76,60.71,60.71,16700.0,45.2643,45.2717,45.2345,45.2345,16700.0
2012-07-24 14:05:00,60.72,60.75,60.7,60.71,13000.0,45.2419,45.2643,45.227,45.2345,13000.0
2012-07-24 14:10:00,60.7,60.77,60.69,60.76,12300.0,45.227,45.2792,45.2196,45.2717,12300.0
2012-07-24 14:15:00,60.76,60.8,60.75,60.77,17900.0,45.2717,45.3015,45.2643,45.2792,17900.0
2012-07-24 14:20:00,60.77,60.79,60.72,60.72,15400.0,45.2792,45.2941,45.2419,45.2419,15400.0
2012-07-24 14:25:00,60.72,60.74,60.63,60.66,40100.0,45.2419,45.2568,45.1749,45.1972,40100.0
2012-07-24 14:30:00,60.66,60.76,60.64,60.73,51500.0,45.1972,45.2717,45.1823,45.2494,51500.0
2012-07-24 14:35:00,60.74,60.78,60.7,60.77,25700.0,45.2568,45.2866,45.227,45.2792,25700.0
2012-07-24 14:40:00,60.76,60.79,60.76,60.76,9300.0,45.2717,45.2941,45.2717,45.2717,9300.0
2012-07-24 14:45:00,60.76,60.77,60.71,60.71,29100.0,45.2717,45.2792,45.2345,45.2345,29100.0
2012-07-24 14:50:00,60.71,60.72,60.67,60.67,18500.0,45.2345,45.2419,45.2047,45.2047,18500.0
2012-07-24 14:55:00,60.69,60.72,60.67,60.71,22000.0,45.2196,45.2419,45.2047,45.2345,22000.0
2012-07-24 15:00:00,60.71,60.73,60.69,60.69,22800.0,45.2345,45.2494,45.2196,45.2196,22800.0
2012-07-24 15:05:00,60.71,60.74,60.65,60.66,31500.0,45.2345,45.2568,45.1898,45.1972,31500.0
2012-07-24 15:10:00,60.66,60.7,60.63,60.64,34900.0,45.1972,45.227,45.1749,45.1823,34900.0
2012-07-24 15:15:00,60.64,60.67,60.62,60.64,18500.0,45.1823,45.2047,45.1674,45.1823,18500.0
2012-07-24 15:20:00,60.64,60.78,60.63,60.78,24700.0,45.1823,45.2866,45.1749,45.2866,24700.0
2012-07-24 15:25:00,60.78,60.83,60.75,60.82,52000.0,45.2866,45.3239,45.2643,45.3164,52000.0
2012-07-24 15:30:00,60.81,60.85,60.78,60.82,48900.0,45.309,45.3388,45.2866,45.3164,48900.0
2012-07-24 15:35:00,60.81,60.89,60.76,60.87,51900.0,45.309,45.3686,45.2717,45.3537,51900.0
2012-07-24 15:40:00,60.87,60.91,60.84,60.86,69000.0,45.3537,45.3835,45.3313,45.3462,69000.0
2012-07-24 15:45:00,60.86,60.87,60.74,60.78,99700.0,45.3462,45.3537,45.2568,45.2866,99700.0
2012-07-24 15:50:00,60.78,60.97,60.77,60.95,128500.0,45.2866,45.4282,45.2792,45.4133,128500.0
2012-07-24 15:55:00,60.95,60.99,60.9,60.9,246900.0,45.4133,45.4431,45.376,45.376,246900.0
2012-07-25 09:30:00,61.17,61.4,60.98,61.4,60600.0,45.5772,45.7486,45.4356,45.7486,60600.0
2012-07-25 09:35:00,61.37,61.44,61.32,61.42,23800.0,45.7262,45.7784,45.689,45.7635,23800.0
2012-07-25 09:40:00,61.43,61.49,61.36,61.4,28000.0,45.7709,45.8156,45.7188,45.7486,28000.0
2012-07-25 09:45:00,61.41,61.45,61.25,61.26,30300.0,45.756,45.7858,45.6368,45.6443,30300.0
2012-07-25 09:50:00,61.27,61.3,61.19,61.28,25900.0,45.6517,45.6741,45.5921,45.6592,25900.0
2012-07-25 09:55:00,61.27,61.31,61.24,61.3,16200.0,45.6517,45.6815,45.6294,45.6741,16200.0
2012-07-25 10:00:00,61.3,61.31,61.11,61.19,24300.0,45.6741,45.6815,45.5325,45.5921,24300.0
2012-07-25 10:05:00,61.2,61.33,61.19,61.31,33800.0,45.5996,45.6964,45.5921,45.6815,33800.0
2012-07-25 10:10:00,61.31,61.37,61.29,61.35,20200.0,45.6815,45.7262,45.6666,45.7113,20200.0
2012-07-25 10:15:00,61.36,61.46,61.35,61.41,24500.0,45.7188,45.7933,45.7113,45.756,24500.0
2012-07-25 10:20:00,61.41,61.48,61.36,61.39,22200.0,45.756,45.8082,45.7188,45.7411,22200.0
2012-07-25 10:25:00,61.39,61.48,61.34,61.48,10800.0,45.7411,45.8082,45.7039,45.8082,10800.0
2012-07-25 10:30:00,61.47,61.47,61.32,61.35,10200.0,45.8007,45.8007,45.689,45.7113,10200.0
2012-07-25 10:35:00,61.35,61.43,61.35,61.39,18400.0,45.7113,45.7709,45.7113,45.7411,18400.0
2012-07-25 10:40:00,61.39,61.42,61.32,61.36,13100.0,45.7411,45.7635,45.689,45.7188,13100.0
2012-07-25 10:45:00,61.36,61.37,61.26,61.27,39500.0,45.7188,45.7262,45.6443,45.6517,39500.0
2012-07-25 10:50:00,61.27,61.3,61.07,61.07,16200.0,45.6517,45.6741,45.5027,45.5027,16200.0
2012-07-25 10:55:00,61.07,61.1,61.03,61.08,20900.0,45.5027,45.525,45.4729,45.5101,20900.0
2012-07-25 11:00:00,61.08,61.14,61.07,61.14,18600.0,45.5101,45.5548,45.5027,45.5548,18600.0
2012-07-25 11:05:00,61.14,61.22,61.12,61.21,12600.0,45.5548,45.6145,45.5399,45.607,12600.0
2012-07-25 11:10:00,61.21,61.25,61.21,61.23,10100.0,45.607,45.6368,45.607,45.6219,10100.0
2012-07-25 11:15:00,61.24,61.28,61.2,61.24,14500.0,45.6294,45.6592,45.5996,45.6294,14500.0
2012-07-25 11:20:00,61.25,61.3,61.23,61.23,17900.0,45.6368,45.6741,45.6219,45.6219,17900.0
2012-07-25 11:25:00,61.23,61.28,61.23,61.25,15700.0,45.6219,45.6592,45.6219,45.6368,15700.0
2012-07-25 11:30:00,61.25,61.28,61.23,61.23,19700.0,45.6368,45.6592,45.6219,45.6219,19700.0
2012-07-25 11:35:00,61.22,61.31,61.17,61.29,31500.0,45.6145,45.6815,45.5772,45.6666,31500.0
2012-07-25 11:40:00,61.3,61.31,61.25,61.27,26200.0,45.6741,45.6815,45.6368,45.6517,26200.0
2012-07-25 11:45:00,61.26,61.27,61.19,61.19,8000.0,45.6443,45.6517,45.5921,45.5921,8000.0
2012-07-25 11:50:00,61.19,61.23,61.14,61.17,13700.0,45.5921,45.6219,45.5548,45.5772,13700.0
2012-07-25 11:55:00,61.17,61.19,61.15,61.15,8100.0,45.5772,45.5921,45.5623,45.5623,8100.0
2012-07-25 12:00:00,61.16,61.27,61.15,61.26,14500.0,45.5697,45.6517,45.5623,45.6443,14500.0
2012-07-25 12:05:00,61.28,61.28,61.24,61.25,12000.0,45.6592,45.6592,45.6294,45.6368,12000.0
2012-07-25 12:10:00,61.25,61.27,61.21,61.21,10300.0,45.6368,45.6517,45.607,45.607,10300.0
2012-07-25 12:15:00,61.21,61.22,61.16,61.19,9000.0,45.607,45.6145,45.5697,45.5921,9000.0
2012-07-25 12:20:00,61.17,61.25,61.17,61.24,10000.0,45.5772,45.6368,45.5772,45.6294,10000.0
2012-07-25 12:25:00,61.24,61.24,61.18,61.19,14300.0,45.6294,45.6294,45.5847,45.5921,14300.0
2012-07-25 12:30:00,61.18,61.24,61.18,61.21,11900.0,45.5847,45.6294,45.5847,45.607,11900.0
2012-07-25 12:35:00,61.24,61.25,61.23,61.25,7500.0,45.6294,45.6368,45.6219,45.6368,7500.0
2012-07-25 12:40:00,61.24,61.25,61.21,61.21,8000.0,45.6294,45.6368,45.607,45.607,8000.0
2012-07-25 12:45:00,61.22,61.25,61.18,61.18,28400.0,45.6145,45.6368,45.5847,45.5847,28400.0
2012-07-25 12:50:00,61.18,61.21,61.18,61.2,5200.0,45.5847,45.607,45.5847,45.5996,5200.0
2012-07-25 12:55:00,61.2,61.23,61.18,61.19,18300.0,45.5996,45.6219,45.5847,45.5921,18300.0
2012-07-25 13:00:00,61.19,61.22,61.18,61.18,18700.0,45.5921,45.6145,45.5847,45.5847,18700.0
2012-07-25 13:05:00,61.18,61.22,61.18,61.21,7300.0,45.5847,45.6145,45.5847,45.607,7300.0
2012-07-25 13:10:00,61.21,61.21,61.19,61.2,6500.0,45.607,45.607,45.5921,45.5996,6500.0
2012-07-25 13:15:00,61.2,61.21,61.15,61.17,11900.0,45.5996,45.607,45.5623,45.5772,11900.0
2012-07-25 13:20:00,61.17,61.21,61.17,61.21,17200.0,45.5772,45.607,45.5772,45.607,17200.0
2012-07-25 13:25:00,61.21,61.22,61.17,61.19,19900.0,45.607,45.6145,45.5772,45.5921,19900.0
2012-07-25 13:30:00,61.2,61.22,61.17,61.22,12600.0,45.5996,45.6145,45.5772,45.6145,12600.0
2012-07-25 13:35:00,61.22,61.32,61.22,61.3,47000.0,45.6145,45.689,45.6145,45.6741,47000.0
2012-07-25 13:40:00,61.28,61.3,61.21,61.23,12200.0,45.6592,45.6741,45.607,45.6219,12200.0
2012-07-25 13:45:00,61.22,61.24,61.18,61.18,19100.0,45.6145,45.6294,45.5847,45.5847,19100.0
2012-07-25 13:50:00,61.18,61.23,61.17,61.22,12000.0,45.5847,45.6219,45.5772,45.6145,12000.0
2012-07-25 13:55:00,61.21,61.25,61.21,61.25,14700.0,45.607,45.6368,45.607,45.6368,14700.0
2012-07-25 14:00:00,61.23,61.23,61.2,61.2,9500.0,45.6219,45.6219,45.5996,45.5996,9500.0
2012-07-25 14:05:00,61.2,61.24,61.2,61.22,18800.0,45.5996,45.6294,45.5996,45.6145,18800.0
2012-07-25 14:10:00,61.21,61.25,61.2,61.23,11900.0,45.607,45.6368,45.5996,45.6219,11900.0
2012-07-25 14:15:00,61.23,61.25,61.2,61.22,13000.0,45.6219,45.6368,45.5996,45.6145,13000.0
2012-07-25 14:20:00,61.21,61.25,61.21,61.24,13100.0,45.607,45.6368,45.607,45.6294,13100.0
2012-07-25 14:25:00,61.24,61.24,61.2,61.22,11800.0,45.6294,45.6294,45.5996,45.6145,11800.0
2012-07-25 14:30:00,61.23,61.23,61.2,61.22,11200.0,45.6219,45.6219,45.5996,45.6145,11200.0
2012-07-25 14:35:00,61.23,61.23,61.19,61.2,21700.0,45.6219,45.6219,45.5921,45.5996,21700.0
2012-07-25 14:40:00,61.2,61.23,61.2,61.22,16200.0,45.5996,45.6219,45.5996,45.6145,16200.0
2012-07-25 14:45:00,61.22,61.24,61.2,61.21,10800.0,45.6145,45.6294,45.5996,45.607,10800.0
2012-07-25 14:50:00,61.22,61.24,61.22,61.23,8400.0,45.6145,45.6294,45.6145,45.6219,8400.0
2012-07-25 14:55:00,61.23,61.23,61.19,61.2,10800.0,45.6219,45.6219,45.5921,45.5996,10800.0
2012-07-25 15:00:00,61.2,61.21,61.15,61.17,20100.0,45.5996,45.607,45.5623,45.5772,20100.0
2012-07-25 15:05:00,61.17,61.21,61.14,61.2,15100.0,45.5772,45.607,45.5548,45.5996,15100.0
2012-07-25 15:10:00,61.2,61.22,61.14,61.14,26200.0,45.5996,45.6145,45.5548,45.5548,26200.0
2012-07-25 15:15:00,61.14,61.16,61.1,61.11,22500.0,45.5548,45.5697,45.525,45.5325,22500.0
2012-07-25 15:20:00,61.1,61.11,61.01,61.06,23800.0,45.525,45.5325,45.458,45.4952,23800.0
2012-07-25 15:25:00,61.07,61.08,61.04,61.06,26400.0,45.5027,45.5101,45.4803,45.4952,26400.0
2012-07-25 15:30:00,61.07,61.07,60.96,60.97,50900.0,45.5027,45.5027,45.4207,45.4282,50900.0
2012-07-25 15:35:00,60.98,61.02,60.98,61.0,40500.0,45.4356,45.4654,45.4356,45.4505,40500.0
2012-07-25 15:40:00,61.0,61.04,60.99,61.04,76300.0,45.4505,45.4803,45.4431,45.4803,76300.0
2012-07-25 15:45:00,61.04,61.07,60.99,61.02,75000.0,45.4803,45.5027,45.4431,45.4654,75000.0
2012-07-25 15:50:00,61.01,61.05,60.99,61.03,68300.0,45.458,45.4878,45.4431,45.4729,68300.0
2012-07-25 15:55:00,61.03,61.04,60.93,61.01,296700.0,45.4729,45.4803,45.3984,45.458,296700.0
2012-07-26 09:30:00,61.78,62.33,61.78,62.33,126600.0,46.0317,46.4415,46.0317,46.4415,126600.0
2012-07-26 09:35:00,62.33,62.64,62.33,62.54,25100.0,46.4415,46.6725,46.4415,46.598,25100.0
2012-07-26 09:40:00,62.54,62.54,62.25,62.44,47400.0,46.598,46.598,46.3819,46.5235,47400.0
2012-07-26 09:45:00,62.45,62.49,62.35,62.49,41900.0,46.5309,46.5607,46.4564,46.5607,41900.0
2012-07-26 09:50:00,62.51,62.55,62.35,62.39,79800.0,46.5756,46.6054,46.4564,46.4862,79800.0
2012-07-26 09:55:00,62.4,62.5,62.33,62.37,46900.0,46.4937,46.5682,46.4415,46.4713,46900.0
2012-07-26 10:00:00,62.35,62.36,62.19,62.21,40000.0,46.4564,46.4639,46.3372,46.3521,40000.0
2012-07-26 10:05:00,62.24,62.33,62.19,62.3,24800.0,46.3744,46.4415,46.3372,46.4192,24800.0
2012-07-26 10:10:00,62.31,62.42,62.27,62.35,41600.0,46.4266,46.5086,46.3968,46.4564,41600.0
2012-07-26 10:15:00,62.35,62.42,62.23,62.25,25900.0,46.4564,46.5086,46.367,46.3819,25900.0
2012-07-26 10:20:00,62.25,62.31,62.2,62.23,44900.0,46.3819,46.4266,46.3446,46.367,44900.0
2012-07-26 10:25:00,62.24,62.26,62.1,62.17,50400.0,46.3744,46.3893,46.2701,46.3223,50400.0
2012-07-26 10:30:00,62.17,62.24,62.13,62.19,32900.0,46.3223,46.3744,46.2925,46.3372,32900.0
2012-07-26 10:35:00,62.18,62.18,62.05,62.05,33400.0,46.3297,46.3297,46.2329,46.2329,33400.0
2012-07-26 10:40:00,62.08,62.14,61.88,61.9,80300.0,46.2552,46.2999,46.1062,46.1211,80300.0
2012-07-26 10:45:00,61.93,62.0,61.89,61.98,26100.0,46.1435,46.1956,46.1137,46.1807,26100.0
2012-07-26 10:50:00,61.99,62.03,61.92,61.93,24300.0,46.1882,46.218,46.136,46.1435,24300.0
2012-07-26 10:55:00,61.92,61.96,61.8,61.89,18400.0,46.136,46.1658,46.0466,46.1137,18400.0
2012-07-26 11:00:00,61.9,61.91,61.84,61.85,23500.0,46.1211,46.1286,46.0764,46.0839,23500.0
2012-07-26 11:05:00,61.85,61.86,61.7,61.84,18900.0,46.0839,46.0913,45.9721,46.0764,18900.0
2012-07-26 11:10:00,61.85,61.91,61.8,61.88,17800.0,46.0839,46.1286,46.0466,46.1062,17800.0
2012-07-26 11:15:00,61.87,61.88,61.84,61.86,10700.0,46.0988,46.1062,46.0764,46.0913,10700.0
2012-07-26 11:20:00,61.87,61.87,61.82,61.85,17700.0,46.0988,46.0988,46.0615,46.0839,17700.0
2012-07-26 11:25:00,61.85,61.89,61.82,61.87,14900.0,46.0839,46.1137,46.0615,46.0988,14900.0
2012-07-26 11:30:00,61.87,61.98,61.86,61.97,19200.0,46.0988,46.1807,46.0913,46.1733,19200.0
2012-07-26 11:35:00,61.97,61.98,61.95,61.96,9900.0,46.1733,46.1807,46.1584,46.1658,9900.0
2012-07-26 11:40:00,61.97,61.97,61.9,61.94,14900.0,46.1733,46.1733,46.1211,46.1509,14900.0
2012-07-26 11:45:00,61.93,61.95,61.86,61.92,13100.0,46.1435,46.1584,46.0913,46.136,13100.0
2012-07-26 11:50:00,61.92,61.93,61.91,61.92,10100.0,46.136,46.1435,46.1286,46.136,10100.0
2012-07-26 11:55:00,61.92,61.92,61.88,61.89,9800.0,46.136,46.136,46.1062,46.1137,9800.0
2012-07-26 12:00:00,61.89,61.89,61.84,61.86,16100.0,46.1137,46.1137,46.0764,46.0913,16100.0
2012-07-26 12:05:00,61.86,61.9,61.85,61.89,11700.0,46.0913,46.1211,46.0839,46.1137,11700.0
2012-07-26 12:10:00,61.88,61.91,61.86,61.9,7800.0,46.1062,46.1286,46.0913,46.1211,7800.0
2012-07-26 12:15:00,61.91,61.91,61.87,61.88,9300.0,46.1286,46.1286,46.0988,46.1062,9300.0
2012-07-26 12:20:00,61.88,61.92,61.87,61.91,6300.0,46.1062,46.136,46.0988,46.1286,6300.0
2012-07-26 12:25:00,61.91,61.92,61.87,61.88,10200.0,46.1286,46.136,46.0988,46.1062,10200.0
2012-07-26 12:30:00,61.86,61.86,61.8,61.81,5800.0,46.0913,46.0913,46.0466,46.0541,5800.0
2012-07-26 12:35:00,61.79,61.81,61.76,61.8,6600.0,46.0392,46.0541,46.0168,46.0466,6600.0
2012-07-26 12:40:00,61.81,61.83,61.78,61.79,6900.0,46.0541,46.069,46.0317,46.0392,6900.0
2012-07-26 12:45:00,61.78,61.81,61.77,61.78,7900.0,46.0317,46.0541,46.0243,46.0317,7900.0
2012-07-26 12:50:00,61.78,61.78,61.74,61.77,5800.0,46.0317,46.0317,46.0019,46.0243,5800.0
2012-07-26 12:55:00,61.78,61.87,61.78,61.85,13900.0,46.0317,46.0988,46.0317,46.0839,13900.0
2012-07-26 13:00:00,61.85,61.93,61.84,61.91,14100.0,46.0839,46.1435,46.0764,46.1286,14100.0
2012-07-26 13:05:00,61.91,61.92,61.9,61.9,11500.0,46.1286,46.136,46.1211,46.1211,11500.0
2012-07-26 13:10:00,61.91,61.91,61.86,61.86,8100.0,46.1286,46.1286,46.0913,46.0913,8100.0
2012-07-26 13:15:00,61.87,61.88,61.82,61.83,9000.0,46.0988,46.1062,46.0615,46.069,9000.0
2012-07-26 13:20:00,61.83,61.84,61.8,61.8,9500.0,46.069,46.0764,46.0466,46.0466,9500.0
2012-07-26 13:25:00,61.81,61.86,61.81,61.85,21100.0,46.0541,46.0913,46.0541,46.0839,21100.0
2012-07-26 13:30:00,61.84,61.86,61.81,61.83,18700.0,46.0764,46.0913,46.0541,46.069,18700.0
2012-07-26 13:35:00,61.82,61.83,61.78,61.79,16900.0,46.0615,46.069,46.0317,46.0392,16900.0
2012-07-26 13:40:00,61.79,61.8,61.73,61.75,10900.0,46.0392,46.0466,45.9945,46.0094,10900.0
2012-07-26 13:45:00,61.75,61.75,61.72,61.75,9400.0,46.0094,46.0094,45.987,46.0094,9400.0
2012-07-26 13:50:00,61.74,61.75,61.71,61.72,15200.0,46.0019,46.0094,45.9795,45.987,15200.0
2012-07-26 13:55:00,61.71,61.76,61.71,61.73,11800.0,45.9795,46.0168,45.9795,45.9945,11800.0
2012-07-26 14:00:00,61.74,61.78,61.73,61.76,11000.0,46.0019,46.0317,45.9945,46.0168,11000.0
2012-07-26 14:05:00,61.76,61.79,61.74,61.78,19500.0,46.0168,46.0392,46.0019,46.0317,19500.0
2012-07-26 14:10:00,61.79,61.79,61.71,61.72,17900.0,46.0392,46.0392,45.9795,45.987,17900.0
2012-07-26 14:15:00,61.72,61.72,61.65,61.65,16800.0,45.987,45.987,45.9348,45.9348,16800.0
2012-07-26 14:20:00,61.64,61.67,61.61,61.63,13600.0,45.9274,45.9497,45.905,45.9199,13600.0
2012-07-26 14:25:00,61.63,61.7,61.62,61.69,12600.0,45.9199,45.9721,45.9125,45.9646,12600.0
2012-07-26 14:30:00,61.68,61.7,61.61,61.62,14800.0,45.9572,45.9721,45.905,45.9125,14800.0
2012-07-26 14:35:00,61.62,61.66,61.61,61.65,14500.0,45.9125,45.9423,45.905,45.9348,14500.0
2012-07-26 14:40:00,61.65,61.65,61.61,61.62,10500.0,45.9348,45.9348,45.905,45.9125,10500.0
2012-07-26 14:45:00,61.62,61.63,61.58,61.62,16500.0,45.9125,45.9199,45.8827,45.9125,16500.0
2012-07-26 14:50:00,61.62,61.64,61.58,61.61,54500.0,45.9125,45.9274,45.8827,45.905,54500.0
2012-07-26 14:55:00,61.61,61.61,61.6,61.6,12000.0,45.905,45.905,45.8976,45.8976,12000.0
2012-07-26 15:00:00,61.6,61.61,61.6,61.6,20000.0,45.8976,45.905,45.8976,45.8976,20000.0
2012-07-26 15:05:00,61.6,61.61,61.57,61.61,30500.0,45.8976,45.905,45.8752,45.905,30500.0
2012-07-26 15:10:00,61.61,61.63,61.6,61.62,36600.0,45.905,45.9199,45.8976,45.9125,36600.0
2012-07-26 15:15:00,61.62,61.64,61.61,61.62,17800.0,45.9125,45.9274,45.905,45.9125,17800.0
2012-07-26 15:20:00,61.62,61.64,61.61,61.62,23200.0,45.9125,45.9274,45.905,45.9125,23200.0
2012-07-26 15:25:00,61.63,61.71,61.61,61.7,26600.0,45.9199,45.9795,45.905,45.9721,26600.0
2012-07-26 15:30:00,61.69,61.74,61.67,61.74,35100.0,45.9646,46.0019,45.9497,46.0019,35100.0
2012-07-26 15:35:00,61.74,61.75,61.7,61.72,42200.0,46.0019,46.0094,45.9721,45.987,42200.0
2012-07-26 15:40:00,61.73,61.73,61.65,61.67,108100.0,45.9945,45.9945,45.9348,45.9497,108100.0
2012-07-26 15:45:00,61.69,61.72,61.65,61.69,112300.0,45.9646,45.987,45.9348,45.9646,112300.0
2012-07-26 15:50:00,61.7,61.7,61.64,61.66,87600.0,45.9721,45.9721,45.9274,45.9423,87600.0
2012-07-26 15:55:00,61.66,61.72,61.62,61.63,246000.0,45.9423,45.987,45.9125,45.9199,246000.0
2012-07-27 09:30:00,62.08,62.81,62.07,62.08,66100.0,46.2552,46.7991,46.2478,46.2552,66100.0
2012-07-27 09:35:00,62.08,62.08,61.82,61.82,34000.0,46.2552,46.2552,46.0615,46.0615,34000.0
2012-07-27 09:40:00,61.8,61.91,61.7,61.88,30400.0,46.0466,46.1286,45.9721,46.1062,30400.0
2012-07-27 09:45:00,61.85,62.1,61.78,62.07,31000.0,46.0839,46.2701,46.0317,46.2478,31000.0
2012-07-27 09:50:00,62.07,62.17,62.05,62.16,14700.0,46.2478,46.3223,46.2329,46.3148,14700.0
2012-07-27 09:55:00,62.19,62.27,62.09,62.22,14600.0,46.3372,46.3968,46.2627,46.3595,14600.0
2012-07-27 10:00:00,62.23,62.35,62.23,62.33,14300.0,46.367,46.4564,46.367,46.4415,14300.0
2012-07-27 10:05:00,62.34,62.4,62.3,62.3,19400.0,46.449,46.4937,46.4192,46.4192,19400.0
2012-07-27 10:10:00,62.3,62.42,62.27,62.42,21800.0,46.4192,46.5086,46.3968,46.5086,21800.0
2012-07-27 10:15:00,62.41,62.53,62.41,62.49,18500.0,46.5011,46.5905,46.5011,46.5607,18500.0
2012-07-27 10:20:00,62.48,62.62,62.48,62.56,30000.0,46.5533,46.6576,46.5533,46.6129,30000.0
2012-07-27 10:25:00,62.56,62.58,62.53,62.55,17400.0,46.6129,46.6278,46.5905,46.6054,17400.0
2012-07-27 10:30:00,62.55,62.57,62.52,62.53,17500.0,46.6054,46.6203,46.5831,46.5905,17500.0
2012-07-27 10:35:00,62.53,62.56,62.5,62.53,29400.0,46.5905,46.6129,46.5682,46.5905,29400.0
2012-07-27 10:40:00,62.53,62.55,62.49,62.52,33300.0,46.5905,46.6054,46.5607,46.5831,33300.0
2012-07-27 10:45:00,62.52,62.62,62.51,62.62,23500.0,46.5831,46.6576,46.5756,46.6576,23500.0
2012-07-27 10:50:00,62.62,62.68,62.61,62.68,34500.0,46.6576,46.7023,46.6501,46.7023,34500.0
2012-07-27 10:55:00,62.68,62.77,62.66,62.77,26400.0,46.7023,46.7693,46.6874,46.7693,26400.0
2012-07-27 11:00:00,62.78,62.82,62.78,62.8,39900.0,46.7768,46.8066,46.7768,46.7917,39900.0
2012-07-27 11:05:00,62.8,62.82,62.77,62.8,20500.0,46.7917,46.8066,46.7693,46.7917,20500.0
2012-07-27 11:10:00,62.8,62.8,62.75,62.75,16800.0,46.7917,46.7917,46.7544,46.7544,16800.0
2012-07-27 11:15:00,62.74,62.91,62.74,62.87,66000.0,46.747,46.8737,46.747,46.8439,66000.0
2012-07-27 11:20:00,62.88,62.94,62.82,62.94,34900.0,46.8513,46.896,46.8066,46.896,34900.0
2012-07-27 11:25:00,62.93,62.96,62.9,62.9,31400.0,46.8886,46.9109,46.8662,46.8662,31400.0
2012-07-27 11:30:00,62.9,62.93,62.9,62.91,11900.0,46.8662,46.8886,46.8662,46.8737,11900.0
2012-07-27 11:35:00,62.91,62.95,62.9,62.9,23700.0,46.8737,46.9035,46.8662,46.8662,23700.0
2012-07-27 11:40:00,62.91,62.94,62.85,62.85,16000.0,46.8737,46.896,46.829,46.829,16000.0
2012-07-27 11:45:00,62.85,62.85,62.83,62.84,9600.0,46.829,46.829,46.8141,46.8215,9600.0
2012-07-27 11:50:00,62.84,62.86,62.83,62.83,11600.0,46.8215,46.8364,46.8141,46.8141,11600.0
2012-07-27 11:55:00,62.84,62.85,62.78,62.78,19000.0,46.8215,46.829,46.7768,46.7768,19000.0
2012-07-27 12:00:00,62.79,62.8,62.72,62.8,13300.0,46.7842,46.7917,46.7321,46.7917,13300.0
2012-07-27 12:05:00,62.79,62.82,62.78,62.79,14700.0,46.7842,46.8066,46.7768,46.7842,14700.0
2012-07-27 12:10:00,62.79,62.83,62.76,62.77,25500.0,46.7842,46.8141,46.7619,46.7693,25500.0
2012-07-27 12:15:00,62.78,62.81,62.75,62.81,9200.0,46.7768,46.7991,46.7544,46.7991,9200.0
2012-07-27 12:20:00,62.81,62.83,62.8,62.82,8000.0,46.7991,46.8141,46.7917,46.8066,8000.0
2012-07-27 12:25:00,62.84,62.84,62.79,62.8,9600.0,46.8215,46.8215,46.7842,46.7917,9600.0
2012-07-27 12:30:00,62.8,62.84,62.79,62.8,18900.0,46.7917,46.8215,46.7842,46.7917,18900.0
2012-07-27 12:35:00,62.79,62.83,62.79,62.82,6100.0,46.7842,46.8141,46.7842,46.8066,6100.0
2012-07-27 12:40:00,62.82,62.84,62.81,62.83,7900.0,46.8066,46.8215,46.7991,46.8141,7900.0
2012-07-27 12:45:00,62.84,62.84,62.79,62.81,11200.0,46.8215,46.8215,46.7842,46.7991,11200.0
2012-07-27 12:50:00,62.81,62.81,62.78,62.78,9800.0,46.7991,46.7991,46.7768,46.7768,9800.0
2012-07-27 12:55:00,62.78,62.79,62.74,62.76,9600.0,46.7768,46.7842,46.747,46.7619,9600.0
2012-07-27 13:00:00,62.77,62.78,62.72,62.74,12000.0,46.7693,46.7768,46.7321,46.747,12000.0
2012-07-27 13:05:00,62.75,62.76,62.73,62.75,12900.0,46.7544,46.7619,46.7395,46.7544,12900.0
2012-07-27 13:10:00,62.74,62.77,62.74,62.74,6800.0,46.747,46.7693,46.747,46.747,6800.0
2012-07-27 13:15:00,62.75,62.78,62.73,62.74,19400.0,46.7544,46.7768,46.7395,46.747,19400.0
2012-07-27 13:20:00,62.74,62.76,62.73,62.75,7200.0,46.747,46.7619,46.7395,46.7544,7200.0
2012-07-27 13:25:00,62.75,63.03,62.74,63.02,54900.0,46.7544,46.9631,46.747,46.9556,54900.0
2012-07-27 13:30:00,63.03,63.16,63.02,63.05,35800.0,46.9631,47.0599,46.9556,46.978,35800.0
2012-07-27 13:35:00,63.06,63.25,63.06,63.19,40200.0,46.9854,47.127,46.9854,47.0823,40200.0
2012-07-27 13:40:00,63.2,63.23,63.09,63.12,32700.0,47.0897,47.1121,47.0078,47.0301,32700.0
2012-07-27 13:45:00,63.11,63.14,63.06,63.1,26400.0,47.0227,47.045,46.9854,47.0152,26400.0
2012-07-27 13:50:00,63.11,63.24,63.09,63.24,38000.0,47.0227,47.1195,47.0078,47.1195,38000.0
2012-07-27 13:55:00,63.25,63.28,63.21,63.25,26800.0,47.127,47.1493,47.0972,47.127,26800.0
2012-07-27 14:00:00,63.24,63.25,63.2,63.22,24500.0,47.1195,47.127,47.0897,47.1046,24500.0
2012-07-27 14:05:00,63.21,63.27,63.18,63.21,23900.0,47.0972,47.1419,47.0748,47.0972,23900.0
2012-07-27 14:10:00,63.2,63.2,63.12,63.12,14200.0,47.0897,47.0897,47.0301,47.0301,14200.0
2012-07-27 14:15:00,63.1,63.18,63.1,63.13,19300.0,47.0152,47.0748,47.0152,47.0376,19300.0
2012-07-27 14:20:00,63.14,63.17,63.06,63.09,22400.0,47.045,47.0674,46.9854,47.0078,22400.0
2012-07-27 14:25:00,63.08,63.11,63.04,63.04,18300.0,47.0003,47.0227,46.9705,46.9705,18300.0
2012-07-27 14:30:00,63.05,63.1,63.02,63.07,21800.0,46.978,47.0152,46.9556,46.9929,21800.0
2012-07-27 14:35:00,63.09,63.09,63.03,63.05,18100.0,47.0078,47.0078,46.9631,46.978,18100.0
2012-07-27 14:40:00,63.05,63.1,63.03,63.08,17000.0,46.978,47.0152,46.9631,47.0003,17000.0
2012-07-27 14:45:00,63.07,63.1,63.04,63.04,16600.0,46.9929,47.0152,46.9705,46.9705,16600.0
2012-07-27 14:50:00,63.04,63.11,63.04,63.1,22800.0,46.9705,47.0227,46.9705,47.0152,22800.0
2012-07-27 14:55:00,63.1,63.14,63.08,63.11,37200.0,47.0152,47.045,47.0003,47.0227,37200.0
2012-07-27 15:00:00,63.1,63.14,63.09,63.1,25100.0,47.0152,47.045,47.0078,47.0152,25100.0
2012-07-27 15:05:00,63.1,63.17,63.09,63.11,45100.0,47.0152,47.0674,47.0078,47.0227,45100.0
2012-07-27 15:10:00,63.12,63.12,63.05,63.07,42600.0,47.0301,47.0301,46.978,46.9929,42600.0
2012-07-27 15:15:00,63.08,63.1,62.99,63.02,68300.0,47.0003,47.0152,46.9333,46.9556,68300.0
2012-07-27 15:20:00,63.03,63.05,62.97,62.98,65700.0,46.9631,46.978,46.9184,46.9258,65700.0
2012-07-27 15:25:00,62.99,63.01,62.96,62.99,64400.0,46.9333,46.9482,46.9109,46.9333,64400.0
2012-07-27 15:30:00,62.99,63.02,62.98,63.0,48900.0,46.9333,46.9556,46.9258,46.9407,48900.0
2012-07-27 15:35:00,63.0,63.0,62.91,62.94,78100.0,46.9407,46.9407,46.8737,46.896,78100.0
2012-07-27 15:40:00,62.94,62.96,62.77,62.77,127300.0,46.896,46.9109,46.7693,46.7693,127300.0
2012-07-27 15:45:00,62.78,62.83,62.72,62.72,145200.0,46.7768,46.8141,46.7321,46.7321,145200.0
2012-07-27 15:50:00,62.73,62.73,62.58,62.59,131700.0,46.7395,46.7395,46.6278,46.6352,131700.0
2012-07-27 15:55:00,62.59,62.76,62.59,62.74,215800.0,46.6352,46.7619,46.6352,46.747,215800.0
2012-07-30 09:30:00,62.83,63.15,62.66,63.15,72700.0,46.8141,47.0525,46.6874,47.0525,72700.0
2012-07-30 09:35:00,63.13,63.27,63.01,63.05,46900.0,47.0376,47.1419,46.9482,46.978,46900.0
2012-07-30 09:40:00,63.06,63.1,62.97,63.01,25500.0,46.9854,47.0152,46.9184,46.9482,25500.0
2012-07-30 09:45:00,62.98,63.08,62.94,63.06,29600.0,46.9258,47.0003,46.896,46.9854,29600.0
2012-07-30 09:50:00,63.06,63.11,63.04,63.04,28400.0,46.9854,47.0227,46.9705,46.9705,28400.0
2012-07-30 09:55:00,63.04,63.24,63.04,63.15,23800.0,46.9705,47.1195,46.9705,47.0525,23800.0
2012-07-30 10:00:00,63.15,63.25,63.15,63.19,26700.0,47.0525,47.127,47.0525,47.0823,26700.0
2012-07-30 10:05:00,63.2,63.29,63.18,63.23,17300.0,47.0897,47.1568,47.0748,47.1121,17300.0
2012-07-30 10:10:00,63.24,63.31,63.17,63.19,23900.0,47.1195,47.1717,47.0674,47.0823,23900.0
2012-07-30 10:15:00,63.19,63.36,63.17,63.34,19200.0,47.0823,47.2089,47.0674,47.194,19200.0
2012-07-30 10:20:00,63.35,63.48,63.34,63.39,17700.0,47.2015,47.2984,47.194,47.2313,17700.0
2012-07-30 10:25:00,63.38,63.46,63.38,63.4,15000.0,47.2239,47.2835,47.2239,47.2388,15000.0
2012-07-30 10:30:00,63.42,63.48,63.36,63.44,22400.0,47.2537,47.2984,47.2089,47.2686,22400.0
2012-07-30 10:35:00,63.45,63.5,63.4,63.43,21800.0,47.276,47.3133,47.2388,47.2611,21800.0
2012-07-30 10:40:00,63.44,63.52,63.41,63.52,26600.0,47.2686,47.3282,47.2462,47.3282,26600.0
2012-07-30 10:45:00,63.5,63.55,63.44,63.47,25100.0,47.3133,47.3505,47.2686,47.2909,25100.0
2012-07-30 10:50:00,63.48,63.48,63.43,63.45,11200.0,47.2984,47.2984,47.2611,47.276,11200.0
2012-07-30 10:55:00,63.46,63.47,63.3,63.32,27000.0,47.2835,47.2909,47.1642,47.1791,27000.0
2012-07-30 11:00:00,63.29,63.35,63.27,63.32,24800.0,47.1568,47.2015,47.1419,47.1791,24800.0
2012-07-30 11:05:00,63.33,63.38,63.31,63.31,18000.0,47.1866,47.2239,47.1717,47.1717,18000.0
2012-07-30 11:10:00,63.3,63.39,63.3,63.31,17900.0,47.1642,47.2313,47.1642,47.1717,17900.0
2012-07-30 11:15:00,63.3,63.3,63.22,63.26,19400.0,47.1642,47.1642,47.1046,47.1344,19400.0
2012-07-30 11:20:00,63.26,63.26,63.19,63.21,11200.0,47.1344,47.1344,47.0823,47.0972,11200.0
2012-07-30 11:25:00,63.2,63.24,63.17,63.21,19500.0,47.0897,47.1195,47.0674,47.0972,19500.0
2012-07-30 11:30:00,63.21,63.25,63.14,63.14,28900.0,47.0972,47.127,47.045,47.045,28900.0
2012-07-30 11:35:00,63.15,63.2,63.15,63.19,13600.0,47.0525,47.0897,47.0525,47.0823,13600.0
2012-07-30 11:40:00,63.19,63.21,63.16,63.21,14400.0,47.0823,47.0972,47.0599,47.0972,14400.0
2012-07-30 11:45:00,63.22,63.27,63.21,63.26,16500.0,47.1046,47.1419,47.0972,47.1344,16500.0
2012-07-30 11:50:00,63.26,63.27,63.24,63.27,8900.0,47.1344,47.1419,47.1195,47.1419,8900.0
2012-07-30 11:55:00,63.27,63.27,63.23,63.24,13500.0,47.1419,47.1419,47.1121,47.1195,13500.0
2012-07-30 12:00:00,63.24,63.24,63.16,63.22,16200.0,47.1195,47.1195,47.0599,47.1046,16200.0
2012-07-30 12:05:00,63.21,63.25,63.18,63.23,11500.0,47.0972,47.127,47.0748,47.1121,11500.0
2012-07-30 12:10:00,63.23,63.26,63.23,63.26,6600.0,47.1121,47.1344,47.1121,47.1344,6600.0
2012-07-30 12:15:00,63.26,63.33,63.24,63.31,55900.0,47.1344,47.1866,47.1195,47.1717,55900.0
2012-07-30 12:20:00,63.3,63.34,63.27,63.34,18700.0,47.1642,47.194,47.1419,47.194,18700.0
2012-07-30 12:25:00,63.33,63.36,63.27,63.36,14200.0,47.1866,47.2089,47.1419,47.2089,14200.0
2012-07-30 12:30:00,63.36,63.37,63.32,63.37,26600.0,47.2089,47.2164,47.1791,47.2164,26600.0
2012-07-30 12:35:00,63.36,63.4,63.35,63.36,29600.0,47.2089,47.2388,47.2015,47.2089,29600.0
2012-07-30 12:40:00,63.36,63.45,63.36,63.45,25000.0,47.2089,47.276,47.2089,47.276,25000.0
2012-07-30 12:45:00,63.45,63.47,63.43,63.47,52100.0,47.276,47.2909,47.2611,47.2909,52100.0
2012-07-30 12:50:00,63.47,63.5,63.44,63.45,25400.0,47.2909,47.3133,47.2686,47.276,25400.0
2012-07-30 12:55:00,63.44,63.49,63.44,63.46,48100.0,47.2686,47.3058,47.2686,47.2835,48100.0
2012-07-30 13:00:00,63.46,63.49,63.44,63.48,35400.0,47.2835,47.3058,47.2686,47.2984,35400.0
2012-07-30 13:05:00,63.47,63.49,63.43,63.49,27200.0,47.2909,47.3058,47.2611,47.3058,27200.0
2012-07-30 13:10:00,63.49,63.49,63.47,63.48,12900.0,47.3058,47.3058,47.2909,47.2984,12900.0
2012-07-30 13:15:00,63.48,63.5,63.45,63.5,20700.0,47.2984,47.3133,47.276,47.3133,20700.0
2012-07-30 13:20:00,63.48,63.54,63.48,63.51,29100.0,47.2984,47.3431,47.2984,47.3207,29100.0
2012-07-30 13:25:00,63.51,63.57,63.48,63.53,33500.0,47.3207,47.3654,47.2984,47.3356,33500.0
2012-07-30 13:30:00,63.53,63.65,63.53,63.64,38200.0,47.3356,47.425,47.3356,47.4176,38200.0
2012-07-30 13:35:00,63.63,63.64,63.51,63.53,22200.0,47.4101,47.4176,47.3207,47.3356,22200.0
2012-07-30 13:40:00,63.53,63.6,63.52,63.6,27300.0,47.3356,47.3878,47.3282,47.3878,27300.0
2012-07-30 13:45:00,63.59,63.59,63.57,63.57,13700.0,47.3803,47.3803,47.3654,47.3654,13700.0
2012-07-30 13:50:00,63.56,63.56,63.49,63.53,38600.0,47.358,47.358,47.3058,47.3356,38600.0
2012-07-30 13:55:00,63.52,63.55,63.5,63.52,15200.0,47.3282,47.3505,47.3133,47.3282,15200.0
2012-07-30 14:00:00,63.53,63.53,63.45,63.48,87700.0,47.3356,47.3356,47.276,47.2984,87700.0
2012-07-30 14:05:00,63.47,63.48,63.45,63.46,12500.0,47.2909,47.2984,47.276,47.2835,12500.0
2012-07-30 14:10:00,63.45,63.51,63.45,63.51,19700.0,47.276,47.3207,47.276,47.3207,19700.0
2012-07-30 14:15:00,63.51,63.54,63.51,63.51,15100.0,47.3207,47.3431,47.3207,47.3207,15100.0
2012-07-30 14:20:00,63.51,63.58,63.51,63.56,19000.0,47.3207,47.3729,47.3207,47.358,19000.0
2012-07-30 14:25:00,63.55,63.55,63.53,63.53,8900.0,47.3505,47.3505,47.3356,47.3356,8900.0
2012-07-30 14:30:00,63.54,63.58,63.54,63.57,26900.0,47.3431,47.3729,47.3431,47.3654,26900.0
2012-07-30 14:35:00,63.57,63.59,63.54,63.56,19100.0,47.3654,47.3803,47.3431,47.358,19100.0
2012-07-30 14:40:00,63.55,63.58,63.53,63.55,13300.0,47.3505,47.3729,47.3356,47.3505,13300.0
2012-07-30 14:45:00,63.54,63.57,63.54,63.54,10300.0,47.3431,47.3654,47.3431,47.3431,10300.0
2012-07-30 14:50:00,63.54,63.55,63.49,63.49,23100.0,47.3431,47.3505,47.3058,47.3058,23100.0
2012-07-30 14:55:00,63.49,63.53,63.48,63.52,22100.0,47.3058,47.3356,47.2984,47.3282,22100.0
2012-07-30 15:00:00,63.51,63.52,63.46,63.46,15000.0,47.3207,47.3282,47.2835,47.2835,15000.0
2012-07-30 15:05:00,63.46,63.46,63.34,63.35,20800.0,47.2835,47.2835,47.194,47.2015,20800.0
2012-07-30 15:10:00,63.36,63.36,63.3,63.31,33400.0,47.2089,47.2089,47.1642,47.1717,33400.0
2012-07-30 15:15:00,63.32,63.39,63.32,63.39,24400.0,47.1791,47.2313,47.1791,47.2313,24400.0
2012-07-30 15:20:00,63.39,63.44,63.38,63.43,18600.0,47.2313,47.2686,47.2239,47.2611,18600.0
2012-07-30 15:25:00,63.44,63.44,63.39,63.44,22900.0,47.2686,47.2686,47.2313,47.2686,22900.0
2012-07-30 15:30:00,63.44,63.47,63.41,63.41,28100.0,47.2686,47.2909,47.2462,47.2462,28100.0
2012-07-30 15:35:00,63.41,63.41,63.34,63.39,30500.0,47.2462,47.2462,47.194,47.2313,30500.0
2012-07-30 15:40:00,63.37,63.42,63.35,63.36,48400.0,47.2164,47.2537,47.2015,47.2089,48400.0
2012-07-30 15:45:00,63.35,63.36,63.27,63.28,84700.0,47.2015,47.2089,47.1419,47.1493,84700.0
2012-07-30 15:50:00,63.28,63.3,63.21,63.24,146800.0,47.1493,47.1642,47.0972,47.1195,146800.0
2012-07-30 15:55:00,63.25,63.27,63.19,63.21,358100.0,47.127,47.1419,47.0823,47.0972,358100.0
2012-07-31 09:30:00,63.0,63.47,62.99,63.42,51100.0,46.9407,47.2909,46.9333,47.2537,51100.0
2012-07-31 09:35:00,63.45,63.45,63.08,63.09,38700.0,47.276,47.276,47.0003,47.0078,38700.0
2012-07-31 09:40:00,63.12,63.15,62.81,62.84,54300.0,47.0301,47.0525,46.7991,46.8215,54300.0
2012-07-31 09:45:00,62.84,62.85,62.68,62.71,43100.0,46.8215,46.829,46.7023,46.7246,43100.0
2012-07-31 09:50:00,62.68,62.9,62.68,62.85,31800.0,46.7023,46.8662,46.7023,46.829,31800.0
2012-07-31 09:55:00,62.84,63.08,62.84,63.0,34300.0,46.8215,47.0003,46.8215,46.9407,34300.0
2012-07-31 10:00:00,63.01,63.09,62.92,62.99,45500.0,46.9482,47.0078,46.8811,46.9333,45500.0
2012-07-31 10:05:00,63.0,63.0,62.76,62.77,46000.0,46.9407,46.9407,46.7619,46.7693,46000.0
2012-07-31 10:10:00,62.77,62.89,62.77,62.85,29600.0,46.7693,46.8588,46.7693,46.829,29600.0
2012-07-31 10:15:00,62.86,62.88,62.71,62.76,18000.0,46.8364,46.8513,46.7246,46.7619,18000.0
2012-07-31 10:20:00,62.76,62.85,62.76,62.84,13100.0,46.7619,46.829,46.7619,46.8215,13100.0
2012-07-31 10:25:00,62.83,62.85,62.76,62.76,14000.0,46.8141,46.829,46.7619,46.7619,14000.0
2012-07-31 10:30:00,62.77,62.82,62.76,62.79,18400.0,46.7693,46.8066,46.7619,46.7842,18400.0
2012-07-31 10:35:00,62.8,62.81,62.74,62.76,18300.0,46.7917,46.7991,46.747,46.7619,18300.0
2012-07-31 10:40:00,62.76,62.76,62.68,62.69,16000.0,46.7619,46.7619,46.7023,46.7097,16000.0
2012-07-31 10:45:00,62.7,62.72,62.68,62.68,12500.0,46.7172,46.7321,46.7023,46.7023,12500.0
2012-07-31 10:50:00,62.69,62.8,62.67,62.79,29700.0,46.7097,46.7917,46.6948,46.7842,29700.0
2012-07-31 10:55:00,62.8,62.8,62.7,62.71,20500.0,46.7917,46.7917,46.7172,46.7246,20500.0
2012-07-31 11:00:00,62.72,62.76,62.7,62.71,38800.0,46.7321,46.7619,46.7172,46.7246,38800.0
2012-07-31 11:05:00,62.72,62.72,62.67,62.7,16200.0,46.7321,46.7321,46.6948,46.7172,16200.0
2012-07-31 11:10:00,62.7,62.82,62.7,62.81,23300.0,46.7172,46.8066,46.7172,46.7991,23300.0
2012-07-31 11:15:00,62.8,62.8,62.74,62.78,11600.0,46.7917,46.7917,46.747,46.7768,11600.0
2012-07-31 11:20:00,62.79,62.81,62.78,62.8,13100.0,46.7842,46.7991,46.7768,46.7917,13100.0
2012-07-31 11:25:00,62.78,62.83,62.78,62.81,21100.0,46.7768,46.8141,46.7768,46.7991,21100.0
2012-07-31 11:30:00,62.79,62.83,62.78,62.8,18700.0,46.7842,46.8141,46.7768,46.7917,18700.0
2012-07-31 11:35:00,62.81,62.82,62.72,62.72,36800.0,46.7991,46.8066,46.7321,46.7321,36800.0
2012-07-31 11:40:00,62.73,62.76,62.73,62.75,14800.0,46.7395,46.7619,46.7395,46.7544,14800.0
2012-07-31 11:45:00,62.74,62.76,62.73,62.73,20400.0,46.747,46.7619,46.7395,46.7395,20400.0
2012-07-31 11:50:00,62.73,62.76,62.69,62.69,19800.0,46.7395,46.7619,46.7097,46.7097,19800.0
2012-07-31 11:55:00,62.69,62.76,62.68,62.75,17600.0,46.7097,46.7619,46.7023,46.7544,17600.0
2012-07-31 12:00:00,62.75,62.75,62.67,62.68,19800.0,46.7544,46.7544,46.6948,46.7023,19800.0
2012-07-31 12:05:00,62.68,62.69,62.65,62.66,17000.0,46.7023,46.7097,46.6799,46.6874,17000.0
2012-07-31 12:10:00,62.65,62.66,62.55,62.56,32600.0,46.6799,46.6874,46.6054,46.6129,32600.0
2012-07-31 12:15:00,62.56,62.58,62.54,62.54,10400.0,46.6129,46.6278,46.598,46.598,10400.0
2012-07-31 12:20:00,62.54,62.6,62.54,62.6,16600.0,46.598,46.6427,46.598,46.6427,16600.0
2012-07-31 12:25:00,62.61,62.61,62.53,62.54,9100.0,46.6501,46.6501,46.5905,46.598,9100.0
2012-07-31 12:30:00,62.54,62.54,62.49,62.51,21000.0,46.598,46.598,46.5607,46.5756,21000.0
2012-07-31 12:35:00,62.51,62.53,62.47,62.47,24700.0,46.5756,46.5905,46.5458,46.5458,24700.0
2012-07-31 12:40:00,62.47,62.51,62.47,62.5,17200.0,46.5458,46.5756,46.5458,46.5682,17200.0
2012-07-31 12:45:00,62.51,62.53,62.48,62.52,27800.0,46.5756,46.5905,46.5533,46.5831,27800.0
2012-07-31 12:50:00,62.52,62.53,62.51,62.52,24500.0,46.5831,46.5905,46.5756,46.5831,24500.0
2012-07-31 12:55:00,62.51,62.53,62.49,62.49,26700.0,46.5756,46.5905,46.5607,46.5607,26700.0
2012-07-31 13:00:00,62.48,62.52,62.48,62.51,23700.0,46.5533,46.5831,46.5533,46.5756,23700.0
2012-07-31 13:05:00,62.52,62.53,62.5,62.52,19100.0,46.5831,46.5905,46.5682,46.5831,19100.0
2012-07-31 13:10:00,62.52,62.59,62.48,62.57,36000.0,46.5831,46.6352,46.5533,46.6203,36000.0
2012-07-31 13:15:00,62.56,62.57,62.51,62.51,11000.0,46.6129,46.6203,46.5756,46.5756,11000.0
2012-07-31 13:20:00,62.5,62.52,62.45,62.5,28700.0,46.5682,46.5831,46.5309,46.5682,28700.0
2012-07-31 13:25:00,62.51,62.56,62.5,62.54,18600.0,46.5756,46.6129,46.5682,46.598,18600.0
2012-07-31 13:30:00,62.54,62.55,62.49,62.49,12100.0,46.598,46.6054,46.5607,46.5607,12100.0
2012-07-31 13:35:00,62.48,62.54,62.48,62.52,8400.0,46.5533,46.598,46.5533,46.5831,8400.0
2012-07-31 13:40:00,62.51,62.52,62.5,62.5,10200.0,46.5756,46.5831,46.5682,46.5682,10200.0
2012-07-31 13:45:00,62.5,62.52,62.5,62.51,20600.0,46.5682,46.5831,46.5682,46.5756,20600.0
2012-07-31 13:50:00,62.51,62.54,62.5,62.5,17100.0,46.5756,46.598,46.5682,46.5682,17100.0
2012-07-31 13:55:00,62.49,62.5,62.49,62.49,20000.0,46.5607,46.5682,46.5607,46.5607,20000.0
2012-07-31 14:00:00,62.49,62.53,62.49,62.51,23500.0,46.5607,46.5905,46.5607,46.5756,23500.0
2012-07-31 14:05:00,62.51,62.53,62.47,62.47,15100.0,46.5756,46.5905,46.5458,46.5458,15100.0
2012-07-31 14:10:00,62.47,62.56,62.46,62.56,51200.0,46.5458,46.6129,46.5384,46.6129,51200.0
2012-07-31 14:15:00,62.56,62.59,62.53,62.58,30700.0,46.6129,46.6352,46.5905,46.6278,30700.0
2012-07-31 14:20:00,62.57,62.59,62.54,62.59,36300.0,46.6203,46.6352,46.598,46.6352,36300.0
2012-07-31 14:25:00,62.59,62.6,62.56,62.57,106300.0,46.6352,46.6427,46.6129,46.6203,106300.0
2012-07-31 14:30:00,62.57,62.58,62.51,62.52,74600.0,46.6203,46.6278,46.5756,46.5831,74600.0
2012-07-31 14:35:00,62.51,62.59,62.5,62.53,46000.0,46.5756,46.6352,46.5682,46.5905,46000.0
2012-07-31 14:40:00,62.53,62.56,62.5,62.51,46200.0,46.5905,46.6129,46.5682,46.5756,46200.0
2012-07-31 14:45:00,62.52,62.55,62.51,62.51,72100.0,46.5831,46.6054,46.5756,46.5756,72100.0
2012-07-31 14:50:00,62.52,62.55,62.51,62.52,138100.0,46.5831,46.6054,46.5756,46.5831,138100.0
2012-07-31 14:55:00,62.52,62.57,62.52,62.55,60100.0,46.5831,46.6203,46.5831,46.6054,60100.0
2012-07-31 15:00:00,62.55,62.59,62.53,62.58,36500.0,46.6054,46.6352,46.5905,46.6278,36500.0
2012-07-31 15:05:00,62.58,62.62,62.58,62.61,69500.0,46.6278,46.6576,46.6278,46.6501,69500.0
2012-07-31 15:10:00,62.62,62.63,62.59,62.59,31600.0,46.6576,46.665,46.6352,46.6352,31600.0
2012-07-31 15:15:00,62.59,62.67,62.59,62.65,37700.0,46.6352,46.6948,46.6352,46.6799,37700.0
2012-07-31 15:20:00,62.65,62.67,62.64,62.66,17600.0,46.6799,46.6948,46.6725,46.6874,17600.0
2012-07-31 15:25:00,62.65,62.75,62.65,62.74,26800.0,46.6799,46.7544,46.6799,46.747,26800.0
2012-07-31 15:30:00,62.74,62.77,62.7,62.72,33200.0,46.747,46.7693,46.7172,46.7321,33200.0
2012-07-31 15:35:00,62.72,62.76,62.71,62.75,74200.0,46.7321,46.7619,46.7246,46.7544,74200.0
2012-07-31 15:40:00,62.74,62.76,62.67,62.7,92500.0,46.747,46.7619,46.6948,46.7172,92500.0
2012-07-31 15:45:00,62.72,62.73,62.66,62.7,125100.0,46.7321,46.7395,46.6874,46.7172,125100.0
2012-07-31 15:50:00,62.71,62.74,62.67,62.69,93800.0,46.7246,46.747,46.6948,46.7097,93800.0
2012-07-31 15:55:00,62.69,62.7,62.63,62.66,263300.0,46.7097,46.7172,46.665,46.6874,263300.0
2012-08-01 09:30:00,63.17,63.62,63.1,63.55,98100.0,47.0674,47.4027,47.0152,47.3505,98100.0
2012-08-01 09:35:00,63.55,63.69,63.39,63.66,43800.0,47.3505,47.4548,47.2313,47.4325,43800.0
2012-08-01 09:40:00,63.67,63.89,63.46,63.48,85700.0,47.4399,47.6038,47.2835,47.2984,85700.0
2012-08-01 09:45:00,63.5,63.5,63.31,63.41,82900.0,47.3133,47.3133,47.1717,47.2462,82900.0
2012-08-01 09:50:00,63.4,63.52,63.35,63.45,122000.0,47.2388,47.3282,47.2015,47.276,122000.0
2012-08-01 09:55:00,63.47,63.53,63.36,63.53,20400.0,47.2909,47.3356,47.2089,47.3356,20400.0
2012-08-01 10:00:00,63.53,63.63,63.47,63.58,56600.0,47.3356,47.4101,47.2909,47.3729,56600.0
2012-08-01 10:05:00,63.58,63.65,63.42,63.42,31500.0,47.3729,47.425,47.2537,47.2537,31500.0
2012-08-01 10:10:00,63.39,63.54,63.32,63.4,61200.0,47.2313,47.3431,47.1791,47.2388,61200.0
2012-08-01 10:15:00,63.4,63.41,63.26,63.33,69100.0,47.2388,47.2462,47.1344,47.1866,69100.0
2012-08-01 10:20:00,63.3,63.43,63.3,63.37,30700.0,47.1642,47.2611,47.1642,47.2164,30700.0
2012-08-01 10:25:00,63.37,63.4,63.27,63.36,18500.0,47.2164,47.2388,47.1419,47.2089,18500.0
2012-08-01 10:30:00,63.38,63.47,63.37,63.41,21600.0,47.2239,47.2909,47.2164,47.2462,21600.0
2012-08-01 10:35:00,63.41,63.49,63.38,63.45,26000.0,47.2462,47.3058,47.2239,47.276,26000.0
2012-08-01 10:40:00,63.45,63.53,63.35,63.42,79600.0,47.276,47.3356,47.2015,47.2537,79600.0
2012-08-01 10:45:00,63.43,63.64,63.43,63.62,51900.0,47.2611,47.4176,47.2611,47.4027,51900.0
2012-08-01 10:50:00,63.62,63.64,63.58,63.58,17700.0,47.4027,47.4176,47.3729,47.3729,17700.0
2012-08-01 10:55:00,63.58,63.67,63.57,63.64,19700.0,47.3729,47.4399,47.3654,47.4176,19700.0
2012-08-01 11:00:00,63.63,63.71,63.63,63.71,21200.0,47.4101,47.4697,47.4101,47.4697,21200.0
2012-08-01 11:05:00,63.7,63.73,63.61,63.62,28800.0,47.4623,47.4846,47.3952,47.4027,28800.0
2012-08-01 11:10:00,63.65,63.65,63.52,63.54,38300.0,47.425,47.425,47.3282,47.3431,38300.0
2012-08-01 11:15:00,63.54,63.61,63.47,63.59,43500.0,47.3431,47.3952,47.2909,47.3803,43500.0
2012-08-01 11:20:00,63.59,63.6,63.54,63.59,22500.0,47.3803,47.3878,47.3431,47.3803,22500.0
2012-08-01 11:25:00,63.6,63.64,63.59,63.61,48500.0,47.3878,47.4176,47.3803,47.3952,48500.0
2012-08-01 11:30:00,63.6,63.67,63.59,63.62,20400.0,47.3878,47.4399,47.3803,47.4027,20400.0
2012-08-01 11:35:00,63.63,63.69,63.6,63.62,21500.0,47.4101,47.4548,47.3878,47.4027,21500.0
2012-08-01 11:40:00,63.62,63.64,63.6,63.63,11300.0,47.4027,47.4176,47.3878,47.4101,11300.0
2012-08-01 11:45:00,63.63,63.64,63.61,63.61,10500.0,47.4101,47.4176,47.3952,47.3952,10500.0
2012-08-01 11:50:00,63.61,63.64,63.59,63.59,15500.0,47.3952,47.4176,47.3803,47.3803,15500.0
2012-08-01 11:55:00,63.6,63.62,63.59,63.61,11100.0,47.3878,47.4027,47.3803,47.3952,11100.0
2012-08-01 12:00:00,63.62,63.62,63.51,63.53,14900.0,47.4027,47.4027,47.3207,47.3356,14900.0
2012-08-01 12:05:00,63.53,63.56,63.52,63.52,9500.0,47.3356,47.358,47.3282,47.3282,9500.0
2012-08-01 12:10:00,63.52,63.53,63.46,63.46,16600.0,47.3282,47.3356,47.2835,47.2835,16600.0
2012-08-01 12:15:00,63.47,63.49,63.43,63.45,17600.0,47.2909,47.3058,47.2611,47.276,17600.0
2012-08-01 12:20:00,63.45,63.52,63.45,63.48,32000.0,47.276,47.3282,47.276,47.2984,32000.0
2012-08-01 12:25:00,63.48,63.5,63.45,63.45,11700.0,47.2984,47.3133,47.276,47.276,11700.0
2012-08-01 12:30:00,63.45,63.49,63.44,63.45,20000.0,47.276,47.3058,47.2686,47.276,20000.0
2012-08-01 12:35:00,63.45,63.46,63.37,63.4,19600.0,47.276,47.2835,47.2164,47.2388,19600.0
2012-08-01 12:40:00,63.4,63.4,63.36,63.38,7800.0,47.2388,47.2388,47.2089,47.2239,7800.0
2012-08-01 12:45:00,63.38,63.41,63.37,63.39,30700.0,47.2239,47.2462,47.2164,47.2313,30700.0
2012-08-01 12:50:00,63.39,63.47,63.38,63.41,80500.0,47.2313,47.2909,47.2239,47.2462,80500.0
2012-08-01 12:55:00,63.42,63.43,63.4,63.43,9800.0,47.2537,47.2611,47.2388,47.2611,9800.0
2012-08-01 13:00:00,63.42,63.51,63.42,63.45,31000.0,47.2537,47.3207,47.2537,47.276,31000.0
2012-08-01 13:05:00,63.46,63.53,63.45,63.5,18800.0,47.2835,47.3356,47.276,47.3133,18800.0
2012-08-01 13:10:00,63.5,63.52,63.42,63.47,20800.0,47.3133,47.3282,47.2537,47.2909,20800.0
2012-08-01 13:15:00,63.47,63.5,63.44,63.48,20600.0,47.2909,47.3133,47.2686,47.2984,20600.0
2012-08-01 13:20:00,63.47,63.47,63.44,63.45,14400.0,47.2909,47.2909,47.2686,47.276,14400.0
2012-08-01 13:25:00,63.45,63.52,63.44,63.52,13200.0,47.276,47.3282,47.2686,47.3282,13200.0
2012-08-01 13:30:00,63.5,63.53,63.41,63.45,18400.0,47.3133,47.3356,47.2462,47.276,18400.0
2012-08-01 13:35:00,63.45,63.51,63.43,63.51,23300.0,47.276,47.3207,47.2611,47.3207,23300.0
2012-08-01 13:40:00,63.5,63.54,63.49,63.54,9400.0,47.3133,47.3431,47.3058,47.3431,9400.0
2012-08-01 13:45:00,63.53,63.58,63.52,63.55,12100.0,47.3356,47.3729,47.3282,47.3505,12100.0
2012-08-01 13:50:00,63.56,63.56,63.51,63.53,12500.0,47.358,47.358,47.3207,47.3356,12500.0
2012-08-01 13:55:00,63.52,63.53,63.43,63.43,13200.0,47.3282,47.3356,47.2611,47.2611,13200.0
2012-08-01 14:00:00,63.42,63.43,63.4,63.42,18800.0,47.2537,47.2611,47.2388,47.2537,18800.0
2012-08-01 14:05:00,63.41,63.48,63.39,63.48,29600.0,47.2462,47.2984,47.2313,47.2984,29600.0
2012-08-01 14:10:00,63.48,63.48,63.14,63.3,58300.0,47.2984,47.2984,47.045,47.1642,58300.0
2012-08-01 14:15:00,63.31,63.35,63.17,63.2,70400.0,47.1717,47.2015,47.0674,47.0897,70400.0
2012-08-01 14:20:00,63.21,63.35,63.21,63.25,33000.0,47.0972,47.2015,47.0972,47.127,33000.0
2012-08-01 14:25:00,63.27,63.34,63.2,63.33,30300.0,47.1419,47.194,47.0897,47.1866,30300.0
2012-08-01 14:30:00,63.36,63.36,63.19,63.23,33500.0,47.2089,47.2089,47.0823,47.1121,33500.0
2012-08-01 14:35:00,63.25,63.31,63.22,63.27,17100.0,47.127,47.1717,47.1046,47.1419,17100.0
2012-08-01 14:40:00,63.27,63.3,63.23,63.25,24800.0,47.1419,47.1642,47.1121,47.127,24800.0
2012-08-01 14:45:00,63.26,63.28,63.19,63.28,21200.0,47.1344,47.1493,47.0823,47.1493,21200.0
2012-08-01 14:50:00,63.28,63.36,63.25,63.27,26000.0,47.1493,47.2089,47.127,47.1419,26000.0
2012-08-01 14:55:00,63.29,63.38,63.27,63.38,26100.0,47.1568,47.2239,47.1419,47.2239,26100.0
2012-08-01 15:00:00,63.38,63.42,63.3,63.32,55100.0,47.2239,47.2537,47.1642,47.1791,55100.0
2012-08-01 15:05:00,63.32,63.48,63.32,63.45,29900.0,47.1791,47.2984,47.1791,47.276,29900.0
2012-08-01 15:10:00,63.43,63.45,63.39,63.4,38200.0,47.2611,47.276,47.2313,47.2388,38200.0
2012-08-01 15:15:00,63.39,63.44,63.38,63.43,26400.0,47.2313,47.2686,47.2239,47.2611,26400.0
2012-08-01 15:20:00,63.43,63.49,63.42,63.49,20200.0,47.2611,47.3058,47.2537,47.3058,20200.0
2012-08-01 15:25:00,63.49,63.63,63.47,63.59,36500.0,47.3058,47.4101,47.2909,47.3803,36500.0
2012-08-01 15:30:00,63.59,63.61,63.53,63.6,51500.0,47.3803,47.3952,47.3356,47.3878,51500.0
2012-08-01 15:35:00,63.6,63.63,63.46,63.55,60600.0,47.3878,47.4101,47.2835,47.3505,60600.0
2012-08-01 15:40:00,63.55,63.55,63.43,63.51,54100.0,47.3505,47.3505,47.2611,47.3207,54100.0
2012-08-01 15:45:00,63.5,63.51,63.41,63.42,65700.0,47.3133,47.3207,47.2462,47.2537,65700.0
2012-08-01 15:50:00,63.42,63.46,63.38,63.42,132400.0,47.2537,47.2835,47.2239,47.2537,132400.0
2012-08-01 15:55:00,63.43,63.44,63.17,63.35,356400.0,47.2611,47.2686,47.0674,47.2015,356400.0
2012-08-02 09:30:00,62.77,63.05,62.65,62.77,63800.0,46.7693,46.978,46.6799,46.7693,63800.0
2012-08-02 09:35:00,62.74,62.92,62.74,62.82,46000.0,46.747,46.8811,46.747,46.8066,46000.0
2012-08-02 09:40:00,62.86,62.98,62.75,62.92,31200.0,46.8364,46.9258,46.7544,46.8811,31200.0
2012-08-02 09:45:00,62.92,63.08,62.87,62.93,50500.0,46.8811,47.0003,46.8439,46.8886,50500.0
2012-08-02 09:50:00,62.94,63.09,62.9,63.04,71900.0,46.896,47.0078,46.8662,46.9705,71900.0
2012-08-02 09:55:00,63.05,63.07,62.92,63.07,30700.0,46.978,46.9929,46.8811,46.9929,30700.0
2012-08-02 10:00:00,63.04,63.05,62.99,63.02,60300.0,46.9705,46.978,46.9333,46.9556,60300.0
2012-08-02 10:05:00,63.03,63.05,62.81,62.98,50300.0,46.9631,46.978,46.7991,46.9258,50300.0
2012-08-02 10:10:00,62.98,63.04,62.87,62.94,20400.0,46.9258,46.9705,46.8439,46.896,20400.0
2012-08-02 10:15:00,62.94,63.09,62.94,63.04,22700.0,46.896,47.0078,46.896,46.9705,22700.0
2012-08-02 10:20:00,63.07,63.11,63.04,63.05,11700.0,46.9929,47.0227,46.9705,46.978,11700.0
2012-08-02 10:25:00,63.06,63.24,63.06,63.15,39000.0,46.9854,47.1195,46.9854,47.0525,39000.0
2012-08-02 10:30:00,63.14,63.21,63.08,63.1,22500.0,47.045,47.0972,47.0003,47.0152,22500.0
2012-08-02 10:35:00,63.1,63.11,62.87,62.88,23000.0,47.0152,47.0227,46.8439,46.8513,23000.0
2012-08-02 10:40:00,62.89,63.06,62.83,63.01,47400.0,46.8588,46.9854,46.8141,46.9482,47400.0
2012-08-02 10:45:00,63.02,63.14,63.02,63.14,12600.0,46.9556,47.045,46.9556,47.045,12600.0
2012-08-02 10:50:00,63.14,63.15,62.98,62.98,15800.0,47.045,47.0525,46.9258,46.9258,15800.0
2012-08-02 10:55:00,62.98,62.99,62.78,62.82,46900.0,46.9258,46.9333,46.7768,46.8066,46900.0
2012-08-02 11:00:00,62.83,62.92,62.71,62.8,28500.0,46.8141,46.8811,46.7246,46.7917,28500.0
2012-08-02 11:05:00,62.78,62.87,62.75,62.76,31400.0,46.7768,46.8439,46.7544,46.7619,31400.0
2012-08-02 11:10:00,62.78,62.78,62.72,62.74,19300.0,46.7768,46.7768,46.7321,46.747,19300.0
2012-08-02 11:15:00,62.74,62.82,62.73,62.76,63100.0,46.747,46.8066,46.7395,46.7619,63100.0
2012-08-02 11:20:00,62.75,62.8,62.73,62.73,50400.0,46.7544,46.7917,46.7395,46.7395,50400.0
2012-08-02 11:25:00,62.74,62.86,62.68,62.84,16000.0,46.747,46.8364,46.7023,46.8215,16000.0
2012-08-02 11:30:00,62.83,62.83,62.71,62.72,17000.0,46.8141,46.8141,46.7246,46.7321,17000.0
2012-08-02 11:35:00,62.72,62.79,62.58,62.62,21700.0,46.7321,46.7842,46.6278,46.6576,21700.0
2012-08-02 11:40:00,62.61,62.7,62.61,62.61,9900.0,46.6501,46.7172,46.6501,46.6501,9900.0
2012-08-02 11:45:00,62.63,62.71,62.62,62.63,18100.0,46.665,46.7246,46.6576,46.665,18100.0
2012-08-02 11:50:00,62.61,62.65,62.54,62.65,18500.0,46.6501,46.6799,46.598,46.6799,18500.0
2012-08-02 11:55:00,62.63,62.63,62.53,62.6,14300.0,46.665,46.665,46.5905,46.6427,14300.0
2012-08-02 12:00:00,62.59,62.61,62.55,62.55,18000.0,46.6352,46.6501,46.6054,46.6054,18000.0
2012-08-02 12:05:00,62.55,62.58,62.51,62.57,18000.0,46.6054,46.6278,46.5756,46.6203,18000.0
2012-08-02 12:10:00,62.55,62.6,62.53,62.6,14500.0,46.6054,46.6427,46.5905,46.6427,14500.0
2012-08-02 12:15:00,62.58,62.59,62.51,62.55,12400.0,46.6278,46.6352,46.5756,46.6054,12400.0
2012-08-02 12:20:00,62.57,62.57,62.45,62.51,11100.0,46.6203,46.6203,46.5309,46.5756,11100.0
2012-08-02 12:25:00,62.52,62.55,62.47,62.52,22300.0,46.5831,46.6054,46.5458,46.5831,22300.0
2012-08-02 12:30:00,62.52,62.58,62.46,62.54,52700.0,46.5831,46.6278,46.5384,46.598,52700.0
2012-08-02 12:35:00,62.55,62.62,62.51,62.61,20600.0,46.6054,46.6576,46.5756,46.6501,20600.0
2012-08-02 12:40:00,62.62,62.7,62.61,62.7,16500.0,46.6576,46.7172,46.6501,46.7172,16500.0
2012-08-02 12:45:00,62.69,62.76,62.69,62.7,15000.0,46.7097,46.7619,46.7097,46.7172,15000.0
2012-08-02 12:50:00,62.7,62.7,62.65,62.7,13300.0,46.7172,46.7172,46.6799,46.7172,13300.0
2012-08-02 12:55:00,62.67,62.75,62.63,62.74,19600.0,46.6948,46.7544,46.665,46.747,19600.0
2012-08-02 13:00:00,62.72,62.78,62.68,62.72,15900.0,46.7321,46.7768,46.7023,46.7321,15900.0
2012-08-02 13:05:00,62.72,62.74,62.67,62.73,13100.0,46.7321,46.747,46.6948,46.7395,13100.0
2012-08-02 13:10:00,62.73,62.75,62.7,62.7,15400.0,46.7395,46.7544,46.7172,46.7172,15400.0
2012-08-02 13:15:00,62.69,62.7,62.64,62.69,14700.0,46.7097,46.7172,46.6725,46.7097,14700.0
2012-08-02 13:20:00,62.69,62.71,62.64,62.65,11200.0,46.7097,46.7246,46.6725,46.6799,11200.0
2012-08-02 13:25:00,62.65,62.66,62.62,62.66,8700.0,46.6799,46.6874,46.6576,46.6874,8700.0
2012-08-02 13:30:00,62.66,62.68,62.62,62.65,9300.0,46.6874,46.7023,46.6576,46.6799,9300.0
2012-08-02 13:35:00,62.64,62.66,62.59,62.65,30700.0,46.6725,46.6874,46.6352,46.6799,30700.0
2012-08-02 13:40:00,62.65,62.68,62.59,62.6,27100.0,46.6799,46.7023,46.6352,46.6427,27100.0
2012-08-02 13:45:00,62.6,62.66,62.59,62.6,13700.0,46.6427,46.6874,46.6352,46.6427,13700.0
2012-08-02 13:50:00,62.56,62.66,62.55,62.58,23700.0,46.6129,46.6874,46.6054,46.6278,23700.0
2012-08-02 13:55:00,62.59,62.59,62.52,62.52,17400.0,46.6352,46.6352,46.5831,46.5831,17400.0
2012-08-02 14:00:00,62.52,62.56,62.49,62.56,12500.0,46.5831,46.6129,46.5607,46.6129,12500.0
2012-08-02 14:05:00,62.56,62.6,62.55,62.58,7000.0,46.6129,46.6427,46.6054,46.6278,7000.0
2012-08-02 14:10:00,62.59,62.6,62.55,62.57,15100.0,46.6352,46.6427,46.6054,46.6203,15100.0
2012-08-02 14:15:00,62.57,62.59,62.51,62.53,13300.0,46.6203,46.6352,46.5756,46.5905,13300.0
2012-08-02 14:20:00,62.53,62.58,62.51,62.54,9100.0,46.5905,46.6278,46.5756,46.598,9100.0
2012-08-02 14:25:00,62.54,62.58,62.51,62.52,13900.0,46.598,46.6278,46.5756,46.5831,13900.0
2012-08-02 14:30:00,62.52,62.58,62.51,62.56,13400.0,46.5831,46.6278,46.5756,46.6129,13400.0
2012-08-02 14:35:00,62.57,62.72,62.57,62.67,17700.0,46.6203,46.7321,46.6203,46.6948,17700.0
2012-08-02 14:40:00,62.67,62.69,62.6,62.61,12300.0,46.6948,46.7097,46.6427,46.6501,12300.0
2012-08-02 14:45:00,62.63,62.64,62.61,62.62,8500.0,46.665,46.6725,46.6501,46.6576,8500.0
2012-08-02 14:50:00,62.63,62.63,62.48,62.5,16100.0,46.665,46.665,46.5533,46.5682,16100.0
2012-08-02 14:55:00,62.52,62.59,62.49,62.54,17900.0,46.5831,46.6352,46.5607,46.598,17900.0
2012-08-02 15:00:00,62.55,62.73,62.55,62.72,19200.0,46.6054,46.7395,46.6054,46.7321,19200.0
2012-08-02 15:05:00,62.72,62.77,62.71,62.71,16400.0,46.7321,46.7693,46.7246,46.7246,16400.0
2012-08-02 15:10:00,62.71,62.74,62.66,62.66,10400.0,46.7246,46.747,46.6874,46.6874,10400.0
2012-08-02 15:15:00,62.65,62.67,62.57,62.66,24200.0,46.6799,46.6948,46.6203,46.6874,24200.0
2012-08-02 15:20:00,62.66,62.76,62.66,62.74,22900.0,46.6874,46.7619,46.6874,46.747,22900.0
2012-08-02 15:25:00,62.74,62.79,62.7,62.72,29700.0,46.747,46.7842,46.7172,46.7321,29700.0
2012-08-02 15:30:00,62.72,62.76,62.69,62.75,29900.0,46.7321,46.7619,46.7097,46.7544,29900.0
2012-08-02 15:35:00,62.76,62.87,62.75,62.87,37200.0,46.7619,46.8439,46.7544,46.8439,37200.0
2012-08-02 15:40:00,62.86,62.9,62.83,62.89,51600.0,46.8364,46.8662,46.8141,46.8588,51600.0
2012-08-02 15:45:00,62.89,62.97,62.84,62.91,51700.0,46.8588,46.9184,46.8215,46.8737,51700.0
2012-08-02 15:50:00,62.91,62.91,62.86,62.88,63100.0,46.8737,46.8737,46.8364,46.8513,63100.0
2012-08-02 15:55:00,62.88,62.94,62.87,62.88,106100.0,46.8513,46.896,46.8439,46.8513,106100.0
2012-08-03 09:30:00,63.66,63.86,63.59,63.74,45000.0,47.4325,47.5815,47.3803,47.4921,45000.0
2012-08-03 09:35:00,63.67,63.8,63.66,63.78,75400.0,47.4399,47.5368,47.4325,47.5219,75400.0
2012-08-03 09:40:00,63.77,63.82,63.71,63.77,27200.0,47.5144,47.5517,47.4697,47.5144,27200.0
2012-08-03 09:45:00,63.76,63.83,63.75,63.78,23900.0,47.507,47.5591,47.4995,47.5219,23900.0
2012-08-03 09:50:00,63.8,63.83,63.78,63.81,30300.0,47.5368,47.5591,47.5219,47.5442,30300.0
2012-08-03 09:55:00,63.79,63.83,63.75,63.8,44400.0,47.5293,47.5591,47.4995,47.5368,44400.0
2012-08-03 10:00:00,63.81,63.95,63.81,63.93,43700.0,47.5442,47.6486,47.5442,47.6337,43700.0
2012-08-03 10:05:00,63.94,63.98,63.91,63.93,20100.0,47.6411,47.6709,47.6187,47.6337,20100.0
2012-08-03 10:10:00,63.92,64.04,63.92,63.98,39500.0,47.6262,47.7156,47.6262,47.6709,39500.0
2012-08-03 10:15:00,64.0,64.03,63.95,63.96,20100.0,47.6858,47.7082,47.6486,47.656,20100.0
2012-08-03 10:20:00,63.98,64.04,63.98,63.99,20400.0,47.6709,47.7156,47.6709,47.6784,20400.0
2012-08-03 10:25:00,63.99,64.07,63.99,64.05,33400.0,47.6784,47.738,47.6784,47.7231,33400.0
2012-08-03 10:30:00,64.05,64.06,63.89,63.9,28000.0,47.7231,47.7305,47.6038,47.6113,28000.0
2012-08-03 10:35:00,63.9,63.94,63.87,63.89,40600.0,47.6113,47.6411,47.5889,47.6038,40600.0
2012-08-03 10:40:00,63.89,64.01,63.89,63.96,16600.0,47.6038,47.6933,47.6038,47.656,16600.0
2012-08-03 10:45:00,63.97,64.0,63.92,63.96,19700.0,47.6635,47.6858,47.6262,47.656,19700.0
2012-08-03 10:50:00,63.98,64.04,63.96,64.01,14000.0,47.6709,47.7156,47.656,47.6933,14000.0
2012-08-03 10:55:00,64.02,64.05,64.0,64.03,21600.0,47.7007,47.7231,47.6858,47.7082,21600.0
2012-08-03 11:00:00,64.02,64.04,63.98,64.03,15800.0,47.7007,47.7156,47.6709,47.7082,15800.0
2012-08-03 11:05:00,64.02,64.04,64.0,64.03,17400.0,47.7007,47.7156,47.6858,47.7082,17400.0
2012-08-03 11:10:00,64.02,64.03,63.98,64.01,39000.0,47.7007,47.7082,47.6709,47.6933,39000.0
2012-08-03 11:15:00,64.02,64.05,63.98,63.99,25500.0,47.7007,47.7231,47.6709,47.6784,25500.0
2012-08-03 11:20:00,64.0,64.03,64.0,64.01,13000.0,47.6858,47.7082,47.6858,47.6933,13000.0
2012-08-03 11:25:00,64.0,64.02,63.99,64.01,11100.0,47.6858,47.7007,47.6784,47.6933,11100.0
2012-08-03 11:30:00,64.02,64.03,63.98,63.99,13100.0,47.7007,47.7082,47.6709,47.6784,13100.0
2012-08-03 11:35:00,63.99,64.03,63.97,64.0,19400.0,47.6784,47.7082,47.6635,47.6858,19400.0
2012-08-03 11:40:00,63.99,64.01,63.97,64.0,9700.0,47.6784,47.6933,47.6635,47.6858,9700.0
2012-08-03 11:45:00,64.0,64.03,63.97,63.98,19100.0,47.6858,47.7082,47.6635,47.6709,19100.0
2012-08-03 11:50:00,63.97,64.01,63.96,63.99,15700.0,47.6635,47.6933,47.656,47.6784,15700.0
2012-08-03 11:55:00,64.01,64.02,63.98,64.0,9300.0,47.6933,47.7007,47.6709,47.6858,9300.0
2012-08-03 12:00:00,64.0,64.01,63.95,63.96,16400.0,47.6858,47.6933,47.6486,47.656,16400.0
2012-08-03 12:05:00,63.96,63.99,63.93,63.93,21300.0,47.656,47.6784,47.6337,47.6337,21300.0
2012-08-03 12:10:00,63.93,63.96,63.92,63.93,15900.0,47.6337,47.656,47.6262,47.6337,15900.0
2012-08-03 12:15:00,63.94,64.0,63.93,63.97,12300.0,47.6411,47.6858,47.6337,47.6635,12300.0
2012-08-03 12:20:00,63.98,64.01,63.98,64.0,8800.0,47.6709,47.6933,47.6709,47.6858,8800.0
2012-08-03 12:25:00,64.01,64.03,64.0,64.01,11400.0,47.6933,47.7082,47.6858,47.6933,11400.0
2012-08-03 12:30:00,64.01,64.03,64.0,64.02,18400.0,47.6933,47.7082,47.6858,47.7007,18400.0
2012-08-03 12:35:00,64.01,64.03,63.98,63.98,9000.0,47.6933,47.7082,47.6709,47.6709,9000.0
2012-08-03 12:40:00,64.0,64.03,64.0,64.02,11700.0,47.6858,47.7082,47.6858,47.7007,11700.0
2012-08-03 12:45:00,64.01,64.02,63.98,63.99,12600.0,47.6933,47.7007,47.6709,47.6784,12600.0
2012-08-03 12:50:00,63.99,64.01,63.99,64.0,9700.0,47.6784,47.6933,47.6784,47.6858,9700.0
2012-08-03 12:55:00,64.0,64.01,63.91,63.93,32000.0,47.6858,47.6933,47.6187,47.6337,32000.0
2012-08-03 13:00:00,63.93,63.93,63.9,63.92,18700.0,47.6337,47.6337,47.6113,47.6262,18700.0
2012-08-03 13:05:00,63.92,63.95,63.9,63.95,8600.0,47.6262,47.6486,47.6113,47.6486,8600.0
2012-08-03 13:10:00,63.96,64.02,63.94,64.01,17900.0,47.656,47.7007,47.6411,47.6933,17900.0
2012-08-03 13:15:00,64.02,64.03,63.99,63.99,8700.0,47.7007,47.7082,47.6784,47.6784,8700.0
2012-08-03 13:20:00,64.0,64.01,63.96,64.0,11900.0,47.6858,47.6933,47.656,47.6858,11900.0
2012-08-03 13:25:00,64.0,64.01,63.97,63.99,9400.0,47.6858,47.6933,47.6635,47.6784,9400.0
2012-08-03 13:30:00,64.0,64.01,63.97,63.97,14000.0,47.6858,47.6933,47.6635,47.6635,14000.0
2012-08-03 13:35:00,63.97,63.98,63.9,63.92,13000.0,47.6635,47.6709,47.6113,47.6262,13000.0
2012-08-03 13:40:00,63.93,63.98,63.93,63.96,9700.0,47.6337,47.6709,47.6337,47.656,9700.0
2012-08-03 13:45:00,63.96,63.97,63.93,63.93,193400.0,47.656,47.6635,47.6337,47.6337,193400.0
2012-08-03 13:50:00,63.95,63.99,63.94,63.99,13800.0,47.6486,47.6784,47.6411,47.6784,13800.0
2012-08-03 13:55:00,63.97,64.0,63.96,63.96,10600.0,47.6635,47.6858,47.656,47.656,10600.0
2012-08-03 14:00:00,63.97,63.98,63.95,63.97,15800.0,47.6635,47.6709,47.6486,47.6635,15800.0
2012-08-03 14:05:00,63.97,63.99,63.94,63.98,14100.0,47.6635,47.6784,47.6411,47.6709,14100.0
2012-08-03 14:10:00,63.98,63.99,63.93,63.93,15300.0,47.6709,47.6784,47.6337,47.6337,15300.0
2012-08-03 14:15:00,63.94,63.98,63.92,63.97,17100.0,47.6411,47.6709,47.6262,47.6635,17100.0
2012-08-03 14:20:00,63.97,63.97,63.93,63.94,29200.0,47.6635,47.6635,47.6337,47.6411,29200.0
2012-08-03 14:25:00,63.94,63.98,63.92,63.96,15600.0,47.6411,47.6709,47.6262,47.656,15600.0
2012-08-03 14:30:00,63.96,63.99,63.96,63.98,15400.0,47.656,47.6784,47.656,47.6709,15400.0
2012-08-03 14:35:00,63.98,63.99,63.96,63.98,7600.0,47.6709,47.6784,47.656,47.6709,7600.0
2012-08-03 14:40:00,63.98,64.0,63.93,63.98,26600.0,47.6709,47.6858,47.6337,47.6709,26600.0
2012-08-03 14:45:00,63.98,63.99,63.95,63.95,19300.0,47.6709,47.6784,47.6486,47.6486,19300.0
2012-08-03 14:50:00,63.96,63.99,63.95,63.98,17300.0,47.656,47.6784,47.6486,47.6709,17300.0
2012-08-03 14:55:00,63.98,63.99,63.96,63.97,19300.0,47.6709,47.6784,47.656,47.6635,19300.0
2012-08-03 15:00:00,63.96,64.0,63.96,63.99,26700.0,47.656,47.6858,47.656,47.6784,26700.0
2012-08-03 15:05:00,63.98,64.0,63.97,63.98,24100.0,47.6709,47.6858,47.6635,47.6709,24100.0
2012-08-03 15:10:00,63.98,64.0,63.94,63.95,32300.0,47.6709,47.6858,47.6411,47.6486,32300.0
2012-08-03 15:15:00,63.95,63.96,63.84,63.86,25900.0,47.6486,47.656,47.5666,47.5815,25900.0
2012-08-03 15:20:00,63.86,63.91,63.86,63.9,34900.0,47.5815,47.6187,47.5815,47.6113,34900.0
2012-08-03 15:25:00,63.9,63.91,63.8,63.81,21800.0,47.6113,47.6187,47.5368,47.5442,21800.0
2012-08-03 15:30:00,63.82,63.82,63.7,63.81,73000.0,47.5517,47.5517,47.4623,47.5442,73000.0
2012-08-03 15:35:00,63.8,63.81,63.63,63.63,79300.0,47.5368,47.5442,47.4101,47.4101,79300.0
2012-08-03 15:40:00,63.63,63.65,63.57,63.62,93700.0,47.4101,47.425,47.3654,47.4027,93700.0
2012-08-03 15:45:00,63.62,63.65,63.56,63.6,138700.0,47.4027,47.425,47.358,47.3878,138700.0
2012-08-03 15:50:00,63.61,63.62,63.57,63.59,137200.0,47.3952,47.4027,47.3654,47.3803,137200.0
2012-08-03 15:55:00,63.59,63.71,63.59,63.7,247600.0,47.3803,47.4697,47.3803,47.4623,247600.0
2012-08-06 09:30:00,63.89,63.95,63.6,63.81,25300.0,47.6038,47.6486,47.3878,47.5442,25300.0
2012-08-06 09:35:00,63.88,63.93,63.8,63.84,15600.0,47.5964,47.6337,47.5368,47.5666,15600.0
2012-08-06 09:40:00,63.82,63.83,63.72,63.77,17700.0,47.5517,47.5591,47.4772,47.5144,17700.0
2012-08-06 09:45:00,63.78,63.9,63.78,63.88,22100.0,47.5219,47.6113,47.5219,47.5964,22100.0
2012-08-06 09:50:00,63.9,64.09,63.82,64.08,35600.0,47.6113,47.7529,47.5517,47.7454,35600.0
2012-08-06 09:55:00,64.09,64.09,63.99,64.02,234900.0,47.7529,47.7529,47.6784,47.7007,234900.0
2012-08-06 10:00:00,64.02,64.1,64.01,64.01,16900.0,47.7007,47.7603,47.6933,47.6933,16900.0
2012-08-06 10:05:00,64.02,64.03,63.9,63.92,24700.0,47.7007,47.7082,47.6113,47.6262,24700.0
2012-08-06 10:10:00,63.91,63.95,63.86,63.86,19600.0,47.6187,47.6486,47.5815,47.5815,19600.0
2012-08-06 10:15:00,63.84,63.87,63.79,63.87,14800.0,47.5666,47.5889,47.5293,47.5889,14800.0
2012-08-06 10:20:00,63.87,63.92,63.87,63.89,10400.0,47.5889,47.6262,47.5889,47.6038,10400.0
2012-08-06 10:25:00,63.89,63.98,63.88,63.92,14100.0,47.6038,47.6709,47.5964,47.6262,14100.0
2012-08-06 10:30:00,63.93,63.96,63.89,63.95,12600.0,47.6337,47.656,47.6038,47.6486,12600.0
2012-08-06 10:35:00,63.95,63.99,63.92,63.93,12300.0,47.6486,47.6784,47.6262,47.6337,12300.0
2012-08-06 10:40:00,63.92,63.96,63.89,63.95,11900.0,47.6262,47.656,47.6038,47.6486,11900.0
2012-08-06 10:45:00,63.97,63.97,63.88,63.9,14200.0,47.6635,47.6635,47.5964,47.6113,14200.0
2012-08-06 10:50:00,63.9,63.93,63.85,63.85,10300.0,47.6113,47.6337,47.574,47.574,10300.0
2012-08-06 10:55:00,63.84,63.87,63.82,63.84,11100.0,47.5666,47.5889,47.5517,47.5666,11100.0
2012-08-06 11:00:00,63.84,63.91,63.82,63.88,19600.0,47.5666,47.6187,47.5517,47.5964,19600.0
2012-08-06 11:05:00,63.89,63.94,63.89,63.93,8200.0,47.6038,47.6411,47.6038,47.6337,8200.0
2012-08-06 11:10:00,63.94,63.95,63.85,63.9,8600.0,47.6411,47.6486,47.574,47.6113,8600.0
2012-08-06 11:15:00,63.89,63.89,63.83,63.84,8000.0,47.6038,47.6038,47.5591,47.5666,8000.0
2012-08-06 11:20:00,63.85,63.88,63.83,63.83,8500.0,47.574,47.5964,47.5591,47.5591,8500.0
2012-08-06 11:25:00,63.85,63.87,63.83,63.84,8800.0,47.574,47.5889,47.5591,47.5666,8800.0
2012-08-06 11:30:00,63.82,63.82,63.75,63.78,22700.0,47.5517,47.5517,47.4995,47.5219,22700.0
2012-08-06 11:35:00,63.78,63.78,63.72,63.75,8700.0,47.5219,47.5219,47.4772,47.4995,8700.0
2012-08-06 11:40:00,63.73,63.77,63.73,63.77,13500.0,47.4846,47.5144,47.4846,47.5144,13500.0
2012-08-06 11:45:00,63.77,63.78,63.71,63.74,11900.0,47.5144,47.5219,47.4697,47.4921,11900.0
2012-08-06 11:50:00,63.75,63.76,63.68,63.68,8000.0,47.4995,47.507,47.4474,47.4474,8000.0
2012-08-06 11:55:00,63.69,63.69,63.62,63.63,9500.0,47.4548,47.4548,47.4027,47.4101,9500.0
2012-08-06 12:00:00,63.63,63.64,63.59,63.59,7300.0,47.4101,47.4176,47.3803,47.3803,7300.0
2012-08-06 12:05:00,63.59,63.67,63.59,63.66,5600.0,47.3803,47.4399,47.3803,47.4325,5600.0
2012-08-06 12:10:00,63.65,63.69,63.65,63.67,8800.0,47.425,47.4548,47.425,47.4399,8800.0
2012-08-06 12:15:00,63.68,63.7,63.67,63.69,6500.0,47.4474,47.4623,47.4399,47.4548,6500.0
2012-08-06 12:20:00,63.7,63.73,63.69,63.73,6900.0,47.4623,47.4846,47.4548,47.4846,6900.0
2012-08-06 12:25:00,63.73,63.76,63.71,63.74,24900.0,47.4846,47.507,47.4697,47.4921,24900.0
2012-08-06 12:30:00,63.75,63.78,63.74,63.78,10200.0,47.4995,47.5219,47.4921,47.5219,10200.0
2012-08-06 12:35:00,63.78,63.83,63.77,63.83,5600.0,47.5219,47.5591,47.5144,47.5591,5600.0
2012-08-06 12:40:00,63.81,63.83,63.8,63.82,5400.0,47.5442,47.5591,47.5368,47.5517,5400.0
2012-08-06 12:45:00,63.82,63.84,63.8,63.84,7700.0,47.5517,47.5666,47.5368,47.5666,7700.0
2012-08-06 12:50:00,63.86,63.88,63.85,63.88,5500.0,47.5815,47.5964,47.574,47.5964,5500.0
2012-08-06 12:55:00,63.88,63.89,63.85,63.88,11500.0,47.5964,47.6038,47.574,47.5964,11500.0
2012-08-06 13:00:00,63.87,63.87,63.82,63.84,6600.0,47.5889,47.5889,47.5517,47.5666,6600.0
2012-08-06 13:05:00,63.85,63.87,63.84,63.85,6400.0,47.574,47.5889,47.5666,47.574,6400.0
2012-08-06 13:10:00,63.87,63.87,63.79,63.81,6100.0,47.5889,47.5889,47.5293,47.5442,6100.0
2012-08-06 13:15:00,63.82,63.85,63.82,63.85,9600.0,47.5517,47.574,47.5517,47.574,9600.0
2012-08-06 13:20:00,63.85,63.87,63.85,63.87,6200.0,47.574,47.5889,47.574,47.5889,6200.0
2012-08-06 13:25:00,63.86,63.87,63.86,63.86,5800.0,47.5815,47.5889,47.5815,47.5815,5800.0
2012-08-06 13:30:00,63.86,63.89,63.85,63.85,9900.0,47.5815,47.6038,47.574,47.574,9900.0
2012-08-06 13:35:00,63.85,63.86,63.78,63.78,7300.0,47.574,47.5815,47.5219,47.5219,7300.0
2012-08-06 13:40:00,63.77,63.82,63.77,63.8,6800.0,47.5144,47.5517,47.5144,47.5368,6800.0
2012-08-06 13:45:00,63.8,63.82,63.76,63.76,8900.0,47.5368,47.5517,47.507,47.507,8900.0
2012-08-06 13:50:00,63.76,63.82,63.74,63.79,13900.0,47.507,47.5517,47.4921,47.5293,13900.0
2012-08-06 13:55:00,63.78,63.82,63.74,63.8,14500.0,47.5219,47.5517,47.4921,47.5368,14500.0
2012-08-06 14:00:00,63.81,63.86,63.81,63.85,8400.0,47.5442,47.5815,47.5442,47.574,8400.0
2012-08-06 14:05:00,63.85,63.88,63.84,63.86,11400.0,47.574,47.5964,47.5666,47.5815,11400.0
2012-08-06 14:10:00,63.85,63.88,63.85,63.88,7100.0,47.574,47.5964,47.574,47.5964,7100.0
2012-08-06 14:15:00,63.88,63.89,63.83,63.89,11900.0,47.5964,47.6038,47.5591,47.6038,11900.0
2012-08-06 14:20:00,63.89,63.9,63.84,63.85,12800.0,47.6038,47.6113,47.5666,47.574,12800.0
2012-08-06 14:25:00,63.84,63.89,63.84,63.87,9500.0,47.5666,47.6038,47.5666,47.5889,9500.0
2012-08-06 14:30:00,63.88,63.9,63.84,63.85,15200.0,47.5964,47.6113,47.5666,47.574,15200.0
2012-08-06 14:35:00,63.84,63.86,63.84,63.85,9700.0,47.5666,47.5815,47.5666,47.574,9700.0
2012-08-06 14:40:00,63.85,63.9,63.85,63.88,10900.0,47.574,47.6113,47.574,47.5964,10900.0
2012-08-06 14:45:00,63.88,63.9,63.87,63.9,7900.0,47.5964,47.6113,47.5889,47.6113,7900.0
2012-08-06 14:50:00,63.9,63.91,63.88,63.88,9900.0,47.6113,47.6187,47.5964,47.5964,9900.0
2012-08-06 14:55:00,63.88,63.89,63.84,63.85,9000.0,47.5964,47.6038,47.5666,47.574,9000.0
2012-08-06 15:00:00,63.86,63.89,63.86,63.89,16500.0,47.5815,47.6038,47.5815,47.6038,16500.0
2012-08-06 15:05:00,63.88,63.89,63.86,63.86,14600.0,47.5964,47.6038,47.5815,47.5815,14600.0
2012-08-06 15:10:00,63.85,63.89,63.84,63.89,13200.0,47.574,47.6038,47.5666,47.6038,13200.0
2012-08-06 15:15:00,63.89,63.89,63.81,63.84,17300.0,47.6038,47.6038,47.5442,47.5666,17300.0
2012-08-06 15:20:00,63.83,63.84,63.77,63.78,25200.0,47.5591,47.5666,47.5144,47.5219,25200.0
2012-08-06 15:25:00,63.78,63.8,63.76,63.79,17500.0,47.5219,47.5368,47.507,47.5293,17500.0
2012-08-06 15:30:00,63.8,63.84,63.8,63.83,19200.0,47.5368,47.5666,47.5368,47.5591,19200.0
2012-08-06 15:35:00,63.83,63.84,63.74,63.77,29300.0,47.5591,47.5666,47.4921,47.5144,29300.0
2012-08-06 15:40:00,63.77,63.78,63.74,63.75,38600.0,47.5144,47.5219,47.4921,47.4995,38600.0
2012-08-06 15:45:00,63.76,63.76,63.63,63.66,49200.0,47.507,47.507,47.4101,47.4325,49200.0
2012-08-06 15:50:00,63.67,63.67,63.62,63.65,35500.0,47.4399,47.4399,47.4027,47.425,35500.0
2012-08-06 15:55:00,63.65,63.65,63.5,63.54,141200.0,47.425,47.425,47.3133,47.3431,141200.0
2012-08-07 09:30:00,63.56,63.92,63.56,63.82,34200.0,47.358,47.6262,47.358,47.5517,34200.0
2012-08-07 09:35:00,63.83,63.91,63.79,63.85,15800.0,47.5591,47.6187,47.5293,47.574,15800.0
2012-08-07 09:40:00,63.85,63.86,63.72,63.85,14100.0,47.574,47.5815,47.4772,47.574,14100.0
2012-08-07 09:45:00,63.82,63.84,63.69,63.74,20100.0,47.5517,47.5666,47.4548,47.4921,20100.0
2012-08-07 09:50:00,63.76,63.81,63.68,63.76,21800.0,47.507,47.5442,47.4474,47.507,21800.0
2012-08-07 09:55:00,63.77,63.8,63.64,63.72,14300.0,47.5144,47.5368,47.4176,47.4772,14300.0
2012-08-07 10:00:00,63.74,63.81,63.68,63.75,15300.0,47.4921,47.5442,47.4474,47.4995,15300.0
2012-08-07 10:05:00,63.75,63.84,63.75,63.83,10900.0,47.4995,47.5666,47.4995,47.5591,10900.0
2012-08-07 10:10:00,63.81,63.83,63.68,63.69,14700.0,47.5442,47.5591,47.4474,47.4548,14700.0
2012-08-07 10:15:00,63.71,63.76,63.67,63.71,13800.0,47.4697,47.507,47.4399,47.4697,13800.0
2012-08-07 10:20:00,63.71,63.79,63.69,63.73,10700.0,47.4697,47.5293,47.4548,47.4846,10700.0
2012-08-07 10:25:00,63.74,63.81,63.72,63.77,10400.0,47.4921,47.5442,47.4772,47.5144,10400.0
2012-08-07 10:30:00,63.75,63.77,63.72,63.75,9100.0,47.4995,47.5144,47.4772,47.4995,9100.0
2012-08-07 10:35:00,63.75,63.75,63.64,63.64,13800.0,47.4995,47.4995,47.4176,47.4176,13800.0
2012-08-07 10:40:00,63.61,63.74,63.61,63.71,9500.0,47.3952,47.4921,47.3952,47.4697,9500.0
2012-08-07 10:45:00,63.73,63.73,63.66,63.66,6200.0,47.4846,47.4846,47.4325,47.4325,6200.0
2012-08-07 10:50:00,63.66,63.67,63.62,63.66,10000.0,47.4325,47.4399,47.4027,47.4325,10000.0
2012-08-07 10:55:00,63.67,63.68,63.53,63.54,19300.0,47.4399,47.4474,47.3356,47.3431,19300.0
2012-08-07 11:00:00,63.53,63.55,63.5,63.52,15700.0,47.3356,47.3505,47.3133,47.3282,15700.0
2012-08-07 11:05:00,63.53,63.53,63.35,63.35,35500.0,47.3356,47.3356,47.2015,47.2015,35500.0
2012-08-07 11:10:00,63.36,63.39,63.28,63.29,28900.0,47.2089,47.2313,47.1493,47.1568,28900.0
2012-08-07 11:15:00,63.3,63.32,63.27,63.28,19600.0,47.1642,47.1791,47.1419,47.1493,19600.0
2012-08-07 11:20:00,63.27,63.28,63.16,63.22,26400.0,47.1419,47.1493,47.0599,47.1046,26400.0
2012-08-07 11:25:00,63.23,63.32,63.23,63.32,26900.0,47.1121,47.1791,47.1121,47.1791,26900.0
2012-08-07 11:30:00,63.33,63.41,63.31,63.41,19600.0,47.1866,47.2462,47.1717,47.2462,19600.0
2012-08-07 11:35:00,63.41,63.46,63.4,63.42,17100.0,47.2462,47.2835,47.2388,47.2537,17100.0
2012-08-07 11:40:00,63.44,63.51,63.43,63.48,24500.0,47.2686,47.3207,47.2611,47.2984,24500.0
2012-08-07 11:45:00,63.48,63.53,63.43,63.51,13900.0,47.2984,47.3356,47.2611,47.3207,13900.0
2012-08-07 11:50:00,63.51,63.52,63.49,63.5,15500.0,47.3207,47.3282,47.3058,47.3133,15500.0
2012-08-07 11:55:00,63.51,63.55,63.51,63.51,8400.0,47.3207,47.3505,47.3207,47.3207,8400.0
2012-08-07 12:00:00,63.52,63.55,63.51,63.55,10000.0,47.3282,47.3505,47.3207,47.3505,10000.0
2012-08-07 12:05:00,63.55,63.6,63.54,63.6,10400.0,47.3505,47.3878,47.3431,47.3878,10400.0
2012-08-07 12:10:00,63.6,63.61,63.55,63.56,9300.0,47.3878,47.3952,47.3505,47.358,9300.0
2012-08-07 12:15:00,63.56,63.56,63.52,63.54,8900.0,47.358,47.358,47.3282,47.3431,8900.0
2012-08-07 12:20:00,63.55,63.58,63.54,63.57,7000.0,47.3505,47.3729,47.3431,47.3654,7000.0
2012-08-07 12:25:00,63.56,63.59,63.55,63.56,7100.0,47.358,47.3803,47.3505,47.358,7100.0
2012-08-07 12:30:00,63.57,63.63,63.57,63.63,14100.0,47.3654,47.4101,47.3654,47.4101,14100.0
2012-08-07 12:35:00,63.64,63.71,63.61,63.7,74400.0,47.4176,47.4697,47.3952,47.4623,74400.0
2012-08-07 12:40:00,63.68,63.69,63.66,63.69,11100.0,47.4474,47.4548,47.4325,47.4548,11100.0
2012-08-07 12:45:00,63.69,63.69,63.67,63.67,11100.0,47.4548,47.4548,47.4399,47.4399,11100.0
2012-08-07 12:50:00,63.68,63.68,63.66,63.67,3700.0,47.4474,47.4474,47.4325,47.4399,3700.0
2012-08-07 12:55:00,63.67,63.67,63.59,63.59,24700.0,47.4399,47.4399,47.3803,47.3803,24700.0
2012-08-07 13:00:00,63.6,63.62,63.57,63.58,15800.0,47.3878,47.4027,47.3654,47.3729,15800.0
2012-08-07 13:05:00,63.58,63.59,63.53,63.57,30400.0,47.3729,47.3803,47.3356,47.3654,30400.0
2012-08-07 13:10:00,63.58,63.6,63.58,63.6,3900.0,47.3729,47.3878,47.3729,47.3878,3900.0
2012-08-07 13:15:00,63.6,63.67,63.59,63.62,107400.0,47.3878,47.4399,47.3803,47.4027,107400.0
2012-08-07 13:20:00,63.62,63.69,63.61,63.65,23800.0,47.4027,47.4548,47.3952,47.425,23800.0
2012-08-07 13:25:00,63.66,63.66,63.6,63.62,14100.0,47.4325,47.4325,47.3878,47.4027,14100.0
2012-08-07 13:30:00,63.62,63.62,63.56,63.62,45600.0,47.4027,47.4027,47.358,47.4027,45600.0
2012-08-07 13:35:00,63.63,63.63,63.58,63.6,31500.0,47.4101,47.4101,47.3729,47.3878,31500.0
2012-08-07 13:40:00,63.61,63.68,63.6,63.66,11900.0,47.3952,47.4474,47.3878,47.4325,11900.0
2012-08-07 13:45:00,63.67,63.68,63.66,63.66,6100.0,47.4399,47.4474,47.4325,47.4325,6100.0
2012-08-07 13:50:00,63.67,63.68,63.6,63.6,19500.0,47.4399,47.4474,47.3878,47.3878,19500.0
2012-08-07 13:55:00,63.61,63.62,63.6,63.61,11000.0,47.3952,47.4027,47.3878,47.3952,11000.0
2012-08-07 14:00:00,63.61,63.61,63.5,63.5,25300.0,47.3952,47.3952,47.3133,47.3133,25300.0
2012-08-07 14:05:00,63.5,63.56,63.5,63.55,20300.0,47.3133,47.358,47.3133,47.3505,20300.0
2012-08-07 14:10:00,63.54,63.55,63.48,63.48,19400.0,47.3431,47.3505,47.2984,47.2984,19400.0
2012-08-07 14:15:00,63.48,63.48,63.45,63.45,14800.0,47.2984,47.2984,47.276,47.276,14800.0
2012-08-07 14:20:00,63.45,63.49,63.44,63.49,29800.0,47.276,47.3058,47.2686,47.3058,29800.0
2012-08-07 14:25:00,63.49,63.5,63.4,63.4,21800.0,47.3058,47.3133,47.2388,47.2388,21800.0
2012-08-07 14:30:00,63.39,63.44,63.39,63.44,14400.0,47.2313,47.2686,47.2313,47.2686,14400.0
2012-08-07 14:35:00,63.43,63.48,63.43,63.45,18500.0,47.2611,47.2984,47.2611,47.276,18500.0
2012-08-07 14:40:00,63.45,63.45,63.42,63.44,15200.0,47.276,47.276,47.2537,47.2686,15200.0
2012-08-07 14:45:00,63.44,63.45,63.42,63.45,12000.0,47.2686,47.276,47.2537,47.276,12000.0
2012-08-07 14:50:00,63.45,63.47,63.44,63.47,9600.0,47.276,47.2909,47.2686,47.2909,9600.0
2012-08-07 14:55:00,63.47,63.49,63.42,63.42,25000.0,47.2909,47.3058,47.2537,47.2537,25000.0
2012-08-07 15:00:00,63.42,63.46,63.42,63.45,29400.0,47.2537,47.2835,47.2537,47.276,29400.0
2012-08-07 15:05:00,63.44,63.47,63.42,63.42,37900.0,47.2686,47.2909,47.2537,47.2537,37900.0
2012-08-07 15:10:00,63.43,63.51,63.43,63.5,65100.0,47.2611,47.3207,47.2611,47.3133,65100.0
2012-08-07 15:15:00,63.49,63.53,63.48,63.52,21200.0,47.3058,47.3356,47.2984,47.3282,21200.0
2012-08-07 15:20:00,63.51,63.54,63.5,63.53,31100.0,47.3207,47.3431,47.3133,47.3356,31100.0
2012-08-07 15:25:00,63.54,63.56,63.53,63.55,32600.0,47.3431,47.358,47.3356,47.3505,32600.0
2012-08-07 15:30:00,63.55,63.57,63.48,63.48,46300.0,47.3505,47.3654,47.2984,47.2984,46300.0
2012-08-07 15:35:00,63.48,63.48,63.42,63.43,35000.0,47.2984,47.2984,47.2537,47.2611,35000.0
2012-08-07 15:40:00,63.42,63.46,63.42,63.45,34500.0,47.2537,47.2835,47.2537,47.276,34500.0
2012-08-07 15:45:00,63.45,63.52,63.44,63.47,69500.0,47.276,47.3282,47.2686,47.2909,69500.0
2012-08-07 15:50:00,63.48,63.48,63.35,63.35,48900.0,47.2984,47.2984,47.2015,47.2015,48900.0
2012-08-07 15:55:00,63.35,63.38,63.33,63.34,122100.0,47.2015,47.2239,47.1866,47.194,122100.0
2012-08-08 09:30:00,63.1,63.49,63.05,63.43,31400.0,47.0152,47.3058,46.978,47.2611,31400.0
2012-08-08 09:35:00,63.41,63.62,63.34,63.56,18700.0,47.2462,47.4027,47.194,47.358,18700.0
2012-08-08 09:40:00,63.52,63.58,63.41,63.48,7400.0,47.3282,47.3729,47.2462,47.2984,7400.0
2012-08-08 09:45:00,63.47,63.6,63.37,63.6,18800.0,47.2909,47.3878,47.2164,47.3878,18800.0
2012-08-08 09:50:00,63.58,63.7,63.56,63.67,24900.0,47.3729,47.4623,47.358,47.4399,24900.0
2012-08-08 09:55:00,63.67,63.7,63.62,63.64,11000.0,47.4399,47.4623,47.4027,47.4176,11000.0
2012-08-08 10:00:00,63.64,63.7,63.56,63.59,14500.0,47.4176,47.4623,47.358,47.3803,14500.0
2012-08-08 10:05:00,63.59,63.63,63.54,63.59,12200.0,47.3803,47.4101,47.3431,47.3803,12200.0
2012-08-08 10:10:00,63.59,63.65,63.55,63.61,14000.0,47.3803,47.425,47.3505,47.3952,14000.0
2012-08-08 10:15:00,63.61,63.61,63.51,63.56,21700.0,47.3952,47.3952,47.3207,47.358,21700.0
2012-08-08 10:20:00,63.56,63.57,63.49,63.51,17200.0,47.358,47.3654,47.3058,47.3207,17200.0
2012-08-08 10:25:00,63.5,63.54,63.44,63.53,12300.0,47.3133,47.3431,47.2686,47.3356,12300.0
2012-08-08 10:30:00,63.53,63.62,63.5,63.5,9900.0,47.3356,47.4027,47.3133,47.3133,9900.0
2012-08-08 10:35:00,63.5,63.51,63.44,63.45,23400.0,47.3133,47.3207,47.2686,47.276,23400.0
2012-08-08 10:40:00,63.45,63.47,63.42,63.44,16800.0,47.276,47.2909,47.2537,47.2686,16800.0
2012-08-08 10:45:00,63.44,63.45,63.42,63.42,13300.0,47.2686,47.276,47.2537,47.2537,13300.0
2012-08-08 10:50:00,63.42,63.5,63.42,63.44,16500.0,47.2537,47.3133,47.2537,47.2686,16500.0
2012-08-08 10:55:00,63.44,63.45,63.4,63.44,32700.0,47.2686,47.276,47.2388,47.2686,32700.0
2012-08-08 11:00:00,63.44,63.51,63.44,63.45,15600.0,47.2686,47.3207,47.2686,47.276,15600.0
2012-08-08 11:05:00,63.44,63.55,63.44,63.55,11900.0,47.2686,47.3505,47.2686,47.3505,11900.0
2012-08-08 11:10:00,63.54,63.73,63.53,63.71,19500.0,47.3431,47.4846,47.3356,47.4697,19500.0
2012-08-08 11:15:00,63.72,63.79,63.7,63.75,22300.0,47.4772,47.5293,47.4623,47.4995,22300.0
2012-08-08 11:20:00,63.75,63.81,63.73,63.8,11900.0,47.4995,47.5442,47.4846,47.5368,11900.0
2012-08-08 11:25:00,63.8,63.83,63.78,63.79,11100.0,47.5368,47.5591,47.5219,47.5293,11100.0
2012-08-08 11:30:00,63.78,63.85,63.78,63.84,6600.0,47.5219,47.574,47.5219,47.5666,6600.0
2012-08-08 11:35:00,63.84,63.9,63.83,63.86,26000.0,47.5666,47.6113,47.5591,47.5815,26000.0
2012-08-08 11:40:00,63.86,63.91,63.86,63.9,11000.0,47.5815,47.6187,47.5815,47.6113,11000.0
2012-08-08 11:45:00,63.9,63.9,63.78,63.78,15300.0,47.6113,47.6113,47.5219,47.5219,15300.0
2012-08-08 11:50:00,63.78,63.83,63.78,63.83,14100.0,47.5219,47.5591,47.5219,47.5591,14100.0
2012-08-08 11:55:00,63.83,63.85,63.82,63.84,8400.0,47.5591,47.574,47.5517,47.5666,8400.0
2012-08-08 12:00:00,63.82,63.91,63.82,63.87,15500.0,47.5517,47.6187,47.5517,47.5889,15500.0
2012-08-08 12:05:00,63.87,63.9,63.85,63.86,10700.0,47.5889,47.6113,47.574,47.5815,10700.0
2012-08-08 12:10:00,63.86,63.87,63.84,63.87,13200.0,47.5815,47.5889,47.5666,47.5889,13200.0
2012-08-08 12:15:00,63.87,63.9,63.85,63.89,11100.0,47.5889,47.6113,47.574,47.6038,11100.0
2012-08-08 12:20:00,63.89,63.96,63.89,63.95,15100.0,47.6038,47.656,47.6038,47.6486,15100.0
2012-08-08 12:25:00,63.95,63.98,63.93,63.97,15600.0,47.6486,47.6709,47.6337,47.6635,15600.0
2012-08-08 12:30:00,63.97,64.0,63.95,63.98,24100.0,47.6635,47.6858,47.6486,47.6709,24100.0
2012-08-08 12:35:00,63.98,64.04,63.97,64.03,13100.0,47.6709,47.7156,47.6635,47.7082,13100.0
2012-08-08 12:40:00,64.03,64.03,63.96,64.0,25700.0,47.7082,47.7082,47.656,47.6858,25700.0
2012-08-08 12:45:00,63.99,64.0,63.95,63.99,24400.0,47.6784,47.6858,47.6486,47.6784,24400.0
2012-08-08 12:50:00,63.98,63.99,63.94,63.98,17800.0,47.6709,47.6784,47.6411,47.6709,17800.0
2012-08-08 12:55:00,63.98,64.02,63.98,64.02,10000.0,47.6709,47.7007,47.6709,47.7007,10000.0
2012-08-08 13:00:00,64.02,64.07,64.01,64.04,44000.0,47.7007,47.738,47.6933,47.7156,44000.0
2012-08-08 13:05:00,64.05,64.05,64.01,64.01,14900.0,47.7231,47.7231,47.6933,47.6933,14900.0
2012-08-08 13:10:00,64.03,64.06,64.01,64.03,15900.0,47.7082,47.7305,47.6933,47.7082,15900.0
2012-08-08 13:15:00,64.02,64.03,63.98,64.0,18400.0,47.7007,47.7082,47.6709,47.6858,18400.0
2012-08-08 13:20:00,63.99,64.07,63.99,64.04,15800.0,47.6784,47.738,47.6784,47.7156,15800.0
2012-08-08 13:25:00,64.04,64.05,64.0,64.03,15000.0,47.7156,47.7231,47.6858,47.7082,15000.0
2012-08-08 13:30:00,64.03,64.06,64.03,64.04,13300.0,47.7082,47.7305,47.7082,47.7156,13300.0
2012-08-08 13:35:00,64.04,64.05,64.03,64.03,8000.0,47.7156,47.7231,47.7082,47.7082,8000.0
2012-08-08 13:40:00,64.03,64.03,63.93,63.94,7500.0,47.7082,47.7082,47.6337,47.6411,7500.0
2012-08-08 13:45:00,63.94,63.97,63.87,63.9,22500.0,47.6411,47.6635,47.5889,47.6113,22500.0
2012-08-08 13:50:00,63.91,63.97,63.9,63.96,19700.0,47.6187,47.6635,47.6113,47.656,19700.0
2012-08-08 13:55:00,63.96,63.96,63.93,63.93,14500.0,47.656,47.656,47.6337,47.6337,14500.0
2012-08-08 14:00:00,63.94,63.96,63.89,63.95,28200.0,47.6411,47.656,47.6038,47.6486,28200.0
2012-08-08 14:05:00,63.94,63.94,63.89,63.9,10200.0,47.6411,47.6411,47.6038,47.6113,10200.0
2012-08-08 14:10:00,63.9,63.93,63.82,63.83,27900.0,47.6113,47.6337,47.5517,47.5591,27900.0
2012-08-08 14:15:00,63.82,63.86,63.82,63.85,25400.0,47.5517,47.5815,47.5517,47.574,25400.0
2012-08-08 14:20:00,63.86,63.9,63.84,63.89,24700.0,47.5815,47.6113,47.5666,47.6038,24700.0
2012-08-08 14:25:00,63.89,63.95,63.88,63.95,29700.0,47.6038,47.6486,47.5964,47.6486,29700.0
2012-08-08 14:30:00,63.95,64.0,63.94,63.95,36000.0,47.6486,47.6858,47.6411,47.6486,36000.0
2012-08-08 14:35:00,63.95,64.01,63.95,63.99,13100.0,47.6486,47.6933,47.6486,47.6784,13100.0
2012-08-08 14:40:00,63.98,64.01,63.94,63.98,10800.0,47.6709,47.6933,47.6411,47.6709,10800.0
2012-08-08 14:45:00,63.97,63.98,63.9,63.91,24000.0,47.6635,47.6709,47.6113,47.6187,24000.0
2012-08-08 14:50:00,63.93,63.96,63.92,63.93,18000.0,47.6337,47.656,47.6262,47.6337,18000.0
2012-08-08 14:55:00,63.93,64.01,63.91,64.0,12600.0,47.6337,47.6933,47.6187,47.6858,12600.0
2012-08-08 15:00:00,64.01,64.01,63.94,63.96,18200.0,47.6933,47.6933,47.6411,47.656,18200.0
2012-08-08 15:05:00,63.96,64.0,63.94,63.96,12200.0,47.656,47.6858,47.6411,47.656,12200.0
2012-08-08 15:10:00,63.95,64.05,63.94,64.04,23100.0,47.6486,47.7231,47.6411,47.7156,23100.0
2012-08-08 15:15:00,64.04,64.06,64.02,64.03,18500.0,47.7156,47.7305,47.7007,47.7082,18500.0
2012-08-08 15:20:00,64.03,64.05,64.03,64.03,39600.0,47.7082,47.7231,47.7082,47.7082,39600.0
2012-08-08 15:25:00,64.03,64.05,64.02,64.03,55800.0,47.7082,47.7231,47.7007,47.7082,55800.0
2012-08-08 15:30:00,64.03,64.03,63.96,63.97,39600.0,47.7082,47.7082,47.656,47.6635,39600.0
2012-08-08 15:35:00,63.96,63.97,63.86,63.87,39400.0,47.656,47.6635,47.5815,47.5889,39400.0
2012-08-08 15:40:00,63.87,63.93,63.83,63.91,34600.0,47.5889,47.6337,47.5591,47.6187,34600.0
2012-08-08 15:45:00,63.91,63.95,63.87,63.87,79500.0,47.6187,47.6486,47.5889,47.5889,79500.0
2012-08-08 15:50:00,63.87,63.87,63.74,63.76,93200.0,47.5889,47.5889,47.4921,47.507,93200.0
2012-08-08 15:55:00,63.77,63.8,63.69,63.79,168200.0,47.5144,47.5368,47.4548,47.5293,168200.0
2012-08-09 09:30:00,63.77,63.99,63.75,63.91,19000.0,47.5144,47.6784,47.4995,47.6187,19000.0
2012-08-09 09:35:00,63.91,64.03,63.88,63.98,26800.0,47.6187,47.7082,47.5964,47.6709,26800.0
2012-08-09 09:40:00,63.99,64.22,63.99,64.12,37900.0,47.6784,47.8497,47.6784,47.7752,37900.0
2012-08-09 09:45:00,64.12,64.13,63.98,63.98,24300.0,47.7752,47.7827,47.6709,47.6709,24300.0
2012-08-09 09:50:00,63.97,64.1,63.96,64.07,21300.0,47.6635,47.7603,47.656,47.738,21300.0
2012-08-09 09:55:00,64.05,64.06,63.97,63.98,14000.0,47.7231,47.7305,47.6635,47.6709,14000.0
2012-08-09 10:00:00,63.98,64.03,63.97,64.01,40000.0,47.6709,47.7082,47.6635,47.6933,40000.0
2012-08-09 10:05:00,64.01,64.03,63.97,63.98,23800.0,47.6933,47.7082,47.6635,47.6709,23800.0
2012-08-09 10:10:00,63.98,64.05,63.98,64.01,39200.0,47.6709,47.7231,47.6709,47.6933,39200.0
2012-08-09 10:15:00,64.01,64.04,63.99,64.01,15500.0,47.6933,47.7156,47.6784,47.6933,15500.0
2012-08-09 10:20:00,64.01,64.08,64.0,64.01,22800.0,47.6933,47.7454,47.6858,47.6933,22800.0
2012-08-09 10:25:00,64.0,64.02,63.98,63.99,20700.0,47.6858,47.7007,47.6709,47.6784,20700.0
2012-08-09 10:30:00,64.0,64.03,63.97,63.98,80000.0,47.6858,47.7082,47.6635,47.6709,80000.0
2012-08-09 10:35:00,63.97,63.98,63.94,63.97,9700.0,47.6635,47.6709,47.6411,47.6635,9700.0
2012-08-09 10:40:00,63.98,64.03,63.98,64.02,19100.0,47.6709,47.7082,47.6709,47.7007,19100.0
2012-08-09 10:45:00,64.02,64.05,64.02,64.03,16200.0,47.7007,47.7231,47.7007,47.7082,16200.0
2012-08-09 10:50:00,64.02,64.08,64.01,64.07,17300.0,47.7007,47.7454,47.6933,47.738,17300.0
2012-08-09 10:55:00,64.06,64.07,64.01,64.02,11300.0,47.7305,47.738,47.6933,47.7007,11300.0
2012-08-09 11:00:00,64.01,64.04,63.98,63.98,17400.0,47.6933,47.7156,47.6709,47.6709,17400.0
2012-08-09 11:05:00,63.98,64.02,63.98,64.01,5000.0,47.6709,47.7007,47.6709,47.6933,5000.0
2012-08-09 11:10:00,64.02,64.13,63.99,64.12,39500.0,47.7007,47.7827,47.6784,47.7752,39500.0
2012-08-09 11:15:00,64.13,64.16,64.1,64.16,6700.0,47.7827,47.805,47.7603,47.805,6700.0
2012-08-09 11:20:00,64.17,64.18,64.11,64.11,10300.0,47.8125,47.8199,47.7678,47.7678,10300.0
2012-08-09 11:25:00,64.11,64.11,63.95,63.97,10200.0,47.7678,47.7678,47.6486,47.6635,10200.0
2012-08-09 11:30:00,63.96,64.0,63.96,64.0,7900.0,47.656,47.6858,47.656,47.6858,7900.0
2012-08-09 11:35:00,63.99,64.01,63.97,63.99,7200.0,47.6784,47.6933,47.6635,47.6784,7200.0
2012-08-09 11:40:00,63.98,63.98,63.84,63.84,18300.0,47.6709,47.6709,47.5666,47.5666,18300.0
2012-08-09 11:45:00,63.85,63.88,63.83,63.83,13800.0,47.574,47.5964,47.5591,47.5591,13800.0
2012-08-09 11:50:00,63.85,63.9,63.84,63.85,19300.0,47.574,47.6113,47.5666,47.574,19300.0
2012-08-09 11:55:00,63.85,63.89,63.82,63.89,9100.0,47.574,47.6038,47.5517,47.6038,9100.0
2012-08-09 12:00:00,63.87,63.87,63.81,63.86,11400.0,47.5889,47.5889,47.5442,47.5815,11400.0
2012-08-09 12:05:00,63.86,63.86,63.81,63.81,19800.0,47.5815,47.5815,47.5442,47.5442,19800.0
2012-08-09 12:10:00,63.82,63.84,63.81,63.84,10300.0,47.5517,47.5666,47.5442,47.5666,10300.0
2012-08-09 12:15:00,63.84,63.85,63.83,63.84,8800.0,47.5666,47.574,47.5591,47.5666,8800.0
2012-08-09 12:20:00,63.84,63.85,63.81,63.85,11900.0,47.5666,47.574,47.5442,47.574,11900.0
2012-08-09 12:25:00,63.85,63.85,63.84,63.85,10200.0,47.574,47.574,47.5666,47.574,10200.0
2012-08-09 12:30:00,63.85,63.85,63.83,63.85,14400.0,47.574,47.574,47.5591,47.574,14400.0
2012-08-09 12:35:00,63.85,63.85,63.84,63.84,8900.0,47.574,47.574,47.5666,47.5666,8900.0
2012-08-09 12:40:00,63.84,63.89,63.84,63.85,9100.0,47.5666,47.6038,47.5666,47.574,9100.0
2012-08-09 12:45:00,63.85,63.89,63.85,63.89,14000.0,47.574,47.6038,47.574,47.6038,14000.0
2012-08-09 12:50:00,63.89,63.92,63.88,63.91,8800.0,47.6038,47.6262,47.5964,47.6187,8800.0
2012-08-09 12:55:00,63.91,63.94,63.89,63.94,3600.0,47.6187,47.6411,47.6038,47.6411,3600.0
2012-08-09 13:00:00,63.95,63.97,63.94,63.97,21200.0,47.6486,47.6635,47.6411,47.6635,21200.0
2012-08-09 13:05:00,63.97,64.0,63.95,63.99,12600.0,47.6635,47.6858,47.6486,47.6784,12600.0
2012-08-09 13:10:00,64.0,64.0,63.94,63.95,11100.0,47.6858,47.6858,47.6411,47.6486,11100.0
2012-08-09 13:15:00,63.97,63.97,63.95,63.95,6400.0,47.6635,47.6635,47.6486,47.6486,6400.0
2012-08-09 13:20:00,63.95,63.96,63.95,63.95,5400.0,47.6486,47.656,47.6486,47.6486,5400.0
2012-08-09 13:25:00,63.96,63.98,63.96,63.98,11500.0,47.656,47.6709,47.656,47.6709,11500.0
2012-08-09 13:30:00,63.99,64.01,63.97,63.97,23800.0,47.6784,47.6933,47.6635,47.6635,23800.0
2012-08-09 13:35:00,63.97,64.0,63.97,63.97,11100.0,47.6635,47.6858,47.6635,47.6635,11100.0
2012-08-09 13:40:00,63.98,63.98,63.95,63.95,6800.0,47.6709,47.6709,47.6486,47.6486,6800.0
2012-08-09 13:45:00,63.96,64.0,63.96,63.98,9400.0,47.656,47.6858,47.656,47.6709,9400.0
2012-08-09 13:50:00,63.99,63.99,63.98,63.98,7700.0,47.6784,47.6784,47.6709,47.6709,7700.0
2012-08-09 13:55:00,63.98,63.99,63.95,63.95,11900.0,47.6709,47.6784,47.6486,47.6486,11900.0
2012-08-09 14:00:00,63.96,63.98,63.95,63.95,14200.0,47.656,47.6709,47.6486,47.6486,14200.0
2012-08-09 14:05:00,63.96,63.96,63.92,63.93,10100.0,47.656,47.656,47.6262,47.6337,10100.0
2012-08-09 14:10:00,63.93,63.95,63.93,63.94,17900.0,47.6337,47.6486,47.6337,47.6411,17900.0
2012-08-09 14:15:00,63.92,63.93,63.9,63.9,8300.0,47.6262,47.6337,47.6113,47.6113,8300.0
2012-08-09 14:20:00,63.9,63.97,63.9,63.97,13600.0,47.6113,47.6635,47.6113,47.6635,13600.0
2012-08-09 14:25:00,63.97,63.98,63.93,63.98,11000.0,47.6635,47.6709,47.6337,47.6709,11000.0
2012-08-09 14:30:00,63.97,64.02,63.97,64.0,21900.0,47.6635,47.7007,47.6635,47.6858,21900.0
2012-08-09 14:35:00,64.01,64.02,63.98,63.99,14100.0,47.6933,47.7007,47.6709,47.6784,14100.0
2012-08-09 14:40:00,64.0,64.03,63.99,64.02,14200.0,47.6858,47.7082,47.6784,47.7007,14200.0
2012-08-09 14:45:00,64.02,64.02,63.99,64.01,8100.0,47.7007,47.7007,47.6784,47.6933,8100.0
2012-08-09 14:50:00,64.01,64.05,64.0,64.04,11300.0,47.6933,47.7231,47.6858,47.7156,11300.0
2012-08-09 14:55:00,64.05,64.08,64.04,64.06,22600.0,47.7231,47.7454,47.7156,47.7305,22600.0
2012-08-09 15:00:00,64.05,64.07,64.04,64.04,10700.0,47.7231,47.738,47.7156,47.7156,10700.0
2012-08-09 15:05:00,64.04,64.04,63.98,63.98,23600.0,47.7156,47.7156,47.6709,47.6709,23600.0
2012-08-09 15:10:00,63.98,63.99,63.95,63.97,8500.0,47.6709,47.6784,47.6486,47.6635,8500.0
2012-08-09 15:15:00,63.96,64.01,63.96,64.0,15700.0,47.656,47.6933,47.656,47.6858,15700.0
2012-08-09 15:20:00,64.01,64.02,64.0,64.01,38800.0,47.6933,47.7007,47.6858,47.6933,38800.0
2012-08-09 15:25:00,64.02,64.05,64.0,64.05,34100.0,47.7007,47.7231,47.6858,47.7231,34100.0
2012-08-09 15:30:00,64.04,64.05,64.0,64.0,52600.0,47.7156,47.7231,47.6858,47.6858,52600.0
2012-08-09 15:35:00,64.0,64.03,63.98,64.03,26300.0,47.6858,47.7082,47.6709,47.7082,26300.0
2012-08-09 15:40:00,64.03,64.04,63.99,64.04,19100.0,47.7082,47.7156,47.6784,47.7156,19100.0
2012-08-09 15:45:00,64.04,64.04,63.96,64.03,34600.0,47.7156,47.7156,47.656,47.7082,34600.0
2012-08-09 15:50:00,64.02,64.03,63.94,63.95,52200.0,47.7007,47.7082,47.6411,47.6486,52200.0
2012-08-09 15:55:00,63.95,63.95,63.88,63.89,156800.0,47.6486,47.6486,47.5964,47.6038,156800.0
2012-08-10 09:30:00,63.75,63.82,63.55,63.77,33300.0,47.4995,47.5517,47.3505,47.5144,33300.0
2012-08-10 09:35:00,63.77,63.77,63.58,63.66,16700.0,47.5144,47.5144,47.3729,47.4325,16700.0
2012-08-10 09:40:00,63.63,63.65,63.5,63.5,16700.0,47.4101,47.425,47.3133,47.3133,16700.0
2012-08-10 09:45:00,63.5,63.56,63.41,63.41,23700.0,47.3133,47.358,47.2462,47.2462,23700.0
2012-08-10 09:50:00,63.42,63.49,63.4,63.47,28600.0,47.2537,47.3058,47.2388,47.2909,28600.0
2012-08-10 09:55:00,63.46,63.54,63.44,63.53,20900.0,47.2835,47.3431,47.2686,47.3356,20900.0
2012-08-10 10:00:00,63.52,63.58,63.49,63.52,17700.0,47.3282,47.3729,47.3058,47.3282,17700.0
2012-08-10 10:05:00,63.53,63.59,63.51,63.54,14000.0,47.3356,47.3803,47.3207,47.3431,14000.0
2012-08-10 10:10:00,63.54,63.71,63.54,63.64,26200.0,47.3431,47.4697,47.3431,47.4176,26200.0
2012-08-10 10:15:00,63.66,63.68,63.55,63.55,14800.0,47.4325,47.4474,47.3505,47.3505,14800.0
2012-08-10 10:20:00,63.55,63.58,63.54,63.55,10100.0,47.3505,47.3729,47.3431,47.3505,10100.0
2012-08-10 10:25:00,63.57,63.58,63.54,63.54,10200.0,47.3654,47.3729,47.3431,47.3431,10200.0
2012-08-10 10:30:00,63.55,63.7,63.55,63.68,14700.0,47.3505,47.4623,47.3505,47.4474,14700.0
2012-08-10 10:35:00,63.67,63.7,63.65,63.66,13100.0,47.4399,47.4623,47.425,47.4325,13100.0
2012-08-10 10:40:00,63.66,63.68,63.65,63.67,11500.0,47.4325,47.4474,47.425,47.4399,11500.0
2012-08-10 10:45:00,63.67,63.69,63.66,63.69,15100.0,47.4399,47.4548,47.4325,47.4548,15100.0
2012-08-10 10:50:00,63.69,63.7,63.65,63.67,12600.0,47.4548,47.4623,47.425,47.4399,12600.0
2012-08-10 10:55:00,63.66,63.73,63.65,63.73,11600.0,47.4325,47.4846,47.425,47.4846,11600.0
2012-08-10 11:00:00,63.73,63.74,63.63,63.63,23800.0,47.4846,47.4921,47.4101,47.4101,23800.0
2012-08-10 11:05:00,63.63,63.65,63.57,63.57,19500.0,47.4101,47.425,47.3654,47.3654,19500.0
2012-08-10 11:10:00,63.57,63.6,63.55,63.58,14200.0,47.3654,47.3878,47.3505,47.3729,14200.0
2012-08-10 11:15:00,63.57,63.63,63.55,63.61,15800.0,47.3654,47.4101,47.3505,47.3952,15800.0
2012-08-10 11:20:00,63.61,63.7,63.61,63.7,23000.0,47.3952,47.4623,47.3952,47.4623,23000.0
2012-08-10 11:25:00,63.71,63.77,63.69,63.69,14800.0,47.4697,47.5144,47.4548,47.4548,14800.0
2012-08-10 11:30:00,63.69,63.71,63.68,63.7,15300.0,47.4548,47.4697,47.4474,47.4623,15300.0
2012-08-10 11:35:00,63.7,63.72,63.7,63.7,12100.0,47.4623,47.4772,47.4623,47.4623,12100.0
2012-08-10 11:40:00,63.71,63.73,63.68,63.68,15900.0,47.4697,47.4846,47.4474,47.4474,15900.0
2012-08-10 11:45:00,63.68,63.72,63.67,63.7,12400.0,47.4474,47.4772,47.4399,47.4623,12400.0
2012-08-10 11:50:00,63.71,63.74,63.7,63.7,16400.0,47.4697,47.4921,47.4623,47.4623,16400.0
2012-08-10 11:55:00,63.71,63.72,63.7,63.7,7100.0,47.4697,47.4772,47.4623,47.4623,7100.0
2012-08-10 12:00:00,63.71,63.72,63.7,63.7,9000.0,47.4697,47.4772,47.4623,47.4623,9000.0
2012-08-10 12:05:00,63.7,63.73,63.7,63.7,10100.0,47.4623,47.4846,47.4623,47.4623,10100.0
2012-08-10 12:10:00,63.71,63.72,63.7,63.7,20200.0,47.4697,47.4772,47.4623,47.4623,20200.0
2012-08-10 12:15:00,63.7,63.71,63.7,63.7,7000.0,47.4623,47.4697,47.4623,47.4623,7000.0
2012-08-10 12:20:00,63.71,63.71,63.7,63.7,11200.0,47.4697,47.4697,47.4623,47.4623,11200.0
2012-08-10 12:25:00,63.71,63.71,63.7,63.7,7200.0,47.4697,47.4697,47.4623,47.4623,7200.0
2012-08-10 12:30:00,63.71,63.72,63.7,63.7,18100.0,47.4697,47.4772,47.4623,47.4623,18100.0
2012-08-10 12:35:00,63.7,63.74,63.7,63.74,7400.0,47.4623,47.4921,47.4623,47.4921,7400.0
2012-08-10 12:40:00,63.73,63.74,63.71,63.71,7400.0,47.4846,47.4921,47.4697,47.4697,7400.0
2012-08-10 12:45:00,63.71,63.72,63.68,63.7,17500.0,47.4697,47.4772,47.4474,47.4623,17500.0
2012-08-10 12:50:00,63.7,63.71,63.7,63.7,5300.0,47.4623,47.4697,47.4623,47.4623,5300.0
2012-08-10 12:55:00,63.7,63.73,63.7,63.71,8100.0,47.4623,47.4846,47.4623,47.4697,8100.0
2012-08-10 13:00:00,63.71,63.71,63.7,63.7,4400.0,47.4697,47.4697,47.4623,47.4623,4400.0
2012-08-10 13:05:00,63.7,63.71,63.65,63.65,15600.0,47.4623,47.4697,47.425,47.425,15600.0
2012-08-10 13:10:00,63.66,63.66,63.62,63.62,9800.0,47.4325,47.4325,47.4027,47.4027,9800.0
2012-08-10 13:15:00,63.63,63.66,63.61,63.61,12000.0,47.4101,47.4325,47.3952,47.3952,12000.0
2012-08-10 13:20:00,63.62,63.64,63.6,63.63,5700.0,47.4027,47.4176,47.3878,47.4101,5700.0
2012-08-10 13:25:00,63.63,63.64,63.58,63.58,8800.0,47.4101,47.4176,47.3729,47.3729,8800.0
2012-08-10 13:30:00,63.59,63.64,63.59,63.63,7600.0,47.3803,47.4176,47.3803,47.4101,7600.0
2012-08-10 13:35:00,63.63,63.68,63.63,63.64,11000.0,47.4101,47.4474,47.4101,47.4176,11000.0
2012-08-10 13:40:00,63.65,63.69,63.65,63.65,13400.0,47.425,47.4548,47.425,47.425,13400.0
2012-08-10 13:45:00,63.65,63.66,63.62,63.62,11100.0,47.425,47.4325,47.4027,47.4027,11100.0
2012-08-10 13:50:00,63.62,63.65,63.59,63.65,15300.0,47.4027,47.425,47.3803,47.425,15300.0
2012-08-10 13:55:00,63.66,63.66,63.65,63.65,8700.0,47.4325,47.4325,47.425,47.425,8700.0
2012-08-10 14:00:00,63.65,63.68,63.64,63.65,7600.0,47.425,47.4474,47.4176,47.425,7600.0
2012-08-10 14:05:00,63.64,63.66,63.64,63.65,7700.0,47.4176,47.4325,47.4176,47.425,7700.0
2012-08-10 14:10:00,63.65,63.66,63.64,63.64,10000.0,47.425,47.4325,47.4176,47.4176,10000.0
2012-08-10 14:15:00,63.64,63.68,63.63,63.66,13000.0,47.4176,47.4474,47.4101,47.4325,13000.0
2012-08-10 14:20:00,63.66,63.71,63.66,63.7,15400.0,47.4325,47.4697,47.4325,47.4623,15400.0
2012-08-10 14:25:00,63.7,63.73,63.7,63.73,14100.0,47.4623,47.4846,47.4623,47.4846,14100.0
2012-08-10 14:30:00,63.72,63.74,63.7,63.74,12500.0,47.4772,47.4921,47.4623,47.4921,12500.0
2012-08-10 14:35:00,63.73,63.73,63.7,63.7,9400.0,47.4846,47.4846,47.4623,47.4623,9400.0
2012-08-10 14:40:00,63.7,63.71,63.7,63.7,7100.0,47.4623,47.4697,47.4623,47.4623,7100.0
2012-08-10 14:45:00,63.7,63.71,63.69,63.7,6900.0,47.4623,47.4697,47.4548,47.4623,6900.0
2012-08-10 14:50:00,63.7,63.73,63.7,63.73,31900.0,47.4623,47.4846,47.4623,47.4846,31900.0
2012-08-10 14:55:00,63.72,63.74,63.71,63.72,9900.0,47.4772,47.4921,47.4697,47.4772,9900.0
2012-08-10 15:00:00,63.71,63.73,63.71,63.71,11800.0,47.4697,47.4846,47.4697,47.4697,11800.0
2012-08-10 15:05:00,63.71,63.74,63.71,63.71,17100.0,47.4697,47.4921,47.4697,47.4697,17100.0
2012-08-10 15:10:00,63.72,63.78,63.72,63.77,28300.0,47.4772,47.5219,47.4772,47.5144,28300.0
2012-08-10 15:15:00,63.77,63.82,63.77,63.81,20000.0,47.5144,47.5517,47.5144,47.5442,20000.0
2012-08-10 15:20:00,63.81,63.91,63.8,63.9,61100.0,47.5442,47.6187,47.5368,47.6113,61100.0
2012-08-10 15:25:00,63.9,63.95,63.9,63.95,132600.0,47.6113,47.6486,47.6113,47.6486,132600.0
2012-08-10 15:30:00,63.95,63.96,63.9,63.9,33300.0,47.6486,47.656,47.6113,47.6113,33300.0
2012-08-10 15:35:00,63.9,63.91,63.85,63.86,29700.0,47.6113,47.6187,47.574,47.5815,29700.0
2012-08-10 15:40:00,63.86,64.06,63.85,64.05,111400.0,47.5815,47.7305,47.574,47.7231,111400.0
2012-08-10 15:45:00,64.06,64.1,63.99,64.0,116700.0,47.7305,47.7603,47.6784,47.6858,116700.0
2012-08-10 15:50:00,64.0,64.03,63.99,63.99,69300.0,47.6858,47.7082,47.6784,47.6784,69300.0
2012-08-10 15:55:00,63.99,64.03,63.98,63.98,194400.0,47.6784,47.7082,47.6709,47.6709,194400.0
2012-08-13 09:30:00,63.82,63.9,63.58,63.84,48300.0,47.5517,47.6113,47.3729,47.5666,48300.0
2012-08-13 09:35:00,63.84,63.98,63.77,63.92,15200.0,47.5666,47.6709,47.5144,47.6262,15200.0
2012-08-13 09:40:00,63.92,63.97,63.86,63.89,11500.0,47.6262,47.6635,47.5815,47.6038,11500.0
2012-08-13 09:45:00,63.91,63.96,63.8,63.8,12100.0,47.6187,47.656,47.5368,47.5368,12100.0
2012-08-13 09:50:00,63.79,63.97,63.79,63.92,14000.0,47.5293,47.6635,47.5293,47.6262,14000.0
2012-08-13 09:55:00,63.92,63.95,63.89,63.92,8500.0,47.6262,47.6486,47.6038,47.6262,8500.0
2012-08-13 10:00:00,63.93,63.95,63.9,63.94,14900.0,47.6337,47.6486,47.6113,47.6411,14900.0
2012-08-13 10:05:00,63.94,63.94,63.86,63.9,14100.0,47.6411,47.6411,47.5815,47.6113,14100.0
2012-08-13 10:10:00,63.91,63.93,63.87,63.92,22500.0,47.6187,47.6337,47.5889,47.6262,22500.0
2012-08-13 10:15:00,63.92,63.93,63.86,63.91,16900.0,47.6262,47.6337,47.5815,47.6187,16900.0
2012-08-13 10:20:00,63.91,63.93,63.82,63.82,10200.0,47.6187,47.6337,47.5517,47.5517,10200.0
2012-08-13 10:25:00,63.83,63.89,63.8,63.84,13500.0,47.5591,47.6038,47.5368,47.5666,13500.0
2012-08-13 10:30:00,63.85,63.85,63.79,63.81,17900.0,47.574,47.574,47.5293,47.5442,17900.0
2012-08-13 10:35:00,63.81,63.82,63.76,63.81,13900.0,47.5442,47.5517,47.507,47.5442,13900.0
2012-08-13 10:40:00,63.82,63.91,63.82,63.91,19800.0,47.5517,47.6187,47.5517,47.6187,19800.0
2012-08-13 10:45:00,63.92,63.92,63.82,63.83,9600.0,47.6262,47.6262,47.5517,47.5591,9600.0
2012-08-13 10:50:00,63.83,63.84,63.68,63.68,38800.0,47.5591,47.5666,47.4474,47.4474,38800.0
2012-08-13 10:55:00,63.69,63.76,63.69,63.74,16400.0,47.4548,47.507,47.4548,47.4921,16400.0
2012-08-13 11:00:00,63.73,63.76,63.69,63.69,32000.0,47.4846,47.507,47.4548,47.4548,32000.0
2012-08-13 11:05:00,63.69,63.74,63.64,63.74,10000.0,47.4548,47.4921,47.4176,47.4921,10000.0
2012-08-13 11:10:00,63.74,63.74,63.72,63.74,8900.0,47.4921,47.4921,47.4772,47.4921,8900.0
2012-08-13 11:15:00,63.73,63.76,63.72,63.74,11500.0,47.4846,47.507,47.4772,47.4921,11500.0
2012-08-13 11:20:00,63.76,63.77,63.72,63.75,14200.0,47.507,47.5144,47.4772,47.4995,14200.0
2012-08-13 11:25:00,63.76,63.76,63.73,63.74,21900.0,47.507,47.507,47.4846,47.4921,21900.0
2012-08-13 11:30:00,63.74,63.76,63.73,63.74,16200.0,47.4921,47.507,47.4846,47.4921,16200.0
2012-08-13 11:35:00,63.74,63.77,63.73,63.75,14600.0,47.4921,47.5144,47.4846,47.4995,14600.0
2012-08-13 11:40:00,63.76,63.76,63.73,63.75,11700.0,47.507,47.507,47.4846,47.4995,11700.0
2012-08-13 11:45:00,63.76,63.77,63.74,63.75,10900.0,47.507,47.5144,47.4921,47.4995,10900.0
2012-08-13 11:50:00,63.75,63.76,63.73,63.74,16000.0,47.4995,47.507,47.4846,47.4921,16000.0
2012-08-13 11:55:00,63.75,63.76,63.72,63.73,14000.0,47.4995,47.507,47.4772,47.4846,14000.0
2012-08-13 12:00:00,63.73,63.76,63.71,63.72,12400.0,47.4846,47.507,47.4697,47.4772,12400.0
2012-08-13 12:05:00,63.71,63.74,63.7,63.72,4500.0,47.4697,47.4921,47.4623,47.4772,4500.0
2012-08-13 12:10:00,63.71,63.74,63.7,63.74,7500.0,47.4697,47.4921,47.4623,47.4921,7500.0
2012-08-13 12:15:00,63.73,63.76,63.72,63.73,12900.0,47.4846,47.507,47.4772,47.4846,12900.0
2012-08-13 12:20:00,63.73,63.75,63.72,63.73,4600.0,47.4846,47.4995,47.4772,47.4846,4600.0
2012-08-13 12:25:00,63.73,63.74,63.71,63.71,3600.0,47.4846,47.4921,47.4697,47.4697,3600.0
2012-08-13 12:30:00,63.72,63.75,63.72,63.74,3100.0,47.4772,47.4995,47.4772,47.4921,3100.0
2012-08-13 12:35:00,63.73,63.76,63.71,63.74,11000.0,47.4846,47.507,47.4697,47.4921,11000.0
2012-08-13 12:40:00,63.74,63.76,63.73,63.75,10100.0,47.4921,47.507,47.4846,47.4995,10100.0
2012-08-13 12:45:00,63.75,63.75,63.72,63.74,7300.0,47.4995,47.4995,47.4772,47.4921,7300.0
2012-08-13 12:50:00,63.74,63.75,63.72,63.73,14100.0,47.4921,47.4995,47.4772,47.4846,14100.0
2012-08-13 12:55:00,63.73,63.75,63.71,63.73,12600.0,47.4846,47.4995,47.4697,47.4846,12600.0
2012-08-13 13:00:00,63.73,63.75,63.72,63.73,13300.0,47.4846,47.4995,47.4772,47.4846,13300.0
2012-08-13 13:05:00,63.73,63.73,63.71,63.72,9200.0,47.4846,47.4846,47.4697,47.4772,9200.0
2012-08-13 13:10:00,63.72,63.72,63.67,63.68,9300.0,47.4772,47.4772,47.4399,47.4474,9300.0
2012-08-13 13:15:00,63.69,63.69,63.67,63.67,3600.0,47.4548,47.4548,47.4399,47.4399,3600.0
2012-08-13 13:20:00,63.68,63.71,63.65,63.7,8600.0,47.4474,47.4697,47.425,47.4623,8600.0
2012-08-13 13:25:00,63.71,63.72,63.68,63.7,6400.0,47.4697,47.4772,47.4474,47.4623,6400.0
2012-08-13 13:30:00,63.7,63.71,63.65,63.68,9600.0,47.4623,47.4697,47.425,47.4474,9600.0
2012-08-13 13:35:00,63.69,63.74,63.68,63.73,8500.0,47.4548,47.4921,47.4474,47.4846,8500.0
2012-08-13 13:40:00,63.73,63.75,63.72,63.74,7600.0,47.4846,47.4995,47.4772,47.4921,7600.0
2012-08-13 13:45:00,63.74,63.76,63.73,63.75,9200.0,47.4921,47.507,47.4846,47.4995,9200.0
2012-08-13 13:50:00,63.75,63.76,63.7,63.7,12800.0,47.4995,47.507,47.4623,47.4623,12800.0
2012-08-13 13:55:00,63.7,63.71,63.69,63.71,7800.0,47.4623,47.4697,47.4548,47.4697,7800.0
2012-08-13 14:00:00,63.71,63.75,63.71,63.75,8400.0,47.4697,47.4995,47.4697,47.4995,8400.0
2012-08-13 14:05:00,63.75,63.76,63.73,63.74,22500.0,47.4995,47.507,47.4846,47.4921,22500.0
2012-08-13 14:10:00,63.75,63.76,63.73,63.75,23000.0,47.4995,47.507,47.4846,47.4995,23000.0
2012-08-13 14:15:00,63.75,63.76,63.72,63.75,25300.0,47.4995,47.507,47.4772,47.4995,25300.0
2012-08-13 14:20:00,63.75,63.76,63.74,63.75,40200.0,47.4995,47.507,47.4921,47.4995,40200.0
2012-08-13 14:25:00,63.76,63.77,63.72,63.73,48800.0,47.507,47.5144,47.4772,47.4846,48800.0
2012-08-13 14:30:00,63.73,63.76,63.73,63.74,15400.0,47.4846,47.507,47.4846,47.4921,15400.0
2012-08-13 14:35:00,63.75,63.76,63.74,63.76,14800.0,47.4995,47.507,47.4921,47.507,14800.0
2012-08-13 14:40:00,63.75,63.76,63.72,63.74,7600.0,47.4995,47.507,47.4772,47.4921,7600.0
2012-08-13 14:45:00,63.74,63.76,63.73,63.75,11100.0,47.4921,47.507,47.4846,47.4995,11100.0
2012-08-13 14:50:00,63.75,63.79,63.74,63.78,23100.0,47.4995,47.5293,47.4921,47.5219,23100.0
2012-08-13 14:55:00,63.78,63.81,63.74,63.76,27400.0,47.5219,47.5442,47.4921,47.507,27400.0
2012-08-13 15:00:00,63.76,63.77,63.74,63.74,15800.0,47.507,47.5144,47.4921,47.4921,15800.0
2012-08-13 15:05:00,63.74,63.76,63.68,63.68,14900.0,47.4921,47.507,47.4474,47.4474,14900.0
2012-08-13 15:10:00,63.69,63.72,63.69,63.7,9900.0,47.4548,47.4772,47.4548,47.4623,9900.0
2012-08-13 15:15:00,63.71,63.72,63.67,63.68,15600.0,47.4697,47.4772,47.4399,47.4474,15600.0
2012-08-13 15:20:00,63.68,63.69,63.66,63.68,10000.0,47.4474,47.4548,47.4325,47.4474,10000.0
2012-08-13 15:25:00,63.66,63.73,63.66,63.71,12200.0,47.4325,47.4846,47.4325,47.4697,12200.0
2012-08-13 15:30:00,63.71,63.74,63.7,63.71,17400.0,47.4697,47.4921,47.4623,47.4697,17400.0
2012-08-13 15:35:00,63.71,63.75,63.7,63.74,61500.0,47.4697,47.4995,47.4623,47.4921,61500.0
2012-08-13 15:40:00,63.75,63.76,63.72,63.75,23700.0,47.4995,47.507,47.4772,47.4995,23700.0
2012-08-13 15:45:00,63.76,63.76,63.71,63.74,62200.0,47.507,47.507,47.4697,47.4921,62200.0
2012-08-13 15:50:00,63.74,63.75,63.69,63.71,25200.0,47.4921,47.4995,47.4548,47.4697,25200.0
2012-08-13 15:55:00,63.71,63.74,63.68,63.73,62000.0,47.4697,47.4921,47.4474,47.4846,62000.0
2012-08-14 09:30:00,63.83,63.97,63.73,63.75,28400.0,47.5591,47.6635,47.4846,47.4995,28400.0
2012-08-14 09:35:00,63.73,63.82,63.73,63.76,9100.0,47.4846,47.5517,47.4846,47.507,9100.0
2012-08-14 09:40:00,63.77,63.94,63.74,63.91,11900.0,47.5144,47.6411,47.4921,47.6187,11900.0
2012-08-14 09:45:00,63.92,63.92,63.84,63.9,22900.0,47.6262,47.6262,47.5666,47.6113,22900.0
2012-08-14 09:50:00,63.9,63.92,63.88,63.91,14400.0,47.6113,47.6262,47.5964,47.6187,14400.0
2012-08-14 09:55:00,63.9,63.9,63.75,63.75,23200.0,47.6113,47.6113,47.4995,47.4995,23200.0
2012-08-14 10:00:00,63.76,63.84,63.76,63.83,27000.0,47.507,47.5666,47.507,47.5591,27000.0
2012-08-14 10:05:00,63.84,63.84,63.73,63.77,15800.0,47.5666,47.5666,47.4846,47.5144,15800.0
2012-08-14 10:10:00,63.79,63.9,63.79,63.81,24400.0,47.5293,47.6113,47.5293,47.5442,24400.0
2012-08-14 10:15:00,63.82,63.87,63.79,63.79,13300.0,47.5517,47.5889,47.5293,47.5293,13300.0
2012-08-14 10:20:00,63.8,63.83,63.78,63.81,10600.0,47.5368,47.5591,47.5219,47.5442,10600.0
2012-08-14 10:25:00,63.8,63.81,63.76,63.78,11900.0,47.5368,47.5442,47.507,47.5219,11900.0
2012-08-14 10:30:00,63.76,63.77,63.72,63.76,9300.0,47.507,47.5144,47.4772,47.507,9300.0
2012-08-14 10:35:00,63.75,63.77,63.7,63.72,8400.0,47.4995,47.5144,47.4623,47.4772,8400.0
2012-08-14 10:40:00,63.71,63.75,63.69,63.74,16000.0,47.4697,47.4995,47.4548,47.4921,16000.0
2012-08-14 10:45:00,63.73,63.75,63.71,63.73,10700.0,47.4846,47.4995,47.4697,47.4846,10700.0
2012-08-14 10:50:00,63.74,63.83,63.74,63.8,7800.0,47.4921,47.5591,47.4921,47.5368,7800.0
2012-08-14 10:55:00,63.8,63.82,63.77,63.79,8100.0,47.5368,47.5517,47.5144,47.5293,8100.0
2012-08-14 11:00:00,63.79,63.86,63.78,63.83,10200.0,47.5293,47.5815,47.5219,47.5591,10200.0
2012-08-14 11:05:00,63.83,63.83,63.77,63.81,6300.0,47.5591,47.5591,47.5144,47.5442,6300.0
2012-08-14 11:10:00,63.81,63.88,63.8,63.83,8900.0,47.5442,47.5964,47.5368,47.5591,8900.0
2012-08-14 11:15:00,63.84,63.85,63.8,63.8,10000.0,47.5666,47.574,47.5368,47.5368,10000.0
2012-08-14 11:20:00,63.81,63.84,63.79,63.81,6900.0,47.5442,47.5666,47.5293,47.5442,6900.0
2012-08-14 11:25:00,63.83,63.86,63.81,63.82,7400.0,47.5591,47.5815,47.5442,47.5517,7400.0
2012-08-14 11:30:00,63.83,63.89,63.83,63.89,12800.0,47.5591,47.6038,47.5591,47.6038,12800.0
2012-08-14 11:35:00,63.88,63.92,63.87,63.87,13800.0,47.5964,47.6262,47.5889,47.5889,13800.0
2012-08-14 11:40:00,63.87,63.97,63.87,63.96,9200.0,47.5889,47.6635,47.5889,47.656,9200.0
2012-08-14 11:45:00,63.96,64.0,63.95,64.0,19100.0,47.656,47.6858,47.6486,47.6858,19100.0
2012-08-14 11:50:00,64.0,64.06,63.99,64.04,36900.0,47.6858,47.7305,47.6784,47.7156,36900.0
2012-08-14 11:55:00,64.03,64.04,63.99,64.0,18600.0,47.7082,47.7156,47.6784,47.6858,18600.0
2012-08-14 12:00:00,64.0,64.01,63.99,64.01,4000.0,47.6858,47.6933,47.6784,47.6933,4000.0
2012-08-14 12:05:00,64.01,64.01,63.97,63.98,9500.0,47.6933,47.6933,47.6635,47.6709,9500.0
2012-08-14 12:10:00,63.98,63.98,63.92,63.94,4800.0,47.6709,47.6709,47.6262,47.6411,4800.0
2012-08-14 12:15:00,63.94,63.94,63.88,63.88,13300.0,47.6411,47.6411,47.5964,47.5964,13300.0
2012-08-14 12:20:00,63.89,63.89,63.83,63.83,8500.0,47.6038,47.6038,47.5591,47.5591,8500.0
2012-08-14 12:25:00,63.84,63.84,63.81,63.82,6500.0,47.5666,47.5666,47.5442,47.5517,6500.0
2012-08-14 12:30:00,63.84,63.86,63.79,63.79,13000.0,47.5666,47.5815,47.5293,47.5293,13000.0
2012-08-14 12:35:00,63.8,63.83,63.8,63.8,5100.0,47.5368,47.5591,47.5368,47.5368,5100.0
2012-08-14 12:40:00,63.8,63.81,63.75,63.75,5600.0,47.5368,47.5442,47.4995,47.4995,5600.0
2012-08-14 12:45:00,63.75,63.75,63.71,63.74,4300.0,47.4995,47.4995,47.4697,47.4921,4300.0
2012-08-14 12:50:00,63.73,63.76,63.72,63.76,5400.0,47.4846,47.507,47.4772,47.507,5400.0
2012-08-14 12:55:00,63.76,63.76,63.73,63.74,4400.0,47.507,47.507,47.4846,47.4921,4400.0
2012-08-14 13:00:00,63.75,63.77,63.75,63.76,5500.0,47.4995,47.5144,47.4995,47.507,5500.0
2012-08-14 13:05:00,63.76,63.76,63.72,63.72,7200.0,47.507,47.507,47.4772,47.4772,7200.0
2012-08-14 13:10:00,63.71,63.71,63.64,63.67,10000.0,47.4697,47.4697,47.4176,47.4399,10000.0
2012-08-14 13:15:00,63.68,63.69,63.66,63.67,5900.0,47.4474,47.4548,47.4325,47.4399,5900.0
2012-08-14 13:20:00,63.66,63.67,63.65,63.67,3500.0,47.4325,47.4399,47.425,47.4399,3500.0
2012-08-14 13:25:00,63.69,63.69,63.63,63.63,7500.0,47.4548,47.4548,47.4101,47.4101,7500.0
2012-08-14 13:30:00,63.64,63.65,63.63,63.63,12400.0,47.4176,47.425,47.4101,47.4101,12400.0
2012-08-14 13:35:00,63.63,63.64,63.61,63.62,13800.0,47.4101,47.4176,47.3952,47.4027,13800.0
2012-08-14 13:40:00,63.62,63.69,63.62,63.67,13700.0,47.4027,47.4548,47.4027,47.4399,13700.0
2012-08-14 13:45:00,63.67,63.71,63.66,63.7,11000.0,47.4399,47.4697,47.4325,47.4623,11000.0
2012-08-14 13:50:00,63.72,63.73,63.7,63.71,6700.0,47.4772,47.4846,47.4623,47.4697,6700.0
2012-08-14 13:55:00,63.72,63.74,63.69,63.74,9900.0,47.4772,47.4921,47.4548,47.4921,9900.0
2012-08-14 14:00:00,63.75,63.78,63.74,63.76,10500.0,47.4995,47.5219,47.4921,47.507,10500.0
2012-08-14 14:05:00,63.75,63.76,63.74,63.75,6600.0,47.4995,47.507,47.4921,47.4995,6600.0
2012-08-14 14:10:00,63.75,63.77,63.72,63.72,9600.0,47.4995,47.5144,47.4772,47.4772,9600.0
2012-08-14 14:15:00,63.72,63.74,63.69,63.69,9100.0,47.4772,47.4921,47.4548,47.4548,9100.0
2012-08-14 14:20:00,63.69,63.77,63.69,63.74,13200.0,47.4548,47.5144,47.4548,47.4921,13200.0
2012-08-14 14:25:00,63.74,63.75,63.67,63.67,15000.0,47.4921,47.4995,47.4399,47.4399,15000.0
2012-08-14 14:30:00,63.68,63.7,63.64,63.7,23200.0,47.4474,47.4623,47.4176,47.4623,23200.0
2012-08-14 14:35:00,63.71,63.72,63.68,63.68,14200.0,47.4697,47.4772,47.4474,47.4474,14200.0
2012-08-14 14:40:00,63.67,63.71,63.65,63.68,24400.0,47.4399,47.4697,47.425,47.4474,24400.0
2012-08-14 14:45:00,63.68,63.73,63.67,63.72,35200.0,47.4474,47.4846,47.4399,47.4772,35200.0
2012-08-14 14:50:00,63.73,63.77,63.71,63.72,12900.0,47.4846,47.5144,47.4697,47.4772,12900.0
2012-08-14 14:55:00,63.71,63.77,63.71,63.76,9700.0,47.4697,47.5144,47.4697,47.507,9700.0
2012-08-14 15:00:00,63.77,63.8,63.76,63.77,11700.0,47.5144,47.5368,47.507,47.5144,11700.0
2012-08-14 15:05:00,63.75,63.76,63.65,63.65,20100.0,47.4995,47.507,47.425,47.425,20100.0
2012-08-14 15:10:00,63.65,63.66,63.59,63.61,23700.0,47.425,47.4325,47.3803,47.3952,23700.0
2012-08-14 15:15:00,63.61,63.65,63.6,63.65,9400.0,47.3952,47.425,47.3878,47.425,9400.0
2012-08-14 15:20:00,63.66,63.67,63.65,63.66,26000.0,47.4325,47.4399,47.425,47.4325,26000.0
2012-08-14 15:25:00,63.66,63.67,63.6,63.62,40800.0,47.4325,47.4399,47.3878,47.4027,40800.0
2012-08-14 15:30:00,63.63,63.63,63.48,63.52,98600.0,47.4101,47.4101,47.2984,47.3282,98600.0
2012-08-14 15:35:00,63.51,63.53,63.45,63.5,46500.0,47.3207,47.3356,47.276,47.3133,46500.0
2012-08-14 15:40:00,63.49,63.56,63.49,63.53,28300.0,47.3058,47.358,47.3058,47.3356,28300.0
2012-08-14 15:45:00,63.52,63.55,63.5,63.53,28600.0,47.3282,47.3505,47.3133,47.3356,28600.0
2012-08-14 15:50:00,63.52,63.54,63.43,63.47,58800.0,47.3282,47.3431,47.2611,47.2909,58800.0
2012-08-14 15:55:00,63.47,63.57,63.45,63.57,86600.0,47.2909,47.3654,47.276,47.3654,86600.0
2012-08-15 09:30:00,63.52,63.65,63.41,63.62,21100.0,47.3282,47.425,47.2462,47.4027,21100.0
2012-08-15 09:35:00,63.6,63.83,63.59,63.76,13500.0,47.3878,47.5591,47.3803,47.507,13500.0
2012-08-15 09:40:00,63.8,63.99,63.79,63.89,27400.0,47.5368,47.6784,47.5293,47.6038,27400.0
2012-08-15 09:45:00,63.89,63.99,63.87,63.97,16000.0,47.6038,47.6784,47.5889,47.6635,16000.0
2012-08-15 09:50:00,63.97,64.05,63.93,64.0,17800.0,47.6635,47.7231,47.6337,47.6858,17800.0
2012-08-15 09:55:00,64.0,64.0,63.94,63.95,13300.0,47.6858,47.6858,47.6411,47.6486,13300.0
2012-08-15 10:00:00,63.97,64.02,63.93,64.01,30400.0,47.6635,47.7007,47.6337,47.6933,30400.0
2012-08-15 10:05:00,64.0,64.08,64.0,64.05,53600.0,47.6858,47.7454,47.6858,47.7231,53600.0
2012-08-15 10:10:00,64.06,64.12,64.04,64.1,33500.0,47.7305,47.7752,47.7156,47.7603,33500.0
2012-08-15 10:15:00,64.09,64.21,64.05,64.16,45000.0,47.7529,47.8423,47.7231,47.805,45000.0
2012-08-15 10:20:00,64.17,64.24,64.11,64.11,34700.0,47.8125,47.8646,47.7678,47.7678,34700.0
2012-08-15 10:25:00,64.11,64.12,64.05,64.06,18900.0,47.7678,47.7752,47.7231,47.7305,18900.0
2012-08-15 10:30:00,64.06,64.14,64.06,64.13,19600.0,47.7305,47.7901,47.7305,47.7827,19600.0
2012-08-15 10:35:00,64.13,64.13,64.04,64.05,8900.0,47.7827,47.7827,47.7156,47.7231,8900.0
2012-08-15 10:40:00,64.05,64.05,63.93,63.94,16900.0,47.7231,47.7231,47.6337,47.6411,16900.0
2012-08-15 10:45:00,63.95,63.96,63.89,63.9,6800.0,47.6486,47.656,47.6038,47.6113,6800.0
2012-08-15 10:50:00,63.9,63.92,63.87,63.89,7100.0,47.6113,47.6262,47.5889,47.6038,7100.0
2012-08-15 10:55:00,63.89,63.92,63.87,63.88,14500.0,47.6038,47.6262,47.5889,47.5964,14500.0
2012-08-15 11:00:00,63.88,63.88,63.79,63.8,19900.0,47.5964,47.5964,47.5293,47.5368,19900.0
2012-08-15 11:05:00,63.82,63.87,63.81,63.87,4100.0,47.5517,47.5889,47.5442,47.5889,4100.0
2012-08-15 11:10:00,63.87,63.91,63.86,63.87,17700.0,47.5889,47.6187,47.5815,47.5889,17700.0
2012-08-15 11:15:00,63.88,63.91,63.87,63.91,12100.0,47.5964,47.6187,47.5889,47.6187,12100.0
2012-08-15 11:20:00,63.91,63.91,63.88,63.9,10900.0,47.6187,47.6187,47.5964,47.6113,10900.0
2012-08-15 11:25:00,63.89,63.89,63.85,63.85,8200.0,47.6038,47.6038,47.574,47.574,8200.0
2012-08-15 11:30:00,63.85,63.85,63.81,63.84,3600.0,47.574,47.574,47.5442,47.5666,3600.0
2012-08-15 11:35:00,63.82,63.83,63.81,63.82,7600.0,47.5517,47.5591,47.5442,47.5517,7600.0
2012-08-15 11:40:00,63.83,63.84,63.81,63.82,4800.0,47.5591,47.5666,47.5442,47.5517,4800.0
2012-08-15 11:45:00,63.82,63.86,63.82,63.86,8100.0,47.5517,47.5815,47.5517,47.5815,8100.0
2012-08-15 11:50:00,63.86,63.87,63.83,63.85,4500.0,47.5815,47.5889,47.5591,47.574,4500.0
2012-08-15 11:55:00,63.85,63.86,63.8,63.86,25500.0,47.574,47.5815,47.5368,47.5815,25500.0
2012-08-15 12:00:00,63.86,63.93,63.86,63.92,6800.0,47.5815,47.6337,47.5815,47.6262,6800.0
2012-08-15 12:05:00,63.92,63.94,63.92,63.92,4300.0,47.6262,47.6411,47.6262,47.6262,4300.0
2012-08-15 12:10:00,63.92,63.92,63.88,63.88,4600.0,47.6262,47.6262,47.5964,47.5964,4600.0
2012-08-15 12:15:00,63.88,63.9,63.88,63.89,4100.0,47.5964,47.6113,47.5964,47.6038,4100.0
2012-08-15 12:20:00,63.9,63.93,63.89,63.92,6800.0,47.6113,47.6337,47.6038,47.6262,6800.0
2012-08-15 12:25:00,63.93,63.93,63.92,63.92,1300.0,47.6337,47.6337,47.6262,47.6262,1300.0
2012-08-15 12:30:00,63.93,63.93,63.92,63.92,5900.0,47.6337,47.6337,47.6262,47.6262,5900.0
2012-08-15 12:35:00,63.93,63.93,63.89,63.89,3100.0,47.6337,47.6337,47.6038,47.6038,3100.0
2012-08-15 12:40:00,63.87,63.87,63.82,63.82,9000.0,47.5889,47.5889,47.5517,47.5517,9000.0
2012-08-15 12:45:00,63.82,63.87,63.82,63.84,9800.0,47.5517,47.5889,47.5517,47.5666,9800.0
2012-08-15 12:50:00,63.83,63.84,63.81,63.81,8600.0,47.5591,47.5666,47.5442,47.5442,8600.0
2012-08-15 12:55:00,63.82,63.82,63.79,63.8,20600.0,47.5517,47.5517,47.5293,47.5368,20600.0
2012-08-15 13:00:00,63.8,63.82,63.77,63.77,7900.0,47.5368,47.5517,47.5144,47.5144,7900.0
2012-08-15 13:05:00,63.76,63.77,63.74,63.76,7800.0,47.507,47.5144,47.4921,47.507,7800.0
2012-08-15 13:10:00,63.76,63.76,63.75,63.75,4000.0,47.507,47.507,47.4995,47.4995,4000.0
2012-08-15 13:15:00,63.75,63.76,63.74,63.74,7000.0,47.4995,47.507,47.4921,47.4921,7000.0
2012-08-15 13:20:00,63.74,63.76,63.74,63.76,4000.0,47.4921,47.507,47.4921,47.507,4000.0
2012-08-15 13:25:00,63.76,63.76,63.75,63.76,7700.0,47.507,47.507,47.4995,47.507,7700.0
2012-08-15 13:30:00,63.76,63.78,63.76,63.78,8400.0,47.507,47.5219,47.507,47.5219,8400.0
2012-08-15 13:35:00,63.79,63.84,63.79,63.8,23800.0,47.5293,47.5666,47.5293,47.5368,23800.0
2012-08-15 13:40:00,63.8,63.81,63.8,63.81,4100.0,47.5368,47.5442,47.5368,47.5442,4100.0
2012-08-15 13:45:00,63.81,63.83,63.8,63.81,15800.0,47.5442,47.5591,47.5368,47.5442,15800.0
2012-08-15 13:50:00,63.81,63.81,63.78,63.78,7500.0,47.5442,47.5442,47.5219,47.5219,7500.0
2012-08-15 13:55:00,63.79,63.81,63.79,63.8,6000.0,47.5293,47.5442,47.5293,47.5368,6000.0
2012-08-15 14:00:00,63.8,63.83,63.8,63.81,10900.0,47.5368,47.5591,47.5368,47.5442,10900.0
2012-08-15 14:05:00,63.82,63.83,63.77,63.77,14700.0,47.5517,47.5591,47.5144,47.5144,14700.0
2012-08-15 14:10:00,63.78,63.8,63.78,63.8,9100.0,47.5219,47.5368,47.5219,47.5368,9100.0
2012-08-15 14:15:00,63.81,63.81,63.8,63.8,8700.0,47.5442,47.5442,47.5368,47.5368,8700.0
2012-08-15 14:20:00,63.8,63.81,63.78,63.78,17400.0,47.5368,47.5442,47.5219,47.5219,17400.0
2012-08-15 14:25:00,63.78,63.83,63.78,63.79,12600.0,47.5219,47.5591,47.5219,47.5293,12600.0
2012-08-15 14:30:00,63.79,63.82,63.75,63.75,8100.0,47.5293,47.5517,47.4995,47.4995,8100.0
2012-08-15 14:35:00,63.74,63.81,63.74,63.8,7700.0,47.4921,47.5442,47.4921,47.5368,7700.0
2012-08-15 14:40:00,63.79,63.85,63.79,63.84,7000.0,47.5293,47.574,47.5293,47.5666,7000.0
2012-08-15 14:45:00,63.84,63.86,63.83,63.83,6600.0,47.5666,47.5815,47.5591,47.5591,6600.0
2012-08-15 14:50:00,63.85,63.88,63.83,63.84,11100.0,47.574,47.5964,47.5591,47.5666,11100.0
2012-08-15 14:55:00,63.84,63.86,63.84,63.85,10400.0,47.5666,47.5815,47.5666,47.574,10400.0
2012-08-15 15:00:00,63.85,63.86,63.8,63.8,14000.0,47.574,47.5815,47.5368,47.5368,14000.0
2012-08-15 15:05:00,63.8,63.82,63.8,63.81,6100.0,47.5368,47.5517,47.5368,47.5442,6100.0
2012-08-15 15:10:00,63.82,63.82,63.8,63.8,3900.0,47.5517,47.5517,47.5368,47.5368,3900.0
2012-08-15 15:15:00,63.81,63.85,63.8,63.84,9600.0,47.5442,47.574,47.5368,47.5666,9600.0
2012-08-15 15:20:00,63.85,63.87,63.83,63.84,9900.0,47.574,47.5889,47.5591,47.5666,9900.0
2012-08-15 15:25:00,63.84,63.84,63.78,63.79,15200.0,47.5666,47.5666,47.5219,47.5293,15200.0
2012-08-15 15:30:00,63.78,63.79,63.72,63.73,16400.0,47.5219,47.5293,47.4772,47.4846,16400.0
2012-08-15 15:35:00,63.72,63.77,63.72,63.75,26400.0,47.4772,47.5144,47.4772,47.4995,26400.0
2012-08-15 15:40:00,63.75,63.79,63.75,63.77,35700.0,47.4995,47.5293,47.4995,47.5144,35700.0
2012-08-15 15:45:00,63.77,63.79,63.75,63.75,39800.0,47.5144,47.5293,47.4995,47.4995,39800.0
2012-08-15 15:50:00,63.75,63.76,63.71,63.74,28200.0,47.4995,47.507,47.4697,47.4921,28200.0
2012-08-15 15:55:00,63.74,63.76,63.7,63.74,96900.0,47.4921,47.507,47.4623,47.4921,96900.0
2012-08-16 09:30:00,63.8,63.97,63.77,63.85,26500.0,47.5368,47.6635,47.5144,47.574,26500.0
2012-08-16 09:35:00,63.86,63.86,63.65,63.74,14300.0,47.5815,47.5815,47.425,47.4921,14300.0
2012-08-16 09:40:00,63.74,63.74,63.61,63.7,9600.0,47.4921,47.4921,47.3952,47.4623,9600.0
2012-08-16 09:45:00,63.7,63.75,63.66,63.7,12900.0,47.4623,47.4995,47.4325,47.4623,12900.0
2012-08-16 09:50:00,63.7,63.75,63.67,63.67,13700.0,47.4623,47.4995,47.4399,47.4399,13700.0
2012-08-16 09:55:00,63.66,63.69,63.63,63.68,7300.0,47.4325,47.4548,47.4101,47.4474,7300.0
2012-08-16 10:00:00,63.7,63.7,63.52,63.58,10200.0,47.4623,47.4623,47.3282,47.3729,10200.0
2012-08-16 10:05:00,63.59,63.72,63.59,63.69,11200.0,47.3803,47.4772,47.3803,47.4548,11200.0
2012-08-16 10:10:00,63.69,63.74,63.68,63.74,9600.0,47.4548,47.4921,47.4474,47.4921,9600.0
2012-08-16 10:15:00,63.75,63.76,63.7,63.76,16400.0,47.4995,47.507,47.4623,47.507,16400.0
2012-08-16 10:20:00,63.77,63.83,63.76,63.79,15000.0,47.5144,47.5591,47.507,47.5293,15000.0
2012-08-16 10:25:00,63.81,63.82,63.77,63.78,13000.0,47.5442,47.5517,47.5144,47.5219,13000.0
2012-08-16 10:30:00,63.77,63.87,63.77,63.8,19500.0,47.5144,47.5889,47.5144,47.5368,19500.0
2012-08-16 10:35:00,63.79,63.9,63.78,63.9,16900.0,47.5293,47.6113,47.5219,47.6113,16900.0
2012-08-16 10:40:00,63.91,63.96,63.83,63.85,20700.0,47.6187,47.656,47.5591,47.574,20700.0
2012-08-16 10:45:00,63.85,63.86,63.81,63.83,8700.0,47.574,47.5815,47.5442,47.5591,8700.0
2012-08-16 10:50:00,63.84,63.85,63.78,63.78,6300.0,47.5666,47.574,47.5219,47.5219,6300.0
2012-08-16 10:55:00,63.79,63.81,63.75,63.75,14500.0,47.5293,47.5442,47.4995,47.4995,14500.0
2012-08-16 11:00:00,63.76,63.82,63.74,63.81,56700.0,47.507,47.5517,47.4921,47.5442,56700.0
2012-08-16 11:05:00,63.81,63.85,63.8,63.84,13300.0,47.5442,47.574,47.5368,47.5666,13300.0
2012-08-16 11:10:00,63.83,63.85,63.82,63.83,8300.0,47.5591,47.574,47.5517,47.5591,8300.0
2012-08-16 11:15:00,63.84,63.87,63.84,63.84,10700.0,47.5666,47.5889,47.5666,47.5666,10700.0
2012-08-16 11:20:00,63.84,63.87,63.8,63.8,22900.0,47.5666,47.5889,47.5368,47.5368,22900.0
2012-08-16 11:25:00,63.81,63.83,63.8,63.8,13600.0,47.5442,47.5591,47.5368,47.5368,13600.0
2012-08-16 11:30:00,63.81,63.82,63.8,63.81,18300.0,47.5442,47.5517,47.5368,47.5442,18300.0
2012-08-16 11:35:00,63.81,63.82,63.8,63.81,8400.0,47.5442,47.5517,47.5368,47.5442,8400.0
2012-08-16 11:40:00,63.82,63.85,63.81,63.84,5500.0,47.5517,47.574,47.5442,47.5666,5500.0
2012-08-16 11:45:00,63.85,63.89,63.81,63.84,38000.0,47.574,47.6038,47.5442,47.5666,38000.0
2012-08-16 11:50:00,63.84,63.9,63.83,63.88,10000.0,47.5666,47.6113,47.5591,47.5964,10000.0
2012-08-16 11:55:00,63.89,63.93,63.89,63.93,5800.0,47.6038,47.6337,47.6038,47.6337,5800.0
2012-08-16 12:00:00,63.93,63.94,63.86,63.89,10800.0,47.6337,47.6411,47.5815,47.6038,10800.0
2012-08-16 12:05:00,63.89,63.92,63.87,63.9,10700.0,47.6038,47.6262,47.5889,47.6113,10700.0
2012-08-16 12:10:00,63.89,63.91,63.87,63.88,8700.0,47.6038,47.6187,47.5889,47.5964,8700.0
2012-08-16 12:15:00,63.89,63.93,63.87,63.93,12200.0,47.6038,47.6337,47.5889,47.6337,12200.0
2012-08-16 12:20:00,63.94,63.94,63.9,63.91,10000.0,47.6411,47.6411,47.6113,47.6187,10000.0
2012-08-16 12:25:00,63.9,63.93,63.87,63.87,11300.0,47.6113,47.6337,47.5889,47.5889,11300.0
2012-08-16 12:30:00,63.88,63.89,63.84,63.84,15500.0,47.5964,47.6038,47.5666,47.5666,15500.0
2012-08-16 12:35:00,63.83,63.85,63.82,63.82,11200.0,47.5591,47.574,47.5517,47.5517,11200.0
2012-08-16 12:40:00,63.81,63.83,63.8,63.8,14100.0,47.5442,47.5591,47.5368,47.5368,14100.0
2012-08-16 12:45:00,63.82,63.85,63.8,63.81,7600.0,47.5517,47.574,47.5368,47.5442,7600.0
2012-08-16 12:50:00,63.81,63.85,63.8,63.85,5400.0,47.5442,47.574,47.5368,47.574,5400.0
2012-08-16 12:55:00,63.84,63.88,63.84,63.88,4300.0,47.5666,47.5964,47.5666,47.5964,4300.0
2012-08-16 13:00:00,63.89,63.91,63.88,63.91,3200.0,47.6038,47.6187,47.5964,47.6187,3200.0
2012-08-16 13:05:00,63.9,63.94,63.87,63.9,19100.0,47.6113,47.6411,47.5889,47.6113,19100.0
2012-08-16 13:10:00,63.9,63.91,63.88,63.9,7900.0,47.6113,47.6187,47.5964,47.6113,7900.0
2012-08-16 13:15:00,63.9,63.94,63.88,63.91,13500.0,47.6113,47.6411,47.5964,47.6187,13500.0
2012-08-16 13:20:00,63.91,63.93,63.91,63.92,1700.0,47.6187,47.6337,47.6187,47.6262,1700.0
2012-08-16 13:25:00,63.92,63.93,63.9,63.92,5000.0,47.6262,47.6337,47.6113,47.6262,5000.0
2012-08-16 13:30:00,63.93,63.93,63.89,63.91,6400.0,47.6337,47.6337,47.6038,47.6187,6400.0
2012-08-16 13:35:00,63.91,63.91,63.87,63.89,5800.0,47.6187,47.6187,47.5889,47.6038,5800.0
2012-08-16 13:40:00,63.89,63.92,63.88,63.88,7500.0,47.6038,47.6262,47.5964,47.5964,7500.0
2012-08-16 13:45:00,63.87,63.91,63.86,63.91,7400.0,47.5889,47.6187,47.5815,47.6187,7400.0
2012-08-16 13:50:00,63.9,63.91,63.89,63.91,4400.0,47.6113,47.6187,47.6038,47.6187,4400.0
2012-08-16 13:55:00,63.91,63.91,63.88,63.88,5000.0,47.6187,47.6187,47.5964,47.5964,5000.0
2012-08-16 14:00:00,63.88,63.89,63.86,63.88,9000.0,47.5964,47.6038,47.5815,47.5964,9000.0
2012-08-16 14:05:00,63.88,63.94,63.88,63.93,10500.0,47.5964,47.6411,47.5964,47.6337,10500.0
2012-08-16 14:10:00,63.93,63.94,63.9,63.92,9200.0,47.6337,47.6411,47.6113,47.6262,9200.0
2012-08-16 14:15:00,63.92,63.92,63.91,63.91,5300.0,47.6262,47.6262,47.6187,47.6187,5300.0
2012-08-16 14:20:00,63.91,63.94,63.9,63.94,4000.0,47.6187,47.6411,47.6113,47.6411,4000.0
2012-08-16 14:25:00,63.93,63.95,63.92,63.95,7600.0,47.6337,47.6486,47.6262,47.6486,7600.0
2012-08-16 14:30:00,63.95,64.07,63.94,64.07,23200.0,47.6486,47.738,47.6411,47.738,23200.0
2012-08-16 14:35:00,64.05,64.08,64.05,64.05,10500.0,47.7231,47.7454,47.7231,47.7231,10500.0
2012-08-16 14:40:00,64.04,64.1,64.03,64.08,22900.0,47.7156,47.7603,47.7082,47.7454,22900.0
2012-08-16 14:45:00,64.08,64.11,64.06,64.06,21200.0,47.7454,47.7678,47.7305,47.7305,21200.0
2012-08-16 14:50:00,64.05,64.07,64.04,64.06,18800.0,47.7231,47.738,47.7156,47.7305,18800.0
2012-08-16 14:55:00,64.05,64.07,63.98,63.98,18100.0,47.7231,47.738,47.6709,47.6709,18100.0
2012-08-16 15:00:00,63.99,64.02,63.96,64.02,17000.0,47.6784,47.7007,47.656,47.7007,17000.0
2012-08-16 15:05:00,64.0,64.07,64.0,64.05,14900.0,47.6858,47.738,47.6858,47.7231,14900.0
2012-08-16 15:10:00,64.05,64.1,64.05,64.09,12300.0,47.7231,47.7603,47.7231,47.7529,12300.0
2012-08-16 15:15:00,64.08,64.1,64.07,64.09,11900.0,47.7454,47.7603,47.738,47.7529,11900.0
2012-08-16 15:20:00,64.07,64.1,64.06,64.1,16600.0,47.738,47.7603,47.7305,47.7603,16600.0
2012-08-16 15:25:00,64.09,64.14,64.08,64.08,25500.0,47.7529,47.7901,47.7454,47.7454,25500.0
2012-08-16 15:30:00,64.08,64.08,64.01,64.01,24700.0,47.7454,47.7454,47.6933,47.6933,24700.0
2012-08-16 15:35:00,64.01,64.01,63.95,63.95,23000.0,47.6933,47.6933,47.6486,47.6486,23000.0
2012-08-16 15:40:00,63.96,63.98,63.93,63.95,31300.0,47.656,47.6709,47.6337,47.6486,31300.0
2012-08-16 15:45:00,63.96,64.02,63.96,63.99,34000.0,47.656,47.7007,47.656,47.6784,34000.0
2012-08-16 15:50:00,63.98,64.0,63.92,63.96,37200.0,47.6709,47.6858,47.6262,47.656,37200.0
2012-08-16 15:55:00,63.96,64.03,63.94,64.03,75300.0,47.656,47.7082,47.6411,47.7082,75300.0
2012-08-17 09:30:00,64.34,64.5,64.32,64.41,313100.0,47.9391,48.0584,47.9242,47.9913,313100.0
2012-08-17 09:35:00,64.4,64.48,64.32,64.42,103800.0,47.9838,48.0435,47.9242,47.9987,103800.0
2012-08-17 09:40:00,64.41,64.49,64.32,64.47,27500.0,47.9913,48.0509,47.9242,48.036,27500.0
2012-08-17 09:45:00,64.45,64.64,64.44,64.5,66400.0,48.0211,48.1627,48.0136,48.0584,66400.0
2012-08-17 09:50:00,64.49,64.58,64.47,64.55,22200.0,48.0509,48.118,48.036,48.0956,22200.0
2012-08-17 09:55:00,64.55,64.59,64.51,64.53,15100.0,48.0956,48.1254,48.0658,48.0807,15100.0
2012-08-17 10:00:00,64.55,64.56,64.41,64.43,25100.0,48.0956,48.1031,47.9913,48.0062,25100.0
2012-08-17 10:05:00,64.43,64.54,64.43,64.48,33300.0,48.0062,48.0882,48.0062,48.0435,33300.0
2012-08-17 10:10:00,64.48,64.5,64.42,64.42,25100.0,48.0435,48.0584,47.9987,47.9987,25100.0
2012-08-17 10:15:00,64.44,64.51,64.41,64.5,13700.0,48.0136,48.0658,47.9913,48.0584,13700.0
2012-08-17 10:20:00,64.49,64.52,64.46,64.47,16100.0,48.0509,48.0733,48.0285,48.036,16100.0
2012-08-17 10:25:00,64.47,64.51,64.44,64.45,15000.0,48.036,48.0658,48.0136,48.0211,15000.0
2012-08-17 10:30:00,64.45,64.51,64.4,64.5,20100.0,48.0211,48.0658,47.9838,48.0584,20100.0
2012-08-17 10:35:00,64.49,64.51,64.41,64.41,15700.0,48.0509,48.0658,47.9913,47.9913,15700.0
2012-08-17 10:40:00,64.43,64.45,64.37,64.4,44000.0,48.0062,48.0211,47.9615,47.9838,44000.0
2012-08-17 10:45:00,64.39,64.45,64.35,64.41,16300.0,47.9764,48.0211,47.9466,47.9913,16300.0
2012-08-17 10:50:00,64.41,64.47,64.41,64.44,16600.0,47.9913,48.036,47.9913,48.0136,16600.0
2012-08-17 10:55:00,64.44,64.46,64.43,64.45,16700.0,48.0136,48.0285,48.0062,48.0211,16700.0
2012-08-17 11:00:00,64.45,64.51,64.45,64.5,164100.0,48.0211,48.0658,48.0211,48.0584,164100.0
2012-08-17 11:05:00,64.49,64.54,64.47,64.54,20300.0,48.0509,48.0882,48.036,48.0882,20300.0
2012-08-17 11:10:00,64.53,64.58,64.53,64.55,18000.0,48.0807,48.118,48.0807,48.0956,18000.0
2012-08-17 11:15:00,64.54,64.56,64.52,64.54,10200.0,48.0882,48.1031,48.0733,48.0882,10200.0
2012-08-17 11:20:00,64.53,64.56,64.51,64.56,11100.0,48.0807,48.1031,48.0658,48.1031,11100.0
2012-08-17 11:25:00,64.56,64.58,64.5,64.51,38500.0,48.1031,48.118,48.0584,48.0658,38500.0
2012-08-17 11:30:00,64.52,64.58,64.49,64.52,47200.0,48.0733,48.118,48.0509,48.0733,47200.0
2012-08-17 11:35:00,64.53,64.61,64.53,64.59,33300.0,48.0807,48.1403,48.0807,48.1254,33300.0
2012-08-17 11:40:00,64.59,64.63,64.56,64.61,21200.0,48.1254,48.1552,48.1031,48.1403,21200.0
2012-08-17 11:45:00,64.63,64.63,64.59,64.62,10400.0,48.1552,48.1552,48.1254,48.1478,10400.0
2012-08-17 11:50:00,64.63,64.67,64.61,64.65,11400.0,48.1552,48.185,48.1403,48.1701,11400.0
2012-08-17 11:55:00,64.65,64.68,64.64,64.68,26100.0,48.1701,48.1925,48.1627,48.1925,26100.0
2012-08-17 12:00:00,64.68,64.68,64.66,64.67,6700.0,48.1925,48.1925,48.1776,48.185,6700.0
2012-08-17 12:05:00,64.67,64.68,64.64,64.64,14000.0,48.185,48.1925,48.1627,48.1627,14000.0
2012-08-17 12:10:00,64.65,64.66,64.64,64.64,45100.0,48.1701,48.1776,48.1627,48.1627,45100.0
2012-08-17 12:15:00,64.64,64.67,64.62,64.64,30400.0,48.1627,48.185,48.1478,48.1627,30400.0
2012-08-17 12:20:00,64.64,64.72,64.63,64.7,72800.0,48.1627,48.2223,48.1552,48.2074,72800.0
2012-08-17 12:25:00,64.7,64.73,64.7,64.73,65000.0,48.2074,48.2297,48.2074,48.2297,65000.0
2012-08-17 12:30:00,64.73,64.8,64.7,64.8,65400.0,48.2297,48.2819,48.2074,48.2819,65400.0
2012-08-17 12:35:00,64.8,64.8,64.79,64.79,21700.0,48.2819,48.2819,48.2744,48.2744,21700.0
2012-08-17 12:40:00,64.79,64.88,64.78,64.87,44300.0,48.2744,48.3415,48.267,48.334,44300.0
2012-08-17 12:45:00,64.86,64.86,64.75,64.75,11300.0,48.3266,48.3266,48.2446,48.2446,11300.0
2012-08-17 12:50:00,64.75,64.76,64.72,64.74,13300.0,48.2446,48.2521,48.2223,48.2372,13300.0
2012-08-17 12:55:00,64.72,64.74,64.7,64.71,12100.0,48.2223,48.2372,48.2074,48.2148,12100.0
2012-08-17 13:00:00,64.72,64.75,64.71,64.73,16700.0,48.2223,48.2446,48.2148,48.2297,16700.0
2012-08-17 13:05:00,64.73,64.73,64.71,64.72,4700.0,48.2297,48.2297,48.2148,48.2223,4700.0
2012-08-17 13:10:00,64.72,64.76,64.71,64.75,22700.0,48.2223,48.2521,48.2148,48.2446,22700.0
2012-08-17 13:15:00,64.75,64.8,64.74,64.79,10700.0,48.2446,48.2819,48.2372,48.2744,10700.0
2012-08-17 13:20:00,64.79,64.8,64.77,64.78,20000.0,48.2744,48.2819,48.2595,48.267,20000.0
2012-08-17 13:25:00,64.79,64.79,64.77,64.79,15700.0,48.2744,48.2744,48.2595,48.2744,15700.0
2012-08-17 13:30:00,64.79,64.87,64.78,64.87,26100.0,48.2744,48.334,48.267,48.334,26100.0
2012-08-17 13:35:00,64.87,64.87,64.86,64.86,6300.0,48.334,48.334,48.3266,48.3266,6300.0
2012-08-17 13:40:00,64.86,64.87,64.85,64.87,13600.0,48.3266,48.334,48.3191,48.334,13600.0
2012-08-17 13:45:00,64.86,64.87,64.86,64.87,9200.0,48.3266,48.334,48.3266,48.334,9200.0
2012-08-17 13:50:00,64.87,64.87,64.86,64.87,12000.0,48.334,48.334,48.3266,48.334,12000.0
2012-08-17 13:55:00,64.86,64.87,64.82,64.83,30400.0,48.3266,48.334,48.2968,48.3042,30400.0
2012-08-17 14:00:00,64.83,64.83,64.79,64.79,20900.0,48.3042,48.3042,48.2744,48.2744,20900.0
2012-08-17 14:05:00,64.8,64.81,64.79,64.8,16600.0,48.2819,48.2893,48.2744,48.2819,16600.0
2012-08-17 14:10:00,64.8,64.8,64.78,64.79,14500.0,48.2819,48.2819,48.267,48.2744,14500.0
2012-08-17 14:15:00,64.8,64.83,64.79,64.82,15600.0,48.2819,48.3042,48.2744,48.2968,15600.0
2012-08-17 14:20:00,64.82,64.83,64.81,64.83,16700.0,48.2968,48.3042,48.2893,48.3042,16700.0
2012-08-17 14:25:00,64.83,64.85,64.81,64.82,16700.0,48.3042,48.3191,48.2893,48.2968,16700.0
2012-08-17 14:30:00,64.83,64.83,64.81,64.82,16400.0,48.3042,48.3042,48.2893,48.2968,16400.0
2012-08-17 14:35:00,64.82,64.85,64.82,64.84,10900.0,48.2968,48.3191,48.2968,48.3117,10900.0
2012-08-17 14:40:00,64.84,64.85,64.83,64.83,16800.0,48.3117,48.3191,48.3042,48.3042,16800.0
2012-08-17 14:45:00,64.83,64.87,64.83,64.85,17500.0,48.3042,48.334,48.3042,48.3191,17500.0
2012-08-17 14:50:00,64.86,64.87,64.84,64.84,17700.0,48.3266,48.334,48.3117,48.3117,17700.0
2012-08-17 14:55:00,64.84,64.89,64.84,64.88,16200.0,48.3117,48.3489,48.3117,48.3415,16200.0
2012-08-17 15:00:00,64.89,64.91,64.87,64.9,33800.0,48.3489,48.3638,48.334,48.3564,33800.0
2012-08-17 15:05:00,64.9,64.95,64.9,64.94,42600.0,48.3564,48.3936,48.3564,48.3862,42600.0
2012-08-17 15:10:00,64.94,64.95,64.94,64.94,13000.0,48.3862,48.3936,48.3862,48.3862,13000.0
2012-08-17 15:15:00,64.94,65.0,64.94,64.98,55000.0,48.3862,48.4309,48.3862,48.416,55000.0
2012-08-17 15:20:00,64.99,65.01,64.98,65.0,42600.0,48.4234,48.4383,48.416,48.4309,42600.0
2012-08-17 15:25:00,65.0,65.02,65.0,65.0,22700.0,48.4309,48.4458,48.4309,48.4309,22700.0
2012-08-17 15:30:00,65.01,65.01,64.96,64.98,49500.0,48.4383,48.4383,48.4011,48.416,49500.0
2012-08-17 15:35:00,64.98,65.02,64.98,65.01,41600.0,48.416,48.4458,48.416,48.4383,41600.0
2012-08-17 15:40:00,65.02,65.09,64.99,65.09,78000.0,48.4458,48.498,48.4234,48.498,78000.0
2012-08-17 15:45:00,65.09,65.19,65.06,65.08,180900.0,48.498,48.5725,48.4756,48.4905,180900.0
2012-08-17 15:50:00,65.08,65.12,64.97,65.05,117600.0,48.4905,48.5203,48.4085,48.4682,117600.0
2012-08-17 15:55:00,65.06,65.16,65.03,65.13,270100.0,48.4756,48.5501,48.4532,48.5278,270100.0
2012-08-20 09:30:00,64.98,65.13,64.81,65.11,60000.0,48.416,48.5278,48.2893,48.5129,60000.0
2012-08-20 09:35:00,65.11,65.27,65.1,65.25,65000.0,48.5129,48.6321,48.5054,48.6172,65000.0
2012-08-20 09:40:00,65.26,65.43,65.24,65.4,71200.0,48.6246,48.7513,48.6097,48.7289,71200.0
2012-08-20 09:45:00,65.4,65.42,65.35,65.38,36300.0,48.7289,48.7438,48.6917,48.714,36300.0
2012-08-20 09:50:00,65.38,65.52,65.36,65.48,64500.0,48.714,48.8183,48.6991,48.7885,64500.0
2012-08-20 09:55:00,65.47,65.51,65.46,65.49,111200.0,48.7811,48.8109,48.7736,48.796,111200.0
2012-08-20 10:00:00,65.5,65.55,65.45,65.54,58800.0,48.8034,48.8407,48.7662,48.8332,58800.0
2012-08-20 10:05:00,65.53,65.53,65.38,65.42,76300.0,48.8258,48.8258,48.714,48.7438,76300.0
2012-08-20 10:10:00,65.43,65.43,65.28,65.3,55000.0,48.7513,48.7513,48.6395,48.6544,55000.0
2012-08-20 10:15:00,65.3,65.34,65.24,65.34,45300.0,48.6544,48.6842,48.6097,48.6842,45300.0
2012-08-20 10:20:00,65.33,65.35,65.28,65.28,50600.0,48.6768,48.6917,48.6395,48.6395,50600.0
2012-08-20 10:25:00,65.27,65.4,65.27,65.4,46900.0,48.6321,48.7289,48.6321,48.7289,46900.0
2012-08-20 10:30:00,65.39,65.39,65.24,65.27,24500.0,48.7215,48.7215,48.6097,48.6321,24500.0
2012-08-20 10:35:00,65.27,65.27,65.19,65.21,27900.0,48.6321,48.6321,48.5725,48.5874,27900.0
2012-08-20 10:40:00,65.22,65.26,65.16,65.25,25900.0,48.5948,48.6246,48.5501,48.6172,25900.0
2012-08-20 10:45:00,65.24,65.31,65.24,65.29,21000.0,48.6097,48.6619,48.6097,48.647,21000.0
2012-08-20 10:50:00,65.31,65.32,65.28,65.31,25900.0,48.6619,48.6693,48.6395,48.6619,25900.0
2012-08-20 10:55:00,65.3,65.36,65.29,65.36,29900.0,48.6544,48.6991,48.647,48.6991,29900.0
2012-08-20 11:00:00,65.36,65.44,65.35,65.41,63300.0,48.6991,48.7587,48.6917,48.7364,63300.0
2012-08-20 11:05:00,65.41,65.42,65.36,65.41,34300.0,48.7364,48.7438,48.6991,48.7364,34300.0
2012-08-20 11:10:00,65.41,65.5,65.38,65.49,113500.0,48.7364,48.8034,48.714,48.796,113500.0
2012-08-20 11:15:00,65.47,65.48,65.43,65.45,22900.0,48.7811,48.7885,48.7513,48.7662,22900.0
2012-08-20 11:20:00,65.45,65.49,65.43,65.47,17600.0,48.7662,48.796,48.7513,48.7811,17600.0
2012-08-20 11:25:00,65.47,65.49,65.45,65.48,26200.0,48.7811,48.796,48.7662,48.7885,26200.0
2012-08-20 11:30:00,65.47,65.48,65.42,65.44,19900.0,48.7811,48.7885,48.7438,48.7587,19900.0
2012-08-20 11:35:00,65.44,65.45,65.37,65.38,25400.0,48.7587,48.7662,48.7066,48.714,25400.0
2012-08-20 11:40:00,65.38,65.39,65.34,65.36,18600.0,48.714,48.7215,48.6842,48.6991,18600.0
2012-08-20 11:45:00,65.37,65.38,65.35,65.37,20400.0,48.7066,48.714,48.6917,48.7066,20400.0
2012-08-20 11:50:00,65.36,65.37,65.31,65.31,24500.0,48.6991,48.7066,48.6619,48.6619,24500.0
2012-08-20 11:55:00,65.32,65.35,65.3,65.31,16400.0,48.6693,48.6917,48.6544,48.6619,16400.0
2012-08-20 12:00:00,65.31,65.32,65.28,65.28,9500.0,48.6619,48.6693,48.6395,48.6395,9500.0
2012-08-20 12:05:00,65.28,65.29,65.26,65.27,26700.0,48.6395,48.647,48.6246,48.6321,26700.0
2012-08-20 12:10:00,65.28,65.34,65.27,65.34,37300.0,48.6395,48.6842,48.6321,48.6842,37300.0
2012-08-20 12:15:00,65.33,65.37,65.33,65.36,8600.0,48.6768,48.7066,48.6768,48.6991,8600.0
2012-08-20 12:20:00,65.37,65.38,65.35,65.37,19000.0,48.7066,48.714,48.6917,48.7066,19000.0
2012-08-20 12:25:00,65.37,65.39,65.36,65.38,17600.0,48.7066,48.7215,48.6991,48.714,17600.0
2012-08-20 12:30:00,65.39,65.39,65.33,65.36,24300.0,48.7215,48.7215,48.6768,48.6991,24300.0
2012-08-20 12:35:00,65.36,65.38,65.35,65.38,19300.0,48.6991,48.714,48.6917,48.714,19300.0
2012-08-20 12:40:00,65.38,65.43,65.37,65.42,14900.0,48.714,48.7513,48.7066,48.7438,14900.0
2012-08-20 12:45:00,65.43,65.45,65.41,65.44,22100.0,48.7513,48.7662,48.7364,48.7587,22100.0
2012-08-20 12:50:00,65.43,65.46,65.39,65.42,51100.0,48.7513,48.7736,48.7215,48.7438,51100.0
2012-08-20 12:55:00,65.41,65.42,65.37,65.39,12200.0,48.7364,48.7438,48.7066,48.7215,12200.0
2012-08-20 13:00:00,65.38,65.39,65.33,65.33,15500.0,48.714,48.7215,48.6768,48.6768,15500.0
2012-08-20 13:05:00,65.33,65.36,65.33,65.34,15300.0,48.6768,48.6991,48.6768,48.6842,15300.0
2012-08-20 13:10:00,65.34,65.38,65.34,65.37,8000.0,48.6842,48.714,48.6842,48.7066,8000.0
2012-08-20 13:15:00,65.37,65.39,65.35,65.37,10500.0,48.7066,48.7215,48.6917,48.7066,10500.0
2012-08-20 13:20:00,65.37,65.42,65.36,65.4,43300.0,48.7066,48.7438,48.6991,48.7289,43300.0
2012-08-20 13:25:00,65.4,65.41,65.39,65.39,12900.0,48.7289,48.7364,48.7215,48.7215,12900.0
2012-08-20 13:30:00,65.39,65.42,65.38,65.42,22000.0,48.7215,48.7438,48.714,48.7438,22000.0
2012-08-20 13:35:00,65.42,65.42,65.36,65.36,16500.0,48.7438,48.7438,48.6991,48.6991,16500.0
2012-08-20 13:40:00,65.36,65.37,65.32,65.34,58500.0,48.6991,48.7066,48.6693,48.6842,58500.0
2012-08-20 13:45:00,65.35,65.37,65.33,65.35,14800.0,48.6917,48.7066,48.6768,48.6917,14800.0
2012-08-20 13:50:00,65.37,65.37,65.34,65.36,13300.0,48.7066,48.7066,48.6842,48.6991,13300.0
2012-08-20 13:55:00,65.36,65.38,65.35,65.38,30800.0,48.6991,48.714,48.6917,48.714,30800.0
2012-08-20 14:00:00,65.38,65.4,65.35,65.4,69400.0,48.714,48.7289,48.6917,48.7289,69400.0
2012-08-20 14:05:00,65.4,65.42,65.37,65.42,13200.0,48.7289,48.7438,48.7066,48.7438,13200.0
2012-08-20 14:10:00,65.43,65.48,65.41,65.45,14300.0,48.7513,48.7885,48.7364,48.7662,14300.0
2012-08-20 14:15:00,65.44,65.45,65.42,65.42,13500.0,48.7587,48.7662,48.7438,48.7438,13500.0
2012-08-20 14:20:00,65.42,65.48,65.42,65.48,20000.0,48.7438,48.7885,48.7438,48.7885,20000.0
2012-08-20 14:25:00,65.47,65.48,65.45,65.45,10700.0,48.7811,48.7885,48.7662,48.7662,10700.0
2012-08-20 14:30:00,65.45,65.5,65.45,65.49,18700.0,48.7662,48.8034,48.7662,48.796,18700.0
2012-08-20 14:35:00,65.48,65.53,65.48,65.53,21400.0,48.7885,48.8258,48.7885,48.8258,21400.0
2012-08-20 14:40:00,65.53,65.54,65.52,65.52,18100.0,48.8258,48.8332,48.8183,48.8183,18100.0
2012-08-20 14:45:00,65.52,65.57,65.52,65.52,33800.0,48.8183,48.8556,48.8183,48.8183,33800.0
2012-08-20 14:50:00,65.52,65.53,65.47,65.48,23800.0,48.8183,48.8258,48.7811,48.7885,23800.0
2012-08-20 14:55:00,65.48,65.5,65.46,65.47,16100.0,48.7885,48.8034,48.7736,48.7811,16100.0
2012-08-20 15:00:00,65.46,65.58,65.44,65.49,299300.0,48.7736,48.863,48.7587,48.796,299300.0
2012-08-20 15:05:00,65.49,65.53,65.48,65.53,62300.0,48.796,48.8258,48.7885,48.8258,62300.0
2012-08-20 15:10:00,65.53,65.53,65.47,65.5,35900.0,48.8258,48.8258,48.7811,48.8034,35900.0
2012-08-20 15:15:00,65.51,65.57,65.5,65.56,37000.0,48.8109,48.8556,48.8034,48.8481,37000.0
2012-08-20 15:20:00,65.56,65.56,65.51,65.53,40900.0,48.8481,48.8481,48.8109,48.8258,40900.0
2012-08-20 15:25:00,65.53,65.55,65.52,65.54,41400.0,48.8258,48.8407,48.8183,48.8332,41400.0
2012-08-20 15:30:00,65.55,65.58,65.55,65.57,46200.0,48.8407,48.863,48.8407,48.8556,46200.0
2012-08-20 15:35:00,65.56,65.59,65.56,65.58,57200.0,48.8481,48.8705,48.8481,48.863,57200.0
2012-08-20 15:40:00,65.58,65.59,65.56,65.58,54200.0,48.863,48.8705,48.8481,48.863,54200.0
2012-08-20 15:45:00,65.59,65.64,65.59,65.64,88500.0,48.8705,48.9078,48.8705,48.9078,88500.0
2012-08-20 15:50:00,65.63,65.65,65.6,65.63,181900.0,48.9003,48.9152,48.878,48.9003,181900.0
2012-08-20 15:55:00,65.63,65.65,65.6,65.64,165000.0,48.9003,48.9152,48.878,48.9078,165000.0
2012-08-21 09:30:00,65.53,65.72,65.32,65.32,71300.0,48.8258,48.9674,48.6693,48.6693,71300.0
2012-08-21 09:35:00,65.32,65.38,65.14,65.28,66700.0,48.6693,48.714,48.5352,48.6395,66700.0
2012-08-21 09:40:00,65.29,65.45,65.19,65.45,74700.0,48.647,48.7662,48.5725,48.7662,74700.0
2012-08-21 09:45:00,65.45,65.55,65.4,65.45,34500.0,48.7662,48.8407,48.7289,48.7662,34500.0
2012-08-21 09:50:00,65.45,65.46,65.34,65.35,17200.0,48.7662,48.7736,48.6842,48.6917,17200.0
2012-08-21 09:55:00,65.36,65.45,65.36,65.37,17300.0,48.6991,48.7662,48.6991,48.7066,17300.0
2012-08-21 10:00:00,65.37,65.43,65.36,65.4,29300.0,48.7066,48.7513,48.6991,48.7289,29300.0
2012-08-21 10:05:00,65.4,65.51,65.38,65.51,37700.0,48.7289,48.8109,48.714,48.8109,37700.0
2012-08-21 10:10:00,65.51,65.53,65.33,65.36,38000.0,48.8109,48.8258,48.6768,48.6991,38000.0
2012-08-21 10:15:00,65.35,65.39,65.32,65.35,34200.0,48.6917,48.7215,48.6693,48.6917,34200.0
2012-08-21 10:20:00,65.34,65.36,65.3,65.33,28300.0,48.6842,48.6991,48.6544,48.6768,28300.0
2012-08-21 10:25:00,65.33,65.4,65.33,65.36,35800.0,48.6768,48.7289,48.6768,48.6991,35800.0
2012-08-21 10:30:00,65.37,65.42,65.37,65.4,30400.0,48.7066,48.7438,48.7066,48.7289,30400.0
2012-08-21 10:35:00,65.41,65.44,65.37,65.41,31200.0,48.7364,48.7587,48.7066,48.7364,31200.0
2012-08-21 10:40:00,65.43,65.43,65.34,65.39,47700.0,48.7513,48.7513,48.6842,48.7215,47700.0
2012-08-21 10:45:00,65.41,65.42,65.37,65.37,34300.0,48.7364,48.7438,48.7066,48.7066,34300.0
2012-08-21 10:50:00,65.37,65.38,65.29,65.29,52000.0,48.7066,48.714,48.647,48.647,52000.0
2012-08-21 10:55:00,65.31,65.31,65.25,65.3,33000.0,48.6619,48.6619,48.6172,48.6544,33000.0
2012-08-21 11:00:00,65.3,65.38,65.29,65.33,26700.0,48.6544,48.714,48.647,48.6768,26700.0
2012-08-21 11:05:00,65.34,65.34,65.28,65.28,18200.0,48.6842,48.6842,48.6395,48.6395,18200.0
2012-08-21 11:10:00,65.28,65.32,65.25,65.32,24900.0,48.6395,48.6693,48.6172,48.6693,24900.0
2012-08-21 11:15:00,65.31,65.34,65.31,65.34,13200.0,48.6619,48.6842,48.6619,48.6842,13200.0
2012-08-21 11:20:00,65.34,65.34,65.22,65.23,33700.0,48.6842,48.6842,48.5948,48.6023,33700.0
2012-08-21 11:25:00,65.23,65.24,65.15,65.16,62600.0,48.6023,48.6097,48.5427,48.5501,62600.0
2012-08-21 11:30:00,65.17,65.17,65.08,65.08,25800.0,48.5576,48.5576,48.4905,48.4905,25800.0
2012-08-21 11:35:00,65.08,65.08,65.01,65.02,27800.0,48.4905,48.4905,48.4383,48.4458,27800.0
2012-08-21 11:40:00,65.03,65.04,64.94,65.0,38400.0,48.4532,48.4607,48.3862,48.4309,38400.0
2012-08-21 11:45:00,64.99,65.08,64.98,65.07,15800.0,48.4234,48.4905,48.416,48.4831,15800.0
2012-08-21 11:50:00,65.07,65.08,65.03,65.08,25500.0,48.4831,48.4905,48.4532,48.4905,25500.0
2012-08-21 11:55:00,65.08,65.12,65.03,65.04,27000.0,48.4905,48.5203,48.4532,48.4607,27000.0
2012-08-21 12:00:00,65.04,65.04,64.99,65.02,98200.0,48.4607,48.4607,48.4234,48.4458,98200.0
2012-08-21 12:05:00,65.03,65.13,65.01,65.12,16300.0,48.4532,48.5278,48.4383,48.5203,16300.0
2012-08-21 12:10:00,65.13,65.15,65.11,65.13,15000.0,48.5278,48.5427,48.5129,48.5278,15000.0
2012-08-21 12:15:00,65.13,65.14,64.99,65.0,55600.0,48.5278,48.5352,48.4234,48.4309,55600.0
2012-08-21 12:20:00,65.01,65.05,65.0,65.04,111100.0,48.4383,48.4682,48.4309,48.4607,111100.0
2012-08-21 12:25:00,65.04,65.11,65.04,65.11,20300.0,48.4607,48.5129,48.4607,48.5129,20300.0
2012-08-21 12:30:00,65.11,65.13,65.08,65.09,18700.0,48.5129,48.5278,48.4905,48.498,18700.0
2012-08-21 12:35:00,65.09,65.11,65.09,65.11,10200.0,48.498,48.5129,48.498,48.5129,10200.0
2012-08-21 12:40:00,65.11,65.11,65.08,65.09,19900.0,48.5129,48.5129,48.4905,48.498,19900.0
2012-08-21 12:45:00,65.09,65.09,65.0,65.09,21300.0,48.498,48.498,48.4309,48.498,21300.0
2012-08-21 12:50:00,65.1,65.15,65.09,65.15,17400.0,48.5054,48.5427,48.498,48.5427,17400.0
2012-08-21 12:55:00,65.14,65.15,65.1,65.11,28100.0,48.5352,48.5427,48.5054,48.5129,28100.0
2012-08-21 13:00:00,65.11,65.12,65.05,65.07,25600.0,48.5129,48.5203,48.4682,48.4831,25600.0
2012-08-21 13:05:00,65.07,65.07,65.03,65.04,12500.0,48.4831,48.4831,48.4532,48.4607,12500.0
2012-08-21 13:10:00,65.04,65.04,65.01,65.04,20000.0,48.4607,48.4607,48.4383,48.4607,20000.0
2012-08-21 13:15:00,65.04,65.07,65.01,65.01,32200.0,48.4607,48.4831,48.4383,48.4383,32200.0
2012-08-21 13:20:00,65.02,65.05,65.0,65.05,23700.0,48.4458,48.4682,48.4309,48.4682,23700.0
2012-08-21 13:25:00,65.04,65.04,64.99,65.01,13700.0,48.4607,48.4607,48.4234,48.4383,13700.0
2012-08-21 13:30:00,65.0,65.03,65.0,65.0,18200.0,48.4309,48.4532,48.4309,48.4309,18200.0
2012-08-21 13:35:00,65.0,65.06,64.99,65.05,45000.0,48.4309,48.4756,48.4234,48.4682,45000.0
2012-08-21 13:40:00,65.04,65.06,65.0,65.0,35600.0,48.4607,48.4756,48.4309,48.4309,35600.0
2012-08-21 13:45:00,65.01,65.04,64.99,65.0,36400.0,48.4383,48.4607,48.4234,48.4309,36400.0
2012-08-21 13:50:00,65.0,65.02,64.99,65.02,25700.0,48.4309,48.4458,48.4234,48.4458,25700.0
2012-08-21 13:55:00,65.02,65.03,65.0,65.02,15100.0,48.4458,48.4532,48.4309,48.4458,15100.0
2012-08-21 14:00:00,65.02,65.03,65.0,65.02,25400.0,48.4458,48.4532,48.4309,48.4458,25400.0
2012-08-21 14:05:00,65.02,65.03,65.0,65.01,25400.0,48.4458,48.4532,48.4309,48.4383,25400.0
2012-08-21 14:10:00,65.0,65.06,65.0,65.04,29700.0,48.4309,48.4756,48.4309,48.4607,29700.0
2012-08-21 14:15:00,65.05,65.05,65.03,65.03,33200.0,48.4682,48.4682,48.4532,48.4532,33200.0
2012-08-21 14:20:00,65.03,65.08,65.03,65.07,18700.0,48.4532,48.4905,48.4532,48.4831,18700.0
2012-08-21 14:25:00,65.07,65.07,65.04,65.06,21900.0,48.4831,48.4831,48.4607,48.4756,21900.0
2012-08-21 14:30:00,65.06,65.06,65.04,65.05,18400.0,48.4756,48.4756,48.4607,48.4682,18400.0
2012-08-21 14:35:00,65.05,65.06,64.99,65.04,46000.0,48.4682,48.4756,48.4234,48.4607,46000.0
2012-08-21 14:40:00,65.05,65.07,65.04,65.06,33000.0,48.4682,48.4831,48.4607,48.4756,33000.0
2012-08-21 14:45:00,65.07,65.14,65.06,65.13,21400.0,48.4831,48.5352,48.4756,48.5278,21400.0
2012-08-21 14:50:00,65.13,65.17,65.13,65.16,15900.0,48.5278,48.5576,48.5278,48.5501,15900.0
2012-08-21 14:55:00,65.15,65.15,65.06,65.09,22500.0,48.5427,48.5427,48.4756,48.498,22500.0
2012-08-21 15:00:00,65.09,65.1,65.05,65.09,17700.0,48.498,48.5054,48.4682,48.498,17700.0
2012-08-21 15:05:00,65.1,65.11,65.08,65.1,15600.0,48.5054,48.5129,48.4905,48.5054,15600.0
2012-08-21 15:10:00,65.09,65.09,65.04,65.07,26600.0,48.498,48.498,48.4607,48.4831,26600.0
2012-08-21 15:15:00,65.07,65.07,65.0,65.05,41500.0,48.4831,48.4831,48.4309,48.4682,41500.0
2012-08-21 15:20:00,65.04,65.1,65.04,65.05,24400.0,48.4607,48.5054,48.4607,48.4682,24400.0
2012-08-21 15:25:00,65.05,65.1,65.01,65.09,39000.0,48.4682,48.5054,48.4383,48.498,39000.0
2012-08-21 15:30:00,65.1,65.13,65.04,65.06,33200.0,48.5054,48.5278,48.4607,48.4756,33200.0
2012-08-21 15:35:00,65.05,65.12,65.05,65.11,38100.0,48.4682,48.5203,48.4682,48.5129,38100.0
2012-08-21 15:40:00,65.11,65.16,65.11,65.11,57300.0,48.5129,48.5501,48.5129,48.5129,57300.0
2012-08-21 15:45:00,65.09,65.16,65.08,65.15,112800.0,48.498,48.5501,48.4905,48.5427,112800.0
2012-08-21 15:50:00,65.14,65.25,65.12,65.23,187300.0,48.5352,48.6172,48.5203,48.6023,187300.0
2012-08-21 15:55:00,65.23,65.23,65.15,65.17,202300.0,48.6023,48.6023,48.5427,48.5576,202300.0
2012-08-22 09:30:00,65.17,65.34,64.97,65.23,57800.0,48.5576,48.6842,48.4085,48.6023,57800.0
2012-08-22 09:35:00,65.22,65.49,65.22,65.45,40000.0,48.5948,48.796,48.5948,48.7662,40000.0
2012-08-22 09:40:00,65.46,65.57,65.46,65.48,25500.0,48.7736,48.8556,48.7736,48.7885,25500.0
2012-08-22 09:45:00,65.49,65.59,65.22,65.49,48700.0,48.796,48.8705,48.5948,48.796,48700.0
2012-08-22 09:50:00,65.5,65.62,65.5,65.58,25600.0,48.8034,48.8929,48.8034,48.863,25600.0
2012-08-22 09:55:00,65.57,65.61,65.5,65.52,44500.0,48.8556,48.8854,48.8034,48.8183,44500.0
2012-08-22 10:00:00,65.51,65.65,65.4,65.58,28700.0,48.8109,48.9152,48.7289,48.863,28700.0
2012-08-22 10:05:00,65.58,65.58,65.46,65.46,19300.0,48.863,48.863,48.7736,48.7736,19300.0
2012-08-22 10:10:00,65.46,65.53,65.45,65.52,17100.0,48.7736,48.8258,48.7662,48.8183,17100.0
2012-08-22 10:15:00,65.51,65.55,65.48,65.48,12500.0,48.8109,48.8407,48.7885,48.7885,12500.0
2012-08-22 10:20:00,65.48,65.48,65.45,65.45,19200.0,48.7885,48.7885,48.7662,48.7662,19200.0
2012-08-22 10:25:00,65.45,65.49,65.43,65.49,13400.0,48.7662,48.796,48.7513,48.796,13400.0
2012-08-22 10:30:00,65.52,65.53,65.48,65.51,17100.0,48.8183,48.8258,48.7885,48.8109,17100.0
2012-08-22 10:35:00,65.51,65.51,65.46,65.46,12100.0,48.8109,48.8109,48.7736,48.7736,12100.0
2012-08-22 10:40:00,65.45,65.52,65.45,65.49,17200.0,48.7662,48.8183,48.7662,48.796,17200.0
2012-08-22 10:45:00,65.49,65.54,65.45,65.45,37900.0,48.796,48.8332,48.7662,48.7662,37900.0
2012-08-22 10:50:00,65.46,65.5,65.45,65.48,66800.0,48.7736,48.8034,48.7662,48.7885,66800.0
2012-08-22 10:55:00,65.48,65.51,65.44,65.44,30000.0,48.7885,48.8109,48.7587,48.7587,30000.0
2012-08-22 11:00:00,65.44,65.46,65.37,65.43,26500.0,48.7587,48.7736,48.7066,48.7513,26500.0
2012-08-22 11:05:00,65.42,65.47,65.38,65.38,20800.0,48.7438,48.7811,48.714,48.714,20800.0
2012-08-22 11:10:00,65.37,65.5,65.36,65.43,44100.0,48.7066,48.8034,48.6991,48.7513,44100.0
2012-08-22 11:15:00,65.43,65.45,65.39,65.44,14200.0,48.7513,48.7662,48.7215,48.7587,14200.0
2012-08-22 11:20:00,65.45,65.46,65.42,65.46,46300.0,48.7662,48.7736,48.7438,48.7736,46300.0
2012-08-22 11:25:00,65.47,65.49,65.42,65.48,14600.0,48.7811,48.796,48.7438,48.7885,14600.0
2012-08-22 11:30:00,65.48,65.48,65.41,65.47,21000.0,48.7885,48.7885,48.7364,48.7811,21000.0
2012-08-22 11:35:00,65.47,65.49,65.44,65.49,22300.0,48.7811,48.796,48.7587,48.796,22300.0
2012-08-22 11:40:00,65.48,65.48,65.45,65.47,8100.0,48.7885,48.7885,48.7662,48.7811,8100.0
2012-08-22 11:45:00,65.47,65.49,65.45,65.46,8800.0,48.7811,48.796,48.7662,48.7736,8800.0
2012-08-22 11:50:00,65.47,65.48,65.45,65.46,7700.0,48.7811,48.7885,48.7662,48.7736,7700.0
2012-08-22 11:55:00,65.45,65.45,65.4,65.41,12500.0,48.7662,48.7662,48.7289,48.7364,12500.0
2012-08-22 12:00:00,65.42,65.47,65.42,65.47,18400.0,48.7438,48.7811,48.7438,48.7811,18400.0
2012-08-22 12:05:00,65.47,65.5,65.42,65.43,18100.0,48.7811,48.8034,48.7438,48.7513,18100.0
2012-08-22 12:10:00,65.43,65.45,65.42,65.42,20900.0,48.7513,48.7662,48.7438,48.7438,20900.0
2012-08-22 12:15:00,65.43,65.48,65.41,65.43,30600.0,48.7513,48.7885,48.7364,48.7513,30600.0
2012-08-22 12:20:00,65.43,65.44,65.4,65.43,10500.0,48.7513,48.7587,48.7289,48.7513,10500.0
2012-08-22 12:25:00,65.42,65.45,65.41,65.44,17700.0,48.7438,48.7662,48.7364,48.7587,17700.0
2012-08-22 12:30:00,65.44,65.44,65.37,65.37,28000.0,48.7587,48.7587,48.7066,48.7066,28000.0
2012-08-22 12:35:00,65.39,65.4,65.33,65.34,13500.0,48.7215,48.7289,48.6768,48.6842,13500.0
2012-08-22 12:40:00,65.34,65.38,65.32,65.37,23000.0,48.6842,48.714,48.6693,48.7066,23000.0
2012-08-22 12:45:00,65.37,65.4,65.37,65.38,11000.0,48.7066,48.7289,48.7066,48.714,11000.0
2012-08-22 12:50:00,65.38,65.38,65.32,65.35,9000.0,48.714,48.714,48.6693,48.6917,9000.0
2012-08-22 12:55:00,65.35,65.38,65.34,65.35,11500.0,48.6917,48.714,48.6842,48.6917,11500.0
2012-08-22 13:00:00,65.36,65.4,65.35,65.4,5200.0,48.6991,48.7289,48.6917,48.7289,5200.0
2012-08-22 13:05:00,65.39,65.4,65.33,65.34,9500.0,48.7215,48.7289,48.6768,48.6842,9500.0
2012-08-22 13:10:00,65.34,65.36,65.32,65.36,12300.0,48.6842,48.6991,48.6693,48.6991,12300.0
2012-08-22 13:15:00,65.35,65.35,65.32,65.34,12500.0,48.6917,48.6917,48.6693,48.6842,12500.0
2012-08-22 13:20:00,65.34,65.39,65.34,65.38,11300.0,48.6842,48.7215,48.6842,48.714,11300.0
2012-08-22 13:25:00,65.39,65.4,65.36,65.36,7900.0,48.7215,48.7289,48.6991,48.6991,7900.0
2012-08-22 13:30:00,65.37,65.4,65.35,65.39,16800.0,48.7066,48.7289,48.6917,48.7215,16800.0
2012-08-22 13:35:00,65.4,65.45,65.4,65.43,18900.0,48.7289,48.7662,48.7289,48.7513,18900.0
2012-08-22 13:40:00,65.43,65.45,65.43,65.44,8200.0,48.7513,48.7662,48.7513,48.7587,8200.0
2012-08-22 13:45:00,65.44,65.45,65.4,65.4,8600.0,48.7587,48.7662,48.7289,48.7289,8600.0
2012-08-22 13:50:00,65.4,65.42,65.39,65.42,8500.0,48.7289,48.7438,48.7215,48.7438,8500.0
2012-08-22 13:55:00,65.42,65.44,65.38,65.38,15200.0,48.7438,48.7587,48.714,48.714,15200.0
2012-08-22 14:00:00,65.4,65.6,65.39,65.56,54900.0,48.7289,48.878,48.7215,48.8481,54900.0
2012-08-22 14:05:00,65.56,65.6,65.45,65.46,23200.0,48.8481,48.878,48.7662,48.7736,23200.0
2012-08-22 14:10:00,65.47,65.54,65.47,65.48,32200.0,48.7811,48.8332,48.7811,48.7885,32200.0
2012-08-22 14:15:00,65.48,65.52,65.36,65.41,38200.0,48.7885,48.8183,48.6991,48.7364,38200.0
2012-08-22 14:20:00,65.41,65.42,65.36,65.37,26300.0,48.7364,48.7438,48.6991,48.7066,26300.0
2012-08-22 14:25:00,65.36,65.44,65.34,65.44,22400.0,48.6991,48.7587,48.6842,48.7587,22400.0
2012-08-22 14:30:00,65.44,65.49,65.41,65.49,26300.0,48.7587,48.796,48.7364,48.796,26300.0
2012-08-22 14:35:00,65.48,65.54,65.47,65.51,24100.0,48.7885,48.8332,48.7811,48.8109,24100.0
2012-08-22 14:40:00,65.5,65.52,65.46,65.47,22300.0,48.8034,48.8183,48.7736,48.7811,22300.0
2012-08-22 14:45:00,65.47,65.55,65.47,65.53,28400.0,48.7811,48.8407,48.7811,48.8258,28400.0
2012-08-22 14:50:00,65.52,65.55,65.46,65.48,27000.0,48.8183,48.8407,48.7736,48.7885,27000.0
2012-08-22 14:55:00,65.49,65.53,65.48,65.51,12200.0,48.796,48.8258,48.7885,48.8109,12200.0
2012-08-22 15:00:00,65.5,65.51,65.44,65.5,22500.0,48.8034,48.8109,48.7587,48.8034,22500.0
2012-08-22 15:05:00,65.5,65.51,65.48,65.5,18200.0,48.8034,48.8109,48.7885,48.8034,18200.0
2012-08-22 15:10:00,65.49,65.51,65.43,65.45,23600.0,48.796,48.8109,48.7513,48.7662,23600.0
2012-08-22 15:15:00,65.45,65.47,65.4,65.42,19000.0,48.7662,48.7811,48.7289,48.7438,19000.0
2012-08-22 15:20:00,65.42,65.42,65.39,65.41,14100.0,48.7438,48.7438,48.7215,48.7364,14100.0
2012-08-22 15:25:00,65.4,65.44,65.38,65.43,66000.0,48.7289,48.7587,48.714,48.7513,66000.0
2012-08-22 15:30:00,65.43,65.46,65.38,65.38,22200.0,48.7513,48.7736,48.714,48.714,22200.0
2012-08-22 15:35:00,65.38,65.44,65.35,65.43,41900.0,48.714,48.7587,48.6917,48.7513,41900.0
2012-08-22 15:40:00,65.43,65.49,65.42,65.43,32600.0,48.7513,48.796,48.7438,48.7513,32600.0
2012-08-22 15:45:00,65.44,65.44,65.37,65.44,70600.0,48.7587,48.7587,48.7066,48.7587,70600.0
2012-08-22 15:50:00,65.43,65.46,65.4,65.43,48600.0,48.7513,48.7736,48.7289,48.7513,48600.0
2012-08-22 15:55:00,65.42,65.46,65.41,65.43,121300.0,48.7438,48.7736,48.7364,48.7513,121300.0
2012-08-23 09:30:00,65.28,65.5,65.27,65.37,47600.0,48.6395,48.8034,48.6321,48.7066,47600.0
2012-08-23 09:35:00,65.29,65.37,65.18,65.3,28700.0,48.647,48.7066,48.565,48.6544,28700.0
2012-08-23 09:40:00,65.27,65.31,65.15,65.24,41200.0,48.6321,48.6619,48.5427,48.6097,41200.0
2012-08-23 09:45:00,65.21,65.21,64.97,64.97,22100.0,48.5874,48.5874,48.4085,48.4085,22100.0
2012-08-23 09:50:00,64.99,65.09,64.93,64.98,60300.0,48.4234,48.498,48.3787,48.416,60300.0
2012-08-23 09:55:00,64.99,65.02,64.88,64.99,19000.0,48.4234,48.4458,48.3415,48.4234,19000.0
2012-08-23 10:00:00,64.98,65.16,64.95,65.05,13000.0,48.416,48.5501,48.3936,48.4682,13000.0
2012-08-23 10:05:00,65.05,65.12,65.05,65.09,10400.0,48.4682,48.5203,48.4682,48.498,10400.0
2012-08-23 10:10:00,65.1,65.11,64.99,65.0,46200.0,48.5054,48.5129,48.4234,48.4309,46200.0
2012-08-23 10:15:00,65.0,65.02,64.92,64.92,23700.0,48.4309,48.4458,48.3713,48.3713,23700.0
2012-08-23 10:20:00,64.92,65.0,64.92,64.98,35400.0,48.3713,48.4309,48.3713,48.416,35400.0
2012-08-23 10:25:00,64.98,64.99,64.92,64.92,26200.0,48.416,48.4234,48.3713,48.3713,26200.0
2012-08-23 10:30:00,64.91,65.01,64.87,64.96,25300.0,48.3638,48.4383,48.334,48.4011,25300.0
2012-08-23 10:35:00,64.98,65.01,64.96,64.97,15800.0,48.416,48.4383,48.4011,48.4085,15800.0
2012-08-23 10:40:00,64.97,65.01,64.96,65.01,10700.0,48.4085,48.4383,48.4011,48.4383,10700.0
2012-08-23 10:45:00,65.02,65.11,64.99,65.03,18700.0,48.4458,48.5129,48.4234,48.4532,18700.0
2012-08-23 10:50:00,65.02,65.04,64.97,64.97,16600.0,48.4458,48.4607,48.4085,48.4085,16600.0
2012-08-23 10:55:00,64.98,64.98,64.9,64.93,25900.0,48.416,48.416,48.3564,48.3787,25900.0
2012-08-23 11:00:00,64.94,64.95,64.83,64.83,11800.0,48.3862,48.3936,48.3042,48.3042,11800.0
2012-08-23 11:05:00,64.84,64.85,64.8,64.85,17800.0,48.3117,48.3191,48.2819,48.3191,17800.0
2012-08-23 11:10:00,64.85,64.89,64.82,64.89,11900.0,48.3191,48.3489,48.2968,48.3489,11900.0
2012-08-23 11:15:00,64.9,64.94,64.89,64.9,20200.0,48.3564,48.3862,48.3489,48.3564,20200.0
2012-08-23 11:20:00,64.9,64.97,64.89,64.96,12100.0,48.3564,48.4085,48.3489,48.4011,12100.0
2012-08-23 11:25:00,64.97,64.98,64.94,64.94,11900.0,48.4085,48.416,48.3862,48.3862,11900.0
2012-08-23 11:30:00,64.93,64.94,64.89,64.93,7400.0,48.3787,48.3862,48.3489,48.3787,7400.0
2012-08-23 11:35:00,64.94,64.95,64.89,64.89,13100.0,48.3862,48.3936,48.3489,48.3489,13100.0
2012-08-23 11:40:00,64.9,64.93,64.89,64.92,11400.0,48.3564,48.3787,48.3489,48.3713,11400.0
2012-08-23 11:45:00,64.91,64.92,64.89,64.89,16600.0,48.3638,48.3713,48.3489,48.3489,16600.0
2012-08-23 11:50:00,64.89,64.89,64.85,64.88,11000.0,48.3489,48.3489,48.3191,48.3415,11000.0
2012-08-23 11:55:00,64.87,64.91,64.87,64.89,17900.0,48.334,48.3638,48.334,48.3489,17900.0
2012-08-23 12:00:00,64.89,64.91,64.82,64.82,20600.0,48.3489,48.3638,48.2968,48.2968,20600.0
2012-08-23 12:05:00,64.83,64.87,64.8,64.82,14100.0,48.3042,48.334,48.2819,48.2968,14100.0
2012-08-23 12:10:00,64.83,64.83,64.78,64.8,16800.0,48.3042,48.3042,48.267,48.2819,16800.0
2012-08-23 12:15:00,64.81,64.83,64.78,64.81,19800.0,48.2893,48.3042,48.267,48.2893,19800.0
2012-08-23 12:20:00,64.8,64.83,64.76,64.81,25700.0,48.2819,48.3042,48.2521,48.2893,25700.0
2012-08-23 12:25:00,64.82,64.82,64.78,64.82,11500.0,48.2968,48.2968,48.267,48.2968,11500.0
2012-08-23 12:30:00,64.8,64.83,64.8,64.8,13100.0,48.2819,48.3042,48.2819,48.2819,13100.0
2012-08-23 12:35:00,64.81,64.82,64.77,64.79,5000.0,48.2893,48.2968,48.2595,48.2744,5000.0
2012-08-23 12:40:00,64.8,64.89,64.8,64.89,3700.0,48.2819,48.3489,48.2819,48.3489,3700.0
2012-08-23 12:45:00,64.89,64.89,64.83,64.85,9500.0,48.3489,48.3489,48.3042,48.3191,9500.0
2012-08-23 12:50:00,64.86,64.88,64.82,64.83,13900.0,48.3266,48.3415,48.2968,48.3042,13900.0
2012-08-23 12:55:00,64.82,64.85,64.79,64.83,7400.0,48.2968,48.3191,48.2744,48.3042,7400.0
2012-08-23 13:00:00,64.83,64.84,64.77,64.83,9500.0,48.3042,48.3117,48.2595,48.3042,9500.0
2012-08-23 13:05:00,64.83,64.83,64.8,64.81,4900.0,48.3042,48.3042,48.2819,48.2893,4900.0
2012-08-23 13:10:00,64.8,64.82,64.72,64.72,18900.0,48.2819,48.2968,48.2223,48.2223,18900.0
2012-08-23 13:15:00,64.72,64.73,64.7,64.7,8200.0,48.2223,48.2297,48.2074,48.2074,8200.0
2012-08-23 13:20:00,64.7,64.71,64.64,64.65,16200.0,48.2074,48.2148,48.1627,48.1701,16200.0
2012-08-23 13:25:00,64.64,64.65,64.59,64.59,19700.0,48.1627,48.1701,48.1254,48.1254,19700.0
2012-08-23 13:30:00,64.6,64.64,64.57,64.63,32000.0,48.1329,48.1627,48.1105,48.1552,32000.0
2012-08-23 13:35:00,64.64,64.64,64.55,64.56,29300.0,48.1627,48.1627,48.0956,48.1031,29300.0
2012-08-23 13:40:00,64.57,64.66,64.57,64.63,24800.0,48.1105,48.1776,48.1105,48.1552,24800.0
2012-08-23 13:45:00,64.63,64.64,64.61,64.64,25000.0,48.1552,48.1627,48.1403,48.1627,25000.0
2012-08-23 13:50:00,64.65,64.65,64.61,64.64,13700.0,48.1701,48.1701,48.1403,48.1627,13700.0
2012-08-23 13:55:00,64.63,64.63,64.58,64.58,8600.0,48.1552,48.1552,48.118,48.118,8600.0
2012-08-23 14:00:00,64.59,64.66,64.58,64.66,28100.0,48.1254,48.1776,48.118,48.1776,28100.0
2012-08-23 14:05:00,64.66,64.71,64.66,64.71,27500.0,48.1776,48.2148,48.1776,48.2148,27500.0
2012-08-23 14:10:00,64.7,64.72,64.68,64.71,16600.0,48.2074,48.2223,48.1925,48.2148,16600.0
2012-08-23 14:15:00,64.72,64.76,64.72,64.72,16400.0,48.2223,48.2521,48.2223,48.2223,16400.0
2012-08-23 14:20:00,64.72,64.74,64.68,64.72,7700.0,48.2223,48.2372,48.1925,48.2223,7700.0
2012-08-23 14:25:00,64.72,64.74,64.69,64.74,13000.0,48.2223,48.2372,48.1999,48.2372,13000.0
2012-08-23 14:30:00,64.73,64.77,64.73,64.77,25700.0,48.2297,48.2595,48.2297,48.2595,25700.0
2012-08-23 14:35:00,64.76,64.82,64.76,64.79,15700.0,48.2521,48.2968,48.2521,48.2744,15700.0
2012-08-23 14:40:00,64.79,64.85,64.79,64.85,11500.0,48.2744,48.3191,48.2744,48.3191,11500.0
2012-08-23 14:45:00,64.85,64.87,64.84,64.84,8400.0,48.3191,48.334,48.3117,48.3117,8400.0
2012-08-23 14:50:00,64.84,64.85,64.84,64.85,9000.0,48.3117,48.3191,48.3117,48.3191,9000.0
2012-08-23 14:55:00,64.85,64.87,64.83,64.85,18600.0,48.3191,48.334,48.3042,48.3191,18600.0
2012-08-23 15:00:00,64.86,64.87,64.83,64.84,14600.0,48.3266,48.334,48.3042,48.3117,14600.0
2012-08-23 15:05:00,64.84,64.88,64.84,64.87,21300.0,48.3117,48.3415,48.3117,48.334,21300.0
2012-08-23 15:10:00,64.88,64.92,64.87,64.9,20400.0,48.3415,48.3713,48.334,48.3564,20400.0
2012-08-23 15:15:00,64.91,64.94,64.9,64.92,18400.0,48.3638,48.3862,48.3564,48.3713,18400.0
2012-08-23 15:20:00,64.91,64.92,64.84,64.86,28800.0,48.3638,48.3713,48.3117,48.3266,28800.0
2012-08-23 15:25:00,64.86,64.9,64.86,64.86,22100.0,48.3266,48.3564,48.3266,48.3266,22100.0
2012-08-23 15:30:00,64.86,64.88,64.81,64.85,32500.0,48.3266,48.3415,48.2893,48.3191,32500.0
2012-08-23 15:35:00,64.86,64.88,64.8,64.88,38600.0,48.3266,48.3415,48.2819,48.3415,38600.0
2012-08-23 15:40:00,64.88,64.9,64.87,64.88,38100.0,48.3415,48.3564,48.334,48.3415,38100.0
2012-08-23 15:45:00,64.88,64.94,64.84,64.84,53600.0,48.3415,48.3862,48.3117,48.3117,53600.0
2012-08-23 15:50:00,64.84,64.85,64.79,64.8,59000.0,48.3117,48.3191,48.2744,48.2819,59000.0
2012-08-23 15:55:00,64.8,64.81,64.75,64.81,130100.0,48.2819,48.2893,48.2446,48.2893,130100.0
2012-08-24 09:30:00,64.78,65.0,64.67,64.95,47800.0,48.267,48.4309,48.185,48.3936,47800.0
2012-08-24 09:35:00,64.93,65.06,64.92,64.99,31300.0,48.3787,48.4756,48.3713,48.4234,31300.0
2012-08-24 09:40:00,64.99,65.0,64.87,64.93,48200.0,48.4234,48.4309,48.334,48.3787,48200.0
2012-08-24 09:45:00,64.9,65.0,64.8,64.8,32100.0,48.3564,48.4309,48.2819,48.2819,32100.0
2012-08-24 09:50:00,64.82,64.85,64.73,64.79,21800.0,48.2968,48.3191,48.2297,48.2744,21800.0
2012-08-24 09:55:00,64.79,64.83,64.72,64.79,14800.0,48.2744,48.3042,48.2223,48.2744,14800.0
2012-08-24 10:00:00,64.78,64.92,64.74,64.9,19500.0,48.267,48.3713,48.2372,48.3564,19500.0
2012-08-24 10:05:00,64.89,65.0,64.89,64.96,13500.0,48.3489,48.4309,48.3489,48.4011,13500.0
2012-08-24 10:10:00,64.97,65.0,64.93,64.98,32200.0,48.4085,48.4309,48.3787,48.416,32200.0
2012-08-24 10:15:00,64.99,65.05,64.96,65.0,39600.0,48.4234,48.4682,48.4011,48.4309,39600.0
2012-08-24 10:20:00,65.0,65.07,64.96,65.05,34200.0,48.4309,48.4831,48.4011,48.4682,34200.0
2012-08-24 10:25:00,65.06,65.16,65.04,65.16,24900.0,48.4756,48.5501,48.4607,48.5501,24900.0
2012-08-24 10:30:00,65.17,65.24,65.13,65.23,24700.0,48.5576,48.6097,48.5278,48.6023,24700.0
2012-08-24 10:35:00,65.21,65.36,65.17,65.34,34000.0,48.5874,48.6991,48.5576,48.6842,34000.0
2012-08-24 10:40:00,65.32,65.32,65.22,65.27,15700.0,48.6693,48.6693,48.5948,48.6321,15700.0
2012-08-24 10:45:00,65.27,65.34,65.19,65.21,38900.0,48.6321,48.6842,48.5725,48.5874,38900.0
2012-08-24 10:50:00,65.21,65.24,65.17,65.24,10000.0,48.5874,48.6097,48.5576,48.6097,10000.0
2012-08-24 10:55:00,65.23,65.27,65.19,65.27,9900.0,48.6023,48.6321,48.5725,48.6321,9900.0
2012-08-24 11:00:00,65.25,65.28,65.21,65.28,14600.0,48.6172,48.6395,48.5874,48.6395,14600.0
2012-08-24 11:05:00,65.28,65.3,65.23,65.23,14200.0,48.6395,48.6544,48.6023,48.6023,14200.0
2012-08-24 11:10:00,65.23,65.28,65.23,65.27,15100.0,48.6023,48.6395,48.6023,48.6321,15100.0
2012-08-24 11:15:00,65.27,65.46,65.27,65.41,27300.0,48.6321,48.7736,48.6321,48.7364,27300.0
2012-08-24 11:20:00,65.41,65.49,65.4,65.44,28400.0,48.7364,48.796,48.7289,48.7587,28400.0
2012-08-24 11:25:00,65.45,65.53,65.42,65.53,24400.0,48.7662,48.8258,48.7438,48.8258,24400.0
2012-08-24 11:30:00,65.52,65.6,65.52,65.57,19400.0,48.8183,48.878,48.8183,48.8556,19400.0
2012-08-24 11:35:00,65.56,65.56,65.52,65.55,9000.0,48.8481,48.8481,48.8183,48.8407,9000.0
2012-08-24 11:40:00,65.55,65.56,65.48,65.5,14500.0,48.8407,48.8481,48.7885,48.8034,14500.0
2012-08-24 11:45:00,65.5,65.54,65.48,65.52,10700.0,48.8034,48.8332,48.7885,48.8183,10700.0
2012-08-24 11:50:00,65.51,65.53,65.45,65.45,19200.0,48.8109,48.8258,48.7662,48.7662,19200.0
2012-08-24 11:55:00,65.46,65.48,65.45,65.46,11800.0,48.7736,48.7885,48.7662,48.7736,11800.0
2012-08-24 12:00:00,65.46,65.5,65.46,65.48,9600.0,48.7736,48.8034,48.7736,48.7885,9600.0
2012-08-24 12:05:00,65.48,65.53,65.48,65.51,11600.0,48.7885,48.8258,48.7885,48.8109,11600.0
2012-08-24 12:10:00,65.51,65.51,65.48,65.49,12000.0,48.8109,48.8109,48.7885,48.796,12000.0
2012-08-24 12:15:00,65.49,65.5,65.47,65.48,8100.0,48.796,48.8034,48.7811,48.7885,8100.0
2012-08-24 12:20:00,65.47,65.56,65.47,65.56,12900.0,48.7811,48.8481,48.7811,48.8481,12900.0
2012-08-24 12:25:00,65.55,65.58,65.55,65.57,10600.0,48.8407,48.863,48.8407,48.8556,10600.0
2012-08-24 12:30:00,65.57,65.59,65.56,65.57,13100.0,48.8556,48.8705,48.8481,48.8556,13100.0
2012-08-24 12:35:00,65.57,65.59,65.53,65.53,10900.0,48.8556,48.8705,48.8258,48.8258,10900.0
2012-08-24 12:40:00,65.53,65.56,65.52,65.55,6700.0,48.8258,48.8481,48.8183,48.8407,6700.0
2012-08-24 12:45:00,65.55,65.58,65.54,65.57,10200.0,48.8407,48.863,48.8332,48.8556,10200.0
2012-08-24 12:50:00,65.57,65.59,65.55,65.56,5300.0,48.8556,48.8705,48.8407,48.8481,5300.0
2012-08-24 12:55:00,65.56,65.57,65.52,65.53,8200.0,48.8481,48.8556,48.8183,48.8258,8200.0
2012-08-24 13:00:00,65.53,65.53,65.48,65.48,16800.0,48.8258,48.8258,48.7885,48.7885,16800.0
2012-08-24 13:05:00,65.49,65.52,65.49,65.5,6900.0,48.796,48.8183,48.796,48.8034,6900.0
2012-08-24 13:10:00,65.5,65.52,65.49,65.49,8100.0,48.8034,48.8183,48.796,48.796,8100.0
2012-08-24 13:15:00,65.49,65.49,65.48,65.48,4900.0,48.796,48.796,48.7885,48.7885,4900.0
2012-08-24 13:20:00,65.48,65.48,65.47,65.48,12700.0,48.7885,48.7885,48.7811,48.7885,12700.0
2012-08-24 13:25:00,65.49,65.5,65.47,65.48,6800.0,48.796,48.8034,48.7811,48.7885,6800.0
2012-08-24 13:30:00,65.47,65.49,65.45,65.48,10300.0,48.7811,48.796,48.7662,48.7885,10300.0
2012-08-24 13:35:00,65.48,65.48,65.45,65.45,9700.0,48.7885,48.7885,48.7662,48.7662,9700.0
2012-08-24 13:40:00,65.45,65.5,65.44,65.49,13200.0,48.7662,48.8034,48.7587,48.796,13200.0
2012-08-24 13:45:00,65.5,65.55,65.5,65.52,15500.0,48.8034,48.8407,48.8034,48.8183,15500.0
2012-08-24 13:50:00,65.52,65.55,65.52,65.54,11400.0,48.8183,48.8407,48.8183,48.8332,11400.0
2012-08-24 13:55:00,65.53,65.53,65.47,65.51,14300.0,48.8258,48.8258,48.7811,48.8109,14300.0
2012-08-24 14:00:00,65.51,65.51,65.46,65.46,9700.0,48.8109,48.8109,48.7736,48.7736,9700.0
2012-08-24 14:05:00,65.47,65.5,65.45,65.46,11300.0,48.7811,48.8034,48.7662,48.7736,11300.0
2012-08-24 14:10:00,65.46,65.47,65.45,65.45,3800.0,48.7736,48.7811,48.7662,48.7662,3800.0
2012-08-24 14:15:00,65.45,65.45,65.44,65.44,10000.0,48.7662,48.7662,48.7587,48.7587,10000.0
2012-08-24 14:20:00,65.44,65.46,65.41,65.45,12100.0,48.7587,48.7736,48.7364,48.7662,12100.0
2012-08-24 14:25:00,65.45,65.48,65.43,65.46,11300.0,48.7662,48.7885,48.7513,48.7736,11300.0
2012-08-24 14:30:00,65.46,65.48,65.45,65.46,11700.0,48.7736,48.7885,48.7662,48.7736,11700.0
2012-08-24 14:35:00,65.47,65.49,65.41,65.41,10500.0,48.7811,48.796,48.7364,48.7364,10500.0
2012-08-24 14:40:00,65.41,65.42,65.39,65.4,10900.0,48.7364,48.7438,48.7215,48.7289,10900.0
2012-08-24 14:45:00,65.4,65.4,65.35,65.35,9600.0,48.7289,48.7289,48.6917,48.6917,9600.0
2012-08-24 14:50:00,65.35,65.35,65.32,65.34,9100.0,48.6917,48.6917,48.6693,48.6842,9100.0
2012-08-24 14:55:00,65.34,65.4,65.34,65.37,15100.0,48.6842,48.7289,48.6842,48.7066,15100.0
2012-08-24 15:00:00,65.36,65.38,65.36,65.36,14300.0,48.6991,48.714,48.6991,48.6991,14300.0
2012-08-24 15:05:00,65.36,65.39,65.35,65.37,14700.0,48.6991,48.7215,48.6917,48.7066,14700.0
2012-08-24 15:10:00,65.37,65.44,65.37,65.43,15900.0,48.7066,48.7587,48.7066,48.7513,15900.0
2012-08-24 15:15:00,65.44,65.44,65.39,65.44,18400.0,48.7587,48.7587,48.7215,48.7587,18400.0
2012-08-24 15:20:00,65.44,65.44,65.41,65.42,13100.0,48.7587,48.7587,48.7364,48.7438,13100.0
2012-08-24 15:25:00,65.42,65.45,65.41,65.44,15800.0,48.7438,48.7662,48.7364,48.7587,15800.0
2012-08-24 15:30:00,65.44,65.45,65.4,65.4,21200.0,48.7587,48.7662,48.7289,48.7289,21200.0
2012-08-24 15:35:00,65.4,65.43,65.39,65.42,20700.0,48.7289,48.7513,48.7215,48.7438,20700.0
2012-08-24 15:40:00,65.43,65.46,65.39,65.43,45500.0,48.7513,48.7736,48.7215,48.7513,45500.0
2012-08-24 15:45:00,65.43,65.52,65.38,65.39,107700.0,48.7513,48.8183,48.714,48.7215,107700.0
2012-08-24 15:50:00,65.39,65.4,65.31,65.34,60100.0,48.7215,48.7289,48.6619,48.6842,60100.0
2012-08-24 15:55:00,65.33,65.4,65.3,65.4,127500.0,48.6768,48.7289,48.6544,48.7289,127500.0
2012-08-27 09:30:00,65.48,65.58,65.19,65.25,55400.0,48.7885,48.863,48.5725,48.6172,55400.0
2012-08-27 09:35:00,65.25,65.25,65.06,65.09,28300.0,48.6172,48.6172,48.4756,48.498,28300.0
2012-08-27 09:40:00,65.1,65.14,64.96,64.96,47000.0,48.5054,48.5352,48.4011,48.4011,47000.0
2012-08-27 09:45:00,64.97,65.07,64.95,65.05,48500.0,48.4085,48.4831,48.3936,48.4682,48500.0
2012-08-27 09:50:00,65.03,65.04,64.86,64.93,47500.0,48.4532,48.4607,48.3266,48.3787,47500.0
2012-08-27 09:55:00,64.92,64.93,64.86,64.93,23800.0,48.3713,48.3787,48.3266,48.3787,23800.0
2012-08-27 10:00:00,64.92,64.96,64.9,64.93,25400.0,48.3713,48.4011,48.3564,48.3787,25400.0
2012-08-27 10:05:00,64.93,64.93,64.85,64.93,17600.0,48.3787,48.3787,48.3191,48.3787,17600.0
2012-08-27 10:10:00,64.93,64.94,64.85,64.87,13900.0,48.3787,48.3862,48.3191,48.334,13900.0
2012-08-27 10:15:00,64.88,64.93,64.86,64.89,12600.0,48.3415,48.3787,48.3266,48.3489,12600.0
2012-08-27 10:20:00,64.88,64.92,64.88,64.92,11000.0,48.3415,48.3713,48.3415,48.3713,11000.0
2012-08-27 10:25:00,64.92,64.93,64.89,64.91,10500.0,48.3713,48.3787,48.3489,48.3638,10500.0
2012-08-27 10:30:00,64.92,64.92,64.88,64.92,9300.0,48.3713,48.3713,48.3415,48.3713,9300.0
2012-08-27 10:35:00,64.92,64.95,64.9,64.93,14900.0,48.3713,48.3936,48.3564,48.3787,14900.0
2012-08-27 10:40:00,64.93,64.95,64.92,64.94,9900.0,48.3787,48.3936,48.3713,48.3862,9900.0
2012-08-27 10:45:00,64.94,64.95,64.92,64.94,28800.0,48.3862,48.3936,48.3713,48.3862,28800.0
2012-08-27 10:50:00,64.94,64.95,64.9,64.9,12200.0,48.3862,48.3936,48.3564,48.3564,12200.0
2012-08-27 10:55:00,64.9,64.95,64.9,64.94,7600.0,48.3564,48.3936,48.3564,48.3862,7600.0
2012-08-27 11:00:00,64.94,65.06,64.93,65.04,34900.0,48.3862,48.4756,48.3787,48.4607,34900.0
2012-08-27 11:05:00,65.04,65.15,65.03,65.14,19100.0,48.4607,48.5427,48.4532,48.5352,19100.0
2012-08-27 11:10:00,65.15,65.17,65.1,65.12,22300.0,48.5427,48.5576,48.5054,48.5203,22300.0
2012-08-27 11:15:00,65.12,65.21,65.11,65.16,29100.0,48.5203,48.5874,48.5129,48.5501,29100.0
2012-08-27 11:20:00,65.16,65.19,65.14,65.17,46400.0,48.5501,48.5725,48.5352,48.5576,46400.0
2012-08-27 11:25:00,65.17,65.18,65.13,65.16,23700.0,48.5576,48.565,48.5278,48.5501,23700.0
2012-08-27 11:30:00,65.16,65.19,65.13,65.16,21100.0,48.5501,48.5725,48.5278,48.5501,21100.0
2012-08-27 11:35:00,65.16,65.16,65.12,65.12,14500.0,48.5501,48.5501,48.5203,48.5203,14500.0
2012-08-27 11:40:00,65.12,65.12,65.08,65.11,14900.0,48.5203,48.5203,48.4905,48.5129,14900.0
2012-08-27 11:45:00,65.11,65.14,65.11,65.14,13100.0,48.5129,48.5352,48.5129,48.5352,13100.0
2012-08-27 11:50:00,65.14,65.14,65.1,65.12,12900.0,48.5352,48.5352,48.5054,48.5203,12900.0
2012-08-27 11:55:00,65.14,65.17,65.13,65.17,9400.0,48.5352,48.5576,48.5278,48.5576,9400.0
2012-08-27 12:00:00,65.17,65.19,65.14,65.18,12400.0,48.5576,48.5725,48.5352,48.565,12400.0
2012-08-27 12:05:00,65.18,65.2,65.16,65.2,7700.0,48.565,48.5799,48.5501,48.5799,7700.0
2012-08-27 12:10:00,65.19,65.25,65.19,65.23,19300.0,48.5725,48.6172,48.5725,48.6023,19300.0
2012-08-27 12:15:00,65.23,65.24,65.2,65.2,11600.0,48.6023,48.6097,48.5799,48.5799,11600.0
2012-08-27 12:20:00,65.2,65.25,65.18,65.21,12700.0,48.5799,48.6172,48.565,48.5874,12700.0
2012-08-27 12:25:00,65.21,65.23,65.18,65.19,8300.0,48.5874,48.6023,48.565,48.5725,8300.0
2012-08-27 12:30:00,65.18,65.22,65.18,65.22,5300.0,48.565,48.5948,48.565,48.5948,5300.0
2012-08-27 12:35:00,65.22,65.25,65.21,65.23,5800.0,48.5948,48.6172,48.5874,48.6023,5800.0
2012-08-27 12:40:00,65.23,65.24,65.15,65.23,42400.0,48.6023,48.6097,48.5427,48.6023,42400.0
2012-08-27 12:45:00,65.23,65.23,65.15,65.15,17700.0,48.6023,48.6023,48.5427,48.5427,17700.0
2012-08-27 12:50:00,65.15,65.16,65.14,65.14,9200.0,48.5427,48.5501,48.5352,48.5352,9200.0
2012-08-27 12:55:00,65.15,65.17,65.14,65.17,4200.0,48.5427,48.5576,48.5352,48.5576,4200.0
2012-08-27 13:00:00,65.16,65.17,65.16,65.17,6000.0,48.5501,48.5576,48.5501,48.5576,6000.0
2012-08-27 13:05:00,65.16,65.16,65.14,65.15,8900.0,48.5501,48.5501,48.5352,48.5427,8900.0
2012-08-27 13:10:00,65.15,65.15,65.12,65.12,13600.0,48.5427,48.5427,48.5203,48.5203,13600.0
2012-08-27 13:15:00,65.12,65.14,65.11,65.11,2500.0,48.5203,48.5352,48.5129,48.5129,2500.0
2012-08-27 13:20:00,65.11,65.12,65.1,65.12,21500.0,48.5129,48.5203,48.5054,48.5203,21500.0
2012-08-27 13:25:00,65.13,65.19,65.12,65.18,20900.0,48.5278,48.5725,48.5203,48.565,20900.0
2012-08-27 13:30:00,65.18,65.18,65.17,65.18,5000.0,48.565,48.565,48.5576,48.565,5000.0
2012-08-27 13:35:00,65.18,65.21,65.18,65.18,9500.0,48.565,48.5874,48.565,48.565,9500.0
2012-08-27 13:40:00,65.19,65.19,65.15,65.17,5400.0,48.5725,48.5725,48.5427,48.5576,5400.0
2012-08-27 13:45:00,65.17,65.19,65.16,65.19,5100.0,48.5576,48.5725,48.5501,48.5725,5100.0
2012-08-27 13:50:00,65.18,65.2,65.17,65.19,7000.0,48.565,48.5799,48.5576,48.5725,7000.0
2012-08-27 13:55:00,65.19,65.2,65.18,65.18,3100.0,48.5725,48.5799,48.565,48.565,3100.0
2012-08-27 14:00:00,65.17,65.21,65.17,65.18,7600.0,48.5576,48.5874,48.5576,48.565,7600.0
2012-08-27 14:05:00,65.19,65.22,65.15,65.21,27400.0,48.5725,48.5948,48.5427,48.5874,27400.0
2012-08-27 14:10:00,65.2,65.25,65.2,65.24,8000.0,48.5799,48.6172,48.5799,48.6097,8000.0
2012-08-27 14:15:00,65.23,65.23,65.2,65.23,11800.0,48.6023,48.6023,48.5799,48.6023,11800.0
2012-08-27 14:20:00,65.23,65.25,65.22,65.23,4000.0,48.6023,48.6172,48.5948,48.6023,4000.0
2012-08-27 14:25:00,65.23,65.24,65.23,65.24,4200.0,48.6023,48.6097,48.6023,48.6097,4200.0
2012-08-27 14:30:00,65.24,65.28,65.2,65.24,25400.0,48.6097,48.6395,48.5799,48.6097,25400.0
2012-08-27 14:35:00,65.25,65.26,65.24,65.25,8700.0,48.6172,48.6246,48.6097,48.6172,8700.0
2012-08-27 14:40:00,65.25,65.26,65.22,65.23,8500.0,48.6172,48.6246,48.5948,48.6023,8500.0
2012-08-27 14:45:00,65.23,65.27,65.15,65.21,64100.0,48.6023,48.6321,48.5427,48.5874,64100.0
2012-08-27 14:50:00,65.22,65.25,65.22,65.25,9900.0,48.5948,48.6172,48.5948,48.6172,9900.0
2012-08-27 14:55:00,65.26,65.29,65.25,65.25,37200.0,48.6246,48.647,48.6172,48.6172,37200.0
2012-08-27 15:00:00,65.25,65.27,65.23,65.26,21700.0,48.6172,48.6321,48.6023,48.6246,21700.0
2012-08-27 15:05:00,65.26,65.27,65.25,65.26,18000.0,48.6246,48.6321,48.6172,48.6246,18000.0
2012-08-27 15:10:00,65.26,65.26,65.21,65.21,33700.0,48.6246,48.6246,48.5874,48.5874,33700.0
2012-08-27 15:15:00,65.22,65.22,65.15,65.15,32500.0,48.5948,48.5948,48.5427,48.5427,32500.0
2012-08-27 15:20:00,65.15,65.17,65.14,65.15,27200.0,48.5427,48.5576,48.5352,48.5427,27200.0
2012-08-27 15:25:00,65.15,65.19,65.13,65.17,17500.0,48.5427,48.5725,48.5278,48.5576,17500.0
2012-08-27 15:30:00,65.16,65.21,65.15,65.18,40600.0,48.5501,48.5874,48.5427,48.565,40600.0
2012-08-27 15:35:00,65.18,65.21,65.15,65.16,50300.0,48.565,48.5874,48.5427,48.5501,50300.0
2012-08-27 15:40:00,65.17,65.22,65.16,65.21,30400.0,48.5576,48.5948,48.5501,48.5874,30400.0
2012-08-27 15:45:00,65.2,65.22,65.15,65.19,47900.0,48.5799,48.5948,48.5427,48.5725,47900.0
2012-08-27 15:50:00,65.19,65.2,65.13,65.15,30700.0,48.5725,48.5799,48.5278,48.5427,30700.0
2012-08-27 15:55:00,65.16,65.2,65.11,65.18,134300.0,48.5501,48.5799,48.5129,48.565,134300.0
2012-08-28 09:30:00,65.0,65.08,64.85,64.94,54600.0,48.4309,48.4905,48.3191,48.3862,54600.0
2012-08-28 09:35:00,64.97,65.19,64.97,65.11,13700.0,48.4085,48.5725,48.4085,48.5129,13700.0
2012-08-28 09:40:00,65.07,65.19,65.06,65.12,43700.0,48.4831,48.5725,48.4756,48.5203,43700.0
2012-08-28 09:45:00,65.11,65.19,65.06,65.17,68500.0,48.5129,48.5725,48.4756,48.5576,68500.0
2012-08-28 09:50:00,65.18,65.19,65.03,65.06,24200.0,48.565,48.5725,48.4532,48.4756,24200.0
2012-08-28 09:55:00,65.05,65.06,64.89,64.93,30100.0,48.4682,48.4756,48.3489,48.3787,30100.0
2012-08-28 10:00:00,64.92,64.97,64.83,64.95,15600.0,48.3713,48.4085,48.3042,48.3936,15600.0
2012-08-28 10:05:00,64.95,65.0,64.9,64.93,23100.0,48.3936,48.4309,48.3564,48.3787,23100.0
2012-08-28 10:10:00,64.94,65.08,64.94,65.02,43600.0,48.3862,48.4905,48.3862,48.4458,43600.0
2012-08-28 10:15:00,65.03,65.03,64.9,64.92,42900.0,48.4532,48.4532,48.3564,48.3713,42900.0
2012-08-28 10:20:00,64.93,65.03,64.91,65.0,86500.0,48.3787,48.4532,48.3638,48.4309,86500.0
2012-08-28 10:25:00,65.0,65.03,64.94,65.03,42100.0,48.4309,48.4532,48.3862,48.4532,42100.0
2012-08-28 10:30:00,65.03,65.19,65.03,65.15,21400.0,48.4532,48.5725,48.4532,48.5427,21400.0
2012-08-28 10:35:00,65.13,65.2,65.11,65.19,71300.0,48.5278,48.5799,48.5129,48.5725,71300.0
2012-08-28 10:40:00,65.2,65.2,65.15,65.16,26200.0,48.5799,48.5799,48.5427,48.5501,26200.0
2012-08-28 10:45:00,65.17,65.2,65.16,65.2,6400.0,48.5576,48.5799,48.5501,48.5799,6400.0
2012-08-28 10:50:00,65.2,65.25,65.2,65.22,12400.0,48.5799,48.6172,48.5799,48.5948,12400.0
2012-08-28 10:55:00,65.23,65.23,65.13,65.14,11900.0,48.6023,48.6023,48.5278,48.5352,11900.0
2012-08-28 11:00:00,65.14,65.16,65.11,65.12,10400.0,48.5352,48.5501,48.5129,48.5203,10400.0
2012-08-28 11:05:00,65.12,65.12,65.07,65.09,11100.0,48.5203,48.5203,48.4831,48.498,11100.0
2012-08-28 11:10:00,65.1,65.11,65.02,65.06,11200.0,48.5054,48.5129,48.4458,48.4756,11200.0
2012-08-28 11:15:00,65.06,65.09,65.02,65.06,9300.0,48.4756,48.498,48.4458,48.4756,9300.0
2012-08-28 11:20:00,65.07,65.07,65.03,65.06,6200.0,48.4831,48.4831,48.4532,48.4756,6200.0
2012-08-28 11:25:00,65.06,65.09,65.04,65.07,8800.0,48.4756,48.498,48.4607,48.4831,8800.0
2012-08-28 11:30:00,65.07,65.07,65.04,65.06,7400.0,48.4831,48.4831,48.4607,48.4756,7400.0
2012-08-28 11:35:00,65.07,65.09,65.05,65.08,11200.0,48.4831,48.498,48.4682,48.4905,11200.0
2012-08-28 11:40:00,65.07,65.08,65.03,65.04,10100.0,48.4831,48.4905,48.4532,48.4607,10100.0
2012-08-28 11:45:00,65.06,65.12,65.06,65.11,7400.0,48.4756,48.5203,48.4756,48.5129,7400.0
2012-08-28 11:50:00,65.1,65.1,65.03,65.03,13300.0,48.5054,48.5054,48.4532,48.4532,13300.0
2012-08-28 11:55:00,65.03,65.07,65.03,65.07,16300.0,48.4532,48.4831,48.4532,48.4831,16300.0
2012-08-28 12:00:00,65.08,65.18,65.08,65.17,11000.0,48.4905,48.565,48.4905,48.5576,11000.0
2012-08-28 12:05:00,65.17,65.21,65.17,65.19,5500.0,48.5576,48.5874,48.5576,48.5725,5500.0
2012-08-28 12:10:00,65.19,65.2,65.13,65.13,9600.0,48.5725,48.5799,48.5278,48.5278,9600.0
2012-08-28 12:15:00,65.14,65.14,65.09,65.09,23700.0,48.5352,48.5352,48.498,48.498,23700.0
2012-08-28 12:20:00,65.09,65.11,65.08,65.08,13100.0,48.498,48.5129,48.4905,48.4905,13100.0
2012-08-28 12:25:00,65.08,65.1,65.06,65.06,8200.0,48.4905,48.5054,48.4756,48.4756,8200.0
2012-08-28 12:30:00,65.07,65.08,65.04,65.05,8300.0,48.4831,48.4905,48.4607,48.4682,8300.0
2012-08-28 12:35:00,65.05,65.06,65.05,65.06,13000.0,48.4682,48.4756,48.4682,48.4756,13000.0
2012-08-28 12:40:00,65.06,65.06,65.02,65.02,8200.0,48.4756,48.4756,48.4458,48.4458,8200.0
2012-08-28 12:45:00,65.02,65.05,65.02,65.03,12100.0,48.4458,48.4682,48.4458,48.4532,12100.0
2012-08-28 12:50:00,65.03,65.05,65.03,65.05,12100.0,48.4532,48.4682,48.4532,48.4682,12100.0
2012-08-28 12:55:00,65.05,65.08,65.05,65.07,11000.0,48.4682,48.4905,48.4682,48.4831,11000.0
2012-08-28 13:00:00,65.08,65.08,65.02,65.03,13300.0,48.4905,48.4905,48.4458,48.4532,13300.0
2012-08-28 13:05:00,65.02,65.04,65.02,65.03,10400.0,48.4458,48.4607,48.4458,48.4532,10400.0
2012-08-28 13:10:00,65.04,65.08,65.04,65.08,7800.0,48.4607,48.4905,48.4607,48.4905,7800.0
2012-08-28 13:15:00,65.07,65.1,65.07,65.08,7800.0,48.4831,48.5054,48.4831,48.4905,7800.0
2012-08-28 13:20:00,65.08,65.11,65.07,65.11,11300.0,48.4905,48.5129,48.4831,48.5129,11300.0
2012-08-28 13:25:00,65.11,65.11,65.08,65.09,4700.0,48.5129,48.5129,48.4905,48.498,4700.0
2012-08-28 13:30:00,65.08,65.11,65.07,65.11,8600.0,48.4905,48.5129,48.4831,48.5129,8600.0
2012-08-28 13:35:00,65.1,65.11,65.09,65.09,5400.0,48.5054,48.5129,48.498,48.498,5400.0
2012-08-28 13:40:00,65.1,65.11,65.08,65.11,6900.0,48.5054,48.5129,48.4905,48.5129,6900.0
2012-08-28 13:45:00,65.12,65.14,65.11,65.13,9600.0,48.5203,48.5352,48.5129,48.5278,9600.0
2012-08-28 13:50:00,65.12,65.12,65.02,65.06,42600.0,48.5203,48.5203,48.4458,48.4756,42600.0
2012-08-28 13:55:00,65.07,65.09,65.06,65.06,14300.0,48.4831,48.498,48.4756,48.4756,14300.0
2012-08-28 14:00:00,65.07,65.15,65.06,65.13,13500.0,48.4831,48.5427,48.4756,48.5278,13500.0
2012-08-28 14:05:00,65.12,65.15,65.12,65.14,6600.0,48.5203,48.5427,48.5203,48.5352,6600.0
2012-08-28 14:10:00,65.14,65.16,65.12,65.16,5600.0,48.5352,48.5501,48.5203,48.5501,5600.0
2012-08-28 14:15:00,65.15,65.16,65.13,65.13,37800.0,48.5427,48.5501,48.5278,48.5278,37800.0
2012-08-28 14:20:00,65.13,65.14,65.13,65.13,12400.0,48.5278,48.5352,48.5278,48.5278,12400.0
2012-08-28 14:25:00,65.14,65.14,65.13,65.14,17800.0,48.5352,48.5352,48.5278,48.5352,17800.0
2012-08-28 14:30:00,65.14,65.14,65.12,65.14,8300.0,48.5352,48.5352,48.5203,48.5352,8300.0
2012-08-28 14:35:00,65.14,65.14,65.11,65.14,15100.0,48.5352,48.5352,48.5129,48.5352,15100.0
2012-08-28 14:40:00,65.13,65.14,65.12,65.14,5300.0,48.5278,48.5352,48.5203,48.5352,5300.0
2012-08-28 14:45:00,65.14,65.14,65.08,65.08,6600.0,48.5352,48.5352,48.4905,48.4905,6600.0
2012-08-28 14:50:00,65.08,65.08,65.05,65.06,10900.0,48.4905,48.4905,48.4682,48.4756,10900.0
2012-08-28 14:55:00,65.07,65.12,65.06,65.08,29800.0,48.4831,48.5203,48.4756,48.4905,29800.0
2012-08-28 15:00:00,65.08,65.11,65.08,65.11,6900.0,48.4905,48.5129,48.4905,48.5129,6900.0
2012-08-28 15:05:00,65.1,65.11,65.01,65.02,49300.0,48.5054,48.5129,48.4383,48.4458,49300.0
2012-08-28 15:10:00,65.02,65.03,65.0,65.02,22200.0,48.4458,48.4532,48.4309,48.4458,22200.0
2012-08-28 15:15:00,65.02,65.04,64.97,64.97,26600.0,48.4458,48.4607,48.4085,48.4085,26600.0
2012-08-28 15:20:00,64.98,64.99,64.91,64.92,32600.0,48.416,48.4234,48.3638,48.3713,32600.0
2012-08-28 15:25:00,64.93,64.93,64.88,64.89,38900.0,48.3787,48.3787,48.3415,48.3489,38900.0
2012-08-28 15:30:00,64.9,64.92,64.89,64.91,28300.0,48.3564,48.3713,48.3489,48.3638,28300.0
2012-08-28 15:35:00,64.92,64.93,64.89,64.93,25700.0,48.3713,48.3787,48.3489,48.3787,25700.0
2012-08-28 15:40:00,64.93,64.93,64.86,64.87,32000.0,48.3787,48.3787,48.3266,48.334,32000.0
2012-08-28 15:45:00,64.87,64.91,64.86,64.89,38400.0,48.334,48.3638,48.3266,48.3489,38400.0
2012-08-28 15:50:00,64.9,64.9,64.83,64.85,56500.0,48.3564,48.3564,48.3042,48.3191,56500.0
2012-08-28 15:55:00,64.85,64.86,64.77,64.84,116200.0,48.3191,48.3266,48.2595,48.3117,116200.0
2012-08-29 09:30:00,64.95,65.08,64.75,64.76,23800.0,48.3936,48.4905,48.2446,48.2521,23800.0
2012-08-29 09:35:00,64.76,64.95,64.73,64.87,48800.0,48.2521,48.3936,48.2297,48.334,48800.0
2012-08-29 09:40:00,64.87,64.89,64.54,64.6,41400.0,48.334,48.3489,48.0882,48.1329,41400.0
2012-08-29 09:45:00,64.6,64.66,64.56,64.58,58400.0,48.1329,48.1776,48.1031,48.118,58400.0
2012-08-29 09:50:00,64.59,64.66,64.53,64.54,26200.0,48.1254,48.1776,48.0807,48.0882,26200.0
2012-08-29 09:55:00,64.52,64.55,64.47,64.48,21700.0,48.0733,48.0956,48.036,48.0435,21700.0
2012-08-29 10:00:00,64.47,64.62,64.41,64.59,20500.0,48.036,48.1478,47.9913,48.1254,20500.0
2012-08-29 10:05:00,64.6,64.6,64.47,64.51,18200.0,48.1329,48.1329,48.036,48.0658,18200.0
2012-08-29 10:10:00,64.51,64.58,64.45,64.54,22700.0,48.0658,48.118,48.0211,48.0882,22700.0
2012-08-29 10:15:00,64.55,64.57,64.43,64.44,14300.0,48.0956,48.1105,48.0062,48.0136,14300.0
2012-08-29 10:20:00,64.45,64.48,64.39,64.47,11100.0,48.0211,48.0435,47.9764,48.036,11100.0
2012-08-29 10:25:00,64.49,64.58,64.49,64.55,10100.0,48.0509,48.118,48.0509,48.0956,10100.0
2012-08-29 10:30:00,64.54,64.59,64.5,64.58,10100.0,48.0882,48.1254,48.0584,48.118,10100.0
2012-08-29 10:35:00,64.59,64.65,64.58,64.63,11800.0,48.1254,48.1701,48.118,48.1552,11800.0
2012-08-29 10:40:00,64.64,64.66,64.62,64.65,10300.0,48.1627,48.1776,48.1478,48.1701,10300.0
2012-08-29 10:45:00,64.65,64.68,64.64,64.64,6400.0,48.1701,48.1925,48.1627,48.1627,6400.0
2012-08-29 10:50:00,64.65,64.66,64.57,64.62,8800.0,48.1701,48.1776,48.1105,48.1478,8800.0
2012-08-29 10:55:00,64.62,64.63,64.58,64.61,11200.0,48.1478,48.1552,48.118,48.1403,11200.0
2012-08-29 11:00:00,64.64,64.66,64.62,64.63,8100.0,48.1627,48.1776,48.1478,48.1552,8100.0
2012-08-29 11:05:00,64.64,64.64,64.61,64.63,9300.0,48.1627,48.1627,48.1403,48.1552,9300.0
2012-08-29 11:10:00,64.64,64.69,64.63,64.64,14800.0,48.1627,48.1999,48.1552,48.1627,14800.0
2012-08-29 11:15:00,64.65,64.67,64.64,64.67,7300.0,48.1701,48.185,48.1627,48.185,7300.0
2012-08-29 11:20:00,64.68,64.73,64.66,64.73,23300.0,48.1925,48.2297,48.1776,48.2297,23300.0
2012-08-29 11:25:00,64.72,64.74,64.7,64.73,12000.0,48.2223,48.2372,48.2074,48.2297,12000.0
2012-08-29 11:30:00,64.75,64.81,64.74,64.81,11200.0,48.2446,48.2893,48.2372,48.2893,11200.0
2012-08-29 11:35:00,64.81,64.85,64.8,64.84,9100.0,48.2893,48.3191,48.2819,48.3117,9100.0
2012-08-29 11:40:00,64.83,64.87,64.76,64.78,20100.0,48.3042,48.334,48.2521,48.267,20100.0
2012-08-29 11:45:00,64.79,64.84,64.77,64.81,16200.0,48.2744,48.3117,48.2595,48.2893,16200.0
2012-08-29 11:50:00,64.81,64.85,64.8,64.85,9300.0,48.2893,48.3191,48.2819,48.3191,9300.0
2012-08-29 11:55:00,64.86,64.87,64.83,64.84,8000.0,48.3266,48.334,48.3042,48.3117,8000.0
2012-08-29 12:00:00,64.84,64.89,64.83,64.88,6700.0,48.3117,48.3489,48.3042,48.3415,6700.0
2012-08-29 12:05:00,64.89,64.89,64.83,64.83,6200.0,48.3489,48.3489,48.3042,48.3042,6200.0
2012-08-29 12:10:00,64.84,64.85,64.82,64.83,7800.0,48.3117,48.3191,48.2968,48.3042,7800.0
2012-08-29 12:15:00,64.82,64.82,64.79,64.8,7400.0,48.2968,48.2968,48.2744,48.2819,7400.0
2012-08-29 12:20:00,64.81,64.87,64.8,64.85,5700.0,48.2893,48.334,48.2819,48.3191,5700.0
2012-08-29 12:25:00,64.87,64.87,64.84,64.85,5500.0,48.334,48.334,48.3117,48.3191,5500.0
2012-08-29 12:30:00,64.86,64.86,64.81,64.81,7500.0,48.3266,48.3266,48.2893,48.2893,7500.0
2012-08-29 12:35:00,64.81,64.86,64.81,64.84,6500.0,48.2893,48.3266,48.2893,48.3117,6500.0
2012-08-29 12:40:00,64.85,64.85,64.82,64.82,3300.0,48.3191,48.3191,48.2968,48.2968,3300.0
2012-08-29 12:45:00,64.83,64.85,64.82,64.84,9900.0,48.3042,48.3191,48.2968,48.3117,9900.0
2012-08-29 12:50:00,64.84,64.84,64.79,64.8,14600.0,48.3117,48.3117,48.2744,48.2819,14600.0
2012-08-29 12:55:00,64.81,64.82,64.77,64.79,17000.0,48.2893,48.2968,48.2595,48.2744,17000.0
2012-08-29 13:00:00,64.79,64.84,64.79,64.84,5100.0,48.2744,48.3117,48.2744,48.3117,5100.0
2012-08-29 13:05:00,64.84,64.84,64.83,64.83,6500.0,48.3117,48.3117,48.3042,48.3042,6500.0
2012-08-29 13:10:00,64.84,64.89,64.82,64.86,14100.0,48.3117,48.3489,48.2968,48.3266,14100.0
2012-08-29 13:15:00,64.86,64.88,64.82,64.83,7000.0,48.3266,48.3415,48.2968,48.3042,7000.0
2012-08-29 13:20:00,64.84,64.88,64.83,64.88,9300.0,48.3117,48.3415,48.3042,48.3415,9300.0
2012-08-29 13:25:00,64.89,64.9,64.86,64.87,20000.0,48.3489,48.3564,48.3266,48.334,20000.0
2012-08-29 13:30:00,64.87,64.89,64.86,64.89,10600.0,48.334,48.3489,48.3266,48.3489,10600.0
2012-08-29 13:35:00,64.89,64.92,64.88,64.91,24200.0,48.3489,48.3713,48.3415,48.3638,24200.0
2012-08-29 13:40:00,64.92,64.93,64.88,64.88,9000.0,48.3713,48.3787,48.3415,48.3415,9000.0
2012-08-29 13:45:00,64.9,64.93,64.88,64.88,12200.0,48.3564,48.3787,48.3415,48.3415,12200.0
2012-08-29 13:50:00,64.89,64.9,64.86,64.86,5900.0,48.3489,48.3564,48.3266,48.3266,5900.0
2012-08-29 13:55:00,64.86,64.86,64.85,64.85,1100.0,48.3266,48.3266,48.3191,48.3191,1100.0
2012-08-29 14:00:00,64.86,64.87,64.84,64.86,10500.0,48.3266,48.334,48.3117,48.3266,10500.0
2012-08-29 14:05:00,64.86,64.87,64.85,64.86,6300.0,48.3266,48.334,48.3191,48.3266,6300.0
2012-08-29 14:10:00,64.86,64.87,64.83,64.86,9300.0,48.3266,48.334,48.3042,48.3266,9300.0
2012-08-29 14:15:00,64.87,64.88,64.85,64.85,5600.0,48.334,48.3415,48.3191,48.3191,5600.0
2012-08-29 14:20:00,64.86,64.87,64.85,64.87,5900.0,48.3266,48.334,48.3191,48.334,5900.0
2012-08-29 14:25:00,64.87,64.89,64.86,64.86,4900.0,48.334,48.3489,48.3266,48.3266,4900.0
2012-08-29 14:30:00,64.87,64.87,64.82,64.82,7800.0,48.334,48.334,48.2968,48.2968,7800.0
2012-08-29 14:35:00,64.82,64.85,64.82,64.83,5500.0,48.2968,48.3191,48.2968,48.3042,5500.0
2012-08-29 14:40:00,64.84,64.87,64.83,64.84,6600.0,48.3117,48.334,48.3042,48.3117,6600.0
2012-08-29 14:45:00,64.85,64.86,64.77,64.79,10800.0,48.3191,48.3266,48.2595,48.2744,10800.0
2012-08-29 14:50:00,64.79,64.81,64.76,64.76,9800.0,48.2744,48.2893,48.2521,48.2521,9800.0
2012-08-29 14:55:00,64.76,64.78,64.76,64.77,7300.0,48.2521,48.267,48.2521,48.2595,7300.0
2012-08-29 15:00:00,64.77,64.78,64.75,64.75,9500.0,48.2595,48.267,48.2446,48.2446,9500.0
2012-08-29 15:05:00,64.75,64.81,64.74,64.81,9100.0,48.2446,48.2893,48.2372,48.2893,9100.0
2012-08-29 15:10:00,64.81,64.85,64.8,64.83,18100.0,48.2893,48.3191,48.2819,48.3042,18100.0
2012-08-29 15:15:00,64.83,64.84,64.78,64.78,10200.0,48.3042,48.3117,48.267,48.267,10200.0
2012-08-29 15:20:00,64.78,64.82,64.78,64.81,7900.0,48.267,48.2968,48.267,48.2893,7900.0
2012-08-29 15:25:00,64.81,64.83,64.81,64.82,9000.0,48.2893,48.3042,48.2893,48.2968,9000.0
2012-08-29 15:30:00,64.83,64.83,64.78,64.78,12700.0,48.3042,48.3042,48.267,48.267,12700.0
2012-08-29 15:35:00,64.78,64.82,64.75,64.76,29700.0,48.267,48.2968,48.2446,48.2521,29700.0
2012-08-29 15:40:00,64.76,64.82,64.75,64.8,93800.0,48.2521,48.2968,48.2446,48.2819,93800.0
2012-08-29 15:45:00,64.79,64.83,64.77,64.79,58700.0,48.2744,48.3042,48.2595,48.2744,58700.0
2012-08-29 15:50:00,64.79,64.82,64.76,64.82,90700.0,48.2744,48.2968,48.2521,48.2968,90700.0
2012-08-29 15:55:00,64.81,64.86,64.77,64.81,199000.0,48.2893,48.3266,48.2595,48.2893,199000.0
2012-08-30 09:30:00,64.48,64.55,64.33,64.52,22500.0,48.0435,48.0956,47.9317,48.0733,22500.0
2012-08-30 09:35:00,64.48,64.6,64.36,64.53,17900.0,48.0435,48.1329,47.954,48.0807,17900.0
2012-08-30 09:40:00,64.59,64.65,64.56,64.58,23700.0,48.1254,48.1701,48.1031,48.118,23700.0
2012-08-30 09:45:00,64.57,64.64,64.56,64.59,22800.0,48.1105,48.1627,48.1031,48.1254,22800.0
2012-08-30 09:50:00,64.59,64.66,64.52,64.6,27200.0,48.1254,48.1776,48.0733,48.1329,27200.0
2012-08-30 09:55:00,64.57,64.6,64.52,64.55,25900.0,48.1105,48.1329,48.0733,48.0956,25900.0
2012-08-30 10:00:00,64.56,64.58,64.52,64.56,17600.0,48.1031,48.118,48.0733,48.1031,17600.0
2012-08-30 10:05:00,64.57,64.63,64.53,64.53,12500.0,48.1105,48.1552,48.0807,48.0807,12500.0
2012-08-30 10:10:00,64.54,64.55,64.44,64.44,21200.0,48.0882,48.0956,48.0136,48.0136,21200.0
2012-08-30 10:15:00,64.43,64.47,64.39,64.45,13800.0,48.0062,48.036,47.9764,48.0211,13800.0
2012-08-30 10:20:00,64.43,64.44,64.37,64.37,23000.0,48.0062,48.0136,47.9615,47.9615,23000.0
2012-08-30 10:25:00,64.37,64.38,64.26,64.3,46200.0,47.9615,47.9689,47.8795,47.9093,46200.0
2012-08-30 10:30:00,64.3,64.37,64.27,64.33,23700.0,47.9093,47.9615,47.887,47.9317,23700.0
2012-08-30 10:35:00,64.34,64.36,64.31,64.33,16000.0,47.9391,47.954,47.9168,47.9317,16000.0
2012-08-30 10:40:00,64.31,64.35,64.31,64.35,9600.0,47.9168,47.9466,47.9168,47.9466,9600.0
2012-08-30 10:45:00,64.35,64.36,64.28,64.33,17700.0,47.9466,47.954,47.8944,47.9317,17700.0
2012-08-30 10:50:00,64.32,64.32,64.15,64.17,44600.0,47.9242,47.9242,47.7976,47.8125,44600.0
2012-08-30 10:55:00,64.19,64.26,64.18,64.21,23700.0,47.8274,47.8795,47.8199,47.8423,23700.0
2012-08-30 11:00:00,64.2,64.33,64.19,64.33,9100.0,47.8348,47.9317,47.8274,47.9317,9100.0
2012-08-30 11:05:00,64.32,64.36,64.3,64.33,10400.0,47.9242,47.954,47.9093,47.9317,10400.0
2012-08-30 11:10:00,64.33,64.37,64.31,64.36,20900.0,47.9317,47.9615,47.9168,47.954,20900.0
2012-08-30 11:15:00,64.37,64.47,64.37,64.46,10500.0,47.9615,48.036,47.9615,48.0285,10500.0
2012-08-30 11:20:00,64.47,64.48,64.43,64.48,9900.0,48.036,48.0435,48.0062,48.0435,9900.0
2012-08-30 11:25:00,64.49,64.51,64.45,64.48,9100.0,48.0509,48.0658,48.0211,48.0435,9100.0
2012-08-30 11:30:00,64.49,64.51,64.43,64.43,10000.0,48.0509,48.0658,48.0062,48.0062,10000.0
2012-08-30 11:35:00,64.41,64.45,64.37,64.4,8900.0,47.9913,48.0211,47.9615,47.9838,8900.0
2012-08-30 11:40:00,64.4,64.45,64.4,64.4,5400.0,47.9838,48.0211,47.9838,47.9838,5400.0
2012-08-30 11:45:00,64.4,64.42,64.39,64.41,7000.0,47.9838,47.9987,47.9764,47.9913,7000.0
2012-08-30 11:50:00,64.41,64.46,64.41,64.46,8900.0,47.9913,48.0285,47.9913,48.0285,8900.0
2012-08-30 11:55:00,64.48,64.51,64.46,64.48,8400.0,48.0435,48.0658,48.0285,48.0435,8400.0
2012-08-30 12:00:00,64.48,64.49,64.45,64.47,13800.0,48.0435,48.0509,48.0211,48.036,13800.0
2012-08-30 12:05:00,64.49,64.5,64.46,64.46,3200.0,48.0509,48.0584,48.0285,48.0285,3200.0
2012-08-30 12:10:00,64.48,64.48,64.46,64.47,10900.0,48.0435,48.0435,48.0285,48.036,10900.0
2012-08-30 12:15:00,64.46,64.48,64.46,64.47,3200.0,48.0285,48.0435,48.0285,48.036,3200.0
2012-08-30 12:20:00,64.47,64.5,64.45,64.48,8100.0,48.036,48.0584,48.0211,48.0435,8100.0
2012-08-30 12:25:00,64.48,64.48,64.43,64.45,5700.0,48.0435,48.0435,48.0062,48.0211,5700.0
2012-08-30 12:30:00,64.45,64.51,64.42,64.5,23800.0,48.0211,48.0658,47.9987,48.0584,23800.0
2012-08-30 12:35:00,64.51,64.53,64.48,64.51,13000.0,48.0658,48.0807,48.0435,48.0658,13000.0
2012-08-30 12:40:00,64.51,64.52,64.49,64.52,3300.0,48.0658,48.0733,48.0509,48.0733,3300.0
2012-08-30 12:45:00,64.53,64.56,64.52,64.53,7100.0,48.0807,48.1031,48.0733,48.0807,7100.0
2012-08-30 12:50:00,64.53,64.53,64.51,64.53,4100.0,48.0807,48.0807,48.0658,48.0807,4100.0
2012-08-30 12:55:00,64.53,64.6,64.53,64.6,7500.0,48.0807,48.1329,48.0807,48.1329,7500.0
2012-08-30 13:00:00,64.59,64.61,64.55,64.59,8700.0,48.1254,48.1403,48.0956,48.1254,8700.0
2012-08-30 13:05:00,64.59,64.62,64.59,64.61,3800.0,48.1254,48.1478,48.1254,48.1403,3800.0
2012-08-30 13:10:00,64.6,64.61,64.56,64.57,6200.0,48.1329,48.1403,48.1031,48.1105,6200.0
2012-08-30 13:15:00,64.59,64.6,64.58,64.58,5700.0,48.1254,48.1329,48.118,48.118,5700.0
2012-08-30 13:20:00,64.58,64.59,64.57,64.58,6300.0,48.118,48.1254,48.1105,48.118,6300.0
2012-08-30 13:25:00,64.59,64.62,64.57,64.62,10900.0,48.1254,48.1478,48.1105,48.1478,10900.0
2012-08-30 13:30:00,64.62,64.66,64.62,64.63,7400.0,48.1478,48.1776,48.1478,48.1552,7400.0
2012-08-30 13:35:00,64.63,64.63,64.59,64.6,10800.0,48.1552,48.1552,48.1254,48.1329,10800.0
2012-08-30 13:40:00,64.6,64.63,64.59,64.61,4100.0,48.1329,48.1552,48.1254,48.1403,4100.0
2012-08-30 13:45:00,64.62,64.64,64.61,64.63,7100.0,48.1478,48.1627,48.1403,48.1552,7100.0
2012-08-30 13:50:00,64.63,64.68,64.61,64.66,24500.0,48.1552,48.1925,48.1403,48.1776,24500.0
2012-08-30 13:55:00,64.67,64.68,64.64,64.68,5500.0,48.185,48.1925,48.1627,48.1925,5500.0
2012-08-30 14:00:00,64.67,64.68,64.63,64.63,6500.0,48.185,48.1925,48.1552,48.1552,6500.0
2012-08-30 14:05:00,64.63,64.68,64.63,64.67,10500.0,48.1552,48.1925,48.1552,48.185,10500.0
2012-08-30 14:10:00,64.66,64.67,64.63,64.64,6900.0,48.1776,48.185,48.1552,48.1627,6900.0
2012-08-30 14:15:00,64.64,64.64,64.62,64.62,8600.0,48.1627,48.1627,48.1478,48.1478,8600.0
2012-08-30 14:20:00,64.62,64.65,64.62,64.65,2300.0,48.1478,48.1701,48.1478,48.1701,2300.0
2012-08-30 14:25:00,64.65,64.67,64.65,64.66,5800.0,48.1701,48.185,48.1701,48.1776,5800.0
2012-08-30 14:30:00,64.66,64.66,64.62,64.63,7300.0,48.1776,48.1776,48.1478,48.1552,7300.0
2012-08-30 14:35:00,64.63,64.65,64.6,64.64,10100.0,48.1552,48.1701,48.1329,48.1627,10100.0
2012-08-30 14:40:00,64.64,64.65,64.63,64.63,5700.0,48.1627,48.1701,48.1552,48.1552,5700.0
2012-08-30 14:45:00,64.63,64.68,64.62,64.66,24400.0,48.1552,48.1925,48.1478,48.1776,24400.0
2012-08-30 14:50:00,64.66,64.69,64.65,64.66,14400.0,48.1776,48.1999,48.1701,48.1776,14400.0
2012-08-30 14:55:00,64.66,64.68,64.66,64.67,6500.0,48.1776,48.1925,48.1776,48.185,6500.0
2012-08-30 15:00:00,64.68,64.69,64.66,64.68,12400.0,48.1925,48.1999,48.1776,48.1925,12400.0
2012-08-30 15:05:00,64.68,64.68,64.66,64.66,8800.0,48.1925,48.1925,48.1776,48.1776,8800.0
2012-08-30 15:10:00,64.67,64.69,64.67,64.67,10900.0,48.185,48.1999,48.185,48.185,10900.0
2012-08-30 15:15:00,64.67,64.67,64.65,64.66,7200.0,48.185,48.185,48.1701,48.1776,7200.0
2012-08-30 15:20:00,64.66,64.66,64.62,64.64,9900.0,48.1776,48.1776,48.1478,48.1627,9900.0
2012-08-30 15:25:00,64.63,64.68,64.63,64.66,17500.0,48.1552,48.1925,48.1552,48.1776,17500.0
2012-08-30 15:30:00,64.67,64.73,64.67,64.67,30500.0,48.185,48.2297,48.185,48.185,30500.0
2012-08-30 15:35:00,64.67,64.68,64.64,64.67,11000.0,48.185,48.1925,48.1627,48.185,11000.0
2012-08-30 15:40:00,64.67,64.73,64.66,64.66,25700.0,48.185,48.2297,48.1776,48.1776,25700.0
2012-08-30 15:45:00,64.65,64.65,64.54,64.55,55800.0,48.1701,48.1701,48.0882,48.0956,55800.0
2012-08-30 15:50:00,64.55,64.56,64.52,64.54,47300.0,48.0956,48.1031,48.0733,48.0882,47300.0
2012-08-30 15:55:00,64.53,64.53,64.49,64.49,119200.0,48.0807,48.0807,48.0509,48.0509,119200.0
2012-08-31 09:30:00,64.9,65.0,64.78,64.97,33100.0,48.3564,48.4309,48.267,48.4085,33100.0
2012-08-31 09:35:00,64.96,65.25,64.94,65.21,24700.0,48.4011,48.6172,48.3862,48.5874,24700.0
2012-08-31 09:40:00,65.25,65.31,65.15,65.22,33700.0,48.6172,48.6619,48.5427,48.5948,33700.0
2012-08-31 09:45:00,65.22,65.23,65.06,65.1,16600.0,48.5948,48.6023,48.4756,48.5054,16600.0
2012-08-31 09:50:00,65.1,65.13,65.01,65.13,13400.0,48.5054,48.5278,48.4383,48.5278,13400.0
2012-08-31 09:55:00,65.12,65.17,65.03,65.06,11400.0,48.5203,48.5576,48.4532,48.4756,11400.0
2012-08-31 10:00:00,65.04,65.05,64.8,64.9,32900.0,48.4607,48.4682,48.2819,48.3564,32900.0
2012-08-31 10:05:00,64.93,64.93,64.69,64.71,40700.0,48.3787,48.3787,48.1999,48.2148,40700.0
2012-08-31 10:10:00,64.7,64.78,64.64,64.72,45500.0,48.2074,48.267,48.1627,48.2223,45500.0
2012-08-31 10:15:00,64.71,64.8,64.68,64.74,45300.0,48.2148,48.2819,48.1925,48.2372,45300.0
2012-08-31 10:20:00,64.75,64.84,64.73,64.79,23900.0,48.2446,48.3117,48.2297,48.2744,23900.0
2012-08-31 10:25:00,64.82,64.93,64.82,64.84,14000.0,48.2968,48.3787,48.2968,48.3117,14000.0
2012-08-31 10:30:00,64.84,64.9,64.81,64.9,14600.0,48.3117,48.3564,48.2893,48.3564,14600.0
2012-08-31 10:35:00,64.87,64.89,64.75,64.76,12100.0,48.334,48.3489,48.2446,48.2521,12100.0
2012-08-31 10:40:00,64.78,64.8,64.74,64.76,9400.0,48.267,48.2819,48.2372,48.2521,9400.0
2012-08-31 10:45:00,64.77,64.81,64.72,64.73,9300.0,48.2595,48.2893,48.2223,48.2297,9300.0
2012-08-31 10:50:00,64.73,64.81,64.69,64.79,18100.0,48.2297,48.2893,48.1999,48.2744,18100.0
2012-08-31 10:55:00,64.8,64.93,64.78,64.86,60200.0,48.2819,48.3787,48.267,48.3266,60200.0
2012-08-31 11:00:00,64.87,64.99,64.84,64.93,25100.0,48.334,48.4234,48.3117,48.3787,25100.0
2012-08-31 11:05:00,64.92,64.92,64.82,64.87,10000.0,48.3713,48.3713,48.2968,48.334,10000.0
2012-08-31 11:10:00,64.87,64.93,64.84,64.84,8100.0,48.334,48.3787,48.3117,48.3117,8100.0
2012-08-31 11:15:00,64.85,64.94,64.84,64.93,12100.0,48.3191,48.3862,48.3117,48.3787,12100.0
2012-08-31 11:20:00,64.93,65.0,64.92,64.98,6100.0,48.3787,48.4309,48.3713,48.416,6100.0
2012-08-31 11:25:00,64.99,64.99,64.89,64.89,6600.0,48.4234,48.4234,48.3489,48.3489,6600.0
2012-08-31 11:30:00,64.91,64.93,64.88,64.9,6100.0,48.3638,48.3787,48.3415,48.3564,6100.0
2012-08-31 11:35:00,64.88,64.95,64.87,64.94,5900.0,48.3415,48.3936,48.334,48.3862,5900.0
2012-08-31 11:40:00,64.94,64.95,64.89,64.89,6600.0,48.3862,48.3936,48.3489,48.3489,6600.0
2012-08-31 11:45:00,64.91,64.95,64.9,64.91,9900.0,48.3638,48.3936,48.3564,48.3638,9900.0
2012-08-31 11:50:00,64.91,64.99,64.91,64.99,9300.0,48.3638,48.4234,48.3638,48.4234,9300.0
2012-08-31 11:55:00,65.0,65.0,64.97,64.97,9200.0,48.4309,48.4309,48.4085,48.4085,9200.0
2012-08-31 12:00:00,64.96,64.98,64.92,64.95,8700.0,48.4011,48.416,48.3713,48.3936,8700.0
2012-08-31 12:05:00,64.95,64.96,64.82,64.82,7800.0,48.3936,48.4011,48.2968,48.2968,7800.0
2012-08-31 12:10:00,64.83,64.83,64.73,64.73,15100.0,48.3042,48.3042,48.2297,48.2297,15100.0
2012-08-31 12:15:00,64.72,64.75,64.71,64.72,8100.0,48.2223,48.2446,48.2148,48.2223,8100.0
2012-08-31 12:20:00,64.73,64.73,64.67,64.69,8300.0,48.2297,48.2297,48.185,48.1999,8300.0
2012-08-31 12:25:00,64.68,64.7,64.65,64.68,7700.0,48.1925,48.2074,48.1701,48.1925,7700.0
2012-08-31 12:30:00,64.69,64.77,64.65,64.75,20400.0,48.1999,48.2595,48.1701,48.2446,20400.0
2012-08-31 12:35:00,64.73,64.75,64.71,64.71,2800.0,48.2297,48.2446,48.2148,48.2148,2800.0
2012-08-31 12:40:00,64.71,64.78,64.71,64.76,16000.0,48.2148,48.267,48.2148,48.2521,16000.0
2012-08-31 12:45:00,64.75,64.76,64.69,64.69,16200.0,48.2446,48.2521,48.1999,48.1999,16200.0
2012-08-31 12:50:00,64.7,64.74,64.68,64.74,4300.0,48.2074,48.2372,48.1925,48.2372,4300.0
2012-08-31 12:55:00,64.73,64.76,64.71,64.72,4400.0,48.2297,48.2521,48.2148,48.2223,4400.0
2012-08-31 13:00:00,64.73,64.75,64.68,64.7,7000.0,48.2297,48.2446,48.1925,48.2074,7000.0
2012-08-31 13:05:00,64.72,64.73,64.69,64.71,5000.0,48.2223,48.2297,48.1999,48.2148,5000.0
2012-08-31 13:10:00,64.67,64.68,64.55,64.59,12600.0,48.185,48.1925,48.0956,48.1254,12600.0
2012-08-31 13:15:00,64.59,64.62,64.53,64.54,6900.0,48.1254,48.1478,48.0807,48.0882,6900.0
2012-08-31 13:20:00,64.56,64.63,64.56,64.61,8300.0,48.1031,48.1552,48.1031,48.1403,8300.0
2012-08-31 13:25:00,64.61,64.64,64.6,64.61,7800.0,48.1403,48.1627,48.1329,48.1403,7800.0
2012-08-31 13:30:00,64.62,64.66,64.61,64.63,8900.0,48.1478,48.1776,48.1403,48.1552,8900.0
2012-08-31 13:35:00,64.63,64.72,64.63,64.71,17100.0,48.1552,48.2223,48.1552,48.2148,17100.0
2012-08-31 13:40:00,64.71,64.8,64.71,64.78,13700.0,48.2148,48.2819,48.2148,48.267,13700.0
2012-08-31 13:45:00,64.78,64.78,64.73,64.75,10400.0,48.267,48.267,48.2297,48.2446,10400.0
2012-08-31 13:50:00,64.75,64.83,64.72,64.83,7400.0,48.2446,48.3042,48.2223,48.3042,7400.0
2012-08-31 13:55:00,64.82,64.85,64.79,64.79,6300.0,48.2968,48.3191,48.2744,48.2744,6300.0
2012-08-31 14:00:00,64.8,64.83,64.78,64.8,9000.0,48.2819,48.3042,48.267,48.2819,9000.0
2012-08-31 14:05:00,64.79,64.83,64.78,64.82,5700.0,48.2744,48.3042,48.267,48.2968,5700.0
2012-08-31 14:10:00,64.81,64.81,64.77,64.79,11900.0,48.2893,48.2893,48.2595,48.2744,11900.0
2012-08-31 14:15:00,64.81,64.88,64.79,64.87,16400.0,48.2893,48.3415,48.2744,48.334,16400.0
2012-08-31 14:20:00,64.89,64.94,64.87,64.94,12800.0,48.3489,48.3862,48.334,48.3862,12800.0
2012-08-31 14:25:00,64.95,65.01,64.95,64.97,11900.0,48.3936,48.4383,48.3936,48.4085,11900.0
2012-08-31 14:30:00,64.99,65.01,64.93,64.94,12600.0,48.4234,48.4383,48.3787,48.3862,12600.0
2012-08-31 14:35:00,64.95,64.98,64.94,64.95,6900.0,48.3936,48.416,48.3862,48.3936,6900.0
2012-08-31 14:40:00,64.95,64.95,64.86,64.88,6100.0,48.3936,48.3936,48.3266,48.3415,6100.0
2012-08-31 14:45:00,64.86,64.89,64.84,64.84,13400.0,48.3266,48.3489,48.3117,48.3117,13400.0
2012-08-31 14:50:00,64.85,64.88,64.85,64.86,6100.0,48.3191,48.3415,48.3191,48.3266,6100.0
2012-08-31 14:55:00,64.85,64.85,64.81,64.82,7400.0,48.3191,48.3191,48.2893,48.2968,7400.0
2012-08-31 15:00:00,64.82,64.83,64.76,64.76,13500.0,48.2968,48.3042,48.2521,48.2521,13500.0
2012-08-31 15:05:00,64.76,64.76,64.7,64.7,23200.0,48.2521,48.2521,48.2074,48.2074,23200.0
2012-08-31 15:10:00,64.7,64.71,64.67,64.68,16800.0,48.2074,48.2148,48.185,48.1925,16800.0
2012-08-31 15:15:00,64.68,64.72,64.66,64.69,19200.0,48.1925,48.2223,48.1776,48.1999,19200.0
2012-08-31 15:20:00,64.69,64.7,64.68,64.69,17000.0,48.1999,48.2074,48.1925,48.1999,17000.0
2012-08-31 15:25:00,64.69,64.69,64.65,64.67,16500.0,48.1999,48.1999,48.1701,48.185,16500.0
2012-08-31 15:30:00,64.66,64.67,64.59,64.6,65200.0,48.1776,48.185,48.1254,48.1329,65200.0
2012-08-31 15:35:00,64.6,64.65,64.58,64.61,56900.0,48.1329,48.1701,48.118,48.1403,56900.0
2012-08-31 15:40:00,64.61,64.62,64.58,64.6,52900.0,48.1403,48.1478,48.118,48.1329,52900.0
2012-08-31 15:45:00,64.6,64.67,64.59,64.66,69100.0,48.1329,48.185,48.1254,48.1776,69100.0
2012-08-31 15:50:00,64.66,64.76,64.66,64.76,78800.0,48.1776,48.2521,48.1776,48.2521,78800.0
2012-08-31 15:55:00,64.75,64.85,64.73,64.74,157200.0,48.2446,48.3191,48.2297,48.2372,157200.0
2012-09-04 09:30:00,64.76,64.82,64.62,64.63,31700.0,48.2521,48.2968,48.1478,48.1552,31700.0
2012-09-04 09:35:00,64.65,64.76,64.65,64.7,66000.0,48.1701,48.2521,48.1701,48.2074,66000.0
2012-09-04 09:40:00,64.71,64.88,64.71,64.85,29800.0,48.2148,48.3415,48.2148,48.3191,29800.0
2012-09-04 09:45:00,64.82,64.89,64.74,64.89,15000.0,48.2968,48.3489,48.2372,48.3489,15000.0
2012-09-04 09:50:00,64.89,64.94,64.85,64.94,10900.0,48.3489,48.3862,48.3191,48.3862,10900.0
2012-09-04 09:55:00,64.96,64.96,64.78,64.79,9500.0,48.4011,48.4011,48.267,48.2744,9500.0
2012-09-04 10:00:00,64.79,64.82,64.7,64.72,11300.0,48.2744,48.2968,48.2074,48.2223,11300.0
2012-09-04 10:05:00,64.71,64.77,64.53,64.53,21600.0,48.2148,48.2595,48.0807,48.0807,21600.0
2012-09-04 10:10:00,64.53,64.56,64.47,64.54,24500.0,48.0807,48.1031,48.036,48.0882,24500.0
2012-09-04 10:15:00,64.53,64.58,64.5,64.52,16400.0,48.0807,48.118,48.0584,48.0733,16400.0
2012-09-04 10:20:00,64.55,64.56,64.47,64.52,16400.0,48.0956,48.1031,48.036,48.0733,16400.0
2012-09-04 10:25:00,64.54,64.54,64.43,64.44,16000.0,48.0882,48.0882,48.0062,48.0136,16000.0
2012-09-04 10:30:00,64.45,64.47,64.38,64.45,40400.0,48.0211,48.036,47.9689,48.0211,40400.0
2012-09-04 10:35:00,64.44,64.5,64.4,64.44,55900.0,48.0136,48.0584,47.9838,48.0136,55900.0
2012-09-04 10:40:00,64.46,64.47,64.36,64.36,27300.0,48.0285,48.036,47.954,47.954,27300.0
2012-09-04 10:45:00,64.35,64.37,64.3,64.3,25900.0,47.9466,47.9615,47.9093,47.9093,25900.0
2012-09-04 10:50:00,64.31,64.38,64.3,64.33,31700.0,47.9168,47.9689,47.9093,47.9317,31700.0
2012-09-04 10:55:00,64.33,64.37,64.24,64.33,40900.0,47.9317,47.9615,47.8646,47.9317,40900.0
2012-09-04 11:00:00,64.33,64.51,64.33,64.49,31100.0,47.9317,48.0658,47.9317,48.0509,31100.0
2012-09-04 11:05:00,64.49,64.49,64.36,64.36,28100.0,48.0509,48.0509,47.954,47.954,28100.0
2012-09-04 11:10:00,64.38,64.52,64.38,64.48,14600.0,47.9689,48.0733,47.9689,48.0435,14600.0
2012-09-04 11:15:00,64.48,64.53,64.41,64.53,17400.0,48.0435,48.0807,47.9913,48.0807,17400.0
2012-09-04 11:20:00,64.53,64.55,64.48,64.49,15900.0,48.0807,48.0956,48.0435,48.0509,15900.0
2012-09-04 11:25:00,64.48,64.55,64.48,64.51,19000.0,48.0435,48.0956,48.0435,48.0658,19000.0
2012-09-04 11:30:00,64.51,64.52,64.47,64.48,41000.0,48.0658,48.0733,48.036,48.0435,41000.0
2012-09-04 11:35:00,64.48,64.5,64.4,64.46,48500.0,48.0435,48.0584,47.9838,48.0285,48500.0
2012-09-04 11:40:00,64.46,64.49,64.45,64.47,7600.0,48.0285,48.0509,48.0211,48.036,7600.0
2012-09-04 11:45:00,64.48,64.49,64.46,64.48,6700.0,48.0435,48.0509,48.0285,48.0435,6700.0
2012-09-04 11:50:00,64.48,64.49,64.44,64.48,5700.0,48.0435,48.0509,48.0136,48.0435,5700.0
2012-09-04 11:55:00,64.47,64.51,64.39,64.4,15300.0,48.036,48.0658,47.9764,47.9838,15300.0
2012-09-04 12:00:00,64.41,64.42,64.31,64.31,16400.0,47.9913,47.9987,47.9168,47.9168,16400.0
2012-09-04 12:05:00,64.32,64.37,64.29,64.37,21800.0,47.9242,47.9615,47.9019,47.9615,21800.0
2012-09-04 12:10:00,64.38,64.4,64.36,64.39,14500.0,47.9689,47.9838,47.954,47.9764,14500.0
2012-09-04 12:15:00,64.38,64.43,64.38,64.39,9000.0,47.9689,48.0062,47.9689,47.9764,9000.0
2012-09-04 12:20:00,64.39,64.45,64.39,64.44,9100.0,47.9764,48.0211,47.9764,48.0136,9100.0
2012-09-04 12:25:00,64.44,64.44,64.37,64.38,12000.0,48.0136,48.0136,47.9615,47.9689,12000.0
2012-09-04 12:30:00,64.39,64.4,64.37,64.38,17000.0,47.9764,47.9838,47.9615,47.9689,17000.0
2012-09-04 12:35:00,64.38,64.42,64.37,64.41,8900.0,47.9689,47.9987,47.9615,47.9913,8900.0
2012-09-04 12:40:00,64.42,64.51,64.42,64.51,6500.0,47.9987,48.0658,47.9987,48.0658,6500.0
2012-09-04 12:45:00,64.51,64.54,64.49,64.53,7900.0,48.0658,48.0882,48.0509,48.0807,7900.0
2012-09-04 12:50:00,64.53,64.53,64.51,64.52,5400.0,48.0807,48.0807,48.0658,48.0733,5400.0
2012-09-04 12:55:00,64.52,64.54,64.51,64.53,10800.0,48.0733,48.0882,48.0658,48.0807,10800.0
2012-09-04 13:00:00,64.54,64.54,64.51,64.51,7800.0,48.0882,48.0882,48.0658,48.0658,7800.0
2012-09-04 13:05:00,64.51,64.52,64.44,64.44,16500.0,48.0658,48.0733,48.0136,48.0136,16500.0
2012-09-04 13:10:00,64.44,64.47,64.44,64.45,3900.0,48.0136,48.036,48.0136,48.0211,3900.0
2012-09-04 13:15:00,64.45,64.47,64.45,64.47,6700.0,48.0211,48.036,48.0211,48.036,6700.0
2012-09-04 13:20:00,64.47,64.51,64.47,64.48,10500.0,48.036,48.0658,48.036,48.0435,10500.0
2012-09-04 13:25:00,64.48,64.5,64.46,64.48,7900.0,48.0435,48.0584,48.0285,48.0435,7900.0
2012-09-04 13:30:00,64.48,64.53,64.47,64.47,7900.0,48.0435,48.0807,48.036,48.036,7900.0
2012-09-04 13:35:00,64.46,64.5,64.46,64.48,4500.0,48.0285,48.0584,48.0285,48.0435,4500.0
2012-09-04 13:40:00,64.49,64.5,64.47,64.5,3700.0,48.0509,48.0584,48.036,48.0584,3700.0
2012-09-04 13:45:00,64.51,64.53,64.45,64.45,17000.0,48.0658,48.0807,48.0211,48.0211,17000.0
2012-09-04 13:50:00,64.46,64.48,64.45,64.46,10300.0,48.0285,48.0435,48.0211,48.0285,10300.0
2012-09-04 13:55:00,64.46,64.48,64.45,64.47,5200.0,48.0285,48.0435,48.0211,48.036,5200.0
2012-09-04 14:00:00,64.47,64.47,64.39,64.39,16400.0,48.036,48.036,47.9764,47.9764,16400.0
2012-09-04 14:05:00,64.4,64.45,64.39,64.45,19800.0,47.9838,48.0211,47.9764,48.0211,19800.0
2012-09-04 14:10:00,64.45,64.47,64.44,64.47,11100.0,48.0211,48.036,48.0136,48.036,11100.0
2012-09-04 14:15:00,64.47,64.51,64.45,64.48,19500.0,48.036,48.0658,48.0211,48.0435,19500.0
2012-09-04 14:20:00,64.47,64.57,64.47,64.57,13100.0,48.036,48.1105,48.036,48.1105,13100.0
2012-09-04 14:25:00,64.56,64.61,64.55,64.58,5600.0,48.1031,48.1403,48.0956,48.118,5600.0
2012-09-04 14:30:00,64.59,64.67,64.59,64.66,8300.0,48.1254,48.185,48.1254,48.1776,8300.0
2012-09-04 14:35:00,64.68,64.72,64.66,64.68,31000.0,48.1925,48.2223,48.1776,48.1925,31000.0
2012-09-04 14:40:00,64.68,64.68,64.58,64.68,24600.0,48.1925,48.1925,48.118,48.1925,24600.0
2012-09-04 14:45:00,64.69,64.72,64.67,64.72,12000.0,48.1999,48.2223,48.185,48.2223,12000.0
2012-09-04 14:50:00,64.72,64.73,64.67,64.67,8700.0,48.2223,48.2297,48.185,48.185,8700.0
2012-09-04 14:55:00,64.67,64.7,64.66,64.68,8500.0,48.185,48.2074,48.1776,48.1925,8500.0
2012-09-04 15:00:00,64.68,64.7,64.66,64.67,10300.0,48.1925,48.2074,48.1776,48.185,10300.0
2012-09-04 15:05:00,64.67,64.73,64.67,64.73,25400.0,48.185,48.2297,48.185,48.2297,25400.0
2012-09-04 15:10:00,64.72,64.73,64.67,64.67,18300.0,48.2223,48.2297,48.185,48.185,18300.0
2012-09-04 15:15:00,64.65,64.71,64.64,64.67,15900.0,48.1701,48.2148,48.1627,48.185,15900.0
2012-09-04 15:20:00,64.68,64.71,64.68,64.71,16000.0,48.1925,48.2148,48.1925,48.2148,16000.0
2012-09-04 15:25:00,64.7,64.73,64.67,64.73,20300.0,48.2074,48.2297,48.185,48.2297,20300.0
2012-09-04 15:30:00,64.73,64.74,64.68,64.69,94700.0,48.2297,48.2372,48.1925,48.1999,94700.0
2012-09-04 15:35:00,64.69,64.71,64.62,64.64,24000.0,48.1999,48.2148,48.1478,48.1627,24000.0
2012-09-04 15:40:00,64.63,64.68,64.59,64.59,22300.0,48.1552,48.1925,48.1254,48.1254,22300.0
2012-09-04 15:45:00,64.59,64.64,64.56,64.62,33400.0,48.1254,48.1627,48.1031,48.1478,33400.0
2012-09-04 15:50:00,64.62,64.67,64.6,64.62,32600.0,48.1478,48.185,48.1329,48.1478,32600.0
2012-09-04 15:55:00,64.61,64.67,64.59,64.6,141600.0,48.1403,48.185,48.1254,48.1329,141600.0
2012-09-05 09:30:00,64.57,64.87,64.57,64.81,45100.0,48.1105,48.334,48.1105,48.2893,45100.0
2012-09-05 09:35:00,64.81,64.83,64.66,64.78,21300.0,48.2893,48.3042,48.1776,48.267,21300.0
2012-09-05 09:40:00,64.77,64.77,64.62,64.64,28800.0,48.2595,48.2595,48.1478,48.1627,28800.0
2012-09-05 09:45:00,64.65,64.74,64.65,64.69,11900.0,48.1701,48.2372,48.1701,48.1999,11900.0
2012-09-05 09:50:00,64.69,64.73,64.66,64.69,14500.0,48.1999,48.2297,48.1776,48.1999,14500.0
2012-09-05 09:55:00,64.69,64.73,64.59,64.59,15000.0,48.1999,48.2297,48.1254,48.1254,15000.0
2012-09-05 10:00:00,64.59,64.72,64.58,64.7,19000.0,48.1254,48.2223,48.118,48.2074,19000.0
2012-09-05 10:05:00,64.7,64.75,64.68,64.7,23200.0,48.2074,48.2446,48.1925,48.2074,23200.0
2012-09-05 10:10:00,64.71,64.84,64.68,64.74,47000.0,48.2148,48.3117,48.1925,48.2372,47000.0
2012-09-05 10:15:00,64.73,64.75,64.58,64.58,26800.0,48.2297,48.2446,48.118,48.118,26800.0
2012-09-05 10:20:00,64.58,64.65,64.53,64.63,34400.0,48.118,48.1701,48.0807,48.1552,34400.0
2012-09-05 10:25:00,64.63,64.72,64.61,64.63,17900.0,48.1552,48.2223,48.1403,48.1552,17900.0
2012-09-05 10:30:00,64.66,64.7,64.59,64.6,18400.0,48.1776,48.2074,48.1254,48.1329,18400.0
2012-09-05 10:35:00,64.6,64.6,64.54,64.58,32200.0,48.1329,48.1329,48.0882,48.118,32200.0
2012-09-05 10:40:00,64.59,64.61,64.5,64.55,26300.0,48.1254,48.1403,48.0584,48.0956,26300.0
2012-09-05 10:45:00,64.56,64.56,64.48,64.5,18600.0,48.1031,48.1031,48.0435,48.0584,18600.0
2012-09-05 10:50:00,64.5,64.51,64.41,64.44,67700.0,48.0584,48.0658,47.9913,48.0136,67700.0
2012-09-05 10:55:00,64.44,64.45,64.4,64.43,40600.0,48.0136,48.0211,47.9838,48.0062,40600.0
2012-09-05 11:00:00,64.42,64.51,64.39,64.51,16200.0,47.9987,48.0658,47.9764,48.0658,16200.0
2012-09-05 11:05:00,64.51,64.54,64.48,64.48,21800.0,48.0658,48.0882,48.0435,48.0435,21800.0
2012-09-05 11:10:00,64.46,64.48,64.44,64.48,18000.0,48.0285,48.0435,48.0136,48.0435,18000.0
2012-09-05 11:15:00,64.47,64.47,64.4,64.44,10300.0,48.036,48.036,47.9838,48.0136,10300.0
2012-09-05 11:20:00,64.45,64.47,64.41,64.41,7500.0,48.0211,48.036,47.9913,47.9913,7500.0
2012-09-05 11:25:00,64.41,64.49,64.41,64.49,10600.0,47.9913,48.0509,47.9913,48.0509,10600.0
2012-09-05 11:30:00,64.48,64.52,64.48,64.49,12500.0,48.0435,48.0733,48.0435,48.0509,12500.0
2012-09-05 11:35:00,64.5,64.53,64.5,64.51,17900.0,48.0584,48.0807,48.0584,48.0658,17900.0
2012-09-05 11:40:00,64.52,64.52,64.5,64.51,11000.0,48.0733,48.0733,48.0584,48.0658,11000.0
2012-09-05 11:45:00,64.51,64.52,64.48,64.5,18700.0,48.0658,48.0733,48.0435,48.0584,18700.0
2012-09-05 11:50:00,64.51,64.54,64.5,64.52,26900.0,48.0658,48.0882,48.0584,48.0733,26900.0
2012-09-05 11:55:00,64.52,64.52,64.48,64.5,14100.0,48.0733,48.0733,48.0435,48.0584,14100.0
2012-09-05 12:00:00,64.5,64.51,64.49,64.5,17100.0,48.0584,48.0658,48.0509,48.0584,17100.0
2012-09-05 12:05:00,64.5,64.51,64.49,64.5,24100.0,48.0584,48.0658,48.0509,48.0584,24100.0
2012-09-05 12:10:00,64.5,64.51,64.49,64.5,12500.0,48.0584,48.0658,48.0509,48.0584,12500.0
2012-09-05 12:15:00,64.51,64.52,64.48,64.5,11400.0,48.0658,48.0733,48.0435,48.0584,11400.0
2012-09-05 12:20:00,64.5,64.55,64.5,64.54,11500.0,48.0584,48.0956,48.0584,48.0882,11500.0
2012-09-05 12:25:00,64.53,64.54,64.52,64.53,2900.0,48.0807,48.0882,48.0733,48.0807,2900.0
2012-09-05 12:30:00,64.53,64.53,64.5,64.51,4600.0,48.0807,48.0807,48.0584,48.0658,4600.0
2012-09-05 12:35:00,64.52,64.54,64.51,64.54,16600.0,48.0733,48.0882,48.0658,48.0882,16600.0
2012-09-05 12:40:00,64.53,64.57,64.51,64.53,19500.0,48.0807,48.1105,48.0658,48.0807,19500.0
2012-09-05 12:45:00,64.53,64.55,64.52,64.53,8400.0,48.0807,48.0956,48.0733,48.0807,8400.0
2012-09-05 12:50:00,64.55,64.55,64.53,64.55,9100.0,48.0956,48.0956,48.0807,48.0956,9100.0
2012-09-05 12:55:00,64.54,64.56,64.53,64.53,7500.0,48.0882,48.1031,48.0807,48.0807,7500.0
2012-09-05 13:00:00,64.52,64.53,64.51,64.53,3900.0,48.0733,48.0807,48.0658,48.0807,3900.0
2012-09-05 13:05:00,64.52,64.55,64.51,64.53,27900.0,48.0733,48.0956,48.0658,48.0807,27900.0
2012-09-05 13:10:00,64.54,64.54,64.49,64.51,15600.0,48.0882,48.0882,48.0509,48.0658,15600.0
2012-09-05 13:15:00,64.5,64.52,64.49,64.5,19400.0,48.0584,48.0733,48.0509,48.0584,19400.0
2012-09-05 13:20:00,64.5,64.5,64.47,64.5,10100.0,48.0584,48.0584,48.036,48.0584,10100.0
2012-09-05 13:25:00,64.5,64.5,64.45,64.45,6500.0,48.0584,48.0584,48.0211,48.0211,6500.0
2012-09-05 13:30:00,64.45,64.46,64.39,64.4,13000.0,48.0211,48.0285,47.9764,47.9838,13000.0
2012-09-05 13:35:00,64.41,64.41,64.35,64.38,12400.0,47.9913,47.9913,47.9466,47.9689,12400.0
2012-09-05 13:40:00,64.39,64.42,64.38,64.41,8100.0,47.9764,47.9987,47.9689,47.9913,8100.0
2012-09-05 13:45:00,64.41,64.43,64.36,64.39,24900.0,47.9913,48.0062,47.954,47.9764,24900.0
2012-09-05 13:50:00,64.39,64.39,64.36,64.39,12100.0,47.9764,47.9764,47.954,47.9764,12100.0
2012-09-05 13:55:00,64.39,64.43,64.38,64.43,8300.0,47.9764,48.0062,47.9689,48.0062,8300.0
2012-09-05 14:00:00,64.43,64.44,64.4,64.42,14400.0,48.0062,48.0136,47.9838,47.9987,14400.0
2012-09-05 14:05:00,64.42,64.47,64.41,64.47,10000.0,47.9987,48.036,47.9913,48.036,10000.0
2012-09-05 14:10:00,64.47,64.48,64.43,64.46,15700.0,48.036,48.0435,48.0062,48.0285,15700.0
2012-09-05 14:15:00,64.46,64.5,64.45,64.49,17700.0,48.0285,48.0584,48.0211,48.0509,17700.0
2012-09-05 14:20:00,64.49,64.54,64.48,64.52,15900.0,48.0509,48.0882,48.0435,48.0733,15900.0
2012-09-05 14:25:00,64.53,64.55,64.51,64.51,16100.0,48.0807,48.0956,48.0658,48.0658,16100.0
2012-09-05 14:30:00,64.51,64.54,64.51,64.53,16800.0,48.0658,48.0882,48.0658,48.0807,16800.0
2012-09-05 14:35:00,64.53,64.55,64.51,64.51,13700.0,48.0807,48.0956,48.0658,48.0658,13700.0
2012-09-05 14:40:00,64.52,64.52,64.48,64.5,23200.0,48.0733,48.0733,48.0435,48.0584,23200.0
2012-09-05 14:45:00,64.51,64.52,64.48,64.5,14700.0,48.0658,48.0733,48.0435,48.0584,14700.0
2012-09-05 14:50:00,64.5,64.51,64.49,64.49,8400.0,48.0584,48.0658,48.0509,48.0509,8400.0
2012-09-05 14:55:00,64.49,64.51,64.48,64.5,18800.0,48.0509,48.0658,48.0435,48.0584,18800.0
2012-09-05 15:00:00,64.5,64.51,64.49,64.49,21400.0,48.0584,48.0658,48.0509,48.0509,21400.0
2012-09-05 15:05:00,64.49,64.51,64.46,64.5,18200.0,48.0509,48.0658,48.0285,48.0584,18200.0
2012-09-05 15:10:00,64.49,64.51,64.48,64.5,22700.0,48.0509,48.0658,48.0435,48.0584,22700.0
2012-09-05 15:15:00,64.5,64.5,64.48,64.5,18200.0,48.0584,48.0584,48.0435,48.0584,18200.0
2012-09-05 15:20:00,64.49,64.51,64.48,64.5,15400.0,48.0509,48.0658,48.0435,48.0584,15400.0
2012-09-05 15:25:00,64.5,64.51,64.48,64.49,20800.0,48.0584,48.0658,48.0435,48.0509,20800.0
2012-09-05 15:30:00,64.49,64.51,64.48,64.5,26400.0,48.0509,48.0658,48.0435,48.0584,26400.0
2012-09-05 15:35:00,64.5,64.51,64.46,64.49,25700.0,48.0584,48.0658,48.0285,48.0509,25700.0
2012-09-05 15:40:00,64.49,64.51,64.48,64.49,30200.0,48.0509,48.0658,48.0435,48.0509,30200.0
2012-09-05 15:45:00,64.5,64.52,64.45,64.5,53600.0,48.0584,48.0733,48.0211,48.0584,53600.0
2012-09-05 15:50:00,64.5,64.51,64.46,64.48,30800.0,48.0584,48.0658,48.0285,48.0435,30800.0
2012-09-05 15:55:00,64.48,64.54,64.48,64.52,176300.0,48.0435,48.0882,48.0435,48.0733,176300.0
2012-09-06 09:30:00,64.62,64.95,64.47,64.93,92200.0,48.4867,48.7343,48.3742,48.7193,92200.0
2012-09-06 09:35:00,64.91,65.13,64.9,65.08,55800.0,48.7043,48.8694,48.6968,48.8319,55800.0
2012-09-06 09:40:00,65.1,65.18,65.01,65.04,39600.0,48.8469,48.9069,48.7794,48.8019,39600.0
2012-09-06 09:45:00,65.02,65.14,65.0,65.07,34700.0,48.7869,48.8769,48.7719,48.8244,34700.0
2012-09-06 09:50:00,65.07,65.24,65.07,65.23,33200.0,48.8244,48.9519,48.8244,48.9444,33200.0
2012-09-06 09:55:00,65.23,65.29,65.2,65.23,29800.0,48.9444,48.9895,48.9219,48.9444,29800.0
2012-09-06 10:00:00,65.25,65.35,65.18,65.28,50900.0,48.9594,49.0345,48.9069,48.9819,50900.0
2012-09-06 10:05:00,65.27,65.31,65.24,65.27,25900.0,48.9744,49.0045,48.9519,48.9744,25900.0
2012-09-06 10:10:00,65.26,65.28,65.23,65.25,16900.0,48.9669,48.9819,48.9444,48.9594,16900.0
2012-09-06 10:15:00,65.23,65.31,65.18,65.18,30900.0,48.9444,49.0045,48.9069,48.9069,30900.0
2012-09-06 10:20:00,65.18,65.26,65.16,65.2,27400.0,48.9069,48.9669,48.8919,48.9219,27400.0
2012-09-06 10:25:00,65.2,65.22,65.15,65.18,15600.0,48.9219,48.9369,48.8844,48.9069,15600.0
2012-09-06 10:30:00,65.18,65.21,65.15,65.21,21200.0,48.9069,48.9294,48.8844,48.9294,21200.0
2012-09-06 10:35:00,65.22,65.28,65.2,65.23,31500.0,48.9369,48.9819,48.9219,48.9444,31500.0
2012-09-06 10:40:00,65.25,65.25,65.18,65.2,19800.0,48.9594,48.9594,48.9069,48.9219,19800.0
2012-09-06 10:45:00,65.18,65.25,65.17,65.22,23200.0,48.9069,48.9594,48.8994,48.9369,23200.0
2012-09-06 10:50:00,65.23,65.24,65.16,65.2,35400.0,48.9444,48.9519,48.8919,48.9219,35400.0
2012-09-06 10:55:00,65.21,65.26,65.17,65.21,35200.0,48.9294,48.9669,48.8994,48.9294,35200.0
2012-09-06 11:00:00,65.22,65.28,65.2,65.21,37600.0,48.9369,48.9819,48.9219,48.9294,37600.0
2012-09-06 11:05:00,65.21,65.26,65.19,65.23,45200.0,48.9294,48.9669,48.9144,48.9444,45200.0
2012-09-06 11:10:00,65.24,65.26,65.22,65.23,17300.0,48.9519,48.9669,48.9369,48.9444,17300.0
2012-09-06 11:15:00,65.25,65.3,65.24,65.28,16100.0,48.9594,48.997,48.9519,48.9819,16100.0
2012-09-06 11:20:00,65.27,65.32,65.27,65.3,22400.0,48.9744,49.012,48.9744,48.997,22400.0
2012-09-06 11:25:00,65.32,65.35,65.29,65.31,26100.0,49.012,49.0345,48.9895,49.0045,26100.0
2012-09-06 11:30:00,65.31,65.36,65.31,65.36,12700.0,49.0045,49.042,49.0045,49.042,12700.0
2012-09-06 11:35:00,65.36,65.39,65.34,65.37,16200.0,49.042,49.0645,49.027,49.0495,16200.0
2012-09-06 11:40:00,65.37,65.37,65.31,65.32,9600.0,49.0495,49.0495,49.0045,49.012,9600.0
2012-09-06 11:45:00,65.32,65.35,65.31,65.32,11000.0,49.012,49.0345,49.0045,49.012,11000.0
2012-09-06 11:50:00,65.32,65.37,65.31,65.37,13200.0,49.012,49.0495,49.0045,49.0495,13200.0
2012-09-06 11:55:00,65.36,65.42,65.34,65.36,18800.0,49.042,49.087,49.027,49.042,18800.0
2012-09-06 12:00:00,65.36,65.39,65.34,65.38,7400.0,49.042,49.0645,49.027,49.057,7400.0
2012-09-06 12:05:00,65.38,65.39,65.34,65.34,6900.0,49.057,49.0645,49.027,49.027,6900.0
2012-09-06 12:10:00,65.35,65.39,65.34,65.35,11200.0,49.0345,49.0645,49.027,49.0345,11200.0
2012-09-06 12:15:00,65.36,65.39,65.34,65.36,16400.0,49.042,49.0645,49.027,49.042,16400.0
2012-09-06 12:20:00,65.37,65.38,65.34,65.37,11100.0,49.0495,49.057,49.027,49.0495,11100.0
2012-09-06 12:25:00,65.36,65.44,65.36,65.43,17500.0,49.042,49.102,49.042,49.0945,17500.0
2012-09-06 12:30:00,65.43,65.46,65.41,65.42,8900.0,49.0945,49.117,49.0795,49.087,8900.0
2012-09-06 12:35:00,65.41,65.46,65.41,65.45,19600.0,49.0795,49.117,49.0795,49.1095,19600.0
2012-09-06 12:40:00,65.45,65.45,65.4,65.41,8900.0,49.1095,49.1095,49.072,49.0795,8900.0
2012-09-06 12:45:00,65.41,65.46,65.41,65.42,12300.0,49.0795,49.117,49.0795,49.087,12300.0
2012-09-06 12:50:00,65.42,65.47,65.42,65.46,8900.0,49.087,49.1245,49.087,49.117,8900.0
2012-09-06 12:55:00,65.45,65.49,65.45,65.48,20600.0,49.1095,49.1395,49.1095,49.132,20600.0
2012-09-06 13:00:00,65.48,65.52,65.48,65.52,14100.0,49.132,49.162,49.132,49.162,14100.0
2012-09-06 13:05:00,65.52,65.52,65.47,65.48,23000.0,49.162,49.162,49.1245,49.132,23000.0
2012-09-06 13:10:00,65.48,65.52,65.48,65.52,18400.0,49.132,49.162,49.132,49.162,18400.0
2012-09-06 13:15:00,65.52,65.53,65.47,65.48,12000.0,49.162,49.1695,49.1245,49.132,12000.0
2012-09-06 13:20:00,65.49,65.52,65.49,65.52,13100.0,49.1395,49.162,49.1395,49.162,13100.0
2012-09-06 13:25:00,65.52,65.53,65.48,65.52,19200.0,49.162,49.1695,49.132,49.162,19200.0
2012-09-06 13:30:00,65.52,65.53,65.51,65.52,14800.0,49.162,49.1695,49.1545,49.162,14800.0
2012-09-06 13:35:00,65.51,65.53,65.51,65.53,11100.0,49.1545,49.1695,49.1545,49.1695,11100.0
2012-09-06 13:40:00,65.53,65.55,65.53,65.55,12400.0,49.1695,49.1845,49.1695,49.1845,12400.0
2012-09-06 13:45:00,65.56,65.58,65.53,65.56,16600.0,49.192,49.2071,49.1695,49.192,16600.0
2012-09-06 13:50:00,65.56,65.6,65.54,65.54,20000.0,49.192,49.2221,49.177,49.177,20000.0
2012-09-06 13:55:00,65.55,65.57,65.52,65.55,15300.0,49.1845,49.1995,49.162,49.1845,15300.0
2012-09-06 14:00:00,65.54,65.57,65.52,65.53,19400.0,49.177,49.1995,49.162,49.1695,19400.0
2012-09-06 14:05:00,65.52,65.53,65.47,65.48,29000.0,49.162,49.1695,49.1245,49.132,29000.0
2012-09-06 14:10:00,65.48,65.49,65.44,65.46,22000.0,49.132,49.1395,49.102,49.117,22000.0
2012-09-06 14:15:00,65.46,65.49,65.45,65.48,15200.0,49.117,49.1395,49.1095,49.132,15200.0
2012-09-06 14:20:00,65.48,65.5,65.43,65.46,14700.0,49.132,49.147,49.0945,49.117,14700.0
2012-09-06 14:25:00,65.46,65.51,65.45,65.5,11200.0,49.117,49.1545,49.1095,49.147,11200.0
2012-09-06 14:30:00,65.5,65.5,65.44,65.44,11000.0,49.147,49.147,49.102,49.102,11000.0
2012-09-06 14:35:00,65.44,65.45,65.42,65.45,12700.0,49.102,49.1095,49.087,49.1095,12700.0
2012-09-06 14:40:00,65.45,65.45,65.4,65.43,23400.0,49.1095,49.1095,49.072,49.0945,23400.0
2012-09-06 14:45:00,65.42,65.43,65.41,65.43,10600.0,49.087,49.0945,49.0795,49.0945,10600.0
2012-09-06 14:50:00,65.43,65.43,65.4,65.41,18900.0,49.0945,49.0945,49.072,49.0795,18900.0
2012-09-06 14:55:00,65.42,65.44,65.38,65.39,9600.0,49.087,49.102,49.057,49.0645,9600.0
2012-09-06 15:00:00,65.39,65.39,65.35,65.37,16800.0,49.0645,49.0645,49.0345,49.0495,16800.0
2012-09-06 15:05:00,65.36,65.36,65.29,65.29,18900.0,49.042,49.042,48.9895,48.9895,18900.0
2012-09-06 15:10:00,65.29,65.31,65.29,65.3,20100.0,48.9895,49.0045,48.9895,48.997,20100.0
2012-09-06 15:15:00,65.29,65.35,65.28,65.31,23500.0,48.9895,49.0345,48.9819,49.0045,23500.0
2012-09-06 15:20:00,65.32,65.32,65.28,65.29,25500.0,49.012,49.012,48.9819,48.9895,25500.0
2012-09-06 15:25:00,65.29,65.32,65.25,65.28,40100.0,48.9895,49.012,48.9594,48.9819,40100.0
2012-09-06 15:30:00,65.28,65.39,65.28,65.37,35600.0,48.9819,49.0645,48.9819,49.0495,35600.0
2012-09-06 15:35:00,65.36,65.39,65.34,65.34,35300.0,49.042,49.0645,49.027,49.027,35300.0
2012-09-06 15:40:00,65.34,65.35,65.22,65.22,45500.0,49.027,49.0345,48.9369,48.9369,45500.0
2012-09-06 15:45:00,65.2,65.31,65.2,65.31,73200.0,48.9219,49.0045,48.9219,49.0045,73200.0
2012-09-06 15:50:00,65.31,65.31,65.23,65.24,63300.0,49.0045,49.0045,48.9444,48.9519,63300.0
2012-09-06 15:55:00,65.23,65.38,65.23,65.35,282100.0,48.9444,49.057,48.9444,49.0345,282100.0
2012-09-07 09:30:00,65.4,65.51,65.18,65.28,37800.0,49.072,49.1545,48.9069,48.9819,37800.0
2012-09-07 09:35:00,65.23,65.34,65.11,65.29,26000.0,48.9444,49.027,48.8544,48.9895,26000.0
2012-09-07 09:40:00,65.29,65.42,65.27,65.35,52300.0,48.9895,49.087,48.9744,49.0345,52300.0
2012-09-07 09:45:00,65.34,65.38,65.23,65.27,38300.0,49.027,49.057,48.9444,48.9744,38300.0
2012-09-07 09:50:00,65.27,65.3,65.19,65.29,21300.0,48.9744,48.997,48.9144,48.9895,21300.0
2012-09-07 09:55:00,65.3,65.45,65.3,65.41,21200.0,48.997,49.1095,48.997,49.0795,21200.0
2012-09-07 10:00:00,65.41,65.41,65.23,65.25,39900.0,49.0795,49.0795,48.9444,48.9594,39900.0
2012-09-07 10:05:00,65.26,65.3,65.24,65.28,13300.0,48.9669,48.997,48.9519,48.9819,13300.0
2012-09-07 10:10:00,65.28,65.33,65.26,65.26,54000.0,48.9819,49.0195,48.9669,48.9669,54000.0
2012-09-07 10:15:00,65.27,65.29,65.22,65.27,19600.0,48.9744,48.9895,48.9369,48.9744,19600.0
2012-09-07 10:20:00,65.27,65.29,65.25,65.26,16500.0,48.9744,48.9895,48.9594,48.9669,16500.0
2012-09-07 10:25:00,65.26,65.33,65.24,65.32,16300.0,48.9669,49.0195,48.9519,49.012,16300.0
2012-09-07 10:30:00,65.32,65.41,65.3,65.4,19000.0,49.012,49.0795,48.997,49.072,19000.0
2012-09-07 10:35:00,65.4,65.4,65.35,65.36,29600.0,49.072,49.072,49.0345,49.042,29600.0
2012-09-07 10:40:00,65.36,65.38,65.31,65.32,24000.0,49.042,49.057,49.0045,49.012,24000.0
2012-09-07 10:45:00,65.33,65.35,65.29,65.29,14100.0,49.0195,49.0345,48.9895,48.9895,14100.0
2012-09-07 10:50:00,65.3,65.33,65.27,65.3,26500.0,48.997,49.0195,48.9744,48.997,26500.0
2012-09-07 10:55:00,65.3,65.3,65.28,65.29,16600.0,48.997,48.997,48.9819,48.9895,16600.0
2012-09-07 11:00:00,65.29,65.29,65.19,65.24,23500.0,48.9895,48.9895,48.9144,48.9519,23500.0
2012-09-07 11:05:00,65.24,65.26,65.23,65.24,14200.0,48.9519,48.9669,48.9444,48.9519,14200.0
2012-09-07 11:10:00,65.24,65.25,65.21,65.25,17100.0,48.9519,48.9594,48.9294,48.9594,17100.0
2012-09-07 11:15:00,65.25,65.25,65.23,65.23,16600.0,48.9594,48.9594,48.9444,48.9444,16600.0
2012-09-07 11:20:00,65.24,65.24,65.2,65.2,22800.0,48.9519,48.9519,48.9219,48.9219,22800.0
2012-09-07 11:25:00,65.2,65.21,65.15,65.16,22400.0,48.9219,48.9294,48.8844,48.8919,22400.0
2012-09-07 11:30:00,65.17,65.18,65.1,65.11,51200.0,48.8994,48.9069,48.8469,48.8544,51200.0
2012-09-07 11:35:00,65.12,65.12,65.04,65.05,28200.0,48.8619,48.8619,48.8019,48.8094,28200.0
2012-09-07 11:40:00,65.05,65.05,65.03,65.05,29900.0,48.8094,48.8094,48.7944,48.8094,29900.0
2012-09-07 11:45:00,65.04,65.07,65.04,65.05,16500.0,48.8019,48.8244,48.8019,48.8094,16500.0
2012-09-07 11:50:00,65.06,65.07,65.05,65.06,17300.0,48.8169,48.8244,48.8094,48.8169,17300.0
2012-09-07 11:55:00,65.07,65.07,65.04,65.04,18700.0,48.8244,48.8244,48.8019,48.8019,18700.0
2012-09-07 12:00:00,65.04,65.05,65.03,65.05,12000.0,48.8019,48.8094,48.7944,48.8094,12000.0
2012-09-07 12:05:00,65.06,65.14,65.05,65.14,26800.0,48.8169,48.8769,48.8094,48.8769,26800.0
2012-09-07 12:10:00,65.14,65.16,65.13,65.13,12400.0,48.8769,48.8919,48.8694,48.8694,12400.0
2012-09-07 12:15:00,65.14,65.14,65.12,65.13,9800.0,48.8769,48.8769,48.8619,48.8694,9800.0
2012-09-07 12:20:00,65.13,65.17,65.12,65.14,18700.0,48.8694,48.8994,48.8619,48.8769,18700.0
2012-09-07 12:25:00,65.15,65.16,65.13,65.13,14400.0,48.8844,48.8919,48.8694,48.8694,14400.0
2012-09-07 12:30:00,65.13,65.13,65.1,65.1,13400.0,48.8694,48.8694,48.8469,48.8469,13400.0
2012-09-07 12:35:00,65.1,65.1,65.09,65.09,8700.0,48.8469,48.8469,48.8394,48.8394,8700.0
2012-09-07 12:40:00,65.09,65.13,65.09,65.1,14300.0,48.8394,48.8694,48.8394,48.8469,14300.0
2012-09-07 12:45:00,65.1,65.14,65.1,65.12,15800.0,48.8469,48.8769,48.8469,48.8619,15800.0
2012-09-07 12:50:00,65.12,65.13,65.09,65.09,12900.0,48.8619,48.8694,48.8394,48.8394,12900.0
2012-09-07 12:55:00,65.09,65.11,65.08,65.11,10700.0,48.8394,48.8544,48.8319,48.8544,10700.0
2012-09-07 13:00:00,65.11,65.13,65.09,65.13,12400.0,48.8544,48.8694,48.8394,48.8694,12400.0
2012-09-07 13:05:00,65.13,65.14,65.12,65.14,9900.0,48.8694,48.8769,48.8619,48.8769,9900.0
2012-09-07 13:10:00,65.14,65.14,65.13,65.13,9900.0,48.8769,48.8769,48.8694,48.8694,9900.0
2012-09-07 13:15:00,65.13,65.14,65.1,65.13,17700.0,48.8694,48.8769,48.8469,48.8694,17700.0
2012-09-07 13:20:00,65.14,65.14,65.12,65.12,11500.0,48.8769,48.8769,48.8619,48.8619,11500.0
2012-09-07 13:25:00,65.13,65.14,65.12,65.14,14100.0,48.8694,48.8769,48.8619,48.8769,14100.0
2012-09-07 13:30:00,65.14,65.14,65.12,65.14,14100.0,48.8769,48.8769,48.8619,48.8769,14100.0
2012-09-07 13:35:00,65.14,65.14,65.08,65.08,15700.0,48.8769,48.8769,48.8319,48.8319,15700.0
2012-09-07 13:40:00,65.08,65.11,65.08,65.1,12200.0,48.8319,48.8544,48.8319,48.8469,12200.0
2012-09-07 13:45:00,65.1,65.11,65.08,65.09,12200.0,48.8469,48.8544,48.8319,48.8394,12200.0
2012-09-07 13:50:00,65.09,65.09,65.06,65.08,12600.0,48.8394,48.8394,48.8169,48.8319,12600.0
2012-09-07 13:55:00,65.07,65.1,65.06,65.06,15900.0,48.8244,48.8469,48.8169,48.8169,15900.0
2012-09-07 14:00:00,65.07,65.07,65.03,65.03,22500.0,48.8244,48.8244,48.7944,48.7944,22500.0
2012-09-07 14:05:00,65.04,65.07,65.03,65.07,16600.0,48.8019,48.8244,48.7944,48.8244,16600.0
2012-09-07 14:10:00,65.06,65.07,65.02,65.05,24800.0,48.8169,48.8244,48.7869,48.8094,24800.0
2012-09-07 14:15:00,65.04,65.07,65.04,65.06,14000.0,48.8019,48.8244,48.8019,48.8169,14000.0
2012-09-07 14:20:00,65.06,65.06,65.03,65.05,9800.0,48.8169,48.8169,48.7944,48.8094,9800.0
2012-09-07 14:25:00,65.05,65.05,65.01,65.04,97800.0,48.8094,48.8094,48.7794,48.8019,97800.0
2012-09-07 14:30:00,65.05,65.11,65.04,65.11,10200.0,48.8094,48.8544,48.8019,48.8544,10200.0
2012-09-07 14:35:00,65.11,65.13,65.09,65.13,10500.0,48.8544,48.8694,48.8394,48.8694,10500.0
2012-09-07 14:40:00,65.13,65.18,65.13,65.17,16900.0,48.8694,48.9069,48.8694,48.8994,16900.0
2012-09-07 14:45:00,65.16,65.21,65.16,65.21,10100.0,48.8919,48.9294,48.8919,48.9294,10100.0
2012-09-07 14:50:00,65.2,65.21,65.19,65.2,16500.0,48.9219,48.9294,48.9144,48.9219,16500.0
2012-09-07 14:55:00,65.2,65.21,65.19,65.2,9400.0,48.9219,48.9294,48.9144,48.9219,9400.0
2012-09-07 15:00:00,65.19,65.2,65.16,65.2,22800.0,48.9144,48.9219,48.8919,48.9219,22800.0
2012-09-07 15:05:00,65.19,65.2,65.17,65.18,15600.0,48.9144,48.9219,48.8994,48.9069,15600.0
2012-09-07 15:10:00,65.18,65.18,65.13,65.15,14800.0,48.9069,48.9069,48.8694,48.8844,14800.0
2012-09-07 15:15:00,65.16,65.16,65.11,65.13,17400.0,48.8919,48.8919,48.8544,48.8694,17400.0
2012-09-07 15:20:00,65.13,65.13,65.09,65.09,26400.0,48.8694,48.8694,48.8394,48.8394,26400.0
2012-09-07 15:25:00,65.1,65.13,65.1,65.13,18600.0,48.8469,48.8694,48.8469,48.8694,18600.0
2012-09-07 15:30:00,65.13,65.15,65.12,65.13,19600.0,48.8694,48.8844,48.8619,48.8694,19600.0
2012-09-07 15:35:00,65.13,65.13,65.1,65.1,30000.0,48.8694,48.8694,48.8469,48.8469,30000.0
2012-09-07 15:40:00,65.11,65.13,65.11,65.12,30100.0,48.8544,48.8694,48.8544,48.8619,30100.0
2012-09-07 15:45:00,65.12,65.21,65.12,65.19,70300.0,48.8619,48.9294,48.8619,48.9144,70300.0
2012-09-07 15:50:00,65.19,65.21,65.17,65.19,66200.0,48.9144,48.9294,48.8994,48.9144,66200.0
2012-09-07 15:55:00,65.18,65.21,65.16,65.21,123700.0,48.9069,48.9294,48.8919,48.9294,123700.0
2012-09-10 09:30:00,65.18,65.26,65.0,65.19,39600.0,48.9069,48.9669,48.7719,48.9144,39600.0
2012-09-10 09:35:00,65.2,65.47,65.17,65.24,72200.0,48.9219,49.1245,48.8994,48.9519,72200.0
2012-09-10 09:40:00,65.24,65.31,65.2,65.25,43600.0,48.9519,49.0045,48.9219,48.9594,43600.0
2012-09-10 09:45:00,65.25,65.26,65.13,65.17,91000.0,48.9594,48.9669,48.8694,48.8994,91000.0
2012-09-10 09:50:00,65.17,65.18,65.12,65.14,43000.0,48.8994,48.9069,48.8619,48.8769,43000.0
2012-09-10 09:55:00,65.14,65.18,65.04,65.13,40200.0,48.8769,48.9069,48.8019,48.8694,40200.0
2012-09-10 10:00:00,65.11,65.21,65.11,65.15,13100.0,48.8544,48.9294,48.8544,48.8844,13100.0
2012-09-10 10:05:00,65.15,65.18,65.07,65.07,12800.0,48.8844,48.9069,48.8244,48.8244,12800.0
2012-09-10 10:10:00,65.09,65.18,65.08,65.12,12900.0,48.8394,48.9069,48.8319,48.8619,12900.0
2012-09-10 10:15:00,65.11,65.23,65.11,65.21,15400.0,48.8544,48.9444,48.8544,48.9294,15400.0
2012-09-10 10:20:00,65.2,65.23,65.15,65.22,16500.0,48.9219,48.9444,48.8844,48.9369,16500.0
2012-09-10 10:25:00,65.21,65.26,65.21,65.24,14700.0,48.9294,48.9669,48.9294,48.9519,14700.0
2012-09-10 10:30:00,65.26,65.29,65.24,65.24,16300.0,48.9669,48.9895,48.9519,48.9519,16300.0
2012-09-10 10:35:00,65.24,65.28,65.21,65.27,26500.0,48.9519,48.9819,48.9294,48.9744,26500.0
2012-09-10 10:40:00,65.27,65.27,65.18,65.19,20400.0,48.9744,48.9744,48.9069,48.9144,20400.0
2012-09-10 10:45:00,65.21,65.28,65.21,65.27,17100.0,48.9294,48.9819,48.9294,48.9744,17100.0
2012-09-10 10:50:00,65.26,65.27,65.21,65.25,17400.0,48.9669,48.9744,48.9294,48.9594,17400.0
2012-09-10 10:55:00,65.26,65.3,65.24,65.24,20900.0,48.9669,48.997,48.9519,48.9519,20900.0
2012-09-10 11:00:00,65.24,65.29,65.23,65.28,8200.0,48.9519,48.9895,48.9444,48.9819,8200.0
2012-09-10 11:05:00,65.3,65.37,65.27,65.35,16100.0,48.997,49.0495,48.9744,49.0345,16100.0
2012-09-10 11:10:00,65.35,65.39,65.31,65.36,10800.0,49.0345,49.0645,49.0045,49.042,10800.0
2012-09-10 11:15:00,65.37,65.39,65.34,65.36,16200.0,49.0495,49.0645,49.027,49.042,16200.0
2012-09-10 11:20:00,65.35,65.39,65.34,65.35,13200.0,49.0345,49.0645,49.027,49.0345,13200.0
2012-09-10 11:25:00,65.35,65.42,65.35,65.41,17200.0,49.0345,49.087,49.0345,49.0795,17200.0
2012-09-10 11:30:00,65.41,65.42,65.39,65.4,12300.0,49.0795,49.087,49.0645,49.072,12300.0
2012-09-10 11:35:00,65.4,65.4,65.37,65.4,7400.0,49.072,49.072,49.0495,49.072,7400.0
2012-09-10 11:40:00,65.4,65.41,65.37,65.37,11800.0,49.072,49.0795,49.0495,49.0495,11800.0
2012-09-10 11:45:00,65.37,65.4,65.35,65.4,8900.0,49.0495,49.072,49.0345,49.072,8900.0
2012-09-10 11:50:00,65.4,65.41,65.38,65.39,11200.0,49.072,49.0795,49.057,49.0645,11200.0
2012-09-10 11:55:00,65.4,65.43,65.37,65.38,9800.0,49.072,49.0945,49.0495,49.057,9800.0
2012-09-10 12:00:00,65.38,65.38,65.35,65.37,8200.0,49.057,49.057,49.0345,49.0495,8200.0
2012-09-10 12:05:00,65.37,65.38,65.33,65.34,11900.0,49.0495,49.057,49.0195,49.027,11900.0
2012-09-10 12:10:00,65.34,65.35,65.33,65.34,5000.0,49.027,49.0345,49.0195,49.027,5000.0
2012-09-10 12:15:00,65.35,65.37,65.33,65.33,15300.0,49.0345,49.0495,49.0195,49.0195,15300.0
2012-09-10 12:20:00,65.34,65.34,65.27,65.28,9700.0,49.027,49.027,48.9744,48.9819,9700.0
2012-09-10 12:25:00,65.28,65.31,65.28,65.29,7300.0,48.9819,49.0045,48.9819,48.9895,7300.0
2012-09-10 12:30:00,65.3,65.3,65.27,65.28,8900.0,48.997,48.997,48.9744,48.9819,8900.0
2012-09-10 12:35:00,65.27,65.31,65.27,65.29,11800.0,48.9744,49.0045,48.9744,48.9895,11800.0
2012-09-10 12:40:00,65.29,65.31,65.28,65.31,3800.0,48.9895,49.0045,48.9819,49.0045,3800.0
2012-09-10 12:45:00,65.3,65.31,65.27,65.31,9400.0,48.997,49.0045,48.9744,49.0045,9400.0
2012-09-10 12:50:00,65.31,65.33,65.31,65.32,7300.0,49.0045,49.0195,49.0045,49.012,7300.0
2012-09-10 12:55:00,65.33,65.35,65.29,65.32,78800.0,49.0195,49.0345,48.9895,49.012,78800.0
2012-09-10 13:00:00,65.32,65.33,65.31,65.32,4500.0,49.012,49.0195,49.0045,49.012,4500.0
2012-09-10 13:05:00,65.31,65.36,65.31,65.35,10900.0,49.0045,49.042,49.0045,49.0345,10900.0
2012-09-10 13:10:00,65.36,65.4,65.36,65.4,6700.0,49.042,49.072,49.042,49.072,6700.0
2012-09-10 13:15:00,65.4,65.4,65.38,65.38,7800.0,49.072,49.072,49.057,49.057,7800.0
2012-09-10 13:20:00,65.38,65.39,65.34,65.39,13800.0,49.057,49.0645,49.027,49.0645,13800.0
2012-09-10 13:25:00,65.4,65.44,65.39,65.44,5900.0,49.072,49.102,49.0645,49.102,5900.0
2012-09-10 13:30:00,65.44,65.46,65.43,65.44,15800.0,49.102,49.117,49.0945,49.102,15800.0
2012-09-10 13:35:00,65.44,65.44,65.4,65.44,39700.0,49.102,49.102,49.072,49.102,39700.0
2012-09-10 13:40:00,65.43,65.44,65.34,65.34,41900.0,49.0945,49.102,49.027,49.027,41900.0
2012-09-10 13:45:00,65.34,65.4,65.34,65.38,8500.0,49.027,49.072,49.027,49.057,8500.0
2012-09-10 13:50:00,65.38,65.4,65.38,65.4,5400.0,49.057,49.072,49.057,49.072,5400.0
2012-09-10 13:55:00,65.39,65.4,65.32,65.34,11500.0,49.0645,49.072,49.012,49.027,11500.0
2012-09-10 14:00:00,65.34,65.45,65.34,65.43,24500.0,49.027,49.1095,49.027,49.0945,24500.0
2012-09-10 14:05:00,65.42,65.46,65.42,65.44,10400.0,49.087,49.117,49.087,49.102,10400.0
2012-09-10 14:10:00,65.44,65.48,65.44,65.47,25600.0,49.102,49.132,49.102,49.1245,25600.0
2012-09-10 14:15:00,65.47,65.47,65.45,65.45,15900.0,49.1245,49.1245,49.1095,49.1095,15900.0
2012-09-10 14:20:00,65.46,65.49,65.45,65.48,15100.0,49.117,49.1395,49.1095,49.132,15100.0
2012-09-10 14:25:00,65.47,65.48,65.47,65.48,9700.0,49.1245,49.132,49.1245,49.132,9700.0
2012-09-10 14:30:00,65.47,65.5,65.45,65.5,26800.0,49.1245,49.147,49.1095,49.147,26800.0
2012-09-10 14:35:00,65.49,65.5,65.48,65.48,26500.0,49.1395,49.147,49.132,49.132,26500.0
2012-09-10 14:40:00,65.48,65.5,65.48,65.49,13200.0,49.132,49.147,49.132,49.1395,13200.0
2012-09-10 14:45:00,65.48,65.56,65.48,65.56,20900.0,49.132,49.192,49.132,49.192,20900.0
2012-09-10 14:50:00,65.55,65.56,65.5,65.54,26700.0,49.1845,49.192,49.147,49.177,26700.0
2012-09-10 14:55:00,65.55,65.57,65.52,65.53,15700.0,49.1845,49.1995,49.162,49.1695,15700.0
2012-09-10 15:00:00,65.54,65.56,65.53,65.56,23200.0,49.177,49.192,49.1695,49.192,23200.0
2012-09-10 15:05:00,65.56,65.57,65.51,65.52,43600.0,49.192,49.1995,49.1545,49.162,43600.0
2012-09-10 15:10:00,65.52,65.52,65.43,65.43,39800.0,49.162,49.162,49.0945,49.0945,39800.0
2012-09-10 15:15:00,65.43,65.47,65.43,65.44,28100.0,49.0945,49.1245,49.0945,49.102,28100.0
2012-09-10 15:20:00,65.44,65.51,65.42,65.48,22800.0,49.102,49.1545,49.087,49.132,22800.0
2012-09-10 15:25:00,65.49,65.49,65.44,65.44,20300.0,49.1395,49.1395,49.102,49.102,20300.0
2012-09-10 15:30:00,65.45,65.46,65.4,65.4,15800.0,49.1095,49.117,49.072,49.072,15800.0
2012-09-10 15:35:00,65.4,65.41,65.37,65.4,21600.0,49.072,49.0795,49.0495,49.072,21600.0
2012-09-10 15:40:00,65.4,65.4,65.34,65.34,38300.0,49.072,49.072,49.027,49.027,38300.0
2012-09-10 15:45:00,65.34,65.36,65.29,65.35,79300.0,49.027,49.042,48.9895,49.0345,79300.0
2012-09-10 15:50:00,65.36,65.4,65.34,65.39,65000.0,49.042,49.072,49.027,49.0645,65000.0
2012-09-10 15:55:00,65.39,65.4,65.32,65.32,140700.0,49.0645,49.072,49.012,49.012,140700.0
2012-09-11 09:30:00,65.4,65.78,65.4,65.75,128400.0,49.072,49.3571,49.072,49.3346,128400.0
2012-09-11 09:35:00,65.74,65.97,65.73,65.87,68700.0,49.3271,49.4997,49.3196,49.4246,68700.0
2012-09-11 09:40:00,65.87,66.0,65.87,65.98,134200.0,49.4246,49.5222,49.4246,49.5072,134200.0
2012-09-11 09:45:00,65.98,66.15,65.96,66.08,107100.0,49.5072,49.6347,49.4922,49.5822,107100.0
2012-09-11 09:50:00,66.11,66.19,66.05,66.1,43900.0,49.6047,49.6648,49.5597,49.5972,43900.0
2012-09-11 09:55:00,66.08,66.17,66.06,66.12,41000.0,49.5822,49.6497,49.5672,49.6122,41000.0
2012-09-11 10:00:00,66.14,66.2,66.1,66.17,31800.0,49.6272,49.6723,49.5972,49.6497,31800.0
2012-09-11 10:05:00,66.18,66.23,66.17,66.22,41300.0,49.6573,49.6948,49.6497,49.6873,41300.0
2012-09-11 10:10:00,66.22,66.26,66.19,66.25,43900.0,49.6873,49.7173,49.6648,49.7098,43900.0
2012-09-11 10:15:00,66.25,66.27,66.21,66.26,23300.0,49.7098,49.7248,49.6798,49.7173,23300.0
2012-09-11 10:20:00,66.26,66.3,66.2,66.21,26100.0,49.7173,49.7473,49.6723,49.6798,26100.0
2012-09-11 10:25:00,66.21,66.21,66.06,66.06,24500.0,49.6798,49.6798,49.5672,49.5672,24500.0
2012-09-11 10:30:00,66.08,66.12,66.02,66.04,96800.0,49.5822,49.6122,49.5372,49.5522,96800.0
2012-09-11 10:35:00,66.03,66.09,66.02,66.03,22400.0,49.5447,49.5897,49.5372,49.5447,22400.0
2012-09-11 10:40:00,66.03,66.19,66.03,66.16,78000.0,49.5447,49.6648,49.5447,49.6422,78000.0
2012-09-11 10:45:00,66.17,66.3,66.16,66.27,43100.0,49.6497,49.7473,49.6422,49.7248,43100.0
2012-09-11 10:50:00,66.27,66.38,66.24,66.38,64000.0,49.7248,49.8073,49.7023,49.8073,64000.0
2012-09-11 10:55:00,66.37,66.42,66.2,66.39,45300.0,49.7998,49.8373,49.6723,49.8148,45300.0
2012-09-11 11:00:00,66.39,66.42,66.33,66.34,45300.0,49.8148,49.8373,49.7698,49.7773,45300.0
2012-09-11 11:05:00,66.34,66.42,66.34,66.4,43400.0,49.7773,49.8373,49.7773,49.8223,43400.0
2012-09-11 11:10:00,66.39,66.56,66.38,66.55,55300.0,49.8148,49.9424,49.8073,49.9349,55300.0
2012-09-11 11:15:00,66.54,66.58,66.51,66.56,27000.0,49.9274,49.9574,49.9049,49.9424,27000.0
2012-09-11 11:20:00,66.57,66.62,66.45,66.47,23500.0,49.9499,49.9874,49.8598,49.8748,23500.0
2012-09-11 11:25:00,66.48,66.56,66.45,66.53,35100.0,49.8824,49.9424,49.8598,49.9199,35100.0
2012-09-11 11:30:00,66.53,66.61,66.53,66.61,32000.0,49.9199,49.9799,49.9199,49.9799,32000.0
2012-09-11 11:35:00,66.62,66.76,66.6,66.74,37800.0,49.9874,50.0924,49.9724,50.0774,37800.0
2012-09-11 11:40:00,66.74,66.83,66.69,66.69,63200.0,50.0774,50.145,50.0399,50.0399,63200.0
2012-09-11 11:45:00,66.69,66.78,66.68,66.69,25800.0,50.0399,50.1075,50.0324,50.0399,25800.0
2012-09-11 11:50:00,66.7,66.72,66.61,66.63,36000.0,50.0474,50.0624,49.9799,49.9949,36000.0
2012-09-11 11:55:00,66.63,66.64,66.59,66.6,18900.0,49.9949,50.0024,49.9649,49.9724,18900.0
2012-09-11 12:00:00,66.61,66.61,66.55,66.56,14200.0,49.9799,49.9799,49.9349,49.9424,14200.0
2012-09-11 12:05:00,66.56,66.56,66.53,66.56,14000.0,49.9424,49.9424,49.9199,49.9424,14000.0
2012-09-11 12:10:00,66.57,66.57,66.52,66.55,30800.0,49.9499,49.9499,49.9124,49.9349,30800.0
2012-09-11 12:15:00,66.55,66.65,66.55,66.64,29000.0,49.9349,50.0099,49.9349,50.0024,29000.0
2012-09-11 12:20:00,66.64,66.64,66.58,66.59,18100.0,50.0024,50.0024,49.9574,49.9649,18100.0
2012-09-11 12:25:00,66.6,66.61,66.55,66.55,55300.0,49.9724,49.9799,49.9349,49.9349,55300.0
2012-09-11 12:30:00,66.55,66.59,66.54,66.54,13400.0,49.9349,49.9649,49.9274,49.9274,13400.0
2012-09-11 12:35:00,66.54,66.56,66.52,66.56,9300.0,49.9274,49.9424,49.9124,49.9424,9300.0
2012-09-11 12:40:00,66.56,66.61,66.55,66.59,22600.0,49.9424,49.9799,49.9349,49.9649,22600.0
2012-09-11 12:45:00,66.61,66.62,66.6,66.61,14200.0,49.9799,49.9874,49.9724,49.9799,14200.0
2012-09-11 12:50:00,66.62,66.64,66.59,66.63,36400.0,49.9874,50.0024,49.9649,49.9949,36400.0
2012-09-11 12:55:00,66.63,66.66,66.61,66.61,67100.0,49.9949,50.0174,49.9799,49.9799,67100.0
2012-09-11 13:00:00,66.61,66.62,66.57,66.59,22200.0,49.9799,49.9874,49.9499,49.9649,22200.0
2012-09-11 13:05:00,66.59,66.6,66.56,66.58,15500.0,49.9649,49.9724,49.9424,49.9574,15500.0
2012-09-11 13:10:00,66.58,66.58,66.55,66.57,9800.0,49.9574,49.9574,49.9349,49.9499,9800.0
2012-09-11 13:15:00,66.58,66.63,66.57,66.63,13500.0,49.9574,49.9949,49.9499,49.9949,13500.0
2012-09-11 13:20:00,66.63,66.65,66.6,66.64,15100.0,49.9949,50.0099,49.9724,50.0024,15100.0
2012-09-11 13:25:00,66.64,66.65,66.63,66.65,15100.0,50.0024,50.0099,49.9949,50.0099,15100.0
2012-09-11 13:30:00,66.65,66.67,66.64,66.66,37500.0,50.0099,50.0249,50.0024,50.0174,37500.0
2012-09-11 13:35:00,66.66,66.66,66.61,66.63,18500.0,50.0174,50.0174,49.9799,49.9949,18500.0
2012-09-11 13:40:00,66.64,66.65,66.61,66.64,14900.0,50.0024,50.0099,49.9799,50.0024,14900.0
2012-09-11 13:45:00,66.63,66.67,66.62,66.65,17800.0,49.9949,50.0249,49.9874,50.0099,17800.0
2012-09-11 13:50:00,66.65,66.67,66.63,66.64,16200.0,50.0099,50.0249,49.9949,50.0024,16200.0
2012-09-11 13:55:00,66.64,66.74,66.63,66.73,39300.0,50.0024,50.0774,49.9949,50.0699,39300.0
2012-09-11 14:00:00,66.72,66.74,66.71,66.72,26300.0,50.0624,50.0774,50.0549,50.0624,26300.0
2012-09-11 14:05:00,66.72,66.73,66.71,66.72,26200.0,50.0624,50.0699,50.0549,50.0624,26200.0
2012-09-11 14:10:00,66.73,66.74,66.7,66.71,40400.0,50.0699,50.0774,50.0474,50.0549,40400.0
2012-09-11 14:15:00,66.72,66.76,66.71,66.76,19500.0,50.0624,50.0924,50.0549,50.0924,19500.0
2012-09-11 14:20:00,66.76,66.78,66.76,66.77,20400.0,50.0924,50.1075,50.0924,50.1,20400.0
2012-09-11 14:25:00,66.77,66.77,66.76,66.77,18400.0,50.1,50.1,50.0924,50.1,18400.0
2012-09-11 14:30:00,66.77,66.8,66.76,66.76,28700.0,50.1,50.1225,50.0924,50.0924,28700.0
2012-09-11 14:35:00,66.76,66.78,66.75,66.77,23900.0,50.0924,50.1075,50.0849,50.1,23900.0
2012-09-11 14:40:00,66.77,66.77,66.75,66.75,14800.0,50.1,50.1,50.0849,50.0849,14800.0
2012-09-11 14:45:00,66.76,66.77,66.75,66.76,17400.0,50.0924,50.1,50.0849,50.0924,17400.0
2012-09-11 14:50:00,66.76,66.79,66.75,66.79,16100.0,50.0924,50.115,50.0849,50.115,16100.0
2012-09-11 14:55:00,66.79,66.87,66.78,66.85,46700.0,50.115,50.175,50.1075,50.16,46700.0
2012-09-11 15:00:00,66.84,66.85,66.76,66.8,47900.0,50.1525,50.16,50.0924,50.1225,47900.0
2012-09-11 15:05:00,66.79,66.83,66.78,66.78,25800.0,50.115,50.145,50.1075,50.1075,25800.0
2012-09-11 15:10:00,66.78,66.79,66.75,66.76,38400.0,50.1075,50.115,50.0849,50.0924,38400.0
2012-09-11 15:15:00,66.76,66.78,66.73,66.76,32300.0,50.0924,50.1075,50.0699,50.0924,32300.0
2012-09-11 15:20:00,66.76,66.78,66.72,66.76,42800.0,50.0924,50.1075,50.0624,50.0924,42800.0
2012-09-11 15:25:00,66.76,66.82,66.75,66.82,42700.0,50.0924,50.1375,50.0849,50.1375,42700.0
2012-09-11 15:30:00,66.82,66.85,66.82,66.84,38800.0,50.1375,50.16,50.1375,50.1525,38800.0
2012-09-11 15:35:00,66.84,66.85,66.82,66.83,53200.0,50.1525,50.16,50.1375,50.145,53200.0
2012-09-11 15:40:00,66.83,66.85,66.82,66.84,51100.0,50.145,50.16,50.1375,50.1525,51100.0
2012-09-11 15:45:00,66.84,66.91,66.82,66.9,106000.0,50.1525,50.205,50.1375,50.1975,106000.0
2012-09-11 15:50:00,66.9,66.94,66.89,66.94,108000.0,50.1975,50.2275,50.19,50.2275,108000.0
2012-09-11 15:55:00,66.94,66.98,66.91,66.96,194600.0,50.2275,50.2575,50.205,50.2425,194600.0
2012-09-12 09:30:00,67.07,67.34,67.01,67.23,64400.0,50.3251,50.5276,50.28,50.4451,64400.0
2012-09-12 09:35:00,67.23,67.5,67.2,67.48,55300.0,50.4451,50.6477,50.4226,50.6327,55300.0
2012-09-12 09:40:00,67.48,68.14,67.43,68.12,296300.0,50.6327,51.1279,50.5952,51.1129,296300.0
2012-09-12 09:45:00,68.11,68.23,67.96,68.12,146800.0,51.1054,51.1954,50.9929,51.1129,146800.0
2012-09-12 09:50:00,68.13,68.14,67.88,67.9,83000.0,51.1204,51.1279,50.9328,50.9478,83000.0
2012-09-12 09:55:00,67.89,67.91,67.76,67.81,48100.0,50.9403,50.9553,50.8428,50.8803,48100.0
2012-09-12 10:00:00,67.81,67.86,67.72,67.74,24700.0,50.8803,50.9178,50.8128,50.8278,24700.0
2012-09-12 10:05:00,67.73,67.77,67.68,67.73,46000.0,50.8203,50.8503,50.7828,50.8203,46000.0
2012-09-12 10:10:00,67.74,67.76,67.72,67.74,41000.0,50.8278,50.8428,50.8128,50.8278,41000.0
2012-09-12 10:15:00,67.75,67.84,67.75,67.84,61400.0,50.8353,50.9028,50.8353,50.9028,61400.0
2012-09-12 10:20:00,67.84,67.84,67.72,67.74,31900.0,50.9028,50.9028,50.8128,50.8278,31900.0
2012-09-12 10:25:00,67.75,67.76,67.71,67.73,26900.0,50.8353,50.8428,50.8053,50.8203,26900.0
2012-09-12 10:30:00,67.72,67.76,67.69,67.72,34900.0,50.8128,50.8428,50.7903,50.8128,34900.0
2012-09-12 10:35:00,67.72,67.74,67.62,67.66,57600.0,50.8128,50.8278,50.7377,50.7677,57600.0
2012-09-12 10:40:00,67.66,67.69,67.57,67.6,51700.0,50.7677,50.7903,50.7002,50.7227,51700.0
2012-09-12 10:45:00,67.59,67.59,67.51,67.52,31400.0,50.7152,50.7152,50.6552,50.6627,31400.0
2012-09-12 10:50:00,67.52,67.56,67.48,67.49,37500.0,50.6627,50.6927,50.6327,50.6402,37500.0
2012-09-12 10:55:00,67.5,67.52,67.47,67.52,27500.0,50.6477,50.6627,50.6252,50.6627,27500.0
2012-09-12 11:00:00,67.52,67.66,67.51,67.66,44200.0,50.6627,50.7677,50.6552,50.7677,44200.0
2012-09-12 11:05:00,67.65,67.66,67.61,67.64,17400.0,50.7602,50.7677,50.7302,50.7527,17400.0
2012-09-12 11:10:00,67.63,67.66,67.63,67.66,18300.0,50.7452,50.7677,50.7452,50.7677,18300.0
2012-09-12 11:15:00,67.65,67.66,67.63,67.64,21900.0,50.7602,50.7677,50.7452,50.7527,21900.0
2012-09-12 11:20:00,67.65,67.66,67.62,67.65,31200.0,50.7602,50.7677,50.7377,50.7602,31200.0
2012-09-12 11:25:00,67.65,67.65,67.61,67.62,28200.0,50.7602,50.7602,50.7302,50.7377,28200.0
2012-09-12 11:30:00,67.63,67.66,67.62,67.62,21200.0,50.7452,50.7677,50.7377,50.7377,21200.0
2012-09-12 11:35:00,67.63,67.72,67.63,67.68,42100.0,50.7452,50.8128,50.7452,50.7828,42100.0
2012-09-12 11:40:00,67.69,67.69,67.64,67.67,26700.0,50.7903,50.7903,50.7527,50.7753,26700.0
2012-09-12 11:45:00,67.66,67.66,67.59,67.61,26800.0,50.7677,50.7677,50.7152,50.7302,26800.0
2012-09-12 11:50:00,67.6,67.64,67.6,67.62,18000.0,50.7227,50.7527,50.7227,50.7377,18000.0
2012-09-12 11:55:00,67.62,67.63,67.6,67.63,32900.0,50.7377,50.7452,50.7227,50.7452,32900.0
2012-09-12 12:00:00,67.62,67.63,67.53,67.55,25700.0,50.7377,50.7452,50.6702,50.6852,25700.0
2012-09-12 12:05:00,67.55,67.61,67.53,67.61,19300.0,50.6852,50.7302,50.6702,50.7302,19300.0
2012-09-12 12:10:00,67.62,67.63,67.6,67.61,22500.0,50.7377,50.7452,50.7227,50.7302,22500.0
2012-09-12 12:15:00,67.61,67.64,67.6,67.63,26800.0,50.7302,50.7527,50.7227,50.7452,26800.0
2012-09-12 12:20:00,67.62,67.63,67.56,67.56,20500.0,50.7377,50.7452,50.6927,50.6927,20500.0
2012-09-12 12:25:00,67.56,67.58,67.54,67.55,17900.0,50.6927,50.7077,50.6777,50.6852,17900.0
2012-09-12 12:30:00,67.55,67.56,67.52,67.53,14100.0,50.6852,50.6927,50.6627,50.6702,14100.0
2012-09-12 12:35:00,67.53,67.56,67.51,67.56,12500.0,50.6702,50.6927,50.6552,50.6927,12500.0
2012-09-12 12:40:00,67.56,67.57,67.53,67.56,14900.0,50.6927,50.7002,50.6702,50.6927,14900.0
2012-09-12 12:45:00,67.55,67.56,67.53,67.55,15700.0,50.6852,50.6927,50.6702,50.6852,15700.0
2012-09-12 12:50:00,67.55,67.58,67.54,67.57,15000.0,50.6852,50.7077,50.6777,50.7002,15000.0
2012-09-12 12:55:00,67.57,67.62,67.57,67.6,16600.0,50.7002,50.7377,50.7002,50.7227,16600.0
2012-09-12 13:00:00,67.61,67.67,67.6,67.61,40000.0,50.7302,50.7753,50.7227,50.7302,40000.0
2012-09-12 13:05:00,67.61,67.68,67.6,67.61,21700.0,50.7302,50.7828,50.7227,50.7302,21700.0
2012-09-12 13:10:00,67.63,67.63,67.56,67.6,16400.0,50.7452,50.7452,50.6927,50.7227,16400.0
2012-09-12 13:15:00,67.6,67.61,67.5,67.52,24300.0,50.7227,50.7302,50.6477,50.6627,24300.0
2012-09-12 13:20:00,67.53,67.55,67.52,67.52,13100.0,50.6702,50.6852,50.6627,50.6627,13100.0
2012-09-12 13:25:00,67.52,67.52,67.45,67.47,15800.0,50.6627,50.6627,50.6102,50.6252,15800.0
2012-09-12 13:30:00,67.47,67.47,67.44,67.44,18200.0,50.6252,50.6252,50.6027,50.6027,18200.0
2012-09-12 13:35:00,67.45,67.45,67.42,67.43,11000.0,50.6102,50.6102,50.5877,50.5952,11000.0
2012-09-12 13:40:00,67.43,67.44,67.39,67.43,25100.0,50.5952,50.6027,50.5652,50.5952,25100.0
2012-09-12 13:45:00,67.42,67.5,67.42,67.46,31800.0,50.5877,50.6477,50.5877,50.6177,31800.0
2012-09-12 13:50:00,67.46,67.54,67.46,67.53,51100.0,50.6177,50.6777,50.6177,50.6702,51100.0
2012-09-12 13:55:00,67.53,67.64,67.5,67.63,98200.0,50.6702,50.7527,50.6477,50.7452,98200.0
2012-09-12 14:00:00,67.63,67.63,67.57,67.59,32600.0,50.7452,50.7452,50.7002,50.7152,32600.0
2012-09-12 14:05:00,67.58,67.58,67.54,67.56,20600.0,50.7077,50.7077,50.6777,50.6927,20600.0
2012-09-12 14:10:00,67.56,67.58,67.53,67.54,14100.0,50.6927,50.7077,50.6702,50.6777,14100.0
2012-09-12 14:15:00,67.54,67.57,67.47,67.48,23600.0,50.6777,50.7002,50.6252,50.6327,23600.0
2012-09-12 14:20:00,67.47,67.48,67.45,67.45,39000.0,50.6252,50.6327,50.6102,50.6102,39000.0
2012-09-12 14:25:00,67.45,67.48,67.43,67.43,27400.0,50.6102,50.6327,50.5952,50.5952,27400.0
2012-09-12 14:30:00,67.43,67.44,67.42,67.43,23000.0,50.5952,50.6027,50.5877,50.5952,23000.0
2012-09-12 14:35:00,67.42,67.43,67.37,67.4,26700.0,50.5877,50.5952,50.5502,50.5727,26700.0
2012-09-12 14:40:00,67.4,67.43,67.36,67.43,20400.0,50.5727,50.5952,50.5426,50.5952,20400.0
2012-09-12 14:45:00,67.43,67.48,67.42,67.43,19600.0,50.5952,50.6327,50.5877,50.5952,19600.0
2012-09-12 14:50:00,67.43,67.49,67.42,67.49,21700.0,50.5952,50.6402,50.5877,50.6402,21700.0
2012-09-12 14:55:00,67.49,67.5,67.47,67.49,17000.0,50.6402,50.6477,50.6252,50.6402,17000.0
2012-09-12 15:00:00,67.49,67.5,67.44,67.44,34100.0,50.6402,50.6477,50.6027,50.6027,34100.0
2012-09-12 15:05:00,67.44,67.48,67.44,67.45,49400.0,50.6027,50.6327,50.6027,50.6102,49400.0
2012-09-12 15:10:00,67.46,67.47,67.43,67.47,24600.0,50.6177,50.6252,50.5952,50.6252,24600.0
2012-09-12 15:15:00,67.46,67.52,67.46,67.51,28100.0,50.6177,50.6627,50.6177,50.6552,28100.0
2012-09-12 15:20:00,67.51,67.54,67.51,67.53,22800.0,50.6552,50.6777,50.6552,50.6702,22800.0
2012-09-12 15:25:00,67.53,67.58,67.52,67.58,21700.0,50.6702,50.7077,50.6627,50.7077,21700.0
2012-09-12 15:30:00,67.57,67.58,67.53,67.56,60500.0,50.7002,50.7077,50.6702,50.6927,60500.0
2012-09-12 15:35:00,67.55,67.56,67.53,67.55,31900.0,50.6852,50.6927,50.6702,50.6852,31900.0
2012-09-12 15:40:00,67.55,67.58,67.52,67.52,44100.0,50.6852,50.7077,50.6627,50.6627,44100.0
2012-09-12 15:45:00,67.52,67.52,67.44,67.45,64000.0,50.6627,50.6627,50.6027,50.6102,64000.0
2012-09-12 15:50:00,67.45,67.55,67.44,67.49,58200.0,50.6102,50.6852,50.6027,50.6402,58200.0
2012-09-12 15:55:00,67.5,67.59,67.49,67.54,125600.0,50.6477,50.7152,50.6402,50.6777,125600.0
2012-09-13 09:30:00,67.44,67.77,67.44,67.49,33700.0,50.6027,50.8503,50.6027,50.6402,33700.0
2012-09-13 09:35:00,67.5,67.67,67.5,67.58,13000.0,50.6477,50.7753,50.6477,50.7077,13000.0
2012-09-13 09:40:00,67.57,67.63,67.53,67.58,12900.0,50.7002,50.7452,50.6702,50.7077,12900.0
2012-09-13 09:45:00,67.58,67.65,67.53,67.53,52700.0,50.7077,50.7602,50.6702,50.6702,52700.0
2012-09-13 09:50:00,67.55,67.62,67.55,67.62,27700.0,50.6852,50.7377,50.6852,50.7377,27700.0
2012-09-13 09:55:00,67.63,67.65,67.51,67.52,33400.0,50.7452,50.7602,50.6552,50.6627,33400.0
2012-09-13 10:00:00,67.53,67.56,67.47,67.5,36500.0,50.6702,50.6927,50.6252,50.6477,36500.0
2012-09-13 10:05:00,67.48,67.52,67.44,67.45,24700.0,50.6327,50.6627,50.6027,50.6102,24700.0
2012-09-13 10:10:00,67.47,67.51,67.43,67.43,23300.0,50.6252,50.6552,50.5952,50.5952,23300.0
2012-09-13 10:15:00,67.43,67.47,67.4,67.42,18800.0,50.5952,50.6252,50.5727,50.5877,18800.0
2012-09-13 10:20:00,67.42,67.5,67.42,67.49,35200.0,50.5877,50.6477,50.5877,50.6402,35200.0
2012-09-13 10:25:00,67.49,67.57,67.48,67.49,41500.0,50.6402,50.7002,50.6327,50.6402,41500.0
2012-09-13 10:30:00,67.5,67.55,67.49,67.49,31700.0,50.6477,50.6852,50.6402,50.6402,31700.0
2012-09-13 10:35:00,67.5,67.53,67.5,67.5,10400.0,50.6477,50.6702,50.6477,50.6477,10400.0
2012-09-13 10:40:00,67.51,67.54,67.5,67.54,16200.0,50.6552,50.6777,50.6477,50.6777,16200.0
2012-09-13 10:45:00,67.55,67.61,67.55,67.58,19200.0,50.6852,50.7302,50.6852,50.7077,19200.0
2012-09-13 10:50:00,67.58,67.58,67.53,67.53,13900.0,50.7077,50.7077,50.6702,50.6702,13900.0
2012-09-13 10:55:00,67.52,67.52,67.47,67.49,10100.0,50.6627,50.6627,50.6252,50.6402,10100.0
2012-09-13 11:00:00,67.5,67.59,67.5,67.59,21000.0,50.6477,50.7152,50.6477,50.7152,21000.0
2012-09-13 11:05:00,67.6,67.63,67.58,67.6,12200.0,50.7227,50.7452,50.7077,50.7227,12200.0
2012-09-13 11:10:00,67.61,67.65,67.61,67.62,11600.0,50.7302,50.7602,50.7302,50.7377,11600.0
2012-09-13 11:15:00,67.62,67.65,67.6,67.6,10100.0,50.7377,50.7602,50.7227,50.7227,10100.0
2012-09-13 11:20:00,67.61,67.62,67.53,67.54,20900.0,50.7302,50.7377,50.6702,50.6777,20900.0
2012-09-13 11:25:00,67.54,67.55,67.5,67.53,20500.0,50.6777,50.6852,50.6477,50.6702,20500.0
2012-09-13 11:30:00,67.54,67.62,67.54,67.61,13300.0,50.6777,50.7377,50.6777,50.7302,13300.0
2012-09-13 11:35:00,67.61,67.62,67.56,67.56,10700.0,50.7302,50.7377,50.6927,50.6927,10700.0
2012-09-13 11:40:00,67.57,67.6,67.54,67.56,19200.0,50.7002,50.7227,50.6777,50.6927,19200.0
2012-09-13 11:45:00,67.57,67.57,67.51,67.51,13500.0,50.7002,50.7002,50.6552,50.6552,13500.0
2012-09-13 11:50:00,67.52,67.54,67.46,67.47,12000.0,50.6627,50.6777,50.6177,50.6252,12000.0
2012-09-13 11:55:00,67.46,67.48,67.44,67.46,12300.0,50.6177,50.6327,50.6027,50.6177,12300.0
2012-09-13 12:00:00,67.47,67.53,67.45,67.53,17600.0,50.6252,50.6702,50.6102,50.6702,17600.0
2012-09-13 12:05:00,67.54,67.57,67.52,67.53,12200.0,50.6777,50.7002,50.6627,50.6702,12200.0
2012-09-13 12:10:00,67.52,67.56,67.49,67.49,10800.0,50.6627,50.6927,50.6402,50.6402,10800.0
2012-09-13 12:15:00,67.5,67.5,67.45,67.47,22700.0,50.6477,50.6477,50.6102,50.6252,22700.0
2012-09-13 12:20:00,67.47,67.53,67.45,67.5,15700.0,50.6252,50.6702,50.6102,50.6477,15700.0
2012-09-13 12:25:00,67.5,67.5,67.45,67.5,13500.0,50.6477,50.6477,50.6102,50.6477,13500.0
2012-09-13 12:30:00,67.5,67.95,67.45,67.7,46300.0,50.6477,50.9853,50.6102,50.7978,46300.0
2012-09-13 12:35:00,67.71,67.75,67.48,67.72,28600.0,50.8053,50.8353,50.6327,50.8128,28600.0
2012-09-13 12:40:00,67.73,67.99,67.71,67.85,34300.0,50.8203,51.0154,50.8053,50.9103,34300.0
2012-09-13 12:45:00,67.87,67.96,67.82,67.89,26800.0,50.9253,50.9929,50.8878,50.9403,26800.0
2012-09-13 12:50:00,67.89,67.92,67.82,67.85,14200.0,50.9403,50.9628,50.8878,50.9103,14200.0
2012-09-13 12:55:00,67.88,68.01,67.88,68.01,20300.0,50.9328,51.0304,50.9328,51.0304,20300.0
2012-09-13 13:00:00,68.02,68.1,67.95,68.07,45200.0,51.0379,51.0979,50.9853,51.0754,45200.0
2012-09-13 13:05:00,68.06,68.06,67.97,67.99,19600.0,51.0679,51.0679,51.0004,51.0154,19600.0
2012-09-13 13:10:00,67.99,68.03,67.86,67.93,27500.0,51.0154,51.0454,50.9178,50.9703,27500.0
2012-09-13 13:15:00,67.9,68.02,67.9,68.01,12900.0,50.9478,51.0379,50.9478,51.0304,12900.0
2012-09-13 13:20:00,68.01,68.1,67.98,68.04,27000.0,51.0304,51.0979,51.0079,51.0529,27000.0
2012-09-13 13:25:00,68.04,68.1,68.01,68.08,23500.0,51.0529,51.0979,51.0304,51.0829,23500.0
2012-09-13 13:30:00,68.08,68.19,68.08,68.17,28900.0,51.0829,51.1654,51.0829,51.1504,28900.0
2012-09-13 13:35:00,68.16,68.21,68.15,68.21,13600.0,51.1429,51.1804,51.1354,51.1804,13600.0
2012-09-13 13:40:00,68.2,68.2,68.13,68.13,12800.0,51.1729,51.1729,51.1204,51.1204,12800.0
2012-09-13 13:45:00,68.13,68.18,68.12,68.15,15700.0,51.1204,51.1579,51.1129,51.1354,15700.0
2012-09-13 13:50:00,68.16,68.19,68.15,68.17,8200.0,51.1429,51.1654,51.1354,51.1504,8200.0
2012-09-13 13:55:00,68.17,68.17,68.13,68.14,17400.0,51.1504,51.1504,51.1204,51.1279,17400.0
2012-09-13 14:00:00,68.14,68.29,68.14,68.27,31800.0,51.1279,51.2405,51.1279,51.2255,31800.0
2012-09-13 14:05:00,68.27,68.33,68.26,68.3,24100.0,51.2255,51.2705,51.218,51.248,24100.0
2012-09-13 14:10:00,68.29,68.4,68.27,68.39,21700.0,51.2405,51.323,51.2255,51.3155,21700.0
2012-09-13 14:15:00,68.4,68.4,68.36,68.38,16600.0,51.323,51.323,51.293,51.308,16600.0
2012-09-13 14:20:00,68.39,68.47,68.38,68.47,21100.0,51.3155,51.3755,51.308,51.3755,21100.0
2012-09-13 14:25:00,68.48,68.62,68.47,68.53,37500.0,51.383,51.4881,51.3755,51.4205,37500.0
2012-09-13 14:30:00,68.52,68.52,68.4,68.41,24700.0,51.413,51.413,51.323,51.3305,24700.0
2012-09-13 14:35:00,68.41,68.54,68.4,68.45,27800.0,51.3305,51.428,51.323,51.3605,27800.0
2012-09-13 14:40:00,68.45,68.52,68.44,68.51,16700.0,51.3605,51.413,51.353,51.4055,16700.0
2012-09-13 14:45:00,68.52,68.53,68.42,68.44,21100.0,51.413,51.4205,51.338,51.353,21100.0
2012-09-13 14:50:00,68.45,68.45,68.34,68.35,31400.0,51.3605,51.3605,51.278,51.2855,31400.0
2012-09-13 14:55:00,68.35,68.35,68.27,68.31,24300.0,51.2855,51.2855,51.2255,51.2555,24300.0
2012-09-13 15:00:00,68.31,68.33,68.26,68.31,21800.0,51.2555,51.2705,51.218,51.2555,21800.0
2012-09-13 15:05:00,68.3,68.36,68.29,68.3,35700.0,51.248,51.293,51.2405,51.248,35700.0
2012-09-13 15:10:00,68.3,68.33,68.25,68.27,39000.0,51.248,51.2705,51.2104,51.2255,39000.0
2012-09-13 15:15:00,68.28,68.28,68.21,68.22,25100.0,51.233,51.233,51.1804,51.1879,25100.0
2012-09-13 15:20:00,68.22,68.28,68.22,68.28,29900.0,51.1879,51.233,51.1879,51.233,29900.0
2012-09-13 15:25:00,68.29,68.36,68.28,68.33,26500.0,51.2405,51.293,51.233,51.2705,26500.0
2012-09-13 15:30:00,68.34,68.43,68.34,68.37,52700.0,51.278,51.3455,51.278,51.3005,52700.0
2012-09-13 15:35:00,68.37,68.42,68.37,68.38,35000.0,51.3005,51.338,51.3005,51.308,35000.0
2012-09-13 15:40:00,68.39,68.42,68.36,68.38,51000.0,51.3155,51.338,51.293,51.308,51000.0
2012-09-13 15:45:00,68.38,68.41,68.32,68.37,92000.0,51.308,51.3305,51.263,51.3005,92000.0
2012-09-13 15:50:00,68.37,68.38,68.33,68.36,67000.0,51.3005,51.308,51.2705,51.293,67000.0
2012-09-13 15:55:00,68.36,68.45,68.3,68.44,214500.0,51.293,51.3605,51.248,51.353,214500.0
2012-09-14 09:30:00,68.46,68.79,68.41,68.56,54200.0,51.368,51.6156,51.3305,51.4431,54200.0
2012-09-14 09:35:00,68.62,68.9,68.58,68.73,54700.0,51.4881,51.6982,51.4581,51.5706,54700.0
2012-09-14 09:40:00,68.73,68.86,68.61,68.84,23700.0,51.5706,51.6682,51.4806,51.6531,23700.0
2012-09-14 09:45:00,68.84,68.85,68.61,68.63,37800.0,51.6531,51.6607,51.4806,51.4956,37800.0
2012-09-14 09:50:00,68.63,68.7,68.58,68.69,53000.0,51.4956,51.5481,51.4581,51.5406,53000.0
2012-09-14 09:55:00,68.68,68.7,68.58,68.62,39000.0,51.5331,51.5481,51.4581,51.4881,39000.0
2012-09-14 10:00:00,68.63,68.74,68.61,68.72,58000.0,51.4956,51.5781,51.4806,51.5631,58000.0
2012-09-14 10:05:00,68.72,68.76,68.69,68.7,35400.0,51.5631,51.5931,51.5406,51.5481,35400.0
2012-09-14 10:10:00,68.71,68.94,68.71,68.92,33200.0,51.5556,51.7282,51.5556,51.7132,33200.0
2012-09-14 10:15:00,68.92,68.94,68.85,68.92,45800.0,51.7132,51.7282,51.6607,51.7132,45800.0
2012-09-14 10:20:00,68.92,68.99,68.88,68.88,26900.0,51.7132,51.7657,51.6832,51.6832,26900.0
2012-09-14 10:25:00,68.89,68.89,68.82,68.86,27800.0,51.6907,51.6907,51.6381,51.6682,27800.0
2012-09-14 10:30:00,68.86,68.9,68.79,68.79,30900.0,51.6682,51.6982,51.6156,51.6156,30900.0
2012-09-14 10:35:00,68.79,68.88,68.79,68.84,43200.0,51.6156,51.6832,51.6156,51.6531,43200.0
2012-09-14 10:40:00,68.85,68.87,68.72,68.72,41500.0,51.6607,51.6757,51.5631,51.5631,41500.0
2012-09-14 10:45:00,68.72,68.79,68.72,68.74,30200.0,51.5631,51.6156,51.5631,51.5781,30200.0
2012-09-14 10:50:00,68.76,68.76,68.68,68.73,20000.0,51.5931,51.5931,51.5331,51.5706,20000.0
2012-09-14 10:55:00,68.74,68.77,68.72,68.76,127000.0,51.5781,51.6006,51.5631,51.5931,127000.0
2012-09-14 11:00:00,68.76,68.8,68.75,68.77,22600.0,51.5931,51.6231,51.5856,51.6006,22600.0
2012-09-14 11:05:00,68.77,68.77,68.67,68.71,20200.0,51.6006,51.6006,51.5256,51.5556,20200.0
2012-09-14 11:10:00,68.73,68.75,68.69,68.73,14200.0,51.5706,51.5856,51.5406,51.5706,14200.0
2012-09-14 11:15:00,68.72,68.72,68.58,68.62,23200.0,51.5631,51.5631,51.4581,51.4881,23200.0
2012-09-14 11:20:00,68.62,68.62,68.58,68.61,41700.0,51.4881,51.4881,51.4581,51.4806,41700.0
2012-09-14 11:25:00,68.6,68.66,68.57,68.6,21500.0,51.4731,51.5181,51.4506,51.4731,21500.0
2012-09-14 11:30:00,68.61,68.63,68.55,68.6,15000.0,51.4806,51.4956,51.4355,51.4731,15000.0
2012-09-14 11:35:00,68.59,68.63,68.53,68.54,7600.0,51.4656,51.4956,51.4205,51.428,7600.0
2012-09-14 11:40:00,68.53,68.57,68.48,68.52,40500.0,51.4205,51.4506,51.383,51.413,40500.0
2012-09-14 11:45:00,68.53,68.55,68.5,68.52,21800.0,51.4205,51.4355,51.398,51.413,21800.0
2012-09-14 11:50:00,68.51,68.53,68.44,68.44,15900.0,51.4055,51.4205,51.353,51.353,15900.0
2012-09-14 11:55:00,68.43,68.51,68.43,68.51,11600.0,51.3455,51.4055,51.3455,51.4055,11600.0
2012-09-14 12:00:00,68.51,68.6,68.49,68.57,11600.0,51.4055,51.4731,51.3905,51.4506,11600.0
2012-09-14 12:05:00,68.57,68.6,68.55,68.58,8600.0,51.4506,51.4731,51.4355,51.4581,8600.0
2012-09-14 12:10:00,68.57,68.61,68.56,68.57,7900.0,51.4506,51.4806,51.4431,51.4506,7900.0
2012-09-14 12:15:00,68.56,68.62,68.52,68.59,13200.0,51.4431,51.4881,51.413,51.4656,13200.0
2012-09-14 12:20:00,68.6,68.67,68.6,68.66,9600.0,51.4731,51.5256,51.4731,51.5181,9600.0
2012-09-14 12:25:00,68.66,68.68,68.64,68.68,11700.0,51.5181,51.5331,51.5031,51.5331,11700.0
2012-09-14 12:30:00,68.66,68.71,68.65,68.67,7100.0,51.5181,51.5556,51.5106,51.5256,7100.0
2012-09-14 12:35:00,68.67,68.71,68.65,68.66,7100.0,51.5256,51.5556,51.5106,51.5181,7100.0
2012-09-14 12:40:00,68.66,68.7,68.65,68.68,6700.0,51.5181,51.5481,51.5106,51.5331,6700.0
2012-09-14 12:45:00,68.67,68.67,68.59,68.63,19800.0,51.5256,51.5256,51.4656,51.4956,19800.0
2012-09-14 12:50:00,68.61,68.68,68.61,68.65,7600.0,51.4806,51.5331,51.4806,51.5106,7600.0
2012-09-14 12:55:00,68.65,68.67,68.56,68.57,17700.0,51.5106,51.5256,51.4431,51.4506,17700.0
2012-09-14 13:00:00,68.54,68.57,68.51,68.54,32900.0,51.428,51.4506,51.4055,51.428,32900.0
2012-09-14 13:05:00,68.54,68.56,68.52,68.52,9500.0,51.428,51.4431,51.413,51.413,9500.0
2012-09-14 13:10:00,68.51,68.54,68.5,68.51,10000.0,51.4055,51.428,51.398,51.4055,10000.0
2012-09-14 13:15:00,68.5,68.54,68.46,68.54,14400.0,51.398,51.428,51.368,51.428,14400.0
2012-09-14 13:20:00,68.53,68.56,68.5,68.5,16700.0,51.4205,51.4431,51.398,51.398,16700.0
2012-09-14 13:25:00,68.5,68.51,68.46,68.49,6600.0,51.398,51.4055,51.368,51.3905,6600.0
2012-09-14 13:30:00,68.5,68.56,68.5,68.52,16800.0,51.398,51.4431,51.398,51.413,16800.0
2012-09-14 13:35:00,68.5,68.54,68.5,68.5,9800.0,51.398,51.428,51.398,51.398,9800.0
2012-09-14 13:40:00,68.49,68.52,68.44,68.44,12800.0,51.3905,51.413,51.353,51.353,12800.0
2012-09-14 13:45:00,68.44,68.51,68.43,68.49,15800.0,51.353,51.4055,51.3455,51.3905,15800.0
2012-09-14 13:50:00,68.51,68.55,68.51,68.55,11000.0,51.4055,51.4355,51.4055,51.4355,11000.0
2012-09-14 13:55:00,68.55,68.61,68.54,68.61,15800.0,51.4355,51.4806,51.428,51.4806,15800.0
2012-09-14 14:00:00,68.6,68.64,68.58,68.58,14500.0,51.4731,51.5031,51.4581,51.4581,14500.0
2012-09-14 14:05:00,68.59,68.6,68.55,68.57,14900.0,51.4656,51.4731,51.4355,51.4506,14900.0
2012-09-14 14:10:00,68.58,68.62,68.55,68.58,22800.0,51.4581,51.4881,51.4355,51.4581,22800.0
2012-09-14 14:15:00,68.6,68.6,68.57,68.58,10500.0,51.4731,51.4731,51.4506,51.4581,10500.0
2012-09-14 14:20:00,68.59,68.6,68.56,68.59,19700.0,51.4656,51.4731,51.4431,51.4656,19700.0
2012-09-14 14:25:00,68.6,68.66,68.59,68.6,14100.0,51.4731,51.5181,51.4656,51.4731,14100.0
2012-09-14 14:30:00,68.6,68.6,68.55,68.56,13900.0,51.4731,51.4731,51.4355,51.4431,13900.0
2012-09-14 14:35:00,68.56,68.59,68.5,68.51,18400.0,51.4431,51.4656,51.398,51.4055,18400.0
2012-09-14 14:40:00,68.51,68.54,68.51,68.52,11900.0,51.4055,51.428,51.4055,51.413,11900.0
2012-09-14 14:45:00,68.53,68.56,68.53,68.56,10700.0,51.4205,51.4431,51.4205,51.4431,10700.0
2012-09-14 14:50:00,68.56,68.58,68.44,68.45,35000.0,51.4431,51.4581,51.353,51.3605,35000.0
2012-09-14 14:55:00,68.46,68.59,68.46,68.58,36100.0,51.368,51.4656,51.368,51.4581,36100.0
2012-09-14 15:00:00,68.58,68.61,68.51,68.52,20700.0,51.4581,51.4806,51.4055,51.413,20700.0
2012-09-14 15:05:00,68.51,68.53,68.44,68.46,21100.0,51.4055,51.4205,51.353,51.368,21100.0
2012-09-14 15:10:00,68.45,68.48,68.42,68.46,27900.0,51.3605,51.383,51.338,51.368,27900.0
2012-09-14 15:15:00,68.47,68.5,68.44,68.48,30500.0,51.3755,51.398,51.353,51.383,30500.0
2012-09-14 15:20:00,68.48,68.49,68.31,68.31,39200.0,51.383,51.3905,51.2555,51.2555,39200.0
2012-09-14 15:25:00,68.3,68.44,68.3,68.4,34900.0,51.248,51.353,51.248,51.323,34900.0
2012-09-14 15:30:00,68.4,68.41,68.34,68.38,32500.0,51.323,51.3305,51.278,51.308,32500.0
2012-09-14 15:35:00,68.38,68.5,68.36,68.4,53900.0,51.308,51.398,51.293,51.323,53900.0
2012-09-14 15:40:00,68.41,68.45,68.38,68.44,56100.0,51.3305,51.3605,51.308,51.353,56100.0
2012-09-14 15:45:00,68.44,68.44,68.34,68.34,65800.0,51.353,51.353,51.278,51.278,65800.0
2012-09-14 15:50:00,68.34,68.44,68.34,68.42,74000.0,51.278,51.353,51.278,51.338,74000.0
2012-09-14 15:55:00,68.42,68.57,68.42,68.57,154000.0,51.338,51.4506,51.338,51.4506,154000.0
2012-09-17 09:30:00,68.56,68.65,68.44,68.48,69800.0,51.4431,51.5106,51.353,51.383,69800.0
2012-09-17 09:35:00,68.48,68.76,68.43,68.61,47200.0,51.383,51.5931,51.3455,51.4806,47200.0
2012-09-17 09:40:00,68.61,68.73,68.5,68.64,28900.0,51.4806,51.5706,51.398,51.5031,28900.0
2012-09-17 09:45:00,68.64,68.71,68.52,68.63,19200.0,51.5031,51.5556,51.413,51.4956,19200.0
2012-09-17 09:50:00,68.65,68.73,68.55,68.69,47600.0,51.5106,51.5706,51.4355,51.5406,47600.0
2012-09-17 09:55:00,68.67,68.75,68.67,68.69,34900.0,51.5256,51.5856,51.5256,51.5406,34900.0
2012-09-17 10:00:00,68.69,68.69,68.55,68.58,14900.0,51.5406,51.5406,51.4355,51.4581,14900.0
2012-09-17 10:05:00,68.56,68.64,68.54,68.61,11100.0,51.4431,51.5031,51.428,51.4806,11100.0
2012-09-17 10:10:00,68.64,68.65,68.59,68.61,11400.0,51.5031,51.5106,51.4656,51.4806,11400.0
2012-09-17 10:15:00,68.62,68.66,68.56,68.58,22700.0,51.4881,51.5181,51.4431,51.4581,22700.0
2012-09-17 10:20:00,68.59,68.6,68.49,68.52,12600.0,51.4656,51.4731,51.3905,51.413,12600.0
2012-09-17 10:25:00,68.52,68.55,68.49,68.53,14900.0,51.413,51.4355,51.3905,51.4205,14900.0
2012-09-17 10:30:00,68.53,68.55,68.47,68.47,40300.0,51.4205,51.4355,51.3755,51.3755,40300.0
2012-09-17 10:35:00,68.48,68.48,68.39,68.4,14600.0,51.383,51.383,51.3155,51.323,14600.0
2012-09-17 10:40:00,68.4,68.45,68.4,68.41,9800.0,51.323,51.3605,51.323,51.3305,9800.0
2012-09-17 10:45:00,68.41,68.44,68.4,68.44,7800.0,51.3305,51.353,51.323,51.353,7800.0
2012-09-17 10:50:00,68.43,68.46,68.38,68.42,11600.0,51.3455,51.368,51.308,51.338,11600.0
2012-09-17 10:55:00,68.43,68.47,68.43,68.46,8900.0,51.3455,51.3755,51.3455,51.368,8900.0
2012-09-17 11:00:00,68.47,68.58,68.47,68.56,39900.0,51.3755,51.4581,51.3755,51.4431,39900.0
2012-09-17 11:05:00,68.56,68.57,68.55,68.55,5100.0,51.4431,51.4506,51.4355,51.4355,5100.0
2012-09-17 11:10:00,68.56,68.59,68.55,68.56,10600.0,51.4431,51.4656,51.4355,51.4431,10600.0
2012-09-17 11:15:00,68.55,68.59,68.53,68.58,18600.0,51.4355,51.4656,51.4205,51.4581,18600.0
2012-09-17 11:20:00,68.57,68.6,68.55,68.59,13000.0,51.4506,51.4731,51.4355,51.4656,13000.0
2012-09-17 11:25:00,68.59,68.64,68.57,68.58,12600.0,51.4656,51.5031,51.4506,51.4581,12600.0
2012-09-17 11:30:00,68.58,68.64,68.57,68.58,10800.0,51.4581,51.5031,51.4506,51.4581,10800.0
2012-09-17 11:35:00,68.59,68.61,68.53,68.55,35000.0,51.4656,51.4806,51.4205,51.4355,35000.0
2012-09-17 11:40:00,68.57,68.6,68.55,68.59,12800.0,51.4506,51.4731,51.4355,51.4656,12800.0
2012-09-17 11:45:00,68.59,68.59,68.55,68.56,10100.0,51.4656,51.4656,51.4355,51.4431,10100.0
2012-09-17 11:50:00,68.55,68.62,68.55,68.61,69100.0,51.4355,51.4881,51.4355,51.4806,69100.0
2012-09-17 11:55:00,68.62,68.62,68.55,68.58,12400.0,51.4881,51.4881,51.4355,51.4581,12400.0
2012-09-17 12:00:00,68.56,68.58,68.52,68.52,42700.0,51.4431,51.4581,51.413,51.413,42700.0
2012-09-17 12:05:00,68.52,68.59,68.52,68.56,13200.0,51.413,51.4656,51.413,51.4431,13200.0
2012-09-17 12:10:00,68.56,68.58,68.53,68.53,6400.0,51.4431,51.4581,51.4205,51.4205,6400.0
2012-09-17 12:15:00,68.53,68.55,68.5,68.54,8100.0,51.4205,51.4355,51.398,51.428,8100.0
2012-09-17 12:20:00,68.54,68.59,68.54,68.58,8000.0,51.428,51.4656,51.428,51.4581,8000.0
2012-09-17 12:25:00,68.57,68.6,68.55,68.57,6000.0,51.4506,51.4731,51.4355,51.4506,6000.0
2012-09-17 12:30:00,68.56,68.57,68.55,68.56,5500.0,51.4431,51.4506,51.4355,51.4431,5500.0
2012-09-17 12:35:00,68.57,68.58,68.56,68.57,10500.0,51.4506,51.4581,51.4431,51.4506,10500.0
2012-09-17 12:40:00,68.58,68.62,68.58,68.6,6500.0,51.4581,51.4881,51.4581,51.4731,6500.0
2012-09-17 12:45:00,68.61,68.64,68.59,68.6,10500.0,51.4806,51.5031,51.4656,51.4731,10500.0
2012-09-17 12:50:00,68.6,68.62,68.57,68.62,3600.0,51.4731,51.4881,51.4506,51.4881,3600.0
2012-09-17 12:55:00,68.63,68.63,68.58,68.58,6800.0,51.4956,51.4956,51.4581,51.4581,6800.0
2012-09-17 13:00:00,68.59,68.6,68.59,68.6,3600.0,51.4656,51.4731,51.4656,51.4731,3600.0
2012-09-17 13:05:00,68.6,68.61,68.59,68.6,4000.0,51.4731,51.4806,51.4656,51.4731,4000.0
2012-09-17 13:10:00,68.61,68.63,68.61,68.62,4900.0,51.4806,51.4956,51.4806,51.4881,4900.0
2012-09-17 13:15:00,68.62,68.64,68.58,68.6,5700.0,51.4881,51.5031,51.4581,51.4731,5700.0
2012-09-17 13:20:00,68.61,68.63,68.59,68.62,11900.0,51.4806,51.4956,51.4656,51.4881,11900.0
2012-09-17 13:25:00,68.61,68.64,68.6,68.63,4500.0,51.4806,51.5031,51.4731,51.4956,4500.0
2012-09-17 13:30:00,68.63,68.64,68.62,68.62,3500.0,51.4956,51.5031,51.4881,51.4881,3500.0
2012-09-17 13:35:00,68.62,68.64,68.61,68.62,12100.0,51.4881,51.5031,51.4806,51.4881,12100.0
2012-09-17 13:40:00,68.63,68.64,68.61,68.61,6300.0,51.4956,51.5031,51.4806,51.4806,6300.0
2012-09-17 13:45:00,68.62,68.62,68.56,68.58,59400.0,51.4881,51.4881,51.4431,51.4581,59400.0
2012-09-17 13:50:00,68.58,68.58,68.56,68.57,46200.0,51.4581,51.4581,51.4431,51.4506,46200.0
2012-09-17 13:55:00,68.57,68.59,68.56,68.58,18600.0,51.4506,51.4656,51.4431,51.4581,18600.0
2012-09-17 14:00:00,68.57,68.59,68.56,68.56,14500.0,51.4506,51.4656,51.4431,51.4431,14500.0
2012-09-17 14:05:00,68.56,68.59,68.51,68.56,34400.0,51.4431,51.4656,51.4055,51.4431,34400.0
2012-09-17 14:10:00,68.56,68.59,68.55,68.58,14200.0,51.4431,51.4656,51.4355,51.4581,14200.0
2012-09-17 14:15:00,68.57,68.65,68.54,68.63,19700.0,51.4506,51.5106,51.428,51.4956,19700.0
2012-09-17 14:20:00,68.64,68.66,68.59,68.59,17700.0,51.5031,51.5181,51.4656,51.4656,17700.0
2012-09-17 14:25:00,68.59,68.6,68.54,68.54,8500.0,51.4656,51.4731,51.428,51.428,8500.0
2012-09-17 14:30:00,68.54,68.57,68.52,68.52,12700.0,51.428,51.4506,51.413,51.413,12700.0
2012-09-17 14:35:00,68.52,68.57,68.52,68.55,10400.0,51.413,51.4506,51.413,51.4355,10400.0
2012-09-17 14:40:00,68.54,68.54,68.44,68.5,35000.0,51.428,51.428,51.353,51.398,35000.0
2012-09-17 14:45:00,68.5,68.56,68.5,68.55,10000.0,51.398,51.4431,51.398,51.4355,10000.0
2012-09-17 14:50:00,68.55,68.55,68.5,68.52,9400.0,51.4355,51.4355,51.398,51.413,9400.0
2012-09-17 14:55:00,68.52,68.54,68.51,68.52,20600.0,51.413,51.428,51.4055,51.413,20600.0
2012-09-17 15:00:00,68.52,68.53,68.51,68.51,5800.0,51.413,51.4205,51.4055,51.4055,5800.0
2012-09-17 15:05:00,68.51,68.56,68.49,68.56,11600.0,51.4055,51.4431,51.3905,51.4431,11600.0
2012-09-17 15:10:00,68.55,68.57,68.53,68.55,9600.0,51.4355,51.4506,51.4205,51.4355,9600.0
2012-09-17 15:15:00,68.55,68.55,68.52,68.52,10500.0,51.4355,51.4355,51.413,51.413,10500.0
2012-09-17 15:20:00,68.52,68.55,68.51,68.52,14000.0,51.413,51.4355,51.4055,51.413,14000.0
2012-09-17 15:25:00,68.51,68.54,68.49,68.5,15400.0,51.4055,51.428,51.3905,51.398,15400.0
2012-09-17 15:30:00,68.5,68.53,68.48,68.49,26500.0,51.398,51.4205,51.383,51.3905,26500.0
2012-09-17 15:35:00,68.49,68.51,68.43,68.51,40200.0,51.3905,51.4055,51.3455,51.4055,40200.0
2012-09-17 15:40:00,68.51,68.55,68.49,68.54,42400.0,51.4055,51.4355,51.3905,51.428,42400.0
2012-09-17 15:45:00,68.54,68.58,68.52,68.55,34500.0,51.428,51.4581,51.413,51.4355,34500.0
2012-09-17 15:50:00,68.54,68.56,68.5,68.56,53700.0,51.428,51.4431,51.398,51.4431,53700.0
2012-09-17 15:55:00,68.55,68.57,68.47,68.49,152800.0,51.4355,51.4506,51.3755,51.3905,152800.0
2012-09-18 09:30:00,68.39,68.39,68.1,68.1,55900.0,51.3155,51.3155,51.0979,51.0979,55900.0
2012-09-18 09:35:00,68.11,68.24,68.04,68.07,28900.0,51.1054,51.2029,51.0529,51.0754,28900.0
2012-09-18 09:40:00,68.07,68.12,67.96,68.0,23500.0,51.0754,51.1129,50.9929,51.0229,23500.0
2012-09-18 09:45:00,68.0,68.1,67.88,68.05,19000.0,51.0229,51.0979,50.9328,51.0604,19000.0
2012-09-18 09:50:00,68.05,68.17,68.03,68.12,26600.0,51.0604,51.1504,51.0454,51.1129,26600.0
2012-09-18 09:55:00,68.11,68.16,67.98,68.01,47400.0,51.1054,51.1429,51.0079,51.0304,47400.0
2012-09-18 10:00:00,68.01,68.09,67.98,68.06,54400.0,51.0304,51.0904,51.0079,51.0679,54400.0
2012-09-18 10:05:00,68.04,68.04,67.9,67.98,82800.0,51.0529,51.0529,50.9478,51.0079,82800.0
2012-09-18 10:10:00,67.99,68.03,67.97,68.03,23200.0,51.0154,51.0454,51.0004,51.0454,23200.0
2012-09-18 10:15:00,68.03,68.1,68.03,68.09,30400.0,51.0454,51.0979,51.0454,51.0904,30400.0
2012-09-18 10:20:00,68.09,68.15,68.09,68.12,22100.0,51.0904,51.1354,51.0904,51.1129,22100.0
2012-09-18 10:25:00,68.11,68.19,68.02,68.17,22700.0,51.1054,51.1654,51.0379,51.1504,22700.0
2012-09-18 10:30:00,68.18,68.32,68.15,68.3,15300.0,51.1579,51.263,51.1354,51.248,15300.0
2012-09-18 10:35:00,68.31,68.31,68.23,68.24,17200.0,51.2555,51.2555,51.1954,51.2029,17200.0
2012-09-18 10:40:00,68.23,68.27,68.19,68.25,18500.0,51.1954,51.2255,51.1654,51.2104,18500.0
2012-09-18 10:45:00,68.24,68.26,68.19,68.26,10100.0,51.2029,51.218,51.1654,51.218,10100.0
2012-09-18 10:50:00,68.26,68.32,68.24,68.29,12400.0,51.218,51.263,51.2029,51.2405,12400.0
2012-09-18 10:55:00,68.27,68.39,68.26,68.37,15600.0,51.2255,51.3155,51.218,51.3005,15600.0
2012-09-18 11:00:00,68.38,68.41,68.34,68.39,12100.0,51.308,51.3305,51.278,51.3155,12100.0
2012-09-18 11:05:00,68.38,68.43,68.36,68.38,10200.0,51.308,51.3455,51.293,51.308,10200.0
2012-09-18 11:10:00,68.39,68.48,68.38,68.46,22200.0,51.3155,51.383,51.308,51.368,22200.0
2012-09-18 11:15:00,68.47,68.5,68.43,68.45,17500.0,51.3755,51.398,51.3455,51.3605,17500.0
2012-09-18 11:20:00,68.47,68.47,68.4,68.4,9500.0,51.3755,51.3755,51.323,51.323,9500.0
2012-09-18 11:25:00,68.41,68.48,68.41,68.46,9600.0,51.3305,51.383,51.3305,51.368,9600.0
2012-09-18 11:30:00,68.45,68.46,68.28,68.29,23800.0,51.3605,51.368,51.233,51.2405,23800.0
2012-09-18 11:35:00,68.3,68.38,68.3,68.34,9300.0,51.248,51.308,51.248,51.278,9300.0
2012-09-18 11:40:00,68.34,68.36,68.32,68.36,9300.0,51.278,51.293,51.263,51.293,9300.0
2012-09-18 11:45:00,68.34,68.4,68.34,68.36,6600.0,51.278,51.323,51.278,51.293,6600.0
2012-09-18 11:50:00,68.37,68.39,68.3,68.3,19700.0,51.3005,51.3155,51.248,51.248,19700.0
2012-09-18 11:55:00,68.3,68.31,68.25,68.26,8800.0,51.248,51.2555,51.2104,51.218,8800.0
2012-09-18 12:00:00,68.27,68.31,68.27,68.28,9200.0,51.2255,51.2555,51.2255,51.233,9200.0
2012-09-18 12:05:00,68.29,68.31,68.27,68.27,6000.0,51.2405,51.2555,51.2255,51.2255,6000.0
2012-09-18 12:10:00,68.27,68.28,68.21,68.24,8700.0,51.2255,51.233,51.1804,51.2029,8700.0
2012-09-18 12:15:00,68.24,68.28,68.18,68.22,26600.0,51.2029,51.233,51.1579,51.1879,26600.0
2012-09-18 12:20:00,68.22,68.31,68.22,68.27,13000.0,51.1879,51.2555,51.1879,51.2255,13000.0
2012-09-18 12:25:00,68.29,68.33,68.29,68.31,6800.0,51.2405,51.2705,51.2405,51.2555,6800.0
2012-09-18 12:30:00,68.31,68.34,68.3,68.33,7100.0,51.2555,51.278,51.248,51.2705,7100.0
2012-09-18 12:35:00,68.33,68.36,68.31,68.32,13200.0,51.2705,51.293,51.2555,51.263,13200.0
2012-09-18 12:40:00,68.33,68.38,68.33,68.36,5300.0,51.2705,51.308,51.2705,51.293,5300.0
2012-09-18 12:45:00,68.37,68.4,68.36,68.39,8200.0,51.3005,51.323,51.293,51.3155,8200.0
2012-09-18 12:50:00,68.39,68.47,68.38,68.45,16700.0,51.3155,51.3755,51.308,51.3605,16700.0
2012-09-18 12:55:00,68.45,68.48,68.45,68.45,6900.0,51.3605,51.383,51.3605,51.3605,6900.0
2012-09-18 13:00:00,68.44,68.48,68.44,68.46,8600.0,51.353,51.383,51.353,51.368,8600.0
2012-09-18 13:05:00,68.46,68.47,68.38,68.41,9700.0,51.368,51.3755,51.308,51.3305,9700.0
2012-09-18 13:10:00,68.43,68.46,68.41,68.44,15600.0,51.3455,51.368,51.3305,51.353,15600.0
2012-09-18 13:15:00,68.46,68.49,68.43,68.43,9500.0,51.368,51.3905,51.3455,51.3455,9500.0
2012-09-18 13:20:00,68.44,68.45,68.39,68.42,13100.0,51.353,51.3605,51.3155,51.338,13100.0
2012-09-18 13:25:00,68.43,68.44,68.39,68.4,7300.0,51.3455,51.353,51.3155,51.323,7300.0
2012-09-18 13:30:00,68.4,68.41,68.37,68.4,9500.0,51.323,51.3305,51.3005,51.323,9500.0
2012-09-18 13:35:00,68.41,68.43,68.4,68.42,12800.0,51.3305,51.3455,51.323,51.338,12800.0
2012-09-18 13:40:00,68.42,68.43,68.4,68.42,6900.0,51.338,51.3455,51.323,51.338,6900.0
2012-09-18 13:45:00,68.42,68.42,68.4,68.42,7200.0,51.338,51.338,51.323,51.338,7200.0
2012-09-18 13:50:00,68.42,68.43,68.38,68.4,12400.0,51.338,51.3455,51.308,51.323,12400.0
2012-09-18 13:55:00,68.4,68.4,68.36,68.38,12000.0,51.323,51.323,51.293,51.308,12000.0
2012-09-18 14:00:00,68.38,68.42,68.34,68.34,11200.0,51.308,51.338,51.278,51.278,11200.0
2012-09-18 14:05:00,68.34,68.41,68.34,68.41,8100.0,51.278,51.3305,51.278,51.3305,8100.0
2012-09-18 14:10:00,68.4,68.41,68.34,68.38,9100.0,51.323,51.3305,51.278,51.308,9100.0
2012-09-18 14:15:00,68.39,68.45,68.39,68.42,13100.0,51.3155,51.3605,51.3155,51.338,13100.0
2012-09-18 14:20:00,68.42,68.42,68.35,68.38,9800.0,51.338,51.338,51.2855,51.308,9800.0
2012-09-18 14:25:00,68.38,68.42,68.37,68.39,8100.0,51.308,51.338,51.3005,51.3155,8100.0
2012-09-18 14:30:00,68.39,68.42,68.39,68.39,9000.0,51.3155,51.338,51.3155,51.3155,9000.0
2012-09-18 14:35:00,68.39,68.39,68.31,68.31,12100.0,51.3155,51.3155,51.2555,51.2555,12100.0
2012-09-18 14:40:00,68.3,68.34,68.29,68.33,11500.0,51.248,51.278,51.2405,51.2705,11500.0
2012-09-18 14:45:00,68.32,68.37,68.32,68.36,8200.0,51.263,51.3005,51.263,51.293,8200.0
2012-09-18 14:50:00,68.36,68.39,68.33,68.35,12000.0,51.293,51.3155,51.2705,51.2855,12000.0
2012-09-18 14:55:00,68.35,68.42,68.35,68.41,11000.0,51.2855,51.338,51.2855,51.3305,11000.0
2012-09-18 15:00:00,68.41,68.47,68.4,68.46,9900.0,51.3305,51.3755,51.323,51.368,9900.0
2012-09-18 15:05:00,68.46,68.5,68.46,68.46,20500.0,51.368,51.398,51.368,51.368,20500.0
2012-09-18 15:10:00,68.46,68.5,68.46,68.49,13600.0,51.368,51.398,51.368,51.3905,13600.0
2012-09-18 15:15:00,68.5,68.5,68.39,68.41,23600.0,51.398,51.398,51.3155,51.3305,23600.0
2012-09-18 15:20:00,68.41,68.46,68.41,68.45,13000.0,51.3305,51.368,51.3305,51.3605,13000.0
2012-09-18 15:25:00,68.45,68.5,68.44,68.5,16800.0,51.3605,51.398,51.353,51.398,16800.0
2012-09-18 15:30:00,68.49,68.5,68.47,68.49,25300.0,51.3905,51.398,51.3755,51.3905,25300.0
2012-09-18 15:35:00,68.49,68.49,68.44,68.46,30200.0,51.3905,51.3905,51.353,51.368,30200.0
2012-09-18 15:40:00,68.45,68.49,68.36,68.37,38000.0,51.3605,51.3905,51.293,51.3005,38000.0
2012-09-18 15:45:00,68.38,68.44,68.38,68.43,35700.0,51.308,51.353,51.308,51.3455,35700.0
2012-09-18 15:50:00,68.43,68.46,68.43,68.45,59700.0,51.3455,51.368,51.3455,51.3605,59700.0
2012-09-18 15:55:00,68.45,68.48,68.41,68.48,118900.0,51.3605,51.383,51.3305,51.383,118900.0
2012-09-19 09:30:00,68.74,68.82,68.46,68.5,59200.0,51.5781,51.6381,51.368,51.398,59200.0
2012-09-19 09:35:00,68.48,68.78,68.44,68.65,50500.0,51.383,51.6081,51.353,51.5106,50500.0
2012-09-19 09:40:00,68.61,68.73,68.59,68.6,22400.0,51.4806,51.5706,51.4656,51.4731,22400.0
2012-09-19 09:45:00,68.59,68.71,68.58,68.59,46100.0,51.4656,51.5556,51.4581,51.4656,46100.0
2012-09-19 09:50:00,68.58,68.59,68.51,68.58,26100.0,51.4581,51.4656,51.4055,51.4581,26100.0
2012-09-19 09:55:00,68.59,68.68,68.58,68.58,17500.0,51.4656,51.5331,51.4581,51.4581,17500.0
2012-09-19 10:00:00,68.6,68.82,68.6,68.81,42200.0,51.4731,51.6381,51.4731,51.6306,42200.0
2012-09-19 10:05:00,68.79,68.82,68.73,68.81,12700.0,51.6156,51.6381,51.5706,51.6306,12700.0
2012-09-19 10:10:00,68.82,68.84,68.76,68.77,9100.0,51.6381,51.6531,51.5931,51.6006,9100.0
2012-09-19 10:15:00,68.78,68.8,68.73,68.74,6200.0,51.6081,51.6231,51.5706,51.5781,6200.0
2012-09-19 10:20:00,68.74,68.76,68.64,68.68,11900.0,51.5781,51.5931,51.5031,51.5331,11900.0
2012-09-19 10:25:00,68.69,68.78,68.69,68.71,9200.0,51.5406,51.6081,51.5406,51.5556,9200.0
2012-09-19 10:30:00,68.7,68.75,68.61,68.65,22800.0,51.5481,51.5856,51.4806,51.5106,22800.0
2012-09-19 10:35:00,68.65,68.75,68.65,68.72,21200.0,51.5106,51.5856,51.5106,51.5631,21200.0
2012-09-19 10:40:00,68.74,68.74,68.59,68.61,15800.0,51.5781,51.5781,51.4656,51.4806,15800.0
2012-09-19 10:45:00,68.62,68.66,68.57,68.64,13900.0,51.4881,51.5181,51.4506,51.5031,13900.0
2012-09-19 10:50:00,68.65,68.68,68.58,68.63,9000.0,51.5106,51.5331,51.4581,51.4956,9000.0
2012-09-19 10:55:00,68.63,68.66,68.61,68.64,8300.0,51.4956,51.5181,51.4806,51.5031,8300.0
2012-09-19 11:00:00,68.63,68.65,68.58,68.65,13700.0,51.4956,51.5106,51.4581,51.5106,13700.0
2012-09-19 11:05:00,68.65,68.68,68.63,68.63,10000.0,51.5106,51.5331,51.4956,51.4956,10000.0
2012-09-19 11:10:00,68.62,68.64,68.59,68.63,7700.0,51.4881,51.5031,51.4656,51.4956,7700.0
2012-09-19 11:15:00,68.63,68.67,68.61,68.67,10500.0,51.4956,51.5256,51.4806,51.5256,10500.0
2012-09-19 11:20:00,68.68,68.73,68.67,68.71,27200.0,51.5331,51.5706,51.5256,51.5556,27200.0
2012-09-19 11:25:00,68.7,68.72,68.66,68.66,10300.0,51.5481,51.5631,51.5181,51.5181,10300.0
2012-09-19 11:30:00,68.66,68.69,68.65,68.69,6700.0,51.5181,51.5406,51.5106,51.5406,6700.0
2012-09-19 11:35:00,68.7,68.73,68.69,68.69,8400.0,51.5481,51.5706,51.5406,51.5406,8400.0
2012-09-19 11:40:00,68.7,68.76,68.7,68.73,12900.0,51.5481,51.5931,51.5481,51.5706,12900.0
2012-09-19 11:45:00,68.73,68.73,68.68,68.7,16700.0,51.5706,51.5706,51.5331,51.5481,16700.0
2012-09-19 11:50:00,68.7,68.73,68.7,68.72,7100.0,51.5481,51.5706,51.5481,51.5631,7100.0
2012-09-19 11:55:00,68.72,68.73,68.68,68.68,12600.0,51.5631,51.5706,51.5331,51.5331,12600.0
2012-09-19 12:00:00,68.68,68.69,68.62,68.64,23700.0,51.5331,51.5406,51.4881,51.5031,23700.0
2012-09-19 12:05:00,68.65,68.73,68.65,68.73,5400.0,51.5106,51.5706,51.5106,51.5706,5400.0
2012-09-19 12:10:00,68.73,68.73,68.64,68.67,14000.0,51.5706,51.5706,51.5031,51.5256,14000.0
2012-09-19 12:15:00,68.67,68.68,68.64,68.67,7800.0,51.5256,51.5331,51.5031,51.5256,7800.0
2012-09-19 12:20:00,68.67,68.69,68.66,68.68,7600.0,51.5256,51.5406,51.5181,51.5331,7600.0
2012-09-19 12:25:00,68.68,68.72,68.66,68.71,13800.0,51.5331,51.5631,51.5181,51.5556,13800.0
2012-09-19 12:30:00,68.71,68.74,68.67,68.74,23700.0,51.5556,51.5781,51.5256,51.5781,23700.0
2012-09-19 12:35:00,68.74,68.74,68.67,68.7,18600.0,51.5781,51.5781,51.5256,51.5481,18600.0
2012-09-19 12:40:00,68.7,68.7,68.62,68.66,10300.0,51.5481,51.5481,51.4881,51.5181,10300.0
2012-09-19 12:45:00,68.65,68.66,68.61,68.61,9400.0,51.5106,51.5181,51.4806,51.4806,9400.0
2012-09-19 12:50:00,68.61,68.61,68.53,68.58,19300.0,51.4806,51.4806,51.4205,51.4581,19300.0
2012-09-19 12:55:00,68.57,68.59,68.56,68.59,12300.0,51.4506,51.4656,51.4431,51.4656,12300.0
2012-09-19 13:00:00,68.59,68.59,68.54,68.54,19800.0,51.4656,51.4656,51.428,51.428,19800.0
2012-09-19 13:05:00,68.54,68.56,68.53,68.53,32400.0,51.428,51.4431,51.4205,51.4205,32400.0
2012-09-19 13:10:00,68.53,68.54,68.51,68.54,11000.0,51.4205,51.428,51.4055,51.428,11000.0
2012-09-19 13:15:00,68.53,68.54,68.5,68.5,9000.0,51.4205,51.428,51.398,51.398,9000.0
2012-09-19 13:20:00,68.51,68.53,68.49,68.49,17100.0,51.4055,51.4205,51.3905,51.3905,17100.0
2012-09-19 13:25:00,68.49,68.5,68.46,68.48,17500.0,51.3905,51.398,51.368,51.383,17500.0
2012-09-19 13:30:00,68.48,68.51,68.48,68.51,12100.0,51.383,51.4055,51.383,51.4055,12100.0
2012-09-19 13:35:00,68.49,68.5,68.43,68.46,17600.0,51.3905,51.398,51.3455,51.368,17600.0
2012-09-19 13:40:00,68.45,68.47,68.42,68.45,32400.0,51.3605,51.3755,51.338,51.3605,32400.0
2012-09-19 13:45:00,68.44,68.45,68.43,68.44,22000.0,51.353,51.3605,51.3455,51.353,22000.0
2012-09-19 13:50:00,68.44,68.5,68.43,68.5,18000.0,51.353,51.398,51.3455,51.398,18000.0
2012-09-19 13:55:00,68.5,68.52,68.48,68.52,31600.0,51.398,51.413,51.383,51.413,31600.0
2012-09-19 14:00:00,68.52,68.55,68.52,68.52,19200.0,51.413,51.4355,51.413,51.413,19200.0
2012-09-19 14:05:00,68.53,68.53,68.5,68.53,12700.0,51.4205,51.4205,51.398,51.4205,12700.0
2012-09-19 14:10:00,68.54,68.54,68.49,68.49,10800.0,51.428,51.428,51.3905,51.3905,10800.0
2012-09-19 14:15:00,68.49,68.5,68.47,68.5,15000.0,51.3905,51.398,51.3755,51.398,15000.0
2012-09-19 14:20:00,68.49,68.5,68.46,68.48,17900.0,51.3905,51.398,51.368,51.383,17900.0
2012-09-19 14:25:00,68.48,68.51,68.45,68.46,13700.0,51.383,51.4055,51.3605,51.368,13700.0
2012-09-19 14:30:00,68.46,68.47,68.44,68.46,16500.0,51.368,51.3755,51.353,51.368,16500.0
2012-09-19 14:35:00,68.46,68.46,68.41,68.42,25000.0,51.368,51.368,51.3305,51.338,25000.0
2012-09-19 14:40:00,68.43,68.43,68.37,68.4,19600.0,51.3455,51.3455,51.3005,51.323,19600.0
2012-09-19 14:45:00,68.4,68.41,68.38,68.41,18400.0,51.323,51.3305,51.308,51.3305,18400.0
2012-09-19 14:50:00,68.41,68.41,68.39,68.39,18200.0,51.3305,51.3305,51.3155,51.3155,18200.0
2012-09-19 14:55:00,68.4,68.42,68.4,68.41,11700.0,51.323,51.338,51.323,51.3305,11700.0
2012-09-19 15:00:00,68.42,68.43,68.4,68.4,23300.0,51.338,51.3455,51.323,51.323,23300.0
2012-09-19 15:05:00,68.41,68.45,68.4,68.44,22100.0,51.3305,51.3605,51.323,51.353,22100.0
2012-09-19 15:10:00,68.45,68.51,68.44,68.47,21000.0,51.3605,51.4055,51.353,51.3755,21000.0
2012-09-19 15:15:00,68.47,68.49,68.44,68.44,23400.0,51.3755,51.3905,51.353,51.353,23400.0
2012-09-19 15:20:00,68.45,68.45,68.37,68.38,24200.0,51.3605,51.3605,51.3005,51.308,24200.0
2012-09-19 15:25:00,68.38,68.4,68.37,68.38,26600.0,51.308,51.323,51.3005,51.308,26600.0
2012-09-19 15:30:00,68.37,68.4,68.33,68.4,38700.0,51.3005,51.323,51.2705,51.323,38700.0
2012-09-19 15:35:00,68.4,68.4,68.36,68.37,41900.0,51.323,51.323,51.293,51.3005,41900.0
2012-09-19 15:40:00,68.37,68.43,68.35,68.43,49600.0,51.3005,51.3455,51.2855,51.3455,49600.0
2012-09-19 15:45:00,68.43,68.46,68.34,68.37,64100.0,51.3455,51.368,51.278,51.3005,64100.0
2012-09-19 15:50:00,68.37,68.37,68.29,68.32,60200.0,51.3005,51.3005,51.2405,51.263,60200.0
2012-09-19 15:55:00,68.33,68.33,68.23,68.24,206900.0,51.2705,51.2705,51.1954,51.2029,206900.0
2012-09-20 09:30:00,67.92,68.12,67.9,68.12,37700.0,50.9628,51.1129,50.9478,51.1129,37700.0
2012-09-20 09:35:00,68.19,68.23,68.09,68.21,19100.0,51.1654,51.1954,51.0904,51.1804,19100.0
2012-09-20 09:40:00,68.22,68.3,68.11,68.27,16400.0,51.1879,51.248,51.1054,51.2255,16400.0
2012-09-20 09:45:00,68.23,68.23,68.0,68.04,29700.0,51.1954,51.1954,51.0229,51.0529,29700.0
2012-09-20 09:50:00,68.04,68.05,67.93,67.95,31100.0,51.0529,51.0604,50.9703,50.9853,31100.0
2012-09-20 09:55:00,67.97,68.08,67.94,68.06,61600.0,51.0004,51.0829,50.9778,51.0679,61600.0
2012-09-20 10:00:00,68.07,68.16,68.03,68.14,32900.0,51.0754,51.1429,51.0454,51.1279,32900.0
2012-09-20 10:05:00,68.14,68.2,68.11,68.13,12900.0,51.1279,51.1729,51.1054,51.1204,12900.0
2012-09-20 10:10:00,68.14,68.33,68.14,68.31,21300.0,51.1279,51.2705,51.1279,51.2555,21300.0
2012-09-20 10:15:00,68.3,68.3,68.23,68.24,11900.0,51.248,51.248,51.1954,51.2029,11900.0
2012-09-20 10:20:00,68.24,68.28,68.22,68.23,15000.0,51.2029,51.233,51.1879,51.1954,15000.0
2012-09-20 10:25:00,68.23,68.27,68.21,68.24,9900.0,51.1954,51.2255,51.1804,51.2029,9900.0
2012-09-20 10:30:00,68.24,68.28,68.19,68.28,9600.0,51.2029,51.233,51.1654,51.233,9600.0
2012-09-20 10:35:00,68.3,68.37,68.27,68.37,14500.0,51.248,51.3005,51.2255,51.3005,14500.0
2012-09-20 10:40:00,68.39,68.41,68.34,68.36,11600.0,51.3155,51.3305,51.278,51.293,11600.0
2012-09-20 10:45:00,68.37,68.41,68.34,68.36,23100.0,51.3005,51.3305,51.278,51.293,23100.0
2012-09-20 10:50:00,68.36,68.44,68.35,68.41,16300.0,51.293,51.353,51.2855,51.3305,16300.0
2012-09-20 10:55:00,68.42,68.48,68.42,68.43,13600.0,51.338,51.383,51.338,51.3455,13600.0
2012-09-20 11:00:00,68.44,68.49,68.41,68.44,32900.0,51.353,51.3905,51.3305,51.353,32900.0
2012-09-20 11:05:00,68.43,68.44,68.4,68.42,12700.0,51.3455,51.353,51.323,51.338,12700.0
2012-09-20 11:10:00,68.42,68.45,68.38,68.38,17000.0,51.338,51.3605,51.308,51.308,17000.0
2012-09-20 11:15:00,68.38,68.41,68.33,68.36,24100.0,51.308,51.3305,51.2705,51.293,24100.0
2012-09-20 11:20:00,68.37,68.37,68.31,68.33,14100.0,51.3005,51.3005,51.2555,51.2705,14100.0
2012-09-20 11:25:00,68.34,68.38,68.34,68.37,9200.0,51.278,51.308,51.278,51.3005,9200.0
2012-09-20 11:30:00,68.36,68.41,68.36,68.41,7600.0,51.293,51.3305,51.293,51.3305,7600.0
2012-09-20 11:35:00,68.42,68.48,68.42,68.47,8300.0,51.338,51.383,51.338,51.3755,8300.0
2012-09-20 11:40:00,68.47,68.5,68.47,68.49,10100.0,51.3755,51.398,51.3755,51.3905,10100.0
2012-09-20 11:45:00,68.49,68.5,68.46,68.49,12200.0,51.3905,51.398,51.368,51.3905,12200.0
2012-09-20 11:50:00,68.49,68.49,68.46,68.48,7000.0,51.3905,51.3905,51.368,51.383,7000.0
2012-09-20 11:55:00,68.48,68.48,68.45,68.47,17000.0,51.383,51.383,51.3605,51.3755,17000.0
2012-09-20 12:00:00,68.46,68.49,68.45,68.47,20400.0,51.368,51.3905,51.3605,51.3755,20400.0
2012-09-20 12:05:00,68.47,68.47,68.43,68.43,18900.0,51.3755,51.3755,51.3455,51.3455,18900.0
2012-09-20 12:10:00,68.43,68.43,68.4,68.41,6800.0,51.3455,51.3455,51.323,51.3305,6800.0
2012-09-20 12:15:00,68.41,68.44,68.4,68.41,4800.0,51.3305,51.353,51.323,51.3305,4800.0
2012-09-20 12:20:00,68.41,68.42,68.39,68.4,5300.0,51.3305,51.338,51.3155,51.323,5300.0
2012-09-20 12:25:00,68.41,68.42,68.37,68.37,9800.0,51.3305,51.338,51.3005,51.3005,9800.0
2012-09-20 12:30:00,68.37,68.38,68.34,68.38,8300.0,51.3005,51.308,51.278,51.308,8300.0
2012-09-20 12:35:00,68.38,68.43,68.38,68.43,6300.0,51.308,51.3455,51.308,51.3455,6300.0
2012-09-20 12:40:00,68.43,68.48,68.43,68.48,8800.0,51.3455,51.383,51.3455,51.383,8800.0
2012-09-20 12:45:00,68.47,68.49,68.39,68.4,8800.0,51.3755,51.3905,51.3155,51.323,8800.0
2012-09-20 12:50:00,68.4,68.47,68.4,68.44,8200.0,51.323,51.3755,51.323,51.353,8200.0
2012-09-20 12:55:00,68.44,68.46,68.4,68.46,21000.0,51.353,51.368,51.323,51.368,21000.0
2012-09-20 13:00:00,68.45,68.47,68.42,68.45,15400.0,51.3605,51.3755,51.338,51.3605,15400.0
2012-09-20 13:05:00,68.46,68.46,68.43,68.45,15400.0,51.368,51.368,51.3455,51.3605,15400.0
2012-09-20 13:10:00,68.46,68.51,68.45,68.49,8300.0,51.368,51.4055,51.3605,51.3905,8300.0
2012-09-20 13:15:00,68.49,68.52,68.47,68.47,3800.0,51.3905,51.413,51.3755,51.3755,3800.0
2012-09-20 13:20:00,68.48,68.51,68.43,68.51,21200.0,51.383,51.4055,51.3455,51.4055,21200.0
2012-09-20 13:25:00,68.51,68.57,68.5,68.55,12200.0,51.4055,51.4506,51.398,51.4355,12200.0
2012-09-20 13:30:00,68.56,68.56,68.54,68.56,12100.0,51.4431,51.4431,51.428,51.4431,12100.0
2012-09-20 13:35:00,68.56,68.62,68.56,68.6,17200.0,51.4431,51.4881,51.4431,51.4731,17200.0
2012-09-20 13:40:00,68.6,68.6,68.58,68.59,8300.0,51.4731,51.4731,51.4581,51.4656,8300.0
2012-09-20 13:45:00,68.59,68.61,68.58,68.6,10300.0,51.4656,51.4806,51.4581,51.4731,10300.0
2012-09-20 13:50:00,68.61,68.61,68.58,68.59,14700.0,51.4806,51.4806,51.4581,51.4656,14700.0
2012-09-20 13:55:00,68.59,68.6,68.57,68.6,5600.0,51.4656,51.4731,51.4506,51.4731,5600.0
2012-09-20 14:00:00,68.59,68.6,68.57,68.58,6100.0,51.4656,51.4731,51.4506,51.4581,6100.0
2012-09-20 14:05:00,68.58,68.62,68.58,68.6,9900.0,51.4581,51.4881,51.4581,51.4731,9900.0
2012-09-20 14:10:00,68.61,68.63,68.58,68.59,20600.0,51.4806,51.4956,51.4581,51.4656,20600.0
2012-09-20 14:15:00,68.6,68.63,68.57,68.57,21500.0,51.4731,51.4956,51.4506,51.4506,21500.0
2012-09-20 14:20:00,68.57,68.59,68.55,68.59,16100.0,51.4506,51.4656,51.4355,51.4656,16100.0
2012-09-20 14:25:00,68.59,68.67,68.57,68.62,21700.0,51.4656,51.5256,51.4506,51.4881,21700.0
2012-09-20 14:30:00,68.63,68.69,68.62,68.69,21300.0,51.4956,51.5406,51.4881,51.5406,21300.0
2012-09-20 14:35:00,68.69,68.71,68.66,68.66,22700.0,51.5406,51.5556,51.5181,51.5181,22700.0
2012-09-20 14:40:00,68.67,68.7,68.67,68.7,21500.0,51.5256,51.5481,51.5256,51.5481,21500.0
2012-09-20 14:45:00,68.7,68.72,68.69,68.71,19500.0,51.5481,51.5631,51.5406,51.5556,19500.0
2012-09-20 14:50:00,68.71,68.72,68.68,68.69,25000.0,51.5556,51.5631,51.5331,51.5406,25000.0
2012-09-20 14:55:00,68.7,68.7,68.64,68.68,35800.0,51.5481,51.5481,51.5031,51.5331,35800.0
2012-09-20 15:00:00,68.69,68.7,68.61,68.61,28300.0,51.5406,51.5481,51.4806,51.4806,28300.0
2012-09-20 15:05:00,68.62,68.64,68.61,68.62,28700.0,51.4881,51.5031,51.4806,51.4881,28700.0
2012-09-20 15:10:00,68.62,68.63,68.48,68.48,51300.0,51.4881,51.4956,51.383,51.383,51300.0
2012-09-20 15:15:00,68.48,68.48,68.36,68.37,69800.0,51.383,51.383,51.293,51.3005,69800.0
2012-09-20 15:20:00,68.36,68.39,68.29,68.29,89300.0,51.293,51.3155,51.2405,51.2405,89300.0
2012-09-20 15:25:00,68.28,68.31,68.27,68.27,48600.0,51.233,51.2555,51.2255,51.2255,48600.0
2012-09-20 15:30:00,68.28,68.39,68.28,68.38,52600.0,51.233,51.3155,51.233,51.308,52600.0
2012-09-20 15:35:00,68.38,68.39,68.29,68.3,48400.0,51.308,51.3155,51.2405,51.248,48400.0
2012-09-20 15:40:00,68.31,68.34,68.28,68.33,60900.0,51.2555,51.278,51.233,51.2705,60900.0
2012-09-20 15:45:00,68.33,68.38,68.3,68.32,64700.0,51.2705,51.308,51.248,51.263,64700.0
2012-09-20 15:50:00,68.33,68.4,68.33,68.4,41600.0,51.2705,51.323,51.2705,51.323,41600.0
2012-09-20 15:55:00,68.4,68.45,68.36,68.45,146800.0,51.323,51.3605,51.293,51.3605,146800.0
2012-09-21 09:30:00,68.37,68.83,68.24,68.64,1093100.0,51.3005,51.6456,51.2029,51.5031,1093100.0
2012-09-21 09:35:00,68.62,68.62,68.45,68.5,30000.0,51.4881,51.4881,51.3605,51.398,30000.0
2012-09-21 09:40:00,68.5,68.52,68.33,68.34,28200.0,51.398,51.413,51.2705,51.278,28200.0
2012-09-21 09:45:00,68.35,68.39,68.28,68.31,18200.0,51.2855,51.3155,51.233,51.2555,18200.0
2012-09-21 09:50:00,68.31,68.46,68.31,68.45,21400.0,51.2555,51.368,51.2555,51.3605,21400.0
2012-09-21 09:55:00,68.48,68.49,68.4,68.48,20200.0,51.383,51.3905,51.323,51.383,20200.0
2012-09-21 10:00:00,68.48,68.49,68.41,68.45,25900.0,51.383,51.3905,51.3305,51.3605,25900.0
2012-09-21 10:05:00,68.45,68.52,68.45,68.51,10000.0,51.3605,51.413,51.3605,51.4055,10000.0
2012-09-21 10:10:00,68.52,68.54,68.44,68.48,22300.0,51.413,51.428,51.353,51.383,22300.0
2012-09-21 10:15:00,68.48,68.53,68.46,68.53,17600.0,51.383,51.4205,51.368,51.4205,17600.0
2012-09-21 10:20:00,68.53,68.54,68.52,68.52,12700.0,51.4205,51.428,51.413,51.413,12700.0
2012-09-21 10:25:00,68.53,68.57,68.53,68.55,8200.0,51.4205,51.4506,51.4205,51.4355,8200.0
2012-09-21 10:30:00,68.56,68.61,68.55,68.59,56200.0,51.4431,51.4806,51.4355,51.4656,56200.0
2012-09-21 10:35:00,68.6,68.72,68.59,68.72,44500.0,51.4731,51.5631,51.4656,51.5631,44500.0
2012-09-21 10:40:00,68.72,68.73,68.67,68.71,34700.0,51.5631,51.5706,51.5256,51.5556,34700.0
2012-09-21 10:45:00,68.71,68.78,68.71,68.75,14600.0,51.5556,51.6081,51.5556,51.5856,14600.0
2012-09-21 10:50:00,68.75,68.79,68.72,68.73,21400.0,51.5856,51.6156,51.5631,51.5706,21400.0
2012-09-21 10:55:00,68.73,68.73,68.64,68.65,26100.0,51.5706,51.5706,51.5031,51.5106,26100.0
2012-09-21 11:00:00,68.65,68.7,68.61,68.7,17000.0,51.5106,51.5481,51.4806,51.5481,17000.0
2012-09-21 11:05:00,68.7,68.72,68.68,68.68,8000.0,51.5481,51.5631,51.5331,51.5331,8000.0
2012-09-21 11:10:00,68.69,68.69,68.63,68.64,11500.0,51.5406,51.5406,51.4956,51.5031,11500.0
2012-09-21 11:15:00,68.64,68.67,68.64,68.66,9300.0,51.5031,51.5256,51.5031,51.5181,9300.0
2012-09-21 11:20:00,68.66,68.66,68.61,68.66,14300.0,51.5181,51.5181,51.4806,51.5181,14300.0
2012-09-21 11:25:00,68.65,68.65,68.59,68.64,22400.0,51.5106,51.5106,51.4656,51.5031,22400.0
2012-09-21 11:30:00,68.66,68.68,68.64,68.66,11400.0,51.5181,51.5331,51.5031,51.5181,11400.0
2012-09-21 11:35:00,68.67,68.69,68.67,68.67,4900.0,51.5256,51.5406,51.5256,51.5256,4900.0
2012-09-21 11:40:00,68.67,68.7,68.64,68.66,48600.0,51.5256,51.5481,51.5031,51.5181,48600.0
2012-09-21 11:45:00,68.66,68.73,68.66,68.72,12800.0,51.5181,51.5706,51.5181,51.5631,12800.0
2012-09-21 11:50:00,68.71,68.71,68.66,68.69,10100.0,51.5556,51.5556,51.5181,51.5406,10100.0
2012-09-21 11:55:00,68.69,68.7,68.65,68.69,9400.0,51.5406,51.5481,51.5106,51.5406,9400.0
2012-09-21 12:00:00,68.68,68.7,68.68,68.69,7700.0,51.5331,51.5481,51.5331,51.5406,7700.0
2012-09-21 12:05:00,68.69,68.69,68.61,68.61,7900.0,51.5406,51.5406,51.4806,51.4806,7900.0
2012-09-21 12:10:00,68.62,68.63,68.62,68.62,3300.0,51.4881,51.4956,51.4881,51.4881,3300.0
2012-09-21 12:15:00,68.63,68.63,68.6,68.61,4600.0,51.4956,51.4956,51.4731,51.4806,4600.0
2012-09-21 12:20:00,68.6,68.62,68.56,68.57,15600.0,51.4731,51.4881,51.4431,51.4506,15600.0
2012-09-21 12:25:00,68.58,68.62,68.57,68.62,29100.0,51.4581,51.4881,51.4506,51.4881,29100.0
2012-09-21 12:30:00,68.63,68.65,68.63,68.65,8200.0,51.4956,51.5106,51.4956,51.5106,8200.0
2012-09-21 12:35:00,68.65,68.67,68.63,68.65,14100.0,51.5106,51.5256,51.4956,51.5106,14100.0
2012-09-21 12:40:00,68.65,68.68,68.65,68.65,5300.0,51.5106,51.5331,51.5106,51.5106,5300.0
2012-09-21 12:45:00,68.66,68.67,68.66,68.66,6600.0,51.5181,51.5256,51.5181,51.5181,6600.0
2012-09-21 12:50:00,68.66,68.67,68.65,68.65,6400.0,51.5181,51.5256,51.5106,51.5106,6400.0
2012-09-21 12:55:00,68.67,68.67,68.64,68.66,25500.0,51.5256,51.5256,51.5031,51.5181,25500.0
2012-09-21 13:00:00,68.66,68.67,68.64,68.64,4000.0,51.5181,51.5256,51.5031,51.5031,4000.0
2012-09-21 13:05:00,68.64,68.66,68.64,68.65,5300.0,51.5031,51.5181,51.5031,51.5106,5300.0
2012-09-21 13:10:00,68.64,68.65,68.63,68.63,10700.0,51.5031,51.5106,51.4956,51.4956,10700.0
2012-09-21 13:15:00,68.63,68.65,68.62,68.64,9800.0,51.4956,51.5106,51.4881,51.5031,9800.0
2012-09-21 13:20:00,68.64,68.65,68.64,68.64,2900.0,51.5031,51.5106,51.5031,51.5031,2900.0
2012-09-21 13:25:00,68.64,68.64,68.61,68.64,33400.0,51.5031,51.5031,51.4806,51.5031,33400.0
2012-09-21 13:30:00,68.65,68.65,68.62,68.62,8200.0,51.5106,51.5106,51.4881,51.4881,8200.0
2012-09-21 13:35:00,68.62,68.67,68.62,68.67,14000.0,51.4881,51.5256,51.4881,51.5256,14000.0
2012-09-21 13:40:00,68.67,68.69,68.66,68.69,12500.0,51.5256,51.5406,51.5181,51.5406,12500.0
2012-09-21 13:45:00,68.69,68.7,68.67,68.67,18600.0,51.5406,51.5481,51.5256,51.5256,18600.0
2012-09-21 13:50:00,68.68,68.7,68.68,68.7,9100.0,51.5331,51.5481,51.5331,51.5481,9100.0
2012-09-21 13:55:00,68.7,68.7,68.67,68.7,7300.0,51.5481,51.5481,51.5256,51.5481,7300.0
2012-09-21 14:00:00,68.7,68.71,68.69,68.71,18600.0,51.5481,51.5556,51.5406,51.5556,18600.0
2012-09-21 14:05:00,68.7,68.75,68.7,68.7,34800.0,51.5481,51.5856,51.5481,51.5481,34800.0
2012-09-21 14:10:00,68.7,68.72,68.7,68.71,7000.0,51.5481,51.5631,51.5481,51.5556,7000.0
2012-09-21 14:15:00,68.71,68.71,68.66,68.68,28600.0,51.5556,51.5556,51.5181,51.5331,28600.0
2012-09-21 14:20:00,68.68,68.72,68.68,68.7,20300.0,51.5331,51.5631,51.5331,51.5481,20300.0
2012-09-21 14:25:00,68.71,68.75,68.7,68.74,12900.0,51.5556,51.5856,51.5481,51.5781,12900.0
2012-09-21 14:30:00,68.74,68.81,68.73,68.8,46900.0,51.5781,51.6306,51.5706,51.6231,46900.0
2012-09-21 14:35:00,68.8,68.85,68.8,68.84,83100.0,51.6231,51.6607,51.6231,51.6531,83100.0
2012-09-21 14:40:00,68.85,68.9,68.84,68.89,26900.0,51.6607,51.6982,51.6531,51.6907,26900.0
2012-09-21 14:45:00,68.88,68.92,68.87,68.88,24400.0,51.6832,51.7132,51.6757,51.6832,24400.0
2012-09-21 14:50:00,68.88,68.88,68.85,68.87,24100.0,51.6832,51.6832,51.6607,51.6757,24100.0
2012-09-21 14:55:00,68.86,68.91,68.86,68.9,33600.0,51.6682,51.7057,51.6682,51.6982,33600.0
2012-09-21 15:00:00,68.9,68.93,68.89,68.92,36400.0,51.6982,51.7207,51.6907,51.7132,36400.0
2012-09-21 15:05:00,68.92,68.93,68.9,68.92,21700.0,51.7132,51.7207,51.6982,51.7132,21700.0
2012-09-21 15:10:00,68.93,68.94,68.89,68.94,43800.0,51.7207,51.7282,51.6907,51.7282,43800.0
2012-09-21 15:15:00,68.94,68.95,68.87,68.92,33800.0,51.7282,51.7357,51.6757,51.7132,33800.0
2012-09-21 15:20:00,68.92,68.96,68.9,68.95,25400.0,51.7132,51.7432,51.6982,51.7357,25400.0
2012-09-21 15:25:00,68.95,68.97,68.9,68.91,30300.0,51.7357,51.7507,51.6982,51.7057,30300.0
2012-09-21 15:30:00,68.9,68.92,68.81,68.83,53200.0,51.6982,51.7132,51.6306,51.6456,53200.0
2012-09-21 15:35:00,68.81,68.81,68.69,68.69,78200.0,51.6306,51.6306,51.5406,51.5406,78200.0
2012-09-21 15:40:00,68.69,68.76,68.68,68.7,44300.0,51.5406,51.5931,51.5331,51.5481,44300.0
2012-09-21 15:45:00,68.7,68.7,68.63,68.65,50400.0,51.5481,51.5481,51.4956,51.5106,50400.0
2012-09-21 15:50:00,68.65,68.71,68.65,68.65,63400.0,51.5106,51.5556,51.5106,51.5106,63400.0
2012-09-21 15:55:00,68.66,68.69,68.61,68.61,177900.0,51.5181,51.5406,51.4806,51.4806,177900.0
2012-09-24 09:30:00,68.53,68.57,68.25,68.35,36800.0,51.4205,51.4506,51.2104,51.2855,36800.0
2012-09-24 09:35:00,68.35,68.4,68.19,68.34,17700.0,51.2855,51.323,51.1654,51.278,17700.0
2012-09-24 09:40:00,68.4,68.41,68.32,68.4,19200.0,51.323,51.3305,51.263,51.323,19200.0
2012-09-24 09:45:00,68.39,68.44,68.32,68.44,23800.0,51.3155,51.353,51.263,51.353,23800.0
2012-09-24 09:50:00,68.45,68.63,68.4,68.62,17400.0,51.3605,51.4956,51.323,51.4881,17400.0
2012-09-24 09:55:00,68.61,68.62,68.47,68.53,30800.0,51.4806,51.4881,51.3755,51.4205,30800.0
2012-09-24 10:00:00,68.53,68.55,68.48,68.53,17000.0,51.4205,51.4355,51.383,51.4205,17000.0
2012-09-24 10:05:00,68.52,68.58,68.52,68.53,18000.0,51.413,51.4581,51.413,51.4205,18000.0
2012-09-24 10:10:00,68.53,68.61,68.51,68.61,26800.0,51.4205,51.4806,51.4055,51.4806,26800.0
2012-09-24 10:15:00,68.62,68.64,68.57,68.58,28200.0,51.4881,51.5031,51.4506,51.4581,28200.0
2012-09-24 10:20:00,68.58,68.62,68.55,68.6,17800.0,51.4581,51.4881,51.4355,51.4731,17800.0
2012-09-24 10:25:00,68.59,68.69,68.57,68.69,26200.0,51.4656,51.5406,51.4506,51.5406,26200.0
2012-09-24 10:30:00,68.69,68.79,68.69,68.75,35000.0,51.5406,51.6156,51.5406,51.5856,35000.0
2012-09-24 10:35:00,68.75,68.75,68.69,68.7,11900.0,51.5856,51.5856,51.5406,51.5481,11900.0
2012-09-24 10:40:00,68.72,68.72,68.61,68.66,5600.0,51.5631,51.5631,51.4806,51.5181,5600.0
2012-09-24 10:45:00,68.68,68.68,68.63,68.64,7200.0,51.5331,51.5331,51.4956,51.5031,7200.0
2012-09-24 10:50:00,68.63,68.65,68.57,68.61,20000.0,51.4956,51.5106,51.4506,51.4806,20000.0
2012-09-24 10:55:00,68.64,68.72,68.64,68.67,12200.0,51.5031,51.5631,51.5031,51.5256,12200.0
2012-09-24 11:00:00,68.69,68.71,68.66,68.7,18900.0,51.5406,51.5556,51.5181,51.5481,18900.0
2012-09-24 11:05:00,68.68,68.68,68.66,68.68,7100.0,51.5331,51.5331,51.5181,51.5331,7100.0
2012-09-24 11:10:00,68.68,68.68,68.6,68.61,36300.0,51.5331,51.5331,51.4731,51.4806,36300.0
2012-09-24 11:15:00,68.6,68.6,68.55,68.57,19800.0,51.4731,51.4731,51.4355,51.4506,19800.0
2012-09-24 11:20:00,68.58,68.59,68.5,68.51,30400.0,51.4581,51.4656,51.398,51.4055,30400.0
2012-09-24 11:25:00,68.52,68.53,68.45,68.49,16500.0,51.413,51.4205,51.3605,51.3905,16500.0
2012-09-24 11:30:00,68.49,68.5,68.45,68.47,15700.0,51.3905,51.398,51.3605,51.3755,15700.0
2012-09-24 11:35:00,68.47,68.49,68.42,68.42,25200.0,51.3755,51.3905,51.338,51.338,25200.0
2012-09-24 11:40:00,68.44,68.45,68.39,68.42,26400.0,51.353,51.3605,51.3155,51.338,26400.0
2012-09-24 11:45:00,68.43,68.5,68.42,68.46,19000.0,51.3455,51.398,51.338,51.368,19000.0
2012-09-24 11:50:00,68.46,68.48,68.45,68.47,9800.0,51.368,51.383,51.3605,51.3755,9800.0
2012-09-24 11:55:00,68.48,68.49,68.47,68.49,8400.0,51.383,51.3905,51.3755,51.3905,8400.0
2012-09-24 12:00:00,68.49,68.52,68.48,68.51,8200.0,51.3905,51.413,51.383,51.4055,8200.0
2012-09-24 12:05:00,68.5,68.5,68.41,68.41,12900.0,51.398,51.398,51.3305,51.3305,12900.0
2012-09-24 12:10:00,68.42,68.44,68.42,68.43,6800.0,51.338,51.353,51.338,51.3455,6800.0
2012-09-24 12:15:00,68.43,68.45,68.42,68.43,5200.0,51.3455,51.3605,51.338,51.3455,5200.0
2012-09-24 12:20:00,68.44,68.48,68.42,68.42,13200.0,51.353,51.383,51.338,51.338,13200.0
2012-09-24 12:25:00,68.43,68.44,68.38,68.38,8400.0,51.3455,51.353,51.308,51.308,8400.0
2012-09-24 12:30:00,68.39,68.39,68.36,68.36,10700.0,51.3155,51.3155,51.293,51.293,10700.0
2012-09-24 12:35:00,68.38,68.4,68.36,68.36,15900.0,51.308,51.323,51.293,51.293,15900.0
2012-09-24 12:40:00,68.38,68.39,68.34,68.36,39100.0,51.308,51.3155,51.278,51.293,39100.0
2012-09-24 12:45:00,68.35,68.41,68.35,68.4,10300.0,51.2855,51.3305,51.2855,51.323,10300.0
2012-09-24 12:50:00,68.4,68.43,68.38,68.43,5300.0,51.323,51.3455,51.308,51.3455,5300.0
2012-09-24 12:55:00,68.42,68.45,68.39,68.42,20100.0,51.338,51.3605,51.3155,51.338,20100.0
2012-09-24 13:00:00,68.43,68.47,68.42,68.46,6900.0,51.3455,51.3755,51.338,51.368,6900.0
2012-09-24 13:05:00,68.48,68.5,68.45,68.48,6700.0,51.383,51.398,51.3605,51.383,6700.0
2012-09-24 13:10:00,68.49,68.56,68.49,68.54,13000.0,51.3905,51.4431,51.3905,51.428,13000.0
2012-09-24 13:15:00,68.54,68.54,68.51,68.51,8700.0,51.428,51.428,51.4055,51.4055,8700.0
2012-09-24 13:20:00,68.53,68.55,68.52,68.54,8600.0,51.4205,51.4355,51.413,51.428,8600.0
2012-09-24 13:25:00,68.55,68.56,68.52,68.52,6000.0,51.4355,51.4431,51.413,51.413,6000.0
2012-09-24 13:30:00,68.53,68.55,68.48,68.5,19600.0,51.4205,51.4355,51.383,51.398,19600.0
2012-09-24 13:35:00,68.49,68.49,68.45,68.47,12800.0,51.3905,51.3905,51.3605,51.3755,12800.0
2012-09-24 13:40:00,68.46,68.49,68.45,68.47,7000.0,51.368,51.3905,51.3605,51.3755,7000.0
2012-09-24 13:45:00,68.47,68.48,68.37,68.42,49400.0,51.3755,51.383,51.3005,51.338,49400.0
2012-09-24 13:50:00,68.44,68.53,68.43,68.52,12200.0,51.353,51.4205,51.3455,51.413,12200.0
2012-09-24 13:55:00,68.53,68.56,68.5,68.52,13300.0,51.4205,51.4431,51.398,51.413,13300.0
2012-09-24 14:00:00,68.52,68.56,68.49,68.55,9700.0,51.413,51.4431,51.3905,51.4355,9700.0
2012-09-24 14:05:00,68.55,68.57,68.53,68.53,3700.0,51.4355,51.4506,51.4205,51.4205,3700.0
2012-09-24 14:10:00,68.53,68.54,68.5,68.53,15200.0,51.4205,51.428,51.398,51.4205,15200.0
2012-09-24 14:15:00,68.52,68.55,68.51,68.55,5600.0,51.413,51.4355,51.4055,51.4355,5600.0
2012-09-24 14:20:00,68.55,68.57,68.54,68.57,7600.0,51.4355,51.4506,51.428,51.4506,7600.0
2012-09-24 14:25:00,68.57,68.63,68.57,68.63,11400.0,51.4506,51.4956,51.4506,51.4956,11400.0
2012-09-24 14:30:00,68.63,68.66,68.62,68.62,18200.0,51.4956,51.5181,51.4881,51.4881,18200.0
2012-09-24 14:35:00,68.61,68.69,68.61,68.67,24100.0,51.4806,51.5406,51.4806,51.5256,24100.0
2012-09-24 14:40:00,68.67,68.71,68.66,68.68,15900.0,51.5256,51.5556,51.5181,51.5331,15900.0
2012-09-24 14:45:00,68.68,68.69,68.67,68.68,6500.0,51.5331,51.5406,51.5256,51.5331,6500.0
2012-09-24 14:50:00,68.68,68.75,68.68,68.71,33500.0,51.5331,51.5856,51.5331,51.5556,33500.0
2012-09-24 14:55:00,68.71,68.71,68.62,68.63,18800.0,51.5556,51.5556,51.4881,51.4956,18800.0
2012-09-24 15:00:00,68.63,68.63,68.52,68.52,22000.0,51.4956,51.4956,51.413,51.413,22000.0
2012-09-24 15:05:00,68.53,68.55,68.51,68.53,21100.0,51.4205,51.4355,51.4055,51.4205,21100.0
2012-09-24 15:10:00,68.54,68.55,68.51,68.52,15300.0,51.428,51.4355,51.4055,51.413,15300.0
2012-09-24 15:15:00,68.52,68.55,68.51,68.54,7900.0,51.413,51.4355,51.4055,51.428,7900.0
2012-09-24 15:20:00,68.54,68.54,68.49,68.49,17300.0,51.428,51.428,51.3905,51.3905,17300.0
2012-09-24 15:25:00,68.5,68.56,68.5,68.56,10400.0,51.398,51.4431,51.398,51.4431,10400.0
2012-09-24 15:30:00,68.55,68.55,68.5,68.51,29000.0,51.4355,51.4355,51.398,51.4055,29000.0
2012-09-24 15:35:00,68.5,68.55,68.5,68.53,25100.0,51.398,51.4355,51.398,51.4205,25100.0
2012-09-24 15:40:00,68.54,68.56,68.48,68.48,34200.0,51.428,51.4431,51.383,51.383,34200.0
2012-09-24 15:45:00,68.49,68.5,68.45,68.5,37400.0,51.3905,51.398,51.3605,51.398,37400.0
2012-09-24 15:50:00,68.5,68.5,68.38,68.38,61500.0,51.398,51.398,51.308,51.308,61500.0
2012-09-24 15:55:00,68.38,68.42,68.35,68.4,123200.0,51.308,51.338,51.2855,51.323,123200.0
2012-09-25 09:30:00,68.75,69.02,68.6,68.9,64100.0,51.5856,51.7882,51.4731,51.6982,64100.0
2012-09-25 09:35:00,68.89,68.97,68.82,68.88,23800.0,51.6907,51.7507,51.6381,51.6832,23800.0
2012-09-25 09:40:00,68.88,69.21,68.88,69.17,33800.0,51.6832,51.9308,51.6832,51.9008,33800.0
2012-09-25 09:45:00,69.15,69.16,69.01,69.11,18700.0,51.8858,51.8933,51.7807,51.8557,18700.0
2012-09-25 09:50:00,69.12,69.14,69.05,69.08,19600.0,51.8632,51.8782,51.8107,51.8332,19600.0
2012-09-25 09:55:00,69.08,69.17,69.0,69.01,50000.0,51.8332,51.9008,51.7732,51.7807,50000.0
2012-09-25 10:00:00,69.03,69.1,68.94,69.03,42400.0,51.7957,51.8482,51.7282,51.7957,42400.0
2012-09-25 10:05:00,69.02,69.11,68.96,69.08,22500.0,51.7882,51.8557,51.7432,51.8332,22500.0
2012-09-25 10:10:00,69.09,69.12,68.95,68.96,17900.0,51.8407,51.8632,51.7357,51.7432,17900.0
2012-09-25 10:15:00,68.97,69.0,68.95,68.99,15400.0,51.7507,51.7732,51.7357,51.7657,15400.0
2012-09-25 10:20:00,68.99,69.08,68.96,69.06,19200.0,51.7657,51.8332,51.7432,51.8182,19200.0
2012-09-25 10:25:00,69.06,69.12,68.98,69.04,16500.0,51.8182,51.8632,51.7582,51.8032,16500.0
2012-09-25 10:30:00,69.04,69.04,68.98,69.0,13400.0,51.8032,51.8032,51.7582,51.7732,13400.0
2012-09-25 10:35:00,69.0,69.07,68.99,69.03,12300.0,51.7732,51.8257,51.7657,51.7957,12300.0
2012-09-25 10:40:00,69.03,69.04,68.98,69.03,14000.0,51.7957,51.8032,51.7582,51.7957,14000.0
2012-09-25 10:45:00,69.03,69.14,69.03,69.13,18000.0,51.7957,51.8782,51.7957,51.8707,18000.0
2012-09-25 10:50:00,69.14,69.16,69.1,69.13,13000.0,51.8782,51.8933,51.8482,51.8707,13000.0
2012-09-25 10:55:00,69.13,69.17,69.08,69.09,18700.0,51.8707,51.9008,51.8332,51.8407,18700.0
2012-09-25 11:00:00,69.08,69.15,69.08,69.13,11900.0,51.8332,51.8858,51.8332,51.8707,11900.0
2012-09-25 11:05:00,69.13,69.14,69.07,69.08,23400.0,51.8707,51.8782,51.8257,51.8332,23400.0
2012-09-25 11:10:00,69.08,69.09,69.05,69.09,18800.0,51.8332,51.8407,51.8107,51.8407,18800.0
2012-09-25 11:15:00,69.08,69.1,69.07,69.08,8300.0,51.8332,51.8482,51.8257,51.8332,8300.0
2012-09-25 11:20:00,69.06,69.1,69.03,69.05,10200.0,51.8182,51.8482,51.7957,51.8107,10200.0
2012-09-25 11:25:00,69.05,69.11,69.04,69.06,15300.0,51.8107,51.8557,51.8032,51.8182,15300.0
2012-09-25 11:30:00,69.08,69.11,69.08,69.11,10100.0,51.8332,51.8557,51.8332,51.8557,10100.0
2012-09-25 11:35:00,69.11,69.17,69.11,69.15,25100.0,51.8557,51.9008,51.8557,51.8858,25100.0
2012-09-25 11:40:00,69.16,69.23,69.16,69.2,25300.0,51.8933,51.9458,51.8933,51.9233,25300.0
2012-09-25 11:45:00,69.2,69.23,69.19,69.22,8900.0,51.9233,51.9458,51.9158,51.9383,8900.0
2012-09-25 11:50:00,69.21,69.24,69.2,69.22,6800.0,51.9308,51.9533,51.9233,51.9383,6800.0
2012-09-25 11:55:00,69.22,69.23,69.18,69.2,15700.0,51.9383,51.9458,51.9083,51.9233,15700.0
2012-09-25 12:00:00,69.2,69.21,69.16,69.18,21200.0,51.9233,51.9308,51.8933,51.9083,21200.0
2012-09-25 12:05:00,69.18,69.2,69.16,69.17,16100.0,51.9083,51.9233,51.8933,51.9008,16100.0
2012-09-25 12:10:00,69.17,69.2,69.16,69.18,22500.0,51.9008,51.9233,51.8933,51.9083,22500.0
2012-09-25 12:15:00,69.18,69.19,69.07,69.1,36400.0,51.9083,51.9158,51.8257,51.8482,36400.0
2012-09-25 12:20:00,69.11,69.14,69.1,69.12,15200.0,51.8557,51.8782,51.8482,51.8632,15200.0
2012-09-25 12:25:00,69.13,69.17,69.13,69.16,7600.0,51.8707,51.9008,51.8707,51.8933,7600.0
2012-09-25 12:30:00,69.15,69.21,69.15,69.16,12300.0,51.8858,51.9308,51.8858,51.8933,12300.0
2012-09-25 12:35:00,69.16,69.16,68.98,68.98,16600.0,51.8933,51.8933,51.7582,51.7582,16600.0
2012-09-25 12:40:00,69.0,69.0,68.83,68.87,34600.0,51.7732,51.7732,51.6456,51.6757,34600.0
2012-09-25 12:45:00,68.87,68.91,68.83,68.9,9900.0,51.6757,51.7057,51.6456,51.6982,9900.0
2012-09-25 12:50:00,68.9,68.91,68.87,68.88,10200.0,51.6982,51.7057,51.6757,51.6832,10200.0
2012-09-25 12:55:00,68.89,68.89,68.83,68.86,11000.0,51.6907,51.6907,51.6456,51.6682,11000.0
2012-09-25 13:00:00,68.86,68.86,68.78,68.82,11500.0,51.6682,51.6682,51.6081,51.6381,11500.0
2012-09-25 13:05:00,68.83,68.85,68.81,68.84,13000.0,51.6456,51.6607,51.6306,51.6531,13000.0
2012-09-25 13:10:00,68.84,68.89,68.83,68.84,9300.0,51.6531,51.6907,51.6456,51.6531,9300.0
2012-09-25 13:15:00,68.85,68.86,68.81,68.81,7500.0,51.6607,51.6682,51.6306,51.6306,7500.0
2012-09-25 13:20:00,68.81,68.83,68.77,68.78,5200.0,51.6306,51.6456,51.6006,51.6081,5200.0
2012-09-25 13:25:00,68.79,68.81,68.75,68.81,10300.0,51.6156,51.6306,51.5856,51.6306,10300.0
2012-09-25 13:30:00,68.82,68.83,68.78,68.81,9800.0,51.6381,51.6456,51.6081,51.6306,9800.0
2012-09-25 13:35:00,68.82,68.82,68.76,68.76,9900.0,51.6381,51.6381,51.5931,51.5931,9900.0
2012-09-25 13:40:00,68.78,68.79,68.68,68.68,18100.0,51.6081,51.6156,51.5331,51.5331,18100.0
2012-09-25 13:45:00,68.68,68.73,68.67,68.7,19600.0,51.5331,51.5706,51.5256,51.5481,19600.0
2012-09-25 13:50:00,68.72,68.75,68.69,68.73,14500.0,51.5631,51.5856,51.5406,51.5706,14500.0
2012-09-25 13:55:00,68.72,68.75,68.71,68.75,9800.0,51.5631,51.5856,51.5556,51.5856,9800.0
2012-09-25 14:00:00,68.77,68.77,68.68,68.68,13400.0,51.6006,51.6006,51.5331,51.5331,13400.0
2012-09-25 14:05:00,68.68,68.73,68.67,68.68,10400.0,51.5331,51.5706,51.5256,51.5331,10400.0
2012-09-25 14:10:00,68.69,68.77,68.69,68.77,9700.0,51.5406,51.6006,51.5406,51.6006,9700.0
2012-09-25 14:15:00,68.77,68.78,68.65,68.65,17100.0,51.6006,51.6081,51.5106,51.5106,17100.0
2012-09-25 14:20:00,68.64,68.67,68.61,68.62,17400.0,51.5031,51.5256,51.4806,51.4881,17400.0
2012-09-25 14:25:00,68.62,68.66,68.61,68.62,7100.0,51.4881,51.5181,51.4806,51.4881,7100.0
2012-09-25 14:30:00,68.62,68.7,68.6,68.7,19900.0,51.4881,51.5481,51.4731,51.5481,19900.0
2012-09-25 14:35:00,68.69,68.73,68.69,68.73,10400.0,51.5406,51.5706,51.5406,51.5706,10400.0
2012-09-25 14:40:00,68.72,68.72,68.68,68.71,9400.0,51.5631,51.5631,51.5331,51.5556,9400.0
2012-09-25 14:45:00,68.71,68.71,68.61,68.69,24500.0,51.5556,51.5556,51.4806,51.5406,24500.0
2012-09-25 14:50:00,68.7,68.71,68.66,68.7,13700.0,51.5481,51.5556,51.5181,51.5481,13700.0
2012-09-25 14:55:00,68.7,68.71,68.65,68.65,18100.0,51.5481,51.5556,51.5106,51.5106,18100.0
2012-09-25 15:00:00,68.66,68.7,68.65,68.7,23700.0,51.5181,51.5481,51.5106,51.5481,23700.0
2012-09-25 15:05:00,68.7,68.7,68.59,68.62,29900.0,51.5481,51.5481,51.4656,51.4881,29900.0
2012-09-25 15:10:00,68.59,68.63,68.44,68.56,48700.0,51.4656,51.4956,51.353,51.4431,48700.0
2012-09-25 15:15:00,68.56,68.56,68.48,68.53,23200.0,51.4431,51.4431,51.383,51.4205,23200.0
2012-09-25 15:20:00,68.54,68.66,68.53,68.62,31000.0,51.428,51.5181,51.4205,51.4881,31000.0
2012-09-25 15:25:00,68.62,68.66,68.58,68.64,25400.0,51.4881,51.5181,51.4581,51.5031,25400.0
2012-09-25 15:30:00,68.64,68.66,68.59,68.65,30500.0,51.5031,51.5181,51.4656,51.5106,30500.0
2012-09-25 15:35:00,68.65,68.68,68.53,68.54,35800.0,51.5106,51.5331,51.4205,51.428,35800.0
2012-09-25 15:40:00,68.53,68.61,68.49,68.58,54400.0,51.4205,51.4806,51.3905,51.4581,54400.0
2012-09-25 15:45:00,68.56,68.61,68.52,68.56,83500.0,51.4431,51.4806,51.413,51.4431,83500.0
2012-09-25 15:50:00,68.55,68.61,68.53,68.59,54900.0,51.4355,51.4806,51.4205,51.4656,54900.0
2012-09-25 15:55:00,68.59,68.59,68.44,68.45,214600.0,51.4656,51.4656,51.353,51.3605,214600.0
2012-09-26 09:30:00,68.4,68.66,68.33,68.33,80600.0,51.323,51.5181,51.2705,51.2705,80600.0
2012-09-26 09:35:00,68.35,68.42,68.2,68.27,46300.0,51.2855,51.338,51.1729,51.2255,46300.0
2012-09-26 09:40:00,68.28,68.34,68.25,68.3,56600.0,51.233,51.278,51.2104,51.248,56600.0
2012-09-26 09:45:00,68.3,68.33,68.14,68.23,41500.0,51.248,51.2705,51.1279,51.1954,41500.0
2012-09-26 09:50:00,68.23,68.25,68.18,68.25,37000.0,51.1954,51.2104,51.1579,51.2104,37000.0
2012-09-26 09:55:00,68.23,68.34,68.19,68.28,33800.0,51.1954,51.278,51.1654,51.233,33800.0
2012-09-26 10:00:00,68.29,68.42,68.25,68.39,42200.0,51.2405,51.338,51.2104,51.3155,42200.0
2012-09-26 10:05:00,68.38,68.38,68.15,68.24,34300.0,51.308,51.308,51.1354,51.2029,34300.0
2012-09-26 10:10:00,68.25,68.29,68.19,68.24,19200.0,51.2104,51.2405,51.1654,51.2029,19200.0
2012-09-26 10:15:00,68.21,68.22,68.12,68.17,21000.0,51.1804,51.1879,51.1129,51.1504,21000.0
2012-09-26 10:20:00,68.17,68.18,68.03,68.12,25100.0,51.1504,51.1579,51.0454,51.1129,25100.0
2012-09-26 10:25:00,68.11,68.11,68.02,68.02,34900.0,51.1054,51.1054,51.0379,51.0379,34900.0
2012-09-26 10:30:00,68.05,68.1,67.96,68.0,51600.0,51.0604,51.0979,50.9929,51.0229,51600.0
2012-09-26 10:35:00,67.99,68.0,67.85,67.9,37600.0,51.0154,51.0229,50.9103,50.9478,37600.0
2012-09-26 10:40:00,67.88,67.92,67.79,67.9,23400.0,50.9328,50.9628,50.8653,50.9478,23400.0
2012-09-26 10:45:00,67.91,68.0,67.88,67.99,23000.0,50.9553,51.0229,50.9328,51.0154,23000.0
2012-09-26 10:50:00,68.0,68.02,67.94,67.95,10700.0,51.0229,51.0379,50.9778,50.9853,10700.0
2012-09-26 10:55:00,67.94,67.94,67.81,67.81,33300.0,50.9778,50.9778,50.8803,50.8803,33300.0
2012-09-26 11:00:00,67.82,67.89,67.82,67.86,15800.0,50.8878,50.9403,50.8878,50.9178,15800.0
2012-09-26 11:05:00,67.87,67.87,67.82,67.84,12800.0,50.9253,50.9253,50.8878,50.9028,12800.0
2012-09-26 11:10:00,67.84,67.85,67.73,67.77,15200.0,50.9028,50.9103,50.8203,50.8503,15200.0
2012-09-26 11:15:00,67.77,67.83,67.74,67.83,28200.0,50.8503,50.8953,50.8278,50.8953,28200.0
2012-09-26 11:20:00,67.83,67.91,67.82,67.85,31900.0,50.8953,50.9553,50.8878,50.9103,31900.0
2012-09-26 11:25:00,67.85,67.87,67.81,67.81,21700.0,50.9103,50.9253,50.8803,50.8803,21700.0
2012-09-26 11:30:00,67.83,67.83,67.72,67.72,14300.0,50.8953,50.8953,50.8128,50.8128,14300.0
2012-09-26 11:35:00,67.72,67.78,67.71,67.74,10100.0,50.8128,50.8578,50.8053,50.8278,10100.0
2012-09-26 11:40:00,67.75,67.78,67.72,67.75,27200.0,50.8353,50.8578,50.8128,50.8353,27200.0
2012-09-26 11:45:00,67.75,67.78,67.71,67.75,19700.0,50.8353,50.8578,50.8053,50.8353,19700.0
2012-09-26 11:50:00,67.74,67.74,67.67,67.68,22400.0,50.8278,50.8278,50.7753,50.7828,22400.0
2012-09-26 11:55:00,67.69,67.7,67.67,67.68,9500.0,50.7903,50.7978,50.7753,50.7828,9500.0
2012-09-26 12:00:00,67.69,67.69,67.63,67.64,12600.0,50.7903,50.7903,50.7452,50.7527,12600.0
2012-09-26 12:05:00,67.65,67.71,67.62,67.69,22700.0,50.7602,50.8053,50.7377,50.7903,22700.0
2012-09-26 12:10:00,67.68,67.73,67.67,67.72,17500.0,50.7828,50.8203,50.7753,50.8128,17500.0
2012-09-26 12:15:00,67.73,67.75,67.7,67.72,13900.0,50.8203,50.8353,50.7978,50.8128,13900.0
2012-09-26 12:20:00,67.73,67.76,67.73,67.76,10800.0,50.8203,50.8428,50.8203,50.8428,10800.0
2012-09-26 12:25:00,67.76,67.78,67.71,67.73,16700.0,50.8428,50.8578,50.8053,50.8203,16700.0
2012-09-26 12:30:00,67.73,67.76,67.7,67.75,10000.0,50.8203,50.8428,50.7978,50.8353,10000.0
2012-09-26 12:35:00,67.75,67.76,67.74,67.76,8600.0,50.8353,50.8428,50.8278,50.8428,8600.0
2012-09-26 12:40:00,67.75,67.78,67.75,67.76,7900.0,50.8353,50.8578,50.8353,50.8428,7900.0
2012-09-26 12:45:00,67.76,67.78,67.72,67.74,12200.0,50.8428,50.8578,50.8128,50.8278,12200.0
2012-09-26 12:50:00,67.74,67.8,67.74,67.8,13100.0,50.8278,50.8728,50.8278,50.8728,13100.0
2012-09-26 12:55:00,67.81,67.9,67.79,67.82,14700.0,50.8803,50.9478,50.8653,50.8878,14700.0
2012-09-26 13:00:00,67.84,67.84,67.77,67.79,9600.0,50.9028,50.9028,50.8503,50.8653,9600.0
2012-09-26 13:05:00,67.78,67.87,67.76,67.84,14700.0,50.8578,50.9253,50.8428,50.9028,14700.0
2012-09-26 13:10:00,67.83,67.84,67.8,67.8,9100.0,50.8953,50.9028,50.8728,50.8728,9100.0
2012-09-26 13:15:00,67.8,67.82,67.79,67.79,8200.0,50.8728,50.8878,50.8653,50.8653,8200.0
2012-09-26 13:20:00,67.79,67.82,67.79,67.8,24700.0,50.8653,50.8878,50.8653,50.8728,24700.0
2012-09-26 13:25:00,67.8,67.84,67.8,67.82,14600.0,50.8728,50.9028,50.8728,50.8878,14600.0
2012-09-26 13:30:00,67.82,67.84,67.78,67.8,12400.0,50.8878,50.9028,50.8578,50.8728,12400.0
2012-09-26 13:35:00,67.8,67.81,67.76,67.77,6200.0,50.8728,50.8803,50.8428,50.8503,6200.0
2012-09-26 13:40:00,67.77,67.83,67.77,67.81,12000.0,50.8503,50.8953,50.8503,50.8803,12000.0
2012-09-26 13:45:00,67.81,67.81,67.71,67.74,11700.0,50.8803,50.8803,50.8053,50.8278,11700.0
2012-09-26 13:50:00,67.76,67.8,67.74,67.74,34600.0,50.8428,50.8728,50.8278,50.8278,34600.0
2012-09-26 13:55:00,67.75,67.77,67.71,67.73,11100.0,50.8353,50.8503,50.8053,50.8203,11100.0
2012-09-26 14:00:00,67.73,67.83,67.73,67.8,26700.0,50.8203,50.8953,50.8203,50.8728,26700.0
2012-09-26 14:05:00,67.8,67.82,67.76,67.78,15900.0,50.8728,50.8878,50.8428,50.8578,15900.0
2012-09-26 14:10:00,67.78,67.85,67.78,67.84,15200.0,50.8578,50.9103,50.8578,50.9028,15200.0
2012-09-26 14:15:00,67.84,67.87,67.83,67.86,11700.0,50.9028,50.9253,50.8953,50.9178,11700.0
2012-09-26 14:20:00,67.86,67.87,67.84,67.85,9200.0,50.9178,50.9253,50.9028,50.9103,9200.0
2012-09-26 14:25:00,67.86,67.88,67.79,67.8,13500.0,50.9178,50.9328,50.8653,50.8728,13500.0
2012-09-26 14:30:00,67.8,67.8,67.73,67.79,15700.0,50.8728,50.8728,50.8203,50.8653,15700.0
2012-09-26 14:35:00,67.8,67.82,67.75,67.79,9600.0,50.8728,50.8878,50.8353,50.8653,9600.0
2012-09-26 14:40:00,67.79,67.82,67.78,67.81,6700.0,50.8653,50.8878,50.8578,50.8803,6700.0
2012-09-26 14:45:00,67.81,67.82,67.76,67.81,12900.0,50.8803,50.8878,50.8428,50.8803,12900.0
2012-09-26 14:50:00,67.81,67.81,67.73,67.76,11100.0,50.8803,50.8803,50.8203,50.8428,11100.0
2012-09-26 14:55:00,67.76,67.83,67.76,67.8,14800.0,50.8428,50.8953,50.8428,50.8728,14800.0
2012-09-26 15:00:00,67.8,67.83,67.76,67.82,16500.0,50.8728,50.8953,50.8428,50.8878,16500.0
2012-09-26 15:05:00,67.82,67.84,67.79,67.81,12900.0,50.8878,50.9028,50.8653,50.8803,12900.0
2012-09-26 15:10:00,67.8,67.86,67.8,67.85,11500.0,50.8728,50.9178,50.8728,50.9103,11500.0
2012-09-26 15:15:00,67.86,67.91,67.83,67.86,43900.0,50.9178,50.9553,50.8953,50.9178,43900.0
2012-09-26 15:20:00,67.84,67.88,67.81,67.83,14700.0,50.9028,50.9328,50.8803,50.8953,14700.0
2012-09-26 15:25:00,67.83,67.9,67.77,67.77,22600.0,50.8953,50.9478,50.8503,50.8503,22600.0
2012-09-26 15:30:00,67.77,67.82,67.77,67.78,31200.0,50.8503,50.8878,50.8503,50.8578,31200.0
2012-09-26 15:35:00,67.78,67.79,67.7,67.78,27900.0,50.8578,50.8653,50.7978,50.8578,27900.0
2012-09-26 15:40:00,67.78,67.82,67.74,67.79,44900.0,50.8578,50.8878,50.8278,50.8653,44900.0
2012-09-26 15:45:00,67.81,67.83,67.75,67.77,60900.0,50.8803,50.8953,50.8353,50.8503,60900.0
2012-09-26 15:50:00,67.77,67.81,67.76,67.8,68400.0,50.8503,50.8803,50.8428,50.8728,68400.0
2012-09-26 15:55:00,67.79,67.81,67.74,67.77,123600.0,50.8653,50.8803,50.8278,50.8503,123600.0
2012-09-27 09:30:00,68.26,68.26,67.9,68.1,50900.0,51.218,51.218,50.9478,51.0979,50900.0
2012-09-27 09:35:00,68.12,68.12,68.0,68.02,32300.0,51.1129,51.1129,51.0229,51.0379,32300.0
2012-09-27 09:40:00,68.02,68.03,67.93,67.94,22600.0,51.0379,51.0454,50.9703,50.9778,22600.0
2012-09-27 09:45:00,67.96,68.0,67.92,67.97,16000.0,50.9929,51.0229,50.9628,51.0004,16000.0
2012-09-27 09:50:00,67.99,68.0,67.94,67.98,40400.0,51.0154,51.0229,50.9778,51.0079,40400.0
2012-09-27 09:55:00,67.96,67.99,67.83,67.95,25600.0,50.9929,51.0154,50.8953,50.9853,25600.0
2012-09-27 10:00:00,67.93,68.0,67.89,67.89,19400.0,50.9703,51.0229,50.9403,50.9403,19400.0
2012-09-27 10:05:00,67.87,67.98,67.87,67.96,11100.0,50.9253,51.0079,50.9253,50.9929,11100.0
2012-09-27 10:10:00,67.96,67.98,67.87,67.93,16600.0,50.9929,51.0079,50.9253,50.9703,16600.0
2012-09-27 10:15:00,67.95,68.02,67.94,67.95,18600.0,50.9853,51.0379,50.9778,50.9853,18600.0
2012-09-27 10:20:00,67.94,67.98,67.87,67.92,35700.0,50.9778,51.0079,50.9253,50.9628,35700.0
2012-09-27 10:25:00,67.93,67.97,67.84,67.85,26800.0,50.9703,51.0004,50.9028,50.9103,26800.0
2012-09-27 10:30:00,67.85,67.91,67.8,67.91,26900.0,50.9103,50.9553,50.8728,50.9553,26900.0
2012-09-27 10:35:00,67.9,67.98,67.88,67.92,17100.0,50.9478,51.0079,50.9328,50.9628,17100.0
2012-09-27 10:40:00,67.94,68.0,67.94,67.98,9900.0,50.9778,51.0229,50.9778,51.0079,9900.0
2012-09-27 10:45:00,67.97,68.01,67.95,68.01,17800.0,51.0004,51.0304,50.9853,51.0304,17800.0
2012-09-27 10:50:00,67.99,68.01,67.97,67.97,13400.0,51.0154,51.0304,51.0004,51.0004,13400.0
2012-09-27 10:55:00,67.96,68.06,67.96,68.0,26500.0,50.9929,51.0679,50.9929,51.0229,26500.0
2012-09-27 11:00:00,68.0,68.05,68.0,68.01,19100.0,51.0229,51.0604,51.0229,51.0304,19100.0
2012-09-27 11:05:00,68.01,68.02,67.97,67.97,16600.0,51.0304,51.0379,51.0004,51.0004,16600.0
2012-09-27 11:10:00,67.96,68.01,67.95,67.97,16800.0,50.9929,51.0304,50.9853,51.0004,16800.0
2012-09-27 11:15:00,67.97,67.99,67.95,67.97,15900.0,51.0004,51.0154,50.9853,51.0004,15900.0
2012-09-27 11:20:00,67.97,68.01,67.94,67.97,12400.0,51.0004,51.0304,50.9778,51.0004,12400.0
2012-09-27 11:25:00,67.94,67.99,67.9,67.99,17800.0,50.9778,51.0154,50.9478,51.0154,17800.0
2012-09-27 11:30:00,67.98,67.99,67.96,67.99,9300.0,51.0079,51.0154,50.9929,51.0154,9300.0
2012-09-27 11:35:00,67.99,68.01,67.97,67.98,18000.0,51.0154,51.0304,51.0004,51.0079,18000.0
2012-09-27 11:40:00,67.99,68.04,67.98,68.01,9600.0,51.0154,51.0529,51.0079,51.0304,9600.0
2012-09-27 11:45:00,68.01,68.05,67.98,67.99,14600.0,51.0304,51.0604,51.0079,51.0154,14600.0
2012-09-27 11:50:00,67.99,68.02,67.97,68.01,11000.0,51.0154,51.0379,51.0004,51.0304,11000.0
2012-09-27 11:55:00,68.0,68.16,68.0,68.15,16500.0,51.0229,51.1429,51.0229,51.1354,16500.0
2012-09-27 12:00:00,68.14,68.19,68.12,68.18,29600.0,51.1279,51.1654,51.1129,51.1579,29600.0
2012-09-27 12:05:00,68.18,68.19,68.14,68.14,26900.0,51.1579,51.1654,51.1279,51.1279,26900.0
2012-09-27 12:10:00,68.14,68.2,68.07,68.08,33100.0,51.1279,51.1729,51.0754,51.0829,33100.0
2012-09-27 12:15:00,68.08,68.11,68.03,68.03,25400.0,51.0829,51.1054,51.0454,51.0454,25400.0
2012-09-27 12:20:00,68.03,68.03,67.96,68.01,31700.0,51.0454,51.0454,50.9929,51.0304,31700.0
2012-09-27 12:25:00,68.03,68.16,68.03,68.13,20000.0,51.0454,51.1429,51.0454,51.1204,20000.0
2012-09-27 12:30:00,68.14,68.2,68.14,68.15,9000.0,51.1279,51.1729,51.1279,51.1354,9000.0
2012-09-27 12:35:00,68.16,68.21,68.15,68.21,11700.0,51.1429,51.1804,51.1354,51.1804,11700.0
2012-09-27 12:40:00,68.21,68.23,68.18,68.23,6900.0,51.1804,51.1954,51.1579,51.1954,6900.0
2012-09-27 12:45:00,68.23,68.25,68.22,68.23,4900.0,51.1954,51.2104,51.1879,51.1954,4900.0
2012-09-27 12:50:00,68.23,68.23,68.2,68.2,6100.0,51.1954,51.1954,51.1729,51.1729,6100.0
2012-09-27 12:55:00,68.2,68.24,68.19,68.22,10300.0,51.1729,51.2029,51.1654,51.1879,10300.0
2012-09-27 13:00:00,68.21,68.22,68.2,68.22,5500.0,51.1804,51.1879,51.1729,51.1879,5500.0
2012-09-27 13:05:00,68.21,68.23,68.2,68.21,11400.0,51.1804,51.1954,51.1729,51.1804,11400.0
2012-09-27 13:10:00,68.22,68.22,68.18,68.18,5300.0,51.1879,51.1879,51.1579,51.1579,5300.0
2012-09-27 13:15:00,68.2,68.25,68.19,68.21,11300.0,51.1729,51.2104,51.1654,51.1804,11300.0
2012-09-27 13:20:00,68.21,68.24,68.19,68.21,44300.0,51.1804,51.2029,51.1654,51.1804,44300.0
2012-09-27 13:25:00,68.21,68.24,68.16,68.2,31100.0,51.1804,51.2029,51.1429,51.1729,31100.0
2012-09-27 13:30:00,68.2,68.2,68.15,68.18,11900.0,51.1729,51.1729,51.1354,51.1579,11900.0
2012-09-27 13:35:00,68.18,68.22,68.15,68.2,22900.0,51.1579,51.1879,51.1354,51.1729,22900.0
2012-09-27 13:40:00,68.2,68.3,68.19,68.29,87500.0,51.1729,51.248,51.1654,51.2405,87500.0
2012-09-27 13:45:00,68.29,68.33,68.28,68.33,18400.0,51.2405,51.2705,51.233,51.2705,18400.0
2012-09-27 13:50:00,68.32,68.33,68.27,68.28,18400.0,51.263,51.2705,51.2255,51.233,18400.0
2012-09-27 13:55:00,68.26,68.33,68.24,68.32,21700.0,51.218,51.2705,51.2029,51.263,21700.0
2012-09-27 14:00:00,68.32,68.34,68.27,68.28,16100.0,51.263,51.278,51.2255,51.233,16100.0
2012-09-27 14:05:00,68.29,68.32,68.27,68.27,16500.0,51.2405,51.263,51.2255,51.2255,16500.0
2012-09-27 14:10:00,68.27,68.32,68.26,68.32,40000.0,51.2255,51.263,51.218,51.263,40000.0
2012-09-27 14:15:00,68.32,68.36,68.31,68.36,14800.0,51.263,51.293,51.2555,51.293,14800.0
2012-09-27 14:20:00,68.36,68.39,68.35,68.38,14100.0,51.293,51.3155,51.2855,51.308,14100.0
2012-09-27 14:25:00,68.37,68.39,68.37,68.38,8800.0,51.3005,51.3155,51.3005,51.308,8800.0
2012-09-27 14:30:00,68.39,68.45,68.39,68.45,18100.0,51.3155,51.3605,51.3155,51.3605,18100.0
2012-09-27 14:35:00,68.45,68.51,68.43,68.49,27200.0,51.3605,51.4055,51.3455,51.3905,27200.0
2012-09-27 14:40:00,68.48,68.51,68.45,68.49,15900.0,51.383,51.4055,51.3605,51.3905,15900.0
2012-09-27 14:45:00,68.49,68.5,68.48,68.5,13500.0,51.3905,51.398,51.383,51.398,13500.0
2012-09-27 14:50:00,68.5,68.52,68.37,68.37,25000.0,51.398,51.413,51.3005,51.3005,25000.0
2012-09-27 14:55:00,68.38,68.4,68.34,68.37,13300.0,51.308,51.323,51.278,51.3005,13300.0
2012-09-27 15:00:00,68.36,68.41,68.34,68.39,16900.0,51.293,51.3305,51.278,51.3155,16900.0
2012-09-27 15:05:00,68.38,68.41,68.36,68.37,16100.0,51.308,51.3305,51.293,51.3005,16100.0
2012-09-27 15:10:00,68.38,68.4,68.37,68.39,19600.0,51.308,51.323,51.3005,51.3155,19600.0
2012-09-27 15:15:00,68.38,68.38,68.3,68.33,31400.0,51.308,51.308,51.248,51.2705,31400.0
2012-09-27 15:20:00,68.33,68.39,68.32,68.36,34600.0,51.2705,51.3155,51.263,51.293,34600.0
2012-09-27 15:25:00,68.37,68.43,68.36,68.42,40600.0,51.3005,51.3455,51.293,51.338,40600.0
2012-09-27 15:30:00,68.42,68.47,68.39,68.47,30300.0,51.338,51.3755,51.3155,51.3755,30300.0
2012-09-27 15:35:00,68.47,68.49,68.43,68.43,49100.0,51.3755,51.3905,51.3455,51.3455,49100.0
2012-09-27 15:40:00,68.43,68.44,68.39,68.4,30900.0,51.3455,51.353,51.3155,51.323,30900.0
2012-09-27 15:45:00,68.38,68.4,68.3,68.31,57300.0,51.308,51.323,51.248,51.2555,57300.0
2012-09-27 15:50:00,68.31,68.37,68.29,68.36,53400.0,51.2555,51.3005,51.2405,51.293,53400.0
2012-09-27 15:55:00,68.35,68.42,68.33,68.41,120800.0,51.2855,51.338,51.2705,51.3305,120800.0
2012-09-28 09:30:00,68.08,68.08,67.79,67.94,32300.0,51.0829,51.0829,50.8653,50.9778,32300.0
2012-09-28 09:35:00,67.98,68.05,67.91,67.93,15500.0,51.0079,51.0604,50.9553,50.9703,15500.0
2012-09-28 09:40:00,67.93,67.93,67.67,67.72,8900.0,50.9703,50.9703,50.7753,50.8128,8900.0
2012-09-28 09:45:00,67.75,67.85,67.67,67.84,14900.0,50.8353,50.9103,50.7753,50.9028,14900.0
2012-09-28 09:50:00,67.83,67.84,67.7,67.8,18800.0,50.8953,50.9028,50.7978,50.8728,18800.0
2012-09-28 09:55:00,67.81,67.88,67.79,67.85,13600.0,50.8803,50.9328,50.8653,50.9103,13600.0
2012-09-28 10:00:00,67.85,67.95,67.81,67.91,17900.0,50.9103,50.9853,50.8803,50.9553,17900.0
2012-09-28 10:05:00,67.92,67.96,67.86,67.86,13000.0,50.9628,50.9929,50.9178,50.9178,13000.0
2012-09-28 10:10:00,67.88,67.95,67.86,67.93,13300.0,50.9328,50.9853,50.9178,50.9703,13300.0
2012-09-28 10:15:00,67.93,67.93,67.85,67.89,19700.0,50.9703,50.9703,50.9103,50.9403,19700.0
2012-09-28 10:20:00,67.91,67.98,67.86,67.94,27300.0,50.9553,51.0079,50.9178,50.9778,27300.0
2012-09-28 10:25:00,67.94,67.95,67.8,67.87,19900.0,50.9778,50.9853,50.8728,50.9253,19900.0
2012-09-28 10:30:00,67.89,67.94,67.83,67.9,23400.0,50.9403,50.9778,50.8953,50.9478,23400.0
2012-09-28 10:35:00,67.9,67.97,67.89,67.95,12100.0,50.9478,51.0004,50.9403,50.9853,12100.0
2012-09-28 10:40:00,67.96,68.01,67.93,67.94,11800.0,50.9929,51.0304,50.9703,50.9778,11800.0
2012-09-28 10:45:00,67.94,67.98,67.92,67.93,9900.0,50.9778,51.0079,50.9628,50.9703,9900.0
2012-09-28 10:50:00,67.95,67.97,67.87,67.88,8900.0,50.9853,51.0004,50.9253,50.9328,8900.0
2012-09-28 10:55:00,67.91,67.91,67.85,67.88,15300.0,50.9553,50.9553,50.9103,50.9328,15300.0
2012-09-28 11:00:00,67.9,67.94,67.89,67.91,18300.0,50.9478,50.9778,50.9403,50.9553,18300.0
2012-09-28 11:05:00,67.93,67.98,67.91,67.96,18300.0,50.9703,51.0079,50.9553,50.9929,18300.0
2012-09-28 11:10:00,67.95,67.96,67.91,67.92,9400.0,50.9853,50.9929,50.9553,50.9628,9400.0
2012-09-28 11:15:00,67.92,67.96,67.92,67.95,7800.0,50.9628,50.9929,50.9628,50.9853,7800.0
2012-09-28 11:20:00,67.97,68.01,67.96,67.98,9900.0,51.0004,51.0304,50.9929,51.0079,9900.0
2012-09-28 11:25:00,67.97,67.97,67.91,67.92,9600.0,51.0004,51.0004,50.9553,50.9628,9600.0
2012-09-28 11:30:00,67.9,67.99,67.9,67.95,8500.0,50.9478,51.0154,50.9478,50.9853,8500.0
2012-09-28 11:35:00,67.94,67.98,67.94,67.96,5500.0,50.9778,51.0079,50.9778,50.9929,5500.0
2012-09-28 11:40:00,67.97,68.03,67.97,68.01,8800.0,51.0004,51.0454,51.0004,51.0304,8800.0
2012-09-28 11:45:00,68.0,68.1,68.0,68.07,11500.0,51.0229,51.0979,51.0229,51.0754,11500.0
2012-09-28 11:50:00,68.07,68.12,68.06,68.1,15600.0,51.0754,51.1129,51.0679,51.0979,15600.0
2012-09-28 11:55:00,68.09,68.14,68.08,68.14,7800.0,51.0904,51.1279,51.0829,51.1279,7800.0
2012-09-28 12:00:00,68.13,68.2,68.11,68.12,27100.0,51.1204,51.1729,51.1054,51.1129,27100.0
2012-09-28 12:05:00,68.13,68.25,68.11,68.23,23400.0,51.1204,51.2104,51.1054,51.1954,23400.0
2012-09-28 12:10:00,68.23,68.35,68.23,68.31,21700.0,51.1954,51.2855,51.1954,51.2555,21700.0
2012-09-28 12:15:00,68.29,68.39,68.29,68.35,15700.0,51.2405,51.3155,51.2405,51.2855,15700.0
2012-09-28 12:20:00,68.35,68.35,68.3,68.3,10200.0,51.2855,51.2855,51.248,51.248,10200.0
2012-09-28 12:25:00,68.3,68.32,68.27,68.28,17300.0,51.248,51.263,51.2255,51.233,17300.0
2012-09-28 12:30:00,68.3,68.35,68.3,68.33,13700.0,51.248,51.2855,51.248,51.2705,13700.0
2012-09-28 12:35:00,68.33,68.37,68.32,68.34,7400.0,51.2705,51.3005,51.263,51.278,7400.0
2012-09-28 12:40:00,68.34,68.34,68.29,68.3,8400.0,51.278,51.278,51.2405,51.248,8400.0
2012-09-28 12:45:00,68.29,68.3,68.26,68.26,5300.0,51.2405,51.248,51.218,51.218,5300.0
2012-09-28 12:50:00,68.27,68.28,68.26,68.27,5100.0,51.2255,51.233,51.218,51.2255,5100.0
2012-09-28 12:55:00,68.26,68.26,68.23,68.26,6800.0,51.218,51.218,51.1954,51.218,6800.0
2012-09-28 13:00:00,68.25,68.29,68.25,68.28,4100.0,51.2104,51.2405,51.2104,51.233,4100.0
2012-09-28 13:05:00,68.27,68.28,68.25,68.27,7400.0,51.2255,51.233,51.2104,51.2255,7400.0
2012-09-28 13:10:00,68.28,68.28,68.2,68.24,13700.0,51.233,51.233,51.1729,51.2029,13700.0
2012-09-28 13:15:00,68.26,68.3,68.26,68.27,5100.0,51.218,51.248,51.218,51.2255,5100.0
2012-09-28 13:20:00,68.28,68.36,68.28,68.36,6500.0,51.233,51.293,51.233,51.293,6500.0
2012-09-28 13:25:00,68.35,68.38,68.34,68.36,6300.0,51.2855,51.308,51.278,51.293,6300.0
2012-09-28 13:30:00,68.37,68.41,68.37,68.4,4800.0,51.3005,51.3305,51.3005,51.323,4800.0
2012-09-28 13:35:00,68.41,68.51,68.4,68.51,15500.0,51.3305,51.4055,51.323,51.4055,15500.0
2012-09-28 13:40:00,68.52,68.53,68.5,68.51,7400.0,51.413,51.4205,51.398,51.4055,7400.0
2012-09-28 13:45:00,68.5,68.54,68.47,68.5,15700.0,51.398,51.428,51.3755,51.398,15700.0
2012-09-28 13:50:00,68.5,68.51,68.45,68.45,8400.0,51.398,51.4055,51.3605,51.3605,8400.0
2012-09-28 13:55:00,68.45,68.47,68.42,68.42,5200.0,51.3605,51.3755,51.338,51.338,5200.0
2012-09-28 14:00:00,68.43,68.49,68.42,68.44,9200.0,51.3455,51.3905,51.338,51.353,9200.0
2012-09-28 14:05:00,68.45,68.46,68.39,68.41,8900.0,51.3605,51.368,51.3155,51.3305,8900.0
2012-09-28 14:10:00,68.4,68.45,68.4,68.45,10800.0,51.323,51.3605,51.323,51.3605,10800.0
2012-09-28 14:15:00,68.45,68.45,68.42,68.45,6000.0,51.3605,51.3605,51.338,51.3605,6000.0
2012-09-28 14:20:00,68.45,68.5,68.45,68.48,11700.0,51.3605,51.398,51.3605,51.383,11700.0
2012-09-28 14:25:00,68.48,68.49,68.37,68.39,24300.0,51.383,51.3905,51.3005,51.3155,24300.0
2012-09-28 14:30:00,68.39,68.4,68.33,68.39,27800.0,51.3155,51.323,51.2705,51.3155,27800.0
2012-09-28 14:35:00,68.4,68.42,68.34,68.39,15300.0,51.323,51.338,51.278,51.3155,15300.0
2012-09-28 14:40:00,68.38,68.42,68.38,68.41,8600.0,51.308,51.338,51.308,51.3305,8600.0
2012-09-28 14:45:00,68.42,68.44,68.42,68.43,11600.0,51.338,51.353,51.338,51.3455,11600.0
2012-09-28 14:50:00,68.43,68.46,68.42,68.44,18000.0,51.3455,51.368,51.338,51.353,18000.0
2012-09-28 14:55:00,68.44,68.45,68.4,68.4,9400.0,51.353,51.3605,51.323,51.323,9400.0
2012-09-28 15:00:00,68.39,68.42,68.36,68.37,9500.0,51.3155,51.338,51.293,51.3005,9500.0
2012-09-28 15:05:00,68.37,68.37,68.33,68.35,9900.0,51.3005,51.3005,51.2705,51.2855,9900.0
2012-09-28 15:10:00,68.34,68.36,68.33,68.36,6600.0,51.278,51.293,51.2705,51.293,6600.0
2012-09-28 15:15:00,68.36,68.39,68.31,68.31,11700.0,51.293,51.3155,51.2555,51.2555,11700.0
2012-09-28 15:20:00,68.3,68.31,68.29,68.3,13800.0,51.248,51.2555,51.2405,51.248,13800.0
2012-09-28 15:25:00,68.31,68.31,68.2,68.24,24400.0,51.2555,51.2555,51.1729,51.2029,24400.0
2012-09-28 15:30:00,68.24,68.3,68.2,68.2,33500.0,51.2029,51.248,51.1729,51.1729,33500.0
2012-09-28 15:35:00,68.2,68.23,68.13,68.21,42400.0,51.1729,51.1954,51.1204,51.1804,42400.0
2012-09-28 15:40:00,68.2,68.28,68.2,68.28,49300.0,51.1729,51.233,51.1729,51.233,49300.0
2012-09-28 15:45:00,68.27,68.43,68.25,68.35,74600.0,51.2255,51.3455,51.2104,51.2855,74600.0
2012-09-28 15:50:00,68.35,68.39,68.31,68.35,79800.0,51.2855,51.3155,51.2555,51.2855,79800.0
2012-09-28 15:55:00,68.36,68.36,68.21,68.23,240400.0,51.293,51.293,51.1804,51.1954,240400.0
2012-10-01 09:30:00,68.76,69.03,68.72,68.85,42600.0,51.5931,51.7957,51.5631,51.6607,42600.0
2012-10-01 09:35:00,68.84,68.91,68.72,68.88,16000.0,51.6531,51.7057,51.5631,51.6832,16000.0
2012-10-01 09:40:00,68.9,68.92,68.66,68.66,64100.0,51.6982,51.7132,51.5181,51.5181,64100.0
2012-10-01 09:45:00,68.69,68.84,68.67,68.83,13900.0,51.5406,51.6531,51.5256,51.6456,13900.0
2012-10-01 09:50:00,68.83,68.84,68.74,68.74,37000.0,51.6456,51.6531,51.5781,51.5781,37000.0
2012-10-01 09:55:00,68.76,68.8,68.73,68.79,17200.0,51.5931,51.6231,51.5706,51.6156,17200.0
2012-10-01 10:00:00,68.82,69.08,68.79,69.05,41000.0,51.6381,51.8332,51.6156,51.8107,41000.0
2012-10-01 10:05:00,69.04,69.14,69.01,69.09,14800.0,51.8032,51.8782,51.7807,51.8407,14800.0
2012-10-01 10:10:00,69.09,69.11,68.97,68.99,12500.0,51.8407,51.8557,51.7507,51.7657,12500.0
2012-10-01 10:15:00,68.99,69.19,68.99,69.16,20000.0,51.7657,51.9158,51.7657,51.8933,20000.0
2012-10-01 10:20:00,69.17,69.2,69.14,69.2,30100.0,51.9008,51.9233,51.8782,51.9233,30100.0
2012-10-01 10:25:00,69.21,69.29,69.21,69.28,22500.0,51.9308,51.9908,51.9308,51.9833,22500.0
2012-10-01 10:30:00,69.28,69.42,69.28,69.4,25500.0,51.9833,52.0883,51.9833,52.0733,25500.0
2012-10-01 10:35:00,69.39,69.43,69.37,69.4,19500.0,52.0658,52.0958,52.0508,52.0733,19500.0
2012-10-01 10:40:00,69.39,69.45,69.36,69.45,17100.0,52.0658,52.1109,52.0433,52.1109,17100.0
2012-10-01 10:45:00,69.45,69.49,69.4,69.4,13300.0,52.1109,52.1409,52.0733,52.0733,13300.0
2012-10-01 10:50:00,69.39,69.44,69.35,69.42,22200.0,52.0658,52.1033,52.0358,52.0883,22200.0
2012-10-01 10:55:00,69.41,69.46,69.41,69.46,13200.0,52.0808,52.1184,52.0808,52.1184,13200.0
2012-10-01 11:00:00,69.46,69.48,69.4,69.41,32300.0,52.1184,52.1334,52.0733,52.0808,32300.0
2012-10-01 11:05:00,69.4,69.41,69.31,69.31,13000.0,52.0733,52.0808,52.0058,52.0058,13000.0
2012-10-01 11:10:00,69.32,69.34,69.3,69.32,13000.0,52.0133,52.0283,51.9983,52.0133,13000.0
2012-10-01 11:15:00,69.3,69.35,69.3,69.34,12100.0,51.9983,52.0358,51.9983,52.0283,12100.0
2012-10-01 11:20:00,69.34,69.38,69.34,69.37,12700.0,52.0283,52.0583,52.0283,52.0508,12700.0
2012-10-01 11:25:00,69.37,69.4,69.32,69.33,15500.0,52.0508,52.0733,52.0133,52.0208,15500.0
2012-10-01 11:30:00,69.33,69.38,69.33,69.34,11100.0,52.0208,52.0583,52.0208,52.0283,11100.0
2012-10-01 11:35:00,69.35,69.36,69.3,69.35,9900.0,52.0358,52.0433,51.9983,52.0358,9900.0
2012-10-01 11:40:00,69.34,69.39,69.33,69.34,19000.0,52.0283,52.0658,52.0208,52.0283,19000.0
2012-10-01 11:45:00,69.31,69.32,69.28,69.3,13100.0,52.0058,52.0133,51.9833,51.9983,13100.0
2012-10-01 11:50:00,69.3,69.34,69.28,69.3,21200.0,51.9983,52.0283,51.9833,51.9983,21200.0
2012-10-01 11:55:00,69.3,69.31,69.23,69.26,17200.0,51.9983,52.0058,51.9458,51.9683,17200.0
2012-10-01 12:00:00,69.26,69.29,69.25,69.26,11000.0,51.9683,51.9908,51.9608,51.9683,11000.0
2012-10-01 12:05:00,69.27,69.3,69.26,69.26,17500.0,51.9758,51.9983,51.9683,51.9683,17500.0
2012-10-01 12:10:00,69.26,69.3,69.25,69.27,9500.0,51.9683,51.9983,51.9608,51.9758,9500.0
2012-10-01 12:15:00,69.26,69.3,69.25,69.28,8000.0,51.9683,51.9983,51.9608,51.9833,8000.0
2012-10-01 12:20:00,69.27,69.29,69.26,69.26,12400.0,51.9758,51.9908,51.9683,51.9683,12400.0
2012-10-01 12:25:00,69.27,69.31,69.26,69.29,13100.0,51.9758,52.0058,51.9683,51.9908,13100.0
2012-10-01 12:30:00,69.29,69.31,69.21,69.23,30500.0,51.9908,52.0058,51.9308,51.9458,30500.0
2012-10-01 12:35:00,69.25,69.31,69.25,69.31,10900.0,51.9608,52.0058,51.9608,52.0058,10900.0
2012-10-01 12:40:00,69.3,69.34,69.28,69.32,11400.0,51.9983,52.0283,51.9833,52.0133,11400.0
2012-10-01 12:45:00,69.31,69.34,69.17,69.17,21600.0,52.0058,52.0283,51.9008,51.9008,21600.0
2012-10-01 12:50:00,69.17,69.2,69.12,69.15,19100.0,51.9008,51.9233,51.8632,51.8858,19100.0
2012-10-01 12:55:00,69.17,69.22,69.17,69.21,11400.0,51.9008,51.9383,51.9008,51.9308,11400.0
2012-10-01 13:00:00,69.21,69.21,69.13,69.15,10600.0,51.9308,51.9308,51.8707,51.8858,10600.0
2012-10-01 13:05:00,69.15,69.2,69.12,69.12,12500.0,51.8858,51.9233,51.8632,51.8632,12500.0
2012-10-01 13:10:00,69.13,69.15,69.08,69.12,22100.0,51.8707,51.8858,51.8332,51.8632,22100.0
2012-10-01 13:15:00,69.12,69.18,69.1,69.16,13200.0,51.8632,51.9083,51.8482,51.8933,13200.0
2012-10-01 13:20:00,69.16,69.18,69.15,69.16,10800.0,51.8933,51.9083,51.8858,51.8933,10800.0
2012-10-01 13:25:00,69.17,69.21,69.15,69.16,21900.0,51.9008,51.9308,51.8858,51.8933,21900.0
2012-10-01 13:30:00,69.15,69.16,69.1,69.13,23900.0,51.8858,51.8933,51.8482,51.8707,23900.0
2012-10-01 13:35:00,69.13,69.16,69.01,69.05,42400.0,51.8707,51.8933,51.7807,51.8107,42400.0
2012-10-01 13:40:00,69.05,69.08,69.02,69.07,31700.0,51.8107,51.8332,51.7882,51.8257,31700.0
2012-10-01 13:45:00,69.07,69.12,69.06,69.1,16300.0,51.8257,51.8632,51.8182,51.8482,16300.0
2012-10-01 13:50:00,69.11,69.15,69.09,69.12,33100.0,51.8557,51.8858,51.8407,51.8632,33100.0
2012-10-01 13:55:00,69.12,69.24,69.12,69.22,21300.0,51.8632,51.9533,51.8632,51.9383,21300.0
2012-10-01 14:00:00,69.22,69.25,69.17,69.24,18700.0,51.9383,51.9608,51.9008,51.9533,18700.0
2012-10-01 14:05:00,69.24,69.24,69.21,69.21,17600.0,51.9533,51.9533,51.9308,51.9308,17600.0
2012-10-01 14:10:00,69.22,69.26,69.19,69.19,19800.0,51.9383,51.9683,51.9158,51.9158,19800.0
2012-10-01 14:15:00,69.2,69.21,69.11,69.16,12300.0,51.9233,51.9308,51.8557,51.8933,12300.0
2012-10-01 14:20:00,69.15,69.23,69.12,69.19,16800.0,51.8858,51.9458,51.8632,51.9158,16800.0
2012-10-01 14:25:00,69.19,69.21,69.17,69.19,16800.0,51.9158,51.9308,51.9008,51.9158,16800.0
2012-10-01 14:30:00,69.19,69.23,69.17,69.2,18800.0,51.9158,51.9458,51.9008,51.9233,18800.0
2012-10-01 14:35:00,69.2,69.27,69.2,69.26,18300.0,51.9233,51.9758,51.9233,51.9683,18300.0
2012-10-01 14:40:00,69.26,69.28,69.24,69.25,18800.0,51.9683,51.9833,51.9533,51.9608,18800.0
2012-10-01 14:45:00,69.24,69.28,69.21,69.24,14700.0,51.9533,51.9833,51.9308,51.9533,14700.0
2012-10-01 14:50:00,69.24,69.24,69.21,69.22,12500.0,51.9533,51.9533,51.9308,51.9383,12500.0
2012-10-01 14:55:00,69.22,69.26,69.22,69.25,14600.0,51.9383,51.9683,51.9383,51.9608,14600.0
2012-10-01 15:00:00,69.26,69.26,69.17,69.17,13500.0,51.9683,51.9683,51.9008,51.9008,13500.0
2012-10-01 15:05:00,69.17,69.18,69.13,69.14,17000.0,51.9008,51.9083,51.8707,51.8782,17000.0
2012-10-01 15:10:00,69.14,69.14,69.03,69.03,27700.0,51.8782,51.8782,51.7957,51.7957,27700.0
2012-10-01 15:15:00,69.02,69.06,69.0,69.03,29900.0,51.7882,51.8182,51.7732,51.7957,29900.0
2012-10-01 15:20:00,69.03,69.04,68.93,68.98,32400.0,51.7957,51.8032,51.7207,51.7582,32400.0
2012-10-01 15:25:00,68.98,69.05,68.93,69.03,29000.0,51.7582,51.8107,51.7207,51.7957,29000.0
2012-10-01 15:30:00,69.03,69.06,69.01,69.05,35200.0,51.7957,51.8182,51.7807,51.8107,35200.0
2012-10-01 15:35:00,69.04,69.07,68.99,69.0,45200.0,51.8032,51.8257,51.7657,51.7732,45200.0
2012-10-01 15:40:00,69.0,69.1,69.0,69.01,52300.0,51.7732,51.8482,51.7732,51.7807,52300.0
2012-10-01 15:45:00,69.0,69.07,68.97,69.06,71400.0,51.7732,51.8257,51.7507,51.8182,71400.0
2012-10-01 15:50:00,69.06,69.07,68.99,69.05,65500.0,51.8182,51.8257,51.7657,51.8107,65500.0
2012-10-01 15:55:00,69.04,69.08,69.02,69.06,144300.0,51.8032,51.8332,51.7882,51.8182,144300.0
2012-10-02 09:30:00,68.35,68.81,68.35,68.78,74800.0,51.2855,51.6306,51.2855,51.6081,74800.0
2012-10-02 09:35:00,68.78,68.87,68.62,68.72,38400.0,51.6081,51.6757,51.4881,51.5631,38400.0
2012-10-02 09:40:00,68.74,68.76,68.65,68.74,55400.0,51.5781,51.5931,51.5106,51.5781,55400.0
2012-10-02 09:45:00,68.73,68.87,68.73,68.84,30600.0,51.5706,51.6757,51.5706,51.6531,30600.0
2012-10-02 09:50:00,68.83,68.95,68.8,68.91,14900.0,51.6456,51.7357,51.6231,51.7057,14900.0
2012-10-02 09:55:00,68.9,68.91,68.76,68.77,15400.0,51.6982,51.7057,51.5931,51.6006,15400.0
2012-10-02 10:00:00,68.77,68.8,68.64,68.69,34000.0,51.6006,51.6231,51.5031,51.5406,34000.0
2012-10-02 10:05:00,68.68,68.76,68.67,68.72,65200.0,51.5331,51.5931,51.5256,51.5631,65200.0
2012-10-02 10:10:00,68.72,68.81,68.69,68.79,27600.0,51.5631,51.6306,51.5406,51.6156,27600.0
2012-10-02 10:15:00,68.79,68.81,68.7,68.73,12800.0,51.6156,51.6306,51.5481,51.5706,12800.0
2012-10-02 10:20:00,68.72,68.73,68.7,68.72,16700.0,51.5631,51.5706,51.5481,51.5631,16700.0
2012-10-02 10:25:00,68.73,68.75,68.71,68.72,10600.0,51.5706,51.5856,51.5556,51.5631,10600.0
2012-10-02 10:30:00,68.75,68.88,68.73,68.87,15400.0,51.5856,51.6832,51.5706,51.6757,15400.0
2012-10-02 10:35:00,68.87,68.91,68.86,68.87,8600.0,51.6757,51.7057,51.6682,51.6757,8600.0
2012-10-02 10:40:00,68.86,68.9,68.84,68.85,14400.0,51.6682,51.6982,51.6531,51.6607,14400.0
2012-10-02 10:45:00,68.84,68.85,68.79,68.8,23800.0,51.6531,51.6607,51.6156,51.6231,23800.0
2012-10-02 10:50:00,68.8,68.81,68.54,68.54,50700.0,51.6231,51.6306,51.428,51.428,50700.0
2012-10-02 10:55:00,68.56,68.63,68.51,68.6,23000.0,51.4431,51.4956,51.4055,51.4731,23000.0
2012-10-02 11:00:00,68.6,68.64,68.58,68.64,18700.0,51.4731,51.5031,51.4581,51.5031,18700.0
2012-10-02 11:05:00,68.65,68.65,68.53,68.59,20500.0,51.5106,51.5106,51.4205,51.4656,20500.0
2012-10-02 11:10:00,68.59,68.7,68.57,68.7,13400.0,51.4656,51.5481,51.4506,51.5481,13400.0
2012-10-02 11:15:00,68.68,68.72,68.65,68.67,12900.0,51.5331,51.5631,51.5106,51.5256,12900.0
2012-10-02 11:20:00,68.67,68.72,68.66,68.69,14900.0,51.5256,51.5631,51.5181,51.5406,14900.0
2012-10-02 11:25:00,68.71,68.72,68.63,68.65,20300.0,51.5556,51.5631,51.4956,51.5106,20300.0
2012-10-02 11:30:00,68.66,68.76,68.63,68.68,24400.0,51.5181,51.5931,51.4956,51.5331,24400.0
2012-10-02 11:35:00,68.69,68.7,68.39,68.42,74900.0,51.5406,51.5481,51.3155,51.338,74900.0
2012-10-02 11:40:00,68.41,68.55,68.38,68.52,20600.0,51.3305,51.4355,51.308,51.413,20600.0
2012-10-02 11:45:00,68.51,68.52,68.45,68.5,10600.0,51.4055,51.413,51.3605,51.398,10600.0
2012-10-02 11:50:00,68.49,68.62,68.49,68.6,10100.0,51.3905,51.4881,51.3905,51.4731,10100.0
2012-10-02 11:55:00,68.6,68.61,68.5,68.56,19400.0,51.4731,51.4806,51.398,51.4431,19400.0
2012-10-02 12:00:00,68.56,68.65,68.55,68.62,17400.0,51.4431,51.5106,51.4355,51.4881,17400.0
2012-10-02 12:05:00,68.62,68.62,68.56,68.58,11900.0,51.4881,51.4881,51.4431,51.4581,11900.0
2012-10-02 12:10:00,68.58,68.69,68.55,68.65,14400.0,51.4581,51.5406,51.4355,51.5106,14400.0
2012-10-02 12:15:00,68.66,68.68,68.63,68.65,24400.0,51.5181,51.5331,51.4956,51.5106,24400.0
2012-10-02 12:20:00,68.64,68.69,68.64,68.68,9200.0,51.5031,51.5406,51.5031,51.5331,9200.0
2012-10-02 12:25:00,68.69,68.7,68.61,68.65,10600.0,51.5406,51.5481,51.4806,51.5106,10600.0
2012-10-02 12:30:00,68.65,68.66,68.53,68.53,10600.0,51.5106,51.5181,51.4205,51.4205,10600.0
2012-10-02 12:35:00,68.53,68.63,68.53,68.6,10800.0,51.4205,51.4956,51.4205,51.4731,10800.0
2012-10-02 12:40:00,68.6,68.65,68.57,68.65,9000.0,51.4731,51.5106,51.4506,51.5106,9000.0
2012-10-02 12:45:00,68.66,68.7,68.64,68.64,17900.0,51.5181,51.5481,51.5031,51.5031,17900.0
2012-10-02 12:50:00,68.65,68.69,68.64,68.66,18400.0,51.5106,51.5406,51.5031,51.5181,18400.0
2012-10-02 12:55:00,68.65,68.66,68.59,68.59,11100.0,51.5106,51.5181,51.4656,51.4656,11100.0
2012-10-02 13:00:00,68.6,68.63,68.58,68.62,7400.0,51.4731,51.4956,51.4581,51.4881,7400.0
2012-10-02 13:05:00,68.62,68.63,68.57,68.61,16800.0,51.4881,51.4956,51.4506,51.4806,16800.0
2012-10-02 13:10:00,68.61,68.64,68.6,68.63,8500.0,51.4806,51.5031,51.4731,51.4956,8500.0
2012-10-02 13:15:00,68.63,68.64,68.57,68.57,21900.0,51.4956,51.5031,51.4506,51.4506,21900.0
2012-10-02 13:20:00,68.56,68.59,68.55,68.59,16500.0,51.4431,51.4656,51.4355,51.4656,16500.0
2012-10-02 13:25:00,68.58,68.61,68.55,68.61,9300.0,51.4581,51.4806,51.4355,51.4806,9300.0
2012-10-02 13:30:00,68.61,68.64,68.61,68.63,13700.0,51.4806,51.5031,51.4806,51.4956,13700.0
2012-10-02 13:35:00,68.63,68.73,68.63,68.71,20500.0,51.4956,51.5706,51.4956,51.5556,20500.0
2012-10-02 13:40:00,68.72,68.74,68.68,68.71,22700.0,51.5631,51.5781,51.5331,51.5556,22700.0
2012-10-02 13:45:00,68.71,68.72,68.69,68.7,13000.0,51.5556,51.5631,51.5406,51.5481,13000.0
2012-10-02 13:50:00,68.7,68.72,68.68,68.69,8000.0,51.5481,51.5631,51.5331,51.5406,8000.0
2012-10-02 13:55:00,68.68,68.68,68.56,68.68,26800.0,51.5331,51.5331,51.4431,51.5331,26800.0
2012-10-02 14:00:00,68.67,68.74,68.66,68.72,10500.0,51.5256,51.5781,51.5181,51.5631,10500.0
2012-10-02 14:05:00,68.7,68.73,68.67,68.71,12700.0,51.5481,51.5706,51.5256,51.5556,12700.0
2012-10-02 14:10:00,68.71,68.76,68.69,68.75,10700.0,51.5556,51.5931,51.5406,51.5856,10700.0
2012-10-02 14:15:00,68.77,68.78,68.7,68.75,9000.0,51.6006,51.6081,51.5481,51.5856,9000.0
2012-10-02 14:20:00,68.75,68.77,68.72,68.75,8000.0,51.5856,51.6006,51.5631,51.5856,8000.0
2012-10-02 14:25:00,68.74,68.75,68.63,68.7,30000.0,51.5781,51.5856,51.4956,51.5481,30000.0
2012-10-02 14:30:00,68.69,68.71,68.65,68.67,23600.0,51.5406,51.5556,51.5106,51.5256,23600.0
2012-10-02 14:35:00,68.7,68.72,68.66,68.68,18900.0,51.5481,51.5631,51.5181,51.5331,18900.0
2012-10-02 14:40:00,68.67,68.72,68.65,68.68,11900.0,51.5256,51.5631,51.5106,51.5331,11900.0
2012-10-02 14:45:00,68.7,68.71,68.65,68.69,16400.0,51.5481,51.5556,51.5106,51.5406,16400.0
2012-10-02 14:50:00,68.7,68.7,68.65,68.67,17800.0,51.5481,51.5481,51.5106,51.5256,17800.0
2012-10-02 14:55:00,68.68,68.69,68.64,68.66,18600.0,51.5331,51.5406,51.5031,51.5181,18600.0
2012-10-02 15:00:00,68.66,68.7,68.65,68.7,11300.0,51.5181,51.5481,51.5106,51.5481,11300.0
2012-10-02 15:05:00,68.7,68.72,68.67,68.69,24000.0,51.5481,51.5631,51.5256,51.5406,24000.0
2012-10-02 15:10:00,68.69,68.7,68.59,68.65,21700.0,51.5406,51.5481,51.4656,51.5106,21700.0
2012-10-02 15:15:00,68.67,68.7,68.64,68.7,15900.0,51.5256,51.5481,51.5031,51.5481,15900.0
2012-10-02 15:20:00,68.7,68.7,68.64,68.68,19300.0,51.5481,51.5481,51.5031,51.5331,19300.0
2012-10-02 15:25:00,68.69,68.7,68.65,68.68,16600.0,51.5406,51.5481,51.5106,51.5331,16600.0
2012-10-02 15:30:00,68.68,68.71,68.65,68.65,41600.0,51.5331,51.5556,51.5106,51.5106,41600.0
2012-10-02 15:35:00,68.65,68.69,68.63,68.67,44400.0,51.5106,51.5406,51.4956,51.5256,44400.0
2012-10-02 15:40:00,68.68,68.69,68.63,68.67,47100.0,51.5331,51.5406,51.4956,51.5256,47100.0
2012-10-02 15:45:00,68.68,68.71,68.66,68.66,69200.0,51.5331,51.5556,51.5181,51.5181,69200.0
2012-10-02 15:50:00,68.65,68.68,68.62,68.63,61100.0,51.5106,51.5331,51.4881,51.4956,61100.0
2012-10-02 15:55:00,68.63,68.72,68.63,68.71,150600.0,51.4956,51.5631,51.4956,51.5556,150600.0
2012-10-03 09:30:00,68.74,68.94,68.7,68.77,23100.0,51.5781,51.7282,51.5481,51.6006,23100.0
2012-10-03 09:35:00,68.81,68.83,68.48,68.58,53500.0,51.6306,51.6456,51.383,51.4581,53500.0
2012-10-03 09:40:00,68.58,68.7,68.56,68.63,57900.0,51.4581,51.5481,51.4431,51.4956,57900.0
2012-10-03 09:45:00,68.63,68.76,68.63,68.7,15500.0,51.4956,51.5931,51.4956,51.5481,15500.0
2012-10-03 09:50:00,68.7,68.8,68.64,68.66,52800.0,51.5481,51.6231,51.5031,51.5181,52800.0
2012-10-03 09:55:00,68.65,68.7,68.61,68.69,13400.0,51.5106,51.5481,51.4806,51.5406,13400.0
2012-10-03 10:00:00,68.7,68.74,68.49,68.52,20300.0,51.5481,51.5781,51.3905,51.413,20300.0
2012-10-03 10:05:00,68.52,68.62,68.51,68.6,10800.0,51.413,51.4881,51.4055,51.4731,10800.0
2012-10-03 10:10:00,68.61,68.68,68.58,68.66,12300.0,51.4806,51.5331,51.4581,51.5181,12300.0
2012-10-03 10:15:00,68.67,68.77,68.67,68.77,14700.0,51.5256,51.6006,51.5256,51.6006,14700.0
2012-10-03 10:20:00,68.78,68.81,68.75,68.78,15000.0,51.6081,51.6306,51.5856,51.6081,15000.0
2012-10-03 10:25:00,68.77,68.83,68.77,68.81,19700.0,51.6006,51.6456,51.6006,51.6306,19700.0
2012-10-03 10:30:00,68.84,68.84,68.7,68.74,16000.0,51.6531,51.6531,51.5481,51.5781,16000.0
2012-10-03 10:35:00,68.75,68.81,68.75,68.77,16600.0,51.5856,51.6306,51.5856,51.6006,16600.0
2012-10-03 10:40:00,68.77,68.78,68.7,68.75,15200.0,51.6006,51.6081,51.5481,51.5856,15200.0
2012-10-03 10:45:00,68.76,68.78,68.68,68.69,24000.0,51.5931,51.6081,51.5331,51.5406,24000.0
2012-10-03 10:50:00,68.69,68.75,68.61,68.65,16900.0,51.5406,51.5856,51.4806,51.5106,16900.0
2012-10-03 10:55:00,68.65,68.7,68.64,68.67,10900.0,51.5106,51.5481,51.5031,51.5256,10900.0
2012-10-03 11:00:00,68.67,68.71,68.66,68.71,9600.0,51.5256,51.5556,51.5181,51.5556,9600.0
2012-10-03 11:05:00,68.7,68.75,68.69,68.73,21400.0,51.5481,51.5856,51.5406,51.5706,21400.0
2012-10-03 11:10:00,68.74,68.87,68.74,68.85,20900.0,51.5781,51.6757,51.5781,51.6607,20900.0
2012-10-03 11:15:00,68.86,68.87,68.8,68.84,12500.0,51.6682,51.6757,51.6231,51.6531,12500.0
2012-10-03 11:20:00,68.83,68.89,68.81,68.85,13000.0,51.6456,51.6907,51.6306,51.6607,13000.0
2012-10-03 11:25:00,68.85,68.89,68.84,68.85,10300.0,51.6607,51.6907,51.6531,51.6607,10300.0
2012-10-03 11:30:00,68.84,68.87,68.81,68.83,11300.0,51.6531,51.6757,51.6306,51.6456,11300.0
2012-10-03 11:35:00,68.84,68.88,68.82,68.87,21200.0,51.6531,51.6832,51.6381,51.6757,21200.0
2012-10-03 11:40:00,68.87,68.88,68.83,68.86,16900.0,51.6757,51.6832,51.6456,51.6682,16900.0
2012-10-03 11:45:00,68.87,68.96,68.86,68.92,13900.0,51.6757,51.7432,51.6682,51.7132,13900.0
2012-10-03 11:50:00,68.93,68.95,68.91,68.93,14100.0,51.7207,51.7357,51.7057,51.7207,14100.0
2012-10-03 11:55:00,68.93,68.95,68.86,68.86,28600.0,51.7207,51.7357,51.6682,51.6682,28600.0
2012-10-03 12:00:00,68.86,68.91,68.86,68.88,15200.0,51.6682,51.7057,51.6682,51.6832,15200.0
2012-10-03 12:05:00,68.88,68.92,68.88,68.88,13400.0,51.6832,51.7132,51.6832,51.6832,13400.0
2012-10-03 12:10:00,68.89,68.92,68.89,68.92,6300.0,51.6907,51.7132,51.6907,51.7132,6300.0
2012-10-03 12:15:00,68.92,68.96,68.91,68.93,9900.0,51.7132,51.7432,51.7057,51.7207,9900.0
2012-10-03 12:20:00,68.94,68.95,68.93,68.94,7100.0,51.7282,51.7357,51.7207,51.7282,7100.0
2012-10-03 12:25:00,68.95,68.96,68.92,68.96,16300.0,51.7357,51.7432,51.7132,51.7432,16300.0
2012-10-03 12:30:00,68.97,69.04,68.96,69.04,13900.0,51.7507,51.8032,51.7432,51.8032,13900.0
2012-10-03 12:35:00,69.04,69.06,69.01,69.03,15600.0,51.8032,51.8182,51.7807,51.7957,15600.0
2012-10-03 12:40:00,69.02,69.02,68.97,68.98,11800.0,51.7882,51.7882,51.7507,51.7582,11800.0
2012-10-03 12:45:00,68.99,69.04,68.98,69.01,8300.0,51.7657,51.8032,51.7582,51.7807,8300.0
2012-10-03 12:50:00,69.01,69.03,69.0,69.03,6200.0,51.7807,51.7957,51.7732,51.7957,6200.0
2012-10-03 12:55:00,69.03,69.03,68.97,69.01,8600.0,51.7957,51.7957,51.7507,51.7807,8600.0
2012-10-03 13:00:00,69.02,69.02,68.98,69.0,6700.0,51.7882,51.7882,51.7582,51.7732,6700.0
2012-10-03 13:05:00,68.99,69.0,68.94,68.94,8900.0,51.7657,51.7732,51.7282,51.7282,8900.0
2012-10-03 13:10:00,68.94,68.97,68.94,68.97,7500.0,51.7282,51.7507,51.7282,51.7507,7500.0
2012-10-03 13:15:00,68.98,68.99,68.94,68.94,6000.0,51.7582,51.7657,51.7282,51.7282,6000.0
2012-10-03 13:20:00,68.96,68.98,68.95,68.97,5600.0,51.7432,51.7582,51.7357,51.7507,5600.0
2012-10-03 13:25:00,68.97,69.0,68.96,69.0,8300.0,51.7507,51.7732,51.7432,51.7732,8300.0
2012-10-03 13:30:00,68.99,68.99,68.89,68.9,15100.0,51.7657,51.7657,51.6907,51.6982,15100.0
2012-10-03 13:35:00,68.9,68.9,68.76,68.78,11900.0,51.6982,51.6982,51.5931,51.6081,11900.0
2012-10-03 13:40:00,68.78,68.83,68.77,68.82,9700.0,51.6081,51.6456,51.6006,51.6381,9700.0
2012-10-03 13:45:00,68.81,68.87,68.8,68.83,11800.0,51.6306,51.6757,51.6231,51.6456,11800.0
2012-10-03 13:50:00,68.83,68.91,68.83,68.88,10700.0,51.6456,51.7057,51.6456,51.6832,10700.0
2012-10-03 13:55:00,68.89,68.9,68.85,68.85,8600.0,51.6907,51.6982,51.6607,51.6607,8600.0
2012-10-03 14:00:00,68.85,68.92,68.85,68.85,12900.0,51.6607,51.7132,51.6607,51.6607,12900.0
2012-10-03 14:05:00,68.85,68.9,68.84,68.89,10200.0,51.6607,51.6982,51.6531,51.6907,10200.0
2012-10-03 14:10:00,68.88,68.91,68.88,68.88,7200.0,51.6832,51.7057,51.6832,51.6832,7200.0
2012-10-03 14:15:00,68.87,68.87,68.81,68.81,13200.0,51.6757,51.6757,51.6306,51.6306,13200.0
2012-10-03 14:20:00,68.81,68.85,68.78,68.79,8900.0,51.6306,51.6607,51.6081,51.6156,8900.0
2012-10-03 14:25:00,68.79,68.84,68.78,68.79,10800.0,51.6156,51.6531,51.6081,51.6156,10800.0
2012-10-03 14:30:00,68.8,68.86,68.78,68.86,16500.0,51.6231,51.6682,51.6081,51.6682,16500.0
2012-10-03 14:35:00,68.86,68.91,68.85,68.86,17300.0,51.6682,51.7057,51.6607,51.6682,17300.0
2012-10-03 14:40:00,68.86,68.89,68.86,68.87,15400.0,51.6682,51.6907,51.6682,51.6757,15400.0
2012-10-03 14:45:00,68.88,68.89,68.85,68.86,16900.0,51.6832,51.6907,51.6607,51.6682,16900.0
2012-10-03 14:50:00,68.86,68.87,68.81,68.81,23700.0,51.6682,51.6757,51.6306,51.6306,23700.0
2012-10-03 14:55:00,68.8,68.87,68.8,68.85,18700.0,51.6231,51.6757,51.6231,51.6607,18700.0
2012-10-03 15:00:00,68.86,68.87,68.81,68.85,31400.0,51.6682,51.6757,51.6306,51.6607,31400.0
2012-10-03 15:05:00,68.85,68.85,68.82,68.85,26200.0,51.6607,51.6607,51.6381,51.6607,26200.0
2012-10-03 15:10:00,68.85,68.91,68.82,68.91,25200.0,51.6607,51.7057,51.6381,51.7057,25200.0
2012-10-03 15:15:00,68.9,68.95,68.88,68.9,20000.0,51.6982,51.7357,51.6832,51.6982,20000.0
2012-10-03 15:20:00,68.9,68.97,68.87,68.97,21200.0,51.6982,51.7507,51.6757,51.7507,21200.0
2012-10-03 15:25:00,68.96,69.03,68.92,68.98,24900.0,51.7432,51.7957,51.7132,51.7582,24900.0
2012-10-03 15:30:00,68.98,68.99,68.93,68.97,28200.0,51.7582,51.7657,51.7207,51.7507,28200.0
2012-10-03 15:35:00,68.97,69.0,68.95,69.0,23800.0,51.7507,51.7732,51.7357,51.7732,23800.0
2012-10-03 15:40:00,69.0,69.06,68.98,69.01,28500.0,51.7732,51.8182,51.7582,51.7807,28500.0
2012-10-03 15:45:00,69.0,69.0,68.93,68.93,42800.0,51.7732,51.7732,51.7207,51.7207,42800.0
2012-10-03 15:50:00,68.94,68.97,68.9,68.95,44100.0,51.7282,51.7507,51.6982,51.7357,44100.0
2012-10-03 15:55:00,68.94,69.0,68.94,68.98,93800.0,51.7282,51.7732,51.7282,51.7582,93800.0
2012-10-04 09:30:00,69.28,69.45,69.18,69.35,31100.0,51.9833,52.1109,51.9083,52.0358,31100.0
2012-10-04 09:35:00,69.35,69.46,69.3,69.44,10600.0,52.0358,52.1184,51.9983,52.1033,10600.0
2012-10-04 09:40:00,69.46,69.5,69.43,69.46,12800.0,52.1184,52.1484,52.0958,52.1184,12800.0
2012-10-04 09:45:00,69.45,69.6,69.43,69.6,35000.0,52.1109,52.2234,52.0958,52.2234,35000.0
2012-10-04 09:50:00,69.6,69.62,69.55,69.58,14400.0,52.2234,52.2384,52.1859,52.2084,14400.0
2012-10-04 09:55:00,69.57,69.6,69.55,69.6,30400.0,52.2009,52.2234,52.1859,52.2234,30400.0
2012-10-04 10:00:00,69.6,69.69,69.56,69.67,22900.0,52.2234,52.2909,52.1934,52.2759,22900.0
2012-10-04 10:05:00,69.69,69.94,69.67,69.89,41400.0,52.2909,52.4785,52.2759,52.441,41400.0
2012-10-04 10:10:00,69.91,70.0,69.9,69.92,35900.0,52.456,52.5235,52.4485,52.4635,35900.0
2012-10-04 10:15:00,69.93,69.95,69.88,69.88,22900.0,52.471,52.486,52.4335,52.4335,22900.0
2012-10-04 10:20:00,69.89,69.94,69.84,69.85,16100.0,52.441,52.4785,52.4035,52.411,16100.0
2012-10-04 10:25:00,69.84,69.88,69.68,69.68,28800.0,52.4035,52.4335,52.2834,52.2834,28800.0
2012-10-04 10:30:00,69.7,69.75,69.63,69.64,16800.0,52.2984,52.336,52.2459,52.2534,16800.0
2012-10-04 10:35:00,69.65,69.67,69.63,69.65,16100.0,52.2609,52.2759,52.2459,52.2609,16100.0
2012-10-04 10:40:00,69.66,69.68,69.59,69.6,13400.0,52.2684,52.2834,52.2159,52.2234,13400.0
2012-10-04 10:45:00,69.59,69.59,69.52,69.55,26500.0,52.2159,52.2159,52.1634,52.1859,26500.0
2012-10-04 10:50:00,69.54,69.64,69.54,69.6,23300.0,52.1784,52.2534,52.1784,52.2234,23300.0
2012-10-04 10:55:00,69.6,69.65,69.58,69.6,27400.0,52.2234,52.2609,52.2084,52.2234,27400.0
2012-10-04 11:00:00,69.59,69.67,69.59,69.62,11600.0,52.2159,52.2759,52.2159,52.2384,11600.0
2012-10-04 11:05:00,69.62,69.64,69.55,69.59,24900.0,52.2384,52.2534,52.1859,52.2159,24900.0
2012-10-04 11:10:00,69.6,69.69,69.59,69.68,17200.0,52.2234,52.2909,52.2159,52.2834,17200.0
2012-10-04 11:15:00,69.68,69.75,69.59,69.59,33500.0,52.2834,52.336,52.2159,52.2159,33500.0
2012-10-04 11:20:00,69.57,69.59,69.44,69.46,29800.0,52.2009,52.2159,52.1033,52.1184,29800.0
2012-10-04 11:25:00,69.48,69.5,69.43,69.45,14600.0,52.1334,52.1484,52.0958,52.1109,14600.0
2012-10-04 11:30:00,69.44,69.45,69.29,69.41,77600.0,52.1033,52.1109,51.9908,52.0808,77600.0
2012-10-04 11:35:00,69.4,69.42,69.35,69.35,11700.0,52.0733,52.0883,52.0358,52.0358,11700.0
2012-10-04 11:40:00,69.35,69.39,69.34,69.35,17200.0,52.0358,52.0658,52.0283,52.0358,17200.0
2012-10-04 11:45:00,69.37,69.38,69.31,69.31,6300.0,52.0508,52.0583,52.0058,52.0058,6300.0
2012-10-04 11:50:00,69.31,69.36,69.28,69.35,19000.0,52.0058,52.0433,51.9833,52.0358,19000.0
2012-10-04 11:55:00,69.35,69.44,69.35,69.43,34100.0,52.0358,52.1033,52.0358,52.0958,34100.0
2012-10-04 12:00:00,69.43,69.43,69.38,69.38,7800.0,52.0958,52.0958,52.0583,52.0583,7800.0
2012-10-04 12:05:00,69.38,69.42,69.36,69.37,27400.0,52.0583,52.0883,52.0433,52.0508,27400.0
2012-10-04 12:10:00,69.4,69.44,69.37,69.37,30300.0,52.0733,52.1033,52.0508,52.0508,30300.0
2012-10-04 12:15:00,69.38,69.4,69.35,69.38,9100.0,52.0583,52.0733,52.0358,52.0583,9100.0
2012-10-04 12:20:00,69.4,69.42,69.38,69.4,11800.0,52.0733,52.0883,52.0583,52.0733,11800.0
2012-10-04 12:25:00,69.4,69.4,69.34,69.39,14800.0,52.0733,52.0733,52.0283,52.0658,14800.0
2012-10-04 12:30:00,69.39,69.42,69.39,69.4,15900.0,52.0658,52.0883,52.0658,52.0733,15900.0
2012-10-04 12:35:00,69.43,69.43,69.33,69.34,8200.0,52.0958,52.0958,52.0208,52.0283,8200.0
2012-10-04 12:40:00,69.35,69.35,69.3,69.34,6500.0,52.0358,52.0358,51.9983,52.0283,6500.0
2012-10-04 12:45:00,69.33,69.36,69.32,69.34,6700.0,52.0208,52.0433,52.0133,52.0283,6700.0
2012-10-04 12:50:00,69.34,69.34,69.22,69.22,15700.0,52.0283,52.0283,51.9383,51.9383,15700.0
2012-10-04 12:55:00,69.23,69.29,69.23,69.29,7600.0,51.9458,51.9908,51.9458,51.9908,7600.0
2012-10-04 13:00:00,69.3,69.37,69.3,69.34,8500.0,51.9983,52.0508,51.9983,52.0283,8500.0
2012-10-04 13:05:00,69.34,69.38,69.33,69.37,5100.0,52.0283,52.0583,52.0208,52.0508,5100.0
2012-10-04 13:10:00,69.38,69.38,69.31,69.33,8700.0,52.0583,52.0583,52.0058,52.0208,8700.0
2012-10-04 13:15:00,69.34,69.4,69.34,69.4,8000.0,52.0283,52.0733,52.0283,52.0733,8000.0
2012-10-04 13:20:00,69.39,69.4,69.33,69.37,11600.0,52.0658,52.0733,52.0208,52.0508,11600.0
2012-10-04 13:25:00,69.36,69.39,69.36,69.39,10000.0,52.0433,52.0658,52.0433,52.0658,10000.0
2012-10-04 13:30:00,69.38,69.4,69.36,69.39,9700.0,52.0583,52.0733,52.0433,52.0658,9700.0
2012-10-04 13:35:00,69.38,69.47,69.38,69.42,14200.0,52.0583,52.1259,52.0583,52.0883,14200.0
2012-10-04 13:40:00,69.43,69.43,69.37,69.42,9800.0,52.0958,52.0958,52.0508,52.0883,9800.0
2012-10-04 13:45:00,69.42,69.42,69.35,69.36,9100.0,52.0883,52.0883,52.0358,52.0433,9100.0
2012-10-04 13:50:00,69.35,69.4,69.33,69.34,18900.0,52.0358,52.0733,52.0208,52.0283,18900.0
2012-10-04 13:55:00,69.34,69.42,69.34,69.39,20500.0,52.0283,52.0883,52.0283,52.0658,20500.0
2012-10-04 14:00:00,69.4,69.4,69.23,69.3,42800.0,52.0733,52.0733,51.9458,51.9983,42800.0
2012-10-04 14:05:00,69.31,69.33,69.25,69.3,14700.0,52.0058,52.0208,51.9608,51.9983,14700.0
2012-10-04 14:10:00,69.3,69.3,69.26,69.29,25900.0,51.9983,51.9983,51.9683,51.9908,25900.0
2012-10-04 14:15:00,69.29,69.29,69.23,69.25,15300.0,51.9908,51.9908,51.9458,51.9608,15300.0
2012-10-04 14:20:00,69.25,69.27,69.2,69.21,14300.0,51.9608,51.9758,51.9233,51.9308,14300.0
2012-10-04 14:25:00,69.2,69.22,69.18,69.18,17500.0,51.9233,51.9383,51.9083,51.9083,17500.0
2012-10-04 14:30:00,69.19,69.25,69.19,69.23,19700.0,51.9158,51.9608,51.9158,51.9458,19700.0
2012-10-04 14:35:00,69.24,69.28,69.22,69.28,13300.0,51.9533,51.9833,51.9383,51.9833,13300.0
2012-10-04 14:40:00,69.28,69.32,69.28,69.31,22300.0,51.9833,52.0133,51.9833,52.0058,22300.0
2012-10-04 14:45:00,69.31,69.31,69.23,69.25,16000.0,52.0058,52.0058,51.9458,51.9608,16000.0
2012-10-04 14:50:00,69.25,69.26,69.21,69.22,96600.0,51.9608,51.9683,51.9308,51.9383,96600.0
2012-10-04 14:55:00,69.23,69.23,69.21,69.22,20600.0,51.9458,51.9458,51.9308,51.9383,20600.0
2012-10-04 15:00:00,69.21,69.23,69.17,69.21,27400.0,51.9308,51.9458,51.9008,51.9308,27400.0
2012-10-04 15:05:00,69.2,69.22,69.02,69.17,106700.0,51.9233,51.9383,51.7882,51.9008,106700.0
2012-10-04 15:10:00,69.16,69.24,69.14,69.23,42300.0,51.8933,51.9533,51.8782,51.9458,42300.0
2012-10-04 15:15:00,69.23,69.28,69.22,69.25,31200.0,51.9458,51.9833,51.9383,51.9608,31200.0
2012-10-04 15:20:00,69.26,69.26,69.12,69.12,18700.0,51.9683,51.9683,51.8632,51.8632,18700.0
2012-10-04 15:25:00,69.13,69.16,69.12,69.16,28200.0,51.8707,51.8933,51.8632,51.8933,28200.0
2012-10-04 15:30:00,69.16,69.19,69.15,69.18,27400.0,51.8933,51.9158,51.8858,51.9083,27400.0
2012-10-04 15:35:00,69.19,69.21,69.17,69.21,29000.0,51.9158,51.9308,51.9008,51.9308,29000.0
2012-10-04 15:40:00,69.21,69.21,69.17,69.2,35700.0,51.9308,51.9308,51.9008,51.9233,35700.0
2012-10-04 15:45:00,69.19,69.19,69.1,69.14,78600.0,51.9158,51.9158,51.8482,51.8782,78600.0
2012-10-04 15:50:00,69.13,69.14,69.11,69.11,39700.0,51.8707,51.8782,51.8557,51.8557,39700.0
2012-10-04 15:55:00,69.11,69.27,69.1,69.27,159500.0,51.8557,51.9758,51.8482,51.9758,159500.0
2012-10-05 09:30:00,69.89,69.91,69.63,69.63,48000.0,52.441,52.456,52.2459,52.2459,48000.0
2012-10-05 09:35:00,69.68,69.73,69.59,69.63,73700.0,52.2834,52.3209,52.2159,52.2459,73700.0
2012-10-05 09:40:00,69.65,69.73,69.55,69.58,21300.0,52.2609,52.3209,52.1859,52.2084,21300.0
2012-10-05 09:45:00,69.6,69.62,69.52,69.57,54800.0,52.2234,52.2384,52.1634,52.2009,54800.0
2012-10-05 09:50:00,69.58,69.7,69.56,69.66,18200.0,52.2084,52.2984,52.1934,52.2684,18200.0
2012-10-05 09:55:00,69.65,69.7,69.59,69.7,31800.0,52.2609,52.2984,52.2159,52.2984,31800.0
2012-10-05 10:00:00,69.69,69.73,69.65,69.67,31100.0,52.2909,52.3209,52.2609,52.2759,31100.0
2012-10-05 10:05:00,69.66,69.69,69.63,69.67,16400.0,52.2684,52.2909,52.2459,52.2759,16400.0
2012-10-05 10:10:00,69.67,69.69,69.61,69.64,16200.0,52.2759,52.2909,52.2309,52.2534,16200.0
2012-10-05 10:15:00,69.65,69.76,69.65,69.75,19500.0,52.2609,52.3435,52.2609,52.336,19500.0
2012-10-05 10:20:00,69.76,69.89,69.75,69.86,30400.0,52.3435,52.441,52.336,52.4185,30400.0
2012-10-05 10:25:00,69.85,69.89,69.85,69.87,22200.0,52.411,52.441,52.411,52.426,22200.0
2012-10-05 10:30:00,69.89,69.91,69.81,69.83,24000.0,52.441,52.456,52.381,52.396,24000.0
2012-10-05 10:35:00,69.84,69.84,69.73,69.76,32600.0,52.4035,52.4035,52.3209,52.3435,32600.0
2012-10-05 10:40:00,69.79,69.81,69.69,69.72,25000.0,52.366,52.381,52.2909,52.3134,25000.0
2012-10-05 10:45:00,69.72,69.76,69.68,69.7,27500.0,52.3134,52.3435,52.2834,52.2984,27500.0
2012-10-05 10:50:00,69.7,69.72,69.69,69.7,15600.0,52.2984,52.3134,52.2909,52.2984,15600.0
2012-10-05 10:55:00,69.7,69.73,69.62,69.67,26000.0,52.2984,52.3209,52.2384,52.2759,26000.0
2012-10-05 11:00:00,69.68,69.68,69.61,69.64,13500.0,52.2834,52.2834,52.2309,52.2534,13500.0
2012-10-05 11:05:00,69.63,69.66,69.61,69.64,17000.0,52.2459,52.2684,52.2309,52.2534,17000.0
2012-10-05 11:10:00,69.63,69.66,69.61,69.65,13100.0,52.2459,52.2684,52.2309,52.2609,13100.0
2012-10-05 11:15:00,69.65,69.66,69.61,69.65,22600.0,52.2609,52.2684,52.2309,52.2609,22600.0
2012-10-05 11:20:00,69.66,69.68,69.64,69.66,21000.0,52.2684,52.2834,52.2534,52.2684,21000.0
2012-10-05 11:25:00,69.65,69.66,69.61,69.65,13200.0,52.2609,52.2684,52.2309,52.2609,13200.0
2012-10-05 11:30:00,69.65,69.71,69.64,69.7,16600.0,52.2609,52.3059,52.2534,52.2984,16600.0
2012-10-05 11:35:00,69.7,69.7,69.66,69.66,11200.0,52.2984,52.2984,52.2684,52.2684,11200.0
2012-10-05 11:40:00,69.66,69.67,69.59,69.6,13600.0,52.2684,52.2759,52.2159,52.2234,13600.0
2012-10-05 11:45:00,69.61,69.63,69.59,69.61,11500.0,52.2309,52.2459,52.2159,52.2309,11500.0
2012-10-05 11:50:00,69.61,69.64,69.61,69.63,10300.0,52.2309,52.2534,52.2309,52.2459,10300.0
2012-10-05 11:55:00,69.64,69.66,69.63,69.65,10500.0,52.2534,52.2684,52.2459,52.2609,10500.0
2012-10-05 12:00:00,69.66,69.68,69.63,69.68,13000.0,52.2684,52.2834,52.2459,52.2834,13000.0
2012-10-05 12:05:00,69.67,69.67,69.59,69.61,14300.0,52.2759,52.2759,52.2159,52.2309,14300.0
2012-10-05 12:10:00,69.61,69.66,69.6,69.65,10900.0,52.2309,52.2684,52.2234,52.2609,10900.0
2012-10-05 12:15:00,69.65,69.66,69.63,69.64,21600.0,52.2609,52.2684,52.2459,52.2534,21600.0
2012-10-05 12:20:00,69.63,69.63,69.58,69.61,13200.0,52.2459,52.2459,52.2084,52.2309,13200.0
2012-10-05 12:25:00,69.61,69.66,69.61,69.64,7000.0,52.2309,52.2684,52.2309,52.2534,7000.0
2012-10-05 12:30:00,69.64,69.67,69.64,69.65,15800.0,52.2534,52.2759,52.2534,52.2609,15800.0
2012-10-05 12:35:00,69.65,69.67,69.59,69.61,17500.0,52.2609,52.2759,52.2159,52.2309,17500.0
2012-10-05 12:40:00,69.61,69.66,69.61,69.65,14100.0,52.2309,52.2684,52.2309,52.2609,14100.0
2012-10-05 12:45:00,69.64,69.65,69.58,69.6,22400.0,52.2534,52.2609,52.2084,52.2234,22400.0
2012-10-05 12:50:00,69.59,69.61,69.58,69.6,10300.0,52.2159,52.2309,52.2084,52.2234,10300.0
2012-10-05 12:55:00,69.6,69.6,69.58,69.6,8300.0,52.2234,52.2234,52.2084,52.2234,8300.0
2012-10-05 13:00:00,69.59,69.62,69.58,69.58,7100.0,52.2159,52.2384,52.2084,52.2084,7100.0
2012-10-05 13:05:00,69.58,69.59,69.53,69.56,14500.0,52.2084,52.2159,52.1709,52.1934,14500.0
2012-10-05 13:10:00,69.57,69.58,69.54,69.55,6300.0,52.2009,52.2084,52.1784,52.1859,6300.0
2012-10-05 13:15:00,69.55,69.58,69.54,69.57,7000.0,52.1859,52.2084,52.1784,52.2009,7000.0
2012-10-05 13:20:00,69.57,69.6,69.56,69.58,13100.0,52.2009,52.2234,52.1934,52.2084,13100.0
2012-10-05 13:25:00,69.58,69.58,69.49,69.49,14500.0,52.2084,52.2084,52.1409,52.1409,14500.0
2012-10-05 13:30:00,69.49,69.5,69.44,69.45,11200.0,52.1409,52.1484,52.1033,52.1109,11200.0
2012-10-05 13:35:00,69.44,69.47,69.44,69.45,10000.0,52.1033,52.1259,52.1033,52.1109,10000.0
2012-10-05 13:40:00,69.46,69.51,69.45,69.5,13900.0,52.1184,52.1559,52.1109,52.1484,13900.0
2012-10-05 13:45:00,69.49,69.51,69.44,69.44,14200.0,52.1409,52.1559,52.1033,52.1033,14200.0
2012-10-05 13:50:00,69.44,69.51,69.44,69.51,9600.0,52.1033,52.1559,52.1033,52.1559,9600.0
2012-10-05 13:55:00,69.52,69.55,69.52,69.53,5400.0,52.1634,52.1859,52.1634,52.1709,5400.0
2012-10-05 14:00:00,69.53,69.55,69.52,69.54,9300.0,52.1709,52.1859,52.1634,52.1784,9300.0
2012-10-05 14:05:00,69.54,69.54,69.52,69.52,6100.0,52.1784,52.1784,52.1634,52.1634,6100.0
2012-10-05 14:10:00,69.52,69.58,69.48,69.57,19900.0,52.1634,52.2084,52.1334,52.2009,19900.0
2012-10-05 14:15:00,69.58,69.62,69.58,69.62,9400.0,52.2084,52.2384,52.2084,52.2384,9400.0
2012-10-05 14:20:00,69.62,69.62,69.59,69.62,7300.0,52.2384,52.2384,52.2159,52.2384,7300.0
2012-10-05 14:25:00,69.61,69.64,69.59,69.63,12900.0,52.2309,52.2534,52.2159,52.2459,12900.0
2012-10-05 14:30:00,69.63,69.64,69.62,69.63,9500.0,52.2459,52.2534,52.2384,52.2459,9500.0
2012-10-05 14:35:00,69.64,69.66,69.59,69.6,43200.0,52.2534,52.2684,52.2159,52.2234,43200.0
2012-10-05 14:40:00,69.61,69.62,69.59,69.61,39700.0,52.2309,52.2384,52.2159,52.2309,39700.0
2012-10-05 14:45:00,69.61,69.61,69.55,69.55,35500.0,52.2309,52.2309,52.1859,52.1859,35500.0
2012-10-05 14:50:00,69.56,69.56,69.44,69.45,27700.0,52.1934,52.1934,52.1033,52.1109,27700.0
2012-10-05 14:55:00,69.44,69.47,69.4,69.41,26700.0,52.1033,52.1259,52.0733,52.0808,26700.0
2012-10-05 15:00:00,69.41,69.48,69.41,69.48,36200.0,52.0808,52.1334,52.0808,52.1334,36200.0
2012-10-05 15:05:00,69.48,69.5,69.41,69.43,34400.0,52.1334,52.1484,52.0808,52.0958,34400.0
2012-10-05 15:10:00,69.43,69.44,69.37,69.42,31300.0,52.0958,52.1033,52.0508,52.0883,31300.0
2012-10-05 15:15:00,69.43,69.5,69.43,69.5,34100.0,52.0958,52.1484,52.0958,52.1484,34100.0
2012-10-05 15:20:00,69.49,69.54,69.48,69.54,35500.0,52.1409,52.1784,52.1334,52.1784,35500.0
2012-10-05 15:25:00,69.54,69.54,69.48,69.48,29500.0,52.1784,52.1784,52.1334,52.1334,29500.0
2012-10-05 15:30:00,69.47,69.49,69.35,69.36,41600.0,52.1259,52.1409,52.0358,52.0433,41600.0
2012-10-05 15:35:00,69.36,69.37,69.27,69.3,40600.0,52.0433,52.0508,51.9758,51.9983,40600.0
2012-10-05 15:40:00,69.31,69.35,69.28,69.33,45400.0,52.0058,52.0358,51.9833,52.0208,45400.0
2012-10-05 15:45:00,69.33,69.52,69.33,69.5,71500.0,52.0208,52.1634,52.0208,52.1484,71500.0
2012-10-05 15:50:00,69.5,69.5,69.35,69.38,99300.0,52.1484,52.1484,52.0358,52.0583,99300.0
2012-10-05 15:55:00,69.39,69.56,69.39,69.55,168800.0,52.0658,52.1934,52.0658,52.1859,168800.0
2012-10-08 09:30:00,69.27,69.42,69.19,69.19,39300.0,51.9758,52.0883,51.9158,51.9158,39300.0
2012-10-08 09:35:00,69.2,69.31,69.19,69.28,10800.0,51.9233,52.0058,51.9158,51.9833,10800.0
2012-10-08 09:40:00,69.27,69.4,69.26,69.4,22700.0,51.9758,52.0733,51.9683,52.0733,22700.0
2012-10-08 09:45:00,69.38,69.4,69.26,69.29,7100.0,52.0583,52.0733,51.9683,51.9908,7100.0
2012-10-08 09:50:00,69.3,69.39,69.26,69.34,10100.0,51.9983,52.0658,51.9683,52.0283,10100.0
2012-10-08 09:55:00,69.34,69.34,69.22,69.22,9400.0,52.0283,52.0283,51.9383,51.9383,9400.0
2012-10-08 10:00:00,69.23,69.29,69.22,69.25,11800.0,51.9458,51.9908,51.9383,51.9608,11800.0
2012-10-08 10:05:00,69.26,69.27,69.22,69.24,6900.0,51.9683,51.9758,51.9383,51.9533,6900.0
2012-10-08 10:10:00,69.27,69.39,69.26,69.35,12600.0,51.9758,52.0658,51.9683,52.0358,12600.0
2012-10-08 10:15:00,69.35,69.42,69.35,69.42,17300.0,52.0358,52.0883,52.0358,52.0883,17300.0
2012-10-08 10:20:00,69.41,69.42,69.37,69.39,8000.0,52.0808,52.0883,52.0508,52.0658,8000.0
2012-10-08 10:25:00,69.39,69.4,69.33,69.34,17300.0,52.0658,52.0733,52.0208,52.0283,17300.0
2012-10-08 10:30:00,69.34,69.38,69.32,69.38,7800.0,52.0283,52.0583,52.0133,52.0583,7800.0
2012-10-08 10:35:00,69.39,69.49,69.39,69.49,10800.0,52.0658,52.1409,52.0658,52.1409,10800.0
2012-10-08 10:40:00,69.49,69.58,69.47,69.56,10400.0,52.1409,52.2084,52.1259,52.1934,10400.0
2012-10-08 10:45:00,69.55,69.65,69.53,69.64,10400.0,52.1859,52.2609,52.1709,52.2534,10400.0
2012-10-08 10:50:00,69.63,69.64,69.58,69.58,19100.0,52.2459,52.2534,52.2084,52.2084,19100.0
2012-10-08 10:55:00,69.59,69.59,69.49,69.5,16300.0,52.2159,52.2159,52.1409,52.1484,16300.0
2012-10-08 11:00:00,69.5,69.53,69.49,69.51,8500.0,52.1484,52.1709,52.1409,52.1559,8500.0
2012-10-08 11:05:00,69.49,69.5,69.43,69.43,6600.0,52.1409,52.1484,52.0958,52.0958,6600.0
2012-10-08 11:10:00,69.42,69.47,69.42,69.43,12700.0,52.0883,52.1259,52.0883,52.0958,12700.0
2012-10-08 11:15:00,69.44,69.44,69.38,69.4,14100.0,52.1033,52.1033,52.0583,52.0733,14100.0
2012-10-08 11:20:00,69.39,69.45,69.39,69.43,7700.0,52.0658,52.1109,52.0658,52.0958,7700.0
2012-10-08 11:25:00,69.42,69.49,69.4,69.49,14300.0,52.0883,52.1409,52.0733,52.1409,14300.0
2012-10-08 11:30:00,69.48,69.48,69.41,69.43,12800.0,52.1334,52.1334,52.0808,52.0958,12800.0
2012-10-08 11:35:00,69.43,69.43,69.36,69.37,17600.0,52.0958,52.0958,52.0433,52.0508,17600.0
2012-10-08 11:40:00,69.36,69.36,69.31,69.33,9700.0,52.0433,52.0433,52.0058,52.0208,9700.0
2012-10-08 11:45:00,69.32,69.38,69.3,69.35,57300.0,52.0133,52.0583,51.9983,52.0358,57300.0
2012-10-08 11:50:00,69.35,69.43,69.33,69.41,9800.0,52.0358,52.0958,52.0208,52.0808,9800.0
2012-10-08 11:55:00,69.41,69.42,69.38,69.41,5900.0,52.0808,52.0883,52.0583,52.0808,5900.0
2012-10-08 12:00:00,69.41,69.41,69.34,69.35,4400.0,52.0808,52.0808,52.0283,52.0358,4400.0
2012-10-08 12:05:00,69.35,69.4,69.35,69.39,17000.0,52.0358,52.0733,52.0358,52.0658,17000.0
2012-10-08 12:10:00,69.39,69.43,69.37,69.42,17800.0,52.0658,52.0958,52.0508,52.0883,17800.0
2012-10-08 12:15:00,69.42,69.43,69.4,69.43,3700.0,52.0883,52.0958,52.0733,52.0958,3700.0
2012-10-08 12:20:00,69.43,69.5,69.42,69.47,10100.0,52.0958,52.1484,52.0883,52.1259,10100.0
2012-10-08 12:25:00,69.46,69.51,69.45,69.51,3000.0,52.1184,52.1559,52.1109,52.1559,3000.0
2012-10-08 12:30:00,69.51,69.53,69.51,69.52,4300.0,52.1559,52.1709,52.1559,52.1634,4300.0
2012-10-08 12:35:00,69.52,69.54,69.5,69.51,3300.0,52.1634,52.1784,52.1484,52.1559,3300.0
2012-10-08 12:40:00,69.51,69.55,69.51,69.54,6100.0,52.1559,52.1859,52.1559,52.1784,6100.0
2012-10-08 12:45:00,69.54,69.59,69.53,69.56,7300.0,52.1784,52.2159,52.1709,52.1934,7300.0
2012-10-08 12:50:00,69.55,69.56,69.55,69.55,3000.0,52.1859,52.1934,52.1859,52.1859,3000.0
2012-10-08 12:55:00,69.55,69.59,69.54,69.58,4400.0,52.1859,52.2159,52.1784,52.2084,4400.0
2012-10-08 13:00:00,69.58,69.61,69.55,69.57,7600.0,52.2084,52.2309,52.1859,52.2009,7600.0
2012-10-08 13:05:00,69.57,69.57,69.53,69.54,10600.0,52.2009,52.2009,52.1709,52.1784,10600.0
2012-10-08 13:10:00,69.55,69.59,69.53,69.58,14400.0,52.1859,52.2159,52.1709,52.2084,14400.0
2012-10-08 13:15:00,69.58,69.62,69.58,69.59,4100.0,52.2084,52.2384,52.2084,52.2159,4100.0
2012-10-08 13:20:00,69.59,69.64,69.59,69.61,5000.0,52.2159,52.2534,52.2159,52.2309,5000.0
2012-10-08 13:25:00,69.6,69.63,69.6,69.62,3700.0,52.2234,52.2459,52.2234,52.2384,3700.0
2012-10-08 13:30:00,69.62,69.64,69.6,69.63,7100.0,52.2384,52.2534,52.2234,52.2459,7100.0
2012-10-08 13:35:00,69.63,69.64,69.56,69.56,4300.0,52.2459,52.2534,52.1934,52.1934,4300.0
2012-10-08 13:40:00,69.58,69.58,69.54,69.54,5100.0,52.2084,52.2084,52.1784,52.1784,5100.0
2012-10-08 13:45:00,69.54,69.54,69.49,69.49,4300.0,52.1784,52.1784,52.1409,52.1409,4300.0
2012-10-08 13:50:00,69.48,69.53,69.48,69.51,5300.0,52.1334,52.1709,52.1334,52.1559,5300.0
2012-10-08 13:55:00,69.51,69.52,69.48,69.49,9900.0,52.1559,52.1634,52.1334,52.1409,9900.0
2012-10-08 14:00:00,69.5,69.56,69.5,69.55,5000.0,52.1484,52.1934,52.1484,52.1859,5000.0
2012-10-08 14:05:00,69.55,69.55,69.49,69.49,4100.0,52.1859,52.1859,52.1409,52.1409,4100.0
2012-10-08 14:10:00,69.5,69.52,69.48,69.52,5800.0,52.1484,52.1634,52.1334,52.1634,5800.0
2012-10-08 14:15:00,69.51,69.56,69.51,69.55,7500.0,52.1559,52.1934,52.1559,52.1859,7500.0
2012-10-08 14:20:00,69.55,69.56,69.52,69.54,10500.0,52.1859,52.1934,52.1634,52.1784,10500.0
2012-10-08 14:25:00,69.54,69.58,69.54,69.58,5800.0,52.1784,52.2084,52.1784,52.2084,5800.0
2012-10-08 14:30:00,69.58,69.62,69.58,69.6,4200.0,52.2084,52.2384,52.2084,52.2234,4200.0
2012-10-08 14:35:00,69.61,69.63,69.59,69.6,6800.0,52.2309,52.2459,52.2159,52.2234,6800.0
2012-10-08 14:40:00,69.6,69.61,69.58,69.6,4400.0,52.2234,52.2309,52.2084,52.2234,4400.0
2012-10-08 14:45:00,69.58,69.6,69.57,69.6,5200.0,52.2084,52.2234,52.2009,52.2234,5200.0
2012-10-08 14:50:00,69.59,69.59,69.55,69.57,7900.0,52.2159,52.2159,52.1859,52.2009,7900.0
2012-10-08 14:55:00,69.57,69.59,69.56,69.59,7200.0,52.2009,52.2159,52.1934,52.2159,7200.0
2012-10-08 15:00:00,69.6,69.64,69.59,69.64,9600.0,52.2234,52.2534,52.2159,52.2534,9600.0
2012-10-08 15:05:00,69.63,69.64,69.6,69.61,13600.0,52.2459,52.2534,52.2234,52.2309,13600.0
2012-10-08 15:10:00,69.61,69.62,69.59,69.61,12200.0,52.2309,52.2384,52.2159,52.2309,12200.0
2012-10-08 15:15:00,69.61,69.64,69.59,69.59,16000.0,52.2309,52.2534,52.2159,52.2159,16000.0
2012-10-08 15:20:00,69.59,69.6,69.56,69.57,8300.0,52.2159,52.2234,52.1934,52.2009,8300.0
2012-10-08 15:25:00,69.57,69.6,69.57,69.58,12300.0,52.2009,52.2234,52.2009,52.2084,12300.0
2012-10-08 15:30:00,69.58,69.61,69.58,69.61,12900.0,52.2084,52.2309,52.2084,52.2309,12900.0
2012-10-08 15:35:00,69.61,69.64,69.59,69.59,21700.0,52.2309,52.2534,52.2159,52.2159,21700.0
2012-10-08 15:40:00,69.59,69.6,69.56,69.59,21000.0,52.2159,52.2234,52.1934,52.2159,21000.0
2012-10-08 15:45:00,69.6,69.6,69.52,69.55,26500.0,52.2234,52.2234,52.1634,52.1859,26500.0
2012-10-08 15:50:00,69.55,69.6,69.55,69.58,30300.0,52.1859,52.2234,52.1859,52.2084,30300.0
2012-10-08 15:55:00,69.58,69.6,69.54,69.55,48000.0,52.2084,52.2234,52.1784,52.1859,48000.0
2012-10-09 09:30:00,69.53,69.53,69.17,69.17,33800.0,52.1709,52.1709,51.9008,51.9008,33800.0
2012-10-09 09:35:00,69.2,69.28,69.15,69.2,44500.0,51.9233,51.9833,51.8858,51.9233,44500.0
2012-10-09 09:40:00,69.2,69.29,69.14,69.14,107000.0,51.9233,51.9908,51.8782,51.8782,107000.0
2012-10-09 09:45:00,69.15,69.19,69.12,69.17,51800.0,51.8858,51.9158,51.8632,51.9008,51800.0
2012-10-09 09:50:00,69.17,69.38,69.17,69.25,31000.0,51.9008,52.0583,51.9008,51.9608,31000.0
2012-10-09 09:55:00,69.24,69.3,69.2,69.27,21200.0,51.9533,51.9983,51.9233,51.9758,21200.0
2012-10-09 10:00:00,69.27,69.37,69.24,69.32,34400.0,51.9758,52.0508,51.9533,52.0133,34400.0
2012-10-09 10:05:00,69.32,69.36,69.3,69.34,32400.0,52.0133,52.0433,51.9983,52.0283,32400.0
2012-10-09 10:10:00,69.35,69.47,69.35,69.47,13700.0,52.0358,52.1259,52.0358,52.1259,13700.0
2012-10-09 10:15:00,69.48,69.61,69.48,69.57,17900.0,52.1334,52.2309,52.1334,52.2009,17900.0
2012-10-09 10:20:00,69.57,69.6,69.54,69.57,11800.0,52.2009,52.2234,52.1784,52.2009,11800.0
2012-10-09 10:25:00,69.57,69.61,69.55,69.57,14500.0,52.2009,52.2309,52.1859,52.2009,14500.0
2012-10-09 10:30:00,69.56,69.61,69.56,69.6,17700.0,52.1934,52.2309,52.1934,52.2234,17700.0
2012-10-09 10:35:00,69.59,69.59,69.48,69.48,12000.0,52.2159,52.2159,52.1334,52.1334,12000.0
2012-10-09 10:40:00,69.49,69.52,69.4,69.51,26500.0,52.1409,52.1634,52.0733,52.1559,26500.0
2012-10-09 10:45:00,69.52,69.55,69.35,69.37,29600.0,52.1634,52.1859,52.0358,52.0508,29600.0
2012-10-09 10:50:00,69.35,69.37,69.3,69.34,29800.0,52.0358,52.0508,51.9983,52.0283,29800.0
2012-10-09 10:55:00,69.33,69.33,69.2,69.26,39800.0,52.0208,52.0208,51.9233,51.9683,39800.0
2012-10-09 11:00:00,69.25,69.28,69.11,69.14,36800.0,51.9608,51.9833,51.8557,51.8782,36800.0
2012-10-09 11:05:00,69.15,69.18,69.12,69.16,13900.0,51.8858,51.9083,51.8632,51.8933,13900.0
2012-10-09 11:10:00,69.16,69.16,69.09,69.11,9900.0,51.8933,51.8933,51.8407,51.8557,9900.0
2012-10-09 11:15:00,69.1,69.11,69.02,69.02,14700.0,51.8482,51.8557,51.7882,51.7882,14700.0
2012-10-09 11:20:00,69.04,69.08,69.02,69.04,9600.0,51.8032,51.8332,51.7882,51.8032,9600.0
2012-10-09 11:25:00,69.04,69.08,69.02,69.02,8200.0,51.8032,51.8332,51.7882,51.7882,8200.0
2012-10-09 11:30:00,69.02,69.13,69.0,69.13,29800.0,51.7882,51.8707,51.7732,51.8707,29800.0
2012-10-09 11:35:00,69.12,69.16,69.09,69.09,9800.0,51.8632,51.8933,51.8407,51.8407,9800.0
2012-10-09 11:40:00,69.09,69.13,69.08,69.12,8500.0,51.8407,51.8707,51.8332,51.8632,8500.0
2012-10-09 11:45:00,69.12,69.13,69.05,69.12,14700.0,51.8632,51.8707,51.8107,51.8632,14700.0
2012-10-09 11:50:00,69.1,69.17,69.1,69.16,5400.0,51.8482,51.9008,51.8482,51.8933,5400.0
2012-10-09 11:55:00,69.16,69.21,69.13,69.21,18300.0,51.8933,51.9308,51.8707,51.9308,18300.0
2012-10-09 12:00:00,69.21,69.26,69.21,69.24,9400.0,51.9308,51.9683,51.9308,51.9533,9400.0
2012-10-09 12:05:00,69.25,69.25,69.21,69.21,7500.0,51.9608,51.9608,51.9308,51.9308,7500.0
2012-10-09 12:10:00,69.23,69.29,69.2,69.29,10300.0,51.9458,51.9908,51.9233,51.9908,10300.0
2012-10-09 12:15:00,69.29,69.33,69.21,69.21,20400.0,51.9908,52.0208,51.9308,51.9308,20400.0
2012-10-09 12:20:00,69.21,69.23,69.21,69.23,12100.0,51.9308,51.9458,51.9308,51.9458,12100.0
2012-10-09 12:25:00,69.22,69.22,69.13,69.15,14000.0,51.9383,51.9383,51.8707,51.8858,14000.0
2012-10-09 12:30:00,69.14,69.17,69.08,69.08,5100.0,51.8782,51.9008,51.8332,51.8332,5100.0
2012-10-09 12:35:00,69.08,69.13,69.08,69.1,8800.0,51.8332,51.8707,51.8332,51.8482,8800.0
2012-10-09 12:40:00,69.11,69.16,69.09,69.14,12700.0,51.8557,51.8933,51.8407,51.8782,12700.0
2012-10-09 12:45:00,69.14,69.14,69.11,69.13,9800.0,51.8782,51.8782,51.8557,51.8707,9800.0
2012-10-09 12:50:00,69.14,69.16,69.14,69.15,7600.0,51.8782,51.8933,51.8782,51.8858,7600.0
2012-10-09 12:55:00,69.16,69.19,69.16,69.18,4700.0,51.8933,51.9158,51.8933,51.9083,4700.0
2012-10-09 13:00:00,69.18,69.27,69.16,69.24,15000.0,51.9083,51.9758,51.8933,51.9533,15000.0
2012-10-09 13:05:00,69.23,69.25,69.23,69.25,4700.0,51.9458,51.9608,51.9458,51.9608,4700.0
2012-10-09 13:10:00,69.25,69.29,69.25,69.29,3800.0,51.9608,51.9908,51.9608,51.9908,3800.0
2012-10-09 13:15:00,69.31,69.31,69.27,69.3,6500.0,52.0058,52.0058,51.9758,51.9983,6500.0
2012-10-09 13:20:00,69.3,69.32,69.27,69.32,8900.0,51.9983,52.0133,51.9758,52.0133,8900.0
2012-10-09 13:25:00,69.32,69.34,69.29,69.29,12500.0,52.0133,52.0283,51.9908,51.9908,12500.0
2012-10-09 13:30:00,69.28,69.31,69.27,69.28,8500.0,51.9833,52.0058,51.9758,51.9833,8500.0
2012-10-09 13:35:00,69.28,69.33,69.26,69.28,7400.0,51.9833,52.0208,51.9683,51.9833,7400.0
2012-10-09 13:40:00,69.28,69.29,69.22,69.24,17600.0,51.9833,51.9908,51.9383,51.9533,17600.0
2012-10-09 13:45:00,69.24,69.24,69.18,69.2,10000.0,51.9533,51.9533,51.9083,51.9233,10000.0
2012-10-09 13:50:00,69.2,69.28,69.2,69.23,12700.0,51.9233,51.9833,51.9233,51.9458,12700.0
2012-10-09 13:55:00,69.24,69.28,69.24,69.25,25500.0,51.9533,51.9833,51.9533,51.9608,25500.0
2012-10-09 14:00:00,69.25,69.32,69.24,69.28,36000.0,51.9608,52.0133,51.9533,51.9833,36000.0
2012-10-09 14:05:00,69.28,69.28,69.25,69.27,8200.0,51.9833,51.9833,51.9608,51.9758,8200.0
2012-10-09 14:10:00,69.27,69.3,69.27,69.29,10700.0,51.9758,51.9983,51.9758,51.9908,10700.0
2012-10-09 14:15:00,69.29,69.35,69.26,69.34,10500.0,51.9908,52.0358,51.9683,52.0283,10500.0
2012-10-09 14:20:00,69.34,69.4,69.34,69.36,10400.0,52.0283,52.0733,52.0283,52.0433,10400.0
2012-10-09 14:25:00,69.37,69.37,69.31,69.31,7100.0,52.0508,52.0508,52.0058,52.0058,7100.0
2012-10-09 14:30:00,69.31,69.35,69.31,69.34,11200.0,52.0058,52.0358,52.0058,52.0283,11200.0
2012-10-09 14:35:00,69.34,69.41,69.34,69.38,11900.0,52.0283,52.0808,52.0283,52.0583,11900.0
2012-10-09 14:40:00,69.38,69.38,69.28,69.31,29000.0,52.0583,52.0583,51.9833,52.0058,29000.0
2012-10-09 14:45:00,69.3,69.36,69.28,69.33,14400.0,51.9983,52.0433,51.9833,52.0208,14400.0
2012-10-09 14:50:00,69.33,69.39,69.33,69.38,7800.0,52.0208,52.0658,52.0208,52.0583,7800.0
2012-10-09 14:55:00,69.38,69.39,69.36,69.38,10900.0,52.0583,52.0658,52.0433,52.0583,10900.0
2012-10-09 15:00:00,69.38,69.41,69.34,69.35,21800.0,52.0583,52.0808,52.0283,52.0358,21800.0
2012-10-09 15:05:00,69.35,69.4,69.34,69.37,12100.0,52.0358,52.0733,52.0283,52.0508,12100.0
2012-10-09 15:10:00,69.38,69.4,69.28,69.29,23300.0,52.0583,52.0733,51.9833,51.9908,23300.0
2012-10-09 15:15:00,69.31,69.35,69.29,69.3,15800.0,52.0058,52.0358,51.9908,51.9983,15800.0
2012-10-09 15:20:00,69.29,69.3,69.25,69.27,25700.0,51.9908,51.9983,51.9608,51.9758,25700.0
2012-10-09 15:25:00,69.28,69.31,69.26,69.29,19800.0,51.9833,52.0058,51.9683,51.9908,19800.0
2012-10-09 15:30:00,69.29,69.31,69.25,69.29,27400.0,51.9908,52.0058,51.9608,51.9908,27400.0
2012-10-09 15:35:00,69.3,69.38,69.3,69.34,22400.0,51.9983,52.0583,51.9983,52.0283,22400.0
2012-10-09 15:40:00,69.33,69.43,69.33,69.39,39200.0,52.0208,52.0958,52.0208,52.0658,39200.0
2012-10-09 15:45:00,69.39,69.42,69.36,69.38,42500.0,52.0658,52.0883,52.0433,52.0583,42500.0
2012-10-09 15:50:00,69.36,69.37,69.24,69.25,82800.0,52.0433,52.0508,51.9533,51.9608,82800.0
2012-10-09 15:55:00,69.26,69.33,69.26,69.31,125300.0,51.9683,52.0208,51.9683,52.0058,125300.0
2012-10-10 09:30:00,69.43,69.62,69.35,69.56,32100.0,52.0958,52.2384,52.0358,52.1934,32100.0
2012-10-10 09:35:00,69.6,69.67,69.47,69.67,11500.0,52.2234,52.2759,52.1259,52.2759,11500.0
2012-10-10 09:40:00,69.67,69.73,69.55,69.6,27600.0,52.2759,52.3209,52.1859,52.2234,27600.0
2012-10-10 09:45:00,69.57,69.57,69.38,69.4,24600.0,52.2009,52.2009,52.0583,52.0733,24600.0
2012-10-10 09:50:00,69.43,69.44,69.26,69.26,22700.0,52.0958,52.1033,51.9683,51.9683,22700.0
2012-10-10 09:55:00,69.26,69.3,69.16,69.29,17900.0,51.9683,51.9983,51.8933,51.9908,17900.0
2012-10-10 10:00:00,69.28,69.3,69.19,69.28,16000.0,51.9833,51.9983,51.9158,51.9833,16000.0
2012-10-10 10:05:00,69.29,69.36,69.28,69.36,16100.0,51.9908,52.0433,51.9833,52.0433,16100.0
2012-10-10 10:10:00,69.35,69.43,69.34,69.36,11500.0,52.0358,52.0958,52.0283,52.0433,11500.0
2012-10-10 10:15:00,69.37,69.5,69.37,69.48,16500.0,52.0508,52.1484,52.0508,52.1334,16500.0
2012-10-10 10:20:00,69.48,69.5,69.44,69.49,7100.0,52.1334,52.1484,52.1033,52.1409,7100.0
2012-10-10 10:25:00,69.47,69.59,69.45,69.59,9600.0,52.1259,52.2159,52.1109,52.2159,9600.0
2012-10-10 10:30:00,69.57,69.58,69.46,69.49,16600.0,52.2009,52.2084,52.1184,52.1409,16600.0
2012-10-10 10:35:00,69.5,69.52,69.44,69.51,20900.0,52.1484,52.1634,52.1033,52.1559,20900.0
2012-10-10 10:40:00,69.51,69.53,69.49,69.49,14300.0,52.1559,52.1709,52.1409,52.1409,14300.0
2012-10-10 10:45:00,69.47,69.55,69.46,69.55,11600.0,52.1259,52.1859,52.1184,52.1859,11600.0
2012-10-10 10:50:00,69.54,69.59,69.53,69.55,18500.0,52.1784,52.2159,52.1709,52.1859,18500.0
2012-10-10 10:55:00,69.56,69.61,69.55,69.57,7600.0,52.1934,52.2309,52.1859,52.2009,7600.0
2012-10-10 11:00:00,69.59,69.68,69.58,69.67,17700.0,52.2159,52.2834,52.2084,52.2759,17700.0
2012-10-10 11:05:00,69.66,69.76,69.65,69.75,20700.0,52.2684,52.3435,52.2609,52.336,20700.0
2012-10-10 11:10:00,69.75,69.78,69.74,69.75,10500.0,52.336,52.3585,52.3284,52.336,10500.0
2012-10-10 11:15:00,69.74,69.76,69.71,69.74,18600.0,52.3284,52.3435,52.3059,52.3284,18600.0
2012-10-10 11:20:00,69.72,69.77,69.72,69.75,8500.0,52.3134,52.351,52.3134,52.336,8500.0
2012-10-10 11:25:00,69.76,69.78,69.74,69.77,11400.0,52.3435,52.3585,52.3284,52.351,11400.0
2012-10-10 11:30:00,69.75,69.76,69.65,69.65,16200.0,52.336,52.3435,52.2609,52.2609,16200.0
2012-10-10 11:35:00,69.67,69.67,69.57,69.6,11100.0,52.2759,52.2759,52.2009,52.2234,11100.0
2012-10-10 11:40:00,69.58,69.61,69.57,69.59,5800.0,52.2084,52.2309,52.2009,52.2159,5800.0
2012-10-10 11:45:00,69.6,69.6,69.56,69.58,7900.0,52.2234,52.2234,52.1934,52.2084,7900.0
2012-10-10 11:50:00,69.59,69.6,69.49,69.52,15000.0,52.2159,52.2234,52.1409,52.1634,15000.0
2012-10-10 11:55:00,69.53,69.62,69.53,69.61,12600.0,52.1709,52.2384,52.1709,52.2309,12600.0
2012-10-10 12:00:00,69.6,69.62,69.56,69.59,12200.0,52.2234,52.2384,52.1934,52.2159,12200.0
2012-10-10 12:05:00,69.59,69.6,69.55,69.6,7700.0,52.2159,52.2234,52.1859,52.2234,7700.0
2012-10-10 12:10:00,69.59,69.63,69.59,69.61,9200.0,52.2159,52.2459,52.2159,52.2309,9200.0
2012-10-10 12:15:00,69.61,69.61,69.56,69.56,9800.0,52.2309,52.2309,52.1934,52.1934,9800.0
2012-10-10 12:20:00,69.56,69.59,69.55,69.58,11400.0,52.1934,52.2159,52.1859,52.2084,11400.0
2012-10-10 12:25:00,69.58,69.61,69.57,69.61,7700.0,52.2084,52.2309,52.2009,52.2309,7700.0
2012-10-10 12:30:00,69.61,69.61,69.56,69.56,7600.0,52.2309,52.2309,52.1934,52.1934,7600.0
2012-10-10 12:35:00,69.56,69.63,69.52,69.6,42000.0,52.1934,52.2459,52.1634,52.2234,42000.0
2012-10-10 12:40:00,69.58,69.61,69.58,69.59,4400.0,52.2084,52.2309,52.2084,52.2159,4400.0
2012-10-10 12:45:00,69.59,69.64,69.58,69.63,12000.0,52.2159,52.2534,52.2084,52.2459,12000.0
2012-10-10 12:50:00,69.63,69.66,69.59,69.61,16100.0,52.2459,52.2684,52.2159,52.2309,16100.0
2012-10-10 12:55:00,69.61,69.61,69.52,69.53,14500.0,52.2309,52.2309,52.1634,52.1709,14500.0
2012-10-10 13:00:00,69.53,69.56,69.48,69.53,16300.0,52.1709,52.1934,52.1334,52.1709,16300.0
2012-10-10 13:05:00,69.54,69.57,69.5,69.51,18900.0,52.1784,52.2009,52.1484,52.1559,18900.0
2012-10-10 13:10:00,69.52,69.55,69.5,69.51,16000.0,52.1634,52.1859,52.1484,52.1559,16000.0
2012-10-10 13:15:00,69.52,69.58,69.52,69.55,13300.0,52.1634,52.2084,52.1634,52.1859,13300.0
2012-10-10 13:20:00,69.53,69.57,69.52,69.57,9200.0,52.1709,52.2009,52.1634,52.2009,9200.0
2012-10-10 13:25:00,69.58,69.59,69.53,69.58,14600.0,52.2084,52.2159,52.1709,52.2084,14600.0
2012-10-10 13:30:00,69.56,69.61,69.52,69.6,17100.0,52.1934,52.2309,52.1634,52.2234,17100.0
2012-10-10 13:35:00,69.6,69.63,69.58,69.58,7900.0,52.2234,52.2459,52.2084,52.2084,7900.0
2012-10-10 13:40:00,69.59,69.59,69.43,69.47,30600.0,52.2159,52.2159,52.0958,52.1259,30600.0
2012-10-10 13:45:00,69.46,69.46,69.36,69.44,46600.0,52.1184,52.1184,52.0433,52.1033,46600.0
2012-10-10 13:50:00,69.44,69.44,69.37,69.38,10300.0,52.1033,52.1033,52.0508,52.0583,10300.0
2012-10-10 13:55:00,69.39,69.41,69.36,69.4,10700.0,52.0658,52.0808,52.0433,52.0733,10700.0
2012-10-10 14:00:00,69.39,69.52,69.39,69.47,18000.0,52.0658,52.1634,52.0658,52.1259,18000.0
2012-10-10 14:05:00,69.47,69.53,69.42,69.47,14900.0,52.1259,52.1709,52.0883,52.1259,14900.0
2012-10-10 14:10:00,69.47,69.48,69.37,69.4,13500.0,52.1259,52.1334,52.0508,52.0733,13500.0
2012-10-10 14:15:00,69.4,69.47,69.4,69.45,17700.0,52.0733,52.1259,52.0733,52.1109,17700.0
2012-10-10 14:20:00,69.44,69.44,69.35,69.38,11500.0,52.1033,52.1033,52.0358,52.0583,11500.0
2012-10-10 14:25:00,69.38,69.42,69.38,69.41,10900.0,52.0583,52.0883,52.0583,52.0808,10900.0
2012-10-10 14:30:00,69.4,69.42,69.35,69.37,14700.0,52.0733,52.0883,52.0358,52.0508,14700.0
2012-10-10 14:35:00,69.37,69.38,69.29,69.29,16700.0,52.0508,52.0583,51.9908,51.9908,16700.0
2012-10-10 14:40:00,69.28,69.38,69.28,69.38,12400.0,51.9833,52.0583,51.9833,52.0583,12400.0
2012-10-10 14:45:00,69.38,69.39,69.35,69.36,16200.0,52.0583,52.0658,52.0358,52.0433,16200.0
2012-10-10 14:50:00,69.35,69.43,69.35,69.43,10700.0,52.0358,52.0958,52.0358,52.0958,10700.0
2012-10-10 14:55:00,69.42,69.42,69.38,69.38,11200.0,52.0883,52.0883,52.0583,52.0583,11200.0
2012-10-10 15:00:00,69.39,69.4,69.34,69.4,24100.0,52.0658,52.0733,52.0283,52.0733,24100.0
2012-10-10 15:05:00,69.4,69.48,69.35,69.47,15100.0,52.0733,52.1334,52.0358,52.1259,15100.0
2012-10-10 15:10:00,69.48,69.53,69.45,69.5,20300.0,52.1334,52.1709,52.1109,52.1484,20300.0
2012-10-10 15:15:00,69.5,69.5,69.4,69.43,20600.0,52.1484,52.1484,52.0733,52.0958,20600.0
2012-10-10 15:20:00,69.42,69.44,69.37,69.44,20700.0,52.0883,52.1033,52.0508,52.1033,20700.0
2012-10-10 15:25:00,69.44,69.52,69.43,69.5,24700.0,52.1033,52.1634,52.0958,52.1484,24700.0
2012-10-10 15:30:00,69.49,69.49,69.42,69.43,23900.0,52.1409,52.1409,52.0883,52.0958,23900.0
2012-10-10 15:35:00,69.44,69.45,69.4,69.42,25800.0,52.1033,52.1109,52.0733,52.0883,25800.0
2012-10-10 15:40:00,69.43,69.44,69.41,69.41,24800.0,52.0958,52.1033,52.0808,52.0808,24800.0
2012-10-10 15:45:00,69.39,69.43,69.37,69.41,41400.0,52.0658,52.0958,52.0508,52.0808,41400.0
2012-10-10 15:50:00,69.4,69.41,69.33,69.39,30700.0,52.0733,52.0808,52.0208,52.0658,30700.0
2012-10-10 15:55:00,69.39,69.42,69.33,69.42,129600.0,52.0658,52.0883,52.0208,52.0883,129600.0
2012-10-11 09:30:00,69.73,69.76,69.26,69.27,51400.0,52.3209,52.3435,51.9683,51.9758,51400.0
2012-10-11 09:35:00,69.26,69.44,69.26,69.34,23600.0,51.9683,52.1033,51.9683,52.0283,23600.0
2012-10-11 09:40:00,69.36,69.4,69.29,69.29,10900.0,52.0433,52.0733,51.9908,51.9908,10900.0
2012-10-11 09:45:00,69.31,69.35,69.15,69.16,11400.0,52.0058,52.0358,51.8858,51.8933,11400.0
2012-10-11 09:50:00,69.21,69.29,69.16,69.27,11600.0,51.9308,51.9908,51.8933,51.9758,11600.0
2012-10-11 09:55:00,69.28,69.29,69.15,69.18,13500.0,51.9833,51.9908,51.8858,51.9083,13500.0
2012-10-11 10:00:00,69.18,69.35,69.15,69.31,25200.0,51.9083,52.0358,51.8858,52.0058,25200.0
2012-10-11 10:05:00,69.33,69.47,69.33,69.47,15100.0,52.0208,52.1259,52.0208,52.1259,15100.0
2012-10-11 10:10:00,69.49,69.51,69.45,69.47,15500.0,52.1409,52.1559,52.1109,52.1259,15500.0
2012-10-11 10:15:00,69.45,69.49,69.45,69.49,14900.0,52.1109,52.1409,52.1109,52.1409,14900.0
2012-10-11 10:20:00,69.48,69.53,69.46,69.5,17900.0,52.1334,52.1709,52.1184,52.1484,17900.0
2012-10-11 10:25:00,69.5,69.55,69.47,69.47,10200.0,52.1484,52.1859,52.1259,52.1259,10200.0
2012-10-11 10:30:00,69.49,69.5,69.41,69.41,8400.0,52.1409,52.1484,52.0808,52.0808,8400.0
2012-10-11 10:35:00,69.43,69.46,69.41,69.46,12900.0,52.0958,52.1184,52.0808,52.1184,12900.0
2012-10-11 10:40:00,69.43,69.55,69.43,69.54,25200.0,52.0958,52.1859,52.0958,52.1784,25200.0
2012-10-11 10:45:00,69.55,69.6,69.54,69.59,15100.0,52.1859,52.2234,52.1784,52.2159,15100.0
2012-10-11 10:50:00,69.6,69.64,69.57,69.59,15100.0,52.2234,52.2534,52.2009,52.2159,15100.0
2012-10-11 10:55:00,69.59,69.63,69.54,69.61,16200.0,52.2159,52.2459,52.1784,52.2309,16200.0
2012-10-11 11:00:00,69.61,69.67,69.59,69.66,15700.0,52.2309,52.2759,52.2159,52.2684,15700.0
2012-10-11 11:05:00,69.65,69.68,69.56,69.59,17600.0,52.2609,52.2834,52.1934,52.2159,17600.0
2012-10-11 11:10:00,69.6,69.62,69.55,69.55,12900.0,52.2234,52.2384,52.1859,52.1859,12900.0
2012-10-11 11:15:00,69.55,69.58,69.38,69.4,23200.0,52.1859,52.2084,52.0583,52.0733,23200.0
2012-10-11 11:20:00,69.41,69.48,69.4,69.45,13500.0,52.0808,52.1334,52.0733,52.1109,13500.0
2012-10-11 11:25:00,69.47,69.52,69.46,69.5,9300.0,52.1259,52.1634,52.1184,52.1484,9300.0
2012-10-11 11:30:00,69.47,69.48,69.41,69.41,14600.0,52.1259,52.1334,52.0808,52.0808,14600.0
2012-10-11 11:35:00,69.43,69.48,69.42,69.46,11300.0,52.0958,52.1334,52.0883,52.1184,11300.0
2012-10-11 11:40:00,69.46,69.47,69.39,69.43,29400.0,52.1184,52.1259,52.0658,52.0958,29400.0
2012-10-11 11:45:00,69.44,69.47,69.42,69.46,20500.0,52.1033,52.1259,52.0883,52.1184,20500.0
2012-10-11 11:50:00,69.46,69.47,69.32,69.35,9800.0,52.1184,52.1259,52.0133,52.0358,9800.0
2012-10-11 11:55:00,69.34,69.35,69.31,69.34,13400.0,52.0283,52.0358,52.0058,52.0283,13400.0
2012-10-11 12:00:00,69.34,69.38,69.33,69.38,15400.0,52.0283,52.0583,52.0208,52.0583,15400.0
2012-10-11 12:05:00,69.39,69.44,69.38,69.41,10700.0,52.0658,52.1033,52.0583,52.0808,10700.0
2012-10-11 12:10:00,69.41,69.42,69.4,69.4,8000.0,52.0808,52.0883,52.0733,52.0733,8000.0
2012-10-11 12:15:00,69.41,69.43,69.4,69.41,8400.0,52.0808,52.0958,52.0733,52.0808,8400.0
2012-10-11 12:20:00,69.4,69.4,69.34,69.34,12900.0,52.0733,52.0733,52.0283,52.0283,12900.0
2012-10-11 12:25:00,69.34,69.36,69.31,69.33,11400.0,52.0283,52.0433,52.0058,52.0208,11400.0
2012-10-11 12:30:00,69.34,69.37,69.32,69.35,18600.0,52.0283,52.0508,52.0133,52.0358,18600.0
2012-10-11 12:35:00,69.34,69.36,69.34,69.35,11200.0,52.0283,52.0433,52.0283,52.0358,11200.0
2012-10-11 12:40:00,69.34,69.35,69.3,69.3,12600.0,52.0283,52.0358,51.9983,51.9983,12600.0
2012-10-11 12:45:00,69.3,69.37,69.29,69.37,11400.0,51.9983,52.0508,51.9908,52.0508,11400.0
2012-10-11 12:50:00,69.37,69.41,69.37,69.39,10000.0,52.0508,52.0808,52.0508,52.0658,10000.0
2012-10-11 12:55:00,69.39,69.4,69.33,69.33,12400.0,52.0658,52.0733,52.0208,52.0208,12400.0
2012-10-11 13:00:00,69.33,69.35,69.28,69.34,17700.0,52.0208,52.0358,51.9833,52.0283,17700.0
2012-10-11 13:05:00,69.35,69.37,69.33,69.35,13600.0,52.0358,52.0508,52.0208,52.0358,13600.0
2012-10-11 13:10:00,69.35,69.35,69.28,69.29,10400.0,52.0358,52.0358,51.9833,51.9908,10400.0
2012-10-11 13:15:00,69.29,69.3,69.27,69.3,11600.0,51.9908,51.9983,51.9758,51.9983,11600.0
2012-10-11 13:20:00,69.29,69.29,69.22,69.25,13100.0,51.9908,51.9908,51.9383,51.9608,13100.0
2012-10-11 13:25:00,69.24,69.27,69.23,69.25,25200.0,51.9533,51.9758,51.9458,51.9608,25200.0
2012-10-11 13:30:00,69.26,69.26,69.18,69.19,9900.0,51.9683,51.9683,51.9083,51.9158,9900.0
2012-10-11 13:35:00,69.2,69.22,69.19,69.22,7500.0,51.9233,51.9383,51.9158,51.9383,7500.0
2012-10-11 13:40:00,69.22,69.22,69.17,69.18,11700.0,51.9383,51.9383,51.9008,51.9083,11700.0
2012-10-11 13:45:00,69.18,69.26,69.18,69.2,11400.0,51.9083,51.9683,51.9083,51.9233,11400.0
2012-10-11 13:50:00,69.22,69.22,69.13,69.2,10400.0,51.9383,51.9383,51.8707,51.9233,10400.0
2012-10-11 13:55:00,69.19,69.29,69.19,69.24,17500.0,51.9158,51.9908,51.9158,51.9533,17500.0
2012-10-11 14:00:00,69.21,69.26,69.21,69.24,16500.0,51.9308,51.9683,51.9308,51.9533,16500.0
2012-10-11 14:05:00,69.23,69.24,69.18,69.18,13800.0,51.9458,51.9533,51.9083,51.9083,13800.0
2012-10-11 14:10:00,69.2,69.29,69.19,69.23,17000.0,51.9233,51.9908,51.9158,51.9458,17000.0
2012-10-11 14:15:00,69.23,69.23,69.2,69.21,8400.0,51.9458,51.9458,51.9233,51.9308,8400.0
2012-10-11 14:20:00,69.2,69.23,69.17,69.23,16300.0,51.9233,51.9458,51.9008,51.9458,16300.0
2012-10-11 14:25:00,69.24,69.27,69.22,69.24,15000.0,51.9533,51.9758,51.9383,51.9533,15000.0
2012-10-11 14:30:00,69.25,69.27,69.24,69.27,4700.0,51.9608,51.9758,51.9533,51.9758,4700.0
2012-10-11 14:35:00,69.27,69.27,69.21,69.23,13200.0,51.9758,51.9758,51.9308,51.9458,13200.0
2012-10-11 14:40:00,69.24,69.25,69.17,69.18,11900.0,51.9533,51.9608,51.9008,51.9083,11900.0
2012-10-11 14:45:00,69.19,69.19,69.13,69.15,10700.0,51.9158,51.9158,51.8707,51.8858,10700.0
2012-10-11 14:50:00,69.16,69.2,69.13,69.13,18700.0,51.8933,51.9233,51.8707,51.8707,18700.0
2012-10-11 14:55:00,69.13,69.15,69.11,69.12,18300.0,51.8707,51.8858,51.8557,51.8632,18300.0
2012-10-11 15:00:00,69.12,69.16,69.11,69.13,23600.0,51.8632,51.8933,51.8557,51.8707,23600.0
2012-10-11 15:05:00,69.13,69.13,69.08,69.1,16200.0,51.8707,51.8707,51.8332,51.8482,16200.0
2012-10-11 15:10:00,69.09,69.16,69.09,69.15,24800.0,51.8407,51.8933,51.8407,51.8858,24800.0
2012-10-11 15:15:00,69.16,69.18,69.08,69.09,29600.0,51.8933,51.9083,51.8332,51.8407,29600.0
2012-10-11 15:20:00,69.09,69.11,69.06,69.11,30400.0,51.8407,51.8557,51.8182,51.8557,30400.0
2012-10-11 15:25:00,69.1,69.18,69.08,69.16,27300.0,51.8482,51.9083,51.8332,51.8933,27300.0
2012-10-11 15:30:00,69.16,69.17,69.12,69.14,31300.0,51.8933,51.9008,51.8632,51.8782,31300.0
2012-10-11 15:35:00,69.13,69.13,69.09,69.11,37400.0,51.8707,51.8707,51.8407,51.8557,37400.0
2012-10-11 15:40:00,69.11,69.16,69.09,69.15,42000.0,51.8557,51.8933,51.8407,51.8858,42000.0
2012-10-11 15:45:00,69.17,69.2,69.11,69.13,79500.0,51.9008,51.9233,51.8557,51.8707,79500.0
2012-10-11 15:50:00,69.13,69.19,69.13,69.19,54200.0,51.8707,51.9158,51.8707,51.9158,54200.0
2012-10-11 15:55:00,69.19,69.2,69.13,69.15,120100.0,51.9158,51.9233,51.8707,51.8858,120100.0
2012-10-12 09:30:00,69.39,69.39,69.1,69.17,48800.0,52.0658,52.0658,51.8482,51.9008,48800.0
2012-10-12 09:35:00,69.17,69.24,69.08,69.13,17900.0,51.9008,51.9533,51.8332,51.8707,17900.0
2012-10-12 09:40:00,69.15,69.19,69.08,69.08,26500.0,51.8858,51.9158,51.8332,51.8332,26500.0
2012-10-12 09:45:00,69.1,69.15,69.0,69.05,58200.0,51.8482,51.8858,51.7732,51.8107,58200.0
2012-10-12 09:50:00,69.07,69.15,69.02,69.15,27700.0,51.8257,51.8858,51.7882,51.8858,27700.0
2012-10-12 09:55:00,69.19,69.23,69.07,69.2,29000.0,51.9158,51.9458,51.8257,51.9233,29000.0
2012-10-12 10:00:00,69.2,69.26,69.16,69.2,27300.0,51.9233,51.9683,51.8933,51.9233,27300.0
2012-10-12 10:05:00,69.2,69.25,69.15,69.19,14200.0,51.9233,51.9608,51.8858,51.9158,14200.0
2012-10-12 10:10:00,69.19,69.19,69.05,69.1,32500.0,51.9158,51.9158,51.8107,51.8482,32500.0
2012-10-12 10:15:00,69.11,69.14,69.07,69.08,14900.0,51.8557,51.8782,51.8257,51.8332,14900.0
2012-10-12 10:20:00,69.08,69.08,68.99,68.99,23900.0,51.8332,51.8332,51.7657,51.7657,23900.0
2012-10-12 10:25:00,69.01,69.03,68.95,69.03,49800.0,51.7807,51.7957,51.7357,51.7957,49800.0
2012-10-12 10:30:00,69.02,69.06,69.0,69.04,25000.0,51.7882,51.8182,51.7732,51.8032,25000.0
2012-10-12 10:35:00,69.03,69.07,69.0,69.06,11900.0,51.7957,51.8257,51.7732,51.8182,11900.0
2012-10-12 10:40:00,69.06,69.13,69.06,69.1,9000.0,51.8182,51.8707,51.8182,51.8482,9000.0
2012-10-12 10:45:00,69.12,69.14,69.04,69.09,11800.0,51.8632,51.8782,51.8032,51.8407,11800.0
2012-10-12 10:50:00,69.08,69.08,69.03,69.06,6200.0,51.8332,51.8332,51.7957,51.8182,6200.0
2012-10-12 10:55:00,69.05,69.07,69.02,69.02,21400.0,51.8107,51.8257,51.7882,51.7882,21400.0
2012-10-12 11:00:00,69.03,69.07,69.02,69.07,10900.0,51.7957,51.8257,51.7882,51.8257,10900.0
2012-10-12 11:05:00,69.07,69.12,69.07,69.07,12900.0,51.8257,51.8632,51.8257,51.8257,12900.0
2012-10-12 11:10:00,69.07,69.07,68.97,69.01,17900.0,51.8257,51.8257,51.7507,51.7807,17900.0
2012-10-12 11:15:00,69.01,69.04,69.0,69.04,10700.0,51.7807,51.8032,51.7732,51.8032,10700.0
2012-10-12 11:20:00,69.04,69.08,69.0,69.03,13200.0,51.8032,51.8332,51.7732,51.7957,13200.0
2012-10-12 11:25:00,69.01,69.06,68.97,68.98,19800.0,51.7807,51.8182,51.7507,51.7582,19800.0
2012-10-12 11:30:00,68.98,68.98,68.81,68.83,45400.0,51.7582,51.7582,51.6306,51.6456,45400.0
2012-10-12 11:35:00,68.82,68.82,68.73,68.74,36700.0,51.6381,51.6381,51.5706,51.5781,36700.0
2012-10-12 11:40:00,68.74,68.78,68.66,68.7,28800.0,51.5781,51.6081,51.5181,51.5481,28800.0
2012-10-12 11:45:00,68.7,68.76,68.7,68.74,23500.0,51.5481,51.5931,51.5481,51.5781,23500.0
2012-10-12 11:50:00,68.74,68.74,68.65,68.67,27800.0,51.5781,51.5781,51.5106,51.5256,27800.0
2012-10-12 11:55:00,68.67,68.69,68.66,68.68,19500.0,51.5256,51.5406,51.5181,51.5331,19500.0
2012-10-12 12:00:00,68.68,68.7,68.64,68.67,22500.0,51.5331,51.5481,51.5031,51.5256,22500.0
2012-10-12 12:05:00,68.67,68.73,68.67,68.73,14300.0,51.5256,51.5706,51.5256,51.5706,14300.0
2012-10-12 12:10:00,68.73,68.73,68.69,68.71,10300.0,51.5706,51.5706,51.5406,51.5556,10300.0
2012-10-12 12:15:00,68.71,68.75,68.7,68.74,12600.0,51.5556,51.5856,51.5481,51.5781,12600.0
2012-10-12 12:20:00,68.75,68.76,68.69,68.7,9300.0,51.5856,51.5931,51.5406,51.5481,9300.0
2012-10-12 12:25:00,68.72,68.72,68.66,68.67,10300.0,51.5631,51.5631,51.5181,51.5256,10300.0
2012-10-12 12:30:00,68.68,68.74,68.67,68.74,11500.0,51.5331,51.5781,51.5256,51.5781,11500.0
2012-10-12 12:35:00,68.75,68.77,68.71,68.71,7900.0,51.5856,51.6006,51.5556,51.5556,7900.0
2012-10-12 12:40:00,68.72,68.73,68.7,68.7,5500.0,51.5631,51.5706,51.5481,51.5481,5500.0
2012-10-12 12:45:00,68.7,68.7,68.62,68.66,10100.0,51.5481,51.5481,51.4881,51.5181,10100.0
2012-10-12 12:50:00,68.65,68.66,68.63,68.63,6300.0,51.5106,51.5181,51.4956,51.4956,6300.0
2012-10-12 12:55:00,68.64,68.67,68.63,68.65,10400.0,51.5031,51.5256,51.4956,51.5106,10400.0
2012-10-12 13:00:00,68.65,68.65,68.6,68.6,14900.0,51.5106,51.5106,51.4731,51.4731,14900.0
2012-10-12 13:05:00,68.61,68.61,68.59,68.6,15400.0,51.4806,51.4806,51.4656,51.4731,15400.0
2012-10-12 13:10:00,68.59,68.59,68.55,68.58,11500.0,51.4656,51.4656,51.4355,51.4581,11500.0
2012-10-12 13:15:00,68.58,68.6,68.58,68.59,9700.0,51.4581,51.4731,51.4581,51.4656,9700.0
2012-10-12 13:20:00,68.59,68.61,68.56,68.59,11000.0,51.4656,51.4806,51.4431,51.4656,11000.0
2012-10-12 13:25:00,68.59,68.59,68.56,68.57,3100.0,51.4656,51.4656,51.4431,51.4506,3100.0
2012-10-12 13:30:00,68.56,68.58,68.56,68.57,10700.0,51.4431,51.4581,51.4431,51.4506,10700.0
2012-10-12 13:35:00,68.57,68.6,68.55,68.6,14700.0,51.4506,51.4731,51.4355,51.4731,14700.0
2012-10-12 13:40:00,68.59,68.62,68.59,68.6,8800.0,51.4656,51.4881,51.4656,51.4731,8800.0
2012-10-12 13:45:00,68.6,68.64,68.55,68.64,14900.0,51.4731,51.5031,51.4355,51.5031,14900.0
2012-10-12 13:50:00,68.64,68.69,68.64,68.69,14500.0,51.5031,51.5406,51.5031,51.5406,14500.0
2012-10-12 13:55:00,68.7,68.71,68.69,68.71,22700.0,51.5481,51.5556,51.5406,51.5556,22700.0
2012-10-12 14:00:00,68.71,68.71,68.64,68.68,22300.0,51.5556,51.5556,51.5031,51.5331,22300.0
2012-10-12 14:05:00,68.67,68.67,68.61,68.65,13800.0,51.5256,51.5256,51.4806,51.5106,13800.0
2012-10-12 14:10:00,68.66,68.66,68.61,68.62,15500.0,51.5181,51.5181,51.4806,51.4881,15500.0
2012-10-12 14:15:00,68.62,68.63,68.6,68.62,10800.0,51.4881,51.4956,51.4731,51.4881,10800.0
2012-10-12 14:20:00,68.62,68.66,68.61,68.63,16200.0,51.4881,51.5181,51.4806,51.4956,16200.0
2012-10-12 14:25:00,68.63,68.64,68.62,68.64,13900.0,51.4956,51.5031,51.4881,51.5031,13900.0
2012-10-12 14:30:00,68.64,68.64,68.55,68.57,30500.0,51.5031,51.5031,51.4355,51.4506,30500.0
2012-10-12 14:35:00,68.57,68.63,68.55,68.62,11500.0,51.4506,51.4956,51.4355,51.4881,11500.0
2012-10-12 14:40:00,68.63,68.63,68.58,68.62,13600.0,51.4956,51.4956,51.4581,51.4881,13600.0
2012-10-12 14:45:00,68.62,68.63,68.61,68.62,12400.0,51.4881,51.4956,51.4806,51.4881,12400.0
2012-10-12 14:50:00,68.61,68.67,68.59,68.62,25400.0,51.4806,51.5256,51.4656,51.4881,25400.0
2012-10-12 14:55:00,68.62,68.66,68.61,68.65,16100.0,51.4881,51.5181,51.4806,51.5106,16100.0
2012-10-12 15:00:00,68.65,68.66,68.6,68.62,17500.0,51.5106,51.5181,51.4731,51.4881,17500.0
2012-10-12 15:05:00,68.63,68.64,68.59,68.63,18800.0,51.4956,51.5031,51.4656,51.4956,18800.0
2012-10-12 15:10:00,68.63,68.71,68.63,68.71,18700.0,51.4956,51.5556,51.4956,51.5556,18700.0
2012-10-12 15:15:00,68.71,68.75,68.69,68.69,31900.0,51.5556,51.5856,51.5406,51.5406,31900.0
2012-10-12 15:20:00,68.7,68.7,68.64,68.64,57900.0,51.5481,51.5481,51.5031,51.5031,57900.0
2012-10-12 15:25:00,68.64,68.67,68.63,68.64,19000.0,51.5031,51.5256,51.4956,51.5031,19000.0
2012-10-12 15:30:00,68.64,68.67,68.62,68.67,22100.0,51.5031,51.5256,51.4881,51.5256,22100.0
2012-10-12 15:35:00,68.66,68.69,68.63,68.65,26400.0,51.5181,51.5406,51.4956,51.5106,26400.0
2012-10-12 15:40:00,68.65,68.7,68.64,68.69,36100.0,51.5106,51.5481,51.5031,51.5406,36100.0
2012-10-12 15:45:00,68.69,68.77,68.69,68.71,72300.0,51.5406,51.6006,51.5406,51.5556,72300.0
2012-10-12 15:50:00,68.7,68.78,68.7,68.75,51300.0,51.5481,51.6081,51.5481,51.5856,51300.0
2012-10-12 15:55:00,68.75,68.78,68.72,68.72,91300.0,51.5856,51.6081,51.5631,51.5631,91300.0
2012-10-15 09:30:00,68.86,68.89,68.75,68.89,38000.0,51.6682,51.6907,51.5856,51.6907,38000.0
2012-10-15 09:35:00,68.9,69.01,68.83,68.89,35000.0,51.6982,51.7807,51.6456,51.6907,35000.0
2012-10-15 09:40:00,68.89,68.92,68.87,68.87,31300.0,51.6907,51.7132,51.6757,51.6757,31300.0
2012-10-15 09:45:00,68.87,68.95,68.87,68.94,17600.0,51.6757,51.7357,51.6757,51.7282,17600.0
2012-10-15 09:50:00,68.96,69.02,68.89,68.9,15700.0,51.7432,51.7882,51.6907,51.6982,15700.0
2012-10-15 09:55:00,68.9,69.09,68.87,69.07,26700.0,51.6982,51.8407,51.6757,51.8257,26700.0
2012-10-15 10:00:00,69.05,69.07,68.91,69.04,14100.0,51.8107,51.8257,51.7057,51.8032,14100.0
2012-10-15 10:05:00,69.02,69.06,68.98,69.04,14100.0,51.7882,51.8182,51.7582,51.8032,14100.0
2012-10-15 10:10:00,69.03,69.05,68.92,68.96,10600.0,51.7957,51.8107,51.7132,51.7432,10600.0
2012-10-15 10:15:00,68.96,69.04,68.95,69.01,15600.0,51.7432,51.8032,51.7357,51.7807,15600.0
2012-10-15 10:20:00,69.01,69.07,69.0,69.05,14200.0,51.7807,51.8257,51.7732,51.8107,14200.0
2012-10-15 10:25:00,69.05,69.07,68.99,68.99,12900.0,51.8107,51.8257,51.7657,51.7657,12900.0
2012-10-15 10:30:00,68.97,69.02,68.92,68.98,8300.0,51.7507,51.7882,51.7132,51.7582,8300.0
2012-10-15 10:35:00,68.98,69.02,68.95,68.97,8900.0,51.7582,51.7882,51.7357,51.7507,8900.0
2012-10-15 10:40:00,68.98,69.04,68.97,69.04,11800.0,51.7582,51.8032,51.7507,51.8032,11800.0
2012-10-15 10:45:00,69.04,69.07,69.0,69.01,14100.0,51.8032,51.8257,51.7732,51.7807,14100.0
2012-10-15 10:50:00,69.01,69.02,68.95,68.95,13900.0,51.7807,51.7882,51.7357,51.7357,13900.0
2012-10-15 10:55:00,68.95,68.97,68.92,68.96,7900.0,51.7357,51.7507,51.7132,51.7432,7900.0
2012-10-15 11:00:00,68.96,69.0,68.96,68.97,16500.0,51.7432,51.7732,51.7432,51.7507,16500.0
2012-10-15 11:05:00,68.96,69.02,68.95,68.99,10900.0,51.7432,51.7882,51.7357,51.7657,10900.0
2012-10-15 11:10:00,69.0,69.05,69.0,69.02,8500.0,51.7732,51.8107,51.7732,51.7882,8500.0
2012-10-15 11:15:00,69.01,69.03,68.96,68.98,20800.0,51.7807,51.7957,51.7432,51.7582,20800.0
2012-10-15 11:20:00,69.0,69.04,69.0,69.03,9500.0,51.7732,51.8032,51.7732,51.7957,9500.0
2012-10-15 11:25:00,69.03,69.06,69.02,69.04,33300.0,51.7957,51.8182,51.7882,51.8032,33300.0
2012-10-15 11:30:00,69.05,69.09,69.03,69.05,19700.0,51.8107,51.8407,51.7957,51.8107,19700.0
2012-10-15 11:35:00,69.07,69.21,69.07,69.18,22900.0,51.8257,51.9308,51.8257,51.9083,22900.0
2012-10-15 11:40:00,69.2,69.33,69.2,69.29,37200.0,51.9233,52.0208,51.9233,51.9908,37200.0
2012-10-15 11:45:00,69.29,69.32,69.28,69.3,12600.0,51.9908,52.0133,51.9833,51.9983,12600.0
2012-10-15 11:50:00,69.31,69.32,69.28,69.29,13300.0,52.0058,52.0133,51.9833,51.9908,13300.0
2012-10-15 11:55:00,69.29,69.36,69.29,69.34,18100.0,51.9908,52.0433,51.9908,52.0283,18100.0
2012-10-15 12:00:00,69.34,69.37,69.33,69.37,11900.0,52.0283,52.0508,52.0208,52.0508,11900.0
2012-10-15 12:05:00,69.36,69.38,69.33,69.34,16800.0,52.0433,52.0583,52.0208,52.0283,16800.0
2012-10-15 12:10:00,69.34,69.35,69.32,69.33,7800.0,52.0283,52.0358,52.0133,52.0208,7800.0
2012-10-15 12:15:00,69.34,69.35,69.31,69.34,10200.0,52.0283,52.0358,52.0058,52.0283,10200.0
2012-10-15 12:20:00,69.33,69.36,69.32,69.33,11700.0,52.0208,52.0433,52.0133,52.0208,11700.0
2012-10-15 12:25:00,69.35,69.45,69.33,69.43,12500.0,52.0358,52.1109,52.0208,52.0958,12500.0
2012-10-15 12:30:00,69.42,69.46,69.42,69.43,11600.0,52.0883,52.1184,52.0883,52.0958,11600.0
2012-10-15 12:35:00,69.4,69.47,69.4,69.47,12300.0,52.0733,52.1259,52.0733,52.1259,12300.0
2012-10-15 12:40:00,69.48,69.54,69.44,69.5,20500.0,52.1334,52.1784,52.1033,52.1484,20500.0
2012-10-15 12:45:00,69.49,69.51,69.46,69.47,12700.0,52.1409,52.1559,52.1184,52.1259,12700.0
2012-10-15 12:50:00,69.49,69.49,69.44,69.47,5400.0,52.1409,52.1409,52.1033,52.1259,5400.0
2012-10-15 12:55:00,69.47,69.48,69.44,69.46,15000.0,52.1259,52.1334,52.1033,52.1184,15000.0
2012-10-15 13:00:00,69.45,69.5,69.44,69.5,19400.0,52.1109,52.1484,52.1033,52.1484,19400.0
2012-10-15 13:05:00,69.51,69.53,69.5,69.53,11300.0,52.1559,52.1709,52.1484,52.1709,11300.0
2012-10-15 13:10:00,69.53,69.56,69.48,69.52,20200.0,52.1709,52.1934,52.1334,52.1634,20200.0
2012-10-15 13:15:00,69.5,69.53,69.5,69.53,13800.0,52.1484,52.1709,52.1484,52.1709,13800.0
2012-10-15 13:20:00,69.54,69.54,69.5,69.5,9500.0,52.1784,52.1784,52.1484,52.1484,9500.0
2012-10-15 13:25:00,69.5,69.51,69.5,69.5,9100.0,52.1484,52.1559,52.1484,52.1484,9100.0
2012-10-15 13:30:00,69.5,69.56,69.5,69.52,11600.0,52.1484,52.1934,52.1484,52.1634,11600.0
2012-10-15 13:35:00,69.52,69.55,69.5,69.5,8700.0,52.1634,52.1859,52.1484,52.1484,8700.0
2012-10-15 13:40:00,69.5,69.52,69.5,69.52,10700.0,52.1484,52.1634,52.1484,52.1634,10700.0
2012-10-15 13:45:00,69.51,69.58,69.51,69.58,18400.0,52.1559,52.2084,52.1559,52.2084,18400.0
2012-10-15 13:50:00,69.57,69.58,69.55,69.55,8100.0,52.2009,52.2084,52.1859,52.1859,8100.0
2012-10-15 13:55:00,69.56,69.56,69.53,69.53,11900.0,52.1934,52.1934,52.1709,52.1709,11900.0
2012-10-15 14:00:00,69.53,69.54,69.51,69.53,11200.0,52.1709,52.1784,52.1559,52.1709,11200.0
2012-10-15 14:05:00,69.54,69.56,69.53,69.55,22200.0,52.1784,52.1934,52.1709,52.1859,22200.0
2012-10-15 14:10:00,69.55,69.55,69.53,69.54,10700.0,52.1859,52.1859,52.1709,52.1784,10700.0
2012-10-15 14:15:00,69.54,69.55,69.53,69.53,21700.0,52.1784,52.1859,52.1709,52.1709,21700.0
2012-10-15 14:20:00,69.53,69.6,69.52,69.58,18800.0,52.1709,52.2234,52.1634,52.2084,18800.0
2012-10-15 14:25:00,69.58,69.61,69.56,69.56,21900.0,52.2084,52.2309,52.1934,52.1934,21900.0
2012-10-15 14:30:00,69.56,69.57,69.48,69.48,21300.0,52.1934,52.2009,52.1334,52.1334,21300.0
2012-10-15 14:35:00,69.49,69.54,69.48,69.53,19800.0,52.1409,52.1784,52.1334,52.1709,19800.0
2012-10-15 14:40:00,69.52,69.53,69.45,69.46,18400.0,52.1634,52.1709,52.1109,52.1184,18400.0
2012-10-15 14:45:00,69.46,69.52,69.45,69.51,17600.0,52.1184,52.1634,52.1109,52.1559,17600.0
2012-10-15 14:50:00,69.51,69.63,69.51,69.63,30600.0,52.1559,52.2459,52.1559,52.2459,30600.0
2012-10-15 14:55:00,69.63,69.64,69.6,69.6,19000.0,52.2459,52.2534,52.2234,52.2234,19000.0
2012-10-15 15:00:00,69.6,69.65,69.58,69.58,21300.0,52.2234,52.2609,52.2084,52.2084,21300.0
2012-10-15 15:05:00,69.58,69.62,69.56,69.59,21600.0,52.2084,52.2384,52.1934,52.2159,21600.0
2012-10-15 15:10:00,69.59,69.67,69.59,69.61,26700.0,52.2159,52.2759,52.2159,52.2309,26700.0
2012-10-15 15:15:00,69.6,69.72,69.59,69.72,27500.0,52.2234,52.3134,52.2159,52.3134,27500.0
2012-10-15 15:20:00,69.71,69.71,69.64,69.66,27400.0,52.3059,52.3059,52.2534,52.2684,27400.0
2012-10-15 15:25:00,69.67,69.67,69.58,69.64,30800.0,52.2759,52.2759,52.2084,52.2534,30800.0
2012-10-15 15:30:00,69.64,69.7,69.64,69.7,43200.0,52.2534,52.2984,52.2534,52.2984,43200.0
2012-10-15 15:35:00,69.69,69.73,69.69,69.7,31300.0,52.2909,52.3209,52.2909,52.2984,31300.0
2012-10-15 15:40:00,69.71,69.72,69.67,69.67,50400.0,52.3059,52.3134,52.2759,52.2759,50400.0
2012-10-15 15:45:00,69.68,69.75,69.67,69.71,69100.0,52.2834,52.336,52.2759,52.3059,69100.0
2012-10-15 15:50:00,69.71,69.78,69.7,69.78,63000.0,52.3059,52.3585,52.2984,52.3585,63000.0
2012-10-15 15:55:00,69.78,69.82,69.77,69.8,118300.0,52.3585,52.3885,52.351,52.3735,118300.0
2012-10-16 09:30:00,70.04,70.04,69.6,69.98,103800.0,52.5536,52.5536,52.2234,52.5085,103800.0
2012-10-16 09:35:00,69.98,70.29,69.95,70.2,58200.0,52.5085,52.7411,52.486,52.6736,58200.0
2012-10-16 09:40:00,70.2,70.46,70.16,70.45,35600.0,52.6736,52.8687,52.6436,52.8612,35600.0
2012-10-16 09:45:00,70.45,70.64,70.43,70.64,36700.0,52.8612,53.0038,52.8462,53.0038,36700.0
2012-10-16 09:50:00,70.64,70.69,70.43,70.48,32100.0,53.0038,53.0413,52.8462,52.8837,32100.0
2012-10-16 09:55:00,70.49,70.59,70.47,70.52,25300.0,52.8912,52.9662,52.8762,52.9137,25300.0
2012-10-16 10:00:00,70.54,70.66,70.42,70.44,45400.0,52.9287,53.0188,52.8387,52.8537,45400.0
2012-10-16 10:05:00,70.46,70.61,70.46,70.53,23300.0,52.8687,52.9812,52.8687,52.9212,23300.0
2012-10-16 10:10:00,70.53,70.68,70.52,70.63,50100.0,52.9212,53.0338,52.9137,52.9962,50100.0
2012-10-16 10:15:00,70.62,70.84,70.62,70.81,55700.0,52.9887,53.1538,52.9887,53.1313,55700.0
2012-10-16 10:20:00,70.81,70.89,70.79,70.79,23500.0,53.1313,53.1913,53.1163,53.1163,23500.0
2012-10-16 10:25:00,70.77,70.9,70.67,70.89,39800.0,53.1013,53.1988,53.0263,53.1913,39800.0
2012-10-16 10:30:00,70.88,70.94,70.81,70.94,22700.0,53.1838,53.2289,53.1313,53.2289,22700.0
2012-10-16 10:35:00,70.94,70.98,70.88,70.91,25100.0,53.2289,53.2589,53.1838,53.2063,25100.0
2012-10-16 10:40:00,70.9,70.9,70.82,70.84,14400.0,53.1988,53.1988,53.1388,53.1538,14400.0
2012-10-16 10:45:00,70.82,70.87,70.81,70.82,23400.0,53.1388,53.1763,53.1313,53.1388,23400.0
2012-10-16 10:50:00,70.8,70.84,70.76,70.8,19100.0,53.1238,53.1538,53.0938,53.1238,19100.0
2012-10-16 10:55:00,70.79,70.86,70.77,70.81,14800.0,53.1163,53.1688,53.1013,53.1313,14800.0
2012-10-16 11:00:00,70.81,70.86,70.78,70.83,14200.0,53.1313,53.1688,53.1088,53.1463,14200.0
2012-10-16 11:05:00,70.82,70.88,70.8,70.87,18200.0,53.1388,53.1838,53.1238,53.1763,18200.0
2012-10-16 11:10:00,70.85,70.97,70.84,70.96,21700.0,53.1613,53.2514,53.1538,53.2439,21700.0
2012-10-16 11:15:00,70.96,70.98,70.93,70.98,17400.0,53.2439,53.2589,53.2213,53.2589,17400.0
2012-10-16 11:20:00,70.97,71.05,70.95,71.03,25900.0,53.2514,53.3114,53.2364,53.2964,25900.0
2012-10-16 11:25:00,71.02,71.05,70.98,71.0,26400.0,53.2889,53.3114,53.2589,53.2739,26400.0
2012-10-16 11:30:00,71.0,71.03,70.99,71.0,19600.0,53.2739,53.2964,53.2664,53.2739,19600.0
2012-10-16 11:35:00,70.98,70.98,70.92,70.93,15000.0,53.2589,53.2589,53.2138,53.2213,15000.0
2012-10-16 11:40:00,70.93,70.94,70.85,70.85,13600.0,53.2213,53.2289,53.1613,53.1613,13600.0
2012-10-16 11:45:00,70.85,70.92,70.84,70.89,16200.0,53.1613,53.2138,53.1538,53.1913,16200.0
2012-10-16 11:50:00,70.91,70.95,70.9,70.92,11200.0,53.2063,53.2364,53.1988,53.2138,11200.0
2012-10-16 11:55:00,70.93,71.02,70.93,70.98,22300.0,53.2213,53.2889,53.2213,53.2589,22300.0
2012-10-16 12:00:00,70.98,70.98,70.89,70.9,17200.0,53.2589,53.2589,53.1913,53.1988,17200.0
2012-10-16 12:05:00,70.91,70.92,70.89,70.89,17900.0,53.2063,53.2138,53.1913,53.1913,17900.0
2012-10-16 12:10:00,70.88,70.91,70.85,70.88,29600.0,53.1838,53.2063,53.1613,53.1838,29600.0
2012-10-16 12:15:00,70.88,70.9,70.86,70.89,8900.0,53.1838,53.1988,53.1688,53.1913,8900.0
2012-10-16 12:20:00,70.88,70.88,70.84,70.86,13900.0,53.1838,53.1838,53.1538,53.1688,13900.0
2012-10-16 12:25:00,70.86,70.9,70.86,70.87,4700.0,53.1688,53.1988,53.1688,53.1763,4700.0
2012-10-16 12:30:00,70.87,70.88,70.84,70.85,10600.0,53.1763,53.1838,53.1538,53.1613,10600.0
2012-10-16 12:35:00,70.83,70.84,70.8,70.81,6000.0,53.1463,53.1538,53.1238,53.1313,6000.0
2012-10-16 12:40:00,70.81,70.81,70.78,70.79,4800.0,53.1313,53.1313,53.1088,53.1163,4800.0
2012-10-16 12:45:00,70.79,70.79,70.75,70.75,10800.0,53.1163,53.1163,53.0863,53.0863,10800.0
2012-10-16 12:50:00,70.76,70.84,70.75,70.84,16700.0,53.0938,53.1538,53.0863,53.1538,16700.0
2012-10-16 12:55:00,70.83,70.83,70.79,70.82,7800.0,53.1463,53.1463,53.1163,53.1388,7800.0
2012-10-16 13:00:00,70.81,70.84,70.81,70.82,10600.0,53.1313,53.1538,53.1313,53.1388,10600.0
2012-10-16 13:05:00,70.83,70.88,70.83,70.88,12400.0,53.1463,53.1838,53.1463,53.1838,12400.0
2012-10-16 13:10:00,70.88,70.88,70.86,70.88,5100.0,53.1838,53.1838,53.1688,53.1838,5100.0
2012-10-16 13:15:00,70.87,70.88,70.84,70.86,9400.0,53.1763,53.1838,53.1538,53.1688,9400.0
2012-10-16 13:20:00,70.86,70.87,70.84,70.84,10200.0,53.1688,53.1763,53.1538,53.1538,10200.0
2012-10-16 13:25:00,70.85,70.89,70.84,70.88,11500.0,53.1613,53.1913,53.1538,53.1838,11500.0
2012-10-16 13:30:00,70.88,70.93,70.88,70.9,15900.0,53.1838,53.2213,53.1838,53.1988,15900.0
2012-10-16 13:35:00,70.91,70.92,70.87,70.88,11500.0,53.2063,53.2138,53.1763,53.1838,11500.0
2012-10-16 13:40:00,70.89,70.9,70.85,70.85,12400.0,53.1913,53.1988,53.1613,53.1613,12400.0
2012-10-16 13:45:00,70.86,70.91,70.85,70.91,10300.0,53.1688,53.2063,53.1613,53.2063,10300.0
2012-10-16 13:50:00,70.91,70.97,70.91,70.96,10600.0,53.2063,53.2514,53.2063,53.2439,10600.0
2012-10-16 13:55:00,70.97,71.04,70.97,71.03,23100.0,53.2514,53.3039,53.2514,53.2964,23100.0
2012-10-16 14:00:00,71.03,71.09,71.03,71.07,31600.0,53.2964,53.3414,53.2964,53.3264,31600.0
2012-10-16 14:05:00,71.07,71.08,71.0,71.0,17300.0,53.3264,53.3339,53.2739,53.2739,17300.0
2012-10-16 14:10:00,71.0,71.0,70.91,70.94,19500.0,53.2739,53.2739,53.2063,53.2289,19500.0
2012-10-16 14:15:00,70.95,70.98,70.93,70.97,15000.0,53.2364,53.2589,53.2213,53.2514,15000.0
2012-10-16 14:20:00,70.97,70.99,70.94,70.98,16000.0,53.2514,53.2664,53.2289,53.2589,16000.0
2012-10-16 14:25:00,70.97,70.97,70.92,70.92,12100.0,53.2514,53.2514,53.2138,53.2138,12100.0
2012-10-16 14:30:00,70.92,70.95,70.9,70.94,23700.0,53.2138,53.2364,53.1988,53.2289,23700.0
2012-10-16 14:35:00,70.94,70.98,70.93,70.95,21700.0,53.2289,53.2589,53.2213,53.2364,21700.0
2012-10-16 14:40:00,70.95,70.98,70.93,70.98,25100.0,53.2364,53.2589,53.2213,53.2589,25100.0
2012-10-16 14:45:00,70.98,71.01,70.97,71.0,14700.0,53.2589,53.2814,53.2514,53.2739,14700.0
2012-10-16 14:50:00,71.0,71.01,70.97,71.01,17300.0,53.2739,53.2814,53.2514,53.2814,17300.0
2012-10-16 14:55:00,71.01,71.04,70.99,71.03,13100.0,53.2814,53.3039,53.2664,53.2964,13100.0
2012-10-16 15:00:00,71.03,71.07,71.02,71.05,39100.0,53.2964,53.3264,53.2889,53.3114,39100.0
2012-10-16 15:05:00,71.05,71.07,70.99,70.99,32900.0,53.3114,53.3264,53.2664,53.2664,32900.0
2012-10-16 15:10:00,70.99,71.0,70.97,70.97,21600.0,53.2664,53.2739,53.2514,53.2514,21600.0
2012-10-16 15:15:00,70.97,71.03,70.95,70.97,60000.0,53.2514,53.2964,53.2364,53.2514,60000.0
2012-10-16 15:20:00,70.97,70.98,70.9,70.92,169300.0,53.2514,53.2589,53.1988,53.2138,169300.0
2012-10-16 15:25:00,70.91,70.94,70.78,70.78,117800.0,53.2063,53.2289,53.1088,53.1088,117800.0
2012-10-16 15:30:00,70.78,70.8,70.63,70.66,82300.0,53.1088,53.1238,52.9962,53.0188,82300.0
2012-10-16 15:35:00,70.65,70.66,70.59,70.61,79300.0,53.0113,53.0188,52.9662,52.9812,79300.0
2012-10-16 15:40:00,70.61,70.62,70.54,70.55,103100.0,52.9812,52.9887,52.9287,52.9362,103100.0
2012-10-16 15:45:00,70.56,70.56,70.42,70.43,139900.0,52.9437,52.9437,52.8387,52.8462,139900.0
2012-10-16 15:50:00,70.43,70.46,70.41,70.43,172400.0,52.8462,52.8687,52.8312,52.8462,172400.0
2012-10-16 15:55:00,70.43,70.47,70.42,70.47,241500.0,52.8462,52.8762,52.8387,52.8762,241500.0
2012-10-17 09:30:00,70.84,71.21,70.82,71.16,61000.0,53.1538,53.4314,53.1388,53.3939,61000.0
2012-10-17 09:35:00,71.07,71.16,71.03,71.15,24300.0,53.3264,53.3939,53.2964,53.3864,24300.0
2012-10-17 09:40:00,71.16,71.23,70.98,70.98,32100.0,53.3939,53.4465,53.2589,53.2589,32100.0
2012-10-17 09:45:00,70.99,71.04,70.92,71.0,19800.0,53.2664,53.3039,53.2138,53.2739,19800.0
2012-10-17 09:50:00,71.02,71.04,70.91,70.92,29900.0,53.2889,53.3039,53.2063,53.2138,29900.0
2012-10-17 09:55:00,70.93,71.0,70.86,70.91,29200.0,53.2213,53.2739,53.1688,53.2063,29200.0
2012-10-17 10:00:00,70.91,70.92,70.85,70.89,24800.0,53.2063,53.2138,53.1613,53.1913,24800.0
2012-10-17 10:05:00,70.89,70.95,70.87,70.93,32500.0,53.1913,53.2364,53.1763,53.2213,32500.0
2012-10-17 10:10:00,70.91,70.92,70.79,70.88,29000.0,53.2063,53.2138,53.1163,53.1838,29000.0
2012-10-17 10:15:00,70.89,70.89,70.74,70.79,20900.0,53.1913,53.1913,53.0788,53.1163,20900.0
2012-10-17 10:20:00,70.79,70.83,70.74,70.79,27700.0,53.1163,53.1463,53.0788,53.1163,27700.0
2012-10-17 10:25:00,70.78,70.87,70.77,70.84,23300.0,53.1088,53.1763,53.1013,53.1538,23300.0
2012-10-17 10:30:00,70.84,70.85,70.77,70.8,17100.0,53.1538,53.1613,53.1013,53.1238,17100.0
2012-10-17 10:35:00,70.8,70.82,70.75,70.77,39200.0,53.1238,53.1388,53.0863,53.1013,39200.0
2012-10-17 10:40:00,70.77,70.79,70.76,70.78,21200.0,53.1013,53.1163,53.0938,53.1088,21200.0
2012-10-17 10:45:00,70.78,70.79,70.76,70.76,19100.0,53.1088,53.1163,53.0938,53.0938,19100.0
2012-10-17 10:50:00,70.77,70.77,70.69,70.7,19000.0,53.1013,53.1013,53.0413,53.0488,19000.0
2012-10-17 10:55:00,70.7,70.82,70.7,70.79,21100.0,53.0488,53.1388,53.0488,53.1163,21100.0
2012-10-17 11:00:00,70.79,70.8,70.71,70.71,17500.0,53.1163,53.1238,53.0563,53.0563,17500.0
2012-10-17 11:05:00,70.72,70.72,70.64,70.64,19400.0,53.0638,53.0638,53.0038,53.0038,19400.0
2012-10-17 11:10:00,70.64,70.65,70.59,70.61,31000.0,53.0038,53.0113,52.9662,52.9812,31000.0
2012-10-17 11:15:00,70.61,70.68,70.52,70.66,39300.0,52.9812,53.0338,52.9137,53.0188,39300.0
2012-10-17 11:20:00,70.66,70.69,70.65,70.65,12900.0,53.0188,53.0413,53.0113,53.0113,12900.0
2012-10-17 11:25:00,70.65,70.67,70.59,70.65,59600.0,53.0113,53.0263,52.9662,53.0113,59600.0
2012-10-17 11:30:00,70.65,70.67,70.6,70.61,37900.0,53.0113,53.0263,52.9737,52.9812,37900.0
2012-10-17 11:35:00,70.6,70.61,70.55,70.59,32000.0,52.9737,52.9812,52.9362,52.9662,32000.0
2012-10-17 11:40:00,70.58,70.58,70.54,70.55,14600.0,52.9587,52.9587,52.9287,52.9362,14600.0
2012-10-17 11:45:00,70.55,70.6,70.54,70.56,40200.0,52.9362,52.9737,52.9287,52.9437,40200.0
2012-10-17 11:50:00,70.57,70.62,70.57,70.62,15600.0,52.9512,52.9887,52.9512,52.9887,15600.0
2012-10-17 11:55:00,70.62,70.71,70.62,70.69,22700.0,52.9887,53.0563,52.9887,53.0413,22700.0
2012-10-17 12:00:00,70.68,70.69,70.65,70.66,13800.0,53.0338,53.0413,53.0113,53.0188,13800.0
2012-10-17 12:05:00,70.66,70.7,70.64,70.7,17700.0,53.0188,53.0488,53.0038,53.0488,17700.0
2012-10-17 12:10:00,70.69,70.77,70.68,70.76,11700.0,53.0413,53.1013,53.0338,53.0938,11700.0
2012-10-17 12:15:00,70.76,70.78,70.72,70.72,17300.0,53.0938,53.1088,53.0638,53.0638,17300.0
2012-10-17 12:20:00,70.72,70.78,70.71,70.74,19400.0,53.0638,53.1088,53.0563,53.0788,19400.0
2012-10-17 12:25:00,70.75,70.78,70.73,70.78,8100.0,53.0863,53.1088,53.0713,53.1088,8100.0
2012-10-17 12:30:00,70.78,70.79,70.75,70.77,17500.0,53.1088,53.1163,53.0863,53.1013,17500.0
2012-10-17 12:35:00,70.77,70.86,70.77,70.84,15200.0,53.1013,53.1688,53.1013,53.1538,15200.0
2012-10-17 12:40:00,70.84,70.86,70.8,70.85,35000.0,53.1538,53.1688,53.1238,53.1613,35000.0
2012-10-17 12:45:00,70.84,70.85,70.79,70.8,9900.0,53.1538,53.1613,53.1163,53.1238,9900.0
2012-10-17 12:50:00,70.79,70.8,70.77,70.78,11400.0,53.1163,53.1238,53.1013,53.1088,11400.0
2012-10-17 12:55:00,70.78,70.8,70.76,70.77,7400.0,53.1088,53.1238,53.0938,53.1013,7400.0
2012-10-17 13:00:00,70.77,70.81,70.76,70.77,11800.0,53.1013,53.1313,53.0938,53.1013,11800.0
2012-10-17 13:05:00,70.76,70.77,70.73,70.74,22000.0,53.0938,53.1013,53.0713,53.0788,22000.0
2012-10-17 13:10:00,70.74,70.75,70.7,70.71,10500.0,53.0788,53.0863,53.0488,53.0563,10500.0
2012-10-17 13:15:00,70.7,70.71,70.64,70.64,14800.0,53.0488,53.0563,53.0038,53.0038,14800.0
2012-10-17 13:20:00,70.64,70.66,70.64,70.64,17500.0,53.0038,53.0188,53.0038,53.0038,17500.0
2012-10-17 13:25:00,70.65,70.65,70.63,70.65,13200.0,53.0113,53.0113,52.9962,53.0113,13200.0
2012-10-17 13:30:00,70.65,70.66,70.63,70.65,13100.0,53.0113,53.0188,52.9962,53.0113,13100.0
2012-10-17 13:35:00,70.65,70.66,70.62,70.63,17600.0,53.0113,53.0188,52.9887,52.9962,17600.0
2012-10-17 13:40:00,70.62,70.65,70.6,70.63,34400.0,52.9887,53.0113,52.9737,52.9962,34400.0
2012-10-17 13:45:00,70.62,70.68,70.6,70.67,26500.0,52.9887,53.0338,52.9737,53.0263,26500.0
2012-10-17 13:50:00,70.67,70.68,70.6,70.66,35400.0,53.0263,53.0338,52.9737,53.0188,35400.0
2012-10-17 13:55:00,70.66,70.75,70.66,70.75,25700.0,53.0188,53.0863,53.0188,53.0863,25700.0
2012-10-17 14:00:00,70.75,70.87,70.75,70.87,22900.0,53.0863,53.1763,53.0863,53.1763,22900.0
2012-10-17 14:05:00,70.87,70.89,70.85,70.89,15400.0,53.1763,53.1913,53.1613,53.1913,15400.0
2012-10-17 14:10:00,70.88,70.9,70.87,70.88,15100.0,53.1838,53.1988,53.1763,53.1838,15100.0
2012-10-17 14:15:00,70.88,70.91,70.86,70.87,17300.0,53.1838,53.2063,53.1688,53.1763,17300.0
2012-10-17 14:20:00,70.85,70.94,70.85,70.94,15600.0,53.1613,53.2289,53.1613,53.2289,15600.0
2012-10-17 14:25:00,70.94,71.0,70.94,70.97,14500.0,53.2289,53.2739,53.2289,53.2514,14500.0
2012-10-17 14:30:00,70.97,70.98,70.93,70.94,16300.0,53.2514,53.2589,53.2213,53.2289,16300.0
2012-10-17 14:35:00,70.93,70.95,70.9,70.91,17400.0,53.2213,53.2364,53.1988,53.2063,17400.0
2012-10-17 14:40:00,70.91,71.04,70.91,71.04,19200.0,53.2063,53.3039,53.2063,53.3039,19200.0
2012-10-17 14:45:00,71.03,71.06,70.95,71.05,37100.0,53.2964,53.3189,53.2364,53.3114,37100.0
2012-10-17 14:50:00,71.05,71.1,71.0,71.09,25400.0,53.3114,53.3489,53.2739,53.3414,25400.0
2012-10-17 14:55:00,71.09,71.27,71.05,71.27,54600.0,53.3414,53.4765,53.3114,53.4765,54600.0
2012-10-17 15:00:00,71.27,71.35,71.26,71.31,52700.0,53.4765,53.5365,53.469,53.5065,52700.0
2012-10-17 15:05:00,71.31,71.32,71.23,71.27,25500.0,53.5065,53.514,53.4465,53.4765,25500.0
2012-10-17 15:10:00,71.27,71.3,71.22,71.22,34800.0,53.4765,53.499,53.4389,53.4389,34800.0
2012-10-17 15:15:00,71.21,71.27,71.21,71.24,30300.0,53.4314,53.4765,53.4314,53.454,30300.0
2012-10-17 15:20:00,71.25,71.26,71.23,71.24,35900.0,53.4615,53.469,53.4465,53.454,35900.0
2012-10-17 15:25:00,71.25,71.26,71.24,71.25,25900.0,53.4615,53.469,53.454,53.4615,25900.0
2012-10-17 15:30:00,71.26,71.31,71.25,71.31,49000.0,53.469,53.5065,53.4615,53.5065,49000.0
2012-10-17 15:35:00,71.3,71.33,71.19,71.2,62300.0,53.499,53.5215,53.4164,53.4239,62300.0
2012-10-17 15:40:00,71.2,71.2,71.14,71.15,56700.0,53.4239,53.4239,53.3789,53.3864,56700.0
2012-10-17 15:45:00,71.14,71.16,71.06,71.12,65700.0,53.3789,53.3939,53.3189,53.3639,65700.0
2012-10-17 15:50:00,71.12,71.26,71.12,71.25,103200.0,53.3639,53.469,53.3639,53.4615,103200.0
2012-10-17 15:55:00,71.25,71.37,71.25,71.36,202200.0,53.4615,53.5515,53.4615,53.544,202200.0
2012-10-18 09:30:00,73.5,73.7,73.21,73.69,409500.0,55.1497,55.2998,54.9321,55.2923,409500.0
2012-10-18 09:35:00,73.66,73.9,73.51,73.7,226700.0,55.2698,55.4498,55.1572,55.2998,226700.0
2012-10-18 09:40:00,73.72,74.11,73.67,74.07,143200.0,55.3148,55.6074,55.2773,55.5774,143200.0
2012-10-18 09:45:00,74.1,74.55,74.02,74.43,204400.0,55.5999,55.9376,55.5399,55.8475,204400.0
2012-10-18 09:50:00,74.43,74.67,74.41,74.6,149500.0,55.8475,56.0276,55.8325,55.9751,149500.0
2012-10-18 09:55:00,74.59,74.7,74.44,74.48,148700.0,55.9676,56.0501,55.855,55.885,148700.0
2012-10-18 10:00:00,74.49,74.66,74.0,74.24,139500.0,55.8925,56.0201,55.5249,55.705,139500.0
2012-10-18 10:05:00,74.25,74.46,74.21,74.37,149000.0,55.7125,55.87,55.6825,55.8025,149000.0
2012-10-18 10:10:00,74.38,74.42,74.16,74.29,83200.0,55.81,55.84,55.6449,55.7425,83200.0
2012-10-18 10:15:00,74.28,74.31,74.17,74.29,67700.0,55.735,55.7575,55.6524,55.7425,67700.0
2012-10-18 10:20:00,74.28,74.3,73.97,73.98,142200.0,55.735,55.75,55.5024,55.5099,142200.0
2012-10-18 10:25:00,73.97,74.2,73.9,74.19,61200.0,55.5024,55.6749,55.4498,55.6674,61200.0
2012-10-18 10:30:00,74.19,74.22,74.13,74.2,64600.0,55.6674,55.69,55.6224,55.6749,64600.0
2012-10-18 10:35:00,74.22,74.32,74.14,74.15,57700.0,55.69,55.765,55.6299,55.6374,57700.0
2012-10-18 10:40:00,74.16,74.25,74.12,74.18,47100.0,55.6449,55.7125,55.6149,55.6599,47100.0
2012-10-18 10:45:00,74.18,74.24,74.17,74.2,53300.0,55.6599,55.705,55.6524,55.6749,53300.0
2012-10-18 10:50:00,74.21,74.3,74.18,74.3,31700.0,55.6825,55.75,55.6599,55.75,31700.0
2012-10-18 10:55:00,74.3,74.35,74.15,74.18,86800.0,55.75,55.7875,55.6374,55.6599,86800.0
2012-10-18 11:00:00,74.18,74.28,74.18,74.27,33800.0,55.6599,55.735,55.6599,55.7275,33800.0
2012-10-18 11:05:00,74.26,74.3,74.08,74.15,55900.0,55.72,55.75,55.5849,55.6374,55900.0
2012-10-18 11:10:00,74.15,74.18,74.15,74.16,25400.0,55.6374,55.6599,55.6374,55.6449,25400.0
2012-10-18 11:15:00,74.17,74.3,74.16,74.29,45000.0,55.6524,55.75,55.6449,55.7425,45000.0
2012-10-18 11:20:00,74.3,74.3,74.23,74.28,40500.0,55.75,55.75,55.6975,55.735,40500.0
2012-10-18 11:25:00,74.29,74.32,74.2,74.23,50800.0,55.7425,55.765,55.6749,55.6975,50800.0
2012-10-18 11:30:00,74.22,74.23,74.09,74.11,27100.0,55.69,55.6975,55.5924,55.6074,27100.0
2012-10-18 11:35:00,74.1,74.15,74.08,74.09,39000.0,55.5999,55.6374,55.5849,55.5924,39000.0
2012-10-18 11:40:00,74.09,74.1,74.05,74.05,57300.0,55.5924,55.5999,55.5624,55.5624,57300.0
2012-10-18 11:45:00,74.04,74.13,74.04,74.13,110200.0,55.5549,55.6224,55.5549,55.6224,110200.0
2012-10-18 11:50:00,74.14,74.17,74.09,74.1,27500.0,55.6299,55.6524,55.5924,55.5999,27500.0
2012-10-18 11:55:00,74.09,74.19,74.08,74.09,46900.0,55.5924,55.6674,55.5849,55.5924,46900.0
2012-10-18 12:00:00,74.09,74.15,74.09,74.1,33700.0,55.5924,55.6374,55.5924,55.5999,33700.0
2012-10-18 12:05:00,74.11,74.14,74.1,74.1,19200.0,55.6074,55.6299,55.5999,55.5999,19200.0
2012-10-18 12:10:00,74.1,74.11,74.08,74.09,20800.0,55.5999,55.6074,55.5849,55.5924,20800.0
2012-10-18 12:15:00,74.1,74.12,74.05,74.11,71500.0,55.5999,55.6149,55.5624,55.6074,71500.0
2012-10-18 12:20:00,74.1,74.16,74.09,74.11,25400.0,55.5999,55.6449,55.5924,55.6074,25400.0
2012-10-18 12:25:00,74.13,74.13,74.02,74.07,22800.0,55.6224,55.6224,55.5399,55.5774,22800.0
2012-10-18 12:30:00,74.07,74.09,74.02,74.04,76600.0,55.5774,55.5924,55.5399,55.5549,76600.0
2012-10-18 12:35:00,74.05,74.09,74.04,74.06,35600.0,55.5624,55.5924,55.5549,55.5699,35600.0
2012-10-18 12:40:00,74.06,74.07,74.02,74.03,27600.0,55.5699,55.5774,55.5399,55.5474,27600.0
2012-10-18 12:45:00,74.02,74.05,73.95,74.04,35400.0,55.5399,55.5624,55.4874,55.5549,35400.0
2012-10-18 12:50:00,74.03,74.05,74.0,74.03,31100.0,55.5474,55.5624,55.5249,55.5474,31100.0
2012-10-18 12:55:00,74.03,74.05,74.01,74.04,42500.0,55.5474,55.5624,55.5324,55.5549,42500.0
2012-10-18 13:00:00,74.03,74.08,74.01,74.03,35500.0,55.5474,55.5849,55.5324,55.5474,35500.0
2012-10-18 13:05:00,74.03,74.04,73.95,73.96,42800.0,55.5474,55.5549,55.4874,55.4949,42800.0
2012-10-18 13:10:00,73.96,74.03,73.94,74.02,26000.0,55.4949,55.5474,55.4799,55.5399,26000.0
2012-10-18 13:15:00,74.01,74.01,73.98,74.01,33500.0,55.5324,55.5324,55.5099,55.5324,33500.0
2012-10-18 13:20:00,74.01,74.02,73.96,74.02,33200.0,55.5324,55.5399,55.4949,55.5399,33200.0
2012-10-18 13:25:00,74.02,74.06,74.0,74.02,27900.0,55.5399,55.5699,55.5249,55.5399,27900.0
2012-10-18 13:30:00,74.02,74.06,74.01,74.05,39400.0,55.5399,55.5699,55.5324,55.5624,39400.0
2012-10-18 13:35:00,74.05,74.13,74.04,74.09,31900.0,55.5624,55.6224,55.5549,55.5924,31900.0
2012-10-18 13:40:00,74.08,74.11,74.08,74.11,21000.0,55.5849,55.6074,55.5849,55.6074,21000.0
2012-10-18 13:45:00,74.11,74.23,74.1,74.17,60500.0,55.6074,55.6975,55.5999,55.6524,60500.0
2012-10-18 13:50:00,74.16,74.17,74.05,74.07,27400.0,55.6449,55.6524,55.5624,55.5774,27400.0
2012-10-18 13:55:00,74.08,74.13,74.06,74.13,35300.0,55.5849,55.6224,55.5699,55.6224,35300.0
2012-10-18 14:00:00,74.12,74.25,74.12,74.18,54100.0,55.6149,55.7125,55.6149,55.6599,54100.0
2012-10-18 14:05:00,74.19,74.22,74.11,74.13,33100.0,55.6674,55.69,55.6074,55.6224,33100.0
2012-10-18 14:10:00,74.12,74.17,74.12,74.17,25400.0,55.6149,55.6524,55.6149,55.6524,25400.0
2012-10-18 14:15:00,74.17,74.19,74.14,74.17,27300.0,55.6524,55.6674,55.6299,55.6524,27300.0
2012-10-18 14:20:00,74.17,74.19,74.11,74.11,30700.0,55.6524,55.6674,55.6074,55.6074,30700.0
2012-10-18 14:25:00,74.11,74.11,74.05,74.09,102300.0,55.6074,55.6074,55.5624,55.5924,102300.0
2012-10-18 14:30:00,74.08,74.16,74.08,74.12,38800.0,55.5849,55.6449,55.5849,55.6149,38800.0
2012-10-18 14:35:00,74.11,74.11,73.95,73.97,61600.0,55.6074,55.6074,55.4874,55.5024,61600.0
2012-10-18 14:40:00,73.96,74.05,73.96,74.03,36300.0,55.4949,55.5624,55.4949,55.5474,36300.0
2012-10-18 14:45:00,74.02,74.15,74.02,74.08,45900.0,55.5399,55.6374,55.5399,55.5849,45900.0
2012-10-18 14:50:00,74.09,74.1,74.04,74.06,36700.0,55.5924,55.5999,55.5549,55.5699,36700.0
2012-10-18 14:55:00,74.06,74.09,74.05,74.06,47100.0,55.5699,55.5924,55.5624,55.5699,47100.0
2012-10-18 15:00:00,74.06,74.15,73.98,74.15,50600.0,55.5699,55.6374,55.5099,55.6374,50600.0
2012-10-18 15:05:00,74.15,74.15,74.07,74.11,73000.0,55.6374,55.6374,55.5774,55.6074,73000.0
2012-10-18 15:10:00,74.12,74.12,73.97,73.98,82200.0,55.6149,55.6149,55.5024,55.5099,82200.0
2012-10-18 15:15:00,73.98,73.99,73.87,73.9,64300.0,55.5099,55.5174,55.4273,55.4498,64300.0
2012-10-18 15:20:00,73.91,73.91,73.81,73.86,126000.0,55.4574,55.4574,55.3823,55.4198,126000.0
2012-10-18 15:25:00,73.87,74.06,73.87,74.05,99900.0,55.4273,55.5699,55.4273,55.5624,99900.0
2012-10-18 15:30:00,74.05,74.05,74.02,74.03,103600.0,55.5624,55.5624,55.5399,55.5474,103600.0
2012-10-18 15:35:00,74.03,74.05,73.98,74.03,94300.0,55.5474,55.5624,55.5099,55.5474,94300.0
2012-10-18 15:40:00,74.03,74.05,73.88,74.0,122900.0,55.5474,55.5624,55.4348,55.5249,122900.0
2012-10-18 15:45:00,74.01,74.05,73.94,73.97,148800.0,55.5324,55.5624,55.4799,55.5024,148800.0
2012-10-18 15:50:00,73.98,74.02,73.9,73.92,256400.0,55.5099,55.5399,55.4498,55.4649,256400.0
2012-10-18 15:55:00,73.92,73.97,73.87,73.9,424600.0,55.4649,55.5024,55.4273,55.4498,424600.0
2012-10-19 09:30:00,73.93,74.25,73.82,74.1,358400.0,55.4724,55.7125,55.3898,55.5999,358400.0
2012-10-19 09:35:00,74.14,74.15,73.96,73.98,37700.0,55.6299,55.6374,55.4949,55.5099,37700.0
2012-10-19 09:40:00,73.99,73.99,73.59,73.63,57000.0,55.5174,55.5174,55.2172,55.2473,57000.0
2012-10-19 09:45:00,73.64,73.65,73.55,73.6,37400.0,55.2548,55.2623,55.1872,55.2247,37400.0
2012-10-19 09:50:00,73.6,73.72,73.6,73.69,51300.0,55.2247,55.3148,55.2247,55.2923,51300.0
2012-10-19 09:55:00,73.69,73.73,73.63,73.7,36000.0,55.2923,55.3223,55.2473,55.2998,36000.0
2012-10-19 10:00:00,73.64,73.7,73.58,73.61,86000.0,55.2548,55.2998,55.2097,55.2323,86000.0
2012-10-19 10:05:00,73.6,73.64,73.52,73.6,43400.0,55.2247,55.2548,55.1647,55.2247,43400.0
2012-10-19 10:10:00,73.59,73.66,73.57,73.65,46000.0,55.2172,55.2698,55.2022,55.2623,46000.0
2012-10-19 10:15:00,73.64,73.76,73.58,73.75,67700.0,55.2548,55.3448,55.2097,55.3373,67700.0
2012-10-19 10:20:00,73.76,73.92,73.75,73.91,71100.0,55.3448,55.4649,55.3373,55.4574,71100.0
2012-10-19 10:25:00,73.91,73.91,73.85,73.87,148300.0,55.4574,55.4574,55.4123,55.4273,148300.0
2012-10-19 10:30:00,73.86,73.96,73.85,73.92,60800.0,55.4198,55.4949,55.4123,55.4649,60800.0
2012-10-19 10:35:00,73.91,73.93,73.75,73.81,68700.0,55.4574,55.4724,55.3373,55.3823,68700.0
2012-10-19 10:40:00,73.8,73.86,73.79,73.85,30800.0,55.3748,55.4198,55.3673,55.4123,30800.0
2012-10-19 10:45:00,73.84,73.87,73.79,73.84,29400.0,55.4048,55.4273,55.3673,55.4048,29400.0
2012-10-19 10:50:00,73.81,73.85,73.81,73.81,24700.0,55.3823,55.4123,55.3823,55.3823,24700.0
2012-10-19 10:55:00,73.81,73.88,73.79,73.85,52300.0,55.3823,55.4348,55.3673,55.4123,52300.0
2012-10-19 11:00:00,73.84,73.85,73.76,73.76,39900.0,55.4048,55.4123,55.3448,55.3448,39900.0
2012-10-19 11:05:00,73.75,73.8,73.73,73.73,38400.0,55.3373,55.3748,55.3223,55.3223,38400.0
2012-10-19 11:10:00,73.74,73.77,73.69,73.75,29300.0,55.3298,55.3523,55.2923,55.3373,29300.0
2012-10-19 11:15:00,73.76,73.8,73.74,73.75,31700.0,55.3448,55.3748,55.3298,55.3373,31700.0
2012-10-19 11:20:00,73.75,73.78,73.72,73.76,28200.0,55.3373,55.3598,55.3148,55.3448,28200.0
2012-10-19 11:25:00,73.76,73.85,73.73,73.77,52000.0,55.3448,55.4123,55.3223,55.3523,52000.0
2012-10-19 11:30:00,73.77,73.83,73.75,73.76,31800.0,55.3523,55.3973,55.3373,55.3448,31800.0
2012-10-19 11:35:00,73.76,73.77,73.69,73.72,23500.0,55.3448,55.3523,55.2923,55.3148,23500.0
2012-10-19 11:40:00,73.72,73.75,73.69,73.73,16100.0,55.3148,55.3373,55.2923,55.3223,16100.0
2012-10-19 11:45:00,73.74,73.74,73.7,73.72,32500.0,55.3298,55.3298,55.2998,55.3148,32500.0
2012-10-19 11:50:00,73.7,73.75,73.66,73.71,46600.0,55.2998,55.3373,55.2698,55.3073,46600.0
2012-10-19 11:55:00,73.71,73.73,73.58,73.6,34600.0,55.3073,55.3223,55.2097,55.2247,34600.0
2012-10-19 12:00:00,73.62,73.62,73.57,73.59,25300.0,55.2398,55.2398,55.2022,55.2172,25300.0
2012-10-19 12:05:00,73.59,73.62,73.57,73.59,18500.0,55.2172,55.2398,55.2022,55.2172,18500.0
2012-10-19 12:10:00,73.6,73.63,73.5,73.5,28300.0,55.2247,55.2473,55.1497,55.1497,28300.0
2012-10-19 12:15:00,73.49,73.49,73.23,73.29,47600.0,55.1422,55.1422,54.9471,54.9921,47600.0
2012-10-19 12:20:00,73.27,73.33,73.24,73.33,21900.0,54.9771,55.0222,54.9546,55.0222,21900.0
2012-10-19 12:25:00,73.32,73.33,73.14,73.16,39100.0,55.0147,55.0222,54.8796,54.8946,39100.0
2012-10-19 12:30:00,73.16,73.28,73.15,73.25,14600.0,54.8946,54.9846,54.8871,54.9621,14600.0
2012-10-19 12:35:00,73.25,73.41,73.23,73.41,25200.0,54.9621,55.0822,54.9471,55.0822,25200.0
2012-10-19 12:40:00,73.4,73.46,73.38,73.42,9500.0,55.0747,55.1197,55.0597,55.0897,9500.0
2012-10-19 12:45:00,73.42,73.45,73.41,73.44,2400.0,55.0897,55.1122,55.0822,55.1047,2400.0
2012-10-19 12:50:00,73.44,73.46,73.4,73.44,15300.0,55.1047,55.1197,55.0747,55.1047,15300.0
2012-10-19 12:55:00,73.43,73.44,73.4,73.42,8600.0,55.0972,55.1047,55.0747,55.0897,8600.0
2012-10-19 13:00:00,73.42,73.47,73.39,73.47,10300.0,55.0897,55.1272,55.0672,55.1272,10300.0
2012-10-19 13:05:00,73.47,73.48,73.44,73.48,11600.0,55.1272,55.1347,55.1047,55.1347,11600.0
2012-10-19 13:10:00,73.47,73.6,73.47,73.58,23600.0,55.1272,55.2247,55.1272,55.2097,23600.0
2012-10-19 13:15:00,73.58,73.59,73.52,73.52,15100.0,55.2097,55.2172,55.1647,55.1647,15100.0
2012-10-19 13:20:00,73.52,73.62,73.52,73.56,25700.0,55.1647,55.2398,55.1647,55.1947,25700.0
2012-10-19 13:25:00,73.56,73.62,73.56,73.58,20100.0,55.1947,55.2398,55.1947,55.2097,20100.0
2012-10-19 13:30:00,73.57,73.59,73.56,73.57,12900.0,55.2022,55.2172,55.1947,55.2022,12900.0
2012-10-19 13:35:00,73.57,73.59,73.53,73.53,21900.0,55.2022,55.2172,55.1722,55.1722,21900.0
2012-10-19 13:40:00,73.53,73.54,73.43,73.43,18200.0,55.1722,55.1797,55.0972,55.0972,18200.0
2012-10-19 13:45:00,73.42,73.42,73.21,73.21,22500.0,55.0897,55.0897,54.9321,54.9321,22500.0
2012-10-19 13:50:00,73.21,73.23,73.18,73.22,28400.0,54.9321,54.9471,54.9096,54.9396,28400.0
2012-10-19 13:55:00,73.22,73.24,73.15,73.23,32200.0,54.9396,54.9546,54.8871,54.9471,32200.0
2012-10-19 14:00:00,73.23,73.35,73.22,73.34,24100.0,54.9471,55.0372,54.9396,55.0297,24100.0
2012-10-19 14:05:00,73.35,73.38,73.34,73.34,20400.0,55.0372,55.0597,55.0297,55.0297,20400.0
2012-10-19 14:10:00,73.33,73.4,73.32,73.4,17200.0,55.0222,55.0747,55.0147,55.0747,17200.0
2012-10-19 14:15:00,73.4,73.4,73.33,73.37,14500.0,55.0747,55.0747,55.0222,55.0522,14500.0
2012-10-19 14:20:00,73.37,73.4,73.33,73.4,23500.0,55.0522,55.0747,55.0222,55.0747,23500.0
2012-10-19 14:25:00,73.39,73.41,73.16,73.18,42700.0,55.0672,55.0822,54.8946,54.9096,42700.0
2012-10-19 14:30:00,73.18,73.21,73.13,73.15,25100.0,54.9096,54.9321,54.8721,54.8871,25100.0
2012-10-19 14:35:00,73.15,73.18,73.14,73.17,28800.0,54.8871,54.9096,54.8796,54.9021,28800.0
2012-10-19 14:40:00,73.17,73.17,73.09,73.11,31700.0,54.9021,54.9021,54.8421,54.8571,31700.0
2012-10-19 14:45:00,73.11,73.15,73.07,73.14,15100.0,54.8571,54.8871,54.8271,54.8796,15100.0
2012-10-19 14:50:00,73.15,73.15,73.03,73.1,26300.0,54.8871,54.8871,54.7971,54.8496,26300.0
2012-10-19 14:55:00,73.1,73.29,73.1,73.28,35100.0,54.8496,54.9921,54.8496,54.9846,35100.0
2012-10-19 15:00:00,73.28,73.28,73.2,73.25,38000.0,54.9846,54.9846,54.9246,54.9621,38000.0
2012-10-19 15:05:00,73.24,73.31,73.24,73.28,17200.0,54.9546,55.0071,54.9546,54.9846,17200.0
2012-10-19 15:10:00,73.28,73.3,73.26,73.27,19900.0,54.9846,54.9996,54.9696,54.9771,19900.0
2012-10-19 15:15:00,73.26,73.29,73.24,73.27,28700.0,54.9696,54.9921,54.9546,54.9771,28700.0
2012-10-19 15:20:00,73.28,73.38,73.27,73.32,34000.0,54.9846,55.0597,54.9771,55.0147,34000.0
2012-10-19 15:25:00,73.32,73.36,73.28,73.31,100600.0,55.0147,55.0447,54.9846,55.0071,100600.0
2012-10-19 15:30:00,73.31,73.37,73.27,73.37,37300.0,55.0071,55.0522,54.9771,55.0522,37300.0
2012-10-19 15:35:00,73.36,73.46,73.33,73.42,42700.0,55.0447,55.1197,55.0222,55.0897,42700.0
2012-10-19 15:40:00,73.42,73.49,73.39,73.48,56000.0,55.0897,55.1422,55.0672,55.1347,56000.0
2012-10-19 15:45:00,73.5,73.58,73.49,73.58,71200.0,55.1497,55.2097,55.1422,55.2097,71200.0
2012-10-19 15:50:00,73.58,73.72,73.57,73.71,136900.0,55.2097,55.3148,55.2022,55.3073,136900.0
2012-10-19 15:55:00,73.72,73.77,73.51,73.52,299200.0,55.3148,55.3523,55.1572,55.1647,299200.0
2012-10-22 09:30:00,73.19,73.73,73.19,73.72,124100.0,54.9171,55.3223,54.9171,55.3148,124100.0
2012-10-22 09:35:00,73.72,73.91,73.66,73.86,118100.0,55.3148,55.4574,55.2698,55.4198,118100.0
2012-10-22 09:40:00,73.86,73.95,73.82,73.85,46100.0,55.4198,55.4874,55.3898,55.4123,46100.0
2012-10-22 09:45:00,73.84,73.85,73.63,73.67,63900.0,55.4048,55.4123,55.2473,55.2773,63900.0
2012-10-22 09:50:00,73.67,73.72,73.66,73.68,34300.0,55.2773,55.3148,55.2698,55.2848,34300.0
2012-10-22 09:55:00,73.69,73.82,73.68,73.74,56900.0,55.2923,55.3898,55.2848,55.3298,56900.0
2012-10-22 10:00:00,73.73,73.81,73.68,73.69,43400.0,55.3223,55.3823,55.2848,55.2923,43400.0
2012-10-22 10:05:00,73.7,73.73,73.68,73.73,35400.0,55.2998,55.3223,55.2848,55.3223,35400.0
2012-10-22 10:10:00,73.73,73.75,73.7,73.72,25500.0,55.3223,55.3373,55.2998,55.3148,25500.0
2012-10-22 10:15:00,73.72,73.73,73.67,73.69,32800.0,55.3148,55.3223,55.2773,55.2923,32800.0
2012-10-22 10:20:00,73.68,73.77,73.68,73.77,23000.0,55.2848,55.3523,55.2848,55.3523,23000.0
2012-10-22 10:25:00,73.76,73.8,73.73,73.73,10200.0,55.3448,55.3748,55.3223,55.3223,10200.0
2012-10-22 10:30:00,73.73,73.75,73.68,73.72,43500.0,55.3223,55.3373,55.2848,55.3148,43500.0
2012-10-22 10:35:00,73.72,73.73,73.7,73.71,35100.0,55.3148,55.3223,55.2998,55.3073,35100.0
2012-10-22 10:40:00,73.72,73.8,73.71,73.78,31900.0,55.3148,55.3748,55.3073,55.3598,31900.0
2012-10-22 10:45:00,73.78,73.8,73.71,73.73,14700.0,55.3598,55.3748,55.3073,55.3223,14700.0
2012-10-22 10:50:00,73.74,73.79,73.74,73.77,11900.0,55.3298,55.3673,55.3298,55.3523,11900.0
2012-10-22 10:55:00,73.76,73.78,73.73,73.77,8300.0,55.3448,55.3598,55.3223,55.3523,8300.0
2012-10-22 11:00:00,73.77,73.83,73.75,73.83,11300.0,55.3523,55.3973,55.3373,55.3973,11300.0
2012-10-22 11:05:00,73.83,73.83,73.79,73.79,6600.0,55.3973,55.3973,55.3673,55.3673,6600.0
2012-10-22 11:10:00,73.79,73.8,73.75,73.77,14800.0,55.3673,55.3748,55.3373,55.3523,14800.0
2012-10-22 11:15:00,73.78,73.78,73.68,73.72,31700.0,55.3598,55.3598,55.2848,55.3148,31700.0
2012-10-22 11:20:00,73.73,73.77,73.73,73.77,30200.0,55.3223,55.3523,55.3223,55.3523,30200.0
2012-10-22 11:25:00,73.78,73.82,73.76,73.81,11800.0,55.3598,55.3898,55.3448,55.3823,11800.0
2012-10-22 11:30:00,73.81,73.81,73.78,73.79,19800.0,55.3823,55.3823,55.3598,55.3673,19800.0
2012-10-22 11:35:00,73.79,73.81,73.77,73.78,14600.0,55.3673,55.3823,55.3523,55.3598,14600.0
2012-10-22 11:40:00,73.79,73.9,73.79,73.86,27000.0,55.3673,55.4498,55.3673,55.4198,27000.0
2012-10-22 11:45:00,73.87,73.9,73.85,73.85,56900.0,55.4273,55.4498,55.4123,55.4123,56900.0
2012-10-22 11:50:00,73.84,73.87,73.83,73.87,6400.0,55.4048,55.4273,55.3973,55.4273,6400.0
2012-10-22 11:55:00,73.86,73.88,73.81,73.85,40000.0,55.4198,55.4348,55.3823,55.4123,40000.0
2012-10-22 12:00:00,73.85,73.87,73.83,73.85,15500.0,55.4123,55.4273,55.3973,55.4123,15500.0
2012-10-22 12:05:00,73.84,73.93,73.83,73.91,26200.0,55.4048,55.4724,55.3973,55.4574,26200.0
2012-10-22 12:10:00,73.9,73.93,73.88,73.9,19100.0,55.4498,55.4724,55.4348,55.4498,19100.0
2012-10-22 12:15:00,73.9,73.9,73.84,73.85,24100.0,55.4498,55.4498,55.4048,55.4123,24100.0
2012-10-22 12:20:00,73.84,73.89,73.83,73.88,10700.0,55.4048,55.4423,55.3973,55.4348,10700.0
2012-10-22 12:25:00,73.88,73.91,73.83,73.87,10300.0,55.4348,55.4574,55.3973,55.4273,10300.0
2012-10-22 12:30:00,73.89,73.89,73.84,73.85,16100.0,55.4423,55.4423,55.4048,55.4123,16100.0
2012-10-22 12:35:00,73.86,73.86,73.77,73.79,27900.0,55.4198,55.4198,55.3523,55.3673,27900.0
2012-10-22 12:40:00,73.79,73.83,73.77,73.81,32700.0,55.3673,55.3973,55.3523,55.3823,32700.0
2012-10-22 12:45:00,73.81,73.84,73.8,73.81,12300.0,55.3823,55.4048,55.3748,55.3823,12300.0
2012-10-22 12:50:00,73.82,73.84,73.79,73.84,13700.0,55.3898,55.4048,55.3673,55.4048,13700.0
2012-10-22 12:55:00,73.84,73.84,73.74,73.74,21000.0,55.4048,55.4048,55.3298,55.3298,21000.0
2012-10-22 13:00:00,73.74,73.76,73.71,73.72,18400.0,55.3298,55.3448,55.3073,55.3148,18400.0
2012-10-22 13:05:00,73.73,73.75,73.67,73.73,30100.0,55.3223,55.3373,55.2773,55.3223,30100.0
2012-10-22 13:10:00,73.74,73.74,73.66,73.7,45000.0,55.3298,55.3298,55.2698,55.2998,45000.0
2012-10-22 13:15:00,73.71,73.73,73.68,73.71,15800.0,55.3073,55.3223,55.2848,55.3073,15800.0
2012-10-22 13:20:00,73.72,73.72,73.61,73.7,28600.0,55.3148,55.3148,55.2323,55.2998,28600.0
2012-10-22 13:25:00,73.72,73.73,73.63,73.64,21800.0,55.3148,55.3223,55.2473,55.2548,21800.0
2012-10-22 13:30:00,73.64,73.71,73.62,73.67,23200.0,55.2548,55.3073,55.2398,55.2773,23200.0
2012-10-22 13:35:00,73.66,73.69,73.64,73.67,28100.0,55.2698,55.2923,55.2548,55.2773,28100.0
2012-10-22 13:40:00,73.67,73.67,73.56,73.61,27300.0,55.2773,55.2773,55.1947,55.2323,27300.0
2012-10-22 13:45:00,73.63,73.7,73.59,73.68,17000.0,55.2473,55.2998,55.2172,55.2848,17000.0
2012-10-22 13:50:00,73.68,73.69,73.61,73.65,39600.0,55.2848,55.2923,55.2323,55.2623,39600.0
2012-10-22 13:55:00,73.65,73.66,73.63,73.64,16100.0,55.2623,55.2698,55.2473,55.2548,16100.0
2012-10-22 14:00:00,73.64,73.67,73.61,73.63,32100.0,55.2548,55.2773,55.2323,55.2473,32100.0
2012-10-22 14:05:00,73.62,73.65,73.6,73.6,18800.0,55.2398,55.2623,55.2247,55.2247,18800.0
2012-10-22 14:10:00,73.59,73.61,73.51,73.53,54800.0,55.2172,55.2323,55.1572,55.1722,54800.0
2012-10-22 14:15:00,73.54,73.64,73.51,73.57,35800.0,55.1797,55.2548,55.1572,55.2022,35800.0
2012-10-22 14:20:00,73.58,73.6,73.56,73.58,51900.0,55.2097,55.2247,55.1947,55.2097,51900.0
2012-10-22 14:25:00,73.57,73.6,73.55,73.56,22300.0,55.2022,55.2247,55.1872,55.1947,22300.0
2012-10-22 14:30:00,73.58,73.66,73.55,73.63,26400.0,55.2097,55.2698,55.1872,55.2473,26400.0
2012-10-22 14:35:00,73.64,73.65,73.57,73.58,27400.0,55.2548,55.2623,55.2022,55.2097,27400.0
2012-10-22 14:40:00,73.59,73.65,73.54,73.63,18400.0,55.2172,55.2623,55.1797,55.2473,18400.0
2012-10-22 14:45:00,73.61,73.61,73.54,73.58,30900.0,55.2323,55.2323,55.1797,55.2097,30900.0
2012-10-22 14:50:00,73.58,73.6,73.55,73.6,18000.0,55.2097,55.2247,55.1872,55.2247,18000.0
2012-10-22 14:55:00,73.6,73.6,73.56,73.56,16800.0,55.2247,55.2247,55.1947,55.1947,16800.0
2012-10-22 15:00:00,73.56,73.58,73.42,73.43,48200.0,55.1947,55.2097,55.0897,55.0972,48200.0
2012-10-22 15:05:00,73.43,73.54,73.43,73.53,37400.0,55.0972,55.1797,55.0972,55.1722,37400.0
2012-10-22 15:10:00,73.54,73.66,73.53,73.6,51400.0,55.1797,55.2698,55.1722,55.2247,51400.0
2012-10-22 15:15:00,73.6,73.61,73.54,73.61,31100.0,55.2247,55.2323,55.1797,55.2323,31100.0
2012-10-22 15:20:00,73.61,73.66,73.61,73.66,38400.0,55.2323,55.2698,55.2323,55.2698,38400.0
2012-10-22 15:25:00,73.65,73.67,73.63,73.66,38600.0,55.2623,55.2773,55.2473,55.2698,38600.0
2012-10-22 15:30:00,73.65,73.66,73.55,73.58,57100.0,55.2623,55.2698,55.1872,55.2097,57100.0
2012-10-22 15:35:00,73.58,73.66,73.57,73.63,85400.0,55.2097,55.2698,55.2022,55.2473,85400.0
2012-10-22 15:40:00,73.63,73.71,73.6,73.69,123700.0,55.2473,55.3073,55.2247,55.2923,123700.0
2012-10-22 15:45:00,73.69,73.76,73.68,73.74,67000.0,55.2923,55.3448,55.2848,55.3298,67000.0
2012-10-22 15:50:00,73.74,73.8,73.73,73.8,94400.0,55.3298,55.3748,55.3223,55.3748,94400.0
2012-10-22 15:55:00,73.81,74.0,73.81,73.99,297000.0,55.3823,55.5249,55.3823,55.5174,297000.0
2012-10-23 09:30:00,73.28,73.45,73.17,73.22,53200.0,54.9846,55.1122,54.9021,54.9396,53200.0
2012-10-23 09:35:00,73.26,73.34,73.17,73.3,38000.0,54.9696,55.0297,54.9021,54.9996,38000.0
2012-10-23 09:40:00,73.3,73.51,73.26,73.47,50700.0,54.9996,55.1572,54.9696,55.1272,50700.0
2012-10-23 09:45:00,73.47,73.47,73.36,73.44,45500.0,55.1272,55.1272,55.0447,55.1047,45500.0
2012-10-23 09:50:00,73.43,73.48,73.37,73.48,25700.0,55.0972,55.1347,55.0522,55.1347,25700.0
2012-10-23 09:55:00,73.47,73.6,73.43,73.55,39700.0,55.1272,55.2247,55.0972,55.1872,39700.0
2012-10-23 10:00:00,73.55,73.62,73.53,73.54,49100.0,55.1872,55.2398,55.1722,55.1797,49100.0
2012-10-23 10:05:00,73.54,73.55,73.42,73.44,43400.0,55.1797,55.1872,55.0897,55.1047,43400.0
2012-10-23 10:10:00,73.46,73.48,73.33,73.35,45000.0,55.1197,55.1347,55.0222,55.0372,45000.0
2012-10-23 10:15:00,73.35,73.36,73.24,73.25,33600.0,55.0372,55.0447,54.9546,54.9621,33600.0
2012-10-23 10:20:00,73.27,73.3,73.22,73.25,19600.0,54.9771,54.9996,54.9396,54.9621,19600.0
2012-10-23 10:25:00,73.23,73.32,73.15,73.17,69700.0,54.9471,55.0147,54.8871,54.9021,69700.0
2012-10-23 10:30:00,73.17,73.18,73.08,73.15,29900.0,54.9021,54.9096,54.8346,54.8871,29900.0
2012-10-23 10:35:00,73.14,73.18,73.11,73.14,35100.0,54.8796,54.9096,54.8571,54.8796,35100.0
2012-10-23 10:40:00,73.14,73.26,73.12,73.25,27400.0,54.8796,54.9696,54.8646,54.9621,27400.0
2012-10-23 10:45:00,73.24,73.26,73.17,73.2,29600.0,54.9546,54.9696,54.9021,54.9246,29600.0
2012-10-23 10:50:00,73.19,73.2,73.1,73.14,40000.0,54.9171,54.9246,54.8496,54.8796,40000.0
2012-10-23 10:55:00,73.13,73.17,73.1,73.16,28400.0,54.8721,54.9021,54.8496,54.8946,28400.0
2012-10-23 11:00:00,73.16,73.17,73.13,73.13,45600.0,54.8946,54.9021,54.8721,54.8721,45600.0
2012-10-23 11:05:00,73.14,73.17,73.12,73.16,30000.0,54.8796,54.9021,54.8646,54.8946,30000.0
2012-10-23 11:10:00,73.16,73.23,73.16,73.2,20700.0,54.8946,54.9471,54.8946,54.9246,20700.0
2012-10-23 11:15:00,73.2,73.3,73.2,73.26,19300.0,54.9246,54.9996,54.9246,54.9696,19300.0
2012-10-23 11:20:00,73.25,73.25,73.17,73.17,15000.0,54.9621,54.9621,54.9021,54.9021,15000.0
2012-10-23 11:25:00,73.17,73.29,73.17,73.23,38100.0,54.9021,54.9921,54.9021,54.9471,38100.0
2012-10-23 11:30:00,73.23,73.23,73.11,73.15,19300.0,54.9471,54.9471,54.8571,54.8871,19300.0
2012-10-23 11:35:00,73.14,73.14,73.05,73.06,32600.0,54.8796,54.8796,54.8121,54.8196,32600.0
2012-10-23 11:40:00,73.07,73.1,73.05,73.08,23800.0,54.8271,54.8496,54.8121,54.8346,23800.0
2012-10-23 11:45:00,73.06,73.18,73.06,73.13,33700.0,54.8196,54.9096,54.8196,54.8721,33700.0
2012-10-23 11:50:00,73.13,73.15,73.13,73.14,4900.0,54.8721,54.8871,54.8721,54.8796,4900.0
2012-10-23 11:55:00,73.14,73.14,73.02,73.08,42200.0,54.8796,54.8796,54.7896,54.8346,42200.0
2012-10-23 12:00:00,73.08,73.1,73.05,73.07,23000.0,54.8346,54.8496,54.8121,54.8271,23000.0
2012-10-23 12:05:00,73.06,73.1,73.06,73.07,15000.0,54.8196,54.8496,54.8196,54.8271,15000.0
2012-10-23 12:10:00,73.08,73.15,73.06,73.13,23100.0,54.8346,54.8871,54.8196,54.8721,23100.0
2012-10-23 12:15:00,73.13,73.24,73.13,73.23,15000.0,54.8721,54.9546,54.8721,54.9471,15000.0
2012-10-23 12:20:00,73.24,73.25,73.19,73.23,12500.0,54.9546,54.9621,54.9171,54.9471,12500.0
2012-10-23 12:25:00,73.22,73.22,73.17,73.2,7000.0,54.9396,54.9396,54.9021,54.9246,7000.0
2012-10-23 12:30:00,73.21,73.27,73.21,73.24,8000.0,54.9321,54.9771,54.9321,54.9546,8000.0
2012-10-23 12:35:00,73.24,73.29,73.23,73.23,13700.0,54.9546,54.9921,54.9471,54.9471,13700.0
2012-10-23 12:40:00,73.25,73.29,73.23,73.27,9800.0,54.9621,54.9921,54.9471,54.9771,9800.0
2012-10-23 12:45:00,73.28,73.28,73.25,73.26,8100.0,54.9846,54.9846,54.9621,54.9696,8100.0
2012-10-23 12:50:00,73.25,73.25,73.2,73.2,10400.0,54.9621,54.9621,54.9246,54.9246,10400.0
2012-10-23 12:55:00,73.21,73.23,73.19,73.22,15000.0,54.9321,54.9471,54.9171,54.9396,15000.0
2012-10-23 13:00:00,73.21,73.26,73.21,73.23,17600.0,54.9321,54.9696,54.9321,54.9471,17600.0
2012-10-23 13:05:00,73.23,73.24,73.19,73.23,17600.0,54.9471,54.9546,54.9171,54.9471,17600.0
2012-10-23 13:10:00,73.23,73.25,73.19,73.23,34200.0,54.9471,54.9621,54.9171,54.9471,34200.0
2012-10-23 13:15:00,73.23,73.27,73.19,73.22,31100.0,54.9471,54.9771,54.9171,54.9396,31100.0
2012-10-23 13:20:00,73.21,73.23,73.19,73.21,21000.0,54.9321,54.9471,54.9171,54.9321,21000.0
2012-10-23 13:25:00,73.22,73.29,73.2,73.24,30000.0,54.9396,54.9921,54.9246,54.9546,30000.0
2012-10-23 13:30:00,73.25,73.27,73.22,73.26,14400.0,54.9621,54.9771,54.9396,54.9696,14400.0
2012-10-23 13:35:00,73.26,73.27,73.2,73.21,21500.0,54.9696,54.9771,54.9246,54.9321,21500.0
2012-10-23 13:40:00,73.21,73.27,73.2,73.25,24600.0,54.9321,54.9771,54.9246,54.9621,24600.0
2012-10-23 13:45:00,73.24,73.28,73.22,73.26,26700.0,54.9546,54.9846,54.9396,54.9696,26700.0
2012-10-23 13:50:00,73.27,73.3,73.25,73.28,17600.0,54.9771,54.9996,54.9621,54.9846,17600.0
2012-10-23 13:55:00,73.27,73.39,73.26,73.37,29500.0,54.9771,55.0672,54.9696,55.0522,29500.0
2012-10-23 14:00:00,73.38,73.41,73.36,73.36,22900.0,55.0597,55.0822,55.0447,55.0447,22900.0
2012-10-23 14:05:00,73.35,73.36,73.24,73.26,22500.0,55.0372,55.0447,54.9546,54.9696,22500.0
2012-10-23 14:10:00,73.25,73.26,73.11,73.11,27400.0,54.9621,54.9696,54.8571,54.8571,27400.0
2012-10-23 14:15:00,73.11,73.19,73.08,73.09,56300.0,54.8571,54.9171,54.8346,54.8421,56300.0
2012-10-23 14:20:00,73.08,73.12,73.03,73.11,23100.0,54.8346,54.8646,54.7971,54.8571,23100.0
2012-10-23 14:25:00,73.1,73.18,73.06,73.16,42400.0,54.8496,54.9096,54.8196,54.8946,42400.0
2012-10-23 14:30:00,73.18,73.2,73.12,73.12,26000.0,54.9096,54.9246,54.8646,54.8646,26000.0
2012-10-23 14:35:00,73.13,73.21,73.12,73.16,25600.0,54.8721,54.9321,54.8646,54.8946,25600.0
2012-10-23 14:40:00,73.16,73.18,73.12,73.17,20500.0,54.8946,54.9096,54.8646,54.9021,20500.0
2012-10-23 14:45:00,73.16,73.33,73.14,73.3,60700.0,54.8946,55.0222,54.8796,54.9996,60700.0
2012-10-23 14:50:00,73.31,73.34,73.29,73.33,27500.0,55.0071,55.0297,54.9921,55.0222,27500.0
2012-10-23 14:55:00,73.33,73.35,73.3,73.35,15200.0,55.0222,55.0372,54.9996,55.0372,15200.0
2012-10-23 15:00:00,73.35,73.38,73.26,73.27,23600.0,55.0372,55.0597,54.9696,54.9771,23600.0
2012-10-23 15:05:00,73.28,73.29,73.22,73.27,17200.0,54.9846,54.9921,54.9396,54.9771,17200.0
2012-10-23 15:10:00,73.27,73.33,73.26,73.3,54900.0,54.9771,55.0222,54.9696,54.9996,54900.0
2012-10-23 15:15:00,73.31,73.4,73.31,73.38,35600.0,55.0071,55.0747,55.0071,55.0597,35600.0
2012-10-23 15:20:00,73.4,73.46,73.39,73.45,45900.0,55.0747,55.1197,55.0672,55.1122,45900.0
2012-10-23 15:25:00,73.45,73.47,73.43,73.44,45900.0,55.1122,55.1272,55.0972,55.1047,45900.0
2012-10-23 15:30:00,73.45,73.48,73.4,73.47,56000.0,55.1122,55.1347,55.0747,55.1272,56000.0
2012-10-23 15:35:00,73.47,73.5,73.42,73.43,53700.0,55.1272,55.1497,55.0897,55.0972,53700.0
2012-10-23 15:40:00,73.44,73.46,73.41,73.43,66300.0,55.1047,55.1197,55.0822,55.0972,66300.0
2012-10-23 15:45:00,73.42,73.48,73.41,73.44,72500.0,55.0897,55.1347,55.0822,55.1047,72500.0
2012-10-23 15:50:00,73.44,73.57,73.43,73.57,128700.0,55.1047,55.2022,55.0972,55.2022,128700.0
2012-10-23 15:55:00,73.56,73.57,73.38,73.39,209500.0,55.1947,55.2022,55.0597,55.0672,209500.0
2012-10-24 09:30:00,73.45,73.6,73.02,73.07,111300.0,55.1122,55.2247,54.7896,54.8271,111300.0
2012-10-24 09:35:00,73.07,73.12,72.9,72.91,59800.0,54.8271,54.8646,54.6995,54.707,59800.0
2012-10-24 09:40:00,72.96,73.0,72.76,72.87,37800.0,54.7445,54.7745,54.5945,54.677,37800.0
2012-10-24 09:45:00,72.88,72.91,72.68,72.78,44100.0,54.6845,54.707,54.5344,54.6095,44100.0
2012-10-24 09:50:00,72.77,72.84,72.64,72.83,56300.0,54.602,54.6545,54.5044,54.647,56300.0
2012-10-24 09:55:00,72.83,72.86,72.68,72.7,39600.0,54.647,54.6695,54.5344,54.5494,39600.0
2012-10-24 10:00:00,72.72,72.82,72.66,72.7,89900.0,54.5645,54.6395,54.5194,54.5494,89900.0
2012-10-24 10:05:00,72.71,72.78,72.61,72.67,37200.0,54.5569,54.6095,54.4819,54.5269,37200.0
2012-10-24 10:10:00,72.66,72.77,72.64,72.74,57800.0,54.5194,54.602,54.5044,54.5795,57800.0
2012-10-24 10:15:00,72.75,72.91,72.75,72.86,27300.0,54.587,54.707,54.587,54.6695,27300.0
2012-10-24 10:20:00,72.86,72.97,72.86,72.91,35900.0,54.6695,54.752,54.6695,54.707,35900.0
2012-10-24 10:25:00,72.91,73.0,72.91,72.95,30100.0,54.707,54.7745,54.707,54.737,30100.0
2012-10-24 10:30:00,72.95,73.14,72.9,73.11,34700.0,54.737,54.8796,54.6995,54.8571,34700.0
2012-10-24 10:35:00,73.13,73.15,73.05,73.13,23800.0,54.8721,54.8871,54.8121,54.8721,23800.0
2012-10-24 10:40:00,73.13,73.21,73.09,73.19,24600.0,54.8721,54.9321,54.8421,54.9171,24600.0
2012-10-24 10:45:00,73.19,73.2,73.14,73.15,28100.0,54.9171,54.9246,54.8796,54.8871,28100.0
2012-10-24 10:50:00,73.14,73.16,73.05,73.06,34300.0,54.8796,54.8946,54.8121,54.8196,34300.0
2012-10-24 10:55:00,73.07,73.08,73.04,73.05,20400.0,54.8271,54.8346,54.8046,54.8121,20400.0
2012-10-24 11:00:00,73.06,73.08,73.02,73.03,29700.0,54.8196,54.8346,54.7896,54.7971,29700.0
2012-10-24 11:05:00,73.03,73.05,72.92,72.92,43600.0,54.7971,54.8121,54.7145,54.7145,43600.0
2012-10-24 11:10:00,72.91,72.95,72.9,72.91,46000.0,54.707,54.737,54.6995,54.707,46000.0
2012-10-24 11:15:00,72.92,72.95,72.9,72.9,12500.0,54.7145,54.737,54.6995,54.6995,12500.0
2012-10-24 11:20:00,72.89,72.97,72.87,72.96,12400.0,54.692,54.752,54.677,54.7445,12400.0
2012-10-24 11:25:00,72.95,73.0,72.93,73.0,19600.0,54.737,54.7745,54.722,54.7745,19600.0
2012-10-24 11:30:00,73.0,73.08,73.0,73.02,17800.0,54.7745,54.8346,54.7745,54.7896,17800.0
2012-10-24 11:35:00,73.02,73.04,73.01,73.03,36100.0,54.7896,54.8046,54.782,54.7971,36100.0
2012-10-24 11:40:00,73.02,73.03,72.98,72.99,22100.0,54.7896,54.7971,54.7595,54.767,22100.0
2012-10-24 11:45:00,73.0,73.0,72.88,72.88,14300.0,54.7745,54.7745,54.6845,54.6845,14300.0
2012-10-24 11:50:00,72.89,72.94,72.88,72.93,11300.0,54.692,54.7295,54.6845,54.722,11300.0
2012-10-24 11:55:00,72.94,72.95,72.89,72.89,15900.0,54.7295,54.737,54.692,54.692,15900.0
2012-10-24 12:00:00,72.89,72.92,72.86,72.87,30800.0,54.692,54.7145,54.6695,54.677,30800.0
2012-10-24 12:05:00,72.87,72.89,72.86,72.88,14800.0,54.677,54.692,54.6695,54.6845,14800.0
2012-10-24 12:10:00,72.88,72.92,72.86,72.92,13100.0,54.6845,54.7145,54.6695,54.7145,13100.0
2012-10-24 12:15:00,72.92,72.97,72.91,72.97,7800.0,54.7145,54.752,54.707,54.752,7800.0
2012-10-24 12:20:00,72.98,73.0,72.95,72.97,23600.0,54.7595,54.7745,54.737,54.752,23600.0
2012-10-24 12:25:00,72.96,73.02,72.94,73.01,13000.0,54.7445,54.7896,54.7295,54.782,13000.0
2012-10-24 12:30:00,73.01,73.08,73.01,73.08,11100.0,54.782,54.8346,54.782,54.8346,11100.0
2012-10-24 12:35:00,73.08,73.11,73.08,73.09,10100.0,54.8346,54.8571,54.8346,54.8421,10100.0
2012-10-24 12:40:00,73.08,73.12,73.06,73.11,17900.0,54.8346,54.8646,54.8196,54.8571,17900.0
2012-10-24 12:45:00,73.11,73.13,73.1,73.12,19500.0,54.8571,54.8721,54.8496,54.8646,19500.0
2012-10-24 12:50:00,73.13,73.13,73.11,73.13,5700.0,54.8721,54.8721,54.8571,54.8721,5700.0
2012-10-24 12:55:00,73.13,73.16,73.13,73.16,6500.0,54.8721,54.8946,54.8721,54.8946,6500.0
2012-10-24 13:00:00,73.16,73.19,73.16,73.17,11900.0,54.8946,54.9171,54.8946,54.9021,11900.0
2012-10-24 13:05:00,73.18,73.2,73.17,73.2,4400.0,54.9096,54.9246,54.9021,54.9246,4400.0
2012-10-24 13:10:00,73.2,73.2,73.15,73.15,22300.0,54.9246,54.9246,54.8871,54.8871,22300.0
2012-10-24 13:15:00,73.15,73.16,73.12,73.15,11100.0,54.8871,54.8946,54.8646,54.8871,11100.0
2012-10-24 13:20:00,73.15,73.16,73.12,73.14,11500.0,54.8871,54.8946,54.8646,54.8796,11500.0
2012-10-24 13:25:00,73.13,73.17,73.13,73.16,9400.0,54.8721,54.9021,54.8721,54.8946,9400.0
2012-10-24 13:30:00,73.15,73.16,73.13,73.13,7400.0,54.8871,54.8946,54.8721,54.8721,7400.0
2012-10-24 13:35:00,73.15,73.18,73.12,73.18,11200.0,54.8871,54.9096,54.8646,54.9096,11200.0
2012-10-24 13:40:00,73.18,73.19,73.15,73.16,15100.0,54.9096,54.9171,54.8871,54.8946,15100.0
2012-10-24 13:45:00,73.15,73.16,73.14,73.15,8400.0,54.8871,54.8946,54.8796,54.8871,8400.0
2012-10-24 13:50:00,73.15,73.15,73.11,73.11,12300.0,54.8871,54.8871,54.8571,54.8571,12300.0
2012-10-24 13:55:00,73.11,73.15,73.11,73.12,14500.0,54.8571,54.8871,54.8571,54.8646,14500.0
2012-10-24 14:00:00,73.12,73.16,73.12,73.16,16900.0,54.8646,54.8946,54.8646,54.8946,16900.0
2012-10-24 14:05:00,73.15,73.18,73.14,73.16,34000.0,54.8871,54.9096,54.8796,54.8946,34000.0
2012-10-24 14:10:00,73.15,73.2,73.14,73.19,32100.0,54.8871,54.9246,54.8796,54.9171,32100.0
2012-10-24 14:15:00,73.19,73.21,73.0,73.2,38300.0,54.9171,54.9321,54.7745,54.9246,38300.0
2012-10-24 14:20:00,73.18,73.23,73.16,73.21,22100.0,54.9096,54.9471,54.8946,54.9321,22100.0
2012-10-24 14:25:00,73.21,73.39,73.21,73.36,32000.0,54.9321,55.0672,54.9321,55.0447,32000.0
2012-10-24 14:30:00,73.36,73.38,73.28,73.29,31100.0,55.0447,55.0597,54.9846,54.9921,31100.0
2012-10-24 14:35:00,73.3,73.37,73.29,73.31,16000.0,54.9996,55.0522,54.9921,55.0071,16000.0
2012-10-24 14:40:00,73.32,73.34,73.26,73.31,13300.0,55.0147,55.0297,54.9696,55.0071,13300.0
2012-10-24 14:45:00,73.31,73.33,73.23,73.26,33000.0,55.0071,55.0222,54.9471,54.9696,33000.0
2012-10-24 14:50:00,73.25,73.28,73.2,73.21,24100.0,54.9621,54.9846,54.9246,54.9321,24100.0
2012-10-24 14:55:00,73.2,73.22,73.15,73.15,19100.0,54.9246,54.9396,54.8871,54.8871,19100.0
2012-10-24 15:00:00,73.15,73.19,73.04,73.05,55500.0,54.8871,54.9171,54.8046,54.8121,55500.0
2012-10-24 15:05:00,73.05,73.1,73.0,73.09,19300.0,54.8121,54.8496,54.7745,54.8421,19300.0
2012-10-24 15:10:00,73.09,73.15,73.05,73.1,19300.0,54.8421,54.8871,54.8121,54.8496,19300.0
2012-10-24 15:15:00,73.1,73.11,73.04,73.09,54500.0,54.8496,54.8571,54.8046,54.8421,54500.0
2012-10-24 15:20:00,73.09,73.12,73.0,73.09,29800.0,54.8421,54.8646,54.7745,54.8421,29800.0
2012-10-24 15:25:00,73.08,73.21,73.07,73.21,43100.0,54.8346,54.9321,54.8271,54.9321,43100.0
2012-10-24 15:30:00,73.21,73.21,73.14,73.16,28000.0,54.9321,54.9321,54.8796,54.8946,28000.0
2012-10-24 15:35:00,73.16,73.2,73.14,73.17,41800.0,54.8946,54.9246,54.8796,54.9021,41800.0
2012-10-24 15:40:00,73.18,73.21,73.1,73.15,46500.0,54.9096,54.9321,54.8496,54.8871,46500.0
2012-10-24 15:45:00,73.13,73.15,73.06,73.09,87300.0,54.8721,54.8871,54.8196,54.8421,87300.0
2012-10-24 15:50:00,73.09,73.14,73.05,73.13,103000.0,54.8421,54.8796,54.8121,54.8721,103000.0
2012-10-24 15:55:00,73.12,73.17,73.08,73.16,203100.0,54.8646,54.9021,54.8346,54.8946,203100.0
2012-10-25 09:30:00,73.51,73.57,73.29,73.34,63900.0,55.1572,55.2022,54.9921,55.0297,63900.0
2012-10-25 09:35:00,73.38,73.47,73.28,73.3,24100.0,55.0597,55.1272,54.9846,54.9996,24100.0
2012-10-25 09:40:00,73.29,73.4,73.27,73.32,21100.0,54.9921,55.0747,54.9771,55.0147,21100.0
2012-10-25 09:45:00,73.34,73.39,73.28,73.31,27700.0,55.0297,55.0672,54.9846,55.0071,27700.0
2012-10-25 09:50:00,73.32,73.39,73.29,73.31,27000.0,55.0147,55.0672,54.9921,55.0071,27000.0
2012-10-25 09:55:00,73.32,73.38,73.31,73.34,18300.0,55.0147,55.0597,55.0071,55.0297,18300.0
2012-10-25 10:00:00,73.34,73.34,73.01,73.07,40600.0,55.0297,55.0297,54.782,54.8271,40600.0
2012-10-25 10:05:00,73.08,73.11,73.04,73.04,27700.0,54.8346,54.8571,54.8046,54.8046,27700.0
2012-10-25 10:10:00,73.05,73.13,73.04,73.1,27400.0,54.8121,54.8721,54.8046,54.8496,27400.0
2012-10-25 10:15:00,73.09,73.11,72.98,73.03,26400.0,54.8421,54.8571,54.7595,54.7971,26400.0
2012-10-25 10:20:00,73.04,73.04,72.94,72.97,24800.0,54.8046,54.8046,54.7295,54.752,24800.0
2012-10-25 10:25:00,72.98,72.98,72.84,72.88,16800.0,54.7595,54.7595,54.6545,54.6845,16800.0
2012-10-25 10:30:00,72.88,72.89,72.69,72.7,70600.0,54.6845,54.692,54.5419,54.5494,70600.0
2012-10-25 10:35:00,72.7,72.76,72.69,72.72,26300.0,54.5494,54.5945,54.5419,54.5645,26300.0
2012-10-25 10:40:00,72.7,72.79,72.66,72.77,21900.0,54.5494,54.617,54.5194,54.602,21900.0
2012-10-25 10:45:00,72.79,72.84,72.71,72.8,26000.0,54.617,54.6545,54.5569,54.6245,26000.0
2012-10-25 10:50:00,72.8,72.85,72.77,72.78,24700.0,54.6245,54.662,54.602,54.6095,24700.0
2012-10-25 10:55:00,72.8,72.93,72.8,72.93,11100.0,54.6245,54.722,54.6245,54.722,11100.0
2012-10-25 11:00:00,72.91,72.99,72.89,72.97,12100.0,54.707,54.767,54.692,54.752,12100.0
2012-10-25 11:05:00,72.95,72.97,72.91,72.95,31500.0,54.737,54.752,54.707,54.737,31500.0
2012-10-25 11:10:00,72.96,72.96,72.82,72.85,22800.0,54.7445,54.7445,54.6395,54.662,22800.0
2012-10-25 11:15:00,72.87,72.9,72.85,72.88,11100.0,54.677,54.6995,54.662,54.6845,11100.0
2012-10-25 11:20:00,72.88,72.9,72.83,72.83,16400.0,54.6845,54.6995,54.647,54.647,16400.0
2012-10-25 11:25:00,72.84,72.85,72.72,72.78,26200.0,54.6545,54.662,54.5645,54.6095,26200.0
2012-10-25 11:30:00,72.79,72.8,72.74,72.76,14900.0,54.617,54.6245,54.5795,54.5945,14900.0
2012-10-25 11:35:00,72.76,72.76,72.57,72.6,32100.0,54.5945,54.5945,54.4519,54.4744,32100.0
2012-10-25 11:40:00,72.59,72.68,72.59,72.68,20400.0,54.4669,54.5344,54.4669,54.5344,20400.0
2012-10-25 11:45:00,72.68,72.73,72.62,72.62,30300.0,54.5344,54.572,54.4894,54.4894,30300.0
2012-10-25 11:50:00,72.62,72.62,72.43,72.47,104200.0,54.4894,54.4894,54.3469,54.3769,104200.0
2012-10-25 11:55:00,72.47,72.55,72.46,72.5,19500.0,54.3769,54.4369,54.3694,54.3994,19500.0
2012-10-25 12:00:00,72.48,72.48,72.13,72.17,129400.0,54.3844,54.3844,54.1218,54.1518,129400.0
2012-10-25 12:05:00,72.17,72.19,72.09,72.14,55200.0,54.1518,54.1668,54.0917,54.1293,55200.0
2012-10-25 12:10:00,72.14,72.34,72.13,72.34,35600.0,54.1293,54.2793,54.1218,54.2793,35600.0
2012-10-25 12:15:00,72.34,72.35,72.23,72.28,30200.0,54.2793,54.2868,54.1968,54.2343,30200.0
2012-10-25 12:20:00,72.28,72.3,72.22,72.24,20100.0,54.2343,54.2493,54.1893,54.2043,20100.0
2012-10-25 12:25:00,72.23,72.26,72.18,72.2,22200.0,54.1968,54.2193,54.1593,54.1743,22200.0
2012-10-25 12:30:00,72.2,72.24,72.12,72.15,17600.0,54.1743,54.2043,54.1142,54.1368,17600.0
2012-10-25 12:35:00,72.14,72.16,72.11,72.16,17500.0,54.1293,54.1443,54.1067,54.1443,17500.0
2012-10-25 12:40:00,72.16,72.16,71.98,71.99,32100.0,54.1443,54.1443,54.0092,54.0167,32100.0
2012-10-25 12:45:00,71.99,72.03,71.95,72.0,26800.0,54.0167,54.0467,53.9867,54.0242,26800.0
2012-10-25 12:50:00,72.0,72.03,71.96,71.99,20800.0,54.0242,54.0467,53.9942,54.0167,20800.0
2012-10-25 12:55:00,71.99,72.09,71.98,72.09,38900.0,54.0167,54.0917,54.0092,54.0917,38900.0
2012-10-25 13:00:00,72.09,72.22,72.09,72.22,63600.0,54.0917,54.1893,54.0917,54.1893,63600.0
2012-10-25 13:05:00,72.22,72.23,72.03,72.04,50800.0,54.1893,54.1968,54.0467,54.0542,50800.0
2012-10-25 13:10:00,72.02,72.09,72.02,72.04,16200.0,54.0392,54.0917,54.0392,54.0542,16200.0
2012-10-25 13:15:00,72.03,72.05,71.97,72.02,58500.0,54.0467,54.0617,54.0017,54.0392,58500.0
2012-10-25 13:20:00,72.03,72.11,72.03,72.09,15000.0,54.0467,54.1067,54.0467,54.0917,15000.0
2012-10-25 13:25:00,72.1,72.2,72.08,72.2,16500.0,54.0992,54.1743,54.0842,54.1743,16500.0
2012-10-25 13:30:00,72.2,72.2,72.07,72.07,18900.0,54.1743,54.1743,54.0767,54.0767,18900.0
2012-10-25 13:35:00,72.04,72.09,72.04,72.05,28100.0,54.0542,54.0917,54.0542,54.0617,28100.0
2012-10-25 13:40:00,72.06,72.07,71.97,72.01,31100.0,54.0692,54.0767,54.0017,54.0317,31100.0
2012-10-25 13:45:00,72.02,72.07,72.01,72.04,24300.0,54.0392,54.0767,54.0317,54.0542,24300.0
2012-10-25 13:50:00,72.04,72.04,72.0,72.01,20600.0,54.0542,54.0542,54.0242,54.0317,20600.0
2012-10-25 13:55:00,72.01,72.01,71.97,71.99,16800.0,54.0317,54.0317,54.0017,54.0167,16800.0
2012-10-25 14:00:00,71.99,72.0,71.94,71.99,27900.0,54.0167,54.0242,53.9792,54.0167,27900.0
2012-10-25 14:05:00,71.99,71.99,71.91,71.93,24800.0,54.0167,54.0167,53.9567,53.9717,24800.0
2012-10-25 14:10:00,71.93,71.96,71.84,71.86,30800.0,53.9717,53.9942,53.9042,53.9192,30800.0
2012-10-25 14:15:00,71.86,71.88,71.83,71.87,26700.0,53.9192,53.9342,53.8967,53.9267,26700.0
2012-10-25 14:20:00,71.87,71.92,71.87,71.92,14700.0,53.9267,53.9642,53.9267,53.9642,14700.0
2012-10-25 14:25:00,71.92,71.95,71.86,71.89,45100.0,53.9642,53.9867,53.9192,53.9417,45100.0
2012-10-25 14:30:00,71.9,71.95,71.89,71.94,14300.0,53.9492,53.9867,53.9417,53.9792,14300.0
2012-10-25 14:35:00,71.93,71.95,71.88,71.88,17800.0,53.9717,53.9867,53.9342,53.9342,17800.0
2012-10-25 14:40:00,71.89,71.93,71.88,71.92,45500.0,53.9417,53.9717,53.9342,53.9642,45500.0
2012-10-25 14:45:00,71.91,71.96,71.91,71.95,13400.0,53.9567,53.9942,53.9567,53.9867,13400.0
2012-10-25 14:50:00,71.95,71.98,71.9,71.98,28800.0,53.9867,54.0092,53.9492,54.0092,28800.0
2012-10-25 14:55:00,71.99,72.0,71.98,71.99,16900.0,54.0167,54.0242,54.0092,54.0167,16900.0
2012-10-25 15:00:00,71.99,72.03,71.99,72.03,19000.0,54.0167,54.0467,54.0167,54.0467,19000.0
2012-10-25 15:05:00,72.02,72.03,71.89,71.89,42700.0,54.0392,54.0467,53.9417,53.9417,42700.0
2012-10-25 15:10:00,71.9,71.96,71.87,71.96,27400.0,53.9492,53.9942,53.9267,53.9942,27400.0
2012-10-25 15:15:00,71.96,72.02,71.95,72.0,26000.0,53.9942,54.0392,53.9867,54.0242,26000.0
2012-10-25 15:20:00,72.0,72.0,71.95,71.95,28200.0,54.0242,54.0242,53.9867,53.9867,28200.0
2012-10-25 15:25:00,71.96,71.98,71.94,71.97,30700.0,53.9942,54.0092,53.9792,54.0017,30700.0
2012-10-25 15:30:00,71.97,71.98,71.92,71.96,44700.0,54.0017,54.0092,53.9642,53.9942,44700.0
2012-10-25 15:35:00,71.95,71.96,71.89,71.95,40800.0,53.9867,53.9942,53.9417,53.9867,40800.0
2012-10-25 15:40:00,71.95,71.98,71.95,71.98,60400.0,53.9867,54.0092,53.9867,54.0092,60400.0
2012-10-25 15:45:00,71.98,72.01,71.98,71.98,76200.0,54.0092,54.0317,54.0092,54.0092,76200.0
2012-10-25 15:50:00,71.99,72.05,71.97,72.02,71900.0,54.0167,54.0617,54.0017,54.0392,71900.0
2012-10-25 15:55:00,72.01,72.12,72.01,72.12,118900.0,54.0317,54.1142,54.0317,54.1142,118900.0
2012-10-26 09:30:00,71.88,72.04,71.83,71.83,79500.0,53.9342,54.0542,53.8967,53.8967,79500.0
2012-10-26 09:35:00,71.81,71.89,71.72,71.81,60800.0,53.8816,53.9417,53.8141,53.8816,60800.0
2012-10-26 09:40:00,71.82,71.9,71.65,71.72,34700.0,53.8891,53.9492,53.7616,53.8141,34700.0
2012-10-26 09:45:00,71.73,71.82,71.72,71.78,35200.0,53.8216,53.8891,53.8141,53.8591,35200.0
2012-10-26 09:50:00,71.78,71.79,71.52,71.54,41200.0,53.8591,53.8666,53.664,53.6791,41200.0
2012-10-26 09:55:00,71.52,71.6,71.26,71.29,54900.0,53.664,53.7241,53.469,53.4915,54900.0
2012-10-26 10:00:00,71.3,71.4,71.3,71.35,32500.0,53.499,53.574,53.499,53.5365,32500.0
2012-10-26 10:05:00,71.35,71.44,71.33,71.33,27000.0,53.5365,53.604,53.5215,53.5215,27000.0
2012-10-26 10:10:00,71.33,71.43,71.19,71.36,46800.0,53.5215,53.5965,53.4164,53.544,46800.0
2012-10-26 10:15:00,71.36,71.44,71.34,71.44,40200.0,53.544,53.604,53.529,53.604,40200.0
2012-10-26 10:20:00,71.45,71.56,71.4,71.51,38700.0,53.6115,53.6941,53.574,53.6565,38700.0
2012-10-26 10:25:00,71.51,71.57,71.41,71.41,20200.0,53.6565,53.7016,53.5815,53.5815,20200.0
2012-10-26 10:30:00,71.4,71.48,71.4,71.45,42100.0,53.574,53.634,53.574,53.6115,42100.0
2012-10-26 10:35:00,71.46,71.56,71.46,71.55,17500.0,53.619,53.6941,53.619,53.6866,17500.0
2012-10-26 10:40:00,71.55,71.6,71.55,71.58,19000.0,53.6866,53.7241,53.6866,53.7091,19000.0
2012-10-26 10:45:00,71.59,71.6,71.42,71.45,21400.0,53.7166,53.7241,53.589,53.6115,21400.0
2012-10-26 10:50:00,71.46,71.46,71.13,71.24,42900.0,53.619,53.619,53.3714,53.454,42900.0
2012-10-26 10:55:00,71.25,71.35,71.25,71.35,16200.0,53.4615,53.5365,53.4615,53.5365,16200.0
2012-10-26 11:00:00,71.36,71.44,71.35,71.37,27400.0,53.544,53.604,53.5365,53.5515,27400.0
2012-10-26 11:05:00,71.38,71.45,71.36,71.36,19100.0,53.559,53.6115,53.544,53.544,19100.0
2012-10-26 11:10:00,71.36,71.37,71.3,71.31,12700.0,53.544,53.5515,53.499,53.5065,12700.0
2012-10-26 11:15:00,71.32,71.45,71.3,71.44,13900.0,53.514,53.6115,53.499,53.604,13900.0
2012-10-26 11:20:00,71.42,71.43,71.33,71.4,14700.0,53.589,53.5965,53.5215,53.574,14700.0
2012-10-26 11:25:00,71.4,71.48,71.4,71.43,26200.0,53.574,53.634,53.574,53.5965,26200.0
2012-10-26 11:30:00,71.43,71.46,71.4,71.4,27900.0,53.5965,53.619,53.574,53.574,27900.0
2012-10-26 11:35:00,71.42,71.53,71.39,71.53,18800.0,53.589,53.6716,53.5665,53.6716,18800.0
2012-10-26 11:40:00,71.53,71.59,71.45,71.46,20000.0,53.6716,53.7166,53.6115,53.619,20000.0
2012-10-26 11:45:00,71.47,71.49,71.42,71.48,30400.0,53.6265,53.6415,53.589,53.634,30400.0
2012-10-26 11:50:00,71.47,71.5,71.4,71.4,17500.0,53.6265,53.649,53.574,53.574,17500.0
2012-10-26 11:55:00,71.42,71.49,71.42,71.45,15600.0,53.589,53.6415,53.589,53.6115,15600.0
2012-10-26 12:00:00,71.45,71.46,71.31,71.35,29300.0,53.6115,53.619,53.5065,53.5365,29300.0
2012-10-26 12:05:00,71.35,71.38,71.26,71.3,21500.0,53.5365,53.559,53.469,53.499,21500.0
2012-10-26 12:10:00,71.31,71.41,71.28,71.39,20200.0,53.5065,53.5815,53.484,53.5665,20200.0
2012-10-26 12:15:00,71.39,71.41,71.36,71.38,14100.0,53.5665,53.5815,53.544,53.559,14100.0
2012-10-26 12:20:00,71.39,71.44,71.37,71.4,22700.0,53.5665,53.604,53.5515,53.574,22700.0
2012-10-26 12:25:00,71.39,71.45,71.35,71.45,20300.0,53.5665,53.6115,53.5365,53.6115,20300.0
2012-10-26 12:30:00,71.47,71.48,71.3,71.32,39500.0,53.6265,53.634,53.499,53.514,39500.0
2012-10-26 12:35:00,71.34,71.38,71.33,71.33,10100.0,53.529,53.559,53.5215,53.5215,10100.0
2012-10-26 12:40:00,71.34,71.4,71.34,71.35,14400.0,53.529,53.574,53.529,53.5365,14400.0
2012-10-26 12:45:00,71.37,71.45,71.37,71.45,27600.0,53.5515,53.6115,53.5515,53.6115,27600.0
2012-10-26 12:50:00,71.44,71.53,71.43,71.43,49700.0,53.604,53.6716,53.5965,53.5965,49700.0
2012-10-26 12:55:00,71.43,71.52,71.43,71.51,59000.0,53.5965,53.664,53.5965,53.6565,59000.0
2012-10-26 13:00:00,71.5,71.53,71.47,71.48,58400.0,53.649,53.6716,53.6265,53.634,58400.0
2012-10-26 13:05:00,71.49,71.56,71.49,71.54,17200.0,53.6415,53.6941,53.6415,53.6791,17200.0
2012-10-26 13:10:00,71.54,71.55,71.42,71.42,36300.0,53.6791,53.6866,53.589,53.589,36300.0
2012-10-26 13:15:00,71.42,71.45,71.41,71.44,8800.0,53.589,53.6115,53.5815,53.604,8800.0
2012-10-26 13:20:00,71.42,71.44,71.4,71.43,10200.0,53.589,53.604,53.574,53.5965,10200.0
2012-10-26 13:25:00,71.42,71.43,71.35,71.38,42400.0,53.589,53.5965,53.5365,53.559,42400.0
2012-10-26 13:30:00,71.37,71.45,71.35,71.42,41500.0,53.5515,53.6115,53.5365,53.589,41500.0
2012-10-26 13:35:00,71.41,71.53,71.41,71.48,22300.0,53.5815,53.6716,53.5815,53.634,22300.0
2012-10-26 13:40:00,71.49,71.49,71.29,71.38,49900.0,53.6415,53.6415,53.4915,53.559,49900.0
2012-10-26 13:45:00,71.39,71.39,71.16,71.25,32800.0,53.5665,53.5665,53.3939,53.4615,32800.0
2012-10-26 13:50:00,71.25,71.28,71.2,71.25,31400.0,53.4615,53.484,53.4239,53.4615,31400.0
2012-10-26 13:55:00,71.28,71.37,71.28,71.37,41100.0,53.484,53.5515,53.484,53.5515,41100.0
2012-10-26 14:00:00,71.37,71.5,71.34,71.49,39500.0,53.5515,53.649,53.529,53.6415,39500.0
2012-10-26 14:05:00,71.5,71.55,71.49,71.54,27200.0,53.649,53.6866,53.6415,53.6791,27200.0
2012-10-26 14:10:00,71.55,71.6,71.52,71.59,40800.0,53.6866,53.7241,53.664,53.7166,40800.0
2012-10-26 14:15:00,71.59,71.6,71.58,71.59,25600.0,53.7166,53.7241,53.7091,53.7166,25600.0
2012-10-26 14:20:00,71.6,71.67,71.59,71.67,22300.0,53.7241,53.7766,53.7166,53.7766,22300.0
2012-10-26 14:25:00,71.67,71.72,71.67,71.7,32700.0,53.7766,53.8141,53.7766,53.7991,32700.0
2012-10-26 14:30:00,71.7,71.78,71.69,71.73,28900.0,53.7991,53.8591,53.7916,53.8216,28900.0
2012-10-26 14:35:00,71.73,71.75,71.62,71.65,23600.0,53.8216,53.8366,53.7391,53.7616,23600.0
2012-10-26 14:40:00,71.65,71.67,71.56,71.56,22800.0,53.7616,53.7766,53.6941,53.6941,22800.0
2012-10-26 14:45:00,71.55,71.56,71.46,71.46,17400.0,53.6866,53.6941,53.619,53.619,17400.0
2012-10-26 14:50:00,71.47,71.56,71.47,71.51,16200.0,53.6265,53.6941,53.6265,53.6565,16200.0
2012-10-26 14:55:00,71.51,71.55,71.5,71.53,12100.0,53.6565,53.6866,53.649,53.6716,12100.0
2012-10-26 15:00:00,71.53,71.58,71.51,71.58,19400.0,53.6716,53.7091,53.6565,53.7091,19400.0
2012-10-26 15:05:00,71.57,71.67,71.57,71.67,26600.0,53.7016,53.7766,53.7016,53.7766,26600.0
2012-10-26 15:10:00,71.67,71.8,71.67,71.77,30300.0,53.7766,53.8741,53.7766,53.8516,30300.0
2012-10-26 15:15:00,71.76,71.8,71.66,71.7,30300.0,53.8441,53.8741,53.7691,53.7991,30300.0
2012-10-26 15:20:00,71.69,71.72,71.67,71.72,20700.0,53.7916,53.8141,53.7766,53.8141,20700.0
2012-10-26 15:25:00,71.73,71.81,71.72,71.79,37400.0,53.8216,53.8816,53.8141,53.8666,37400.0
2012-10-26 15:30:00,71.79,71.84,71.7,71.7,38100.0,53.8666,53.9042,53.7991,53.7991,38100.0
2012-10-26 15:35:00,71.71,71.71,71.53,71.53,56000.0,53.8066,53.8066,53.6716,53.6716,56000.0
2012-10-26 15:40:00,71.53,71.59,71.52,71.54,64600.0,53.6716,53.7166,53.664,53.6791,64600.0
2012-10-26 15:45:00,71.54,71.56,71.47,71.52,127500.0,53.6791,53.6941,53.6265,53.664,127500.0
2012-10-26 15:50:00,71.53,71.67,71.52,71.67,74400.0,53.6716,53.7766,53.664,53.7766,74400.0
2012-10-26 15:55:00,71.66,71.67,71.5,71.56,225600.0,53.7691,53.7766,53.649,53.6941,225600.0
2012-10-31 09:30:00,70.33,70.58,70.01,70.43,242200.0,52.7711,52.9587,52.531,52.8462,242200.0
2012-10-31 09:35:00,70.43,70.55,70.3,70.49,67400.0,52.8462,52.9362,52.7486,52.8912,67400.0
2012-10-31 09:40:00,70.49,70.72,70.42,70.59,46700.0,52.8912,53.0638,52.8387,52.9662,46700.0
2012-10-31 09:45:00,70.59,70.72,70.48,70.68,76200.0,52.9662,53.0638,52.8837,53.0338,76200.0
2012-10-31 09:50:00,70.67,70.71,70.6,70.6,26800.0,53.0263,53.0563,52.9737,52.9737,26800.0
2012-10-31 09:55:00,70.63,70.79,70.61,70.77,29100.0,52.9962,53.1163,52.9812,53.1013,29100.0
2012-10-31 10:00:00,70.8,70.8,70.63,70.66,40000.0,53.1238,53.1238,52.9962,53.0188,40000.0
2012-10-31 10:05:00,70.7,70.79,70.67,70.75,76900.0,53.0488,53.1163,53.0263,53.0863,76900.0
2012-10-31 10:10:00,70.75,70.78,70.66,70.69,67400.0,53.0863,53.1088,53.0188,53.0413,67400.0
2012-10-31 10:15:00,70.69,70.82,70.66,70.75,91800.0,53.0413,53.1388,53.0188,53.0863,91800.0
2012-10-31 10:20:00,70.76,70.86,70.7,70.8,37900.0,53.0938,53.1688,53.0488,53.1238,37900.0
2012-10-31 10:25:00,70.8,70.92,70.8,70.9,37800.0,53.1238,53.2138,53.1238,53.1988,37800.0
2012-10-31 10:30:00,70.92,71.06,70.9,71.06,74500.0,53.2138,53.3189,53.1988,53.3189,74500.0
2012-10-31 10:35:00,71.06,71.3,71.05,71.3,47600.0,53.3189,53.499,53.3114,53.499,47600.0
2012-10-31 10:40:00,71.29,71.29,71.11,71.14,55300.0,53.4915,53.4915,53.3564,53.3789,55300.0
2012-10-31 10:45:00,71.14,71.23,71.13,71.21,30600.0,53.3789,53.4465,53.3714,53.4314,30600.0
2012-10-31 10:50:00,71.22,71.23,71.06,71.09,19200.0,53.4389,53.4465,53.3189,53.3414,19200.0
2012-10-31 10:55:00,71.09,71.09,71.0,71.05,16200.0,53.3414,53.3414,53.2739,53.3114,16200.0
2012-10-31 11:00:00,71.06,71.07,70.95,70.99,32900.0,53.3189,53.3264,53.2364,53.2664,32900.0
2012-10-31 11:05:00,70.98,71.04,70.93,70.94,34000.0,53.2589,53.3039,53.2213,53.2289,34000.0
2012-10-31 11:10:00,70.96,71.05,70.96,71.04,32000.0,53.2439,53.3114,53.2439,53.3039,32000.0
2012-10-31 11:15:00,71.04,71.05,71.0,71.05,22400.0,53.3039,53.3114,53.2739,53.3114,22400.0
2012-10-31 11:20:00,71.04,71.05,70.98,71.0,15400.0,53.3039,53.3114,53.2589,53.2739,15400.0
2012-10-31 11:25:00,70.99,70.99,70.89,70.93,33000.0,53.2664,53.2664,53.1913,53.2213,33000.0
2012-10-31 11:30:00,70.93,71.0,70.93,70.96,17600.0,53.2213,53.2739,53.2213,53.2439,17600.0
2012-10-31 11:35:00,70.96,70.96,70.86,70.89,21300.0,53.2439,53.2439,53.1688,53.1913,21300.0
2012-10-31 11:40:00,70.9,70.97,70.89,70.96,38700.0,53.1988,53.2514,53.1913,53.2439,38700.0
2012-10-31 11:45:00,70.96,70.98,70.85,70.85,14300.0,53.2439,53.2589,53.1613,53.1613,14300.0
2012-10-31 11:50:00,70.85,70.87,70.82,70.83,40900.0,53.1613,53.1763,53.1388,53.1463,40900.0
2012-10-31 11:55:00,70.82,70.84,70.67,70.69,25600.0,53.1388,53.1538,53.0263,53.0413,25600.0
2012-10-31 12:00:00,70.71,70.78,70.7,70.75,20700.0,53.0563,53.1088,53.0488,53.0863,20700.0
2012-10-31 12:05:00,70.77,70.77,70.72,70.75,15900.0,53.1013,53.1013,53.0638,53.0863,15900.0
2012-10-31 12:10:00,70.75,70.81,70.75,70.81,8000.0,53.0863,53.1313,53.0863,53.1313,8000.0
2012-10-31 12:15:00,70.79,70.8,70.72,70.75,12400.0,53.1163,53.1238,53.0638,53.0863,12400.0
2012-10-31 12:20:00,70.75,70.75,70.7,70.71,14000.0,53.0863,53.0863,53.0488,53.0563,14000.0
2012-10-31 12:25:00,70.7,70.7,70.52,70.53,47600.0,53.0488,53.0488,52.9137,52.9212,47600.0
2012-10-31 12:30:00,70.53,70.59,70.5,70.53,68100.0,52.9212,52.9662,52.8987,52.9212,68100.0
2012-10-31 12:35:00,70.53,70.55,70.41,70.54,52500.0,52.9212,52.9362,52.8312,52.9287,52500.0
2012-10-31 12:40:00,70.53,70.59,70.52,70.54,8200.0,52.9212,52.9662,52.9137,52.9287,8200.0
2012-10-31 12:45:00,70.54,70.59,70.48,70.5,20700.0,52.9287,52.9662,52.8837,52.8987,20700.0
2012-10-31 12:50:00,70.5,70.55,70.48,70.5,17800.0,52.8987,52.9362,52.8837,52.8987,17800.0
2012-10-31 12:55:00,70.51,70.59,70.49,70.58,12500.0,52.9062,52.9662,52.8912,52.9587,12500.0
2012-10-31 13:00:00,70.59,70.6,70.53,70.53,16200.0,52.9662,52.9737,52.9212,52.9212,16200.0
2012-10-31 13:05:00,70.53,70.56,70.51,70.54,11700.0,52.9212,52.9437,52.9062,52.9287,11700.0
2012-10-31 13:10:00,70.56,70.6,70.55,70.59,18200.0,52.9437,52.9737,52.9362,52.9662,18200.0
2012-10-31 13:15:00,70.59,70.61,70.51,70.51,24900.0,52.9662,52.9812,52.9062,52.9062,24900.0
2012-10-31 13:20:00,70.52,70.56,70.51,70.51,20300.0,52.9137,52.9437,52.9062,52.9062,20300.0
2012-10-31 13:25:00,70.52,70.57,70.52,70.54,9400.0,52.9137,52.9512,52.9137,52.9287,9400.0
2012-10-31 13:30:00,70.53,70.55,70.5,70.52,7400.0,52.9212,52.9362,52.8987,52.9137,7400.0
2012-10-31 13:35:00,70.52,70.53,70.51,70.53,14800.0,52.9137,52.9212,52.9062,52.9212,14800.0
2012-10-31 13:40:00,70.54,70.55,70.45,70.51,72500.0,52.9287,52.9362,52.8612,52.9062,72500.0
2012-10-31 13:45:00,70.51,70.52,70.45,70.47,10500.0,52.9062,52.9137,52.8612,52.8762,10500.0
2012-10-31 13:50:00,70.47,70.49,70.46,70.48,6900.0,52.8762,52.8912,52.8687,52.8837,6900.0
2012-10-31 13:55:00,70.48,70.51,70.45,70.45,42200.0,52.8837,52.9062,52.8612,52.8612,42200.0
2012-10-31 14:00:00,70.47,70.51,70.46,70.51,23900.0,52.8762,52.9062,52.8687,52.9062,23900.0
2012-10-31 14:05:00,70.51,70.52,70.5,70.51,10400.0,52.9062,52.9137,52.8987,52.9062,10400.0
2012-10-31 14:10:00,70.52,70.53,70.45,70.46,28200.0,52.9137,52.9212,52.8612,52.8687,28200.0
2012-10-31 14:15:00,70.45,70.47,70.45,70.46,19500.0,52.8612,52.8762,52.8612,52.8687,19500.0
2012-10-31 14:20:00,70.46,70.49,70.46,70.48,31000.0,52.8687,52.8912,52.8687,52.8837,31000.0
2012-10-31 14:25:00,70.48,70.51,70.45,70.51,23600.0,52.8837,52.9062,52.8612,52.9062,23600.0
2012-10-31 14:30:00,70.52,70.57,70.52,70.55,36100.0,52.9137,52.9512,52.9137,52.9362,36100.0
2012-10-31 14:35:00,70.55,70.6,70.55,70.58,47500.0,52.9362,52.9737,52.9362,52.9587,47500.0
2012-10-31 14:40:00,70.59,70.6,70.55,70.58,32200.0,52.9662,52.9737,52.9362,52.9587,32200.0
2012-10-31 14:45:00,70.59,70.64,70.58,70.62,47700.0,52.9662,53.0038,52.9587,52.9887,47700.0
2012-10-31 14:50:00,70.61,70.63,70.59,70.61,43900.0,52.9812,52.9962,52.9662,52.9812,43900.0
2012-10-31 14:55:00,70.61,70.62,70.56,70.61,22600.0,52.9812,52.9887,52.9437,52.9812,22600.0
2012-10-31 15:00:00,70.61,70.65,70.59,70.65,48000.0,52.9812,53.0113,52.9662,53.0113,48000.0
2012-10-31 15:05:00,70.63,70.74,70.6,70.74,24800.0,52.9962,53.0788,52.9737,53.0788,24800.0
2012-10-31 15:10:00,70.73,70.87,70.73,70.86,101800.0,53.0713,53.1763,53.0713,53.1688,101800.0
2012-10-31 15:15:00,70.87,71.02,70.86,71.01,60100.0,53.1763,53.2889,53.1688,53.2814,60100.0
2012-10-31 15:20:00,71.02,71.09,70.98,71.07,69700.0,53.2889,53.3414,53.2589,53.3264,69700.0
2012-10-31 15:25:00,71.07,71.1,71.0,71.08,46300.0,53.3264,53.3489,53.2739,53.3339,46300.0
2012-10-31 15:30:00,71.08,71.08,70.93,70.97,85200.0,53.3339,53.3339,53.2213,53.2514,85200.0
2012-10-31 15:35:00,70.97,71.0,70.93,70.99,73500.0,53.2514,53.2739,53.2213,53.2664,73500.0
2012-10-31 15:40:00,71.0,71.2,70.98,71.19,95800.0,53.2739,53.4239,53.2589,53.4164,95800.0
2012-10-31 15:45:00,71.18,71.19,70.95,71.0,135100.0,53.4089,53.4164,53.2364,53.2739,135100.0
2012-10-31 15:50:00,70.99,71.0,70.92,70.96,100800.0,53.2664,53.2739,53.2138,53.2439,100800.0
2012-10-31 15:55:00,70.95,71.03,70.89,70.93,163500.0,53.2364,53.2964,53.1913,53.2213,163500.0
2012-11-01 09:30:00,71.16,71.56,70.61,71.52,111800.0,53.3939,53.6941,52.9812,53.664,111800.0
2012-11-01 09:35:00,71.51,71.53,71.16,71.52,47700.0,53.6565,53.6716,53.3939,53.664,47700.0
2012-11-01 09:40:00,71.53,71.69,71.22,71.32,92700.0,53.6716,53.7916,53.4389,53.514,92700.0
2012-11-01 09:45:00,71.32,71.71,71.26,71.66,81100.0,53.514,53.8066,53.469,53.7691,81100.0
2012-11-01 09:50:00,71.66,71.98,71.58,71.94,58600.0,53.7691,54.0092,53.7091,53.9792,58600.0
2012-11-01 09:55:00,71.93,72.11,71.85,71.87,52300.0,53.9717,54.1067,53.9117,53.9267,52300.0
2012-11-01 10:00:00,71.89,72.12,71.77,71.84,81600.0,53.9417,54.1142,53.8516,53.9042,81600.0
2012-11-01 10:05:00,71.84,71.9,71.65,71.67,60700.0,53.9042,53.9492,53.7616,53.7766,60700.0
2012-11-01 10:10:00,71.68,71.74,71.56,71.57,57200.0,53.7841,53.8291,53.6941,53.7016,57200.0
2012-11-01 10:15:00,71.59,71.61,71.5,71.5,63900.0,53.7166,53.7316,53.649,53.649,63900.0
2012-11-01 10:20:00,71.5,71.6,71.43,71.56,34200.0,53.649,53.7241,53.5965,53.6941,34200.0
2012-11-01 10:25:00,71.54,71.62,71.48,71.48,61200.0,53.6791,53.7391,53.634,53.634,61200.0
2012-11-01 10:30:00,71.48,71.62,71.48,71.59,48800.0,53.634,53.7391,53.634,53.7166,48800.0
2012-11-01 10:35:00,71.6,71.79,71.59,71.68,101700.0,53.7241,53.8666,53.7166,53.7841,101700.0
2012-11-01 10:40:00,71.69,71.82,71.66,71.73,41500.0,53.7916,53.8891,53.7691,53.8216,41500.0
2012-11-01 10:45:00,71.73,71.85,71.73,71.8,96500.0,53.8216,53.9117,53.8216,53.8741,96500.0
2012-11-01 10:50:00,71.8,71.8,71.67,71.76,44500.0,53.8741,53.8741,53.7766,53.8441,44500.0
2012-11-01 10:55:00,71.75,71.82,71.7,71.78,41400.0,53.8366,53.8891,53.7991,53.8591,41400.0
2012-11-01 11:00:00,71.78,71.8,71.65,71.65,56400.0,53.8591,53.8741,53.7616,53.7616,56400.0
2012-11-01 11:05:00,71.66,71.72,71.57,71.59,42200.0,53.7691,53.8141,53.7016,53.7166,42200.0
2012-11-01 11:10:00,71.59,71.69,71.49,71.49,68700.0,53.7166,53.7916,53.6415,53.6415,68700.0
2012-11-01 11:15:00,71.49,71.59,71.49,71.59,75900.0,53.6415,53.7166,53.6415,53.7166,75900.0
2012-11-01 11:20:00,71.59,71.67,71.59,71.67,24600.0,53.7166,53.7766,53.7166,53.7766,24600.0
2012-11-01 11:25:00,71.67,71.7,71.51,71.58,65300.0,53.7766,53.7991,53.6565,53.7091,65300.0
2012-11-01 11:30:00,71.58,71.62,71.55,71.58,27400.0,53.7091,53.7391,53.6866,53.7091,27400.0
2012-11-01 11:35:00,71.58,71.63,71.58,71.62,18700.0,53.7091,53.7466,53.7091,53.7391,18700.0
2012-11-01 11:40:00,71.62,71.63,71.54,71.57,25000.0,53.7391,53.7466,53.6791,53.7016,25000.0
2012-11-01 11:45:00,71.57,71.6,71.52,71.56,21800.0,53.7016,53.7241,53.664,53.6941,21800.0
2012-11-01 11:50:00,71.56,71.61,71.54,71.57,35100.0,53.6941,53.7316,53.6791,53.7016,35100.0
2012-11-01 11:55:00,71.58,71.6,71.5,71.59,18300.0,53.7091,53.7241,53.649,53.7166,18300.0
2012-11-01 12:00:00,71.58,71.62,71.5,71.52,19200.0,53.7091,53.7391,53.649,53.664,19200.0
2012-11-01 12:05:00,71.53,71.55,71.45,71.51,27600.0,53.6716,53.6866,53.6115,53.6565,27600.0
2012-11-01 12:10:00,71.49,71.56,71.48,71.5,16400.0,53.6415,53.6941,53.634,53.649,16400.0
2012-11-01 12:15:00,71.5,71.54,71.49,71.51,13000.0,53.649,53.6791,53.6415,53.6565,13000.0
2012-11-01 12:20:00,71.53,71.54,71.44,71.52,10700.0,53.6716,53.6791,53.604,53.664,10700.0
2012-11-01 12:25:00,71.52,71.57,71.49,71.55,15100.0,53.664,53.7016,53.6415,53.6866,15100.0
2012-11-01 12:30:00,71.57,71.59,71.5,71.51,17300.0,53.7016,53.7166,53.649,53.6565,17300.0
2012-11-01 12:35:00,71.51,71.55,71.48,71.53,176900.0,53.6565,53.6866,53.634,53.6716,176900.0
2012-11-01 12:40:00,71.52,71.53,71.34,71.34,48000.0,53.664,53.6716,53.529,53.529,48000.0
2012-11-01 12:45:00,71.35,71.35,71.26,71.28,45700.0,53.5365,53.5365,53.469,53.484,45700.0
2012-11-01 12:50:00,71.27,71.29,71.11,71.13,71200.0,53.4765,53.4915,53.3564,53.3714,71200.0
2012-11-01 12:55:00,71.13,71.14,70.96,70.96,113000.0,53.3714,53.3789,53.2439,53.2439,113000.0
2012-11-01 13:00:00,70.96,70.98,70.85,70.86,44500.0,53.2439,53.2589,53.1613,53.1688,44500.0
2012-11-01 13:05:00,70.85,70.96,70.85,70.94,29800.0,53.1613,53.2439,53.1613,53.2289,29800.0
2012-11-01 13:10:00,70.95,71.05,70.94,71.05,17800.0,53.2364,53.3114,53.2289,53.3114,17800.0
2012-11-01 13:15:00,71.04,71.08,71.04,71.08,19400.0,53.3039,53.3339,53.3039,53.3339,19400.0
2012-11-01 13:20:00,71.08,71.08,70.98,71.03,60500.0,53.3339,53.3339,53.2589,53.2964,60500.0
2012-11-01 13:25:00,71.03,71.04,70.96,70.99,31000.0,53.2964,53.3039,53.2439,53.2664,31000.0
2012-11-01 13:30:00,71.0,71.01,70.97,70.99,34100.0,53.2739,53.2814,53.2514,53.2664,34100.0
2012-11-01 13:35:00,70.99,70.99,70.92,70.97,28900.0,53.2664,53.2664,53.2138,53.2514,28900.0
2012-11-01 13:40:00,70.96,70.96,70.88,70.88,23800.0,53.2439,53.2439,53.1838,53.1838,23800.0
2012-11-01 13:45:00,70.89,70.89,70.83,70.85,16400.0,53.1913,53.1913,53.1463,53.1613,16400.0
2012-11-01 13:50:00,70.84,70.87,70.79,70.84,34100.0,53.1538,53.1763,53.1163,53.1538,34100.0
2012-11-01 13:55:00,70.84,70.84,70.79,70.79,27700.0,53.1538,53.1538,53.1163,53.1163,27700.0
2012-11-01 14:00:00,70.79,70.84,70.74,70.76,32600.0,53.1163,53.1538,53.0788,53.0938,32600.0
2012-11-01 14:05:00,70.76,70.81,70.7,70.7,79400.0,53.0938,53.1313,53.0488,53.0488,79400.0
2012-11-01 14:10:00,70.7,70.7,70.28,70.31,118000.0,53.0488,53.0488,52.7336,52.7561,118000.0
2012-11-01 14:15:00,70.31,70.31,70.2,70.28,100300.0,52.7561,52.7561,52.6736,52.7336,100300.0
2012-11-01 14:20:00,70.28,70.29,70.18,70.25,74100.0,52.7336,52.7411,52.6586,52.7111,74100.0
2012-11-01 14:25:00,70.24,70.43,70.24,70.43,43500.0,52.7036,52.8462,52.7036,52.8462,43500.0
2012-11-01 14:30:00,70.43,70.44,70.38,70.42,33100.0,52.8462,52.8537,52.8087,52.8387,33100.0
2012-11-01 14:35:00,70.42,70.42,70.25,70.25,69800.0,52.8387,52.8387,52.7111,52.7111,69800.0
2012-11-01 14:40:00,70.25,70.26,69.91,69.92,134200.0,52.7111,52.7186,52.456,52.4635,134200.0
2012-11-01 14:45:00,69.92,70.01,69.87,69.87,149000.0,52.4635,52.531,52.426,52.426,149000.0
2012-11-01 14:50:00,69.87,69.93,69.87,69.89,55400.0,52.426,52.471,52.426,52.441,55400.0
2012-11-01 14:55:00,69.9,69.97,69.86,69.95,82000.0,52.4485,52.501,52.4185,52.486,82000.0
2012-11-01 15:00:00,69.96,69.97,69.91,69.93,44500.0,52.4935,52.501,52.456,52.471,44500.0
2012-11-01 15:05:00,69.95,70.0,69.94,70.0,60700.0,52.486,52.5235,52.4785,52.5235,60700.0
2012-11-01 15:10:00,69.99,69.99,69.87,69.88,46800.0,52.516,52.516,52.426,52.4335,46800.0
2012-11-01 15:15:00,69.87,69.87,69.82,69.82,53600.0,52.426,52.426,52.3885,52.3885,53600.0
2012-11-01 15:20:00,69.83,69.84,69.74,69.77,91700.0,52.396,52.4035,52.3284,52.351,91700.0
2012-11-01 15:25:00,69.77,69.84,69.73,69.83,67000.0,52.351,52.4035,52.3209,52.396,67000.0
2012-11-01 15:30:00,69.83,69.96,69.83,69.96,72700.0,52.396,52.4935,52.396,52.4935,72700.0
2012-11-01 15:35:00,69.96,69.97,69.88,69.96,99000.0,52.4935,52.501,52.4335,52.4935,99000.0
2012-11-01 15:40:00,69.96,69.99,69.94,69.99,72000.0,52.4935,52.516,52.4785,52.516,72000.0
2012-11-01 15:45:00,69.99,70.09,69.99,70.08,113600.0,52.516,52.5911,52.516,52.5836,113600.0
2012-11-01 15:50:00,70.08,70.14,70.07,70.12,111600.0,52.5836,52.6286,52.5761,52.6136,111600.0
2012-11-01 15:55:00,70.11,70.23,70.11,70.23,236700.0,52.6061,52.6961,52.6061,52.6961,236700.0
2012-11-02 09:30:00,70.39,70.45,69.99,70.13,114900.0,52.8162,52.8612,52.516,52.6211,114900.0
2012-11-02 09:35:00,70.11,70.14,69.78,69.89,112000.0,52.6061,52.6286,52.3585,52.441,112000.0
2012-11-02 09:40:00,69.87,69.9,69.77,69.79,76800.0,52.426,52.4485,52.351,52.366,76800.0
2012-11-02 09:45:00,69.8,69.81,69.51,69.59,69900.0,52.3735,52.381,52.1559,52.2159,69900.0
2012-11-02 09:50:00,69.56,69.59,69.45,69.47,91200.0,52.1934,52.2159,52.1109,52.1259,91200.0
2012-11-02 09:55:00,69.46,69.51,69.44,69.49,226100.0,52.1184,52.1559,52.1033,52.1409,226100.0
2012-11-02 10:00:00,69.49,69.5,69.16,69.21,110000.0,52.1409,52.1484,51.8933,51.9308,110000.0
2012-11-02 10:05:00,69.22,69.22,68.97,69.04,155900.0,51.9383,51.9383,51.7507,51.8032,155900.0
2012-11-02 10:10:00,69.06,69.07,68.85,68.86,131500.0,51.8182,51.8257,51.6607,51.6682,131500.0
2012-11-02 10:15:00,68.85,69.05,68.79,69.02,75300.0,51.6607,51.8107,51.6156,51.7882,75300.0
2012-11-02 10:20:00,69.0,69.05,68.87,68.89,141900.0,51.7732,51.8107,51.6757,51.6907,141900.0
2012-11-02 10:25:00,68.9,68.9,68.79,68.81,79600.0,51.6982,51.6982,51.6156,51.6306,79600.0
2012-11-02 10:30:00,68.81,68.95,68.81,68.9,76200.0,51.6306,51.7357,51.6306,51.6982,76200.0
2012-11-02 10:35:00,68.9,69.0,68.89,68.9,70500.0,51.6982,51.7732,51.6907,51.6982,70500.0
2012-11-02 10:40:00,68.9,68.92,68.85,68.89,75400.0,51.6982,51.7132,51.6607,51.6907,75400.0
2012-11-02 10:45:00,68.88,68.92,68.79,68.92,49700.0,51.6832,51.7132,51.6156,51.7132,49700.0
2012-11-02 10:50:00,68.91,68.94,68.87,68.89,41500.0,51.7057,51.7282,51.6757,51.6907,41500.0
2012-11-02 10:55:00,68.9,68.9,68.81,68.81,50300.0,51.6982,51.6982,51.6306,51.6306,50300.0
2012-11-02 11:00:00,68.81,68.87,68.74,68.75,87500.0,51.6306,51.6757,51.5781,51.5856,87500.0
2012-11-02 11:05:00,68.75,69.12,68.73,69.08,82200.0,51.5856,51.8632,51.5706,51.8332,82200.0
2012-11-02 11:10:00,69.07,69.08,68.97,69.01,25200.0,51.8257,51.8332,51.7507,51.7807,25200.0
2012-11-02 11:15:00,69.01,69.04,68.99,69.02,13400.0,51.7807,51.8032,51.7657,51.7882,13400.0
2012-11-02 11:20:00,69.01,69.26,69.01,69.25,117800.0,51.7807,51.9683,51.7807,51.9608,117800.0
2012-11-02 11:25:00,69.25,69.47,69.25,69.42,50300.0,51.9608,52.1259,51.9608,52.0883,50300.0
2012-11-02 11:30:00,69.41,69.47,69.29,69.45,47000.0,52.0808,52.1259,51.9908,52.1109,47000.0
2012-11-02 11:35:00,69.45,69.76,69.45,69.74,106000.0,52.1109,52.3435,52.1109,52.3284,106000.0
2012-11-02 11:40:00,69.75,69.94,69.75,69.87,80100.0,52.336,52.4785,52.336,52.426,80100.0
2012-11-02 11:45:00,69.87,69.89,69.76,69.8,51500.0,52.426,52.441,52.3435,52.3735,51500.0
2012-11-02 11:50:00,69.79,69.92,69.79,69.9,49000.0,52.366,52.4635,52.366,52.4485,49000.0
2012-11-02 11:55:00,69.89,69.95,69.86,69.9,53600.0,52.441,52.486,52.4185,52.4485,53600.0
2012-11-02 12:00:00,69.9,69.97,69.89,69.9,60200.0,52.4485,52.501,52.441,52.4485,60200.0
2012-11-02 12:05:00,69.89,70.09,69.89,70.09,28000.0,52.441,52.5911,52.441,52.5911,28000.0
2012-11-02 12:10:00,70.08,70.17,70.04,70.13,47500.0,52.5836,52.6511,52.5536,52.6211,47500.0
2012-11-02 12:15:00,70.14,70.21,70.11,70.21,26600.0,52.6286,52.6811,52.6061,52.6811,26600.0
2012-11-02 12:20:00,70.21,70.31,70.21,70.3,32100.0,52.6811,52.7561,52.6811,52.7486,32100.0
2012-11-02 12:25:00,70.31,70.42,70.3,70.36,38000.0,52.7561,52.8387,52.7486,52.7937,38000.0
2012-11-02 12:30:00,70.36,70.44,70.35,70.4,27000.0,52.7937,52.8537,52.7862,52.8237,27000.0
2012-11-02 12:35:00,70.39,70.44,70.32,70.43,56700.0,52.8162,52.8537,52.7636,52.8462,56700.0
2012-11-02 12:40:00,70.41,70.43,70.34,70.35,17900.0,52.8312,52.8462,52.7787,52.7862,17900.0
2012-11-02 12:45:00,70.34,70.35,70.27,70.29,36000.0,52.7787,52.7862,52.7261,52.7411,36000.0
2012-11-02 12:50:00,70.29,70.3,70.24,70.24,13900.0,52.7411,52.7486,52.7036,52.7036,13900.0
2012-11-02 12:55:00,70.25,70.3,70.23,70.26,26000.0,52.7111,52.7486,52.6961,52.7186,26000.0
2012-11-02 13:00:00,70.27,70.27,70.2,70.21,17200.0,52.7261,52.7261,52.6736,52.6811,17200.0
2012-11-02 13:05:00,70.2,70.27,70.18,70.26,31600.0,52.6736,52.7261,52.6586,52.7186,31600.0
2012-11-02 13:10:00,70.27,70.27,70.23,70.25,10700.0,52.7261,52.7261,52.6961,52.7111,10700.0
2012-11-02 13:15:00,70.25,70.25,70.16,70.2,18100.0,52.7111,52.7111,52.6436,52.6736,18100.0
2012-11-02 13:20:00,70.2,70.2,70.06,70.06,27500.0,52.6736,52.6736,52.5686,52.5686,27500.0
2012-11-02 13:25:00,70.05,70.06,69.95,70.0,49900.0,52.5611,52.5686,52.486,52.5235,49900.0
2012-11-02 13:30:00,70.01,70.17,70.01,70.16,41200.0,52.531,52.6511,52.531,52.6436,41200.0
2012-11-02 13:35:00,70.16,70.26,70.13,70.13,97200.0,52.6436,52.7186,52.6211,52.6211,97200.0
2012-11-02 13:40:00,70.13,70.13,70.03,70.12,24100.0,52.6211,52.6211,52.546,52.6136,24100.0
2012-11-02 13:45:00,70.13,70.18,70.12,70.16,15900.0,52.6211,52.6586,52.6136,52.6436,15900.0
2012-11-02 13:50:00,70.16,70.16,70.02,70.06,32700.0,52.6436,52.6436,52.5385,52.5686,32700.0
2012-11-02 13:55:00,70.05,70.12,70.02,70.09,18900.0,52.5611,52.6136,52.5385,52.5911,18900.0
2012-11-02 14:00:00,70.08,70.09,70.0,70.0,15900.0,52.5836,52.5911,52.5235,52.5235,15900.0
2012-11-02 14:05:00,69.99,70.05,69.96,70.02,31800.0,52.516,52.5611,52.4935,52.5385,31800.0
2012-11-02 14:10:00,70.01,70.1,69.99,70.1,14900.0,52.531,52.5986,52.516,52.5986,14900.0
2012-11-02 14:15:00,70.1,70.11,70.05,70.05,14200.0,52.5986,52.6061,52.5611,52.5611,14200.0
2012-11-02 14:20:00,70.05,70.13,70.04,70.11,14600.0,52.5611,52.6211,52.5536,52.6061,14600.0
2012-11-02 14:25:00,70.12,70.14,70.09,70.11,17200.0,52.6136,52.6286,52.5911,52.6061,17200.0
2012-11-02 14:30:00,70.12,70.12,70.0,70.06,21000.0,52.6136,52.6136,52.5235,52.5686,21000.0
2012-11-02 14:35:00,70.06,70.07,69.93,69.94,40800.0,52.5686,52.5761,52.471,52.4785,40800.0
2012-11-02 14:40:00,69.92,69.92,69.85,69.88,29500.0,52.4635,52.4635,52.411,52.4335,29500.0
2012-11-02 14:45:00,69.87,69.89,69.78,69.8,32700.0,52.426,52.441,52.3585,52.3735,32700.0
2012-11-02 14:50:00,69.8,69.81,69.69,69.69,80700.0,52.3735,52.381,52.2909,52.2909,80700.0
2012-11-02 14:55:00,69.7,69.73,69.68,69.72,51800.0,52.2984,52.3209,52.2834,52.3134,51800.0
2012-11-02 15:00:00,69.73,69.79,69.69,69.69,65500.0,52.3209,52.366,52.2909,52.2909,65500.0
2012-11-02 15:05:00,69.68,69.73,69.67,69.67,74100.0,52.2834,52.3209,52.2759,52.2759,74100.0
2012-11-02 15:10:00,69.67,69.73,69.64,69.71,87300.0,52.2759,52.3209,52.2534,52.3059,87300.0
2012-11-02 15:15:00,69.72,69.78,69.66,69.73,47100.0,52.3134,52.3585,52.2684,52.3209,47100.0
2012-11-02 15:20:00,69.73,69.86,69.73,69.77,38100.0,52.3209,52.4185,52.3209,52.351,38100.0
2012-11-02 15:25:00,69.77,69.81,69.74,69.78,36700.0,52.351,52.381,52.3284,52.3585,36700.0
2012-11-02 15:30:00,69.77,69.78,69.63,69.69,54500.0,52.351,52.3585,52.2459,52.2909,54500.0
2012-11-02 15:35:00,69.69,69.76,69.66,69.73,64900.0,52.2909,52.3435,52.2684,52.3209,64900.0
2012-11-02 15:40:00,69.74,69.8,69.71,69.72,56600.0,52.3284,52.3735,52.3059,52.3134,56600.0
2012-11-02 15:45:00,69.71,69.72,69.55,69.65,117800.0,52.3059,52.3134,52.1859,52.2609,117800.0
2012-11-02 15:50:00,69.66,69.72,69.63,69.65,124600.0,52.2684,52.3134,52.2459,52.2609,124600.0
2012-11-02 15:55:00,69.64,69.7,69.6,69.61,236100.0,52.2534,52.2984,52.2234,52.2309,236100.0
2012-11-05 09:30:00,69.06,69.53,68.84,69.27,93700.0,51.8182,52.1709,51.6531,51.9758,93700.0
2012-11-05 09:35:00,69.29,69.31,68.96,69.06,225800.0,51.9908,52.0058,51.7432,51.8182,225800.0
2012-11-05 09:40:00,69.06,69.1,68.69,68.73,143300.0,51.8182,51.8482,51.5406,51.5706,143300.0
2012-11-05 09:45:00,68.75,68.84,68.69,68.71,87100.0,51.5856,51.6531,51.5406,51.5556,87100.0
2012-11-05 09:50:00,68.72,68.75,68.6,68.65,64300.0,51.5631,51.5856,51.4731,51.5106,64300.0
2012-11-05 09:55:00,68.63,68.8,68.63,68.74,91700.0,51.4956,51.6231,51.4956,51.5781,91700.0
2012-11-05 10:00:00,68.75,68.85,68.7,68.8,85500.0,51.5856,51.6607,51.5481,51.6231,85500.0
2012-11-05 10:05:00,68.8,68.85,68.68,68.71,85400.0,51.6231,51.6607,51.5331,51.5556,85400.0
2012-11-05 10:10:00,68.72,68.72,68.56,68.65,77700.0,51.5631,51.5631,51.4431,51.5106,77700.0
2012-11-05 10:15:00,68.66,68.67,68.57,68.64,35100.0,51.5181,51.5256,51.4506,51.5031,35100.0
2012-11-05 10:20:00,68.66,68.76,68.65,68.74,37600.0,51.5181,51.5931,51.5106,51.5781,37600.0
2012-11-05 10:25:00,68.73,68.78,68.69,68.74,38600.0,51.5706,51.6081,51.5406,51.5781,38600.0
2012-11-05 10:30:00,68.76,68.79,68.7,68.78,69600.0,51.5931,51.6156,51.5481,51.6081,69600.0
2012-11-05 10:35:00,68.78,68.96,68.77,68.91,28000.0,51.6081,51.7432,51.6006,51.7057,28000.0
2012-11-05 10:40:00,68.92,68.94,68.84,68.85,68700.0,51.7132,51.7282,51.6531,51.6607,68700.0
2012-11-05 10:45:00,68.86,68.87,68.81,68.84,21700.0,51.6682,51.6757,51.6306,51.6531,21700.0
2012-11-05 10:50:00,68.84,69.02,68.83,69.02,36100.0,51.6531,51.7882,51.6456,51.7882,36100.0
2012-11-05 10:55:00,69.02,69.05,68.95,68.99,16700.0,51.7882,51.8107,51.7357,51.7657,16700.0
2012-11-05 11:00:00,68.99,69.1,68.98,69.1,19400.0,51.7657,51.8482,51.7582,51.8482,19400.0
2012-11-05 11:05:00,69.09,69.09,69.03,69.05,17300.0,51.8407,51.8407,51.7957,51.8107,17300.0
2012-11-05 11:10:00,69.04,69.07,69.03,69.04,10800.0,51.8032,51.8257,51.7957,51.8032,10800.0
2012-11-05 11:15:00,69.04,69.05,68.95,68.97,26500.0,51.8032,51.8107,51.7357,51.7507,26500.0
2012-11-05 11:20:00,68.97,68.98,68.9,68.98,20900.0,51.7507,51.7582,51.6982,51.7582,20900.0
2012-11-05 11:25:00,68.97,69.01,68.95,68.99,14000.0,51.7507,51.7807,51.7357,51.7657,14000.0
2012-11-05 11:30:00,68.99,69.0,68.9,68.92,37000.0,51.7657,51.7732,51.6982,51.7132,37000.0
2012-11-05 11:35:00,68.93,68.99,68.92,68.94,11000.0,51.7207,51.7657,51.7132,51.7282,11000.0
2012-11-05 11:40:00,68.94,68.99,68.94,68.96,8000.0,51.7282,51.7657,51.7282,51.7432,8000.0
2012-11-05 11:45:00,68.98,69.01,68.92,68.96,10600.0,51.7582,51.7807,51.7132,51.7432,10600.0
2012-11-05 11:50:00,68.97,68.99,68.93,68.95,18200.0,51.7507,51.7657,51.7207,51.7357,18200.0
2012-11-05 11:55:00,68.97,69.04,68.97,69.04,16700.0,51.7507,51.8032,51.7507,51.8032,16700.0
2012-11-05 12:00:00,69.04,69.07,69.03,69.05,16700.0,51.8032,51.8257,51.7957,51.8107,16700.0
2012-11-05 12:05:00,69.06,69.1,69.06,69.08,10400.0,51.8182,51.8482,51.8182,51.8332,10400.0
2012-11-05 12:10:00,69.08,69.14,69.08,69.14,11900.0,51.8332,51.8782,51.8332,51.8782,11900.0
2012-11-05 12:15:00,69.13,69.19,69.13,69.15,16500.0,51.8707,51.9158,51.8707,51.8858,16500.0
2012-11-05 12:20:00,69.15,69.15,69.06,69.06,11600.0,51.8858,51.8858,51.8182,51.8182,11600.0
2012-11-05 12:25:00,69.08,69.17,69.08,69.16,10200.0,51.8332,51.9008,51.8332,51.8933,10200.0
2012-11-05 12:30:00,69.16,69.16,69.1,69.14,8400.0,51.8933,51.8933,51.8482,51.8782,8400.0
2012-11-05 12:35:00,69.13,69.13,69.08,69.1,6400.0,51.8707,51.8707,51.8332,51.8482,6400.0
2012-11-05 12:40:00,69.09,69.1,69.05,69.05,8000.0,51.8407,51.8482,51.8107,51.8107,8000.0
2012-11-05 12:45:00,69.08,69.12,69.04,69.05,9100.0,51.8332,51.8632,51.8032,51.8107,9100.0
2012-11-05 12:50:00,69.05,69.1,69.04,69.05,4700.0,51.8107,51.8482,51.8032,51.8107,4700.0
2012-11-05 12:55:00,69.05,69.11,69.04,69.07,8300.0,51.8107,51.8557,51.8032,51.8257,8300.0
2012-11-05 13:00:00,69.09,69.15,69.06,69.07,14200.0,51.8407,51.8858,51.8182,51.8257,14200.0
2012-11-05 13:05:00,69.06,69.09,69.0,69.09,21500.0,51.8182,51.8407,51.7732,51.8407,21500.0
2012-11-05 13:10:00,69.1,69.14,69.08,69.12,8500.0,51.8482,51.8782,51.8332,51.8632,8500.0
2012-11-05 13:15:00,69.13,69.19,69.11,69.19,21100.0,51.8707,51.9158,51.8557,51.9158,21100.0
2012-11-05 13:20:00,69.19,69.21,69.16,69.21,7100.0,51.9158,51.9308,51.8933,51.9308,7100.0
2012-11-05 13:25:00,69.2,69.25,69.18,69.18,14200.0,51.9233,51.9608,51.9083,51.9083,14200.0
2012-11-05 13:30:00,69.2,69.22,69.16,69.16,7100.0,51.9233,51.9383,51.8933,51.8933,7100.0
2012-11-05 13:35:00,69.16,69.2,69.14,69.14,18200.0,51.8933,51.9233,51.8782,51.8782,18200.0
2012-11-05 13:40:00,69.13,69.14,69.07,69.08,35400.0,51.8707,51.8782,51.8257,51.8332,35400.0
2012-11-05 13:45:00,69.09,69.11,69.06,69.07,8400.0,51.8407,51.8557,51.8182,51.8257,8400.0
2012-11-05 13:50:00,69.07,69.09,69.05,69.07,18000.0,51.8257,51.8407,51.8107,51.8257,18000.0
2012-11-05 13:55:00,69.08,69.14,69.07,69.14,6500.0,51.8332,51.8782,51.8257,51.8782,6500.0
2012-11-05 14:00:00,69.14,69.26,69.14,69.23,27500.0,51.8782,51.9683,51.8782,51.9458,27500.0
2012-11-05 14:05:00,69.24,69.25,69.17,69.17,14400.0,51.9533,51.9608,51.9008,51.9008,14400.0
2012-11-05 14:10:00,69.17,69.17,69.08,69.12,16900.0,51.9008,51.9008,51.8332,51.8632,16900.0
2012-11-05 14:15:00,69.14,69.15,69.07,69.07,45600.0,51.8782,51.8858,51.8257,51.8257,45600.0
2012-11-05 14:20:00,69.08,69.1,69.05,69.1,17400.0,51.8332,51.8482,51.8107,51.8482,17400.0
2012-11-05 14:25:00,69.1,69.15,69.09,69.12,18300.0,51.8482,51.8858,51.8407,51.8632,18300.0
2012-11-05 14:30:00,69.11,69.23,69.11,69.2,31000.0,51.8557,51.9458,51.8557,51.9233,31000.0
2012-11-05 14:35:00,69.2,69.24,69.12,69.14,83700.0,51.9233,51.9533,51.8632,51.8782,83700.0
2012-11-05 14:40:00,69.16,69.18,69.1,69.11,31300.0,51.8933,51.9083,51.8482,51.8557,31300.0
2012-11-05 14:45:00,69.11,69.15,69.08,69.12,21300.0,51.8557,51.8858,51.8332,51.8632,21300.0
2012-11-05 14:50:00,69.13,69.18,69.13,69.14,12400.0,51.8707,51.9083,51.8707,51.8782,12400.0
2012-11-05 14:55:00,69.16,69.2,69.16,69.2,11000.0,51.8933,51.9233,51.8933,51.9233,11000.0
2012-11-05 15:00:00,69.18,69.23,69.14,69.21,17800.0,51.9083,51.9458,51.8782,51.9308,17800.0
2012-11-05 15:05:00,69.23,69.26,69.19,69.21,39200.0,51.9458,51.9683,51.9158,51.9308,39200.0
2012-11-05 15:10:00,69.22,69.22,69.17,69.17,12500.0,51.9383,51.9383,51.9008,51.9008,12500.0
2012-11-05 15:15:00,69.19,69.19,69.14,69.14,10900.0,51.9158,51.9158,51.8782,51.8782,10900.0
2012-11-05 15:20:00,69.14,69.2,69.13,69.2,16300.0,51.8782,51.9233,51.8707,51.9233,16300.0
2012-11-05 15:25:00,69.2,69.21,69.13,69.14,16700.0,51.9233,51.9308,51.8707,51.8782,16700.0
2012-11-05 15:30:00,69.14,69.15,69.06,69.08,32000.0,51.8782,51.8858,51.8182,51.8332,32000.0
2012-11-05 15:35:00,69.08,69.16,69.08,69.12,25000.0,51.8332,51.8933,51.8332,51.8632,25000.0
2012-11-05 15:40:00,69.14,69.24,69.14,69.24,27000.0,51.8782,51.9533,51.8782,51.9533,27000.0
2012-11-05 15:45:00,69.25,69.28,69.16,69.17,43900.0,51.9608,51.9833,51.8933,51.9008,43900.0
2012-11-05 15:50:00,69.16,69.21,69.13,69.16,57100.0,51.8933,51.9308,51.8707,51.8933,57100.0
2012-11-05 15:55:00,69.15,69.17,69.1,69.11,89000.0,51.8858,51.9008,51.8482,51.8557,89000.0
2012-11-06 09:30:00,69.28,69.52,69.23,69.4,24500.0,51.9833,52.1634,51.9458,52.0733,24500.0
2012-11-06 09:35:00,69.41,69.53,69.39,69.45,17800.0,52.0808,52.1709,52.0658,52.1109,17800.0
2012-11-06 09:40:00,69.49,69.51,69.41,69.44,36500.0,52.1409,52.1559,52.0808,52.1033,36500.0
2012-11-06 09:45:00,69.41,69.46,69.36,69.45,14700.0,52.0808,52.1184,52.0433,52.1109,14700.0
2012-11-06 09:50:00,69.42,69.49,69.35,69.38,32200.0,52.0883,52.1409,52.0358,52.0583,32200.0
2012-11-06 09:55:00,69.38,69.5,69.37,69.46,28500.0,52.0583,52.1484,52.0508,52.1184,28500.0
2012-11-06 10:00:00,69.49,69.64,69.42,69.64,34200.0,52.1409,52.2534,52.0883,52.2534,34200.0
2012-11-06 10:05:00,69.63,69.74,69.6,69.66,66300.0,52.2459,52.3284,52.2234,52.2684,66300.0
2012-11-06 10:10:00,69.66,69.66,69.48,69.5,23300.0,52.2684,52.2684,52.1334,52.1484,23300.0
2012-11-06 10:15:00,69.51,69.57,69.49,69.53,86100.0,52.1559,52.2009,52.1409,52.1709,86100.0
2012-11-06 10:20:00,69.53,69.59,69.52,69.58,14600.0,52.1709,52.2159,52.1634,52.2084,14600.0
2012-11-06 10:25:00,69.54,69.56,69.51,69.52,31600.0,52.1784,52.1934,52.1559,52.1634,31600.0
2012-11-06 10:30:00,69.51,69.59,69.5,69.58,57000.0,52.1559,52.2159,52.1484,52.2084,57000.0
2012-11-06 10:35:00,69.58,69.61,69.54,69.61,12600.0,52.2084,52.2309,52.1784,52.2309,12600.0
2012-11-06 10:40:00,69.62,69.68,69.6,69.68,11000.0,52.2384,52.2834,52.2234,52.2834,11000.0
2012-11-06 10:45:00,69.68,69.73,69.67,69.71,17100.0,52.2834,52.3209,52.2759,52.3059,17100.0
2012-11-06 10:50:00,69.68,69.73,69.67,69.68,11600.0,52.2834,52.3209,52.2759,52.2834,11600.0
2012-11-06 10:55:00,69.68,69.73,69.68,69.7,26100.0,52.2834,52.3209,52.2834,52.2984,26100.0
2012-11-06 11:00:00,69.71,69.77,69.7,69.76,22500.0,52.3059,52.351,52.2984,52.3435,22500.0
2012-11-06 11:05:00,69.75,69.75,69.71,69.74,17200.0,52.336,52.336,52.3059,52.3284,17200.0
2012-11-06 11:10:00,69.74,69.83,69.74,69.83,22400.0,52.3284,52.396,52.3284,52.396,22400.0
2012-11-06 11:15:00,69.84,70.06,69.84,70.06,51000.0,52.4035,52.5686,52.4035,52.5686,51000.0
2012-11-06 11:20:00,70.05,70.09,69.98,70.03,90200.0,52.5611,52.5911,52.5085,52.546,90200.0
2012-11-06 11:25:00,70.04,70.11,70.0,70.1,42300.0,52.5536,52.6061,52.5235,52.5986,42300.0
2012-11-06 11:30:00,70.11,70.12,70.06,70.08,27100.0,52.6061,52.6136,52.5686,52.5836,27100.0
2012-11-06 11:35:00,70.09,70.41,70.06,70.29,72000.0,52.5911,52.8312,52.5686,52.7411,72000.0
2012-11-06 11:40:00,70.29,70.36,70.25,70.32,33800.0,52.7411,52.7937,52.7111,52.7636,33800.0
2012-11-06 11:45:00,70.33,70.39,70.22,70.27,15800.0,52.7711,52.8162,52.6886,52.7261,15800.0
2012-11-06 11:50:00,70.29,70.37,70.25,70.36,17900.0,52.7411,52.8012,52.7111,52.7937,17900.0
2012-11-06 11:55:00,70.35,70.37,70.28,70.29,15800.0,52.7862,52.8012,52.7336,52.7411,15800.0
2012-11-06 12:00:00,70.29,70.49,70.21,70.45,70700.0,52.7411,52.8912,52.6811,52.8612,70700.0
2012-11-06 12:05:00,70.44,70.49,70.42,70.42,46300.0,52.8537,52.8912,52.8387,52.8387,46300.0
2012-11-06 12:10:00,70.42,70.48,70.36,70.39,22500.0,52.8387,52.8837,52.7937,52.8162,22500.0
2012-11-06 12:15:00,70.39,70.39,70.28,70.3,21400.0,52.8162,52.8162,52.7336,52.7486,21400.0
2012-11-06 12:20:00,70.31,70.32,70.28,70.31,19200.0,52.7561,52.7636,52.7336,52.7561,19200.0
2012-11-06 12:25:00,70.32,70.34,70.27,70.3,19000.0,52.7636,52.7787,52.7261,52.7486,19000.0
2012-11-06 12:30:00,70.3,70.34,70.29,70.34,13100.0,52.7486,52.7787,52.7411,52.7787,13100.0
2012-11-06 12:35:00,70.33,70.33,70.28,70.29,11700.0,52.7711,52.7711,52.7336,52.7411,11700.0
2012-11-06 12:40:00,70.28,70.33,70.28,70.32,15700.0,52.7336,52.7711,52.7336,52.7636,15700.0
2012-11-06 12:45:00,70.32,70.33,70.2,70.2,13000.0,52.7636,52.7711,52.6736,52.6736,13000.0
2012-11-06 12:50:00,70.2,70.29,70.2,70.29,18600.0,52.6736,52.7411,52.6736,52.7411,18600.0
2012-11-06 12:55:00,70.28,70.36,70.28,70.36,18700.0,52.7336,52.7937,52.7336,52.7937,18700.0
2012-11-06 13:00:00,70.35,70.36,70.22,70.25,29200.0,52.7862,52.7937,52.6886,52.7111,29200.0
2012-11-06 13:05:00,70.25,70.26,70.22,70.25,12400.0,52.7111,52.7186,52.6886,52.7111,12400.0
2012-11-06 13:10:00,70.26,70.28,70.21,70.28,13300.0,52.7186,52.7336,52.6811,52.7336,13300.0
2012-11-06 13:15:00,70.28,70.3,70.18,70.19,19700.0,52.7336,52.7486,52.6586,52.6661,19700.0
2012-11-06 13:20:00,70.19,70.26,70.18,70.2,11000.0,52.6661,52.7186,52.6586,52.6736,11000.0
2012-11-06 13:25:00,70.2,70.27,70.2,70.24,14500.0,52.6736,52.7261,52.6736,52.7036,14500.0
2012-11-06 13:30:00,70.23,70.24,70.17,70.17,11400.0,52.6961,52.7036,52.6511,52.6511,11400.0
2012-11-06 13:35:00,70.17,70.2,70.14,70.16,19600.0,52.6511,52.6736,52.6286,52.6436,19600.0
2012-11-06 13:40:00,70.15,70.22,70.15,70.2,30600.0,52.6361,52.6886,52.6361,52.6736,30600.0
2012-11-06 13:45:00,70.2,70.24,70.18,70.24,6400.0,52.6736,52.7036,52.6586,52.7036,6400.0
2012-11-06 13:50:00,70.25,70.26,70.2,70.21,12600.0,52.7111,52.7186,52.6736,52.6811,12600.0
2012-11-06 13:55:00,70.21,70.21,70.17,70.19,10500.0,52.6811,52.6811,52.6511,52.6661,10500.0
2012-11-06 14:00:00,70.2,70.22,70.17,70.2,10800.0,52.6736,52.6886,52.6511,52.6736,10800.0
2012-11-06 14:05:00,70.21,70.24,70.19,70.24,18900.0,52.6811,52.7036,52.6661,52.7036,18900.0
2012-11-06 14:10:00,70.25,70.25,70.2,70.2,18700.0,52.7111,52.7111,52.6736,52.6736,18700.0
2012-11-06 14:15:00,70.2,70.23,70.19,70.22,15700.0,52.6736,52.6961,52.6661,52.6886,15700.0
2012-11-06 14:20:00,70.21,70.24,70.21,70.23,18300.0,52.6811,52.7036,52.6811,52.6961,18300.0
2012-11-06 14:25:00,70.23,70.26,70.23,70.26,11100.0,52.6961,52.7186,52.6961,52.7186,11100.0
2012-11-06 14:30:00,70.26,70.28,70.25,70.28,39600.0,52.7186,52.7336,52.7111,52.7336,39600.0
2012-11-06 14:35:00,70.28,70.3,70.26,70.27,41400.0,52.7336,52.7486,52.7186,52.7261,41400.0
2012-11-06 14:40:00,70.28,70.28,70.24,70.25,23100.0,52.7336,52.7336,52.7036,52.7111,23100.0
2012-11-06 14:45:00,70.26,70.28,70.21,70.22,27600.0,52.7186,52.7336,52.6811,52.6886,27600.0
2012-11-06 14:50:00,70.21,70.23,70.18,70.18,20300.0,52.6811,52.6961,52.6586,52.6586,20300.0
2012-11-06 14:55:00,70.18,70.19,70.14,70.16,25100.0,52.6586,52.6661,52.6286,52.6436,25100.0
2012-11-06 15:00:00,70.17,70.19,70.16,70.17,13600.0,52.6511,52.6661,52.6436,52.6511,13600.0
2012-11-06 15:05:00,70.17,70.18,70.16,70.17,27900.0,52.6511,52.6586,52.6436,52.6511,27900.0
2012-11-06 15:10:00,70.17,70.17,70.12,70.14,22000.0,52.6511,52.6511,52.6136,52.6286,22000.0
2012-11-06 15:15:00,70.14,70.17,70.14,70.16,19500.0,52.6286,52.6511,52.6286,52.6436,19500.0
2012-11-06 15:20:00,70.16,70.18,70.14,70.17,22000.0,52.6436,52.6586,52.6286,52.6511,22000.0
2012-11-06 15:25:00,70.17,70.19,70.06,70.08,30400.0,52.6511,52.6661,52.5686,52.5836,30400.0
2012-11-06 15:30:00,70.07,70.07,69.99,70.06,43500.0,52.5761,52.5761,52.516,52.5686,43500.0
2012-11-06 15:35:00,70.06,70.11,70.02,70.1,30200.0,52.5686,52.6061,52.5385,52.5986,30200.0
2012-11-06 15:40:00,70.1,70.1,70.01,70.03,43700.0,52.5986,52.5986,52.531,52.546,43700.0
2012-11-06 15:45:00,70.03,70.14,70.03,70.14,45400.0,52.546,52.6286,52.546,52.6286,45400.0
2012-11-06 15:50:00,70.14,70.16,70.04,70.05,76000.0,52.6286,52.6436,52.5536,52.5611,76000.0
2012-11-06 15:55:00,70.05,70.18,70.05,70.17,158300.0,52.5611,52.6586,52.5611,52.6511,158300.0
2012-11-07 09:30:00,70.08,70.08,69.12,69.29,71600.0,52.5836,52.5836,51.8632,51.9908,71600.0
2012-11-07 09:35:00,69.33,69.63,69.23,69.61,44500.0,52.0208,52.2459,51.9458,52.2309,44500.0
2012-11-07 09:40:00,69.61,69.63,69.3,69.35,78200.0,52.2309,52.2459,51.9983,52.0358,78200.0
2012-11-07 09:45:00,69.32,69.36,69.23,69.35,29300.0,52.0133,52.0433,51.9458,52.0358,29300.0
2012-11-07 09:50:00,69.34,69.34,69.15,69.16,41400.0,52.0283,52.0283,51.8858,51.8933,41400.0
2012-11-07 09:55:00,69.16,69.29,69.12,69.2,59400.0,51.8933,51.9908,51.8632,51.9233,59400.0
2012-11-07 10:00:00,69.19,69.19,68.97,69.12,42800.0,51.9158,51.9158,51.7507,51.8632,42800.0
2012-11-07 10:05:00,69.11,69.2,69.02,69.19,34500.0,51.8557,51.9233,51.7882,51.9158,34500.0
2012-11-07 10:10:00,69.2,69.22,69.08,69.15,41800.0,51.9233,51.9383,51.8332,51.8858,41800.0
2012-11-07 10:15:00,69.16,69.19,69.04,69.12,40600.0,51.8933,51.9158,51.8032,51.8632,40600.0
2012-11-07 10:20:00,69.12,69.22,68.92,69.05,52500.0,51.8632,51.9383,51.7132,51.8107,52500.0
2012-11-07 10:25:00,69.04,69.04,68.81,68.99,32700.0,51.8032,51.8032,51.6306,51.7657,32700.0
2012-11-07 10:30:00,68.99,69.19,68.97,69.17,33800.0,51.7657,51.9158,51.7507,51.9008,33800.0
2012-11-07 10:35:00,69.19,69.23,69.11,69.14,36100.0,51.9158,51.9458,51.8557,51.8782,36100.0
2012-11-07 10:40:00,69.14,69.18,69.07,69.12,26900.0,51.8782,51.9083,51.8257,51.8632,26900.0
2012-11-07 10:45:00,69.12,69.12,68.93,68.93,29200.0,51.8632,51.8632,51.7207,51.7207,29200.0
2012-11-07 10:50:00,68.94,68.95,68.74,68.77,64300.0,51.7282,51.7357,51.5781,51.6006,64300.0
2012-11-07 10:55:00,68.78,68.82,68.67,68.67,43900.0,51.6081,51.6381,51.5256,51.5256,43900.0
2012-11-07 11:00:00,68.68,68.92,68.67,68.88,43800.0,51.5331,51.7132,51.5256,51.6832,43800.0
2012-11-07 11:05:00,68.87,68.92,68.81,68.82,24000.0,51.6757,51.7132,51.6306,51.6381,24000.0
2012-11-07 11:10:00,68.83,68.83,68.64,68.68,34000.0,51.6456,51.6456,51.5031,51.5331,34000.0
2012-11-07 11:15:00,68.68,68.69,68.53,68.53,26400.0,51.5331,51.5406,51.4205,51.4205,26400.0
2012-11-07 11:20:00,68.54,68.6,68.5,68.58,48700.0,51.428,51.4731,51.398,51.4581,48700.0
2012-11-07 11:25:00,68.58,68.63,68.53,68.56,30100.0,51.4581,51.4956,51.4205,51.4431,30100.0
2012-11-07 11:30:00,68.57,68.59,68.44,68.47,49300.0,51.4506,51.4656,51.353,51.3755,49300.0
2012-11-07 11:35:00,68.46,68.56,68.44,68.54,43400.0,51.368,51.4431,51.353,51.428,43400.0
2012-11-07 11:40:00,68.54,68.6,68.52,68.57,44200.0,51.428,51.4731,51.413,51.4506,44200.0
2012-11-07 11:45:00,68.57,68.72,68.5,68.72,93200.0,51.4506,51.5631,51.398,51.5631,93200.0
2012-11-07 11:50:00,68.71,68.74,68.65,68.74,40100.0,51.5556,51.5781,51.5106,51.5781,40100.0
2012-11-07 11:55:00,68.74,68.75,68.68,68.71,24700.0,51.5781,51.5856,51.5331,51.5556,24700.0
2012-11-07 12:00:00,68.7,68.76,68.69,68.7,20100.0,51.5481,51.5931,51.5406,51.5481,20100.0
2012-11-07 12:05:00,68.72,68.72,68.61,68.67,16100.0,51.5631,51.5631,51.4806,51.5256,16100.0
2012-11-07 12:10:00,68.66,68.67,68.59,68.63,24500.0,51.5181,51.5256,51.4656,51.4956,24500.0
2012-11-07 12:15:00,68.64,68.76,68.64,68.75,17900.0,51.5031,51.5931,51.5031,51.5856,17900.0
2012-11-07 12:20:00,68.73,68.78,68.7,68.72,16400.0,51.5706,51.6081,51.5481,51.5631,16400.0
2012-11-07 12:25:00,68.72,68.78,68.65,68.68,24300.0,51.5631,51.6081,51.5106,51.5331,24300.0
2012-11-07 12:30:00,68.67,68.71,68.6,68.64,27700.0,51.5256,51.5556,51.4731,51.5031,27700.0
2012-11-07 12:35:00,68.65,68.77,68.65,68.74,15400.0,51.5106,51.6006,51.5106,51.5781,15400.0
2012-11-07 12:40:00,68.74,68.74,68.61,68.68,23400.0,51.5781,51.5781,51.4806,51.5331,23400.0
2012-11-07 12:45:00,68.68,68.73,68.66,68.69,13700.0,51.5331,51.5706,51.5181,51.5406,13700.0
2012-11-07 12:50:00,68.7,68.71,68.6,68.61,17400.0,51.5481,51.5556,51.4731,51.4806,17400.0
2012-11-07 12:55:00,68.63,68.67,68.59,68.62,16700.0,51.4956,51.5256,51.4656,51.4881,16700.0
2012-11-07 13:00:00,68.64,68.82,68.64,68.82,30900.0,51.5031,51.6381,51.5031,51.6381,30900.0
2012-11-07 13:05:00,68.82,68.88,68.79,68.86,34200.0,51.6381,51.6832,51.6156,51.6682,34200.0
2012-11-07 13:10:00,68.86,68.91,68.8,68.83,21100.0,51.6682,51.7057,51.6231,51.6456,21100.0
2012-11-07 13:15:00,68.82,68.86,68.78,68.79,40400.0,51.6381,51.6682,51.6081,51.6156,40400.0
2012-11-07 13:20:00,68.8,68.83,68.77,68.79,50200.0,51.6231,51.6456,51.6006,51.6156,50200.0
2012-11-07 13:25:00,68.79,68.84,68.71,68.71,21900.0,51.6156,51.6531,51.5556,51.5556,21900.0
2012-11-07 13:30:00,68.69,68.81,68.69,68.78,20400.0,51.5406,51.6306,51.5406,51.6081,20400.0
2012-11-07 13:35:00,68.76,68.88,68.74,68.8,16200.0,51.5931,51.6832,51.5781,51.6231,16200.0
2012-11-07 13:40:00,68.79,68.86,68.78,68.81,18500.0,51.6156,51.6682,51.6081,51.6306,18500.0
2012-11-07 13:45:00,68.82,68.86,68.76,68.77,71900.0,51.6381,51.6682,51.5931,51.6006,71900.0
2012-11-07 13:50:00,68.77,68.9,68.77,68.88,32500.0,51.6006,51.6982,51.6006,51.6832,32500.0
2012-11-07 13:55:00,68.88,68.89,68.81,68.85,55600.0,51.6832,51.6907,51.6306,51.6607,55600.0
2012-11-07 14:00:00,68.86,68.94,68.85,68.94,26600.0,51.6682,51.7282,51.6607,51.7282,26600.0
2012-11-07 14:05:00,68.94,69.06,68.93,69.03,37100.0,51.7282,51.8182,51.7207,51.7957,37100.0
2012-11-07 14:10:00,69.02,69.03,68.93,68.99,25600.0,51.7882,51.7957,51.7207,51.7657,25600.0
2012-11-07 14:15:00,68.98,68.98,68.79,68.86,86800.0,51.7582,51.7582,51.6156,51.6682,86800.0
2012-11-07 14:20:00,68.86,69.0,68.83,68.95,34000.0,51.6682,51.7732,51.6456,51.7357,34000.0
2012-11-07 14:25:00,68.97,68.99,68.92,68.95,13200.0,51.7507,51.7657,51.7132,51.7357,13200.0
2012-11-07 14:30:00,68.94,68.96,68.87,68.89,40100.0,51.7282,51.7432,51.6757,51.6907,40100.0
2012-11-07 14:35:00,68.9,68.92,68.83,68.86,17600.0,51.6982,51.7132,51.6456,51.6682,17600.0
2012-11-07 14:40:00,68.86,68.93,68.86,68.92,15200.0,51.6682,51.7207,51.6682,51.7132,15200.0
2012-11-07 14:45:00,68.92,68.98,68.88,68.92,18500.0,51.7132,51.7582,51.6832,51.7132,18500.0
2012-11-07 14:50:00,68.91,68.92,68.8,68.8,24000.0,51.7057,51.7132,51.6231,51.6231,24000.0
2012-11-07 14:55:00,68.81,68.97,68.81,68.96,26100.0,51.6306,51.7507,51.6306,51.7432,26100.0
2012-11-07 15:00:00,68.97,68.99,68.9,68.92,31800.0,51.7507,51.7657,51.6982,51.7132,31800.0
2012-11-07 15:05:00,68.92,68.95,68.86,68.88,21100.0,51.7132,51.7357,51.6682,51.6832,21100.0
2012-11-07 15:10:00,68.89,68.96,68.84,68.9,31700.0,51.6907,51.7432,51.6531,51.6982,31700.0
2012-11-07 15:15:00,68.89,68.95,68.88,68.93,25300.0,51.6907,51.7357,51.6832,51.7207,25300.0
2012-11-07 15:20:00,68.93,69.04,68.92,69.02,27600.0,51.7207,51.8032,51.7132,51.7882,27600.0
2012-11-07 15:25:00,69.01,69.17,69.0,69.14,42400.0,51.7807,51.9008,51.7732,51.8782,42400.0
2012-11-07 15:30:00,69.13,69.16,69.03,69.09,42800.0,51.8707,51.8933,51.7957,51.8407,42800.0
2012-11-07 15:35:00,69.1,69.12,68.97,68.97,43100.0,51.8482,51.8632,51.7507,51.7507,43100.0
2012-11-07 15:40:00,68.97,69.04,68.94,68.99,52000.0,51.7507,51.8032,51.7282,51.7657,52000.0
2012-11-07 15:45:00,68.99,69.07,68.84,68.86,71400.0,51.7657,51.8257,51.6531,51.6682,71400.0
2012-11-07 15:50:00,68.87,69.02,68.86,68.97,89500.0,51.6757,51.7882,51.6682,51.7507,89500.0
2012-11-07 15:55:00,68.96,68.96,68.71,68.77,201600.0,51.7432,51.7432,51.5556,51.6006,201600.0
2012-11-08 09:30:00,68.71,68.85,68.63,68.85,57100.0,51.5556,51.6607,51.4956,51.6607,57100.0
2012-11-08 09:35:00,68.86,69.29,68.83,69.25,45300.0,51.6682,51.9908,51.6456,51.9608,45300.0
2012-11-08 09:40:00,69.25,69.36,69.15,69.3,40100.0,51.9608,52.0433,51.8858,51.9983,40100.0
2012-11-08 09:45:00,69.29,69.53,69.27,69.49,54400.0,51.9908,52.1709,51.9758,52.1409,54400.0
2012-11-08 09:50:00,69.49,69.56,69.45,69.5,43100.0,52.1409,52.1934,52.1109,52.1484,43100.0
2012-11-08 09:55:00,69.51,69.57,69.38,69.38,21000.0,52.1559,52.2009,52.0583,52.0583,21000.0
2012-11-08 10:00:00,69.38,69.45,69.18,69.27,23900.0,52.0583,52.1109,51.9083,51.9758,23900.0
2012-11-08 10:05:00,69.27,69.27,69.03,69.06,45600.0,51.9758,51.9758,51.7957,51.8182,45600.0
2012-11-08 10:10:00,69.05,69.13,69.05,69.13,16000.0,51.8107,51.8707,51.8107,51.8707,16000.0
2012-11-08 10:15:00,69.13,69.15,69.08,69.11,40000.0,51.8707,51.8858,51.8332,51.8557,40000.0
2012-11-08 10:20:00,69.1,69.12,68.92,69.0,20400.0,51.8482,51.8632,51.7132,51.7732,20400.0
2012-11-08 10:25:00,68.99,69.06,68.95,69.06,13700.0,51.7657,51.8182,51.7357,51.8182,13700.0
2012-11-08 10:30:00,69.08,69.21,69.0,69.18,18800.0,51.8332,51.9308,51.7732,51.9083,18800.0
2012-11-08 10:35:00,69.17,69.28,69.11,69.27,22600.0,51.9008,51.9833,51.8557,51.9758,22600.0
2012-11-08 10:40:00,69.26,69.3,68.83,68.96,55000.0,51.9683,51.9983,51.6456,51.7432,55000.0
2012-11-08 10:45:00,68.96,69.03,68.91,68.93,23500.0,51.7432,51.7957,51.7057,51.7207,23500.0
2012-11-08 10:50:00,68.94,69.01,68.87,68.98,25200.0,51.7282,51.7807,51.6757,51.7582,25200.0
2012-11-08 10:55:00,69.0,69.04,68.95,68.96,91200.0,51.7732,51.8032,51.7357,51.7432,91200.0
2012-11-08 11:00:00,68.98,69.1,68.93,69.02,26700.0,51.7582,51.8482,51.7207,51.7882,26700.0
2012-11-08 11:05:00,69.01,69.31,68.99,69.26,67000.0,51.7807,52.0058,51.7657,51.9683,67000.0
2012-11-08 11:10:00,69.26,69.27,69.16,69.19,27200.0,51.9683,51.9758,51.8933,51.9158,27200.0
2012-11-08 11:15:00,69.2,69.22,69.11,69.14,36800.0,51.9233,51.9383,51.8557,51.8782,36800.0
2012-11-08 11:20:00,69.13,69.19,69.08,69.19,25600.0,51.8707,51.9158,51.8332,51.9158,25600.0
2012-11-08 11:25:00,69.2,69.3,69.17,69.28,19100.0,51.9233,51.9983,51.9008,51.9833,19100.0
2012-11-08 11:30:00,69.25,69.28,69.21,69.27,29200.0,51.9608,51.9833,51.9308,51.9758,29200.0
2012-11-08 11:35:00,69.26,69.34,69.2,69.33,43700.0,51.9683,52.0283,51.9233,52.0208,43700.0
2012-11-08 11:40:00,69.33,69.39,69.3,69.37,25800.0,52.0208,52.0658,51.9983,52.0508,25800.0
2012-11-08 11:45:00,69.37,69.39,69.3,69.34,18900.0,52.0508,52.0658,51.9983,52.0283,18900.0
2012-11-08 11:50:00,69.32,69.42,69.3,69.41,30100.0,52.0133,52.0883,51.9983,52.0808,30100.0
2012-11-08 11:55:00,69.41,69.48,69.4,69.46,19300.0,52.0808,52.1334,52.0733,52.1184,19300.0
2012-11-08 12:00:00,69.46,69.48,69.44,69.47,39700.0,52.1184,52.1334,52.1033,52.1259,39700.0
2012-11-08 12:05:00,69.47,69.51,69.39,69.49,53700.0,52.1259,52.1559,52.0658,52.1409,53700.0
2012-11-08 12:10:00,69.5,69.52,69.35,69.39,34900.0,52.1484,52.1634,52.0358,52.0658,34900.0
2012-11-08 12:15:00,69.39,69.45,69.38,69.42,24800.0,52.0658,52.1109,52.0583,52.0883,24800.0
2012-11-08 12:20:00,69.43,69.49,69.39,69.41,28700.0,52.0958,52.1409,52.0658,52.0808,28700.0
2012-11-08 12:25:00,69.41,69.44,69.38,69.42,18100.0,52.0808,52.1033,52.0583,52.0883,18100.0
2012-11-08 12:30:00,69.42,69.48,69.39,69.44,18500.0,52.0883,52.1334,52.0658,52.1033,18500.0
2012-11-08 12:35:00,69.45,69.45,69.34,69.39,38200.0,52.1109,52.1109,52.0283,52.0658,38200.0
2012-11-08 12:40:00,69.4,69.47,69.38,69.42,22200.0,52.0733,52.1259,52.0583,52.0883,22200.0
2012-11-08 12:45:00,69.4,69.41,69.35,69.41,41700.0,52.0733,52.0808,52.0358,52.0808,41700.0
2012-11-08 12:50:00,69.4,69.45,69.39,69.41,14400.0,52.0733,52.1109,52.0658,52.0808,14400.0
2012-11-08 12:55:00,69.41,69.42,69.32,69.34,53200.0,52.0808,52.0883,52.0133,52.0283,53200.0
2012-11-08 13:00:00,69.34,69.34,69.28,69.3,21600.0,52.0283,52.0283,51.9833,51.9983,21600.0
2012-11-08 13:05:00,69.29,69.33,69.24,69.31,25700.0,51.9908,52.0208,51.9533,52.0058,25700.0
2012-11-08 13:10:00,69.29,69.29,69.18,69.19,20300.0,51.9908,51.9908,51.9083,51.9158,20300.0
2012-11-08 13:15:00,69.21,69.25,69.21,69.22,12100.0,51.9308,51.9608,51.9308,51.9383,12100.0
2012-11-08 13:20:00,69.21,69.27,69.16,69.18,24300.0,51.9308,51.9758,51.8933,51.9083,24300.0
2012-11-08 13:25:00,69.2,69.2,68.98,69.05,46900.0,51.9233,51.9233,51.7582,51.8107,46900.0
2012-11-08 13:30:00,69.05,69.07,68.96,69.05,19500.0,51.8107,51.8257,51.7432,51.8107,19500.0
2012-11-08 13:35:00,69.06,69.18,69.05,69.16,16900.0,51.8182,51.9083,51.8107,51.8933,16900.0
2012-11-08 13:40:00,69.15,69.17,69.09,69.13,16200.0,51.8858,51.9008,51.8407,51.8707,16200.0
2012-11-08 13:45:00,69.13,69.28,69.11,69.26,16200.0,51.8707,51.9833,51.8557,51.9683,16200.0
2012-11-08 13:50:00,69.27,69.38,69.26,69.37,21300.0,51.9758,52.0583,51.9683,52.0508,21300.0
2012-11-08 13:55:00,69.38,69.4,69.33,69.36,18200.0,52.0583,52.0733,52.0208,52.0433,18200.0
2012-11-08 14:00:00,69.39,69.39,69.24,69.27,28200.0,52.0658,52.0658,51.9533,51.9758,28200.0
2012-11-08 14:05:00,69.27,69.27,69.2,69.2,24600.0,51.9758,51.9758,51.9233,51.9233,24600.0
2012-11-08 14:10:00,69.21,69.23,69.16,69.23,14800.0,51.9308,51.9458,51.8933,51.9458,14800.0
2012-11-08 14:15:00,69.23,69.3,69.16,69.16,24800.0,51.9458,51.9983,51.8933,51.8933,24800.0
2012-11-08 14:20:00,69.15,69.23,69.12,69.18,27700.0,51.8858,51.9458,51.8632,51.9083,27700.0
2012-11-08 14:25:00,69.18,69.22,69.16,69.21,20700.0,51.9083,51.9383,51.8933,51.9308,20700.0
2012-11-08 14:30:00,69.2,69.25,69.15,69.17,17000.0,51.9233,51.9608,51.8858,51.9008,17000.0
2012-11-08 14:35:00,69.15,69.2,69.13,69.13,34100.0,51.8858,51.9233,51.8707,51.8707,34100.0
2012-11-08 14:40:00,69.14,69.23,69.13,69.17,45800.0,51.8782,51.9458,51.8707,51.9008,45800.0
2012-11-08 14:45:00,69.17,69.24,69.15,69.24,18900.0,51.9008,51.9533,51.8858,51.9533,18900.0
2012-11-08 14:50:00,69.24,69.25,69.17,69.21,18300.0,51.9533,51.9608,51.9008,51.9308,18300.0
2012-11-08 14:55:00,69.22,69.28,69.19,69.21,23900.0,51.9383,51.9833,51.9158,51.9308,23900.0
2012-11-08 15:00:00,69.2,69.22,69.15,69.19,25300.0,51.9233,51.9383,51.8858,51.9158,25300.0
2012-11-08 15:05:00,69.2,69.23,69.17,69.19,24700.0,51.9233,51.9458,51.9008,51.9158,24700.0
2012-11-08 15:10:00,69.2,69.34,69.2,69.3,96300.0,51.9233,52.0283,51.9233,51.9983,96300.0
2012-11-08 15:15:00,69.29,69.35,69.28,69.31,55900.0,51.9908,52.0358,51.9833,52.0058,55900.0
2012-11-08 15:20:00,69.32,69.34,69.17,69.19,49500.0,52.0133,52.0283,51.9008,51.9158,49500.0
2012-11-08 15:25:00,69.2,69.27,69.2,69.27,39100.0,51.9233,51.9758,51.9233,51.9758,39100.0
2012-11-08 15:30:00,69.25,69.26,69.11,69.15,53200.0,51.9608,51.9683,51.8557,51.8858,53200.0
2012-11-08 15:35:00,69.16,69.21,69.14,69.21,40300.0,51.8933,51.9308,51.8782,51.9308,40300.0
2012-11-08 15:40:00,69.21,69.25,69.14,69.2,61500.0,51.9308,51.9608,51.8782,51.9233,61500.0
2012-11-08 15:45:00,69.2,69.21,69.1,69.13,76700.0,51.9233,51.9308,51.8482,51.8707,76700.0
2012-11-08 15:50:00,69.13,69.27,69.12,69.23,146000.0,51.8707,51.9758,51.8632,51.9458,146000.0
2012-11-08 15:55:00,69.23,69.24,69.0,69.0,189100.0,51.9458,51.9533,51.7732,51.7732,189100.0
2012-11-09 09:30:00,68.38,68.63,67.84,67.94,197700.0,51.308,51.4956,50.9028,50.9778,197700.0
2012-11-09 09:35:00,67.97,68.05,67.84,67.87,121900.0,51.0004,51.0604,50.9028,50.9253,121900.0
2012-11-09 09:40:00,67.85,68.38,67.82,68.38,36800.0,50.9103,51.308,50.8878,51.308,36800.0
2012-11-09 09:45:00,68.42,68.47,68.16,68.18,69400.0,51.338,51.3755,51.1429,51.1579,69400.0
2012-11-09 09:50:00,68.17,68.29,67.96,68.11,67700.0,51.1504,51.2405,50.9929,51.1054,67700.0
2012-11-09 09:55:00,68.14,68.17,67.82,67.86,59900.0,51.1279,51.1504,50.8878,50.9178,59900.0
2012-11-09 10:00:00,67.86,68.28,67.82,68.25,46600.0,50.9178,51.233,50.8878,51.2104,46600.0
2012-11-09 10:05:00,68.26,68.27,68.04,68.26,48700.0,51.218,51.2255,51.0529,51.218,48700.0
2012-11-09 10:10:00,68.26,68.59,68.21,68.48,120600.0,51.218,51.4656,51.1804,51.383,120600.0
2012-11-09 10:15:00,68.49,68.5,68.34,68.49,39300.0,51.3905,51.398,51.278,51.3905,39300.0
2012-11-09 10:20:00,68.49,68.72,68.48,68.7,26000.0,51.3905,51.5631,51.383,51.5481,26000.0
2012-11-09 10:25:00,68.71,68.8,68.7,68.77,30900.0,51.5556,51.6231,51.5481,51.6006,30900.0
2012-11-09 10:30:00,68.79,68.79,68.64,68.71,19000.0,51.6156,51.6156,51.5031,51.5556,19000.0
2012-11-09 10:35:00,68.74,68.79,68.58,68.58,30500.0,51.5781,51.6156,51.4581,51.4581,30500.0
2012-11-09 10:40:00,68.58,68.88,68.57,68.88,25600.0,51.4581,51.6832,51.4506,51.6832,25600.0
2012-11-09 10:45:00,68.88,68.89,68.77,68.78,35400.0,51.6832,51.6907,51.6006,51.6081,35400.0
2012-11-09 10:50:00,68.78,68.78,68.67,68.68,24400.0,51.6081,51.6081,51.5256,51.5331,24400.0
2012-11-09 10:55:00,68.68,68.76,68.63,68.75,61200.0,51.5331,51.5931,51.4956,51.5856,61200.0
2012-11-09 11:00:00,68.74,68.91,68.73,68.86,15400.0,51.5781,51.7057,51.5706,51.6682,15400.0
2012-11-09 11:05:00,68.86,69.02,68.86,68.99,21200.0,51.6682,51.7882,51.6682,51.7657,21200.0
2012-11-09 11:10:00,68.99,69.06,68.94,68.97,36300.0,51.7657,51.8182,51.7282,51.7507,36300.0
2012-11-09 11:15:00,68.97,69.07,68.96,69.02,13100.0,51.7507,51.8257,51.7432,51.7882,13100.0
2012-11-09 11:20:00,69.02,69.03,68.93,69.0,33700.0,51.7882,51.7957,51.7207,51.7732,33700.0
2012-11-09 11:25:00,68.99,69.06,68.98,69.05,9100.0,51.7657,51.8182,51.7582,51.8107,9100.0
2012-11-09 11:30:00,69.04,69.05,68.99,69.04,17300.0,51.8032,51.8107,51.7657,51.8032,17300.0
2012-11-09 11:35:00,69.03,69.22,68.99,69.18,22900.0,51.7957,51.9383,51.7657,51.9083,22900.0
2012-11-09 11:40:00,69.19,69.25,69.18,69.23,8500.0,51.9158,51.9608,51.9083,51.9458,8500.0
2012-11-09 11:45:00,69.24,69.33,69.24,69.33,17100.0,51.9533,52.0208,51.9533,52.0208,17100.0
2012-11-09 11:50:00,69.31,69.33,69.22,69.22,18100.0,52.0058,52.0208,51.9383,51.9383,18100.0
2012-11-09 11:55:00,69.25,69.27,69.2,69.22,22200.0,51.9608,51.9758,51.9233,51.9383,22200.0
2012-11-09 12:00:00,69.23,69.24,69.13,69.18,41800.0,51.9458,51.9533,51.8707,51.9083,41800.0
2012-11-09 12:05:00,69.17,69.21,69.11,69.16,21300.0,51.9008,51.9308,51.8557,51.8933,21300.0
2012-11-09 12:10:00,69.16,69.28,69.16,69.26,23500.0,51.8933,51.9833,51.8933,51.9683,23500.0
2012-11-09 12:15:00,69.26,69.27,69.23,69.23,22700.0,51.9683,51.9758,51.9458,51.9458,22700.0
2012-11-09 12:20:00,69.23,69.26,69.17,69.26,37200.0,51.9458,51.9683,51.9008,51.9683,37200.0
2012-11-09 12:25:00,69.26,69.31,69.23,69.28,13100.0,51.9683,52.0058,51.9458,51.9833,13100.0
2012-11-09 12:30:00,69.28,69.32,69.25,69.3,7800.0,51.9833,52.0133,51.9608,51.9983,7800.0
2012-11-09 12:35:00,69.31,69.31,69.25,69.25,6400.0,52.0058,52.0058,51.9608,51.9608,6400.0
2012-11-09 12:40:00,69.25,69.27,69.2,69.25,12400.0,51.9608,51.9758,51.9233,51.9608,12400.0
2012-11-09 12:45:00,69.26,69.28,69.23,69.27,6500.0,51.9683,51.9833,51.9458,51.9758,6500.0
2012-11-09 12:50:00,69.27,69.34,69.27,69.3,3200.0,51.9758,52.0283,51.9758,51.9983,3200.0
2012-11-09 12:55:00,69.29,69.3,69.24,69.24,8800.0,51.9908,51.9983,51.9533,51.9533,8800.0
2012-11-09 13:00:00,69.25,69.34,69.25,69.33,23000.0,51.9608,52.0283,51.9608,52.0208,23000.0
2012-11-09 13:05:00,69.33,69.34,69.27,69.32,6600.0,52.0208,52.0283,51.9758,52.0133,6600.0
2012-11-09 13:10:00,69.3,69.3,69.14,69.2,56000.0,51.9983,51.9983,51.8782,51.9233,56000.0
2012-11-09 13:15:00,69.19,69.31,69.19,69.28,18000.0,51.9158,52.0058,51.9158,51.9833,18000.0
2012-11-09 13:20:00,69.25,69.25,69.11,69.13,21800.0,51.9608,51.9608,51.8557,51.8707,21800.0
2012-11-09 13:25:00,69.1,69.15,68.93,68.94,37900.0,51.8482,51.8858,51.7207,51.7282,37900.0
2012-11-09 13:30:00,68.95,69.01,68.89,68.96,23500.0,51.7357,51.7807,51.6907,51.7432,23500.0
2012-11-09 13:35:00,68.97,69.02,68.9,68.94,13500.0,51.7507,51.7882,51.6982,51.7282,13500.0
2012-11-09 13:40:00,68.94,69.05,68.88,69.05,37600.0,51.7282,51.8107,51.6832,51.8107,37600.0
2012-11-09 13:45:00,69.06,69.08,69.01,69.04,14700.0,51.8182,51.8332,51.7807,51.8032,14700.0
2012-11-09 13:50:00,69.05,69.11,69.01,69.07,31000.0,51.8107,51.8557,51.7807,51.8257,31000.0
2012-11-09 13:55:00,69.06,69.15,69.03,69.07,13200.0,51.8182,51.8858,51.7957,51.8257,13200.0
2012-11-09 14:00:00,69.09,69.09,69.0,69.01,16400.0,51.8407,51.8407,51.7732,51.7807,16400.0
2012-11-09 14:05:00,69.0,69.03,68.97,68.98,20800.0,51.7732,51.7957,51.7507,51.7582,20800.0
2012-11-09 14:10:00,68.98,69.03,68.96,69.02,15400.0,51.7582,51.7957,51.7432,51.7882,15400.0
2012-11-09 14:15:00,69.02,69.16,69.02,69.08,13900.0,51.7882,51.8933,51.7882,51.8332,13900.0
2012-11-09 14:20:00,69.08,69.1,69.04,69.07,8500.0,51.8332,51.8482,51.8032,51.8257,8500.0
2012-11-09 14:25:00,69.07,69.17,69.04,69.15,16600.0,51.8257,51.9008,51.8032,51.8858,16600.0
2012-11-09 14:30:00,69.15,69.22,69.1,69.18,20400.0,51.8858,51.9383,51.8482,51.9083,20400.0
2012-11-09 14:35:00,69.19,69.27,69.14,69.14,10900.0,51.9158,51.9758,51.8782,51.8782,10900.0
2012-11-09 14:40:00,69.15,69.15,69.08,69.08,9300.0,51.8858,51.8858,51.8332,51.8332,9300.0
2012-11-09 14:45:00,69.09,69.12,69.06,69.09,12300.0,51.8407,51.8632,51.8182,51.8407,12300.0
2012-11-09 14:50:00,69.09,69.11,69.03,69.05,10400.0,51.8407,51.8557,51.7957,51.8107,10400.0
2012-11-09 14:55:00,69.03,69.04,68.98,68.98,14300.0,51.7957,51.8032,51.7582,51.7582,14300.0
2012-11-09 15:00:00,68.98,69.03,68.96,69.02,30200.0,51.7582,51.7957,51.7432,51.7882,30200.0
2012-11-09 15:05:00,69.03,69.03,68.97,69.02,23100.0,51.7957,51.7957,51.7507,51.7882,23100.0
2012-11-09 15:10:00,69.02,69.15,69.01,69.11,43800.0,51.7882,51.8858,51.7807,51.8557,43800.0
2012-11-09 15:15:00,69.1,69.12,69.01,69.01,30500.0,51.8482,51.8632,51.7807,51.7807,30500.0
2012-11-09 15:20:00,69.01,69.08,69.01,69.05,23500.0,51.7807,51.8332,51.7807,51.8107,23500.0
2012-11-09 15:25:00,69.03,69.13,69.02,69.13,29600.0,51.7957,51.8707,51.7882,51.8707,29600.0
2012-11-09 15:30:00,69.13,69.13,69.03,69.04,40000.0,51.8707,51.8707,51.7957,51.8032,40000.0
2012-11-09 15:35:00,69.05,69.05,68.9,68.93,37700.0,51.8107,51.8107,51.6982,51.7207,37700.0
2012-11-09 15:40:00,68.93,69.06,68.92,69.03,37400.0,51.7207,51.8182,51.7132,51.7957,37400.0
2012-11-09 15:45:00,69.06,69.17,69.05,69.13,76100.0,51.8182,51.9008,51.8107,51.8707,76100.0
2012-11-09 15:50:00,69.12,69.14,68.99,69.0,69200.0,51.8632,51.8782,51.7657,51.7732,69200.0
2012-11-09 15:55:00,69.01,69.03,68.91,68.97,117000.0,51.7807,51.7957,51.7057,51.7507,117000.0
2012-11-12 09:30:00,69.34,69.35,68.86,68.86,46000.0,52.0283,52.0358,51.6682,51.6682,46000.0
2012-11-12 09:35:00,68.86,68.88,68.45,68.46,62200.0,51.6682,51.6832,51.3605,51.368,62200.0
2012-11-12 09:40:00,68.48,68.48,68.19,68.22,53600.0,51.383,51.383,51.1654,51.1879,53600.0
2012-11-12 09:45:00,68.28,68.34,67.89,67.92,107200.0,51.233,51.278,50.9403,50.9628,107200.0
2012-11-12 09:50:00,67.93,68.09,67.86,68.05,41100.0,50.9703,51.0904,50.9178,51.0604,41100.0
2012-11-12 09:55:00,68.04,68.17,68.04,68.07,36100.0,51.0529,51.1504,51.0529,51.0754,36100.0
2012-11-12 10:00:00,68.08,68.2,68.07,68.16,23200.0,51.0829,51.1729,51.0754,51.1429,23200.0
2012-11-12 10:05:00,68.17,68.27,68.16,68.19,26500.0,51.1504,51.2255,51.1429,51.1654,26500.0
2012-11-12 10:10:00,68.21,68.24,68.11,68.11,23400.0,51.1804,51.2029,51.1054,51.1054,23400.0
2012-11-12 10:15:00,68.13,68.2,68.11,68.17,15700.0,51.1204,51.1729,51.1054,51.1504,15700.0
2012-11-12 10:20:00,68.2,68.2,68.08,68.11,22100.0,51.1729,51.1729,51.0829,51.1054,22100.0
2012-11-12 10:25:00,68.09,68.1,68.03,68.08,24600.0,51.0904,51.0979,51.0454,51.0829,24600.0
2012-11-12 10:30:00,68.07,68.2,68.05,68.18,22300.0,51.0754,51.1729,51.0604,51.1579,22300.0
2012-11-12 10:35:00,68.18,68.3,68.18,68.28,9800.0,51.1579,51.248,51.1579,51.233,9800.0
2012-11-12 10:40:00,68.29,68.37,68.25,68.28,15500.0,51.2405,51.3005,51.2104,51.233,15500.0
2012-11-12 10:45:00,68.27,68.28,68.18,68.21,14300.0,51.2255,51.233,51.1579,51.1804,14300.0
2012-11-12 10:50:00,68.2,68.2,68.08,68.13,26300.0,51.1729,51.1729,51.0829,51.1204,26300.0
2012-11-12 10:55:00,68.13,68.14,68.07,68.13,21100.0,51.1204,51.1279,51.0754,51.1204,21100.0
2012-11-12 11:00:00,68.14,68.15,68.11,68.14,5500.0,51.1279,51.1354,51.1054,51.1279,5500.0
2012-11-12 11:05:00,68.13,68.21,68.11,68.21,9600.0,51.1204,51.1804,51.1054,51.1804,9600.0
2012-11-12 11:10:00,68.2,68.26,68.2,68.25,6600.0,51.1729,51.218,51.1729,51.2104,6600.0
2012-11-12 11:15:00,68.25,68.25,68.19,68.21,13800.0,51.2104,51.2104,51.1654,51.1804,13800.0
2012-11-12 11:20:00,68.22,68.28,68.22,68.27,8300.0,51.1879,51.233,51.1879,51.2255,8300.0
2012-11-12 11:25:00,68.27,68.3,68.25,68.3,10200.0,51.2255,51.248,51.2104,51.248,10200.0
2012-11-12 11:30:00,68.28,68.39,68.25,68.38,18800.0,51.233,51.3155,51.2104,51.308,18800.0
2012-11-12 11:35:00,68.35,68.45,68.35,68.41,17100.0,51.2855,51.3605,51.2855,51.3305,17100.0
2012-11-12 11:40:00,68.42,68.42,68.33,68.33,5800.0,51.338,51.338,51.2705,51.2705,5800.0
2012-11-12 11:45:00,68.34,68.36,68.31,68.34,7800.0,51.278,51.293,51.2555,51.278,7800.0
2012-11-12 11:50:00,68.35,68.35,68.28,68.3,3500.0,51.2855,51.2855,51.233,51.248,3500.0
2012-11-12 11:55:00,68.29,68.31,68.25,68.28,5100.0,51.2405,51.2555,51.2104,51.233,5100.0
2012-11-12 12:00:00,68.28,68.28,68.25,68.26,2500.0,51.233,51.233,51.2104,51.218,2500.0
2012-11-12 12:05:00,68.26,68.29,68.25,68.25,3100.0,51.218,51.2405,51.2104,51.2104,3100.0
2012-11-12 12:10:00,68.26,68.31,68.23,68.28,32300.0,51.218,51.2555,51.1954,51.233,32300.0
2012-11-12 12:15:00,68.28,68.28,68.23,68.25,2100.0,51.233,51.233,51.1954,51.2104,2100.0
2012-11-12 12:20:00,68.26,68.31,68.23,68.23,18300.0,51.218,51.2555,51.1954,51.1954,18300.0
2012-11-12 12:25:00,68.25,68.26,68.19,68.23,9700.0,51.2104,51.218,51.1654,51.1954,9700.0
2012-11-12 12:30:00,68.23,68.23,68.2,68.21,27800.0,51.1954,51.1954,51.1729,51.1804,27800.0
2012-11-12 12:35:00,68.22,68.29,68.22,68.29,5300.0,51.1879,51.2405,51.1879,51.2405,5300.0
2012-11-12 12:40:00,68.29,68.36,68.29,68.33,40100.0,51.2405,51.293,51.2405,51.2705,40100.0
2012-11-12 12:45:00,68.33,68.35,68.3,68.35,6800.0,51.2705,51.2855,51.248,51.2855,6800.0
2012-11-12 12:50:00,68.34,68.38,68.28,68.34,51400.0,51.278,51.308,51.233,51.278,51400.0
2012-11-12 12:55:00,68.35,68.35,68.23,68.31,82400.0,51.2855,51.2855,51.1954,51.2555,82400.0
2012-11-12 13:00:00,68.32,68.41,68.31,68.39,9200.0,51.263,51.3305,51.2555,51.3155,9200.0
2012-11-12 13:05:00,68.41,68.58,68.41,68.58,17400.0,51.3305,51.4581,51.3305,51.4581,17400.0
2012-11-12 13:10:00,68.58,68.68,68.57,68.67,20800.0,51.4581,51.5331,51.4506,51.5256,20800.0
2012-11-12 13:15:00,68.66,68.72,68.65,68.71,5800.0,51.5181,51.5631,51.5106,51.5556,5800.0
2012-11-12 13:20:00,68.71,68.71,68.66,68.67,6400.0,51.5556,51.5556,51.5181,51.5256,6400.0
2012-11-12 13:25:00,68.66,68.67,68.64,68.66,7100.0,51.5181,51.5256,51.5031,51.5181,7100.0
2012-11-12 13:30:00,68.66,68.67,68.55,68.55,6600.0,51.5181,51.5256,51.4355,51.4355,6600.0
2012-11-12 13:35:00,68.54,68.61,68.54,68.6,4400.0,51.428,51.4806,51.428,51.4731,4400.0
2012-11-12 13:40:00,68.61,68.64,68.61,68.63,7400.0,51.4806,51.5031,51.4806,51.4956,7400.0
2012-11-12 13:45:00,68.63,68.64,68.59,68.6,9600.0,51.4956,51.5031,51.4656,51.4731,9600.0
2012-11-12 13:50:00,68.6,68.63,68.58,68.6,4400.0,51.4731,51.4956,51.4581,51.4731,4400.0
2012-11-12 13:55:00,68.6,68.65,68.6,68.64,7000.0,51.4731,51.5106,51.4731,51.5031,7000.0
2012-11-12 14:00:00,68.64,68.64,68.55,68.55,12800.0,51.5031,51.5031,51.4355,51.4355,12800.0
2012-11-12 14:05:00,68.54,68.55,68.52,68.54,11400.0,51.428,51.4355,51.413,51.428,11400.0
2012-11-12 14:10:00,68.54,68.57,68.54,68.55,15000.0,51.428,51.4506,51.428,51.4355,15000.0
2012-11-12 14:15:00,68.55,68.55,68.53,68.54,7100.0,51.4355,51.4355,51.4205,51.428,7100.0
2012-11-12 14:20:00,68.53,68.55,68.51,68.52,18600.0,51.4205,51.4355,51.4055,51.413,18600.0
2012-11-12 14:25:00,68.51,68.53,68.46,68.48,12900.0,51.4055,51.4205,51.368,51.383,12900.0
2012-11-12 14:30:00,68.48,68.49,68.43,68.45,31900.0,51.383,51.3905,51.3455,51.3605,31900.0
2012-11-12 14:35:00,68.46,68.48,68.39,68.41,16000.0,51.368,51.383,51.3155,51.3305,16000.0
2012-11-12 14:40:00,68.41,68.43,68.4,68.42,8400.0,51.3305,51.3455,51.323,51.338,8400.0
2012-11-12 14:45:00,68.41,68.43,68.37,68.42,9200.0,51.3305,51.3455,51.3005,51.338,9200.0
2012-11-12 14:50:00,68.43,68.43,68.41,68.42,11000.0,51.3455,51.3455,51.3305,51.338,11000.0
2012-11-12 14:55:00,68.42,68.46,68.42,68.45,16900.0,51.338,51.368,51.338,51.3605,16900.0
2012-11-12 15:00:00,68.45,68.52,68.45,68.52,13000.0,51.3605,51.413,51.3605,51.413,13000.0
2012-11-12 15:05:00,68.52,68.55,68.49,68.49,35100.0,51.413,51.4355,51.3905,51.3905,35100.0
2012-11-12 15:10:00,68.48,68.49,68.39,68.39,28500.0,51.383,51.3905,51.3155,51.3155,28500.0
2012-11-12 15:15:00,68.39,68.44,68.39,68.41,24500.0,51.3155,51.353,51.3155,51.3305,24500.0
2012-11-12 15:20:00,68.42,68.47,68.42,68.47,22000.0,51.338,51.3755,51.338,51.3755,22000.0
2012-11-12 15:25:00,68.47,68.49,68.45,68.48,12000.0,51.3755,51.3905,51.3605,51.383,12000.0
2012-11-12 15:30:00,68.48,68.49,68.42,68.46,22900.0,51.383,51.3905,51.338,51.368,22900.0
2012-11-12 15:35:00,68.45,68.52,68.42,68.52,43100.0,51.3605,51.413,51.338,51.413,43100.0
2012-11-12 15:40:00,68.53,68.55,68.49,68.49,38000.0,51.4205,51.4355,51.3905,51.3905,38000.0
2012-11-12 15:45:00,68.49,68.52,68.47,68.48,51500.0,51.3905,51.413,51.3755,51.383,51500.0
2012-11-12 15:50:00,68.47,68.48,68.45,68.48,70800.0,51.3755,51.383,51.3605,51.383,70800.0
2012-11-12 15:55:00,68.48,68.49,68.42,68.44,173400.0,51.383,51.3905,51.338,51.353,173400.0
2012-11-13 09:30:00,67.99,68.27,67.89,68.27,47300.0,51.0154,51.2255,50.9403,51.2255,47300.0
2012-11-13 09:35:00,68.3,68.38,68.21,68.27,34500.0,51.248,51.308,51.1804,51.2255,34500.0
2012-11-13 09:40:00,68.26,68.27,68.12,68.22,45000.0,51.218,51.2255,51.1129,51.1879,45000.0
2012-11-13 09:45:00,68.2,68.57,68.19,68.57,98900.0,51.1729,51.4506,51.1654,51.4506,98900.0
2012-11-13 09:50:00,68.57,68.59,68.45,68.54,33800.0,51.4506,51.4656,51.3605,51.428,33800.0
2012-11-13 09:55:00,68.54,68.87,68.53,68.83,62200.0,51.428,51.6757,51.4205,51.6456,62200.0
2012-11-13 10:00:00,68.83,68.96,68.76,68.86,105600.0,51.6456,51.7432,51.5931,51.6682,105600.0
2012-11-13 10:05:00,68.86,68.86,68.59,68.75,52200.0,51.6682,51.6682,51.4656,51.5856,52200.0
2012-11-13 10:10:00,68.76,68.93,68.74,68.91,47400.0,51.5931,51.7207,51.5781,51.7057,47400.0
2012-11-13 10:15:00,68.9,68.95,68.7,68.71,30500.0,51.6982,51.7357,51.5481,51.5556,30500.0
2012-11-13 10:20:00,68.7,68.77,68.63,68.65,25200.0,51.5481,51.6006,51.4956,51.5106,25200.0
2012-11-13 10:25:00,68.66,68.69,68.49,68.52,29100.0,51.5181,51.5406,51.3905,51.413,29100.0
2012-11-13 10:30:00,68.52,68.61,68.5,68.61,19700.0,51.413,51.4806,51.398,51.4806,19700.0
2012-11-13 10:35:00,68.61,68.72,68.58,68.66,19700.0,51.4806,51.5631,51.4581,51.5181,19700.0
2012-11-13 10:40:00,68.65,68.7,68.55,68.63,14200.0,51.5106,51.5481,51.4355,51.4956,14200.0
2012-11-13 10:45:00,68.62,68.62,68.48,68.59,30600.0,51.4881,51.4881,51.383,51.4656,30600.0
2012-11-13 10:50:00,68.59,68.84,68.57,68.84,42400.0,51.4656,51.6531,51.4506,51.6531,42400.0
2012-11-13 10:55:00,68.86,68.86,68.75,68.79,36300.0,51.6682,51.6682,51.5856,51.6156,36300.0
2012-11-13 11:00:00,68.79,68.81,68.74,68.78,13800.0,51.6156,51.6306,51.5781,51.6081,13800.0
2012-11-13 11:05:00,68.78,68.83,68.77,68.82,17700.0,51.6081,51.6456,51.6006,51.6381,17700.0
2012-11-13 11:10:00,68.81,68.81,68.7,68.72,15300.0,51.6306,51.6306,51.5481,51.5631,15300.0
2012-11-13 11:15:00,68.72,68.73,68.64,68.67,10100.0,51.5631,51.5706,51.5031,51.5256,10100.0
2012-11-13 11:20:00,68.67,68.71,68.65,68.65,7200.0,51.5256,51.5556,51.5106,51.5106,7200.0
2012-11-13 11:25:00,68.66,68.68,68.61,68.68,9200.0,51.5181,51.5331,51.4806,51.5331,9200.0
2012-11-13 11:30:00,68.68,68.7,68.61,68.62,18500.0,51.5331,51.5481,51.4806,51.4881,18500.0
2012-11-13 11:35:00,68.63,68.64,68.6,68.64,3100.0,51.4956,51.5031,51.4731,51.5031,3100.0
2012-11-13 11:40:00,68.65,68.66,68.6,68.65,10900.0,51.5106,51.5181,51.4731,51.5106,10900.0
2012-11-13 11:45:00,68.65,68.68,68.61,68.64,9100.0,51.5106,51.5331,51.4806,51.5031,9100.0
2012-11-13 11:50:00,68.63,68.66,68.61,68.63,15400.0,51.4956,51.5181,51.4806,51.4956,15400.0
2012-11-13 11:55:00,68.64,68.71,68.64,68.71,7800.0,51.5031,51.5556,51.5031,51.5556,7800.0
2012-11-13 12:00:00,68.69,68.77,68.69,68.73,12700.0,51.5406,51.6006,51.5406,51.5706,12700.0
2012-11-13 12:05:00,68.73,68.77,68.63,68.64,11900.0,51.5706,51.6006,51.4956,51.5031,11900.0
2012-11-13 12:10:00,68.63,68.73,68.61,68.73,8700.0,51.4956,51.5706,51.4806,51.5706,8700.0
2012-11-13 12:15:00,68.71,68.73,68.69,68.72,10000.0,51.5556,51.5706,51.5406,51.5631,10000.0
2012-11-13 12:20:00,68.73,68.74,68.7,68.7,18800.0,51.5706,51.5781,51.5481,51.5481,18800.0
2012-11-13 12:25:00,68.7,68.72,68.69,68.7,24900.0,51.5481,51.5631,51.5406,51.5481,24900.0
2012-11-13 12:30:00,68.7,68.71,68.67,68.71,42300.0,51.5481,51.5556,51.5256,51.5556,42300.0
2012-11-13 12:35:00,68.71,68.73,68.68,68.72,14800.0,51.5556,51.5706,51.5331,51.5631,14800.0
2012-11-13 12:40:00,68.73,68.75,68.68,68.68,7500.0,51.5706,51.5856,51.5331,51.5331,7500.0
2012-11-13 12:45:00,68.69,68.74,68.69,68.74,6200.0,51.5406,51.5781,51.5406,51.5781,6200.0
2012-11-13 12:50:00,68.74,68.8,68.73,68.78,5700.0,51.5781,51.6231,51.5706,51.6081,5700.0
2012-11-13 12:55:00,68.76,68.77,68.72,68.73,9700.0,51.5931,51.6006,51.5631,51.5706,9700.0
2012-11-13 13:00:00,68.72,68.73,68.68,68.7,9900.0,51.5631,51.5706,51.5331,51.5481,9900.0
2012-11-13 13:05:00,68.71,68.78,68.69,68.76,7900.0,51.5556,51.6081,51.5406,51.5931,7900.0
2012-11-13 13:10:00,68.75,68.87,68.74,68.87,9800.0,51.5856,51.6757,51.5781,51.6757,9800.0
2012-11-13 13:15:00,68.87,68.95,68.87,68.95,14900.0,51.6757,51.7357,51.6757,51.7357,14900.0
2012-11-13 13:20:00,68.95,68.96,68.89,68.91,6100.0,51.7357,51.7432,51.6907,51.7057,6100.0
2012-11-13 13:25:00,68.9,68.91,68.84,68.89,11400.0,51.6982,51.7057,51.6531,51.6907,11400.0
2012-11-13 13:30:00,68.87,68.88,68.81,68.82,9200.0,51.6757,51.6832,51.6306,51.6381,9200.0
2012-11-13 13:35:00,68.81,68.82,68.72,68.73,9900.0,51.6306,51.6381,51.5631,51.5706,9900.0
2012-11-13 13:40:00,68.72,68.75,68.69,68.74,11200.0,51.5631,51.5856,51.5406,51.5781,11200.0
2012-11-13 13:45:00,68.74,68.75,68.72,68.73,9900.0,51.5781,51.5856,51.5631,51.5706,9900.0
2012-11-13 13:50:00,68.73,68.85,68.72,68.84,14900.0,51.5706,51.6607,51.5631,51.6531,14900.0
2012-11-13 13:55:00,68.84,68.87,68.81,68.86,15100.0,51.6531,51.6757,51.6306,51.6682,15100.0
2012-11-13 14:00:00,68.87,68.91,68.81,68.83,8700.0,51.6757,51.7057,51.6306,51.6456,8700.0
2012-11-13 14:05:00,68.82,68.82,68.72,68.78,11200.0,51.6381,51.6381,51.5631,51.6081,11200.0
2012-11-13 14:10:00,68.78,68.83,68.73,68.76,23200.0,51.6081,51.6456,51.5706,51.5931,23200.0
2012-11-13 14:15:00,68.74,68.8,68.72,68.77,6300.0,51.5781,51.6231,51.5631,51.6006,6300.0
2012-11-13 14:20:00,68.76,68.76,68.7,68.7,7000.0,51.5931,51.5931,51.5481,51.5481,7000.0
2012-11-13 14:25:00,68.7,68.71,68.65,68.66,7000.0,51.5481,51.5556,51.5106,51.5181,7000.0
2012-11-13 14:30:00,68.65,68.65,68.58,68.6,14800.0,51.5106,51.5106,51.4581,51.4731,14800.0
2012-11-13 14:35:00,68.61,68.65,68.56,68.58,21900.0,51.4806,51.5106,51.4431,51.4581,21900.0
2012-11-13 14:40:00,68.58,68.6,68.55,68.59,18000.0,51.4581,51.4731,51.4355,51.4656,18000.0
2012-11-13 14:45:00,68.59,68.64,68.52,68.63,24300.0,51.4656,51.5031,51.413,51.4956,24300.0
2012-11-13 14:50:00,68.63,68.63,68.6,68.62,7400.0,51.4956,51.4956,51.4731,51.4881,7400.0
2012-11-13 14:55:00,68.61,68.65,68.59,68.6,13400.0,51.4806,51.5106,51.4656,51.4731,13400.0
2012-11-13 15:00:00,68.6,68.62,68.58,68.59,18600.0,51.4731,51.4881,51.4581,51.4656,18600.0
2012-11-13 15:05:00,68.6,68.62,68.55,68.58,19700.0,51.4731,51.4881,51.4355,51.4581,19700.0
2012-11-13 15:10:00,68.58,68.59,68.46,68.56,25000.0,51.4581,51.4656,51.368,51.4431,25000.0
2012-11-13 15:15:00,68.54,68.56,68.5,68.51,20600.0,51.428,51.4431,51.398,51.4055,20600.0
2012-11-13 15:20:00,68.5,68.52,68.31,68.37,29400.0,51.398,51.413,51.2555,51.3005,29400.0
2012-11-13 15:25:00,68.38,68.46,68.37,68.43,41600.0,51.308,51.368,51.3005,51.3455,41600.0
2012-11-13 15:30:00,68.43,68.5,68.41,68.45,25600.0,51.3455,51.398,51.3305,51.3605,25600.0
2012-11-13 15:35:00,68.44,68.45,68.39,68.4,17900.0,51.353,51.3605,51.3155,51.323,17900.0
2012-11-13 15:40:00,68.4,68.41,68.33,68.39,87700.0,51.323,51.3305,51.2705,51.3155,87700.0
2012-11-13 15:45:00,68.38,68.46,68.35,68.43,57700.0,51.308,51.368,51.2855,51.3455,57700.0
2012-11-13 15:50:00,68.42,68.42,68.28,68.29,51000.0,51.338,51.338,51.233,51.2405,51000.0
2012-11-13 15:55:00,68.29,68.3,68.21,68.24,133000.0,51.2405,51.248,51.1804,51.2029,133000.0
2012-11-14 09:30:00,68.42,68.59,68.22,68.59,28100.0,51.338,51.4656,51.1879,51.4656,28100.0
2012-11-14 09:35:00,68.54,68.59,68.42,68.57,49900.0,51.428,51.4656,51.338,51.4506,49900.0
2012-11-14 09:40:00,68.56,68.56,68.41,68.52,27700.0,51.4431,51.4431,51.3305,51.413,27700.0
2012-11-14 09:45:00,68.54,68.72,68.54,68.69,20600.0,51.428,51.5631,51.428,51.5406,20600.0
2012-11-14 09:50:00,68.69,68.83,68.68,68.76,43600.0,51.5406,51.6456,51.5331,51.5931,43600.0
2012-11-14 09:55:00,68.75,68.94,68.72,68.89,87200.0,51.5856,51.7282,51.5631,51.6907,87200.0
2012-11-14 10:00:00,68.86,68.91,68.82,68.86,25300.0,51.6682,51.7057,51.6381,51.6682,25300.0
2012-11-14 10:05:00,68.83,69.0,68.76,69.0,35300.0,51.6456,51.7732,51.5931,51.7732,35300.0
2012-11-14 10:10:00,68.97,69.04,68.79,68.8,30300.0,51.7507,51.8032,51.6156,51.6231,30300.0
2012-11-14 10:15:00,68.79,68.81,68.67,68.7,32200.0,51.6156,51.6306,51.5256,51.5481,32200.0
2012-11-14 10:20:00,68.71,68.74,68.67,68.71,30000.0,51.5556,51.5781,51.5256,51.5556,30000.0
2012-11-14 10:25:00,68.74,68.74,68.68,68.68,30000.0,51.5781,51.5781,51.5331,51.5331,30000.0
2012-11-14 10:30:00,68.67,68.73,68.56,68.6,29500.0,51.5256,51.5706,51.4431,51.4731,29500.0
2012-11-14 10:35:00,68.59,68.69,68.56,68.69,49700.0,51.4656,51.5406,51.4431,51.5406,49700.0
2012-11-14 10:40:00,68.68,68.68,68.58,68.65,21800.0,51.5331,51.5331,51.4581,51.5106,21800.0
2012-11-14 10:45:00,68.65,68.67,68.55,68.61,13400.0,51.5106,51.5256,51.4355,51.4806,13400.0
2012-11-14 10:50:00,68.6,68.6,68.47,68.52,28700.0,51.4731,51.4731,51.3755,51.413,28700.0
2012-11-14 10:55:00,68.52,68.56,68.49,68.54,12200.0,51.413,51.4431,51.3905,51.428,12200.0
2012-11-14 11:00:00,68.55,68.55,68.41,68.43,52300.0,51.4355,51.4355,51.3305,51.3455,52300.0
2012-11-14 11:05:00,68.45,68.66,68.45,68.64,57300.0,51.3605,51.5181,51.3605,51.5031,57300.0
2012-11-14 11:10:00,68.65,68.66,68.55,68.6,10400.0,51.5106,51.5181,51.4355,51.4731,10400.0
2012-11-14 11:15:00,68.59,68.59,68.52,68.54,12200.0,51.4656,51.4656,51.413,51.428,12200.0
2012-11-14 11:20:00,68.52,68.53,68.42,68.46,13300.0,51.413,51.4205,51.338,51.368,13300.0
2012-11-14 11:25:00,68.47,68.54,68.47,68.51,6800.0,51.3755,51.428,51.3755,51.4055,6800.0
2012-11-14 11:30:00,68.51,68.52,68.43,68.43,8500.0,51.4055,51.413,51.3455,51.3455,8500.0
2012-11-14 11:35:00,68.42,68.42,68.32,68.34,12500.0,51.338,51.338,51.263,51.278,12500.0
2012-11-14 11:40:00,68.36,68.44,68.35,68.4,9400.0,51.293,51.353,51.2855,51.323,9400.0
2012-11-14 11:45:00,68.4,68.44,68.4,68.44,9600.0,51.323,51.353,51.323,51.353,9600.0
2012-11-14 11:50:00,68.44,68.48,68.38,68.46,15400.0,51.353,51.383,51.308,51.368,15400.0
2012-11-14 11:55:00,68.46,68.52,68.45,68.49,6700.0,51.368,51.413,51.3605,51.3905,6700.0
2012-11-14 12:00:00,68.5,68.51,68.43,68.46,9300.0,51.398,51.4055,51.3455,51.368,9300.0
2012-11-14 12:05:00,68.44,68.44,68.37,68.38,11300.0,51.353,51.353,51.3005,51.308,11300.0
2012-11-14 12:10:00,68.36,68.39,68.25,68.31,38800.0,51.293,51.3155,51.2104,51.2555,38800.0
2012-11-14 12:15:00,68.3,68.36,68.29,68.34,15200.0,51.248,51.293,51.2405,51.278,15200.0
2012-11-14 12:20:00,68.35,68.37,68.28,68.35,52000.0,51.2855,51.3005,51.233,51.2855,52000.0
2012-11-14 12:25:00,68.35,68.47,68.34,68.44,24000.0,51.2855,51.3755,51.278,51.353,24000.0
2012-11-14 12:30:00,68.42,68.48,68.41,68.41,10400.0,51.338,51.383,51.3305,51.3305,10400.0
2012-11-14 12:35:00,68.4,68.41,68.28,68.3,19600.0,51.323,51.3305,51.233,51.248,19600.0
2012-11-14 12:40:00,68.29,68.35,68.25,68.32,7300.0,51.2405,51.2855,51.2104,51.263,7300.0
2012-11-14 12:45:00,68.33,68.38,68.28,68.34,11400.0,51.2705,51.308,51.233,51.278,11400.0
2012-11-14 12:50:00,68.32,68.33,68.25,68.27,9600.0,51.263,51.2705,51.2104,51.2255,9600.0
2012-11-14 12:55:00,68.27,68.29,68.21,68.28,7800.0,51.2255,51.2405,51.1804,51.233,7800.0
2012-11-14 13:00:00,68.27,68.36,68.26,68.34,29100.0,51.2255,51.293,51.218,51.278,29100.0
2012-11-14 13:05:00,68.33,68.36,68.31,68.31,15100.0,51.2705,51.293,51.2555,51.2555,15100.0
2012-11-14 13:10:00,68.31,68.36,68.28,68.34,10200.0,51.2555,51.293,51.233,51.278,10200.0
2012-11-14 13:15:00,68.31,68.45,68.31,68.45,15700.0,51.2555,51.3605,51.2555,51.3605,15700.0
2012-11-14 13:20:00,68.44,68.48,68.41,68.45,9300.0,51.353,51.383,51.3305,51.3605,9300.0
2012-11-14 13:25:00,68.46,68.53,68.41,68.41,13300.0,51.368,51.4205,51.3305,51.3305,13300.0
2012-11-14 13:30:00,68.41,68.41,68.3,68.36,32300.0,51.3305,51.3305,51.248,51.293,32300.0
2012-11-14 13:35:00,68.35,68.55,68.35,68.45,22300.0,51.2855,51.4355,51.2855,51.3605,22300.0
2012-11-14 13:40:00,68.45,68.51,68.4,68.41,7800.0,51.3605,51.4055,51.323,51.3305,7800.0
2012-11-14 13:45:00,68.43,68.47,68.39,68.44,6700.0,51.3455,51.3755,51.3155,51.353,6700.0
2012-11-14 13:50:00,68.45,68.48,68.39,68.4,9100.0,51.3605,51.383,51.3155,51.323,9100.0
2012-11-14 13:55:00,68.42,68.48,68.42,68.47,11000.0,51.338,51.383,51.338,51.3755,11000.0
2012-11-14 14:00:00,68.47,68.56,68.37,68.44,26900.0,51.3755,51.4431,51.3005,51.353,26900.0
2012-11-14 14:05:00,68.42,68.48,68.39,68.47,54800.0,51.338,51.383,51.3155,51.3755,54800.0
2012-11-14 14:10:00,68.47,68.48,68.28,68.33,83200.0,51.3755,51.383,51.233,51.2705,83200.0
2012-11-14 14:15:00,68.33,68.34,68.16,68.18,24200.0,51.2705,51.278,51.1429,51.1579,24200.0
2012-11-14 14:20:00,68.17,68.25,68.15,68.21,22600.0,51.1504,51.2104,51.1354,51.1804,22600.0
2012-11-14 14:25:00,68.22,68.4,68.21,68.39,14500.0,51.1879,51.323,51.1804,51.3155,14500.0
2012-11-14 14:30:00,68.37,68.38,68.25,68.27,6100.0,51.3005,51.308,51.2104,51.2255,6100.0
2012-11-14 14:35:00,68.25,68.3,68.21,68.28,12800.0,51.2104,51.248,51.1804,51.233,12800.0
2012-11-14 14:40:00,68.29,68.35,68.22,68.29,12100.0,51.2405,51.2855,51.1879,51.2405,12100.0
2012-11-14 14:45:00,68.3,68.34,68.21,68.21,7000.0,51.248,51.278,51.1804,51.1804,7000.0
2012-11-14 14:50:00,68.21,68.34,68.21,68.3,9900.0,51.1804,51.278,51.1804,51.248,9900.0
2012-11-14 14:55:00,68.29,68.29,68.21,68.23,13700.0,51.2405,51.2405,51.1804,51.1954,13700.0
2012-11-14 15:00:00,68.22,68.27,68.16,68.2,16300.0,51.1879,51.2255,51.1429,51.1729,16300.0
2012-11-14 15:05:00,68.19,68.25,68.1,68.18,56200.0,51.1654,51.2104,51.0979,51.1579,56200.0
2012-11-14 15:10:00,68.19,68.25,68.17,68.24,34300.0,51.1654,51.2104,51.1504,51.2029,34300.0
2012-11-14 15:15:00,68.23,68.26,68.11,68.16,38200.0,51.1954,51.218,51.1054,51.1429,38200.0
2012-11-14 15:20:00,68.14,68.21,68.07,68.13,45800.0,51.1279,51.1804,51.0754,51.1204,45800.0
2012-11-14 15:25:00,68.14,68.25,68.14,68.17,40100.0,51.1279,51.2104,51.1279,51.1504,40100.0
2012-11-14 15:30:00,68.17,68.22,68.13,68.2,25200.0,51.1504,51.1879,51.1204,51.1729,25200.0
2012-11-14 15:35:00,68.21,68.25,68.18,68.18,18300.0,51.1804,51.2104,51.1579,51.1579,18300.0
2012-11-14 15:40:00,68.17,68.18,68.01,68.06,37800.0,51.1504,51.1579,51.0304,51.0679,37800.0
2012-11-14 15:45:00,68.07,68.08,67.98,68.02,54600.0,51.0754,51.0829,51.0079,51.0379,54600.0
2012-11-14 15:50:00,68.03,68.03,67.89,67.9,73000.0,51.0454,51.0454,50.9403,50.9478,73000.0
2012-11-14 15:55:00,67.9,68.09,67.9,68.08,187400.0,50.9478,51.0904,50.9478,51.0829,187400.0
2012-11-15 09:30:00,68.32,68.32,67.95,68.28,84600.0,51.263,51.263,50.9853,51.233,84600.0
2012-11-15 09:35:00,68.26,68.4,68.12,68.34,49300.0,51.218,51.323,51.1129,51.278,49300.0
2012-11-15 09:40:00,68.37,68.44,68.24,68.32,44900.0,51.3005,51.353,51.2029,51.263,44900.0
2012-11-15 09:45:00,68.27,68.32,68.21,68.27,62800.0,51.2255,51.263,51.1804,51.2255,62800.0
2012-11-15 09:50:00,68.26,68.49,68.26,68.4,35500.0,51.218,51.3905,51.218,51.323,35500.0
2012-11-15 09:55:00,68.4,68.51,68.37,68.49,39500.0,51.323,51.4055,51.3005,51.3905,39500.0
2012-11-15 10:00:00,68.5,68.53,68.2,68.53,59900.0,51.398,51.4205,51.1729,51.4205,59900.0
2012-11-15 10:05:00,68.5,68.59,68.42,68.42,37800.0,51.398,51.4656,51.338,51.338,37800.0
2012-11-15 10:10:00,68.44,68.48,68.14,68.16,43200.0,51.353,51.383,51.1279,51.1429,43200.0
2012-11-15 10:15:00,68.16,68.27,68.14,68.21,25300.0,51.1429,51.2255,51.1279,51.1804,25300.0
2012-11-15 10:20:00,68.18,68.29,68.16,68.28,18800.0,51.1579,51.2405,51.1429,51.233,18800.0
2012-11-15 10:25:00,68.27,68.28,68.11,68.14,23100.0,51.2255,51.233,51.1054,51.1279,23100.0
2012-11-15 10:30:00,68.14,68.35,68.14,68.28,23100.0,51.1279,51.2855,51.1279,51.233,23100.0
2012-11-15 10:35:00,68.32,68.33,68.23,68.3,29800.0,51.263,51.2705,51.1954,51.248,29800.0
2012-11-15 10:40:00,68.3,68.41,68.29,68.38,41300.0,51.248,51.3305,51.2405,51.308,41300.0
2012-11-15 10:45:00,68.39,68.43,68.33,68.4,27800.0,51.3155,51.3455,51.2705,51.323,27800.0
2012-11-15 10:50:00,68.4,68.45,68.33,68.38,20100.0,51.323,51.3605,51.2705,51.308,20100.0
2012-11-15 10:55:00,68.37,68.38,68.3,68.34,27400.0,51.3005,51.308,51.248,51.278,27400.0
2012-11-15 11:00:00,68.33,68.34,68.22,68.22,50100.0,51.2705,51.278,51.1879,51.1879,50100.0
2012-11-15 11:05:00,68.21,68.21,68.1,68.12,18900.0,51.1804,51.1804,51.0979,51.1129,18900.0
2012-11-15 11:10:00,68.13,68.2,68.12,68.18,11100.0,51.1204,51.1729,51.1129,51.1579,11100.0
2012-11-15 11:15:00,68.17,68.2,68.04,68.04,31400.0,51.1504,51.1729,51.0529,51.0529,31400.0
2012-11-15 11:20:00,68.05,68.13,68.02,68.09,33400.0,51.0604,51.1204,51.0379,51.0904,33400.0
2012-11-15 11:25:00,68.1,68.17,68.08,68.12,27600.0,51.0979,51.1504,51.0829,51.1129,27600.0
2012-11-15 11:30:00,68.14,68.26,68.11,68.23,17100.0,51.1279,51.218,51.1054,51.1954,17100.0
2012-11-15 11:35:00,68.21,68.31,68.2,68.25,13700.0,51.1804,51.2555,51.1729,51.2104,13700.0
2012-11-15 11:40:00,68.25,68.28,68.17,68.18,14900.0,51.2104,51.233,51.1504,51.1579,14900.0
2012-11-15 11:45:00,68.17,68.18,68.03,68.08,23500.0,51.1504,51.1579,51.0454,51.0829,23500.0
2012-11-15 11:50:00,68.1,68.15,68.07,68.1,18800.0,51.0979,51.1354,51.0754,51.0979,18800.0
2012-11-15 11:55:00,68.11,68.15,68.03,68.15,11500.0,51.1054,51.1354,51.0454,51.1354,11500.0
2012-11-15 12:00:00,68.15,68.22,68.14,68.2,11500.0,51.1354,51.1879,51.1279,51.1729,11500.0
2012-11-15 12:05:00,68.2,68.22,68.17,68.2,15700.0,51.1729,51.1879,51.1504,51.1729,15700.0
2012-11-15 12:10:00,68.21,68.23,68.13,68.13,16000.0,51.1804,51.1954,51.1204,51.1204,16000.0
2012-11-15 12:15:00,68.13,68.17,68.07,68.17,19700.0,51.1204,51.1504,51.0754,51.1504,19700.0
2012-11-15 12:20:00,68.16,68.19,68.11,68.17,6600.0,51.1429,51.1654,51.1054,51.1504,6600.0
2012-11-15 12:25:00,68.19,68.23,68.14,68.22,7400.0,51.1654,51.1954,51.1279,51.1879,7400.0
2012-11-15 12:30:00,68.22,68.27,68.2,68.23,14500.0,51.1879,51.2255,51.1729,51.1954,14500.0
2012-11-15 12:35:00,68.24,68.35,68.23,68.31,23700.0,51.2029,51.2855,51.1954,51.2555,23700.0
2012-11-15 12:40:00,68.31,68.35,68.2,68.24,32700.0,51.2555,51.2855,51.1729,51.2029,32700.0
2012-11-15 12:45:00,68.22,68.24,68.15,68.21,9900.0,51.1879,51.2029,51.1354,51.1804,9900.0
2012-11-15 12:50:00,68.19,68.21,68.12,68.16,10400.0,51.1654,51.1804,51.1129,51.1429,10400.0
2012-11-15 12:55:00,68.14,68.17,68.12,68.12,16300.0,51.1279,51.1504,51.1129,51.1129,16300.0
2012-11-15 13:00:00,68.15,68.21,68.12,68.12,15600.0,51.1354,51.1804,51.1129,51.1129,15600.0
2012-11-15 13:05:00,68.12,68.24,68.1,68.21,25000.0,51.1129,51.2029,51.0979,51.1804,25000.0
2012-11-15 13:10:00,68.23,68.32,68.23,68.25,11800.0,51.1954,51.263,51.1954,51.2104,11800.0
2012-11-15 13:15:00,68.26,68.31,68.25,68.28,5100.0,51.218,51.2555,51.2104,51.233,5100.0
2012-11-15 13:20:00,68.27,68.44,68.27,68.43,20200.0,51.2255,51.353,51.2255,51.3455,20200.0
2012-11-15 13:25:00,68.43,68.47,68.4,68.42,9200.0,51.3455,51.3755,51.323,51.338,9200.0
2012-11-15 13:30:00,68.43,68.46,68.35,68.36,8500.0,51.3455,51.368,51.2855,51.293,8500.0
2012-11-15 13:35:00,68.37,68.47,68.33,68.44,32100.0,51.3005,51.3755,51.2705,51.353,32100.0
2012-11-15 13:40:00,68.45,68.49,68.39,68.4,8700.0,51.3605,51.3905,51.3155,51.323,8700.0
2012-11-15 13:45:00,68.39,68.43,68.37,68.41,17700.0,51.3155,51.3455,51.3005,51.3305,17700.0
2012-11-15 13:50:00,68.41,68.56,68.4,68.53,16100.0,51.3305,51.4431,51.323,51.4205,16100.0
2012-11-15 13:55:00,68.52,68.52,68.43,68.44,8100.0,51.413,51.413,51.3455,51.353,8100.0
2012-11-15 14:00:00,68.43,68.43,68.35,68.38,11700.0,51.3455,51.3455,51.2855,51.308,11700.0
2012-11-15 14:05:00,68.39,68.42,68.27,68.28,9800.0,51.3155,51.338,51.2255,51.233,9800.0
2012-11-15 14:10:00,68.27,68.34,68.25,68.29,13900.0,51.2255,51.278,51.2104,51.2405,13900.0
2012-11-15 14:15:00,68.28,68.31,68.2,68.26,14800.0,51.233,51.2555,51.1729,51.218,14800.0
2012-11-15 14:20:00,68.26,68.28,68.18,68.28,14500.0,51.218,51.233,51.1579,51.233,14500.0
2012-11-15 14:25:00,68.27,68.32,68.23,68.32,10400.0,51.2255,51.263,51.1954,51.263,10400.0
2012-11-15 14:30:00,68.32,68.32,68.16,68.22,11900.0,51.263,51.263,51.1429,51.1879,11900.0
2012-11-15 14:35:00,68.21,68.26,68.2,68.26,7500.0,51.1804,51.218,51.1729,51.218,7500.0
2012-11-15 14:40:00,68.27,68.28,68.22,68.23,18000.0,51.2255,51.233,51.1879,51.1954,18000.0
2012-11-15 14:45:00,68.22,68.25,68.19,68.22,14300.0,51.1879,51.2104,51.1654,51.1879,14300.0
2012-11-15 14:50:00,68.22,68.34,68.22,68.28,14600.0,51.1879,51.278,51.1879,51.233,14600.0
2012-11-15 14:55:00,68.31,68.37,68.26,68.26,15500.0,51.2555,51.3005,51.218,51.218,15500.0
2012-11-15 15:00:00,68.28,68.28,68.02,68.07,31700.0,51.233,51.233,51.0379,51.0754,31700.0
2012-11-15 15:05:00,68.07,68.07,67.98,68.07,19800.0,51.0754,51.0754,51.0079,51.0754,19800.0
2012-11-15 15:10:00,68.07,68.13,68.02,68.02,16300.0,51.0754,51.1204,51.0379,51.0379,16300.0
2012-11-15 15:15:00,68.03,68.08,67.98,67.99,24100.0,51.0454,51.0829,51.0079,51.0154,24100.0
2012-11-15 15:20:00,67.99,68.06,67.99,68.04,20000.0,51.0154,51.0679,51.0154,51.0529,20000.0
2012-11-15 15:25:00,68.05,68.12,68.05,68.07,15700.0,51.0604,51.1129,51.0604,51.0754,15700.0
2012-11-15 15:30:00,68.08,68.09,68.03,68.06,31000.0,51.0829,51.0904,51.0454,51.0679,31000.0
2012-11-15 15:35:00,68.07,68.2,68.05,68.2,51300.0,51.0754,51.1729,51.0604,51.1729,51300.0
2012-11-15 15:40:00,68.2,68.33,68.2,68.33,54300.0,51.1729,51.2705,51.1729,51.2705,54300.0
2012-11-15 15:45:00,68.33,68.42,68.3,68.35,100900.0,51.2705,51.338,51.248,51.2855,100900.0
2012-11-15 15:50:00,68.34,68.35,68.27,68.28,59300.0,51.278,51.2855,51.2255,51.233,59300.0
2012-11-15 15:55:00,68.29,68.37,68.27,68.3,114500.0,51.2405,51.3005,51.2255,51.248,114500.0
2012-11-16 09:30:00,68.42,68.44,68.03,68.14,247600.0,51.338,51.353,51.0454,51.1279,247600.0
2012-11-16 09:35:00,68.21,68.31,68.14,68.23,37600.0,51.1804,51.2555,51.1279,51.1954,37600.0
2012-11-16 09:40:00,68.23,68.26,67.94,68.01,26900.0,51.1954,51.218,50.9778,51.0304,26900.0
2012-11-16 09:45:00,67.99,68.07,67.91,68.06,27700.0,51.0154,51.0754,50.9553,51.0679,27700.0
2012-11-16 09:50:00,68.04,68.04,67.78,67.82,23700.0,51.0529,51.0529,50.8578,50.8878,23700.0
2012-11-16 09:55:00,67.82,67.9,67.77,67.85,24900.0,50.8878,50.9478,50.8503,50.9103,24900.0
2012-11-16 10:00:00,67.87,67.91,67.8,67.9,64000.0,50.9253,50.9553,50.8728,50.9478,64000.0
2012-11-16 10:05:00,67.91,67.93,67.8,67.93,69400.0,50.9553,50.9703,50.8728,50.9703,69400.0
2012-11-16 10:10:00,67.93,67.96,67.79,67.91,33300.0,50.9703,50.9929,50.8653,50.9553,33300.0
2012-11-16 10:15:00,67.89,68.14,67.86,68.08,18700.0,50.9403,51.1279,50.9178,51.0829,18700.0
2012-11-16 10:20:00,68.08,68.16,68.05,68.11,10200.0,51.0829,51.1429,51.0604,51.1054,10200.0
2012-11-16 10:25:00,68.09,68.12,68.04,68.06,15400.0,51.0904,51.1129,51.0529,51.0679,15400.0
2012-11-16 10:30:00,68.07,68.14,67.97,68.05,22800.0,51.0754,51.1279,51.0004,51.0604,22800.0
2012-11-16 10:35:00,68.06,68.16,68.01,68.11,12800.0,51.0679,51.1429,51.0304,51.1054,12800.0
2012-11-16 10:40:00,68.12,68.15,67.97,67.97,55700.0,51.1129,51.1354,51.0004,51.0004,55700.0
2012-11-16 10:45:00,67.97,68.0,67.89,67.89,12100.0,51.0004,51.0229,50.9403,50.9403,12100.0
2012-11-16 10:50:00,67.89,67.96,67.87,67.94,20500.0,50.9403,50.9929,50.9253,50.9778,20500.0
2012-11-16 10:55:00,67.92,67.95,67.87,67.89,12800.0,50.9628,50.9853,50.9253,50.9403,12800.0
2012-11-16 11:00:00,67.88,67.99,67.87,67.97,17900.0,50.9328,51.0154,50.9253,51.0004,17900.0
2012-11-16 11:05:00,67.98,68.01,67.92,67.95,19600.0,51.0079,51.0304,50.9628,50.9853,19600.0
2012-11-16 11:10:00,67.95,67.97,67.9,67.97,16200.0,50.9853,51.0004,50.9478,51.0004,16200.0
2012-11-16 11:15:00,67.97,67.97,67.92,67.94,19000.0,51.0004,51.0004,50.9628,50.9778,19000.0
2012-11-16 11:20:00,67.94,68.02,67.93,67.99,22500.0,50.9778,51.0379,50.9703,51.0154,22500.0
2012-11-16 11:25:00,67.97,68.0,67.91,67.94,17600.0,51.0004,51.0229,50.9553,50.9778,17600.0
2012-11-16 11:30:00,67.95,67.99,67.94,67.98,9700.0,50.9853,51.0154,50.9778,51.0079,9700.0
2012-11-16 11:35:00,67.98,68.07,67.96,68.07,19600.0,51.0079,51.0754,50.9929,51.0754,19600.0
2012-11-16 11:40:00,68.06,68.47,68.06,68.24,45500.0,51.0679,51.3755,51.0679,51.2029,45500.0
2012-11-16 11:45:00,68.27,68.38,68.1,68.33,33000.0,51.2255,51.308,51.0979,51.2705,33000.0
2012-11-16 11:50:00,68.33,68.42,68.28,68.29,52500.0,51.2705,51.338,51.233,51.2405,52500.0
2012-11-16 11:55:00,68.28,68.41,68.28,68.39,14600.0,51.233,51.3305,51.233,51.3155,14600.0
2012-11-16 12:00:00,68.36,68.42,68.27,68.27,29600.0,51.293,51.338,51.2255,51.2255,29600.0
2012-11-16 12:05:00,68.24,68.27,68.12,68.25,28700.0,51.2029,51.2255,51.1129,51.2104,28700.0
2012-11-16 12:10:00,68.25,68.33,68.22,68.28,31800.0,51.2104,51.2705,51.1879,51.233,31800.0
2012-11-16 12:15:00,68.29,68.33,68.23,68.27,11300.0,51.2405,51.2705,51.1954,51.2255,11300.0
2012-11-16 12:20:00,68.27,68.27,68.19,68.26,14600.0,51.2255,51.2255,51.1654,51.218,14600.0
2012-11-16 12:25:00,68.28,68.33,68.25,68.26,13100.0,51.233,51.2705,51.2104,51.218,13100.0
2012-11-16 12:30:00,68.24,68.38,68.23,68.3,53500.0,51.2029,51.308,51.1954,51.248,53500.0
2012-11-16 12:35:00,68.3,68.35,68.25,68.27,25200.0,51.248,51.2855,51.2104,51.2255,25200.0
2012-11-16 12:40:00,68.29,68.32,68.2,68.22,30400.0,51.2405,51.263,51.1729,51.1879,30400.0
2012-11-16 12:45:00,68.23,68.29,68.22,68.28,10200.0,51.1954,51.2405,51.1879,51.233,10200.0
2012-11-16 12:50:00,68.3,68.3,68.15,68.17,16800.0,51.248,51.248,51.1354,51.1504,16800.0
2012-11-16 12:55:00,68.16,68.21,68.14,68.18,19600.0,51.1429,51.1804,51.1279,51.1579,19600.0
2012-11-16 13:00:00,68.17,68.2,68.12,68.18,32300.0,51.1504,51.1729,51.1129,51.1579,32300.0
2012-11-16 13:05:00,68.19,68.28,68.18,68.26,10800.0,51.1654,51.233,51.1579,51.218,10800.0
2012-11-16 13:10:00,68.25,68.25,68.19,68.24,6700.0,51.2104,51.2104,51.1654,51.2029,6700.0
2012-11-16 13:15:00,68.23,68.24,68.14,68.15,6600.0,51.1954,51.2029,51.1279,51.1354,6600.0
2012-11-16 13:20:00,68.14,68.19,68.12,68.16,6200.0,51.1279,51.1654,51.1129,51.1429,6200.0
2012-11-16 13:25:00,68.15,68.22,68.13,68.21,9000.0,51.1354,51.1879,51.1204,51.1804,9000.0
2012-11-16 13:30:00,68.21,68.22,68.16,68.17,9100.0,51.1804,51.1879,51.1429,51.1504,9100.0
2012-11-16 13:35:00,68.16,68.19,68.14,68.15,12500.0,51.1429,51.1654,51.1279,51.1354,12500.0
2012-11-16 13:40:00,68.15,68.21,68.15,68.21,7100.0,51.1354,51.1804,51.1354,51.1804,7100.0
2012-11-16 13:45:00,68.2,68.25,68.17,68.22,17100.0,51.1729,51.2104,51.1504,51.1879,17100.0
2012-11-16 13:50:00,68.22,68.4,68.22,68.38,14500.0,51.1879,51.323,51.1879,51.308,14500.0
2012-11-16 13:55:00,68.37,68.46,68.36,68.44,11500.0,51.3005,51.368,51.293,51.353,11500.0
2012-11-16 14:00:00,68.42,68.44,68.36,68.37,12600.0,51.338,51.353,51.293,51.3005,12600.0
2012-11-16 14:05:00,68.37,68.42,68.36,68.38,28000.0,51.3005,51.338,51.293,51.308,28000.0
2012-11-16 14:10:00,68.38,68.39,68.3,68.3,12800.0,51.308,51.3155,51.248,51.248,12800.0
2012-11-16 14:15:00,68.3,68.31,68.23,68.29,9800.0,51.248,51.2555,51.1954,51.2405,9800.0
2012-11-16 14:20:00,68.28,68.3,68.2,68.2,9200.0,51.233,51.248,51.1729,51.1729,9200.0
2012-11-16 14:25:00,68.2,68.22,68.18,68.2,9600.0,51.1729,51.1879,51.1579,51.1729,9600.0
2012-11-16 14:30:00,68.21,68.22,68.08,68.11,17800.0,51.1804,51.1879,51.0829,51.1054,17800.0
2012-11-16 14:35:00,68.12,68.18,68.1,68.18,14500.0,51.1129,51.1579,51.0979,51.1579,14500.0
2012-11-16 14:40:00,68.19,68.22,68.19,68.2,17300.0,51.1654,51.1879,51.1654,51.1729,17300.0
2012-11-16 14:45:00,68.2,68.32,68.2,68.3,13200.0,51.1729,51.263,51.1729,51.248,13200.0
2012-11-16 14:50:00,68.3,68.38,68.3,68.38,14000.0,51.248,51.308,51.248,51.308,14000.0
2012-11-16 14:55:00,68.36,68.42,68.33,68.39,14100.0,51.293,51.338,51.2705,51.3155,14100.0
2012-11-16 15:00:00,68.39,68.39,68.28,68.29,15600.0,51.3155,51.3155,51.233,51.2405,15600.0
2012-11-16 15:05:00,68.29,68.37,68.28,68.34,22900.0,51.2405,51.3005,51.233,51.278,22900.0
2012-11-16 15:10:00,68.35,68.35,68.24,68.28,22500.0,51.2855,51.2855,51.2029,51.233,22500.0
2012-11-16 15:15:00,68.28,68.37,68.28,68.34,23600.0,51.233,51.3005,51.233,51.278,23600.0
2012-11-16 15:20:00,68.34,68.48,68.33,68.47,33800.0,51.278,51.383,51.2705,51.3755,33800.0
2012-11-16 15:25:00,68.47,68.56,68.45,68.53,28500.0,51.3755,51.4431,51.3605,51.4205,28500.0
2012-11-16 15:30:00,68.53,68.6,68.52,68.56,39600.0,51.4205,51.4731,51.413,51.4431,39600.0
2012-11-16 15:35:00,68.54,68.6,68.47,68.53,31100.0,51.428,51.4731,51.3755,51.4205,31100.0
2012-11-16 15:40:00,68.53,68.56,68.49,68.51,49000.0,51.4205,51.4431,51.3905,51.4055,49000.0
2012-11-16 15:45:00,68.51,68.55,68.42,68.42,81300.0,51.4055,51.4355,51.338,51.338,81300.0
2012-11-16 15:50:00,68.42,68.56,68.41,68.54,73300.0,51.338,51.4431,51.3305,51.428,73300.0
2012-11-16 15:55:00,68.54,68.74,68.54,68.67,242500.0,51.428,51.5781,51.428,51.5256,242500.0
2012-11-19 09:30:00,69.2,69.24,68.83,68.89,68000.0,51.9233,51.9533,51.6456,51.6907,68000.0
2012-11-19 09:35:00,68.93,69.09,68.89,68.97,26900.0,51.7207,51.8407,51.6907,51.7507,26900.0
2012-11-19 09:40:00,69.01,69.04,68.93,68.95,23800.0,51.7807,51.8032,51.7207,51.7357,23800.0
2012-11-19 09:45:00,68.97,69.13,68.88,69.03,28300.0,51.7507,51.8707,51.6832,51.7957,28300.0
2012-11-19 09:50:00,69.07,69.17,69.04,69.16,36200.0,51.8257,51.9008,51.8032,51.8933,36200.0
2012-11-19 09:55:00,69.17,69.34,69.17,69.27,23200.0,51.9008,52.0283,51.9008,51.9758,23200.0
2012-11-19 10:00:00,69.28,69.33,69.24,69.28,17700.0,51.9833,52.0208,51.9533,51.9833,17700.0
2012-11-19 10:05:00,69.25,69.35,69.21,69.23,29400.0,51.9608,52.0358,51.9308,51.9458,29400.0
2012-11-19 10:10:00,69.24,69.34,69.22,69.31,12200.0,51.9533,52.0283,51.9383,52.0058,12200.0
2012-11-19 10:15:00,69.31,69.56,69.31,69.52,24800.0,52.0058,52.1934,52.0058,52.1634,24800.0
2012-11-19 10:20:00,69.52,69.58,69.42,69.44,28000.0,52.1634,52.2084,52.0883,52.1033,28000.0
2012-11-19 10:25:00,69.44,69.49,69.31,69.33,13800.0,52.1033,52.1409,52.0058,52.0208,13800.0
2012-11-19 10:30:00,69.34,69.4,69.34,69.36,15800.0,52.0283,52.0733,52.0283,52.0433,15800.0
2012-11-19 10:35:00,69.35,69.36,69.26,69.3,25700.0,52.0358,52.0433,51.9683,51.9983,25700.0
2012-11-19 10:40:00,69.3,69.34,69.22,69.23,14600.0,51.9983,52.0283,51.9383,51.9458,14600.0
2012-11-19 10:45:00,69.23,69.33,69.21,69.33,24000.0,51.9458,52.0208,51.9308,52.0208,24000.0
2012-11-19 10:50:00,69.32,69.35,69.28,69.28,35000.0,52.0133,52.0358,51.9833,51.9833,35000.0
2012-11-19 10:55:00,69.28,69.28,69.13,69.15,30700.0,51.9833,51.9833,51.8707,51.8858,30700.0
2012-11-19 11:00:00,69.16,69.17,69.06,69.09,19100.0,51.8933,51.9008,51.8182,51.8407,19100.0
2012-11-19 11:05:00,69.09,69.09,68.96,69.03,28100.0,51.8407,51.8407,51.7432,51.7957,28100.0
2012-11-19 11:10:00,69.04,69.16,69.01,69.14,21100.0,51.8032,51.8933,51.7807,51.8782,21100.0
2012-11-19 11:15:00,69.15,69.19,69.13,69.13,9800.0,51.8858,51.9158,51.8707,51.8707,9800.0
2012-11-19 11:20:00,69.14,69.2,69.09,69.12,17800.0,51.8782,51.9233,51.8407,51.8632,17800.0
2012-11-19 11:25:00,69.13,69.18,69.13,69.18,6300.0,51.8707,51.9083,51.8707,51.9083,6300.0
2012-11-19 11:30:00,69.19,69.19,69.14,69.18,7600.0,51.9158,51.9158,51.8782,51.9083,7600.0
2012-11-19 11:35:00,69.19,69.26,69.19,69.25,9100.0,51.9158,51.9683,51.9158,51.9608,9100.0
2012-11-19 11:40:00,69.25,69.26,69.21,69.23,7000.0,51.9608,51.9683,51.9308,51.9458,7000.0
2012-11-19 11:45:00,69.24,69.27,69.22,69.22,6900.0,51.9533,51.9758,51.9383,51.9383,6900.0
2012-11-19 11:50:00,69.22,69.27,69.22,69.26,6600.0,51.9383,51.9758,51.9383,51.9683,6600.0
2012-11-19 11:55:00,69.26,69.34,69.24,69.29,18300.0,51.9683,52.0283,51.9533,51.9908,18300.0
2012-11-19 12:00:00,69.29,69.43,69.29,69.4,21300.0,51.9908,52.0958,51.9908,52.0733,21300.0
2012-11-19 12:05:00,69.41,69.47,69.41,69.45,14700.0,52.0808,52.1259,52.0808,52.1109,14700.0
2012-11-19 12:10:00,69.45,69.51,69.44,69.5,12200.0,52.1109,52.1559,52.1033,52.1484,12200.0
2012-11-19 12:15:00,69.51,69.51,69.43,69.48,16900.0,52.1559,52.1559,52.0958,52.1334,16900.0
2012-11-19 12:20:00,69.48,69.5,69.45,69.48,9100.0,52.1334,52.1484,52.1109,52.1334,9100.0
2012-11-19 12:25:00,69.48,69.48,69.41,69.44,7100.0,52.1334,52.1334,52.0808,52.1033,7100.0
2012-11-19 12:30:00,69.43,69.46,69.38,69.38,11700.0,52.0958,52.1184,52.0583,52.0583,11700.0
2012-11-19 12:35:00,69.39,69.42,69.39,69.41,4800.0,52.0658,52.0883,52.0658,52.0808,4800.0
2012-11-19 12:40:00,69.41,69.42,69.36,69.36,11900.0,52.0808,52.0883,52.0433,52.0433,11900.0
2012-11-19 12:45:00,69.36,69.36,69.33,69.34,12900.0,52.0433,52.0433,52.0208,52.0283,12900.0
2012-11-19 12:50:00,69.34,69.38,69.34,69.38,10600.0,52.0283,52.0583,52.0283,52.0583,10600.0
2012-11-19 12:55:00,69.35,69.39,69.34,69.37,15600.0,52.0358,52.0658,52.0283,52.0508,15600.0
2012-11-19 13:00:00,69.37,69.39,69.36,69.39,10200.0,52.0508,52.0658,52.0433,52.0658,10200.0
2012-11-19 13:05:00,69.38,69.38,69.35,69.35,8000.0,52.0583,52.0583,52.0358,52.0358,8000.0
2012-11-19 13:10:00,69.36,69.39,69.34,69.37,19800.0,52.0433,52.0658,52.0283,52.0508,19800.0
2012-11-19 13:15:00,69.37,69.37,69.34,69.34,20200.0,52.0508,52.0508,52.0283,52.0283,20200.0
2012-11-19 13:20:00,69.34,69.4,69.34,69.4,17000.0,52.0283,52.0733,52.0283,52.0733,17000.0
2012-11-19 13:25:00,69.4,69.43,69.33,69.35,16600.0,52.0733,52.0958,52.0208,52.0358,16600.0
2012-11-19 13:30:00,69.35,69.45,69.31,69.43,53600.0,52.0358,52.1109,52.0058,52.0958,53600.0
2012-11-19 13:35:00,69.44,69.56,69.43,69.46,49700.0,52.1033,52.1934,52.0958,52.1184,49700.0
2012-11-19 13:40:00,69.45,69.47,69.36,69.37,10100.0,52.1109,52.1259,52.0433,52.0508,10100.0
2012-11-19 13:45:00,69.36,69.39,69.34,69.35,21200.0,52.0433,52.0658,52.0283,52.0358,21200.0
2012-11-19 13:50:00,69.34,69.36,69.32,69.33,19500.0,52.0283,52.0433,52.0133,52.0208,19500.0
2012-11-19 13:55:00,69.34,69.38,69.29,69.32,16400.0,52.0283,52.0583,51.9908,52.0133,16400.0
2012-11-19 14:00:00,69.32,69.33,69.26,69.3,25400.0,52.0133,52.0208,51.9683,51.9983,25400.0
2012-11-19 14:05:00,69.3,69.35,69.3,69.34,22100.0,51.9983,52.0358,51.9983,52.0283,22100.0
2012-11-19 14:10:00,69.34,69.36,69.32,69.36,11600.0,52.0283,52.0433,52.0133,52.0433,11600.0
2012-11-19 14:15:00,69.36,69.4,69.36,69.39,16100.0,52.0433,52.0733,52.0433,52.0658,16100.0
2012-11-19 14:20:00,69.39,69.44,69.38,69.41,13300.0,52.0658,52.1033,52.0583,52.0808,13300.0
2012-11-19 14:25:00,69.42,69.44,69.38,69.41,18100.0,52.0883,52.1033,52.0583,52.0808,18100.0
2012-11-19 14:30:00,69.41,69.42,69.38,69.39,9200.0,52.0808,52.0883,52.0583,52.0658,9200.0
2012-11-19 14:35:00,69.39,69.42,69.34,69.4,26900.0,52.0658,52.0883,52.0283,52.0733,26900.0
2012-11-19 14:40:00,69.39,69.48,69.39,69.47,27700.0,52.0658,52.1334,52.0658,52.1259,27700.0
2012-11-19 14:45:00,69.46,69.54,69.44,69.54,48000.0,52.1184,52.1784,52.1033,52.1784,48000.0
2012-11-19 14:50:00,69.55,69.56,69.51,69.55,34900.0,52.1859,52.1934,52.1559,52.1859,34900.0
2012-11-19 14:55:00,69.55,69.56,69.49,69.5,28600.0,52.1859,52.1934,52.1409,52.1484,28600.0
2012-11-19 15:00:00,69.49,69.49,69.44,69.47,29700.0,52.1409,52.1409,52.1033,52.1259,29700.0
2012-11-19 15:05:00,69.47,69.5,69.45,69.5,34000.0,52.1259,52.1484,52.1109,52.1484,34000.0
2012-11-19 15:10:00,69.5,69.5,69.41,69.41,48900.0,52.1484,52.1484,52.0808,52.0808,48900.0
2012-11-19 15:15:00,69.42,69.43,69.33,69.33,105800.0,52.0883,52.0958,52.0208,52.0208,105800.0
2012-11-19 15:20:00,69.34,69.37,69.31,69.31,69000.0,52.0283,52.0508,52.0058,52.0058,69000.0
2012-11-19 15:25:00,69.32,69.32,69.24,69.26,37300.0,52.0133,52.0133,51.9533,51.9683,37300.0
2012-11-19 15:30:00,69.27,69.29,69.25,69.26,46700.0,51.9758,51.9908,51.9608,51.9683,46700.0
2012-11-19 15:35:00,69.27,69.27,69.21,69.23,45300.0,51.9758,51.9758,51.9308,51.9458,45300.0
2012-11-19 15:40:00,69.23,69.25,69.18,69.18,48900.0,51.9458,51.9608,51.9083,51.9083,48900.0
2012-11-19 15:45:00,69.18,69.21,69.16,69.2,78600.0,51.9083,51.9308,51.8933,51.9233,78600.0
2012-11-19 15:50:00,69.2,69.39,69.2,69.39,123900.0,51.9233,52.0658,51.9233,52.0658,123900.0
2012-11-19 15:55:00,69.39,69.52,69.37,69.51,214500.0,52.0658,52.1634,52.0508,52.1559,214500.0
2012-11-20 09:30:00,69.6,69.68,69.5,69.55,60900.0,52.2234,52.2834,52.1484,52.1859,60900.0
2012-11-20 09:35:00,69.56,69.59,69.39,69.41,21500.0,52.1934,52.2159,52.0658,52.0808,21500.0
2012-11-20 09:40:00,69.4,69.45,69.32,69.36,15200.0,52.0733,52.1109,52.0133,52.0433,15200.0
2012-11-20 09:45:00,69.36,69.45,69.35,69.43,14200.0,52.0433,52.1109,52.0358,52.0958,14200.0
2012-11-20 09:50:00,69.44,69.51,69.41,69.48,23800.0,52.1033,52.1559,52.0808,52.1334,23800.0
2012-11-20 09:55:00,69.43,69.58,69.43,69.53,35000.0,52.0958,52.2084,52.0958,52.1709,35000.0
2012-11-20 10:00:00,69.53,69.57,69.48,69.52,18600.0,52.1709,52.2009,52.1334,52.1634,18600.0
2012-11-20 10:05:00,69.49,69.53,69.43,69.47,10400.0,52.1409,52.1709,52.0958,52.1259,10400.0
2012-11-20 10:10:00,69.48,69.63,69.45,69.62,14800.0,52.1334,52.2459,52.1109,52.2384,14800.0
2012-11-20 10:15:00,69.61,69.65,69.58,69.64,14300.0,52.2309,52.2609,52.2084,52.2534,14300.0
2012-11-20 10:20:00,69.65,69.69,69.6,69.66,14700.0,52.2609,52.2909,52.2234,52.2684,14700.0
2012-11-20 10:25:00,69.65,69.67,69.56,69.56,34900.0,52.2609,52.2759,52.1934,52.1934,34900.0
2012-11-20 10:30:00,69.56,69.64,69.55,69.6,13700.0,52.1934,52.2534,52.1859,52.2234,13700.0
2012-11-20 10:35:00,69.63,69.72,69.58,69.7,8200.0,52.2459,52.3134,52.2084,52.2984,8200.0
2012-11-20 10:40:00,69.68,69.7,69.61,69.65,9300.0,52.2834,52.2984,52.2309,52.2609,9300.0
2012-11-20 10:45:00,69.65,69.77,69.65,69.73,11500.0,52.2609,52.351,52.2609,52.3209,11500.0
2012-11-20 10:50:00,69.72,69.72,69.54,69.55,26400.0,52.3134,52.3134,52.1784,52.1859,26400.0
2012-11-20 10:55:00,69.55,69.59,69.52,69.56,13700.0,52.1859,52.2159,52.1634,52.1934,13700.0
2012-11-20 11:00:00,69.57,69.57,69.47,69.48,12700.0,52.2009,52.2009,52.1259,52.1334,12700.0
2012-11-20 11:05:00,69.48,69.49,69.39,69.46,33200.0,52.1334,52.1409,52.0658,52.1184,33200.0
2012-11-20 11:10:00,69.47,69.48,69.4,69.45,9900.0,52.1259,52.1334,52.0733,52.1109,9900.0
2012-11-20 11:15:00,69.46,69.52,69.45,69.51,16300.0,52.1184,52.1634,52.1109,52.1559,16300.0
2012-11-20 11:20:00,69.5,69.55,69.47,69.53,14000.0,52.1484,52.1859,52.1259,52.1709,14000.0
2012-11-20 11:25:00,69.54,69.58,69.52,69.53,20000.0,52.1784,52.2084,52.1634,52.1709,20000.0
2012-11-20 11:30:00,69.53,69.54,69.43,69.45,14500.0,52.1709,52.1784,52.0958,52.1109,14500.0
2012-11-20 11:35:00,69.47,69.5,69.43,69.43,8800.0,52.1259,52.1484,52.0958,52.0958,8800.0
2012-11-20 11:40:00,69.42,69.49,69.41,69.48,47800.0,52.0883,52.1409,52.0808,52.1334,47800.0
2012-11-20 11:45:00,69.49,69.54,69.47,69.49,5000.0,52.1409,52.1784,52.1259,52.1409,5000.0
2012-11-20 11:50:00,69.49,69.6,69.45,69.59,19400.0,52.1409,52.2234,52.1109,52.2159,19400.0
2012-11-20 11:55:00,69.6,69.66,69.6,69.64,11200.0,52.2234,52.2684,52.2234,52.2534,11200.0
2012-11-20 12:00:00,69.66,69.67,69.61,69.65,9000.0,52.2684,52.2759,52.2309,52.2609,9000.0
2012-11-20 12:05:00,69.66,69.66,69.58,69.61,9300.0,52.2684,52.2684,52.2084,52.2309,9300.0
2012-11-20 12:10:00,69.61,69.65,69.57,69.59,10200.0,52.2309,52.2609,52.2009,52.2159,10200.0
2012-11-20 12:15:00,69.59,69.61,69.53,69.56,12600.0,52.2159,52.2309,52.1709,52.1934,12600.0
2012-11-20 12:20:00,69.57,69.61,69.56,69.57,13900.0,52.2009,52.2309,52.1934,52.2009,13900.0
2012-11-20 12:25:00,69.58,69.6,69.51,69.54,18600.0,52.2084,52.2234,52.1559,52.1784,18600.0
2012-11-20 12:30:00,69.52,69.52,69.43,69.45,23100.0,52.1634,52.1634,52.0958,52.1109,23100.0
2012-11-20 12:35:00,69.45,69.53,69.41,69.46,6800.0,52.1109,52.1709,52.0808,52.1184,6800.0
2012-11-20 12:40:00,69.45,69.49,69.45,69.46,5600.0,52.1109,52.1409,52.1109,52.1184,5600.0
2012-11-20 12:45:00,69.46,69.48,69.45,69.47,5500.0,52.1184,52.1334,52.1109,52.1259,5500.0
2012-11-20 12:50:00,69.49,69.51,69.47,69.51,5700.0,52.1409,52.1559,52.1259,52.1559,5700.0
2012-11-20 12:55:00,69.52,69.55,69.48,69.5,8600.0,52.1634,52.1859,52.1334,52.1484,8600.0
2012-11-20 13:00:00,69.49,69.5,69.41,69.47,15700.0,52.1409,52.1484,52.0808,52.1259,15700.0
2012-11-20 13:05:00,69.48,69.49,69.4,69.41,15000.0,52.1334,52.1409,52.0733,52.0808,15000.0
2012-11-20 13:10:00,69.4,69.42,69.22,69.28,33800.0,52.0733,52.0883,51.9383,51.9833,33800.0
2012-11-20 13:15:00,69.26,69.36,69.26,69.34,5300.0,51.9683,52.0433,51.9683,52.0283,5300.0
2012-11-20 13:20:00,69.31,69.32,69.27,69.31,7600.0,52.0058,52.0133,51.9758,52.0058,7600.0
2012-11-20 13:25:00,69.3,69.31,69.09,69.11,25400.0,51.9983,52.0058,51.8407,51.8557,25400.0
2012-11-20 13:30:00,69.11,69.2,69.11,69.2,19200.0,51.8557,51.9233,51.8557,51.9233,19200.0
2012-11-20 13:35:00,69.21,69.35,69.21,69.29,9400.0,51.9308,52.0358,51.9308,51.9908,9400.0
2012-11-20 13:40:00,69.32,69.35,69.26,69.28,7500.0,52.0133,52.0358,51.9683,51.9833,7500.0
2012-11-20 13:45:00,69.28,69.35,69.24,69.34,6900.0,51.9833,52.0358,51.9533,52.0283,6900.0
2012-11-20 13:50:00,69.33,69.35,69.28,69.3,6700.0,52.0208,52.0358,51.9833,51.9983,6700.0
2012-11-20 13:55:00,69.31,69.34,69.27,69.31,8800.0,52.0058,52.0283,51.9758,52.0058,8800.0
2012-11-20 14:00:00,69.29,69.33,69.28,69.31,11500.0,51.9908,52.0208,51.9833,52.0058,11500.0
2012-11-20 14:05:00,69.31,69.37,69.3,69.36,13600.0,52.0058,52.0508,51.9983,52.0433,13600.0
2012-11-20 14:10:00,69.36,69.47,69.36,69.41,10900.0,52.0433,52.1259,52.0433,52.0808,10900.0
2012-11-20 14:15:00,69.42,69.47,69.3,69.3,20300.0,52.0883,52.1259,51.9983,51.9983,20300.0
2012-11-20 14:20:00,69.3,69.36,69.28,69.3,11800.0,51.9983,52.0433,51.9833,51.9983,11800.0
2012-11-20 14:25:00,69.31,69.39,69.3,69.37,17700.0,52.0058,52.0658,51.9983,52.0508,17700.0
2012-11-20 14:30:00,69.37,69.39,69.36,69.38,5700.0,52.0508,52.0658,52.0433,52.0583,5700.0
2012-11-20 14:35:00,69.38,69.38,69.29,69.31,19300.0,52.0583,52.0583,51.9908,52.0058,19300.0
2012-11-20 14:40:00,69.32,69.35,69.28,69.29,10700.0,52.0133,52.0358,51.9833,51.9908,10700.0
2012-11-20 14:45:00,69.31,69.41,69.31,69.37,18500.0,52.0058,52.0808,52.0058,52.0508,18500.0
2012-11-20 14:50:00,69.37,69.42,69.36,69.39,14500.0,52.0508,52.0883,52.0433,52.0658,14500.0
2012-11-20 14:55:00,69.41,69.42,69.3,69.36,8400.0,52.0808,52.0883,51.9983,52.0433,8400.0
2012-11-20 15:00:00,69.38,69.48,69.38,69.45,34000.0,52.0583,52.1334,52.0583,52.1109,34000.0
2012-11-20 15:05:00,69.44,69.45,69.39,69.4,22900.0,52.1033,52.1109,52.0658,52.0733,22900.0
2012-11-20 15:10:00,69.4,69.46,69.39,69.45,15100.0,52.0733,52.1184,52.0658,52.1109,15100.0
2012-11-20 15:15:00,69.45,69.45,69.39,69.44,15800.0,52.1109,52.1109,52.0658,52.1033,15800.0
2012-11-20 15:20:00,69.44,69.44,69.37,69.42,13500.0,52.1033,52.1033,52.0508,52.0883,13500.0
2012-11-20 15:25:00,69.43,69.43,69.35,69.43,15800.0,52.0958,52.0958,52.0358,52.0958,15800.0
2012-11-20 15:30:00,69.43,69.49,69.42,69.46,18300.0,52.0958,52.1409,52.0883,52.1184,18300.0
2012-11-20 15:35:00,69.46,69.48,69.39,69.4,21400.0,52.1184,52.1334,52.0658,52.0733,21400.0
2012-11-20 15:40:00,69.4,69.45,69.37,69.41,25300.0,52.0733,52.1109,52.0508,52.0808,25300.0
2012-11-20 15:45:00,69.39,69.48,69.37,69.45,46600.0,52.0658,52.1334,52.0508,52.1109,46600.0
2012-11-20 15:50:00,69.45,69.54,69.44,69.53,98700.0,52.1109,52.1784,52.1033,52.1709,98700.0
2012-11-20 15:55:00,69.54,69.65,69.51,69.64,188600.0,52.1784,52.2609,52.1559,52.2534,188600.0
2012-11-21 09:30:00,69.57,69.62,69.24,69.4,40400.0,52.2009,52.2384,51.9533,52.0733,40400.0
2012-11-21 09:35:00,69.41,69.46,69.18,69.28,24200.0,52.0808,52.1184,51.9083,51.9833,24200.0
2012-11-21 09:40:00,69.29,69.35,69.19,69.3,18900.0,51.9908,52.0358,51.9158,51.9983,18900.0
2012-11-21 09:45:00,69.28,69.5,69.27,69.5,13200.0,51.9833,52.1484,51.9758,52.1484,13200.0
2012-11-21 09:50:00,69.49,69.54,69.42,69.44,13000.0,52.1409,52.1784,52.0883,52.1033,13000.0
2012-11-21 09:55:00,69.49,69.56,69.4,69.43,11700.0,52.1409,52.1934,52.0733,52.0958,11700.0
2012-11-21 10:00:00,69.45,69.5,69.41,69.42,8700.0,52.1109,52.1484,52.0808,52.0883,8700.0
2012-11-21 10:05:00,69.44,69.45,69.33,69.39,9700.0,52.1033,52.1109,52.0208,52.0658,9700.0
2012-11-21 10:10:00,69.38,69.46,69.37,69.38,20300.0,52.0583,52.1184,52.0508,52.0583,20300.0
2012-11-21 10:15:00,69.37,69.45,69.36,69.4,16100.0,52.0508,52.1109,52.0433,52.0733,16100.0
2012-11-21 10:20:00,69.41,69.43,69.34,69.35,9200.0,52.0808,52.0958,52.0283,52.0358,9200.0
2012-11-21 10:25:00,69.33,69.39,69.31,69.35,19100.0,52.0208,52.0658,52.0058,52.0358,19100.0
2012-11-21 10:30:00,69.35,69.37,69.29,69.34,12500.0,52.0358,52.0508,51.9908,52.0283,12500.0
2012-11-21 10:35:00,69.36,69.39,69.27,69.27,18900.0,52.0433,52.0658,51.9758,51.9758,18900.0
2012-11-21 10:40:00,69.27,69.32,69.22,69.27,12200.0,51.9758,52.0133,51.9383,51.9758,12200.0
2012-11-21 10:45:00,69.27,69.29,69.22,69.27,21100.0,51.9758,51.9908,51.9383,51.9758,21100.0
2012-11-21 10:50:00,69.28,69.39,69.26,69.39,17000.0,51.9833,52.0658,51.9683,52.0658,17000.0
2012-11-21 10:55:00,69.39,69.41,69.35,69.37,23000.0,52.0658,52.0808,52.0358,52.0508,23000.0
2012-11-21 11:00:00,69.38,69.38,69.35,69.37,8500.0,52.0583,52.0583,52.0358,52.0508,8500.0
2012-11-21 11:05:00,69.38,69.47,69.38,69.44,10200.0,52.0583,52.1259,52.0583,52.1033,10200.0
2012-11-21 11:10:00,69.44,69.52,69.44,69.52,7100.0,52.1033,52.1634,52.1033,52.1634,7100.0
2012-11-21 11:15:00,69.5,69.5,69.47,69.48,7800.0,52.1484,52.1484,52.1259,52.1334,7800.0
2012-11-21 11:20:00,69.48,69.5,69.43,69.43,5000.0,52.1334,52.1484,52.0958,52.0958,5000.0
2012-11-21 11:25:00,69.4,69.43,69.38,69.41,8000.0,52.0733,52.0958,52.0583,52.0808,8000.0
2012-11-21 11:30:00,69.41,69.41,69.36,69.39,5600.0,52.0808,52.0808,52.0433,52.0658,5600.0
2012-11-21 11:35:00,69.4,69.46,69.39,69.44,5100.0,52.0733,52.1184,52.0658,52.1033,5100.0
2012-11-21 11:40:00,69.45,69.47,69.41,69.47,5300.0,52.1109,52.1259,52.0808,52.1259,5300.0
2012-11-21 11:45:00,69.47,69.55,69.47,69.49,11700.0,52.1259,52.1859,52.1259,52.1409,11700.0
2012-11-21 11:50:00,69.49,69.57,69.46,69.53,60500.0,52.1409,52.2009,52.1184,52.1709,60500.0
2012-11-21 11:55:00,69.54,69.62,69.54,69.58,18300.0,52.1784,52.2384,52.1784,52.2084,18300.0
2012-11-21 12:00:00,69.58,69.62,69.58,69.6,8100.0,52.2084,52.2384,52.2084,52.2234,8100.0
2012-11-21 12:05:00,69.58,69.62,69.57,69.59,2900.0,52.2084,52.2384,52.2009,52.2159,2900.0
2012-11-21 12:10:00,69.6,69.64,69.6,69.64,3900.0,52.2234,52.2534,52.2234,52.2534,3900.0
2012-11-21 12:15:00,69.64,69.64,69.59,69.62,6600.0,52.2534,52.2534,52.2159,52.2384,6600.0
2012-11-21 12:20:00,69.62,69.75,69.61,69.72,20100.0,52.2384,52.336,52.2309,52.3134,20100.0
2012-11-21 12:25:00,69.71,69.78,69.71,69.78,6300.0,52.3059,52.3585,52.3059,52.3585,6300.0
2012-11-21 12:30:00,69.75,69.76,69.72,69.74,17400.0,52.336,52.3435,52.3134,52.3284,17400.0
2012-11-21 12:35:00,69.75,69.8,69.74,69.76,11500.0,52.336,52.3735,52.3284,52.3435,11500.0
2012-11-21 12:40:00,69.77,69.89,69.77,69.85,17200.0,52.351,52.441,52.351,52.411,17200.0
2012-11-21 12:45:00,69.86,69.86,69.82,69.83,3800.0,52.4185,52.4185,52.3885,52.396,3800.0
2012-11-21 12:50:00,69.84,69.85,69.82,69.83,5400.0,52.4035,52.411,52.3885,52.396,5400.0
2012-11-21 12:55:00,69.83,69.86,69.82,69.82,7300.0,52.396,52.4185,52.3885,52.3885,7300.0
2012-11-21 13:00:00,69.81,69.83,69.8,69.8,4300.0,52.381,52.396,52.3735,52.3735,4300.0
2012-11-21 13:05:00,69.78,69.81,69.76,69.76,5000.0,52.3585,52.381,52.3435,52.3435,5000.0
2012-11-21 13:10:00,69.76,69.77,69.71,69.73,4100.0,52.3435,52.351,52.3059,52.3209,4100.0
2012-11-21 13:15:00,69.73,69.74,69.68,69.71,10400.0,52.3209,52.3284,52.2834,52.3059,10400.0
2012-11-21 13:20:00,69.69,69.73,69.66,69.73,10400.0,52.2909,52.3209,52.2684,52.3209,10400.0
2012-11-21 13:25:00,69.73,69.77,69.73,69.76,7900.0,52.3209,52.351,52.3209,52.3435,7900.0
2012-11-21 13:30:00,69.76,69.78,69.75,69.77,4800.0,52.3435,52.3585,52.336,52.351,4800.0
2012-11-21 13:35:00,69.77,69.81,69.77,69.8,4700.0,52.351,52.381,52.351,52.3735,4700.0
2012-11-21 13:40:00,69.8,69.8,69.77,69.79,2300.0,52.3735,52.3735,52.351,52.366,2300.0
2012-11-21 13:45:00,69.77,69.8,69.75,69.79,8300.0,52.351,52.3735,52.336,52.366,8300.0
2012-11-21 13:50:00,69.79,69.83,69.79,69.8,5000.0,52.366,52.396,52.366,52.3735,5000.0
2012-11-21 13:55:00,69.79,69.85,69.79,69.84,14500.0,52.366,52.411,52.366,52.4035,14500.0
2012-11-21 14:00:00,69.85,69.86,69.83,69.83,11700.0,52.411,52.4185,52.396,52.396,11700.0
2012-11-21 14:05:00,69.84,69.86,69.83,69.85,6000.0,52.4035,52.4185,52.396,52.411,6000.0
2012-11-21 14:10:00,69.86,69.88,69.85,69.87,14000.0,52.4185,52.4335,52.411,52.426,14000.0
2012-11-21 14:15:00,69.86,69.87,69.85,69.86,13600.0,52.4185,52.426,52.411,52.4185,13600.0
2012-11-21 14:20:00,69.85,69.85,69.83,69.83,8900.0,52.411,52.411,52.396,52.396,8900.0
2012-11-21 14:25:00,69.82,69.87,69.8,69.87,15100.0,52.3885,52.426,52.3735,52.426,15100.0
2012-11-21 14:30:00,69.87,69.88,69.85,69.85,15200.0,52.426,52.4335,52.411,52.411,15200.0
2012-11-21 14:35:00,69.85,69.89,69.83,69.83,18100.0,52.411,52.441,52.396,52.396,18100.0
2012-11-21 14:40:00,69.83,69.86,69.83,69.84,9300.0,52.396,52.4185,52.396,52.4035,9300.0
2012-11-21 14:45:00,69.84,69.91,69.83,69.9,23300.0,52.4035,52.456,52.396,52.4485,23300.0
2012-11-21 14:50:00,69.9,69.93,69.89,69.9,10300.0,52.4485,52.471,52.441,52.4485,10300.0
2012-11-21 14:55:00,69.9,69.9,69.85,69.85,11700.0,52.4485,52.4485,52.411,52.411,11700.0
2012-11-21 15:00:00,69.85,69.9,69.85,69.89,17000.0,52.411,52.4485,52.411,52.441,17000.0
2012-11-21 15:05:00,69.89,70.0,69.88,69.99,30000.0,52.441,52.5235,52.4335,52.516,30000.0
2012-11-21 15:10:00,70.0,70.06,69.99,70.01,30800.0,52.5235,52.5686,52.516,52.531,30800.0
2012-11-21 15:15:00,70.01,70.07,70.01,70.05,20700.0,52.531,52.5761,52.531,52.5611,20700.0
2012-11-21 15:20:00,70.05,70.11,70.05,70.08,39400.0,52.5611,52.6061,52.5611,52.5836,39400.0
2012-11-21 15:25:00,70.08,70.14,70.06,70.07,70000.0,52.5836,52.6286,52.5686,52.5761,70000.0
2012-11-21 15:30:00,70.08,70.08,70.01,70.02,24700.0,52.5836,52.5836,52.531,52.5385,24700.0
2012-11-21 15:35:00,70.03,70.09,70.02,70.09,41100.0,52.546,52.5911,52.5385,52.5911,41100.0
2012-11-21 15:40:00,70.1,70.12,70.07,70.1,41300.0,52.5986,52.6136,52.5761,52.5986,41300.0
2012-11-21 15:45:00,70.1,70.15,70.08,70.12,50300.0,52.5986,52.6361,52.5836,52.6136,50300.0
2012-11-21 15:50:00,70.12,70.18,70.07,70.17,48800.0,52.6136,52.6586,52.5761,52.6511,48800.0
2012-11-21 15:55:00,70.16,70.23,70.15,70.22,78100.0,52.6436,52.6961,52.6361,52.6886,78100.0
2012-11-23 09:30:00,70.26,70.5,70.26,70.49,16800.0,52.7186,52.8987,52.7186,52.8912,16800.0
2012-11-23 09:35:00,70.47,70.47,70.22,70.24,14900.0,52.8762,52.8762,52.6886,52.7036,14900.0
2012-11-23 09:40:00,70.26,70.34,70.22,70.29,12700.0,52.7186,52.7787,52.6886,52.7411,12700.0
2012-11-23 09:45:00,70.32,70.42,70.3,70.33,10100.0,52.7636,52.8387,52.7486,52.7711,10100.0
2012-11-23 09:50:00,70.34,70.37,70.18,70.26,12200.0,52.7787,52.8012,52.6586,52.7186,12200.0
2012-11-23 09:55:00,70.26,70.31,70.24,70.29,12800.0,52.7186,52.7561,52.7036,52.7411,12800.0
2012-11-23 10:00:00,70.3,70.39,70.3,70.34,10200.0,52.7486,52.8162,52.7486,52.7787,10200.0
2012-11-23 10:05:00,70.34,70.39,70.3,70.39,7000.0,52.7787,52.8162,52.7486,52.8162,7000.0
2012-11-23 10:10:00,70.39,70.52,70.37,70.47,8200.0,52.8162,52.9137,52.8012,52.8762,8200.0
2012-11-23 10:15:00,70.48,70.56,70.48,70.56,6200.0,52.8837,52.9437,52.8837,52.9437,6200.0
2012-11-23 10:20:00,70.56,70.63,70.54,70.61,8400.0,52.9437,52.9962,52.9287,52.9812,8400.0
2012-11-23 10:25:00,70.62,70.69,70.56,70.6,20200.0,52.9887,53.0413,52.9437,52.9737,20200.0
2012-11-23 10:30:00,70.59,70.64,70.5,70.55,24400.0,52.9662,53.0038,52.8987,52.9362,24400.0
2012-11-23 10:35:00,70.55,70.61,70.5,70.56,8200.0,52.9362,52.9812,52.8987,52.9437,8200.0
2012-11-23 10:40:00,70.56,70.58,70.49,70.54,17500.0,52.9437,52.9587,52.8912,52.9287,17500.0
2012-11-23 10:45:00,70.54,70.57,70.47,70.47,6200.0,52.9287,52.9512,52.8762,52.8762,6200.0
2012-11-23 10:50:00,70.49,70.6,70.49,70.59,6600.0,52.8912,52.9737,52.8912,52.9662,6600.0
2012-11-23 10:55:00,70.59,70.59,70.51,70.54,31800.0,52.9662,52.9662,52.9062,52.9287,31800.0
2012-11-23 11:00:00,70.55,70.62,70.54,70.6,9200.0,52.9362,52.9887,52.9287,52.9737,9200.0
2012-11-23 11:05:00,70.59,70.65,70.59,70.62,11400.0,52.9662,53.0113,52.9662,52.9887,11400.0
2012-11-23 11:10:00,70.65,70.69,70.63,70.64,12700.0,53.0113,53.0413,52.9962,53.0038,12700.0
2012-11-23 11:15:00,70.64,70.68,70.63,70.63,4900.0,53.0038,53.0338,52.9962,52.9962,4900.0
2012-11-23 11:20:00,70.64,70.66,70.61,70.64,7900.0,53.0038,53.0188,52.9812,53.0038,7900.0
2012-11-23 11:25:00,70.63,70.64,70.53,70.53,8600.0,52.9962,53.0038,52.9212,52.9212,8600.0
2012-11-23 11:30:00,70.54,70.55,70.46,70.51,11100.0,52.9287,52.9362,52.8687,52.9062,11100.0
2012-11-23 11:35:00,70.51,70.51,70.45,70.45,5900.0,52.9062,52.9062,52.8612,52.8612,5900.0
2012-11-23 11:40:00,70.46,70.48,70.35,70.35,9200.0,52.8687,52.8837,52.7862,52.7862,9200.0
2012-11-23 11:45:00,70.34,70.35,70.28,70.28,8800.0,52.7787,52.7862,52.7336,52.7336,8800.0
2012-11-23 11:50:00,70.27,70.33,70.25,70.32,7100.0,52.7261,52.7711,52.7111,52.7636,7100.0
2012-11-23 11:55:00,70.32,70.42,70.32,70.42,4500.0,52.7636,52.8387,52.7636,52.8387,4500.0
2012-11-23 12:00:00,70.42,70.54,70.41,70.51,17300.0,52.8387,52.9287,52.8312,52.9062,17300.0
2012-11-23 12:05:00,70.49,70.57,70.48,70.52,8800.0,52.8912,52.9512,52.8837,52.9137,8800.0
2012-11-23 12:10:00,70.52,70.56,70.49,70.56,5200.0,52.9137,52.9437,52.8912,52.9437,5200.0
2012-11-23 12:15:00,70.55,70.55,70.5,70.5,5000.0,52.9362,52.9362,52.8987,52.8987,5000.0
2012-11-23 12:20:00,70.49,70.62,70.49,70.62,19500.0,52.8912,52.9887,52.8912,52.9887,19500.0
2012-11-23 12:25:00,70.61,70.65,70.59,70.65,9300.0,52.9812,53.0113,52.9662,53.0113,9300.0
2012-11-23 12:30:00,70.64,70.69,70.64,70.67,13900.0,53.0038,53.0413,53.0038,53.0263,13900.0
2012-11-23 12:35:00,70.67,70.76,70.66,70.75,27100.0,53.0263,53.0938,53.0188,53.0863,27100.0
2012-11-23 12:40:00,70.76,70.76,70.6,70.6,26400.0,53.0938,53.0938,52.9737,52.9737,26400.0
2012-11-23 12:45:00,70.6,70.69,70.59,70.69,29800.0,52.9737,53.0413,52.9662,53.0413,29800.0
2012-11-23 12:50:00,70.7,70.85,70.7,70.85,33600.0,53.0488,53.1613,53.0488,53.1613,33600.0
2012-11-23 12:55:00,70.85,71.29,70.84,71.26,155500.0,53.1613,53.4915,53.1538,53.469,155500.0
2012-11-26 09:30:00,70.81,70.86,70.5,70.55,71000.0,53.1313,53.1688,52.8987,52.9362,71000.0
2012-11-26 09:35:00,70.57,70.73,70.56,70.73,23800.0,52.9512,53.0713,52.9437,53.0713,23800.0
2012-11-26 09:40:00,70.7,70.98,70.63,70.98,62900.0,53.0488,53.2589,52.9962,53.2589,62900.0
2012-11-26 09:45:00,70.97,71.02,70.89,71.0,34300.0,53.2514,53.2889,53.1913,53.2739,34300.0
2012-11-26 09:50:00,70.99,71.0,70.77,70.8,11500.0,53.2664,53.2739,53.1013,53.1238,11500.0
2012-11-26 09:55:00,70.82,71.03,70.76,71.01,23900.0,53.1388,53.2964,53.0938,53.2814,23900.0
2012-11-26 10:00:00,71.02,71.22,71.02,71.2,36400.0,53.2889,53.4389,53.2889,53.4239,36400.0
2012-11-26 10:05:00,71.19,71.19,70.97,71.01,41600.0,53.4164,53.4164,53.2514,53.2814,41600.0
2012-11-26 10:10:00,71.01,71.15,71.01,71.15,30700.0,53.2814,53.3864,53.2814,53.3864,30700.0
2012-11-26 10:15:00,71.12,71.25,71.09,71.24,18100.0,53.3639,53.4615,53.3414,53.454,18100.0
2012-11-26 10:20:00,71.23,71.23,71.11,71.12,11200.0,53.4465,53.4465,53.3564,53.3639,11200.0
2012-11-26 10:25:00,71.09,71.22,71.09,71.13,20900.0,53.3414,53.4389,53.3414,53.3714,20900.0
2012-11-26 10:30:00,71.12,71.15,71.04,71.04,11800.0,53.3639,53.3864,53.3039,53.3039,11800.0
2012-11-26 10:35:00,71.03,71.03,70.85,70.86,17600.0,53.2964,53.2964,53.1613,53.1688,17600.0
2012-11-26 10:40:00,70.85,70.87,70.75,70.77,17800.0,53.1613,53.1763,53.0863,53.1013,17800.0
2012-11-26 10:45:00,70.77,70.78,70.71,70.76,15900.0,53.1013,53.1088,53.0563,53.0938,15900.0
2012-11-26 10:50:00,70.76,70.81,70.73,70.81,10300.0,53.0938,53.1313,53.0713,53.1313,10300.0
2012-11-26 10:55:00,70.81,70.84,70.75,70.76,14900.0,53.1313,53.1538,53.0863,53.0938,14900.0
2012-11-26 11:00:00,70.76,70.81,70.72,70.72,10800.0,53.0938,53.1313,53.0638,53.0638,10800.0
2012-11-26 11:05:00,70.72,70.78,70.7,70.73,12400.0,53.0638,53.1088,53.0488,53.0713,12400.0
2012-11-26 11:10:00,70.72,70.75,70.68,70.72,19500.0,53.0638,53.0863,53.0338,53.0638,19500.0
2012-11-26 11:15:00,70.71,70.75,70.69,70.73,20800.0,53.0563,53.0863,53.0413,53.0713,20800.0
2012-11-26 11:20:00,70.73,70.76,70.68,70.7,9800.0,53.0713,53.0938,53.0338,53.0488,9800.0
2012-11-26 11:25:00,70.71,70.77,70.7,70.73,10300.0,53.0563,53.1013,53.0488,53.0713,10300.0
2012-11-26 11:30:00,70.71,70.75,70.69,70.74,6500.0,53.0563,53.0863,53.0413,53.0788,6500.0
2012-11-26 11:35:00,70.72,70.74,70.68,70.7,4400.0,53.0638,53.0788,53.0338,53.0488,4400.0
2012-11-26 11:40:00,70.7,70.75,70.68,70.71,8700.0,53.0488,53.0863,53.0338,53.0563,8700.0
2012-11-26 11:45:00,70.71,70.76,70.71,70.74,6300.0,53.0563,53.0938,53.0563,53.0788,6300.0
2012-11-26 11:50:00,70.75,70.77,70.73,70.74,30700.0,53.0863,53.1013,53.0713,53.0788,30700.0
2012-11-26 11:55:00,70.75,70.76,70.74,70.74,8400.0,53.0863,53.0938,53.0788,53.0788,8400.0
2012-11-26 12:00:00,70.75,70.76,70.72,70.75,10700.0,53.0863,53.0938,53.0638,53.0863,10700.0
2012-11-26 12:05:00,70.75,70.77,70.63,70.64,14700.0,53.0863,53.1013,52.9962,53.0038,14700.0
2012-11-26 12:10:00,70.63,70.64,70.61,70.62,5800.0,52.9962,53.0038,52.9812,52.9887,5800.0
2012-11-26 12:15:00,70.62,70.68,70.61,70.68,9400.0,52.9887,53.0338,52.9812,53.0338,9400.0
2012-11-26 12:20:00,70.68,70.7,70.66,70.68,9500.0,53.0338,53.0488,53.0188,53.0338,9500.0
2012-11-26 12:25:00,70.69,70.69,70.59,70.61,8300.0,53.0413,53.0413,52.9662,52.9812,8300.0
2012-11-26 12:30:00,70.6,70.6,70.47,70.48,23300.0,52.9737,52.9737,52.8762,52.8837,23300.0
2012-11-26 12:35:00,70.47,70.61,70.46,70.6,10200.0,52.8762,52.9812,52.8687,52.9737,10200.0
2012-11-26 12:40:00,70.62,70.7,70.62,70.65,21700.0,52.9887,53.0488,52.9887,53.0113,21700.0
2012-11-26 12:45:00,70.65,70.72,70.65,70.71,8500.0,53.0113,53.0638,53.0113,53.0563,8500.0
2012-11-26 12:50:00,70.71,70.74,70.69,70.72,7800.0,53.0563,53.0788,53.0413,53.0638,7800.0
2012-11-26 12:55:00,70.74,70.74,70.66,70.67,22400.0,53.0788,53.0788,53.0188,53.0263,22400.0
2012-11-26 13:00:00,70.68,70.74,70.68,70.71,5200.0,53.0338,53.0788,53.0338,53.0563,5200.0
2012-11-26 13:05:00,70.71,70.71,70.66,70.67,10900.0,53.0563,53.0563,53.0188,53.0263,10900.0
2012-11-26 13:10:00,70.66,70.67,70.62,70.62,11200.0,53.0188,53.0263,52.9887,52.9887,11200.0
2012-11-26 13:15:00,70.63,70.73,70.63,70.73,20800.0,52.9962,53.0713,52.9962,53.0713,20800.0
2012-11-26 13:20:00,70.73,70.76,70.65,70.66,7300.0,53.0713,53.0938,53.0113,53.0188,7300.0
2012-11-26 13:25:00,70.66,70.68,70.62,70.64,8100.0,53.0188,53.0338,52.9887,53.0038,8100.0
2012-11-26 13:30:00,70.65,70.69,70.61,70.63,7800.0,53.0113,53.0413,52.9812,52.9962,7800.0
2012-11-26 13:35:00,70.64,70.66,70.61,70.61,8400.0,53.0038,53.0188,52.9812,52.9812,8400.0
2012-11-26 13:40:00,70.6,70.64,70.52,70.55,10900.0,52.9737,53.0038,52.9137,52.9362,10900.0
2012-11-26 13:45:00,70.56,70.58,70.5,70.52,7100.0,52.9437,52.9587,52.8987,52.9137,7100.0
2012-11-26 13:50:00,70.54,70.61,70.54,70.59,4600.0,52.9287,52.9812,52.9287,52.9662,4600.0
2012-11-26 13:55:00,70.61,70.62,70.58,70.58,4700.0,52.9812,52.9887,52.9587,52.9587,4700.0
2012-11-26 14:00:00,70.57,70.59,70.53,70.58,9000.0,52.9512,52.9662,52.9212,52.9587,9000.0
2012-11-26 14:05:00,70.59,70.6,70.51,70.6,10500.0,52.9662,52.9737,52.9062,52.9737,10500.0
2012-11-26 14:10:00,70.59,70.61,70.53,70.55,23800.0,52.9662,52.9812,52.9212,52.9362,23800.0
2012-11-26 14:15:00,70.56,70.61,70.54,70.59,29800.0,52.9437,52.9812,52.9287,52.9662,29800.0
2012-11-26 14:20:00,70.59,70.6,70.56,70.57,7200.0,52.9662,52.9737,52.9437,52.9512,7200.0
2012-11-26 14:25:00,70.55,70.61,70.54,70.61,8100.0,52.9362,52.9812,52.9287,52.9812,8100.0
2012-11-26 14:30:00,70.61,70.64,70.61,70.62,4300.0,52.9812,53.0038,52.9812,52.9887,4300.0
2012-11-26 14:35:00,70.61,70.65,70.54,70.56,17300.0,52.9812,53.0113,52.9287,52.9437,17300.0
2012-11-26 14:40:00,70.56,70.56,70.52,70.53,25800.0,52.9437,52.9437,52.9137,52.9212,25800.0
2012-11-26 14:45:00,70.52,70.58,70.5,70.58,14400.0,52.9137,52.9587,52.8987,52.9587,14400.0
2012-11-26 14:50:00,70.57,70.68,70.56,70.66,7000.0,52.9512,53.0338,52.9437,53.0188,7000.0
2012-11-26 14:55:00,70.65,70.65,70.59,70.61,10600.0,53.0113,53.0113,52.9662,52.9812,10600.0
2012-11-26 15:00:00,70.61,70.66,70.61,70.65,6500.0,52.9812,53.0188,52.9812,53.0113,6500.0
2012-11-26 15:05:00,70.67,70.69,70.64,70.68,23200.0,53.0263,53.0413,53.0038,53.0338,23200.0
2012-11-26 15:10:00,70.68,70.72,70.65,70.66,7900.0,53.0338,53.0638,53.0113,53.0188,7900.0
2012-11-26 15:15:00,70.65,70.72,70.63,70.69,10400.0,53.0113,53.0638,52.9962,53.0413,10400.0
2012-11-26 15:20:00,70.68,70.77,70.67,70.77,7900.0,53.0338,53.1013,53.0263,53.1013,7900.0
2012-11-26 15:25:00,70.76,70.77,70.72,70.75,5900.0,53.0938,53.1013,53.0638,53.0863,5900.0
2012-11-26 15:30:00,70.75,70.78,70.69,70.77,22800.0,53.0863,53.1088,53.0413,53.1013,22800.0
2012-11-26 15:35:00,70.77,70.79,70.74,70.79,16800.0,53.1013,53.1163,53.0788,53.1163,16800.0
2012-11-26 15:40:00,70.78,70.85,70.78,70.81,24400.0,53.1088,53.1613,53.1088,53.1313,24400.0
2012-11-26 15:45:00,70.82,70.86,70.81,70.81,26800.0,53.1388,53.1688,53.1313,53.1313,26800.0
2012-11-26 15:50:00,70.82,70.85,70.79,70.81,31900.0,53.1388,53.1613,53.1163,53.1313,31900.0
2012-11-26 15:55:00,70.82,70.86,70.79,70.85,110600.0,53.1388,53.1688,53.1163,53.1613,110600.0
2012-11-27 09:30:00,70.74,70.8,70.59,70.72,42600.0,53.0788,53.1238,52.9662,53.0638,42600.0
2012-11-27 09:35:00,70.69,70.79,70.67,70.73,26500.0,53.0413,53.1163,53.0263,53.0713,26500.0
2012-11-27 09:40:00,70.73,70.75,70.69,70.73,6100.0,53.0713,53.0863,53.0413,53.0713,6100.0
2012-11-27 09:45:00,70.75,70.82,70.73,70.81,19000.0,53.0863,53.1388,53.0713,53.1313,19000.0
2012-11-27 09:50:00,70.81,70.84,70.74,70.81,12900.0,53.1313,53.1538,53.0788,53.1313,12900.0
2012-11-27 09:55:00,70.82,70.87,70.78,70.85,14200.0,53.1388,53.1763,53.1088,53.1613,14200.0
2012-11-27 10:00:00,70.86,70.86,70.68,70.69,16900.0,53.1688,53.1688,53.0338,53.0413,16900.0
2012-11-27 10:05:00,70.67,70.81,70.67,70.8,39300.0,53.0263,53.1313,53.0263,53.1238,39300.0
2012-11-27 10:10:00,70.82,70.82,70.75,70.81,14000.0,53.1388,53.1388,53.0863,53.1313,14000.0
2012-11-27 10:15:00,70.79,70.8,70.65,70.69,23300.0,53.1163,53.1238,53.0113,53.0413,23300.0
2012-11-27 10:20:00,70.68,70.74,70.66,70.7,61600.0,53.0338,53.0788,53.0188,53.0488,61600.0
2012-11-27 10:25:00,70.7,70.73,70.57,70.57,11200.0,53.0488,53.0713,52.9512,52.9512,11200.0
2012-11-27 10:30:00,70.57,70.63,70.52,70.62,31300.0,52.9512,52.9962,52.9137,52.9887,31300.0
2012-11-27 10:35:00,70.63,70.67,70.58,70.61,21100.0,52.9962,53.0263,52.9587,52.9812,21100.0
2012-11-27 10:40:00,70.62,70.78,70.61,70.73,33500.0,52.9887,53.1088,52.9812,53.0713,33500.0
2012-11-27 10:45:00,70.72,70.97,70.72,70.97,48200.0,53.0638,53.2514,53.0638,53.2514,48200.0
2012-11-27 10:50:00,70.97,71.0,70.91,70.91,16200.0,53.2514,53.2739,53.2063,53.2063,16200.0
2012-11-27 10:55:00,70.89,70.89,70.8,70.8,5000.0,53.1913,53.1913,53.1238,53.1238,5000.0
2012-11-27 11:00:00,70.81,70.95,70.81,70.82,14800.0,53.1313,53.2364,53.1313,53.1388,14800.0
2012-11-27 11:05:00,70.82,70.86,70.79,70.82,13100.0,53.1388,53.1688,53.1163,53.1388,13100.0
2012-11-27 11:10:00,70.82,70.89,70.81,70.86,9400.0,53.1388,53.1913,53.1313,53.1688,9400.0
2012-11-27 11:15:00,70.86,70.98,70.86,70.98,11300.0,53.1688,53.2589,53.1688,53.2589,11300.0
2012-11-27 11:20:00,70.97,71.01,70.96,70.99,13700.0,53.2514,53.2814,53.2439,53.2664,13700.0
2012-11-27 11:25:00,71.0,71.0,70.93,71.0,14700.0,53.2739,53.2739,53.2213,53.2739,14700.0
2012-11-27 11:30:00,70.99,71.01,70.91,70.91,21000.0,53.2664,53.2814,53.2063,53.2063,21000.0
2012-11-27 11:35:00,70.92,71.1,70.92,71.08,29500.0,53.2138,53.3489,53.2138,53.3339,29500.0
2012-11-27 11:40:00,71.07,71.17,71.07,71.17,32000.0,53.3264,53.4014,53.3264,53.4014,32000.0
2012-11-27 11:45:00,71.16,71.22,71.16,71.18,18700.0,53.3939,53.4389,53.3939,53.4089,18700.0
2012-11-27 11:50:00,71.19,71.32,71.19,71.29,27200.0,53.4164,53.514,53.4164,53.4915,27200.0
2012-11-27 11:55:00,71.27,71.31,71.13,71.13,21700.0,53.4765,53.5065,53.3714,53.3714,21700.0
2012-11-27 12:00:00,71.13,71.22,71.11,71.19,11600.0,53.3714,53.4389,53.3564,53.4164,11600.0
2012-11-27 12:05:00,71.18,71.21,71.13,71.15,28900.0,53.4089,53.4314,53.3714,53.3864,28900.0
2012-11-27 12:10:00,71.15,71.21,71.15,71.21,29800.0,53.3864,53.4314,53.3864,53.4314,29800.0
2012-11-27 12:15:00,71.21,71.22,71.18,71.18,11100.0,53.4314,53.4389,53.4089,53.4089,11100.0
2012-11-27 12:20:00,71.19,71.21,71.12,71.12,9100.0,53.4164,53.4314,53.3639,53.3639,9100.0
2012-11-27 12:25:00,71.11,71.13,71.09,71.11,3300.0,53.3564,53.3714,53.3414,53.3564,3300.0
2012-11-27 12:30:00,71.09,71.13,71.06,71.08,18500.0,53.3414,53.3714,53.3189,53.3339,18500.0
2012-11-27 12:35:00,71.08,71.15,71.08,71.13,14000.0,53.3339,53.3864,53.3339,53.3714,14000.0
2012-11-27 12:40:00,71.12,71.18,71.12,71.14,11600.0,53.3639,53.4089,53.3639,53.3789,11600.0
2012-11-27 12:45:00,71.13,71.16,71.11,71.13,7200.0,53.3714,53.3939,53.3564,53.3714,7200.0
2012-11-27 12:50:00,71.11,71.12,71.04,71.04,6200.0,53.3564,53.3639,53.3039,53.3039,6200.0
2012-11-27 12:55:00,71.05,71.06,71.02,71.05,10900.0,53.3114,53.3189,53.2889,53.3114,10900.0
2012-11-27 13:00:00,71.05,71.06,70.96,70.96,15900.0,53.3114,53.3189,53.2439,53.2439,15900.0
2012-11-27 13:05:00,71.0,71.03,70.97,71.01,7400.0,53.2739,53.2964,53.2514,53.2814,7400.0
2012-11-27 13:10:00,71.01,71.04,70.99,71.02,6100.0,53.2814,53.3039,53.2664,53.2889,6100.0
2012-11-27 13:15:00,71.01,71.08,71.0,71.06,9100.0,53.2814,53.3339,53.2739,53.3189,9100.0
2012-11-27 13:20:00,71.06,71.1,71.05,71.08,16400.0,53.3189,53.3489,53.3114,53.3339,16400.0
2012-11-27 13:25:00,71.08,71.09,70.99,70.99,7300.0,53.3339,53.3414,53.2664,53.2664,7300.0
2012-11-27 13:30:00,71.01,71.04,70.95,71.01,17000.0,53.2814,53.3039,53.2364,53.2814,17000.0
2012-11-27 13:35:00,71.01,71.07,71.01,71.02,11700.0,53.2814,53.3264,53.2814,53.2889,11700.0
2012-11-27 13:40:00,71.0,71.11,70.97,71.1,12500.0,53.2739,53.3564,53.2514,53.3489,12500.0
2012-11-27 13:45:00,71.09,71.12,71.07,71.07,8900.0,53.3414,53.3639,53.3264,53.3264,8900.0
2012-11-27 13:50:00,71.08,71.1,71.04,71.08,10800.0,53.3339,53.3489,53.3039,53.3339,10800.0
2012-11-27 13:55:00,71.09,71.13,71.09,71.1,17100.0,53.3414,53.3714,53.3414,53.3489,17100.0
2012-11-27 14:00:00,71.11,71.15,71.04,71.12,17200.0,53.3564,53.3864,53.3039,53.3639,17200.0
2012-11-27 14:05:00,71.11,71.13,71.1,71.11,11800.0,53.3564,53.3714,53.3489,53.3564,11800.0
2012-11-27 14:10:00,71.11,71.19,71.11,71.13,12800.0,53.3564,53.4164,53.3564,53.3714,12800.0
2012-11-27 14:15:00,71.14,71.26,71.14,71.23,19700.0,53.3789,53.469,53.3789,53.4465,19700.0
2012-11-27 14:20:00,71.23,71.24,71.0,71.0,19900.0,53.4465,53.454,53.2739,53.2739,19900.0
2012-11-27 14:25:00,71.0,71.01,70.84,70.87,18600.0,53.2739,53.2814,53.1538,53.1763,18600.0
2012-11-27 14:30:00,70.87,70.97,70.86,70.97,40600.0,53.1763,53.2514,53.1688,53.2514,40600.0
2012-11-27 14:35:00,70.96,70.96,70.87,70.95,26000.0,53.2439,53.2439,53.1763,53.2364,26000.0
2012-11-27 14:40:00,70.95,71.0,70.88,70.88,22100.0,53.2364,53.2739,53.1838,53.1838,22100.0
2012-11-27 14:45:00,70.89,70.93,70.82,70.9,18000.0,53.1913,53.2213,53.1388,53.1988,18000.0
2012-11-27 14:50:00,70.89,70.91,70.84,70.87,17700.0,53.1913,53.2063,53.1538,53.1763,17700.0
2012-11-27 14:55:00,70.88,71.03,70.88,70.97,16500.0,53.1838,53.2964,53.1838,53.2514,16500.0
2012-11-27 15:00:00,70.97,71.07,70.94,70.96,27900.0,53.2514,53.3264,53.2289,53.2439,27900.0
2012-11-27 15:05:00,70.97,71.05,70.93,71.03,20500.0,53.2514,53.3114,53.2213,53.2964,20500.0
2012-11-27 15:10:00,71.04,71.08,71.0,71.01,12300.0,53.3039,53.3339,53.2739,53.2814,12300.0
2012-11-27 15:15:00,71.0,71.04,70.97,71.01,20700.0,53.2739,53.3039,53.2514,53.2814,20700.0
2012-11-27 15:20:00,71.01,71.05,70.98,71.04,17400.0,53.2814,53.3114,53.2589,53.3039,17400.0
2012-11-27 15:25:00,71.04,71.04,70.97,71.03,18300.0,53.3039,53.3039,53.2514,53.2964,18300.0
2012-11-27 15:30:00,71.02,71.05,70.92,70.92,46900.0,53.2889,53.3114,53.2138,53.2138,46900.0
2012-11-27 15:35:00,70.93,70.95,70.86,70.92,53100.0,53.2213,53.2364,53.1688,53.2138,53100.0
2012-11-27 15:40:00,70.93,70.97,70.9,70.93,33800.0,53.2213,53.2514,53.1988,53.2213,33800.0
2012-11-27 15:45:00,70.92,70.94,70.87,70.93,56800.0,53.2138,53.2289,53.1763,53.2213,56800.0
2012-11-27 15:50:00,70.92,70.92,70.83,70.84,48100.0,53.2138,53.2138,53.1463,53.1538,48100.0
2012-11-27 15:55:00,70.84,70.86,70.75,70.83,93500.0,53.1538,53.1688,53.0863,53.1463,93500.0
2012-11-28 09:30:00,70.61,70.64,70.32,70.58,35900.0,52.9812,53.0038,52.7636,52.9587,35900.0
2012-11-28 09:35:00,70.55,70.63,70.43,70.46,21000.0,52.9362,52.9962,52.8462,52.8687,21000.0
2012-11-28 09:40:00,70.5,70.51,70.35,70.42,11000.0,52.8987,52.9062,52.7862,52.8387,11000.0
2012-11-28 09:45:00,70.39,70.4,70.27,70.27,14900.0,52.8162,52.8237,52.7261,52.7261,14900.0
2012-11-28 09:50:00,70.27,70.35,70.23,70.34,15900.0,52.7261,52.7862,52.6961,52.7787,15900.0
2012-11-28 09:55:00,70.33,70.33,70.21,70.23,6200.0,52.7711,52.7711,52.6811,52.6961,6200.0
2012-11-28 10:00:00,70.21,70.21,69.8,69.92,53200.0,52.6811,52.6811,52.3735,52.4635,53200.0
2012-11-28 10:05:00,69.91,69.94,69.8,69.81,27300.0,52.456,52.4785,52.3735,52.381,27300.0
2012-11-28 10:10:00,69.84,69.95,69.83,69.87,34900.0,52.4035,52.486,52.396,52.426,34900.0
2012-11-28 10:15:00,69.86,69.93,69.83,69.9,48200.0,52.4185,52.471,52.396,52.4485,48200.0
2012-11-28 10:20:00,69.91,70.16,69.88,70.14,50900.0,52.456,52.6436,52.4335,52.6286,50900.0
2012-11-28 10:25:00,70.13,70.13,69.98,70.03,56800.0,52.6211,52.6211,52.5085,52.546,56800.0
2012-11-28 10:30:00,70.04,70.09,70.03,70.07,41500.0,52.5536,52.5911,52.546,52.5761,41500.0
2012-11-28 10:35:00,70.07,70.34,70.05,70.15,44100.0,52.5761,52.7787,52.5611,52.6361,44100.0
2012-11-28 10:40:00,70.23,70.3,70.22,70.28,39500.0,52.6961,52.7486,52.6886,52.7336,39500.0
2012-11-28 10:45:00,70.3,70.51,70.29,70.48,16500.0,52.7486,52.9062,52.7411,52.8837,16500.0
2012-11-28 10:50:00,70.46,70.49,70.38,70.46,38400.0,52.8687,52.8912,52.8087,52.8687,38400.0
2012-11-28 10:55:00,70.46,70.49,70.37,70.4,27200.0,52.8687,52.8912,52.8012,52.8237,27200.0
2012-11-28 11:00:00,70.41,70.48,70.35,70.35,32400.0,52.8312,52.8837,52.7862,52.7862,32400.0
2012-11-28 11:05:00,70.35,70.35,70.28,70.3,21000.0,52.7862,52.7862,52.7336,52.7486,21000.0
2012-11-28 11:10:00,70.31,70.4,70.3,70.36,16100.0,52.7561,52.8237,52.7486,52.7937,16100.0
2012-11-28 11:15:00,70.38,70.4,70.28,70.31,61900.0,52.8087,52.8237,52.7336,52.7561,61900.0
2012-11-28 11:20:00,70.31,70.36,70.29,70.3,44400.0,52.7561,52.7937,52.7411,52.7486,44400.0
2012-11-28 11:25:00,70.31,70.46,70.29,70.45,33700.0,52.7561,52.8687,52.7411,52.8612,33700.0
2012-11-28 11:30:00,70.45,70.46,70.28,70.33,23800.0,52.8612,52.8687,52.7336,52.7711,23800.0
2012-11-28 11:35:00,70.33,70.4,70.32,70.4,11400.0,52.7711,52.8237,52.7636,52.8237,11400.0
2012-11-28 11:40:00,70.38,70.4,70.3,70.32,11000.0,52.8087,52.8237,52.7486,52.7636,11000.0
2012-11-28 11:45:00,70.35,70.4,70.3,70.39,14200.0,52.7862,52.8237,52.7486,52.8162,14200.0
2012-11-28 11:50:00,70.4,70.44,70.34,70.36,12800.0,52.8237,52.8537,52.7787,52.7937,12800.0
2012-11-28 11:55:00,70.36,70.4,70.34,70.37,9200.0,52.7937,52.8237,52.7787,52.8012,9200.0
2012-11-28 12:00:00,70.35,70.42,70.27,70.28,21500.0,52.7862,52.8387,52.7261,52.7336,21500.0
2012-11-28 12:05:00,70.24,70.36,70.21,70.36,13100.0,52.7036,52.7937,52.6811,52.7937,13100.0
2012-11-28 12:10:00,70.36,70.47,70.27,70.4,16400.0,52.7937,52.8762,52.7261,52.8237,16400.0
2012-11-28 12:15:00,70.39,70.64,70.39,70.56,21300.0,52.8162,53.0038,52.8162,52.9437,21300.0
2012-11-28 12:20:00,70.56,70.64,70.52,70.63,10200.0,52.9437,53.0038,52.9137,52.9962,10200.0
2012-11-28 12:25:00,70.66,70.75,70.62,70.67,11400.0,53.0188,53.0863,52.9887,53.0263,11400.0
2012-11-28 12:30:00,70.67,70.75,70.66,70.74,8800.0,53.0263,53.0863,53.0188,53.0788,8800.0
2012-11-28 12:35:00,70.74,70.8,70.74,70.76,9700.0,53.0788,53.1238,53.0788,53.0938,9700.0
2012-11-28 12:40:00,70.75,70.78,70.7,70.71,7200.0,53.0863,53.1088,53.0488,53.0563,7200.0
2012-11-28 12:45:00,70.7,70.75,70.69,70.71,8200.0,53.0488,53.0863,53.0413,53.0563,8200.0
2012-11-28 12:50:00,70.71,70.72,70.64,70.69,9500.0,53.0563,53.0638,53.0038,53.0413,9500.0
2012-11-28 12:55:00,70.69,70.77,70.69,70.77,13100.0,53.0413,53.1013,53.0413,53.1013,13100.0
2012-11-28 13:00:00,70.74,70.75,70.66,70.66,9600.0,53.0788,53.0863,53.0188,53.0188,9600.0
2012-11-28 13:05:00,70.65,70.65,70.58,70.59,10800.0,53.0113,53.0113,52.9587,52.9662,10800.0
2012-11-28 13:10:00,70.59,70.65,70.59,70.61,5300.0,52.9662,53.0113,52.9662,52.9812,5300.0
2012-11-28 13:15:00,70.61,70.66,70.6,70.64,7600.0,52.9812,53.0188,52.9737,53.0038,7600.0
2012-11-28 13:20:00,70.62,70.65,70.58,70.59,14100.0,52.9887,53.0113,52.9587,52.9662,14100.0
2012-11-28 13:25:00,70.6,70.64,70.56,70.63,25000.0,52.9737,53.0038,52.9437,52.9962,25000.0
2012-11-28 13:30:00,70.62,70.64,70.59,70.6,19800.0,52.9887,53.0038,52.9662,52.9737,19800.0
2012-11-28 13:35:00,70.61,70.71,70.6,70.66,29500.0,52.9812,53.0563,52.9737,53.0188,29500.0
2012-11-28 13:40:00,70.67,70.76,70.66,70.74,9800.0,53.0263,53.0938,53.0188,53.0788,9800.0
2012-11-28 13:45:00,70.75,70.78,70.7,70.78,10900.0,53.0863,53.1088,53.0488,53.1088,10900.0
2012-11-28 13:50:00,70.77,70.77,70.72,70.73,11400.0,53.1013,53.1013,53.0638,53.0713,11400.0
2012-11-28 13:55:00,70.72,70.76,70.69,70.7,63500.0,53.0638,53.0938,53.0413,53.0488,63500.0
2012-11-28 14:00:00,70.69,70.75,70.66,70.67,14800.0,53.0413,53.0863,53.0188,53.0263,14800.0
2012-11-28 14:05:00,70.66,70.69,70.61,70.67,21200.0,53.0188,53.0413,52.9812,53.0263,21200.0
2012-11-28 14:10:00,70.67,70.7,70.59,70.61,21500.0,53.0263,53.0488,52.9662,52.9812,21500.0
2012-11-28 14:15:00,70.63,70.67,70.62,70.62,13300.0,52.9962,53.0263,52.9887,52.9887,13300.0
2012-11-28 14:20:00,70.63,70.66,70.59,70.63,25400.0,52.9962,53.0188,52.9662,52.9962,25400.0
2012-11-28 14:25:00,70.63,70.66,70.56,70.59,26300.0,52.9962,53.0188,52.9437,52.9662,26300.0
2012-11-28 14:30:00,70.58,70.66,70.58,70.64,34100.0,52.9587,53.0188,52.9587,53.0038,34100.0
2012-11-28 14:35:00,70.63,70.73,70.62,70.73,23100.0,52.9962,53.0713,52.9887,53.0713,23100.0
2012-11-28 14:40:00,70.72,70.81,70.72,70.77,9100.0,53.0638,53.1313,53.0638,53.1013,9100.0
2012-11-28 14:45:00,70.75,70.78,70.7,70.74,11200.0,53.0863,53.1088,53.0488,53.0788,11200.0
2012-11-28 14:50:00,70.73,70.74,70.7,70.74,13800.0,53.0713,53.0788,53.0488,53.0788,13800.0
2012-11-28 14:55:00,70.75,70.82,70.73,70.8,11400.0,53.0863,53.1388,53.0713,53.1238,11400.0
2012-11-28 15:00:00,70.78,70.85,70.76,70.81,19000.0,53.1088,53.1613,53.0938,53.1313,19000.0
2012-11-28 15:05:00,70.81,70.91,70.81,70.89,29800.0,53.1313,53.2063,53.1313,53.1913,29800.0
2012-11-28 15:10:00,70.88,70.94,70.88,70.91,24300.0,53.1838,53.2289,53.1838,53.2063,24300.0
2012-11-28 15:15:00,70.91,70.93,70.86,70.87,20400.0,53.2063,53.2213,53.1688,53.1763,20400.0
2012-11-28 15:20:00,70.87,70.89,70.82,70.84,18700.0,53.1763,53.1913,53.1388,53.1538,18700.0
2012-11-28 15:25:00,70.87,70.94,70.85,70.93,21600.0,53.1763,53.2289,53.1613,53.2213,21600.0
2012-11-28 15:30:00,70.92,70.99,70.91,70.92,23100.0,53.2138,53.2664,53.2063,53.2138,23100.0
2012-11-28 15:35:00,70.92,70.95,70.82,70.82,69800.0,53.2138,53.2364,53.1388,53.1388,69800.0
2012-11-28 15:40:00,70.81,70.81,70.75,70.77,58200.0,53.1313,53.1313,53.0863,53.1013,58200.0
2012-11-28 15:45:00,70.77,70.86,70.77,70.85,56900.0,53.1013,53.1688,53.1013,53.1613,56900.0
2012-11-28 15:50:00,70.85,70.87,70.83,70.87,56300.0,53.1613,53.1763,53.1463,53.1763,56300.0
2012-11-28 15:55:00,70.86,70.97,70.84,70.96,152000.0,53.1688,53.2514,53.1538,53.2439,152000.0
2012-11-29 09:30:00,71.11,71.65,71.09,71.65,46900.0,53.3564,53.7616,53.3414,53.7616,46900.0
2012-11-29 09:35:00,71.56,71.62,71.38,71.44,23900.0,53.6941,53.7391,53.559,53.604,23900.0
2012-11-29 09:40:00,71.42,71.57,71.37,71.51,54000.0,53.589,53.7016,53.5515,53.6565,54000.0
2012-11-29 09:45:00,71.54,71.55,71.36,71.42,38500.0,53.6791,53.6866,53.544,53.589,38500.0
2012-11-29 09:50:00,71.42,71.5,71.4,71.46,15300.0,53.589,53.649,53.574,53.619,15300.0
2012-11-29 09:55:00,71.45,71.51,71.44,71.49,10400.0,53.6115,53.6565,53.604,53.6415,10400.0
2012-11-29 10:00:00,71.5,71.58,71.45,71.48,30500.0,53.649,53.7091,53.6115,53.634,30500.0
2012-11-29 10:05:00,71.49,71.51,71.4,71.42,15500.0,53.6415,53.6565,53.574,53.589,15500.0
2012-11-29 10:10:00,71.42,71.45,71.35,71.42,41200.0,53.589,53.6115,53.5365,53.589,41200.0
2012-11-29 10:15:00,71.44,71.48,71.35,71.37,15000.0,53.604,53.634,53.5365,53.5515,15000.0
2012-11-29 10:20:00,71.38,71.43,71.28,71.33,22900.0,53.559,53.5965,53.484,53.5215,22900.0
2012-11-29 10:25:00,71.31,71.38,71.27,71.29,19600.0,53.5065,53.559,53.4765,53.4915,19600.0
2012-11-29 10:30:00,71.27,71.28,71.14,71.18,15300.0,53.4765,53.484,53.3789,53.4089,15300.0
2012-11-29 10:35:00,71.18,71.2,71.08,71.14,12900.0,53.4089,53.4239,53.3339,53.3789,12900.0
2012-11-29 10:40:00,71.15,71.27,71.15,71.23,16700.0,53.3864,53.4765,53.3864,53.4465,16700.0
2012-11-29 10:45:00,71.22,71.28,71.19,71.26,13500.0,53.4389,53.484,53.4164,53.469,13500.0
2012-11-29 10:50:00,71.29,71.37,71.27,71.37,18100.0,53.4915,53.5515,53.4765,53.5515,18100.0
2012-11-29 10:55:00,71.37,71.42,71.33,71.4,16400.0,53.5515,53.589,53.5215,53.574,16400.0
2012-11-29 11:00:00,71.39,71.48,71.39,71.47,10700.0,53.5665,53.634,53.5665,53.6265,10700.0
2012-11-29 11:05:00,71.5,71.52,71.45,71.51,12800.0,53.649,53.664,53.6115,53.6565,12800.0
2012-11-29 11:10:00,71.51,71.53,71.42,71.48,13400.0,53.6565,53.6716,53.589,53.634,13400.0
2012-11-29 11:15:00,71.48,71.51,71.4,71.4,7200.0,53.634,53.6565,53.574,53.574,7200.0
2012-11-29 11:20:00,71.4,71.45,71.32,71.34,6100.0,53.574,53.6115,53.514,53.529,6100.0
2012-11-29 11:25:00,71.32,71.41,71.31,71.4,7000.0,53.514,53.5815,53.5065,53.574,7000.0
2012-11-29 11:30:00,71.42,71.45,71.35,71.37,11800.0,53.589,53.6115,53.5365,53.5515,11800.0
2012-11-29 11:35:00,71.4,71.42,71.37,71.37,7400.0,53.574,53.589,53.5515,53.5515,7400.0
2012-11-29 11:40:00,71.38,71.38,71.03,71.09,44700.0,53.559,53.559,53.2964,53.3414,44700.0
2012-11-29 11:45:00,71.09,71.15,71.06,71.15,9800.0,53.3414,53.3864,53.3189,53.3864,9800.0
2012-11-29 11:50:00,71.15,71.26,71.07,71.12,24000.0,53.3864,53.469,53.3264,53.3639,24000.0
2012-11-29 11:55:00,71.13,71.14,70.97,71.1,17700.0,53.3714,53.3789,53.2514,53.3489,17700.0
2012-11-29 12:00:00,71.08,71.11,70.99,71.09,12700.0,53.3339,53.3564,53.2664,53.3414,12700.0
2012-11-29 12:05:00,71.09,71.13,70.98,71.08,11000.0,53.3414,53.3714,53.2589,53.3339,11000.0
2012-11-29 12:10:00,71.06,71.28,71.05,71.26,30700.0,53.3189,53.484,53.3114,53.469,30700.0
2012-11-29 12:15:00,71.28,71.29,71.23,71.28,9500.0,53.484,53.4915,53.4465,53.484,9500.0
2012-11-29 12:20:00,71.27,71.35,71.27,71.3,13500.0,53.4765,53.5365,53.4765,53.499,13500.0
2012-11-29 12:25:00,71.3,71.3,71.25,71.26,5700.0,53.499,53.499,53.4615,53.469,5700.0
2012-11-29 12:30:00,71.26,71.29,71.25,71.29,8900.0,53.469,53.4915,53.4615,53.4915,8900.0
2012-11-29 12:35:00,71.27,71.28,71.23,71.24,3800.0,53.4765,53.484,53.4465,53.454,3800.0
2012-11-29 12:40:00,71.23,71.24,71.2,71.21,3300.0,53.4465,53.454,53.4239,53.4314,3300.0
2012-11-29 12:45:00,71.19,71.24,71.19,71.22,2500.0,53.4164,53.454,53.4164,53.4389,2500.0
2012-11-29 12:50:00,71.21,71.23,71.18,71.19,6900.0,53.4314,53.4465,53.4089,53.4164,6900.0
2012-11-29 12:55:00,71.19,71.22,71.11,71.16,9000.0,53.4164,53.4389,53.3564,53.3939,9000.0
2012-11-29 13:00:00,71.16,71.25,71.16,71.25,17100.0,53.3939,53.4615,53.3939,53.4615,17100.0
2012-11-29 13:05:00,71.25,71.25,71.17,71.2,2700.0,53.4615,53.4615,53.4014,53.4239,2700.0
2012-11-29 13:10:00,71.2,71.25,71.15,71.15,3800.0,53.4239,53.4615,53.3864,53.3864,3800.0
2012-11-29 13:15:00,71.16,71.22,71.15,71.2,5800.0,53.3939,53.4389,53.3864,53.4239,5800.0
2012-11-29 13:20:00,71.19,71.23,71.17,71.19,4200.0,53.4164,53.4465,53.4014,53.4164,4200.0
2012-11-29 13:25:00,71.18,71.18,71.15,71.18,2000.0,53.4089,53.4089,53.3864,53.4089,2000.0
2012-11-29 13:30:00,71.2,71.26,71.19,71.24,7400.0,53.4239,53.469,53.4164,53.454,7400.0
2012-11-29 13:35:00,71.26,71.29,71.23,71.25,4200.0,53.469,53.4915,53.4465,53.4615,4200.0
2012-11-29 13:40:00,71.27,71.29,71.22,71.24,8200.0,53.4765,53.4915,53.4389,53.454,8200.0
2012-11-29 13:45:00,71.24,71.28,71.22,71.26,7500.0,53.454,53.484,53.4389,53.469,7500.0
2012-11-29 13:50:00,71.25,71.32,71.25,71.32,4600.0,53.4615,53.514,53.4615,53.514,4600.0
2012-11-29 13:55:00,71.32,71.34,71.24,71.25,34100.0,53.514,53.529,53.454,53.4615,34100.0
2012-11-29 14:00:00,71.24,71.24,71.18,71.18,21400.0,53.454,53.454,53.4089,53.4089,21400.0
2012-11-29 14:05:00,71.19,71.22,71.15,71.19,23500.0,53.4164,53.4389,53.3864,53.4164,23500.0
2012-11-29 14:10:00,71.19,71.24,71.18,71.23,12000.0,53.4164,53.454,53.4089,53.4465,12000.0
2012-11-29 14:15:00,71.23,71.25,71.22,71.23,12600.0,53.4465,53.4615,53.4389,53.4465,12600.0
2012-11-29 14:20:00,71.24,71.24,71.21,71.22,13600.0,53.454,53.454,53.4314,53.4389,13600.0
2012-11-29 14:25:00,71.22,71.25,71.2,71.23,29000.0,53.4389,53.4615,53.4239,53.4465,29000.0
2012-11-29 14:30:00,71.22,71.3,71.21,71.28,12200.0,53.4389,53.499,53.4314,53.484,12200.0
2012-11-29 14:35:00,71.27,71.34,71.27,71.34,10400.0,53.4765,53.529,53.4765,53.529,10400.0
2012-11-29 14:40:00,71.35,71.38,71.31,71.31,17800.0,53.5365,53.559,53.5065,53.5065,17800.0
2012-11-29 14:45:00,71.31,71.33,71.26,71.31,19400.0,53.5065,53.5215,53.469,53.5065,19400.0
2012-11-29 14:50:00,71.31,71.35,71.29,71.35,5100.0,53.5065,53.5365,53.4915,53.5365,5100.0
2012-11-29 14:55:00,71.35,71.36,71.27,71.29,15900.0,53.5365,53.544,53.4765,53.4915,15900.0
2012-11-29 15:00:00,71.29,71.3,71.23,71.25,15300.0,53.4915,53.499,53.4465,53.4615,15300.0
2012-11-29 15:05:00,71.24,71.25,71.15,71.17,9400.0,53.454,53.4615,53.3864,53.4014,9400.0
2012-11-29 15:10:00,71.16,71.17,71.11,71.14,16700.0,53.3939,53.4014,53.3564,53.3789,16700.0
2012-11-29 15:15:00,71.13,71.15,71.07,71.09,13300.0,53.3714,53.3864,53.3264,53.3414,13300.0
2012-11-29 15:20:00,71.09,71.09,70.89,70.96,65400.0,53.3414,53.3414,53.1913,53.2439,65400.0
2012-11-29 15:25:00,70.96,71.07,70.95,71.07,18400.0,53.2439,53.3264,53.2364,53.3264,18400.0
2012-11-29 15:30:00,71.08,71.14,71.05,71.11,22900.0,53.3339,53.3789,53.3114,53.3564,22900.0
2012-11-29 15:35:00,71.1,71.12,70.96,71.01,34700.0,53.3489,53.3639,53.2439,53.2814,34700.0
2012-11-29 15:40:00,71.01,71.19,71.01,71.17,47200.0,53.2814,53.4164,53.2814,53.4014,47200.0
2012-11-29 15:45:00,71.18,71.19,71.12,71.17,48200.0,53.4089,53.4164,53.3639,53.4014,48200.0
2012-11-29 15:50:00,71.17,71.17,71.09,71.14,38500.0,53.4014,53.4014,53.3414,53.3789,38500.0
2012-11-29 15:55:00,71.15,71.18,71.07,71.18,74200.0,53.3864,53.4089,53.3264,53.4089,74200.0
2012-11-30 09:30:00,71.41,71.42,70.98,71.08,41200.0,53.5815,53.589,53.2589,53.3339,41200.0
2012-11-30 09:35:00,71.09,71.3,71.03,71.2,41400.0,53.3414,53.499,53.2964,53.4239,41400.0
2012-11-30 09:40:00,71.21,71.24,71.11,71.11,31500.0,53.4314,53.454,53.3564,53.3564,31500.0
2012-11-30 09:45:00,71.11,71.15,70.94,71.09,30300.0,53.3564,53.3864,53.2289,53.3414,30300.0
2012-11-30 09:50:00,71.1,71.2,71.1,71.19,16800.0,53.3489,53.4239,53.3489,53.4164,16800.0
2012-11-30 09:55:00,71.16,71.2,71.09,71.15,17800.0,53.3939,53.4239,53.3414,53.3864,17800.0
2012-11-30 10:00:00,71.15,71.31,71.13,71.26,18700.0,53.3864,53.5065,53.3714,53.469,18700.0
2012-11-30 10:05:00,71.27,71.31,71.14,71.15,25900.0,53.4765,53.5065,53.3789,53.3864,25900.0
2012-11-30 10:10:00,71.15,71.23,71.11,71.18,19600.0,53.3864,53.4465,53.3564,53.4089,19600.0
2012-11-30 10:15:00,71.18,71.33,71.18,71.3,28100.0,53.4089,53.5215,53.4089,53.499,28100.0
2012-11-30 10:20:00,71.3,71.36,71.29,71.34,23900.0,53.499,53.544,53.4915,53.529,23900.0
2012-11-30 10:25:00,71.34,71.38,71.32,71.36,20200.0,53.529,53.559,53.514,53.544,20200.0
2012-11-30 10:30:00,71.37,71.38,71.33,71.34,15900.0,53.5515,53.559,53.5215,53.529,15900.0
2012-11-30 10:35:00,71.34,71.36,71.28,71.32,32000.0,53.529,53.544,53.484,53.514,32000.0
2012-11-30 10:40:00,71.31,71.38,71.27,71.38,38500.0,53.5065,53.559,53.4765,53.559,38500.0
2012-11-30 10:45:00,71.39,71.4,71.2,71.23,34200.0,53.5665,53.574,53.4239,53.4465,34200.0
2012-11-30 10:50:00,71.21,71.22,71.11,71.11,14800.0,53.4314,53.4389,53.3564,53.3564,14800.0
2012-11-30 10:55:00,71.12,71.16,71.08,71.13,17900.0,53.3639,53.3939,53.3339,53.3714,17900.0
2012-11-30 11:00:00,71.15,71.17,71.11,71.14,8400.0,53.3864,53.4014,53.3564,53.3789,8400.0
2012-11-30 11:05:00,71.13,71.14,71.04,71.06,8500.0,53.3714,53.3789,53.3039,53.3189,8500.0
2012-11-30 11:10:00,71.06,71.1,71.04,71.04,11800.0,53.3189,53.3489,53.3039,53.3039,11800.0
2012-11-30 11:15:00,71.06,71.07,71.0,71.0,6300.0,53.3189,53.3264,53.2739,53.2739,6300.0
2012-11-30 11:20:00,70.99,70.99,70.92,70.93,13500.0,53.2664,53.2664,53.2138,53.2213,13500.0
2012-11-30 11:25:00,70.93,70.94,70.87,70.89,18300.0,53.2213,53.2289,53.1763,53.1913,18300.0
2012-11-30 11:30:00,70.89,70.89,70.79,70.79,24300.0,53.1913,53.1913,53.1163,53.1163,24300.0
2012-11-30 11:35:00,70.79,70.8,70.74,70.78,19500.0,53.1163,53.1238,53.0788,53.1088,19500.0
2012-11-30 11:40:00,70.78,70.8,70.74,70.75,13800.0,53.1088,53.1238,53.0788,53.0863,13800.0
2012-11-30 11:45:00,70.77,70.82,70.76,70.82,7900.0,53.1013,53.1388,53.0938,53.1388,7900.0
2012-11-30 11:50:00,70.82,70.92,70.78,70.91,14700.0,53.1388,53.2138,53.1088,53.2063,14700.0
2012-11-30 11:55:00,70.93,70.97,70.91,70.94,9600.0,53.2213,53.2514,53.2063,53.2289,9600.0
2012-11-30 12:00:00,70.95,71.02,70.95,71.0,13000.0,53.2364,53.2889,53.2364,53.2739,13000.0
2012-11-30 12:05:00,70.99,71.0,70.94,71.0,12500.0,53.2664,53.2739,53.2289,53.2739,12500.0
2012-11-30 12:10:00,70.99,71.03,70.98,71.02,12600.0,53.2664,53.2964,53.2589,53.2889,12600.0
2012-11-30 12:15:00,71.03,71.04,70.99,70.99,68400.0,53.2964,53.3039,53.2664,53.2664,68400.0
2012-11-30 12:20:00,71.0,71.0,70.89,70.93,21500.0,53.2739,53.2739,53.1913,53.2213,21500.0
2012-11-30 12:25:00,70.95,70.95,70.89,70.93,15800.0,53.2364,53.2364,53.1913,53.2213,15800.0
2012-11-30 12:30:00,70.93,70.99,70.91,70.96,11100.0,53.2213,53.2664,53.2063,53.2439,11100.0
2012-11-30 12:35:00,70.96,70.97,70.91,70.92,11500.0,53.2439,53.2514,53.2063,53.2138,11500.0
2012-11-30 12:40:00,70.91,70.91,70.82,70.84,10400.0,53.2063,53.2063,53.1388,53.1538,10400.0
2012-11-30 12:45:00,70.83,70.83,70.67,70.77,36500.0,53.1463,53.1463,53.0263,53.1013,36500.0
2012-11-30 12:50:00,70.77,70.77,70.65,70.71,17200.0,53.1013,53.1013,53.0113,53.0563,17200.0
2012-11-30 12:55:00,70.72,70.78,70.71,70.77,6100.0,53.0638,53.1088,53.0563,53.1013,6100.0
2012-11-30 13:00:00,70.78,70.83,70.77,70.81,7600.0,53.1088,53.1463,53.1013,53.1313,7600.0
2012-11-30 13:05:00,70.81,70.85,70.8,70.82,11000.0,53.1313,53.1613,53.1238,53.1388,11000.0
2012-11-30 13:10:00,70.82,70.83,70.78,70.8,13500.0,53.1388,53.1463,53.1088,53.1238,13500.0
2012-11-30 13:15:00,70.8,70.81,70.78,70.78,3100.0,53.1238,53.1313,53.1088,53.1088,3100.0
2012-11-30 13:20:00,70.78,70.85,70.78,70.83,14400.0,53.1088,53.1613,53.1088,53.1463,14400.0
2012-11-30 13:25:00,70.84,70.86,70.81,70.82,10600.0,53.1538,53.1688,53.1313,53.1388,10600.0
2012-11-30 13:30:00,70.81,70.84,70.67,70.67,49100.0,53.1313,53.1538,53.0263,53.0263,49100.0
2012-11-30 13:35:00,70.67,70.69,70.58,70.6,17400.0,53.0263,53.0413,52.9587,52.9737,17400.0
2012-11-30 13:40:00,70.6,70.63,70.59,70.6,12400.0,52.9737,52.9962,52.9662,52.9737,12400.0
2012-11-30 13:45:00,70.6,70.64,70.59,70.63,11700.0,52.9737,53.0038,52.9662,52.9962,11700.0
2012-11-30 13:50:00,70.64,70.65,70.62,70.64,8900.0,53.0038,53.0113,52.9887,53.0038,8900.0
2012-11-30 13:55:00,70.64,70.73,70.64,70.73,21000.0,53.0038,53.0713,53.0038,53.0713,21000.0
2012-11-30 14:00:00,70.74,70.77,70.73,70.76,10900.0,53.0788,53.1013,53.0713,53.0938,10900.0
2012-11-30 14:05:00,70.76,70.78,70.71,70.74,30900.0,53.0938,53.1088,53.0563,53.0788,30900.0
2012-11-30 14:10:00,70.73,70.77,70.7,70.77,11000.0,53.0713,53.1013,53.0488,53.1013,11000.0
2012-11-30 14:15:00,70.77,70.77,70.74,70.76,17000.0,53.1013,53.1013,53.0788,53.0938,17000.0
2012-11-30 14:20:00,70.76,70.86,70.75,70.86,64100.0,53.0938,53.1688,53.0863,53.1688,64100.0
2012-11-30 14:25:00,70.89,70.9,70.82,70.83,20400.0,53.1913,53.1988,53.1388,53.1463,20400.0
2012-11-30 14:30:00,70.83,70.85,70.79,70.84,25100.0,53.1463,53.1613,53.1163,53.1538,25100.0
2012-11-30 14:35:00,70.84,70.89,70.81,70.83,21200.0,53.1538,53.1913,53.1313,53.1463,21200.0
2012-11-30 14:40:00,70.84,70.89,70.83,70.84,13100.0,53.1538,53.1913,53.1463,53.1538,13100.0
2012-11-30 14:45:00,70.85,70.89,70.83,70.84,25600.0,53.1613,53.1913,53.1463,53.1538,25600.0
2012-11-30 14:50:00,70.84,70.85,70.83,70.85,13600.0,53.1538,53.1613,53.1463,53.1613,13600.0
2012-11-30 14:55:00,70.85,70.85,70.76,70.76,18900.0,53.1613,53.1613,53.0938,53.0938,18900.0
2012-11-30 15:00:00,70.76,70.78,70.73,70.77,26100.0,53.0938,53.1088,53.0713,53.1013,26100.0
2012-11-30 15:05:00,70.77,70.79,70.73,70.76,25600.0,53.1013,53.1163,53.0713,53.0938,25600.0
2012-11-30 15:10:00,70.76,70.85,70.76,70.85,18200.0,53.0938,53.1613,53.0938,53.1613,18200.0
2012-11-30 15:15:00,70.85,70.87,70.79,70.79,31800.0,53.1613,53.1763,53.1163,53.1163,31800.0
2012-11-30 15:20:00,70.8,70.88,70.79,70.84,25700.0,53.1238,53.1838,53.1163,53.1538,25700.0
2012-11-30 15:25:00,70.84,70.86,70.81,70.83,27600.0,53.1538,53.1688,53.1313,53.1463,27600.0
2012-11-30 15:30:00,70.83,70.85,70.81,70.83,32600.0,53.1463,53.1613,53.1313,53.1463,32600.0
2012-11-30 15:35:00,70.83,70.84,70.8,70.81,59600.0,53.1463,53.1538,53.1238,53.1313,59600.0
2012-11-30 15:40:00,70.81,70.81,70.77,70.77,54400.0,53.1313,53.1313,53.1013,53.1013,54400.0
2012-11-30 15:45:00,70.77,70.88,70.77,70.85,98800.0,53.1013,53.1838,53.1013,53.1613,98800.0
2012-11-30 15:50:00,70.84,70.87,70.82,70.85,184500.0,53.1538,53.1763,53.1388,53.1613,184500.0
2012-11-30 15:55:00,70.85,70.91,70.79,70.82,337500.0,53.1613,53.2063,53.1163,53.1388,337500.0
2012-12-03 09:30:00,70.93,71.1,70.9,71.03,50300.0,53.2213,53.3489,53.1988,53.2964,50300.0
2012-12-03 09:35:00,71.08,71.23,71.0,71.14,22600.0,53.3339,53.4465,53.2739,53.3789,22600.0
2012-12-03 09:40:00,71.13,71.26,71.1,71.23,17600.0,53.3714,53.469,53.3489,53.4465,17600.0
2012-12-03 09:45:00,71.23,71.23,71.06,71.06,17900.0,53.4465,53.4465,53.3189,53.3189,17900.0
2012-12-03 09:50:00,71.06,71.06,70.87,70.91,17700.0,53.3189,53.3189,53.1763,53.2063,17700.0
2012-12-03 09:55:00,70.9,70.95,70.87,70.95,14500.0,53.1988,53.2364,53.1763,53.2364,14500.0
2012-12-03 10:00:00,70.92,70.92,70.66,70.7,19800.0,53.2138,53.2138,53.0188,53.0488,19800.0
2012-12-03 10:05:00,70.7,70.8,70.66,70.76,40400.0,53.0488,53.1238,53.0188,53.0938,40400.0
2012-12-03 10:10:00,70.79,70.94,70.78,70.92,19800.0,53.1163,53.2289,53.1088,53.2138,19800.0
2012-12-03 10:15:00,70.91,70.93,70.78,70.78,15500.0,53.2063,53.2213,53.1088,53.1088,15500.0
2012-12-03 10:20:00,70.79,70.92,70.78,70.92,9900.0,53.1163,53.2138,53.1088,53.2138,9900.0
2012-12-03 10:25:00,70.91,70.92,70.79,70.79,15800.0,53.2063,53.2138,53.1163,53.1163,15800.0
2012-12-03 10:30:00,70.81,70.86,70.81,70.86,9200.0,53.1313,53.1688,53.1313,53.1688,9200.0
2012-12-03 10:35:00,70.84,70.89,70.78,70.88,32000.0,53.1538,53.1913,53.1088,53.1838,32000.0
2012-12-03 10:40:00,70.89,70.98,70.89,70.98,14200.0,53.1913,53.2589,53.1913,53.2589,14200.0
2012-12-03 10:45:00,70.97,70.98,70.88,70.98,30800.0,53.2514,53.2589,53.1838,53.2589,30800.0
2012-12-03 10:50:00,70.97,71.02,70.9,70.9,13800.0,53.2514,53.2889,53.1988,53.1988,13800.0
2012-12-03 10:55:00,70.9,70.94,70.87,70.91,20700.0,53.1988,53.2289,53.1763,53.2063,20700.0
2012-12-03 11:00:00,70.92,70.92,70.86,70.9,17700.0,53.2138,53.2138,53.1688,53.1988,17700.0
2012-12-03 11:05:00,70.9,70.96,70.9,70.96,13100.0,53.1988,53.2439,53.1988,53.2439,13100.0
2012-12-03 11:10:00,70.97,71.04,70.97,71.03,39000.0,53.2514,53.3039,53.2514,53.2964,39000.0
2012-12-03 11:15:00,71.02,71.05,71.01,71.04,18400.0,53.2889,53.3114,53.2814,53.3039,18400.0
2012-12-03 11:20:00,71.05,71.1,71.03,71.03,26900.0,53.3114,53.3489,53.2964,53.2964,26900.0
2012-12-03 11:25:00,71.03,71.07,71.01,71.06,17900.0,53.2964,53.3264,53.2814,53.3189,17900.0
2012-12-03 11:30:00,71.06,71.15,71.03,71.13,22300.0,53.3189,53.3864,53.2964,53.3714,22300.0
2012-12-03 11:35:00,71.13,71.18,71.13,71.18,5300.0,53.3714,53.4089,53.3714,53.4089,5300.0
2012-12-03 11:40:00,71.17,71.22,71.15,71.21,14000.0,53.4014,53.4389,53.3864,53.4314,14000.0
2012-12-03 11:45:00,71.2,71.28,71.19,71.28,11000.0,53.4239,53.484,53.4164,53.484,11000.0
2012-12-03 11:50:00,71.28,71.3,71.26,71.28,10700.0,53.484,53.499,53.469,53.484,10700.0
2012-12-03 11:55:00,71.27,71.33,71.27,71.33,7000.0,53.4765,53.5215,53.4765,53.5215,7000.0
2012-12-03 12:00:00,71.33,71.36,71.3,71.36,13200.0,53.5215,53.544,53.499,53.544,13200.0
2012-12-03 12:05:00,71.36,71.39,71.3,71.3,13100.0,53.544,53.5665,53.499,53.499,13100.0
2012-12-03 12:10:00,71.31,71.36,71.3,71.35,8100.0,53.5065,53.544,53.499,53.5365,8100.0
2012-12-03 12:15:00,71.35,71.36,71.3,71.36,16700.0,53.5365,53.544,53.499,53.544,16700.0
2012-12-03 12:20:00,71.35,71.37,71.28,71.32,9100.0,53.5365,53.5515,53.484,53.514,9100.0
2012-12-03 12:25:00,71.3,71.36,71.3,71.35,14300.0,53.499,53.544,53.499,53.5365,14300.0
2012-12-03 12:30:00,71.35,71.43,71.35,71.39,21700.0,53.5365,53.5965,53.5365,53.5665,21700.0
2012-12-03 12:35:00,71.39,71.44,71.39,71.42,16500.0,53.5665,53.604,53.5665,53.589,16500.0
2012-12-03 12:40:00,71.42,71.42,71.38,71.38,9100.0,53.589,53.589,53.559,53.559,9100.0
2012-12-03 12:45:00,71.37,71.38,71.3,71.33,10800.0,53.5515,53.559,53.499,53.5215,10800.0
2012-12-03 12:50:00,71.33,71.38,71.32,71.35,6100.0,53.5215,53.559,53.514,53.5365,6100.0
2012-12-03 12:55:00,71.35,71.37,71.34,71.34,4100.0,53.5365,53.5515,53.529,53.529,4100.0
2012-12-03 13:00:00,71.34,71.34,71.21,71.21,16900.0,53.529,53.529,53.4314,53.4314,16900.0
2012-12-03 13:05:00,71.22,71.27,71.22,71.22,6000.0,53.4389,53.4765,53.4389,53.4389,6000.0
2012-12-03 13:10:00,71.22,71.25,71.18,71.25,8600.0,53.4389,53.4615,53.4089,53.4615,8600.0
2012-12-03 13:15:00,71.25,71.27,71.14,71.15,12000.0,53.4615,53.4765,53.3789,53.3864,12000.0
2012-12-03 13:20:00,71.15,71.19,71.15,71.16,5300.0,53.3864,53.4164,53.3864,53.3939,5300.0
2012-12-03 13:25:00,71.16,71.2,71.14,71.2,8600.0,53.3939,53.4239,53.3789,53.4239,8600.0
2012-12-03 13:30:00,71.2,71.21,71.03,71.03,10200.0,53.4239,53.4314,53.2964,53.2964,10200.0
2012-12-03 13:35:00,71.03,71.07,70.96,71.0,13200.0,53.2964,53.3264,53.2439,53.2739,13200.0
2012-12-03 13:40:00,71.01,71.03,70.98,71.01,13800.0,53.2814,53.2964,53.2589,53.2814,13800.0
2012-12-03 13:45:00,71.01,71.12,70.99,71.11,14200.0,53.2814,53.3639,53.2664,53.3564,14200.0
2012-12-03 13:50:00,71.11,71.12,71.08,71.12,9200.0,53.3564,53.3639,53.3339,53.3639,9200.0
2012-12-03 13:55:00,71.13,71.19,71.13,71.16,9900.0,53.3714,53.4164,53.3714,53.3939,9900.0
2012-12-03 14:00:00,71.16,71.2,71.13,71.2,57500.0,53.3939,53.4239,53.3714,53.4239,57500.0
2012-12-03 14:05:00,71.19,71.27,71.15,71.26,19900.0,53.4164,53.4765,53.3864,53.469,19900.0
2012-12-03 14:10:00,71.26,71.27,71.2,71.25,10100.0,53.469,53.4765,53.4239,53.4615,10100.0
2012-12-03 14:15:00,71.26,71.29,71.19,71.2,14000.0,53.469,53.4915,53.4164,53.4239,14000.0
2012-12-03 14:20:00,71.21,71.22,71.16,71.21,12200.0,53.4314,53.4389,53.3939,53.4314,12200.0
2012-12-03 14:25:00,71.2,71.22,71.18,71.2,10500.0,53.4239,53.4389,53.4089,53.4239,10500.0
2012-12-03 14:30:00,71.19,71.25,71.19,71.22,12300.0,53.4164,53.4615,53.4164,53.4389,12300.0
2012-12-03 14:35:00,71.22,71.25,71.13,71.13,14200.0,53.4389,53.4615,53.3714,53.3714,14200.0
2012-12-03 14:40:00,71.12,71.21,71.12,71.19,10400.0,53.3639,53.4314,53.3639,53.4164,10400.0
2012-12-03 14:45:00,71.18,71.19,71.13,71.13,13200.0,53.4089,53.4164,53.3714,53.3714,13200.0
2012-12-03 14:50:00,71.13,71.18,71.13,71.18,20100.0,53.3714,53.4089,53.3714,53.4089,20100.0
2012-12-03 14:55:00,71.17,71.23,71.14,71.2,11500.0,53.4014,53.4465,53.3789,53.4239,11500.0
2012-12-03 15:00:00,71.2,71.33,71.2,71.24,42200.0,53.4239,53.5215,53.4239,53.454,42200.0
2012-12-03 15:05:00,71.23,71.26,71.14,71.14,19800.0,53.4465,53.469,53.3789,53.3789,19800.0
2012-12-03 15:10:00,71.14,71.2,71.08,71.17,22600.0,53.3789,53.4239,53.3339,53.4014,22600.0
2012-12-03 15:15:00,71.16,71.16,71.05,71.08,32300.0,53.3939,53.3939,53.3114,53.3339,32300.0
2012-12-03 15:20:00,71.09,71.2,71.08,71.18,30600.0,53.3414,53.4239,53.3339,53.4089,30600.0
2012-12-03 15:25:00,71.19,71.23,71.11,71.13,23600.0,53.4164,53.4465,53.3564,53.3714,23600.0
2012-12-03 15:30:00,71.12,71.2,71.11,71.18,23800.0,53.3639,53.4239,53.3564,53.4089,23800.0
2012-12-03 15:35:00,71.19,71.22,71.14,71.15,36200.0,53.4164,53.4389,53.3789,53.3864,36200.0
2012-12-03 15:40:00,71.16,71.22,71.16,71.2,40100.0,53.3939,53.4389,53.3939,53.4239,40100.0
2012-12-03 15:45:00,71.2,71.22,71.11,71.11,38600.0,53.4239,53.4389,53.3564,53.3564,38600.0
2012-12-03 15:50:00,71.11,71.17,71.11,71.14,39600.0,53.3564,53.4014,53.3564,53.3789,39600.0
2012-12-03 15:55:00,71.13,71.14,70.93,70.95,158400.0,53.3714,53.3789,53.2213,53.2364,158400.0
2012-12-04 09:30:00,71.24,71.24,70.94,71.08,47200.0,53.454,53.454,53.2289,53.3339,47200.0
2012-12-04 09:35:00,71.14,71.17,70.97,71.06,22100.0,53.3789,53.4014,53.2514,53.3189,22100.0
2012-12-04 09:40:00,71.09,71.18,71.06,71.13,12000.0,53.3414,53.4089,53.3189,53.3714,12000.0
2012-12-04 09:45:00,71.19,71.31,71.14,71.14,10400.0,53.4164,53.5065,53.3789,53.3789,10400.0
2012-12-04 09:50:00,71.14,71.21,71.05,71.07,22900.0,53.3789,53.4314,53.3114,53.3264,22900.0
2012-12-04 09:55:00,71.07,71.1,71.02,71.02,11300.0,53.3264,53.3489,53.2889,53.2889,11300.0
2012-12-04 10:00:00,71.05,71.05,70.98,71.0,10400.0,53.3114,53.3114,53.2589,53.2739,10400.0
2012-12-04 10:05:00,71.0,71.14,70.98,71.13,11000.0,53.2739,53.3789,53.2589,53.3714,11000.0
2012-12-04 10:10:00,71.14,71.22,71.14,71.19,9300.0,53.3789,53.4389,53.3789,53.4164,9300.0
2012-12-04 10:15:00,71.19,71.21,71.09,71.11,14000.0,53.4164,53.4314,53.3414,53.3564,14000.0
2012-12-04 10:20:00,71.13,71.15,71.06,71.08,9900.0,53.3714,53.3864,53.3189,53.3339,9900.0
2012-12-04 10:25:00,71.09,71.11,70.94,70.96,14200.0,53.3414,53.3564,53.2289,53.2439,14200.0
2012-12-04 10:30:00,70.96,70.98,70.92,70.93,14300.0,53.2439,53.2589,53.2138,53.2213,14300.0
2012-12-04 10:35:00,70.92,70.95,70.88,70.91,13500.0,53.2138,53.2364,53.1838,53.2063,13500.0
2012-12-04 10:40:00,70.92,70.92,70.84,70.87,20600.0,53.2138,53.2138,53.1538,53.1763,20600.0
2012-12-04 10:45:00,70.87,70.9,70.81,70.87,22400.0,53.1763,53.1988,53.1313,53.1763,22400.0
2012-12-04 10:50:00,70.87,70.88,70.82,70.85,15300.0,53.1763,53.1838,53.1388,53.1613,15300.0
2012-12-04 10:55:00,70.86,70.88,70.81,70.88,2400.0,53.1688,53.1838,53.1313,53.1838,2400.0
2012-12-04 11:00:00,70.89,70.93,70.82,70.87,11600.0,53.1913,53.2213,53.1388,53.1763,11600.0
2012-12-04 11:05:00,70.84,70.89,70.81,70.87,5500.0,53.1538,53.1913,53.1313,53.1763,5500.0
2012-12-04 11:10:00,70.87,70.88,70.83,70.87,11000.0,53.1763,53.1838,53.1463,53.1763,11000.0
2012-12-04 11:15:00,70.86,70.93,70.86,70.89,7200.0,53.1688,53.2213,53.1688,53.1913,7200.0
2012-12-04 11:20:00,70.9,70.9,70.83,70.85,7800.0,53.1988,53.1988,53.1463,53.1613,7800.0
2012-12-04 11:25:00,70.84,70.86,70.77,70.77,11900.0,53.1538,53.1688,53.1013,53.1013,11900.0
2012-12-04 11:30:00,70.79,70.84,70.77,70.79,17000.0,53.1163,53.1538,53.1013,53.1163,17000.0
2012-12-04 11:35:00,70.78,70.84,70.78,70.8,6300.0,53.1088,53.1538,53.1088,53.1238,6300.0
2012-12-04 11:40:00,70.8,70.96,70.8,70.96,12400.0,53.1238,53.2439,53.1238,53.2439,12400.0
2012-12-04 11:45:00,70.96,70.96,70.87,70.9,12300.0,53.2439,53.2439,53.1763,53.1988,12300.0
2012-12-04 11:50:00,70.9,70.96,70.89,70.89,6100.0,53.1988,53.2439,53.1913,53.1913,6100.0
2012-12-04 11:55:00,70.91,70.95,70.89,70.95,5000.0,53.2063,53.2364,53.1913,53.2364,5000.0
2012-12-04 12:00:00,70.94,70.94,70.78,70.78,9100.0,53.2289,53.2289,53.1088,53.1088,9100.0
2012-12-04 12:05:00,70.79,70.79,70.72,70.72,8600.0,53.1163,53.1163,53.0638,53.0638,8600.0
2012-12-04 12:10:00,70.72,70.73,70.67,70.68,9000.0,53.0638,53.0713,53.0263,53.0338,9000.0
2012-12-04 12:15:00,70.68,70.73,70.67,70.7,11600.0,53.0338,53.0713,53.0263,53.0488,11600.0
2012-12-04 12:20:00,70.7,70.72,70.64,70.65,11400.0,53.0488,53.0638,53.0038,53.0113,11400.0
2012-12-04 12:25:00,70.66,70.75,70.63,70.72,21400.0,53.0188,53.0863,52.9962,53.0638,21400.0
2012-12-04 12:30:00,70.72,70.85,70.68,70.8,22200.0,53.0638,53.1613,53.0338,53.1238,22200.0
2012-12-04 12:35:00,70.8,70.81,70.7,70.79,17800.0,53.1238,53.1313,53.0488,53.1163,17800.0
2012-12-04 12:40:00,70.81,70.85,70.77,70.83,7900.0,53.1313,53.1613,53.1013,53.1463,7900.0
2012-12-04 12:45:00,70.85,70.92,70.82,70.85,27700.0,53.1613,53.2138,53.1388,53.1613,27700.0
2012-12-04 12:50:00,70.86,70.87,70.83,70.85,8600.0,53.1688,53.1763,53.1463,53.1613,8600.0
2012-12-04 12:55:00,70.86,70.86,70.79,70.79,8700.0,53.1688,53.1688,53.1163,53.1163,8700.0
2012-12-04 13:00:00,70.77,70.79,70.67,70.69,12600.0,53.1013,53.1163,53.0263,53.0413,12600.0
2012-12-04 13:05:00,70.71,70.77,70.71,70.77,14500.0,53.0563,53.1013,53.0563,53.1013,14500.0
2012-12-04 13:10:00,70.74,70.76,70.71,70.74,5400.0,53.0788,53.0938,53.0563,53.0788,5400.0
2012-12-04 13:15:00,70.74,70.74,70.67,70.69,5800.0,53.0788,53.0788,53.0263,53.0413,5800.0
2012-12-04 13:20:00,70.69,70.76,70.69,70.75,9600.0,53.0413,53.0938,53.0413,53.0863,9600.0
2012-12-04 13:25:00,70.74,70.84,70.74,70.84,5800.0,53.0788,53.1538,53.0788,53.1538,5800.0
2012-12-04 13:30:00,70.83,70.86,70.8,70.8,6300.0,53.1463,53.1688,53.1238,53.1238,6300.0
2012-12-04 13:35:00,70.81,70.84,70.8,70.82,6300.0,53.1313,53.1538,53.1238,53.1388,6300.0
2012-12-04 13:40:00,70.82,70.87,70.77,70.78,20100.0,53.1388,53.1763,53.1013,53.1088,20100.0
2012-12-04 13:45:00,70.77,70.8,70.75,70.76,8300.0,53.1013,53.1238,53.0863,53.0938,8300.0
2012-12-04 13:50:00,70.78,70.83,70.74,70.82,8000.0,53.1088,53.1463,53.0788,53.1388,8000.0
2012-12-04 13:55:00,70.86,70.88,70.78,70.85,14000.0,53.1688,53.1838,53.1088,53.1613,14000.0
2012-12-04 14:00:00,70.87,70.88,70.81,70.86,12500.0,53.1763,53.1838,53.1313,53.1688,12500.0
2012-12-04 14:05:00,70.86,70.86,70.78,70.79,12000.0,53.1688,53.1688,53.1088,53.1163,12000.0
2012-12-04 14:10:00,70.79,70.81,70.69,70.69,17600.0,53.1163,53.1313,53.0413,53.0413,17600.0
2012-12-04 14:15:00,70.7,70.76,70.66,70.74,13200.0,53.0488,53.0938,53.0188,53.0788,13200.0
2012-12-04 14:20:00,70.74,70.77,70.73,70.74,10000.0,53.0788,53.1013,53.0713,53.0788,10000.0
2012-12-04 14:25:00,70.76,70.76,70.7,70.7,10200.0,53.0938,53.0938,53.0488,53.0488,10200.0
2012-12-04 14:30:00,70.71,70.74,70.7,70.74,10000.0,53.0563,53.0788,53.0488,53.0788,10000.0
2012-12-04 14:35:00,70.73,70.73,70.65,70.65,29800.0,53.0713,53.0713,53.0113,53.0113,29800.0
2012-12-04 14:40:00,70.65,70.75,70.65,70.71,32400.0,53.0113,53.0863,53.0113,53.0563,32400.0
2012-12-04 14:45:00,70.71,70.72,70.67,70.69,8800.0,53.0563,53.0638,53.0263,53.0413,8800.0
2012-12-04 14:50:00,70.69,70.73,70.69,70.7,14500.0,53.0413,53.0713,53.0413,53.0488,14500.0
2012-12-04 14:55:00,70.71,70.71,70.62,70.63,11700.0,53.0563,53.0563,52.9887,52.9962,11700.0
2012-12-04 15:00:00,70.63,70.69,70.62,70.67,18800.0,52.9962,53.0413,52.9887,53.0263,18800.0
2012-12-04 15:05:00,70.68,70.81,70.67,70.75,22700.0,53.0338,53.1313,53.0263,53.0863,22700.0
2012-12-04 15:10:00,70.74,70.76,70.71,70.72,23900.0,53.0788,53.0938,53.0563,53.0638,23900.0
2012-12-04 15:15:00,70.72,70.77,70.71,70.77,33200.0,53.0638,53.1013,53.0563,53.1013,33200.0
2012-12-04 15:20:00,70.77,70.79,70.73,70.76,23700.0,53.1013,53.1163,53.0713,53.0938,23700.0
2012-12-04 15:25:00,70.76,70.84,70.76,70.82,20600.0,53.0938,53.1538,53.0938,53.1388,20600.0
2012-12-04 15:30:00,70.82,70.84,70.74,70.74,29000.0,53.1388,53.1538,53.0788,53.0788,29000.0
2012-12-04 15:35:00,70.75,70.82,70.73,70.81,24800.0,53.0863,53.1388,53.0713,53.1313,24800.0
2012-12-04 15:40:00,70.82,70.82,70.75,70.8,21600.0,53.1388,53.1388,53.0863,53.1238,21600.0
2012-12-04 15:45:00,70.81,70.82,70.71,70.78,35700.0,53.1313,53.1388,53.0563,53.1088,35700.0
2012-12-04 15:50:00,70.77,70.79,70.66,70.66,68900.0,53.1013,53.1163,53.0188,53.0188,68900.0
2012-12-04 15:55:00,70.66,70.72,70.52,70.52,212500.0,53.0188,53.0638,52.9137,52.9137,212500.0
2012-12-05 09:30:00,72.22,72.8,71.81,72.28,188700.0,54.1893,54.6245,53.8816,54.2343,188700.0
2012-12-05 09:35:00,72.27,72.57,72.17,72.47,170500.0,54.2268,54.4519,54.1518,54.3769,170500.0
2012-12-05 09:40:00,72.48,72.7,72.47,72.65,113600.0,54.3844,54.5494,54.3769,54.5119,113600.0
2012-12-05 09:45:00,72.65,72.7,72.54,72.64,76200.0,54.5119,54.5494,54.4294,54.5044,76200.0
2012-12-05 09:50:00,72.64,72.73,72.61,72.69,122000.0,54.5044,54.572,54.4819,54.5419,122000.0
2012-12-05 09:55:00,72.67,72.87,72.61,72.78,157800.0,54.5269,54.677,54.4819,54.6095,157800.0
2012-12-05 10:00:00,72.78,72.93,72.61,72.65,89800.0,54.6095,54.722,54.4819,54.5119,89800.0
2012-12-05 10:05:00,72.66,72.75,72.41,72.44,127000.0,54.5194,54.587,54.3318,54.3544,127000.0
2012-12-05 10:10:00,72.44,72.6,72.44,72.53,66000.0,54.3544,54.4744,54.3544,54.4219,66000.0
2012-12-05 10:15:00,72.52,72.62,72.49,72.53,38900.0,54.4144,54.4894,54.3919,54.4219,38900.0
2012-12-05 10:20:00,72.53,72.59,72.44,72.52,48800.0,54.4219,54.4669,54.3544,54.4144,48800.0
2012-12-05 10:25:00,72.52,72.63,72.52,72.59,63700.0,54.4144,54.4969,54.4144,54.4669,63700.0
2012-12-05 10:30:00,72.59,72.65,72.57,72.61,42700.0,54.4669,54.5119,54.4519,54.4819,42700.0
2012-12-05 10:35:00,72.62,72.7,72.52,72.53,52000.0,54.4894,54.5494,54.4144,54.4219,52000.0
2012-12-05 10:40:00,72.52,72.57,72.28,72.32,77400.0,54.4144,54.4519,54.2343,54.2643,77400.0
2012-12-05 10:45:00,72.32,72.35,72.18,72.33,53800.0,54.2643,54.2868,54.1593,54.2718,53800.0
2012-12-05 10:50:00,72.29,72.35,72.24,72.26,66400.0,54.2418,54.2868,54.2043,54.2193,66400.0
2012-12-05 10:55:00,72.24,72.34,72.23,72.31,100300.0,54.2043,54.2793,54.1968,54.2568,100300.0
2012-12-05 11:00:00,72.31,72.46,72.27,72.46,65200.0,54.2568,54.3694,54.2268,54.3694,65200.0
2012-12-05 11:05:00,72.45,72.54,72.4,72.52,36900.0,54.3619,54.4294,54.3243,54.4144,36900.0
2012-12-05 11:10:00,72.51,72.57,72.45,72.54,30900.0,54.4069,54.4519,54.3619,54.4294,30900.0
2012-12-05 11:15:00,72.56,72.64,72.53,72.6,29500.0,54.4444,54.5044,54.4219,54.4744,29500.0
2012-12-05 11:20:00,72.61,72.68,72.59,72.65,21500.0,54.4819,54.5344,54.4669,54.5119,21500.0
2012-12-05 11:25:00,72.66,72.83,72.62,72.83,48500.0,54.5194,54.647,54.4894,54.647,48500.0
2012-12-05 11:30:00,72.83,73.17,72.82,73.07,103600.0,54.647,54.9021,54.6395,54.8271,103600.0
2012-12-05 11:35:00,73.09,73.1,73.03,73.07,44200.0,54.8421,54.8496,54.7971,54.8271,44200.0
2012-12-05 11:40:00,73.06,73.37,73.06,73.23,62500.0,54.8196,55.0522,54.8196,54.9471,62500.0
2012-12-05 11:45:00,73.27,73.27,73.17,73.23,32800.0,54.9771,54.9771,54.9021,54.9471,32800.0
2012-12-05 11:50:00,73.25,73.39,73.24,73.32,42300.0,54.9621,55.0672,54.9546,55.0147,42300.0
2012-12-05 11:55:00,73.34,74.1,73.29,73.4,99400.0,55.0297,55.5999,54.9921,55.0747,99400.0
2012-12-05 12:00:00,73.41,73.64,73.41,73.59,79500.0,55.0822,55.2548,55.0822,55.2172,79500.0
2012-12-05 12:05:00,73.6,73.73,73.59,73.7,74100.0,55.2247,55.3223,55.2172,55.2998,74100.0
2012-12-05 12:10:00,73.7,73.73,73.58,73.61,92500.0,55.2998,55.3223,55.2097,55.2323,92500.0
2012-12-05 12:15:00,73.62,73.64,73.54,73.64,44700.0,55.2398,55.2548,55.1797,55.2548,44700.0
2012-12-05 12:20:00,73.64,73.83,73.64,73.74,47000.0,55.2548,55.3973,55.2548,55.3298,47000.0
2012-12-05 12:25:00,73.73,73.82,73.7,73.74,26400.0,55.3223,55.3898,55.2998,55.3298,26400.0
2012-12-05 12:30:00,73.75,73.89,73.73,73.89,30000.0,55.3373,55.4423,55.3223,55.4423,30000.0
2012-12-05 12:35:00,73.9,73.99,73.83,73.86,26700.0,55.4498,55.5174,55.3973,55.4198,26700.0
2012-12-05 12:40:00,73.85,73.86,73.77,73.77,34100.0,55.4123,55.4198,55.3523,55.3523,34100.0
2012-12-05 12:45:00,73.77,73.81,73.74,73.77,52500.0,55.3523,55.3823,55.3298,55.3523,52500.0
2012-12-05 12:50:00,73.77,73.81,73.71,73.72,13300.0,55.3523,55.3823,55.3073,55.3148,13300.0
2012-12-05 12:55:00,73.73,73.77,73.72,73.75,13700.0,55.3223,55.3523,55.3148,55.3373,13700.0
2012-12-05 13:00:00,73.74,73.8,73.72,73.79,21600.0,55.3298,55.3748,55.3148,55.3673,21600.0
2012-12-05 13:05:00,73.78,73.91,73.77,73.9,31000.0,55.3598,55.4574,55.3523,55.4498,31000.0
2012-12-05 13:10:00,73.91,73.93,73.78,73.78,34800.0,55.4574,55.4724,55.3598,55.3598,34800.0
2012-12-05 13:15:00,73.78,73.78,73.67,73.68,48300.0,55.3598,55.3598,55.2773,55.2848,48300.0
2012-12-05 13:20:00,73.68,73.7,73.6,73.6,24700.0,55.2848,55.2998,55.2247,55.2247,24700.0
2012-12-05 13:25:00,73.62,73.66,73.61,73.66,15900.0,55.2398,55.2698,55.2323,55.2698,15900.0
2012-12-05 13:30:00,73.66,73.76,73.65,73.74,30700.0,55.2698,55.3448,55.2623,55.3298,30700.0
2012-12-05 13:35:00,73.74,73.77,73.72,73.73,35100.0,55.3298,55.3523,55.3148,55.3223,35100.0
2012-12-05 13:40:00,73.71,73.73,73.62,73.63,49200.0,55.3073,55.3223,55.2398,55.2473,49200.0
2012-12-05 13:45:00,73.63,73.64,73.54,73.58,44800.0,55.2473,55.2548,55.1797,55.2097,44800.0
2012-12-05 13:50:00,73.59,73.62,73.52,73.6,47200.0,55.2172,55.2398,55.1647,55.2247,47200.0
2012-12-05 13:55:00,73.59,73.63,73.58,73.59,36700.0,55.2172,55.2473,55.2097,55.2172,36700.0
2012-12-05 14:00:00,73.6,73.78,73.6,73.76,50200.0,55.2247,55.3598,55.2247,55.3448,50200.0
2012-12-05 14:05:00,73.75,73.89,73.73,73.76,72200.0,55.3373,55.4423,55.3223,55.3448,72200.0
2012-12-05 14:10:00,73.76,73.78,73.72,73.76,20200.0,55.3448,55.3598,55.3148,55.3448,20200.0
2012-12-05 14:15:00,73.76,73.94,73.74,73.88,54400.0,55.3448,55.4799,55.3298,55.4348,54400.0
2012-12-05 14:20:00,73.86,73.88,73.82,73.83,38400.0,55.4198,55.4348,55.3898,55.3973,38400.0
2012-12-05 14:25:00,73.82,73.82,73.77,73.8,40200.0,55.3898,55.3898,55.3523,55.3748,40200.0
2012-12-05 14:30:00,73.8,73.96,73.78,73.93,63200.0,55.3748,55.4949,55.3598,55.4724,63200.0
2012-12-05 14:35:00,73.93,74.13,73.89,74.12,71800.0,55.4724,55.6224,55.4423,55.6149,71800.0
2012-12-05 14:40:00,74.13,74.24,74.11,74.13,90200.0,55.6224,55.705,55.6074,55.6224,90200.0
2012-12-05 14:45:00,74.11,74.12,74.02,74.09,63400.0,55.6074,55.6149,55.5399,55.5924,63400.0
2012-12-05 14:50:00,74.09,74.36,74.09,74.29,103100.0,55.5924,55.795,55.5924,55.7425,103100.0
2012-12-05 14:55:00,74.29,74.3,73.99,74.04,58000.0,55.7425,55.75,55.5174,55.5549,58000.0
2012-12-05 15:00:00,74.03,74.07,73.97,74.01,61600.0,55.5474,55.5774,55.5024,55.5324,61600.0
2012-12-05 15:05:00,74.01,74.04,73.96,74.0,49800.0,55.5324,55.5549,55.4949,55.5249,49800.0
2012-12-05 15:10:00,74.0,74.16,74.0,74.09,54200.0,55.5249,55.6449,55.5249,55.5924,54200.0
2012-12-05 15:15:00,74.1,74.12,73.97,73.99,29200.0,55.5999,55.6149,55.5024,55.5174,29200.0
2012-12-05 15:20:00,73.99,74.08,73.97,74.06,68600.0,55.5174,55.5849,55.5024,55.5699,68600.0
2012-12-05 15:25:00,74.06,74.14,73.99,74.1,39500.0,55.5699,55.6299,55.5174,55.5999,39500.0
2012-12-05 15:30:00,74.09,74.18,74.08,74.15,57400.0,55.5924,55.6599,55.5849,55.6374,57400.0
2012-12-05 15:35:00,74.15,74.16,74.08,74.13,104300.0,55.6374,55.6449,55.5849,55.6224,104300.0
2012-12-05 15:40:00,74.13,74.19,74.09,74.11,84100.0,55.6224,55.6674,55.5924,55.6074,84100.0
2012-12-05 15:45:00,74.11,74.13,74.02,74.1,102800.0,55.6074,55.6224,55.5399,55.5999,102800.0
2012-12-05 15:50:00,74.1,74.13,74.07,74.12,145300.0,55.5999,55.6224,55.5774,55.6149,145300.0
2012-12-05 15:55:00,74.12,74.13,73.96,74.0,239700.0,55.6149,55.6224,55.4949,55.5249,239700.0
2012-12-06 09:30:00,73.75,73.76,73.41,73.59,86500.0,55.6853,55.6928,55.4286,55.5645,86500.0
2012-12-06 09:35:00,73.6,73.66,73.5,73.56,35800.0,55.572,55.6173,55.4965,55.5418,35800.0
2012-12-06 09:40:00,73.54,73.56,73.4,73.45,48900.0,55.5267,55.5418,55.421,55.4588,48900.0
2012-12-06 09:45:00,73.43,73.43,73.25,73.25,36000.0,55.4437,55.4437,55.3078,55.3078,36000.0
2012-12-06 09:50:00,73.25,73.39,73.19,73.34,53100.0,55.3078,55.4135,55.2625,55.3757,53100.0
2012-12-06 09:55:00,73.35,73.35,73.08,73.09,46500.0,55.3833,55.3833,55.1794,55.1869,46500.0
2012-12-06 10:00:00,73.09,73.14,72.98,73.1,44800.0,55.1869,55.2247,55.1039,55.1945,44800.0
2012-12-06 10:05:00,73.12,73.2,73.11,73.11,39700.0,55.2096,55.27,55.202,55.202,39700.0
2012-12-06 10:10:00,73.1,73.18,73.03,73.13,17100.0,55.1945,55.2549,55.1416,55.2171,17100.0
2012-12-06 10:15:00,73.16,73.29,73.14,73.18,27500.0,55.2398,55.338,55.2247,55.2549,27500.0
2012-12-06 10:20:00,73.19,73.32,73.17,73.23,20800.0,55.2625,55.3606,55.2474,55.2927,20800.0
2012-12-06 10:25:00,73.23,73.27,73.17,73.27,10500.0,55.2927,55.3229,55.2474,55.3229,10500.0
2012-12-06 10:30:00,73.25,73.27,73.15,73.19,16700.0,55.3078,55.3229,55.2323,55.2625,16700.0
2012-12-06 10:35:00,73.18,73.3,73.16,73.29,14500.0,55.2549,55.3455,55.2398,55.338,14500.0
2012-12-06 10:40:00,73.29,73.32,73.22,73.22,14300.0,55.338,55.3606,55.2851,55.2851,14300.0
2012-12-06 10:45:00,73.21,73.38,73.17,73.37,13900.0,55.2776,55.4059,55.2474,55.3984,13900.0
2012-12-06 10:50:00,73.37,73.39,73.31,73.32,21900.0,55.3984,55.4135,55.3531,55.3606,21900.0
2012-12-06 10:55:00,73.35,73.39,73.33,73.36,43300.0,55.3833,55.4135,55.3682,55.3908,43300.0
2012-12-06 11:00:00,73.36,73.37,73.25,73.25,23800.0,55.3908,55.3984,55.3078,55.3078,23800.0
2012-12-06 11:05:00,73.24,73.25,73.13,73.15,38100.0,55.3002,55.3078,55.2171,55.2323,38100.0
2012-12-06 11:10:00,73.15,73.17,73.05,73.12,24700.0,55.2323,55.2474,55.1567,55.2096,24700.0
2012-12-06 11:15:00,73.11,73.21,73.08,73.2,21800.0,55.202,55.2776,55.1794,55.27,21800.0
2012-12-06 11:20:00,73.18,73.3,73.16,73.28,17100.0,55.2549,55.3455,55.2398,55.3304,17100.0
2012-12-06 11:25:00,73.28,73.3,73.2,73.22,12400.0,55.3304,55.3455,55.27,55.2851,12400.0
2012-12-06 11:30:00,73.22,73.25,73.19,73.21,18100.0,55.2851,55.3078,55.2625,55.2776,18100.0
2012-12-06 11:35:00,73.21,73.24,73.18,73.2,23500.0,55.2776,55.3002,55.2549,55.27,23500.0
2012-12-06 11:40:00,73.2,73.2,73.11,73.12,26000.0,55.27,55.27,55.202,55.2096,26000.0
2012-12-06 11:45:00,73.12,73.13,73.06,73.06,16400.0,55.2096,55.2171,55.1643,55.1643,16400.0
2012-12-06 11:50:00,73.07,73.1,73.05,73.05,12300.0,55.1718,55.1945,55.1567,55.1567,12300.0
2012-12-06 11:55:00,73.05,73.09,72.99,73.04,29600.0,55.1567,55.1869,55.1114,55.1492,29600.0
2012-12-06 12:00:00,73.05,73.14,73.05,73.09,24300.0,55.1567,55.2247,55.1567,55.1869,24300.0
2012-12-06 12:05:00,73.09,73.13,73.05,73.06,13500.0,55.1869,55.2171,55.1567,55.1643,13500.0
2012-12-06 12:10:00,73.05,73.11,73.04,73.11,14900.0,55.1567,55.202,55.1492,55.202,14900.0
2012-12-06 12:15:00,73.11,73.17,73.1,73.17,16500.0,55.202,55.2474,55.1945,55.2474,16500.0
2012-12-06 12:20:00,73.16,73.2,73.14,73.18,23000.0,55.2398,55.27,55.2247,55.2549,23000.0
2012-12-06 12:25:00,73.18,73.18,73.08,73.09,11000.0,55.2549,55.2549,55.1794,55.1869,11000.0
2012-12-06 12:30:00,73.1,73.1,73.06,73.07,14900.0,55.1945,55.1945,55.1643,55.1718,14900.0
2012-12-06 12:35:00,73.06,73.14,73.02,73.14,17200.0,55.1643,55.2247,55.1341,55.2247,17200.0
2012-12-06 12:40:00,73.14,73.14,73.06,73.09,12600.0,55.2247,55.2247,55.1643,55.1869,12600.0
2012-12-06 12:45:00,73.08,73.09,73.04,73.07,19500.0,55.1794,55.1869,55.1492,55.1718,19500.0
2012-12-06 12:50:00,73.07,73.11,73.05,73.07,20000.0,55.1718,55.202,55.1567,55.1718,20000.0
2012-12-06 12:55:00,73.09,73.09,73.05,73.07,9200.0,55.1869,55.1869,55.1567,55.1718,9200.0
2012-12-06 13:00:00,73.06,73.07,73.01,73.03,9800.0,55.1643,55.1718,55.1265,55.1416,9800.0
2012-12-06 13:05:00,73.04,73.05,73.0,73.01,12700.0,55.1492,55.1567,55.119,55.1265,12700.0
2012-12-06 13:10:00,73.02,73.04,73.0,73.02,12400.0,55.1341,55.1492,55.119,55.1341,12400.0
2012-12-06 13:15:00,73.02,73.1,73.01,73.1,12100.0,55.1341,55.1945,55.1265,55.1945,12100.0
2012-12-06 13:20:00,73.12,73.19,73.06,73.19,29100.0,55.2096,55.2625,55.1643,55.2625,29100.0
2012-12-06 13:25:00,73.19,73.22,73.17,73.18,13400.0,55.2625,55.2851,55.2474,55.2549,13400.0
2012-12-06 13:30:00,73.19,73.22,73.18,73.19,12800.0,55.2625,55.2851,55.2549,55.2625,12800.0
2012-12-06 13:35:00,73.19,73.19,73.12,73.17,17800.0,55.2625,55.2625,55.2096,55.2474,17800.0
2012-12-06 13:40:00,73.17,73.17,73.1,73.13,18600.0,55.2474,55.2474,55.1945,55.2171,18600.0
2012-12-06 13:45:00,73.12,73.12,73.07,73.11,19500.0,55.2096,55.2096,55.1718,55.202,19500.0
2012-12-06 13:50:00,73.11,73.11,73.07,73.09,15300.0,55.202,55.202,55.1718,55.1869,15300.0
2012-12-06 13:55:00,73.09,73.09,73.05,73.08,13900.0,55.1869,55.1869,55.1567,55.1794,13900.0
2012-12-06 14:00:00,73.07,73.08,72.97,72.98,41100.0,55.1718,55.1794,55.0963,55.1039,41100.0
2012-12-06 14:05:00,72.98,72.98,72.95,72.96,15400.0,55.1039,55.1039,55.0812,55.0888,15400.0
2012-12-06 14:10:00,72.96,73.02,72.96,73.0,14700.0,55.0888,55.1341,55.0888,55.119,14700.0
2012-12-06 14:15:00,73.01,73.03,72.98,73.0,14600.0,55.1265,55.1416,55.1039,55.119,14600.0
2012-12-06 14:20:00,73.0,73.01,72.97,72.97,17500.0,55.119,55.1265,55.0963,55.0963,17500.0
2012-12-06 14:25:00,72.98,73.02,72.96,72.98,18400.0,55.1039,55.1341,55.0888,55.1039,18400.0
2012-12-06 14:30:00,72.99,73.02,72.98,73.01,24100.0,55.1114,55.1341,55.1039,55.1265,24100.0
2012-12-06 14:35:00,73.01,73.02,72.97,73.01,26100.0,55.1265,55.1341,55.0963,55.1265,26100.0
2012-12-06 14:40:00,73.01,73.02,72.95,72.95,57600.0,55.1265,55.1341,55.0812,55.0812,57600.0
2012-12-06 14:45:00,72.96,72.98,72.89,72.95,29300.0,55.0888,55.1039,55.0359,55.0812,29300.0
2012-12-06 14:50:00,72.94,73.08,72.94,73.07,21000.0,55.0737,55.1794,55.0737,55.1718,21000.0
2012-12-06 14:55:00,73.07,73.09,73.02,73.02,27800.0,55.1718,55.1869,55.1341,55.1341,27800.0
2012-12-06 15:00:00,73.02,73.04,72.99,73.02,24200.0,55.1341,55.1492,55.1114,55.1341,24200.0
2012-12-06 15:05:00,73.03,73.08,73.02,73.04,24300.0,55.1416,55.1794,55.1341,55.1492,24300.0
2012-12-06 15:10:00,73.05,73.09,73.03,73.09,18900.0,55.1567,55.1869,55.1416,55.1869,18900.0
2012-12-06 15:15:00,73.09,73.12,73.07,73.12,20500.0,55.1869,55.2096,55.1718,55.2096,20500.0
2012-12-06 15:20:00,73.12,73.17,73.1,73.14,34500.0,55.2096,55.2474,55.1945,55.2247,34500.0
2012-12-06 15:25:00,73.14,73.17,73.12,73.14,36500.0,55.2247,55.2474,55.2096,55.2247,36500.0
2012-12-06 15:30:00,73.13,73.2,73.12,73.19,32300.0,55.2171,55.27,55.2096,55.2625,32300.0
2012-12-06 15:35:00,73.2,73.23,73.18,73.2,41500.0,55.27,55.2927,55.2549,55.27,41500.0
2012-12-06 15:40:00,73.2,73.21,73.17,73.2,27300.0,55.27,55.2776,55.2474,55.27,27300.0
2012-12-06 15:45:00,73.2,73.24,73.19,73.24,47100.0,55.27,55.3002,55.2625,55.3002,47100.0
2012-12-06 15:50:00,73.24,73.27,73.22,73.25,70500.0,55.3002,55.3229,55.2851,55.3078,70500.0
2012-12-06 15:55:00,73.24,73.24,73.14,73.19,219100.0,55.3002,55.3002,55.2247,55.2625,219100.0
2012-12-07 09:30:00,73.52,73.87,73.49,73.72,64100.0,55.5116,55.7759,55.489,55.6626,64100.0
2012-12-07 09:35:00,73.71,73.75,73.46,73.48,58500.0,55.6551,55.6853,55.4663,55.4814,58500.0
2012-12-07 09:40:00,73.48,73.65,73.46,73.54,21600.0,55.4814,55.6098,55.4663,55.5267,21600.0
2012-12-07 09:45:00,73.55,73.57,73.3,73.38,26500.0,55.5343,55.5494,55.3455,55.4059,26500.0
2012-12-07 09:50:00,73.37,73.57,73.34,73.41,25300.0,55.3984,55.5494,55.3757,55.4286,25300.0
2012-12-07 09:55:00,73.38,73.45,73.3,73.37,33800.0,55.4059,55.4588,55.3455,55.3984,33800.0
2012-12-07 10:00:00,73.39,73.49,73.3,73.47,51200.0,55.4135,55.489,55.3455,55.4739,51200.0
2012-12-07 10:05:00,73.46,73.6,73.46,73.54,52900.0,55.4663,55.572,55.4663,55.5267,52900.0
2012-12-07 10:10:00,73.55,73.74,73.5,73.64,82500.0,55.5343,55.6777,55.4965,55.6022,82500.0
2012-12-07 10:15:00,73.62,73.63,73.5,73.53,24600.0,55.5871,55.5947,55.4965,55.5192,24600.0
2012-12-07 10:20:00,73.52,73.64,73.52,73.55,14100.0,55.5116,55.6022,55.5116,55.5343,14100.0
2012-12-07 10:25:00,73.56,73.6,73.51,73.55,20600.0,55.5418,55.572,55.5041,55.5343,20600.0
2012-12-07 10:30:00,73.54,73.55,73.32,73.35,20600.0,55.5267,55.5343,55.3606,55.3833,20600.0
2012-12-07 10:35:00,73.33,73.36,73.25,73.3,19700.0,55.3682,55.3908,55.3078,55.3455,19700.0
2012-12-07 10:40:00,73.32,73.32,73.23,73.32,41700.0,55.3606,55.3606,55.2927,55.3606,41700.0
2012-12-07 10:45:00,73.34,73.4,73.31,73.38,21800.0,55.3757,55.421,55.3531,55.4059,21800.0
2012-12-07 10:50:00,73.39,73.4,73.3,73.3,29700.0,55.4135,55.421,55.3455,55.3455,29700.0
2012-12-07 10:55:00,73.28,73.37,73.26,73.32,30000.0,55.3304,55.3984,55.3153,55.3606,30000.0
2012-12-07 11:00:00,73.33,73.39,73.21,73.22,26500.0,55.3682,55.4135,55.2776,55.2851,26500.0
2012-12-07 11:05:00,73.21,73.28,73.21,73.23,19400.0,55.2776,55.3304,55.2776,55.2927,19400.0
2012-12-07 11:10:00,73.22,73.27,73.19,73.23,20000.0,55.2851,55.3229,55.2625,55.2927,20000.0
2012-12-07 11:15:00,73.22,73.39,73.22,73.31,19300.0,55.2851,55.4135,55.2851,55.3531,19300.0
2012-12-07 11:20:00,73.3,73.3,73.2,73.21,14700.0,55.3455,55.3455,55.27,55.2776,14700.0
2012-12-07 11:25:00,73.21,73.31,73.2,73.26,14600.0,55.2776,55.3531,55.27,55.3153,14600.0
2012-12-07 11:30:00,73.27,73.36,73.17,73.3,17600.0,55.3229,55.3908,55.2474,55.3455,17600.0
2012-12-07 11:35:00,73.32,73.41,73.32,73.39,11300.0,55.3606,55.4286,55.3606,55.4135,11300.0
2012-12-07 11:40:00,73.41,73.52,73.4,73.52,13600.0,55.4286,55.5116,55.421,55.5116,13600.0
2012-12-07 11:45:00,73.53,73.53,73.39,73.41,13700.0,55.5192,55.5192,55.4135,55.4286,13700.0
2012-12-07 11:50:00,73.4,73.4,73.34,73.37,10000.0,55.421,55.421,55.3757,55.3984,10000.0
2012-12-07 11:55:00,73.36,73.41,73.35,73.37,14200.0,55.3908,55.4286,55.3833,55.3984,14200.0
2012-12-07 12:00:00,73.37,73.37,73.27,73.34,15200.0,55.3984,55.3984,55.3229,55.3757,15200.0
2012-12-07 12:05:00,73.34,73.37,73.31,73.32,15700.0,55.3757,55.3984,55.3531,55.3606,15700.0
2012-12-07 12:10:00,73.31,73.31,73.24,73.25,17200.0,55.3531,55.3531,55.3002,55.3078,17200.0
2012-12-07 12:15:00,73.26,73.31,73.24,73.26,10100.0,55.3153,55.3531,55.3002,55.3153,10100.0
2012-12-07 12:20:00,73.28,73.3,73.25,73.28,17400.0,55.3304,55.3455,55.3078,55.3304,17400.0
2012-12-07 12:25:00,73.28,73.3,73.23,73.23,14100.0,55.3304,55.3455,55.2927,55.2927,14100.0
2012-12-07 12:30:00,73.23,73.3,73.19,73.23,14100.0,55.2927,55.3455,55.2625,55.2927,14100.0
2012-12-07 12:35:00,73.23,73.25,73.2,73.2,29300.0,55.2927,55.3078,55.27,55.27,29300.0
2012-12-07 12:40:00,73.2,73.29,73.2,73.26,12500.0,55.27,55.338,55.27,55.3153,12500.0
2012-12-07 12:45:00,73.29,73.29,73.17,73.17,10300.0,55.338,55.338,55.2474,55.2474,10300.0
2012-12-07 12:50:00,73.17,73.19,73.16,73.17,12600.0,55.2474,55.2625,55.2398,55.2474,12600.0
2012-12-07 12:55:00,73.18,73.25,73.17,73.25,11700.0,55.2549,55.3078,55.2474,55.3078,11700.0
2012-12-07 13:00:00,73.26,73.34,73.25,73.33,15900.0,55.3153,55.3757,55.3078,55.3682,15900.0
2012-12-07 13:05:00,73.33,73.35,73.28,73.33,15400.0,55.3682,55.3833,55.3304,55.3682,15400.0
2012-12-07 13:10:00,73.32,73.35,73.32,73.34,7800.0,55.3606,55.3833,55.3606,55.3757,7800.0
2012-12-07 13:15:00,73.34,73.4,73.34,73.4,10700.0,55.3757,55.421,55.3757,55.421,10700.0
2012-12-07 13:20:00,73.39,73.44,73.38,73.42,13600.0,55.4135,55.4512,55.4059,55.4361,13600.0
2012-12-07 13:25:00,73.42,73.47,73.41,73.43,13700.0,55.4361,55.4739,55.4286,55.4437,13700.0
2012-12-07 13:30:00,73.41,73.44,73.33,73.33,34900.0,55.4286,55.4512,55.3682,55.3682,34900.0
2012-12-07 13:35:00,73.33,73.33,73.22,73.23,22200.0,55.3682,55.3682,55.2851,55.2927,22200.0
2012-12-07 13:40:00,73.24,73.25,73.2,73.24,15900.0,55.3002,55.3078,55.27,55.3002,15900.0
2012-12-07 13:45:00,73.25,73.31,73.22,73.22,25000.0,55.3078,55.3531,55.2851,55.2851,25000.0
2012-12-07 13:50:00,73.24,73.25,73.18,73.19,34900.0,55.3002,55.3078,55.2549,55.2625,34900.0
2012-12-07 13:55:00,73.2,73.24,73.19,73.21,19900.0,55.27,55.3002,55.2625,55.2776,19900.0
2012-12-07 14:00:00,73.2,73.25,73.19,73.23,23700.0,55.27,55.3078,55.2625,55.2927,23700.0
2012-12-07 14:05:00,73.23,73.25,73.2,73.21,13900.0,55.2927,55.3078,55.27,55.2776,13900.0
2012-12-07 14:10:00,73.22,73.24,73.21,73.22,14500.0,55.2851,55.3002,55.2776,55.2851,14500.0
2012-12-07 14:15:00,73.24,73.25,73.21,73.21,25200.0,55.3002,55.3078,55.2776,55.2776,25200.0
2012-12-07 14:20:00,73.21,73.23,73.21,73.22,19100.0,55.2776,55.2927,55.2776,55.2851,19100.0
2012-12-07 14:25:00,73.22,73.23,73.17,73.2,29900.0,55.2851,55.2927,55.2474,55.27,29900.0
2012-12-07 14:30:00,73.2,73.27,73.2,73.25,32700.0,55.27,55.3229,55.27,55.3078,32700.0
2012-12-07 14:35:00,73.26,73.3,73.23,73.23,38100.0,55.3153,55.3455,55.2927,55.2927,38100.0
2012-12-07 14:40:00,73.23,73.26,73.2,73.21,22600.0,55.2927,55.3153,55.27,55.2776,22600.0
2012-12-07 14:45:00,73.21,73.25,73.2,73.2,29700.0,55.2776,55.3078,55.27,55.27,29700.0
2012-12-07 14:50:00,73.2,73.23,73.19,73.21,27500.0,55.27,55.2927,55.2625,55.2776,27500.0
2012-12-07 14:55:00,73.2,73.23,73.17,73.17,29900.0,55.27,55.2927,55.2474,55.2474,29900.0
2012-12-07 15:00:00,73.17,73.22,73.17,73.18,40200.0,55.2474,55.2851,55.2474,55.2549,40200.0
2012-12-07 15:05:00,73.17,73.22,73.15,73.17,33400.0,55.2474,55.2851,55.2323,55.2474,33400.0
2012-12-07 15:10:00,73.18,73.24,73.16,73.2,24200.0,55.2549,55.3002,55.2398,55.27,24200.0
2012-12-07 15:15:00,73.2,73.25,73.2,73.23,27000.0,55.27,55.3078,55.27,55.2927,27000.0
2012-12-07 15:20:00,73.23,73.24,73.15,73.2,36000.0,55.2927,55.3002,55.2323,55.27,36000.0
2012-12-07 15:25:00,73.19,73.22,73.18,73.21,26600.0,55.2625,55.2851,55.2549,55.2776,26600.0
2012-12-07 15:30:00,73.22,73.27,73.21,73.23,35300.0,55.2851,55.3229,55.2776,55.2927,35300.0
2012-12-07 15:35:00,73.24,73.26,73.23,73.24,34000.0,55.3002,55.3153,55.2927,55.3002,34000.0
2012-12-07 15:40:00,73.24,73.27,73.23,73.24,44100.0,55.3002,55.3229,55.2927,55.3002,44100.0
2012-12-07 15:45:00,73.25,73.31,73.22,73.23,91400.0,55.3078,55.3531,55.2851,55.2927,91400.0
2012-12-07 15:50:00,73.23,73.28,73.23,73.28,37800.0,55.2927,55.3304,55.2927,55.3304,37800.0
2012-12-07 15:55:00,73.28,73.42,73.27,73.39,147600.0,55.3304,55.4361,55.3229,55.4135,147600.0
2012-12-10 09:30:00,73.32,73.48,73.24,73.31,64500.0,55.3606,55.4814,55.3002,55.3531,64500.0
2012-12-10 09:35:00,73.3,73.37,73.27,73.31,37900.0,55.3455,55.3984,55.3229,55.3531,37900.0
2012-12-10 09:40:00,73.3,73.32,73.23,73.32,25100.0,55.3455,55.3606,55.2927,55.3606,25100.0
2012-12-10 09:45:00,73.33,73.33,73.19,73.27,35400.0,55.3682,55.3682,55.2625,55.3229,35400.0
2012-12-10 09:50:00,73.25,73.32,73.18,73.3,20500.0,55.3078,55.3606,55.2549,55.3455,20500.0
2012-12-10 09:55:00,73.32,73.32,73.27,73.29,26800.0,55.3606,55.3606,55.3229,55.338,26800.0
2012-12-10 10:00:00,73.31,73.38,73.26,73.3,45500.0,55.3531,55.4059,55.3153,55.3455,45500.0
2012-12-10 10:05:00,73.3,73.35,73.26,73.34,18700.0,55.3455,55.3833,55.3153,55.3757,18700.0
2012-12-10 10:10:00,73.35,73.42,73.32,73.32,34300.0,55.3833,55.4361,55.3606,55.3606,34300.0
2012-12-10 10:15:00,73.34,73.36,73.29,73.34,20800.0,55.3757,55.3908,55.338,55.3757,20800.0
2012-12-10 10:20:00,73.34,73.35,73.25,73.25,22000.0,55.3757,55.3833,55.3078,55.3078,22000.0
2012-12-10 10:25:00,73.25,73.33,73.25,73.33,11200.0,55.3078,55.3682,55.3078,55.3682,11200.0
2012-12-10 10:30:00,73.33,73.34,73.29,73.32,15300.0,55.3682,55.3757,55.338,55.3606,15300.0
2012-12-10 10:35:00,73.32,73.35,73.3,73.33,13700.0,55.3606,55.3833,55.3455,55.3682,13700.0
2012-12-10 10:40:00,73.34,73.36,73.33,73.34,8900.0,55.3757,55.3908,55.3682,55.3757,8900.0
2012-12-10 10:45:00,73.34,73.36,73.28,73.28,15000.0,55.3757,55.3908,55.3304,55.3304,15000.0
2012-12-10 10:50:00,73.29,73.3,73.23,73.28,20000.0,55.338,55.3455,55.2927,55.3304,20000.0
2012-12-10 10:55:00,73.29,73.35,73.28,73.34,17700.0,55.338,55.3833,55.3304,55.3757,17700.0
2012-12-10 11:00:00,73.34,73.36,73.29,73.32,18000.0,55.3757,55.3908,55.338,55.3606,18000.0
2012-12-10 11:05:00,73.32,73.38,73.32,73.35,20800.0,55.3606,55.4059,55.3606,55.3833,20800.0
2012-12-10 11:10:00,73.36,73.36,73.31,73.36,16200.0,55.3908,55.3908,55.3531,55.3908,16200.0
2012-12-10 11:15:00,73.37,73.39,73.29,73.32,18200.0,55.3984,55.4135,55.338,55.3606,18200.0
2012-12-10 11:20:00,73.33,73.4,73.33,73.34,10000.0,55.3682,55.421,55.3682,55.3757,10000.0
2012-12-10 11:25:00,73.34,73.43,73.34,73.38,9100.0,55.3757,55.4437,55.3757,55.4059,9100.0
2012-12-10 11:30:00,73.39,73.41,73.37,73.39,21300.0,55.4135,55.4286,55.3984,55.4135,21300.0
2012-12-10 11:35:00,73.39,73.43,73.38,73.4,44900.0,55.4135,55.4437,55.4059,55.421,44900.0
2012-12-10 11:40:00,73.4,73.46,73.39,73.44,10300.0,55.421,55.4663,55.4135,55.4512,10300.0
2012-12-10 11:45:00,73.44,73.47,73.4,73.44,18900.0,55.4512,55.4739,55.421,55.4512,18900.0
2012-12-10 11:50:00,73.45,73.46,73.41,73.45,13700.0,55.4588,55.4663,55.4286,55.4588,13700.0
2012-12-10 11:55:00,73.45,73.45,73.39,73.44,18600.0,55.4588,55.4588,55.4135,55.4512,18600.0
2012-12-10 12:00:00,73.43,73.5,73.43,73.5,14000.0,55.4437,55.4965,55.4437,55.4965,14000.0
2012-12-10 12:05:00,73.5,73.53,73.49,73.51,18900.0,55.4965,55.5192,55.489,55.5041,18900.0
2012-12-10 12:10:00,73.51,73.53,73.49,73.51,31400.0,55.5041,55.5192,55.489,55.5041,31400.0
2012-12-10 12:15:00,73.51,73.56,73.46,73.55,37400.0,55.5041,55.5418,55.4663,55.5343,37400.0
2012-12-10 12:20:00,73.55,73.58,73.51,73.51,13400.0,55.5343,55.5569,55.5041,55.5041,13400.0
2012-12-10 12:25:00,73.51,73.55,73.47,73.54,18200.0,55.5041,55.5343,55.4739,55.5267,18200.0
2012-12-10 12:30:00,73.55,73.6,73.55,73.57,10600.0,55.5343,55.572,55.5343,55.5494,10600.0
2012-12-10 12:35:00,73.56,73.57,73.54,73.55,12800.0,55.5418,55.5494,55.5267,55.5343,12800.0
2012-12-10 12:40:00,73.55,73.55,73.51,73.55,10900.0,55.5343,55.5343,55.5041,55.5343,10900.0
2012-12-10 12:45:00,73.54,73.56,73.53,73.54,11000.0,55.5267,55.5418,55.5192,55.5267,11000.0
2012-12-10 12:50:00,73.55,73.56,73.53,73.54,10400.0,55.5343,55.5418,55.5192,55.5267,10400.0
2012-12-10 12:55:00,73.54,73.58,73.54,73.58,13100.0,55.5267,55.5569,55.5267,55.5569,13100.0
2012-12-10 13:00:00,73.58,73.65,73.54,73.65,23400.0,55.5569,55.6098,55.5267,55.6098,23400.0
2012-12-10 13:05:00,73.64,73.71,73.64,73.65,33400.0,55.6022,55.6551,55.6022,55.6098,33400.0
2012-12-10 13:10:00,73.67,73.72,73.66,73.7,19100.0,55.6249,55.6626,55.6173,55.6475,19100.0
2012-12-10 13:15:00,73.69,73.72,73.64,73.67,30900.0,55.64,55.6626,55.6022,55.6249,30900.0
2012-12-10 13:20:00,73.67,73.69,73.62,73.64,19800.0,55.6249,55.64,55.5871,55.6022,19800.0
2012-12-10 13:25:00,73.65,73.7,73.61,73.65,28300.0,55.6098,55.6475,55.5796,55.6098,28300.0
2012-12-10 13:30:00,73.66,73.68,73.62,73.67,26700.0,55.6173,55.6324,55.5871,55.6249,26700.0
2012-12-10 13:35:00,73.68,73.7,73.66,73.68,13100.0,55.6324,55.6475,55.6173,55.6324,13100.0
2012-12-10 13:40:00,73.67,73.69,73.66,73.68,14500.0,55.6249,55.64,55.6173,55.6324,14500.0
2012-12-10 13:45:00,73.69,73.7,73.66,73.66,9200.0,55.64,55.6475,55.6173,55.6173,9200.0
2012-12-10 13:50:00,73.67,73.68,73.59,73.59,20600.0,55.6249,55.6324,55.5645,55.5645,20600.0
2012-12-10 13:55:00,73.59,73.59,73.55,73.58,14800.0,55.5645,55.5645,55.5343,55.5569,14800.0
2012-12-10 14:00:00,73.57,73.57,73.53,73.54,26700.0,55.5494,55.5494,55.5192,55.5267,26700.0
2012-12-10 14:05:00,73.54,73.56,73.5,73.5,26300.0,55.5267,55.5418,55.4965,55.4965,26300.0
2012-12-10 14:10:00,73.5,73.54,73.49,73.51,14000.0,55.4965,55.5267,55.489,55.5041,14000.0
2012-12-10 14:15:00,73.53,73.55,73.51,73.53,18900.0,55.5192,55.5343,55.5041,55.5192,18900.0
2012-12-10 14:20:00,73.53,73.53,73.5,73.5,20700.0,55.5192,55.5192,55.4965,55.4965,20700.0
2012-12-10 14:25:00,73.5,73.52,73.49,73.51,26600.0,55.4965,55.5116,55.489,55.5041,26600.0
2012-12-10 14:30:00,73.51,73.52,73.42,73.44,45800.0,55.5041,55.5116,55.4361,55.4512,45800.0
2012-12-10 14:35:00,73.44,73.44,73.38,73.38,23500.0,55.4512,55.4512,55.4059,55.4059,23500.0
2012-12-10 14:40:00,73.39,73.53,73.39,73.53,23400.0,55.4135,55.5192,55.4135,55.5192,23400.0
2012-12-10 14:45:00,73.52,73.53,73.47,73.51,38600.0,55.5116,55.5192,55.4739,55.5041,38600.0
2012-12-10 14:50:00,73.51,73.51,73.46,73.48,38700.0,55.5041,55.5041,55.4663,55.4814,38700.0
2012-12-10 14:55:00,73.48,73.55,73.46,73.5,34100.0,55.4814,55.5343,55.4663,55.4965,34100.0
2012-12-10 15:00:00,73.49,73.53,73.44,73.45,46100.0,55.489,55.5192,55.4512,55.4588,46100.0
2012-12-10 15:05:00,73.45,73.49,73.44,73.49,26400.0,55.4588,55.489,55.4512,55.489,26400.0
2012-12-10 15:10:00,73.49,73.54,73.46,73.54,42500.0,55.489,55.5267,55.4663,55.5267,42500.0
2012-12-10 15:15:00,73.53,73.56,73.48,73.49,33900.0,55.5192,55.5418,55.4814,55.489,33900.0
2012-12-10 15:20:00,73.47,73.48,73.41,73.42,32100.0,55.4739,55.4814,55.4286,55.4361,32100.0
2012-12-10 15:25:00,73.42,73.51,73.42,73.49,30000.0,55.4361,55.5041,55.4361,55.489,30000.0
2012-12-10 15:30:00,73.49,73.53,73.47,73.49,27000.0,55.489,55.5192,55.4739,55.489,27000.0
2012-12-10 15:35:00,73.49,73.53,73.45,73.51,38300.0,55.489,55.5192,55.4588,55.5041,38300.0
2012-12-10 15:40:00,73.5,73.51,73.46,73.49,55400.0,55.4965,55.5041,55.4663,55.489,55400.0
2012-12-10 15:45:00,73.5,73.52,73.44,73.45,72000.0,55.4965,55.5116,55.4512,55.4588,72000.0
2012-12-10 15:50:00,73.45,73.45,73.38,73.38,62500.0,55.4588,55.4588,55.4059,55.4059,62500.0
2012-12-10 15:55:00,73.39,73.42,73.28,73.31,203400.0,55.4135,55.4361,55.3304,55.3531,203400.0
2012-12-11 09:30:00,73.54,73.73,73.5,73.51,44700.0,55.5267,55.6702,55.4965,55.5041,44700.0
2012-12-11 09:35:00,73.54,73.55,73.42,73.45,31600.0,55.5267,55.5343,55.4361,55.4588,31600.0
2012-12-11 09:40:00,73.42,73.51,73.42,73.49,29500.0,55.4361,55.5041,55.4361,55.489,29500.0
2012-12-11 09:45:00,73.5,73.55,73.46,73.5,29200.0,55.4965,55.5343,55.4663,55.4965,29200.0
2012-12-11 09:50:00,73.49,73.7,73.49,73.68,35100.0,55.489,55.6475,55.489,55.6324,35100.0
2012-12-11 09:55:00,73.68,73.69,73.5,73.5,24000.0,55.6324,55.64,55.4965,55.4965,24000.0
2012-12-11 10:00:00,73.52,73.58,73.49,73.5,31500.0,55.5116,55.5569,55.489,55.4965,31500.0
2012-12-11 10:05:00,73.52,73.56,73.48,73.49,27600.0,55.5116,55.5418,55.4814,55.489,27600.0
2012-12-11 10:10:00,73.51,73.59,73.51,73.57,23600.0,55.5041,55.5645,55.5041,55.5494,23600.0
2012-12-11 10:15:00,73.56,73.58,73.43,73.46,23700.0,55.5418,55.5569,55.4437,55.4663,23700.0
2012-12-11 10:20:00,73.46,73.49,73.4,73.44,20400.0,55.4663,55.489,55.421,55.4512,20400.0
2012-12-11 10:25:00,73.42,73.46,73.38,73.42,40600.0,55.4361,55.4663,55.4059,55.4361,40600.0
2012-12-11 10:30:00,73.41,73.42,73.3,73.33,28900.0,55.4286,55.4361,55.3455,55.3682,28900.0
2012-12-11 10:35:00,73.32,73.41,73.31,73.39,20700.0,55.3606,55.4286,55.3531,55.4135,20700.0
2012-12-11 10:40:00,73.4,73.42,73.23,73.35,51700.0,55.421,55.4361,55.2927,55.3833,51700.0
2012-12-11 10:45:00,73.35,73.42,73.34,73.39,21900.0,55.3833,55.4361,55.3757,55.4135,21900.0
2012-12-11 10:50:00,73.39,73.41,73.31,73.31,19800.0,55.4135,55.4286,55.3531,55.3531,19800.0
2012-12-11 10:55:00,73.32,73.34,73.26,73.32,43700.0,55.3606,55.3757,55.3153,55.3606,43700.0
2012-12-11 11:00:00,73.33,73.36,73.31,73.31,17800.0,55.3682,55.3908,55.3531,55.3531,17800.0
2012-12-11 11:05:00,73.31,73.32,73.21,73.23,30500.0,55.3531,55.3606,55.2776,55.2927,30500.0
2012-12-11 11:10:00,73.24,73.32,73.22,73.25,50200.0,55.3002,55.3606,55.2851,55.3078,50200.0
2012-12-11 11:15:00,73.24,73.29,73.22,73.29,28300.0,55.3002,55.338,55.2851,55.338,28300.0
2012-12-11 11:20:00,73.3,73.44,73.3,73.38,30500.0,55.3455,55.4512,55.3455,55.4059,30500.0
2012-12-11 11:25:00,73.39,73.4,73.34,73.37,27400.0,55.4135,55.421,55.3757,55.3984,27400.0
2012-12-11 11:30:00,73.37,73.42,73.36,73.39,14700.0,55.3984,55.4361,55.3908,55.4135,14700.0
2012-12-11 11:35:00,73.4,73.43,73.4,73.43,12100.0,55.421,55.4437,55.421,55.4437,12100.0
2012-12-11 11:40:00,73.44,73.53,73.43,73.48,22200.0,55.4512,55.5192,55.4437,55.4814,22200.0
2012-12-11 11:45:00,73.49,73.5,73.45,73.47,13200.0,55.489,55.4965,55.4588,55.4739,13200.0
2012-12-11 11:50:00,73.47,73.47,73.35,73.35,12400.0,55.4739,55.4739,55.3833,55.3833,12400.0
2012-12-11 11:55:00,73.35,73.38,73.34,73.35,11700.0,55.3833,55.4059,55.3757,55.3833,11700.0
2012-12-11 12:00:00,73.35,73.37,73.24,73.28,22300.0,55.3833,55.3984,55.3002,55.3304,22300.0
2012-12-11 12:05:00,73.29,73.36,73.29,73.34,9000.0,55.338,55.3908,55.338,55.3757,9000.0
2012-12-11 12:10:00,73.32,73.4,73.32,73.37,10500.0,55.3606,55.421,55.3606,55.3984,10500.0
2012-12-11 12:15:00,73.37,73.38,73.34,73.36,6900.0,55.3984,55.4059,55.3757,55.3908,6900.0
2012-12-11 12:20:00,73.36,73.47,73.35,73.47,14000.0,55.3908,55.4739,55.3833,55.4739,14000.0
2012-12-11 12:25:00,73.46,73.49,73.45,73.47,13600.0,55.4663,55.489,55.4588,55.4739,13600.0
2012-12-11 12:30:00,73.47,73.47,73.42,73.42,10900.0,55.4739,55.4739,55.4361,55.4361,10900.0
2012-12-11 12:35:00,73.41,73.41,73.39,73.4,10800.0,55.4286,55.4286,55.4135,55.421,10800.0
2012-12-11 12:40:00,73.39,73.43,73.38,73.43,5000.0,55.4135,55.4437,55.4059,55.4437,5000.0
2012-12-11 12:45:00,73.42,73.44,73.42,73.43,6000.0,55.4361,55.4512,55.4361,55.4437,6000.0
2012-12-11 12:50:00,73.43,73.46,73.43,73.44,10900.0,55.4437,55.4663,55.4437,55.4512,10900.0
2012-12-11 12:55:00,73.44,73.46,73.41,73.42,15000.0,55.4512,55.4663,55.4286,55.4361,15000.0
2012-12-11 13:00:00,73.41,73.46,73.41,73.45,9000.0,55.4286,55.4663,55.4286,55.4588,9000.0
2012-12-11 13:05:00,73.44,73.48,73.43,73.44,12600.0,55.4512,55.4814,55.4437,55.4512,12600.0
2012-12-11 13:10:00,73.44,73.48,73.44,73.45,9600.0,55.4512,55.4814,55.4512,55.4588,9600.0
2012-12-11 13:15:00,73.45,73.46,73.41,73.41,20400.0,55.4588,55.4663,55.4286,55.4286,20400.0
2012-12-11 13:20:00,73.42,73.44,73.41,73.42,12300.0,55.4361,55.4512,55.4286,55.4361,12300.0
2012-12-11 13:25:00,73.41,73.46,73.41,73.45,7400.0,55.4286,55.4663,55.4286,55.4588,7400.0
2012-12-11 13:30:00,73.45,73.47,73.44,73.47,5800.0,55.4588,55.4739,55.4512,55.4739,5800.0
2012-12-11 13:35:00,73.47,73.49,73.44,73.46,12300.0,55.4739,55.489,55.4512,55.4663,12300.0
2012-12-11 13:40:00,73.46,73.48,73.44,73.47,13800.0,55.4663,55.4814,55.4512,55.4739,13800.0
2012-12-11 13:45:00,73.48,73.5,73.47,73.5,12200.0,55.4814,55.4965,55.4739,55.4965,12200.0
2012-12-11 13:50:00,73.49,73.5,73.47,73.5,12000.0,55.489,55.4965,55.4739,55.4965,12000.0
2012-12-11 13:55:00,73.5,73.51,73.49,73.5,29000.0,55.4965,55.5041,55.489,55.4965,29000.0
2012-12-11 14:00:00,73.49,73.54,73.47,73.54,16500.0,55.489,55.5267,55.4739,55.5267,16500.0
2012-12-11 14:05:00,73.54,73.54,73.51,73.54,21600.0,55.5267,55.5267,55.5041,55.5267,21600.0
2012-12-11 14:10:00,73.54,73.55,73.52,73.55,17300.0,55.5267,55.5343,55.5116,55.5343,17300.0
2012-12-11 14:15:00,73.55,73.57,73.54,73.55,9500.0,55.5343,55.5494,55.5267,55.5343,9500.0
2012-12-11 14:20:00,73.55,73.56,73.51,73.52,14600.0,55.5343,55.5418,55.5041,55.5116,14600.0
2012-12-11 14:25:00,73.52,73.52,73.5,73.5,7900.0,55.5116,55.5116,55.4965,55.4965,7900.0
2012-12-11 14:30:00,73.5,73.51,73.49,73.51,22100.0,55.4965,55.5041,55.489,55.5041,22100.0
2012-12-11 14:35:00,73.52,73.52,73.49,73.5,28300.0,55.5116,55.5116,55.489,55.4965,28300.0
2012-12-11 14:40:00,73.5,73.52,73.5,73.51,14500.0,55.4965,55.5116,55.4965,55.5041,14500.0
2012-12-11 14:45:00,73.51,73.53,73.47,73.49,32100.0,55.5041,55.5192,55.4739,55.489,32100.0
2012-12-11 14:50:00,73.49,73.53,73.49,73.49,17300.0,55.489,55.5192,55.489,55.489,17300.0
2012-12-11 14:55:00,73.5,73.5,73.46,73.48,15000.0,55.4965,55.4965,55.4663,55.4814,15000.0
2012-12-11 15:00:00,73.47,73.47,73.43,73.45,20900.0,55.4739,55.4739,55.4437,55.4588,20900.0
2012-12-11 15:05:00,73.45,73.46,73.4,73.44,34800.0,55.4588,55.4663,55.421,55.4512,34800.0
2012-12-11 15:10:00,73.45,73.46,73.42,73.46,17900.0,55.4588,55.4663,55.4361,55.4663,17900.0
2012-12-11 15:15:00,73.45,73.45,73.36,73.43,29200.0,55.4588,55.4588,55.3908,55.4437,29200.0
2012-12-11 15:20:00,73.44,73.46,73.4,73.44,30600.0,55.4512,55.4663,55.421,55.4512,30600.0
2012-12-11 15:25:00,73.44,73.45,73.39,73.45,26000.0,55.4512,55.4588,55.4135,55.4588,26000.0
2012-12-11 15:30:00,73.44,73.48,73.43,73.44,19900.0,55.4512,55.4814,55.4437,55.4512,19900.0
2012-12-11 15:35:00,73.44,73.46,73.42,73.43,49900.0,55.4512,55.4663,55.4361,55.4437,49900.0
2012-12-11 15:40:00,73.43,73.47,73.43,73.46,30400.0,55.4437,55.4739,55.4437,55.4663,30400.0
2012-12-11 15:45:00,73.45,73.46,73.39,73.4,51800.0,55.4588,55.4663,55.4135,55.421,51800.0
2012-12-11 15:50:00,73.4,73.44,73.38,73.41,52000.0,55.421,55.4512,55.4059,55.4286,52000.0
2012-12-11 15:55:00,73.4,73.44,73.34,73.44,139400.0,55.421,55.4512,55.3757,55.4512,139400.0
2012-12-12 09:30:00,73.72,74.0,73.62,73.85,56100.0,55.6626,55.874,55.5871,55.7608,56100.0
2012-12-12 09:35:00,73.85,73.94,73.77,73.84,30500.0,55.7608,55.8287,55.7004,55.7532,30500.0
2012-12-12 09:40:00,73.83,73.95,73.74,73.75,33300.0,55.7457,55.8363,55.6777,55.6853,33300.0
2012-12-12 09:45:00,73.74,74.0,73.74,73.95,31100.0,55.6777,55.874,55.6777,55.8363,31100.0
2012-12-12 09:50:00,73.95,74.16,73.95,74.06,43500.0,55.8363,55.9949,55.8363,55.9194,43500.0
2012-12-12 09:55:00,74.06,74.16,74.04,74.04,26600.0,55.9194,55.9949,55.9042,55.9042,26600.0
2012-12-12 10:00:00,74.05,74.05,73.95,74.01,30300.0,55.9118,55.9118,55.8363,55.8816,30300.0
2012-12-12 10:05:00,74.01,74.11,74.0,74.08,31200.0,55.8816,55.9571,55.874,55.9345,31200.0
2012-12-12 10:10:00,74.09,74.1,73.98,74.05,15400.0,55.942,55.9496,55.8589,55.9118,15400.0
2012-12-12 10:15:00,74.05,74.05,73.98,73.98,16600.0,55.9118,55.9118,55.8589,55.8589,16600.0
2012-12-12 10:20:00,73.98,74.01,73.97,73.99,17000.0,55.8589,55.8816,55.8514,55.8665,17000.0
2012-12-12 10:25:00,73.98,73.98,73.81,73.83,24000.0,55.8589,55.8589,55.7306,55.7457,24000.0
2012-12-12 10:30:00,73.84,73.87,73.8,73.8,18300.0,55.7532,55.7759,55.723,55.723,18300.0
2012-12-12 10:35:00,73.8,73.91,73.8,73.89,17000.0,55.723,55.8061,55.723,55.791,17000.0
2012-12-12 10:40:00,73.91,73.99,73.89,73.97,22000.0,55.8061,55.8665,55.791,55.8514,22000.0
2012-12-12 10:45:00,73.98,74.03,73.98,74.02,26100.0,55.8589,55.8967,55.8589,55.8891,26100.0
2012-12-12 10:50:00,74.0,74.01,73.86,73.86,37400.0,55.874,55.8816,55.7683,55.7683,37400.0
2012-12-12 10:55:00,73.86,73.91,73.85,73.9,24100.0,55.7683,55.8061,55.7608,55.7985,24100.0
2012-12-12 11:00:00,73.89,73.93,73.87,73.9,23500.0,55.791,55.8212,55.7759,55.7985,23500.0
2012-12-12 11:05:00,73.89,73.91,73.81,73.81,49900.0,55.791,55.8061,55.7306,55.7306,49900.0
2012-12-12 11:10:00,73.81,73.84,73.8,73.84,35400.0,55.7306,55.7532,55.723,55.7532,35400.0
2012-12-12 11:15:00,73.84,73.89,73.82,73.89,16500.0,55.7532,55.791,55.7381,55.791,16500.0
2012-12-12 11:20:00,73.89,73.9,73.86,73.87,28400.0,55.791,55.7985,55.7683,55.7759,28400.0
2012-12-12 11:25:00,73.87,73.88,73.75,73.75,24500.0,55.7759,55.7834,55.6853,55.6853,24500.0
2012-12-12 11:30:00,73.75,73.77,73.7,73.77,25600.0,55.6853,55.7004,55.6475,55.7004,25600.0
2012-12-12 11:35:00,73.77,73.77,73.75,73.77,22500.0,55.7004,55.7004,55.6853,55.7004,22500.0
2012-12-12 11:40:00,73.76,73.77,73.71,73.75,31900.0,55.6928,55.7004,55.6551,55.6853,31900.0
2012-12-12 11:45:00,73.75,73.77,73.74,73.76,23000.0,55.6853,55.7004,55.6777,55.6928,23000.0
2012-12-12 11:50:00,73.75,73.78,73.72,73.74,19600.0,55.6853,55.7079,55.6626,55.6777,19600.0
2012-12-12 11:55:00,73.74,73.74,73.66,73.7,22100.0,55.6777,55.6777,55.6173,55.6475,22100.0
2012-12-12 12:00:00,73.69,73.71,73.61,73.66,16800.0,55.64,55.6551,55.5796,55.6173,16800.0
2012-12-12 12:05:00,73.67,73.72,73.67,73.71,10900.0,55.6249,55.6626,55.6249,55.6551,10900.0
2012-12-12 12:10:00,73.7,73.72,73.67,73.69,18100.0,55.6475,55.6626,55.6249,55.64,18100.0
2012-12-12 12:15:00,73.69,73.71,73.67,73.67,20000.0,55.64,55.6551,55.6249,55.6249,20000.0
2012-12-12 12:20:00,73.66,73.68,73.64,73.67,8500.0,55.6173,55.6324,55.6022,55.6249,8500.0
2012-12-12 12:25:00,73.67,73.71,73.67,73.7,18200.0,55.6249,55.6551,55.6249,55.6475,18200.0
2012-12-12 12:30:00,73.69,73.78,73.57,73.78,64300.0,55.64,55.7079,55.5494,55.7079,64300.0
2012-12-12 12:35:00,73.78,73.78,73.65,73.72,49400.0,55.7079,55.7079,55.6098,55.6626,49400.0
2012-12-12 12:40:00,73.73,73.79,73.67,73.76,22600.0,55.6702,55.7155,55.6249,55.6928,22600.0
2012-12-12 12:45:00,73.73,73.8,73.67,73.7,60700.0,55.6702,55.723,55.6249,55.6475,60700.0
2012-12-12 12:50:00,73.69,73.78,73.69,73.76,62200.0,55.64,55.7079,55.64,55.6928,62200.0
2012-12-12 12:55:00,73.76,73.78,73.71,73.75,39800.0,55.6928,55.7079,55.6551,55.6853,39800.0
2012-12-12 13:00:00,73.75,73.78,73.73,73.73,38900.0,55.6853,55.7079,55.6702,55.6702,38900.0
2012-12-12 13:05:00,73.73,73.75,73.7,73.75,16300.0,55.6702,55.6853,55.6475,55.6853,16300.0
2012-12-12 13:10:00,73.75,73.75,73.63,73.67,36900.0,55.6853,55.6853,55.5947,55.6249,36900.0
2012-12-12 13:15:00,73.68,73.69,73.66,73.69,37200.0,55.6324,55.64,55.6173,55.64,37200.0
2012-12-12 13:20:00,73.69,73.75,73.68,73.74,32700.0,55.64,55.6853,55.6324,55.6777,32700.0
2012-12-12 13:25:00,73.74,73.75,73.7,73.74,21400.0,55.6777,55.6853,55.6475,55.6777,21400.0
2012-12-12 13:30:00,73.74,73.74,73.66,73.69,23800.0,55.6777,55.6777,55.6173,55.64,23800.0
2012-12-12 13:35:00,73.69,73.73,73.65,73.68,19800.0,55.64,55.6702,55.6098,55.6324,19800.0
2012-12-12 13:40:00,73.68,73.68,73.61,73.64,26500.0,55.6324,55.6324,55.5796,55.6022,26500.0
2012-12-12 13:45:00,73.64,73.71,73.64,73.7,20100.0,55.6022,55.6551,55.6022,55.6475,20100.0
2012-12-12 13:50:00,73.71,73.75,73.71,73.74,15700.0,55.6551,55.6853,55.6551,55.6777,15700.0
2012-12-12 13:55:00,73.75,73.79,73.75,73.76,18100.0,55.6853,55.7155,55.6853,55.6928,18100.0
2012-12-12 14:00:00,73.78,73.79,73.65,73.65,18200.0,55.7079,55.7155,55.6098,55.6098,18200.0
2012-12-12 14:05:00,73.65,73.69,73.63,73.68,14300.0,55.6098,55.64,55.5947,55.6324,14300.0
2012-12-12 14:10:00,73.7,73.73,73.67,73.73,18000.0,55.6475,55.6702,55.6249,55.6702,18000.0
2012-12-12 14:15:00,73.74,73.74,73.69,73.69,19900.0,55.6777,55.6777,55.64,55.64,19900.0
2012-12-12 14:20:00,73.7,73.71,73.6,73.64,26000.0,55.6475,55.6551,55.572,55.6022,26000.0
2012-12-12 14:25:00,73.64,73.64,73.53,73.56,33600.0,55.6022,55.6022,55.5192,55.5418,33600.0
2012-12-12 14:30:00,73.57,73.57,73.44,73.46,45900.0,55.5494,55.5494,55.4512,55.4663,45900.0
2012-12-12 14:35:00,73.46,73.46,73.37,73.42,41400.0,55.4663,55.4663,55.3984,55.4361,41400.0
2012-12-12 14:40:00,73.42,73.49,73.41,73.45,43200.0,55.4361,55.489,55.4286,55.4588,43200.0
2012-12-12 14:45:00,73.45,73.6,73.45,73.6,37900.0,55.4588,55.572,55.4588,55.572,37900.0
2012-12-12 14:50:00,73.58,73.6,73.57,73.58,21400.0,55.5569,55.572,55.5494,55.5569,21400.0
2012-12-12 14:55:00,73.57,73.58,73.52,73.52,43600.0,55.5494,55.5569,55.5116,55.5116,43600.0
2012-12-12 15:00:00,73.52,73.53,73.34,73.35,52400.0,55.5116,55.5192,55.3757,55.3833,52400.0
2012-12-12 15:05:00,73.35,73.43,73.34,73.38,28500.0,55.3833,55.4437,55.3757,55.4059,28500.0
2012-12-12 15:10:00,73.38,73.42,73.34,73.37,27400.0,55.4059,55.4361,55.3757,55.3984,27400.0
2012-12-12 15:15:00,73.38,73.46,73.37,73.42,26900.0,55.4059,55.4663,55.3984,55.4361,26900.0
2012-12-12 15:20:00,73.43,73.45,73.39,73.39,20700.0,55.4437,55.4588,55.4135,55.4135,20700.0
2012-12-12 15:25:00,73.4,73.43,73.33,73.39,32300.0,55.421,55.4437,55.3682,55.4135,32300.0
2012-12-12 15:30:00,73.38,73.45,73.35,73.38,29300.0,55.4059,55.4588,55.3833,55.4059,29300.0
2012-12-12 15:35:00,73.38,73.38,73.3,73.3,45500.0,55.4059,55.4059,55.3455,55.3455,45500.0
2012-12-12 15:40:00,73.3,73.33,73.27,73.33,51200.0,55.3455,55.3682,55.3229,55.3682,51200.0
2012-12-12 15:45:00,73.33,73.33,73.27,73.33,48100.0,55.3682,55.3682,55.3229,55.3682,48100.0
2012-12-12 15:50:00,73.33,73.33,73.29,73.3,43900.0,55.3682,55.3682,55.338,55.3455,43900.0
2012-12-12 15:55:00,73.3,73.31,73.26,73.3,69900.0,55.3455,55.3531,55.3153,55.3455,69900.0
2012-12-13 09:30:00,73.44,73.91,73.37,73.84,49300.0,55.4512,55.8061,55.3984,55.7532,49300.0
2012-12-13 09:35:00,73.85,73.86,73.68,73.68,42700.0,55.7608,55.7683,55.6324,55.6324,42700.0
2012-12-13 09:40:00,73.68,73.76,73.68,73.73,45500.0,55.6324,55.6928,55.6324,55.6702,45500.0
2012-12-13 09:45:00,73.74,73.78,73.71,73.72,27900.0,55.6777,55.7079,55.6551,55.6626,27900.0
2012-12-13 09:50:00,73.73,73.82,73.71,73.81,20000.0,55.6702,55.7381,55.6551,55.7306,20000.0
2012-12-13 09:55:00,73.83,73.91,73.82,73.85,21300.0,55.7457,55.8061,55.7381,55.7608,21300.0
2012-12-13 10:00:00,73.85,73.96,73.83,73.93,29200.0,55.7608,55.8438,55.7457,55.8212,29200.0
2012-12-13 10:05:00,73.92,73.95,73.91,73.92,26700.0,55.8136,55.8363,55.8061,55.8136,26700.0
2012-12-13 10:10:00,73.92,73.96,73.87,73.92,21900.0,55.8136,55.8438,55.7759,55.8136,21900.0
2012-12-13 10:15:00,73.92,73.93,73.88,73.91,16100.0,55.8136,55.8212,55.7834,55.8061,16100.0
2012-12-13 10:20:00,73.9,73.93,73.87,73.89,12100.0,55.7985,55.8212,55.7759,55.791,12100.0
2012-12-13 10:25:00,73.89,73.89,73.81,73.82,10000.0,55.791,55.791,55.7306,55.7381,10000.0
2012-12-13 10:30:00,73.82,73.86,73.78,73.78,12500.0,55.7381,55.7683,55.7079,55.7079,12500.0
2012-12-13 10:35:00,73.79,73.79,73.74,73.74,15200.0,55.7155,55.7155,55.6777,55.6777,15200.0
2012-12-13 10:40:00,73.74,73.77,73.58,73.64,22300.0,55.6777,55.7004,55.5569,55.6022,22300.0
2012-12-13 10:45:00,73.64,73.64,73.59,73.62,20300.0,55.6022,55.6022,55.5645,55.5871,20300.0
2012-12-13 10:50:00,73.63,73.7,73.62,73.69,10400.0,55.5947,55.6475,55.5871,55.64,10400.0
2012-12-13 10:55:00,73.7,73.7,73.59,73.59,43200.0,55.6475,55.6475,55.5645,55.5645,43200.0
2012-12-13 11:00:00,73.59,73.66,73.59,73.62,15500.0,55.5645,55.6173,55.5645,55.5871,15500.0
2012-12-13 11:05:00,73.62,73.66,73.62,73.63,16500.0,55.5871,55.6173,55.5871,55.5947,16500.0
2012-12-13 11:10:00,73.62,73.65,73.59,73.6,25000.0,55.5871,55.6098,55.5645,55.572,25000.0
2012-12-13 11:15:00,73.61,73.73,73.6,73.69,25000.0,55.5796,55.6702,55.572,55.64,25000.0
2012-12-13 11:20:00,73.69,73.69,73.63,73.64,11200.0,55.64,55.64,55.5947,55.6022,11200.0
2012-12-13 11:25:00,73.64,73.7,73.58,73.68,16200.0,55.6022,55.6475,55.5569,55.6324,16200.0
2012-12-13 11:30:00,73.68,73.68,73.61,73.64,16600.0,55.6324,55.6324,55.5796,55.6022,16600.0
2012-12-13 11:35:00,73.64,73.69,73.56,73.56,16300.0,55.6022,55.64,55.5418,55.5418,16300.0
2012-12-13 11:40:00,73.58,73.6,73.56,73.56,12500.0,55.5569,55.572,55.5418,55.5418,12500.0
2012-12-13 11:45:00,73.55,73.59,73.55,73.59,5900.0,55.5343,55.5645,55.5343,55.5645,5900.0
2012-12-13 11:50:00,73.59,73.62,73.57,73.59,14800.0,55.5645,55.5871,55.5494,55.5645,14800.0
2012-12-13 11:55:00,73.58,73.63,73.58,73.61,7100.0,55.5569,55.5947,55.5569,55.5796,7100.0
2012-12-13 12:00:00,73.61,73.62,73.57,73.58,7600.0,55.5796,55.5871,55.5494,55.5569,7600.0
2012-12-13 12:05:00,73.58,73.61,73.56,73.59,12000.0,55.5569,55.5796,55.5418,55.5645,12000.0
2012-12-13 12:10:00,73.61,73.69,73.58,73.68,21500.0,55.5796,55.64,55.5569,55.6324,21500.0
2012-12-13 12:15:00,73.67,73.69,73.6,73.64,12900.0,55.6249,55.64,55.572,55.6022,12900.0
2012-12-13 12:20:00,73.63,73.69,73.6,73.61,18500.0,55.5947,55.64,55.572,55.5796,18500.0
2012-12-13 12:25:00,73.6,73.62,73.56,73.6,14100.0,55.572,55.5871,55.5418,55.572,14100.0
2012-12-13 12:30:00,73.6,73.65,73.59,73.64,11700.0,55.572,55.6098,55.5645,55.6022,11700.0
2012-12-13 12:35:00,73.64,73.64,73.57,73.57,12700.0,55.6022,55.6022,55.5494,55.5494,12700.0
2012-12-13 12:40:00,73.58,73.6,73.54,73.58,17700.0,55.5569,55.572,55.5267,55.5569,17700.0
2012-12-13 12:45:00,73.58,73.61,73.56,73.6,19400.0,55.5569,55.5796,55.5418,55.572,19400.0
2012-12-13 12:50:00,73.6,73.62,73.58,73.58,8900.0,55.572,55.5871,55.5569,55.5569,8900.0
2012-12-13 12:55:00,73.59,73.61,73.56,73.56,11000.0,55.5645,55.5796,55.5418,55.5418,11000.0
2012-12-13 13:00:00,73.56,73.56,73.44,73.46,26100.0,55.5418,55.5418,55.4512,55.4663,26100.0
2012-12-13 13:05:00,73.49,73.53,73.44,73.44,11200.0,55.489,55.5192,55.4512,55.4512,11200.0
2012-12-13 13:10:00,73.44,73.46,73.41,73.45,19200.0,55.4512,55.4663,55.4286,55.4588,19200.0
2012-12-13 13:15:00,73.45,73.53,73.44,73.53,12000.0,55.4588,55.5192,55.4512,55.5192,12000.0
2012-12-13 13:20:00,73.53,73.58,73.52,73.55,11700.0,55.5192,55.5569,55.5116,55.5343,11700.0
2012-12-13 13:25:00,73.57,73.59,73.57,73.59,6200.0,55.5494,55.5645,55.5494,55.5645,6200.0
2012-12-13 13:30:00,73.59,73.6,73.56,73.56,9700.0,55.5645,55.572,55.5418,55.5418,9700.0
2012-12-13 13:35:00,73.55,73.6,73.55,73.56,13600.0,55.5343,55.572,55.5343,55.5418,13600.0
2012-12-13 13:40:00,73.56,73.56,73.46,73.46,13000.0,55.5418,55.5418,55.4663,55.4663,13000.0
2012-12-13 13:45:00,73.45,73.46,73.42,73.43,11200.0,55.4588,55.4663,55.4361,55.4437,11200.0
2012-12-13 13:50:00,73.43,73.45,73.4,73.45,17900.0,55.4437,55.4588,55.421,55.4588,17900.0
2012-12-13 13:55:00,73.44,73.46,73.43,73.45,11500.0,55.4512,55.4663,55.4437,55.4588,11500.0
2012-12-13 14:00:00,73.46,73.48,73.42,73.42,16000.0,55.4663,55.4814,55.4361,55.4361,16000.0
2012-12-13 14:05:00,73.42,73.46,73.4,73.46,18700.0,55.4361,55.4663,55.421,55.4663,18700.0
2012-12-13 14:10:00,73.46,73.46,73.38,73.39,24800.0,55.4663,55.4663,55.4059,55.4135,24800.0
2012-12-13 14:15:00,73.39,73.4,73.35,73.4,20200.0,55.4135,55.421,55.3833,55.421,20200.0
2012-12-13 14:20:00,73.41,73.42,73.4,73.41,16000.0,55.4286,55.4361,55.421,55.4286,16000.0
2012-12-13 14:25:00,73.4,73.51,73.4,73.5,17800.0,55.421,55.5041,55.421,55.4965,17800.0
2012-12-13 14:30:00,73.5,73.51,73.44,73.48,20300.0,55.4965,55.5041,55.4512,55.4814,20300.0
2012-12-13 14:35:00,73.49,73.49,73.41,73.42,8500.0,55.489,55.489,55.4286,55.4361,8500.0
2012-12-13 14:40:00,73.42,73.42,73.4,73.41,21700.0,55.4361,55.4361,55.421,55.4286,21700.0
2012-12-13 14:45:00,73.4,73.43,73.38,73.42,24300.0,55.421,55.4437,55.4059,55.4361,24300.0
2012-12-13 14:50:00,73.43,73.43,73.37,73.37,14000.0,55.4437,55.4437,55.3984,55.3984,14000.0
2012-12-13 14:55:00,73.37,73.38,73.34,73.34,15800.0,55.3984,55.4059,55.3757,55.3757,15800.0
2012-12-13 15:00:00,73.35,73.36,73.34,73.34,18500.0,55.3833,55.3908,55.3757,55.3757,18500.0
2012-12-13 15:05:00,73.34,73.35,73.32,73.32,26700.0,55.3757,55.3833,55.3606,55.3606,26700.0
2012-12-13 15:10:00,73.32,73.33,73.27,73.31,36100.0,55.3606,55.3682,55.3229,55.3531,36100.0
2012-12-13 15:15:00,73.32,73.32,73.27,73.29,26300.0,55.3606,55.3606,55.3229,55.338,26300.0
2012-12-13 15:20:00,73.29,73.3,73.27,73.29,27300.0,55.338,55.3455,55.3229,55.338,27300.0
2012-12-13 15:25:00,73.28,73.31,73.27,73.3,22000.0,55.3304,55.3531,55.3229,55.3455,22000.0
2012-12-13 15:30:00,73.3,73.35,73.29,73.33,36000.0,55.3455,55.3833,55.338,55.3682,36000.0
2012-12-13 15:35:00,73.33,73.45,73.3,73.42,54700.0,55.3682,55.4588,55.3455,55.4361,54700.0
2012-12-13 15:40:00,73.43,73.52,73.43,73.45,38400.0,55.4437,55.5116,55.4437,55.4588,38400.0
2012-12-13 15:45:00,73.45,73.46,73.38,73.39,69400.0,55.4588,55.4663,55.4059,55.4135,69400.0
2012-12-13 15:50:00,73.4,73.41,73.34,73.34,49300.0,55.421,55.4286,55.3757,55.3757,49300.0
2012-12-13 15:55:00,73.34,73.34,73.19,73.23,155100.0,55.3757,55.3757,55.2625,55.2927,155100.0
2012-12-14 09:30:00,73.34,73.47,73.14,73.22,42300.0,55.3757,55.4739,55.2247,55.2851,42300.0
2012-12-14 09:35:00,73.28,73.33,73.21,73.23,21500.0,55.3304,55.3682,55.2776,55.2927,21500.0
2012-12-14 09:40:00,73.22,73.29,73.21,73.28,27000.0,55.2851,55.338,55.2776,55.3304,27000.0
2012-12-14 09:45:00,73.27,73.36,73.24,73.35,11000.0,55.3229,55.3908,55.3002,55.3833,11000.0
2012-12-14 09:50:00,73.33,73.33,73.24,73.27,13500.0,55.3682,55.3682,55.3002,55.3229,13500.0
2012-12-14 09:55:00,73.27,73.38,73.27,73.33,11600.0,55.3229,55.4059,55.3229,55.3682,11600.0
2012-12-14 10:00:00,73.33,73.35,73.29,73.33,13500.0,55.3682,55.3833,55.338,55.3682,13500.0
2012-12-14 10:05:00,73.31,73.33,73.27,73.31,6900.0,55.3531,55.3682,55.3229,55.3531,6900.0
2012-12-14 10:10:00,73.32,73.32,73.18,73.24,15500.0,55.3606,55.3606,55.2549,55.3002,15500.0
2012-12-14 10:15:00,73.23,73.24,73.07,73.08,11500.0,55.2927,55.3002,55.1718,55.1794,11500.0
2012-12-14 10:20:00,73.09,73.11,73.04,73.09,10700.0,55.1869,55.202,55.1492,55.1869,10700.0
2012-12-14 10:25:00,73.1,73.14,73.07,73.07,11200.0,55.1945,55.2247,55.1718,55.1718,11200.0
2012-12-14 10:30:00,73.11,73.14,73.08,73.14,7600.0,55.202,55.2247,55.1794,55.2247,7600.0
2012-12-14 10:35:00,73.14,73.17,73.12,73.16,8500.0,55.2247,55.2474,55.2096,55.2398,8500.0
2012-12-14 10:40:00,73.17,73.22,73.14,73.17,18700.0,55.2474,55.2851,55.2247,55.2474,18700.0
2012-12-14 10:45:00,73.17,73.31,73.14,73.31,15400.0,55.2474,55.3531,55.2247,55.3531,15400.0
2012-12-14 10:50:00,73.31,73.31,73.23,73.23,9000.0,55.3531,55.3531,55.2927,55.2927,9000.0
2012-12-14 10:55:00,73.25,73.25,73.17,73.18,9900.0,55.3078,55.3078,55.2474,55.2549,9900.0
2012-12-14 11:00:00,73.18,73.24,73.16,73.22,10000.0,55.2549,55.3002,55.2398,55.2851,10000.0
2012-12-14 11:05:00,73.22,73.3,73.2,73.23,14900.0,55.2851,55.3455,55.27,55.2927,14900.0
2012-12-14 11:10:00,73.24,73.36,73.22,73.32,27000.0,55.3002,55.3908,55.2851,55.3606,27000.0
2012-12-14 11:15:00,73.32,73.32,73.22,73.26,24700.0,55.3606,55.3606,55.2851,55.3153,24700.0
2012-12-14 11:20:00,73.25,73.35,73.21,73.34,45200.0,55.3078,55.3833,55.2776,55.3757,45200.0
2012-12-14 11:25:00,73.34,73.35,73.26,73.34,26600.0,55.3757,55.3833,55.3153,55.3757,26600.0
2012-12-14 11:30:00,73.33,73.34,73.28,73.29,37800.0,55.3682,55.3757,55.3304,55.338,37800.0
2012-12-14 11:35:00,73.29,73.31,73.22,73.28,27700.0,55.338,55.3531,55.2851,55.3304,27700.0
2012-12-14 11:40:00,73.27,73.3,73.23,73.28,32100.0,55.3229,55.3455,55.2927,55.3304,32100.0
2012-12-14 11:45:00,73.29,73.31,73.25,73.25,15900.0,55.338,55.3531,55.3078,55.3078,15900.0
2012-12-14 11:50:00,73.25,73.27,73.22,73.24,8600.0,55.3078,55.3229,55.2851,55.3002,8600.0
2012-12-14 11:55:00,73.25,73.29,73.23,73.27,8600.0,55.3078,55.338,55.2927,55.3229,8600.0
2012-12-14 12:00:00,73.27,73.32,73.26,73.29,11800.0,55.3229,55.3606,55.3153,55.338,11800.0
2012-12-14 12:05:00,73.3,73.31,73.24,73.29,30100.0,55.3455,55.3531,55.3002,55.338,30100.0
2012-12-14 12:10:00,73.3,73.31,73.26,73.3,8000.0,55.3455,55.3531,55.3153,55.3455,8000.0
2012-12-14 12:15:00,73.29,73.32,73.28,73.31,33100.0,55.338,55.3606,55.3304,55.3531,33100.0
2012-12-14 12:20:00,73.3,73.31,73.2,73.23,18300.0,55.3455,55.3531,55.27,55.2927,18300.0
2012-12-14 12:25:00,73.23,73.3,73.23,73.3,13700.0,55.2927,55.3455,55.2927,55.3455,13700.0
2012-12-14 12:30:00,73.3,73.32,73.23,73.25,40300.0,55.3455,55.3606,55.2927,55.3078,40300.0
2012-12-14 12:35:00,73.26,73.28,73.22,73.24,16000.0,55.3153,55.3304,55.2851,55.3002,16000.0
2012-12-14 12:40:00,73.24,73.27,73.22,73.22,18700.0,55.3002,55.3229,55.2851,55.2851,18700.0
2012-12-14 12:45:00,73.22,73.26,73.21,73.23,26300.0,55.2851,55.3153,55.2776,55.2927,26300.0
2012-12-14 12:50:00,73.22,73.27,73.22,73.24,10500.0,55.2851,55.3229,55.2851,55.3002,10500.0
2012-12-14 12:55:00,73.24,73.31,73.24,73.31,14600.0,55.3002,55.3531,55.3002,55.3531,14600.0
2012-12-14 13:00:00,73.3,73.31,73.28,73.29,10700.0,55.3455,55.3531,55.3304,55.338,10700.0
2012-12-14 13:05:00,73.28,73.31,73.26,73.31,14200.0,55.3304,55.3531,55.3153,55.3531,14200.0
2012-12-14 13:10:00,73.31,73.31,73.25,73.3,15200.0,55.3531,55.3531,55.3078,55.3455,15200.0
2012-12-14 13:15:00,73.29,73.3,73.27,73.28,10100.0,55.338,55.3455,55.3229,55.3304,10100.0
2012-12-14 13:20:00,73.28,73.33,73.28,73.33,10700.0,55.3304,55.3682,55.3304,55.3682,10700.0
2012-12-14 13:25:00,73.32,73.36,73.31,73.35,26700.0,55.3606,55.3908,55.3531,55.3833,26700.0
2012-12-14 13:30:00,73.34,73.41,73.32,73.4,18600.0,55.3757,55.4286,55.3606,55.421,18600.0
2012-12-14 13:35:00,73.41,73.47,73.4,73.45,19000.0,55.4286,55.4739,55.421,55.4588,19000.0
2012-12-14 13:40:00,73.45,73.48,73.45,73.48,13200.0,55.4588,55.4814,55.4588,55.4814,13200.0
2012-12-14 13:45:00,73.48,73.52,73.48,73.49,35300.0,55.4814,55.5116,55.4814,55.489,35300.0
2012-12-14 13:50:00,73.49,73.53,73.49,73.52,10900.0,55.489,55.5192,55.489,55.5116,10900.0
2012-12-14 13:55:00,73.52,73.54,73.52,73.53,14700.0,55.5116,55.5267,55.5116,55.5192,14700.0
2012-12-14 14:00:00,73.53,73.55,73.52,73.53,16700.0,55.5192,55.5343,55.5116,55.5192,16700.0
2012-12-14 14:05:00,73.53,73.57,73.52,73.56,11000.0,55.5192,55.5494,55.5116,55.5418,11000.0
2012-12-14 14:10:00,73.55,73.59,73.54,73.58,13500.0,55.5343,55.5645,55.5267,55.5569,13500.0
2012-12-14 14:15:00,73.58,73.61,73.58,73.61,21600.0,55.5569,55.5796,55.5569,55.5796,21600.0
2012-12-14 14:20:00,73.6,73.62,73.59,73.59,14800.0,55.572,55.5871,55.5645,55.5645,14800.0
2012-12-14 14:25:00,73.6,73.62,73.59,73.59,18900.0,55.572,55.5871,55.5645,55.5645,18900.0
2012-12-14 14:30:00,73.59,73.59,73.53,73.53,14500.0,55.5645,55.5645,55.5192,55.5192,14500.0
2012-12-14 14:35:00,73.53,73.55,73.52,73.54,11200.0,55.5192,55.5343,55.5116,55.5267,11200.0
2012-12-14 14:40:00,73.54,73.56,73.53,73.55,17400.0,55.5267,55.5418,55.5192,55.5343,17400.0
2012-12-14 14:45:00,73.55,73.57,73.54,73.56,10100.0,55.5343,55.5494,55.5267,55.5418,10100.0
2012-12-14 14:50:00,73.57,73.61,73.55,73.61,27100.0,55.5494,55.5796,55.5343,55.5796,27100.0
2012-12-14 14:55:00,73.6,73.6,73.45,73.46,29700.0,55.572,55.572,55.4588,55.4663,29700.0
2012-12-14 15:00:00,73.46,73.48,73.46,73.48,20100.0,55.4663,55.4814,55.4663,55.4814,20100.0
2012-12-14 15:05:00,73.49,73.49,73.4,73.4,33800.0,55.489,55.489,55.421,55.421,33800.0
2012-12-14 15:10:00,73.4,73.43,73.39,73.41,34600.0,55.421,55.4437,55.4135,55.4286,34600.0
2012-12-14 15:15:00,73.41,73.41,73.37,73.38,20800.0,55.4286,55.4286,55.3984,55.4059,20800.0
2012-12-14 15:20:00,73.37,73.37,73.34,73.36,23900.0,55.3984,55.3984,55.3757,55.3908,23900.0
2012-12-14 15:25:00,73.35,73.38,73.32,73.33,52700.0,55.3833,55.4059,55.3606,55.3682,52700.0
2012-12-14 15:30:00,73.33,73.45,73.33,73.42,43100.0,55.3682,55.4588,55.3682,55.4361,43100.0
2012-12-14 15:35:00,73.43,73.47,73.42,73.45,28100.0,55.4437,55.4739,55.4361,55.4588,28100.0
2012-12-14 15:40:00,73.44,73.45,73.33,73.33,51300.0,55.4512,55.4588,55.3682,55.3682,51300.0
2012-12-14 15:45:00,73.33,73.35,73.29,73.32,83500.0,55.3682,55.3833,55.338,55.3606,83500.0
2012-12-14 15:50:00,73.32,73.33,73.25,73.29,54000.0,55.3606,55.3682,55.3078,55.338,54000.0
2012-12-14 15:55:00,73.29,73.36,73.24,73.36,135700.0,55.338,55.3908,55.3002,55.3908,135700.0
2012-12-17 09:30:00,73.75,74.06,73.61,74.04,99400.0,55.6853,55.9194,55.5796,55.9042,99400.0
2012-12-17 09:35:00,74.06,74.28,74.02,74.27,88800.0,55.9194,56.0855,55.8891,56.0779,88800.0
2012-12-17 09:40:00,74.29,74.32,74.13,74.14,79500.0,56.093,56.1157,55.9722,55.9798,79500.0
2012-12-17 09:45:00,74.13,74.22,74.13,74.15,44600.0,55.9722,56.0402,55.9722,55.9873,44600.0
2012-12-17 09:50:00,74.15,74.41,74.15,74.41,54300.0,55.9873,56.1836,55.9873,56.1836,54300.0
2012-12-17 09:55:00,74.42,74.5,74.34,74.43,59300.0,56.1912,56.2516,56.1308,56.1987,59300.0
2012-12-17 10:00:00,74.44,74.47,74.35,74.35,42000.0,56.2063,56.2289,56.1383,56.1383,42000.0
2012-12-17 10:05:00,74.35,74.36,74.33,74.35,43300.0,56.1383,56.1459,56.1232,56.1383,43300.0
2012-12-17 10:10:00,74.35,74.47,74.35,74.45,43400.0,56.1383,56.2289,56.1383,56.2138,43400.0
2012-12-17 10:15:00,74.45,74.45,74.37,74.37,50400.0,56.2138,56.2138,56.1534,56.1534,50400.0
2012-12-17 10:20:00,74.37,74.39,74.15,74.15,33200.0,56.1534,56.1685,55.9873,55.9873,33200.0
2012-12-17 10:25:00,74.14,74.2,74.13,74.19,17500.0,55.9798,56.0251,55.9722,56.0175,17500.0
2012-12-17 10:30:00,74.19,74.23,74.18,74.19,24300.0,56.0175,56.0477,56.01,56.0175,24300.0
2012-12-17 10:35:00,74.21,74.23,74.2,74.22,11300.0,56.0326,56.0477,56.0251,56.0402,11300.0
2012-12-17 10:40:00,74.23,74.23,74.11,74.13,37800.0,56.0477,56.0477,55.9571,55.9722,37800.0
2012-12-17 10:45:00,74.14,74.16,74.03,74.04,23300.0,55.9798,55.9949,55.8967,55.9042,23300.0
2012-12-17 10:50:00,74.03,74.14,74.03,74.12,22100.0,55.8967,55.9798,55.8967,55.9647,22100.0
2012-12-17 10:55:00,74.12,74.12,74.04,74.05,14400.0,55.9647,55.9647,55.9042,55.9118,14400.0
2012-12-17 11:00:00,74.05,74.06,74.01,74.03,23500.0,55.9118,55.9194,55.8816,55.8967,23500.0
2012-12-17 11:05:00,74.03,74.04,74.01,74.04,23300.0,55.8967,55.9042,55.8816,55.9042,23300.0
2012-12-17 11:10:00,74.03,74.04,73.98,73.99,35500.0,55.8967,55.9042,55.8589,55.8665,35500.0
2012-12-17 11:15:00,74.0,74.06,73.98,74.01,52200.0,55.874,55.9194,55.8589,55.8816,52200.0
2012-12-17 11:20:00,74.01,74.09,74.0,74.08,24500.0,55.8816,55.942,55.874,55.9345,24500.0
2012-12-17 11:25:00,74.09,74.11,74.08,74.09,20300.0,55.942,55.9571,55.9345,55.942,20300.0
2012-12-17 11:30:00,74.1,74.16,74.09,74.13,34800.0,55.9496,55.9949,55.942,55.9722,34800.0
2012-12-17 11:35:00,74.13,74.16,74.12,74.15,20100.0,55.9722,55.9949,55.9647,55.9873,20100.0
2012-12-17 11:40:00,74.16,74.21,74.16,74.17,24400.0,55.9949,56.0326,55.9949,56.0024,24400.0
2012-12-17 11:45:00,74.19,74.22,74.18,74.2,26200.0,56.0175,56.0402,56.01,56.0251,26200.0
2012-12-17 11:50:00,74.2,74.23,74.19,74.19,20900.0,56.0251,56.0477,56.0175,56.0175,20900.0
2012-12-17 11:55:00,74.21,74.21,74.14,74.17,25600.0,56.0326,56.0326,55.9798,56.0024,25600.0
2012-12-17 12:00:00,74.17,74.18,74.14,74.17,17900.0,56.0024,56.01,55.9798,56.0024,17900.0
2012-12-17 12:05:00,74.16,74.19,74.15,74.17,19800.0,55.9949,56.0175,55.9873,56.0024,19800.0
2012-12-17 12:10:00,74.17,74.18,74.13,74.16,11500.0,56.0024,56.01,55.9722,55.9949,11500.0
2012-12-17 12:15:00,74.16,74.19,74.16,74.18,7400.0,55.9949,56.0175,55.9949,56.01,7400.0
2012-12-17 12:20:00,74.18,74.24,74.17,74.24,14400.0,56.01,56.0553,56.0024,56.0553,14400.0
2012-12-17 12:25:00,74.24,74.26,74.21,74.23,19700.0,56.0553,56.0704,56.0326,56.0477,19700.0
2012-12-17 12:30:00,74.23,74.24,74.18,74.18,16500.0,56.0477,56.0553,56.01,56.01,16500.0
2012-12-17 12:35:00,74.19,74.19,74.08,74.08,28700.0,56.0175,56.0175,55.9345,55.9345,28700.0
2012-12-17 12:40:00,74.09,74.12,74.08,74.12,10200.0,55.942,55.9647,55.9345,55.9647,10200.0
2012-12-17 12:45:00,74.12,74.16,74.12,74.12,14200.0,55.9647,55.9949,55.9647,55.9647,14200.0
2012-12-17 12:50:00,74.12,74.13,74.11,74.12,14400.0,55.9647,55.9722,55.9571,55.9647,14400.0
2012-12-17 12:55:00,74.12,74.16,74.11,74.13,9300.0,55.9647,55.9949,55.9571,55.9722,9300.0
2012-12-17 13:00:00,74.12,74.14,74.11,74.13,9000.0,55.9647,55.9798,55.9571,55.9722,9000.0
2012-12-17 13:05:00,74.15,74.16,74.11,74.14,12900.0,55.9873,55.9949,55.9571,55.9798,12900.0
2012-12-17 13:10:00,74.14,74.17,74.11,74.11,10900.0,55.9798,56.0024,55.9571,55.9571,10900.0
2012-12-17 13:15:00,74.12,74.13,74.06,74.06,26800.0,55.9647,55.9722,55.9194,55.9194,26800.0
2012-12-17 13:20:00,74.06,74.1,74.05,74.1,15400.0,55.9194,55.9496,55.9118,55.9496,15400.0
2012-12-17 13:25:00,74.09,74.17,74.09,74.13,19900.0,55.942,56.0024,55.942,55.9722,19900.0
2012-12-17 13:30:00,74.13,74.13,74.08,74.1,12200.0,55.9722,55.9722,55.9345,55.9496,12200.0
2012-12-17 13:35:00,74.11,74.11,74.05,74.05,19700.0,55.9571,55.9571,55.9118,55.9118,19700.0
2012-12-17 13:40:00,74.05,74.1,74.02,74.04,26300.0,55.9118,55.9496,55.8891,55.9042,26300.0
2012-12-17 13:45:00,74.04,74.05,74.02,74.04,13000.0,55.9042,55.9118,55.8891,55.9042,13000.0
2012-12-17 13:50:00,74.04,74.04,74.01,74.03,7100.0,55.9042,55.9042,55.8816,55.8967,7100.0
2012-12-17 13:55:00,74.02,74.05,74.02,74.03,12400.0,55.8891,55.9118,55.8891,55.8967,12400.0
2012-12-17 14:00:00,74.05,74.08,74.01,74.03,36900.0,55.9118,55.9345,55.8816,55.8967,36900.0
2012-12-17 14:05:00,74.02,74.04,73.98,74.01,17000.0,55.8891,55.9042,55.8589,55.8816,17000.0
2012-12-17 14:10:00,74.02,74.03,74.0,74.03,18900.0,55.8891,55.8967,55.874,55.8967,18900.0
2012-12-17 14:15:00,74.03,74.03,74.01,74.03,9200.0,55.8967,55.8967,55.8816,55.8967,9200.0
2012-12-17 14:20:00,74.02,74.03,73.95,73.99,20200.0,55.8891,55.8967,55.8363,55.8665,20200.0
2012-12-17 14:25:00,73.98,74.0,73.95,73.99,11600.0,55.8589,55.874,55.8363,55.8665,11600.0
2012-12-17 14:30:00,73.98,74.02,73.95,74.01,18500.0,55.8589,55.8891,55.8363,55.8816,18500.0
2012-12-17 14:35:00,74.01,74.03,74.01,74.02,13500.0,55.8816,55.8967,55.8816,55.8891,13500.0
2012-12-17 14:40:00,74.01,74.02,73.97,74.0,16800.0,55.8816,55.8891,55.8514,55.874,16800.0
2012-12-17 14:45:00,74.0,74.02,73.99,74.02,14700.0,55.874,55.8891,55.8665,55.8891,14700.0
2012-12-17 14:50:00,74.03,74.03,74.0,74.02,18500.0,55.8967,55.8967,55.874,55.8891,18500.0
2012-12-17 14:55:00,74.03,74.08,74.02,74.05,20400.0,55.8967,55.9345,55.8891,55.9118,20400.0
2012-12-17 15:00:00,74.06,74.07,74.03,74.04,19500.0,55.9194,55.9269,55.8967,55.9042,19500.0
2012-12-17 15:05:00,74.04,74.07,74.01,74.03,31500.0,55.9042,55.9269,55.8816,55.8967,31500.0
2012-12-17 15:10:00,74.04,74.04,73.99,74.01,25300.0,55.9042,55.9042,55.8665,55.8816,25300.0
2012-12-17 15:15:00,74.01,74.03,73.99,74.01,19000.0,55.8816,55.8967,55.8665,55.8816,19000.0
2012-12-17 15:20:00,74.0,74.03,73.98,74.0,35000.0,55.874,55.8967,55.8589,55.874,35000.0
2012-12-17 15:25:00,74.0,74.01,73.98,74.01,26000.0,55.874,55.8816,55.8589,55.8816,26000.0
2012-12-17 15:30:00,74.02,74.06,74.0,74.03,29800.0,55.8891,55.9194,55.874,55.8967,29800.0
2012-12-17 15:35:00,74.03,74.12,74.03,74.11,47300.0,55.8967,55.9647,55.8967,55.9571,47300.0
2012-12-17 15:40:00,74.12,74.14,74.09,74.12,41600.0,55.9647,55.9798,55.942,55.9647,41600.0
2012-12-17 15:45:00,74.13,74.17,74.09,74.12,108000.0,55.9722,56.0024,55.942,55.9647,108000.0
2012-12-17 15:50:00,74.11,74.16,74.1,74.15,97600.0,55.9571,55.9949,55.9496,55.9873,97600.0
2012-12-17 15:55:00,74.15,74.19,74.09,74.18,260700.0,55.9873,56.0175,55.942,56.01,260700.0
2012-12-18 09:30:00,74.11,74.37,74.11,74.36,75300.0,55.9571,56.1534,55.9571,56.1459,75300.0
2012-12-18 09:35:00,74.37,74.42,74.36,74.37,47200.0,56.1534,56.1912,56.1459,56.1534,47200.0
2012-12-18 09:40:00,74.39,74.4,74.16,74.22,41300.0,56.1685,56.1761,55.9949,56.0402,41300.0
2012-12-18 09:45:00,74.22,74.23,74.14,74.21,36700.0,56.0402,56.0477,55.9798,56.0326,36700.0
2012-12-18 09:50:00,74.21,74.21,74.09,74.11,35900.0,56.0326,56.0326,55.942,55.9571,35900.0
2012-12-18 09:55:00,74.12,74.12,74.04,74.05,26300.0,55.9647,55.9647,55.9042,55.9118,26300.0
2012-12-18 10:00:00,74.06,74.06,73.98,73.98,43800.0,55.9194,55.9194,55.8589,55.8589,43800.0
2012-12-18 10:05:00,73.98,74.0,73.94,73.95,25600.0,55.8589,55.874,55.8287,55.8363,25600.0
2012-12-18 10:10:00,73.95,73.98,73.92,73.95,38800.0,55.8363,55.8589,55.8136,55.8363,38800.0
2012-12-18 10:15:00,73.96,74.01,73.95,73.99,27700.0,55.8438,55.8816,55.8363,55.8665,27700.0
2012-12-18 10:20:00,73.99,74.01,73.97,73.99,29300.0,55.8665,55.8816,55.8514,55.8665,29300.0
2012-12-18 10:25:00,74.0,74.01,73.96,74.0,23500.0,55.874,55.8816,55.8438,55.874,23500.0
2012-12-18 10:30:00,74.0,74.11,73.99,74.1,50100.0,55.874,55.9571,55.8665,55.9496,50100.0
2012-12-18 10:35:00,74.11,74.25,74.11,74.25,18200.0,55.9571,56.0628,55.9571,56.0628,18200.0
2012-12-18 10:40:00,74.24,74.28,74.19,74.23,38000.0,56.0553,56.0855,56.0175,56.0477,38000.0
2012-12-18 10:45:00,74.21,74.28,74.2,74.27,21700.0,56.0326,56.0855,56.0251,56.0779,21700.0
2012-12-18 10:50:00,74.27,74.3,74.26,74.29,26900.0,56.0779,56.1006,56.0704,56.093,26900.0
2012-12-18 10:55:00,74.28,74.3,74.26,74.28,19000.0,56.0855,56.1006,56.0704,56.0855,19000.0
2012-12-18 11:00:00,74.28,74.29,74.26,74.29,14100.0,56.0855,56.093,56.0704,56.093,14100.0
2012-12-18 11:05:00,74.29,74.36,74.29,74.34,19000.0,56.093,56.1459,56.093,56.1308,19000.0
2012-12-18 11:10:00,74.35,74.39,74.35,74.39,23200.0,56.1383,56.1685,56.1383,56.1685,23200.0
2012-12-18 11:15:00,74.4,74.49,74.38,74.48,30900.0,56.1761,56.244,56.161,56.2365,30900.0
2012-12-18 11:20:00,74.49,74.49,74.44,74.45,15400.0,56.244,56.244,56.2063,56.2138,15400.0
2012-12-18 11:25:00,74.44,74.44,74.39,74.4,21600.0,56.2063,56.2063,56.1685,56.1761,21600.0
2012-12-18 11:30:00,74.4,74.41,74.26,74.26,38900.0,56.1761,56.1836,56.0704,56.0704,38900.0
2012-12-18 11:35:00,74.26,74.31,74.26,74.3,27100.0,56.0704,56.1081,56.0704,56.1006,27100.0
2012-12-18 11:40:00,74.3,74.31,74.28,74.29,16300.0,56.1006,56.1081,56.0855,56.093,16300.0
2012-12-18 11:45:00,74.29,74.3,74.25,74.26,15700.0,56.093,56.1006,56.0628,56.0704,15700.0
2012-12-18 11:50:00,74.26,74.27,74.24,74.25,12900.0,56.0704,56.0779,56.0553,56.0628,12900.0
2012-12-18 11:55:00,74.24,74.27,74.23,74.26,13100.0,56.0553,56.0779,56.0477,56.0704,13100.0
2012-12-18 12:00:00,74.25,74.26,74.23,74.23,15500.0,56.0628,56.0704,56.0477,56.0477,15500.0
2012-12-18 12:05:00,74.24,74.25,74.16,74.17,27900.0,56.0553,56.0628,55.9949,56.0024,27900.0
2012-12-18 12:10:00,74.16,74.17,74.07,74.08,22600.0,55.9949,56.0024,55.9269,55.9345,22600.0
2012-12-18 12:15:00,74.08,74.09,74.06,74.08,18000.0,55.9345,55.942,55.9194,55.9345,18000.0
2012-12-18 12:20:00,74.08,74.11,74.08,74.11,30200.0,55.9345,55.9571,55.9345,55.9571,30200.0
2012-12-18 12:25:00,74.11,74.11,74.07,74.1,37900.0,55.9571,55.9571,55.9269,55.9496,37900.0
2012-12-18 12:30:00,74.1,74.1,74.08,74.09,19500.0,55.9496,55.9496,55.9345,55.942,19500.0
2012-12-18 12:35:00,74.11,74.11,74.08,74.11,52300.0,55.9571,55.9571,55.9345,55.9571,52300.0
2012-12-18 12:40:00,74.11,74.19,74.1,74.19,39500.0,55.9571,56.0175,55.9496,56.0175,39500.0
2012-12-18 12:45:00,74.18,74.26,74.18,74.26,15700.0,56.01,56.0704,56.01,56.0704,15700.0
2012-12-18 12:50:00,74.25,74.3,74.25,74.3,11700.0,56.0628,56.1006,56.0628,56.1006,11700.0
2012-12-18 12:55:00,74.3,74.31,74.26,74.28,21300.0,56.1006,56.1081,56.0704,56.0855,21300.0
2012-12-18 13:00:00,74.28,74.28,74.24,74.25,13500.0,56.0855,56.0855,56.0553,56.0628,13500.0
2012-12-18 13:05:00,74.25,74.28,74.24,74.28,25800.0,56.0628,56.0855,56.0553,56.0855,25800.0
2012-12-18 13:10:00,74.28,74.29,74.21,74.21,31400.0,56.0855,56.093,56.0326,56.0326,31400.0
2012-12-18 13:15:00,74.21,74.25,74.21,74.24,14300.0,56.0326,56.0628,56.0326,56.0553,14300.0
2012-12-18 13:20:00,74.24,74.28,74.24,74.28,16300.0,56.0553,56.0855,56.0553,56.0855,16300.0
2012-12-18 13:25:00,74.27,74.28,74.25,74.25,12400.0,56.0779,56.0855,56.0628,56.0628,12400.0
2012-12-18 13:30:00,74.24,74.28,74.24,74.27,21500.0,56.0553,56.0855,56.0553,56.0779,21500.0
2012-12-18 13:35:00,74.28,74.29,74.26,74.28,19000.0,56.0855,56.093,56.0704,56.0855,19000.0
2012-12-18 13:40:00,74.29,74.29,74.26,74.27,34600.0,56.093,56.093,56.0704,56.0779,34600.0
2012-12-18 13:45:00,74.27,74.29,74.23,74.24,16900.0,56.0779,56.093,56.0477,56.0553,16900.0
2012-12-18 13:50:00,74.24,74.24,74.17,74.2,21100.0,56.0553,56.0553,56.0024,56.0251,21100.0
2012-12-18 13:55:00,74.2,74.24,74.2,74.24,12200.0,56.0251,56.0553,56.0251,56.0553,12200.0
2012-12-18 14:00:00,74.23,74.25,74.21,74.21,16500.0,56.0477,56.0628,56.0326,56.0326,16500.0
2012-12-18 14:05:00,74.21,74.25,74.2,74.24,12100.0,56.0326,56.0628,56.0251,56.0553,12100.0
2012-12-18 14:10:00,74.25,74.28,74.25,74.27,14600.0,56.0628,56.0855,56.0628,56.0779,14600.0
2012-12-18 14:15:00,74.28,74.28,74.2,74.2,24000.0,56.0855,56.0855,56.0251,56.0251,24000.0
2012-12-18 14:20:00,74.2,74.21,74.13,74.15,25100.0,56.0251,56.0326,55.9722,55.9873,25100.0
2012-12-18 14:25:00,74.14,74.16,74.14,74.14,22700.0,55.9798,55.9949,55.9798,55.9798,22700.0
2012-12-18 14:30:00,74.14,74.14,74.1,74.13,20200.0,55.9798,55.9798,55.9496,55.9722,20200.0
2012-12-18 14:35:00,74.14,74.14,74.09,74.13,30900.0,55.9798,55.9798,55.942,55.9722,30900.0
2012-12-18 14:40:00,74.13,74.14,74.12,74.13,40200.0,55.9722,55.9798,55.9647,55.9722,40200.0
2012-12-18 14:45:00,74.13,74.14,74.12,74.14,41700.0,55.9722,55.9798,55.9647,55.9798,41700.0
2012-12-18 14:50:00,74.14,74.14,74.07,74.07,42600.0,55.9798,55.9798,55.9269,55.9269,42600.0
2012-12-18 14:55:00,74.08,74.12,74.08,74.11,22500.0,55.9345,55.9647,55.9345,55.9571,22500.0
2012-12-18 15:00:00,74.12,74.16,74.1,74.14,51000.0,55.9647,55.9949,55.9496,55.9798,51000.0
2012-12-18 15:05:00,74.14,74.15,74.13,74.14,51100.0,55.9798,55.9873,55.9722,55.9798,51100.0
2012-12-18 15:10:00,74.13,74.14,74.06,74.08,65200.0,55.9722,55.9798,55.9194,55.9345,65200.0
2012-12-18 15:15:00,74.08,74.09,74.02,74.05,58200.0,55.9345,55.942,55.8891,55.9118,58200.0
2012-12-18 15:20:00,74.04,74.09,74.04,74.06,51800.0,55.9042,55.942,55.9042,55.9194,51800.0
2012-12-18 15:25:00,74.07,74.08,74.05,74.06,31100.0,55.9269,55.9345,55.9118,55.9194,31100.0
2012-12-18 15:30:00,74.06,74.06,74.03,74.04,42700.0,55.9194,55.9194,55.8967,55.9042,42700.0
2012-12-18 15:35:00,74.03,74.1,74.03,74.1,39500.0,55.8967,55.9496,55.8967,55.9496,39500.0
2012-12-18 15:40:00,74.09,74.13,74.08,74.1,58800.0,55.942,55.9722,55.9345,55.9496,58800.0
2012-12-18 15:45:00,74.1,74.14,74.08,74.13,49100.0,55.9496,55.9798,55.9345,55.9722,49100.0
2012-12-18 15:50:00,74.13,74.28,74.13,74.26,90600.0,55.9722,56.0855,55.9722,56.0704,90600.0
2012-12-18 15:55:00,74.26,74.37,74.24,74.28,194500.0,56.0704,56.1534,56.0553,56.0855,194500.0
2012-12-19 09:30:00,74.48,74.5,74.08,74.08,85000.0,56.2365,56.2516,55.9345,55.9345,85000.0
2012-12-19 09:35:00,74.1,74.24,74.05,74.21,39300.0,55.9496,56.0553,55.9118,56.0326,39300.0
2012-12-19 09:40:00,74.2,74.21,73.97,74.07,92800.0,56.0251,56.0326,55.8514,55.9269,92800.0
2012-12-19 09:45:00,74.09,74.16,74.08,74.14,33700.0,55.942,55.9949,55.9345,55.9798,33700.0
2012-12-19 09:50:00,74.14,74.23,74.13,74.15,98400.0,55.9798,56.0477,55.9722,55.9873,98400.0
2012-12-19 09:55:00,74.15,74.15,74.08,74.11,73000.0,55.9873,55.9873,55.9345,55.9571,73000.0
2012-12-19 10:00:00,74.1,74.15,74.0,74.0,43100.0,55.9496,55.9873,55.874,55.874,43100.0
2012-12-19 10:05:00,74.01,74.09,74.01,74.07,28700.0,55.8816,55.942,55.8816,55.9269,28700.0
2012-12-19 10:10:00,74.07,74.13,74.07,74.11,27200.0,55.9269,55.9722,55.9269,55.9571,27200.0
2012-12-19 10:15:00,74.13,74.14,74.05,74.06,35900.0,55.9722,55.9798,55.9118,55.9194,35900.0
2012-12-19 10:20:00,74.05,74.12,74.05,74.09,22600.0,55.9118,55.9647,55.9118,55.942,22600.0
2012-12-19 10:25:00,74.09,74.13,74.08,74.1,25800.0,55.942,55.9722,55.9345,55.9496,25800.0
2012-12-19 10:30:00,74.09,74.13,74.06,74.08,41000.0,55.942,55.9722,55.9194,55.9345,41000.0
2012-12-19 10:35:00,74.08,74.13,74.05,74.12,28000.0,55.9345,55.9722,55.9118,55.9647,28000.0
2012-12-19 10:40:00,74.12,74.13,73.94,73.96,48800.0,55.9647,55.9722,55.8287,55.8438,48800.0
2012-12-19 10:45:00,73.96,73.99,73.95,73.97,22400.0,55.8438,55.8665,55.8363,55.8514,22400.0
2012-12-19 10:50:00,73.97,73.99,73.91,73.98,36500.0,55.8514,55.8665,55.8061,55.8589,36500.0
2012-12-19 10:55:00,73.97,74.0,73.97,74.0,22200.0,55.8514,55.874,55.8514,55.874,22200.0
2012-12-19 11:00:00,73.98,74.06,73.98,74.06,27600.0,55.8589,55.9194,55.8589,55.9194,27600.0
2012-12-19 11:05:00,74.06,74.11,74.04,74.09,53800.0,55.9194,55.9571,55.9042,55.942,53800.0
2012-12-19 11:10:00,74.1,74.11,74.04,74.04,37700.0,55.9496,55.9571,55.9042,55.9042,37700.0
2012-12-19 11:15:00,74.05,74.06,73.98,73.98,13900.0,55.9118,55.9194,55.8589,55.8589,13900.0
2012-12-19 11:20:00,73.99,73.99,73.88,73.93,21600.0,55.8665,55.8665,55.7834,55.8212,21600.0
2012-12-19 11:25:00,73.94,74.01,73.9,74.0,16200.0,55.8287,55.8816,55.7985,55.874,16200.0
2012-12-19 11:30:00,74.0,74.12,74.0,74.12,14900.0,55.874,55.9647,55.874,55.9647,14900.0
2012-12-19 11:35:00,74.11,74.14,74.02,74.03,40100.0,55.9571,55.9798,55.8891,55.8967,40100.0
2012-12-19 11:40:00,74.02,74.02,73.97,73.99,17700.0,55.8891,55.8891,55.8514,55.8665,17700.0
2012-12-19 11:45:00,73.99,74.11,73.99,74.1,35000.0,55.8665,55.9571,55.8665,55.9496,35000.0
2012-12-19 11:50:00,74.1,74.11,74.06,74.09,18300.0,55.9496,55.9571,55.9194,55.942,18300.0
2012-12-19 11:55:00,74.1,74.11,74.03,74.04,30800.0,55.9496,55.9571,55.8967,55.9042,30800.0
2012-12-19 12:00:00,74.05,74.12,74.05,74.1,13200.0,55.9118,55.9647,55.9118,55.9496,13200.0
2012-12-19 12:05:00,74.11,74.2,74.1,74.19,16500.0,55.9571,56.0251,55.9496,56.0175,16500.0
2012-12-19 12:10:00,74.2,74.24,74.12,74.18,33600.0,56.0251,56.0553,55.9647,56.01,33600.0
2012-12-19 12:15:00,74.18,74.19,74.12,74.13,18300.0,56.01,56.0175,55.9647,55.9722,18300.0
2012-12-19 12:20:00,74.12,74.13,73.98,74.01,38300.0,55.9647,55.9722,55.8589,55.8816,38300.0
2012-12-19 12:25:00,74.02,74.05,74.01,74.03,20500.0,55.8891,55.9118,55.8816,55.8967,20500.0
2012-12-19 12:30:00,74.02,74.03,73.97,74.0,27800.0,55.8891,55.8967,55.8514,55.874,27800.0
2012-12-19 12:35:00,74.0,74.05,74.0,74.05,17600.0,55.874,55.9118,55.874,55.9118,17600.0
2012-12-19 12:40:00,74.05,74.12,74.04,74.12,21000.0,55.9118,55.9647,55.9042,55.9647,21000.0
2012-12-19 12:45:00,74.13,74.14,74.09,74.13,19800.0,55.9722,55.9798,55.942,55.9722,19800.0
2012-12-19 12:50:00,74.12,74.21,74.12,74.17,14900.0,55.9647,56.0326,55.9647,56.0024,14900.0
2012-12-19 12:55:00,74.17,74.22,74.16,74.2,21900.0,56.0024,56.0402,55.9949,56.0251,21900.0
2012-12-19 13:00:00,74.21,74.25,74.17,74.19,28600.0,56.0326,56.0628,56.0024,56.0175,28600.0
2012-12-19 13:05:00,74.19,74.2,74.17,74.19,19700.0,56.0175,56.0251,56.0024,56.0175,19700.0
2012-12-19 13:10:00,74.19,74.19,74.12,74.14,20200.0,56.0175,56.0175,55.9647,55.9798,20200.0
2012-12-19 13:15:00,74.14,74.21,74.12,74.19,22500.0,55.9798,56.0326,55.9647,56.0175,22500.0
2012-12-19 13:20:00,74.19,74.21,74.17,74.2,21400.0,56.0175,56.0326,56.0024,56.0251,21400.0
2012-12-19 13:25:00,74.2,74.3,74.2,74.27,12400.0,56.0251,56.1006,56.0251,56.0779,12400.0
2012-12-19 13:30:00,74.28,74.28,74.19,74.19,21300.0,56.0855,56.0855,56.0175,56.0175,21300.0
2012-12-19 13:35:00,74.19,74.19,74.16,74.17,14300.0,56.0175,56.0175,55.9949,56.0024,14300.0
2012-12-19 13:40:00,74.17,74.19,74.08,74.09,32900.0,56.0024,56.0175,55.9345,55.942,32900.0
2012-12-19 13:45:00,74.09,74.23,74.05,74.19,49700.0,55.942,56.0477,55.9118,56.0175,49700.0
2012-12-19 13:50:00,74.22,74.28,74.2,74.27,20600.0,56.0402,56.0855,56.0251,56.0779,20600.0
2012-12-19 13:55:00,74.27,74.29,74.2,74.2,20400.0,56.0779,56.093,56.0251,56.0251,20400.0
2012-12-19 14:00:00,74.19,74.21,74.09,74.15,29300.0,56.0175,56.0326,55.942,55.9873,29300.0
2012-12-19 14:05:00,74.15,74.16,74.04,74.04,29300.0,55.9873,55.9949,55.9042,55.9042,29300.0
2012-12-19 14:10:00,74.05,74.11,74.04,74.09,19700.0,55.9118,55.9571,55.9042,55.942,19700.0
2012-12-19 14:15:00,74.09,74.11,73.97,74.01,29000.0,55.942,55.9571,55.8514,55.8816,29000.0
2012-12-19 14:20:00,74.03,74.06,73.96,73.96,19700.0,55.8967,55.9194,55.8438,55.8438,19700.0
2012-12-19 14:25:00,73.96,73.98,73.91,73.91,25600.0,55.8438,55.8589,55.8061,55.8061,25600.0
2012-12-19 14:30:00,73.91,73.91,73.82,73.82,27500.0,55.8061,55.8061,55.7381,55.7381,27500.0
2012-12-19 14:35:00,73.82,73.83,73.73,73.74,41100.0,55.7381,55.7457,55.6702,55.6777,41100.0
2012-12-19 14:40:00,73.74,73.75,73.63,73.64,52500.0,55.6777,55.6853,55.5947,55.6022,52500.0
2012-12-19 14:45:00,73.64,73.64,73.52,73.52,34200.0,55.6022,55.6022,55.5116,55.5116,34200.0
2012-12-19 14:50:00,73.53,73.54,73.51,73.53,52500.0,55.5192,55.5267,55.5041,55.5192,52500.0
2012-12-19 14:55:00,73.53,73.57,73.5,73.55,88200.0,55.5192,55.5494,55.4965,55.5343,88200.0
2012-12-19 15:00:00,73.55,73.66,73.55,73.64,67100.0,55.5343,55.6173,55.5343,55.6022,67100.0
2012-12-19 15:05:00,73.65,73.74,73.65,73.74,15500.0,55.6098,55.6777,55.6098,55.6777,15500.0
2012-12-19 15:10:00,73.75,73.79,73.67,73.72,55300.0,55.6853,55.7155,55.6249,55.6626,55300.0
2012-12-19 15:15:00,73.71,73.78,73.7,73.75,65300.0,55.6551,55.7079,55.6475,55.6853,65300.0
2012-12-19 15:20:00,73.75,73.76,73.71,73.71,32400.0,55.6853,55.6928,55.6551,55.6551,32400.0
2012-12-19 15:25:00,73.72,73.74,73.71,73.73,21900.0,55.6626,55.6777,55.6551,55.6702,21900.0
2012-12-19 15:30:00,73.74,73.75,73.69,73.7,31000.0,55.6777,55.6853,55.64,55.6475,31000.0
2012-12-19 15:35:00,73.69,73.72,73.69,73.69,54000.0,55.64,55.6626,55.64,55.64,54000.0
2012-12-19 15:40:00,73.69,73.7,73.65,73.67,45100.0,55.64,55.6475,55.6098,55.6249,45100.0
2012-12-19 15:45:00,73.67,73.69,73.59,73.61,60300.0,55.6249,55.64,55.5645,55.5796,60300.0
2012-12-19 15:50:00,73.6,73.61,73.46,73.48,83600.0,55.572,55.5796,55.4663,55.4814,83600.0
2012-12-19 15:55:00,73.47,73.49,73.41,73.42,190900.0,55.4739,55.489,55.4286,55.4361,190900.0
2012-12-20 09:30:00,73.43,73.75,73.27,73.65,112500.0,55.4437,55.6853,55.3229,55.6098,112500.0
2012-12-20 09:35:00,73.59,73.95,73.59,73.8,41400.0,55.5645,55.8363,55.5645,55.723,41400.0
2012-12-20 09:40:00,73.8,73.84,73.6,73.65,39700.0,55.723,55.7532,55.572,55.6098,39700.0
2012-12-20 09:45:00,73.66,73.66,73.37,73.46,38000.0,55.6173,55.6173,55.3984,55.4663,38000.0
2012-12-20 09:50:00,73.45,73.53,73.4,73.48,25700.0,55.4588,55.5192,55.421,55.4814,25700.0
2012-12-20 09:55:00,73.48,73.53,73.2,73.2,36300.0,55.4814,55.5192,55.27,55.27,36300.0
2012-12-20 10:00:00,73.2,73.57,73.2,73.55,35300.0,55.27,55.5494,55.27,55.5343,35300.0
2012-12-20 10:05:00,73.55,73.62,73.44,73.59,25100.0,55.5343,55.5871,55.4512,55.5645,25100.0
2012-12-20 10:10:00,73.59,73.71,73.59,73.71,34200.0,55.5645,55.6551,55.5645,55.6551,34200.0
2012-12-20 10:15:00,73.7,73.73,73.64,73.7,19200.0,55.6475,55.6702,55.6022,55.6475,19200.0
2012-12-20 10:20:00,73.7,73.71,73.55,73.59,29100.0,55.6475,55.6551,55.5343,55.5645,29100.0
2012-12-20 10:25:00,73.57,73.66,73.51,73.57,24900.0,55.5494,55.6173,55.5041,55.5494,24900.0
2012-12-20 10:30:00,73.57,73.72,73.57,73.72,31100.0,55.5494,55.6626,55.5494,55.6626,31100.0
2012-12-20 10:35:00,73.72,73.82,73.72,73.79,36000.0,55.6626,55.7381,55.6626,55.7155,36000.0
2012-12-20 10:40:00,73.79,73.83,73.69,73.69,29500.0,55.7155,55.7457,55.64,55.64,29500.0
2012-12-20 10:45:00,73.69,73.69,73.5,73.5,29800.0,55.64,55.64,55.4965,55.4965,29800.0
2012-12-20 10:50:00,73.5,73.59,73.49,73.58,42400.0,55.4965,55.5645,55.489,55.5569,42400.0
2012-12-20 10:55:00,73.58,73.67,73.5,73.51,30200.0,55.5569,55.6249,55.4965,55.5041,30200.0
2012-12-20 11:00:00,73.52,73.52,73.32,73.38,40400.0,55.5116,55.5116,55.3606,55.4059,40400.0
2012-12-20 11:05:00,73.38,73.43,73.37,73.4,32500.0,55.4059,55.4437,55.3984,55.421,32500.0
2012-12-20 11:10:00,73.4,73.48,73.38,73.45,34100.0,55.421,55.4814,55.4059,55.4588,34100.0
2012-12-20 11:15:00,73.46,73.46,73.37,73.39,23300.0,55.4663,55.4663,55.3984,55.4135,23300.0
2012-12-20 11:20:00,73.39,73.48,73.39,73.47,19900.0,55.4135,55.4814,55.4135,55.4739,19900.0
2012-12-20 11:25:00,73.48,73.48,73.27,73.27,32500.0,55.4814,55.4814,55.3229,55.3229,32500.0
2012-12-20 11:30:00,73.27,73.32,73.26,73.29,28500.0,55.3229,55.3606,55.3153,55.338,28500.0
2012-12-20 11:35:00,73.29,73.45,73.29,73.44,16100.0,55.338,55.4588,55.338,55.4512,16100.0
2012-12-20 11:40:00,73.43,73.49,73.4,73.42,13400.0,55.4437,55.489,55.421,55.4361,13400.0
2012-12-20 11:45:00,73.44,73.54,73.44,73.49,16100.0,55.4512,55.5267,55.4512,55.489,16100.0
2012-12-20 11:50:00,73.49,73.5,73.42,73.43,16200.0,55.489,55.4965,55.4361,55.4437,16200.0
2012-12-20 11:55:00,73.43,73.43,73.3,73.3,12300.0,55.4437,55.4437,55.3455,55.3455,12300.0
2012-12-20 12:00:00,73.32,73.41,73.31,73.41,13500.0,55.3606,55.4286,55.3531,55.4286,13500.0
2012-12-20 12:05:00,73.41,73.47,73.4,73.45,16300.0,55.4286,55.4739,55.421,55.4588,16300.0
2012-12-20 12:10:00,73.45,73.49,73.42,73.42,14800.0,55.4588,55.489,55.4361,55.4361,14800.0
2012-12-20 12:15:00,73.42,73.42,73.33,73.38,12800.0,55.4361,55.4361,55.3682,55.4059,12800.0
2012-12-20 12:20:00,73.38,73.48,73.38,73.39,34300.0,55.4059,55.4814,55.4059,55.4135,34300.0
2012-12-20 12:25:00,73.39,73.45,73.38,73.38,13100.0,55.4135,55.4588,55.4059,55.4059,13100.0
2012-12-20 12:30:00,73.38,73.41,73.35,73.4,14000.0,55.4059,55.4286,55.3833,55.421,14000.0
2012-12-20 12:35:00,73.4,73.44,73.35,73.41,26400.0,55.421,55.4512,55.3833,55.4286,26400.0
2012-12-20 12:40:00,73.41,73.42,73.29,73.3,29300.0,55.4286,55.4361,55.338,55.3455,29300.0
2012-12-20 12:45:00,73.31,73.42,73.31,73.42,16700.0,55.3531,55.4361,55.3531,55.4361,16700.0
2012-12-20 12:50:00,73.42,73.51,73.41,73.5,27700.0,55.4361,55.5041,55.4286,55.4965,27700.0
2012-12-20 12:55:00,73.51,73.59,73.48,73.58,20000.0,55.5041,55.5645,55.4814,55.5569,20000.0
2012-12-20 13:00:00,73.58,73.61,73.51,73.58,15100.0,55.5569,55.5796,55.5041,55.5569,15100.0
2012-12-20 13:05:00,73.6,73.67,73.56,73.62,14700.0,55.572,55.6249,55.5418,55.5871,14700.0
2012-12-20 13:10:00,73.63,73.64,73.56,73.62,11600.0,55.5947,55.6022,55.5418,55.5871,11600.0
2012-12-20 13:15:00,73.61,73.61,73.49,73.52,10200.0,55.5796,55.5796,55.489,55.5116,10200.0
2012-12-20 13:20:00,73.52,73.56,73.5,73.55,15300.0,55.5116,55.5418,55.4965,55.5343,15300.0
2012-12-20 13:25:00,73.56,73.64,73.54,73.62,18700.0,55.5418,55.6022,55.5267,55.5871,18700.0
2012-12-20 13:30:00,73.6,73.63,73.55,73.59,24300.0,55.572,55.5947,55.5343,55.5645,24300.0
2012-12-20 13:35:00,73.58,73.63,73.56,73.59,17400.0,55.5569,55.5947,55.5418,55.5645,17400.0
2012-12-20 13:40:00,73.59,73.59,73.52,73.55,13100.0,55.5645,55.5645,55.5116,55.5343,13100.0
2012-12-20 13:45:00,73.56,73.69,73.56,73.68,20200.0,55.5418,55.64,55.5418,55.6324,20200.0
2012-12-20 13:50:00,73.68,73.74,73.68,73.72,12600.0,55.6324,55.6777,55.6324,55.6626,12600.0
2012-12-20 13:55:00,73.71,73.77,73.71,73.72,11900.0,55.6551,55.7004,55.6551,55.6626,11900.0
2012-12-20 14:00:00,73.73,73.76,73.69,73.72,15700.0,55.6702,55.6928,55.64,55.6626,15700.0
2012-12-20 14:05:00,73.71,73.74,73.67,73.69,12800.0,55.6551,55.6777,55.6249,55.64,12800.0
2012-12-20 14:10:00,73.71,73.74,73.69,73.7,27000.0,55.6551,55.6777,55.64,55.6475,27000.0
2012-12-20 14:15:00,73.73,73.77,73.73,73.74,11000.0,55.6702,55.7004,55.6702,55.6777,11000.0
2012-12-20 14:20:00,73.74,73.75,73.62,73.62,18400.0,55.6777,55.6853,55.5871,55.5871,18400.0
2012-12-20 14:25:00,73.62,73.7,73.59,73.7,13000.0,55.5871,55.6475,55.5645,55.6475,13000.0
2012-12-20 14:30:00,73.7,73.73,73.66,73.7,18500.0,55.6475,55.6702,55.6173,55.6475,18500.0
2012-12-20 14:35:00,73.7,73.79,73.7,73.76,10900.0,55.6475,55.7155,55.6475,55.6928,10900.0
2012-12-20 14:40:00,73.77,73.78,73.74,73.77,14800.0,55.7004,55.7079,55.6777,55.7004,14800.0
2012-12-20 14:45:00,73.78,73.84,73.76,73.83,18500.0,55.7079,55.7532,55.6928,55.7457,18500.0
2012-12-20 14:50:00,73.84,73.85,73.78,73.78,24700.0,55.7532,55.7608,55.7079,55.7079,24700.0
2012-12-20 14:55:00,73.78,73.79,73.73,73.74,22100.0,55.7079,55.7155,55.6702,55.6777,22100.0
2012-12-20 15:00:00,73.73,73.73,73.61,73.62,18100.0,55.6702,55.6702,55.5796,55.5871,18100.0
2012-12-20 15:05:00,73.62,73.65,73.59,73.59,14900.0,55.5871,55.6098,55.5645,55.5645,14900.0
2012-12-20 15:10:00,73.59,73.6,73.53,73.54,36500.0,55.5645,55.572,55.5192,55.5267,36500.0
2012-12-20 15:15:00,73.55,73.55,73.49,73.5,15000.0,55.5343,55.5343,55.489,55.4965,15000.0
2012-12-20 15:20:00,73.5,73.53,73.48,73.51,40900.0,55.4965,55.5192,55.4814,55.5041,40900.0
2012-12-20 15:25:00,73.52,73.53,73.51,73.53,12000.0,55.5116,55.5192,55.5041,55.5192,12000.0
2012-12-20 15:30:00,73.53,73.55,73.5,73.54,35200.0,55.5192,55.5343,55.4965,55.5267,35200.0
2012-12-20 15:35:00,73.54,73.59,73.52,73.58,31300.0,55.5267,55.5645,55.5116,55.5569,31300.0
2012-12-20 15:40:00,73.57,73.61,73.55,73.55,26800.0,55.5494,55.5796,55.5343,55.5343,26800.0
2012-12-20 15:45:00,73.55,73.6,73.53,73.58,33600.0,55.5343,55.572,55.5192,55.5569,33600.0
2012-12-20 15:50:00,73.59,73.59,73.51,73.53,61200.0,55.5645,55.5645,55.5041,55.5192,61200.0
2012-12-20 15:55:00,73.53,73.85,73.53,73.83,260700.0,55.5192,55.7608,55.5192,55.7457,260700.0
2012-12-21 09:30:00,73.47,73.5,72.86,73.28,1574600.0,55.4739,55.4965,55.0133,55.3304,1574600.0
2012-12-21 09:35:00,73.14,73.37,73.08,73.36,48000.0,55.2247,55.3984,55.1794,55.3908,48000.0
2012-12-21 09:40:00,73.32,73.42,73.23,73.42,47400.0,55.3606,55.4361,55.2927,55.4361,47400.0
2012-12-21 09:45:00,73.44,73.46,73.24,73.31,31100.0,55.4512,55.4663,55.3002,55.3531,31100.0
2012-12-21 09:50:00,73.3,73.41,73.29,73.31,38000.0,55.3455,55.4286,55.338,55.3531,38000.0
2012-12-21 09:55:00,73.29,73.36,73.23,73.33,29700.0,55.338,55.3908,55.2927,55.3682,29700.0
2012-12-21 10:00:00,73.32,73.47,73.32,73.37,28200.0,55.3606,55.4739,55.3606,55.3984,28200.0
2012-12-21 10:05:00,73.37,73.39,73.27,73.34,19900.0,55.3984,55.4135,55.3229,55.3757,19900.0
2012-12-21 10:10:00,73.34,73.46,73.29,73.45,24400.0,55.3757,55.4663,55.338,55.4588,24400.0
2012-12-21 10:15:00,73.46,73.57,73.39,73.56,26200.0,55.4663,55.5494,55.4135,55.5418,26200.0
2012-12-21 10:20:00,73.53,73.56,73.44,73.44,14300.0,55.5192,55.5418,55.4512,55.4512,14300.0
2012-12-21 10:25:00,73.44,73.48,73.32,73.43,30400.0,55.4512,55.4814,55.3606,55.4437,30400.0
2012-12-21 10:30:00,73.43,73.44,73.36,73.38,23500.0,55.4437,55.4512,55.3908,55.4059,23500.0
2012-12-21 10:35:00,73.38,73.38,73.23,73.25,18400.0,55.4059,55.4059,55.2927,55.3078,18400.0
2012-12-21 10:40:00,73.25,73.28,73.22,73.25,17700.0,55.3078,55.3304,55.2851,55.3078,17700.0
2012-12-21 10:45:00,73.24,73.3,73.22,73.27,30400.0,55.3002,55.3455,55.2851,55.3229,30400.0
2012-12-21 10:50:00,73.26,73.28,73.16,73.18,13800.0,55.3153,55.3304,55.2398,55.2549,13800.0
2012-12-21 10:55:00,73.19,73.19,73.09,73.14,26200.0,55.2625,55.2625,55.1869,55.2247,26200.0
2012-12-21 11:00:00,73.15,73.18,73.09,73.12,21200.0,55.2323,55.2549,55.1869,55.2096,21200.0
2012-12-21 11:05:00,73.11,73.14,73.0,73.05,21700.0,55.202,55.2247,55.119,55.1567,21700.0
2012-12-21 11:10:00,73.05,73.13,73.04,73.1,10000.0,55.1567,55.2171,55.1492,55.1945,10000.0
2012-12-21 11:15:00,73.11,73.16,73.09,73.09,19800.0,55.202,55.2398,55.1869,55.1869,19800.0
2012-12-21 11:20:00,73.09,73.19,73.09,73.17,38800.0,55.1869,55.2625,55.1869,55.2474,38800.0
2012-12-21 11:25:00,73.17,73.31,73.17,73.28,17200.0,55.2474,55.3531,55.2474,55.3304,17200.0
2012-12-21 11:30:00,73.27,73.31,73.17,73.19,33600.0,55.3229,55.3531,55.2474,55.2625,33600.0
2012-12-21 11:35:00,73.19,73.22,73.04,73.13,24100.0,55.2625,55.2851,55.1492,55.2171,24100.0
2012-12-21 11:40:00,73.13,73.14,73.0,73.03,55100.0,55.2171,55.2247,55.119,55.1416,55100.0
2012-12-21 11:45:00,73.01,73.07,73.0,73.07,13100.0,55.1265,55.1718,55.119,55.1718,13100.0
2012-12-21 11:50:00,73.07,73.15,73.05,73.12,8800.0,55.1718,55.2323,55.1567,55.2096,8800.0
2012-12-21 11:55:00,73.12,73.23,73.12,73.22,7500.0,55.2096,55.2927,55.2096,55.2851,7500.0
2012-12-21 12:00:00,73.23,73.3,73.16,73.18,24700.0,55.2927,55.3455,55.2398,55.2549,24700.0
2012-12-21 12:05:00,73.18,73.23,73.15,73.2,16100.0,55.2549,55.2927,55.2323,55.27,16100.0
2012-12-21 12:10:00,73.2,73.24,73.18,73.19,11000.0,55.27,55.3002,55.2549,55.2625,11000.0
2012-12-21 12:15:00,73.19,73.2,73.13,73.18,8600.0,55.2625,55.27,55.2171,55.2549,8600.0
2012-12-21 12:20:00,73.18,73.19,73.12,73.15,12700.0,55.2549,55.2625,55.2096,55.2323,12700.0
2012-12-21 12:25:00,73.15,73.18,73.11,73.13,6300.0,55.2323,55.2549,55.202,55.2171,6300.0
2012-12-21 12:30:00,73.13,73.18,73.13,73.16,9000.0,55.2171,55.2549,55.2171,55.2398,9000.0
2012-12-21 12:35:00,73.16,73.21,73.1,73.11,14400.0,55.2398,55.2776,55.1945,55.202,14400.0
2012-12-21 12:40:00,73.12,73.19,73.11,73.16,11300.0,55.2096,55.2625,55.202,55.2398,11300.0
2012-12-21 12:45:00,73.16,73.26,73.16,73.23,14900.0,55.2398,55.3153,55.2398,55.2927,14900.0
2012-12-21 12:50:00,73.23,73.28,73.22,73.25,10300.0,55.2927,55.3304,55.2851,55.3078,10300.0
2012-12-21 12:55:00,73.25,73.33,73.23,73.33,17400.0,55.3078,55.3682,55.2927,55.3682,17400.0
2012-12-21 13:00:00,73.33,73.39,73.32,73.37,11200.0,55.3682,55.4135,55.3606,55.3984,11200.0
2012-12-21 13:05:00,73.36,73.41,73.33,73.35,17100.0,55.3908,55.4286,55.3682,55.3833,17100.0
2012-12-21 13:10:00,73.33,73.37,73.3,73.31,7600.0,55.3682,55.3984,55.3455,55.3531,7600.0
2012-12-21 13:15:00,73.29,73.31,73.25,73.28,19200.0,55.338,55.3531,55.3078,55.3304,19200.0
2012-12-21 13:20:00,73.28,73.35,73.25,73.26,6000.0,55.3304,55.3833,55.3078,55.3153,6000.0
2012-12-21 13:25:00,73.24,73.26,73.22,73.26,12500.0,55.3002,55.3153,55.2851,55.3153,12500.0
2012-12-21 13:30:00,73.24,73.26,73.18,73.18,12200.0,55.3002,55.3153,55.2549,55.2549,12200.0
2012-12-21 13:35:00,73.18,73.27,73.18,73.26,16500.0,55.2549,55.3229,55.2549,55.3153,16500.0
2012-12-21 13:40:00,73.25,73.35,73.24,73.31,19000.0,55.3078,55.3833,55.3002,55.3531,19000.0
2012-12-21 13:45:00,73.29,73.31,73.25,73.29,10500.0,55.338,55.3531,55.3078,55.338,10500.0
2012-12-21 13:50:00,73.27,73.3,73.24,73.27,15300.0,55.3229,55.3455,55.3002,55.3229,15300.0
2012-12-21 13:55:00,73.28,73.29,73.21,73.26,14400.0,55.3304,55.338,55.2776,55.3153,14400.0
2012-12-21 14:00:00,73.26,73.39,73.24,73.35,45000.0,55.3153,55.4135,55.3002,55.3833,45000.0
2012-12-21 14:05:00,73.34,73.34,73.21,73.23,24700.0,55.3757,55.3757,55.2776,55.2927,24700.0
2012-12-21 14:10:00,73.23,73.24,73.2,73.22,8400.0,55.2927,55.3002,55.27,55.2851,8400.0
2012-12-21 14:15:00,73.23,73.26,73.17,73.17,7700.0,55.2927,55.3153,55.2474,55.2474,7700.0
2012-12-21 14:20:00,73.17,73.2,73.09,73.12,15200.0,55.2474,55.27,55.1869,55.2096,15200.0
2012-12-21 14:25:00,73.12,73.15,73.1,73.1,14900.0,55.2096,55.2323,55.1945,55.1945,14900.0
2012-12-21 14:30:00,73.1,73.12,73.06,73.12,15700.0,55.1945,55.2096,55.1643,55.2096,15700.0
2012-12-21 14:35:00,73.13,73.13,73.09,73.11,5700.0,55.2171,55.2171,55.1869,55.202,5700.0
2012-12-21 14:40:00,73.11,73.11,73.03,73.04,12900.0,55.202,55.202,55.1416,55.1492,12900.0
2012-12-21 14:45:00,73.05,73.07,72.97,73.06,17600.0,55.1567,55.1718,55.0963,55.1643,17600.0
2012-12-21 14:50:00,73.08,73.12,73.06,73.07,19600.0,55.1794,55.2096,55.1643,55.1718,19600.0
2012-12-21 14:55:00,73.06,73.11,73.06,73.11,11200.0,55.1643,55.202,55.1643,55.202,11200.0
2012-12-21 15:00:00,73.1,73.12,73.08,73.12,19500.0,55.1945,55.2096,55.1794,55.2096,19500.0
2012-12-21 15:05:00,73.11,73.12,73.03,73.05,25900.0,55.202,55.2096,55.1416,55.1567,25900.0
2012-12-21 15:10:00,73.04,73.06,72.96,73.0,16400.0,55.1492,55.1643,55.0888,55.119,16400.0
2012-12-21 15:15:00,73.01,73.07,72.98,73.07,34300.0,55.1265,55.1718,55.1039,55.1718,34300.0
2012-12-21 15:20:00,73.07,73.09,72.95,72.95,59400.0,55.1718,55.1869,55.0812,55.0812,59400.0
2012-12-21 15:25:00,72.94,73.06,72.94,73.03,29700.0,55.0737,55.1643,55.0737,55.1416,29700.0
2012-12-21 15:30:00,73.04,73.14,73.03,73.1,60500.0,55.1492,55.2247,55.1416,55.1945,60500.0
2012-12-21 15:35:00,73.1,73.14,73.02,73.02,49900.0,55.1945,55.2247,55.1341,55.1341,49900.0
2012-12-21 15:40:00,73.02,73.03,72.98,72.99,47100.0,55.1341,55.1416,55.1039,55.1114,47100.0
2012-12-21 15:45:00,73.0,73.05,72.75,72.75,122200.0,55.119,55.1567,54.9302,54.9302,122200.0
2012-12-21 15:50:00,72.77,72.83,72.75,72.77,90300.0,54.9453,54.9906,54.9302,54.9453,90300.0
2012-12-21 15:55:00,72.76,72.82,72.73,72.81,246200.0,54.9378,54.9831,54.9151,54.9755,246200.0
2012-12-24 09:30:00,72.61,72.74,72.33,72.5,37500.0,54.8245,54.9227,54.6131,54.7415,37500.0
2012-12-24 09:35:00,72.48,72.54,72.45,72.5,21100.0,54.7264,54.7717,54.7037,54.7415,21100.0
2012-12-24 09:40:00,72.49,72.56,72.41,72.41,13800.0,54.7339,54.7868,54.6735,54.6735,13800.0
2012-12-24 09:45:00,72.42,72.44,72.33,72.36,14500.0,54.6811,54.6962,54.6131,54.6358,14500.0
2012-12-24 09:50:00,72.37,72.42,72.34,72.38,16500.0,54.6433,54.6811,54.6207,54.6509,16500.0
2012-12-24 09:55:00,72.38,72.43,72.36,72.4,6100.0,54.6509,54.6886,54.6358,54.666,6100.0
2012-12-24 10:00:00,72.42,72.45,72.41,72.42,8500.0,54.6811,54.7037,54.6735,54.6811,8500.0
2012-12-24 10:05:00,72.42,72.44,72.38,72.41,12300.0,54.6811,54.6962,54.6509,54.6735,12300.0
2012-12-24 10:10:00,72.42,72.48,72.42,72.43,26500.0,54.6811,54.7264,54.6811,54.6886,26500.0
2012-12-24 10:15:00,72.44,72.46,72.42,72.42,18500.0,54.6962,54.7113,54.6811,54.6811,18500.0
2012-12-24 10:20:00,72.44,72.45,72.4,72.4,9200.0,54.6962,54.7037,54.666,54.666,9200.0
2012-12-24 10:25:00,72.4,72.45,72.4,72.43,5900.0,54.666,54.7037,54.666,54.6886,5900.0
2012-12-24 10:30:00,72.45,72.49,72.42,72.49,48600.0,54.7037,54.7339,54.6811,54.7339,48600.0
2012-12-24 10:35:00,72.47,72.57,72.46,72.5,39400.0,54.7188,54.7943,54.7113,54.7415,39400.0
2012-12-24 10:40:00,72.5,72.51,72.48,72.49,26900.0,54.7415,54.749,54.7264,54.7339,26900.0
2012-12-24 10:45:00,72.5,72.52,72.43,72.44,32900.0,54.7415,54.7566,54.6886,54.6962,32900.0
2012-12-24 10:50:00,72.43,72.57,72.41,72.55,22500.0,54.6886,54.7943,54.6735,54.7792,22500.0
2012-12-24 10:55:00,72.55,72.57,72.49,72.49,19500.0,54.7792,54.7943,54.7339,54.7339,19500.0
2012-12-24 11:00:00,72.5,72.59,72.49,72.57,14400.0,54.7415,54.8094,54.7339,54.7943,14400.0
2012-12-24 11:05:00,72.57,72.62,72.56,72.56,8300.0,54.7943,54.8321,54.7868,54.7868,8300.0
2012-12-24 11:10:00,72.56,72.63,72.55,72.62,10200.0,54.7868,54.8396,54.7792,54.8321,10200.0
2012-12-24 11:15:00,72.62,72.62,72.54,72.54,16000.0,54.8321,54.8321,54.7717,54.7717,16000.0
2012-12-24 11:20:00,72.55,72.55,72.53,72.53,3600.0,54.7792,54.7792,54.7641,54.7641,3600.0
2012-12-24 11:25:00,72.53,72.54,72.5,72.51,18600.0,54.7641,54.7717,54.7415,54.749,18600.0
2012-12-24 11:30:00,72.51,72.52,72.48,72.52,14400.0,54.749,54.7566,54.7264,54.7566,14400.0
2012-12-24 11:35:00,72.52,72.52,72.46,72.49,6000.0,54.7566,54.7566,54.7113,54.7339,6000.0
2012-12-24 11:40:00,72.48,72.5,72.45,72.46,5600.0,54.7264,54.7415,54.7037,54.7113,5600.0
2012-12-24 11:45:00,72.47,72.5,72.43,72.44,8700.0,54.7188,54.7415,54.6886,54.6962,8700.0
2012-12-24 11:50:00,72.44,72.47,72.44,72.46,6000.0,54.6962,54.7188,54.6962,54.7113,6000.0
2012-12-24 11:55:00,72.46,72.48,72.43,72.48,8000.0,54.7113,54.7264,54.6886,54.7264,8000.0
2012-12-24 12:00:00,72.49,72.53,72.49,72.5,9000.0,54.7339,54.7641,54.7339,54.7415,9000.0
2012-12-24 12:05:00,72.5,72.54,72.48,72.53,12600.0,54.7415,54.7717,54.7264,54.7641,12600.0
2012-12-24 12:10:00,72.53,72.58,72.53,72.57,8900.0,54.7641,54.8019,54.7641,54.7943,8900.0
2012-12-24 12:15:00,72.58,72.62,72.55,72.57,15800.0,54.8019,54.8321,54.7792,54.7943,15800.0
2012-12-24 12:20:00,72.57,72.57,72.48,72.49,11800.0,54.7943,54.7943,54.7264,54.7339,11800.0
2012-12-24 12:25:00,72.49,72.51,72.48,72.51,7700.0,54.7339,54.749,54.7264,54.749,7700.0
2012-12-24 12:30:00,72.5,72.52,72.48,72.52,14900.0,54.7415,54.7566,54.7264,54.7566,14900.0
2012-12-24 12:35:00,72.52,72.52,72.5,72.51,9000.0,54.7566,54.7566,54.7415,54.749,9000.0
2012-12-24 12:40:00,72.51,72.51,72.48,72.48,6600.0,54.749,54.749,54.7264,54.7264,6600.0
2012-12-24 12:45:00,72.48,72.51,72.48,72.51,21600.0,54.7264,54.749,54.7264,54.749,21600.0
2012-12-24 12:50:00,72.51,72.53,72.5,72.53,27300.0,54.749,54.7641,54.7415,54.7641,27300.0
2012-12-24 12:55:00,72.51,72.53,72.35,72.38,82900.0,54.749,54.7641,54.6282,54.6509,82900.0
2012-12-26 09:30:00,72.47,72.59,72.43,72.43,45900.0,54.7188,54.8094,54.6886,54.6886,45900.0
2012-12-26 09:35:00,72.49,72.58,72.47,72.48,15100.0,54.7339,54.8019,54.7188,54.7264,15100.0
2012-12-26 09:40:00,72.5,72.53,72.38,72.4,17200.0,54.7415,54.7641,54.6509,54.666,17200.0
2012-12-26 09:45:00,72.41,72.47,72.38,72.44,12900.0,54.6735,54.7188,54.6509,54.6962,12900.0
2012-12-26 09:50:00,72.43,72.46,72.39,72.41,9500.0,54.6886,54.7113,54.6584,54.6735,9500.0
2012-12-26 09:55:00,72.42,72.44,72.36,72.39,23100.0,54.6811,54.6962,54.6358,54.6584,23100.0
2012-12-26 10:00:00,72.41,72.45,72.36,72.44,25000.0,54.6735,54.7037,54.6358,54.6962,25000.0
2012-12-26 10:05:00,72.42,72.47,72.42,72.46,13600.0,54.6811,54.7188,54.6811,54.7113,13600.0
2012-12-26 10:10:00,72.46,72.51,72.46,72.49,12100.0,54.7113,54.749,54.7113,54.7339,12100.0
2012-12-26 10:15:00,72.5,72.68,72.49,72.68,15500.0,54.7415,54.8774,54.7339,54.8774,15500.0
2012-12-26 10:20:00,72.69,72.7,72.58,72.63,23400.0,54.8849,54.8925,54.8019,54.8396,23400.0
2012-12-26 10:25:00,72.62,72.68,72.61,72.65,13100.0,54.8321,54.8774,54.8245,54.8547,13100.0
2012-12-26 10:30:00,72.65,72.67,72.59,72.61,6500.0,54.8547,54.8698,54.8094,54.8245,6500.0
2012-12-26 10:35:00,72.57,72.58,72.5,72.53,9800.0,54.7943,54.8019,54.7415,54.7641,9800.0
2012-12-26 10:40:00,72.52,72.58,72.49,72.49,10200.0,54.7566,54.8019,54.7339,54.7339,10200.0
2012-12-26 10:45:00,72.5,72.51,72.45,72.49,10400.0,54.7415,54.749,54.7037,54.7339,10400.0
2012-12-26 10:50:00,72.49,72.51,72.39,72.47,7100.0,54.7339,54.749,54.6584,54.7188,7100.0
2012-12-26 10:55:00,72.48,72.5,72.38,72.39,9800.0,54.7264,54.7415,54.6509,54.6584,9800.0
2012-12-26 11:00:00,72.39,72.45,72.37,72.4,27100.0,54.6584,54.7037,54.6433,54.666,27100.0
2012-12-26 11:05:00,72.38,72.4,72.33,72.34,16300.0,54.6509,54.666,54.6131,54.6207,16300.0
2012-12-26 11:10:00,72.33,72.45,72.29,72.4,16200.0,54.6131,54.7037,54.5829,54.666,16200.0
2012-12-26 11:15:00,72.4,72.44,72.33,72.35,16100.0,54.666,54.6962,54.6131,54.6282,16100.0
2012-12-26 11:20:00,72.36,72.36,72.29,72.34,9400.0,54.6358,54.6358,54.5829,54.6207,9400.0
2012-12-26 11:25:00,72.33,72.37,72.25,72.25,16800.0,54.6131,54.6433,54.5527,54.5527,16800.0
2012-12-26 11:30:00,72.24,72.38,72.23,72.35,18100.0,54.5452,54.6509,54.5376,54.6282,18100.0
2012-12-26 11:35:00,72.35,72.35,72.28,72.28,8900.0,54.6282,54.6282,54.5754,54.5754,8900.0
2012-12-26 11:40:00,72.29,72.36,72.29,72.34,9700.0,54.5829,54.6358,54.5829,54.6207,9700.0
2012-12-26 11:45:00,72.35,72.35,72.32,72.32,7800.0,54.6282,54.6282,54.6056,54.6056,7800.0
2012-12-26 11:50:00,72.32,72.32,72.27,72.29,9100.0,54.6056,54.6056,54.5678,54.5829,9100.0
2012-12-26 11:55:00,72.28,72.3,72.28,72.28,4100.0,54.5754,54.5905,54.5754,54.5754,4100.0
2012-12-26 12:00:00,72.28,72.31,72.28,72.28,13000.0,54.5754,54.598,54.5754,54.5754,13000.0
2012-12-26 12:05:00,72.28,72.28,72.25,72.25,8800.0,54.5754,54.5754,54.5527,54.5527,8800.0
2012-12-26 12:10:00,72.23,72.28,72.2,72.22,15600.0,54.5376,54.5754,54.5149,54.53,15600.0
2012-12-26 12:15:00,72.23,72.24,72.19,72.21,6100.0,54.5376,54.5452,54.5074,54.5225,6100.0
2012-12-26 12:20:00,72.2,72.26,72.2,72.24,27400.0,54.5149,54.5603,54.5149,54.5452,27400.0
2012-12-26 12:25:00,72.23,72.25,72.19,72.23,6600.0,54.5376,54.5527,54.5074,54.5376,6600.0
2012-12-26 12:30:00,72.23,72.26,72.22,72.25,7600.0,54.5376,54.5603,54.53,54.5527,7600.0
2012-12-26 12:35:00,72.24,72.25,72.21,72.24,12500.0,54.5452,54.5527,54.5225,54.5452,12500.0
2012-12-26 12:40:00,72.22,72.27,72.19,72.19,9300.0,54.53,54.5678,54.5074,54.5074,9300.0
2012-12-26 12:45:00,72.19,72.2,72.16,72.18,11500.0,54.5074,54.5149,54.4847,54.4998,11500.0
2012-12-26 12:50:00,72.19,72.19,72.16,72.17,24200.0,54.5074,54.5074,54.4847,54.4923,24200.0
2012-12-26 12:55:00,72.17,72.2,72.16,72.2,23500.0,54.4923,54.5149,54.4847,54.5149,23500.0
2012-12-26 13:00:00,72.19,72.2,72.17,72.19,10600.0,54.5074,54.5149,54.4923,54.5074,10600.0
2012-12-26 13:05:00,72.19,72.2,72.16,72.17,6400.0,54.5074,54.5149,54.4847,54.4923,6400.0
2012-12-26 13:10:00,72.17,72.19,72.17,72.19,4300.0,54.4923,54.5074,54.4923,54.5074,4300.0
2012-12-26 13:15:00,72.2,72.23,72.18,72.22,18500.0,54.5149,54.5376,54.4998,54.53,18500.0
2012-12-26 13:20:00,72.21,72.23,72.18,72.18,7200.0,54.5225,54.5376,54.4998,54.4998,7200.0
2012-12-26 13:25:00,72.19,72.24,72.18,72.18,17200.0,54.5074,54.5452,54.4998,54.4998,17200.0
2012-12-26 13:30:00,72.19,72.21,72.17,72.19,43700.0,54.5074,54.5225,54.4923,54.5074,43700.0
2012-12-26 13:35:00,72.19,72.22,72.19,72.22,13600.0,54.5074,54.53,54.5074,54.53,13600.0
2012-12-26 13:40:00,72.22,72.22,72.17,72.2,6600.0,54.53,54.53,54.4923,54.5149,6600.0
2012-12-26 13:45:00,72.2,72.22,72.19,72.22,12900.0,54.5149,54.53,54.5074,54.53,12900.0
2012-12-26 13:50:00,72.22,72.26,72.19,72.24,14300.0,54.53,54.5603,54.5074,54.5452,14300.0
2012-12-26 13:55:00,72.24,72.26,72.23,72.25,5700.0,54.5452,54.5603,54.5376,54.5527,5700.0
2012-12-26 14:00:00,72.25,72.36,72.24,72.31,15800.0,54.5527,54.6358,54.5452,54.598,15800.0
2012-12-26 14:05:00,72.31,72.33,72.3,72.31,7000.0,54.598,54.6131,54.5905,54.598,7000.0
2012-12-26 14:10:00,72.31,72.33,72.29,72.31,21800.0,54.598,54.6131,54.5829,54.598,21800.0
2012-12-26 14:15:00,72.32,72.34,72.32,72.32,11200.0,54.6056,54.6207,54.6056,54.6056,11200.0
2012-12-26 14:20:00,72.32,72.32,72.27,72.27,12100.0,54.6056,54.6056,54.5678,54.5678,12100.0
2012-12-26 14:25:00,72.27,72.28,72.25,72.27,6000.0,54.5678,54.5754,54.5527,54.5678,6000.0
2012-12-26 14:30:00,72.27,72.3,72.27,72.29,7500.0,54.5678,54.5905,54.5678,54.5829,7500.0
2012-12-26 14:35:00,72.3,72.37,72.3,72.36,8800.0,54.5905,54.6433,54.5905,54.6358,8800.0
2012-12-26 14:40:00,72.36,72.37,72.31,72.36,9600.0,54.6358,54.6433,54.598,54.6358,9600.0
2012-12-26 14:45:00,72.36,72.37,72.32,72.37,13500.0,54.6358,54.6433,54.6056,54.6433,13500.0
2012-12-26 14:50:00,72.36,72.47,72.36,72.46,21900.0,54.6358,54.7188,54.6358,54.7113,21900.0
2012-12-26 14:55:00,72.45,72.48,72.38,72.38,17500.0,54.7037,54.7264,54.6509,54.6509,17500.0
2012-12-26 15:00:00,72.38,72.44,72.38,72.4,14000.0,54.6509,54.6962,54.6509,54.666,14000.0
2012-12-26 15:05:00,72.39,72.41,72.37,72.4,11900.0,54.6584,54.6735,54.6433,54.666,11900.0
2012-12-26 15:10:00,72.41,72.42,72.35,72.37,16900.0,54.6735,54.6811,54.6282,54.6433,16900.0
2012-12-26 15:15:00,72.37,72.41,72.36,72.39,10500.0,54.6433,54.6735,54.6358,54.6584,10500.0
2012-12-26 15:20:00,72.39,72.41,72.37,72.39,11200.0,54.6584,54.6735,54.6433,54.6584,11200.0
2012-12-26 15:25:00,72.39,72.44,72.38,72.4,23700.0,54.6584,54.6962,54.6509,54.666,23700.0
2012-12-26 15:30:00,72.4,72.43,72.37,72.4,36900.0,54.666,54.6886,54.6433,54.666,36900.0
2012-12-26 15:35:00,72.4,72.41,72.36,72.38,13700.0,54.666,54.6735,54.6358,54.6509,13700.0
2012-12-26 15:40:00,72.37,72.37,72.29,72.3,13600.0,54.6433,54.6433,54.5829,54.5905,13600.0
2012-12-26 15:45:00,72.3,72.32,72.25,72.31,39500.0,54.5905,54.6056,54.5527,54.598,39500.0
2012-12-26 15:50:00,72.3,72.3,72.26,72.29,31600.0,54.5905,54.5905,54.5603,54.5829,31600.0
2012-12-26 15:55:00,72.28,72.31,72.23,72.26,67600.0,54.5754,54.598,54.5376,54.5603,67600.0
2012-12-27 09:30:00,72.27,72.43,72.1,72.3,25900.0,54.5678,54.6886,54.4394,54.5905,25900.0
2012-12-27 09:35:00,72.31,72.31,72.18,72.21,30500.0,54.598,54.598,54.4998,54.5225,30500.0
2012-12-27 09:40:00,72.21,72.43,72.21,72.31,16700.0,54.5225,54.6886,54.5225,54.598,16700.0
2012-12-27 09:45:00,72.31,72.39,72.31,72.38,14800.0,54.598,54.6584,54.598,54.6509,14800.0
2012-12-27 09:50:00,72.38,72.38,72.14,72.23,11300.0,54.6509,54.6509,54.4696,54.5376,11300.0
2012-12-27 09:55:00,72.25,72.3,72.23,72.26,4300.0,54.5527,54.5905,54.5376,54.5603,4300.0
2012-12-27 10:00:00,72.23,72.3,72.18,72.26,29500.0,54.5376,54.5905,54.4998,54.5603,29500.0
2012-12-27 10:05:00,72.26,72.28,72.17,72.21,16500.0,54.5603,54.5754,54.4923,54.5225,16500.0
2012-12-27 10:10:00,72.21,72.24,72.17,72.2,26400.0,54.5225,54.5452,54.4923,54.5149,26400.0
2012-12-27 10:15:00,72.19,72.21,72.02,72.02,25300.0,54.5074,54.5225,54.379,54.379,25300.0
2012-12-27 10:20:00,72.02,72.03,71.87,71.96,33000.0,54.379,54.3866,54.2658,54.3337,33000.0
2012-12-27 10:25:00,71.96,72.01,71.81,71.91,12900.0,54.3337,54.3715,54.2205,54.296,12900.0
2012-12-27 10:30:00,71.92,71.94,71.82,71.85,25800.0,54.3035,54.3186,54.228,54.2507,25800.0
2012-12-27 10:35:00,71.85,71.88,71.76,71.76,13800.0,54.2507,54.2733,54.1827,54.1827,13800.0
2012-12-27 10:40:00,71.78,71.81,71.74,71.81,14800.0,54.1978,54.2205,54.1676,54.2205,14800.0
2012-12-27 10:45:00,71.81,71.82,71.77,71.78,29800.0,54.2205,54.228,54.1903,54.1978,29800.0
2012-12-27 10:50:00,71.77,71.79,71.75,71.77,37800.0,54.1903,54.2054,54.1752,54.1903,37800.0
2012-12-27 10:55:00,71.77,71.79,71.75,71.77,10900.0,54.1903,54.2054,54.1752,54.1903,10900.0
2012-12-27 11:00:00,71.77,71.8,71.75,71.77,25600.0,54.1903,54.2129,54.1752,54.1903,25600.0
2012-12-27 11:05:00,71.75,71.78,71.74,71.76,27700.0,54.1752,54.1978,54.1676,54.1827,27700.0
2012-12-27 11:10:00,71.76,71.77,71.72,71.75,37600.0,54.1827,54.1903,54.1525,54.1752,37600.0
2012-12-27 11:15:00,71.75,71.76,71.72,71.73,5800.0,54.1752,54.1827,54.1525,54.1601,5800.0
2012-12-27 11:20:00,71.74,71.77,71.73,71.74,16700.0,54.1676,54.1903,54.1601,54.1676,16700.0
2012-12-27 11:25:00,71.73,71.76,71.72,71.74,16000.0,54.1601,54.1827,54.1525,54.1676,16000.0
2012-12-27 11:30:00,71.74,71.76,71.72,71.75,12900.0,54.1676,54.1827,54.1525,54.1752,12900.0
2012-12-27 11:35:00,71.74,71.76,71.6,71.69,29400.0,54.1676,54.1827,54.0619,54.1299,29400.0
2012-12-27 11:40:00,71.7,71.73,71.68,71.68,15100.0,54.1374,54.1601,54.1223,54.1223,15100.0
2012-12-27 11:45:00,71.68,71.72,71.63,71.71,18800.0,54.1223,54.1525,54.0846,54.145,18800.0
2012-12-27 11:50:00,71.72,71.73,71.65,71.67,10100.0,54.1525,54.1601,54.0997,54.1148,10100.0
2012-12-27 11:55:00,71.66,71.67,71.63,71.65,17700.0,54.1072,54.1148,54.0846,54.0997,17700.0
2012-12-27 12:00:00,71.65,71.65,71.5,71.5,16400.0,54.0997,54.0997,53.9864,53.9864,16400.0
2012-12-27 12:05:00,71.51,71.51,71.46,71.5,7600.0,53.994,53.994,53.9562,53.9864,7600.0
2012-12-27 12:10:00,71.5,71.53,71.49,71.53,10800.0,53.9864,54.0091,53.9789,54.0091,10800.0
2012-12-27 12:15:00,71.53,71.53,71.49,71.53,30700.0,54.0091,54.0091,53.9789,54.0091,30700.0
2012-12-27 12:20:00,71.52,71.52,71.43,71.43,15900.0,54.0015,54.0015,53.9336,53.9336,15900.0
2012-12-27 12:25:00,71.45,71.5,71.44,71.49,12900.0,53.9487,53.9864,53.9411,53.9789,12900.0
2012-12-27 12:30:00,71.48,71.48,71.37,71.39,14300.0,53.9713,53.9713,53.8883,53.9034,14300.0
2012-12-27 12:35:00,71.39,71.39,71.32,71.36,14900.0,53.9034,53.9034,53.8505,53.8807,14900.0
2012-12-27 12:40:00,71.35,71.36,71.33,71.35,13700.0,53.8732,53.8807,53.8581,53.8732,13700.0
2012-12-27 12:45:00,71.35,71.36,71.29,71.35,7300.0,53.8732,53.8807,53.8278,53.8732,7300.0
2012-12-27 12:50:00,71.34,71.35,71.31,71.31,14800.0,53.8656,53.8732,53.8429,53.8429,14800.0
2012-12-27 12:55:00,71.32,71.35,71.28,71.34,28100.0,53.8505,53.8732,53.8203,53.8656,28100.0
2012-12-27 13:00:00,71.34,71.45,71.34,71.44,53100.0,53.8656,53.9487,53.8656,53.9411,53100.0
2012-12-27 13:05:00,71.44,71.47,71.38,71.4,21200.0,53.9411,53.9638,53.8958,53.9109,21200.0
2012-12-27 13:10:00,71.4,71.42,71.38,71.4,8300.0,53.9109,53.926,53.8958,53.9109,8300.0
2012-12-27 13:15:00,71.41,71.43,71.39,71.39,11300.0,53.9185,53.9336,53.9034,53.9034,11300.0
2012-12-27 13:20:00,71.39,71.4,71.25,71.29,15200.0,53.9034,53.9109,53.7976,53.8278,15200.0
2012-12-27 13:25:00,71.3,71.3,71.24,71.25,8600.0,53.8354,53.8354,53.7901,53.7976,8600.0
2012-12-27 13:30:00,71.26,71.28,71.22,71.22,12100.0,53.8052,53.8203,53.775,53.775,12100.0
2012-12-27 13:35:00,71.23,71.26,71.19,71.25,21600.0,53.7825,53.8052,53.7523,53.7976,21600.0
2012-12-27 13:40:00,71.26,71.27,71.19,71.22,17600.0,53.8052,53.8127,53.7523,53.775,17600.0
2012-12-27 13:45:00,71.22,71.22,71.18,71.2,6600.0,53.775,53.775,53.7448,53.7599,6600.0
2012-12-27 13:50:00,71.2,71.23,71.18,71.2,8800.0,53.7599,53.7825,53.7448,53.7599,8800.0
2012-12-27 13:55:00,71.2,71.21,71.17,71.21,16300.0,53.7599,53.7674,53.7372,53.7674,16300.0
2012-12-27 14:00:00,71.21,71.3,71.21,71.25,28900.0,53.7674,53.8354,53.7674,53.7976,28900.0
2012-12-27 14:05:00,71.24,71.28,71.23,71.26,8800.0,53.7901,53.8203,53.7825,53.8052,8800.0
2012-12-27 14:10:00,71.26,71.27,71.21,71.22,21500.0,53.8052,53.8127,53.7674,53.775,21500.0
2012-12-27 14:15:00,71.21,71.26,71.17,71.25,12600.0,53.7674,53.8052,53.7372,53.7976,12600.0
2012-12-27 14:20:00,71.24,71.29,71.22,71.23,12000.0,53.7901,53.8278,53.775,53.7825,12000.0
2012-12-27 14:25:00,71.22,71.23,71.14,71.14,12600.0,53.775,53.7825,53.7146,53.7146,12600.0
2012-12-27 14:30:00,71.14,71.19,71.11,71.14,16400.0,53.7146,53.7523,53.6919,53.7146,16400.0
2012-12-27 14:35:00,71.15,71.19,71.15,71.19,10000.0,53.7221,53.7523,53.7221,53.7523,10000.0
2012-12-27 14:40:00,71.18,71.29,71.18,71.29,16900.0,53.7448,53.8278,53.7448,53.8278,16900.0
2012-12-27 14:45:00,71.32,71.62,71.32,71.49,50900.0,53.8505,54.077,53.8505,53.9789,50900.0
2012-12-27 14:50:00,71.51,71.56,71.44,71.48,17000.0,53.994,54.0317,53.9411,53.9713,17000.0
2012-12-27 14:55:00,71.47,71.56,71.44,71.55,15000.0,53.9638,54.0317,53.9411,54.0242,15000.0
2012-12-27 15:00:00,71.55,71.57,71.51,71.56,55100.0,54.0242,54.0393,53.994,54.0317,55100.0
2012-12-27 15:05:00,71.57,71.6,71.52,71.55,66400.0,54.0393,54.0619,54.0015,54.0242,66400.0
2012-12-27 15:10:00,71.55,71.56,71.52,71.56,19400.0,54.0242,54.0317,54.0015,54.0317,19400.0
2012-12-27 15:15:00,71.55,71.64,71.54,71.6,29600.0,54.0242,54.0921,54.0166,54.0619,29600.0
2012-12-27 15:20:00,71.6,71.74,71.6,71.67,42900.0,54.0619,54.1676,54.0619,54.1148,42900.0
2012-12-27 15:25:00,71.68,71.73,71.66,71.67,14400.0,54.1223,54.1601,54.1072,54.1148,14400.0
2012-12-27 15:30:00,71.67,71.74,71.67,71.74,38600.0,54.1148,54.1676,54.1148,54.1676,38600.0
2012-12-27 15:35:00,71.74,71.8,71.73,71.77,32400.0,54.1676,54.2129,54.1601,54.1903,32400.0
2012-12-27 15:40:00,71.77,71.88,71.76,71.85,34300.0,54.1903,54.2733,54.1827,54.2507,34300.0
2012-12-27 15:45:00,71.85,71.87,71.78,71.84,34300.0,54.2507,54.2658,54.1978,54.2431,34300.0
2012-12-27 15:50:00,71.83,71.92,71.78,71.85,52200.0,54.2356,54.3035,54.1978,54.2507,52200.0
2012-12-27 15:55:00,71.86,72.0,71.81,71.81,146500.0,54.2582,54.3639,54.2205,54.2205,146500.0
2012-12-28 09:30:00,71.33,71.33,71.19,71.27,31600.0,53.8581,53.8581,53.7523,53.8127,31600.0
2012-12-28 09:35:00,71.28,71.45,71.28,71.4,28900.0,53.8203,53.9487,53.8203,53.9109,28900.0
2012-12-28 09:40:00,71.39,71.43,71.31,71.37,24100.0,53.9034,53.9336,53.8429,53.8883,24100.0
2012-12-28 09:45:00,71.42,71.43,71.26,71.38,12900.0,53.926,53.9336,53.8052,53.8958,12900.0
2012-12-28 09:50:00,71.38,71.43,71.3,71.3,15100.0,53.8958,53.9336,53.8354,53.8354,15100.0
2012-12-28 09:55:00,71.3,71.39,71.25,71.37,11100.0,53.8354,53.9034,53.7976,53.8883,11100.0
2012-12-28 10:00:00,71.33,71.41,71.26,71.35,9300.0,53.8581,53.9185,53.8052,53.8732,9300.0
2012-12-28 10:05:00,71.38,71.46,71.3,71.31,18100.0,53.8958,53.9562,53.8354,53.8429,18100.0
2012-12-28 10:10:00,71.3,71.41,71.28,71.36,19400.0,53.8354,53.9185,53.8203,53.8807,19400.0
2012-12-28 10:15:00,71.36,71.45,71.36,71.44,20100.0,53.8807,53.9487,53.8807,53.9411,20100.0
2012-12-28 10:20:00,71.43,71.5,71.43,71.5,6400.0,53.9336,53.9864,53.9336,53.9864,6400.0
2012-12-28 10:25:00,71.49,71.56,71.43,71.45,23500.0,53.9789,54.0317,53.9336,53.9487,23500.0
2012-12-28 10:30:00,71.46,71.58,71.45,71.54,9600.0,53.9562,54.0468,53.9487,54.0166,9600.0
2012-12-28 10:35:00,71.57,71.64,71.55,71.6,12000.0,54.0393,54.0921,54.0242,54.0619,12000.0
2012-12-28 10:40:00,71.59,71.78,71.59,71.59,18600.0,54.0544,54.1978,54.0544,54.0544,18600.0
2012-12-28 10:45:00,71.61,71.84,71.61,71.77,18400.0,54.0695,54.2431,54.0695,54.1903,18400.0
2012-12-28 10:50:00,71.73,71.74,71.69,71.72,9100.0,54.1601,54.1676,54.1299,54.1525,9100.0
2012-12-28 10:55:00,71.74,71.74,71.63,71.64,15300.0,54.1676,54.1676,54.0846,54.0921,15300.0
2012-12-28 11:00:00,71.63,71.71,71.62,71.64,14300.0,54.0846,54.145,54.077,54.0921,14300.0
2012-12-28 11:05:00,71.62,71.63,71.51,71.53,9600.0,54.077,54.0846,53.994,54.0091,9600.0
2012-12-28 11:10:00,71.53,71.59,71.49,71.53,18800.0,54.0091,54.0544,53.9789,54.0091,18800.0
2012-12-28 11:15:00,71.53,71.59,71.53,71.59,10700.0,54.0091,54.0544,54.0091,54.0544,10700.0
2012-12-28 11:20:00,71.57,71.58,71.47,71.47,12000.0,54.0393,54.0468,53.9638,53.9638,12000.0
2012-12-28 11:25:00,71.48,71.51,71.43,71.44,8000.0,53.9713,53.994,53.9336,53.9411,8000.0
2012-12-28 11:30:00,71.43,71.48,71.42,71.47,10800.0,53.9336,53.9713,53.926,53.9638,10800.0
2012-12-28 11:35:00,71.47,71.55,71.45,71.54,35800.0,53.9638,54.0242,53.9487,54.0166,35800.0
2012-12-28 11:40:00,71.54,71.67,71.53,71.66,13500.0,54.0166,54.1148,54.0091,54.1072,13500.0
2012-12-28 11:45:00,71.66,71.7,71.59,71.65,12800.0,54.1072,54.1374,54.0544,54.0997,12800.0
2012-12-28 11:50:00,71.63,71.7,71.61,71.69,8800.0,54.0846,54.1374,54.0695,54.1299,8800.0
2012-12-28 11:55:00,71.68,71.7,71.62,71.69,6600.0,54.1223,54.1374,54.077,54.1299,6600.0
2012-12-28 12:00:00,71.69,71.69,71.61,71.62,18100.0,54.1299,54.1299,54.0695,54.077,18100.0
2012-12-28 12:05:00,71.62,71.64,71.58,71.58,7200.0,54.077,54.0921,54.0468,54.0468,7200.0
2012-12-28 12:10:00,71.61,71.67,71.59,71.66,9800.0,54.0695,54.1148,54.0544,54.1072,9800.0
2012-12-28 12:15:00,71.66,71.68,71.66,71.67,16600.0,54.1072,54.1223,54.1072,54.1148,16600.0
2012-12-28 12:20:00,71.67,71.7,71.62,71.62,9300.0,54.1148,54.1374,54.077,54.077,9300.0
2012-12-28 12:25:00,71.65,71.65,71.58,71.59,10600.0,54.0997,54.0997,54.0468,54.0544,10600.0
2012-12-28 12:30:00,71.6,71.64,71.59,71.63,14800.0,54.0619,54.0921,54.0544,54.0846,14800.0
2012-12-28 12:35:00,71.64,71.65,71.58,71.62,7800.0,54.0921,54.0997,54.0468,54.077,7800.0
2012-12-28 12:40:00,71.6,71.63,71.58,71.59,10800.0,54.0619,54.0846,54.0468,54.0544,10800.0
2012-12-28 12:45:00,71.6,71.71,71.57,71.69,9000.0,54.0619,54.145,54.0393,54.1299,9000.0
2012-12-28 12:50:00,71.69,71.7,71.61,71.61,4300.0,54.1299,54.1374,54.0695,54.0695,4300.0
2012-12-28 12:55:00,71.6,71.69,71.6,71.69,8200.0,54.0619,54.1299,54.0619,54.1299,8200.0
2012-12-28 13:00:00,71.68,71.79,71.67,71.78,9900.0,54.1223,54.2054,54.1148,54.1978,9900.0
2012-12-28 13:05:00,71.78,71.78,71.67,71.69,8000.0,54.1978,54.1978,54.1148,54.1299,8000.0
2012-12-28 13:10:00,71.7,71.76,71.67,71.7,6400.0,54.1374,54.1827,54.1148,54.1374,6400.0
2012-12-28 13:15:00,71.69,71.7,71.63,71.67,8100.0,54.1299,54.1374,54.0846,54.1148,8100.0
2012-12-28 13:20:00,71.68,71.7,71.62,71.65,15000.0,54.1223,54.1374,54.077,54.0997,15000.0
2012-12-28 13:25:00,71.64,71.65,71.61,71.62,8300.0,54.0921,54.0997,54.0695,54.077,8300.0
2012-12-28 13:30:00,71.62,71.62,71.55,71.55,9100.0,54.077,54.077,54.0242,54.0242,9100.0
2012-12-28 13:35:00,71.57,71.57,71.54,71.54,7300.0,54.0393,54.0393,54.0166,54.0166,7300.0
2012-12-28 13:40:00,71.55,71.65,71.54,71.61,6200.0,54.0242,54.0997,54.0166,54.0695,6200.0
2012-12-28 13:45:00,71.61,71.64,71.6,71.62,6800.0,54.0695,54.0921,54.0619,54.077,6800.0
2012-12-28 13:50:00,71.62,71.64,71.57,71.57,4600.0,54.077,54.0921,54.0393,54.0393,4600.0
2012-12-28 13:55:00,71.58,71.58,71.49,71.56,9100.0,54.0468,54.0468,53.9789,54.0317,9100.0
2012-12-28 14:00:00,71.57,71.58,71.47,71.49,15000.0,54.0393,54.0468,53.9638,53.9789,15000.0
2012-12-28 14:05:00,71.49,71.53,71.46,71.52,9200.0,53.9789,54.0091,53.9562,54.0015,9200.0
2012-12-28 14:10:00,71.51,71.53,71.48,71.51,10000.0,53.994,54.0091,53.9713,53.994,10000.0
2012-12-28 14:15:00,71.5,71.53,71.48,71.51,7700.0,53.9864,54.0091,53.9713,53.994,7700.0
2012-12-28 14:20:00,71.51,71.56,71.5,71.54,8200.0,53.994,54.0317,53.9864,54.0166,8200.0
2012-12-28 14:25:00,71.55,71.55,71.48,71.53,7000.0,54.0242,54.0242,53.9713,54.0091,7000.0
2012-12-28 14:30:00,71.53,71.55,71.47,71.47,6400.0,54.0091,54.0242,53.9638,53.9638,6400.0
2012-12-28 14:35:00,71.47,71.51,71.47,71.5,6300.0,53.9638,53.994,53.9638,53.9864,6300.0
2012-12-28 14:40:00,71.5,71.58,71.49,71.56,11700.0,53.9864,54.0468,53.9789,54.0317,11700.0
2012-12-28 14:45:00,71.56,71.59,71.53,71.54,13200.0,54.0317,54.0544,54.0091,54.0166,13200.0
2012-12-28 14:50:00,71.54,71.56,71.51,71.53,11100.0,54.0166,54.0317,53.994,54.0091,11100.0
2012-12-28 14:55:00,71.53,71.54,71.49,71.5,10700.0,54.0091,54.0166,53.9789,53.9864,10700.0
2012-12-28 15:00:00,71.51,71.56,71.46,71.52,19200.0,53.994,54.0317,53.9562,54.0015,19200.0
2012-12-28 15:05:00,71.52,71.55,71.52,71.55,9900.0,54.0015,54.0242,54.0015,54.0242,9900.0
2012-12-28 15:10:00,71.54,71.55,71.46,71.5,12300.0,54.0166,54.0242,53.9562,53.9864,12300.0
2012-12-28 15:15:00,71.5,71.64,71.49,71.64,26900.0,53.9864,54.0921,53.9789,54.0921,26900.0
2012-12-28 15:20:00,71.64,71.65,71.6,71.62,9200.0,54.0921,54.0997,54.0619,54.077,9200.0
2012-12-28 15:25:00,71.63,71.68,71.55,71.57,26100.0,54.0846,54.1223,54.0242,54.0393,26100.0
2012-12-28 15:30:00,71.56,71.59,71.53,71.53,20700.0,54.0317,54.0544,54.0091,54.0091,20700.0
2012-12-28 15:35:00,71.53,71.6,71.31,71.34,62300.0,54.0091,54.0619,53.8429,53.8656,62300.0
2012-12-28 15:40:00,71.34,71.45,71.34,71.37,40500.0,53.8656,53.9487,53.8656,53.8883,40500.0
2012-12-28 15:45:00,71.35,71.35,71.19,71.25,47700.0,53.8732,53.8732,53.7523,53.7976,47700.0
2012-12-28 15:50:00,71.24,71.28,71.13,71.26,59800.0,53.7901,53.8203,53.707,53.8052,59800.0
2012-12-28 15:55:00,71.26,71.36,71.18,71.23,235100.0,53.8052,53.8807,53.7448,53.7825,235100.0
2012-12-31 09:30:00,71.01,71.05,70.78,70.99,102100.0,53.6164,53.6466,53.4428,53.6013,102100.0
2012-12-31 09:35:00,71.04,71.04,70.89,70.93,28000.0,53.6391,53.6391,53.5258,53.556,28000.0
2012-12-31 09:40:00,70.93,71.0,70.86,70.88,19700.0,53.556,53.6089,53.5032,53.5183,19700.0
2012-12-31 09:45:00,70.86,70.89,70.78,70.84,32900.0,53.5032,53.5258,53.4428,53.4881,32900.0
2012-12-31 09:50:00,70.83,70.85,70.76,70.81,46700.0,53.4805,53.4956,53.4277,53.4654,46700.0
2012-12-31 09:55:00,70.81,70.84,70.75,70.79,48200.0,53.4654,53.4881,53.4201,53.4503,48200.0
2012-12-31 10:00:00,70.77,70.86,70.73,70.86,64500.0,53.4352,53.5032,53.405,53.5032,64500.0
2012-12-31 10:05:00,70.86,70.95,70.82,70.92,21300.0,53.5032,53.5711,53.473,53.5485,21300.0
2012-12-31 10:10:00,70.94,70.97,70.86,70.89,33600.0,53.5636,53.5862,53.5032,53.5258,33600.0
2012-12-31 10:15:00,70.88,70.98,70.88,70.93,17600.0,53.5183,53.5938,53.5183,53.556,17600.0
2012-12-31 10:20:00,70.9,70.99,70.89,70.99,10100.0,53.5334,53.6013,53.5258,53.6013,10100.0
2012-12-31 10:25:00,70.97,71.08,70.95,71.0,32500.0,53.5862,53.6693,53.5711,53.6089,32500.0
2012-12-31 10:30:00,70.97,71.09,70.97,71.08,22900.0,53.5862,53.6768,53.5862,53.6693,22900.0
2012-12-31 10:35:00,71.09,71.2,71.07,71.1,27600.0,53.6768,53.7599,53.6617,53.6844,27600.0
2012-12-31 10:40:00,71.09,71.11,71.0,71.03,15600.0,53.6768,53.6919,53.6089,53.6315,15600.0
2012-12-31 10:45:00,71.01,71.07,70.98,71.01,11000.0,53.6164,53.6617,53.5938,53.6164,11000.0
2012-12-31 10:50:00,71.02,71.08,70.96,71.05,16200.0,53.624,53.6693,53.5787,53.6466,16200.0
2012-12-31 10:55:00,71.09,71.09,71.03,71.06,8300.0,53.6768,53.6768,53.6315,53.6542,8300.0
2012-12-31 11:00:00,71.07,71.24,71.06,71.2,24000.0,53.6617,53.7901,53.6542,53.7599,24000.0
2012-12-31 11:05:00,71.21,71.21,71.08,71.12,9700.0,53.7674,53.7674,53.6693,53.6995,9700.0
2012-12-31 11:10:00,71.14,71.23,71.13,71.19,12000.0,53.7146,53.7825,53.707,53.7523,12000.0
2012-12-31 11:15:00,71.18,71.18,71.11,71.12,8500.0,53.7448,53.7448,53.6919,53.6995,8500.0
2012-12-31 11:20:00,71.1,71.16,71.06,71.09,11600.0,53.6844,53.7297,53.6542,53.6768,11600.0
2012-12-31 11:25:00,71.09,71.14,71.06,71.09,12100.0,53.6768,53.7146,53.6542,53.6768,12100.0
2012-12-31 11:30:00,71.09,71.12,71.05,71.05,12800.0,53.6768,53.6995,53.6466,53.6466,12800.0
2012-12-31 11:35:00,71.05,71.08,71.01,71.01,12700.0,53.6466,53.6693,53.6164,53.6164,12700.0
2012-12-31 11:40:00,71.0,71.07,71.0,71.02,7200.0,53.6089,53.6617,53.6089,53.624,7200.0
2012-12-31 11:45:00,71.03,71.11,71.02,71.09,11400.0,53.6315,53.6919,53.624,53.6768,11400.0
2012-12-31 11:50:00,71.08,71.11,71.07,71.08,4300.0,53.6693,53.6919,53.6617,53.6693,4300.0
2012-12-31 11:55:00,71.07,71.12,71.06,71.06,8100.0,53.6617,53.6995,53.6542,53.6542,8100.0
2012-12-31 12:00:00,71.07,71.2,71.07,71.18,8800.0,53.6617,53.7599,53.6617,53.7448,8800.0
2012-12-31 12:05:00,71.18,71.19,71.12,71.15,7800.0,53.7448,53.7523,53.6995,53.7221,7800.0
2012-12-31 12:10:00,71.12,71.2,71.12,71.2,5200.0,53.6995,53.7599,53.6995,53.7599,5200.0
2012-12-31 12:15:00,71.2,71.21,71.19,71.2,6000.0,53.7599,53.7674,53.7523,53.7599,6000.0
2012-12-31 12:20:00,71.2,71.23,71.17,71.17,7400.0,53.7599,53.7825,53.7372,53.7372,7400.0
2012-12-31 12:25:00,71.17,71.18,71.09,71.1,17300.0,53.7372,53.7448,53.6768,53.6844,17300.0
2012-12-31 12:30:00,71.1,71.17,71.1,71.16,9200.0,53.6844,53.7372,53.6844,53.7297,9200.0
2012-12-31 12:35:00,71.16,71.24,71.16,71.24,16300.0,53.7297,53.7901,53.7297,53.7901,16300.0
2012-12-31 12:40:00,71.22,71.49,71.2,71.33,59900.0,53.775,53.9789,53.7599,53.8581,59900.0
2012-12-31 12:45:00,71.33,71.54,71.32,71.45,19700.0,53.8581,54.0166,53.8505,53.9487,19700.0
2012-12-31 12:50:00,71.47,71.48,71.29,71.3,27100.0,53.9638,53.9713,53.8278,53.8354,27100.0
2012-12-31 12:55:00,71.3,71.32,71.1,71.27,37800.0,53.8354,53.8505,53.6844,53.8127,37800.0
2012-12-31 13:00:00,71.28,71.28,71.11,71.16,34100.0,53.8203,53.8203,53.6919,53.7297,34100.0
2012-12-31 13:05:00,71.16,71.18,71.06,71.17,19900.0,53.7297,53.7448,53.6542,53.7372,19900.0
2012-12-31 13:10:00,71.19,71.33,71.16,71.3,17900.0,53.7523,53.8581,53.7297,53.8354,17900.0
2012-12-31 13:15:00,71.32,71.39,71.24,71.25,10300.0,53.8505,53.9034,53.7901,53.7976,10300.0
2012-12-31 13:20:00,71.23,71.34,71.21,71.32,7300.0,53.7825,53.8656,53.7674,53.8505,7300.0
2012-12-31 13:25:00,71.31,71.33,71.25,71.26,7000.0,53.8429,53.8581,53.7976,53.8052,7000.0
2012-12-31 13:30:00,71.24,71.25,71.22,71.25,4700.0,53.7901,53.7976,53.775,53.7976,4700.0
2012-12-31 13:35:00,71.25,71.27,71.23,71.24,6700.0,53.7976,53.8127,53.7825,53.7901,6700.0
2012-12-31 13:40:00,71.26,71.31,71.22,71.22,3700.0,53.8052,53.8429,53.775,53.775,3700.0
2012-12-31 13:45:00,71.21,71.45,71.04,71.05,39600.0,53.7674,53.9487,53.6391,53.6466,39600.0
2012-12-31 13:50:00,71.05,71.07,70.98,71.06,6800.0,53.6466,53.6617,53.5938,53.6542,6800.0
2012-12-31 13:55:00,71.07,71.19,71.05,71.14,12600.0,53.6617,53.7523,53.6466,53.7146,12600.0
2012-12-31 14:00:00,71.14,71.19,71.11,71.14,11100.0,53.7146,53.7523,53.6919,53.7146,11100.0
2012-12-31 14:05:00,71.15,71.2,71.15,71.18,5100.0,53.7221,53.7599,53.7221,53.7448,5100.0
2012-12-31 14:10:00,71.18,71.18,71.12,71.15,7600.0,53.7448,53.7448,53.6995,53.7221,7600.0
2012-12-31 14:15:00,71.16,71.2,71.15,71.19,7800.0,53.7297,53.7599,53.7221,53.7523,7800.0
2012-12-31 14:20:00,71.18,71.28,71.17,71.28,12300.0,53.7448,53.8203,53.7372,53.8203,12300.0
2012-12-31 14:25:00,71.28,71.3,71.24,71.3,8000.0,53.8203,53.8354,53.7901,53.8354,8000.0
2012-12-31 14:30:00,71.31,71.38,71.24,71.27,14900.0,53.8429,53.8958,53.7901,53.8127,14900.0
2012-12-31 14:35:00,71.24,71.24,71.12,71.12,17500.0,53.7901,53.7901,53.6995,53.6995,17500.0
2012-12-31 14:40:00,71.13,71.16,71.1,71.16,36400.0,53.707,53.7297,53.6844,53.7297,36400.0
2012-12-31 14:45:00,71.16,71.34,71.14,71.25,42700.0,53.7297,53.8656,53.7146,53.7976,42700.0
2012-12-31 14:50:00,71.24,71.38,71.22,71.35,20000.0,53.7901,53.8958,53.775,53.8732,20000.0
2012-12-31 14:55:00,71.35,71.53,71.35,71.49,14900.0,53.8732,54.0091,53.8732,53.9789,14900.0
2012-12-31 15:00:00,71.49,71.6,71.49,71.55,28500.0,53.9789,54.0619,53.9789,54.0242,28500.0
2012-12-31 15:05:00,71.55,71.61,71.54,71.57,18800.0,54.0242,54.0695,54.0166,54.0393,18800.0
2012-12-31 15:10:00,71.57,71.57,71.44,71.49,25800.0,54.0393,54.0393,53.9411,53.9789,25800.0
2012-12-31 15:15:00,71.5,71.53,71.47,71.53,15900.0,53.9864,54.0091,53.9638,54.0091,15900.0
2012-12-31 15:20:00,71.53,71.62,71.5,71.61,30500.0,54.0091,54.077,53.9864,54.0695,30500.0
2012-12-31 15:25:00,71.61,71.67,71.46,71.48,56900.0,54.0695,54.1148,53.9562,53.9713,56900.0
2012-12-31 15:30:00,71.48,71.52,71.43,71.46,23700.0,53.9713,54.0015,53.9336,53.9562,23700.0
2012-12-31 15:35:00,71.44,71.49,71.44,71.48,23300.0,53.9411,53.9789,53.9411,53.9713,23300.0
2012-12-31 15:40:00,71.48,71.53,71.44,71.5,25000.0,53.9713,54.0091,53.9411,53.9864,25000.0
2012-12-31 15:45:00,71.49,71.63,71.47,71.62,40700.0,53.9789,54.0846,53.9638,54.077,40700.0
2012-12-31 15:50:00,71.64,71.75,71.59,71.69,51400.0,54.0921,54.1752,54.0544,54.1299,51400.0
2012-12-31 15:55:00,71.7,71.84,71.66,71.83,170200.0,54.1374,54.2431,54.1072,54.2356,170200.0
2013-01-02 09:30:00,73.09,73.09,72.61,72.7,82800.0,55.1869,55.1869,54.8245,54.8925,82800.0
2013-01-02 09:35:00,72.74,72.91,72.65,72.81,78000.0,54.9227,55.051,54.8547,54.9755,78000.0
2013-01-02 09:40:00,72.83,72.9,72.72,72.75,12500.0,54.9906,55.0435,54.9076,54.9302,12500.0
2013-01-02 09:45:00,72.71,72.86,72.66,72.68,30600.0,54.9,55.0133,54.8623,54.8774,30600.0
2013-01-02 09:50:00,72.68,72.81,72.63,72.63,33500.0,54.8774,54.9755,54.8396,54.8396,33500.0
2013-01-02 09:55:00,72.63,72.72,72.55,72.72,54000.0,54.8396,54.9076,54.7792,54.9076,54000.0
2013-01-02 10:00:00,72.67,72.78,72.66,72.76,28400.0,54.8698,54.9529,54.8623,54.9378,28400.0
2013-01-02 10:05:00,72.75,72.77,72.7,72.75,11900.0,54.9302,54.9453,54.8925,54.9302,11900.0
2013-01-02 10:10:00,72.76,72.82,72.64,72.72,18200.0,54.9378,54.9831,54.8472,54.9076,18200.0
2013-01-02 10:15:00,72.73,72.85,72.73,72.78,18800.0,54.9151,55.0057,54.9151,54.9529,18800.0
2013-01-02 10:20:00,72.78,72.84,72.78,72.81,38900.0,54.9529,54.9982,54.9529,54.9755,38900.0
2013-01-02 10:25:00,72.82,72.87,72.75,72.75,40700.0,54.9831,55.0208,54.9302,54.9302,40700.0
2013-01-02 10:30:00,72.76,72.83,72.71,72.8,18900.0,54.9378,54.9906,54.9,54.968,18900.0
2013-01-02 10:35:00,72.82,72.83,72.61,72.66,23800.0,54.9831,54.9906,54.8245,54.8623,23800.0
2013-01-02 10:40:00,72.67,72.69,72.6,72.62,19100.0,54.8698,54.8849,54.817,54.8321,19100.0
2013-01-02 10:45:00,72.63,72.67,72.59,72.64,15200.0,54.8396,54.8698,54.8094,54.8472,15200.0
2013-01-02 10:50:00,72.64,72.75,72.64,72.71,18200.0,54.8472,54.9302,54.8472,54.9,18200.0
2013-01-02 10:55:00,72.71,72.76,72.68,72.76,30300.0,54.9,54.9378,54.8774,54.9378,30300.0
2013-01-02 11:00:00,72.76,72.77,72.71,72.71,24700.0,54.9378,54.9453,54.9,54.9,24700.0
2013-01-02 11:05:00,72.73,72.73,72.56,72.61,56900.0,54.9151,54.9151,54.7868,54.8245,56900.0
2013-01-02 11:10:00,72.61,72.69,72.6,72.68,40800.0,54.8245,54.8849,54.817,54.8774,40800.0
2013-01-02 11:15:00,72.67,72.76,72.66,72.73,37500.0,54.8698,54.9378,54.8623,54.9151,37500.0
2013-01-02 11:20:00,72.72,72.77,72.71,72.77,18100.0,54.9076,54.9453,54.9,54.9453,18100.0
2013-01-02 11:25:00,72.76,72.77,72.74,72.75,15800.0,54.9378,54.9453,54.9227,54.9302,15800.0
2013-01-02 11:30:00,72.74,72.78,72.74,72.77,14800.0,54.9227,54.9529,54.9227,54.9453,14800.0
2013-01-02 11:35:00,72.77,72.77,72.74,72.75,17600.0,54.9453,54.9453,54.9227,54.9302,17600.0
2013-01-02 11:40:00,72.74,72.75,72.73,72.73,25000.0,54.9227,54.9302,54.9151,54.9151,25000.0
2013-01-02 11:45:00,72.74,72.76,72.73,72.73,27900.0,54.9227,54.9378,54.9151,54.9151,27900.0
2013-01-02 11:50:00,72.73,72.76,72.72,72.73,35800.0,54.9151,54.9378,54.9076,54.9151,35800.0
2013-01-02 11:55:00,72.73,72.75,72.72,72.73,41500.0,54.9151,54.9302,54.9076,54.9151,41500.0
2013-01-02 12:00:00,72.73,72.76,72.69,72.7,21000.0,54.9151,54.9378,54.8849,54.8925,21000.0
2013-01-02 12:05:00,72.7,72.75,72.69,72.7,23300.0,54.8925,54.9302,54.8849,54.8925,23300.0
2013-01-02 12:10:00,72.69,72.7,72.63,72.64,33700.0,54.8849,54.8925,54.8396,54.8472,33700.0
2013-01-02 12:15:00,72.64,72.67,72.61,72.62,22300.0,54.8472,54.8698,54.8245,54.8321,22300.0
2013-01-02 12:20:00,72.63,72.63,72.55,72.56,18800.0,54.8396,54.8396,54.7792,54.7868,18800.0
2013-01-02 12:25:00,72.56,72.58,72.52,72.58,20300.0,54.7868,54.8019,54.7566,54.8019,20300.0
2013-01-02 12:30:00,72.57,72.75,72.56,72.72,34400.0,54.7943,54.9302,54.7868,54.9076,34400.0
2013-01-02 12:35:00,72.71,72.77,72.7,72.76,19300.0,54.9,54.9453,54.8925,54.9378,19300.0
2013-01-02 12:40:00,72.77,72.77,72.75,72.77,14300.0,54.9453,54.9453,54.9302,54.9453,14300.0
2013-01-02 12:45:00,72.76,72.77,72.74,72.77,12400.0,54.9378,54.9453,54.9227,54.9453,12400.0
2013-01-02 12:50:00,72.77,72.77,72.76,72.77,13500.0,54.9453,54.9453,54.9378,54.9453,13500.0
2013-01-02 12:55:00,72.77,72.87,72.77,72.85,18300.0,54.9453,55.0208,54.9453,55.0057,18300.0
2013-01-02 13:00:00,72.85,72.87,72.78,72.78,15900.0,55.0057,55.0208,54.9529,54.9529,15900.0
2013-01-02 13:05:00,72.78,72.84,72.77,72.81,4900.0,54.9529,54.9982,54.9453,54.9755,4900.0
2013-01-02 13:10:00,72.82,72.83,72.8,72.81,5000.0,54.9831,54.9906,54.968,54.9755,5000.0
2013-01-02 13:15:00,72.81,72.86,72.79,72.86,6300.0,54.9755,55.0133,54.9604,55.0133,6300.0
2013-01-02 13:20:00,72.85,72.85,72.8,72.85,13500.0,55.0057,55.0057,54.968,55.0057,13500.0
2013-01-02 13:25:00,72.85,72.87,72.83,72.85,16600.0,55.0057,55.0208,54.9906,55.0057,16600.0
2013-01-02 13:30:00,72.85,72.88,72.84,72.85,30800.0,55.0057,55.0284,54.9982,55.0057,30800.0
2013-01-02 13:35:00,72.85,72.86,72.79,72.81,14200.0,55.0057,55.0133,54.9604,54.9755,14200.0
2013-01-02 13:40:00,72.81,72.84,72.78,72.81,11800.0,54.9755,54.9982,54.9529,54.9755,11800.0
2013-01-02 13:45:00,72.8,72.81,72.74,72.74,7300.0,54.968,54.9755,54.9227,54.9227,7300.0
2013-01-02 13:50:00,72.75,72.78,72.73,72.74,8100.0,54.9302,54.9529,54.9151,54.9227,8100.0
2013-01-02 13:55:00,72.73,72.78,72.73,72.74,9900.0,54.9151,54.9529,54.9151,54.9227,9900.0
2013-01-02 14:00:00,72.74,72.79,72.71,72.77,16300.0,54.9227,54.9604,54.9,54.9453,16300.0
2013-01-02 14:05:00,72.75,72.75,72.65,72.7,11800.0,54.9302,54.9302,54.8547,54.8925,11800.0
2013-01-02 14:10:00,72.7,72.77,72.66,72.76,17100.0,54.8925,54.9453,54.8623,54.9378,17100.0
2013-01-02 14:15:00,72.76,72.78,72.73,72.78,9800.0,54.9378,54.9529,54.9151,54.9529,9800.0
2013-01-02 14:20:00,72.79,72.8,72.77,72.78,7400.0,54.9604,54.968,54.9453,54.9529,7400.0
2013-01-02 14:25:00,72.78,72.79,72.72,72.74,12700.0,54.9529,54.9604,54.9076,54.9227,12700.0
2013-01-02 14:30:00,72.74,72.75,72.63,72.63,13700.0,54.9227,54.9302,54.8396,54.8396,13700.0
2013-01-02 14:35:00,72.63,72.63,72.57,72.6,17300.0,54.8396,54.8396,54.7943,54.817,17300.0
2013-01-02 14:40:00,72.6,72.6,72.52,72.57,17400.0,54.817,54.817,54.7566,54.7943,17400.0
2013-01-02 14:45:00,72.57,72.57,72.52,72.57,26800.0,54.7943,54.7943,54.7566,54.7943,26800.0
2013-01-02 14:50:00,72.58,72.61,72.52,72.52,27000.0,54.8019,54.8245,54.7566,54.7566,27000.0
2013-01-02 14:55:00,72.52,72.58,72.51,72.56,19300.0,54.7566,54.8019,54.749,54.7868,19300.0
2013-01-02 15:00:00,72.56,72.64,72.56,72.61,29100.0,54.7868,54.8472,54.7868,54.8245,29100.0
2013-01-02 15:05:00,72.62,72.63,72.56,72.59,38600.0,54.8321,54.8396,54.7868,54.8094,38600.0
2013-01-02 15:10:00,72.59,72.6,72.56,72.59,29500.0,54.8094,54.817,54.7868,54.8094,29500.0
2013-01-02 15:15:00,72.6,72.6,72.5,72.59,40100.0,54.817,54.817,54.7415,54.8094,40100.0
2013-01-02 15:20:00,72.59,72.67,72.56,72.6,36400.0,54.8094,54.8698,54.7868,54.817,36400.0
2013-01-02 15:25:00,72.61,72.64,72.57,72.58,41800.0,54.8245,54.8472,54.7943,54.8019,41800.0
2013-01-02 15:30:00,72.59,72.63,72.57,72.61,34300.0,54.8094,54.8396,54.7943,54.8245,34300.0
2013-01-02 15:35:00,72.61,72.65,72.61,72.64,37100.0,54.8245,54.8547,54.8245,54.8472,37100.0
2013-01-02 15:40:00,72.64,72.67,72.61,72.66,44100.0,54.8472,54.8698,54.8245,54.8623,44100.0
2013-01-02 15:45:00,72.66,72.68,72.61,72.62,64500.0,54.8623,54.8774,54.8245,54.8321,64500.0
2013-01-02 15:50:00,72.63,72.8,72.63,72.79,86600.0,54.8396,54.968,54.8396,54.9604,86600.0
2013-01-02 15:55:00,72.79,72.9,72.7,72.84,548200.0,54.9604,55.0435,54.8925,54.9982,548200.0
2013-01-03 09:30:00,72.8,72.98,72.72,72.93,46600.0,54.968,55.1039,54.9076,55.0661,46600.0
2013-01-03 09:35:00,72.93,72.99,72.81,72.99,26600.0,55.0661,55.1114,54.9755,55.1114,26600.0
2013-01-03 09:40:00,73.0,73.04,72.85,72.88,31300.0,55.119,55.1492,55.0057,55.0284,31300.0
2013-01-03 09:45:00,72.87,72.94,72.83,72.89,28700.0,55.0208,55.0737,54.9906,55.0359,28700.0
2013-01-03 09:50:00,72.89,73.12,72.87,73.04,31500.0,55.0359,55.2096,55.0208,55.1492,31500.0
2013-01-03 09:55:00,73.04,73.09,72.98,73.01,18800.0,55.1492,55.1869,55.1039,55.1265,18800.0
2013-01-03 10:00:00,72.99,73.03,72.87,72.89,18600.0,55.1114,55.1416,55.0208,55.0359,18600.0
2013-01-03 10:05:00,72.88,72.9,72.77,72.77,26100.0,55.0284,55.0435,54.9453,54.9453,26100.0
2013-01-03 10:10:00,72.76,72.82,72.75,72.76,27500.0,54.9378,54.9831,54.9302,54.9378,27500.0
2013-01-03 10:15:00,72.77,72.78,72.67,72.67,19500.0,54.9453,54.9529,54.8698,54.8698,19500.0
2013-01-03 10:20:00,72.66,72.66,72.61,72.64,20300.0,54.8623,54.8623,54.8245,54.8472,20300.0
2013-01-03 10:25:00,72.64,72.65,72.58,72.64,30400.0,54.8472,54.8547,54.8019,54.8472,30400.0
2013-01-03 10:30:00,72.65,72.71,72.62,72.62,23300.0,54.8547,54.9,54.8321,54.8321,23300.0
2013-01-03 10:35:00,72.6,72.61,72.52,72.55,20100.0,54.817,54.8245,54.7566,54.7792,20100.0
2013-01-03 10:40:00,72.53,72.67,72.53,72.65,17900.0,54.7641,54.8698,54.7641,54.8547,17900.0
2013-01-03 10:45:00,72.64,72.68,72.59,72.65,19500.0,54.8472,54.8774,54.8094,54.8547,19500.0
2013-01-03 10:50:00,72.63,72.68,72.61,72.66,20400.0,54.8396,54.8774,54.8245,54.8623,20400.0
2013-01-03 10:55:00,72.66,72.72,72.65,72.72,15600.0,54.8623,54.9076,54.8547,54.9076,15600.0
2013-01-03 11:00:00,72.71,72.74,72.69,72.72,23100.0,54.9,54.9227,54.8849,54.9076,23100.0
2013-01-03 11:05:00,72.73,72.81,72.72,72.77,27500.0,54.9151,54.9755,54.9076,54.9453,27500.0
2013-01-03 11:10:00,72.77,72.84,72.75,72.75,24100.0,54.9453,54.9982,54.9302,54.9302,24100.0
2013-01-03 11:15:00,72.75,72.79,72.74,72.78,17100.0,54.9302,54.9604,54.9227,54.9529,17100.0
2013-01-03 11:20:00,72.78,72.84,72.77,72.82,23000.0,54.9529,54.9982,54.9453,54.9831,23000.0
2013-01-03 11:25:00,72.81,72.83,72.78,72.8,13400.0,54.9755,54.9906,54.9529,54.968,13400.0
2013-01-03 11:30:00,72.8,72.9,72.79,72.88,13700.0,54.968,55.0435,54.9604,55.0284,13700.0
2013-01-03 11:35:00,72.9,72.94,72.84,72.87,21600.0,55.0435,55.0737,54.9982,55.0208,21600.0
2013-01-03 11:40:00,72.87,72.87,72.77,72.79,16500.0,55.0208,55.0208,54.9453,54.9604,16500.0
2013-01-03 11:45:00,72.79,72.81,72.77,72.79,19200.0,54.9604,54.9755,54.9453,54.9604,19200.0
2013-01-03 11:50:00,72.81,72.91,72.8,72.91,26000.0,54.9755,55.051,54.968,55.051,26000.0
2013-01-03 11:55:00,72.9,72.94,72.89,72.91,17700.0,55.0435,55.0737,55.0359,55.051,17700.0
2013-01-03 12:00:00,72.91,72.94,72.89,72.94,8200.0,55.051,55.0737,55.0359,55.0737,8200.0
2013-01-03 12:05:00,72.95,72.97,72.93,72.97,8200.0,55.0812,55.0963,55.0661,55.0963,8200.0
2013-01-03 12:10:00,72.97,73.0,72.94,73.0,8300.0,55.0963,55.119,55.0737,55.119,8300.0
2013-01-03 12:15:00,73.0,73.06,73.0,73.06,17200.0,55.119,55.1643,55.119,55.1643,17200.0
2013-01-03 12:20:00,73.06,73.13,73.06,73.11,23500.0,55.1643,55.2171,55.1643,55.202,23500.0
2013-01-03 12:25:00,73.11,73.17,73.11,73.16,12000.0,55.202,55.2474,55.202,55.2398,12000.0
2013-01-03 12:30:00,73.16,73.18,73.11,73.13,17700.0,55.2398,55.2549,55.202,55.2171,17700.0
2013-01-03 12:35:00,73.13,73.2,73.12,73.19,15100.0,55.2171,55.27,55.2096,55.2625,15100.0
2013-01-03 12:40:00,73.2,73.25,73.18,73.25,20000.0,55.27,55.3078,55.2549,55.3078,20000.0
2013-01-03 12:45:00,73.24,73.26,73.22,73.26,15600.0,55.3002,55.3153,55.2851,55.3153,15600.0
2013-01-03 12:50:00,73.27,73.34,73.26,73.32,21100.0,55.3229,55.3757,55.3153,55.3606,21100.0
2013-01-03 12:55:00,73.34,73.4,73.31,73.4,22900.0,55.3757,55.421,55.3531,55.421,22900.0
2013-01-03 13:00:00,73.4,73.42,73.37,73.37,14100.0,55.421,55.4361,55.3984,55.3984,14100.0
2013-01-03 13:05:00,73.38,73.38,73.28,73.29,30600.0,55.4059,55.4059,55.3304,55.338,30600.0
2013-01-03 13:10:00,73.28,73.3,73.21,73.23,13100.0,55.3304,55.3455,55.2776,55.2927,13100.0
2013-01-03 13:15:00,73.23,73.3,73.22,73.29,10900.0,55.2927,55.3455,55.2851,55.338,10900.0
2013-01-03 13:20:00,73.3,73.33,73.27,73.31,14000.0,55.3455,55.3682,55.3229,55.3531,14000.0
2013-01-03 13:25:00,73.33,73.37,73.32,73.35,13100.0,55.3682,55.3984,55.3606,55.3833,13100.0
2013-01-03 13:30:00,73.35,73.37,73.31,73.36,8900.0,55.3833,55.3984,55.3531,55.3908,8900.0
2013-01-03 13:35:00,73.36,73.49,73.36,73.49,23900.0,55.3908,55.489,55.3908,55.489,23900.0
2013-01-03 13:40:00,73.49,73.51,73.45,73.47,20200.0,55.489,55.5041,55.4588,55.4739,20200.0
2013-01-03 13:45:00,73.47,73.48,73.44,73.44,10400.0,55.4739,55.4814,55.4512,55.4512,10400.0
2013-01-03 13:50:00,73.46,73.46,73.42,73.42,10400.0,55.4663,55.4663,55.4361,55.4361,10400.0
2013-01-03 13:55:00,73.44,73.44,73.39,73.4,7200.0,55.4512,55.4512,55.4135,55.421,7200.0
2013-01-03 14:00:00,73.39,73.39,73.2,73.25,26400.0,55.4135,55.4135,55.27,55.3078,26400.0
2013-01-03 14:05:00,73.26,73.28,73.11,73.2,21800.0,55.3153,55.3304,55.202,55.27,21800.0
2013-01-03 14:10:00,73.17,73.29,73.14,73.28,22600.0,55.2474,55.338,55.2247,55.3304,22600.0
2013-01-03 14:15:00,73.26,73.29,73.21,73.22,15400.0,55.3153,55.338,55.2776,55.2851,15400.0
2013-01-03 14:20:00,73.2,73.22,73.16,73.19,17300.0,55.27,55.2851,55.2398,55.2625,17300.0
2013-01-03 14:25:00,73.18,73.24,73.1,73.22,19300.0,55.2549,55.3002,55.1945,55.2851,19300.0
2013-01-03 14:30:00,73.23,73.24,73.19,73.24,12400.0,55.2927,55.3002,55.2625,55.3002,12400.0
2013-01-03 14:35:00,73.23,73.3,73.23,73.29,22300.0,55.2927,55.3455,55.2927,55.338,22300.0
2013-01-03 14:40:00,73.29,73.4,73.29,73.39,12200.0,55.338,55.421,55.338,55.4135,12200.0
2013-01-03 14:45:00,73.41,73.46,73.38,73.45,13100.0,55.4286,55.4663,55.4059,55.4588,13100.0
2013-01-03 14:50:00,73.45,73.54,73.45,73.51,19100.0,55.4588,55.5267,55.4588,55.5041,19100.0
2013-01-03 14:55:00,73.49,73.57,73.49,73.56,13900.0,55.489,55.5494,55.489,55.5418,13900.0
2013-01-03 15:00:00,73.55,73.55,73.47,73.52,21800.0,55.5343,55.5343,55.4739,55.5116,21800.0
2013-01-03 15:05:00,73.52,73.56,73.52,73.54,18400.0,55.5116,55.5418,55.5116,55.5267,18400.0
2013-01-03 15:10:00,73.54,73.57,73.52,73.56,18200.0,55.5267,55.5494,55.5116,55.5418,18200.0
2013-01-03 15:15:00,73.57,73.6,73.51,73.51,19800.0,55.5494,55.572,55.5041,55.5041,19800.0
2013-01-03 15:20:00,73.52,73.55,73.41,73.46,28700.0,55.5116,55.5343,55.4286,55.4663,28700.0
2013-01-03 15:25:00,73.46,73.51,73.45,73.47,22700.0,55.4663,55.5041,55.4588,55.4739,22700.0
2013-01-03 15:30:00,73.48,73.48,73.34,73.36,48300.0,55.4814,55.4814,55.3757,55.3908,48300.0
2013-01-03 15:35:00,73.35,73.42,73.31,73.4,32000.0,55.3833,55.4361,55.3531,55.421,32000.0
2013-01-03 15:40:00,73.42,73.52,73.42,73.5,39200.0,55.4361,55.5116,55.4361,55.4965,39200.0
2013-01-03 15:45:00,73.51,73.59,73.51,73.52,36000.0,55.5041,55.5645,55.5041,55.5116,36000.0
2013-01-03 15:50:00,73.51,73.52,73.32,73.34,67300.0,55.5041,55.5116,55.3606,55.3757,67300.0
2013-01-03 15:55:00,73.33,73.46,73.33,73.43,171100.0,55.3682,55.4663,55.3682,55.4437,171100.0
2013-01-04 09:30:00,73.5,73.65,73.41,73.5,31400.0,55.4965,55.6098,55.4286,55.4965,31400.0
2013-01-04 09:35:00,73.48,73.56,73.36,73.47,21600.0,55.4814,55.5418,55.3908,55.4739,21600.0
2013-01-04 09:40:00,73.44,73.52,73.41,73.51,28900.0,55.4512,55.5116,55.4286,55.5041,28900.0
2013-01-04 09:45:00,73.51,73.54,73.47,73.53,15500.0,55.5041,55.5267,55.4739,55.5192,15500.0
2013-01-04 09:50:00,73.53,73.62,73.51,73.58,16200.0,55.5192,55.5871,55.5041,55.5569,16200.0
2013-01-04 09:55:00,73.56,73.73,73.56,73.73,15600.0,55.5418,55.6702,55.5418,55.6702,15600.0
2013-01-04 10:00:00,73.74,73.74,73.56,73.6,17100.0,55.6777,55.6777,55.5418,55.572,17100.0
2013-01-04 10:05:00,73.61,73.7,73.57,73.62,25100.0,55.5796,55.6475,55.5494,55.5871,25100.0
2013-01-04 10:10:00,73.63,73.74,73.63,73.71,19500.0,55.5947,55.6777,55.5947,55.6551,19500.0
2013-01-04 10:15:00,73.71,73.72,73.63,73.71,23200.0,55.6551,55.6626,55.5947,55.6551,23200.0
2013-01-04 10:20:00,73.7,73.83,73.64,73.79,19900.0,55.6475,55.7457,55.6022,55.7155,19900.0
2013-01-04 10:25:00,73.77,73.8,73.7,73.7,8000.0,55.7004,55.723,55.6475,55.6475,8000.0
2013-01-04 10:30:00,73.71,73.74,73.6,73.63,14300.0,55.6551,55.6777,55.572,55.5947,14300.0
2013-01-04 10:35:00,73.64,73.64,73.56,73.57,12200.0,55.6022,55.6022,55.5418,55.5494,12200.0
2013-01-04 10:40:00,73.56,73.61,73.53,73.59,15100.0,55.5418,55.5796,55.5192,55.5645,15100.0
2013-01-04 10:45:00,73.58,73.68,73.57,73.67,12300.0,55.5569,55.6324,55.5494,55.6249,12300.0
2013-01-04 10:50:00,73.67,73.68,73.61,73.64,5400.0,55.6249,55.6324,55.5796,55.6022,5400.0
2013-01-04 10:55:00,73.62,73.65,73.59,73.64,12700.0,55.5871,55.6098,55.5645,55.6022,12700.0
2013-01-04 11:00:00,73.63,73.75,73.63,73.72,24400.0,55.5947,55.6853,55.5947,55.6626,24400.0
2013-01-04 11:05:00,73.72,73.77,73.7,73.72,13400.0,55.6626,55.7004,55.6475,55.6626,13400.0
2013-01-04 11:10:00,73.7,73.76,73.69,73.76,10300.0,55.6475,55.6928,55.64,55.6928,10300.0
2013-01-04 11:15:00,73.75,73.85,73.74,73.83,40100.0,55.6853,55.7608,55.6777,55.7457,40100.0
2013-01-04 11:20:00,73.83,73.87,73.75,73.87,47500.0,55.7457,55.7759,55.6853,55.7759,47500.0
2013-01-04 11:25:00,73.86,73.88,73.74,73.85,41200.0,55.7683,55.7834,55.6777,55.7608,41200.0
2013-01-04 11:30:00,73.85,73.99,73.85,73.95,29000.0,55.7608,55.8665,55.7608,55.8363,29000.0
2013-01-04 11:35:00,73.97,74.04,73.88,73.9,15700.0,55.8514,55.9042,55.7834,55.7985,15700.0
2013-01-04 11:40:00,73.91,73.94,73.9,73.91,15400.0,55.8061,55.8287,55.7985,55.8061,15400.0
2013-01-04 11:45:00,73.9,73.91,73.77,73.79,10500.0,55.7985,55.8061,55.7004,55.7155,10500.0
2013-01-04 11:50:00,73.79,73.95,73.76,73.95,33200.0,55.7155,55.8363,55.6928,55.8363,33200.0
2013-01-04 11:55:00,73.95,73.96,73.84,73.86,26800.0,55.8363,55.8438,55.7532,55.7683,26800.0
2013-01-04 12:00:00,73.86,73.88,73.82,73.87,14500.0,55.7683,55.7834,55.7381,55.7759,14500.0
2013-01-04 12:05:00,73.87,73.87,73.84,73.86,7600.0,55.7759,55.7759,55.7532,55.7683,7600.0
2013-01-04 12:10:00,73.85,73.91,73.85,73.89,10500.0,55.7608,55.8061,55.7608,55.791,10500.0
2013-01-04 12:15:00,73.88,73.91,73.88,73.89,8300.0,55.7834,55.8061,55.7834,55.791,8300.0
2013-01-04 12:20:00,73.9,73.98,73.89,73.98,17200.0,55.7985,55.8589,55.791,55.8589,17200.0
2013-01-04 12:25:00,73.98,74.0,73.96,73.98,10900.0,55.8589,55.874,55.8438,55.8589,10900.0
2013-01-04 12:30:00,73.97,74.06,73.96,74.06,35600.0,55.8514,55.9194,55.8438,55.9194,35600.0
2013-01-04 12:35:00,74.06,74.09,73.92,74.0,67700.0,55.9194,55.942,55.8136,55.874,67700.0
2013-01-04 12:40:00,73.98,73.98,73.91,73.91,11700.0,55.8589,55.8589,55.8061,55.8061,11700.0
2013-01-04 12:45:00,73.91,73.92,73.88,73.92,5200.0,55.8061,55.8136,55.7834,55.8136,5200.0
2013-01-04 12:50:00,73.92,73.98,73.9,73.97,8300.0,55.8136,55.8589,55.7985,55.8514,8300.0
2013-01-04 12:55:00,73.98,73.98,73.93,73.97,8200.0,55.8589,55.8589,55.8212,55.8514,8200.0
2013-01-04 13:00:00,73.97,74.04,73.95,73.97,26100.0,55.8514,55.9042,55.8363,55.8514,26100.0
2013-01-04 13:05:00,73.96,74.01,73.94,73.95,15800.0,55.8438,55.8816,55.8287,55.8363,15800.0
2013-01-04 13:10:00,73.95,73.98,73.93,73.93,7600.0,55.8363,55.8589,55.8212,55.8212,7600.0
2013-01-04 13:15:00,73.93,73.97,73.89,73.89,8800.0,55.8212,55.8514,55.791,55.791,8800.0
2013-01-04 13:20:00,73.91,73.92,73.87,73.92,4700.0,55.8061,55.8136,55.7759,55.8136,4700.0
2013-01-04 13:25:00,73.92,73.96,73.9,73.96,6500.0,55.8136,55.8438,55.7985,55.8438,6500.0
2013-01-04 13:30:00,73.96,74.02,73.96,73.99,9200.0,55.8438,55.8891,55.8438,55.8665,9200.0
2013-01-04 13:35:00,73.99,74.02,73.99,74.02,5400.0,55.8665,55.8891,55.8665,55.8891,5400.0
2013-01-04 13:40:00,74.03,74.1,74.03,74.07,22300.0,55.8967,55.9496,55.8967,55.9269,22300.0
2013-01-04 13:45:00,74.07,74.19,74.05,74.15,28300.0,55.9269,56.0175,55.9118,55.9873,28300.0
2013-01-04 13:50:00,74.13,74.14,74.01,74.03,9000.0,55.9722,55.9798,55.8816,55.8967,9000.0
2013-01-04 13:55:00,74.02,74.05,73.99,73.99,5700.0,55.8891,55.9118,55.8665,55.8665,5700.0
2013-01-04 14:00:00,74.0,74.01,73.97,73.98,13900.0,55.874,55.8816,55.8514,55.8589,13900.0
2013-01-04 14:05:00,73.97,74.02,73.96,73.98,17100.0,55.8514,55.8891,55.8438,55.8589,17100.0
2013-01-04 14:10:00,73.98,73.99,73.95,73.98,12500.0,55.8589,55.8665,55.8363,55.8589,12500.0
2013-01-04 14:15:00,74.0,74.01,73.95,73.96,14000.0,55.874,55.8816,55.8363,55.8438,14000.0
2013-01-04 14:20:00,73.96,74.01,73.96,74.0,6500.0,55.8438,55.8816,55.8438,55.874,6500.0
2013-01-04 14:25:00,74.01,74.08,73.99,74.03,13800.0,55.8816,55.9345,55.8665,55.8967,13800.0
2013-01-04 14:30:00,74.05,74.05,73.99,74.02,14300.0,55.9118,55.9118,55.8665,55.8891,14300.0
2013-01-04 14:35:00,74.02,74.04,73.99,74.02,10800.0,55.8891,55.9042,55.8665,55.8891,10800.0
2013-01-04 14:40:00,74.02,74.03,73.98,74.03,11000.0,55.8891,55.8967,55.8589,55.8967,11000.0
2013-01-04 14:45:00,74.03,74.07,73.99,74.01,18300.0,55.8967,55.9269,55.8665,55.8816,18300.0
2013-01-04 14:50:00,74.0,74.07,74.0,74.04,11900.0,55.874,55.9269,55.874,55.9042,11900.0
2013-01-04 14:55:00,74.05,74.07,74.02,74.05,16500.0,55.9118,55.9269,55.8891,55.9118,16500.0
2013-01-04 15:00:00,74.05,74.07,74.01,74.07,23700.0,55.9118,55.9269,55.8816,55.9269,23700.0
2013-01-04 15:05:00,74.06,74.12,74.05,74.08,28200.0,55.9194,55.9647,55.9118,55.9345,28200.0
2013-01-04 15:10:00,74.08,74.12,74.04,74.05,47400.0,55.9345,55.9647,55.9042,55.9118,47400.0
2013-01-04 15:15:00,74.05,74.07,73.99,74.01,24400.0,55.9118,55.9269,55.8665,55.8816,24400.0
2013-01-04 15:20:00,74.01,74.04,73.98,74.04,19800.0,55.8816,55.9042,55.8589,55.9042,19800.0
2013-01-04 15:25:00,74.04,74.07,73.96,74.03,35900.0,55.9042,55.9269,55.8438,55.8967,35900.0
2013-01-04 15:30:00,74.02,74.04,73.96,74.01,33700.0,55.8891,55.9042,55.8438,55.8816,33700.0
2013-01-04 15:35:00,74.01,74.04,73.99,74.04,26000.0,55.8816,55.9042,55.8665,55.9042,26000.0
2013-01-04 15:40:00,74.02,74.07,74.02,74.05,29900.0,55.8891,55.9269,55.8891,55.9118,29900.0
2013-01-04 15:45:00,74.06,74.08,73.98,74.02,46400.0,55.9194,55.9345,55.8589,55.8891,46400.0
2013-01-04 15:50:00,74.03,74.06,73.99,74.06,50800.0,55.8967,55.9194,55.8665,55.9194,50800.0
2013-01-04 15:55:00,74.06,74.1,73.98,74.06,237600.0,55.9194,55.9496,55.8589,55.9194,237600.0
2013-01-07 09:30:00,73.67,73.89,73.64,73.77,32900.0,55.6249,55.791,55.6022,55.7004,32900.0
2013-01-07 09:35:00,73.76,73.77,73.39,73.39,34200.0,55.6928,55.7004,55.4135,55.4135,34200.0
2013-01-07 09:40:00,73.36,73.38,73.21,73.26,39000.0,55.3908,55.4059,55.2776,55.3153,39000.0
2013-01-07 09:45:00,73.25,73.25,73.1,73.14,38400.0,55.3078,55.3078,55.1945,55.2247,38400.0
2013-01-07 09:50:00,73.16,73.19,73.06,73.07,17300.0,55.2398,55.2625,55.1643,55.1718,17300.0
2013-01-07 09:55:00,73.06,73.07,72.88,72.89,40800.0,55.1643,55.1718,55.0284,55.0359,40800.0
2013-01-07 10:00:00,72.89,72.96,72.85,72.87,26100.0,55.0359,55.0888,55.0057,55.0208,26100.0
2013-01-07 10:05:00,72.87,72.87,72.69,72.7,28500.0,55.0208,55.0208,54.8849,54.8925,28500.0
2013-01-07 10:10:00,72.69,72.79,72.6,72.79,43500.0,54.8849,54.9604,54.817,54.9604,43500.0
2013-01-07 10:15:00,72.79,72.92,72.79,72.92,18000.0,54.9604,55.0586,54.9604,55.0586,18000.0
2013-01-07 10:20:00,72.92,72.92,72.83,72.84,19900.0,55.0586,55.0586,54.9906,54.9982,19900.0
2013-01-07 10:25:00,72.85,72.88,72.8,72.86,13200.0,55.0057,55.0284,54.968,55.0133,13200.0
2013-01-07 10:30:00,72.87,73.02,72.84,73.01,15300.0,55.0208,55.1341,54.9982,55.1265,15300.0
2013-01-07 10:35:00,73.0,73.03,72.94,72.99,18100.0,55.119,55.1416,55.0737,55.1114,18100.0
2013-01-07 10:40:00,72.99,73.01,72.91,72.98,17600.0,55.1114,55.1265,55.051,55.1039,17600.0
2013-01-07 10:45:00,72.97,73.05,72.88,72.88,22300.0,55.0963,55.1567,55.0284,55.0284,22300.0
2013-01-07 10:50:00,72.88,72.91,72.84,72.85,25200.0,55.0284,55.051,54.9982,55.0057,25200.0
2013-01-07 10:55:00,72.84,72.98,72.84,72.92,23300.0,54.9982,55.1039,54.9982,55.0586,23300.0
2013-01-07 11:00:00,72.92,72.95,72.87,72.91,11500.0,55.0586,55.0812,55.0208,55.051,11500.0
2013-01-07 11:05:00,72.91,73.02,72.91,72.99,20200.0,55.051,55.1341,55.051,55.1114,20200.0
2013-01-07 11:10:00,72.99,73.01,72.97,72.98,54600.0,55.1114,55.1265,55.0963,55.1039,54600.0
2013-01-07 11:15:00,73.0,73.0,72.87,72.91,18600.0,55.119,55.119,55.0208,55.051,18600.0
2013-01-07 11:20:00,72.91,73.01,72.89,72.99,21100.0,55.051,55.1265,55.0359,55.1114,21100.0
2013-01-07 11:25:00,73.01,73.01,72.96,72.96,13300.0,55.1265,55.1265,55.0888,55.0888,13300.0
2013-01-07 11:30:00,72.97,73.03,72.95,73.01,15700.0,55.0963,55.1416,55.0812,55.1265,15700.0
2013-01-07 11:35:00,73.02,73.02,72.96,72.96,14200.0,55.1341,55.1341,55.0888,55.0888,14200.0
2013-01-07 11:40:00,72.98,73.03,72.96,73.03,12600.0,55.1039,55.1416,55.0888,55.1416,12600.0
2013-01-07 11:45:00,73.05,73.06,72.93,72.94,11300.0,55.1567,55.1643,55.0661,55.0737,11300.0
2013-01-07 11:50:00,72.94,72.98,72.93,72.95,13100.0,55.0737,55.1039,55.0661,55.0812,13100.0
2013-01-07 11:55:00,72.94,72.98,72.92,72.98,11700.0,55.0737,55.1039,55.0586,55.1039,11700.0
2013-01-07 12:00:00,72.97,73.01,72.94,72.99,12600.0,55.0963,55.1265,55.0737,55.1114,12600.0
2013-01-07 12:05:00,72.99,73.05,72.87,72.88,37500.0,55.1114,55.1567,55.0208,55.0284,37500.0
2013-01-07 12:10:00,72.87,72.89,72.75,72.78,49100.0,55.0208,55.0359,54.9302,54.9529,49100.0
2013-01-07 12:15:00,72.77,72.78,72.73,72.74,44400.0,54.9453,54.9529,54.9151,54.9227,44400.0
2013-01-07 12:20:00,72.74,72.75,72.7,72.73,21800.0,54.9227,54.9302,54.8925,54.9151,21800.0
2013-01-07 12:25:00,72.72,72.73,72.64,72.73,15500.0,54.9076,54.9151,54.8472,54.9151,15500.0
2013-01-07 12:30:00,72.73,72.83,72.72,72.81,15500.0,54.9151,54.9906,54.9076,54.9755,15500.0
2013-01-07 12:35:00,72.82,72.87,72.77,72.8,20700.0,54.9831,55.0208,54.9453,54.968,20700.0
2013-01-07 12:40:00,72.77,72.78,72.72,72.72,18500.0,54.9453,54.9529,54.9076,54.9076,18500.0
2013-01-07 12:45:00,72.72,72.76,72.72,72.76,11300.0,54.9076,54.9378,54.9076,54.9378,11300.0
2013-01-07 12:50:00,72.75,72.79,72.75,72.77,11800.0,54.9302,54.9604,54.9302,54.9453,11800.0
2013-01-07 12:55:00,72.8,72.86,72.79,72.85,15200.0,54.968,55.0133,54.9604,55.0057,15200.0
2013-01-07 13:00:00,72.86,72.96,72.86,72.94,14000.0,55.0133,55.0888,55.0133,55.0737,14000.0
2013-01-07 13:05:00,72.95,72.97,72.94,72.95,6900.0,55.0812,55.0963,55.0737,55.0812,6900.0
2013-01-07 13:10:00,72.94,72.96,72.87,72.88,6300.0,55.0737,55.0888,55.0208,55.0284,6300.0
2013-01-07 13:15:00,72.87,72.94,72.85,72.94,7000.0,55.0208,55.0737,55.0057,55.0737,7000.0
2013-01-07 13:20:00,72.95,72.96,72.86,72.93,27600.0,55.0812,55.0888,55.0133,55.0661,27600.0
2013-01-07 13:25:00,72.92,72.93,72.9,72.92,12300.0,55.0586,55.0661,55.0435,55.0586,12300.0
2013-01-07 13:30:00,72.92,72.93,72.91,72.93,13500.0,55.0586,55.0661,55.051,55.0661,13500.0
2013-01-07 13:35:00,72.92,72.92,72.81,72.81,16800.0,55.0586,55.0586,54.9755,54.9755,16800.0
2013-01-07 13:40:00,72.82,72.89,72.81,72.82,18500.0,54.9831,55.0359,54.9755,54.9831,18500.0
2013-01-07 13:45:00,72.83,72.9,72.82,72.9,12600.0,54.9906,55.0435,54.9831,55.0435,12600.0
2013-01-07 13:50:00,72.91,72.95,72.9,72.92,14300.0,55.051,55.0812,55.0435,55.0586,14300.0
2013-01-07 13:55:00,72.91,72.96,72.9,72.94,35400.0,55.051,55.0888,55.0435,55.0737,35400.0
2013-01-07 14:00:00,72.94,72.97,72.91,72.92,29800.0,55.0737,55.0963,55.051,55.0586,29800.0
2013-01-07 14:05:00,72.92,72.96,72.9,72.9,10000.0,55.0586,55.0888,55.0435,55.0435,10000.0
2013-01-07 14:10:00,72.91,72.97,72.88,72.9,23000.0,55.051,55.0963,55.0284,55.0435,23000.0
2013-01-07 14:15:00,72.9,72.91,72.84,72.88,22900.0,55.0435,55.051,54.9982,55.0284,22900.0
2013-01-07 14:20:00,72.88,72.94,72.86,72.92,11900.0,55.0284,55.0737,55.0133,55.0586,11900.0
2013-01-07 14:25:00,72.94,73.0,72.93,72.94,17300.0,55.0737,55.119,55.0661,55.0737,17300.0
2013-01-07 14:30:00,72.94,72.99,72.9,72.93,15900.0,55.0737,55.1114,55.0435,55.0661,15900.0
2013-01-07 14:35:00,72.94,72.94,72.88,72.89,15400.0,55.0737,55.0737,55.0284,55.0359,15400.0
2013-01-07 14:40:00,72.89,72.9,72.84,72.86,22600.0,55.0359,55.0435,54.9982,55.0133,22600.0
2013-01-07 14:45:00,72.86,72.89,72.84,72.84,17100.0,55.0133,55.0359,54.9982,54.9982,17100.0
2013-01-07 14:50:00,72.83,72.86,72.81,72.83,21600.0,54.9906,55.0133,54.9755,54.9906,21600.0
2013-01-07 14:55:00,72.81,72.99,72.81,72.97,24400.0,54.9755,55.1114,54.9755,55.0963,24400.0
2013-01-07 15:00:00,72.97,73.04,72.94,73.02,25800.0,55.0963,55.1492,55.0737,55.1341,25800.0
2013-01-07 15:05:00,73.03,73.04,72.95,72.95,15700.0,55.1416,55.1492,55.0812,55.0812,15700.0
2013-01-07 15:10:00,72.95,73.02,72.95,73.0,18200.0,55.0812,55.1341,55.0812,55.119,18200.0
2013-01-07 15:15:00,72.99,73.05,72.99,73.04,22200.0,55.1114,55.1567,55.1114,55.1492,22200.0
2013-01-07 15:20:00,73.02,73.07,73.01,73.07,21600.0,55.1341,55.1718,55.1265,55.1718,21600.0
2013-01-07 15:25:00,73.07,73.14,73.06,73.11,48700.0,55.1718,55.2247,55.1643,55.202,48700.0
2013-01-07 15:30:00,73.11,73.12,73.04,73.05,26800.0,55.202,55.2096,55.1492,55.1567,26800.0
2013-01-07 15:35:00,73.05,73.06,72.97,72.97,32900.0,55.1567,55.1643,55.0963,55.0963,32900.0
2013-01-07 15:40:00,72.98,73.07,72.98,73.06,27700.0,55.1039,55.1718,55.1039,55.1643,27700.0
2013-01-07 15:45:00,73.06,73.08,73.04,73.06,59600.0,55.1643,55.1794,55.1492,55.1643,59600.0
2013-01-07 15:50:00,73.05,73.08,73.03,73.05,79400.0,55.1567,55.1794,55.1416,55.1567,79400.0
2013-01-07 15:55:00,73.04,73.09,73.03,73.08,155500.0,55.1492,55.1869,55.1416,55.1794,155500.0
2013-01-08 09:30:00,72.82,73.14,72.82,73.05,40800.0,54.9831,55.2247,54.9831,55.1567,40800.0
2013-01-08 09:35:00,73.05,73.2,73.05,73.16,29700.0,55.1567,55.27,55.1567,55.2398,29700.0
2013-01-08 09:40:00,73.17,73.27,73.17,73.23,13900.0,55.2474,55.3229,55.2474,55.2927,13900.0
2013-01-08 09:45:00,73.25,73.27,73.19,73.22,16300.0,55.3078,55.3229,55.2625,55.2851,16300.0
2013-01-08 09:50:00,73.21,73.28,73.19,73.23,19000.0,55.2776,55.3304,55.2625,55.2927,19000.0
2013-01-08 09:55:00,73.24,73.31,73.23,73.29,28300.0,55.3002,55.3531,55.2927,55.338,28300.0
2013-01-08 10:00:00,73.28,73.39,73.26,73.34,16900.0,55.3304,55.4135,55.3153,55.3757,16900.0
2013-01-08 10:05:00,73.3,73.31,73.26,73.27,11500.0,55.3455,55.3531,55.3153,55.3229,11500.0
2013-01-08 10:10:00,73.27,73.34,73.25,73.26,28400.0,55.3229,55.3757,55.3078,55.3153,28400.0
2013-01-08 10:15:00,73.27,73.32,73.26,73.29,22800.0,55.3229,55.3606,55.3153,55.338,22800.0
2013-01-08 10:20:00,73.29,73.33,73.26,73.28,20300.0,55.338,55.3682,55.3153,55.3304,20300.0
2013-01-08 10:25:00,73.29,73.3,73.25,73.25,19500.0,55.338,55.3455,55.3078,55.3078,19500.0
2013-01-08 10:30:00,73.24,73.24,73.19,73.2,13700.0,55.3002,55.3002,55.2625,55.27,13700.0
2013-01-08 10:35:00,73.21,73.22,73.19,73.19,18300.0,55.2776,55.2851,55.2625,55.2625,18300.0
2013-01-08 10:40:00,73.18,73.22,73.16,73.21,11200.0,55.2549,55.2851,55.2398,55.2776,11200.0
2013-01-08 10:45:00,73.21,73.22,73.2,73.2,12700.0,55.2776,55.2851,55.27,55.27,12700.0
2013-01-08 10:50:00,73.2,73.21,73.15,73.18,14200.0,55.27,55.2776,55.2323,55.2549,14200.0
2013-01-08 10:55:00,73.18,73.22,73.18,73.19,9400.0,55.2549,55.2851,55.2549,55.2625,9400.0
2013-01-08 11:00:00,73.19,73.21,73.15,73.21,9200.0,55.2625,55.2776,55.2323,55.2776,9200.0
2013-01-08 11:05:00,73.21,73.22,73.11,73.13,9200.0,55.2776,55.2851,55.202,55.2171,9200.0
2013-01-08 11:10:00,73.12,73.13,73.09,73.1,15400.0,55.2096,55.2171,55.1869,55.1945,15400.0
2013-01-08 11:15:00,73.1,73.11,73.09,73.11,21000.0,55.1945,55.202,55.1869,55.202,21000.0
2013-01-08 11:20:00,73.11,73.11,73.1,73.11,19800.0,55.202,55.202,55.1945,55.202,19800.0
2013-01-08 11:25:00,73.11,73.11,73.07,73.08,18200.0,55.202,55.202,55.1718,55.1794,18200.0
2013-01-08 11:30:00,73.09,73.09,73.06,73.09,9800.0,55.1869,55.1869,55.1643,55.1869,9800.0
2013-01-08 11:35:00,73.1,73.1,73.08,73.08,13200.0,55.1945,55.1945,55.1794,55.1794,13200.0
2013-01-08 11:40:00,73.08,73.11,73.08,73.1,3600.0,55.1794,55.202,55.1794,55.1945,3600.0
2013-01-08 11:45:00,73.11,73.11,73.08,73.1,10600.0,55.202,55.202,55.1794,55.1945,10600.0
2013-01-08 11:50:00,73.11,73.11,73.09,73.1,2700.0,55.202,55.202,55.1869,55.1945,2700.0
2013-01-08 11:55:00,73.11,73.11,73.09,73.11,18300.0,55.202,55.202,55.1869,55.202,18300.0
2013-01-08 12:00:00,73.11,73.16,73.09,73.1,21000.0,55.202,55.2398,55.1869,55.1945,21000.0
2013-01-08 12:05:00,73.1,73.13,73.1,73.12,4700.0,55.1945,55.2171,55.1945,55.2096,4700.0
2013-01-08 12:10:00,73.12,73.13,73.09,73.1,6300.0,55.2096,55.2171,55.1869,55.1945,6300.0
2013-01-08 12:15:00,73.11,73.12,73.09,73.1,13200.0,55.202,55.2096,55.1869,55.1945,13200.0
2013-01-08 12:20:00,73.1,73.12,73.09,73.09,6500.0,55.1945,55.2096,55.1869,55.1869,6500.0
2013-01-08 12:25:00,73.08,73.09,73.06,73.09,6700.0,55.1794,55.1869,55.1643,55.1869,6700.0
2013-01-08 12:30:00,73.08,73.11,73.07,73.07,4900.0,55.1794,55.202,55.1718,55.1718,4900.0
2013-01-08 12:35:00,73.08,73.1,73.06,73.1,14000.0,55.1794,55.1945,55.1643,55.1945,14000.0
2013-01-08 12:40:00,73.1,73.13,73.09,73.13,5500.0,55.1945,55.2171,55.1869,55.2171,5500.0
2013-01-08 12:45:00,73.13,73.18,73.13,73.17,9300.0,55.2171,55.2549,55.2171,55.2474,9300.0
2013-01-08 12:50:00,73.16,73.18,73.15,73.18,7700.0,55.2398,55.2549,55.2323,55.2549,7700.0
2013-01-08 12:55:00,73.18,73.2,73.16,73.18,9000.0,55.2549,55.27,55.2398,55.2549,9000.0
2013-01-08 13:00:00,73.18,73.2,73.18,73.19,4100.0,55.2549,55.27,55.2549,55.2625,4100.0
2013-01-08 13:05:00,73.19,73.2,73.18,73.19,5300.0,55.2625,55.27,55.2549,55.2625,5300.0
2013-01-08 13:10:00,73.18,73.19,73.17,73.18,4700.0,55.2549,55.2625,55.2474,55.2549,4700.0
2013-01-08 13:15:00,73.18,73.19,73.16,73.18,9800.0,55.2549,55.2625,55.2398,55.2549,9800.0
2013-01-08 13:20:00,73.18,73.2,73.18,73.2,4900.0,55.2549,55.27,55.2549,55.27,4900.0
2013-01-08 13:25:00,73.19,73.2,73.17,73.19,16000.0,55.2625,55.27,55.2474,55.2625,16000.0
2013-01-08 13:30:00,73.19,73.27,73.19,73.26,12600.0,55.2625,55.3229,55.2625,55.3153,12600.0
2013-01-08 13:35:00,73.28,73.34,73.26,73.34,7400.0,55.3304,55.3757,55.3153,55.3757,7400.0
2013-01-08 13:40:00,73.34,73.34,73.22,73.22,6400.0,55.3757,55.3757,55.2851,55.2851,6400.0
2013-01-08 13:45:00,73.21,73.23,73.2,73.22,5200.0,55.2776,55.2927,55.27,55.2851,5200.0
2013-01-08 13:50:00,73.21,73.22,73.19,73.2,4300.0,55.2776,55.2851,55.2625,55.27,4300.0
2013-01-08 13:55:00,73.22,73.23,73.2,73.23,3600.0,55.2851,55.2927,55.27,55.2927,3600.0
2013-01-08 14:00:00,73.22,73.27,73.19,73.27,28500.0,55.2851,55.3229,55.2625,55.3229,28500.0
2013-01-08 14:05:00,73.28,73.29,73.19,73.2,12300.0,55.3304,55.338,55.2625,55.27,12300.0
2013-01-08 14:10:00,73.21,73.23,73.2,73.23,5700.0,55.2776,55.2927,55.27,55.2927,5700.0
2013-01-08 14:15:00,73.22,73.23,73.16,73.17,6300.0,55.2851,55.2927,55.2398,55.2474,6300.0
2013-01-08 14:20:00,73.16,73.19,73.14,73.16,6300.0,55.2398,55.2625,55.2247,55.2398,6300.0
2013-01-08 14:25:00,73.17,73.2,73.14,73.18,30800.0,55.2474,55.27,55.2247,55.2549,30800.0
2013-01-08 14:30:00,73.19,73.27,73.18,73.25,19800.0,55.2625,55.3229,55.2549,55.3078,19800.0
2013-01-08 14:35:00,73.26,73.27,73.22,73.25,6600.0,55.3153,55.3229,55.2851,55.3078,6600.0
2013-01-08 14:40:00,73.26,73.28,73.19,73.2,8600.0,55.3153,55.3304,55.2625,55.27,8600.0
2013-01-08 14:45:00,73.2,73.28,73.2,73.26,6200.0,55.27,55.3304,55.27,55.3153,6200.0
2013-01-08 14:50:00,73.26,73.27,73.22,73.23,6300.0,55.3153,55.3229,55.2851,55.2927,6300.0
2013-01-08 14:55:00,73.22,73.24,73.21,73.24,6800.0,55.2851,55.3002,55.2776,55.3002,6800.0
2013-01-08 15:00:00,73.23,73.3,73.22,73.29,14500.0,55.2927,55.3455,55.2851,55.338,14500.0
2013-01-08 15:05:00,73.29,73.29,73.24,73.26,7700.0,55.338,55.338,55.3002,55.3153,7700.0
2013-01-08 15:10:00,73.26,73.32,73.25,73.32,10500.0,55.3153,55.3606,55.3078,55.3606,10500.0
2013-01-08 15:15:00,73.3,73.33,73.24,73.27,11500.0,55.3455,55.3682,55.3002,55.3229,11500.0
2013-01-08 15:20:00,73.27,73.33,73.26,73.27,16100.0,55.3229,55.3682,55.3153,55.3229,16100.0
2013-01-08 15:25:00,73.27,73.28,73.23,73.28,8800.0,55.3229,55.3304,55.2927,55.3304,8800.0
2013-01-08 15:30:00,73.28,73.32,73.24,73.29,18000.0,55.3304,55.3606,55.3002,55.338,18000.0
2013-01-08 15:35:00,73.3,73.3,73.18,73.18,16600.0,55.3455,55.3455,55.2549,55.2549,16600.0
2013-01-08 15:40:00,73.17,73.24,73.15,73.22,20300.0,55.2474,55.3002,55.2323,55.2851,20300.0
2013-01-08 15:45:00,73.23,73.25,73.16,73.22,29300.0,55.2927,55.3078,55.2398,55.2851,29300.0
2013-01-08 15:50:00,73.22,73.25,73.15,73.16,128300.0,55.2851,55.3078,55.2323,55.2398,128300.0
2013-01-08 15:55:00,73.16,73.19,73.13,73.17,86400.0,55.2398,55.2625,55.2171,55.2474,86400.0
2013-01-09 09:30:00,73.42,73.48,73.35,73.37,35300.0,55.4361,55.4814,55.3833,55.3984,35300.0
2013-01-09 09:35:00,73.37,73.5,73.34,73.4,27600.0,55.3984,55.4965,55.3757,55.421,27600.0
2013-01-09 09:40:00,73.38,73.48,73.32,73.44,30100.0,55.4059,55.4814,55.3606,55.4512,30100.0
2013-01-09 09:45:00,73.45,73.68,73.45,73.67,17800.0,55.4588,55.6324,55.4588,55.6249,17800.0
2013-01-09 09:50:00,73.67,73.76,73.64,73.68,27900.0,55.6249,55.6928,55.6022,55.6324,27900.0
2013-01-09 09:55:00,73.69,73.78,73.67,73.72,11500.0,55.64,55.7079,55.6249,55.6626,11500.0
2013-01-09 10:00:00,73.74,73.84,73.72,73.81,12700.0,55.6777,55.7532,55.6626,55.7306,12700.0
2013-01-09 10:05:00,73.81,73.86,73.76,73.86,9100.0,55.7306,55.7683,55.6928,55.7683,9100.0
2013-01-09 10:10:00,73.85,73.9,73.83,73.86,18900.0,55.7608,55.7985,55.7457,55.7683,18900.0
2013-01-09 10:15:00,73.86,73.94,73.85,73.94,41100.0,55.7683,55.8287,55.7608,55.8287,41100.0
2013-01-09 10:20:00,73.95,73.99,73.93,73.97,16300.0,55.8363,55.8665,55.8212,55.8514,16300.0
2013-01-09 10:25:00,73.97,73.98,73.92,73.96,23600.0,55.8514,55.8589,55.8136,55.8438,23600.0
2013-01-09 10:30:00,73.96,74.05,73.96,73.97,28000.0,55.8438,55.9118,55.8438,55.8514,28000.0
2013-01-09 10:35:00,73.98,74.04,73.95,74.01,23500.0,55.8589,55.9042,55.8363,55.8816,23500.0
2013-01-09 10:40:00,74.0,74.04,73.98,74.01,19300.0,55.874,55.9042,55.8589,55.8816,19300.0
2013-01-09 10:45:00,74.01,74.01,73.95,74.0,46300.0,55.8816,55.8816,55.8363,55.874,46300.0
2013-01-09 10:50:00,73.99,74.05,73.97,74.04,25300.0,55.8665,55.9118,55.8514,55.9042,25300.0
2013-01-09 10:55:00,74.03,74.06,73.99,74.03,21300.0,55.8967,55.9194,55.8665,55.8967,21300.0
2013-01-09 11:00:00,74.03,74.03,73.94,73.98,22800.0,55.8967,55.8967,55.8287,55.8589,22800.0
2013-01-09 11:05:00,73.97,73.97,73.9,73.91,23500.0,55.8514,55.8514,55.7985,55.8061,23500.0
2013-01-09 11:10:00,73.92,73.99,73.91,73.98,30200.0,55.8136,55.8665,55.8061,55.8589,30200.0
2013-01-09 11:15:00,73.98,74.01,73.97,73.99,38000.0,55.8589,55.8816,55.8514,55.8665,38000.0
2013-01-09 11:20:00,73.97,73.98,73.93,73.94,12100.0,55.8514,55.8589,55.8212,55.8287,12100.0
2013-01-09 11:25:00,73.95,73.96,73.92,73.95,6800.0,55.8363,55.8438,55.8136,55.8363,6800.0
2013-01-09 11:30:00,73.94,74.0,73.92,73.94,10400.0,55.8287,55.874,55.8136,55.8287,10400.0
2013-01-09 11:35:00,73.94,73.95,73.88,73.93,17800.0,55.8287,55.8363,55.7834,55.8212,17800.0
2013-01-09 11:40:00,73.93,73.98,73.87,73.87,14000.0,55.8212,55.8589,55.7759,55.7759,14000.0
2013-01-09 11:45:00,73.88,73.92,73.87,73.91,7700.0,55.7834,55.8136,55.7759,55.8061,7700.0
2013-01-09 11:50:00,73.92,73.92,73.85,73.89,17700.0,55.8136,55.8136,55.7608,55.791,17700.0
2013-01-09 11:55:00,73.89,73.91,73.85,73.89,20500.0,55.791,55.8061,55.7608,55.791,20500.0
2013-01-09 12:00:00,73.89,73.89,73.82,73.84,6500.0,55.791,55.791,55.7381,55.7532,6500.0
2013-01-09 12:05:00,73.84,73.88,73.83,73.86,7900.0,55.7532,55.7834,55.7457,55.7683,7900.0
2013-01-09 12:10:00,73.85,73.92,73.84,73.91,9600.0,55.7608,55.8136,55.7532,55.8061,9600.0
2013-01-09 12:15:00,73.91,73.95,73.87,73.95,10600.0,55.8061,55.8363,55.7759,55.8363,10600.0
2013-01-09 12:20:00,73.94,73.94,73.88,73.88,7700.0,55.8287,55.8287,55.7834,55.7834,7700.0
2013-01-09 12:25:00,73.88,73.9,73.86,73.9,8500.0,55.7834,55.7985,55.7683,55.7985,8500.0
2013-01-09 12:30:00,73.88,73.9,73.85,73.89,11000.0,55.7834,55.7985,55.7608,55.791,11000.0
2013-01-09 12:35:00,73.88,73.9,73.85,73.87,7300.0,55.7834,55.7985,55.7608,55.7759,7300.0
2013-01-09 12:40:00,73.86,73.89,73.84,73.85,26200.0,55.7683,55.791,55.7532,55.7608,26200.0
2013-01-09 12:45:00,73.85,73.88,73.84,73.88,16800.0,55.7608,55.7834,55.7532,55.7834,16800.0
2013-01-09 12:50:00,73.87,73.91,73.85,73.91,9800.0,55.7759,55.8061,55.7608,55.8061,9800.0
2013-01-09 12:55:00,73.91,73.96,73.89,73.96,13500.0,55.8061,55.8438,55.791,55.8438,13500.0
2013-01-09 13:00:00,73.96,73.99,73.95,73.96,9900.0,55.8438,55.8665,55.8363,55.8438,9900.0
2013-01-09 13:05:00,73.95,73.98,73.94,73.96,7900.0,55.8363,55.8589,55.8287,55.8438,7900.0
2013-01-09 13:10:00,73.97,73.98,73.97,73.97,10300.0,55.8514,55.8589,55.8514,55.8514,10300.0
2013-01-09 13:15:00,73.98,74.03,73.98,74.02,9300.0,55.8589,55.8967,55.8589,55.8891,9300.0
2013-01-09 13:20:00,74.02,74.04,73.99,74.01,16100.0,55.8891,55.9042,55.8665,55.8816,16100.0
2013-01-09 13:25:00,74.01,74.03,73.97,73.98,8400.0,55.8816,55.8967,55.8514,55.8589,8400.0
2013-01-09 13:30:00,73.97,73.98,73.94,73.98,7900.0,55.8514,55.8589,55.8287,55.8589,7900.0
2013-01-09 13:35:00,73.97,74.03,73.96,74.02,16000.0,55.8514,55.8967,55.8438,55.8891,16000.0
2013-01-09 13:40:00,74.02,74.03,73.96,73.96,10100.0,55.8891,55.8967,55.8438,55.8438,10100.0
2013-01-09 13:45:00,73.97,74.0,73.97,73.98,8800.0,55.8514,55.874,55.8514,55.8589,8800.0
2013-01-09 13:50:00,73.98,73.98,73.95,73.95,7800.0,55.8589,55.8589,55.8363,55.8363,7800.0
2013-01-09 13:55:00,73.96,73.98,73.95,73.96,9000.0,55.8438,55.8589,55.8363,55.8438,9000.0
2013-01-09 14:00:00,73.96,74.02,73.95,74.02,15200.0,55.8438,55.8891,55.8363,55.8891,15200.0
2013-01-09 14:05:00,74.02,74.03,73.99,74.0,7900.0,55.8891,55.8967,55.8665,55.874,7900.0
2013-01-09 14:10:00,74.0,74.04,73.99,74.04,15400.0,55.874,55.9042,55.8665,55.9042,15400.0
2013-01-09 14:15:00,74.05,74.12,74.04,74.11,23800.0,55.9118,55.9647,55.9042,55.9571,23800.0
2013-01-09 14:20:00,74.12,74.13,74.02,74.03,20500.0,55.9647,55.9722,55.8891,55.8967,20500.0
2013-01-09 14:25:00,74.02,74.05,74.01,74.05,13300.0,55.8891,55.9118,55.8816,55.9118,13300.0
2013-01-09 14:30:00,74.05,74.08,74.05,74.06,12600.0,55.9118,55.9345,55.9118,55.9194,12600.0
2013-01-09 14:35:00,74.06,74.06,73.93,73.95,26600.0,55.9194,55.9194,55.8212,55.8363,26600.0
2013-01-09 14:40:00,73.96,73.97,73.93,73.94,14200.0,55.8438,55.8514,55.8212,55.8287,14200.0
2013-01-09 14:45:00,73.93,73.94,73.91,73.92,9100.0,55.8212,55.8287,55.8061,55.8136,9100.0
2013-01-09 14:50:00,73.92,73.94,73.84,73.86,33900.0,55.8136,55.8287,55.7532,55.7683,33900.0
2013-01-09 14:55:00,73.86,73.93,73.86,73.92,10800.0,55.7683,55.8212,55.7683,55.8136,10800.0
2013-01-09 15:00:00,73.93,73.93,73.9,73.9,14900.0,55.8212,55.8212,55.7985,55.7985,14900.0
2013-01-09 15:05:00,73.9,73.91,73.82,73.82,27900.0,55.7985,55.8061,55.7381,55.7381,27900.0
2013-01-09 15:10:00,73.83,73.85,73.81,73.83,33900.0,55.7457,55.7608,55.7306,55.7457,33900.0
2013-01-09 15:15:00,73.83,73.85,73.82,73.84,10400.0,55.7457,55.7608,55.7381,55.7532,10400.0
2013-01-09 15:20:00,73.84,73.88,73.84,73.87,34400.0,55.7532,55.7834,55.7532,55.7759,34400.0
2013-01-09 15:25:00,73.87,73.89,73.86,73.86,13900.0,55.7759,55.791,55.7683,55.7683,13900.0
2013-01-09 15:30:00,73.86,73.89,73.83,73.86,26400.0,55.7683,55.791,55.7457,55.7683,26400.0
2013-01-09 15:35:00,73.86,73.89,73.84,73.87,21500.0,55.7683,55.791,55.7532,55.7759,21500.0
2013-01-09 15:40:00,73.86,73.87,73.81,73.84,43500.0,55.7683,55.7759,55.7306,55.7532,43500.0
2013-01-09 15:45:00,73.84,73.89,73.81,73.82,24100.0,55.7532,55.791,55.7306,55.7381,24100.0
2013-01-09 15:50:00,73.82,73.9,73.81,73.81,45300.0,55.7381,55.7985,55.7306,55.7306,45300.0
2013-01-09 15:55:00,73.81,73.96,73.81,73.94,81200.0,55.7306,55.8438,55.7306,55.8287,81200.0
2013-01-10 09:30:00,74.31,74.4,74.17,74.19,38300.0,56.1081,56.1761,56.0024,56.0175,38300.0
2013-01-10 09:35:00,74.21,74.22,74.0,74.22,18900.0,56.0326,56.0402,55.874,56.0402,18900.0
2013-01-10 09:40:00,74.2,74.3,74.19,74.27,18100.0,56.0251,56.1006,56.0175,56.0779,18100.0
2013-01-10 09:45:00,74.28,74.39,74.28,74.33,22000.0,56.0855,56.1685,56.0855,56.1232,22000.0
2013-01-10 09:50:00,74.33,74.33,74.25,74.27,16600.0,56.1232,56.1232,56.0628,56.0779,16600.0
2013-01-10 09:55:00,74.28,74.3,74.25,74.28,22000.0,56.0855,56.1006,56.0628,56.0855,22000.0
2013-01-10 10:00:00,74.29,74.31,74.25,74.26,21200.0,56.093,56.1081,56.0628,56.0704,21200.0
2013-01-10 10:05:00,74.27,74.33,74.24,74.28,18300.0,56.0779,56.1232,56.0553,56.0855,18300.0
2013-01-10 10:10:00,74.28,74.38,74.28,74.31,14700.0,56.0855,56.161,56.0855,56.1081,14700.0
2013-01-10 10:15:00,74.29,74.38,74.23,74.35,15900.0,56.093,56.161,56.0477,56.1383,15900.0
2013-01-10 10:20:00,74.36,74.36,74.26,74.34,36300.0,56.1459,56.1459,56.0704,56.1308,36300.0
2013-01-10 10:25:00,74.33,74.34,74.27,74.28,69400.0,56.1232,56.1308,56.0779,56.0855,69400.0
2013-01-10 10:30:00,74.27,74.27,74.13,74.19,17700.0,56.0779,56.0779,55.9722,56.0175,17700.0
2013-01-10 10:35:00,74.21,74.21,74.1,74.11,47700.0,56.0326,56.0326,55.9496,55.9571,47700.0
2013-01-10 10:40:00,74.09,74.2,74.06,74.2,34200.0,55.942,56.0251,55.9194,56.0251,34200.0
2013-01-10 10:45:00,74.2,74.2,74.1,74.14,24800.0,56.0251,56.0251,55.9496,55.9798,24800.0
2013-01-10 10:50:00,74.13,74.18,74.09,74.15,30200.0,55.9722,56.01,55.942,55.9873,30200.0
2013-01-10 10:55:00,74.15,74.16,74.07,74.07,19100.0,55.9873,55.9949,55.9269,55.9269,19100.0
2013-01-10 11:00:00,74.06,74.16,74.04,74.14,35600.0,55.9194,55.9949,55.9042,55.9798,35600.0
2013-01-10 11:05:00,74.13,74.16,74.1,74.1,15900.0,55.9722,55.9949,55.9496,55.9496,15900.0
2013-01-10 11:10:00,74.1,74.13,74.04,74.08,36000.0,55.9496,55.9722,55.9042,55.9345,36000.0
2013-01-10 11:15:00,74.1,74.17,74.07,74.15,18700.0,55.9496,56.0024,55.9269,55.9873,18700.0
2013-01-10 11:20:00,74.15,74.18,74.13,74.16,27200.0,55.9873,56.01,55.9722,55.9949,27200.0
2013-01-10 11:25:00,74.16,74.18,74.12,74.16,18400.0,55.9949,56.01,55.9647,55.9949,18400.0
2013-01-10 11:30:00,74.17,74.19,74.12,74.13,40000.0,56.0024,56.0175,55.9647,55.9722,40000.0
2013-01-10 11:35:00,74.13,74.15,74.09,74.1,11500.0,55.9722,55.9873,55.942,55.9496,11500.0
2013-01-10 11:40:00,74.1,74.13,74.08,74.12,8800.0,55.9496,55.9722,55.9345,55.9647,8800.0
2013-01-10 11:45:00,74.12,74.16,74.01,74.01,71600.0,55.9647,55.9949,55.8816,55.8816,71600.0
2013-01-10 11:50:00,74.01,74.06,74.0,74.04,13500.0,55.8816,55.9194,55.874,55.9042,13500.0
2013-01-10 11:55:00,74.03,74.1,74.03,74.07,24400.0,55.8967,55.9496,55.8967,55.9269,24400.0
2013-01-10 12:00:00,74.07,74.11,74.06,74.1,11400.0,55.9269,55.9571,55.9194,55.9496,11400.0
2013-01-10 12:05:00,74.09,74.14,74.09,74.13,21900.0,55.942,55.9798,55.942,55.9722,21900.0
2013-01-10 12:10:00,74.12,74.13,74.09,74.11,33600.0,55.9647,55.9722,55.942,55.9571,33600.0
2013-01-10 12:15:00,74.1,74.17,74.09,74.17,10700.0,55.9496,56.0024,55.942,56.0024,10700.0
2013-01-10 12:20:00,74.17,74.17,74.14,74.15,16900.0,56.0024,56.0024,55.9798,55.9873,16900.0
2013-01-10 12:25:00,74.15,74.17,74.13,74.16,23700.0,55.9873,56.0024,55.9722,55.9949,23700.0
2013-01-10 12:30:00,74.17,74.19,74.15,74.18,10500.0,56.0024,56.0175,55.9873,56.01,10500.0
2013-01-10 12:35:00,74.17,74.21,74.16,74.21,13400.0,56.0024,56.0326,55.9949,56.0326,13400.0
2013-01-10 12:40:00,74.22,74.23,74.19,74.23,17200.0,56.0402,56.0477,56.0175,56.0477,17200.0
2013-01-10 12:45:00,74.21,74.22,74.19,74.2,17900.0,56.0326,56.0402,56.0175,56.0251,17900.0
2013-01-10 12:50:00,74.21,74.21,74.14,74.18,14600.0,56.0326,56.0326,55.9798,56.01,14600.0
2013-01-10 12:55:00,74.17,74.29,74.17,74.29,25100.0,56.0024,56.093,56.0024,56.093,25100.0
2013-01-10 13:00:00,74.31,74.33,74.27,74.29,8400.0,56.1081,56.1232,56.0779,56.093,8400.0
2013-01-10 13:05:00,74.28,74.32,74.28,74.3,22800.0,56.0855,56.1157,56.0855,56.1006,22800.0
2013-01-10 13:10:00,74.29,74.3,74.26,74.29,14300.0,56.093,56.1006,56.0704,56.093,14300.0
2013-01-10 13:15:00,74.29,74.3,74.27,74.29,8500.0,56.093,56.1006,56.0779,56.093,8500.0
2013-01-10 13:20:00,74.29,74.31,74.27,74.27,17900.0,56.093,56.1081,56.0779,56.0779,17900.0
2013-01-10 13:25:00,74.26,74.27,74.23,74.23,12100.0,56.0704,56.0779,56.0477,56.0477,12100.0
2013-01-10 13:30:00,74.23,74.23,74.18,74.21,36700.0,56.0477,56.0477,56.01,56.0326,36700.0
2013-01-10 13:35:00,74.21,74.27,74.2,74.27,24000.0,56.0326,56.0779,56.0251,56.0779,24000.0
2013-01-10 13:40:00,74.28,74.33,74.28,74.31,14600.0,56.0855,56.1232,56.0855,56.1081,14600.0
2013-01-10 13:45:00,74.32,74.39,74.31,74.37,19800.0,56.1157,56.1685,56.1081,56.1534,19800.0
2013-01-10 13:50:00,74.37,74.37,74.27,74.28,17000.0,56.1534,56.1534,56.0779,56.0855,17000.0
2013-01-10 13:55:00,74.29,74.31,74.27,74.27,32300.0,56.093,56.1081,56.0779,56.0779,32300.0
2013-01-10 14:00:00,74.27,74.3,74.25,74.27,19900.0,56.0779,56.1006,56.0628,56.0779,19900.0
2013-01-10 14:05:00,74.26,74.29,74.25,74.27,18800.0,56.0704,56.093,56.0628,56.0779,18800.0
2013-01-10 14:10:00,74.27,74.3,74.25,74.27,13900.0,56.0779,56.1006,56.0628,56.0779,13900.0
2013-01-10 14:15:00,74.27,74.31,74.27,74.3,39300.0,56.0779,56.1081,56.0779,56.1006,39300.0
2013-01-10 14:20:00,74.29,74.3,74.26,74.26,11400.0,56.093,56.1006,56.0704,56.0704,11400.0
2013-01-10 14:25:00,74.26,74.29,74.22,74.25,17300.0,56.0704,56.093,56.0402,56.0628,17300.0
2013-01-10 14:30:00,74.24,74.27,74.23,74.26,11300.0,56.0553,56.0779,56.0477,56.0704,11300.0
2013-01-10 14:35:00,74.26,74.29,74.26,74.27,24000.0,56.0704,56.093,56.0704,56.0779,24000.0
2013-01-10 14:40:00,74.27,74.3,74.26,74.28,27500.0,56.0779,56.1006,56.0704,56.0855,27500.0
2013-01-10 14:45:00,74.28,74.29,74.2,74.2,20400.0,56.0855,56.093,56.0251,56.0251,20400.0
2013-01-10 14:50:00,74.2,74.25,74.18,74.18,35300.0,56.0251,56.0628,56.01,56.01,35300.0
2013-01-10 14:55:00,74.19,74.26,74.17,74.26,50700.0,56.0175,56.0704,56.0024,56.0704,50700.0
2013-01-10 15:00:00,74.25,74.36,74.25,74.35,32000.0,56.0628,56.1459,56.0628,56.1383,32000.0
2013-01-10 15:05:00,74.34,74.35,74.32,74.32,31400.0,56.1308,56.1383,56.1157,56.1157,31400.0
2013-01-10 15:10:00,74.33,74.35,74.31,74.34,27700.0,56.1232,56.1383,56.1081,56.1308,27700.0
2013-01-10 15:15:00,74.35,74.36,74.3,74.35,25400.0,56.1383,56.1459,56.1006,56.1383,25400.0
2013-01-10 15:20:00,74.35,74.35,74.28,74.28,39800.0,56.1383,56.1383,56.0855,56.0855,39800.0
2013-01-10 15:25:00,74.28,74.3,74.27,74.29,15500.0,56.0855,56.1006,56.0779,56.093,15500.0
2013-01-10 15:30:00,74.28,74.32,74.28,74.32,34900.0,56.0855,56.1157,56.0855,56.1157,34900.0
2013-01-10 15:35:00,74.31,74.44,74.31,74.41,84800.0,56.1081,56.2063,56.1081,56.1836,84800.0
2013-01-10 15:40:00,74.42,74.43,74.31,74.41,50400.0,56.1912,56.1987,56.1081,56.1836,50400.0
2013-01-10 15:45:00,74.41,74.47,74.36,74.42,60200.0,56.1836,56.2289,56.1459,56.1912,60200.0
2013-01-10 15:50:00,74.42,74.45,74.41,74.43,55600.0,56.1912,56.2138,56.1836,56.1987,55600.0
2013-01-10 15:55:00,74.43,74.47,74.41,74.44,102300.0,56.1987,56.2289,56.1836,56.2063,102300.0
2013-01-11 09:30:00,74.65,74.68,74.29,74.62,21700.0,56.3648,56.3875,56.093,56.3422,21700.0
2013-01-11 09:35:00,74.62,74.67,74.57,74.59,26400.0,56.3422,56.3799,56.3044,56.3195,26400.0
2013-01-11 09:40:00,74.61,74.62,74.54,74.58,7800.0,56.3346,56.3422,56.2818,56.312,7800.0
2013-01-11 09:45:00,74.57,74.65,74.56,74.63,43800.0,56.3044,56.3648,56.2969,56.3497,43800.0
2013-01-11 09:50:00,74.63,74.67,74.55,74.65,22600.0,56.3497,56.3799,56.2893,56.3648,22600.0
2013-01-11 09:55:00,74.64,74.66,74.55,74.65,11400.0,56.3573,56.3724,56.2893,56.3648,11400.0
2013-01-11 10:00:00,74.66,74.67,74.44,74.44,20300.0,56.3724,56.3799,56.2063,56.2063,20300.0
2013-01-11 10:05:00,74.43,74.49,74.35,74.36,44900.0,56.1987,56.244,56.1383,56.1459,44900.0
2013-01-11 10:10:00,74.37,74.38,74.31,74.31,39700.0,56.1534,56.161,56.1081,56.1081,39700.0
2013-01-11 10:15:00,74.3,74.36,74.3,74.3,23700.0,56.1006,56.1459,56.1006,56.1006,23700.0
2013-01-11 10:20:00,74.31,74.4,74.3,74.38,14600.0,56.1081,56.1761,56.1006,56.161,14600.0
2013-01-11 10:25:00,74.38,74.45,74.36,74.43,16100.0,56.161,56.2138,56.1459,56.1987,16100.0
2013-01-11 10:30:00,74.43,74.43,74.34,74.4,13000.0,56.1987,56.1987,56.1308,56.1761,13000.0
2013-01-11 10:35:00,74.4,74.48,74.4,74.47,7000.0,56.1761,56.2365,56.1761,56.2289,7000.0
2013-01-11 10:40:00,74.49,74.51,74.47,74.49,13900.0,56.244,56.2591,56.2289,56.244,13900.0
2013-01-11 10:45:00,74.5,74.66,74.48,74.66,19600.0,56.2516,56.3724,56.2365,56.3724,19600.0
2013-01-11 10:50:00,74.67,74.72,74.61,74.61,25200.0,56.3799,56.4177,56.3346,56.3346,25200.0
2013-01-11 10:55:00,74.59,74.59,74.48,74.5,10500.0,56.3195,56.3195,56.2365,56.2516,10500.0
2013-01-11 11:00:00,74.5,74.55,74.5,74.54,2800.0,56.2516,56.2893,56.2516,56.2818,2800.0
2013-01-11 11:05:00,74.56,74.72,74.56,74.72,12700.0,56.2969,56.4177,56.2969,56.4177,12700.0
2013-01-11 11:10:00,74.7,74.79,74.7,74.78,12100.0,56.4026,56.4705,56.4026,56.463,12100.0
2013-01-11 11:15:00,74.77,74.79,74.73,74.74,16200.0,56.4554,56.4705,56.4252,56.4328,16200.0
2013-01-11 11:20:00,74.75,74.83,74.74,74.83,8700.0,56.4403,56.5007,56.4328,56.5007,8700.0
2013-01-11 11:25:00,74.81,74.87,74.7,74.7,38900.0,56.4856,56.5309,56.4026,56.4026,38900.0
2013-01-11 11:30:00,74.68,74.68,74.63,74.63,7800.0,56.3875,56.3875,56.3497,56.3497,7800.0
2013-01-11 11:35:00,74.63,74.69,74.62,74.68,6200.0,56.3497,56.395,56.3422,56.3875,6200.0
2013-01-11 11:40:00,74.68,74.68,74.64,74.67,2800.0,56.3875,56.3875,56.3573,56.3799,2800.0
2013-01-11 11:45:00,74.66,74.67,74.64,74.67,2300.0,56.3724,56.3799,56.3573,56.3799,2300.0
2013-01-11 11:50:00,74.67,74.79,74.67,74.79,6100.0,56.3799,56.4705,56.3799,56.4705,6100.0
2013-01-11 11:55:00,74.79,74.81,74.73,74.74,7000.0,56.4705,56.4856,56.4252,56.4328,7000.0
2013-01-11 12:00:00,74.76,74.81,74.75,74.75,15700.0,56.4479,56.4856,56.4403,56.4403,15700.0
2013-01-11 12:05:00,74.74,74.75,74.73,74.75,3600.0,56.4328,56.4403,56.4252,56.4403,3600.0
2013-01-11 12:10:00,74.77,74.81,74.76,74.79,4600.0,56.4554,56.4856,56.4479,56.4705,4600.0
2013-01-11 12:15:00,74.79,74.8,74.77,74.8,4500.0,56.4705,56.4781,56.4554,56.4781,4500.0
2013-01-11 12:20:00,74.8,74.81,74.78,74.79,5700.0,56.4781,56.4856,56.463,56.4705,5700.0
2013-01-11 12:25:00,74.79,74.81,74.77,74.77,3700.0,56.4705,56.4856,56.4554,56.4554,3700.0
2013-01-11 12:30:00,74.78,74.78,74.73,74.74,6900.0,56.463,56.463,56.4252,56.4328,6900.0
2013-01-11 12:35:00,74.75,74.81,74.73,74.8,10200.0,56.4403,56.4856,56.4252,56.4781,10200.0
2013-01-11 12:40:00,74.8,74.83,74.77,74.77,5800.0,56.4781,56.5007,56.4554,56.4554,5800.0
2013-01-11 12:45:00,74.77,74.84,74.77,74.82,6700.0,56.4554,56.5083,56.4554,56.4932,6700.0
2013-01-11 12:50:00,74.83,74.84,74.79,74.8,7100.0,56.5007,56.5083,56.4705,56.4781,7100.0
2013-01-11 12:55:00,74.8,74.84,74.77,74.81,28800.0,56.4781,56.5083,56.4554,56.4856,28800.0
2013-01-11 13:00:00,74.81,74.84,74.8,74.83,6700.0,56.4856,56.5083,56.4781,56.5007,6700.0
2013-01-11 13:05:00,74.82,74.85,74.81,74.81,6000.0,56.4932,56.5158,56.4856,56.4856,6000.0
2013-01-11 13:10:00,74.8,74.81,74.77,74.77,4800.0,56.4781,56.4856,56.4554,56.4554,4800.0
2013-01-11 13:15:00,74.78,74.78,74.74,74.74,4500.0,56.463,56.463,56.4328,56.4328,4500.0
2013-01-11 13:20:00,74.75,74.77,74.73,74.75,6500.0,56.4403,56.4554,56.4252,56.4403,6500.0
2013-01-11 13:25:00,74.74,74.78,74.69,74.77,28000.0,56.4328,56.463,56.395,56.4554,28000.0
2013-01-11 13:30:00,74.75,74.84,74.75,74.84,10100.0,56.4403,56.5083,56.4403,56.5083,10100.0
2013-01-11 13:35:00,74.83,74.83,74.78,74.81,13900.0,56.5007,56.5007,56.463,56.4856,13900.0
2013-01-11 13:40:00,74.81,74.81,74.77,74.79,5000.0,56.4856,56.4856,56.4554,56.4705,5000.0
2013-01-11 13:45:00,74.8,74.84,74.78,74.8,15400.0,56.4781,56.5083,56.463,56.4781,15400.0
2013-01-11 13:50:00,74.78,74.82,74.78,74.81,9400.0,56.463,56.4932,56.463,56.4856,9400.0
2013-01-11 13:55:00,74.83,74.84,74.77,74.78,5300.0,56.5007,56.5083,56.4554,56.463,5300.0
2013-01-11 14:00:00,74.78,74.81,74.77,74.78,7600.0,56.463,56.4856,56.4554,56.463,7600.0
2013-01-11 14:05:00,74.78,74.83,74.77,74.8,9800.0,56.463,56.5007,56.4554,56.4781,9800.0
2013-01-11 14:10:00,74.79,74.79,74.73,74.75,12300.0,56.4705,56.4705,56.4252,56.4403,12300.0
2013-01-11 14:15:00,74.75,74.78,74.74,74.76,6800.0,56.4403,56.463,56.4328,56.4479,6800.0
2013-01-11 14:20:00,74.75,74.8,74.75,74.8,5800.0,56.4403,56.4781,56.4403,56.4781,5800.0
2013-01-11 14:25:00,74.8,74.85,74.8,74.83,10600.0,56.4781,56.5158,56.4781,56.5007,10600.0
2013-01-11 14:30:00,74.84,74.85,74.78,74.81,14300.0,56.5083,56.5158,56.463,56.4856,14300.0
2013-01-11 14:35:00,74.84,74.85,74.79,74.8,7800.0,56.5083,56.5158,56.4705,56.4781,7800.0
2013-01-11 14:40:00,74.8,74.8,74.75,74.75,8400.0,56.4781,56.4781,56.4403,56.4403,8400.0
2013-01-11 14:45:00,74.75,74.77,74.74,74.76,9500.0,56.4403,56.4554,56.4328,56.4479,9500.0
2013-01-11 14:50:00,74.77,74.77,74.72,74.72,7900.0,56.4554,56.4554,56.4177,56.4177,7900.0
2013-01-11 14:55:00,74.71,74.74,74.69,74.71,12000.0,56.4101,56.4328,56.395,56.4101,12000.0
2013-01-11 15:00:00,74.71,74.71,74.64,74.66,9500.0,56.4101,56.4101,56.3573,56.3724,9500.0
2013-01-11 15:05:00,74.68,74.68,74.61,74.65,13300.0,56.3875,56.3875,56.3346,56.3648,13300.0
2013-01-11 15:10:00,74.65,74.65,74.6,74.6,16500.0,56.3648,56.3648,56.3271,56.3271,16500.0
2013-01-11 15:15:00,74.6,74.64,74.6,74.62,20700.0,56.3271,56.3573,56.3271,56.3422,20700.0
2013-01-11 15:20:00,74.64,74.72,74.64,74.7,17200.0,56.3573,56.4177,56.3573,56.4026,17200.0
2013-01-11 15:25:00,74.7,74.75,74.68,74.74,9100.0,56.4026,56.4403,56.3875,56.4328,9100.0
2013-01-11 15:30:00,74.74,74.78,74.72,74.73,17700.0,56.4328,56.463,56.4177,56.4252,17700.0
2013-01-11 15:35:00,74.74,74.77,74.71,74.72,13300.0,56.4328,56.4554,56.4101,56.4177,13300.0
2013-01-11 15:40:00,74.72,74.78,74.72,74.78,13400.0,56.4177,56.463,56.4177,56.463,13400.0
2013-01-11 15:45:00,74.78,74.83,74.78,74.8,38200.0,56.463,56.5007,56.463,56.4781,38200.0
2013-01-11 15:50:00,74.81,74.84,74.79,74.8,44800.0,56.4856,56.5083,56.4705,56.4781,44800.0
2013-01-11 15:55:00,74.81,74.86,74.79,74.86,94100.0,56.4856,56.5234,56.4705,56.5234,94100.0
2013-01-14 09:30:00,74.87,75.14,74.78,74.8,50400.0,56.5309,56.7348,56.463,56.4781,50400.0
2013-01-14 09:35:00,74.85,74.91,74.78,74.82,18800.0,56.5158,56.5611,56.463,56.4932,18800.0
2013-01-14 09:40:00,74.82,74.82,74.58,74.61,9100.0,56.4932,56.4932,56.312,56.3346,9100.0
2013-01-14 09:45:00,74.64,74.77,74.61,74.76,31300.0,56.3573,56.4554,56.3346,56.4479,31300.0
2013-01-14 09:50:00,74.77,74.86,74.75,74.84,10400.0,56.4554,56.5234,56.4403,56.5083,10400.0
2013-01-14 09:55:00,74.87,74.95,74.83,74.88,23000.0,56.5309,56.5913,56.5007,56.5385,23000.0
2013-01-14 10:00:00,74.87,74.9,74.81,74.88,11200.0,56.5309,56.5536,56.4856,56.5385,11200.0
2013-01-14 10:05:00,74.88,74.89,74.75,74.75,7000.0,56.5385,56.546,56.4403,56.4403,7000.0
2013-01-14 10:10:00,74.73,74.77,74.66,74.69,10200.0,56.4252,56.4554,56.3724,56.395,10200.0
2013-01-14 10:15:00,74.69,74.74,74.65,74.67,6500.0,56.395,56.4328,56.3648,56.3799,6500.0
2013-01-14 10:20:00,74.67,74.75,74.64,74.74,7100.0,56.3799,56.4403,56.3573,56.4328,7100.0
2013-01-14 10:25:00,74.74,74.84,74.74,74.83,3800.0,56.4328,56.5083,56.4328,56.5007,3800.0
2013-01-14 10:30:00,74.83,74.91,74.82,74.86,4100.0,56.5007,56.5611,56.4932,56.5234,4100.0
2013-01-14 10:35:00,74.85,74.85,74.8,74.83,3300.0,56.5158,56.5158,56.4781,56.5007,3300.0
2013-01-14 10:40:00,74.84,74.87,74.81,74.85,5600.0,56.5083,56.5309,56.4856,56.5158,5600.0
2013-01-14 10:45:00,74.85,74.85,74.79,74.8,4100.0,56.5158,56.5158,56.4705,56.4781,4100.0
2013-01-14 10:50:00,74.81,74.83,74.79,74.81,2800.0,56.4856,56.5007,56.4705,56.4856,2800.0
2013-01-14 10:55:00,74.82,74.82,74.78,74.81,2300.0,56.4932,56.4932,56.463,56.4856,2300.0
2013-01-14 11:00:00,74.79,74.83,74.78,74.82,7200.0,56.4705,56.5007,56.463,56.4932,7200.0
2013-01-14 11:05:00,74.82,74.82,74.77,74.8,5700.0,56.4932,56.4932,56.4554,56.4781,5700.0
2013-01-14 11:10:00,74.8,74.81,74.78,74.8,6000.0,56.4781,56.4856,56.463,56.4781,6000.0
2013-01-14 11:15:00,74.79,74.82,74.75,74.77,10400.0,56.4705,56.4932,56.4403,56.4554,10400.0
2013-01-14 11:20:00,74.77,74.81,74.76,74.77,8300.0,56.4554,56.4856,56.4479,56.4554,8300.0
2013-01-14 11:25:00,74.77,74.78,74.76,74.77,2600.0,56.4554,56.463,56.4479,56.4554,2600.0
2013-01-14 11:30:00,74.78,74.79,74.76,74.76,3000.0,56.463,56.4705,56.4479,56.4479,3000.0
2013-01-14 11:35:00,74.75,74.76,74.7,74.7,10400.0,56.4403,56.4479,56.4026,56.4026,10400.0
2013-01-14 11:40:00,74.69,74.77,74.67,74.75,22300.0,56.395,56.4554,56.3799,56.4403,22300.0
2013-01-14 11:45:00,74.76,74.8,74.76,74.8,2400.0,56.4479,56.4781,56.4479,56.4781,2400.0
2013-01-14 11:50:00,74.79,74.8,74.77,74.78,6000.0,56.4705,56.4781,56.4554,56.463,6000.0
2013-01-14 11:55:00,74.79,74.79,74.75,74.76,2800.0,56.4705,56.4705,56.4403,56.4479,2800.0
2013-01-14 12:00:00,74.76,74.8,74.74,74.8,5400.0,56.4479,56.4781,56.4328,56.4781,5400.0
2013-01-14 12:05:00,74.8,74.8,74.75,74.75,4800.0,56.4781,56.4781,56.4403,56.4403,4800.0
2013-01-14 12:10:00,74.75,74.78,74.75,74.75,4200.0,56.4403,56.463,56.4403,56.4403,4200.0
2013-01-14 12:15:00,74.75,74.78,74.74,74.74,4900.0,56.4403,56.463,56.4328,56.4328,4900.0
2013-01-14 12:20:00,74.72,74.75,74.72,74.73,4700.0,56.4177,56.4403,56.4177,56.4252,4700.0
2013-01-14 12:25:00,74.73,74.75,74.72,74.74,1000.0,56.4252,56.4403,56.4177,56.4328,1000.0
2013-01-14 12:30:00,74.74,74.74,74.72,74.72,400.0,56.4328,56.4328,56.4177,56.4177,400.0
2013-01-14 12:35:00,74.72,74.75,74.71,74.75,2600.0,56.4177,56.4403,56.4101,56.4403,2600.0
2013-01-14 12:40:00,74.75,74.75,74.71,74.71,1800.0,56.4403,56.4403,56.4101,56.4101,1800.0
2013-01-14 12:45:00,74.73,74.81,74.73,74.76,4100.0,56.4252,56.4856,56.4252,56.4479,4100.0
2013-01-14 12:50:00,74.75,74.77,74.74,74.77,1300.0,56.4403,56.4554,56.4328,56.4554,1300.0
2013-01-14 12:55:00,74.77,74.77,74.72,74.72,1600.0,56.4554,56.4554,56.4177,56.4177,1600.0
2013-01-14 13:00:00,74.72,74.73,74.71,74.72,3600.0,56.4177,56.4252,56.4101,56.4177,3600.0
2013-01-14 13:05:00,74.72,74.73,74.7,74.71,3600.0,56.4177,56.4252,56.4026,56.4101,3600.0
2013-01-14 13:10:00,74.7,74.76,74.7,74.76,2400.0,56.4026,56.4479,56.4026,56.4479,2400.0
2013-01-14 13:15:00,74.77,74.84,74.77,74.83,4500.0,56.4554,56.5083,56.4554,56.5007,4500.0
2013-01-14 13:20:00,74.84,74.86,74.83,74.85,1800.0,56.5083,56.5234,56.5007,56.5158,1800.0
2013-01-14 13:25:00,74.86,74.86,74.83,74.85,6200.0,56.5234,56.5234,56.5007,56.5158,6200.0
2013-01-14 13:30:00,74.85,74.87,74.84,74.86,4900.0,56.5158,56.5309,56.5083,56.5234,4900.0
2013-01-14 13:35:00,74.86,74.87,74.84,74.87,3500.0,56.5234,56.5309,56.5083,56.5309,3500.0
2013-01-14 13:40:00,74.88,74.91,74.87,74.89,6700.0,56.5385,56.5611,56.5309,56.546,6700.0
2013-01-14 13:45:00,74.9,74.92,74.88,74.9,9300.0,56.5536,56.5687,56.5385,56.5536,9300.0
2013-01-14 13:50:00,74.9,74.92,74.89,74.91,5800.0,56.5536,56.5687,56.546,56.5611,5800.0
2013-01-14 13:55:00,74.91,74.93,74.89,74.92,7600.0,56.5611,56.5762,56.546,56.5687,7600.0
2013-01-14 14:00:00,74.92,74.97,74.91,74.97,7100.0,56.5687,56.6065,56.5611,56.6065,7100.0
2013-01-14 14:05:00,74.98,74.98,74.95,74.97,9100.0,56.614,56.614,56.5913,56.6065,9100.0
2013-01-14 14:10:00,74.97,74.98,74.91,74.92,5000.0,56.6065,56.614,56.5611,56.5687,5000.0
2013-01-14 14:15:00,74.93,74.94,74.91,74.94,2500.0,56.5762,56.5838,56.5611,56.5838,2500.0
2013-01-14 14:20:00,74.92,74.93,74.88,74.89,13000.0,56.5687,56.5762,56.5385,56.546,13000.0
2013-01-14 14:25:00,74.91,74.93,74.88,74.9,8600.0,56.5611,56.5762,56.5385,56.5536,8600.0
2013-01-14 14:30:00,74.9,74.91,74.89,74.89,11600.0,56.5536,56.5611,56.546,56.546,11600.0
2013-01-14 14:35:00,74.89,74.92,74.88,74.9,5000.0,56.546,56.5687,56.5385,56.5536,5000.0
2013-01-14 14:40:00,74.89,74.9,74.87,74.89,12300.0,56.546,56.5536,56.5309,56.546,12300.0
2013-01-14 14:45:00,74.88,74.91,74.87,74.91,6500.0,56.5385,56.5611,56.5309,56.5611,6500.0
2013-01-14 14:50:00,74.91,74.94,74.9,74.92,4900.0,56.5611,56.5838,56.5536,56.5687,4900.0
2013-01-14 14:55:00,74.91,74.93,74.91,74.93,4400.0,56.5611,56.5762,56.5611,56.5762,4400.0
2013-01-14 15:00:00,74.92,74.95,74.92,74.94,6400.0,56.5687,56.5913,56.5687,56.5838,6400.0
2013-01-14 15:05:00,74.94,74.99,74.93,74.98,21400.0,56.5838,56.6216,56.5762,56.614,21400.0
2013-01-14 15:10:00,74.98,74.99,74.93,74.95,8600.0,56.614,56.6216,56.5762,56.5913,8600.0
2013-01-14 15:15:00,74.94,74.96,74.92,74.94,10100.0,56.5838,56.5989,56.5687,56.5838,10100.0
2013-01-14 15:20:00,74.94,75.0,74.94,74.98,13600.0,56.5838,56.6291,56.5838,56.614,13600.0
2013-01-14 15:25:00,74.98,74.99,74.93,74.94,11500.0,56.614,56.6216,56.5762,56.5838,11500.0
2013-01-14 15:30:00,74.94,74.94,74.92,74.92,11600.0,56.5838,56.5838,56.5687,56.5687,11600.0
2013-01-14 15:35:00,74.93,74.98,74.92,74.97,32500.0,56.5762,56.614,56.5687,56.6065,32500.0
2013-01-14 15:40:00,74.96,75.0,74.95,74.98,20700.0,56.5989,56.6291,56.5913,56.614,20700.0
2013-01-14 15:45:00,74.97,74.97,74.93,74.93,14500.0,56.6065,56.6065,56.5762,56.5762,14500.0
2013-01-14 15:50:00,74.94,74.94,74.89,74.91,43000.0,56.5838,56.5838,56.546,56.5611,43000.0
2013-01-14 15:55:00,74.91,74.96,74.89,74.96,79000.0,56.5611,56.5989,56.546,56.5989,79000.0
2013-01-15 09:30:00,74.63,74.81,74.51,74.52,36900.0,56.3497,56.4856,56.2591,56.2667,36900.0
2013-01-15 09:35:00,74.52,74.83,74.52,74.83,8700.0,56.2667,56.5007,56.2667,56.5007,8700.0
2013-01-15 09:40:00,74.89,74.92,74.78,74.92,35300.0,56.546,56.5687,56.463,56.5687,35300.0
2013-01-15 09:45:00,74.91,75.08,74.87,75.05,19400.0,56.5611,56.6895,56.5309,56.6669,19400.0
2013-01-15 09:50:00,75.04,75.12,75.02,75.12,21700.0,56.6593,56.7197,56.6442,56.7197,21700.0
2013-01-15 09:55:00,75.12,75.16,75.04,75.16,12100.0,56.7197,56.7499,56.6593,56.7499,12100.0
2013-01-15 10:00:00,75.16,75.21,75.1,75.1,13000.0,56.7499,56.7877,56.7046,56.7046,13000.0
2013-01-15 10:05:00,75.1,75.23,75.09,75.22,18600.0,56.7046,56.8028,56.6971,56.7952,18600.0
2013-01-15 10:10:00,75.23,75.29,75.16,75.17,15000.0,56.8028,56.8481,56.7499,56.7575,15000.0
2013-01-15 10:15:00,75.18,75.22,75.16,75.21,28900.0,56.765,56.7952,56.7499,56.7877,28900.0
2013-01-15 10:20:00,75.21,75.22,75.14,75.21,25500.0,56.7877,56.7952,56.7348,56.7877,25500.0
2013-01-15 10:25:00,75.22,75.25,75.19,75.19,11500.0,56.7952,56.8179,56.7726,56.7726,11500.0
2013-01-15 10:30:00,75.18,75.18,75.13,75.16,10900.0,56.765,56.765,56.7273,56.7499,10900.0
2013-01-15 10:35:00,75.18,75.24,75.17,75.19,14500.0,56.765,56.8103,56.7575,56.7726,14500.0
2013-01-15 10:40:00,75.2,75.22,75.17,75.21,14400.0,56.7801,56.7952,56.7575,56.7877,14400.0
2013-01-15 10:45:00,75.2,75.21,75.14,75.14,9300.0,56.7801,56.7877,56.7348,56.7348,9300.0
2013-01-15 10:50:00,75.15,75.25,75.14,75.23,46200.0,56.7424,56.8179,56.7348,56.8028,46200.0
2013-01-15 10:55:00,75.24,75.24,75.2,75.24,14400.0,56.8103,56.8103,56.7801,56.8103,14400.0
2013-01-15 11:00:00,75.24,75.27,75.23,75.27,6100.0,56.8103,56.833,56.8028,56.833,6100.0
2013-01-15 11:05:00,75.27,75.3,75.21,75.22,7000.0,56.833,56.8556,56.7877,56.7952,7000.0
2013-01-15 11:10:00,75.2,75.22,75.15,75.16,7500.0,56.7801,56.7952,56.7424,56.7499,7500.0
2013-01-15 11:15:00,75.17,75.2,75.15,75.17,7300.0,56.7575,56.7801,56.7424,56.7575,7300.0
2013-01-15 11:20:00,75.16,75.18,75.1,75.13,4700.0,56.7499,56.765,56.7046,56.7273,4700.0
2013-01-15 11:25:00,75.13,75.23,75.11,75.2,28900.0,56.7273,56.8028,56.7122,56.7801,28900.0
2013-01-15 11:30:00,75.2,75.23,75.15,75.15,61900.0,56.7801,56.8028,56.7424,56.7424,61900.0
2013-01-15 11:35:00,75.16,75.31,75.15,75.31,40600.0,56.7499,56.8632,56.7424,56.8632,40600.0
2013-01-15 11:40:00,75.3,75.38,75.29,75.37,33300.0,56.8556,56.916,56.8481,56.9085,33300.0
2013-01-15 11:45:00,75.37,75.44,75.35,75.4,45100.0,56.9085,56.9613,56.8934,56.9311,45100.0
2013-01-15 11:50:00,75.4,75.41,75.3,75.3,5900.0,56.9311,56.9387,56.8556,56.8556,5900.0
2013-01-15 11:55:00,75.29,75.3,75.25,75.28,8700.0,56.8481,56.8556,56.8179,56.8405,8700.0
2013-01-15 12:00:00,75.28,75.36,75.27,75.33,14500.0,56.8405,56.9009,56.833,56.8783,14500.0
2013-01-15 12:05:00,75.33,75.37,75.32,75.36,8200.0,56.8783,56.9085,56.8707,56.9009,8200.0
2013-01-15 12:10:00,75.38,75.46,75.38,75.45,11300.0,56.916,56.9764,56.916,56.9689,11300.0
2013-01-15 12:15:00,75.46,75.5,75.46,75.49,19700.0,56.9764,57.0066,56.9764,56.9991,19700.0
2013-01-15 12:20:00,75.49,75.51,75.48,75.49,22700.0,56.9991,57.0142,56.9915,56.9991,22700.0
2013-01-15 12:25:00,75.49,75.49,75.46,75.47,10800.0,56.9991,56.9991,56.9764,56.984,10800.0
2013-01-15 12:30:00,75.46,75.52,75.43,75.48,37900.0,56.9764,57.0217,56.9538,56.9915,37900.0
2013-01-15 12:35:00,75.49,75.51,75.42,75.42,10100.0,56.9991,57.0142,56.9462,56.9462,10100.0
2013-01-15 12:40:00,75.41,75.45,75.41,75.41,9300.0,56.9387,56.9689,56.9387,56.9387,9300.0
2013-01-15 12:45:00,75.42,75.42,75.39,75.39,5800.0,56.9462,56.9462,56.9236,56.9236,5800.0
2013-01-15 12:50:00,75.39,75.42,75.38,75.42,4500.0,56.9236,56.9462,56.916,56.9462,4500.0
2013-01-15 12:55:00,75.42,75.44,75.4,75.42,7400.0,56.9462,56.9613,56.9311,56.9462,7400.0
2013-01-15 13:00:00,75.42,75.47,75.38,75.41,15700.0,56.9462,56.984,56.916,56.9387,15700.0
2013-01-15 13:05:00,75.41,75.42,75.39,75.4,9900.0,56.9387,56.9462,56.9236,56.9311,9900.0
2013-01-15 13:10:00,75.39,75.41,75.38,75.39,6400.0,56.9236,56.9387,56.916,56.9236,6400.0
2013-01-15 13:15:00,75.39,75.45,75.39,75.45,7600.0,56.9236,56.9689,56.9236,56.9689,7600.0
2013-01-15 13:20:00,75.45,75.45,75.41,75.42,19600.0,56.9689,56.9689,56.9387,56.9462,19600.0
2013-01-15 13:25:00,75.42,75.43,75.35,75.37,18100.0,56.9462,56.9538,56.8934,56.9085,18100.0
2013-01-15 13:30:00,75.37,75.38,75.33,75.36,14500.0,56.9085,56.916,56.8783,56.9009,14500.0
2013-01-15 13:35:00,75.37,75.48,75.36,75.47,10600.0,56.9085,56.9915,56.9009,56.984,10600.0
2013-01-15 13:40:00,75.47,75.48,75.44,75.47,7100.0,56.984,56.9915,56.9613,56.984,7100.0
2013-01-15 13:45:00,75.47,75.56,75.47,75.56,16000.0,56.984,57.0519,56.984,57.0519,16000.0
2013-01-15 13:50:00,75.56,75.56,75.51,75.56,27100.0,57.0519,57.0519,57.0142,57.0519,27100.0
2013-01-15 13:55:00,75.56,75.57,75.48,75.48,17000.0,57.0519,57.0595,56.9915,56.9915,17000.0
2013-01-15 14:00:00,75.48,75.53,75.45,75.53,17100.0,56.9915,57.0293,56.9689,57.0293,17100.0
2013-01-15 14:05:00,75.52,75.6,75.51,75.59,19100.0,57.0217,57.0821,57.0142,57.0746,19100.0
2013-01-15 14:10:00,75.59,75.64,75.56,75.63,27700.0,57.0746,57.1123,57.0519,57.1048,27700.0
2013-01-15 14:15:00,75.62,75.65,75.55,75.56,39900.0,57.0972,57.1199,57.0444,57.0519,39900.0
2013-01-15 14:20:00,75.56,75.56,75.49,75.5,10000.0,57.0519,57.0519,56.9991,57.0066,10000.0
2013-01-15 14:25:00,75.52,75.59,75.51,75.54,13400.0,57.0217,57.0746,57.0142,57.0368,13400.0
2013-01-15 14:30:00,75.53,75.56,75.52,75.53,10100.0,57.0293,57.0519,57.0217,57.0293,10100.0
2013-01-15 14:35:00,75.53,75.53,75.39,75.4,14800.0,57.0293,57.0293,56.9236,56.9311,14800.0
2013-01-15 14:40:00,75.39,75.49,75.39,75.48,16700.0,56.9236,56.9991,56.9236,56.9915,16700.0
2013-01-15 14:45:00,75.48,75.49,75.42,75.42,16300.0,56.9915,56.9991,56.9462,56.9462,16300.0
2013-01-15 14:50:00,75.41,75.45,75.4,75.42,15000.0,56.9387,56.9689,56.9311,56.9462,15000.0
2013-01-15 14:55:00,75.42,75.51,75.42,75.5,15000.0,56.9462,57.0142,56.9462,57.0066,15000.0
2013-01-15 15:00:00,75.5,75.6,75.5,75.59,23800.0,57.0066,57.0821,57.0066,57.0746,23800.0
2013-01-15 15:05:00,75.58,75.68,75.57,75.68,16700.0,57.067,57.1425,57.0595,57.1425,16700.0
2013-01-15 15:10:00,75.68,75.69,75.6,75.6,24100.0,57.1425,57.1501,57.0821,57.0821,24100.0
2013-01-15 15:15:00,75.6,75.7,75.59,75.69,21700.0,57.0821,57.1576,57.0746,57.1501,21700.0
2013-01-15 15:20:00,75.68,75.71,75.67,75.7,18200.0,57.1425,57.1652,57.135,57.1576,18200.0
2013-01-15 15:25:00,75.7,75.71,75.57,75.58,31100.0,57.1576,57.1652,57.0595,57.067,31100.0
2013-01-15 15:30:00,75.58,75.64,75.57,75.58,40800.0,57.067,57.1123,57.0595,57.067,40800.0
2013-01-15 15:35:00,75.57,75.69,75.57,75.59,34900.0,57.0595,57.1501,57.0595,57.0746,34900.0
2013-01-15 15:40:00,75.6,75.66,75.57,75.66,40000.0,57.0821,57.1274,57.0595,57.1274,40000.0
2013-01-15 15:45:00,75.65,75.66,75.57,75.65,48900.0,57.1199,57.1274,57.0595,57.1199,48900.0
2013-01-15 15:50:00,75.65,75.65,75.57,75.63,64800.0,57.1199,57.1199,57.0595,57.1048,64800.0
2013-01-15 15:55:00,75.61,75.62,75.56,75.57,89300.0,57.0897,57.0972,57.0519,57.0595,89300.0
2013-01-16 09:30:00,75.38,75.6,75.38,75.55,36500.0,56.916,57.0821,56.916,57.0444,36500.0
2013-01-16 09:35:00,75.59,75.62,75.35,75.45,20800.0,57.0746,57.0972,56.8934,56.9689,20800.0
2013-01-16 09:40:00,75.45,75.47,75.29,75.4,25200.0,56.9689,56.984,56.8481,56.9311,25200.0
2013-01-16 09:45:00,75.4,75.4,75.19,75.27,24500.0,56.9311,56.9311,56.7726,56.833,24500.0
2013-01-16 09:50:00,75.27,75.32,75.19,75.19,14900.0,56.833,56.8707,56.7726,56.7726,14900.0
2013-01-16 09:55:00,75.17,75.42,75.11,75.42,40300.0,56.7575,56.9462,56.7122,56.9462,40300.0
2013-01-16 10:00:00,75.42,75.51,75.39,75.5,15300.0,56.9462,57.0142,56.9236,57.0066,15300.0
2013-01-16 10:05:00,75.5,75.53,75.33,75.35,11300.0,57.0066,57.0293,56.8783,56.8934,11300.0
2013-01-16 10:10:00,75.35,75.38,75.32,75.38,8100.0,56.8934,56.916,56.8707,56.916,8100.0
2013-01-16 10:15:00,75.37,75.41,75.35,75.37,8100.0,56.9085,56.9387,56.8934,56.9085,8100.0
2013-01-16 10:20:00,75.37,75.41,75.35,75.41,4800.0,56.9085,56.9387,56.8934,56.9387,4800.0
2013-01-16 10:25:00,75.4,75.42,75.33,75.41,25100.0,56.9311,56.9462,56.8783,56.9387,25100.0
2013-01-16 10:30:00,75.41,75.49,75.41,75.45,9200.0,56.9387,56.9991,56.9387,56.9689,9200.0
2013-01-16 10:35:00,75.45,75.53,75.45,75.51,9600.0,56.9689,57.0293,56.9689,57.0142,9600.0
2013-01-16 10:40:00,75.5,75.57,75.5,75.56,10900.0,57.0066,57.0595,57.0066,57.0519,10900.0
2013-01-16 10:45:00,75.57,75.59,75.5,75.53,10500.0,57.0595,57.0746,57.0066,57.0293,10500.0
2013-01-16 10:50:00,75.54,75.63,75.54,75.61,14500.0,57.0368,57.1048,57.0368,57.0897,14500.0
2013-01-16 10:55:00,75.61,75.65,75.6,75.63,16900.0,57.0897,57.1199,57.0821,57.1048,16900.0
2013-01-16 11:00:00,75.62,75.64,75.6,75.63,11400.0,57.0972,57.1123,57.0821,57.1048,11400.0
2013-01-16 11:05:00,75.62,75.67,75.62,75.65,12800.0,57.0972,57.135,57.0972,57.1199,12800.0
2013-01-16 11:10:00,75.66,75.69,75.64,75.65,37200.0,57.1274,57.1501,57.1123,57.1199,37200.0
2013-01-16 11:15:00,75.66,75.81,75.64,75.78,26800.0,57.1274,57.2407,57.1123,57.218,26800.0
2013-01-16 11:20:00,75.8,75.92,75.8,75.9,23000.0,57.2331,57.3238,57.2331,57.3087,23000.0
2013-01-16 11:25:00,75.9,75.92,75.8,75.8,12600.0,57.3087,57.3238,57.2331,57.2331,12600.0
2013-01-16 11:30:00,75.82,75.83,75.77,75.82,5900.0,57.2482,57.2558,57.2105,57.2482,5900.0
2013-01-16 11:35:00,75.82,75.83,75.76,75.8,9600.0,57.2482,57.2558,57.2029,57.2331,9600.0
2013-01-16 11:40:00,75.8,75.84,75.78,75.81,11700.0,57.2331,57.2633,57.218,57.2407,11700.0
2013-01-16 11:45:00,75.82,75.84,75.8,75.8,8200.0,57.2482,57.2633,57.2331,57.2331,8200.0
2013-01-16 11:50:00,75.79,75.8,75.71,75.72,9200.0,57.2256,57.2331,57.1652,57.1727,9200.0
2013-01-16 11:55:00,75.72,75.75,75.68,75.74,8000.0,57.1727,57.1954,57.1425,57.1878,8000.0
2013-01-16 12:00:00,75.73,75.73,75.66,75.67,4000.0,57.1803,57.1803,57.1274,57.135,4000.0
2013-01-16 12:05:00,75.68,75.72,75.65,75.72,7300.0,57.1425,57.1727,57.1199,57.1727,7300.0
2013-01-16 12:10:00,75.71,75.72,75.62,75.64,3800.0,57.1652,57.1727,57.0972,57.1123,3800.0
2013-01-16 12:15:00,75.63,75.63,75.58,75.58,6200.0,57.1048,57.1048,57.067,57.067,6200.0
2013-01-16 12:20:00,75.58,75.61,75.54,75.56,10100.0,57.067,57.0897,57.0368,57.0519,10100.0
2013-01-16 12:25:00,75.53,75.53,75.48,75.5,7900.0,57.0293,57.0293,56.9915,57.0066,7900.0
2013-01-16 12:30:00,75.5,75.54,75.48,75.54,5600.0,57.0066,57.0368,56.9915,57.0368,5600.0
2013-01-16 12:35:00,75.55,75.61,75.53,75.6,5200.0,57.0444,57.0897,57.0293,57.0821,5200.0
2013-01-16 12:40:00,75.6,75.6,75.5,75.5,9000.0,57.0821,57.0821,57.0066,57.0066,9000.0
2013-01-16 12:45:00,75.51,75.56,75.51,75.56,3300.0,57.0142,57.0519,57.0142,57.0519,3300.0
2013-01-16 12:50:00,75.58,75.59,75.54,75.55,8800.0,57.067,57.0746,57.0368,57.0444,8800.0
2013-01-16 12:55:00,75.54,75.56,75.53,75.54,3600.0,57.0368,57.0519,57.0293,57.0368,3600.0
2013-01-16 13:00:00,75.54,75.54,75.48,75.52,8000.0,57.0368,57.0368,56.9915,57.0217,8000.0
2013-01-16 13:05:00,75.52,75.56,75.52,75.55,10600.0,57.0217,57.0519,57.0217,57.0444,10600.0
2013-01-16 13:10:00,75.54,75.55,75.52,75.53,3300.0,57.0368,57.0444,57.0217,57.0293,3300.0
2013-01-16 13:15:00,75.53,75.53,75.5,75.53,4900.0,57.0293,57.0293,57.0066,57.0293,4900.0
2013-01-16 13:20:00,75.53,75.55,75.51,75.53,4600.0,57.0293,57.0444,57.0142,57.0293,4600.0
2013-01-16 13:25:00,75.54,75.54,75.5,75.51,3200.0,57.0368,57.0368,57.0066,57.0142,3200.0
2013-01-16 13:30:00,75.51,75.56,75.49,75.56,8800.0,57.0142,57.0519,56.9991,57.0519,8800.0
2013-01-16 13:35:00,75.56,75.57,75.54,75.55,5400.0,57.0519,57.0595,57.0368,57.0444,5400.0
2013-01-16 13:40:00,75.55,75.58,75.52,75.54,5800.0,57.0444,57.067,57.0217,57.0368,5800.0
2013-01-16 13:45:00,75.54,75.58,75.53,75.56,5700.0,57.0368,57.067,57.0293,57.0519,5700.0
2013-01-16 13:50:00,75.57,75.57,75.51,75.52,10200.0,57.0595,57.0595,57.0142,57.0217,10200.0
2013-01-16 13:55:00,75.52,75.53,75.5,75.5,5300.0,57.0217,57.0293,57.0066,57.0066,5300.0
2013-01-16 14:00:00,75.51,75.6,75.5,75.6,10800.0,57.0142,57.0821,57.0066,57.0821,10800.0
2013-01-16 14:05:00,75.6,75.62,75.55,75.57,11900.0,57.0821,57.0972,57.0444,57.0595,11900.0
2013-01-16 14:10:00,75.58,75.58,75.56,75.56,6600.0,57.067,57.067,57.0519,57.0519,6600.0
2013-01-16 14:15:00,75.56,75.61,75.55,75.59,16700.0,57.0519,57.0897,57.0444,57.0746,16700.0
2013-01-16 14:20:00,75.58,75.61,75.57,75.6,5000.0,57.067,57.0897,57.0595,57.0821,5000.0
2013-01-16 14:25:00,75.6,75.62,75.58,75.58,10100.0,57.0821,57.0972,57.067,57.067,10100.0
2013-01-16 14:30:00,75.59,75.6,75.57,75.57,14700.0,57.0746,57.0821,57.0595,57.0595,14700.0
2013-01-16 14:35:00,75.57,75.59,75.57,75.58,17000.0,57.0595,57.0746,57.0595,57.067,17000.0
2013-01-16 14:40:00,75.58,75.63,75.57,75.63,9400.0,57.067,57.1048,57.0595,57.1048,9400.0
2013-01-16 14:45:00,75.63,75.64,75.58,75.6,7300.0,57.1048,57.1123,57.067,57.0821,7300.0
2013-01-16 14:50:00,75.59,75.64,75.57,75.62,10200.0,57.0746,57.1123,57.0595,57.0972,10200.0
2013-01-16 14:55:00,75.62,75.64,75.6,75.64,6300.0,57.0972,57.1123,57.0821,57.1123,6300.0
2013-01-16 15:00:00,75.64,75.65,75.58,75.58,10100.0,57.1123,57.1199,57.067,57.067,10100.0
2013-01-16 15:05:00,75.58,75.65,75.58,75.65,5500.0,57.067,57.1199,57.067,57.1199,5500.0
2013-01-16 15:10:00,75.64,75.64,75.58,75.62,8300.0,57.1123,57.1123,57.067,57.0972,8300.0
2013-01-16 15:15:00,75.62,75.62,75.57,75.57,7100.0,57.0972,57.0972,57.0595,57.0595,7100.0
2013-01-16 15:20:00,75.56,75.56,75.5,75.55,21100.0,57.0519,57.0519,57.0066,57.0444,21100.0
2013-01-16 15:25:00,75.55,75.58,75.54,75.55,12800.0,57.0444,57.067,57.0368,57.0444,12800.0
2013-01-16 15:30:00,75.55,75.58,75.54,75.56,16300.0,57.0444,57.067,57.0368,57.0519,16300.0
2013-01-16 15:35:00,75.56,75.56,75.5,75.54,22400.0,57.0519,57.0519,57.0066,57.0368,22400.0
2013-01-16 15:40:00,75.53,75.54,75.48,75.5,20600.0,57.0293,57.0368,56.9915,57.0066,20600.0
2013-01-16 15:45:00,75.5,75.54,75.48,75.52,26900.0,57.0066,57.0368,56.9915,57.0217,26900.0
2013-01-16 15:50:00,75.53,75.56,75.48,75.53,37300.0,57.0293,57.0519,56.9915,57.0293,37300.0
2013-01-16 15:55:00,75.54,75.58,75.49,75.54,110800.0,57.0368,57.067,56.9991,57.0368,110800.0
2013-01-17 09:30:00,75.77,75.9,75.6,75.66,28400.0,57.2105,57.3087,57.0821,57.1274,28400.0
2013-01-17 09:35:00,75.62,75.62,75.32,75.34,17900.0,57.0972,57.0972,56.8707,56.8858,17900.0
2013-01-17 09:40:00,75.36,75.52,75.29,75.5,35200.0,56.9009,57.0217,56.8481,57.0066,35200.0
2013-01-17 09:45:00,75.51,75.58,75.45,75.57,16100.0,57.0142,57.067,56.9689,57.0595,16100.0
2013-01-17 09:50:00,75.56,75.7,75.55,75.66,14100.0,57.0519,57.1576,57.0444,57.1274,14100.0
2013-01-17 09:55:00,75.66,75.74,75.63,75.69,28000.0,57.1274,57.1878,57.1048,57.1501,28000.0
2013-01-17 10:00:00,75.61,75.78,75.56,75.75,29400.0,57.0897,57.218,57.0519,57.1954,29400.0
2013-01-17 10:05:00,75.75,75.78,75.68,75.71,15800.0,57.1954,57.218,57.1425,57.1652,15800.0
2013-01-17 10:10:00,75.69,75.81,75.68,75.8,41300.0,57.1501,57.2407,57.1425,57.2331,41300.0
2013-01-17 10:15:00,75.81,75.83,75.77,75.81,15300.0,57.2407,57.2558,57.2105,57.2407,15300.0
2013-01-17 10:20:00,75.81,75.89,75.8,75.84,23000.0,57.2407,57.3011,57.2331,57.2633,23000.0
2013-01-17 10:25:00,75.83,75.96,75.83,75.95,23800.0,57.2558,57.354,57.2558,57.3464,23800.0
2013-01-17 10:30:00,75.95,75.95,75.9,75.91,13500.0,57.3464,57.3464,57.3087,57.3162,13500.0
2013-01-17 10:35:00,75.91,75.95,75.91,75.94,17000.0,57.3162,57.3464,57.3162,57.3389,17000.0
2013-01-17 10:40:00,75.95,75.99,75.91,75.94,8800.0,57.3464,57.3766,57.3162,57.3389,8800.0
2013-01-17 10:45:00,75.93,75.94,75.84,75.9,12800.0,57.3313,57.3389,57.2633,57.3087,12800.0
2013-01-17 10:50:00,75.9,75.93,75.85,75.87,18200.0,57.3087,57.3313,57.2709,57.286,18200.0
2013-01-17 10:55:00,75.86,75.95,75.8,75.94,17800.0,57.2784,57.3464,57.2331,57.3389,17800.0
2013-01-17 11:00:00,75.93,76.01,75.92,76.01,28000.0,57.3313,57.3917,57.3238,57.3917,28000.0
2013-01-17 11:05:00,76.01,76.05,75.99,76.02,12300.0,57.3917,57.4219,57.3766,57.3993,12300.0
2013-01-17 11:10:00,76.02,76.05,75.99,75.99,14300.0,57.3993,57.4219,57.3766,57.3766,14300.0
2013-01-17 11:15:00,75.99,76.06,75.98,76.03,15600.0,57.3766,57.4295,57.3691,57.4068,15600.0
2013-01-17 11:20:00,76.03,76.05,75.92,75.94,18800.0,57.4068,57.4219,57.3238,57.3389,18800.0
2013-01-17 11:25:00,75.94,75.99,75.92,75.99,15100.0,57.3389,57.3766,57.3238,57.3766,15100.0
2013-01-17 11:30:00,75.98,76.0,75.97,76.0,16300.0,57.3691,57.3842,57.3615,57.3842,16300.0
2013-01-17 11:35:00,76.0,76.01,75.96,75.98,10400.0,57.3842,57.3917,57.354,57.3691,10400.0
2013-01-17 11:40:00,75.98,75.98,75.92,75.95,14000.0,57.3691,57.3691,57.3238,57.3464,14000.0
2013-01-17 11:45:00,75.93,75.96,75.93,75.93,6200.0,57.3313,57.354,57.3313,57.3313,6200.0
2013-01-17 11:50:00,75.95,75.98,75.92,75.95,8800.0,57.3464,57.3691,57.3238,57.3464,8800.0
2013-01-17 11:55:00,75.93,75.96,75.89,75.9,12200.0,57.3313,57.354,57.3011,57.3087,12200.0
2013-01-17 12:00:00,75.9,75.91,75.87,75.89,7700.0,57.3087,57.3162,57.286,57.3011,7700.0
2013-01-17 12:05:00,75.9,75.93,75.89,75.91,7400.0,57.3087,57.3313,57.3011,57.3162,7400.0
2013-01-17 12:10:00,75.9,75.92,75.87,75.87,7800.0,57.3087,57.3238,57.286,57.286,7800.0
2013-01-17 12:15:00,75.89,75.9,75.86,75.88,19300.0,57.3011,57.3087,57.2784,57.2935,19300.0
2013-01-17 12:20:00,75.87,75.89,75.84,75.87,12400.0,57.286,57.3011,57.2633,57.286,12400.0
2013-01-17 12:25:00,75.86,75.92,75.84,75.9,12100.0,57.2784,57.3238,57.2633,57.3087,12100.0
2013-01-17 12:30:00,75.89,75.9,75.81,75.85,7300.0,57.3011,57.3087,57.2407,57.2709,7300.0
2013-01-17 12:35:00,75.84,75.88,75.82,75.86,16400.0,57.2633,57.2935,57.2482,57.2784,16400.0
2013-01-17 12:40:00,75.86,75.87,75.81,75.87,11600.0,57.2784,57.286,57.2407,57.286,11600.0
2013-01-17 12:45:00,75.86,75.89,75.85,75.88,15000.0,57.2784,57.3011,57.2709,57.2935,15000.0
2013-01-17 12:50:00,75.88,75.89,75.85,75.89,13300.0,57.2935,57.3011,57.2709,57.3011,13300.0
2013-01-17 12:55:00,75.89,75.89,75.81,75.81,11500.0,57.3011,57.3011,57.2407,57.2407,11500.0
2013-01-17 13:00:00,75.81,75.91,75.81,75.87,12900.0,57.2407,57.3162,57.2407,57.286,12900.0
2013-01-17 13:05:00,75.86,75.89,75.85,75.88,17500.0,57.2784,57.3011,57.2709,57.2935,17500.0
2013-01-17 13:10:00,75.88,75.91,75.87,75.91,11300.0,57.2935,57.3162,57.286,57.3162,11300.0
2013-01-17 13:15:00,75.9,75.94,75.87,75.92,14000.0,57.3087,57.3389,57.286,57.3238,14000.0
2013-01-17 13:20:00,75.94,75.94,75.88,75.94,9800.0,57.3389,57.3389,57.2935,57.3389,9800.0
2013-01-17 13:25:00,75.94,75.94,75.85,75.88,11700.0,57.3389,57.3389,57.2709,57.2935,11700.0
2013-01-17 13:30:00,75.89,75.91,75.86,75.91,7900.0,57.3011,57.3162,57.2784,57.3162,7900.0
2013-01-17 13:35:00,75.9,75.94,75.89,75.94,6800.0,57.3087,57.3389,57.3011,57.3389,6800.0
2013-01-17 13:40:00,75.93,75.99,75.93,75.98,7800.0,57.3313,57.3766,57.3313,57.3691,7800.0
2013-01-17 13:45:00,75.99,76.0,75.97,75.99,11900.0,57.3766,57.3842,57.3615,57.3766,11900.0
2013-01-17 13:50:00,75.99,76.04,75.99,76.03,12500.0,57.3766,57.4144,57.3766,57.4068,12500.0
2013-01-17 13:55:00,76.03,76.05,76.01,76.01,17600.0,57.4068,57.4219,57.3917,57.3917,17600.0
2013-01-17 14:00:00,76.03,76.06,76.01,76.03,28100.0,57.4068,57.4295,57.3917,57.4068,28100.0
2013-01-17 14:05:00,76.03,76.05,75.98,75.99,14400.0,57.4068,57.4219,57.3691,57.3766,14400.0
2013-01-17 14:10:00,76.0,76.05,75.98,76.05,13300.0,57.3842,57.4219,57.3691,57.4219,13300.0
2013-01-17 14:15:00,76.06,76.12,76.04,76.09,12100.0,57.4295,57.4748,57.4144,57.4521,12100.0
2013-01-17 14:20:00,76.08,76.12,76.08,76.09,16500.0,57.4446,57.4748,57.4446,57.4521,16500.0
2013-01-17 14:25:00,76.1,76.1,76.05,76.05,16100.0,57.4597,57.4597,57.4219,57.4219,16100.0
2013-01-17 14:30:00,76.05,76.06,75.99,76.01,16600.0,57.4219,57.4295,57.3766,57.3917,16600.0
2013-01-17 14:35:00,76.01,76.01,75.97,76.0,9100.0,57.3917,57.3917,57.3615,57.3842,9100.0
2013-01-17 14:40:00,76.01,76.04,75.97,76.0,11300.0,57.3917,57.4144,57.3615,57.3842,11300.0
2013-01-17 14:45:00,75.99,76.02,75.99,75.99,9500.0,57.3766,57.3993,57.3766,57.3766,9500.0
2013-01-17 14:50:00,75.98,76.01,75.97,75.98,14500.0,57.3691,57.3917,57.3615,57.3691,14500.0
2013-01-17 14:55:00,75.97,75.99,75.96,75.98,10600.0,57.3615,57.3766,57.354,57.3691,10600.0
2013-01-17 15:00:00,75.98,76.03,75.97,76.02,13400.0,57.3691,57.4068,57.3615,57.3993,13400.0
2013-01-17 15:05:00,76.03,76.04,76.01,76.03,12400.0,57.4068,57.4144,57.3917,57.4068,12400.0
2013-01-17 15:10:00,76.03,76.05,76.02,76.03,18700.0,57.4068,57.4219,57.3993,57.4068,18700.0
2013-01-17 15:15:00,76.04,76.05,76.03,76.04,12100.0,57.4144,57.4219,57.4068,57.4144,12100.0
2013-01-17 15:20:00,76.04,76.05,75.98,75.98,22700.0,57.4144,57.4219,57.3691,57.3691,22700.0
2013-01-17 15:25:00,75.99,76.02,75.97,76.01,18000.0,57.3766,57.3993,57.3615,57.3917,18000.0
2013-01-17 15:30:00,76.02,76.03,75.98,75.98,34600.0,57.3993,57.4068,57.3691,57.3691,34600.0
2013-01-17 15:35:00,75.98,76.0,75.91,75.96,37000.0,57.3691,57.3842,57.3162,57.354,37000.0
2013-01-17 15:40:00,75.96,76.02,75.95,76.02,29800.0,57.354,57.3993,57.3464,57.3993,29800.0
2013-01-17 15:45:00,76.01,76.02,75.91,75.91,41200.0,57.3917,57.3993,57.3162,57.3162,41200.0
2013-01-17 15:50:00,75.91,75.91,75.85,75.88,47500.0,57.3162,57.3162,57.2709,57.2935,47500.0
2013-01-17 15:55:00,75.87,75.94,75.87,75.92,85100.0,57.286,57.3389,57.286,57.3238,85100.0
2013-01-18 09:30:00,76.09,76.21,76.09,76.15,364800.0,57.4521,57.5427,57.4521,57.4974,364800.0
2013-01-18 09:35:00,76.13,76.27,76.13,76.21,44100.0,57.4823,57.588,57.4823,57.5427,44100.0
2013-01-18 09:40:00,76.21,76.23,76.13,76.15,19100.0,57.5427,57.5578,57.4823,57.4974,19100.0
2013-01-18 09:45:00,76.15,76.21,76.13,76.14,66600.0,57.4974,57.5427,57.4823,57.4899,66600.0
2013-01-18 09:50:00,76.13,76.18,76.1,76.12,21300.0,57.4823,57.5201,57.4597,57.4748,21300.0
2013-01-18 09:55:00,76.11,76.19,76.03,76.13,29900.0,57.4672,57.5276,57.4068,57.4823,29900.0
2013-01-18 10:00:00,76.15,76.17,76.1,76.13,21400.0,57.4974,57.5125,57.4597,57.4823,21400.0
2013-01-18 10:05:00,76.13,76.18,76.12,76.17,35000.0,57.4823,57.5201,57.4748,57.5125,35000.0
2013-01-18 10:10:00,76.17,76.22,76.14,76.22,62800.0,57.5125,57.5503,57.4899,57.5503,62800.0
2013-01-18 10:15:00,76.22,76.3,76.2,76.26,37700.0,57.5503,57.6107,57.5352,57.5805,37700.0
2013-01-18 10:20:00,76.26,76.3,76.25,76.28,13900.0,57.5805,57.6107,57.5729,57.5956,13900.0
2013-01-18 10:25:00,76.29,76.35,76.29,76.35,19900.0,57.6031,57.6484,57.6031,57.6484,19900.0
2013-01-18 10:30:00,76.34,76.37,76.3,76.35,22700.0,57.6409,57.6635,57.6107,57.6484,22700.0
2013-01-18 10:35:00,76.35,76.35,76.27,76.3,22700.0,57.6484,57.6484,57.588,57.6107,22700.0
2013-01-18 10:40:00,76.29,76.38,76.27,76.32,24300.0,57.6031,57.6711,57.588,57.6258,24300.0
2013-01-18 10:45:00,76.32,76.44,76.31,76.43,26500.0,57.6258,57.7164,57.6182,57.7088,26500.0
2013-01-18 10:50:00,76.43,76.47,76.39,76.46,28700.0,57.7088,57.739,57.6786,57.7315,28700.0
2013-01-18 10:55:00,76.45,76.54,76.41,76.5,47100.0,57.7239,57.7919,57.6937,57.7617,47100.0
2013-01-18 11:00:00,76.49,76.49,76.4,76.45,25000.0,57.7541,57.7541,57.6862,57.7239,25000.0
2013-01-18 11:05:00,76.46,76.49,76.45,76.49,21500.0,57.7315,57.7541,57.7239,57.7541,21500.0
2013-01-18 11:10:00,76.49,76.53,76.47,76.51,34200.0,57.7541,57.7843,57.739,57.7692,34200.0
2013-01-18 11:15:00,76.5,76.61,76.5,76.59,46200.0,57.7617,57.8447,57.7617,57.8296,46200.0
2013-01-18 11:20:00,76.59,76.66,76.56,76.65,32800.0,57.8296,57.8825,57.807,57.8749,32800.0
2013-01-18 11:25:00,76.66,76.67,76.47,76.47,9900.0,57.8825,57.89,57.739,57.739,9900.0
2013-01-18 11:30:00,76.45,76.47,76.32,76.45,28800.0,57.7239,57.739,57.6258,57.7239,28800.0
2013-01-18 11:35:00,76.47,76.49,76.42,76.44,11700.0,57.739,57.7541,57.7013,57.7164,11700.0
2013-01-18 11:40:00,76.45,76.48,76.43,76.45,19100.0,57.7239,57.7466,57.7088,57.7239,19100.0
2013-01-18 11:45:00,76.43,76.44,76.35,76.37,30900.0,57.7088,57.7164,57.6484,57.6635,30900.0
2013-01-18 11:50:00,76.36,76.43,76.34,76.43,25400.0,57.656,57.7088,57.6409,57.7088,25400.0
2013-01-18 11:55:00,76.43,76.5,76.43,76.44,28700.0,57.7088,57.7617,57.7088,57.7164,28700.0
2013-01-18 12:00:00,76.44,76.45,76.37,76.38,43100.0,57.7164,57.7239,57.6635,57.6711,43100.0
2013-01-18 12:05:00,76.38,76.38,76.34,76.35,25800.0,57.6711,57.6711,57.6409,57.6484,25800.0
2013-01-18 12:10:00,76.35,76.36,76.28,76.29,9600.0,57.6484,57.656,57.5956,57.6031,9600.0
2013-01-18 12:15:00,76.28,76.31,76.2,76.23,31900.0,57.5956,57.6182,57.5352,57.5578,31900.0
2013-01-18 12:20:00,76.23,76.24,76.17,76.24,18900.0,57.5578,57.5654,57.5125,57.5654,18900.0
2013-01-18 12:25:00,76.24,76.26,76.19,76.2,13100.0,57.5654,57.5805,57.5276,57.5352,13100.0
2013-01-18 12:30:00,76.19,76.24,76.16,76.16,17600.0,57.5276,57.5654,57.505,57.505,17600.0
2013-01-18 12:35:00,76.16,76.21,76.15,76.15,17100.0,57.505,57.5427,57.4974,57.4974,17100.0
2013-01-18 12:40:00,76.14,76.18,76.11,76.14,13500.0,57.4899,57.5201,57.4672,57.4899,13500.0
2013-01-18 12:45:00,76.14,76.16,76.12,76.13,14500.0,57.4899,57.505,57.4748,57.4823,14500.0
2013-01-18 12:50:00,76.12,76.25,76.12,76.21,21800.0,57.4748,57.5729,57.4748,57.5427,21800.0
2013-01-18 12:55:00,76.21,76.23,76.16,76.22,31700.0,57.5427,57.5578,57.505,57.5503,31700.0
2013-01-18 13:00:00,76.2,76.25,76.17,76.17,26300.0,57.5352,57.5729,57.5125,57.5125,26300.0
2013-01-18 13:05:00,76.16,76.21,76.12,76.19,22000.0,57.505,57.5427,57.4748,57.5276,22000.0
2013-01-18 13:10:00,76.19,76.23,76.16,76.22,17400.0,57.5276,57.5578,57.505,57.5503,17400.0
2013-01-18 13:15:00,76.22,76.22,76.11,76.11,11200.0,57.5503,57.5503,57.4672,57.4672,11200.0
2013-01-18 13:20:00,76.11,76.12,76.03,76.05,11300.0,57.4672,57.4748,57.4068,57.4219,11300.0
2013-01-18 13:25:00,76.04,76.08,76.03,76.06,12100.0,57.4144,57.4446,57.4068,57.4295,12100.0
2013-01-18 13:30:00,76.06,76.06,76.01,76.04,12000.0,57.4295,57.4295,57.3917,57.4144,12000.0
2013-01-18 13:35:00,76.04,76.05,76.01,76.05,16300.0,57.4144,57.4219,57.3917,57.4219,16300.0
2013-01-18 13:40:00,76.05,76.08,76.03,76.05,8400.0,57.4219,57.4446,57.4068,57.4219,8400.0
2013-01-18 13:45:00,76.06,76.1,76.03,76.09,10700.0,57.4295,57.4597,57.4068,57.4521,10700.0
2013-01-18 13:50:00,76.09,76.15,76.09,76.1,18800.0,57.4521,57.4974,57.4521,57.4597,18800.0
2013-01-18 13:55:00,76.1,76.11,76.08,76.09,11300.0,57.4597,57.4672,57.4446,57.4521,11300.0
2013-01-18 14:00:00,76.09,76.09,76.05,76.05,10700.0,57.4521,57.4521,57.4219,57.4219,10700.0
2013-01-18 14:05:00,76.04,76.1,76.02,76.08,19000.0,57.4144,57.4597,57.3993,57.4446,19000.0
2013-01-18 14:10:00,76.07,76.08,76.03,76.08,13900.0,57.437,57.4446,57.4068,57.4446,13900.0
2013-01-18 14:15:00,76.07,76.08,76.03,76.06,10100.0,57.437,57.4446,57.4068,57.4295,10100.0
2013-01-18 14:20:00,76.06,76.08,76.04,76.04,9200.0,57.4295,57.4446,57.4144,57.4144,9200.0
2013-01-18 14:25:00,76.04,76.1,76.03,76.1,10700.0,57.4144,57.4597,57.4068,57.4597,10700.0
2013-01-18 14:30:00,76.1,76.12,76.08,76.12,10000.0,57.4597,57.4748,57.4446,57.4748,10000.0
2013-01-18 14:35:00,76.11,76.14,76.1,76.1,13400.0,57.4672,57.4899,57.4597,57.4597,13400.0
2013-01-18 14:40:00,76.1,76.13,76.08,76.09,9700.0,57.4597,57.4823,57.4446,57.4521,9700.0
2013-01-18 14:45:00,76.09,76.09,76.02,76.02,15100.0,57.4521,57.4521,57.3993,57.3993,15100.0
2013-01-18 14:50:00,76.02,76.02,75.96,75.98,17700.0,57.3993,57.3993,57.354,57.3691,17700.0
2013-01-18 14:55:00,75.98,76.02,75.98,75.99,13300.0,57.3691,57.3993,57.3691,57.3766,13300.0
2013-01-18 15:00:00,75.99,76.05,75.95,76.05,29300.0,57.3766,57.4219,57.3464,57.4219,29300.0
2013-01-18 15:05:00,76.06,76.07,76.05,76.07,24100.0,57.4295,57.437,57.4219,57.437,24100.0
2013-01-18 15:10:00,76.06,76.14,76.06,76.1,23000.0,57.4295,57.4899,57.4295,57.4597,23000.0
2013-01-18 15:15:00,76.09,76.25,76.09,76.24,25900.0,57.4521,57.5729,57.4521,57.5654,25900.0
2013-01-18 15:20:00,76.24,76.24,76.2,76.22,34900.0,57.5654,57.5654,57.5352,57.5503,34900.0
2013-01-18 15:25:00,76.22,76.23,76.17,76.18,34800.0,57.5503,57.5578,57.5125,57.5201,34800.0
2013-01-18 15:30:00,76.19,76.25,76.18,76.24,37400.0,57.5276,57.5729,57.5201,57.5654,37400.0
2013-01-18 15:35:00,76.25,76.37,76.24,76.31,62700.0,57.5729,57.6635,57.5654,57.6182,62700.0
2013-01-18 15:40:00,76.32,76.34,76.28,76.32,42800.0,57.6258,57.6409,57.5956,57.6258,42800.0
2013-01-18 15:45:00,76.33,76.37,76.32,76.33,63600.0,57.6333,57.6635,57.6258,57.6333,63600.0
2013-01-18 15:50:00,76.33,76.36,76.26,76.27,67800.0,57.6333,57.656,57.5805,57.588,67800.0
2013-01-18 15:55:00,76.27,76.33,76.25,76.31,133200.0,57.588,57.6333,57.5729,57.6182,133200.0
2013-01-22 09:30:00,79.5,80.0,79.21,79.49,226800.0,60.0268,60.4044,59.8079,60.0193,226800.0
2013-01-22 09:35:00,79.46,79.57,79.25,79.27,133400.0,59.9966,60.0797,59.8381,59.8532,133400.0
2013-01-22 09:40:00,79.25,79.27,78.81,79.05,161900.0,59.8381,59.8532,59.5059,59.6871,161900.0
2013-01-22 09:45:00,79.1,79.3,78.9,78.91,122500.0,59.7248,59.8758,59.5738,59.5814,122500.0
2013-01-22 09:50:00,78.91,79.29,78.91,79.05,117300.0,59.5814,59.8683,59.5814,59.6871,117300.0
2013-01-22 09:55:00,79.05,79.1,78.76,78.76,129700.0,59.6871,59.7248,59.4681,59.4681,129700.0
2013-01-22 10:00:00,78.76,78.97,78.58,78.7,121200.0,59.4681,59.6267,59.3322,59.4228,121200.0
2013-01-22 10:05:00,78.71,78.82,78.4,78.45,104100.0,59.4304,59.5134,59.1963,59.234,104100.0
2013-01-22 10:10:00,78.47,78.69,78.44,78.66,72300.0,59.2491,59.4153,59.2265,59.3926,72300.0
2013-01-22 10:15:00,78.66,78.68,78.48,78.63,123800.0,59.3926,59.4077,59.2567,59.37,123800.0
2013-01-22 10:20:00,78.63,78.64,78.12,78.22,131400.0,59.37,59.3775,58.9849,59.0604,131400.0
2013-01-22 10:25:00,78.22,78.42,78.16,78.41,55000.0,59.0604,59.2114,59.0151,59.2038,55000.0
2013-01-22 10:30:00,78.42,78.47,78.02,78.23,70200.0,59.2114,59.2491,58.9094,59.0679,70200.0
2013-01-22 10:35:00,78.21,78.38,78.16,78.18,47100.0,59.0528,59.1812,59.0151,59.0302,47100.0
2013-01-22 10:40:00,78.17,78.24,78.06,78.11,51400.0,59.0226,59.0755,58.9396,58.9773,51400.0
2013-01-22 10:45:00,78.1,78.3,78.1,78.22,61200.0,58.9698,59.1208,58.9698,59.0604,61200.0
2013-01-22 10:50:00,78.21,78.34,78.19,78.25,41300.0,59.0528,59.151,59.0377,59.083,41300.0
2013-01-22 10:55:00,78.26,78.26,78.16,78.24,35700.0,59.0906,59.0906,59.0151,59.0755,35700.0
2013-01-22 11:00:00,78.22,78.28,78.1,78.11,49200.0,59.0604,59.1057,58.9698,58.9773,49200.0
2013-01-22 11:05:00,78.1,78.1,77.89,78.06,54500.0,58.9698,58.9698,58.8112,58.9396,54500.0
2013-01-22 11:10:00,78.06,78.22,78.04,78.22,36100.0,58.9396,59.0604,58.9245,59.0604,36100.0
2013-01-22 11:15:00,78.2,78.33,78.19,78.33,49200.0,59.0453,59.1434,59.0377,59.1434,49200.0
2013-01-22 11:20:00,78.33,78.38,78.09,78.17,52500.0,59.1434,59.1812,58.9622,59.0226,52500.0
2013-01-22 11:25:00,78.17,78.34,78.15,78.15,39800.0,59.0226,59.151,59.0075,59.0075,39800.0
2013-01-22 11:30:00,78.15,78.3,78.15,78.24,33900.0,59.0075,59.1208,59.0075,59.0755,33900.0
2013-01-22 11:35:00,78.22,78.3,78.03,78.06,65500.0,59.0604,59.1208,58.9169,58.9396,65500.0
2013-01-22 11:40:00,78.08,78.12,77.9,78.12,174500.0,58.9547,58.9849,58.8188,58.9849,174500.0
2013-01-22 11:45:00,78.1,78.29,78.09,78.25,36700.0,58.9698,59.1132,58.9622,59.083,36700.0
2013-01-22 11:50:00,78.26,78.29,78.2,78.29,25200.0,59.0906,59.1132,59.0453,59.1132,25200.0
2013-01-22 11:55:00,78.3,78.35,78.3,78.32,39800.0,59.1208,59.1585,59.1208,59.1359,39800.0
2013-01-22 12:00:00,78.32,78.35,78.31,78.33,26900.0,59.1359,59.1585,59.1283,59.1434,26900.0
2013-01-22 12:05:00,78.33,78.33,78.31,78.32,39500.0,59.1434,59.1434,59.1283,59.1359,39500.0
2013-01-22 12:10:00,78.32,78.38,78.23,78.36,51200.0,59.1359,59.1812,59.0679,59.1661,51200.0
2013-01-22 12:15:00,78.35,78.45,78.34,78.35,41100.0,59.1585,59.234,59.151,59.1585,41100.0
2013-01-22 12:20:00,78.36,78.37,78.31,78.36,15600.0,59.1661,59.1736,59.1283,59.1661,15600.0
2013-01-22 12:25:00,78.37,78.39,78.32,78.37,21000.0,59.1736,59.1887,59.1359,59.1736,21000.0
2013-01-22 12:30:00,78.37,78.45,78.36,78.43,16900.0,59.1736,59.234,59.1661,59.2189,16900.0
2013-01-22 12:35:00,78.42,78.42,78.31,78.32,12400.0,59.2114,59.2114,59.1283,59.1359,12400.0
2013-01-22 12:40:00,78.32,78.49,78.31,78.47,22500.0,59.1359,59.2642,59.1283,59.2491,22500.0
2013-01-22 12:45:00,78.47,78.47,78.42,78.44,22500.0,59.2491,59.2491,59.2114,59.2265,22500.0
2013-01-22 12:50:00,78.44,78.5,78.43,78.47,25200.0,59.2265,59.2718,59.2189,59.2491,25200.0
2013-01-22 12:55:00,78.49,78.5,78.47,78.47,10000.0,59.2642,59.2718,59.2491,59.2491,10000.0
2013-01-22 13:00:00,78.47,78.5,78.43,78.49,17400.0,59.2491,59.2718,59.2189,59.2642,17400.0
2013-01-22 13:05:00,78.49,78.5,78.45,78.48,19500.0,59.2642,59.2718,59.234,59.2567,19500.0
2013-01-22 13:10:00,78.47,78.56,78.41,78.43,68400.0,59.2491,59.3171,59.2038,59.2189,68400.0
2013-01-22 13:15:00,78.44,78.55,78.25,78.5,145300.0,59.2265,59.3095,59.083,59.2718,145300.0
2013-01-22 13:20:00,78.51,78.54,78.44,78.45,22600.0,59.2793,59.302,59.2265,59.234,22600.0
2013-01-22 13:25:00,78.45,78.48,78.4,78.4,14700.0,59.234,59.2567,59.1963,59.1963,14700.0
2013-01-22 13:30:00,78.41,78.49,78.4,78.49,20100.0,59.2038,59.2642,59.1963,59.2642,20100.0
2013-01-22 13:35:00,78.48,78.52,78.46,78.46,16400.0,59.2567,59.2869,59.2416,59.2416,16400.0
2013-01-22 13:40:00,78.47,78.48,78.42,78.48,11600.0,59.2491,59.2567,59.2114,59.2567,11600.0
2013-01-22 13:45:00,78.47,78.48,78.45,78.47,15200.0,59.2491,59.2567,59.234,59.2491,15200.0
2013-01-22 13:50:00,78.46,78.48,78.44,78.47,13100.0,59.2416,59.2567,59.2265,59.2491,13100.0
2013-01-22 13:55:00,78.46,78.47,78.29,78.29,25900.0,59.2416,59.2491,59.1132,59.1132,25900.0
2013-01-22 14:00:00,78.29,78.44,78.28,78.36,26700.0,59.1132,59.2265,59.1057,59.1661,26700.0
2013-01-22 14:05:00,78.35,78.36,78.28,78.28,21400.0,59.1585,59.1661,59.1057,59.1057,21400.0
2013-01-22 14:10:00,78.29,78.35,78.17,78.23,52800.0,59.1132,59.1585,59.0226,59.0679,52800.0
2013-01-22 14:15:00,78.26,78.39,78.24,78.39,27000.0,59.0906,59.1887,59.0755,59.1887,27000.0
2013-01-22 14:20:00,78.38,78.39,78.27,78.28,45300.0,59.1812,59.1887,59.0981,59.1057,45300.0
2013-01-22 14:25:00,78.27,78.3,78.17,78.18,29900.0,59.0981,59.1208,59.0226,59.0302,29900.0
2013-01-22 14:30:00,78.18,78.22,78.16,78.17,37400.0,59.0302,59.0604,59.0151,59.0226,37400.0
2013-01-22 14:35:00,78.19,78.19,77.96,78.01,59500.0,59.0377,59.0377,58.8641,58.9018,59500.0
2013-01-22 14:40:00,78.0,78.04,77.76,77.95,77700.0,58.8943,58.9245,58.7131,58.8565,77700.0
2013-01-22 14:45:00,77.96,78.11,77.85,78.02,51300.0,58.8641,58.9773,58.781,58.9094,51300.0
2013-01-22 14:50:00,78.03,78.05,77.95,77.95,38500.0,58.9169,58.932,58.8565,58.8565,38500.0
2013-01-22 14:55:00,77.96,78.01,77.91,77.92,32300.0,58.8641,58.9018,58.8263,58.8339,32300.0
2013-01-22 15:00:00,77.93,77.99,77.89,77.99,40100.0,58.8414,58.8867,58.8112,58.8867,40100.0
2013-01-22 15:05:00,77.99,78.04,77.98,77.99,53900.0,58.8867,58.9245,58.8792,58.8867,53900.0
2013-01-22 15:10:00,77.98,78.03,77.98,78.02,41100.0,58.8792,58.9169,58.8792,58.9094,41100.0
2013-01-22 15:15:00,78.02,78.03,77.89,77.98,42200.0,58.9094,58.9169,58.8112,58.8792,42200.0
2013-01-22 15:20:00,77.99,77.99,77.88,77.88,48500.0,58.8867,58.8867,58.8037,58.8037,48500.0
2013-01-22 15:25:00,77.89,77.98,77.88,77.95,31900.0,58.8112,58.8792,58.8037,58.8565,31900.0
2013-01-22 15:30:00,77.95,77.99,77.94,77.98,36600.0,58.8565,58.8867,58.849,58.8792,36600.0
2013-01-22 15:35:00,77.98,78.0,77.97,77.97,50000.0,58.8792,58.8943,58.8716,58.8716,50000.0
2013-01-22 15:40:00,77.98,77.98,77.91,77.96,56500.0,58.8792,58.8792,58.8263,58.8641,56500.0
2013-01-22 15:45:00,77.96,77.98,77.88,77.93,75300.0,58.8641,58.8792,58.8037,58.8414,75300.0
2013-01-22 15:50:00,77.92,77.93,77.84,77.92,89800.0,58.8339,58.8414,58.7735,58.8339,89800.0
2013-01-22 15:55:00,77.92,77.97,77.82,77.88,224200.0,58.8339,58.8716,58.7584,58.8037,224200.0
2013-01-23 09:30:00,78.06,78.1,77.5,77.7,94200.0,58.9396,58.9698,58.5167,58.6677,94200.0
2013-01-23 09:35:00,77.63,77.78,77.59,77.77,63200.0,58.6149,58.7282,58.5847,58.7206,63200.0
2013-01-23 09:40:00,77.75,77.77,77.57,77.63,42800.0,58.7055,58.7206,58.5696,58.6149,42800.0
2013-01-23 09:45:00,77.58,77.59,77.17,77.17,62400.0,58.5771,58.5847,58.2676,58.2676,62400.0
2013-01-23 09:50:00,77.19,77.37,77.15,77.28,58600.0,58.2827,58.4186,58.2525,58.3506,58600.0
2013-01-23 09:55:00,77.29,77.47,77.27,77.47,29900.0,58.3582,58.4941,58.3431,58.4941,29900.0
2013-01-23 10:00:00,77.47,77.56,77.43,77.56,34800.0,58.4941,58.562,58.4639,58.562,34800.0
2013-01-23 10:05:00,77.56,77.56,77.49,77.51,35000.0,58.562,58.562,58.5092,58.5243,35000.0
2013-01-23 10:10:00,77.51,77.54,77.34,77.38,33100.0,58.5243,58.5469,58.3959,58.4261,33100.0
2013-01-23 10:15:00,77.39,77.42,77.31,77.33,24500.0,58.4337,58.4563,58.3733,58.3884,24500.0
2013-01-23 10:20:00,77.34,77.38,77.31,77.36,25200.0,58.3959,58.4261,58.3733,58.411,25200.0
2013-01-23 10:25:00,77.36,77.61,77.35,77.59,61600.0,58.411,58.5998,58.4035,58.5847,61600.0
2013-01-23 10:30:00,77.58,77.61,77.55,77.55,24500.0,58.5771,58.5998,58.5545,58.5545,24500.0
2013-01-23 10:35:00,77.56,77.68,77.55,77.63,24400.0,58.562,58.6526,58.5545,58.6149,24400.0
2013-01-23 10:40:00,77.63,77.68,77.62,77.66,21700.0,58.6149,58.6526,58.6073,58.6375,21700.0
2013-01-23 10:45:00,77.65,77.68,77.64,77.65,21700.0,58.63,58.6526,58.6224,58.63,21700.0
2013-01-23 10:50:00,77.65,77.65,77.61,77.63,22900.0,58.63,58.63,58.5998,58.6149,22900.0
2013-01-23 10:55:00,77.61,77.63,77.51,77.52,22100.0,58.5998,58.6149,58.5243,58.5318,22100.0
2013-01-23 11:00:00,77.52,77.64,77.49,77.63,17900.0,58.5318,58.6224,58.5092,58.6149,17900.0
2013-01-23 11:05:00,77.64,77.64,77.57,77.6,20300.0,58.6224,58.6224,58.5696,58.5922,20300.0
2013-01-23 11:10:00,77.61,77.68,77.6,77.64,19300.0,58.5998,58.6526,58.5922,58.6224,19300.0
2013-01-23 11:15:00,77.62,77.74,77.62,77.73,20700.0,58.6073,58.698,58.6073,58.6904,20700.0
2013-01-23 11:20:00,77.73,77.85,77.72,77.83,32200.0,58.6904,58.781,58.6829,58.7659,32200.0
2013-01-23 11:25:00,77.84,77.91,77.83,77.87,21500.0,58.7735,58.8263,58.7659,58.7961,21500.0
2013-01-23 11:30:00,77.86,77.88,77.77,77.77,18500.0,58.7886,58.8037,58.7206,58.7206,18500.0
2013-01-23 11:35:00,77.78,77.79,77.73,77.76,11600.0,58.7282,58.7357,58.6904,58.7131,11600.0
2013-01-23 11:40:00,77.76,77.83,77.76,77.79,16000.0,58.7131,58.7659,58.7131,58.7357,16000.0
2013-01-23 11:45:00,77.8,77.94,77.79,77.91,16200.0,58.7433,58.849,58.7357,58.8263,16200.0
2013-01-23 11:50:00,77.91,77.94,77.83,77.86,31800.0,58.8263,58.849,58.7659,58.7886,31800.0
2013-01-23 11:55:00,77.86,77.89,77.81,77.86,23500.0,58.7886,58.8112,58.7508,58.7886,23500.0
2013-01-23 12:00:00,77.86,77.91,77.85,77.88,14500.0,58.7886,58.8263,58.781,58.8037,14500.0
2013-01-23 12:05:00,77.87,77.95,77.86,77.91,13900.0,58.7961,58.8565,58.7886,58.8263,13900.0
2013-01-23 12:10:00,77.91,77.93,77.88,77.89,14200.0,58.8263,58.8414,58.8037,58.8112,14200.0
2013-01-23 12:15:00,77.89,77.89,77.8,77.81,13500.0,58.8112,58.8112,58.7433,58.7508,13500.0
2013-01-23 12:20:00,77.82,77.83,77.71,77.76,14000.0,58.7584,58.7659,58.6753,58.7131,14000.0
2013-01-23 12:25:00,77.76,77.78,77.71,77.73,14200.0,58.7131,58.7282,58.6753,58.6904,14200.0
2013-01-23 12:30:00,77.73,77.8,77.72,77.79,17500.0,58.6904,58.7433,58.6829,58.7357,17500.0
2013-01-23 12:35:00,77.8,77.88,77.79,77.83,18400.0,58.7433,58.8037,58.7357,58.7659,18400.0
2013-01-23 12:40:00,77.83,77.93,77.83,77.89,11500.0,58.7659,58.8414,58.7659,58.8112,11500.0
2013-01-23 12:45:00,77.88,77.88,77.8,77.81,10200.0,58.8037,58.8037,58.7433,58.7508,10200.0
2013-01-23 12:50:00,77.81,77.81,77.73,77.75,12700.0,58.7508,58.7508,58.6904,58.7055,12700.0
2013-01-23 12:55:00,77.76,77.77,77.7,77.74,18800.0,58.7131,58.7206,58.6677,58.698,18800.0
2013-01-23 13:00:00,77.73,77.76,77.69,77.7,13100.0,58.6904,58.7131,58.6602,58.6677,13100.0
2013-01-23 13:05:00,77.7,77.72,77.66,77.67,13100.0,58.6677,58.6829,58.6375,58.6451,13100.0
2013-01-23 13:10:00,77.67,77.7,77.64,77.65,20000.0,58.6451,58.6677,58.6224,58.63,20000.0
2013-01-23 13:15:00,77.66,77.67,77.6,77.6,20000.0,58.6375,58.6451,58.5922,58.5922,20000.0
2013-01-23 13:20:00,77.6,77.62,77.55,77.56,18200.0,58.5922,58.6073,58.5545,58.562,18200.0
2013-01-23 13:25:00,77.56,77.57,77.51,77.51,18500.0,58.562,58.5696,58.5243,58.5243,18500.0
2013-01-23 13:30:00,77.51,77.6,77.51,77.59,17000.0,58.5243,58.5922,58.5243,58.5847,17000.0
2013-01-23 13:35:00,77.59,77.61,77.54,77.56,16100.0,58.5847,58.5998,58.5469,58.562,16100.0
2013-01-23 13:40:00,77.56,77.58,77.54,77.55,11800.0,58.562,58.5771,58.5469,58.5545,11800.0
2013-01-23 13:45:00,77.56,77.61,77.56,77.57,15100.0,58.562,58.5998,58.562,58.5696,15100.0
2013-01-23 13:50:00,77.57,77.61,77.54,77.6,14100.0,58.5696,58.5998,58.5469,58.5922,14100.0
2013-01-23 13:55:00,77.6,77.62,77.57,77.6,19100.0,58.5922,58.6073,58.5696,58.5922,19100.0
2013-01-23 14:00:00,77.6,77.62,77.56,77.57,21000.0,58.5922,58.6073,58.562,58.5696,21000.0
2013-01-23 14:05:00,77.57,77.61,77.57,77.6,19100.0,58.5696,58.5998,58.5696,58.5922,19100.0
2013-01-23 14:10:00,77.59,77.66,77.58,77.65,15800.0,58.5847,58.6375,58.5771,58.63,15800.0
2013-01-23 14:15:00,77.66,77.69,77.62,77.65,33500.0,58.6375,58.6602,58.6073,58.63,33500.0
2013-01-23 14:20:00,77.66,77.69,77.63,77.67,26300.0,58.6375,58.6602,58.6149,58.6451,26300.0
2013-01-23 14:25:00,77.67,77.69,77.63,77.65,14300.0,58.6451,58.6602,58.6149,58.63,14300.0
2013-01-23 14:30:00,77.65,77.66,77.64,77.65,12200.0,58.63,58.6375,58.6224,58.63,12200.0
2013-01-23 14:35:00,77.65,77.72,77.63,77.72,20600.0,58.63,58.6829,58.6149,58.6829,20600.0
2013-01-23 14:40:00,77.7,77.71,77.64,77.66,18800.0,58.6677,58.6753,58.6224,58.6375,18800.0
2013-01-23 14:45:00,77.66,77.67,77.62,77.63,13400.0,58.6375,58.6451,58.6073,58.6149,13400.0
2013-01-23 14:50:00,77.62,77.65,77.62,77.65,13400.0,58.6073,58.63,58.6073,58.63,13400.0
2013-01-23 14:55:00,77.65,77.66,77.61,77.62,21300.0,58.63,58.6375,58.5998,58.6073,21300.0
2013-01-23 15:00:00,77.62,77.64,77.59,77.59,22600.0,58.6073,58.6224,58.5847,58.5847,22600.0
2013-01-23 15:05:00,77.6,77.61,77.58,77.58,17600.0,58.5922,58.5998,58.5771,58.5771,17600.0
2013-01-23 15:10:00,77.59,77.61,77.58,77.59,22500.0,58.5847,58.5998,58.5771,58.5847,22500.0
2013-01-23 15:15:00,77.58,77.59,77.54,77.56,41000.0,58.5771,58.5847,58.5469,58.562,41000.0
2013-01-23 15:20:00,77.55,77.57,77.48,77.48,32000.0,58.5545,58.5696,58.5016,58.5016,32000.0
2013-01-23 15:25:00,77.49,77.53,77.46,77.53,26100.0,58.5092,58.5394,58.4865,58.5394,26100.0
2013-01-23 15:30:00,77.52,77.58,77.49,77.57,72100.0,58.5318,58.5771,58.5092,58.5696,72100.0
2013-01-23 15:35:00,77.57,77.67,77.56,77.64,33500.0,58.5696,58.6451,58.562,58.6224,33500.0
2013-01-23 15:40:00,77.65,77.66,77.61,77.62,44800.0,58.63,58.6375,58.5998,58.6073,44800.0
2013-01-23 15:45:00,77.63,77.69,77.62,77.64,57300.0,58.6149,58.6602,58.6073,58.6224,57300.0
2013-01-23 15:50:00,77.65,77.7,77.64,77.7,46400.0,58.63,58.6677,58.6224,58.6677,46400.0
2013-01-23 15:55:00,77.69,77.71,77.6,77.64,141500.0,58.6602,58.6753,58.5922,58.6224,141500.0
2013-01-24 09:30:00,77.79,78.05,77.62,77.85,79600.0,58.7357,58.932,58.6073,58.781,79600.0
2013-01-24 09:35:00,77.85,77.94,77.73,77.94,19500.0,58.781,58.849,58.6904,58.849,19500.0
2013-01-24 09:40:00,77.97,78.04,77.93,78.04,32800.0,58.8716,58.9245,58.8414,58.9245,32800.0
2013-01-24 09:45:00,78.07,78.15,77.88,77.9,33700.0,58.9471,59.0075,58.8037,58.8188,33700.0
2013-01-24 09:50:00,77.89,78.01,77.87,78.01,15000.0,58.8112,58.9018,58.7961,58.9018,15000.0
2013-01-24 09:55:00,77.99,78.07,77.94,77.95,15100.0,58.8867,58.9471,58.849,58.8565,15100.0
2013-01-24 10:00:00,77.94,78.26,77.94,78.23,13100.0,58.849,59.0906,58.849,59.0679,13100.0
2013-01-24 10:05:00,78.22,78.38,78.21,78.32,37700.0,59.0604,59.1812,59.0528,59.1359,37700.0
2013-01-24 10:10:00,78.29,78.31,78.22,78.25,8700.0,59.1132,59.1283,59.0604,59.083,8700.0
2013-01-24 10:15:00,78.26,78.26,78.15,78.23,14000.0,59.0906,59.0906,59.0075,59.0679,14000.0
2013-01-24 10:20:00,78.22,78.31,78.07,78.09,23000.0,59.0604,59.1283,58.9471,58.9622,23000.0
2013-01-24 10:25:00,78.08,78.13,78.05,78.11,8500.0,58.9547,58.9924,58.932,58.9773,8500.0
2013-01-24 10:30:00,78.13,78.14,78.05,78.05,7000.0,58.9924,59.0,58.932,58.932,7000.0
2013-01-24 10:35:00,78.05,78.2,78.05,78.19,12400.0,58.932,59.0453,58.932,59.0377,12400.0
2013-01-24 10:40:00,78.19,78.34,78.18,78.32,26400.0,59.0377,59.151,59.0302,59.1359,26400.0
2013-01-24 10:45:00,78.3,78.3,78.17,78.19,18800.0,59.1208,59.1208,59.0226,59.0377,18800.0
2013-01-24 10:50:00,78.18,78.21,78.15,78.18,11800.0,59.0302,59.0528,59.0075,59.0302,11800.0
2013-01-24 10:55:00,78.17,78.26,78.16,78.24,15800.0,59.0226,59.0906,59.0151,59.0755,15800.0
2013-01-24 11:00:00,78.25,78.41,78.23,78.4,17800.0,59.083,59.2038,59.0679,59.1963,17800.0
2013-01-24 11:05:00,78.4,78.43,78.38,78.41,26800.0,59.1963,59.2189,59.1812,59.2038,26800.0
2013-01-24 11:10:00,78.42,78.49,78.41,78.45,20600.0,59.2114,59.2642,59.2038,59.234,20600.0
2013-01-24 11:15:00,78.44,78.44,78.31,78.35,24300.0,59.2265,59.2265,59.1283,59.1585,24300.0
2013-01-24 11:20:00,78.34,78.42,78.34,78.4,8200.0,59.151,59.2114,59.151,59.1963,8200.0
2013-01-24 11:25:00,78.4,78.4,78.31,78.34,18700.0,59.1963,59.1963,59.1283,59.151,18700.0
2013-01-24 11:30:00,78.36,78.39,78.32,78.33,15000.0,59.1661,59.1887,59.1359,59.1434,15000.0
2013-01-24 11:35:00,78.33,78.36,78.33,78.34,16000.0,59.1434,59.1661,59.1434,59.151,16000.0
2013-01-24 11:40:00,78.35,78.38,78.33,78.38,6000.0,59.1585,59.1812,59.1434,59.1812,6000.0
2013-01-24 11:45:00,78.38,78.41,78.34,78.35,7000.0,59.1812,59.2038,59.151,59.1585,7000.0
2013-01-24 11:50:00,78.36,78.38,78.33,78.33,10200.0,59.1661,59.1812,59.1434,59.1434,10200.0
2013-01-24 11:55:00,78.35,78.39,78.33,78.38,22600.0,59.1585,59.1887,59.1434,59.1812,22600.0
2013-01-24 12:00:00,78.38,78.42,78.33,78.37,14400.0,59.1812,59.2114,59.1434,59.1736,14400.0
2013-01-24 12:05:00,78.36,78.4,78.33,78.35,13300.0,59.1661,59.1963,59.1434,59.1585,13300.0
2013-01-24 12:10:00,78.33,78.36,78.29,78.32,14000.0,59.1434,59.1661,59.1132,59.1359,14000.0
2013-01-24 12:15:00,78.32,78.35,78.26,78.26,11500.0,59.1359,59.1585,59.0906,59.0906,11500.0
2013-01-24 12:20:00,78.27,78.34,78.26,78.34,6000.0,59.0981,59.151,59.0906,59.151,6000.0
2013-01-24 12:25:00,78.33,78.39,78.27,78.29,21200.0,59.1434,59.1887,59.0981,59.1132,21200.0
2013-01-24 12:30:00,78.32,78.39,78.3,78.38,10700.0,59.1359,59.1887,59.1208,59.1812,10700.0
2013-01-24 12:35:00,78.36,78.37,78.22,78.24,15600.0,59.1661,59.1736,59.0604,59.0755,15600.0
2013-01-24 12:40:00,78.23,78.34,78.23,78.28,12100.0,59.0679,59.151,59.0679,59.1057,12100.0
2013-01-24 12:45:00,78.27,78.34,78.27,78.29,11400.0,59.0981,59.151,59.0981,59.1132,11400.0
2013-01-24 12:50:00,78.28,78.3,78.24,78.26,17000.0,59.1057,59.1208,59.0755,59.0906,17000.0
2013-01-24 12:55:00,78.26,78.26,78.22,78.25,6900.0,59.0906,59.0906,59.0604,59.083,6900.0
2013-01-24 13:00:00,78.26,78.31,78.25,78.27,11800.0,59.0906,59.1283,59.083,59.0981,11800.0
2013-01-24 13:05:00,78.27,78.34,78.26,78.32,10800.0,59.0981,59.151,59.0906,59.1359,10800.0
2013-01-24 13:10:00,78.31,78.35,78.3,78.3,3400.0,59.1283,59.1585,59.1208,59.1208,3400.0
2013-01-24 13:15:00,78.29,78.3,78.2,78.23,19700.0,59.1132,59.1208,59.0453,59.0679,19700.0
2013-01-24 13:20:00,78.24,78.3,78.2,78.23,22300.0,59.0755,59.1208,59.0453,59.0679,22300.0
2013-01-24 13:25:00,78.25,78.28,78.24,78.27,4600.0,59.083,59.1057,59.0755,59.0981,4600.0
2013-01-24 13:30:00,78.28,78.28,78.2,78.2,4300.0,59.1057,59.1057,59.0453,59.0453,4300.0
2013-01-24 13:35:00,78.19,78.22,78.17,78.2,5500.0,59.0377,59.0604,59.0226,59.0453,5500.0
2013-01-24 13:40:00,78.18,78.2,78.17,78.18,10200.0,59.0302,59.0453,59.0226,59.0302,10200.0
2013-01-24 13:45:00,78.17,78.18,78.11,78.12,8600.0,59.0226,59.0302,58.9773,58.9849,8600.0
2013-01-24 13:50:00,78.12,78.15,78.07,78.14,20300.0,58.9849,59.0075,58.9471,59.0,20300.0
2013-01-24 13:55:00,78.12,78.17,78.1,78.17,14500.0,58.9849,59.0226,58.9698,59.0226,14500.0
2013-01-24 14:00:00,78.15,78.15,78.05,78.09,22600.0,59.0075,59.0075,58.932,58.9622,22600.0
2013-01-24 14:05:00,78.08,78.11,78.07,78.08,19500.0,58.9547,58.9773,58.9471,58.9547,19500.0
2013-01-24 14:10:00,78.08,78.11,78.07,78.09,29400.0,58.9547,58.9773,58.9471,58.9622,29400.0
2013-01-24 14:15:00,78.09,78.11,78.09,78.09,15500.0,58.9622,58.9773,58.9622,58.9622,15500.0
2013-01-24 14:20:00,78.09,78.11,78.09,78.09,28000.0,58.9622,58.9773,58.9622,58.9622,28000.0
2013-01-24 14:25:00,78.09,78.1,78.08,78.08,18400.0,58.9622,58.9698,58.9547,58.9547,18400.0
2013-01-24 14:30:00,78.08,78.11,78.06,78.08,24000.0,58.9547,58.9773,58.9396,58.9547,24000.0
2013-01-24 14:35:00,78.08,78.1,78.02,78.06,23400.0,58.9547,58.9698,58.9094,58.9396,23400.0
2013-01-24 14:40:00,78.07,78.08,78.03,78.04,35100.0,58.9471,58.9547,58.9169,58.9245,35100.0
2013-01-24 14:45:00,78.04,78.06,77.98,78.06,24800.0,58.9245,58.9396,58.8792,58.9396,24800.0
2013-01-24 14:50:00,78.06,78.07,78.04,78.07,11500.0,58.9396,58.9471,58.9245,58.9471,11500.0
2013-01-24 14:55:00,78.06,78.1,78.0,78.01,14700.0,58.9396,58.9698,58.8943,58.9018,14700.0
2013-01-24 15:00:00,78.01,78.01,77.98,78.0,17000.0,58.9018,58.9018,58.8792,58.8943,17000.0
2013-01-24 15:05:00,78.0,78.03,77.97,77.99,28100.0,58.8943,58.9169,58.8716,58.8867,28100.0
2013-01-24 15:10:00,77.99,78.05,77.99,78.02,12800.0,58.8867,58.932,58.8867,58.9094,12800.0
2013-01-24 15:15:00,78.03,78.06,78.02,78.05,18100.0,58.9169,58.9396,58.9094,58.932,18100.0
2013-01-24 15:20:00,78.05,78.07,78.03,78.06,16900.0,58.932,58.9471,58.9169,58.9396,16900.0
2013-01-24 15:25:00,78.07,78.13,78.06,78.07,12900.0,58.9471,58.9924,58.9396,58.9471,12900.0
2013-01-24 15:30:00,78.08,78.16,78.08,78.12,11200.0,58.9547,59.0151,58.9547,58.9849,11200.0
2013-01-24 15:35:00,78.1,78.18,78.09,78.14,19500.0,58.9698,59.0302,58.9622,59.0,19500.0
2013-01-24 15:40:00,78.13,78.14,78.09,78.14,14700.0,58.9924,59.0,58.9622,59.0,14700.0
2013-01-24 15:45:00,78.14,78.15,78.07,78.11,24200.0,59.0,59.0075,58.9471,58.9773,24200.0
2013-01-24 15:50:00,78.12,78.16,78.03,78.03,33800.0,58.9849,59.0151,58.9169,58.9169,33800.0
2013-01-24 15:55:00,78.04,78.11,78.02,78.09,64600.0,58.9245,58.9773,58.9094,58.9622,64600.0
2013-01-25 09:30:00,78.25,78.54,78.22,78.5,50500.0,59.083,59.302,59.0604,59.2718,50500.0
2013-01-25 09:35:00,78.5,78.55,78.37,78.44,27000.0,59.2718,59.3095,59.1736,59.2265,27000.0
2013-01-25 09:40:00,78.44,78.44,78.27,78.29,26700.0,59.2265,59.2265,59.0981,59.1132,26700.0
2013-01-25 09:45:00,78.31,78.39,78.23,78.29,15200.0,59.1283,59.1887,59.0679,59.1132,15200.0
2013-01-25 09:50:00,78.28,78.34,78.26,78.34,2700.0,59.1057,59.151,59.0906,59.151,2700.0
2013-01-25 09:55:00,78.34,78.46,78.34,78.38,12100.0,59.151,59.2416,59.151,59.1812,12100.0
2013-01-25 10:00:00,78.35,78.35,78.18,78.22,20200.0,59.1585,59.1585,59.0302,59.0604,20200.0
2013-01-25 10:05:00,78.22,78.23,78.17,78.2,7600.0,59.0604,59.0679,59.0226,59.0453,7600.0
2013-01-25 10:10:00,78.2,78.25,78.16,78.17,9800.0,59.0453,59.083,59.0151,59.0226,9800.0
2013-01-25 10:15:00,78.17,78.22,78.11,78.13,23400.0,59.0226,59.0604,58.9773,58.9924,23400.0
2013-01-25 10:20:00,78.14,78.18,77.99,77.99,34800.0,59.0,59.0302,58.8867,58.8867,34800.0
2013-01-25 10:25:00,78.0,78.01,77.82,77.86,10900.0,58.8943,58.9018,58.7584,58.7886,10900.0
2013-01-25 10:30:00,77.86,77.96,77.86,77.96,12300.0,58.7886,58.8641,58.7886,58.8641,12300.0
2013-01-25 10:35:00,77.96,78.12,77.96,78.12,15700.0,58.8641,58.9849,58.8641,58.9849,15700.0
2013-01-25 10:40:00,78.12,78.18,78.09,78.14,14200.0,58.9849,59.0302,58.9622,59.0,14200.0
2013-01-25 10:45:00,78.14,78.14,78.06,78.09,4200.0,59.0,59.0,58.9396,58.9622,4200.0
2013-01-25 10:50:00,78.09,78.11,78.07,78.1,5500.0,58.9622,58.9773,58.9471,58.9698,5500.0
2013-01-25 10:55:00,78.11,78.22,78.1,78.22,14600.0,58.9773,59.0604,58.9698,59.0604,14600.0
2013-01-25 11:00:00,78.23,78.27,78.19,78.2,22600.0,59.0679,59.0981,59.0377,59.0453,22600.0
2013-01-25 11:05:00,78.19,78.2,78.13,78.18,7700.0,59.0377,59.0453,58.9924,59.0302,7700.0
2013-01-25 11:10:00,78.17,78.18,78.15,78.17,12000.0,59.0226,59.0302,59.0075,59.0226,12000.0
2013-01-25 11:15:00,78.16,78.17,78.05,78.05,19000.0,59.0151,59.0226,58.932,58.932,19000.0
2013-01-25 11:20:00,78.05,78.13,78.05,78.13,10000.0,58.932,58.9924,58.932,58.9924,10000.0
2013-01-25 11:25:00,78.12,78.14,78.1,78.1,4800.0,58.9849,59.0,58.9698,58.9698,4800.0
2013-01-25 11:30:00,78.1,78.15,78.08,78.13,20200.0,58.9698,59.0075,58.9547,58.9924,20200.0
2013-01-25 11:35:00,78.12,78.26,78.12,78.24,10600.0,58.9849,59.0906,58.9849,59.0755,10600.0
2013-01-25 11:40:00,78.24,78.3,78.24,78.28,7100.0,59.0755,59.1208,59.0755,59.1057,7100.0
2013-01-25 11:45:00,78.28,78.28,78.19,78.2,20200.0,59.1057,59.1057,59.0377,59.0453,20200.0
2013-01-25 11:50:00,78.21,78.21,78.09,78.11,21800.0,59.0528,59.0528,58.9622,58.9773,21800.0
2013-01-25 11:55:00,78.09,78.11,78.04,78.08,16700.0,58.9622,58.9773,58.9245,58.9547,16700.0
2013-01-25 12:00:00,78.08,78.15,78.06,78.15,10000.0,58.9547,59.0075,58.9396,59.0075,10000.0
2013-01-25 12:05:00,78.15,78.24,78.14,78.22,11900.0,59.0075,59.0755,59.0,59.0604,11900.0
2013-01-25 12:10:00,78.22,78.28,78.2,78.28,9500.0,59.0604,59.1057,59.0453,59.1057,9500.0
2013-01-25 12:15:00,78.29,78.3,78.24,78.28,9200.0,59.1132,59.1208,59.0755,59.1057,9200.0
2013-01-25 12:20:00,78.27,78.3,78.27,78.28,5400.0,59.0981,59.1208,59.0981,59.1057,5400.0
2013-01-25 12:25:00,78.28,78.29,78.25,78.27,5200.0,59.1057,59.1132,59.083,59.0981,5200.0
2013-01-25 12:30:00,78.27,78.27,78.23,78.24,6000.0,59.0981,59.0981,59.0679,59.0755,6000.0
2013-01-25 12:35:00,78.23,78.24,78.17,78.2,7100.0,59.0679,59.0755,59.0226,59.0453,7100.0
2013-01-25 12:40:00,78.2,78.21,78.17,78.19,6200.0,59.0453,59.0528,59.0226,59.0377,6200.0
2013-01-25 12:45:00,78.19,78.19,78.12,78.14,3800.0,59.0377,59.0377,58.9849,59.0,3800.0
2013-01-25 12:50:00,78.12,78.15,78.11,78.14,5600.0,58.9849,59.0075,58.9773,59.0,5600.0
2013-01-25 12:55:00,78.12,78.13,78.09,78.13,8900.0,58.9849,58.9924,58.9622,58.9924,8900.0
2013-01-25 13:00:00,78.12,78.12,78.07,78.1,8800.0,58.9849,58.9849,58.9471,58.9698,8800.0
2013-01-25 13:05:00,78.1,78.12,78.07,78.11,5100.0,58.9698,58.9849,58.9471,58.9773,5100.0
2013-01-25 13:10:00,78.1,78.15,78.07,78.09,6200.0,58.9698,59.0075,58.9471,58.9622,6200.0
2013-01-25 13:15:00,78.11,78.15,78.1,78.12,10400.0,58.9773,59.0075,58.9698,58.9849,10400.0
2013-01-25 13:20:00,78.13,78.16,78.13,78.16,3600.0,58.9924,59.0151,58.9924,59.0151,3600.0
2013-01-25 13:25:00,78.16,78.18,78.13,78.18,3400.0,59.0151,59.0302,58.9924,59.0302,3400.0
2013-01-25 13:30:00,78.17,78.2,78.13,78.13,7900.0,59.0226,59.0453,58.9924,58.9924,7900.0
2013-01-25 13:35:00,78.14,78.15,78.11,78.15,3500.0,59.0,59.0075,58.9773,59.0075,3500.0
2013-01-25 13:40:00,78.15,78.18,78.12,78.16,8700.0,59.0075,59.0302,58.9849,59.0151,8700.0
2013-01-25 13:45:00,78.16,78.18,78.14,78.17,21800.0,59.0151,59.0302,59.0,59.0226,21800.0
2013-01-25 13:50:00,78.18,78.18,78.13,78.15,7800.0,59.0302,59.0302,58.9924,59.0075,7800.0
2013-01-25 13:55:00,78.14,78.15,78.13,78.15,4800.0,59.0,59.0075,58.9924,59.0075,4800.0
2013-01-25 14:00:00,78.16,78.18,78.14,78.17,16200.0,59.0151,59.0302,59.0,59.0226,16200.0
2013-01-25 14:05:00,78.17,78.18,78.14,78.17,29400.0,59.0226,59.0302,59.0,59.0226,29400.0
2013-01-25 14:10:00,78.17,78.19,78.16,78.17,19900.0,59.0226,59.0377,59.0151,59.0226,19900.0
2013-01-25 14:15:00,78.18,78.2,78.14,78.19,9700.0,59.0302,59.0453,59.0,59.0377,9700.0
2013-01-25 14:20:00,78.19,78.22,78.18,78.22,8400.0,59.0377,59.0604,59.0302,59.0604,8400.0
2013-01-25 14:25:00,78.21,78.27,78.21,78.27,22000.0,59.0528,59.0981,59.0528,59.0981,22000.0
2013-01-25 14:30:00,78.27,78.34,78.26,78.34,19300.0,59.0981,59.151,59.0906,59.151,19300.0
2013-01-25 14:35:00,78.35,78.38,78.28,78.3,18200.0,59.1585,59.1812,59.1057,59.1208,18200.0
2013-01-25 14:40:00,78.28,78.28,78.21,78.25,16300.0,59.1057,59.1057,59.0528,59.083,16300.0
2013-01-25 14:45:00,78.26,78.29,78.24,78.29,9300.0,59.0906,59.1132,59.0755,59.1132,9300.0
2013-01-25 14:50:00,78.29,78.29,78.18,78.24,11000.0,59.1132,59.1132,59.0302,59.0755,11000.0
2013-01-25 14:55:00,78.24,78.24,78.19,78.2,8300.0,59.0755,59.0755,59.0377,59.0453,8300.0
2013-01-25 15:00:00,78.2,78.26,78.19,78.23,9800.0,59.0453,59.0906,59.0377,59.0679,9800.0
2013-01-25 15:05:00,78.21,78.27,78.19,78.27,14000.0,59.0528,59.0981,59.0377,59.0981,14000.0
2013-01-25 15:10:00,78.26,78.28,78.21,78.25,16100.0,59.0906,59.1057,59.0528,59.083,16100.0
2013-01-25 15:15:00,78.26,78.31,78.23,78.29,55500.0,59.0906,59.1283,59.0679,59.1132,55500.0
2013-01-25 15:20:00,78.3,78.31,78.27,78.27,13800.0,59.1208,59.1283,59.0981,59.0981,13800.0
2013-01-25 15:25:00,78.27,78.32,78.25,78.29,42100.0,59.0981,59.1359,59.083,59.1132,42100.0
2013-01-25 15:30:00,78.3,78.34,78.27,78.31,19200.0,59.1208,59.151,59.0981,59.1283,19200.0
2013-01-25 15:35:00,78.31,78.33,78.31,78.33,14000.0,59.1283,59.1434,59.1283,59.1434,14000.0
2013-01-25 15:40:00,78.32,78.33,78.21,78.21,36600.0,59.1359,59.1434,59.0528,59.0528,36600.0
2013-01-25 15:45:00,78.21,78.26,78.18,78.21,36400.0,59.0528,59.0906,59.0302,59.0528,36400.0
2013-01-25 15:50:00,78.2,78.3,78.2,78.28,45600.0,59.0453,59.1208,59.0453,59.1057,45600.0
2013-01-25 15:55:00,78.27,78.39,78.2,78.35,139800.0,59.0981,59.1887,59.0453,59.1585,139800.0
2013-01-28 09:30:00,78.2,78.44,78.02,78.07,52100.0,59.0453,59.2265,58.9094,58.9471,52100.0
2013-01-28 09:35:00,78.11,78.19,78.04,78.13,14500.0,58.9773,59.0377,58.9245,58.9924,14500.0
2013-01-28 09:40:00,78.12,78.13,77.88,77.89,22300.0,58.9849,58.9924,58.8037,58.8112,22300.0
2013-01-28 09:45:00,77.91,77.99,77.79,77.8,33300.0,58.8263,58.8867,58.7357,58.7433,33300.0
2013-01-28 09:50:00,77.79,77.83,77.65,77.69,40800.0,58.7357,58.7659,58.63,58.6602,40800.0
2013-01-28 09:55:00,77.71,77.72,77.59,77.64,20200.0,58.6753,58.6829,58.5847,58.6224,20200.0
2013-01-28 10:00:00,77.62,77.64,77.59,77.62,16500.0,58.6073,58.6224,58.5847,58.6073,16500.0
2013-01-28 10:05:00,77.64,77.64,77.61,77.64,14700.0,58.6224,58.6224,58.5998,58.6224,14700.0
2013-01-28 10:10:00,77.64,77.73,77.58,77.6,19900.0,58.6224,58.6904,58.5771,58.5922,19900.0
2013-01-28 10:15:00,77.61,77.67,77.6,77.65,18600.0,58.5998,58.6451,58.5922,58.63,18600.0
2013-01-28 10:20:00,77.65,77.68,77.59,77.63,78900.0,58.63,58.6526,58.5847,58.6149,78900.0
2013-01-28 10:25:00,77.64,77.71,77.63,77.66,38400.0,58.6224,58.6753,58.6149,58.6375,38400.0
2013-01-28 10:30:00,77.65,77.7,77.56,77.7,23900.0,58.63,58.6677,58.562,58.6677,23900.0
2013-01-28 10:35:00,77.7,77.79,77.7,77.78,10700.0,58.6677,58.7357,58.6677,58.7282,10700.0
2013-01-28 10:40:00,77.78,77.87,77.75,77.87,20300.0,58.7282,58.7961,58.7055,58.7961,20300.0
2013-01-28 10:45:00,77.87,77.87,77.8,77.84,14200.0,58.7961,58.7961,58.7433,58.7735,14200.0
2013-01-28 10:50:00,77.84,77.85,77.73,77.77,13000.0,58.7735,58.781,58.6904,58.7206,13000.0
2013-01-28 10:55:00,77.78,77.82,77.77,77.77,8500.0,58.7282,58.7584,58.7206,58.7206,8500.0
2013-01-28 11:00:00,77.77,77.83,77.77,77.82,11200.0,58.7206,58.7659,58.7206,58.7584,11200.0
2013-01-28 11:05:00,77.82,77.83,77.79,77.79,10200.0,58.7584,58.7659,58.7357,58.7357,10200.0
2013-01-28 11:10:00,77.8,77.83,77.77,77.81,9000.0,58.7433,58.7659,58.7206,58.7508,9000.0
2013-01-28 11:15:00,77.79,77.8,77.73,77.74,20000.0,58.7357,58.7433,58.6904,58.698,20000.0
2013-01-28 11:20:00,77.75,77.78,77.7,77.73,10800.0,58.7055,58.7282,58.6677,58.6904,10800.0
2013-01-28 11:25:00,77.75,77.85,77.72,77.85,10800.0,58.7055,58.781,58.6829,58.781,10800.0
2013-01-28 11:30:00,77.86,77.9,77.83,77.83,12200.0,58.7886,58.8188,58.7659,58.7659,12200.0
2013-01-28 11:35:00,77.82,77.83,77.8,77.8,13700.0,58.7584,58.7659,58.7433,58.7433,13700.0
2013-01-28 11:40:00,77.81,77.83,77.73,77.78,32700.0,58.7508,58.7659,58.6904,58.7282,32700.0
2013-01-28 11:45:00,77.78,77.81,77.75,77.78,10600.0,58.7282,58.7508,58.7055,58.7282,10600.0
2013-01-28 11:50:00,77.79,77.85,77.79,77.84,8800.0,58.7357,58.781,58.7357,58.7735,8800.0
2013-01-28 11:55:00,77.83,77.88,77.81,77.82,13700.0,58.7659,58.8037,58.7508,58.7584,13700.0
2013-01-28 12:00:00,77.83,77.86,77.82,77.84,8300.0,58.7659,58.7886,58.7584,58.7735,8300.0
2013-01-28 12:05:00,77.84,77.89,77.83,77.89,6300.0,58.7735,58.8112,58.7659,58.8112,6300.0
2013-01-28 12:10:00,77.89,77.92,77.86,77.87,26100.0,58.8112,58.8339,58.7886,58.7961,26100.0
2013-01-28 12:15:00,77.86,77.86,77.8,77.83,9600.0,58.7886,58.7886,58.7433,58.7659,9600.0
2013-01-28 12:20:00,77.84,77.85,77.79,77.84,9200.0,58.7735,58.781,58.7357,58.7735,9200.0
2013-01-28 12:25:00,77.85,77.86,77.78,77.81,8700.0,58.781,58.7886,58.7282,58.7508,8700.0
2013-01-28 12:30:00,77.83,77.83,77.76,77.78,6200.0,58.7659,58.7659,58.7131,58.7282,6200.0
2013-01-28 12:35:00,77.78,77.85,77.78,77.83,11100.0,58.7282,58.781,58.7282,58.7659,11100.0
2013-01-28 12:40:00,77.81,77.87,77.79,77.79,10000.0,58.7508,58.7961,58.7357,58.7357,10000.0
2013-01-28 12:45:00,77.8,77.81,77.78,77.78,5600.0,58.7433,58.7508,58.7282,58.7282,5600.0
2013-01-28 12:50:00,77.8,77.81,77.75,77.81,10100.0,58.7433,58.7508,58.7055,58.7508,10100.0
2013-01-28 12:55:00,77.81,77.82,77.77,77.77,8200.0,58.7508,58.7584,58.7206,58.7206,8200.0
2013-01-28 13:00:00,77.78,77.79,77.72,77.79,12000.0,58.7282,58.7357,58.6829,58.7357,12000.0
2013-01-28 13:05:00,77.78,77.78,77.7,77.74,14400.0,58.7282,58.7282,58.6677,58.698,14400.0
2013-01-28 13:10:00,77.74,77.75,77.73,77.75,7800.0,58.698,58.7055,58.6904,58.7055,7800.0
2013-01-28 13:15:00,77.74,77.74,77.68,77.72,17900.0,58.698,58.698,58.6526,58.6829,17900.0
2013-01-28 13:20:00,77.73,77.73,77.64,77.65,36800.0,58.6904,58.6904,58.6224,58.63,36800.0
2013-01-28 13:25:00,77.64,77.65,77.62,77.64,6400.0,58.6224,58.63,58.6073,58.6224,6400.0
2013-01-28 13:30:00,77.63,77.64,77.58,77.62,7600.0,58.6149,58.6224,58.5771,58.6073,7600.0
2013-01-28 13:35:00,77.62,77.73,77.62,77.73,14300.0,58.6073,58.6904,58.6073,58.6904,14300.0
2013-01-28 13:40:00,77.73,77.73,77.71,77.71,4000.0,58.6904,58.6904,58.6753,58.6753,4000.0
2013-01-28 13:45:00,77.71,77.73,77.7,77.7,5600.0,58.6753,58.6904,58.6677,58.6677,5600.0
2013-01-28 13:50:00,77.7,77.71,77.69,77.7,10800.0,58.6677,58.6753,58.6602,58.6677,10800.0
2013-01-28 13:55:00,77.71,77.73,77.7,77.72,11200.0,58.6753,58.6904,58.6677,58.6829,11200.0
2013-01-28 14:00:00,77.71,77.72,77.66,77.72,11300.0,58.6753,58.6829,58.6375,58.6829,11300.0
2013-01-28 14:05:00,77.72,77.72,77.67,77.72,10300.0,58.6829,58.6829,58.6451,58.6829,10300.0
2013-01-28 14:10:00,77.71,77.72,77.67,77.7,9600.0,58.6753,58.6829,58.6451,58.6677,9600.0
2013-01-28 14:15:00,77.69,77.72,77.66,77.7,12000.0,58.6602,58.6829,58.6375,58.6677,12000.0
2013-01-28 14:20:00,77.7,77.7,77.62,77.64,12100.0,58.6677,58.6677,58.6073,58.6224,12100.0
2013-01-28 14:25:00,77.63,77.69,77.63,77.69,3800.0,58.6149,58.6602,58.6149,58.6602,3800.0
2013-01-28 14:30:00,77.68,77.7,77.64,77.66,11800.0,58.6526,58.6677,58.6224,58.6375,11800.0
2013-01-28 14:35:00,77.66,77.66,77.62,77.62,12900.0,58.6375,58.6375,58.6073,58.6073,12900.0
2013-01-28 14:40:00,77.62,77.68,77.59,77.59,58400.0,58.6073,58.6526,58.5847,58.5847,58400.0
2013-01-28 14:45:00,77.59,77.59,77.54,77.55,38300.0,58.5847,58.5847,58.5469,58.5545,38300.0
2013-01-28 14:50:00,77.56,77.57,77.5,77.5,20200.0,58.562,58.5696,58.5167,58.5167,20200.0
2013-01-28 14:55:00,77.52,77.55,77.5,77.5,11900.0,58.5318,58.5545,58.5167,58.5167,11900.0
2013-01-28 15:00:00,77.51,77.54,77.5,77.53,15400.0,58.5243,58.5469,58.5167,58.5394,15400.0
2013-01-28 15:05:00,77.54,77.54,77.44,77.46,20400.0,58.5469,58.5469,58.4714,58.4865,20400.0
2013-01-28 15:10:00,77.47,77.49,77.42,77.45,17200.0,58.4941,58.5092,58.4563,58.479,17200.0
2013-01-28 15:15:00,77.45,77.54,77.44,77.51,11100.0,58.479,58.5469,58.4714,58.5243,11100.0
2013-01-28 15:20:00,77.51,77.51,77.37,77.38,33400.0,58.5243,58.5243,58.4186,58.4261,33400.0
2013-01-28 15:25:00,77.38,77.43,77.38,77.39,21800.0,58.4261,58.4639,58.4261,58.4337,21800.0
2013-01-28 15:30:00,77.38,77.46,77.38,77.44,20300.0,58.4261,58.4865,58.4261,58.4714,20300.0
2013-01-28 15:35:00,77.45,77.45,77.4,77.42,18400.0,58.479,58.479,58.4412,58.4563,18400.0
2013-01-28 15:40:00,77.41,77.42,77.36,77.38,31600.0,58.4488,58.4563,58.411,58.4261,31600.0
2013-01-28 15:45:00,77.4,77.46,77.4,77.46,44100.0,58.4412,58.4865,58.4412,58.4865,44100.0
2013-01-28 15:50:00,77.46,77.49,77.4,77.44,43700.0,58.4865,58.5092,58.4412,58.4714,43700.0
2013-01-28 15:55:00,77.43,77.43,77.33,77.35,107800.0,58.4639,58.4639,58.3884,58.4035,107800.0
2013-01-29 09:30:00,77.41,77.65,77.36,77.39,39900.0,58.4488,58.63,58.411,58.4337,39900.0
2013-01-29 09:35:00,77.4,77.41,77.33,77.37,27900.0,58.4412,58.4488,58.3884,58.4186,27900.0
2013-01-29 09:40:00,77.37,77.44,77.34,77.42,38900.0,58.4186,58.4714,58.3959,58.4563,38900.0
2013-01-29 09:45:00,77.42,77.5,77.39,77.45,31100.0,58.4563,58.5167,58.4337,58.479,31100.0
2013-01-29 09:50:00,77.45,77.48,77.41,77.45,23500.0,58.479,58.5016,58.4488,58.479,23500.0
2013-01-29 09:55:00,77.45,77.58,77.45,77.56,19100.0,58.479,58.5771,58.479,58.562,19100.0
2013-01-29 10:00:00,77.54,77.66,77.28,77.56,26400.0,58.5469,58.6375,58.3506,58.562,26400.0
2013-01-29 10:05:00,77.56,77.64,77.54,77.61,25200.0,58.562,58.6224,58.5469,58.5998,25200.0
2013-01-29 10:10:00,77.61,77.77,77.59,77.74,17500.0,58.5998,58.7206,58.5847,58.698,17500.0
2013-01-29 10:15:00,77.73,77.78,77.71,77.75,11300.0,58.6904,58.7282,58.6753,58.7055,11300.0
2013-01-29 10:20:00,77.76,77.82,77.71,77.76,16200.0,58.7131,58.7584,58.6753,58.7131,16200.0
2013-01-29 10:25:00,77.77,77.77,77.71,77.72,10100.0,58.7206,58.7206,58.6753,58.6829,10100.0
2013-01-29 10:30:00,77.71,77.74,77.59,77.63,18700.0,58.6753,58.698,58.5847,58.6149,18700.0
2013-01-29 10:35:00,77.65,77.75,77.62,77.68,25400.0,58.63,58.7055,58.6073,58.6526,25400.0
2013-01-29 10:40:00,77.68,77.75,77.68,77.75,9200.0,58.6526,58.7055,58.6526,58.7055,9200.0
2013-01-29 10:45:00,77.75,77.78,77.74,77.75,4600.0,58.7055,58.7282,58.698,58.7055,4600.0
2013-01-29 10:50:00,77.75,77.75,77.7,77.75,6800.0,58.7055,58.7055,58.6677,58.7055,6800.0
2013-01-29 10:55:00,77.74,77.76,77.72,77.72,9400.0,58.698,58.7131,58.6829,58.6829,9400.0
2013-01-29 11:00:00,77.71,77.73,77.67,77.69,12300.0,58.6753,58.6904,58.6451,58.6602,12300.0
2013-01-29 11:05:00,77.69,77.71,77.61,77.67,47000.0,58.6602,58.6753,58.5998,58.6451,47000.0
2013-01-29 11:10:00,77.68,77.68,77.58,77.66,10900.0,58.6526,58.6526,58.5771,58.6375,10900.0
2013-01-29 11:15:00,77.66,77.7,77.65,77.67,6000.0,58.6375,58.6677,58.63,58.6451,6000.0
2013-01-29 11:20:00,77.69,77.78,77.69,77.78,7200.0,58.6602,58.7282,58.6602,58.7282,7200.0
2013-01-29 11:25:00,77.78,77.87,77.76,77.87,10500.0,58.7282,58.7961,58.7131,58.7961,10500.0
2013-01-29 11:30:00,77.87,77.88,77.82,77.83,8900.0,58.7961,58.8037,58.7584,58.7659,8900.0
2013-01-29 11:35:00,77.83,77.93,77.82,77.88,14500.0,58.7659,58.8414,58.7584,58.8037,14500.0
2013-01-29 11:40:00,77.88,77.89,77.85,77.86,7700.0,58.8037,58.8112,58.781,58.7886,7700.0
2013-01-29 11:45:00,77.85,77.88,77.85,77.86,9300.0,58.781,58.8037,58.781,58.7886,9300.0
2013-01-29 11:50:00,77.87,77.88,77.83,77.87,6900.0,58.7961,58.8037,58.7659,58.7961,6900.0
2013-01-29 11:55:00,77.85,77.88,77.82,77.84,11000.0,58.781,58.8037,58.7584,58.7735,11000.0
2013-01-29 12:00:00,77.84,77.89,77.81,77.88,11700.0,58.7735,58.8112,58.7508,58.8037,11700.0
2013-01-29 12:05:00,77.86,77.91,77.85,77.89,7000.0,58.7886,58.8263,58.781,58.8112,7000.0
2013-01-29 12:10:00,77.89,77.92,77.87,77.9,9600.0,58.8112,58.8339,58.7961,58.8188,9600.0
2013-01-29 12:15:00,77.9,77.97,77.9,77.97,5800.0,58.8188,58.8716,58.8188,58.8716,5800.0
2013-01-29 12:20:00,77.96,77.97,77.92,77.94,11800.0,58.8641,58.8716,58.8339,58.849,11800.0
2013-01-29 12:25:00,77.94,77.95,77.89,77.9,6400.0,58.849,58.8565,58.8112,58.8188,6400.0
2013-01-29 12:30:00,77.91,77.96,77.9,77.96,10300.0,58.8263,58.8641,58.8188,58.8641,10300.0
2013-01-29 12:35:00,77.96,77.98,77.93,77.93,5200.0,58.8641,58.8792,58.8414,58.8414,5200.0
2013-01-29 12:40:00,77.94,77.97,77.92,77.93,8800.0,58.849,58.8716,58.8339,58.8414,8800.0
2013-01-29 12:45:00,77.91,77.96,77.91,77.96,7100.0,58.8263,58.8641,58.8263,58.8641,7100.0
2013-01-29 12:50:00,77.95,77.97,77.92,77.94,9000.0,58.8565,58.8716,58.8339,58.849,9000.0
2013-01-29 12:55:00,77.94,77.98,77.9,77.92,11100.0,58.849,58.8792,58.8188,58.8339,11100.0
2013-01-29 13:00:00,77.91,77.94,77.9,77.91,8700.0,58.8263,58.849,58.8188,58.8263,8700.0
2013-01-29 13:05:00,77.91,77.98,77.9,77.92,36300.0,58.8263,58.8792,58.8188,58.8339,36300.0
2013-01-29 13:10:00,77.92,77.92,77.87,77.88,12900.0,58.8339,58.8339,58.7961,58.8037,12900.0
2013-01-29 13:15:00,77.87,77.95,77.87,77.95,7300.0,58.7961,58.8565,58.7961,58.8565,7300.0
2013-01-29 13:20:00,77.97,77.97,77.9,77.91,12500.0,58.8716,58.8716,58.8188,58.8263,12500.0
2013-01-29 13:25:00,77.9,77.92,77.89,77.89,9300.0,58.8188,58.8339,58.8112,58.8112,9300.0
2013-01-29 13:30:00,77.89,77.98,77.88,77.98,7300.0,58.8112,58.8792,58.8037,58.8792,7300.0
2013-01-29 13:35:00,77.98,78.0,77.95,77.98,14700.0,58.8792,58.8943,58.8565,58.8792,14700.0
2013-01-29 13:40:00,77.98,78.0,77.96,77.99,10000.0,58.8792,58.8943,58.8641,58.8867,10000.0
2013-01-29 13:45:00,77.97,78.0,77.97,77.97,14100.0,58.8716,58.8943,58.8716,58.8716,14100.0
2013-01-29 13:50:00,77.98,77.99,77.9,77.91,16900.0,58.8792,58.8867,58.8188,58.8263,16900.0
2013-01-29 13:55:00,77.91,77.95,77.89,77.94,13400.0,58.8263,58.8565,58.8112,58.849,13400.0
2013-01-29 14:00:00,77.94,77.98,77.93,77.96,14600.0,58.849,58.8792,58.8414,58.8641,14600.0
2013-01-29 14:05:00,77.96,77.99,77.91,77.95,20000.0,58.8641,58.8867,58.8263,58.8565,20000.0
2013-01-29 14:10:00,77.95,77.99,77.92,77.92,12500.0,58.8565,58.8867,58.8339,58.8339,12500.0
2013-01-29 14:15:00,77.92,77.94,77.86,77.87,10100.0,58.8339,58.849,58.7886,58.7961,10100.0
2013-01-29 14:20:00,77.88,77.9,77.86,77.87,12100.0,58.8037,58.8188,58.7886,58.7961,12100.0
2013-01-29 14:25:00,77.86,77.87,77.82,77.84,12400.0,58.7886,58.7961,58.7584,58.7735,12400.0
2013-01-29 14:30:00,77.84,77.89,77.83,77.89,10200.0,58.7735,58.8112,58.7659,58.8112,10200.0
2013-01-29 14:35:00,77.88,77.89,77.86,77.87,12300.0,58.8037,58.8112,58.7886,58.7961,12300.0
2013-01-29 14:40:00,77.86,77.86,77.81,77.83,21600.0,58.7886,58.7886,58.7508,58.7659,21600.0
2013-01-29 14:45:00,77.83,77.84,77.79,77.82,18300.0,58.7659,58.7735,58.7357,58.7584,18300.0
2013-01-29 14:50:00,77.82,77.85,77.81,77.82,11700.0,58.7584,58.781,58.7508,58.7584,11700.0
2013-01-29 14:55:00,77.82,77.84,77.81,77.82,10600.0,58.7584,58.7735,58.7508,58.7584,10600.0
2013-01-29 15:00:00,77.83,77.88,77.8,77.84,27200.0,58.7659,58.8037,58.7433,58.7735,27200.0
2013-01-29 15:05:00,77.84,77.88,77.81,77.83,28900.0,58.7735,58.8037,58.7508,58.7659,28900.0
2013-01-29 15:10:00,77.84,77.9,77.84,77.84,17300.0,58.7735,58.8188,58.7735,58.7735,17300.0
2013-01-29 15:15:00,77.84,77.88,77.81,77.84,38500.0,58.7735,58.8037,58.7508,58.7735,38500.0
2013-01-29 15:20:00,77.85,77.91,77.85,77.9,27300.0,58.781,58.8263,58.781,58.8188,27300.0
2013-01-29 15:25:00,77.9,77.95,77.89,77.92,25500.0,58.8188,58.8565,58.8112,58.8339,25500.0
2013-01-29 15:30:00,77.92,77.97,77.91,77.92,24200.0,58.8339,58.8716,58.8263,58.8339,24200.0
2013-01-29 15:35:00,77.93,77.93,77.86,77.88,16900.0,58.8414,58.8414,58.7886,58.8037,16900.0
2013-01-29 15:40:00,77.87,77.88,77.83,77.84,24400.0,58.7961,58.8037,58.7659,58.7735,24400.0
2013-01-29 15:45:00,77.84,77.85,77.79,77.85,42500.0,58.7735,58.781,58.7357,58.781,42500.0
2013-01-29 15:50:00,77.85,77.85,77.8,77.83,57100.0,58.781,58.781,58.7433,58.7659,57100.0
2013-01-29 15:55:00,77.82,77.88,77.82,77.82,61400.0,58.7584,58.8037,58.7584,58.7584,61400.0
2013-01-30 09:30:00,77.63,77.85,77.56,77.66,27500.0,58.6149,58.781,58.562,58.6375,27500.0
2013-01-30 09:35:00,77.66,77.75,77.4,77.46,22800.0,58.6375,58.7055,58.4412,58.4865,22800.0
2013-01-30 09:40:00,77.45,77.48,77.4,77.44,59600.0,58.479,58.5016,58.4412,58.4714,59600.0
2013-01-30 09:45:00,77.43,77.45,77.22,77.24,55200.0,58.4639,58.479,58.3053,58.3204,55200.0
2013-01-30 09:50:00,77.24,77.25,77.11,77.16,53500.0,58.3204,58.328,58.2223,58.26,53500.0
2013-01-30 09:55:00,77.16,77.2,77.09,77.14,31900.0,58.26,58.2902,58.2072,58.2449,31900.0
2013-01-30 10:00:00,77.14,77.24,77.14,77.19,51700.0,58.2449,58.3204,58.2449,58.2827,51700.0
2013-01-30 10:05:00,77.21,77.3,77.2,77.23,23100.0,58.2978,58.3657,58.2902,58.3129,23100.0
2013-01-30 10:10:00,77.24,77.27,77.19,77.21,24200.0,58.3204,58.3431,58.2827,58.2978,24200.0
2013-01-30 10:15:00,77.2,77.29,77.17,77.23,45900.0,58.2902,58.3582,58.2676,58.3129,45900.0
2013-01-30 10:20:00,77.22,77.28,77.19,77.2,35500.0,58.3053,58.3506,58.2827,58.2902,35500.0
2013-01-30 10:25:00,77.22,77.25,77.2,77.22,21000.0,58.3053,58.328,58.2902,58.3053,21000.0
2013-01-30 10:30:00,77.23,77.25,77.21,77.24,24700.0,58.3129,58.328,58.2978,58.3204,24700.0
2013-01-30 10:35:00,77.25,77.26,77.2,77.25,32200.0,58.328,58.3355,58.2902,58.328,32200.0
2013-01-30 10:40:00,77.25,77.3,77.17,77.2,32000.0,58.328,58.3657,58.2676,58.2902,32000.0
2013-01-30 10:45:00,77.2,77.28,77.2,77.25,54100.0,58.2902,58.3506,58.2902,58.328,54100.0
2013-01-30 10:50:00,77.25,77.26,77.16,77.17,11900.0,58.328,58.3355,58.26,58.2676,11900.0
2013-01-30 10:55:00,77.17,77.28,77.16,77.27,15300.0,58.2676,58.3506,58.26,58.3431,15300.0
2013-01-30 11:00:00,77.28,77.35,77.27,77.35,27700.0,58.3506,58.4035,58.3431,58.4035,27700.0
2013-01-30 11:05:00,77.34,77.37,77.29,77.36,13400.0,58.3959,58.4186,58.3582,58.411,13400.0
2013-01-30 11:10:00,77.37,77.42,77.37,77.42,8900.0,58.4186,58.4563,58.4186,58.4563,8900.0
2013-01-30 11:15:00,77.42,77.44,77.4,77.43,5400.0,58.4563,58.4714,58.4412,58.4639,5400.0
2013-01-30 11:20:00,77.44,77.49,77.43,77.44,9800.0,58.4714,58.5092,58.4639,58.4714,9800.0
2013-01-30 11:25:00,77.42,77.45,77.42,77.44,4300.0,58.4563,58.479,58.4563,58.4714,4300.0
2013-01-30 11:30:00,77.43,77.46,77.42,77.45,7700.0,58.4639,58.4865,58.4563,58.479,7700.0
2013-01-30 11:35:00,77.45,77.5,77.45,77.48,5800.0,58.479,58.5167,58.479,58.5016,5800.0
2013-01-30 11:40:00,77.48,77.49,77.46,77.47,15100.0,58.5016,58.5092,58.4865,58.4941,15100.0
2013-01-30 11:45:00,77.47,77.47,77.42,77.47,8600.0,58.4941,58.4941,58.4563,58.4941,8600.0
2013-01-30 11:50:00,77.47,77.53,77.47,77.51,18800.0,58.4941,58.5394,58.4941,58.5243,18800.0
2013-01-30 11:55:00,77.5,77.5,77.39,77.4,11500.0,58.5167,58.5167,58.4337,58.4412,11500.0
2013-01-30 12:00:00,77.41,77.49,77.41,77.49,5100.0,58.4488,58.5092,58.4488,58.5092,5100.0
2013-01-30 12:05:00,77.48,77.49,77.45,77.48,7200.0,58.5016,58.5092,58.479,58.5016,7200.0
2013-01-30 12:10:00,77.47,77.52,77.47,77.49,6200.0,58.4941,58.5318,58.4941,58.5092,6200.0
2013-01-30 12:15:00,77.5,77.59,77.5,77.54,10500.0,58.5167,58.5847,58.5167,58.5469,10500.0
2013-01-30 12:20:00,77.55,77.63,77.55,77.63,6200.0,58.5545,58.6149,58.5545,58.6149,6200.0
2013-01-30 12:25:00,77.63,77.63,77.59,77.63,7500.0,58.6149,58.6149,58.5847,58.6149,7500.0
2013-01-30 12:30:00,77.65,77.66,77.6,77.62,7100.0,58.63,58.6375,58.5922,58.6073,7100.0
2013-01-30 12:35:00,77.62,77.66,77.6,77.64,8500.0,58.6073,58.6375,58.5922,58.6224,8500.0
2013-01-30 12:40:00,77.64,77.7,77.63,77.69,10800.0,58.6224,58.6677,58.6149,58.6602,10800.0
2013-01-30 12:45:00,77.71,77.75,77.67,77.75,8100.0,58.6753,58.7055,58.6451,58.7055,8100.0
2013-01-30 12:50:00,77.75,77.77,77.67,77.69,12100.0,58.7055,58.7206,58.6451,58.6602,12100.0
2013-01-30 12:55:00,77.68,77.74,77.66,77.72,9700.0,58.6526,58.698,58.6375,58.6829,9700.0
2013-01-30 13:00:00,77.72,77.78,77.71,77.72,11400.0,58.6829,58.7282,58.6753,58.6829,11400.0
2013-01-30 13:05:00,77.74,77.76,77.71,77.72,17500.0,58.698,58.7131,58.6753,58.6829,17500.0
2013-01-30 13:10:00,77.73,77.73,77.69,77.7,4000.0,58.6904,58.6904,58.6602,58.6677,4000.0
2013-01-30 13:15:00,77.7,77.71,77.64,77.65,14200.0,58.6677,58.6753,58.6224,58.63,14200.0
2013-01-30 13:20:00,77.66,77.7,77.64,77.69,15600.0,58.6375,58.6677,58.6224,58.6602,15600.0
2013-01-30 13:25:00,77.69,77.7,77.64,77.7,13500.0,58.6602,58.6677,58.6224,58.6677,13500.0
2013-01-30 13:30:00,77.7,77.75,77.66,77.74,15400.0,58.6677,58.7055,58.6375,58.698,15400.0
2013-01-30 13:35:00,77.75,77.78,77.74,77.75,8400.0,58.7055,58.7282,58.698,58.7055,8400.0
2013-01-30 13:40:00,77.75,77.76,77.72,77.73,9700.0,58.7055,58.7131,58.6829,58.6904,9700.0
2013-01-30 13:45:00,77.73,77.76,77.73,77.73,9800.0,58.6904,58.7131,58.6904,58.6904,9800.0
2013-01-30 13:50:00,77.73,77.76,77.7,77.74,10700.0,58.6904,58.7131,58.6677,58.698,10700.0
2013-01-30 13:55:00,77.73,77.77,77.69,77.73,26600.0,58.6904,58.7206,58.6602,58.6904,26600.0
2013-01-30 14:00:00,77.74,77.79,77.72,77.78,11400.0,58.698,58.7357,58.6829,58.7282,11400.0
2013-01-30 14:05:00,77.76,77.81,77.75,77.75,12000.0,58.7131,58.7508,58.7055,58.7055,12000.0
2013-01-30 14:10:00,77.77,77.82,77.77,77.78,12400.0,58.7206,58.7584,58.7206,58.7282,12400.0
2013-01-30 14:15:00,77.78,77.83,77.75,77.76,22500.0,58.7282,58.7659,58.7055,58.7131,22500.0
2013-01-30 14:20:00,77.76,77.78,77.71,77.78,20000.0,58.7131,58.7282,58.6753,58.7282,20000.0
2013-01-30 14:25:00,77.76,77.84,77.73,77.8,13700.0,58.7131,58.7735,58.6904,58.7433,13700.0
2013-01-30 14:30:00,77.8,77.84,77.79,77.83,17400.0,58.7433,58.7735,58.7357,58.7659,17400.0
2013-01-30 14:35:00,77.82,77.82,77.72,77.74,22600.0,58.7584,58.7584,58.6829,58.698,22600.0
2013-01-30 14:40:00,77.73,77.83,77.72,77.79,23500.0,58.6904,58.7659,58.6829,58.7357,23500.0
2013-01-30 14:45:00,77.78,77.79,77.7,77.74,25400.0,58.7282,58.7357,58.6677,58.698,25400.0
2013-01-30 14:50:00,77.74,77.77,77.72,77.72,21100.0,58.698,58.7206,58.6829,58.6829,21100.0
2013-01-30 14:55:00,77.73,77.75,77.72,77.75,14700.0,58.6904,58.7055,58.6829,58.7055,14700.0
2013-01-30 15:00:00,77.75,77.79,77.73,77.75,17900.0,58.7055,58.7357,58.6904,58.7055,17900.0
2013-01-30 15:05:00,77.76,77.87,77.76,77.83,20400.0,58.7131,58.7961,58.7131,58.7659,20400.0
2013-01-30 15:10:00,77.83,77.84,77.74,77.75,22600.0,58.7659,58.7735,58.698,58.7055,22600.0
2013-01-30 15:15:00,77.75,77.75,77.67,77.74,22700.0,58.7055,58.7055,58.6451,58.698,22700.0
2013-01-30 15:20:00,77.74,77.74,77.67,77.68,17700.0,58.698,58.698,58.6451,58.6526,17700.0
2013-01-30 15:25:00,77.69,77.7,77.66,77.7,13600.0,58.6602,58.6677,58.6375,58.6677,13600.0
2013-01-30 15:30:00,77.7,77.71,77.63,77.63,26900.0,58.6677,58.6753,58.6149,58.6149,26900.0
2013-01-30 15:35:00,77.62,77.65,77.59,77.62,24800.0,58.6073,58.63,58.5847,58.6073,24800.0
2013-01-30 15:40:00,77.61,77.65,77.56,77.56,27600.0,58.5998,58.63,58.562,58.562,27600.0
2013-01-30 15:45:00,77.56,77.65,77.54,77.6,27700.0,58.562,58.63,58.5469,58.5922,27700.0
2013-01-30 15:50:00,77.6,77.6,77.53,77.55,41700.0,58.5922,58.5922,58.5394,58.5545,41700.0
2013-01-30 15:55:00,77.54,77.62,77.54,77.59,123900.0,58.5469,58.6073,58.5469,58.5847,123900.0
2013-01-31 09:30:00,77.45,77.87,77.33,77.86,47300.0,58.479,58.7961,58.3884,58.7886,47300.0
2013-01-31 09:35:00,77.86,77.87,77.62,77.7,22300.0,58.7886,58.7961,58.6073,58.6677,22300.0
2013-01-31 09:40:00,77.68,77.87,77.67,77.8,28100.0,58.6526,58.7961,58.6451,58.7433,28100.0
2013-01-31 09:45:00,77.84,78.05,77.83,78.01,40800.0,58.7735,58.932,58.7659,58.9018,40800.0
2013-01-31 09:50:00,77.98,78.2,77.98,78.13,35600.0,58.8792,59.0453,58.8792,58.9924,35600.0
2013-01-31 09:55:00,78.12,78.19,78.08,78.19,29000.0,58.9849,59.0377,58.9547,59.0377,29000.0
2013-01-31 10:00:00,78.15,78.2,78.1,78.17,31700.0,59.0075,59.0453,58.9698,59.0226,31700.0
2013-01-31 10:05:00,78.19,78.35,78.18,78.35,29600.0,59.0377,59.1585,59.0302,59.1585,29600.0
2013-01-31 10:10:00,78.33,78.41,78.3,78.31,36000.0,59.1434,59.2038,59.1208,59.1283,36000.0
2013-01-31 10:15:00,78.32,78.33,78.27,78.31,30600.0,59.1359,59.1434,59.0981,59.1283,30600.0
2013-01-31 10:20:00,78.32,78.42,78.32,78.38,21200.0,59.1359,59.2114,59.1359,59.1812,21200.0
2013-01-31 10:25:00,78.37,78.44,78.35,78.39,17000.0,59.1736,59.2265,59.1585,59.1887,17000.0
2013-01-31 10:30:00,78.4,78.55,78.37,78.49,31700.0,59.1963,59.3095,59.1736,59.2642,31700.0
2013-01-31 10:35:00,78.5,78.52,78.47,78.51,30600.0,59.2718,59.2869,59.2491,59.2793,30600.0
2013-01-31 10:40:00,78.48,78.54,78.45,78.52,19500.0,59.2567,59.302,59.234,59.2869,19500.0
2013-01-31 10:45:00,78.51,78.53,78.37,78.43,18000.0,59.2793,59.2944,59.1736,59.2189,18000.0
2013-01-31 10:50:00,78.43,78.56,78.43,78.53,21600.0,59.2189,59.3171,59.2189,59.2944,21600.0
2013-01-31 10:55:00,78.53,78.59,78.51,78.51,10600.0,59.2944,59.3397,59.2793,59.2793,10600.0
2013-01-31 11:00:00,78.48,78.51,78.41,78.43,25000.0,59.2567,59.2793,59.2038,59.2189,25000.0
2013-01-31 11:05:00,78.41,78.59,78.37,78.54,43700.0,59.2038,59.3397,59.1736,59.302,43700.0
2013-01-31 11:10:00,78.5,78.52,78.44,78.44,8700.0,59.2718,59.2869,59.2265,59.2265,8700.0
2013-01-31 11:15:00,78.43,78.44,78.38,78.4,23900.0,59.2189,59.2265,59.1812,59.1963,23900.0
2013-01-31 11:20:00,78.42,78.42,78.35,78.38,10000.0,59.2114,59.2114,59.1585,59.1812,10000.0
2013-01-31 11:25:00,78.38,78.4,78.3,78.31,10300.0,59.1812,59.1963,59.1208,59.1283,10300.0
2013-01-31 11:30:00,78.29,78.29,78.15,78.18,22500.0,59.1132,59.1132,59.0075,59.0302,22500.0
2013-01-31 11:35:00,78.18,78.34,78.18,78.31,32800.0,59.0302,59.151,59.0302,59.1283,32800.0
2013-01-31 11:40:00,78.32,78.33,78.21,78.21,16600.0,59.1359,59.1434,59.0528,59.0528,16600.0
2013-01-31 11:45:00,78.2,78.22,78.14,78.14,19800.0,59.0453,59.0604,59.0,59.0,19800.0
2013-01-31 11:50:00,78.14,78.15,78.04,78.07,44500.0,59.0,59.0075,58.9245,58.9471,44500.0
2013-01-31 11:55:00,78.05,78.05,78.01,78.02,14900.0,58.932,58.932,58.9018,58.9094,14900.0
2013-01-31 12:00:00,78.03,78.05,78.01,78.01,8000.0,58.9169,58.932,58.9018,58.9018,8000.0
2013-01-31 12:05:00,78.02,78.06,77.96,77.96,13400.0,58.9094,58.9396,58.8641,58.8641,13400.0
2013-01-31 12:10:00,77.97,78.08,77.97,78.08,14400.0,58.8716,58.9547,58.8716,58.9547,14400.0
2013-01-31 12:15:00,78.08,78.13,78.07,78.1,10600.0,58.9547,58.9924,58.9471,58.9698,10600.0
2013-01-31 12:20:00,78.11,78.13,78.09,78.11,6000.0,58.9773,58.9924,58.9622,58.9773,6000.0
2013-01-31 12:25:00,78.12,78.13,78.05,78.06,9800.0,58.9849,58.9924,58.932,58.9396,9800.0
2013-01-31 12:30:00,78.06,78.13,78.05,78.13,16200.0,58.9396,58.9924,58.932,58.9924,16200.0
2013-01-31 12:35:00,78.12,78.2,78.12,78.2,17400.0,58.9849,59.0453,58.9849,59.0453,17400.0
2013-01-31 12:40:00,78.2,78.22,78.19,78.2,11000.0,59.0453,59.0604,59.0377,59.0453,11000.0
2013-01-31 12:45:00,78.21,78.23,78.18,78.22,14300.0,59.0528,59.0679,59.0302,59.0604,14300.0
2013-01-31 12:50:00,78.22,78.25,78.21,78.24,11500.0,59.0604,59.083,59.0528,59.0755,11500.0
2013-01-31 12:55:00,78.22,78.24,78.15,78.23,19100.0,59.0604,59.0755,59.0075,59.0679,19100.0
2013-01-31 13:00:00,78.21,78.22,78.17,78.22,10100.0,59.0528,59.0604,59.0226,59.0604,10100.0
2013-01-31 13:05:00,78.22,78.22,78.17,78.2,10300.0,59.0604,59.0604,59.0226,59.0453,10300.0
2013-01-31 13:10:00,78.2,78.22,78.18,78.22,6900.0,59.0453,59.0604,59.0302,59.0604,6900.0
2013-01-31 13:15:00,78.22,78.23,78.19,78.23,7200.0,59.0604,59.0679,59.0377,59.0679,7200.0
2013-01-31 13:20:00,78.23,78.23,78.2,78.22,7500.0,59.0679,59.0679,59.0453,59.0604,7500.0
2013-01-31 13:25:00,78.22,78.23,78.18,78.2,32200.0,59.0604,59.0679,59.0302,59.0453,32200.0
2013-01-31 13:30:00,78.2,78.24,78.2,78.23,11200.0,59.0453,59.0755,59.0453,59.0679,11200.0
2013-01-31 13:35:00,78.22,78.22,78.19,78.2,11300.0,59.0604,59.0604,59.0377,59.0453,11300.0
2013-01-31 13:40:00,78.2,78.3,78.19,78.3,52700.0,59.0453,59.1208,59.0377,59.1208,52700.0
2013-01-31 13:45:00,78.3,78.37,78.3,78.32,52200.0,59.1208,59.1736,59.1208,59.1359,52200.0
2013-01-31 13:50:00,78.31,78.33,78.27,78.28,28200.0,59.1283,59.1434,59.0981,59.1057,28200.0
2013-01-31 13:55:00,78.28,78.32,78.27,78.31,14600.0,59.1057,59.1359,59.0981,59.1283,14600.0
2013-01-31 14:00:00,78.32,78.32,78.23,78.25,13900.0,59.1359,59.1359,59.0679,59.083,13900.0
2013-01-31 14:05:00,78.25,78.29,78.17,78.29,23900.0,59.083,59.1132,59.0226,59.1132,23900.0
2013-01-31 14:10:00,78.28,78.36,78.28,78.33,21600.0,59.1057,59.1661,59.1057,59.1434,21600.0
2013-01-31 14:15:00,78.34,78.35,78.31,78.35,10200.0,59.151,59.1585,59.1283,59.1585,10200.0
2013-01-31 14:20:00,78.35,78.41,78.33,78.41,65600.0,59.1585,59.2038,59.1434,59.2038,65600.0
2013-01-31 14:25:00,78.41,78.43,78.36,78.37,24300.0,59.2038,59.2189,59.1661,59.1736,24300.0
2013-01-31 14:30:00,78.37,78.48,78.34,78.45,36800.0,59.1736,59.2567,59.151,59.234,36800.0
2013-01-31 14:35:00,78.44,78.44,78.38,78.39,13500.0,59.2265,59.2265,59.1812,59.1887,13500.0
2013-01-31 14:40:00,78.38,78.4,78.35,78.39,63500.0,59.1812,59.1963,59.1585,59.1887,63500.0
2013-01-31 14:45:00,78.39,78.48,78.39,78.47,63000.0,59.1887,59.2567,59.1887,59.2491,63000.0
2013-01-31 14:50:00,78.47,78.48,78.44,78.47,15500.0,59.2491,59.2567,59.2265,59.2491,15500.0
2013-01-31 14:55:00,78.46,78.49,78.45,78.45,18600.0,59.2416,59.2642,59.234,59.234,18600.0
2013-01-31 15:00:00,78.45,78.46,78.32,78.32,21100.0,59.234,59.2416,59.1359,59.1359,21100.0
2013-01-31 15:05:00,78.31,78.31,78.22,78.25,20900.0,59.1283,59.1283,59.0604,59.083,20900.0
2013-01-31 15:10:00,78.24,78.28,78.22,78.26,28000.0,59.0755,59.1057,59.0604,59.0906,28000.0
2013-01-31 15:15:00,78.27,78.4,78.26,78.4,23700.0,59.0981,59.1963,59.0906,59.1963,23700.0
2013-01-31 15:20:00,78.4,78.4,78.35,78.38,20600.0,59.1963,59.1963,59.1585,59.1812,20600.0
2013-01-31 15:25:00,78.37,78.41,78.37,78.39,38900.0,59.1736,59.2038,59.1736,59.1887,38900.0
2013-01-31 15:30:00,78.38,78.5,78.35,78.49,62800.0,59.1812,59.2718,59.1585,59.2642,62800.0
2013-01-31 15:35:00,78.48,78.49,78.36,78.37,34000.0,59.2567,59.2642,59.1661,59.1736,34000.0
2013-01-31 15:40:00,78.37,78.44,78.36,78.39,41500.0,59.1736,59.2265,59.1661,59.1887,41500.0
2013-01-31 15:45:00,78.4,78.4,78.3,78.31,48200.0,59.1963,59.1963,59.1208,59.1283,48200.0
2013-01-31 15:50:00,78.31,78.43,78.3,78.43,59600.0,59.1283,59.2189,59.1208,59.2189,59600.0
2013-01-31 15:55:00,78.42,78.5,78.4,78.46,190600.0,59.2114,59.2718,59.1963,59.2416,190600.0
2013-02-01 09:30:00,78.95,79.61,78.95,79.52,97000.0,59.6116,60.1099,59.6116,60.0419,97000.0
2013-02-01 09:35:00,79.45,79.69,79.43,79.61,78500.0,59.9891,60.1703,59.974,60.1099,78500.0
2013-02-01 09:40:00,79.61,79.67,79.41,79.53,62000.0,60.1099,60.1552,59.9589,60.0495,62000.0
2013-02-01 09:45:00,79.53,79.64,79.49,79.62,44800.0,60.0495,60.1326,60.0193,60.1175,44800.0
2013-02-01 09:50:00,79.61,79.79,79.52,79.79,45600.0,60.1099,60.2458,60.0419,60.2458,45600.0
2013-02-01 09:55:00,79.8,79.98,79.76,79.94,82300.0,60.2534,60.3893,60.2232,60.3591,82300.0
2013-02-01 10:00:00,79.97,80.13,79.87,80.08,197500.0,60.3817,60.5025,60.3062,60.4648,197500.0
2013-02-01 10:05:00,80.09,80.4,80.07,80.26,99700.0,60.4723,60.7064,60.4572,60.6007,99700.0
2013-02-01 10:10:00,80.25,80.25,80.05,80.16,50100.0,60.5931,60.5931,60.4421,60.5252,50100.0
2013-02-01 10:15:00,80.16,80.35,80.16,80.29,59800.0,60.5252,60.6686,60.5252,60.6233,59800.0
2013-02-01 10:20:00,80.29,80.3,80.16,80.2,76500.0,60.6233,60.6309,60.5252,60.5554,76500.0
2013-02-01 10:25:00,80.2,80.23,80.15,80.18,36000.0,60.5554,60.578,60.5176,60.5403,36000.0
2013-02-01 10:30:00,80.19,80.28,80.17,80.2,57800.0,60.5478,60.6158,60.5327,60.5554,57800.0
2013-02-01 10:35:00,80.2,80.21,80.11,80.12,35100.0,60.5554,60.5629,60.4874,60.495,35100.0
2013-02-01 10:40:00,80.13,80.17,80.05,80.17,56300.0,60.5025,60.5327,60.4421,60.5327,56300.0
2013-02-01 10:45:00,80.18,80.24,80.15,80.19,48700.0,60.5403,60.5856,60.5176,60.5478,48700.0
2013-02-01 10:50:00,80.19,80.24,80.16,80.17,48900.0,60.5478,60.5856,60.5252,60.5327,48900.0
2013-02-01 10:55:00,80.16,80.25,80.15,80.21,36100.0,60.5252,60.5931,60.5176,60.5629,36100.0
2013-02-01 11:00:00,80.22,80.29,80.2,80.27,25000.0,60.5705,60.6233,60.5554,60.6082,25000.0
2013-02-01 11:05:00,80.28,80.28,80.17,80.19,17300.0,60.6158,60.6158,60.5327,60.5478,17300.0
2013-02-01 11:10:00,80.17,80.34,80.17,80.31,34100.0,60.5327,60.6611,60.5327,60.6384,34100.0
2013-02-01 11:15:00,80.31,80.43,80.29,80.43,39800.0,60.6384,60.729,60.6233,60.729,39800.0
2013-02-01 11:20:00,80.43,80.44,80.35,80.37,33900.0,60.729,60.7366,60.6686,60.6837,33900.0
2013-02-01 11:25:00,80.37,80.37,80.27,80.28,19300.0,60.6837,60.6837,60.6082,60.6158,19300.0
2013-02-01 11:30:00,80.29,80.39,80.29,80.39,19000.0,60.6233,60.6988,60.6233,60.6988,19000.0
2013-02-01 11:35:00,80.39,80.41,80.29,80.33,22200.0,60.6988,60.7139,60.6233,60.6535,22200.0
2013-02-01 11:40:00,80.33,80.36,80.29,80.3,23200.0,60.6535,60.6762,60.6233,60.6309,23200.0
2013-02-01 11:45:00,80.28,80.3,80.2,80.22,21200.0,60.6158,60.6309,60.5554,60.5705,21200.0
2013-02-01 11:50:00,80.22,80.28,80.21,80.21,19500.0,60.5705,60.6158,60.5629,60.5629,19500.0
2013-02-01 11:55:00,80.22,80.22,80.12,80.16,19800.0,60.5705,60.5705,60.495,60.5252,19800.0
2013-02-01 12:00:00,80.16,80.16,80.06,80.08,15900.0,60.5252,60.5252,60.4497,60.4648,15900.0
2013-02-01 12:05:00,80.08,80.1,80.05,80.06,13800.0,60.4648,60.4799,60.4421,60.4497,13800.0
2013-02-01 12:10:00,80.05,80.07,80.05,80.06,21000.0,60.4421,60.4572,60.4421,60.4497,21000.0
2013-02-01 12:15:00,80.06,80.09,80.05,80.07,21900.0,60.4497,60.4723,60.4421,60.4572,21900.0
2013-02-01 12:20:00,80.07,80.1,80.06,80.06,15100.0,60.4572,60.4799,60.4497,60.4497,15100.0
2013-02-01 12:25:00,80.06,80.09,80.05,80.09,28500.0,60.4497,60.4723,60.4421,60.4723,28500.0
2013-02-01 12:30:00,80.09,80.13,80.09,80.13,16800.0,60.4723,60.5025,60.4723,60.5025,16800.0
2013-02-01 12:35:00,80.12,80.13,80.07,80.07,9600.0,60.495,60.5025,60.4572,60.4572,9600.0
2013-02-01 12:40:00,80.07,80.1,80.06,80.1,11500.0,60.4572,60.4799,60.4497,60.4799,11500.0
2013-02-01 12:45:00,80.1,80.11,80.06,80.07,9300.0,60.4799,60.4874,60.4497,60.4572,9300.0
2013-02-01 12:50:00,80.07,80.13,80.06,80.13,15000.0,60.4572,60.5025,60.4497,60.5025,15000.0
2013-02-01 12:55:00,80.13,80.19,80.11,80.18,27000.0,60.5025,60.5478,60.4874,60.5403,27000.0
2013-02-01 13:00:00,80.19,80.19,80.06,80.08,21600.0,60.5478,60.5478,60.4497,60.4648,21600.0
2013-02-01 13:05:00,80.08,80.18,80.08,80.18,28800.0,60.4648,60.5403,60.4648,60.5403,28800.0
2013-02-01 13:10:00,80.17,80.25,80.17,80.24,14400.0,60.5327,60.5931,60.5327,60.5856,14400.0
2013-02-01 13:15:00,80.23,80.25,80.17,80.24,20500.0,60.578,60.5931,60.5327,60.5856,20500.0
2013-02-01 13:20:00,80.24,80.24,80.16,80.22,17500.0,60.5856,60.5856,60.5252,60.5705,17500.0
2013-02-01 13:25:00,80.22,80.24,80.19,80.21,20400.0,60.5705,60.5856,60.5478,60.5629,20400.0
2013-02-01 13:30:00,80.21,80.24,80.19,80.22,26400.0,60.5629,60.5856,60.5478,60.5705,26400.0
2013-02-01 13:35:00,80.22,80.24,80.16,80.24,35200.0,60.5705,60.5856,60.5252,60.5856,35200.0
2013-02-01 13:40:00,80.21,80.24,80.18,80.21,46300.0,60.5629,60.5856,60.5403,60.5629,46300.0
2013-02-01 13:45:00,80.22,80.23,80.13,80.13,29400.0,60.5705,60.578,60.5025,60.5025,29400.0
2013-02-01 13:50:00,80.14,80.21,80.14,80.15,54200.0,60.5101,60.5629,60.5101,60.5176,54200.0
2013-02-01 13:55:00,80.16,80.17,80.05,80.07,114600.0,60.5252,60.5327,60.4421,60.4572,114600.0
2013-02-01 14:00:00,80.07,80.09,80.05,80.06,16000.0,60.4572,60.4723,60.4421,60.4497,16000.0
2013-02-01 14:05:00,80.06,80.09,80.04,80.08,27600.0,60.4497,60.4723,60.4346,60.4648,27600.0
2013-02-01 14:10:00,80.08,80.09,80.04,80.08,43700.0,60.4648,60.4723,60.4346,60.4648,43700.0
2013-02-01 14:15:00,80.1,80.1,79.94,79.97,21000.0,60.4799,60.4799,60.3591,60.3817,21000.0
2013-02-01 14:20:00,79.96,79.97,79.86,79.93,17800.0,60.3742,60.3817,60.2987,60.3515,17800.0
2013-02-01 14:25:00,79.93,79.99,79.91,79.96,21700.0,60.3515,60.3968,60.3364,60.3742,21700.0
2013-02-01 14:30:00,79.95,79.95,79.87,79.89,18600.0,60.3666,60.3666,60.3062,60.3213,18600.0
2013-02-01 14:35:00,79.89,79.89,79.81,79.83,21000.0,60.3213,60.3213,60.2609,60.276,21000.0
2013-02-01 14:40:00,79.82,79.87,79.81,79.85,22300.0,60.2685,60.3062,60.2609,60.2911,22300.0
2013-02-01 14:45:00,79.85,79.87,79.8,79.8,21100.0,60.2911,60.3062,60.2534,60.2534,21100.0
2013-02-01 14:50:00,79.8,79.81,79.73,79.73,16600.0,60.2534,60.2609,60.2005,60.2005,16600.0
2013-02-01 14:55:00,79.74,79.74,79.59,79.61,34200.0,60.2081,60.2081,60.0948,60.1099,34200.0
2013-02-01 15:00:00,79.63,79.85,79.61,79.85,33800.0,60.125,60.2911,60.1099,60.2911,33800.0
2013-02-01 15:05:00,79.85,79.88,79.81,79.83,29000.0,60.2911,60.3138,60.2609,60.276,29000.0
2013-02-01 15:10:00,79.83,79.86,79.82,79.84,22100.0,60.276,60.2987,60.2685,60.2836,22100.0
2013-02-01 15:15:00,79.85,79.87,79.83,79.84,23300.0,60.2911,60.3062,60.276,60.2836,23300.0
2013-02-01 15:20:00,79.84,79.85,79.78,79.79,22000.0,60.2836,60.2911,60.2383,60.2458,22000.0
2013-02-01 15:25:00,79.78,79.85,79.78,79.83,24700.0,60.2383,60.2911,60.2383,60.276,24700.0
2013-02-01 15:30:00,79.83,79.88,79.82,79.88,39500.0,60.276,60.3138,60.2685,60.3138,39500.0
2013-02-01 15:35:00,79.89,79.89,79.83,79.83,30300.0,60.3213,60.3213,60.276,60.276,30300.0
2013-02-01 15:40:00,79.84,79.97,79.84,79.93,45800.0,60.2836,60.3817,60.2836,60.3515,45800.0
2013-02-01 15:45:00,79.93,80.0,79.92,79.96,60300.0,60.3515,60.4044,60.344,60.3742,60300.0
2013-02-01 15:50:00,79.96,79.97,79.88,79.94,55700.0,60.3742,60.3817,60.3138,60.3591,55700.0
2013-02-01 15:55:00,79.94,79.95,79.83,79.89,107100.0,60.3591,60.3666,60.276,60.3213,107100.0
2013-02-04 09:30:00,78.57,78.83,78.36,78.78,180300.0,59.3246,59.521,59.1661,59.4832,180300.0
2013-02-04 09:35:00,78.78,78.79,78.62,78.67,52900.0,59.4832,59.4908,59.3624,59.4002,52900.0
2013-02-04 09:40:00,78.67,78.67,78.45,78.55,29600.0,59.4002,59.4002,59.234,59.3095,29600.0
2013-02-04 09:45:00,78.55,78.6,78.45,78.54,163300.0,59.3095,59.3473,59.234,59.302,163300.0
2013-02-04 09:50:00,78.47,78.47,78.33,78.35,30700.0,59.2491,59.2491,59.1434,59.1585,30700.0
2013-02-04 09:55:00,78.34,78.55,78.34,78.55,46300.0,59.151,59.3095,59.151,59.3095,46300.0
2013-02-04 10:00:00,78.55,78.65,78.4,78.42,44700.0,59.3095,59.3851,59.1963,59.2114,44700.0
2013-02-04 10:05:00,78.41,78.55,78.4,78.45,38100.0,59.2038,59.3095,59.1963,59.234,38100.0
2013-02-04 10:10:00,78.45,78.58,78.42,78.47,52000.0,59.234,59.3322,59.2114,59.2491,52000.0
2013-02-04 10:15:00,78.45,78.5,78.36,78.43,63000.0,59.234,59.2718,59.1661,59.2189,63000.0
2013-02-04 10:20:00,78.44,78.51,78.37,78.51,45200.0,59.2265,59.2793,59.1736,59.2793,45200.0
2013-02-04 10:25:00,78.51,78.51,78.42,78.49,39200.0,59.2793,59.2793,59.2114,59.2642,39200.0
2013-02-04 10:30:00,78.49,78.49,78.27,78.3,51500.0,59.2642,59.2642,59.0981,59.1208,51500.0
2013-02-04 10:35:00,78.31,78.34,78.1,78.14,36000.0,59.1283,59.151,58.9698,59.0,36000.0
2013-02-04 10:40:00,78.14,78.31,78.12,78.29,53300.0,59.0,59.1283,58.9849,59.1132,53300.0
2013-02-04 10:45:00,78.28,78.33,78.23,78.3,93800.0,59.1057,59.1434,59.0679,59.1208,93800.0
2013-02-04 10:50:00,78.3,78.3,78.24,78.25,25500.0,59.1208,59.1208,59.0755,59.083,25500.0
2013-02-04 10:55:00,78.24,78.26,78.14,78.14,30800.0,59.0755,59.0906,59.0,59.0,30800.0
2013-02-04 11:00:00,78.13,78.14,78.04,78.04,48900.0,58.9924,59.0,58.9245,58.9245,48900.0
2013-02-04 11:05:00,78.03,78.04,77.91,77.92,52500.0,58.9169,58.9245,58.8263,58.8339,52500.0
2013-02-04 11:10:00,77.92,78.11,77.91,78.11,40500.0,58.8339,58.9773,58.8263,58.9773,40500.0
2013-02-04 11:15:00,78.11,78.16,78.05,78.11,58800.0,58.9773,59.0151,58.932,58.9773,58800.0
2013-02-04 11:20:00,78.11,78.19,78.07,78.14,81600.0,58.9773,59.0377,58.9471,59.0,81600.0
2013-02-04 11:25:00,78.13,78.17,78.02,78.05,40300.0,58.9924,59.0226,58.9094,58.932,40300.0
2013-02-04 11:30:00,78.04,78.24,78.04,78.17,35200.0,58.9245,59.0755,58.9245,59.0226,35200.0
2013-02-04 11:35:00,78.17,78.17,78.13,78.14,12400.0,59.0226,59.0226,58.9924,59.0,12400.0
2013-02-04 11:40:00,78.14,78.16,78.06,78.07,22800.0,59.0,59.0151,58.9396,58.9471,22800.0
2013-02-04 11:45:00,78.07,78.13,78.06,78.09,16000.0,58.9471,58.9924,58.9396,58.9622,16000.0
2013-02-04 11:50:00,78.09,78.17,78.06,78.15,19700.0,58.9622,59.0226,58.9396,59.0075,19700.0
2013-02-04 11:55:00,78.14,78.16,78.07,78.12,41200.0,59.0,59.0151,58.9471,58.9849,41200.0
2013-02-04 12:00:00,78.09,78.1,78.0,78.01,33000.0,58.9622,58.9698,58.8943,58.9018,33000.0
2013-02-04 12:05:00,78.0,78.01,77.79,77.87,38800.0,58.8943,58.9018,58.7357,58.7961,38800.0
2013-02-04 12:10:00,77.88,78.12,77.88,78.06,15900.0,58.8037,58.9849,58.8037,58.9396,15900.0
2013-02-04 12:15:00,78.06,78.07,78.0,78.06,11400.0,58.9396,58.9471,58.8943,58.9396,11400.0
2013-02-04 12:20:00,78.05,78.06,77.97,78.02,15100.0,58.932,58.9396,58.8716,58.9094,15100.0
2013-02-04 12:25:00,78.03,78.05,77.97,77.98,15700.0,58.9169,58.932,58.8716,58.8792,15700.0
2013-02-04 12:30:00,77.98,78.1,77.98,78.05,18700.0,58.8792,58.9698,58.8792,58.932,18700.0
2013-02-04 12:35:00,78.04,78.17,77.98,78.07,26000.0,58.9245,59.0226,58.8792,58.9471,26000.0
2013-02-04 12:40:00,78.07,78.07,77.99,77.99,19400.0,58.9471,58.9471,58.8867,58.8867,19400.0
2013-02-04 12:45:00,77.99,78.01,77.97,77.97,17000.0,58.8867,58.9018,58.8716,58.8716,17000.0
2013-02-04 12:50:00,77.98,78.02,77.97,78.01,15500.0,58.8792,58.9094,58.8716,58.9018,15500.0
2013-02-04 12:55:00,78.0,78.03,77.97,77.98,15400.0,58.8943,58.9169,58.8716,58.8792,15400.0
2013-02-04 13:00:00,77.98,78.0,77.97,78.0,16500.0,58.8792,58.8943,58.8716,58.8943,16500.0
2013-02-04 13:05:00,77.99,78.04,77.98,78.02,14700.0,58.8867,58.9245,58.8792,58.9094,14700.0
2013-02-04 13:10:00,78.02,78.06,78.0,78.01,20800.0,58.9094,58.9396,58.8943,58.9018,20800.0
2013-02-04 13:15:00,78.01,78.05,77.97,78.03,39800.0,58.9018,58.932,58.8716,58.9169,39800.0
2013-02-04 13:20:00,78.04,78.1,77.99,78.1,30000.0,58.9245,58.9698,58.8867,58.9698,30000.0
2013-02-04 13:25:00,78.11,78.11,78.05,78.08,16300.0,58.9773,58.9773,58.932,58.9547,16300.0
2013-02-04 13:30:00,78.09,78.12,78.0,78.04,17100.0,58.9622,58.9849,58.8943,58.9245,17100.0
2013-02-04 13:35:00,78.03,78.04,77.97,77.97,19900.0,58.9169,58.9245,58.8716,58.8716,19900.0
2013-02-04 13:40:00,77.99,78.12,77.99,78.06,15900.0,58.8867,58.9849,58.8867,58.9396,15900.0
2013-02-04 13:45:00,78.05,78.06,77.92,77.95,23400.0,58.932,58.9396,58.8339,58.8565,23400.0
2013-02-04 13:50:00,77.95,78.05,77.91,78.05,19800.0,58.8565,58.932,58.8263,58.932,19800.0
2013-02-04 13:55:00,78.04,78.14,78.01,78.13,23200.0,58.9245,59.0,58.9018,58.9924,23200.0
2013-02-04 14:00:00,78.12,78.14,78.05,78.11,49300.0,58.9849,59.0,58.932,58.9773,49300.0
2013-02-04 14:05:00,78.12,78.12,77.94,77.95,25400.0,58.9849,58.9849,58.849,58.8565,25400.0
2013-02-04 14:10:00,77.97,78.02,77.97,77.97,27900.0,58.8716,58.9094,58.8716,58.8716,27900.0
2013-02-04 14:15:00,77.97,78.03,77.96,77.98,22200.0,58.8716,58.9169,58.8641,58.8792,22200.0
2013-02-04 14:20:00,77.99,78.04,77.97,78.0,27100.0,58.8867,58.9245,58.8716,58.8943,27100.0
2013-02-04 14:25:00,77.99,78.09,77.94,78.08,35700.0,58.8867,58.9622,58.849,58.9547,35700.0
2013-02-04 14:30:00,78.07,78.08,77.96,78.01,42500.0,58.9471,58.9547,58.8641,58.9018,42500.0
2013-02-04 14:35:00,78.0,78.02,77.97,78.01,17800.0,58.8943,58.9094,58.8716,58.9018,17800.0
2013-02-04 14:40:00,78.01,78.05,77.97,78.01,61300.0,58.9018,58.932,58.8716,58.9018,61300.0
2013-02-04 14:45:00,78.0,78.04,77.98,77.99,47000.0,58.8943,58.9245,58.8792,58.8867,47000.0
2013-02-04 14:50:00,77.99,78.04,77.97,78.03,25600.0,58.8867,58.9245,58.8716,58.9169,25600.0
2013-02-04 14:55:00,78.03,78.04,78.01,78.04,40000.0,58.9169,58.9245,58.9018,58.9245,40000.0
2013-02-04 15:00:00,78.03,78.12,78.01,78.09,40000.0,58.9169,58.9849,58.9018,58.9622,40000.0
2013-02-04 15:05:00,78.09,78.1,78.0,78.0,26900.0,58.9622,58.9698,58.8943,58.8943,26900.0
2013-02-04 15:10:00,78.0,78.02,77.9,77.92,44400.0,58.8943,58.9094,58.8188,58.8339,44400.0
2013-02-04 15:15:00,77.92,77.99,77.85,77.99,36100.0,58.8339,58.8867,58.781,58.8867,36100.0
2013-02-04 15:20:00,77.99,78.03,77.98,77.98,26900.0,58.8867,58.9169,58.8792,58.8792,26900.0
2013-02-04 15:25:00,77.98,78.04,77.98,78.02,65600.0,58.8792,58.9245,58.8792,58.9094,65600.0
2013-02-04 15:30:00,78.01,78.04,77.92,77.94,69400.0,58.9018,58.9245,58.8339,58.849,69400.0
2013-02-04 15:35:00,77.92,78.02,77.92,78.02,49600.0,58.8339,58.9094,58.8339,58.9094,49600.0
2013-02-04 15:40:00,78.02,78.07,77.95,78.01,60500.0,58.9094,58.9471,58.8565,58.9018,60500.0
2013-02-04 15:45:00,78.02,78.05,77.95,78.02,93200.0,58.9094,58.932,58.8565,58.9094,93200.0
2013-02-04 15:50:00,78.02,78.02,77.95,77.99,83000.0,58.9094,58.9094,58.8565,58.8867,83000.0
2013-02-04 15:55:00,78.0,78.03,77.97,78.01,203800.0,58.8943,58.9169,58.8716,58.9018,203800.0
2013-02-05 09:30:00,78.19,78.29,78.0,78.09,123400.0,59.0377,59.1132,58.8943,58.9622,123400.0
2013-02-05 09:35:00,78.05,78.52,78.05,78.51,45100.0,58.932,59.2869,58.932,59.2793,45100.0
2013-02-05 09:40:00,78.47,78.62,78.47,78.62,26100.0,59.2491,59.3624,59.2491,59.3624,26100.0
2013-02-05 09:45:00,78.6,78.67,78.56,78.63,40700.0,59.3473,59.4002,59.3171,59.37,40700.0
2013-02-05 09:50:00,78.64,78.82,78.64,78.79,62700.0,59.3775,59.5134,59.3775,59.4908,62700.0
2013-02-05 09:55:00,78.79,78.89,78.79,78.84,35700.0,59.4908,59.5663,59.4908,59.5285,35700.0
2013-02-05 10:00:00,78.87,78.95,78.79,78.93,74900.0,59.5512,59.6116,59.4908,59.5965,74900.0
2013-02-05 10:05:00,78.91,78.98,78.7,78.7,23200.0,59.5814,59.6342,59.4228,59.4228,23200.0
2013-02-05 10:10:00,78.7,78.76,78.63,78.73,27400.0,59.4228,59.4681,59.37,59.4455,27400.0
2013-02-05 10:15:00,78.72,78.72,78.55,78.59,66900.0,59.4379,59.4379,59.3095,59.3397,66900.0
2013-02-05 10:20:00,78.58,78.68,78.57,78.67,36700.0,59.3322,59.4077,59.3246,59.4002,36700.0
2013-02-05 10:25:00,78.67,78.76,78.63,78.63,46400.0,59.4002,59.4681,59.37,59.37,46400.0
2013-02-05 10:30:00,78.65,78.73,78.61,78.73,15600.0,59.3851,59.4455,59.3548,59.4455,15600.0
2013-02-05 10:35:00,78.72,78.83,78.72,78.83,40800.0,59.4379,59.521,59.4379,59.521,40800.0
2013-02-05 10:40:00,78.83,78.86,78.66,78.69,18400.0,59.521,59.5436,59.3926,59.4153,18400.0
2013-02-05 10:45:00,78.7,78.72,78.61,78.7,33200.0,59.4228,59.4379,59.3548,59.4228,33200.0
2013-02-05 10:50:00,78.72,78.82,78.72,78.79,25700.0,59.4379,59.5134,59.4379,59.4908,25700.0
2013-02-05 10:55:00,78.81,78.83,78.78,78.82,14300.0,59.5059,59.521,59.4832,59.5134,14300.0
2013-02-05 11:00:00,78.81,78.82,78.79,78.8,8600.0,59.5059,59.5134,59.4908,59.4983,8600.0
2013-02-05 11:05:00,78.8,78.86,78.77,78.77,21900.0,59.4983,59.5436,59.4757,59.4757,21900.0
2013-02-05 11:10:00,78.78,78.85,78.77,78.79,32100.0,59.4832,59.5361,59.4757,59.4908,32100.0
2013-02-05 11:15:00,78.78,78.85,78.74,78.76,59100.0,59.4832,59.5361,59.453,59.4681,59100.0
2013-02-05 11:20:00,78.77,78.84,78.75,78.78,57800.0,59.4757,59.5285,59.4606,59.4832,57800.0
2013-02-05 11:25:00,78.78,78.79,78.67,78.67,11600.0,59.4832,59.4908,59.4002,59.4002,11600.0
2013-02-05 11:30:00,78.66,78.68,78.62,78.66,12900.0,59.3926,59.4077,59.3624,59.3926,12900.0
2013-02-05 11:35:00,78.68,78.74,78.63,78.63,48000.0,59.4077,59.453,59.37,59.37,48000.0
2013-02-05 11:40:00,78.64,78.68,78.61,78.62,32500.0,59.3775,59.4077,59.3548,59.3624,32500.0
2013-02-05 11:45:00,78.63,78.66,78.6,78.62,32600.0,59.37,59.3926,59.3473,59.3624,32600.0
2013-02-05 11:50:00,78.61,78.66,78.6,78.66,23700.0,59.3548,59.3926,59.3473,59.3926,23700.0
2013-02-05 11:55:00,78.66,78.67,78.62,78.66,14000.0,59.3926,59.4002,59.3624,59.3926,14000.0
2013-02-05 12:00:00,78.66,78.73,78.66,78.73,15200.0,59.3926,59.4455,59.3926,59.4455,15200.0
2013-02-05 12:05:00,78.71,78.79,78.71,78.72,14200.0,59.4304,59.4908,59.4304,59.4379,14200.0
2013-02-05 12:10:00,78.7,78.75,78.7,78.75,12500.0,59.4228,59.4606,59.4228,59.4606,12500.0
2013-02-05 12:15:00,78.75,78.84,78.72,78.79,23600.0,59.4606,59.5285,59.4379,59.4908,23600.0
2013-02-05 12:20:00,78.8,78.9,78.8,78.9,17100.0,59.4983,59.5738,59.4983,59.5738,17100.0
2013-02-05 12:25:00,78.9,78.95,78.84,78.84,10900.0,59.5738,59.6116,59.5285,59.5285,10900.0
2013-02-05 12:30:00,78.85,78.89,78.85,78.89,9000.0,59.5361,59.5663,59.5361,59.5663,9000.0
2013-02-05 12:35:00,78.87,78.88,78.82,78.83,6100.0,59.5512,59.5587,59.5134,59.521,6100.0
2013-02-05 12:40:00,78.82,78.87,78.8,78.86,6800.0,59.5134,59.5512,59.4983,59.5436,6800.0
2013-02-05 12:45:00,78.87,78.91,78.86,78.86,9700.0,59.5512,59.5814,59.5436,59.5436,9700.0
2013-02-05 12:50:00,78.86,78.89,78.82,78.89,16200.0,59.5436,59.5663,59.5134,59.5663,16200.0
2013-02-05 12:55:00,78.88,78.97,78.86,78.93,27800.0,59.5587,59.6267,59.5436,59.5965,27800.0
2013-02-05 13:00:00,78.92,78.92,78.86,78.88,10600.0,59.5889,59.5889,59.5436,59.5587,10600.0
2013-02-05 13:05:00,78.87,78.88,78.8,78.81,8700.0,59.5512,59.5587,59.4983,59.5059,8700.0
2013-02-05 13:10:00,78.81,78.81,78.78,78.8,10300.0,59.5059,59.5059,59.4832,59.4983,10300.0
2013-02-05 13:15:00,78.79,78.82,78.77,78.79,18400.0,59.4908,59.5134,59.4757,59.4908,18400.0
2013-02-05 13:20:00,78.81,78.81,78.77,78.8,5900.0,59.5059,59.5059,59.4757,59.4983,5900.0
2013-02-05 13:25:00,78.81,78.93,78.8,78.92,11000.0,59.5059,59.5965,59.4983,59.5889,11000.0
2013-02-05 13:30:00,78.91,78.94,78.89,78.9,11800.0,59.5814,59.604,59.5663,59.5738,11800.0
2013-02-05 13:35:00,78.89,78.95,78.89,78.92,7800.0,59.5663,59.6116,59.5663,59.5889,7800.0
2013-02-05 13:40:00,78.92,78.96,78.9,78.91,14000.0,59.5889,59.6191,59.5738,59.5814,14000.0
2013-02-05 13:45:00,78.9,78.91,78.85,78.87,11300.0,59.5738,59.5814,59.5361,59.5512,11300.0
2013-02-05 13:50:00,78.87,78.92,78.86,78.9,16000.0,59.5512,59.5889,59.5436,59.5738,16000.0
2013-02-05 13:55:00,78.89,78.95,78.85,78.91,17400.0,59.5663,59.6116,59.5361,59.5814,17400.0
2013-02-05 14:00:00,78.92,78.99,78.91,78.99,14800.0,59.5889,59.6418,59.5814,59.6418,14800.0
2013-02-05 14:05:00,78.99,79.02,78.92,78.98,21700.0,59.6418,59.6644,59.5889,59.6342,21700.0
2013-02-05 14:10:00,78.98,79.03,78.94,78.97,16100.0,59.6342,59.672,59.604,59.6267,16100.0
2013-02-05 14:15:00,78.97,78.97,78.87,78.88,20400.0,59.6267,59.6267,59.5512,59.5587,20400.0
2013-02-05 14:20:00,78.88,78.89,78.84,78.85,11000.0,59.5587,59.5663,59.5285,59.5361,11000.0
2013-02-05 14:25:00,78.86,78.9,78.85,78.85,10400.0,59.5436,59.5738,59.5361,59.5361,10400.0
2013-02-05 14:30:00,78.86,78.87,78.74,78.75,20100.0,59.5436,59.5512,59.453,59.4606,20100.0
2013-02-05 14:35:00,78.76,78.81,78.74,78.81,11700.0,59.4681,59.5059,59.453,59.5059,11700.0
2013-02-05 14:40:00,78.81,78.88,78.81,78.85,28200.0,59.5059,59.5587,59.5059,59.5361,28200.0
2013-02-05 14:45:00,78.86,78.9,78.83,78.83,67300.0,59.5436,59.5738,59.521,59.521,67300.0
2013-02-05 14:50:00,78.82,78.84,78.77,78.81,51500.0,59.5134,59.5285,59.4757,59.5059,51500.0
2013-02-05 14:55:00,78.81,78.81,78.69,78.71,25400.0,59.5059,59.5059,59.4153,59.4304,25400.0
2013-02-05 15:00:00,78.71,78.72,78.65,78.65,20900.0,59.4304,59.4379,59.3851,59.3851,20900.0
2013-02-05 15:05:00,78.65,78.67,78.6,78.64,33500.0,59.3851,59.4002,59.3473,59.3775,33500.0
2013-02-05 15:10:00,78.63,78.71,78.6,78.66,39100.0,59.37,59.4304,59.3473,59.3926,39100.0
2013-02-05 15:15:00,78.66,78.7,78.65,78.65,24300.0,59.3926,59.4228,59.3851,59.3851,24300.0
2013-02-05 15:20:00,78.65,78.74,78.65,78.71,34100.0,59.3851,59.453,59.3851,59.4304,34100.0
2013-02-05 15:25:00,78.71,78.71,78.67,78.68,26800.0,59.4304,59.4304,59.4002,59.4077,26800.0
2013-02-05 15:30:00,78.68,78.69,78.64,78.68,25400.0,59.4077,59.4153,59.3775,59.4077,25400.0
2013-02-05 15:35:00,78.69,78.76,78.66,78.73,42400.0,59.4153,59.4681,59.3926,59.4455,42400.0
2013-02-05 15:40:00,78.73,78.74,78.59,78.59,31900.0,59.4455,59.453,59.3397,59.3397,31900.0
2013-02-05 15:45:00,78.59,78.69,78.59,78.69,58100.0,59.3397,59.4153,59.3397,59.4153,58100.0
2013-02-05 15:50:00,78.69,78.72,78.64,78.65,84500.0,59.4153,59.4379,59.3775,59.3851,84500.0
2013-02-05 15:55:00,78.65,78.69,78.61,78.64,205900.0,59.3851,59.4153,59.3548,59.3775,205900.0
2013-02-06 09:30:00,78.15,78.18,78.03,78.06,50700.0,59.0075,59.0302,58.9169,58.9396,50700.0
2013-02-06 09:35:00,78.06,78.15,78.03,78.13,34700.0,58.9396,59.0075,58.9169,58.9924,34700.0
2013-02-06 09:40:00,78.13,78.35,78.11,78.29,40400.0,58.9924,59.1585,58.9773,59.1132,40400.0
2013-02-06 09:45:00,78.29,78.38,78.18,78.38,40400.0,59.1132,59.1812,59.0302,59.1812,40400.0
2013-02-06 09:50:00,78.36,78.41,78.28,78.38,24500.0,59.1661,59.2038,59.1057,59.1812,24500.0
2013-02-06 09:55:00,78.35,78.38,78.3,78.3,32300.0,59.1585,59.1812,59.1208,59.1208,32300.0
2013-02-06 10:00:00,78.29,78.3,78.22,78.27,40600.0,59.1132,59.1208,59.0604,59.0981,40600.0
2013-02-06 10:05:00,78.27,78.3,78.22,78.26,25300.0,59.0981,59.1208,59.0604,59.0906,25300.0
2013-02-06 10:10:00,78.26,78.34,78.26,78.32,8500.0,59.0906,59.151,59.0906,59.1359,8500.0
2013-02-06 10:15:00,78.33,78.41,78.28,78.34,23400.0,59.1434,59.2038,59.1057,59.151,23400.0
2013-02-06 10:20:00,78.34,78.44,78.32,78.42,21800.0,59.151,59.2265,59.1359,59.2114,21800.0
2013-02-06 10:25:00,78.39,78.41,78.3,78.31,10800.0,59.1887,59.2038,59.1208,59.1283,10800.0
2013-02-06 10:30:00,78.31,78.37,78.25,78.25,33300.0,59.1283,59.1736,59.083,59.083,33300.0
2013-02-06 10:35:00,78.26,78.27,78.21,78.22,13900.0,59.0906,59.0981,59.0528,59.0604,13900.0
2013-02-06 10:40:00,78.22,78.37,78.22,78.37,24000.0,59.0604,59.1736,59.0604,59.1736,24000.0
2013-02-06 10:45:00,78.38,78.38,78.28,78.29,21400.0,59.1812,59.1812,59.1057,59.1132,21400.0
2013-02-06 10:50:00,78.28,78.3,78.28,78.3,19100.0,59.1057,59.1208,59.1057,59.1208,19100.0
2013-02-06 10:55:00,78.29,78.31,78.25,78.27,21600.0,59.1132,59.1283,59.083,59.0981,21600.0
2013-02-06 11:00:00,78.27,78.3,78.26,78.28,17900.0,59.0981,59.1208,59.0906,59.1057,17900.0
2013-02-06 11:05:00,78.29,78.3,78.23,78.24,14700.0,59.1132,59.1208,59.0679,59.0755,14700.0
2013-02-06 11:10:00,78.24,78.3,78.24,78.3,16400.0,59.0755,59.1208,59.0755,59.1208,16400.0
2013-02-06 11:15:00,78.3,78.3,78.26,78.3,25400.0,59.1208,59.1208,59.0906,59.1208,25400.0
2013-02-06 11:20:00,78.3,78.36,78.29,78.31,37600.0,59.1208,59.1661,59.1132,59.1283,37600.0
2013-02-06 11:25:00,78.31,78.35,78.29,78.31,25400.0,59.1283,59.1585,59.1132,59.1283,25400.0
2013-02-06 11:30:00,78.31,78.31,78.23,78.23,23000.0,59.1283,59.1283,59.0679,59.0679,23000.0
2013-02-06 11:35:00,78.23,78.35,78.22,78.34,16500.0,59.0679,59.1585,59.0604,59.151,16500.0
2013-02-06 11:40:00,78.35,78.44,78.34,78.42,15200.0,59.1585,59.2265,59.151,59.2114,15200.0
2013-02-06 11:45:00,78.4,78.4,78.33,78.36,11000.0,59.1963,59.1963,59.1434,59.1661,11000.0
2013-02-06 11:50:00,78.36,78.41,78.33,78.41,30700.0,59.1661,59.2038,59.1434,59.2038,30700.0
2013-02-06 11:55:00,78.42,78.51,78.41,78.5,12700.0,59.2114,59.2793,59.2038,59.2718,12700.0
2013-02-06 12:00:00,78.49,78.51,78.46,78.51,11200.0,59.2642,59.2793,59.2416,59.2793,11200.0
2013-02-06 12:05:00,78.5,78.58,78.5,78.58,8900.0,59.2718,59.3322,59.2718,59.3322,8900.0
2013-02-06 12:10:00,78.56,78.6,78.55,78.59,21300.0,59.3171,59.3473,59.3095,59.3397,21300.0
2013-02-06 12:15:00,78.58,78.66,78.52,78.64,57400.0,59.3322,59.3926,59.2869,59.3775,57400.0
2013-02-06 12:20:00,78.64,78.65,78.59,78.63,10500.0,59.3775,59.3851,59.3397,59.37,10500.0
2013-02-06 12:25:00,78.63,78.69,78.61,78.67,22400.0,59.37,59.4153,59.3548,59.4002,22400.0
2013-02-06 12:30:00,78.66,78.7,78.64,78.65,14400.0,59.3926,59.4228,59.3775,59.3851,14400.0
2013-02-06 12:35:00,78.65,78.67,78.64,78.65,6800.0,59.3851,59.4002,59.3775,59.3851,6800.0
2013-02-06 12:40:00,78.65,78.66,78.62,78.65,9300.0,59.3851,59.3926,59.3624,59.3851,9300.0
2013-02-06 12:45:00,78.66,78.66,78.55,78.56,13600.0,59.3926,59.3926,59.3095,59.3171,13600.0
2013-02-06 12:50:00,78.56,78.58,78.52,78.52,6900.0,59.3171,59.3322,59.2869,59.2869,6900.0
2013-02-06 12:55:00,78.52,78.53,78.48,78.48,10200.0,59.2869,59.2944,59.2567,59.2567,10200.0
2013-02-06 13:00:00,78.48,78.49,78.43,78.45,16700.0,59.2567,59.2642,59.2189,59.234,16700.0
2013-02-06 13:05:00,78.44,78.45,78.38,78.4,20900.0,59.2265,59.234,59.1812,59.1963,20900.0
2013-02-06 13:10:00,78.39,78.4,78.34,78.36,28300.0,59.1887,59.1963,59.151,59.1661,28300.0
2013-02-06 13:15:00,78.36,78.39,78.33,78.37,16100.0,59.1661,59.1887,59.1434,59.1736,16100.0
2013-02-06 13:20:00,78.38,78.39,78.31,78.31,29100.0,59.1812,59.1887,59.1283,59.1283,29100.0
2013-02-06 13:25:00,78.31,78.34,78.27,78.31,19600.0,59.1283,59.151,59.0981,59.1283,19600.0
2013-02-06 13:30:00,78.29,78.32,78.25,78.3,44700.0,59.1132,59.1359,59.083,59.1208,44700.0
2013-02-06 13:35:00,78.3,78.33,78.29,78.31,22400.0,59.1208,59.1434,59.1132,59.1283,22400.0
2013-02-06 13:40:00,78.31,78.38,78.26,78.27,60000.0,59.1283,59.1812,59.0906,59.0981,60000.0
2013-02-06 13:45:00,78.27,78.37,78.25,78.36,32500.0,59.0981,59.1736,59.083,59.1661,32500.0
2013-02-06 13:50:00,78.37,78.47,78.33,78.47,25500.0,59.1736,59.2491,59.1434,59.2491,25500.0
2013-02-06 13:55:00,78.48,78.54,78.44,78.44,18100.0,59.2567,59.302,59.2265,59.2265,18100.0
2013-02-06 14:00:00,78.45,78.49,78.4,78.45,26200.0,59.234,59.2642,59.1963,59.234,26200.0
2013-02-06 14:05:00,78.45,78.52,78.45,78.49,62500.0,59.234,59.2869,59.234,59.2642,62500.0
2013-02-06 14:10:00,78.5,78.57,78.49,78.57,13200.0,59.2718,59.3246,59.2642,59.3246,13200.0
2013-02-06 14:15:00,78.56,78.56,78.53,78.54,7900.0,59.3171,59.3171,59.2944,59.302,7900.0
2013-02-06 14:20:00,78.54,78.59,78.53,78.55,21000.0,59.302,59.3397,59.2944,59.3095,21000.0
2013-02-06 14:25:00,78.54,78.6,78.52,78.57,25800.0,59.302,59.3473,59.2869,59.3246,25800.0
2013-02-06 14:30:00,78.57,78.6,78.54,78.58,34400.0,59.3246,59.3473,59.302,59.3322,34400.0
2013-02-06 14:35:00,78.56,78.61,78.54,78.59,23800.0,59.3171,59.3548,59.302,59.3397,23800.0
2013-02-06 14:40:00,78.59,78.63,78.59,78.59,20400.0,59.3397,59.37,59.3397,59.3397,20400.0
2013-02-06 14:45:00,78.59,78.6,78.54,78.57,31800.0,59.3397,59.3473,59.302,59.3246,31800.0
2013-02-06 14:50:00,78.57,78.62,78.54,78.61,24100.0,59.3246,59.3624,59.302,59.3548,24100.0
2013-02-06 14:55:00,78.61,78.7,78.61,78.7,18200.0,59.3548,59.4228,59.3548,59.4228,18200.0
2013-02-06 15:00:00,78.69,78.69,78.61,78.65,42400.0,59.4153,59.4153,59.3548,59.3851,42400.0
2013-02-06 15:05:00,78.65,78.73,78.64,78.73,32900.0,59.3851,59.4455,59.3775,59.4455,32900.0
2013-02-06 15:10:00,78.74,78.76,78.67,78.72,45500.0,59.453,59.4681,59.4002,59.4379,45500.0
2013-02-06 15:15:00,78.72,78.76,78.71,78.75,17900.0,59.4379,59.4681,59.4304,59.4606,17900.0
2013-02-06 15:20:00,78.74,78.8,78.74,78.75,16400.0,59.453,59.4983,59.453,59.4606,16400.0
2013-02-06 15:25:00,78.76,78.82,78.75,78.82,25500.0,59.4681,59.5134,59.4606,59.5134,25500.0
2013-02-06 15:30:00,78.82,78.87,78.79,78.84,30500.0,59.5134,59.5512,59.4908,59.5285,30500.0
2013-02-06 15:35:00,78.84,78.9,78.84,78.85,30100.0,59.5285,59.5738,59.5285,59.5361,30100.0
2013-02-06 15:40:00,78.85,78.92,78.85,78.9,34000.0,59.5361,59.5889,59.5361,59.5738,34000.0
2013-02-06 15:45:00,78.9,78.92,78.87,78.91,32400.0,59.5738,59.5889,59.5512,59.5814,32400.0
2013-02-06 15:50:00,78.9,78.91,78.86,78.86,45800.0,59.5738,59.5814,59.5436,59.5436,45800.0
2013-02-06 15:55:00,78.86,78.98,78.86,78.97,85000.0,59.5436,59.6342,59.5436,59.6267,85000.0
2013-02-07 09:30:00,79.14,79.16,78.92,79.0,40200.0,59.755,59.7701,59.5889,59.6493,40200.0
2013-02-07 09:35:00,79.0,79.07,78.98,79.04,29600.0,59.6493,59.7022,59.6342,59.6795,29600.0
2013-02-07 09:40:00,79.04,79.04,78.9,78.97,32500.0,59.6795,59.6795,59.5738,59.6267,32500.0
2013-02-07 09:45:00,78.95,78.98,78.86,78.87,32800.0,59.6116,59.6342,59.5436,59.5512,32800.0
2013-02-07 09:50:00,78.88,78.88,78.59,78.59,25700.0,59.5587,59.5587,59.3397,59.3397,25700.0
2013-02-07 09:55:00,78.57,78.65,78.56,78.64,18600.0,59.3246,59.3851,59.3171,59.3775,18600.0
2013-02-07 10:00:00,78.61,78.77,78.61,78.66,28000.0,59.3548,59.4757,59.3548,59.3926,28000.0
2013-02-07 10:05:00,78.69,78.69,78.55,78.62,20600.0,59.4153,59.4153,59.3095,59.3624,20600.0
2013-02-07 10:10:00,78.61,78.61,78.36,78.36,16100.0,59.3548,59.3548,59.1661,59.1661,16100.0
2013-02-07 10:15:00,78.38,78.49,78.38,78.47,19600.0,59.1812,59.2642,59.1812,59.2491,19600.0
2013-02-07 10:20:00,78.48,78.49,78.21,78.25,26900.0,59.2567,59.2642,59.0528,59.083,26900.0
2013-02-07 10:25:00,78.25,78.27,78.14,78.16,36700.0,59.083,59.0981,59.0,59.0151,36700.0
2013-02-07 10:30:00,78.15,78.28,78.11,78.18,34200.0,59.0075,59.1057,58.9773,59.0302,34200.0
2013-02-07 10:35:00,78.17,78.22,78.11,78.18,20200.0,59.0226,59.0604,58.9773,59.0302,20200.0
2013-02-07 10:40:00,78.18,78.23,78.12,78.14,23900.0,59.0302,59.0679,58.9849,59.0,23900.0
2013-02-07 10:45:00,78.15,78.16,78.05,78.13,12800.0,59.0075,59.0151,58.932,58.9924,12800.0
2013-02-07 10:50:00,78.14,78.17,78.09,78.16,16200.0,59.0,59.0226,58.9622,59.0151,16200.0
2013-02-07 10:55:00,78.16,78.2,78.14,78.2,23700.0,59.0151,59.0453,59.0,59.0453,23700.0
2013-02-07 11:00:00,78.21,78.23,78.17,78.2,20000.0,59.0528,59.0679,59.0226,59.0453,20000.0
2013-02-07 11:05:00,78.18,78.24,78.1,78.22,19600.0,59.0302,59.0755,58.9698,59.0604,19600.0
2013-02-07 11:10:00,78.21,78.21,78.14,78.19,17800.0,59.0528,59.0528,59.0,59.0377,17800.0
2013-02-07 11:15:00,78.2,78.22,78.17,78.2,20200.0,59.0453,59.0604,59.0226,59.0453,20200.0
2013-02-07 11:20:00,78.2,78.28,78.19,78.26,33100.0,59.0453,59.1057,59.0377,59.0906,33100.0
2013-02-07 11:25:00,78.25,78.28,78.24,78.26,14200.0,59.083,59.1057,59.0755,59.0906,14200.0
2013-02-07 11:30:00,78.29,78.32,78.26,78.29,11500.0,59.1132,59.1359,59.0906,59.1132,11500.0
2013-02-07 11:35:00,78.3,78.3,78.24,78.26,8800.0,59.1208,59.1208,59.0755,59.0906,8800.0
2013-02-07 11:40:00,78.27,78.33,78.24,78.31,38600.0,59.0981,59.1434,59.0755,59.1283,38600.0
2013-02-07 11:45:00,78.31,78.48,78.29,78.47,31800.0,59.1283,59.2567,59.1132,59.2491,31800.0
2013-02-07 11:50:00,78.47,78.56,78.47,78.56,20100.0,59.2491,59.3171,59.2491,59.3171,20100.0
2013-02-07 11:55:00,78.56,78.57,78.47,78.48,26700.0,59.3171,59.3246,59.2491,59.2567,26700.0
2013-02-07 12:00:00,78.47,78.56,78.44,78.55,70800.0,59.2491,59.3171,59.2265,59.3095,70800.0
2013-02-07 12:05:00,78.54,78.63,78.51,78.61,20400.0,59.302,59.37,59.2793,59.3548,20400.0
2013-02-07 12:10:00,78.61,78.68,78.6,78.67,20600.0,59.3548,59.4077,59.3473,59.4002,20600.0
2013-02-07 12:15:00,78.66,78.69,78.6,78.69,22200.0,59.3926,59.4153,59.3473,59.4153,22200.0
2013-02-07 12:20:00,78.69,78.73,78.64,78.71,27100.0,59.4153,59.4455,59.3775,59.4304,27100.0
2013-02-07 12:25:00,78.69,78.7,78.61,78.64,19700.0,59.4153,59.4228,59.3548,59.3775,19700.0
2013-02-07 12:30:00,78.62,78.76,78.62,78.76,18000.0,59.3624,59.4681,59.3624,59.4681,18000.0
2013-02-07 12:35:00,78.76,78.8,78.71,78.72,28700.0,59.4681,59.4983,59.4304,59.4379,28700.0
2013-02-07 12:40:00,78.72,78.79,78.71,78.78,11000.0,59.4379,59.4908,59.4304,59.4832,11000.0
2013-02-07 12:45:00,78.79,78.86,78.78,78.82,120800.0,59.4908,59.5436,59.4832,59.5134,120800.0
2013-02-07 12:50:00,78.82,78.83,78.72,78.74,15500.0,59.5134,59.521,59.4379,59.453,15500.0
2013-02-07 12:55:00,78.75,78.85,78.74,78.85,20400.0,59.4606,59.5361,59.453,59.5361,20400.0
2013-02-07 13:00:00,78.85,78.87,78.8,78.85,25500.0,59.5361,59.5512,59.4983,59.5361,25500.0
2013-02-07 13:05:00,78.86,78.86,78.78,78.8,14800.0,59.5436,59.5436,59.4832,59.4983,14800.0
2013-02-07 13:10:00,78.77,78.79,78.69,78.69,39400.0,59.4757,59.4908,59.4153,59.4153,39400.0
2013-02-07 13:15:00,78.7,78.7,78.63,78.65,30900.0,59.4228,59.4228,59.37,59.3851,30900.0
2013-02-07 13:20:00,78.63,78.67,78.6,78.65,38300.0,59.37,59.4002,59.3473,59.3851,38300.0
2013-02-07 13:25:00,78.64,78.78,78.64,78.75,21700.0,59.3775,59.4832,59.3775,59.4606,21700.0
2013-02-07 13:30:00,78.77,78.77,78.68,78.7,8100.0,59.4757,59.4757,59.4077,59.4228,8100.0
2013-02-07 13:35:00,78.7,78.81,78.68,78.81,59600.0,59.4228,59.5059,59.4077,59.5059,59600.0
2013-02-07 13:40:00,78.82,78.86,78.79,78.86,15600.0,59.5134,59.5436,59.4908,59.5436,15600.0
2013-02-07 13:45:00,78.87,78.91,78.82,78.82,12400.0,59.5512,59.5814,59.5134,59.5134,12400.0
2013-02-07 13:50:00,78.78,78.87,78.78,78.85,21600.0,59.4832,59.5512,59.4832,59.5361,21600.0
2013-02-07 13:55:00,78.87,78.93,78.87,78.91,19400.0,59.5512,59.5965,59.5512,59.5814,19400.0
2013-02-07 14:00:00,78.93,79.0,78.89,78.9,18700.0,59.5965,59.6493,59.5663,59.5738,18700.0
2013-02-07 14:05:00,78.89,78.91,78.81,78.82,15400.0,59.5663,59.5814,59.5059,59.5134,15400.0
2013-02-07 14:10:00,78.81,78.82,78.76,78.77,14000.0,59.5059,59.5134,59.4681,59.4757,14000.0
2013-02-07 14:15:00,78.78,78.81,78.77,78.78,15800.0,59.4832,59.5059,59.4757,59.4832,15800.0
2013-02-07 14:20:00,78.79,78.79,78.75,78.76,13700.0,59.4908,59.4908,59.4606,59.4681,13700.0
2013-02-07 14:25:00,78.77,78.88,78.77,78.85,21900.0,59.4757,59.5587,59.4757,59.5361,21900.0
2013-02-07 14:30:00,78.85,78.87,78.79,78.82,17100.0,59.5361,59.5512,59.4908,59.5134,17100.0
2013-02-07 14:35:00,78.82,78.86,78.8,78.83,15200.0,59.5134,59.5436,59.4983,59.521,15200.0
2013-02-07 14:40:00,78.83,78.88,78.82,78.85,20900.0,59.521,59.5587,59.5134,59.5361,20900.0
2013-02-07 14:45:00,78.85,78.95,78.85,78.95,18900.0,59.5361,59.6116,59.5361,59.6116,18900.0
2013-02-07 14:50:00,78.94,79.0,78.91,78.96,26100.0,59.604,59.6493,59.5814,59.6191,26100.0
2013-02-07 14:55:00,78.97,79.03,78.96,78.99,39400.0,59.6267,59.672,59.6191,59.6418,39400.0
2013-02-07 15:00:00,78.99,79.01,78.95,78.96,32000.0,59.6418,59.6569,59.6116,59.6191,32000.0
2013-02-07 15:05:00,78.97,79.08,78.97,79.04,24100.0,59.6267,59.7097,59.6267,59.6795,24100.0
2013-02-07 15:10:00,79.02,79.04,78.96,79.0,20300.0,59.6644,59.6795,59.6191,59.6493,20300.0
2013-02-07 15:15:00,79.01,79.03,78.99,79.02,13500.0,59.6569,59.672,59.6418,59.6644,13500.0
2013-02-07 15:20:00,79.02,79.02,78.95,78.96,24700.0,59.6644,59.6644,59.6116,59.6191,24700.0
2013-02-07 15:25:00,78.97,79.02,78.96,79.02,24500.0,59.6267,59.6644,59.6191,59.6644,24500.0
2013-02-07 15:30:00,79.02,79.06,78.97,78.98,36300.0,59.6644,59.6946,59.6267,59.6342,36300.0
2013-02-07 15:35:00,78.97,79.03,78.95,79.0,38400.0,59.6267,59.672,59.6116,59.6493,38400.0
2013-02-07 15:40:00,79.0,79.06,79.0,79.03,30200.0,59.6493,59.6946,59.6493,59.672,30200.0
2013-02-07 15:45:00,79.03,79.09,79.02,79.08,47400.0,59.672,59.7173,59.6644,59.7097,47400.0
2013-02-07 15:50:00,79.09,79.12,79.04,79.08,82500.0,59.7173,59.7399,59.6795,59.7097,82500.0
2013-02-07 15:55:00,79.08,79.13,79.08,79.13,123900.0,59.7097,59.7475,59.7097,59.7475,123900.0
2013-02-08 09:30:00,79.12,79.12,78.71,78.95,43400.0,59.7399,59.7399,59.4304,59.6116,43400.0
2013-02-08 09:35:00,78.97,79.06,78.75,78.88,33000.0,59.6267,59.6946,59.4606,59.5587,33000.0
2013-02-08 09:40:00,78.9,79.04,78.86,78.89,46500.0,59.5738,59.6795,59.5436,59.5663,46500.0
2013-02-08 09:45:00,78.87,78.96,78.75,78.85,41500.0,59.5512,59.6191,59.4606,59.5361,41500.0
2013-02-08 09:50:00,78.84,79.07,78.82,79.07,16000.0,59.5285,59.7022,59.5134,59.7022,16000.0
2013-02-08 09:55:00,79.07,79.12,78.95,78.97,26800.0,59.7022,59.7399,59.6116,59.6267,26800.0
2013-02-08 10:00:00,78.95,78.97,78.89,78.89,15700.0,59.6116,59.6267,59.5663,59.5663,15700.0
2013-02-08 10:05:00,78.89,78.91,78.75,78.76,20900.0,59.5663,59.5814,59.4606,59.4681,20900.0
2013-02-08 10:10:00,78.77,78.94,78.76,78.91,19000.0,59.4757,59.604,59.4681,59.5814,19000.0
2013-02-08 10:15:00,78.92,78.93,78.82,78.85,39900.0,59.5889,59.5965,59.5134,59.5361,39900.0
2013-02-08 10:20:00,78.84,78.88,78.81,78.88,29700.0,59.5285,59.5587,59.5059,59.5587,29700.0
2013-02-08 10:25:00,78.87,78.89,78.75,78.75,16800.0,59.5512,59.5663,59.4606,59.4606,16800.0
2013-02-08 10:30:00,78.74,78.75,78.66,78.69,12500.0,59.453,59.4606,59.3926,59.4153,12500.0
2013-02-08 10:35:00,78.69,78.74,78.65,78.68,24500.0,59.4153,59.453,59.3851,59.4077,24500.0
2013-02-08 10:40:00,78.67,78.73,78.62,78.66,47000.0,59.4002,59.4455,59.3624,59.3926,47000.0
2013-02-08 10:45:00,78.67,78.72,78.56,78.57,43400.0,59.4002,59.4379,59.3171,59.3246,43400.0
2013-02-08 10:50:00,78.56,78.65,78.55,78.59,39000.0,59.3171,59.3851,59.3095,59.3397,39000.0
2013-02-08 10:55:00,78.6,78.61,78.5,78.53,26800.0,59.3473,59.3548,59.2718,59.2944,26800.0
2013-02-08 11:00:00,78.52,78.57,78.5,78.5,37100.0,59.2869,59.3246,59.2718,59.2718,37100.0
2013-02-08 11:05:00,78.5,78.61,78.44,78.59,39500.0,59.2718,59.3548,59.2265,59.3397,39500.0
2013-02-08 11:10:00,78.62,78.63,78.56,78.57,41900.0,59.3624,59.37,59.3171,59.3246,41900.0
2013-02-08 11:15:00,78.57,78.61,78.52,78.61,23300.0,59.3246,59.3548,59.2869,59.3548,23300.0
2013-02-08 11:20:00,78.62,78.66,78.61,78.62,9700.0,59.3624,59.3926,59.3548,59.3624,9700.0
2013-02-08 11:25:00,78.6,78.63,78.59,78.61,9000.0,59.3473,59.37,59.3397,59.3548,9000.0
2013-02-08 11:30:00,78.61,78.61,78.48,78.51,33200.0,59.3548,59.3548,59.2567,59.2793,33200.0
2013-02-08 11:35:00,78.51,78.63,78.5,78.62,22600.0,59.2793,59.37,59.2718,59.3624,22600.0
2013-02-08 11:40:00,78.63,78.71,78.62,78.69,25500.0,59.37,59.4304,59.3624,59.4153,25500.0
2013-02-08 11:45:00,78.68,78.73,78.65,78.67,15000.0,59.4077,59.4455,59.3851,59.4002,15000.0
2013-02-08 11:50:00,78.67,78.71,78.64,78.7,12000.0,59.4002,59.4304,59.3775,59.4228,12000.0
2013-02-08 11:55:00,78.69,78.74,78.69,78.74,11600.0,59.4153,59.453,59.4153,59.453,11600.0
2013-02-08 12:00:00,78.75,78.79,78.75,78.76,19300.0,59.4606,59.4908,59.4606,59.4681,19300.0
2013-02-08 12:05:00,78.77,78.79,78.75,78.76,11200.0,59.4757,59.4908,59.4606,59.4681,11200.0
2013-02-08 12:10:00,78.76,78.77,78.63,78.64,56000.0,59.4681,59.4757,59.37,59.3775,56000.0
2013-02-08 12:15:00,78.64,78.64,78.55,78.6,24600.0,59.3775,59.3775,59.3095,59.3473,24600.0
2013-02-08 12:20:00,78.61,78.61,78.49,78.49,11700.0,59.3548,59.3548,59.2642,59.2642,11700.0
2013-02-08 12:25:00,78.49,78.52,78.43,78.45,42300.0,59.2642,59.2869,59.2189,59.234,42300.0
2013-02-08 12:30:00,78.45,78.46,78.43,78.44,8700.0,59.234,59.2416,59.2189,59.2265,8700.0
2013-02-08 12:35:00,78.44,78.49,78.44,78.47,11700.0,59.2265,59.2642,59.2265,59.2491,11700.0
2013-02-08 12:40:00,78.47,78.52,78.47,78.5,10400.0,59.2491,59.2869,59.2491,59.2718,10400.0
2013-02-08 12:45:00,78.5,78.54,78.49,78.51,11400.0,59.2718,59.302,59.2642,59.2793,11400.0
2013-02-08 12:50:00,78.52,78.54,78.49,78.49,10200.0,59.2869,59.302,59.2642,59.2642,10200.0
2013-02-08 12:55:00,78.5,78.59,78.49,78.59,16000.0,59.2718,59.3397,59.2642,59.3397,16000.0
2013-02-08 13:00:00,78.59,78.59,78.55,78.55,5900.0,59.3397,59.3397,59.3095,59.3095,5900.0
2013-02-08 13:05:00,78.55,78.57,78.53,78.57,12000.0,59.3095,59.3246,59.2944,59.3246,12000.0
2013-02-08 13:10:00,78.57,78.57,78.53,78.54,8200.0,59.3246,59.3246,59.2944,59.302,8200.0
2013-02-08 13:15:00,78.55,78.55,78.5,78.52,9200.0,59.3095,59.3095,59.2718,59.2869,9200.0
2013-02-08 13:20:00,78.52,78.53,78.51,78.51,15300.0,59.2869,59.2944,59.2793,59.2793,15300.0
2013-02-08 13:25:00,78.51,78.52,78.48,78.5,15100.0,59.2793,59.2869,59.2567,59.2718,15100.0
2013-02-08 13:30:00,78.5,78.55,78.5,78.53,7200.0,59.2718,59.3095,59.2718,59.2944,7200.0
2013-02-08 13:35:00,78.55,78.56,78.53,78.55,9300.0,59.3095,59.3171,59.2944,59.3095,9300.0
2013-02-08 13:40:00,78.55,78.6,78.54,78.59,12800.0,59.3095,59.3473,59.302,59.3397,12800.0
2013-02-08 13:45:00,78.59,78.6,78.55,78.55,7200.0,59.3397,59.3473,59.3095,59.3095,7200.0
2013-02-08 13:50:00,78.55,78.62,78.54,78.59,15800.0,59.3095,59.3624,59.302,59.3397,15800.0
2013-02-08 13:55:00,78.59,78.59,78.57,78.57,11600.0,59.3397,59.3397,59.3246,59.3246,11600.0
2013-02-08 14:00:00,78.57,78.58,78.55,78.56,11800.0,59.3246,59.3322,59.3095,59.3171,11800.0
2013-02-08 14:05:00,78.57,78.62,78.56,78.6,21400.0,59.3246,59.3624,59.3171,59.3473,21400.0
2013-02-08 14:10:00,78.59,78.62,78.56,78.56,57000.0,59.3397,59.3624,59.3171,59.3171,57000.0
2013-02-08 14:15:00,78.56,78.68,78.55,78.68,17000.0,59.3171,59.4077,59.3095,59.4077,17000.0
2013-02-08 14:20:00,78.68,78.69,78.64,78.64,9100.0,59.4077,59.4153,59.3775,59.3775,9100.0
2013-02-08 14:25:00,78.65,78.67,78.62,78.63,12000.0,59.3851,59.4002,59.3624,59.37,12000.0
2013-02-08 14:30:00,78.63,78.64,78.6,78.63,12600.0,59.37,59.3775,59.3473,59.37,12600.0
2013-02-08 14:35:00,78.63,78.67,78.62,78.63,11000.0,59.37,59.4002,59.3624,59.37,11000.0
2013-02-08 14:40:00,78.63,78.66,78.61,78.63,14900.0,59.37,59.3926,59.3548,59.37,14900.0
2013-02-08 14:45:00,78.63,78.65,78.55,78.56,14700.0,59.37,59.3851,59.3095,59.3171,14700.0
2013-02-08 14:50:00,78.55,78.57,78.5,78.53,26100.0,59.3095,59.3246,59.2718,59.2944,26100.0
2013-02-08 14:55:00,78.53,78.57,78.53,78.54,25600.0,59.2944,59.3246,59.2944,59.302,25600.0
2013-02-08 15:00:00,78.54,78.6,78.54,78.56,20100.0,59.302,59.3473,59.302,59.3171,20100.0
2013-02-08 15:05:00,78.55,78.58,78.54,78.58,21500.0,59.3095,59.3322,59.302,59.3322,21500.0
2013-02-08 15:10:00,78.58,78.62,78.55,78.62,77200.0,59.3322,59.3624,59.3095,59.3624,77200.0
2013-02-08 15:15:00,78.62,78.67,78.57,78.6,53300.0,59.3624,59.4002,59.3246,59.3473,53300.0
2013-02-08 15:20:00,78.6,78.65,78.55,78.59,55900.0,59.3473,59.3851,59.3095,59.3397,55900.0
2013-02-08 15:25:00,78.58,78.59,78.55,78.57,20100.0,59.3322,59.3397,59.3095,59.3246,20100.0
2013-02-08 15:30:00,78.57,78.61,78.56,78.61,35400.0,59.3246,59.3548,59.3171,59.3548,35400.0
2013-02-08 15:35:00,78.61,78.62,78.57,78.6,33100.0,59.3548,59.3624,59.3246,59.3473,33100.0
2013-02-08 15:40:00,78.59,78.66,78.58,78.64,62100.0,59.3397,59.3926,59.3322,59.3775,62100.0
2013-02-08 15:45:00,78.65,78.71,78.61,78.71,80700.0,59.3851,59.4304,59.3548,59.4304,80700.0
2013-02-08 15:50:00,78.7,78.79,78.7,78.79,94900.0,59.4228,59.4908,59.4228,59.4908,94900.0
2013-02-08 15:55:00,78.79,78.85,78.78,78.85,264900.0,59.4908,59.5361,59.4832,59.5361,264900.0
2013-02-11 09:30:00,78.75,78.82,78.53,78.7,50400.0,59.4606,59.5134,59.2944,59.4228,50400.0
2013-02-11 09:35:00,78.7,78.81,78.64,78.81,22000.0,59.4228,59.5059,59.3775,59.5059,22000.0
2013-02-11 09:40:00,78.81,78.95,78.71,78.95,23600.0,59.5059,59.6116,59.4304,59.6116,23600.0
2013-02-11 09:45:00,78.93,79.0,78.87,78.97,30200.0,59.5965,59.6493,59.5512,59.6267,30200.0
2013-02-11 09:50:00,78.96,78.97,78.9,78.92,13600.0,59.6191,59.6267,59.5738,59.5889,13600.0
2013-02-11 09:55:00,78.92,78.98,78.85,78.98,18200.0,59.5889,59.6342,59.5361,59.6342,18200.0
2013-02-11 10:00:00,78.95,78.97,78.87,78.89,13300.0,59.6116,59.6267,59.5512,59.5663,13300.0
2013-02-11 10:05:00,78.87,78.94,78.85,78.91,15800.0,59.5512,59.604,59.5361,59.5814,15800.0
2013-02-11 10:10:00,78.9,78.92,78.86,78.88,14100.0,59.5738,59.5889,59.5436,59.5587,14100.0
2013-02-11 10:15:00,78.88,78.93,78.82,78.91,28300.0,59.5587,59.5965,59.5134,59.5814,28300.0
2013-02-11 10:20:00,78.9,78.95,78.88,78.9,26800.0,59.5738,59.6116,59.5587,59.5738,26800.0
2013-02-11 10:25:00,78.9,78.96,78.89,78.9,16000.0,59.5738,59.6191,59.5663,59.5738,16000.0
2013-02-11 10:30:00,78.9,78.95,78.85,78.9,19700.0,59.5738,59.6116,59.5361,59.5738,19700.0
2013-02-11 10:35:00,78.9,78.98,78.89,78.97,17600.0,59.5738,59.6342,59.5663,59.6267,17600.0
2013-02-11 10:40:00,78.98,79.0,78.94,79.0,13700.0,59.6342,59.6493,59.604,59.6493,13700.0
2013-02-11 10:45:00,79.0,79.06,78.97,79.03,21600.0,59.6493,59.6946,59.6267,59.672,21600.0
2013-02-11 10:50:00,79.03,79.11,79.0,79.11,9000.0,59.672,59.7324,59.6493,59.7324,9000.0
2013-02-11 10:55:00,79.1,79.16,79.06,79.15,11500.0,59.7248,59.7701,59.6946,59.7626,11500.0
2013-02-11 11:00:00,79.15,79.18,79.11,79.18,7800.0,59.7626,59.7852,59.7324,59.7852,7800.0
2013-02-11 11:05:00,79.18,79.18,79.04,79.04,9400.0,59.7852,59.7852,59.6795,59.6795,9400.0
2013-02-11 11:10:00,79.05,79.06,78.94,78.96,11000.0,59.6871,59.6946,59.604,59.6191,11000.0
2013-02-11 11:15:00,78.97,79.0,78.95,78.95,7500.0,59.6267,59.6493,59.6116,59.6116,7500.0
2013-02-11 11:20:00,78.96,78.99,78.93,78.96,11400.0,59.6191,59.6418,59.5965,59.6191,11400.0
2013-02-11 11:25:00,78.98,78.99,78.91,78.92,11500.0,59.6342,59.6418,59.5814,59.5889,11500.0
2013-02-11 11:30:00,78.94,78.96,78.9,78.92,22000.0,59.604,59.6191,59.5738,59.5889,22000.0
2013-02-11 11:35:00,78.92,78.95,78.89,78.9,8000.0,59.5889,59.6116,59.5663,59.5738,8000.0
2013-02-11 11:40:00,78.9,78.94,78.9,78.92,9600.0,59.5738,59.604,59.5738,59.5889,9600.0
2013-02-11 11:45:00,78.91,78.98,78.91,78.98,15000.0,59.5814,59.6342,59.5814,59.6342,15000.0
2013-02-11 11:50:00,78.98,79.03,78.95,78.99,18000.0,59.6342,59.672,59.6116,59.6418,18000.0
2013-02-11 11:55:00,78.98,78.98,78.94,78.98,12700.0,59.6342,59.6342,59.604,59.6342,12700.0
2013-02-11 12:00:00,78.96,78.98,78.91,78.95,8000.0,59.6191,59.6342,59.5814,59.6116,8000.0
2013-02-11 12:05:00,78.96,79.06,78.95,79.02,15800.0,59.6191,59.6946,59.6116,59.6644,15800.0
2013-02-11 12:10:00,79.01,79.02,78.96,78.96,9300.0,59.6569,59.6644,59.6191,59.6191,9300.0
2013-02-11 12:15:00,78.96,79.11,78.95,79.1,28200.0,59.6191,59.7324,59.6116,59.7248,28200.0
2013-02-11 12:20:00,79.1,79.16,79.1,79.1,13200.0,59.7248,59.7701,59.7248,59.7248,13200.0
2013-02-11 12:25:00,79.1,79.13,79.09,79.13,18700.0,59.7248,59.7475,59.7173,59.7475,18700.0
2013-02-11 12:30:00,79.12,79.14,79.07,79.11,19200.0,59.7399,59.755,59.7022,59.7324,19200.0
2013-02-11 12:35:00,79.1,79.12,79.07,79.12,13500.0,59.7248,59.7399,59.7022,59.7399,13500.0
2013-02-11 12:40:00,79.13,79.15,79.07,79.11,11400.0,59.7475,59.7626,59.7022,59.7324,11400.0
2013-02-11 12:45:00,79.11,79.11,79.06,79.06,13300.0,59.7324,59.7324,59.6946,59.6946,13300.0
2013-02-11 12:50:00,79.06,79.06,79.02,79.04,8400.0,59.6946,59.6946,59.6644,59.6795,8400.0
2013-02-11 12:55:00,79.02,79.07,79.0,79.04,16600.0,59.6644,59.7022,59.6493,59.6795,16600.0
2013-02-11 13:00:00,79.04,79.1,79.04,79.07,7700.0,59.6795,59.7248,59.6795,59.7022,7700.0
2013-02-11 13:05:00,79.07,79.09,79.05,79.07,8400.0,59.7022,59.7173,59.6871,59.7022,8400.0
2013-02-11 13:10:00,79.08,79.08,79.05,79.06,7600.0,59.7097,59.7097,59.6871,59.6946,7600.0
2013-02-11 13:15:00,79.05,79.12,79.04,79.11,12500.0,59.6871,59.7399,59.6795,59.7324,12500.0
2013-02-11 13:20:00,79.09,79.11,79.05,79.05,10700.0,59.7173,59.7324,59.6871,59.6871,10700.0
2013-02-11 13:25:00,79.06,79.15,79.06,79.14,62200.0,59.6946,59.7626,59.6946,59.755,62200.0
2013-02-11 13:30:00,79.15,79.26,79.13,79.23,47100.0,59.7626,59.8456,59.7475,59.823,47100.0
2013-02-11 13:35:00,79.23,79.32,79.18,79.22,38300.0,59.823,59.8909,59.7852,59.8154,38300.0
2013-02-11 13:40:00,79.22,79.23,79.15,79.23,10700.0,59.8154,59.823,59.7626,59.823,10700.0
2013-02-11 13:45:00,79.23,79.23,79.17,79.2,17400.0,59.823,59.823,59.7777,59.8003,17400.0
2013-02-11 13:50:00,79.19,79.21,79.1,79.1,24900.0,59.7928,59.8079,59.7248,59.7248,24900.0
2013-02-11 13:55:00,79.1,79.18,79.1,79.17,17700.0,59.7248,59.7852,59.7248,59.7777,17700.0
2013-02-11 14:00:00,79.18,79.2,79.14,79.14,34400.0,59.7852,59.8003,59.755,59.755,34400.0
2013-02-11 14:05:00,79.16,79.18,79.14,79.14,21300.0,59.7701,59.7852,59.755,59.755,21300.0
2013-02-11 14:10:00,79.14,79.17,79.1,79.16,21400.0,59.755,59.7777,59.7248,59.7701,21400.0
2013-02-11 14:15:00,79.15,79.15,79.11,79.11,12600.0,59.7626,59.7626,59.7324,59.7324,12600.0
2013-02-11 14:20:00,79.1,79.14,79.09,79.11,10500.0,59.7248,59.755,59.7173,59.7324,10500.0
2013-02-11 14:25:00,79.11,79.14,79.11,79.14,10800.0,59.7324,59.755,59.7324,59.755,10800.0
2013-02-11 14:30:00,79.13,79.13,79.05,79.05,12200.0,59.7475,59.7475,59.6871,59.6871,12200.0
2013-02-11 14:35:00,79.06,79.12,78.97,79.1,35200.0,59.6946,59.7399,59.6267,59.7248,35200.0
2013-02-11 14:40:00,79.11,79.18,79.11,79.16,14800.0,59.7324,59.7852,59.7324,59.7701,14800.0
2013-02-11 14:45:00,79.15,79.17,79.12,79.16,12600.0,59.7626,59.7777,59.7399,59.7701,12600.0
2013-02-11 14:50:00,79.16,79.17,79.09,79.1,16900.0,59.7701,59.7777,59.7173,59.7248,16900.0
2013-02-11 14:55:00,79.11,79.11,79.03,79.03,13200.0,59.7324,59.7324,59.672,59.672,13200.0
2013-02-11 15:00:00,79.04,79.15,79.04,79.15,20200.0,59.6795,59.7626,59.6795,59.7626,20200.0
2013-02-11 15:05:00,79.15,79.16,79.14,79.14,17500.0,59.7626,59.7701,59.755,59.755,17500.0
2013-02-11 15:10:00,79.14,79.19,79.14,79.18,14700.0,59.755,59.7928,59.755,59.7852,14700.0
2013-02-11 15:15:00,79.18,79.2,79.17,79.17,33300.0,59.7852,59.8003,59.7777,59.7777,33300.0
2013-02-11 15:20:00,79.17,79.2,79.15,79.15,29900.0,59.7777,59.8003,59.7626,59.7626,29900.0
2013-02-11 15:25:00,79.15,79.15,79.11,79.12,14000.0,59.7626,59.7626,59.7324,59.7399,14000.0
2013-02-11 15:30:00,79.11,79.16,79.1,79.16,23500.0,59.7324,59.7701,59.7248,59.7701,23500.0
2013-02-11 15:35:00,79.16,79.18,79.14,79.17,25300.0,59.7701,59.7852,59.755,59.7777,25300.0
2013-02-11 15:40:00,79.16,79.22,79.16,79.22,42900.0,59.7701,59.8154,59.7701,59.8154,42900.0
2013-02-11 15:45:00,79.22,79.23,79.2,79.22,46800.0,59.8154,59.823,59.8003,59.8154,46800.0
2013-02-11 15:50:00,79.22,79.22,79.19,79.2,37000.0,59.8154,59.8154,59.7928,59.8003,37000.0
2013-02-11 15:55:00,79.19,79.22,79.17,79.21,91400.0,59.7928,59.8154,59.7777,59.8079,91400.0
2013-02-12 09:30:00,79.09,79.42,79.09,79.34,27400.0,59.7173,59.9664,59.7173,59.906,27400.0
2013-02-12 09:35:00,79.34,79.43,79.28,79.43,18000.0,59.906,59.974,59.8607,59.974,18000.0
2013-02-12 09:40:00,79.42,79.45,79.22,79.39,19000.0,59.9664,59.9891,59.8154,59.9438,19000.0
2013-02-12 09:45:00,79.38,79.5,79.38,79.5,26900.0,59.9362,60.0268,59.9362,60.0268,26900.0
2013-02-12 09:50:00,79.5,79.72,79.48,79.69,30700.0,60.0268,60.193,60.0117,60.1703,30700.0
2013-02-12 09:55:00,79.68,79.69,79.59,79.6,14700.0,60.1628,60.1703,60.0948,60.1024,14700.0
2013-02-12 10:00:00,79.59,79.78,79.54,79.77,30700.0,60.0948,60.2383,60.057,60.2307,30700.0
2013-02-12 10:05:00,79.76,79.8,79.71,79.73,11800.0,60.2232,60.2534,60.1854,60.2005,11800.0
2013-02-12 10:10:00,79.74,79.77,79.71,79.72,16900.0,60.2081,60.2307,60.1854,60.193,16900.0
2013-02-12 10:15:00,79.71,79.79,79.71,79.76,12100.0,60.1854,60.2458,60.1854,60.2232,12100.0
2013-02-12 10:20:00,79.76,79.81,79.75,79.8,17700.0,60.2232,60.2609,60.2156,60.2534,17700.0
2013-02-12 10:25:00,79.79,79.79,79.68,79.7,26000.0,60.2458,60.2458,60.1628,60.1779,26000.0
2013-02-12 10:30:00,79.69,79.74,79.69,79.7,15400.0,60.1703,60.2081,60.1703,60.1779,15400.0
2013-02-12 10:35:00,79.7,79.74,79.68,79.71,19800.0,60.1779,60.2081,60.1628,60.1854,19800.0
2013-02-12 10:40:00,79.71,79.75,79.69,79.72,14800.0,60.1854,60.2156,60.1703,60.193,14800.0
2013-02-12 10:45:00,79.73,79.79,79.69,79.76,20500.0,60.2005,60.2458,60.1703,60.2232,20500.0
2013-02-12 10:50:00,79.76,79.78,79.73,79.78,9300.0,60.2232,60.2383,60.2005,60.2383,9300.0
2013-02-12 10:55:00,79.78,79.83,79.72,79.81,18700.0,60.2383,60.276,60.193,60.2609,18700.0
2013-02-12 11:00:00,79.81,79.81,79.78,79.79,11400.0,60.2609,60.2609,60.2383,60.2458,11400.0
2013-02-12 11:05:00,79.79,79.81,79.75,79.77,14500.0,60.2458,60.2609,60.2156,60.2307,14500.0
2013-02-12 11:10:00,79.78,79.84,79.76,79.84,12800.0,60.2383,60.2836,60.2232,60.2836,12800.0
2013-02-12 11:15:00,79.83,79.86,79.76,79.81,16500.0,60.276,60.2987,60.2232,60.2609,16500.0
2013-02-12 11:20:00,79.81,79.85,79.79,79.83,10900.0,60.2609,60.2911,60.2458,60.276,10900.0
2013-02-12 11:25:00,79.83,79.86,79.77,79.78,32600.0,60.276,60.2987,60.2307,60.2383,32600.0
2013-02-12 11:30:00,79.78,79.85,79.76,79.85,10200.0,60.2383,60.2911,60.2232,60.2911,10200.0
2013-02-12 11:35:00,79.85,79.92,79.84,79.9,18200.0,60.2911,60.344,60.2836,60.3289,18200.0
2013-02-12 11:40:00,79.9,79.9,79.84,79.87,19500.0,60.3289,60.3289,60.2836,60.3062,19500.0
2013-02-12 11:45:00,79.86,79.86,79.82,79.83,10500.0,60.2987,60.2987,60.2685,60.276,10500.0
2013-02-12 11:50:00,79.83,79.84,79.78,79.84,11800.0,60.276,60.2836,60.2383,60.2836,11800.0
2013-02-12 11:55:00,79.83,79.83,79.79,79.81,12600.0,60.276,60.276,60.2458,60.2609,12600.0
2013-02-12 12:00:00,79.81,79.84,79.78,79.79,15200.0,60.2609,60.2836,60.2383,60.2458,15200.0
2013-02-12 12:05:00,79.77,79.87,79.77,79.85,21800.0,60.2307,60.3062,60.2307,60.2911,21800.0
2013-02-12 12:10:00,79.85,79.86,79.82,79.84,13700.0,60.2911,60.2987,60.2685,60.2836,13700.0
2013-02-12 12:15:00,79.84,79.86,79.81,79.85,15100.0,60.2836,60.2987,60.2609,60.2911,15100.0
2013-02-12 12:20:00,79.83,79.85,79.81,79.81,16300.0,60.276,60.2911,60.2609,60.2609,16300.0
2013-02-12 12:25:00,79.82,79.84,79.79,79.8,32800.0,60.2685,60.2836,60.2458,60.2534,32800.0
2013-02-12 12:30:00,79.81,79.87,79.8,79.83,16900.0,60.2609,60.3062,60.2534,60.276,16900.0
2013-02-12 12:35:00,79.82,79.83,79.79,79.82,9600.0,60.2685,60.276,60.2458,60.2685,9600.0
2013-02-12 12:40:00,79.82,79.85,79.8,79.82,13200.0,60.2685,60.2911,60.2534,60.2685,13200.0
2013-02-12 12:45:00,79.82,79.83,79.8,79.81,6400.0,60.2685,60.276,60.2534,60.2609,6400.0
2013-02-12 12:50:00,79.8,79.82,79.78,79.8,15500.0,60.2534,60.2685,60.2383,60.2534,15500.0
2013-02-12 12:55:00,79.81,79.91,79.81,79.88,15200.0,60.2609,60.3364,60.2609,60.3138,15200.0
2013-02-12 13:00:00,79.87,79.87,79.83,79.84,9800.0,60.3062,60.3062,60.276,60.2836,9800.0
2013-02-12 13:05:00,79.83,79.84,79.82,79.83,9900.0,60.276,60.2836,60.2685,60.276,9900.0
2013-02-12 13:10:00,79.84,79.85,79.8,79.85,14900.0,60.2836,60.2911,60.2534,60.2911,14900.0
2013-02-12 13:15:00,79.85,79.88,79.82,79.85,26000.0,60.2911,60.3138,60.2685,60.2911,26000.0
2013-02-12 13:20:00,79.85,79.87,79.83,79.84,12000.0,60.2911,60.3062,60.276,60.2836,12000.0
2013-02-12 13:25:00,79.85,80.0,79.84,80.0,26100.0,60.2911,60.4044,60.2836,60.4044,26100.0
2013-02-12 13:30:00,79.99,80.11,79.98,80.11,61400.0,60.3968,60.4874,60.3893,60.4874,61400.0
2013-02-12 13:35:00,80.11,80.13,80.08,80.11,22700.0,60.4874,60.5025,60.4648,60.4874,22700.0
2013-02-12 13:40:00,80.1,80.1,80.05,80.05,12900.0,60.4799,60.4799,60.4421,60.4421,12900.0
2013-02-12 13:45:00,80.06,80.07,80.05,80.06,5500.0,60.4497,60.4572,60.4421,60.4497,5500.0
2013-02-12 13:50:00,80.06,80.07,80.05,80.06,11900.0,60.4497,60.4572,60.4421,60.4497,11900.0
2013-02-12 13:55:00,80.06,80.08,80.0,80.0,25200.0,60.4497,60.4648,60.4044,60.4044,25200.0
2013-02-12 14:00:00,80.01,80.02,80.0,80.0,11300.0,60.4119,60.4195,60.4044,60.4044,11300.0
2013-02-12 14:05:00,80.01,80.05,80.0,80.05,23200.0,60.4119,60.4421,60.4044,60.4421,23200.0
2013-02-12 14:10:00,80.05,80.07,80.03,80.03,13900.0,60.4421,60.4572,60.427,60.427,13900.0
2013-02-12 14:15:00,80.03,80.03,80.01,80.01,7600.0,60.427,60.427,60.4119,60.4119,7600.0
2013-02-12 14:20:00,80.02,80.03,80.01,80.03,12500.0,60.4195,60.427,60.4119,60.427,12500.0
2013-02-12 14:25:00,80.03,80.03,80.02,80.02,7400.0,60.427,60.427,60.4195,60.4195,7400.0
2013-02-12 14:30:00,80.03,80.09,80.03,80.08,15200.0,60.427,60.4723,60.427,60.4648,15200.0
2013-02-12 14:35:00,80.08,80.15,80.07,80.13,23900.0,60.4648,60.5176,60.4572,60.5025,23900.0
2013-02-12 14:40:00,80.14,80.18,80.13,80.15,22000.0,60.5101,60.5403,60.5025,60.5176,22000.0
2013-02-12 14:45:00,80.13,80.14,80.09,80.09,14100.0,60.5025,60.5101,60.4723,60.4723,14100.0
2013-02-12 14:50:00,80.09,80.09,80.04,80.05,18100.0,60.4723,60.4723,60.4346,60.4421,18100.0
2013-02-12 14:55:00,80.04,80.05,79.97,79.97,37400.0,60.4346,60.4421,60.3817,60.3817,37400.0
2013-02-12 15:00:00,79.97,79.98,79.97,79.97,15100.0,60.3817,60.3893,60.3817,60.3817,15100.0
2013-02-12 15:05:00,79.96,79.97,79.95,79.95,13200.0,60.3742,60.3817,60.3666,60.3666,13200.0
2013-02-12 15:10:00,79.95,79.96,79.9,79.92,28200.0,60.3666,60.3742,60.3289,60.344,28200.0
2013-02-12 15:15:00,79.91,79.92,79.9,79.9,20900.0,60.3364,60.344,60.3289,60.3289,20900.0
2013-02-12 15:20:00,79.9,79.9,79.85,79.87,27600.0,60.3289,60.3289,60.2911,60.3062,27600.0
2013-02-12 15:25:00,79.86,79.87,79.83,79.84,29600.0,60.2987,60.3062,60.276,60.2836,29600.0
2013-02-12 15:30:00,79.85,79.86,79.81,79.85,42300.0,60.2911,60.2987,60.2609,60.2911,42300.0
2013-02-12 15:35:00,79.84,79.86,79.79,79.79,48000.0,60.2836,60.2987,60.2458,60.2458,48000.0
2013-02-12 15:40:00,79.81,79.84,79.79,79.81,37800.0,60.2609,60.2836,60.2458,60.2609,37800.0
2013-02-12 15:45:00,79.81,79.83,79.74,79.77,62400.0,60.2609,60.276,60.2081,60.2307,62400.0
2013-02-12 15:50:00,79.77,79.87,79.77,79.84,44200.0,60.2307,60.3062,60.2307,60.2836,44200.0
2013-02-12 15:55:00,79.83,79.91,79.8,79.88,88900.0,60.276,60.3364,60.2534,60.3138,88900.0
2013-02-13 09:30:00,79.9,80.17,79.9,80.17,23500.0,60.3289,60.5327,60.3289,60.5327,23500.0
2013-02-13 09:35:00,80.15,80.22,80.07,80.16,18400.0,60.5176,60.5705,60.4572,60.5252,18400.0
2013-02-13 09:40:00,80.19,80.28,80.15,80.26,18700.0,60.5478,60.6158,60.5176,60.6007,18700.0
2013-02-13 09:45:00,80.24,80.25,80.16,80.16,13900.0,60.5856,60.5931,60.5252,60.5252,13900.0
2013-02-13 09:50:00,80.15,80.24,80.05,80.18,13800.0,60.5176,60.5856,60.4421,60.5403,13800.0
2013-02-13 09:55:00,80.17,80.26,80.09,80.26,16200.0,60.5327,60.6007,60.4723,60.6007,16200.0
2013-02-13 10:00:00,80.26,80.29,80.16,80.16,12400.0,60.6007,60.6233,60.5252,60.5252,12400.0
2013-02-13 10:05:00,80.16,80.19,80.14,80.19,19100.0,60.5252,60.5478,60.5101,60.5478,19100.0
2013-02-13 10:10:00,80.2,80.25,80.14,80.16,11600.0,60.5554,60.5931,60.5101,60.5252,11600.0
2013-02-13 10:15:00,80.15,80.29,80.14,80.23,12600.0,60.5176,60.6233,60.5101,60.578,12600.0
2013-02-13 10:20:00,80.23,80.29,80.2,80.22,24100.0,60.578,60.6233,60.5554,60.5705,24100.0
2013-02-13 10:25:00,80.23,80.29,80.22,80.26,11200.0,60.578,60.6233,60.5705,60.6007,11200.0
2013-02-13 10:30:00,80.24,80.31,80.22,80.28,10300.0,60.5856,60.6384,60.5705,60.6158,10300.0
2013-02-13 10:35:00,80.27,80.28,80.13,80.19,7900.0,60.6082,60.6158,60.5025,60.5478,7900.0
2013-02-13 10:40:00,80.19,80.22,80.14,80.14,29800.0,60.5478,60.5705,60.5101,60.5101,29800.0
2013-02-13 10:45:00,80.13,80.15,80.07,80.13,16500.0,60.5025,60.5176,60.4572,60.5025,16500.0
2013-02-13 10:50:00,80.1,80.14,80.06,80.12,22500.0,60.4799,60.5101,60.4497,60.495,22500.0
2013-02-13 10:55:00,80.12,80.28,80.11,80.23,36100.0,60.495,60.6158,60.4874,60.578,36100.0
2013-02-13 11:00:00,80.23,80.24,80.16,80.23,23300.0,60.578,60.5856,60.5252,60.578,23300.0
2013-02-13 11:05:00,80.23,80.24,80.18,80.18,13300.0,60.578,60.5856,60.5403,60.5403,13300.0
2013-02-13 11:10:00,80.19,80.24,80.17,80.23,12800.0,60.5478,60.5856,60.5327,60.578,12800.0
2013-02-13 11:15:00,80.23,80.23,80.13,80.18,24300.0,60.578,60.578,60.5025,60.5403,24300.0
2013-02-13 11:20:00,80.15,80.15,80.1,80.11,9600.0,60.5176,60.5176,60.4799,60.4874,9600.0
2013-02-13 11:25:00,80.11,80.12,80.01,80.04,13500.0,60.4874,60.495,60.4119,60.4346,13500.0
2013-02-13 11:30:00,80.04,80.08,80.03,80.08,12900.0,60.4346,60.4648,60.427,60.4648,12900.0
2013-02-13 11:35:00,80.08,80.09,80.04,80.07,11200.0,60.4648,60.4723,60.4346,60.4572,11200.0
2013-02-13 11:40:00,80.07,80.09,80.03,80.05,13900.0,60.4572,60.4723,60.427,60.4421,13900.0
2013-02-13 11:45:00,80.04,80.08,80.04,80.07,14600.0,60.4346,60.4648,60.4346,60.4572,14600.0
2013-02-13 11:50:00,80.07,80.1,80.05,80.05,4200.0,60.4572,60.4799,60.4421,60.4421,4200.0
2013-02-13 11:55:00,80.06,80.09,80.05,80.09,8400.0,60.4497,60.4723,60.4421,60.4723,8400.0
2013-02-13 12:00:00,80.08,80.1,80.05,80.06,8200.0,60.4648,60.4799,60.4421,60.4497,8200.0
2013-02-13 12:05:00,80.05,80.08,80.04,80.04,9900.0,60.4421,60.4648,60.4346,60.4346,9900.0
2013-02-13 12:10:00,80.04,80.09,80.04,80.04,11200.0,60.4346,60.4723,60.4346,60.4346,11200.0
2013-02-13 12:15:00,80.06,80.08,80.04,80.05,9200.0,60.4497,60.4648,60.4346,60.4421,9200.0
2013-02-13 12:20:00,80.05,80.06,80.03,80.04,10300.0,60.4421,60.4497,60.427,60.4346,10300.0
2013-02-13 12:25:00,80.02,80.02,79.92,79.95,11500.0,60.4195,60.4195,60.344,60.3666,11500.0
2013-02-13 12:30:00,79.93,79.97,79.92,79.96,12700.0,60.3515,60.3817,60.344,60.3742,12700.0
2013-02-13 12:35:00,79.96,79.96,79.92,79.93,7900.0,60.3742,60.3742,60.344,60.3515,7900.0
2013-02-13 12:40:00,79.92,79.94,79.86,79.92,8800.0,60.344,60.3591,60.2987,60.344,8800.0
2013-02-13 12:45:00,79.93,79.99,79.91,79.99,17900.0,60.3515,60.3968,60.3364,60.3968,17900.0
2013-02-13 12:50:00,79.99,80.08,79.99,80.08,24200.0,60.3968,60.4648,60.3968,60.4648,24200.0
2013-02-13 12:55:00,80.06,80.09,80.05,80.06,14300.0,60.4497,60.4723,60.4421,60.4497,14300.0
2013-02-13 13:00:00,80.06,80.07,80.03,80.03,8300.0,60.4497,60.4572,60.427,60.427,8300.0
2013-02-13 13:05:00,80.02,80.02,79.92,79.95,8000.0,60.4195,60.4195,60.344,60.3666,8000.0
2013-02-13 13:10:00,79.95,79.95,79.91,79.94,10200.0,60.3666,60.3666,60.3364,60.3591,10200.0
2013-02-13 13:15:00,79.94,79.99,79.92,79.97,9700.0,60.3591,60.3968,60.344,60.3817,9700.0
2013-02-13 13:20:00,79.96,79.96,79.92,79.93,9400.0,60.3742,60.3742,60.344,60.3515,9400.0
2013-02-13 13:25:00,79.93,79.94,79.9,79.9,6100.0,60.3515,60.3591,60.3289,60.3289,6100.0
2013-02-13 13:30:00,79.91,79.93,79.89,79.9,18900.0,60.3364,60.3515,60.3213,60.3289,18900.0
2013-02-13 13:35:00,79.9,79.93,79.88,79.92,7900.0,60.3289,60.3515,60.3138,60.344,7900.0
2013-02-13 13:40:00,79.92,79.92,79.87,79.9,13100.0,60.344,60.344,60.3062,60.3289,13100.0
2013-02-13 13:45:00,79.89,79.91,79.88,79.9,10700.0,60.3213,60.3364,60.3138,60.3289,10700.0
2013-02-13 13:50:00,79.89,79.9,79.85,79.9,8400.0,60.3213,60.3289,60.2911,60.3289,8400.0
2013-02-13 13:55:00,79.9,79.91,79.85,79.85,6400.0,60.3289,60.3364,60.2911,60.2911,6400.0
2013-02-13 14:00:00,79.86,79.88,79.82,79.88,14600.0,60.2987,60.3138,60.2685,60.3138,14600.0
2013-02-13 14:05:00,79.88,79.92,79.86,79.87,14200.0,60.3138,60.344,60.2987,60.3062,14200.0
2013-02-13 14:10:00,79.87,79.89,79.84,79.87,9600.0,60.3062,60.3213,60.2836,60.3062,9600.0
2013-02-13 14:15:00,79.86,79.87,79.81,79.83,12000.0,60.2987,60.3062,60.2609,60.276,12000.0
2013-02-13 14:20:00,79.82,79.83,79.81,79.82,6100.0,60.2685,60.276,60.2609,60.2685,6100.0
2013-02-13 14:25:00,79.82,79.87,79.81,79.85,24000.0,60.2685,60.3062,60.2609,60.2911,24000.0
2013-02-13 14:30:00,79.85,79.87,79.84,79.86,20600.0,60.2911,60.3062,60.2836,60.2987,20600.0
2013-02-13 14:35:00,79.86,79.91,79.84,79.89,32700.0,60.2987,60.3364,60.2836,60.3213,32700.0
2013-02-13 14:40:00,79.9,79.96,79.9,79.93,14500.0,60.3289,60.3742,60.3289,60.3515,14500.0
2013-02-13 14:45:00,79.93,79.94,79.86,79.87,11200.0,60.3515,60.3591,60.2987,60.3062,11200.0
2013-02-13 14:50:00,79.87,79.9,79.82,79.82,19400.0,60.3062,60.3289,60.2685,60.2685,19400.0
2013-02-13 14:55:00,79.83,79.87,79.82,79.86,12200.0,60.276,60.3062,60.2685,60.2987,12200.0
2013-02-13 15:00:00,79.86,79.91,79.86,79.91,9800.0,60.2987,60.3364,60.2987,60.3364,9800.0
2013-02-13 15:05:00,79.92,79.94,79.88,79.91,13300.0,60.344,60.3591,60.3138,60.3364,13300.0
2013-02-13 15:10:00,79.92,79.93,79.86,79.86,13500.0,60.344,60.3515,60.2987,60.2987,13500.0
2013-02-13 15:15:00,79.86,79.88,79.85,79.88,19500.0,60.2987,60.3138,60.2911,60.3138,19500.0
2013-02-13 15:20:00,79.88,79.92,79.88,79.9,14000.0,60.3138,60.344,60.3138,60.3289,14000.0
2013-02-13 15:25:00,79.9,79.9,79.83,79.84,13300.0,60.3289,60.3289,60.276,60.2836,13300.0
2013-02-13 15:30:00,79.84,79.88,79.83,79.84,25600.0,60.2836,60.3138,60.276,60.2836,25600.0
2013-02-13 15:35:00,79.84,79.9,79.83,79.89,33100.0,60.2836,60.3289,60.276,60.3213,33100.0
2013-02-13 15:40:00,79.89,79.89,79.85,79.86,19800.0,60.3213,60.3213,60.2911,60.2987,19800.0
2013-02-13 15:45:00,79.87,79.92,79.87,79.91,52000.0,60.3062,60.344,60.3062,60.3364,52000.0
2013-02-13 15:50:00,79.91,79.94,79.9,79.91,26600.0,60.3364,60.3591,60.3289,60.3364,26600.0
2013-02-13 15:55:00,79.92,79.99,79.92,79.97,99700.0,60.344,60.3968,60.344,60.3817,99700.0
2013-02-14 09:30:00,79.64,79.85,79.53,79.78,32200.0,60.1326,60.2911,60.0495,60.2383,32200.0
2013-02-14 09:35:00,79.78,79.94,79.78,79.89,13000.0,60.2383,60.3591,60.2383,60.3213,13000.0
2013-02-14 09:40:00,79.91,80.0,79.88,79.98,14000.0,60.3364,60.4044,60.3138,60.3893,14000.0
2013-02-14 09:45:00,79.97,80.11,79.92,80.08,12400.0,60.3817,60.4874,60.344,60.4648,12400.0
2013-02-14 09:50:00,80.04,80.14,80.0,80.13,15800.0,60.4346,60.5101,60.4044,60.5025,15800.0
2013-02-14 09:55:00,80.14,80.23,80.09,80.22,15700.0,60.5101,60.578,60.4723,60.5705,15700.0
2013-02-14 10:00:00,80.21,80.23,80.16,80.18,15900.0,60.5629,60.578,60.5252,60.5403,15900.0
2013-02-14 10:05:00,80.17,80.17,80.07,80.09,11800.0,60.5327,60.5327,60.4572,60.4723,11800.0
2013-02-14 10:10:00,80.11,80.13,80.05,80.09,15600.0,60.4874,60.5025,60.4421,60.4723,15600.0
2013-02-14 10:15:00,80.1,80.13,80.05,80.09,25800.0,60.4799,60.5025,60.4421,60.4723,25800.0
2013-02-14 10:20:00,80.09,80.09,80.02,80.07,17500.0,60.4723,60.4723,60.4195,60.4572,17500.0
2013-02-14 10:25:00,80.06,80.11,80.04,80.04,11000.0,60.4497,60.4874,60.4346,60.4346,11000.0
2013-02-14 10:30:00,80.04,80.11,80.04,80.1,8200.0,60.4346,60.4874,60.4346,60.4799,8200.0
2013-02-14 10:35:00,80.09,80.12,80.02,80.04,71000.0,60.4723,60.495,60.4195,60.4346,71000.0
2013-02-14 10:40:00,80.05,80.11,80.01,80.01,11900.0,60.4421,60.4874,60.4119,60.4119,11900.0
2013-02-14 10:45:00,80.03,80.11,80.03,80.11,12600.0,60.427,60.4874,60.427,60.4874,12600.0
2013-02-14 10:50:00,80.1,80.15,80.08,80.13,9500.0,60.4799,60.5176,60.4648,60.5025,9500.0
2013-02-14 10:55:00,80.14,80.18,80.13,80.18,12600.0,60.5101,60.5403,60.5025,60.5403,12600.0
2013-02-14 11:00:00,80.19,80.3,80.19,80.21,26900.0,60.5478,60.6309,60.5478,60.5629,26900.0
2013-02-14 11:05:00,80.2,80.2,80.16,80.19,12400.0,60.5554,60.5554,60.5252,60.5478,12400.0
2013-02-14 11:10:00,80.18,80.19,80.07,80.1,18200.0,60.5403,60.5478,60.4572,60.4799,18200.0
2013-02-14 11:15:00,80.11,80.16,80.04,80.06,57300.0,60.4874,60.5252,60.4346,60.4497,57300.0
2013-02-14 11:20:00,80.06,80.1,80.03,80.03,12700.0,60.4497,60.4799,60.427,60.427,12700.0
2013-02-14 11:25:00,80.06,80.12,80.05,80.07,10100.0,60.4497,60.495,60.4421,60.4572,10100.0
2013-02-14 11:30:00,80.07,80.12,80.07,80.1,8000.0,60.4572,60.495,60.4572,60.4799,8000.0
2013-02-14 11:35:00,80.11,80.13,80.08,80.12,12200.0,60.4874,60.5025,60.4648,60.495,12200.0
2013-02-14 11:40:00,80.13,80.15,80.08,80.11,13800.0,60.5025,60.5176,60.4648,60.4874,13800.0
2013-02-14 11:45:00,80.11,80.14,80.1,80.14,8900.0,60.4874,60.5101,60.4799,60.5101,8900.0
2013-02-14 11:50:00,80.14,80.14,80.08,80.08,18800.0,60.5101,60.5101,60.4648,60.4648,18800.0
2013-02-14 11:55:00,80.1,80.15,80.07,80.11,32400.0,60.4799,60.5176,60.4572,60.4874,32400.0
2013-02-14 12:00:00,80.11,80.13,80.06,80.07,7300.0,60.4874,60.5025,60.4497,60.4572,7300.0
2013-02-14 12:05:00,80.06,80.1,80.06,80.08,5500.0,60.4497,60.4799,60.4497,60.4648,5500.0
2013-02-14 12:10:00,80.07,80.1,80.06,80.06,6700.0,60.4572,60.4799,60.4497,60.4497,6700.0
2013-02-14 12:15:00,80.06,80.13,80.06,80.08,55600.0,60.4497,60.5025,60.4497,60.4648,55600.0
2013-02-14 12:20:00,80.1,80.13,80.05,80.06,7700.0,60.4799,60.5025,60.4421,60.4497,7700.0
2013-02-14 12:25:00,80.07,80.14,80.05,80.11,7200.0,60.4572,60.5101,60.4421,60.4874,7200.0
2013-02-14 12:30:00,80.1,80.11,80.06,80.06,2700.0,60.4799,60.4874,60.4497,60.4497,2700.0
2013-02-14 12:35:00,80.06,80.07,80.02,80.03,11400.0,60.4497,60.4572,60.4195,60.427,11400.0
2013-02-14 12:40:00,80.03,80.07,80.01,80.04,13000.0,60.427,60.4572,60.4119,60.4346,13000.0
2013-02-14 12:45:00,80.06,80.06,80.03,80.03,9800.0,60.4497,60.4497,60.427,60.427,9800.0
2013-02-14 12:50:00,80.02,80.06,80.01,80.06,9400.0,60.4195,60.4497,60.4119,60.4497,9400.0
2013-02-14 12:55:00,80.05,80.09,80.02,80.06,11800.0,60.4421,60.4723,60.4195,60.4497,11800.0
2013-02-14 13:00:00,80.07,80.09,80.04,80.06,13400.0,60.4572,60.4723,60.4346,60.4497,13400.0
2013-02-14 13:05:00,80.08,80.12,80.06,80.11,30000.0,60.4648,60.495,60.4497,60.4874,30000.0
2013-02-14 13:10:00,80.12,80.16,80.1,80.13,9500.0,60.495,60.5252,60.4799,60.5025,9500.0
2013-02-14 13:15:00,80.13,80.19,80.12,80.17,7700.0,60.5025,60.5478,60.495,60.5327,7700.0
2013-02-14 13:20:00,80.16,80.17,80.15,80.15,4100.0,60.5252,60.5327,60.5176,60.5176,4100.0
2013-02-14 13:25:00,80.15,80.17,80.13,80.15,8400.0,60.5176,60.5327,60.5025,60.5176,8400.0
2013-02-14 13:30:00,80.15,80.16,80.12,80.13,4900.0,60.5176,60.5252,60.495,60.5025,4900.0
2013-02-14 13:35:00,80.14,80.17,80.14,80.17,6000.0,60.5101,60.5327,60.5101,60.5327,6000.0
2013-02-14 13:40:00,80.17,80.2,80.15,80.19,8400.0,60.5327,60.5554,60.5176,60.5478,8400.0
2013-02-14 13:45:00,80.18,80.23,80.17,80.21,7300.0,60.5403,60.578,60.5327,60.5629,7300.0
2013-02-14 13:50:00,80.22,80.27,80.21,80.26,9400.0,60.5705,60.6082,60.5629,60.6007,9400.0
2013-02-14 13:55:00,80.26,80.28,80.25,80.28,5700.0,60.6007,60.6158,60.5931,60.6158,5700.0
2013-02-14 14:00:00,80.29,80.34,80.28,80.34,12000.0,60.6233,60.6611,60.6158,60.6611,12000.0
2013-02-14 14:05:00,80.34,80.43,80.33,80.4,13600.0,60.6611,60.729,60.6535,60.7064,13600.0
2013-02-14 14:10:00,80.4,80.41,80.35,80.35,8100.0,60.7064,60.7139,60.6686,60.6686,8100.0
2013-02-14 14:15:00,80.35,80.38,80.35,80.37,5700.0,60.6686,60.6913,60.6686,60.6837,5700.0
2013-02-14 14:20:00,80.38,80.4,80.34,80.34,10400.0,60.6913,60.7064,60.6611,60.6611,10400.0
2013-02-14 14:25:00,80.34,80.4,80.34,80.39,21400.0,60.6611,60.7064,60.6611,60.6988,21400.0
2013-02-14 14:30:00,80.39,80.4,80.35,80.38,8700.0,60.6988,60.7064,60.6686,60.6913,8700.0
2013-02-14 14:35:00,80.38,80.42,80.38,80.42,8700.0,60.6913,60.7215,60.6913,60.7215,8700.0
2013-02-14 14:40:00,80.42,80.44,80.39,80.39,5500.0,60.7215,60.7366,60.6988,60.6988,5500.0
2013-02-14 14:45:00,80.39,80.4,80.37,80.39,5500.0,60.6988,60.7064,60.6837,60.6988,5500.0
2013-02-14 14:50:00,80.39,80.47,80.39,80.46,10300.0,60.6988,60.7593,60.6988,60.7517,10300.0
2013-02-14 14:55:00,80.46,80.47,80.42,80.44,10600.0,60.7517,60.7593,60.7215,60.7366,10600.0
2013-02-14 15:00:00,80.43,80.44,80.38,80.41,10200.0,60.729,60.7366,60.6913,60.7139,10200.0
2013-02-14 15:05:00,80.41,80.41,80.34,80.38,8900.0,60.7139,60.7139,60.6611,60.6913,8900.0
2013-02-14 15:10:00,80.39,80.45,80.39,80.4,14100.0,60.6988,60.7441,60.6988,60.7064,14100.0
2013-02-14 15:15:00,80.4,80.44,80.38,80.42,39900.0,60.7064,60.7366,60.6913,60.7215,39900.0
2013-02-14 15:20:00,80.42,80.45,80.4,80.43,21000.0,60.7215,60.7441,60.7064,60.729,21000.0
2013-02-14 15:25:00,80.43,80.45,80.36,80.37,25300.0,60.729,60.7441,60.6762,60.6837,25300.0
2013-02-14 15:30:00,80.39,80.44,80.36,80.37,19500.0,60.6988,60.7366,60.6762,60.6837,19500.0
2013-02-14 15:35:00,80.38,80.41,80.35,80.39,17600.0,60.6913,60.7139,60.6686,60.6988,17600.0
2013-02-14 15:40:00,80.39,80.4,80.32,80.33,18800.0,60.6988,60.7064,60.646,60.6535,18800.0
2013-02-14 15:45:00,80.32,80.36,80.32,80.36,43700.0,60.646,60.6762,60.646,60.6762,43700.0
2013-02-14 15:50:00,80.35,80.36,80.3,80.31,39900.0,60.6686,60.6762,60.6309,60.6384,39900.0
2013-02-14 15:55:00,80.31,80.38,80.28,80.34,101400.0,60.6384,60.6913,60.6158,60.6611,101400.0
2013-02-15 09:30:00,80.76,80.85,80.53,80.65,344500.0,60.9782,61.0462,60.8046,60.8952,344500.0
2013-02-15 09:35:00,80.66,80.71,80.51,80.6,36300.0,60.9027,60.9405,60.7895,60.8574,36300.0
2013-02-15 09:40:00,80.61,80.63,80.46,80.47,21700.0,60.865,60.8801,60.7517,60.7593,21700.0
2013-02-15 09:45:00,80.47,80.47,80.33,80.34,13200.0,60.7593,60.7593,60.6535,60.6611,13200.0
2013-02-15 09:50:00,80.34,80.63,80.34,80.45,23700.0,60.6611,60.8801,60.6611,60.7441,23700.0
2013-02-15 09:55:00,80.42,80.53,80.39,80.5,15700.0,60.7215,60.8046,60.6988,60.7819,15700.0
2013-02-15 10:00:00,80.5,80.6,80.5,80.56,9600.0,60.7819,60.8574,60.7819,60.8272,9600.0
2013-02-15 10:05:00,80.56,80.64,80.54,80.58,16800.0,60.8272,60.8876,60.8121,60.8423,16800.0
2013-02-15 10:10:00,80.58,80.61,80.55,80.6,17400.0,60.8423,60.865,60.8197,60.8574,17400.0
2013-02-15 10:15:00,80.6,80.6,80.48,80.49,28500.0,60.8574,60.8574,60.7668,60.7744,28500.0
2013-02-15 10:20:00,80.49,80.58,80.49,80.58,15100.0,60.7744,60.8423,60.7744,60.8423,15100.0
2013-02-15 10:25:00,80.58,80.58,80.46,80.46,16700.0,60.8423,60.8423,60.7517,60.7517,16700.0
2013-02-15 10:30:00,80.47,80.47,80.38,80.45,11000.0,60.7593,60.7593,60.6913,60.7441,11000.0
2013-02-15 10:35:00,80.47,80.53,80.41,80.51,54400.0,60.7593,60.8046,60.7139,60.7895,54400.0
2013-02-15 10:40:00,80.52,80.53,80.48,80.49,6900.0,60.797,60.8046,60.7668,60.7744,6900.0
2013-02-15 10:45:00,80.5,80.59,80.48,80.54,26500.0,60.7819,60.8499,60.7668,60.8121,26500.0
2013-02-15 10:50:00,80.54,80.57,80.48,80.57,8100.0,60.8121,60.8348,60.7668,60.8348,8100.0
2013-02-15 10:55:00,80.57,80.59,80.52,80.56,7500.0,60.8348,60.8499,60.797,60.8272,7500.0
2013-02-15 11:00:00,80.57,80.58,80.52,80.56,6700.0,60.8348,60.8423,60.797,60.8272,6700.0
2013-02-15 11:05:00,80.56,80.56,80.52,80.55,5500.0,60.8272,60.8272,60.797,60.8197,5500.0
2013-02-15 11:10:00,80.56,80.61,80.55,80.58,10000.0,60.8272,60.865,60.8197,60.8423,10000.0
2013-02-15 11:15:00,80.58,80.62,80.57,80.57,68500.0,60.8423,60.8725,60.8348,60.8348,68500.0
2013-02-15 11:20:00,80.56,80.57,80.55,80.56,41500.0,60.8272,60.8348,60.8197,60.8272,41500.0
2013-02-15 11:25:00,80.56,80.56,80.37,80.41,46400.0,60.8272,60.8272,60.6837,60.7139,46400.0
2013-02-15 11:30:00,80.41,80.44,80.35,80.44,15300.0,60.7139,60.7366,60.6686,60.7366,15300.0
2013-02-15 11:35:00,80.43,80.43,80.34,80.34,12000.0,60.729,60.729,60.6611,60.6611,12000.0
2013-02-15 11:40:00,80.34,80.4,80.3,80.35,29100.0,60.6611,60.7064,60.6309,60.6686,29100.0
2013-02-15 11:45:00,80.36,80.39,80.3,80.3,15100.0,60.6762,60.6988,60.6309,60.6309,15100.0
2013-02-15 11:50:00,80.31,80.33,80.29,80.3,13300.0,60.6384,60.6535,60.6233,60.6309,13300.0
2013-02-15 11:55:00,80.31,80.32,80.29,80.31,6900.0,60.6384,60.646,60.6233,60.6384,6900.0
2013-02-15 12:00:00,80.32,80.32,80.29,80.29,10000.0,60.646,60.646,60.6233,60.6233,10000.0
2013-02-15 12:05:00,80.3,80.31,80.28,80.31,12200.0,60.6309,60.6384,60.6158,60.6384,12200.0
2013-02-15 12:10:00,80.3,80.3,80.19,80.25,13800.0,60.6309,60.6309,60.5478,60.5931,13800.0
2013-02-15 12:15:00,80.25,80.25,80.18,80.21,9600.0,60.5931,60.5931,60.5403,60.5629,9600.0
2013-02-15 12:20:00,80.23,80.23,80.15,80.16,12200.0,60.578,60.578,60.5176,60.5252,12200.0
2013-02-15 12:25:00,80.16,80.16,80.12,80.13,4900.0,60.5252,60.5252,60.495,60.5025,4900.0
2013-02-15 12:30:00,80.13,80.21,80.13,80.18,11200.0,60.5025,60.5629,60.5025,60.5403,11200.0
2013-02-15 12:35:00,80.19,80.26,80.16,80.18,20200.0,60.5478,60.6007,60.5252,60.5403,20200.0
2013-02-15 12:40:00,80.18,80.19,80.13,80.15,13200.0,60.5403,60.5478,60.5025,60.5176,13200.0
2013-02-15 12:45:00,80.15,80.22,80.15,80.17,9000.0,60.5176,60.5705,60.5176,60.5327,9000.0
2013-02-15 12:50:00,80.18,80.19,80.17,80.18,3700.0,60.5403,60.5478,60.5327,60.5403,3700.0
2013-02-15 12:55:00,80.18,80.19,80.17,80.19,14600.0,60.5403,60.5478,60.5327,60.5478,14600.0
2013-02-15 13:00:00,80.19,80.2,80.17,80.17,6800.0,60.5478,60.5554,60.5327,60.5327,6800.0
2013-02-15 13:05:00,80.18,80.21,80.17,80.21,8700.0,60.5403,60.5629,60.5327,60.5629,8700.0
2013-02-15 13:10:00,80.21,80.21,80.18,80.21,11100.0,60.5629,60.5629,60.5403,60.5629,11100.0
2013-02-15 13:15:00,80.21,80.24,80.19,80.24,19700.0,60.5629,60.5856,60.5478,60.5856,19700.0
2013-02-15 13:20:00,80.25,80.25,80.22,80.25,13600.0,60.5931,60.5931,60.5705,60.5931,13600.0
2013-02-15 13:25:00,80.25,80.25,80.23,80.24,13300.0,60.5931,60.5931,60.578,60.5856,13300.0
2013-02-15 13:30:00,80.24,80.25,80.23,80.25,11600.0,60.5856,60.5931,60.578,60.5931,11600.0
2013-02-15 13:35:00,80.24,80.25,80.21,80.21,27600.0,60.5856,60.5931,60.5629,60.5629,27600.0
2013-02-15 13:40:00,80.22,80.27,80.22,80.24,32700.0,60.5705,60.6082,60.5705,60.5856,32700.0
2013-02-15 13:45:00,80.23,80.24,80.22,80.22,22400.0,60.578,60.5856,60.5705,60.5705,22400.0
2013-02-15 13:50:00,80.21,80.28,80.21,80.26,13900.0,60.5629,60.6158,60.5629,60.6007,13900.0
2013-02-15 13:55:00,80.27,80.3,80.27,80.29,7400.0,60.6082,60.6309,60.6082,60.6233,7400.0
2013-02-15 14:00:00,80.29,80.3,80.24,80.28,18400.0,60.6233,60.6309,60.5856,60.6158,18400.0
2013-02-15 14:05:00,80.26,80.27,80.2,80.23,28200.0,60.6007,60.6082,60.5554,60.578,28200.0
2013-02-15 14:10:00,80.23,80.24,80.17,80.21,26800.0,60.578,60.5856,60.5327,60.5629,26800.0
2013-02-15 14:15:00,80.21,80.24,80.05,80.06,33600.0,60.5629,60.5856,60.4421,60.4497,33600.0
2013-02-15 14:20:00,80.07,80.11,80.03,80.05,19100.0,60.4572,60.4874,60.427,60.4421,19100.0
2013-02-15 14:25:00,80.06,80.06,79.95,79.96,23300.0,60.4497,60.4497,60.3666,60.3742,23300.0
2013-02-15 14:30:00,79.97,80.09,79.97,80.06,30900.0,60.3817,60.4723,60.3817,60.4497,30900.0
2013-02-15 14:35:00,80.06,80.07,79.99,80.05,17500.0,60.4497,60.4572,60.3968,60.4421,17500.0
2013-02-15 14:40:00,80.06,80.08,79.97,79.99,26900.0,60.4497,60.4648,60.3817,60.3968,26900.0
2013-02-15 14:45:00,79.99,80.06,79.97,80.06,21900.0,60.3968,60.4497,60.3817,60.4497,21900.0
2013-02-15 14:50:00,80.06,80.17,80.06,80.13,17100.0,60.4497,60.5327,60.4497,60.5025,17100.0
2013-02-15 14:55:00,80.13,80.14,80.05,80.05,13700.0,60.5025,60.5101,60.4421,60.4421,13700.0
2013-02-15 15:00:00,80.05,80.09,80.03,80.06,29600.0,60.4421,60.4723,60.427,60.4497,29600.0
2013-02-15 15:05:00,80.07,80.07,80.01,80.02,25600.0,60.4572,60.4572,60.4119,60.4195,25600.0
2013-02-15 15:10:00,80.02,80.1,80.02,80.09,17200.0,60.4195,60.4799,60.4195,60.4723,17200.0
2013-02-15 15:15:00,80.09,80.13,80.08,80.12,14600.0,60.4723,60.5025,60.4648,60.495,14600.0
2013-02-15 15:20:00,80.12,80.16,80.1,80.16,22000.0,60.495,60.5252,60.4799,60.5252,22000.0
2013-02-15 15:25:00,80.18,80.21,80.12,80.12,27700.0,60.5403,60.5629,60.495,60.495,27700.0
2013-02-15 15:30:00,80.11,80.21,80.1,80.17,27200.0,60.4874,60.5629,60.4799,60.5327,27200.0
2013-02-15 15:35:00,80.18,80.25,80.16,80.18,58500.0,60.5403,60.5931,60.5252,60.5403,58500.0
2013-02-15 15:40:00,80.2,80.34,80.19,80.34,39800.0,60.5554,60.6611,60.5478,60.6611,39800.0
2013-02-15 15:45:00,80.35,80.4,80.24,80.26,53900.0,60.6686,60.7064,60.5856,60.6007,53900.0
2013-02-15 15:50:00,80.26,80.33,80.26,80.27,52600.0,60.6007,60.6535,60.6007,60.6082,52600.0
2013-02-15 15:55:00,80.27,80.37,80.27,80.34,110800.0,60.6082,60.6837,60.6082,60.6611,110800.0
2013-02-19 09:30:00,80.5,80.56,80.27,80.44,64100.0,60.7819,60.8272,60.6082,60.7366,64100.0
2013-02-19 09:35:00,80.44,80.66,80.44,80.51,37400.0,60.7366,60.9027,60.7366,60.7895,37400.0
2013-02-19 09:40:00,80.53,80.64,80.52,80.62,23400.0,60.8046,60.8876,60.797,60.8725,23400.0
2013-02-19 09:45:00,80.62,80.84,80.58,80.83,52900.0,60.8725,61.0386,60.8423,61.0311,52900.0
2013-02-19 09:50:00,80.84,81.07,80.82,81.02,66800.0,61.0386,61.2123,61.0235,61.1745,66800.0
2013-02-19 09:55:00,81.02,81.02,80.9,80.98,30300.0,61.1745,61.1745,61.0839,61.1443,30300.0
2013-02-19 10:00:00,80.97,80.97,80.85,80.9,129900.0,61.1368,61.1368,61.0462,61.0839,129900.0
2013-02-19 10:05:00,80.91,80.95,80.87,80.93,12400.0,61.0915,61.1217,61.0613,61.1066,12400.0
2013-02-19 10:10:00,80.91,80.95,80.87,80.88,37900.0,61.0915,61.1217,61.0613,61.0688,37900.0
2013-02-19 10:15:00,80.86,80.96,80.86,80.94,34800.0,61.0537,61.1292,61.0537,61.1141,34800.0
2013-02-19 10:20:00,80.96,80.96,80.79,80.83,40500.0,61.1292,61.1292,61.0009,61.0311,40500.0
2013-02-19 10:25:00,80.83,80.91,80.83,80.87,40000.0,61.0311,61.0915,61.0311,61.0613,40000.0
2013-02-19 10:30:00,80.87,80.92,80.86,80.89,25300.0,61.0613,61.099,61.0537,61.0764,25300.0
2013-02-19 10:35:00,80.89,80.98,80.86,80.98,13800.0,61.0764,61.1443,61.0537,61.1443,13800.0
2013-02-19 10:40:00,81.0,81.02,80.94,80.94,40000.0,61.1594,61.1745,61.1141,61.1141,40000.0
2013-02-19 10:45:00,80.94,80.97,80.9,80.95,27000.0,61.1141,61.1368,61.0839,61.1217,27000.0
2013-02-19 10:50:00,80.95,80.95,80.87,80.89,14200.0,61.1217,61.1217,61.0613,61.0764,14200.0
2013-02-19 10:55:00,80.88,80.92,80.86,80.9,56100.0,61.0688,61.099,61.0537,61.0839,56100.0
2013-02-19 11:00:00,80.9,80.93,80.85,80.85,21700.0,61.0839,61.1066,61.0462,61.0462,21700.0
2013-02-19 11:05:00,80.85,80.96,80.85,80.95,11100.0,61.0462,61.1292,61.0462,61.1217,11100.0
2013-02-19 11:10:00,80.95,80.95,80.87,80.87,15600.0,61.1217,61.1217,61.0613,61.0613,15600.0
2013-02-19 11:15:00,80.87,80.93,80.87,80.91,12600.0,61.0613,61.1066,61.0613,61.0915,12600.0
2013-02-19 11:20:00,80.91,80.94,80.87,80.89,40700.0,61.0915,61.1141,61.0613,61.0764,40700.0
2013-02-19 11:25:00,80.91,80.99,80.91,80.99,16900.0,61.0915,61.1519,61.0915,61.1519,16900.0
2013-02-19 11:30:00,80.98,80.99,80.94,80.97,21600.0,61.1443,61.1519,61.1141,61.1368,21600.0
2013-02-19 11:35:00,80.96,80.96,80.89,80.89,9500.0,61.1292,61.1292,61.0764,61.0764,9500.0
2013-02-19 11:40:00,80.88,80.89,80.84,80.88,19700.0,61.0688,61.0764,61.0386,61.0688,19700.0
2013-02-19 11:45:00,80.89,80.92,80.89,80.9,11800.0,61.0764,61.099,61.0764,61.0839,11800.0
2013-02-19 11:50:00,80.9,80.91,80.87,80.87,11700.0,61.0839,61.0915,61.0613,61.0613,11700.0
2013-02-19 11:55:00,80.88,80.91,80.83,80.84,11600.0,61.0688,61.0915,61.0311,61.0386,11600.0
2013-02-19 12:00:00,80.85,80.85,80.76,80.77,14300.0,61.0462,61.0462,60.9782,60.9858,14300.0
2013-02-19 12:05:00,80.76,80.77,80.73,80.73,8300.0,60.9782,60.9858,60.9556,60.9556,8300.0
2013-02-19 12:10:00,80.75,80.75,80.73,80.74,6600.0,60.9707,60.9707,60.9556,60.9631,6600.0
2013-02-19 12:15:00,80.75,80.75,80.7,80.74,9900.0,60.9707,60.9707,60.9329,60.9631,9900.0
2013-02-19 12:20:00,80.74,80.74,80.71,80.71,6600.0,60.9631,60.9631,60.9405,60.9405,6600.0
2013-02-19 12:25:00,80.71,80.71,80.66,80.66,11400.0,60.9405,60.9405,60.9027,60.9027,11400.0
2013-02-19 12:30:00,80.67,80.69,80.65,80.65,15600.0,60.9103,60.9254,60.8952,60.8952,15600.0
2013-02-19 12:35:00,80.63,80.68,80.63,80.66,5800.0,60.8801,60.9178,60.8801,60.9027,5800.0
2013-02-19 12:40:00,80.66,80.69,80.66,80.69,7300.0,60.9027,60.9254,60.9027,60.9254,7300.0
2013-02-19 12:45:00,80.69,80.71,80.67,80.7,13500.0,60.9254,60.9405,60.9103,60.9329,13500.0
2013-02-19 12:50:00,80.7,80.71,80.66,80.67,12800.0,60.9329,60.9405,60.9027,60.9103,12800.0
2013-02-19 12:55:00,80.67,80.68,80.66,80.66,16300.0,60.9103,60.9178,60.9027,60.9027,16300.0
2013-02-19 13:00:00,80.67,80.69,80.66,80.67,10000.0,60.9103,60.9254,60.9027,60.9103,10000.0
2013-02-19 13:05:00,80.67,80.67,80.66,80.66,5900.0,60.9103,60.9103,60.9027,60.9027,5900.0
2013-02-19 13:10:00,80.66,80.67,80.66,80.66,6700.0,60.9027,60.9103,60.9027,60.9027,6700.0
2013-02-19 13:15:00,80.66,80.67,80.65,80.65,13400.0,60.9027,60.9103,60.8952,60.8952,13400.0
2013-02-19 13:20:00,80.65,80.65,80.58,80.59,38200.0,60.8952,60.8952,60.8423,60.8499,38200.0
2013-02-19 13:25:00,80.59,80.61,80.58,80.59,10700.0,60.8499,60.865,60.8423,60.8499,10700.0
2013-02-19 13:30:00,80.59,80.6,80.56,80.57,20000.0,60.8499,60.8574,60.8272,60.8348,20000.0
2013-02-19 13:35:00,80.57,80.59,80.54,80.55,8300.0,60.8348,60.8499,60.8121,60.8197,8300.0
2013-02-19 13:40:00,80.55,80.6,80.55,80.6,10000.0,60.8197,60.8574,60.8197,60.8574,10000.0
2013-02-19 13:45:00,80.61,80.67,80.61,80.65,15800.0,60.865,60.9103,60.865,60.8952,15800.0
2013-02-19 13:50:00,80.66,80.69,80.64,80.69,37600.0,60.9027,60.9254,60.8876,60.9254,37600.0
2013-02-19 13:55:00,80.71,80.76,80.69,80.75,7700.0,60.9405,60.9782,60.9254,60.9707,7700.0
2013-02-19 14:00:00,80.76,80.82,80.74,80.82,8800.0,60.9782,61.0235,60.9631,61.0235,8800.0
2013-02-19 14:05:00,80.81,80.83,80.79,80.82,12700.0,61.016,61.0311,61.0009,61.0235,12700.0
2013-02-19 14:10:00,80.84,80.84,80.81,80.82,5300.0,61.0386,61.0386,61.016,61.0235,5300.0
2013-02-19 14:15:00,80.82,80.82,80.76,80.78,11800.0,61.0235,61.0235,60.9782,60.9933,11800.0
2013-02-19 14:20:00,80.78,80.79,80.76,80.79,5900.0,60.9933,61.0009,60.9782,61.0009,5900.0
2013-02-19 14:25:00,80.79,80.8,80.76,80.79,9000.0,61.0009,61.0084,60.9782,61.0009,9000.0
2013-02-19 14:30:00,80.78,80.83,80.78,80.81,8400.0,60.9933,61.0311,60.9933,61.016,8400.0
2013-02-19 14:35:00,80.83,80.83,80.79,80.81,11500.0,61.0311,61.0311,61.0009,61.016,11500.0
2013-02-19 14:40:00,80.81,80.82,80.74,80.74,15200.0,61.016,61.0235,60.9631,60.9631,15200.0
2013-02-19 14:45:00,80.74,80.76,80.7,80.7,18600.0,60.9631,60.9782,60.9329,60.9329,18600.0
2013-02-19 14:50:00,80.7,80.77,80.7,80.75,15200.0,60.9329,60.9858,60.9329,60.9707,15200.0
2013-02-19 14:55:00,80.76,80.78,80.74,80.78,14900.0,60.9782,60.9933,60.9631,60.9933,14900.0
2013-02-19 15:00:00,80.78,80.8,80.76,80.8,21000.0,60.9933,61.0084,60.9782,61.0084,21000.0
2013-02-19 15:05:00,80.8,80.81,80.75,80.77,13200.0,61.0084,61.016,60.9707,60.9858,13200.0
2013-02-19 15:10:00,80.76,80.83,80.76,80.83,19000.0,60.9782,61.0311,60.9782,61.0311,19000.0
2013-02-19 15:15:00,80.83,80.84,80.8,80.81,12300.0,61.0311,61.0386,61.0084,61.016,12300.0
2013-02-19 15:20:00,80.8,80.87,80.8,80.84,13000.0,61.0084,61.0613,61.0084,61.0386,13000.0
2013-02-19 15:25:00,80.83,80.83,80.76,80.77,14600.0,61.0311,61.0311,60.9782,60.9858,14600.0
2013-02-19 15:30:00,80.77,80.79,80.74,80.75,10700.0,60.9858,61.0009,60.9631,60.9707,10700.0
2013-02-19 15:35:00,80.76,80.76,80.71,80.73,11900.0,60.9782,60.9782,60.9405,60.9556,11900.0
2013-02-19 15:40:00,80.74,80.74,80.7,80.7,56100.0,60.9631,60.9631,60.9329,60.9329,56100.0
2013-02-19 15:45:00,80.7,80.72,80.64,80.65,63700.0,60.9329,60.948,60.8876,60.8952,63700.0
2013-02-19 15:50:00,80.66,80.66,80.64,80.64,66000.0,60.9027,60.9027,60.8876,60.8876,66000.0
2013-02-19 15:55:00,80.65,80.69,80.59,80.6,263800.0,60.8952,60.9254,60.8499,60.8574,263800.0
2013-02-20 09:30:00,80.66,80.81,80.61,80.77,48200.0,60.9027,61.016,60.865,60.9858,48200.0
2013-02-20 09:35:00,80.78,80.96,80.77,80.88,19600.0,60.9933,61.1292,60.9858,61.0688,19600.0
2013-02-20 09:40:00,80.89,80.92,80.76,80.8,27400.0,61.0764,61.099,60.9782,61.0084,27400.0
2013-02-20 09:45:00,80.78,80.84,80.78,80.8,27900.0,60.9933,61.0386,60.9933,61.0084,27900.0
2013-02-20 09:50:00,80.79,80.84,80.77,80.78,8400.0,61.0009,61.0386,60.9858,60.9933,8400.0
2013-02-20 09:55:00,80.78,80.78,80.64,80.65,16600.0,60.9933,60.9933,60.8876,60.8952,16600.0
2013-02-20 10:00:00,80.64,80.67,80.54,80.56,56400.0,60.8876,60.9103,60.8121,60.8272,56400.0
2013-02-20 10:05:00,80.57,80.58,80.47,80.49,24000.0,60.8348,60.8423,60.7593,60.7744,24000.0
2013-02-20 10:10:00,80.46,80.51,80.43,80.45,28200.0,60.7517,60.7895,60.729,60.7441,28200.0
2013-02-20 10:15:00,80.47,80.55,80.43,80.52,19400.0,60.7593,60.8197,60.729,60.797,19400.0
2013-02-20 10:20:00,80.54,80.62,80.54,80.58,12100.0,60.8121,60.8725,60.8121,60.8423,12100.0
2013-02-20 10:25:00,80.57,80.59,80.54,80.55,13200.0,60.8348,60.8499,60.8121,60.8197,13200.0
2013-02-20 10:30:00,80.56,80.68,80.56,80.64,32000.0,60.8272,60.9178,60.8272,60.8876,32000.0
2013-02-20 10:35:00,80.67,80.67,80.58,80.63,11600.0,60.9103,60.9103,60.8423,60.8801,11600.0
2013-02-20 10:40:00,80.64,80.67,80.62,80.64,11200.0,60.8876,60.9103,60.8725,60.8876,11200.0
2013-02-20 10:45:00,80.66,80.68,80.55,80.58,12900.0,60.9027,60.9178,60.8197,60.8423,12900.0
2013-02-20 10:50:00,80.59,80.64,80.57,80.59,7200.0,60.8499,60.8876,60.8348,60.8499,7200.0
2013-02-20 10:55:00,80.57,80.66,80.55,80.6,10700.0,60.8348,60.9027,60.8197,60.8574,10700.0
2013-02-20 11:00:00,80.58,80.61,80.51,80.56,12000.0,60.8423,60.865,60.7895,60.8272,12000.0
2013-02-20 11:05:00,80.57,80.61,80.54,80.55,25400.0,60.8348,60.865,60.8121,60.8197,25400.0
2013-02-20 11:10:00,80.53,80.63,80.52,80.58,22100.0,60.8046,60.8801,60.797,60.8423,22100.0
2013-02-20 11:15:00,80.58,80.58,80.51,80.52,12400.0,60.8423,60.8423,60.7895,60.797,12400.0
2013-02-20 11:20:00,80.51,80.58,80.5,80.57,8600.0,60.7895,60.8423,60.7819,60.8348,8600.0
2013-02-20 11:25:00,80.56,80.61,80.54,80.57,5800.0,60.8272,60.865,60.8121,60.8348,5800.0
2013-02-20 11:30:00,80.59,80.63,80.59,80.62,9000.0,60.8499,60.8801,60.8499,60.8725,9000.0
2013-02-20 11:35:00,80.62,80.64,80.56,80.56,38800.0,60.8725,60.8876,60.8272,60.8272,38800.0
2013-02-20 11:40:00,80.58,80.63,80.52,80.52,9300.0,60.8423,60.8801,60.797,60.797,9300.0
2013-02-20 11:45:00,80.54,80.56,80.51,80.56,10800.0,60.8121,60.8272,60.7895,60.8272,10800.0
2013-02-20 11:50:00,80.56,80.56,80.51,80.56,7500.0,60.8272,60.8272,60.7895,60.8272,7500.0
2013-02-20 11:55:00,80.57,80.58,80.51,80.53,6600.0,60.8348,60.8423,60.7895,60.8046,6600.0
2013-02-20 12:00:00,80.53,80.57,80.51,80.56,9800.0,60.8046,60.8348,60.7895,60.8272,9800.0
2013-02-20 12:05:00,80.57,80.61,80.54,80.59,15600.0,60.8348,60.865,60.8121,60.8499,15600.0
2013-02-20 12:10:00,80.6,80.66,80.59,80.63,12300.0,60.8574,60.9027,60.8499,60.8801,12300.0
2013-02-20 12:15:00,80.63,80.65,80.58,80.62,10800.0,60.8801,60.8952,60.8423,60.8725,10800.0
2013-02-20 12:20:00,80.63,80.65,80.6,80.62,12000.0,60.8801,60.8952,60.8574,60.8725,12000.0
2013-02-20 12:25:00,80.62,80.63,80.57,80.58,8400.0,60.8725,60.8801,60.8348,60.8423,8400.0
2013-02-20 12:30:00,80.58,80.59,80.56,80.56,10200.0,60.8423,60.8499,60.8272,60.8272,10200.0
2013-02-20 12:35:00,80.57,80.67,80.57,80.67,11900.0,60.8348,60.9103,60.8348,60.9103,11900.0
2013-02-20 12:40:00,80.66,80.71,80.63,80.68,17900.0,60.9027,60.9405,60.8801,60.9178,17900.0
2013-02-20 12:45:00,80.69,80.69,80.64,80.64,5300.0,60.9254,60.9254,60.8876,60.8876,5300.0
2013-02-20 12:50:00,80.63,80.64,80.59,80.59,10800.0,60.8801,60.8876,60.8499,60.8499,10800.0
2013-02-20 12:55:00,80.6,80.62,80.57,80.61,6100.0,60.8574,60.8725,60.8348,60.865,6100.0
2013-02-20 13:00:00,80.59,80.6,80.55,80.56,8200.0,60.8499,60.8574,60.8197,60.8272,8200.0
2013-02-20 13:05:00,80.59,80.6,80.55,80.56,22700.0,60.8499,60.8574,60.8197,60.8272,22700.0
2013-02-20 13:10:00,80.56,80.56,80.54,80.56,8500.0,60.8272,60.8272,60.8121,60.8272,8500.0
2013-02-20 13:15:00,80.56,80.59,80.55,80.57,4200.0,60.8272,60.8499,60.8197,60.8348,4200.0
2013-02-20 13:20:00,80.59,80.64,80.56,80.61,9900.0,60.8499,60.8876,60.8272,60.865,9900.0
2013-02-20 13:25:00,80.61,80.65,80.6,80.64,5700.0,60.865,60.8952,60.8574,60.8876,5700.0
2013-02-20 13:30:00,80.64,80.64,80.55,80.56,10600.0,60.8876,60.8876,60.8197,60.8272,10600.0
2013-02-20 13:35:00,80.57,80.58,80.52,80.53,11100.0,60.8348,60.8423,60.797,60.8046,11100.0
2013-02-20 13:40:00,80.52,80.6,80.52,80.6,6300.0,60.797,60.8574,60.797,60.8574,6300.0
2013-02-20 13:45:00,80.61,80.61,80.53,80.53,7000.0,60.865,60.865,60.8046,60.8046,7000.0
2013-02-20 13:50:00,80.53,80.59,80.53,80.58,4900.0,60.8046,60.8499,60.8046,60.8423,4900.0
2013-02-20 13:55:00,80.57,80.58,80.53,80.56,7900.0,60.8348,60.8423,60.8046,60.8272,7900.0
2013-02-20 14:00:00,80.56,80.58,80.47,80.56,34600.0,60.8272,60.8423,60.7593,60.8272,34600.0
2013-02-20 14:05:00,80.56,80.6,80.54,80.58,33000.0,60.8272,60.8574,60.8121,60.8423,33000.0
2013-02-20 14:10:00,80.59,80.59,80.42,80.47,32300.0,60.8499,60.8499,60.7215,60.7593,32300.0
2013-02-20 14:15:00,80.46,80.57,80.44,80.51,17100.0,60.7517,60.8348,60.7366,60.7895,17100.0
2013-02-20 14:20:00,80.51,80.52,80.44,80.46,15000.0,60.7895,60.797,60.7366,60.7517,15000.0
2013-02-20 14:25:00,80.46,80.53,80.46,80.5,10800.0,60.7517,60.8046,60.7517,60.7819,10800.0
2013-02-20 14:30:00,80.49,80.5,80.46,80.47,13700.0,60.7744,60.7819,60.7517,60.7593,13700.0
2013-02-20 14:35:00,80.47,80.54,80.44,80.52,13400.0,60.7593,60.8121,60.7366,60.797,13400.0
2013-02-20 14:40:00,80.5,80.5,80.36,80.41,18900.0,60.7819,60.7819,60.6762,60.7139,18900.0
2013-02-20 14:45:00,80.41,80.41,80.26,80.3,20300.0,60.7139,60.7139,60.6007,60.6309,20300.0
2013-02-20 14:50:00,80.31,80.39,80.25,80.29,31100.0,60.6384,60.6988,60.5931,60.6233,31100.0
2013-02-20 14:55:00,80.3,80.32,80.25,80.3,18300.0,60.6309,60.646,60.5931,60.6309,18300.0
2013-02-20 15:00:00,80.31,80.31,80.15,80.16,31300.0,60.6384,60.6384,60.5176,60.5252,31300.0
2013-02-20 15:05:00,80.15,80.28,80.15,80.24,28300.0,60.5176,60.6158,60.5176,60.5856,28300.0
2013-02-20 15:10:00,80.23,80.27,80.19,80.25,65000.0,60.578,60.6082,60.5478,60.5931,65000.0
2013-02-20 15:15:00,80.25,80.26,80.15,80.16,67500.0,60.5931,60.6007,60.5176,60.5252,67500.0
2013-02-20 15:20:00,80.16,80.3,80.14,80.3,16800.0,60.5252,60.6309,60.5101,60.6309,16800.0
2013-02-20 15:25:00,80.29,80.29,80.19,80.24,39400.0,60.6233,60.6233,60.5478,60.5856,39400.0
2013-02-20 15:30:00,80.23,80.25,80.15,80.19,47000.0,60.578,60.5931,60.5176,60.5478,47000.0
2013-02-20 15:35:00,80.2,80.33,80.2,80.25,58800.0,60.5554,60.6535,60.5554,60.5931,58800.0
2013-02-20 15:40:00,80.25,80.27,80.17,80.26,53100.0,60.5931,60.6082,60.5327,60.6007,53100.0
2013-02-20 15:45:00,80.27,80.28,80.13,80.17,62100.0,60.6082,60.6158,60.5025,60.5327,62100.0
2013-02-20 15:50:00,80.16,80.17,80.07,80.1,85700.0,60.5252,60.5327,60.4572,60.4799,85700.0
2013-02-20 15:55:00,80.11,80.13,80.07,80.1,154100.0,60.4874,60.5025,60.4572,60.4799,154100.0
2013-02-21 09:30:00,80.08,80.33,79.96,80.29,34700.0,60.4648,60.6535,60.3742,60.6233,34700.0
2013-02-21 09:35:00,80.27,80.3,79.97,80.11,19000.0,60.6082,60.6309,60.3817,60.4874,19000.0
2013-02-21 09:40:00,80.14,80.25,80.12,80.16,30400.0,60.5101,60.5931,60.495,60.5252,30400.0
2013-02-21 09:45:00,80.15,80.22,80.06,80.12,25800.0,60.5176,60.5705,60.4497,60.495,25800.0
2013-02-21 09:50:00,80.12,80.22,80.07,80.22,19300.0,60.495,60.5705,60.4572,60.5705,19300.0
2013-02-21 09:55:00,80.16,80.23,80.1,80.19,19200.0,60.5252,60.578,60.4799,60.5478,19200.0
2013-02-21 10:00:00,80.15,80.25,80.04,80.06,17600.0,60.5176,60.5931,60.4346,60.4497,17600.0
2013-02-21 10:05:00,80.07,80.17,80.05,80.06,21200.0,60.4572,60.5327,60.4421,60.4497,21200.0
2013-02-21 10:10:00,80.03,80.09,79.96,80.02,33200.0,60.427,60.4723,60.3742,60.4195,33200.0
2013-02-21 10:15:00,80.0,80.14,80.0,80.12,40900.0,60.4044,60.5101,60.4044,60.495,40900.0
2013-02-21 10:20:00,80.13,80.14,80.05,80.14,14200.0,60.5025,60.5101,60.4421,60.5101,14200.0
2013-02-21 10:25:00,80.14,80.14,80.08,80.09,11500.0,60.5101,60.5101,60.4648,60.4723,11500.0
2013-02-21 10:30:00,80.09,80.24,80.08,80.19,24700.0,60.4723,60.5856,60.4648,60.5478,24700.0
2013-02-21 10:35:00,80.2,80.2,80.12,80.17,35000.0,60.5554,60.5554,60.495,60.5327,35000.0
2013-02-21 10:40:00,80.17,80.21,80.14,80.16,37700.0,60.5327,60.5629,60.5101,60.5252,37700.0
2013-02-21 10:45:00,80.14,80.2,80.11,80.18,23200.0,60.5101,60.5554,60.4874,60.5403,23200.0
2013-02-21 10:50:00,80.16,80.16,80.08,80.14,17600.0,60.5252,60.5252,60.4648,60.5101,17600.0
2013-02-21 10:55:00,80.13,80.13,80.02,80.05,9100.0,60.5025,60.5025,60.4195,60.4421,9100.0
2013-02-21 11:00:00,80.05,80.09,79.99,80.07,17500.0,60.4421,60.4723,60.3968,60.4572,17500.0
2013-02-21 11:05:00,80.07,80.11,80.03,80.05,55200.0,60.4572,60.4874,60.427,60.4421,55200.0
2013-02-21 11:10:00,80.04,80.05,79.97,80.0,19200.0,60.4346,60.4421,60.3817,60.4044,19200.0
2013-02-21 11:15:00,79.99,80.03,79.96,80.03,70400.0,60.3968,60.427,60.3742,60.427,70400.0
2013-02-21 11:20:00,80.0,80.09,80.0,80.06,16900.0,60.4044,60.4723,60.4044,60.4497,16900.0
2013-02-21 11:25:00,80.06,80.09,80.03,80.05,28600.0,60.4497,60.4723,60.427,60.4421,28600.0
2013-02-21 11:30:00,80.05,80.08,80.03,80.07,18700.0,60.4421,60.4648,60.427,60.4572,18700.0
2013-02-21 11:35:00,80.08,80.1,80.04,80.06,23300.0,60.4648,60.4799,60.4346,60.4497,23300.0
2013-02-21 11:40:00,80.06,80.09,80.04,80.08,30900.0,60.4497,60.4723,60.4346,60.4648,30900.0
2013-02-21 11:45:00,80.08,80.09,80.04,80.05,21000.0,60.4648,60.4723,60.4346,60.4421,21000.0
2013-02-21 11:50:00,80.06,80.11,80.04,80.08,30800.0,60.4497,60.4874,60.4346,60.4648,30800.0
2013-02-21 11:55:00,80.09,80.1,80.0,80.03,51500.0,60.4723,60.4799,60.4044,60.427,51500.0
2013-02-21 12:00:00,80.03,80.09,80.03,80.08,42500.0,60.427,60.4723,60.427,60.4648,42500.0
2013-02-21 12:05:00,80.08,80.08,79.99,80.0,17600.0,60.4648,60.4648,60.3968,60.4044,17600.0
2013-02-21 12:10:00,80.01,80.02,79.98,80.0,26900.0,60.4119,60.4195,60.3893,60.4044,26900.0
2013-02-21 12:15:00,79.99,80.0,79.92,79.92,17300.0,60.3968,60.4044,60.344,60.344,17300.0
2013-02-21 12:20:00,79.95,79.98,79.92,79.95,10900.0,60.3666,60.3893,60.344,60.3666,10900.0
2013-02-21 12:25:00,79.95,80.08,79.92,80.06,16900.0,60.3666,60.4648,60.344,60.4497,16900.0
2013-02-21 12:30:00,80.06,80.09,80.0,80.03,10800.0,60.4497,60.4723,60.4044,60.427,10800.0
2013-02-21 12:35:00,80.03,80.07,79.95,79.96,30500.0,60.427,60.4572,60.3666,60.3742,30500.0
2013-02-21 12:40:00,79.95,79.99,79.95,79.97,10100.0,60.3666,60.3968,60.3666,60.3817,10100.0
2013-02-21 12:45:00,79.97,80.02,79.95,79.98,14100.0,60.3817,60.4195,60.3666,60.3893,14100.0
2013-02-21 12:50:00,79.99,80.02,79.97,79.99,17900.0,60.3968,60.4195,60.3817,60.3968,17900.0
2013-02-21 12:55:00,79.99,80.1,79.98,80.08,29700.0,60.3968,60.4799,60.3893,60.4648,29700.0
2013-02-21 13:00:00,80.08,80.14,80.07,80.11,17300.0,60.4648,60.5101,60.4572,60.4874,17300.0
2013-02-21 13:05:00,80.12,80.12,80.04,80.06,13800.0,60.495,60.495,60.4346,60.4497,13800.0
2013-02-21 13:10:00,80.05,80.1,80.04,80.07,4600.0,60.4421,60.4799,60.4346,60.4572,4600.0
2013-02-21 13:15:00,80.06,80.07,80.03,80.05,6500.0,60.4497,60.4572,60.427,60.4421,6500.0
2013-02-21 13:20:00,80.05,80.07,80.05,80.05,16300.0,60.4421,60.4572,60.4421,60.4421,16300.0
2013-02-21 13:25:00,80.05,80.1,80.03,80.08,17400.0,60.4421,60.4799,60.427,60.4648,17400.0
2013-02-21 13:30:00,80.09,80.1,80.04,80.08,17200.0,60.4723,60.4799,60.4346,60.4648,17200.0
2013-02-21 13:35:00,80.08,80.08,80.0,80.03,13000.0,60.4648,60.4648,60.4044,60.427,13000.0
2013-02-21 13:40:00,80.04,80.04,79.99,80.01,19400.0,60.4346,60.4346,60.3968,60.4119,19400.0
2013-02-21 13:45:00,80.0,80.03,79.99,79.99,4500.0,60.4044,60.427,60.3968,60.3968,4500.0
2013-02-21 13:50:00,80.0,80.01,79.98,79.99,14500.0,60.4044,60.4119,60.3893,60.3968,14500.0
2013-02-21 13:55:00,80.01,80.02,79.99,80.01,9700.0,60.4119,60.4195,60.3968,60.4119,9700.0
2013-02-21 14:00:00,80.02,80.05,79.93,79.93,33400.0,60.4195,60.4421,60.3515,60.3515,33400.0
2013-02-21 14:05:00,79.96,80.01,79.94,79.99,22300.0,60.3742,60.4119,60.3591,60.3968,22300.0
2013-02-21 14:10:00,79.98,80.0,79.96,80.0,14100.0,60.3893,60.4044,60.3742,60.4044,14100.0
2013-02-21 14:15:00,80.01,80.01,79.97,79.97,9300.0,60.4119,60.4119,60.3817,60.3817,9300.0
2013-02-21 14:20:00,79.98,79.99,79.94,79.99,17600.0,60.3893,60.3968,60.3591,60.3968,17600.0
2013-02-21 14:25:00,79.98,80.04,79.96,80.03,19000.0,60.3893,60.4346,60.3742,60.427,19000.0
2013-02-21 14:30:00,80.04,80.08,80.01,80.05,15000.0,60.4346,60.4648,60.4119,60.4421,15000.0
2013-02-21 14:35:00,80.04,80.07,80.03,80.03,11200.0,60.4346,60.4572,60.427,60.427,11200.0
2013-02-21 14:40:00,80.03,80.05,80.0,80.04,15900.0,60.427,60.4421,60.4044,60.4346,15900.0
2013-02-21 14:45:00,80.05,80.05,80.01,80.01,7400.0,60.4421,60.4421,60.4119,60.4119,7400.0
2013-02-21 14:50:00,80.01,80.07,80.0,80.03,56700.0,60.4119,60.4572,60.4044,60.427,56700.0
2013-02-21 14:55:00,80.02,80.18,80.02,80.11,49600.0,60.4195,60.5403,60.4195,60.4874,49600.0
2013-02-21 15:00:00,80.13,80.13,80.06,80.11,9400.0,60.5025,60.5025,60.4497,60.4874,9400.0
2013-02-21 15:05:00,80.11,80.2,80.1,80.2,14300.0,60.4874,60.5554,60.4799,60.5554,14300.0
2013-02-21 15:10:00,80.21,80.25,80.14,80.22,25900.0,60.5629,60.5931,60.5101,60.5705,25900.0
2013-02-21 15:15:00,80.23,80.27,80.2,80.24,12800.0,60.578,60.6082,60.5554,60.5856,12800.0
2013-02-21 15:20:00,80.24,80.29,80.23,80.28,15800.0,60.5856,60.6233,60.578,60.6158,15800.0
2013-02-21 15:25:00,80.28,80.34,80.28,80.3,28000.0,60.6158,60.6611,60.6158,60.6309,28000.0
2013-02-21 15:30:00,80.3,80.34,80.27,80.29,18500.0,60.6309,60.6611,60.6082,60.6233,18500.0
2013-02-21 15:35:00,80.3,80.37,80.28,80.32,25200.0,60.6309,60.6837,60.6158,60.646,25200.0
2013-02-21 15:40:00,80.3,80.32,80.23,80.27,31300.0,60.6309,60.646,60.578,60.6082,31300.0
2013-02-21 15:45:00,80.28,80.38,80.27,80.36,42000.0,60.6158,60.6913,60.6082,60.6762,42000.0
2013-02-21 15:50:00,80.36,80.4,80.31,80.32,125800.0,60.6762,60.7064,60.6384,60.646,125800.0
2013-02-21 15:55:00,80.32,80.39,80.3,80.36,174100.0,60.646,60.6988,60.6309,60.6762,174100.0
2013-02-22 09:30:00,80.57,80.97,80.57,80.66,45300.0,60.8348,61.1368,60.8348,60.9027,45300.0
2013-02-22 09:35:00,80.66,80.75,80.59,80.71,17100.0,60.9027,60.9707,60.8499,60.9405,17100.0
2013-02-22 09:40:00,80.69,80.76,80.61,80.76,23100.0,60.9254,60.9782,60.865,60.9782,23100.0
2013-02-22 09:45:00,80.76,80.95,80.73,80.89,33500.0,60.9782,61.1217,60.9556,61.0764,33500.0
2013-02-22 09:50:00,80.89,80.89,80.77,80.8,23400.0,61.0764,61.0764,60.9858,61.0084,23400.0
2013-02-22 09:55:00,80.8,80.84,80.73,80.82,18300.0,61.0084,61.0386,60.9556,61.0235,18300.0
2013-02-22 10:00:00,80.8,80.86,80.71,80.86,23200.0,61.0084,61.0537,60.9405,61.0537,23200.0
2013-02-22 10:05:00,80.84,81.04,80.8,80.81,32000.0,61.0386,61.1896,61.0084,61.016,32000.0
2013-02-22 10:10:00,80.82,80.95,80.79,80.85,29600.0,61.0235,61.1217,61.0009,61.0462,29600.0
2013-02-22 10:15:00,80.85,80.91,80.74,80.78,21400.0,61.0462,61.0915,60.9631,60.9933,21400.0
2013-02-22 10:20:00,80.78,80.8,80.75,80.77,16400.0,60.9933,61.0084,60.9707,60.9858,16400.0
2013-02-22 10:25:00,80.75,80.85,80.73,80.85,9200.0,60.9707,61.0462,60.9556,61.0462,9200.0
2013-02-22 10:30:00,80.83,80.85,80.75,80.83,9700.0,61.0311,61.0462,60.9707,61.0311,9700.0
2013-02-22 10:35:00,80.86,81.0,80.81,80.98,25300.0,61.0537,61.1594,61.016,61.1443,25300.0
2013-02-22 10:40:00,80.98,80.99,80.86,80.95,14500.0,61.1443,61.1519,61.0537,61.1217,14500.0
2013-02-22 10:45:00,80.94,80.98,80.89,80.9,11600.0,61.1141,61.1443,61.0764,61.0839,11600.0
2013-02-22 10:50:00,80.91,80.99,80.89,80.97,23000.0,61.0915,61.1519,61.0764,61.1368,23000.0
2013-02-22 10:55:00,80.96,81.0,80.93,80.95,13500.0,61.1292,61.1594,61.1066,61.1217,13500.0
2013-02-22 11:00:00,80.94,80.95,80.86,80.94,19100.0,61.1141,61.1217,61.0537,61.1141,19100.0
2013-02-22 11:05:00,80.94,80.99,80.87,80.95,10900.0,61.1141,61.1519,61.0613,61.1217,10900.0
2013-02-22 11:10:00,80.95,80.98,80.88,80.98,14400.0,61.1217,61.1443,61.0688,61.1443,14400.0
2013-02-22 11:15:00,80.98,80.99,80.85,80.9,17200.0,61.1443,61.1519,61.0462,61.0839,17200.0
2013-02-22 11:20:00,80.91,80.95,80.89,80.93,23800.0,61.0915,61.1217,61.0764,61.1066,23800.0
2013-02-22 11:25:00,80.94,81.03,80.94,80.97,9600.0,61.1141,61.1821,61.1141,61.1368,9600.0
2013-02-22 11:30:00,80.96,81.0,80.93,80.95,14800.0,61.1292,61.1594,61.1066,61.1217,14800.0
2013-02-22 11:35:00,80.94,81.09,80.94,81.09,11100.0,61.1141,61.2274,61.1141,61.2274,11100.0
2013-02-22 11:40:00,81.08,81.1,81.03,81.05,9300.0,61.2198,61.2349,61.1821,61.1972,9300.0
2013-02-22 11:45:00,81.04,81.08,81.03,81.03,16800.0,61.1896,61.2198,61.1821,61.1821,16800.0
2013-02-22 11:50:00,81.02,81.07,80.98,80.98,14600.0,61.1745,61.2123,61.1443,61.1443,14600.0
2013-02-22 11:55:00,80.97,81.0,80.94,81.0,21900.0,61.1368,61.1594,61.1141,61.1594,21900.0
2013-02-22 12:00:00,81.0,81.02,80.94,80.95,88500.0,61.1594,61.1745,61.1141,61.1217,88500.0
2013-02-22 12:05:00,80.94,81.03,80.92,80.94,8900.0,61.1141,61.1821,61.099,61.1141,8900.0
2013-02-22 12:10:00,80.94,80.98,80.93,80.97,10400.0,61.1141,61.1443,61.1066,61.1368,10400.0
2013-02-22 12:15:00,80.97,81.01,80.96,81.01,10800.0,61.1368,61.167,61.1292,61.167,10800.0
2013-02-22 12:20:00,81.01,81.01,80.94,80.97,13800.0,61.167,61.167,61.1141,61.1368,13800.0
2013-02-22 12:25:00,80.97,80.98,80.89,80.9,14100.0,61.1368,61.1443,61.0764,61.0839,14100.0
2013-02-22 12:30:00,80.91,80.92,80.89,80.91,13100.0,61.0915,61.099,61.0764,61.0915,13100.0
2013-02-22 12:35:00,80.91,80.95,80.91,80.94,7600.0,61.0915,61.1217,61.0915,61.1141,7600.0
2013-02-22 12:40:00,80.94,80.99,80.94,80.97,11400.0,61.1141,61.1519,61.1141,61.1368,11400.0
2013-02-22 12:45:00,80.95,81.04,80.93,81.04,22900.0,61.1217,61.1896,61.1066,61.1896,22900.0
2013-02-22 12:50:00,81.05,81.14,81.05,81.05,26900.0,61.1972,61.2651,61.1972,61.1972,26900.0
2013-02-22 12:55:00,81.05,81.13,81.05,81.09,17200.0,61.1972,61.2576,61.1972,61.2274,17200.0
2013-02-22 13:00:00,81.08,81.15,81.07,81.08,13800.0,61.2198,61.2727,61.2123,61.2198,13800.0
2013-02-22 13:05:00,81.07,81.12,81.0,81.0,6200.0,61.2123,61.25,61.1594,61.1594,6200.0
2013-02-22 13:10:00,81.01,81.08,81.01,81.07,9200.0,61.167,61.2198,61.167,61.2123,9200.0
2013-02-22 13:15:00,81.07,81.08,81.02,81.02,14400.0,61.2123,61.2198,61.1745,61.1745,14400.0
2013-02-22 13:20:00,81.0,81.01,80.93,80.95,13600.0,61.1594,61.167,61.1066,61.1217,13600.0
2013-02-22 13:25:00,80.95,80.96,80.91,80.92,13000.0,61.1217,61.1292,61.0915,61.099,13000.0
2013-02-22 13:30:00,80.91,80.94,80.89,80.89,7800.0,61.0915,61.1141,61.0764,61.0764,7800.0
2013-02-22 13:35:00,80.9,80.95,80.9,80.92,10300.0,61.0839,61.1217,61.0839,61.099,10300.0
2013-02-22 13:40:00,80.92,80.93,80.87,80.89,13000.0,61.099,61.1066,61.0613,61.0764,13000.0
2013-02-22 13:45:00,80.9,80.92,80.88,80.9,16200.0,61.0839,61.099,61.0688,61.0839,16200.0
2013-02-22 13:50:00,80.9,80.93,80.89,80.93,10300.0,61.0839,61.1066,61.0764,61.1066,10300.0
2013-02-22 13:55:00,80.91,80.93,80.89,80.91,10700.0,61.0915,61.1066,61.0764,61.0915,10700.0
2013-02-22 14:00:00,80.9,80.91,80.82,80.84,20200.0,61.0839,61.0915,61.0235,61.0386,20200.0
2013-02-22 14:05:00,80.84,80.84,80.73,80.75,22700.0,61.0386,61.0386,60.9556,60.9707,22700.0
2013-02-22 14:10:00,80.76,80.79,80.73,80.75,34600.0,60.9782,61.0009,60.9556,60.9707,34600.0
2013-02-22 14:15:00,80.75,80.77,80.73,80.76,11300.0,60.9707,60.9858,60.9556,60.9782,11300.0
2013-02-22 14:20:00,80.77,80.78,80.71,80.71,14200.0,60.9858,60.9933,60.9405,60.9405,14200.0
2013-02-22 14:25:00,80.71,80.75,80.71,80.75,14100.0,60.9405,60.9707,60.9405,60.9707,14100.0
2013-02-22 14:30:00,80.75,80.79,80.75,80.78,13400.0,60.9707,61.0009,60.9707,60.9933,13400.0
2013-02-22 14:35:00,80.78,80.88,80.76,80.85,12700.0,60.9933,61.0688,60.9782,61.0462,12700.0
2013-02-22 14:40:00,80.84,80.85,80.81,80.83,13400.0,61.0386,61.0462,61.016,61.0311,13400.0
2013-02-22 14:45:00,80.83,80.88,80.81,80.83,16200.0,61.0311,61.0688,61.016,61.0311,16200.0
2013-02-22 14:50:00,80.83,80.86,80.81,80.85,25000.0,61.0311,61.0537,61.016,61.0462,25000.0
2013-02-22 14:55:00,80.84,80.84,80.8,80.81,25800.0,61.0386,61.0386,61.0084,61.016,25800.0
2013-02-22 15:00:00,80.82,80.82,80.78,80.8,39300.0,61.0235,61.0235,60.9933,61.0084,39300.0
2013-02-22 15:05:00,80.8,80.82,80.76,80.8,49900.0,61.0084,61.0235,60.9782,61.0084,49900.0
2013-02-22 15:10:00,80.81,80.86,80.79,80.8,30300.0,61.016,61.0537,61.0009,61.0084,30300.0
2013-02-22 15:15:00,80.8,80.8,80.76,80.78,21000.0,61.0084,61.0084,60.9782,60.9933,21000.0
2013-02-22 15:20:00,80.77,80.78,80.71,80.75,26700.0,60.9858,60.9933,60.9405,60.9707,26700.0
2013-02-22 15:25:00,80.74,80.8,80.71,80.79,20300.0,60.9631,61.0084,60.9405,61.0009,20300.0
2013-02-22 15:30:00,80.79,80.82,80.77,80.79,25200.0,61.0009,61.0235,60.9858,61.0009,25200.0
2013-02-22 15:35:00,80.8,80.86,80.77,80.85,24800.0,61.0084,61.0537,60.9858,61.0462,24800.0
2013-02-22 15:40:00,80.84,80.89,80.83,80.87,28200.0,61.0386,61.0764,61.0311,61.0613,28200.0
2013-02-22 15:45:00,80.87,80.89,80.83,80.84,31200.0,61.0613,61.0764,61.0311,61.0386,31200.0
2013-02-22 15:50:00,80.84,80.94,80.84,80.91,42800.0,61.0386,61.1141,61.0386,61.0915,42800.0
2013-02-22 15:55:00,80.91,81.02,80.89,81.02,79200.0,61.0915,61.1745,61.0764,61.1745,79200.0
2013-02-25 09:30:00,80.99,81.0,80.77,80.82,75400.0,61.1519,61.1594,60.9858,61.0235,75400.0
2013-02-25 09:35:00,80.82,80.96,80.71,80.96,17000.0,61.0235,61.1292,60.9405,61.1292,17000.0
2013-02-25 09:40:00,80.92,80.95,80.88,80.9,15700.0,61.099,61.1217,61.0688,61.0839,15700.0
2013-02-25 09:45:00,80.91,80.96,80.88,80.9,36000.0,61.0915,61.1292,61.0688,61.0839,36000.0
2013-02-25 09:50:00,80.9,80.93,80.86,80.88,33500.0,61.0839,61.1066,61.0537,61.0688,33500.0
2013-02-25 09:55:00,80.88,80.91,80.76,80.76,18800.0,61.0688,61.0915,60.9782,60.9782,18800.0
2013-02-25 10:00:00,80.78,80.88,80.76,80.82,16000.0,60.9933,61.0688,60.9782,61.0235,16000.0
2013-02-25 10:05:00,80.83,80.87,80.8,80.81,10200.0,61.0311,61.0613,61.0084,61.016,10200.0
2013-02-25 10:10:00,80.82,80.85,80.81,80.83,8100.0,61.0235,61.0462,61.016,61.0311,8100.0
2013-02-25 10:15:00,80.83,80.84,80.8,80.83,19900.0,61.0311,61.0386,61.0084,61.0311,19900.0
2013-02-25 10:20:00,80.84,80.86,80.78,80.83,43000.0,61.0386,61.0537,60.9933,61.0311,43000.0
2013-02-25 10:25:00,80.82,80.86,80.7,80.7,52000.0,61.0235,61.0537,60.9329,60.9329,52000.0
2013-02-25 10:30:00,80.7,80.79,80.66,80.74,13900.0,60.9329,61.0009,60.9027,60.9631,13900.0
2013-02-25 10:35:00,80.74,80.75,80.59,80.62,20100.0,60.9631,60.9707,60.8499,60.8725,20100.0
2013-02-25 10:40:00,80.61,80.66,80.57,80.65,22500.0,60.865,60.9027,60.8348,60.8952,22500.0
2013-02-25 10:45:00,80.64,80.64,80.53,80.54,18100.0,60.8876,60.8876,60.8046,60.8121,18100.0
2013-02-25 10:50:00,80.53,80.54,80.41,80.44,16200.0,60.8046,60.8121,60.7139,60.7366,16200.0
2013-02-25 10:55:00,80.45,80.5,80.42,80.48,14100.0,60.7441,60.7819,60.7215,60.7668,14100.0
2013-02-25 11:00:00,80.5,80.55,80.44,80.49,39500.0,60.7819,60.8197,60.7366,60.7744,39500.0
2013-02-25 11:05:00,80.5,80.62,80.47,80.59,16800.0,60.7819,60.8725,60.7593,60.8499,16800.0
2013-02-25 11:10:00,80.58,80.59,80.53,80.56,19600.0,60.8423,60.8499,60.8046,60.8272,19600.0
2013-02-25 11:15:00,80.55,80.57,80.48,80.53,49500.0,60.8197,60.8348,60.7668,60.8046,49500.0
2013-02-25 11:20:00,80.55,80.57,80.52,80.56,23400.0,60.8197,60.8348,60.797,60.8272,23400.0
2013-02-25 11:25:00,80.56,80.57,80.5,80.51,29600.0,60.8272,60.8348,60.7819,60.7895,29600.0
2013-02-25 11:30:00,80.52,80.57,80.5,80.55,16500.0,60.797,60.8348,60.7819,60.8197,16500.0
2013-02-25 11:35:00,80.54,80.59,80.49,80.53,48200.0,60.8121,60.8499,60.7744,60.8046,48200.0
2013-02-25 11:40:00,80.53,80.55,80.47,80.48,14600.0,60.8046,60.8197,60.7593,60.7668,14600.0
2013-02-25 11:45:00,80.49,80.56,80.35,80.39,21300.0,60.7744,60.8272,60.6686,60.6988,21300.0
2013-02-25 11:50:00,80.39,80.41,80.15,80.23,18200.0,60.6988,60.7139,60.5176,60.578,18200.0
2013-02-25 11:55:00,80.22,80.22,80.11,80.17,21300.0,60.5705,60.5705,60.4874,60.5327,21300.0
2013-02-25 12:00:00,80.16,80.21,80.11,80.15,26000.0,60.5252,60.5629,60.4874,60.5176,26000.0
2013-02-25 12:05:00,80.21,80.28,80.21,80.26,15900.0,60.5629,60.6158,60.5629,60.6007,15900.0
2013-02-25 12:10:00,80.25,80.3,80.23,80.25,12500.0,60.5931,60.6309,60.578,60.5931,12500.0
2013-02-25 12:15:00,80.27,80.28,80.23,80.26,21200.0,60.6082,60.6158,60.578,60.6007,21200.0
2013-02-25 12:20:00,80.26,80.39,80.24,80.38,21100.0,60.6007,60.6988,60.5856,60.6913,21100.0
2013-02-25 12:25:00,80.35,80.41,80.33,80.39,14000.0,60.6686,60.7139,60.6535,60.6988,14000.0
2013-02-25 12:30:00,80.39,80.41,80.35,80.38,15500.0,60.6988,60.7139,60.6686,60.6913,15500.0
2013-02-25 12:35:00,80.37,80.39,80.29,80.31,16300.0,60.6837,60.6988,60.6233,60.6384,16300.0
2013-02-25 12:40:00,80.31,80.34,80.29,80.34,8500.0,60.6384,60.6611,60.6233,60.6611,8500.0
2013-02-25 12:45:00,80.34,80.34,80.3,80.32,17800.0,60.6611,60.6611,60.6309,60.646,17800.0
2013-02-25 12:50:00,80.32,80.32,80.27,80.27,19800.0,60.646,60.646,60.6082,60.6082,19800.0
2013-02-25 12:55:00,80.27,80.3,80.25,80.28,10500.0,60.6082,60.6309,60.5931,60.6158,10500.0
2013-02-25 13:00:00,80.27,80.31,80.25,80.25,8900.0,60.6082,60.6384,60.5931,60.5931,8900.0
2013-02-25 13:05:00,80.25,80.29,80.25,80.26,11400.0,60.5931,60.6233,60.5931,60.6007,11400.0
2013-02-25 13:10:00,80.28,80.31,80.27,80.31,6700.0,60.6158,60.6384,60.6082,60.6384,6700.0
2013-02-25 13:15:00,80.3,80.31,80.24,80.29,12900.0,60.6309,60.6384,60.5856,60.6233,12900.0
2013-02-25 13:20:00,80.27,80.3,80.23,80.27,21700.0,60.6082,60.6309,60.578,60.6082,21700.0
2013-02-25 13:25:00,80.28,80.28,80.23,80.24,9000.0,60.6158,60.6158,60.578,60.5856,9000.0
2013-02-25 13:30:00,80.26,80.26,80.12,80.12,17800.0,60.6007,60.6007,60.495,60.495,17800.0
2013-02-25 13:35:00,80.1,80.1,80.02,80.09,14300.0,60.4799,60.4799,60.4195,60.4723,14300.0
2013-02-25 13:40:00,80.08,80.08,79.98,80.0,12200.0,60.4648,60.4648,60.3893,60.4044,12200.0
2013-02-25 13:45:00,80.0,80.04,79.96,80.0,41400.0,60.4044,60.4346,60.3742,60.4044,41400.0
2013-02-25 13:50:00,80.0,80.0,79.93,79.98,25000.0,60.4044,60.4044,60.3515,60.3893,25000.0
2013-02-25 13:55:00,79.98,79.98,79.88,79.92,35100.0,60.3893,60.3893,60.3138,60.344,35100.0
2013-02-25 14:00:00,79.91,79.92,79.8,79.88,25200.0,60.3364,60.344,60.2534,60.3138,25200.0
2013-02-25 14:05:00,79.87,79.92,79.75,79.92,25700.0,60.3062,60.344,60.2156,60.344,25700.0
2013-02-25 14:10:00,79.92,79.94,79.88,79.92,48400.0,60.344,60.3591,60.3138,60.344,48400.0
2013-02-25 14:15:00,79.92,80.02,79.92,80.01,17300.0,60.344,60.4195,60.344,60.4119,17300.0
2013-02-25 14:20:00,80.02,80.05,79.94,79.94,34600.0,60.4195,60.4421,60.3591,60.3591,34600.0
2013-02-25 14:25:00,79.94,79.94,79.83,79.83,27600.0,60.3591,60.3591,60.276,60.276,27600.0
2013-02-25 14:30:00,79.84,79.92,79.82,79.92,35100.0,60.2836,60.344,60.2685,60.344,35100.0
2013-02-25 14:35:00,79.9,79.94,79.83,79.85,22500.0,60.3289,60.3591,60.276,60.2911,22500.0
2013-02-25 14:40:00,79.86,79.91,79.83,79.91,25600.0,60.2987,60.3364,60.276,60.3364,25600.0
2013-02-25 14:45:00,79.91,79.91,79.84,79.86,19000.0,60.3364,60.3364,60.2836,60.2987,19000.0
2013-02-25 14:50:00,79.86,80.03,79.85,80.02,26800.0,60.2987,60.427,60.2911,60.4195,26800.0
2013-02-25 14:55:00,80.02,80.07,79.99,80.01,44900.0,60.4195,60.4572,60.3968,60.4119,44900.0
2013-02-25 15:00:00,80.02,80.09,80.01,80.07,21600.0,60.4195,60.4723,60.4119,60.4572,21600.0
2013-02-25 15:05:00,80.08,80.09,80.0,80.05,21700.0,60.4648,60.4723,60.4044,60.4421,21700.0
2013-02-25 15:10:00,80.06,80.09,79.96,79.96,35300.0,60.4497,60.4723,60.3742,60.3742,35300.0
2013-02-25 15:15:00,79.96,80.0,79.95,79.96,50700.0,60.3742,60.4044,60.3666,60.3742,50700.0
2013-02-25 15:20:00,79.96,79.96,79.9,79.94,35200.0,60.3742,60.3742,60.3289,60.3591,35200.0
2013-02-25 15:25:00,79.94,79.94,79.8,79.84,29900.0,60.3591,60.3591,60.2534,60.2836,29900.0
2013-02-25 15:30:00,79.84,79.87,79.75,79.87,31900.0,60.2836,60.3062,60.2156,60.3062,31900.0
2013-02-25 15:35:00,79.87,79.9,79.82,79.84,39000.0,60.3062,60.3289,60.2685,60.2836,39000.0
2013-02-25 15:40:00,79.83,79.83,79.7,79.71,48400.0,60.276,60.276,60.1779,60.1854,48400.0
2013-02-25 15:45:00,79.7,79.74,79.6,79.61,54200.0,60.1779,60.2081,60.1024,60.1099,54200.0
2013-02-25 15:50:00,79.61,79.61,79.4,79.44,125000.0,60.1099,60.1099,59.9513,59.9815,125000.0
2013-02-25 15:55:00,79.45,79.45,79.26,79.27,159200.0,59.9891,59.9891,59.8456,59.8532,159200.0
2013-02-26 09:30:00,79.53,79.55,79.28,79.44,57500.0,60.0495,60.0646,59.8607,59.9815,57500.0
2013-02-26 09:35:00,79.38,79.49,79.34,79.46,27800.0,59.9362,60.0193,59.906,59.9966,27800.0
2013-02-26 09:40:00,79.49,79.6,79.48,79.57,24500.0,60.0193,60.1024,60.0117,60.0797,24500.0
2013-02-26 09:45:00,79.56,79.65,79.54,79.59,18500.0,60.0722,60.1401,60.057,60.0948,18500.0
2013-02-26 09:50:00,79.59,79.62,79.55,79.56,35000.0,60.0948,60.1175,60.0646,60.0722,35000.0
2013-02-26 09:55:00,79.55,79.69,79.52,79.67,8700.0,60.0646,60.1703,60.0419,60.1552,8700.0
2013-02-26 10:00:00,79.66,79.78,79.57,79.73,26100.0,60.1477,60.2383,60.0797,60.2005,26100.0
2013-02-26 10:05:00,79.72,79.72,79.58,79.64,25400.0,60.193,60.193,60.0873,60.1326,25400.0
2013-02-26 10:10:00,79.64,79.72,79.6,79.63,21600.0,60.1326,60.193,60.1024,60.125,21600.0
2013-02-26 10:15:00,79.61,79.64,79.54,79.62,12000.0,60.1099,60.1326,60.057,60.1175,12000.0
2013-02-26 10:20:00,79.64,79.64,79.47,79.5,23600.0,60.1326,60.1326,60.0042,60.0268,23600.0
2013-02-26 10:25:00,79.49,79.57,79.42,79.45,13400.0,60.0193,60.0797,59.9664,59.9891,13400.0
2013-02-26 10:30:00,79.42,79.43,79.3,79.4,14900.0,59.9664,59.974,59.8758,59.9513,14900.0
2013-02-26 10:35:00,79.4,79.43,79.35,79.41,21800.0,59.9513,59.974,59.9136,59.9589,21800.0
2013-02-26 10:40:00,79.42,79.42,79.38,79.39,21700.0,59.9664,59.9664,59.9362,59.9438,21700.0
2013-02-26 10:45:00,79.39,79.43,79.31,79.43,27100.0,59.9438,59.974,59.8834,59.974,27100.0
2013-02-26 10:50:00,79.41,79.58,79.41,79.58,9900.0,59.9589,60.0873,59.9589,60.0873,9900.0
2013-02-26 10:55:00,79.58,79.64,79.54,79.6,20700.0,60.0873,60.1326,60.057,60.1024,20700.0
2013-02-26 11:00:00,79.58,79.64,79.55,79.6,63400.0,60.0873,60.1326,60.0646,60.1024,63400.0
2013-02-26 11:05:00,79.58,79.58,79.37,79.4,29400.0,60.0873,60.0873,59.9287,59.9513,29400.0
2013-02-26 11:10:00,79.4,79.49,79.35,79.35,13700.0,59.9513,60.0193,59.9136,59.9136,13700.0
2013-02-26 11:15:00,79.35,79.43,79.32,79.41,20200.0,59.9136,59.974,59.8909,59.9589,20200.0
2013-02-26 11:20:00,79.41,79.45,79.33,79.42,23700.0,59.9589,59.9891,59.8985,59.9664,23700.0
2013-02-26 11:25:00,79.41,79.53,79.41,79.45,10800.0,59.9589,60.0495,59.9589,59.9891,10800.0
2013-02-26 11:30:00,79.46,79.55,79.46,79.48,37800.0,59.9966,60.0646,59.9966,60.0117,37800.0
2013-02-26 11:35:00,79.5,79.53,79.44,79.5,16600.0,60.0268,60.0495,59.9815,60.0268,16600.0
2013-02-26 11:40:00,79.49,79.5,79.39,79.46,16000.0,60.0193,60.0268,59.9438,59.9966,16000.0
2013-02-26 11:45:00,79.43,79.46,79.39,79.43,29400.0,59.974,59.9966,59.9438,59.974,29400.0
2013-02-26 11:50:00,79.43,79.53,79.43,79.53,39900.0,59.974,60.0495,59.974,60.0495,39900.0
2013-02-26 11:55:00,79.53,79.53,79.49,79.51,29800.0,60.0495,60.0495,60.0193,60.0344,29800.0
2013-02-26 12:00:00,79.5,79.56,79.45,79.56,28500.0,60.0268,60.0722,59.9891,60.0722,28500.0
2013-02-26 12:05:00,79.55,79.7,79.54,79.7,13300.0,60.0646,60.1779,60.057,60.1779,13300.0
2013-02-26 12:10:00,79.7,79.71,79.64,79.69,21800.0,60.1779,60.1854,60.1326,60.1703,21800.0
2013-02-26 12:15:00,79.7,79.74,79.64,79.64,5000.0,60.1779,60.2081,60.1326,60.1326,5000.0
2013-02-26 12:20:00,79.61,79.73,79.6,79.7,19100.0,60.1099,60.2005,60.1024,60.1779,19100.0
2013-02-26 12:25:00,79.69,79.77,79.69,79.77,4300.0,60.1703,60.2307,60.1703,60.2307,4300.0
2013-02-26 12:30:00,79.71,79.82,79.68,79.8,13600.0,60.1854,60.2685,60.1628,60.2534,13600.0
2013-02-26 12:35:00,79.79,79.99,79.78,79.99,17700.0,60.2458,60.3968,60.2383,60.3968,17700.0
2013-02-26 12:40:00,79.99,79.99,79.9,79.9,9700.0,60.3968,60.3968,60.3289,60.3289,9700.0
2013-02-26 12:45:00,79.91,79.91,79.82,79.82,9900.0,60.3364,60.3364,60.2685,60.2685,9900.0
2013-02-26 12:50:00,79.84,79.84,79.74,79.8,5100.0,60.2836,60.2836,60.2081,60.2534,5100.0
2013-02-26 12:55:00,79.83,79.89,79.81,79.82,8500.0,60.276,60.3213,60.2609,60.2685,8500.0
2013-02-26 13:00:00,79.81,79.91,79.81,79.9,18900.0,60.2609,60.3364,60.2609,60.3289,18900.0
2013-02-26 13:05:00,79.9,79.92,79.83,79.83,19800.0,60.3289,60.344,60.276,60.276,19800.0
2013-02-26 13:10:00,79.84,79.85,79.76,79.83,18700.0,60.2836,60.2911,60.2232,60.276,18700.0
2013-02-26 13:15:00,79.83,79.84,79.69,79.7,12500.0,60.276,60.2836,60.1703,60.1779,12500.0
2013-02-26 13:20:00,79.72,79.77,79.68,79.77,13600.0,60.193,60.2307,60.1628,60.2307,13600.0
2013-02-26 13:25:00,79.76,79.79,79.74,79.74,9200.0,60.2232,60.2458,60.2081,60.2081,9200.0
2013-02-26 13:30:00,79.74,79.79,79.7,79.72,14000.0,60.2081,60.2458,60.1779,60.193,14000.0
2013-02-26 13:35:00,79.71,79.81,79.7,79.78,17900.0,60.1854,60.2609,60.1779,60.2383,17900.0
2013-02-26 13:40:00,79.8,79.8,79.73,79.74,5600.0,60.2534,60.2534,60.2005,60.2081,5600.0
2013-02-26 13:45:00,79.73,79.81,79.73,79.77,9300.0,60.2005,60.2609,60.2005,60.2307,9300.0
2013-02-26 13:50:00,79.79,79.83,79.77,79.83,13200.0,60.2458,60.276,60.2307,60.276,13200.0
2013-02-26 13:55:00,79.84,79.84,79.72,79.75,13000.0,60.2836,60.2836,60.193,60.2156,13000.0
2013-02-26 14:00:00,79.75,79.85,79.75,79.85,9000.0,60.2156,60.2911,60.2156,60.2911,9000.0
2013-02-26 14:05:00,79.85,79.89,79.83,79.87,5600.0,60.2911,60.3213,60.276,60.3062,5600.0
2013-02-26 14:10:00,79.86,79.89,79.84,79.88,13600.0,60.2987,60.3213,60.2836,60.3138,13600.0
2013-02-26 14:15:00,79.88,79.9,79.82,79.9,9200.0,60.3138,60.3289,60.2685,60.3289,9200.0
2013-02-26 14:20:00,79.89,80.0,79.89,80.0,11500.0,60.3213,60.4044,60.3213,60.4044,11500.0
2013-02-26 14:25:00,79.99,80.02,79.95,80.0,20300.0,60.3968,60.4195,60.3666,60.4044,20300.0
2013-02-26 14:30:00,80.0,80.02,79.94,79.99,8600.0,60.4044,60.4195,60.3591,60.3968,8600.0
2013-02-26 14:35:00,80.0,80.04,79.99,80.03,13000.0,60.4044,60.4346,60.3968,60.427,13000.0
2013-02-26 14:40:00,80.02,80.02,79.97,79.99,8600.0,60.4195,60.4195,60.3817,60.3968,8600.0
2013-02-26 14:45:00,79.99,79.99,79.93,79.95,15700.0,60.3968,60.3968,60.3515,60.3666,15700.0
2013-02-26 14:50:00,79.93,79.97,79.87,79.89,11800.0,60.3515,60.3817,60.3062,60.3213,11800.0
2013-02-26 14:55:00,79.89,79.91,79.85,79.85,19000.0,60.3213,60.3364,60.2911,60.2911,19000.0
2013-02-26 15:00:00,79.85,79.94,79.84,79.87,19100.0,60.2911,60.3591,60.2836,60.3062,19100.0
2013-02-26 15:05:00,79.86,79.95,79.86,79.92,18400.0,60.2987,60.3666,60.2987,60.344,18400.0
2013-02-26 15:10:00,79.91,79.91,79.79,79.82,19700.0,60.3364,60.3364,60.2458,60.2685,19700.0
2013-02-26 15:15:00,79.81,79.87,79.78,79.85,18700.0,60.2609,60.3062,60.2383,60.2911,18700.0
2013-02-26 15:20:00,79.86,79.91,79.82,79.88,17500.0,60.2987,60.3364,60.2685,60.3138,17500.0
2013-02-26 15:25:00,79.87,79.94,79.87,79.94,22400.0,60.3062,60.3591,60.3062,60.3591,22400.0
2013-02-26 15:30:00,79.93,79.93,79.79,79.84,29700.0,60.3515,60.3515,60.2458,60.2836,29700.0
2013-02-26 15:35:00,79.84,79.96,79.84,79.95,29700.0,60.2836,60.3742,60.2836,60.3666,29700.0
2013-02-26 15:40:00,79.96,80.11,79.93,80.05,77600.0,60.3742,60.4874,60.3515,60.4421,77600.0
2013-02-26 15:45:00,80.05,80.07,79.97,80.02,62400.0,60.4421,60.4572,60.3817,60.4195,62400.0
2013-02-26 15:50:00,80.03,80.09,80.02,80.03,46300.0,60.427,60.4723,60.4195,60.427,46300.0
2013-02-26 15:55:00,80.05,80.08,79.92,80.03,135200.0,60.4421,60.4648,60.344,60.427,135200.0
2013-02-27 09:30:00,80.11,80.14,79.87,80.07,47800.0,60.4874,60.5101,60.3062,60.4572,47800.0
2013-02-27 09:35:00,80.05,80.09,79.88,79.91,11600.0,60.4421,60.4723,60.3138,60.3364,11600.0
2013-02-27 09:40:00,79.93,80.14,79.9,80.03,19900.0,60.3515,60.5101,60.3289,60.427,19900.0
2013-02-27 09:45:00,80.06,80.12,79.94,80.01,13800.0,60.4497,60.495,60.3591,60.4119,13800.0
2013-02-27 09:50:00,80.04,80.18,80.03,80.06,16500.0,60.4346,60.5403,60.427,60.4497,16500.0
2013-02-27 09:55:00,80.06,80.15,80.03,80.12,15500.0,60.4497,60.5176,60.427,60.495,15500.0
2013-02-27 10:00:00,80.14,80.22,80.09,80.14,14700.0,60.5101,60.5705,60.4723,60.5101,14700.0
2013-02-27 10:05:00,80.15,80.24,80.08,80.23,22500.0,60.5176,60.5856,60.4648,60.578,22500.0
2013-02-27 10:10:00,80.21,80.42,80.21,80.34,15900.0,60.5629,60.7215,60.5629,60.6611,15900.0
2013-02-27 10:15:00,80.35,80.37,80.29,80.35,15200.0,60.6686,60.6837,60.6233,60.6686,15200.0
2013-02-27 10:20:00,80.36,80.4,80.31,80.39,17200.0,60.6762,60.7064,60.6384,60.6988,17200.0
2013-02-27 10:25:00,80.38,80.39,80.27,80.31,11800.0,60.6913,60.6988,60.6082,60.6384,11800.0
2013-02-27 10:30:00,80.32,80.43,80.32,80.42,8300.0,60.646,60.729,60.646,60.7215,8300.0
2013-02-27 10:35:00,80.43,80.46,80.4,80.44,9800.0,60.729,60.7517,60.7064,60.7366,9800.0
2013-02-27 10:40:00,80.44,80.51,80.41,80.42,17900.0,60.7366,60.7895,60.7139,60.7215,17900.0
2013-02-27 10:45:00,80.41,80.42,80.27,80.27,9200.0,60.7139,60.7215,60.6082,60.6082,9200.0
2013-02-27 10:50:00,80.27,80.39,80.25,80.33,18400.0,60.6082,60.6988,60.5931,60.6535,18400.0
2013-02-27 10:55:00,80.36,80.39,80.34,80.38,12200.0,60.6762,60.6988,60.6611,60.6913,12200.0
2013-02-27 11:00:00,80.38,80.55,80.38,80.5,14600.0,60.6913,60.8197,60.6913,60.7819,14600.0
2013-02-27 11:05:00,80.51,80.56,80.48,80.55,10900.0,60.7895,60.8272,60.7668,60.8197,10900.0
2013-02-27 11:10:00,80.54,80.57,80.51,80.54,10600.0,60.8121,60.8348,60.7895,60.8121,10600.0
2013-02-27 11:15:00,80.54,80.56,80.46,80.48,32000.0,60.8121,60.8272,60.7517,60.7668,32000.0
2013-02-27 11:20:00,80.49,80.49,80.35,80.41,13800.0,60.7744,60.7744,60.6686,60.7139,13800.0
2013-02-27 11:25:00,80.43,80.45,80.41,80.45,12000.0,60.729,60.7441,60.7139,60.7441,12000.0
2013-02-27 11:30:00,80.45,80.47,80.35,80.35,4500.0,60.7441,60.7593,60.6686,60.6686,4500.0
2013-02-27 11:35:00,80.34,80.4,80.33,80.38,5600.0,60.6611,60.7064,60.6535,60.6913,5600.0
2013-02-27 11:40:00,80.4,80.43,80.32,80.32,5100.0,60.7064,60.729,60.646,60.646,5100.0
2013-02-27 11:45:00,80.36,80.37,80.32,80.37,17500.0,60.6762,60.6837,60.646,60.6837,17500.0
2013-02-27 11:50:00,80.38,80.42,80.37,80.38,9700.0,60.6913,60.7215,60.6837,60.6913,9700.0
2013-02-27 11:55:00,80.37,80.4,80.32,80.36,6700.0,60.6837,60.7064,60.646,60.6762,6700.0
2013-02-27 12:00:00,80.35,80.36,80.29,80.31,5500.0,60.6686,60.6762,60.6233,60.6384,5500.0
2013-02-27 12:05:00,80.33,80.39,80.31,80.33,21200.0,60.6535,60.6988,60.6384,60.6535,21200.0
2013-02-27 12:10:00,80.33,80.39,80.3,80.33,28300.0,60.6535,60.6988,60.6309,60.6535,28300.0
2013-02-27 12:15:00,80.31,80.38,80.3,80.33,13900.0,60.6384,60.6913,60.6309,60.6535,13900.0
2013-02-27 12:20:00,80.33,80.38,80.3,80.37,13800.0,60.6535,60.6913,60.6309,60.6837,13800.0
2013-02-27 12:25:00,80.36,80.45,80.36,80.43,7200.0,60.6762,60.7441,60.6762,60.729,7200.0
2013-02-27 12:30:00,80.44,80.5,80.43,80.49,12800.0,60.7366,60.7819,60.729,60.7744,12800.0
2013-02-27 12:35:00,80.48,80.5,80.42,80.42,7100.0,60.7668,60.7819,60.7215,60.7215,7100.0
2013-02-27 12:40:00,80.42,80.42,80.38,80.39,9100.0,60.7215,60.7215,60.6913,60.6988,9100.0
2013-02-27 12:45:00,80.39,80.41,80.34,80.34,24600.0,60.6988,60.7139,60.6611,60.6611,24600.0
2013-02-27 12:50:00,80.34,80.37,80.31,80.36,22400.0,60.6611,60.6837,60.6384,60.6762,22400.0
2013-02-27 12:55:00,80.37,80.37,80.25,80.3,34300.0,60.6837,60.6837,60.5931,60.6309,34300.0
2013-02-27 13:00:00,80.31,80.36,80.28,80.32,13200.0,60.6384,60.6762,60.6158,60.646,13200.0
2013-02-27 13:05:00,80.33,80.34,80.29,80.3,8900.0,60.6535,60.6611,60.6233,60.6309,8900.0
2013-02-27 13:10:00,80.29,80.37,80.28,80.35,6600.0,60.6233,60.6837,60.6158,60.6686,6600.0
2013-02-27 13:15:00,80.35,80.35,80.3,80.3,5700.0,60.6686,60.6686,60.6309,60.6309,5700.0
2013-02-27 13:20:00,80.31,80.36,80.31,80.36,6800.0,60.6384,60.6762,60.6384,60.6762,6800.0
2013-02-27 13:25:00,80.37,80.4,80.37,80.38,3900.0,60.6837,60.7064,60.6837,60.6913,3900.0
2013-02-27 13:30:00,80.38,80.4,80.34,80.36,4400.0,60.6913,60.7064,60.6611,60.6762,4400.0
2013-02-27 13:35:00,80.37,80.45,80.34,80.43,9200.0,60.6837,60.7441,60.6611,60.729,9200.0
2013-02-27 13:40:00,80.43,80.44,80.38,80.39,12500.0,60.729,60.7366,60.6913,60.6988,12500.0
2013-02-27 13:45:00,80.37,80.38,80.31,80.32,9500.0,60.6837,60.6913,60.6384,60.646,9500.0
2013-02-27 13:50:00,80.31,80.38,80.31,80.37,6200.0,60.6384,60.6913,60.6384,60.6837,6200.0
2013-02-27 13:55:00,80.37,80.42,80.37,80.39,4200.0,60.6837,60.7215,60.6837,60.6988,4200.0
2013-02-27 14:00:00,80.39,80.43,80.39,80.42,9100.0,60.6988,60.729,60.6988,60.7215,9100.0
2013-02-27 14:05:00,80.43,80.44,80.38,80.4,22200.0,60.729,60.7366,60.6913,60.7064,22200.0
2013-02-27 14:10:00,80.41,80.5,80.4,80.49,15700.0,60.7139,60.7819,60.7064,60.7744,15700.0
2013-02-27 14:15:00,80.49,80.49,80.45,80.48,4700.0,60.7744,60.7744,60.7441,60.7668,4700.0
2013-02-27 14:20:00,80.48,80.58,80.48,80.56,10500.0,60.7668,60.8423,60.7668,60.8272,10500.0
2013-02-27 14:25:00,80.56,80.61,80.53,80.58,7900.0,60.8272,60.865,60.8046,60.8423,7900.0
2013-02-27 14:30:00,80.57,80.59,80.5,80.53,16300.0,60.8348,60.8499,60.7819,60.8046,16300.0
2013-02-27 14:35:00,80.54,80.57,80.51,80.56,19000.0,60.8121,60.8348,60.7895,60.8272,19000.0
2013-02-27 14:40:00,80.57,80.64,80.53,80.63,20200.0,60.8348,60.8876,60.8046,60.8801,20200.0
2013-02-27 14:45:00,80.63,80.66,80.62,80.66,11600.0,60.8801,60.9027,60.8725,60.9027,11600.0
2013-02-27 14:50:00,80.65,80.65,80.59,80.59,8200.0,60.8952,60.8952,60.8499,60.8499,8200.0
2013-02-27 14:55:00,80.58,80.64,80.56,80.64,7800.0,60.8423,60.8876,60.8272,60.8876,7800.0
2013-02-27 15:00:00,80.64,80.65,80.56,80.57,6900.0,60.8876,60.8952,60.8272,60.8348,6900.0
2013-02-27 15:05:00,80.57,80.62,80.56,80.6,20600.0,60.8348,60.8725,60.8272,60.8574,20600.0
2013-02-27 15:10:00,80.59,80.69,80.58,80.67,14800.0,60.8499,60.9254,60.8423,60.9103,14800.0
2013-02-27 15:15:00,80.68,80.7,80.66,80.69,8700.0,60.9178,60.9329,60.9027,60.9254,8700.0
2013-02-27 15:20:00,80.69,80.74,80.67,80.74,15400.0,60.9254,60.9631,60.9103,60.9631,15400.0
2013-02-27 15:25:00,80.75,80.8,80.7,80.72,20000.0,60.9707,61.0084,60.9329,60.948,20000.0
2013-02-27 15:30:00,80.7,80.78,80.7,80.76,13400.0,60.9329,60.9933,60.9329,60.9782,13400.0
2013-02-27 15:35:00,80.77,80.8,80.73,80.78,16300.0,60.9858,61.0084,60.9556,60.9933,16300.0
2013-02-27 15:40:00,80.77,80.84,80.73,80.8,27000.0,60.9858,61.0386,60.9556,61.0084,27000.0
2013-02-27 15:45:00,80.81,80.84,80.78,80.81,29200.0,61.016,61.0386,60.9933,61.016,29200.0
2013-02-27 15:50:00,80.82,80.83,80.75,80.78,66500.0,61.0235,61.0311,60.9707,60.9933,66500.0
2013-02-27 15:55:00,80.78,80.81,80.7,80.77,109300.0,60.9933,61.016,60.9329,60.9858,109300.0
2013-02-28 09:30:00,80.61,80.76,80.43,80.46,40400.0,60.865,60.9782,60.729,60.7517,40400.0
2013-02-28 09:35:00,80.46,80.57,80.43,80.52,41900.0,60.7517,60.8348,60.729,60.797,41900.0
2013-02-28 09:40:00,80.58,80.75,80.57,80.66,30000.0,60.8423,60.9707,60.8348,60.9027,30000.0
2013-02-28 09:45:00,80.65,80.8,80.61,80.76,34700.0,60.8952,61.0084,60.865,60.9782,34700.0
2013-02-28 09:50:00,80.73,80.75,80.53,80.57,46200.0,60.9556,60.9707,60.8046,60.8348,46200.0
2013-02-28 09:55:00,80.6,80.76,80.54,80.76,11300.0,60.8574,60.9782,60.8121,60.9782,11300.0
2013-02-28 10:00:00,80.78,80.82,80.56,80.57,21800.0,60.9933,61.0235,60.8272,60.8348,21800.0
2013-02-28 10:05:00,80.58,80.72,80.57,80.71,10400.0,60.8423,60.948,60.8348,60.9405,10400.0
2013-02-28 10:10:00,80.7,80.77,80.69,80.76,15700.0,60.9329,60.9858,60.9254,60.9782,15700.0
2013-02-28 10:15:00,80.76,80.79,80.68,80.7,26200.0,60.9782,61.0009,60.9178,60.9329,26200.0
2013-02-28 10:20:00,80.7,80.86,80.7,80.8,15600.0,60.9329,61.0537,60.9329,61.0084,15600.0
2013-02-28 10:25:00,80.79,80.82,80.75,80.82,22400.0,61.0009,61.0235,60.9707,61.0235,22400.0
2013-02-28 10:30:00,80.83,80.86,80.77,80.81,22800.0,61.0311,61.0537,60.9858,61.016,22800.0
2013-02-28 10:35:00,80.82,80.95,80.82,80.93,22600.0,61.0235,61.1217,61.0235,61.1066,22600.0
2013-02-28 10:40:00,80.92,80.93,80.89,80.93,18700.0,61.099,61.1066,61.0764,61.1066,18700.0
2013-02-28 10:45:00,80.94,80.94,80.81,80.87,15000.0,61.1141,61.1141,61.016,61.0613,15000.0
2013-02-28 10:50:00,80.87,80.93,80.85,80.92,10600.0,61.0613,61.1066,61.0462,61.099,10600.0
2013-02-28 10:55:00,80.93,81.02,80.89,81.0,33600.0,61.1066,61.1745,61.0764,61.1594,33600.0
2013-02-28 11:00:00,81.0,81.14,80.99,81.13,29100.0,61.1594,61.2651,61.1519,61.2576,29100.0
2013-02-28 11:05:00,81.13,81.17,81.1,81.14,28700.0,61.2576,61.2878,61.2349,61.2651,28700.0
2013-02-28 11:10:00,81.13,81.15,81.1,81.1,8800.0,61.2576,61.2727,61.2349,61.2349,8800.0
2013-02-28 11:15:00,81.1,81.21,81.1,81.21,15100.0,61.2349,61.318,61.2349,61.318,15100.0
2013-02-28 11:20:00,81.2,81.21,81.14,81.2,13700.0,61.3104,61.318,61.2651,61.3104,13700.0
2013-02-28 11:25:00,81.2,81.25,81.18,81.24,11200.0,61.3104,61.3482,61.2953,61.3406,11200.0
2013-02-28 11:30:00,81.24,81.25,81.21,81.22,10200.0,61.3406,61.3482,61.318,61.3255,10200.0
2013-02-28 11:35:00,81.22,81.23,81.13,81.13,9000.0,61.3255,61.3331,61.2576,61.2576,9000.0
2013-02-28 11:40:00,81.16,81.22,81.14,81.2,9600.0,61.2802,61.3255,61.2651,61.3104,9600.0
2013-02-28 11:45:00,81.2,81.21,81.17,81.21,6900.0,61.3104,61.318,61.2878,61.318,6900.0
2013-02-28 11:50:00,81.21,81.22,81.16,81.16,8400.0,61.318,61.3255,61.2802,61.2802,8400.0
2013-02-28 11:55:00,81.16,81.19,81.13,81.17,36100.0,61.2802,61.3029,61.2576,61.2878,36100.0
2013-02-28 12:00:00,81.16,81.18,81.1,81.11,11200.0,61.2802,61.2953,61.2349,61.2425,11200.0
2013-02-28 12:05:00,81.11,81.12,81.05,81.06,11700.0,61.2425,61.25,61.1972,61.2047,11700.0
2013-02-28 12:10:00,81.07,81.08,81.01,81.01,7500.0,61.2123,61.2198,61.167,61.167,7500.0
2013-02-28 12:15:00,81.02,81.04,81.0,81.0,7800.0,61.1745,61.1896,61.1594,61.1594,7800.0
2013-02-28 12:20:00,81.0,81.02,81.0,81.01,11800.0,61.1594,61.1745,61.1594,61.167,11800.0
2013-02-28 12:25:00,81.0,81.02,81.0,81.01,17700.0,61.1594,61.1745,61.1594,61.167,17700.0
2013-02-28 12:30:00,81.01,81.03,81.0,81.02,7200.0,61.167,61.1821,61.1594,61.1745,7200.0
2013-02-28 12:35:00,81.03,81.04,81.0,81.0,11400.0,61.1821,61.1896,61.1594,61.1594,11400.0
2013-02-28 12:40:00,81.01,81.04,81.0,81.02,6100.0,61.167,61.1896,61.1594,61.1745,6100.0
2013-02-28 12:45:00,81.01,81.03,81.0,81.03,7000.0,61.167,61.1821,61.1594,61.1821,7000.0
2013-02-28 12:50:00,81.02,81.03,81.0,81.01,4200.0,61.1745,61.1821,61.1594,61.167,4200.0
2013-02-28 12:55:00,81.0,81.02,80.94,80.94,19300.0,61.1594,61.1745,61.1141,61.1141,19300.0
2013-02-28 13:00:00,80.94,80.96,80.93,80.95,4900.0,61.1141,61.1292,61.1066,61.1217,4900.0
2013-02-28 13:05:00,80.95,80.95,80.92,80.95,6600.0,61.1217,61.1217,61.099,61.1217,6600.0
2013-02-28 13:10:00,80.94,80.95,80.89,80.91,12800.0,61.1141,61.1217,61.0764,61.0915,12800.0
2013-02-28 13:15:00,80.89,80.91,80.83,80.91,18500.0,61.0764,61.0915,61.0311,61.0915,18500.0
2013-02-28 13:20:00,80.91,81.0,80.9,80.97,18400.0,61.0915,61.1594,61.0839,61.1368,18400.0
2013-02-28 13:25:00,80.97,81.01,80.95,80.95,11600.0,61.1368,61.167,61.1217,61.1217,11600.0
2013-02-28 13:30:00,80.95,80.95,80.87,80.88,11400.0,61.1217,61.1217,61.0613,61.0688,11400.0
2013-02-28 13:35:00,80.89,80.93,80.87,80.87,13100.0,61.0764,61.1066,61.0613,61.0613,13100.0
2013-02-28 13:40:00,80.86,80.89,80.84,80.89,8400.0,61.0537,61.0764,61.0386,61.0764,8400.0
2013-02-28 13:45:00,80.89,80.94,80.88,80.94,11600.0,61.0764,61.1141,61.0688,61.1141,11600.0
2013-02-28 13:50:00,80.95,80.96,80.91,80.92,8800.0,61.1217,61.1292,61.0915,61.099,8800.0
2013-02-28 13:55:00,80.93,80.96,80.92,80.93,9000.0,61.1066,61.1292,61.099,61.1066,9000.0
2013-02-28 14:00:00,80.91,80.94,80.88,80.89,5800.0,61.0915,61.1141,61.0688,61.0764,5800.0
2013-02-28 14:05:00,80.88,80.94,80.87,80.94,9000.0,61.0688,61.1141,61.0613,61.1141,9000.0
2013-02-28 14:10:00,80.93,80.98,80.93,80.98,8300.0,61.1066,61.1443,61.1066,61.1443,8300.0
2013-02-28 14:15:00,80.98,81.03,80.97,81.02,7000.0,61.1443,61.1821,61.1368,61.1745,7000.0
2013-02-28 14:20:00,81.02,81.04,81.0,81.04,13000.0,61.1745,61.1896,61.1594,61.1896,13000.0
2013-02-28 14:25:00,81.04,81.04,80.99,81.03,10000.0,61.1896,61.1896,61.1519,61.1821,10000.0
2013-02-28 14:30:00,81.04,81.06,80.94,80.96,9400.0,61.1896,61.2047,61.1141,61.1292,9400.0
2013-02-28 14:35:00,80.94,80.94,80.9,80.91,9000.0,61.1141,61.1141,61.0839,61.0915,9000.0
2013-02-28 14:40:00,80.92,80.95,80.88,80.93,11500.0,61.099,61.1217,61.0688,61.1066,11500.0
2013-02-28 14:45:00,80.95,80.95,80.86,80.88,9500.0,61.1217,61.1217,61.0537,61.0688,9500.0
2013-02-28 14:50:00,80.87,80.89,80.83,80.87,8000.0,61.0613,61.0764,61.0311,61.0613,8000.0
2013-02-28 14:55:00,80.87,80.9,80.86,80.86,17600.0,61.0613,61.0839,61.0537,61.0537,17600.0
2013-02-28 15:00:00,80.86,80.86,80.8,80.8,12400.0,61.0537,61.0537,61.0084,61.0084,12400.0
2013-02-28 15:05:00,80.81,80.84,80.77,80.82,29100.0,61.016,61.0386,60.9858,61.0235,29100.0
2013-02-28 15:10:00,80.83,80.83,80.77,80.77,13000.0,61.0311,61.0311,60.9858,60.9858,13000.0
2013-02-28 15:15:00,80.78,80.78,80.76,80.77,27400.0,60.9933,60.9933,60.9782,60.9858,27400.0
2013-02-28 15:20:00,80.77,80.82,80.76,80.78,23100.0,60.9858,61.0235,60.9782,60.9933,23100.0
2013-02-28 15:25:00,80.78,80.8,80.76,80.78,22700.0,60.9933,61.0084,60.9782,60.9933,22700.0
2013-02-28 15:30:00,80.78,80.79,80.73,80.75,25000.0,60.9933,61.0009,60.9556,60.9707,25000.0
2013-02-28 15:35:00,80.74,80.77,80.73,80.74,22300.0,60.9631,60.9858,60.9556,60.9631,22300.0
2013-02-28 15:40:00,80.74,80.74,80.68,80.7,34700.0,60.9631,60.9631,60.9178,60.9329,34700.0
2013-02-28 15:45:00,80.7,80.76,80.67,80.7,41100.0,60.9329,60.9782,60.9103,60.9329,41100.0
2013-02-28 15:50:00,80.7,80.72,80.62,80.63,46000.0,60.9329,60.948,60.8725,60.8801,46000.0
2013-02-28 15:55:00,80.62,80.62,80.33,80.43,268200.0,60.8725,60.8725,60.6535,60.729,268200.0
2013-03-01 09:30:00,80.16,80.37,79.94,79.99,37600.0,60.5252,60.6837,60.3591,60.3968,37600.0
2013-03-01 09:35:00,79.96,80.0,79.44,79.44,46100.0,60.3742,60.4044,59.9815,59.9815,46100.0
2013-03-01 09:40:00,79.45,79.56,79.37,79.37,54300.0,59.9891,60.0722,59.9287,59.9287,54300.0
2013-03-01 09:45:00,79.39,79.53,79.35,79.4,48000.0,59.9438,60.0495,59.9136,59.9513,48000.0
2013-03-01 09:50:00,79.4,79.65,79.4,79.64,45200.0,59.9513,60.1401,59.9513,60.1326,45200.0
2013-03-01 09:55:00,79.65,79.83,79.61,79.79,32400.0,60.1401,60.276,60.1099,60.2458,32400.0
2013-03-01 10:00:00,79.83,80.04,79.73,79.77,25000.0,60.276,60.4346,60.2005,60.2307,25000.0
2013-03-01 10:05:00,79.77,79.78,79.62,79.7,41500.0,60.2307,60.2383,60.1175,60.1779,41500.0
2013-03-01 10:10:00,79.7,79.71,79.6,79.65,42300.0,60.1779,60.1854,60.1024,60.1401,42300.0
2013-03-01 10:15:00,79.65,79.69,79.59,79.62,51000.0,60.1401,60.1703,60.0948,60.1175,51000.0
2013-03-01 10:20:00,79.62,79.62,79.47,79.6,31600.0,60.1175,60.1175,60.0042,60.1024,31600.0
2013-03-01 10:25:00,79.61,79.77,79.6,79.77,26600.0,60.1099,60.2307,60.1024,60.2307,26600.0
2013-03-01 10:30:00,79.78,79.92,79.78,79.83,28400.0,60.2383,60.344,60.2383,60.276,28400.0
2013-03-01 10:35:00,79.83,79.99,79.82,79.9,61100.0,60.276,60.3968,60.2685,60.3289,61100.0
2013-03-01 10:40:00,79.89,79.94,79.87,79.91,23400.0,60.3213,60.3591,60.3062,60.3364,23400.0
2013-03-01 10:45:00,79.9,79.94,79.87,79.87,12300.0,60.3289,60.3591,60.3062,60.3062,12300.0
2013-03-01 10:50:00,79.88,79.94,79.85,79.94,13900.0,60.3138,60.3591,60.2911,60.3591,13900.0
2013-03-01 10:55:00,79.93,79.95,79.86,79.95,15500.0,60.3515,60.3666,60.2987,60.3666,15500.0
2013-03-01 11:00:00,79.97,80.05,79.94,79.94,22000.0,60.3817,60.4421,60.3591,60.3591,22000.0
2013-03-01 11:05:00,79.95,80.13,79.94,80.12,26400.0,60.3666,60.5025,60.3591,60.495,26400.0
2013-03-01 11:10:00,80.13,80.14,80.08,80.13,11400.0,60.5025,60.5101,60.4648,60.5025,11400.0
2013-03-01 11:15:00,80.12,80.15,80.08,80.14,24700.0,60.495,60.5176,60.4648,60.5101,24700.0
2013-03-01 11:20:00,80.14,80.25,80.1,80.24,12000.0,60.5101,60.5931,60.4799,60.5856,12000.0
2013-03-01 11:25:00,80.23,80.24,80.12,80.14,13000.0,60.578,60.5856,60.495,60.5101,13000.0
2013-03-01 11:30:00,80.15,80.21,80.06,80.2,15300.0,60.5176,60.5629,60.4497,60.5554,15300.0
2013-03-01 11:35:00,80.19,80.23,80.14,80.18,16700.0,60.5478,60.578,60.5101,60.5403,16700.0
2013-03-01 11:40:00,80.17,80.17,80.04,80.09,19700.0,60.5327,60.5327,60.4346,60.4723,19700.0
2013-03-01 11:45:00,80.09,80.1,80.04,80.1,11400.0,60.4723,60.4799,60.4346,60.4799,11400.0
2013-03-01 11:50:00,80.12,80.19,80.12,80.15,7200.0,60.495,60.5478,60.495,60.5176,7200.0
2013-03-01 11:55:00,80.16,80.23,80.16,80.22,10100.0,60.5252,60.578,60.5252,60.5705,10100.0
2013-03-01 12:00:00,80.21,80.32,80.2,80.31,8300.0,60.5629,60.646,60.5554,60.6384,8300.0
2013-03-01 12:05:00,80.28,80.37,80.28,80.37,5200.0,60.6158,60.6837,60.6158,60.6837,5200.0
2013-03-01 12:10:00,80.39,80.4,80.33,80.33,7100.0,60.6988,60.7064,60.6535,60.6535,7100.0
2013-03-01 12:15:00,80.34,80.43,80.3,80.42,6000.0,60.6611,60.729,60.6309,60.7215,6000.0
2013-03-01 12:20:00,80.42,80.46,80.38,80.42,10100.0,60.7215,60.7517,60.6913,60.7215,10100.0
2013-03-01 12:25:00,80.42,80.43,80.39,80.39,8000.0,60.7215,60.729,60.6988,60.6988,8000.0
2013-03-01 12:30:00,80.4,80.45,80.4,80.41,5100.0,60.7064,60.7441,60.7064,60.7139,5100.0
2013-03-01 12:35:00,80.4,80.44,80.38,80.43,9700.0,60.7064,60.7366,60.6913,60.729,9700.0
2013-03-01 12:40:00,80.44,80.48,80.43,80.45,10200.0,60.7366,60.7668,60.729,60.7441,10200.0
2013-03-01 12:45:00,80.43,80.45,80.42,80.42,6000.0,60.729,60.7441,60.7215,60.7215,6000.0
2013-03-01 12:50:00,80.41,80.45,80.4,80.42,18100.0,60.7139,60.7441,60.7064,60.7215,18100.0
2013-03-01 12:55:00,80.42,80.55,80.42,80.46,11800.0,60.7215,60.8197,60.7215,60.7517,11800.0
2013-03-01 13:00:00,80.48,80.48,80.45,80.47,19500.0,60.7668,60.7668,60.7441,60.7593,19500.0
2013-03-01 13:05:00,80.47,80.47,80.44,80.44,14800.0,60.7593,60.7593,60.7366,60.7366,14800.0
2013-03-01 13:10:00,80.44,80.47,80.4,80.44,29400.0,60.7366,60.7593,60.7064,60.7366,29400.0
2013-03-01 13:15:00,80.43,80.49,80.35,80.41,14600.0,60.729,60.7744,60.6686,60.7139,14600.0
2013-03-01 13:20:00,80.41,80.44,80.37,80.42,9400.0,60.7139,60.7366,60.6837,60.7215,9400.0
2013-03-01 13:25:00,80.43,80.44,80.39,80.42,7900.0,60.729,60.7366,60.6988,60.7215,7900.0
2013-03-01 13:30:00,80.42,80.43,80.31,80.35,16500.0,60.7215,60.729,60.6384,60.6686,16500.0
2013-03-01 13:35:00,80.37,80.38,80.36,80.38,8400.0,60.6837,60.6913,60.6762,60.6913,8400.0
2013-03-01 13:40:00,80.38,80.4,80.35,80.38,24400.0,60.6913,60.7064,60.6686,60.6913,24400.0
2013-03-01 13:45:00,80.37,80.42,80.34,80.35,12500.0,60.6837,60.7215,60.6611,60.6686,12500.0
2013-03-01 13:50:00,80.35,80.45,80.35,80.44,12500.0,60.6686,60.7441,60.6686,60.7366,12500.0
2013-03-01 13:55:00,80.44,80.53,80.44,80.51,4400.0,60.7366,60.8046,60.7366,60.7895,4400.0
2013-03-01 14:00:00,80.51,80.55,80.5,80.53,6600.0,60.7895,60.8197,60.7819,60.8046,6600.0
2013-03-01 14:05:00,80.54,80.63,80.54,80.58,11300.0,60.8121,60.8801,60.8121,60.8423,11300.0
2013-03-01 14:10:00,80.57,80.65,80.56,80.65,10400.0,60.8348,60.8952,60.8272,60.8952,10400.0
2013-03-01 14:15:00,80.63,80.71,80.62,80.69,9400.0,60.8801,60.9405,60.8725,60.9254,9400.0
2013-03-01 14:20:00,80.69,80.72,80.56,80.56,12800.0,60.9254,60.948,60.8272,60.8272,12800.0
2013-03-01 14:25:00,80.55,80.57,80.53,80.56,18900.0,60.8197,60.8348,60.8046,60.8272,18900.0
2013-03-01 14:30:00,80.55,80.58,80.55,80.58,11600.0,60.8197,60.8423,60.8197,60.8423,11600.0
2013-03-01 14:35:00,80.59,80.65,80.59,80.59,6200.0,60.8499,60.8952,60.8499,60.8499,6200.0
2013-03-01 14:40:00,80.6,80.67,80.59,80.66,8700.0,60.8574,60.9103,60.8499,60.9027,8700.0
2013-03-01 14:45:00,80.67,80.67,80.59,80.61,8400.0,60.9103,60.9103,60.8499,60.865,8400.0
2013-03-01 14:50:00,80.56,80.58,80.5,80.58,11100.0,60.8272,60.8423,60.7819,60.8423,11100.0
2013-03-01 14:55:00,80.58,80.58,80.49,80.53,13100.0,60.8423,60.8423,60.7744,60.8046,13100.0
2013-03-01 15:00:00,80.53,80.59,80.51,80.51,9900.0,60.8046,60.8499,60.7895,60.7895,9900.0
2013-03-01 15:05:00,80.51,80.58,80.49,80.55,22900.0,60.7895,60.8423,60.7744,60.8197,22900.0
2013-03-01 15:10:00,80.55,80.58,80.53,80.54,15500.0,60.8197,60.8423,60.8046,60.8121,15500.0
2013-03-01 15:15:00,80.54,80.56,80.5,80.53,6100.0,60.8121,60.8272,60.7819,60.8046,6100.0
2013-03-01 15:20:00,80.52,80.54,80.48,80.49,9900.0,60.797,60.8121,60.7668,60.7744,9900.0
2013-03-01 15:25:00,80.5,80.55,80.5,80.5,12300.0,60.7819,60.8197,60.7819,60.7819,12300.0
2013-03-01 15:30:00,80.51,80.57,80.5,80.56,15300.0,60.7895,60.8348,60.7819,60.8272,15300.0
2013-03-01 15:35:00,80.56,80.62,80.54,80.6,16200.0,60.8272,60.8725,60.8121,60.8574,16200.0
2013-03-01 15:40:00,80.6,80.61,80.49,80.54,32700.0,60.8574,60.865,60.7744,60.8121,32700.0
2013-03-01 15:45:00,80.52,80.72,80.52,80.71,42200.0,60.797,60.948,60.797,60.9405,42200.0
2013-03-01 15:50:00,80.71,80.72,80.58,80.59,40900.0,60.9405,60.948,60.8423,60.8499,40900.0
2013-03-01 15:55:00,80.6,80.71,80.59,80.7,79200.0,60.8574,60.9405,60.8499,60.9329,79200.0
2013-03-04 09:30:00,80.65,80.65,80.41,80.56,31200.0,60.8952,60.8952,60.7139,60.8272,31200.0
2013-03-04 09:35:00,80.5,80.56,80.44,80.5,17000.0,60.7819,60.8272,60.7366,60.7819,17000.0
2013-03-04 09:40:00,80.49,80.5,80.3,80.34,22900.0,60.7744,60.7819,60.6309,60.6611,22900.0
2013-03-04 09:45:00,80.35,80.5,80.34,80.49,78200.0,60.6686,60.7819,60.6611,60.7744,78200.0
2013-03-04 09:50:00,80.49,80.52,80.39,80.5,14800.0,60.7744,60.797,60.6988,60.7819,14800.0
2013-03-04 09:55:00,80.5,80.5,80.44,80.45,13700.0,60.7819,60.7819,60.7366,60.7441,13700.0
2013-03-04 10:00:00,80.47,80.5,80.46,80.46,18400.0,60.7593,60.7819,60.7517,60.7517,18400.0
2013-03-04 10:05:00,80.48,80.5,80.44,80.49,13700.0,60.7668,60.7819,60.7366,60.7744,13700.0
2013-03-04 10:10:00,80.48,80.48,80.3,80.31,14600.0,60.7668,60.7668,60.6309,60.6384,14600.0
2013-03-04 10:15:00,80.3,80.3,80.17,80.2,35000.0,60.6309,60.6309,60.5327,60.5554,35000.0
2013-03-04 10:20:00,80.21,80.23,80.19,80.23,5500.0,60.5629,60.578,60.5478,60.578,5500.0
2013-03-04 10:25:00,80.21,80.28,80.17,80.23,11900.0,60.5629,60.6158,60.5327,60.578,11900.0
2013-03-04 10:30:00,80.21,80.33,80.2,80.33,5700.0,60.5629,60.6535,60.5554,60.6535,5700.0
2013-03-04 10:35:00,80.34,80.34,80.28,80.31,7900.0,60.6611,60.6611,60.6158,60.6384,7900.0
2013-03-04 10:40:00,80.32,80.47,80.32,80.47,15300.0,60.646,60.7593,60.646,60.7593,15300.0
2013-03-04 10:45:00,80.47,80.5,80.46,80.49,8300.0,60.7593,60.7819,60.7517,60.7744,8300.0
2013-03-04 10:50:00,80.47,80.52,80.45,80.5,11000.0,60.7593,60.797,60.7441,60.7819,11000.0
2013-03-04 10:55:00,80.49,80.5,80.44,80.47,7800.0,60.7744,60.7819,60.7366,60.7593,7800.0
2013-03-04 11:00:00,80.47,80.5,80.43,80.5,10200.0,60.7593,60.7819,60.729,60.7819,10200.0
2013-03-04 11:05:00,80.5,80.51,80.46,80.48,17800.0,60.7819,60.7895,60.7517,60.7668,17800.0
2013-03-04 11:10:00,80.49,80.5,80.45,80.5,25100.0,60.7744,60.7819,60.7441,60.7819,25100.0
2013-03-04 11:15:00,80.48,80.51,80.44,80.48,24800.0,60.7668,60.7895,60.7366,60.7668,24800.0
2013-03-04 11:20:00,80.48,80.5,80.42,80.44,21600.0,60.7668,60.7819,60.7215,60.7366,21600.0
2013-03-04 11:25:00,80.44,80.5,80.44,80.46,19400.0,60.7366,60.7819,60.7366,60.7517,19400.0
2013-03-04 11:30:00,80.47,80.49,80.38,80.41,19700.0,60.7593,60.7744,60.6913,60.7139,19700.0
2013-03-04 11:35:00,80.41,80.41,80.36,80.36,17300.0,60.7139,60.7139,60.6762,60.6762,17300.0
2013-03-04 11:40:00,80.36,80.4,80.32,80.38,9900.0,60.6762,60.7064,60.646,60.6913,9900.0
2013-03-04 11:45:00,80.37,80.42,80.35,80.37,4000.0,60.6837,60.7215,60.6686,60.6837,4000.0
2013-03-04 11:50:00,80.37,80.4,80.29,80.29,12700.0,60.6837,60.7064,60.6233,60.6233,12700.0
2013-03-04 11:55:00,80.31,80.32,80.25,80.25,11500.0,60.6384,60.646,60.5931,60.5931,11500.0
2013-03-04 12:00:00,80.27,80.29,80.23,80.24,11400.0,60.6082,60.6233,60.578,60.5856,11400.0
2013-03-04 12:05:00,80.24,80.24,80.13,80.14,5700.0,60.5856,60.5856,60.5025,60.5101,5700.0
2013-03-04 12:10:00,80.12,80.17,80.12,80.16,10100.0,60.495,60.5327,60.495,60.5252,10100.0
2013-03-04 12:15:00,80.16,80.16,80.1,80.1,9000.0,60.5252,60.5252,60.4799,60.4799,9000.0
2013-03-04 12:20:00,80.12,80.12,80.04,80.04,11200.0,60.495,60.495,60.4346,60.4346,11200.0
2013-03-04 12:25:00,80.05,80.1,80.05,80.05,17500.0,60.4421,60.4799,60.4421,60.4421,17500.0
2013-03-04 12:30:00,80.05,80.07,80.01,80.05,15600.0,60.4421,60.4572,60.4119,60.4421,15600.0
2013-03-04 12:35:00,80.02,80.05,79.99,80.03,11900.0,60.4195,60.4421,60.3968,60.427,11900.0
2013-03-04 12:40:00,80.03,80.08,80.03,80.07,3200.0,60.427,60.4648,60.427,60.4572,3200.0
2013-03-04 12:45:00,80.06,80.07,80.03,80.07,6900.0,60.4497,60.4572,60.427,60.4572,6900.0
2013-03-04 12:50:00,80.08,80.11,80.05,80.08,7700.0,60.4648,60.4874,60.4421,60.4648,7700.0
2013-03-04 12:55:00,80.08,80.21,80.08,80.21,8000.0,60.4648,60.5629,60.4648,60.5629,8000.0
2013-03-04 13:00:00,80.22,80.25,80.22,80.25,10600.0,60.5705,60.5931,60.5705,60.5931,10600.0
2013-03-04 13:05:00,80.25,80.27,80.2,80.27,10500.0,60.5931,60.6082,60.5554,60.6082,10500.0
2013-03-04 13:10:00,80.28,80.36,80.26,80.34,11800.0,60.6158,60.6762,60.6007,60.6611,11800.0
2013-03-04 13:15:00,80.36,80.38,80.29,80.29,5600.0,60.6762,60.6913,60.6233,60.6233,5600.0
2013-03-04 13:20:00,80.29,80.39,80.29,80.37,11100.0,60.6233,60.6988,60.6233,60.6837,11100.0
2013-03-04 13:25:00,80.38,80.43,80.34,80.43,8800.0,60.6913,60.729,60.6611,60.729,8800.0
2013-03-04 13:30:00,80.44,80.47,80.4,80.46,12300.0,60.7366,60.7593,60.7064,60.7517,12300.0
2013-03-04 13:35:00,80.45,80.48,80.42,80.47,16400.0,60.7441,60.7668,60.7215,60.7593,16400.0
2013-03-04 13:40:00,80.47,80.47,80.43,80.44,11400.0,60.7593,60.7593,60.729,60.7366,11400.0
2013-03-04 13:45:00,80.44,80.49,80.44,80.47,10400.0,60.7366,60.7744,60.7366,60.7593,10400.0
2013-03-04 13:50:00,80.46,80.49,80.45,80.47,5700.0,60.7517,60.7744,60.7441,60.7593,5700.0
2013-03-04 13:55:00,80.45,80.46,80.41,80.43,9300.0,60.7441,60.7517,60.7139,60.729,9300.0
2013-03-04 14:00:00,80.43,80.44,80.37,80.37,6300.0,60.729,60.7366,60.6837,60.6837,6300.0
2013-03-04 14:05:00,80.36,80.39,80.34,80.37,12100.0,60.6762,60.6988,60.6611,60.6837,12100.0
2013-03-04 14:10:00,80.35,80.35,80.3,80.3,4300.0,60.6686,60.6686,60.6309,60.6309,4300.0
2013-03-04 14:15:00,80.31,80.34,80.29,80.31,9000.0,60.6384,60.6611,60.6233,60.6384,9000.0
2013-03-04 14:20:00,80.32,80.36,80.32,80.35,5400.0,60.646,60.6762,60.646,60.6686,5400.0
2013-03-04 14:25:00,80.37,80.52,80.37,80.5,19500.0,60.6837,60.797,60.6837,60.7819,19500.0
2013-03-04 14:30:00,80.5,80.5,80.45,80.48,13500.0,60.7819,60.7819,60.7441,60.7668,13500.0
2013-03-04 14:35:00,80.48,80.51,80.47,80.5,22700.0,60.7668,60.7895,60.7593,60.7819,22700.0
2013-03-04 14:40:00,80.5,80.56,80.48,80.56,18800.0,60.7819,60.8272,60.7668,60.8272,18800.0
2013-03-04 14:45:00,80.57,80.58,80.53,80.55,18600.0,60.8348,60.8423,60.8046,60.8197,18600.0
2013-03-04 14:50:00,80.56,80.58,80.52,80.55,17400.0,60.8272,60.8423,60.797,60.8197,17400.0
2013-03-04 14:55:00,80.55,80.57,80.52,80.53,20200.0,60.8197,60.8348,60.797,60.8046,20200.0
2013-03-04 15:00:00,80.54,80.56,80.5,80.51,16300.0,60.8121,60.8272,60.7819,60.7895,16300.0
2013-03-04 15:05:00,80.52,80.52,80.48,80.49,12400.0,60.797,60.797,60.7668,60.7744,12400.0
2013-03-04 15:10:00,80.48,80.49,80.45,80.45,12500.0,60.7668,60.7744,60.7441,60.7441,12500.0
2013-03-04 15:15:00,80.44,80.46,80.39,80.4,15700.0,60.7366,60.7517,60.6988,60.7064,15700.0
2013-03-04 15:20:00,80.4,80.43,80.37,80.42,16900.0,60.7064,60.729,60.6837,60.7215,16900.0
2013-03-04 15:25:00,80.43,80.49,80.43,80.49,19700.0,60.729,60.7744,60.729,60.7744,19700.0
2013-03-04 15:30:00,80.49,80.51,80.47,80.51,21500.0,60.7744,60.7895,60.7593,60.7895,21500.0
2013-03-04 15:35:00,80.5,80.5,80.47,80.49,35100.0,60.7819,60.7819,60.7593,60.7744,35100.0
2013-03-04 15:40:00,80.49,80.49,80.44,80.45,36900.0,60.7744,60.7744,60.7366,60.7441,36900.0
2013-03-04 15:45:00,80.44,80.46,80.41,80.46,45600.0,60.7366,60.7517,60.7139,60.7517,45600.0
2013-03-04 15:50:00,80.45,80.51,80.44,80.48,40300.0,60.7441,60.7895,60.7366,60.7668,40300.0
2013-03-04 15:55:00,80.49,80.56,80.46,80.51,112200.0,60.7744,60.8272,60.7517,60.7895,112200.0
2013-03-05 09:30:00,80.79,80.86,80.56,80.66,43100.0,61.0009,61.0537,60.8272,60.9027,43100.0
2013-03-05 09:35:00,80.68,81.0,80.67,80.96,16000.0,60.9178,61.1594,60.9103,61.1292,16000.0
2013-03-05 09:40:00,80.98,81.02,80.81,80.85,24800.0,61.1443,61.1745,61.016,61.0462,24800.0
2013-03-05 09:45:00,80.86,80.95,80.82,80.94,12300.0,61.0537,61.1217,61.0235,61.1141,12300.0
2013-03-05 09:50:00,80.93,80.94,80.81,80.89,14400.0,61.1066,61.1141,61.016,61.0764,14400.0
2013-03-05 09:55:00,80.88,80.89,80.67,80.73,32200.0,61.0688,61.0764,60.9103,60.9556,32200.0
2013-03-05 10:00:00,80.75,80.92,80.73,80.79,18300.0,60.9707,61.099,60.9556,61.0009,18300.0
2013-03-05 10:05:00,80.79,80.84,80.71,80.81,22100.0,61.0009,61.0386,60.9405,61.016,22100.0
2013-03-05 10:10:00,80.81,80.83,80.69,80.71,18400.0,61.016,61.0311,60.9254,60.9405,18400.0
2013-03-05 10:15:00,80.72,80.9,80.69,80.85,27600.0,60.948,61.0839,60.9254,61.0462,27600.0
2013-03-05 10:20:00,80.85,80.93,80.83,80.89,8800.0,61.0462,61.1066,61.0311,61.0764,8800.0
2013-03-05 10:25:00,80.89,80.98,80.84,80.88,28900.0,61.0764,61.1443,61.0386,61.0688,28900.0
2013-03-05 10:30:00,80.89,80.96,80.88,80.96,17700.0,61.0764,61.1292,61.0688,61.1292,17700.0
2013-03-05 10:35:00,80.94,81.0,80.91,80.94,11900.0,61.1141,61.1594,61.0915,61.1141,11900.0
2013-03-05 10:40:00,80.94,81.0,80.94,80.99,43000.0,61.1141,61.1594,61.1141,61.1519,43000.0
2013-03-05 10:45:00,81.01,81.08,80.97,81.08,20900.0,61.167,61.2198,61.1368,61.2198,20900.0
2013-03-05 10:50:00,81.08,81.11,81.05,81.11,21100.0,61.2198,61.2425,61.1972,61.2425,21100.0
2013-03-05 10:55:00,81.13,81.16,81.12,81.14,13100.0,61.2576,61.2802,61.25,61.2651,13100.0
2013-03-05 11:00:00,81.15,81.17,81.12,81.13,18900.0,61.2727,61.2878,61.25,61.2576,18900.0
2013-03-05 11:05:00,81.14,81.2,81.13,81.18,24700.0,61.2651,61.3104,61.2576,61.2953,24700.0
2013-03-05 11:10:00,81.18,81.21,81.16,81.19,32800.0,61.2953,61.318,61.2802,61.3029,32800.0
2013-03-05 11:15:00,81.19,81.23,81.12,81.16,15100.0,61.3029,61.3331,61.25,61.2802,15100.0
2013-03-05 11:20:00,81.16,81.26,81.14,81.26,19300.0,61.2802,61.3557,61.2651,61.3557,19300.0
2013-03-05 11:25:00,81.26,81.27,81.23,81.25,21100.0,61.3557,61.3633,61.3331,61.3482,21100.0
2013-03-05 11:30:00,81.26,81.3,81.26,81.28,13600.0,61.3557,61.3859,61.3557,61.3708,13600.0
2013-03-05 11:35:00,81.27,81.41,81.27,81.41,19600.0,61.3633,61.469,61.3633,61.469,19600.0
2013-03-05 11:40:00,81.4,81.5,81.4,81.48,20100.0,61.4615,61.537,61.4615,61.5219,20100.0
2013-03-05 11:45:00,81.48,81.52,81.48,81.48,21000.0,61.5219,61.5521,61.5219,61.5219,21000.0
2013-03-05 11:50:00,81.48,81.48,81.41,81.42,16600.0,61.5219,61.5219,61.469,61.4766,16600.0
2013-03-05 11:55:00,81.41,81.47,81.4,81.45,14200.0,61.469,61.5143,61.4615,61.4992,14200.0
2013-03-05 12:00:00,81.45,81.5,81.45,81.45,13900.0,61.4992,61.537,61.4992,61.4992,13900.0
2013-03-05 12:05:00,81.45,81.52,81.45,81.5,18900.0,61.4992,61.5521,61.4992,61.537,18900.0
2013-03-05 12:10:00,81.5,81.52,81.47,81.47,17400.0,61.537,61.5521,61.5143,61.5143,17400.0
2013-03-05 12:15:00,81.46,81.47,81.36,81.38,14200.0,61.5068,61.5143,61.4312,61.4464,14200.0
2013-03-05 12:20:00,81.38,81.45,81.38,81.44,9500.0,61.4464,61.4992,61.4464,61.4917,9500.0
2013-03-05 12:25:00,81.45,81.46,81.43,81.46,14400.0,61.4992,61.5068,61.4841,61.5068,14400.0
2013-03-05 12:30:00,81.45,81.53,81.45,81.52,18800.0,61.4992,61.5596,61.4992,61.5521,18800.0
2013-03-05 12:35:00,81.52,81.6,81.52,81.57,18400.0,61.5521,61.6125,61.5521,61.5898,18400.0
2013-03-05 12:40:00,81.58,81.67,81.58,81.66,19100.0,61.5974,61.6653,61.5974,61.6578,19100.0
2013-03-05 12:45:00,81.66,81.76,81.66,81.76,14500.0,61.6578,61.7333,61.6578,61.7333,14500.0
2013-03-05 12:50:00,81.76,81.8,81.71,81.74,15300.0,61.7333,61.7635,61.6955,61.7182,15300.0
2013-03-05 12:55:00,81.74,81.74,81.66,81.66,18200.0,61.7182,61.7182,61.6578,61.6578,18200.0
2013-03-05 13:00:00,81.67,81.74,81.66,81.7,19800.0,61.6653,61.7182,61.6578,61.688,19800.0
2013-03-05 13:05:00,81.71,81.75,81.65,81.66,15800.0,61.6955,61.7257,61.6502,61.6578,15800.0
2013-03-05 13:10:00,81.66,81.73,81.65,81.71,12600.0,61.6578,61.7106,61.6502,61.6955,12600.0
2013-03-05 13:15:00,81.72,81.77,81.71,81.75,20500.0,61.7031,61.7408,61.6955,61.7257,20500.0
2013-03-05 13:20:00,81.75,81.78,81.7,81.72,13100.0,61.7257,61.7484,61.688,61.7031,13100.0
2013-03-05 13:25:00,81.71,81.87,81.71,81.84,28100.0,61.6955,61.8163,61.6955,61.7937,28100.0
2013-03-05 13:30:00,81.85,82.0,81.85,81.99,41500.0,61.8012,61.9145,61.8012,61.9069,41500.0
2013-03-05 13:35:00,81.98,81.98,81.86,81.88,14400.0,61.8994,61.8994,61.8088,61.8239,14400.0
2013-03-05 13:40:00,81.87,81.89,81.79,81.82,12600.0,61.8163,61.8314,61.7559,61.7786,12600.0
2013-03-05 13:45:00,81.81,81.87,81.78,81.78,17800.0,61.771,61.8163,61.7484,61.7484,17800.0
2013-03-05 13:50:00,81.78,81.78,81.73,81.74,12200.0,61.7484,61.7484,61.7106,61.7182,12200.0
2013-03-05 13:55:00,81.73,81.79,81.73,81.79,9700.0,61.7106,61.7559,61.7106,61.7559,9700.0
2013-03-05 14:00:00,81.77,81.78,81.69,81.69,10500.0,61.7408,61.7484,61.6804,61.6804,10500.0
2013-03-05 14:05:00,81.71,81.77,81.7,81.76,8500.0,61.6955,61.7408,61.688,61.7333,8500.0
2013-03-05 14:10:00,81.75,81.79,81.75,81.78,15500.0,61.7257,61.7559,61.7257,61.7484,15500.0
2013-03-05 14:15:00,81.78,81.85,81.78,81.85,13600.0,61.7484,61.8012,61.7484,61.8012,13600.0
2013-03-05 14:20:00,81.85,81.85,81.82,81.84,11700.0,61.8012,61.8012,61.7786,61.7937,11700.0
2013-03-05 14:25:00,81.83,81.83,81.74,81.75,18100.0,61.7861,61.7861,61.7182,61.7257,18100.0
2013-03-05 14:30:00,81.73,81.74,81.65,81.66,16500.0,61.7106,61.7182,61.6502,61.6578,16500.0
2013-03-05 14:35:00,81.65,81.67,81.62,81.64,19400.0,61.6502,61.6653,61.6276,61.6427,19400.0
2013-03-05 14:40:00,81.64,81.64,81.59,81.61,16700.0,61.6427,61.6427,61.6049,61.62,16700.0
2013-03-05 14:45:00,81.6,81.67,81.6,81.65,24300.0,61.6125,61.6653,61.6125,61.6502,24300.0
2013-03-05 14:50:00,81.65,81.65,81.54,81.56,15600.0,61.6502,61.6502,61.5672,61.5823,15600.0
2013-03-05 14:55:00,81.55,81.62,81.55,81.59,21900.0,61.5747,61.6276,61.5747,61.6049,21900.0
2013-03-05 15:00:00,81.6,81.68,81.58,81.64,26100.0,61.6125,61.6729,61.5974,61.6427,26100.0
2013-03-05 15:05:00,81.64,81.64,81.56,81.64,16700.0,61.6427,61.6427,61.5823,61.6427,16700.0
2013-03-05 15:10:00,81.64,81.67,81.6,81.63,28400.0,61.6427,61.6653,61.6125,61.6351,28400.0
2013-03-05 15:15:00,81.63,81.64,81.59,81.59,17500.0,61.6351,61.6427,61.6049,61.6049,17500.0
2013-03-05 15:20:00,81.58,81.59,81.51,81.54,29200.0,61.5974,61.6049,61.5445,61.5672,29200.0
2013-03-05 15:25:00,81.54,81.54,81.45,81.49,28300.0,61.5672,61.5672,61.4992,61.5294,28300.0
2013-03-05 15:30:00,81.5,81.55,81.47,81.49,31200.0,61.537,61.5747,61.5143,61.5294,31200.0
2013-03-05 15:35:00,81.49,81.54,81.45,81.5,28700.0,61.5294,61.5672,61.4992,61.537,28700.0
2013-03-05 15:40:00,81.49,81.66,81.49,81.66,33900.0,61.5294,61.6578,61.5294,61.6578,33900.0
2013-03-05 15:45:00,81.65,81.66,81.49,81.49,55000.0,61.6502,61.6578,61.5294,61.5294,55000.0
2013-03-05 15:50:00,81.48,81.49,81.43,81.46,54200.0,61.5219,61.5294,61.4841,61.5068,54200.0
2013-03-05 15:55:00,81.46,81.48,81.38,81.46,114600.0,61.5068,61.5219,61.4464,61.5068,114600.0
2013-03-06 09:30:00,81.61,81.88,81.49,81.84,49800.0,61.9697,62.1747,61.8785,62.1443,49800.0
2013-03-06 09:35:00,81.87,81.88,81.57,81.76,15100.0,62.1671,62.1747,61.9393,62.0836,15100.0
2013-03-06 09:40:00,81.75,81.76,81.49,81.53,14400.0,62.076,62.0836,61.8785,61.9089,14400.0
2013-03-06 09:45:00,81.5,81.61,81.49,81.55,10000.0,61.8861,61.9697,61.8785,61.9241,10000.0
2013-03-06 09:50:00,81.56,81.59,81.49,81.51,17300.0,61.9317,61.9545,61.8785,61.8937,17300.0
2013-03-06 09:55:00,81.51,81.53,81.46,81.48,20700.0,61.8937,61.9089,61.8558,61.8709,20700.0
2013-03-06 10:00:00,81.5,81.61,81.39,81.39,26000.0,61.8861,61.9697,61.8026,61.8026,26000.0
2013-03-06 10:05:00,81.39,81.4,81.29,81.38,10300.0,61.8026,61.8102,61.7267,61.795,10300.0
2013-03-06 10:10:00,81.36,81.41,81.35,81.41,11500.0,61.7798,61.8178,61.7722,61.8178,11500.0
2013-03-06 10:15:00,81.4,81.44,81.33,81.33,11900.0,61.8102,61.8406,61.757,61.757,11900.0
2013-03-06 10:20:00,81.33,81.34,81.28,81.3,9000.0,61.757,61.7646,61.7191,61.7343,9000.0
2013-03-06 10:25:00,81.3,81.31,81.19,81.24,6900.0,61.7343,61.7419,61.6507,61.6887,6900.0
2013-03-06 10:30:00,81.24,81.24,81.07,81.12,20500.0,61.6887,61.6887,61.5596,61.5976,20500.0
2013-03-06 10:35:00,81.11,81.17,81.1,81.11,14300.0,61.59,61.6355,61.5824,61.59,14300.0
2013-03-06 10:40:00,81.13,81.13,81.04,81.04,11400.0,61.6052,61.6052,61.5368,61.5368,11400.0
2013-03-06 10:45:00,81.04,81.08,81.01,81.04,15000.0,61.5368,61.5672,61.514,61.5368,15000.0
2013-03-06 10:50:00,81.04,81.11,81.02,81.08,10600.0,61.5368,61.59,61.5216,61.5672,10600.0
2013-03-06 10:55:00,81.08,81.08,81.02,81.05,14400.0,61.5672,61.5672,61.5216,61.5444,14400.0
2013-03-06 11:00:00,81.03,81.13,81.02,81.08,10700.0,61.5292,61.6052,61.5216,61.5672,10700.0
2013-03-06 11:05:00,81.07,81.1,81.05,81.06,5700.0,61.5596,61.5824,61.5444,61.552,5700.0
2013-03-06 11:10:00,81.08,81.13,81.06,81.13,6300.0,61.5672,61.6052,61.552,61.6052,6300.0
2013-03-06 11:15:00,81.12,81.18,81.1,81.18,4600.0,61.5976,61.6431,61.5824,61.6431,4600.0
2013-03-06 11:20:00,81.17,81.19,81.16,81.17,2400.0,61.6355,61.6507,61.6279,61.6355,2400.0
2013-03-06 11:25:00,81.14,81.17,81.13,81.15,7900.0,61.6128,61.6355,61.6052,61.6204,7900.0
2013-03-06 11:30:00,81.16,81.17,81.09,81.12,15300.0,61.6279,61.6355,61.5748,61.5976,15300.0
2013-03-06 11:35:00,81.12,81.16,81.12,81.16,8600.0,61.5976,61.6279,61.5976,61.6279,8600.0
2013-03-06 11:40:00,81.16,81.21,81.16,81.18,9100.0,61.6279,61.6659,61.6279,61.6431,9100.0
2013-03-06 11:45:00,81.19,81.29,81.18,81.28,5300.0,61.6507,61.7267,61.6431,61.7191,5300.0
2013-03-06 11:50:00,81.29,81.3,81.18,81.19,4300.0,61.7267,61.7343,61.6431,61.6507,4300.0
2013-03-06 11:55:00,81.19,81.21,81.14,81.14,5300.0,61.6507,61.6659,61.6128,61.6128,5300.0
2013-03-06 12:00:00,81.14,81.14,81.02,81.02,15700.0,61.6128,61.6128,61.5216,61.5216,15700.0
2013-03-06 12:05:00,81.02,81.02,80.93,80.93,13600.0,61.5216,61.5216,61.4533,61.4533,13600.0
2013-03-06 12:10:00,80.94,80.95,80.92,80.95,8100.0,61.4609,61.4685,61.4457,61.4685,8100.0
2013-03-06 12:15:00,80.97,81.1,80.96,81.09,8800.0,61.4837,61.5824,61.4761,61.5748,8800.0
2013-03-06 12:20:00,81.1,81.12,81.08,81.12,3100.0,61.5824,61.5976,61.5672,61.5976,3100.0
2013-03-06 12:25:00,81.11,81.16,81.1,81.11,12300.0,61.59,61.6279,61.5824,61.59,12300.0
2013-03-06 12:30:00,81.1,81.12,81.09,81.12,7000.0,61.5824,61.5976,61.5748,61.5976,7000.0
2013-03-06 12:35:00,81.13,81.14,81.1,81.12,5900.0,61.6052,61.6128,61.5824,61.5976,5900.0
2013-03-06 12:40:00,81.11,81.2,81.1,81.2,5200.0,61.59,61.6583,61.5824,61.6583,5200.0
2013-03-06 12:45:00,81.21,81.21,81.14,81.14,5600.0,61.6659,61.6659,61.6128,61.6128,5600.0
2013-03-06 12:50:00,81.15,81.23,81.14,81.22,10900.0,61.6204,61.6811,61.6128,61.6735,10900.0
2013-03-06 12:55:00,81.21,81.24,81.21,81.21,9000.0,61.6659,61.6887,61.6659,61.6659,9000.0
2013-03-06 13:00:00,81.21,81.24,81.18,81.22,12200.0,61.6659,61.6887,61.6431,61.6735,12200.0
2013-03-06 13:05:00,81.21,81.21,81.18,81.19,2100.0,61.6659,61.6659,61.6431,61.6507,2100.0
2013-03-06 13:10:00,81.18,81.19,81.15,81.18,4000.0,61.6431,61.6507,61.6204,61.6431,4000.0
2013-03-06 13:15:00,81.17,81.17,81.13,81.15,14500.0,61.6355,61.6355,61.6052,61.6204,14500.0
2013-03-06 13:20:00,81.15,81.15,81.07,81.09,7700.0,61.6204,61.6204,61.5596,61.5748,7700.0
2013-03-06 13:25:00,81.08,81.11,81.07,81.08,9200.0,61.5672,61.59,61.5596,61.5672,9200.0
2013-03-06 13:30:00,81.08,81.1,81.05,81.09,21400.0,61.5672,61.5824,61.5444,61.5748,21400.0
2013-03-06 13:35:00,81.08,81.09,81.07,81.09,21800.0,61.5672,61.5748,61.5596,61.5748,21800.0
2013-03-06 13:40:00,81.08,81.09,81.07,81.09,10600.0,61.5672,61.5748,61.5596,61.5748,10600.0
2013-03-06 13:45:00,81.08,81.12,81.06,81.11,7300.0,61.5672,61.5976,61.552,61.59,7300.0
2013-03-06 13:50:00,81.11,81.11,81.0,81.04,12100.0,61.59,61.59,61.5065,61.5368,12100.0
2013-03-06 13:55:00,81.04,81.05,81.01,81.03,7300.0,61.5368,61.5444,61.514,61.5292,7300.0
2013-03-06 14:00:00,81.02,81.04,81.01,81.01,17500.0,61.5216,61.5368,61.514,61.514,17500.0
2013-03-06 14:05:00,81.01,81.03,80.97,81.01,14300.0,61.514,61.5292,61.4837,61.514,14300.0
2013-03-06 14:10:00,81.02,81.02,80.97,80.97,13800.0,61.5216,61.5216,61.4837,61.4837,13800.0
2013-03-06 14:15:00,80.98,81.0,80.95,80.99,14600.0,61.4913,61.5065,61.4685,61.4989,14600.0
2013-03-06 14:20:00,81.0,81.02,80.99,81.01,19200.0,61.5065,61.5216,61.4989,61.514,19200.0
2013-03-06 14:25:00,81.01,81.02,81.0,81.0,14200.0,61.514,61.5216,61.5065,61.5065,14200.0
2013-03-06 14:30:00,81.02,81.02,80.98,81.0,17700.0,61.5216,61.5216,61.4913,61.5065,17700.0
2013-03-06 14:35:00,81.0,81.03,80.99,81.0,17400.0,61.5065,61.5292,61.4989,61.5065,17400.0
2013-03-06 14:40:00,81.02,81.02,81.0,81.01,9200.0,61.5216,61.5216,61.5065,61.514,9200.0
2013-03-06 14:45:00,81.01,81.19,81.0,81.15,35700.0,61.514,61.6507,61.5065,61.6204,35700.0
2013-03-06 14:50:00,81.13,81.14,81.07,81.07,6100.0,61.6052,61.6128,61.5596,61.5596,6100.0
2013-03-06 14:55:00,81.07,81.1,81.05,81.06,10100.0,61.5596,61.5824,61.5444,61.552,10100.0
2013-03-06 15:00:00,81.07,81.07,81.01,81.07,12100.0,61.5596,61.5596,61.514,61.5596,12100.0
2013-03-06 15:05:00,81.06,81.07,81.01,81.04,10900.0,61.552,61.5596,61.514,61.5368,10900.0
2013-03-06 15:10:00,81.04,81.08,81.03,81.03,15100.0,61.5368,61.5672,61.5292,61.5292,15100.0
2013-03-06 15:15:00,81.03,81.12,81.02,81.1,17000.0,61.5292,61.5976,61.5216,61.5824,17000.0
2013-03-06 15:20:00,81.1,81.15,81.07,81.15,14600.0,61.5824,61.6204,61.5596,61.6204,14600.0
2013-03-06 15:25:00,81.16,81.16,81.1,81.11,20600.0,61.6279,61.6279,61.5824,61.59,20600.0
2013-03-06 15:30:00,81.1,81.1,80.9,80.92,30200.0,61.5824,61.5824,61.4305,61.4457,30200.0
2013-03-06 15:35:00,80.92,81.01,80.92,80.98,21500.0,61.4457,61.514,61.4457,61.4913,21500.0
2013-03-06 15:40:00,80.99,81.08,80.98,81.03,24000.0,61.4989,61.5672,61.4913,61.5292,24000.0
2013-03-06 15:45:00,81.03,81.11,81.02,81.06,27600.0,61.5292,61.59,61.5216,61.552,27600.0
2013-03-06 15:50:00,81.05,81.15,81.05,81.14,29700.0,61.5444,61.6204,61.5444,61.6128,29700.0
2013-03-06 15:55:00,81.13,81.2,81.05,81.07,103900.0,61.6052,61.6583,61.5444,61.5596,103900.0
2013-03-07 09:30:00,81.11,81.22,80.9,81.01,22600.0,61.59,61.6735,61.4305,61.514,22600.0
2013-03-07 09:35:00,81.07,81.17,80.95,80.95,15300.0,61.5596,61.6355,61.4685,61.4685,15300.0
2013-03-07 09:40:00,80.97,81.07,80.91,81.07,14800.0,61.4837,61.5596,61.4381,61.5596,14800.0
2013-03-07 09:45:00,81.09,81.15,81.02,81.13,18500.0,61.5748,61.6204,61.5216,61.6052,18500.0
2013-03-07 09:50:00,81.12,81.21,81.09,81.21,24400.0,61.5976,61.6659,61.5748,61.6659,24400.0
2013-03-07 09:55:00,81.22,81.29,81.18,81.18,5300.0,61.6735,61.7267,61.6431,61.6431,5300.0
2013-03-07 10:00:00,81.18,81.27,81.15,81.22,12300.0,61.6431,61.7115,61.6204,61.6735,12300.0
2013-03-07 10:05:00,81.21,81.3,81.21,81.26,13400.0,61.6659,61.7343,61.6659,61.7039,13400.0
2013-03-07 10:10:00,81.26,81.28,81.22,81.27,16000.0,61.7039,61.7191,61.6735,61.7115,16000.0
2013-03-07 10:15:00,81.29,81.31,81.24,81.31,25400.0,61.7267,61.7419,61.6887,61.7419,25400.0
2013-03-07 10:20:00,81.31,81.33,81.27,81.32,10300.0,61.7419,61.757,61.7115,61.7494,10300.0
2013-03-07 10:25:00,81.33,81.36,81.3,81.36,8600.0,61.757,61.7798,61.7343,61.7798,8600.0
2013-03-07 10:30:00,81.36,81.36,81.28,81.3,15900.0,61.7798,61.7798,61.7191,61.7343,15900.0
2013-03-07 10:35:00,81.29,81.34,81.29,81.33,15800.0,61.7267,61.7646,61.7267,61.757,15800.0
2013-03-07 10:40:00,81.34,81.38,81.32,81.36,27100.0,61.7646,61.795,61.7494,61.7798,27100.0
2013-03-07 10:45:00,81.36,81.38,81.32,81.35,19800.0,61.7798,61.795,61.7494,61.7722,19800.0
2013-03-07 10:50:00,81.35,81.35,81.29,81.32,34000.0,61.7722,61.7722,61.7267,61.7494,34000.0
2013-03-07 10:55:00,81.32,81.32,81.26,81.27,11300.0,61.7494,61.7494,61.7039,61.7115,11300.0
2013-03-07 11:00:00,81.27,81.29,81.23,81.26,19900.0,61.7115,61.7267,61.6811,61.7039,19900.0
2013-03-07 11:05:00,81.28,81.31,81.28,81.3,6700.0,61.7191,61.7419,61.7191,61.7343,6700.0
2013-03-07 11:10:00,81.29,81.33,81.27,81.32,12500.0,61.7267,61.757,61.7115,61.7494,12500.0
2013-03-07 11:15:00,81.31,81.35,81.3,81.3,13300.0,61.7419,61.7722,61.7343,61.7343,13300.0
2013-03-07 11:20:00,81.3,81.35,81.29,81.33,10500.0,61.7343,61.7722,61.7267,61.757,10500.0
2013-03-07 11:25:00,81.33,81.33,81.3,81.33,11600.0,61.757,61.757,61.7343,61.757,11600.0
2013-03-07 11:30:00,81.32,81.37,81.32,81.35,14100.0,61.7494,61.7874,61.7494,61.7722,14100.0
2013-03-07 11:35:00,81.36,81.4,81.34,81.36,9400.0,61.7798,61.8102,61.7646,61.7798,9400.0
2013-03-07 11:40:00,81.36,81.38,81.35,81.37,6500.0,61.7798,61.795,61.7722,61.7874,6500.0
2013-03-07 11:45:00,81.38,81.4,81.33,81.34,8100.0,61.795,61.8102,61.757,61.7646,8100.0
2013-03-07 11:50:00,81.35,81.37,81.35,81.36,6000.0,61.7722,61.7874,61.7722,61.7798,6000.0
2013-03-07 11:55:00,81.37,81.42,81.37,81.41,11900.0,61.7874,61.8254,61.7874,61.8178,11900.0
2013-03-07 12:00:00,81.41,81.43,81.38,81.39,5100.0,61.8178,61.833,61.795,61.8026,5100.0
2013-03-07 12:05:00,81.39,81.39,81.35,81.36,9100.0,61.8026,61.8026,61.7722,61.7798,9100.0
2013-03-07 12:10:00,81.35,81.35,81.34,81.35,4700.0,61.7722,61.7722,61.7646,61.7722,4700.0
2013-03-07 12:15:00,81.36,81.38,81.35,81.36,6300.0,61.7798,61.795,61.7722,61.7798,6300.0
2013-03-07 12:20:00,81.35,81.36,81.33,81.36,10100.0,61.7722,61.7798,61.757,61.7798,10100.0
2013-03-07 12:25:00,81.37,81.41,81.37,81.41,6500.0,61.7874,61.8178,61.7874,61.8178,6500.0
2013-03-07 12:30:00,81.42,81.44,81.4,81.41,5700.0,61.8254,61.8406,61.8102,61.8178,5700.0
2013-03-07 12:35:00,81.41,81.43,81.36,81.36,6300.0,61.8178,61.833,61.7798,61.7798,6300.0
2013-03-07 12:40:00,81.36,81.36,81.33,81.36,6100.0,61.7798,61.7798,61.757,61.7798,6100.0
2013-03-07 12:45:00,81.36,81.42,81.35,81.38,10200.0,61.7798,61.8254,61.7722,61.795,10200.0
2013-03-07 12:50:00,81.38,81.43,81.35,81.35,6000.0,61.795,61.833,61.7722,61.7722,6000.0
2013-03-07 12:55:00,81.35,81.37,81.33,81.33,7800.0,61.7722,61.7874,61.757,61.757,7800.0
2013-03-07 13:00:00,81.34,81.35,81.31,81.33,6300.0,61.7646,61.7722,61.7419,61.757,6300.0
2013-03-07 13:05:00,81.33,81.34,81.3,81.33,5800.0,61.757,61.7646,61.7343,61.757,5800.0
2013-03-07 13:10:00,81.33,81.36,81.31,81.35,4700.0,61.757,61.7798,61.7419,61.7722,4700.0
2013-03-07 13:15:00,81.35,81.37,81.35,81.36,5400.0,61.7722,61.7874,61.7722,61.7798,5400.0
2013-03-07 13:20:00,81.36,81.36,81.31,81.33,7300.0,61.7798,61.7798,61.7419,61.757,7300.0
2013-03-07 13:25:00,81.31,81.33,81.29,81.3,4700.0,61.7419,61.757,61.7267,61.7343,4700.0
2013-03-07 13:30:00,81.29,81.3,81.19,81.19,9800.0,61.7267,61.7343,61.6507,61.6507,9800.0
2013-03-07 13:35:00,81.19,81.19,81.15,81.15,14300.0,61.6507,61.6507,61.6204,61.6204,14300.0
2013-03-07 13:40:00,81.16,81.17,81.15,81.15,3600.0,61.6279,61.6355,61.6204,61.6204,3600.0
2013-03-07 13:45:00,81.17,81.23,81.16,81.22,5500.0,61.6355,61.6811,61.6279,61.6735,5500.0
2013-03-07 13:50:00,81.22,81.28,81.22,81.25,7100.0,61.6735,61.7191,61.6735,61.6963,7100.0
2013-03-07 13:55:00,81.25,81.25,81.19,81.23,5600.0,61.6963,61.6963,61.6507,61.6811,5600.0
2013-03-07 14:00:00,81.22,81.22,81.17,81.19,6900.0,61.6735,61.6735,61.6355,61.6507,6900.0
2013-03-07 14:05:00,81.16,81.17,81.09,81.11,6700.0,61.6279,61.6355,61.5748,61.59,6700.0
2013-03-07 14:10:00,81.1,81.12,81.08,81.1,7900.0,61.5824,61.5976,61.5672,61.5824,7900.0
2013-03-07 14:15:00,81.11,81.16,81.11,81.14,5300.0,61.59,61.6279,61.59,61.6128,5300.0
2013-03-07 14:20:00,81.14,81.14,81.09,81.1,4800.0,61.6128,61.6128,61.5748,61.5824,4800.0
2013-03-07 14:25:00,81.09,81.16,81.08,81.13,9400.0,61.5748,61.6279,61.5672,61.6052,9400.0
2013-03-07 14:30:00,81.14,81.2,81.13,81.2,6500.0,61.6128,61.6583,61.6052,61.6583,6500.0
2013-03-07 14:35:00,81.2,81.2,81.16,81.2,8900.0,61.6583,61.6583,61.6279,61.6583,8900.0
2013-03-07 14:40:00,81.19,81.19,81.15,81.16,11000.0,61.6507,61.6507,61.6204,61.6279,11000.0
2013-03-07 14:45:00,81.15,81.22,81.14,81.22,5500.0,61.6204,61.6735,61.6128,61.6735,5500.0
2013-03-07 14:50:00,81.21,81.21,81.17,81.19,9100.0,61.6659,61.6659,61.6355,61.6507,9100.0
2013-03-07 14:55:00,81.19,81.23,81.13,81.14,11500.0,61.6507,61.6811,61.6052,61.6128,11500.0
2013-03-07 15:00:00,81.14,81.2,81.14,81.2,9300.0,61.6128,61.6583,61.6128,61.6583,9300.0
2013-03-07 15:05:00,81.21,81.24,81.18,81.22,14600.0,61.6659,61.6887,61.6431,61.6735,14600.0
2013-03-07 15:10:00,81.23,81.25,81.17,81.23,9300.0,61.6811,61.6963,61.6355,61.6811,9300.0
2013-03-07 15:15:00,81.22,81.23,81.16,81.18,9900.0,61.6735,61.6811,61.6279,61.6431,9900.0
2013-03-07 15:20:00,81.18,81.18,81.11,81.11,10000.0,61.6431,61.6431,61.59,61.59,10000.0
2013-03-07 15:25:00,81.11,81.23,81.11,81.21,11400.0,61.59,61.6811,61.59,61.6659,11400.0
2013-03-07 15:30:00,81.21,81.23,81.19,81.21,14700.0,61.6659,61.6811,61.6507,61.6659,14700.0
2013-03-07 15:35:00,81.21,81.25,81.18,81.25,15300.0,61.6659,61.6963,61.6431,61.6963,15300.0
2013-03-07 15:40:00,81.26,81.29,81.22,81.26,26500.0,61.7039,61.7267,61.6735,61.7039,26500.0
2013-03-07 15:45:00,81.26,81.31,81.24,81.25,33900.0,61.7039,61.7419,61.6887,61.6963,33900.0
2013-03-07 15:50:00,81.24,81.25,81.21,81.21,22300.0,61.6887,61.6963,61.6659,61.6659,22300.0
2013-03-07 15:55:00,81.22,81.29,81.18,81.23,81100.0,61.6735,61.7267,61.6431,61.6811,81100.0
2013-03-08 09:30:00,81.65,82.05,81.65,81.79,74800.0,62.0,62.3038,62.0,62.1063,74800.0
2013-03-08 09:35:00,81.83,81.89,81.64,81.68,22500.0,62.1367,62.1823,61.9924,62.0228,22500.0
2013-03-08 09:40:00,81.65,81.68,81.45,81.52,12700.0,62.0,62.0228,61.8482,61.9013,12700.0
2013-03-08 09:45:00,81.54,81.57,81.45,81.5,12700.0,61.9165,61.9393,61.8482,61.8861,12700.0
2013-03-08 09:50:00,81.51,81.61,81.5,81.57,11200.0,61.8937,61.9697,61.8861,61.9393,11200.0
2013-03-08 09:55:00,81.54,81.66,81.5,81.63,16400.0,61.9165,62.0076,61.8861,61.9848,16400.0
2013-03-08 10:00:00,81.61,81.61,81.48,81.54,16400.0,61.9697,61.9697,61.8709,61.9165,16400.0
2013-03-08 10:05:00,81.54,81.56,81.43,81.48,15900.0,61.9165,61.9317,61.833,61.8709,15900.0
2013-03-08 10:10:00,81.49,81.5,81.38,81.47,14400.0,61.8785,61.8861,61.795,61.8633,14400.0
2013-03-08 10:15:00,81.47,81.56,81.44,81.5,17800.0,61.8633,61.9317,61.8406,61.8861,17800.0
2013-03-08 10:20:00,81.51,81.54,81.47,81.51,11100.0,61.8937,61.9165,61.8633,61.8937,11100.0
2013-03-08 10:25:00,81.49,81.56,81.41,81.53,16800.0,61.8785,61.9317,61.8178,61.9089,16800.0
2013-03-08 10:30:00,81.51,81.51,81.46,81.47,10600.0,61.8937,61.8937,61.8558,61.8633,10600.0
2013-03-08 10:35:00,81.47,81.47,81.37,81.41,14800.0,61.8633,61.8633,61.7874,61.8178,14800.0
2013-03-08 10:40:00,81.41,81.44,81.34,81.35,11300.0,61.8178,61.8406,61.7646,61.7722,11300.0
2013-03-08 10:45:00,81.34,81.38,81.27,81.3,10400.0,61.7646,61.795,61.7115,61.7343,10400.0
2013-03-08 10:50:00,81.29,81.32,81.24,81.25,13700.0,61.7267,61.7494,61.6887,61.6963,13700.0
2013-03-08 10:55:00,81.26,81.33,81.24,81.3,23900.0,61.7039,61.757,61.6887,61.7343,23900.0
2013-03-08 11:00:00,81.28,81.31,81.26,81.27,15600.0,61.7191,61.7419,61.7039,61.7115,15600.0
2013-03-08 11:05:00,81.28,81.35,81.26,81.35,8900.0,61.7191,61.7722,61.7039,61.7722,8900.0
2013-03-08 11:10:00,81.37,81.4,81.34,81.37,11300.0,61.7874,61.8102,61.7646,61.7874,11300.0
2013-03-08 11:15:00,81.39,81.39,81.3,81.35,8800.0,61.8026,61.8026,61.7343,61.7722,8800.0
2013-03-08 11:20:00,81.35,81.35,81.26,81.28,8400.0,61.7722,61.7722,61.7039,61.7191,8400.0
2013-03-08 11:25:00,81.28,81.38,81.27,81.34,6700.0,61.7191,61.795,61.7115,61.7646,6700.0
2013-03-08 11:30:00,81.35,81.43,81.31,81.4,10900.0,61.7722,61.833,61.7419,61.8102,10900.0
2013-03-08 11:35:00,81.4,81.42,81.37,81.39,20500.0,61.8102,61.8254,61.7874,61.8026,20500.0
2013-03-08 11:40:00,81.42,81.46,81.4,81.44,7500.0,61.8254,61.8558,61.8102,61.8406,7500.0
2013-03-08 11:45:00,81.44,81.45,81.39,81.45,6900.0,61.8406,61.8482,61.8026,61.8482,6900.0
2013-03-08 11:50:00,81.45,81.46,81.4,81.4,4600.0,61.8482,61.8558,61.8102,61.8102,4600.0
2013-03-08 11:55:00,81.41,81.41,81.36,81.37,8100.0,61.8178,61.8178,61.7798,61.7874,8100.0
2013-03-08 12:00:00,81.38,81.44,81.34,81.43,7200.0,61.795,61.8406,61.7646,61.833,7200.0
2013-03-08 12:05:00,81.42,81.42,81.39,81.39,7500.0,61.8254,61.8254,61.8026,61.8026,7500.0
2013-03-08 12:10:00,81.39,81.41,81.34,81.37,10300.0,61.8026,61.8178,61.7646,61.7874,10300.0
2013-03-08 12:15:00,81.36,81.36,81.3,81.31,8700.0,61.7798,61.7798,61.7343,61.7419,8700.0
2013-03-08 12:20:00,81.32,81.41,81.32,81.37,7700.0,61.7494,61.8178,61.7494,61.7874,7700.0
2013-03-08 12:25:00,81.36,81.37,81.31,81.31,7000.0,61.7798,61.7874,61.7419,61.7419,7000.0
2013-03-08 12:30:00,81.32,81.35,81.3,81.32,8300.0,61.7494,61.7722,61.7343,61.7494,8300.0
2013-03-08 12:35:00,81.32,81.39,81.32,81.38,8000.0,61.7494,61.8026,61.7494,61.795,8000.0
2013-03-08 12:40:00,81.36,81.39,81.34,81.35,5500.0,61.7798,61.8026,61.7646,61.7722,5500.0
2013-03-08 12:45:00,81.36,81.44,81.36,81.41,12100.0,61.7798,61.8406,61.7798,61.8178,12100.0
2013-03-08 12:50:00,81.41,81.46,81.41,81.44,5700.0,61.8178,61.8558,61.8178,61.8406,5700.0
2013-03-08 12:55:00,81.44,81.48,81.43,81.47,8700.0,61.8406,61.8709,61.833,61.8633,8700.0
2013-03-08 13:00:00,81.48,81.53,81.46,81.5,7600.0,61.8709,61.9089,61.8558,61.8861,7600.0
2013-03-08 13:05:00,81.51,81.55,81.5,81.54,7900.0,61.8937,61.9241,61.8861,61.9165,7900.0
2013-03-08 13:10:00,81.55,81.55,81.51,81.52,14100.0,61.9241,61.9241,61.8937,61.9013,14100.0
2013-03-08 13:15:00,81.53,81.55,81.52,81.53,6700.0,61.9089,61.9241,61.9013,61.9089,6700.0
2013-03-08 13:20:00,81.53,81.57,81.52,81.52,7400.0,61.9089,61.9393,61.9013,61.9013,7400.0
2013-03-08 13:25:00,81.52,81.52,81.48,81.48,10000.0,61.9013,61.9013,61.8709,61.8709,10000.0
2013-03-08 13:30:00,81.48,81.49,81.47,81.48,5900.0,61.8709,61.8785,61.8633,61.8709,5900.0
2013-03-08 13:35:00,81.47,81.51,81.47,81.48,13400.0,61.8633,61.8937,61.8633,61.8709,13400.0
2013-03-08 13:40:00,81.49,81.49,81.45,81.47,18600.0,61.8785,61.8785,61.8482,61.8633,18600.0
2013-03-08 13:45:00,81.48,81.5,81.46,81.49,12700.0,61.8709,61.8861,61.8558,61.8785,12700.0
2013-03-08 13:50:00,81.49,81.5,81.48,81.48,6300.0,61.8785,61.8861,61.8709,61.8709,6300.0
2013-03-08 13:55:00,81.49,81.49,81.46,81.46,5000.0,61.8785,61.8785,61.8558,61.8558,5000.0
2013-03-08 14:00:00,81.46,81.49,81.45,81.49,12200.0,61.8558,61.8785,61.8482,61.8785,12200.0
2013-03-08 14:05:00,81.48,81.48,81.45,81.48,10500.0,61.8709,61.8709,61.8482,61.8709,10500.0
2013-03-08 14:10:00,81.47,81.48,81.41,81.41,14300.0,61.8633,61.8709,61.8178,61.8178,14300.0
2013-03-08 14:15:00,81.4,81.46,81.4,81.46,7100.0,61.8102,61.8558,61.8102,61.8558,7100.0
2013-03-08 14:20:00,81.45,81.49,81.44,81.46,11100.0,61.8482,61.8785,61.8406,61.8558,11100.0
2013-03-08 14:25:00,81.47,81.48,81.44,81.44,10700.0,61.8633,61.8709,61.8406,61.8406,10700.0
2013-03-08 14:30:00,81.43,81.44,81.41,81.43,9400.0,61.833,61.8406,61.8178,61.833,9400.0
2013-03-08 14:35:00,81.43,81.44,81.4,81.42,12700.0,61.833,61.8406,61.8102,61.8254,12700.0
2013-03-08 14:40:00,81.43,81.48,81.42,81.42,12400.0,61.833,61.8709,61.8254,61.8254,12400.0
2013-03-08 14:45:00,81.44,81.48,81.44,81.44,6700.0,61.8406,61.8709,61.8406,61.8406,6700.0
2013-03-08 14:50:00,81.44,81.49,81.44,81.47,11200.0,61.8406,61.8785,61.8406,61.8633,11200.0
2013-03-08 14:55:00,81.47,81.5,81.46,81.48,14400.0,61.8633,61.8861,61.8558,61.8709,14400.0
2013-03-08 15:00:00,81.49,81.5,81.48,81.49,17400.0,61.8785,61.8861,61.8709,61.8785,17400.0
2013-03-08 15:05:00,81.49,81.49,81.46,81.47,14600.0,61.8785,61.8785,61.8558,61.8633,14600.0
2013-03-08 15:10:00,81.48,81.5,81.47,81.49,10200.0,61.8709,61.8861,61.8633,61.8785,10200.0
2013-03-08 15:15:00,81.49,81.5,81.46,81.48,18900.0,61.8785,61.8861,61.8558,61.8709,18900.0
2013-03-08 15:20:00,81.49,81.58,81.49,81.58,17100.0,61.8785,61.9469,61.8785,61.9469,17100.0
2013-03-08 15:25:00,81.58,81.61,81.57,81.6,15600.0,61.9469,61.9697,61.9393,61.9621,15600.0
2013-03-08 15:30:00,81.6,81.61,81.57,81.58,13100.0,61.9621,61.9697,61.9393,61.9469,13100.0
2013-03-08 15:35:00,81.57,81.58,81.52,81.52,41300.0,61.9393,61.9469,61.9013,61.9013,41300.0
2013-03-08 15:40:00,81.53,81.54,81.5,81.54,41600.0,61.9089,61.9165,61.8861,61.9165,41600.0
2013-03-08 15:45:00,81.54,81.68,81.53,81.67,47500.0,61.9165,62.0228,61.9089,62.0152,47500.0
2013-03-08 15:50:00,81.67,81.67,81.62,81.64,53200.0,62.0152,62.0152,61.9772,61.9924,53200.0
2013-03-08 15:55:00,81.64,81.68,81.56,81.63,136900.0,61.9924,62.0228,61.9317,61.9848,136900.0
2013-03-11 09:30:00,81.58,81.64,81.25,81.3,46400.0,61.9469,61.9924,61.6963,61.7343,46400.0
2013-03-11 09:35:00,81.32,81.39,81.31,81.38,15900.0,61.7494,61.8026,61.7419,61.795,15900.0
2013-03-11 09:40:00,81.36,81.39,81.34,81.37,10300.0,61.7798,61.8026,61.7646,61.7874,10300.0
2013-03-11 09:45:00,81.38,81.48,81.36,81.44,10800.0,61.795,61.8709,61.7798,61.8406,10800.0
2013-03-11 09:50:00,81.42,81.56,81.41,81.48,7300.0,61.8254,61.9317,61.8178,61.8709,7300.0
2013-03-11 09:55:00,81.46,81.46,81.42,81.43,7700.0,61.8558,61.8558,61.8254,61.833,7700.0
2013-03-11 10:00:00,81.44,81.44,81.32,81.32,37200.0,61.8406,61.8406,61.7494,61.7494,37200.0
2013-03-11 10:05:00,81.32,81.36,81.27,81.36,18100.0,61.7494,61.7798,61.7115,61.7798,18100.0
2013-03-11 10:10:00,81.36,81.37,81.31,81.31,22000.0,61.7798,61.7874,61.7419,61.7419,22000.0
2013-03-11 10:15:00,81.31,81.31,81.18,81.22,32500.0,61.7419,61.7419,61.6431,61.6735,32500.0
2013-03-11 10:20:00,81.22,81.27,81.22,81.23,11700.0,61.6735,61.7115,61.6735,61.6811,11700.0
2013-03-11 10:25:00,81.25,81.31,81.21,81.28,17400.0,61.6963,61.7419,61.6659,61.7191,17400.0
2013-03-11 10:30:00,81.3,81.39,81.3,81.36,11800.0,61.7343,61.8026,61.7343,61.7798,11800.0
2013-03-11 10:35:00,81.38,81.41,81.34,81.41,19900.0,61.795,61.8178,61.7646,61.8178,19900.0
2013-03-11 10:40:00,81.4,81.47,81.37,81.47,32300.0,61.8102,61.8633,61.7874,61.8633,32300.0
2013-03-11 10:45:00,81.47,81.51,81.47,81.48,4900.0,61.8633,61.8937,61.8633,61.8709,4900.0
2013-03-11 10:50:00,81.48,81.48,81.38,81.41,16000.0,61.8709,61.8709,61.795,61.8178,16000.0
2013-03-11 10:55:00,81.41,81.46,81.41,81.46,5700.0,61.8178,61.8558,61.8178,61.8558,5700.0
2013-03-11 11:00:00,81.44,81.45,81.43,81.44,7300.0,61.8406,61.8482,61.833,61.8406,7300.0
2013-03-11 11:05:00,81.44,81.59,81.44,81.58,22600.0,61.8406,61.9545,61.8406,61.9469,22600.0
2013-03-11 11:10:00,81.58,81.61,81.56,81.59,10300.0,61.9469,61.9697,61.9317,61.9545,10300.0
2013-03-11 11:15:00,81.6,81.63,81.56,81.59,17000.0,61.9621,61.9848,61.9317,61.9545,17000.0
2013-03-11 11:20:00,81.6,81.61,81.53,81.53,6200.0,61.9621,61.9697,61.9089,61.9089,6200.0
2013-03-11 11:25:00,81.54,81.63,81.52,81.61,13000.0,61.9165,61.9848,61.9013,61.9697,13000.0
2013-03-11 11:30:00,81.6,81.61,81.58,81.59,7600.0,61.9621,61.9697,61.9469,61.9545,7600.0
2013-03-11 11:35:00,81.6,81.67,81.59,81.63,20700.0,61.9621,62.0152,61.9545,61.9848,20700.0
2013-03-11 11:40:00,81.63,81.64,81.59,81.64,16600.0,61.9848,61.9924,61.9545,61.9924,16600.0
2013-03-11 11:45:00,81.63,81.67,81.61,81.64,7900.0,61.9848,62.0152,61.9697,61.9924,7900.0
2013-03-11 11:50:00,81.65,81.74,81.62,81.7,25800.0,62.0,62.0684,61.9772,62.038,25800.0
2013-03-11 11:55:00,81.72,81.73,81.66,81.72,7800.0,62.0532,62.0608,62.0076,62.0532,7800.0
2013-03-11 12:00:00,81.7,81.72,81.67,81.7,6800.0,62.038,62.0532,62.0152,62.038,6800.0
2013-03-11 12:05:00,81.7,81.71,81.62,81.62,10500.0,62.038,62.0456,61.9772,61.9772,10500.0
2013-03-11 12:10:00,81.63,81.64,81.59,81.62,7700.0,61.9848,61.9924,61.9545,61.9772,7700.0
2013-03-11 12:15:00,81.63,81.64,81.57,81.59,9000.0,61.9848,61.9924,61.9393,61.9545,9000.0
2013-03-11 12:20:00,81.58,81.59,81.55,81.56,3700.0,61.9469,61.9545,61.9241,61.9317,3700.0
2013-03-11 12:25:00,81.56,81.61,81.52,81.58,10700.0,61.9317,61.9697,61.9013,61.9469,10700.0
2013-03-11 12:30:00,81.57,81.64,81.55,81.63,9400.0,61.9393,61.9924,61.9241,61.9848,9400.0
2013-03-11 12:35:00,81.64,81.72,81.64,81.7,10600.0,61.9924,62.0532,61.9924,62.038,10600.0
2013-03-11 12:40:00,81.7,81.71,81.68,81.7,4900.0,62.038,62.0456,62.0228,62.038,4900.0
2013-03-11 12:45:00,81.71,81.73,81.68,81.7,5800.0,62.0456,62.0608,62.0228,62.038,5800.0
2013-03-11 12:50:00,81.7,81.73,81.69,81.71,6500.0,62.038,62.0608,62.0304,62.0456,6500.0
2013-03-11 12:55:00,81.7,81.78,81.7,81.77,5400.0,62.038,62.0987,62.038,62.0911,5400.0
2013-03-11 13:00:00,81.77,81.79,81.77,81.78,4300.0,62.0911,62.1063,62.0911,62.0987,4300.0
2013-03-11 13:05:00,81.78,81.8,81.77,81.78,5100.0,62.0987,62.1139,62.0911,62.0987,5100.0
2013-03-11 13:10:00,81.76,81.8,81.76,81.77,5900.0,62.0836,62.1139,62.0836,62.0911,5900.0
2013-03-11 13:15:00,81.74,81.74,81.69,81.69,5900.0,62.0684,62.0684,62.0304,62.0304,5900.0
2013-03-11 13:20:00,81.69,81.73,81.68,81.72,4800.0,62.0304,62.0608,62.0228,62.0532,4800.0
2013-03-11 13:25:00,81.71,81.72,81.69,81.7,3500.0,62.0456,62.0532,62.0304,62.038,3500.0
2013-03-11 13:30:00,81.7,81.71,81.69,81.7,3300.0,62.038,62.0456,62.0304,62.038,3300.0
2013-03-11 13:35:00,81.71,81.71,81.67,81.7,8500.0,62.0456,62.0456,62.0152,62.038,8500.0
2013-03-11 13:40:00,81.7,81.73,81.69,81.7,6600.0,62.038,62.0608,62.0304,62.038,6600.0
2013-03-11 13:45:00,81.7,81.7,81.68,81.68,11700.0,62.038,62.038,62.0228,62.0228,11700.0
2013-03-11 13:50:00,81.67,81.68,81.64,81.66,9700.0,62.0152,62.0228,61.9924,62.0076,9700.0
2013-03-11 13:55:00,81.66,81.68,81.63,81.63,8400.0,62.0076,62.0228,61.9848,61.9848,8400.0
2013-03-11 14:00:00,81.64,81.65,81.62,81.65,8800.0,61.9924,62.0,61.9772,62.0,8800.0
2013-03-11 14:05:00,81.65,81.68,81.63,81.68,11100.0,62.0,62.0228,61.9848,62.0228,11100.0
2013-03-11 14:10:00,81.67,81.7,81.66,81.68,6600.0,62.0152,62.038,62.0076,62.0228,6600.0
2013-03-11 14:15:00,81.68,81.71,81.63,81.67,31700.0,62.0228,62.0456,61.9848,62.0152,31700.0
2013-03-11 14:20:00,81.69,81.7,81.66,81.66,9100.0,62.0304,62.038,62.0076,62.0076,9100.0
2013-03-11 14:25:00,81.66,81.67,81.62,81.64,9300.0,62.0076,62.0152,61.9772,61.9924,9300.0
2013-03-11 14:30:00,81.63,81.66,81.6,81.61,15000.0,61.9848,62.0076,61.9621,61.9697,15000.0
2013-03-11 14:35:00,81.61,81.65,81.59,81.61,9700.0,61.9697,62.0,61.9545,61.9697,9700.0
2013-03-11 14:40:00,81.61,81.65,81.61,81.64,7400.0,61.9697,62.0,61.9697,61.9924,7400.0
2013-03-11 14:45:00,81.65,81.67,81.63,81.64,8600.0,62.0,62.0152,61.9848,61.9924,8600.0
2013-03-11 14:50:00,81.64,81.65,81.62,81.63,12200.0,61.9924,62.0,61.9772,61.9848,12200.0
2013-03-11 14:55:00,81.63,81.68,81.63,81.68,12300.0,61.9848,62.0228,61.9848,62.0228,12300.0
2013-03-11 15:00:00,81.69,81.69,81.64,81.64,19700.0,62.0304,62.0304,61.9924,61.9924,19700.0
2013-03-11 15:05:00,81.64,81.66,81.58,81.58,10400.0,61.9924,62.0076,61.9469,61.9469,10400.0
2013-03-11 15:10:00,81.58,81.61,81.57,81.58,12600.0,61.9469,61.9697,61.9393,61.9469,12600.0
2013-03-11 15:15:00,81.59,81.59,81.56,81.57,10200.0,61.9545,61.9545,61.9317,61.9393,10200.0
2013-03-11 15:20:00,81.56,81.57,81.53,81.56,41000.0,61.9317,61.9393,61.9089,61.9317,41000.0
2013-03-11 15:25:00,81.55,81.56,81.49,81.5,15100.0,61.9241,61.9317,61.8785,61.8861,15100.0
2013-03-11 15:30:00,81.5,81.53,81.48,81.49,18500.0,61.8861,61.9089,61.8709,61.8785,18500.0
2013-03-11 15:35:00,81.5,81.53,81.49,81.51,24200.0,61.8861,61.9089,61.8785,61.8937,24200.0
2013-03-11 15:40:00,81.51,81.58,81.5,81.57,17200.0,61.8937,61.9469,61.8861,61.9393,17200.0
2013-03-11 15:45:00,81.58,81.65,81.57,81.64,24200.0,61.9469,62.0,61.9393,61.9924,24200.0
2013-03-11 15:50:00,81.65,81.69,81.64,81.69,29400.0,62.0,62.0304,61.9924,62.0304,29400.0
2013-03-11 15:55:00,81.69,81.76,81.67,81.75,84400.0,62.0304,62.0836,62.0152,62.076,84400.0
2013-03-12 09:30:00,81.56,81.58,81.47,81.57,37500.0,61.9317,61.9469,61.8633,61.9393,37500.0
2013-03-12 09:35:00,81.6,81.71,81.59,81.66,6600.0,61.9621,62.0456,61.9545,62.0076,6600.0
2013-03-12 09:40:00,81.68,81.82,81.62,81.81,6200.0,62.0228,62.1291,61.9772,62.1215,6200.0
2013-03-12 09:45:00,81.81,81.81,81.66,81.69,7700.0,62.1215,62.1215,62.0076,62.0304,7700.0
2013-03-12 09:50:00,81.72,81.85,81.71,81.75,9400.0,62.0532,62.1519,62.0456,62.076,9400.0
2013-03-12 09:55:00,81.74,81.8,81.7,81.77,12100.0,62.0684,62.1139,62.038,62.0911,12100.0
2013-03-12 10:00:00,81.8,81.8,81.68,81.69,11100.0,62.1139,62.1139,62.0228,62.0304,11100.0
2013-03-12 10:05:00,81.7,81.72,81.69,81.72,5700.0,62.038,62.0532,62.0304,62.0532,5700.0
2013-03-12 10:10:00,81.71,81.79,81.71,81.75,5300.0,62.0456,62.1063,62.0456,62.076,5300.0
2013-03-12 10:15:00,81.74,81.76,81.7,81.72,18100.0,62.0684,62.0836,62.038,62.0532,18100.0
2013-03-12 10:20:00,81.72,81.85,81.7,81.79,9600.0,62.0532,62.1519,62.038,62.1063,9600.0
2013-03-12 10:25:00,81.79,81.86,81.77,81.83,9000.0,62.1063,62.1595,62.0911,62.1367,9000.0
2013-03-12 10:30:00,81.83,81.86,81.78,81.82,16500.0,62.1367,62.1595,62.0987,62.1291,16500.0
2013-03-12 10:35:00,81.8,81.81,81.74,81.77,10400.0,62.1139,62.1215,62.0684,62.0911,10400.0
2013-03-12 10:40:00,81.77,81.8,81.73,81.78,8700.0,62.0911,62.1139,62.0608,62.0987,8700.0
2013-03-12 10:45:00,81.77,81.78,81.73,81.76,11300.0,62.0911,62.0987,62.0608,62.0836,11300.0
2013-03-12 10:50:00,81.77,81.8,81.76,81.79,7400.0,62.0911,62.1139,62.0836,62.1063,7400.0
2013-03-12 10:55:00,81.77,81.79,81.72,81.74,9300.0,62.0911,62.1063,62.0532,62.0684,9300.0
2013-03-12 11:00:00,81.73,81.73,81.65,81.65,26400.0,62.0608,62.0608,62.0,62.0,26400.0
2013-03-12 11:05:00,81.66,81.72,81.65,81.71,14400.0,62.0076,62.0532,62.0,62.0456,14400.0
2013-03-12 11:10:00,81.7,81.77,81.7,81.72,11200.0,62.038,62.0911,62.038,62.0532,11200.0
2013-03-12 11:15:00,81.71,81.72,81.69,81.71,5700.0,62.0456,62.0532,62.0304,62.0456,5700.0
2013-03-12 11:20:00,81.72,81.73,81.69,81.7,19600.0,62.0532,62.0608,62.0304,62.038,19600.0
2013-03-12 11:25:00,81.73,81.77,81.7,81.74,11900.0,62.0608,62.0911,62.038,62.0684,11900.0
2013-03-12 11:30:00,81.74,81.8,81.71,81.8,11000.0,62.0684,62.1139,62.0456,62.1139,11000.0
2013-03-12 11:35:00,81.79,81.82,81.79,81.81,6600.0,62.1063,62.1291,62.1063,62.1215,6600.0
2013-03-12 11:40:00,81.81,81.81,81.76,81.77,6400.0,62.1215,62.1215,62.0836,62.0911,6400.0
2013-03-12 11:45:00,81.76,81.77,81.72,81.75,8500.0,62.0836,62.0911,62.0532,62.076,8500.0
2013-03-12 11:50:00,81.76,81.79,81.74,81.77,12800.0,62.0836,62.1063,62.0684,62.0911,12800.0
2013-03-12 11:55:00,81.77,81.84,81.77,81.81,7300.0,62.0911,62.1443,62.0911,62.1215,7300.0
2013-03-12 12:00:00,81.81,81.82,81.72,81.72,14200.0,62.1215,62.1291,62.0532,62.0532,14200.0
2013-03-12 12:05:00,81.72,81.78,81.69,81.75,12700.0,62.0532,62.0987,62.0304,62.076,12700.0
2013-03-12 12:10:00,81.75,81.79,81.74,81.74,10900.0,62.076,62.1063,62.0684,62.0684,10900.0
2013-03-12 12:15:00,81.74,81.8,81.72,81.8,9400.0,62.0684,62.1139,62.0532,62.1139,9400.0
2013-03-12 12:20:00,81.8,81.8,81.7,81.73,7800.0,62.1139,62.1139,62.038,62.0608,7800.0
2013-03-12 12:25:00,81.74,81.76,81.69,81.7,8200.0,62.0684,62.0836,62.0304,62.038,8200.0
2013-03-12 12:30:00,81.7,81.76,81.68,81.75,9200.0,62.038,62.0836,62.0228,62.076,9200.0
2013-03-12 12:35:00,81.74,81.75,81.69,81.69,12300.0,62.0684,62.076,62.0304,62.0304,12300.0
2013-03-12 12:40:00,81.7,81.71,81.65,81.69,22400.0,62.038,62.0456,62.0,62.0304,22400.0
2013-03-12 12:45:00,81.7,81.72,81.65,81.69,10700.0,62.038,62.0532,62.0,62.0304,10700.0
2013-03-12 12:50:00,81.69,81.69,81.65,81.68,5800.0,62.0304,62.0304,62.0,62.0228,5800.0
2013-03-12 12:55:00,81.67,81.72,81.65,81.66,10000.0,62.0152,62.0532,62.0,62.0076,10000.0
2013-03-12 13:00:00,81.67,81.67,81.61,81.61,1900.0,62.0152,62.0152,61.9697,61.9697,1900.0
2013-03-12 13:05:00,81.62,81.65,81.62,81.64,4300.0,61.9772,62.0,61.9772,61.9924,4300.0
2013-03-12 13:10:00,81.65,81.7,81.62,81.68,6600.0,62.0,62.038,61.9772,62.0228,6600.0
2013-03-12 13:15:00,81.69,81.7,81.67,81.69,5500.0,62.0304,62.038,62.0152,62.0304,5500.0
2013-03-12 13:20:00,81.69,81.72,81.68,81.72,4000.0,62.0304,62.0532,62.0228,62.0532,4000.0
2013-03-12 13:25:00,81.71,81.76,81.69,81.7,8500.0,62.0456,62.0836,62.0304,62.038,8500.0
2013-03-12 13:30:00,81.7,81.71,81.69,81.71,3400.0,62.038,62.0456,62.0304,62.0456,3400.0
2013-03-12 13:35:00,81.7,81.71,81.62,81.64,18900.0,62.038,62.0456,61.9772,61.9924,18900.0
2013-03-12 13:40:00,81.65,81.67,81.63,81.67,6600.0,62.0,62.0152,61.9848,62.0152,6600.0
2013-03-12 13:45:00,81.69,81.69,81.63,81.65,6600.0,62.0304,62.0304,61.9848,62.0,6600.0
2013-03-12 13:50:00,81.66,81.69,81.63,81.66,5700.0,62.0076,62.0304,61.9848,62.0076,5700.0
2013-03-12 13:55:00,81.66,81.68,81.58,81.63,10200.0,62.0076,62.0228,61.9469,61.9848,10200.0
2013-03-12 14:00:00,81.65,81.65,81.6,81.61,12600.0,62.0,62.0,61.9621,61.9697,12600.0
2013-03-12 14:05:00,81.61,81.63,81.59,81.63,7100.0,61.9697,61.9848,61.9545,61.9848,7100.0
2013-03-12 14:10:00,81.63,81.68,81.59,81.65,25400.0,61.9848,62.0228,61.9545,62.0,25400.0
2013-03-12 14:15:00,81.65,81.72,81.6,81.71,11300.0,62.0,62.0532,61.9621,62.0456,11300.0
2013-03-12 14:20:00,81.71,81.71,81.66,81.67,10000.0,62.0456,62.0456,62.0076,62.0152,10000.0
2013-03-12 14:25:00,81.68,81.69,81.66,81.67,11700.0,62.0228,62.0304,62.0076,62.0152,11700.0
2013-03-12 14:30:00,81.68,81.72,81.68,81.68,8300.0,62.0228,62.0532,62.0228,62.0228,8300.0
2013-03-12 14:35:00,81.68,81.73,81.68,81.73,17200.0,62.0228,62.0608,62.0228,62.0608,17200.0
2013-03-12 14:40:00,81.73,81.82,81.7,81.81,11900.0,62.0608,62.1291,62.038,62.1215,11900.0
2013-03-12 14:45:00,81.79,81.83,81.79,81.83,8300.0,62.1063,62.1367,62.1063,62.1367,8300.0
2013-03-12 14:50:00,81.83,81.88,81.83,81.87,10900.0,62.1367,62.1747,62.1367,62.1671,10900.0
2013-03-12 14:55:00,81.86,81.86,81.82,81.83,8400.0,62.1595,62.1595,62.1291,62.1367,8400.0
2013-03-12 15:00:00,81.84,81.87,81.82,81.83,9000.0,62.1443,62.1671,62.1291,62.1367,9000.0
2013-03-12 15:05:00,81.82,81.82,81.78,81.81,17500.0,62.1291,62.1291,62.0987,62.1215,17500.0
2013-03-12 15:10:00,81.81,81.89,81.81,81.89,15400.0,62.1215,62.1823,62.1215,62.1823,15400.0
2013-03-12 15:15:00,81.88,81.88,81.81,81.85,15800.0,62.1747,62.1747,62.1215,62.1519,15800.0
2013-03-12 15:20:00,81.85,81.91,81.84,81.91,18700.0,62.1519,62.1975,62.1443,62.1975,18700.0
2013-03-12 15:25:00,81.92,81.94,81.81,81.88,22900.0,62.205,62.2202,62.1215,62.1747,22900.0
2013-03-12 15:30:00,81.87,81.89,81.84,81.85,18000.0,62.1671,62.1823,62.1443,62.1519,18000.0
2013-03-12 15:35:00,81.86,81.92,81.85,81.89,17700.0,62.1595,62.205,62.1519,62.1823,17700.0
2013-03-12 15:40:00,81.87,81.88,81.81,81.82,23000.0,62.1671,62.1747,62.1215,62.1291,23000.0
2013-03-12 15:45:00,81.81,81.81,81.74,81.78,56100.0,62.1215,62.1215,62.0684,62.0987,56100.0
2013-03-12 15:50:00,81.78,81.78,81.67,81.76,52100.0,62.0987,62.0987,62.0152,62.0836,52100.0
2013-03-12 15:55:00,81.76,81.77,81.66,81.71,87400.0,62.0836,62.0911,62.0076,62.0456,87400.0
2013-03-13 09:30:00,81.77,81.93,81.72,81.91,16700.0,62.0911,62.2126,62.0532,62.1975,16700.0
2013-03-13 09:35:00,81.9,81.98,81.88,81.91,9000.0,62.1899,62.2506,62.1747,62.1975,9000.0
2013-03-13 09:40:00,81.91,82.0,81.84,82.0,17500.0,62.1975,62.2658,62.1443,62.2658,17500.0
2013-03-13 09:45:00,82.0,82.02,81.82,81.99,13000.0,62.2658,62.281,62.1291,62.2582,13000.0
2013-03-13 09:50:00,81.97,82.01,81.93,82.01,7100.0,62.243,62.2734,62.2126,62.2734,7100.0
2013-03-13 09:55:00,82.02,82.12,82.02,82.08,18600.0,62.281,62.3569,62.281,62.3265,18600.0
2013-03-13 10:00:00,82.12,82.14,82.01,82.05,11800.0,62.3569,62.3721,62.2734,62.3038,11800.0
2013-03-13 10:05:00,82.05,82.12,81.99,81.99,28000.0,62.3038,62.3569,62.2582,62.2582,28000.0
2013-03-13 10:10:00,82.0,82.0,81.92,82.0,35000.0,62.2658,62.2658,62.205,62.2658,35000.0
2013-03-13 10:15:00,82.0,82.04,81.95,82.01,26900.0,62.2658,62.2962,62.2278,62.2734,26900.0
2013-03-13 10:20:00,82.01,82.02,81.97,82.0,20300.0,62.2734,62.281,62.243,62.2658,20300.0
2013-03-13 10:25:00,81.99,82.0,81.94,81.95,9000.0,62.2582,62.2658,62.2202,62.2278,9000.0
2013-03-13 10:30:00,81.94,81.99,81.89,81.91,14500.0,62.2202,62.2582,62.1823,62.1975,14500.0
2013-03-13 10:35:00,81.9,81.96,81.9,81.96,10700.0,62.1899,62.2354,62.1899,62.2354,10700.0
2013-03-13 10:40:00,81.96,82.01,81.96,82.0,8700.0,62.2354,62.2734,62.2354,62.2658,8700.0
2013-03-13 10:45:00,82.0,82.0,81.92,81.94,9700.0,62.2658,62.2658,62.205,62.2202,9700.0
2013-03-13 10:50:00,81.94,82.01,81.93,81.98,9000.0,62.2202,62.2734,62.2126,62.2506,9000.0
2013-03-13 10:55:00,81.98,82.01,81.96,82.0,6500.0,62.2506,62.2734,62.2354,62.2658,6500.0
2013-03-13 11:00:00,82.01,82.05,81.98,81.98,13300.0,62.2734,62.3038,62.2506,62.2506,13300.0
2013-03-13 11:05:00,81.99,82.03,81.99,82.02,3500.0,62.2582,62.2886,62.2582,62.281,3500.0
2013-03-13 11:10:00,82.04,82.08,82.03,82.06,7800.0,62.2962,62.3265,62.2886,62.3114,7800.0
2013-03-13 11:15:00,82.05,82.09,82.05,82.07,8300.0,62.3038,62.3341,62.3038,62.3189,8300.0
2013-03-13 11:20:00,82.06,82.07,82.01,82.05,8500.0,62.3114,62.3189,62.2734,62.3038,8500.0
2013-03-13 11:25:00,82.06,82.08,82.04,82.05,9200.0,62.3114,62.3265,62.2962,62.3038,9200.0
2013-03-13 11:30:00,82.04,82.06,81.96,81.97,14400.0,62.2962,62.3114,62.2354,62.243,14400.0
2013-03-13 11:35:00,81.98,81.98,81.93,81.98,5000.0,62.2506,62.2506,62.2126,62.2506,5000.0
2013-03-13 11:40:00,81.96,81.96,81.89,81.93,13500.0,62.2354,62.2354,62.1823,62.2126,13500.0
2013-03-13 11:45:00,81.92,81.95,81.9,81.92,14000.0,62.205,62.2278,62.1899,62.205,14000.0
2013-03-13 11:50:00,81.93,82.0,81.92,81.95,12100.0,62.2126,62.2658,62.205,62.2278,12100.0
2013-03-13 11:55:00,81.94,81.98,81.93,81.94,19900.0,62.2202,62.2506,62.2126,62.2202,19900.0
2013-03-13 12:00:00,81.94,81.95,81.91,81.95,11800.0,62.2202,62.2278,62.1975,62.2278,11800.0
2013-03-13 12:05:00,81.97,82.02,81.97,81.97,6200.0,62.243,62.281,62.243,62.243,6200.0
2013-03-13 12:10:00,81.97,82.04,81.97,82.01,9500.0,62.243,62.2962,62.243,62.2734,9500.0
2013-03-13 12:15:00,82.01,82.04,82.01,82.04,5700.0,62.2734,62.2962,62.2734,62.2962,5700.0
2013-03-13 12:20:00,82.04,82.04,82.0,82.0,4800.0,62.2962,62.2962,62.2658,62.2658,4800.0
2013-03-13 12:25:00,82.0,82.02,81.96,82.02,13800.0,62.2658,62.281,62.2354,62.281,13800.0
2013-03-13 12:30:00,82.01,82.07,82.0,82.07,20900.0,62.2734,62.3189,62.2658,62.3189,20900.0
2013-03-13 12:35:00,82.07,82.16,82.07,82.15,33300.0,62.3189,62.3873,62.3189,62.3797,33300.0
2013-03-13 12:40:00,82.16,82.2,82.14,82.19,18600.0,62.3873,62.4177,62.3721,62.4101,18600.0
2013-03-13 12:45:00,82.19,82.23,82.17,82.17,11400.0,62.4101,62.4404,62.3949,62.3949,11400.0
2013-03-13 12:50:00,82.17,82.25,82.17,82.22,18400.0,62.3949,62.4556,62.3949,62.4328,18400.0
2013-03-13 12:55:00,82.23,82.23,82.17,82.18,7700.0,62.4404,62.4404,62.3949,62.4025,7700.0
2013-03-13 13:00:00,82.17,82.19,82.17,82.18,17700.0,62.3949,62.4101,62.3949,62.4025,17700.0
2013-03-13 13:05:00,82.18,82.21,82.18,82.21,7000.0,62.4025,62.4253,62.4025,62.4253,7000.0
2013-03-13 13:10:00,82.2,82.25,82.2,82.21,13800.0,62.4177,62.4556,62.4177,62.4253,13800.0
2013-03-13 13:15:00,82.21,82.23,82.19,82.2,5200.0,62.4253,62.4404,62.4101,62.4177,5200.0
2013-03-13 13:20:00,82.21,82.24,82.2,82.21,6000.0,62.4253,62.448,62.4177,62.4253,6000.0
2013-03-13 13:25:00,82.2,82.23,82.2,82.23,7300.0,62.4177,62.4404,62.4177,62.4404,7300.0
2013-03-13 13:30:00,82.22,82.22,82.21,82.22,2300.0,62.4328,62.4328,62.4253,62.4328,2300.0
2013-03-13 13:35:00,82.22,82.22,82.21,82.21,1500.0,62.4328,62.4328,62.4253,62.4253,1500.0
2013-03-13 13:40:00,82.22,82.25,82.19,82.23,18000.0,62.4328,62.4556,62.4101,62.4404,18000.0
2013-03-13 13:45:00,82.23,82.25,82.2,82.22,11200.0,62.4404,62.4556,62.4177,62.4328,11200.0
2013-03-13 13:50:00,82.23,82.23,82.2,82.21,7800.0,62.4404,62.4404,62.4177,62.4253,7800.0
2013-03-13 13:55:00,82.22,82.22,82.19,82.22,6400.0,62.4328,62.4328,62.4101,62.4328,6400.0
2013-03-13 14:00:00,82.23,82.24,82.17,82.17,6700.0,62.4404,62.448,62.3949,62.3949,6700.0
2013-03-13 14:05:00,82.17,82.23,82.17,82.23,9700.0,62.3949,62.4404,62.3949,62.4404,9700.0
2013-03-13 14:10:00,82.24,82.25,82.22,82.22,5100.0,62.448,62.4556,62.4328,62.4328,5100.0
2013-03-13 14:15:00,82.22,82.23,82.18,82.18,6700.0,62.4328,62.4404,62.4025,62.4025,6700.0
2013-03-13 14:20:00,82.19,82.19,82.13,82.15,12800.0,62.4101,62.4101,62.3645,62.3797,12800.0
2013-03-13 14:25:00,82.16,82.2,82.15,82.16,12700.0,62.3873,62.4177,62.3797,62.3873,12700.0
2013-03-13 14:30:00,82.17,82.17,82.15,82.17,4900.0,62.3949,62.3949,62.3797,62.3949,4900.0
2013-03-13 14:35:00,82.18,82.18,82.1,82.13,11000.0,62.4025,62.4025,62.3417,62.3645,11000.0
2013-03-13 14:40:00,82.14,82.14,82.09,82.1,9400.0,62.3721,62.3721,62.3341,62.3417,9400.0
2013-03-13 14:45:00,82.1,82.13,82.09,82.1,4800.0,62.3417,62.3645,62.3341,62.3417,4800.0
2013-03-13 14:50:00,82.12,82.13,82.08,82.09,6800.0,62.3569,62.3645,62.3265,62.3341,6800.0
2013-03-13 14:55:00,82.1,82.16,82.09,82.16,9100.0,62.3417,62.3873,62.3341,62.3873,9100.0
2013-03-13 15:00:00,82.15,82.21,82.15,82.2,11300.0,62.3797,62.4253,62.3797,62.4177,11300.0
2013-03-13 15:05:00,82.19,82.2,82.11,82.12,16300.0,62.4101,62.4177,62.3493,62.3569,16300.0
2013-03-13 15:10:00,82.12,82.19,82.11,82.19,15500.0,62.3569,62.4101,62.3493,62.4101,15500.0
2013-03-13 15:15:00,82.19,82.24,82.19,82.2,13500.0,62.4101,62.448,62.4101,62.4177,13500.0
2013-03-13 15:20:00,82.2,82.2,82.16,82.18,7100.0,62.4177,62.4177,62.3873,62.4025,7100.0
2013-03-13 15:25:00,82.17,82.19,82.16,82.19,7600.0,62.3949,62.4101,62.3873,62.4101,7600.0
2013-03-13 15:30:00,82.19,82.25,82.19,82.22,23800.0,62.4101,62.4556,62.4101,62.4328,23800.0
2013-03-13 15:35:00,82.22,82.23,82.19,82.19,17100.0,62.4328,62.4404,62.4101,62.4101,17100.0
2013-03-13 15:40:00,82.19,82.25,82.17,82.24,20000.0,62.4101,62.4556,62.3949,62.448,20000.0
2013-03-13 15:45:00,82.24,82.27,82.19,82.2,49700.0,62.448,62.4708,62.4101,62.4177,49700.0
2013-03-13 15:50:00,82.2,82.25,82.17,82.22,38100.0,62.4177,62.4556,62.3949,62.4328,38100.0
2013-03-13 15:55:00,82.23,82.23,82.09,82.12,65200.0,62.4404,62.4404,62.3341,62.3569,65200.0
2013-03-14 09:30:00,82.28,82.38,82.23,82.32,31800.0,62.4784,62.5543,62.4404,62.5088,31800.0
2013-03-14 09:35:00,82.33,82.62,82.33,82.5,17100.0,62.5164,62.7366,62.5164,62.6455,17100.0
2013-03-14 09:40:00,82.52,82.54,82.42,82.44,24500.0,62.6607,62.6758,62.5847,62.5999,24500.0
2013-03-14 09:45:00,82.45,82.59,82.44,82.59,21600.0,62.6075,62.7138,62.5999,62.7138,21600.0
2013-03-14 09:50:00,82.59,82.76,82.58,82.75,30500.0,62.7138,62.8429,62.7062,62.8353,30500.0
2013-03-14 09:55:00,82.75,82.89,82.7,82.86,45900.0,62.8353,62.9416,62.7973,62.9188,45900.0
2013-03-14 10:00:00,82.88,82.88,82.72,82.77,29700.0,62.934,62.934,62.8125,62.8505,29700.0
2013-03-14 10:05:00,82.77,82.78,82.69,82.71,27500.0,62.8505,62.8581,62.7897,62.8049,27500.0
2013-03-14 10:10:00,82.71,82.77,82.71,82.71,12600.0,62.8049,62.8505,62.8049,62.8049,12600.0
2013-03-14 10:15:00,82.71,82.71,82.61,82.65,22300.0,62.8049,62.8049,62.729,62.7594,22300.0
2013-03-14 10:20:00,82.65,82.76,82.64,82.72,15900.0,62.7594,62.8429,62.7518,62.8125,15900.0
2013-03-14 10:25:00,82.73,82.78,82.72,82.75,16100.0,62.8201,62.8581,62.8125,62.8353,16100.0
2013-03-14 10:30:00,82.75,82.77,82.69,82.7,15700.0,62.8353,62.8505,62.7897,62.7973,15700.0
2013-03-14 10:35:00,82.69,82.77,82.69,82.71,17500.0,62.7897,62.8505,62.7897,62.8049,17500.0
2013-03-14 10:40:00,82.71,82.82,82.7,82.8,13800.0,62.8049,62.8885,62.7973,62.8733,13800.0
2013-03-14 10:45:00,82.8,82.8,82.66,82.66,14100.0,62.8733,62.8733,62.767,62.767,14100.0
2013-03-14 10:50:00,82.68,82.7,82.66,82.66,8900.0,62.7821,62.7973,62.767,62.767,8900.0
2013-03-14 10:55:00,82.66,82.68,82.6,82.61,25100.0,62.767,62.7821,62.7214,62.729,25100.0
2013-03-14 11:00:00,82.6,82.61,82.54,82.55,22000.0,62.7214,62.729,62.6758,62.6834,22000.0
2013-03-14 11:05:00,82.55,82.62,82.55,82.58,18900.0,62.6834,62.7366,62.6834,62.7062,18900.0
2013-03-14 11:10:00,82.58,82.6,82.54,82.54,12100.0,62.7062,62.7214,62.6758,62.6758,12100.0
2013-03-14 11:15:00,82.54,82.54,82.47,82.48,17000.0,62.6758,62.6758,62.6227,62.6303,17000.0
2013-03-14 11:20:00,82.47,82.48,82.38,82.4,21700.0,62.6227,62.6303,62.5543,62.5695,21700.0
2013-03-14 11:25:00,82.4,82.41,82.32,82.4,25500.0,62.5695,62.5771,62.5088,62.5695,25500.0
2013-03-14 11:30:00,82.4,82.43,82.4,82.42,41900.0,62.5695,62.5923,62.5695,62.5847,41900.0
2013-03-14 11:35:00,82.42,82.44,82.4,82.42,19500.0,62.5847,62.5999,62.5695,62.5847,19500.0
2013-03-14 11:40:00,82.43,82.45,82.42,82.42,10700.0,62.5923,62.6075,62.5847,62.5847,10700.0
2013-03-14 11:45:00,82.43,82.47,82.4,82.42,13900.0,62.5923,62.6227,62.5695,62.5847,13900.0
2013-03-14 11:50:00,82.41,82.42,82.35,82.37,16200.0,62.5771,62.5847,62.5316,62.5467,16200.0
2013-03-14 11:55:00,82.38,82.39,82.34,82.37,9600.0,62.5543,62.5619,62.524,62.5467,9600.0
2013-03-14 12:00:00,82.37,82.38,82.36,82.37,12200.0,62.5467,62.5543,62.5392,62.5467,12200.0
2013-03-14 12:05:00,82.37,82.38,82.33,82.35,15000.0,62.5467,62.5543,62.5164,62.5316,15000.0
2013-03-14 12:10:00,82.35,82.37,82.3,82.3,12500.0,62.5316,62.5467,62.4936,62.4936,12500.0
2013-03-14 12:15:00,82.31,82.31,82.26,82.26,13100.0,62.5012,62.5012,62.4632,62.4632,13100.0
2013-03-14 12:20:00,82.27,82.3,82.23,82.23,19700.0,62.4708,62.4936,62.4404,62.4404,19700.0
2013-03-14 12:25:00,82.25,82.28,82.23,82.25,17500.0,62.4556,62.4784,62.4404,62.4556,17500.0
2013-03-14 12:30:00,82.26,82.38,82.25,82.35,24000.0,62.4632,62.5543,62.4556,62.5316,24000.0
2013-03-14 12:35:00,82.36,82.37,82.33,82.35,12200.0,62.5392,62.5467,62.5164,62.5316,12200.0
2013-03-14 12:40:00,82.34,82.34,82.23,82.27,18500.0,62.524,62.524,62.4404,62.4708,18500.0
2013-03-14 12:45:00,82.26,82.26,82.23,82.25,15700.0,62.4632,62.4632,62.4404,62.4556,15700.0
2013-03-14 12:50:00,82.25,82.29,82.24,82.25,29100.0,62.4556,62.486,62.448,62.4556,29100.0
2013-03-14 12:55:00,82.24,82.25,82.22,82.25,13900.0,62.448,62.4556,62.4328,62.4556,13900.0
2013-03-14 13:00:00,82.25,82.28,82.25,82.27,22900.0,62.4556,62.4784,62.4556,62.4708,22900.0
2013-03-14 13:05:00,82.28,82.29,82.23,82.24,14300.0,62.4784,62.486,62.4404,62.448,14300.0
2013-03-14 13:10:00,82.23,82.26,82.21,82.26,11100.0,62.4404,62.4632,62.4253,62.4632,11100.0
2013-03-14 13:15:00,82.26,82.3,82.22,82.23,15500.0,62.4632,62.4936,62.4328,62.4404,15500.0
2013-03-14 13:20:00,82.22,82.22,82.2,82.21,10900.0,62.4328,62.4328,62.4177,62.4253,10900.0
2013-03-14 13:25:00,82.22,82.22,82.04,82.04,60900.0,62.4328,62.4328,62.2962,62.2962,60900.0
2013-03-14 13:30:00,82.04,82.06,81.98,81.99,40700.0,62.2962,62.3114,62.2506,62.2582,40700.0
2013-03-14 13:35:00,81.99,82.07,81.98,82.04,20500.0,62.2582,62.3189,62.2506,62.2962,20500.0
2013-03-14 13:40:00,82.05,82.14,82.05,82.13,14900.0,62.3038,62.3721,62.3038,62.3645,14900.0
2013-03-14 13:45:00,82.13,82.24,82.13,82.21,21600.0,62.3645,62.448,62.3645,62.4253,21600.0
2013-03-14 13:50:00,82.21,82.21,82.14,82.15,17200.0,62.4253,62.4253,62.3721,62.3797,17200.0
2013-03-14 13:55:00,82.15,82.17,82.09,82.14,21100.0,62.3797,62.3949,62.3341,62.3721,21100.0
2013-03-14 14:00:00,82.11,82.18,82.11,82.14,8700.0,62.3493,62.4025,62.3493,62.3721,8700.0
2013-03-14 14:05:00,82.14,82.24,82.14,82.22,25700.0,62.3721,62.448,62.3721,62.4328,25700.0
2013-03-14 14:10:00,82.22,82.27,82.22,82.24,15500.0,62.4328,62.4708,62.4328,62.448,15500.0
2013-03-14 14:15:00,82.25,82.27,82.23,82.25,13900.0,62.4556,62.4708,62.4404,62.4556,13900.0
2013-03-14 14:20:00,82.26,82.33,82.26,82.31,10700.0,62.4632,62.5164,62.4632,62.5012,10700.0
2013-03-14 14:25:00,82.3,82.31,82.19,82.19,19000.0,62.4936,62.5012,62.4101,62.4101,19000.0
2013-03-14 14:30:00,82.19,82.2,82.17,82.19,11200.0,62.4101,62.4177,62.3949,62.4101,11200.0
2013-03-14 14:35:00,82.2,82.26,82.19,82.25,13800.0,62.4177,62.4632,62.4101,62.4556,13800.0
2013-03-14 14:40:00,82.24,82.25,82.17,82.17,14100.0,62.448,62.4556,62.3949,62.3949,14100.0
2013-03-14 14:45:00,82.17,82.21,82.17,82.18,13800.0,62.3949,62.4253,62.3949,62.4025,13800.0
2013-03-14 14:50:00,82.17,82.19,82.16,82.16,12200.0,62.3949,62.4101,62.3873,62.3873,12200.0
2013-03-14 14:55:00,82.15,82.2,82.15,82.18,8200.0,62.3797,62.4177,62.3797,62.4025,8200.0
2013-03-14 15:00:00,82.2,82.2,82.15,82.17,14000.0,62.4177,62.4177,62.3797,62.3949,14000.0
2013-03-14 15:05:00,82.17,82.22,82.17,82.22,11300.0,62.3949,62.4328,62.3949,62.4328,11300.0
2013-03-14 15:10:00,82.22,82.25,82.2,82.25,16100.0,62.4328,62.4556,62.4177,62.4556,16100.0
2013-03-14 15:15:00,82.25,82.25,82.19,82.2,33700.0,62.4556,62.4556,62.4101,62.4177,33700.0
2013-03-14 15:20:00,82.19,82.21,82.19,82.19,18800.0,62.4101,62.4253,62.4101,62.4101,18800.0
2013-03-14 15:25:00,82.19,82.19,82.16,82.19,26000.0,62.4101,62.4101,62.3873,62.4101,26000.0
2013-03-14 15:30:00,82.19,82.21,82.18,82.19,34900.0,62.4101,62.4253,62.4025,62.4101,34900.0
2013-03-14 15:35:00,82.18,82.2,82.16,82.17,22100.0,62.4025,62.4177,62.3873,62.3949,22100.0
2013-03-14 15:40:00,82.17,82.21,82.16,82.21,39300.0,62.3949,62.4253,62.3873,62.4253,39300.0
2013-03-14 15:45:00,82.23,82.27,82.21,82.24,92100.0,62.4404,62.4708,62.4253,62.448,92100.0
2013-03-14 15:50:00,82.25,82.26,82.24,82.25,27400.0,62.4556,62.4632,62.448,62.4556,27400.0
2013-03-14 15:55:00,82.25,82.36,82.22,82.35,184600.0,62.4556,62.5392,62.4328,62.5316,184600.0
2013-03-15 09:30:00,82.64,82.78,82.4,82.56,1382900.0,62.7518,62.8581,62.5695,62.691,1382900.0
2013-03-15 09:35:00,82.52,82.57,82.41,82.52,26800.0,62.6607,62.6986,62.5771,62.6607,26800.0
2013-03-15 09:40:00,82.49,82.58,82.46,82.55,42100.0,62.6379,62.7062,62.6151,62.6834,42100.0
2013-03-15 09:45:00,82.52,82.66,82.5,82.66,29200.0,62.6607,62.767,62.6455,62.767,29200.0
2013-03-15 09:50:00,82.64,82.74,82.56,82.57,27200.0,62.7518,62.8277,62.691,62.6986,27200.0
2013-03-15 09:55:00,82.56,82.68,82.53,82.65,50700.0,62.691,62.7821,62.6682,62.7594,50700.0
2013-03-15 10:00:00,82.65,82.65,82.51,82.52,29100.0,62.7594,62.7594,62.6531,62.6607,29100.0
2013-03-15 10:05:00,82.52,82.76,82.52,82.74,49200.0,62.6607,62.8429,62.6607,62.8277,49200.0
2013-03-15 10:10:00,82.74,82.74,82.67,82.7,30700.0,62.8277,62.8277,62.7746,62.7973,30700.0
2013-03-15 10:15:00,82.69,82.87,82.69,82.87,24500.0,62.7897,62.9264,62.7897,62.9264,24500.0
2013-03-15 10:20:00,82.87,82.97,82.87,82.91,26000.0,62.9264,63.0024,62.9264,62.9568,26000.0
2013-03-15 10:25:00,82.93,83.0,82.86,82.86,49200.0,62.972,63.0251,62.9188,62.9188,49200.0
2013-03-15 10:30:00,82.85,82.9,82.81,82.82,19600.0,62.9112,62.9492,62.8809,62.8885,19600.0
2013-03-15 10:35:00,82.82,82.9,82.81,82.89,16900.0,62.8885,62.9492,62.8809,62.9416,16900.0
2013-03-15 10:40:00,82.89,82.89,82.83,82.87,18400.0,62.9416,62.9416,62.896,62.9264,18400.0
2013-03-15 10:45:00,82.87,82.89,82.78,82.87,14400.0,62.9264,62.9416,62.8581,62.9264,14400.0
2013-03-15 10:50:00,82.87,82.92,82.81,82.84,12200.0,62.9264,62.9644,62.8809,62.9036,12200.0
2013-03-15 10:55:00,82.84,82.87,82.78,82.84,13100.0,62.9036,62.9264,62.8581,62.9036,13100.0
2013-03-15 11:00:00,82.84,82.86,82.83,82.86,9800.0,62.9036,62.9188,62.896,62.9188,9800.0
2013-03-15 11:05:00,82.87,82.87,82.8,82.83,12600.0,62.9264,62.9264,62.8733,62.896,12600.0
2013-03-15 11:10:00,82.84,82.86,82.83,82.83,10600.0,62.9036,62.9188,62.896,62.896,10600.0
2013-03-15 11:15:00,82.83,82.9,82.83,82.9,15300.0,62.896,62.9492,62.896,62.9492,15300.0
2013-03-15 11:20:00,82.91,82.95,82.89,82.9,19700.0,62.9568,62.9872,62.9416,62.9492,19700.0
2013-03-15 11:25:00,82.91,82.92,82.88,82.9,18000.0,62.9568,62.9644,62.934,62.9492,18000.0
2013-03-15 11:30:00,82.91,82.92,82.9,82.91,24400.0,62.9568,62.9644,62.9492,62.9568,24400.0
2013-03-15 11:35:00,82.92,82.92,82.87,82.88,18500.0,62.9644,62.9644,62.9264,62.934,18500.0
2013-03-15 11:40:00,82.88,82.92,82.87,82.91,11400.0,62.934,62.9644,62.9264,62.9568,11400.0
2013-03-15 11:45:00,82.91,82.92,82.85,82.86,17200.0,62.9568,62.9644,62.9112,62.9188,17200.0
2013-03-15 11:50:00,82.85,82.89,82.84,82.84,16700.0,62.9112,62.9416,62.9036,62.9036,16700.0
2013-03-15 11:55:00,82.83,82.84,82.78,82.79,32900.0,62.896,62.9036,62.8581,62.8657,32900.0
2013-03-15 12:00:00,82.79,82.8,82.73,82.77,32100.0,62.8657,62.8733,62.8201,62.8505,32100.0
2013-03-15 12:05:00,82.77,82.82,82.77,82.82,22200.0,62.8505,62.8885,62.8505,62.8885,22200.0
2013-03-15 12:10:00,82.82,82.84,82.82,82.83,8000.0,62.8885,62.9036,62.8885,62.896,8000.0
2013-03-15 12:15:00,82.83,82.89,82.83,82.87,41700.0,62.896,62.9416,62.896,62.9264,41700.0
2013-03-15 12:20:00,82.87,82.9,82.87,82.88,8100.0,62.9264,62.9492,62.9264,62.934,8100.0
2013-03-15 12:25:00,82.88,82.94,82.88,82.94,12400.0,62.934,62.9796,62.934,62.9796,12400.0
2013-03-15 12:30:00,82.93,82.96,82.92,82.96,8100.0,62.972,62.9948,62.9644,62.9948,8100.0
2013-03-15 12:35:00,82.96,82.99,82.95,82.96,9700.0,62.9948,63.0175,62.9872,62.9948,9700.0
2013-03-15 12:40:00,82.96,82.99,82.95,82.99,7800.0,62.9948,63.0175,62.9872,63.0175,7800.0
2013-03-15 12:45:00,82.99,83.07,82.99,83.07,87600.0,63.0175,63.0783,63.0175,63.0783,87600.0
2013-03-15 12:50:00,83.07,83.07,83.04,83.07,14600.0,63.0783,63.0783,63.0555,63.0783,14600.0
2013-03-15 12:55:00,83.07,83.12,83.07,83.1,18800.0,63.0783,63.1163,63.0783,63.1011,18800.0
2013-03-15 13:00:00,83.11,83.13,83.1,83.12,11200.0,63.1087,63.1238,63.1011,63.1163,11200.0
2013-03-15 13:05:00,83.11,83.15,83.11,83.12,12200.0,63.1087,63.139,63.1087,63.1163,12200.0
2013-03-15 13:10:00,83.13,83.15,83.07,83.07,33700.0,63.1238,63.139,63.0783,63.0783,33700.0
2013-03-15 13:15:00,83.07,83.1,83.06,83.06,17300.0,63.0783,63.1011,63.0707,63.0707,17300.0
2013-03-15 13:20:00,83.05,83.06,82.99,82.99,96400.0,63.0631,63.0707,63.0175,63.0175,96400.0
2013-03-15 13:25:00,82.99,83.02,82.98,83.0,15600.0,63.0175,63.0403,63.0099,63.0251,15600.0
2013-03-15 13:30:00,83.0,83.01,82.96,82.99,14900.0,63.0251,63.0327,62.9948,63.0175,14900.0
2013-03-15 13:35:00,83.0,83.0,82.95,82.96,11400.0,63.0251,63.0251,62.9872,62.9948,11400.0
2013-03-15 13:40:00,82.95,82.95,82.88,82.88,14000.0,62.9872,62.9872,62.934,62.934,14000.0
2013-03-15 13:45:00,82.88,82.92,82.84,82.88,18100.0,62.934,62.9644,62.9036,62.934,18100.0
2013-03-15 13:50:00,82.88,82.95,82.88,82.94,9900.0,62.934,62.9872,62.934,62.9796,9900.0
2013-03-15 13:55:00,82.94,82.97,82.92,82.97,12700.0,62.9796,63.0024,62.9644,63.0024,12700.0
2013-03-15 14:00:00,82.96,83.02,82.96,83.02,25300.0,62.9948,63.0403,62.9948,63.0403,25300.0
2013-03-15 14:05:00,83.02,83.04,82.98,83.0,28400.0,63.0403,63.0555,63.0099,63.0251,28400.0
2013-03-15 14:10:00,83.0,83.01,82.96,82.98,17000.0,63.0251,63.0327,62.9948,63.0099,17000.0
2013-03-15 14:15:00,82.98,82.99,82.92,82.95,22800.0,63.0099,63.0175,62.9644,62.9872,22800.0
2013-03-15 14:20:00,82.96,83.01,82.93,82.97,91400.0,62.9948,63.0327,62.972,63.0024,91400.0
2013-03-15 14:25:00,82.97,83.03,82.95,83.01,43700.0,63.0024,63.0479,62.9872,63.0327,43700.0
2013-03-15 14:30:00,83.02,83.03,82.97,82.97,23000.0,63.0403,63.0479,63.0024,63.0024,23000.0
2013-03-15 14:35:00,82.97,83.03,82.95,82.96,25800.0,63.0024,63.0479,62.9872,62.9948,25800.0
2013-03-15 14:40:00,82.96,83.01,82.95,83.0,28700.0,62.9948,63.0327,62.9872,63.0251,28700.0
2013-03-15 14:45:00,83.0,83.01,82.99,82.99,17900.0,63.0251,63.0327,63.0175,63.0175,17900.0
2013-03-15 14:50:00,82.99,82.99,82.9,82.95,19900.0,63.0175,63.0175,62.9492,62.9872,19900.0
2013-03-15 14:55:00,82.97,82.97,82.89,82.93,18900.0,63.0024,63.0024,62.9416,62.972,18900.0
2013-03-15 15:00:00,82.93,82.95,82.92,82.94,15700.0,62.972,62.9872,62.9644,62.9796,15700.0
2013-03-15 15:05:00,82.95,82.97,81.96,82.69,241500.0,62.9872,63.0024,62.2354,62.7897,241500.0
2013-03-15 15:10:00,82.7,82.83,82.69,82.72,59300.0,62.7973,62.896,62.7897,62.8125,59300.0
2013-03-15 15:15:00,82.73,82.76,82.71,82.75,21800.0,62.8201,62.8429,62.8049,62.8353,21800.0
2013-03-15 15:20:00,82.74,82.77,82.7,82.72,26100.0,62.8277,62.8505,62.7973,62.8125,26100.0
2013-03-15 15:25:00,82.73,82.76,82.68,82.69,20200.0,62.8201,62.8429,62.7821,62.7897,20200.0
2013-03-15 15:30:00,82.69,82.69,82.62,82.66,38700.0,62.7897,62.7897,62.7366,62.767,38700.0
2013-03-15 15:35:00,82.65,82.72,82.63,82.66,51500.0,62.7594,62.8125,62.7442,62.767,51500.0
2013-03-15 15:40:00,82.66,82.7,82.56,82.56,55700.0,62.767,62.7973,62.691,62.691,55700.0
2013-03-15 15:45:00,82.56,82.57,82.46,82.46,104700.0,62.691,62.6986,62.6151,62.6151,104700.0
2013-03-15 15:50:00,82.46,82.48,82.36,82.36,111700.0,62.6151,62.6303,62.5392,62.5392,111700.0
2013-03-15 15:55:00,82.37,82.38,82.23,82.27,418700.0,62.5467,62.5543,62.4404,62.4708,418700.0
2013-03-18 09:30:00,81.86,82.37,81.86,82.23,61100.0,62.1595,62.5467,62.1595,62.4404,61100.0
2013-03-18 09:35:00,82.23,82.51,82.21,82.41,45000.0,62.4404,62.6531,62.4253,62.5771,45000.0
2013-03-18 09:40:00,82.42,82.46,82.31,82.43,26100.0,62.5847,62.6151,62.5012,62.5923,26100.0
2013-03-18 09:45:00,82.42,82.45,82.33,82.36,35700.0,62.5847,62.6075,62.5164,62.5392,35700.0
2013-03-18 09:50:00,82.35,82.53,82.33,82.53,41500.0,62.5316,62.6682,62.5164,62.6682,41500.0
2013-03-18 09:55:00,82.52,82.67,82.52,82.66,50100.0,62.6607,62.7746,62.6607,62.767,50100.0
2013-03-18 10:00:00,82.65,82.71,82.56,82.71,33000.0,62.7594,62.8049,62.691,62.8049,33000.0
2013-03-18 10:05:00,82.7,82.72,82.6,82.61,24400.0,62.7973,62.8125,62.7214,62.729,24400.0
2013-03-18 10:10:00,82.61,82.63,82.55,82.62,22900.0,62.729,62.7442,62.6834,62.7366,22900.0
2013-03-18 10:15:00,82.64,82.69,82.61,82.64,26600.0,62.7518,62.7897,62.729,62.7518,26600.0
2013-03-18 10:20:00,82.64,82.64,82.54,82.57,21900.0,62.7518,62.7518,62.6758,62.6986,21900.0
2013-03-18 10:25:00,82.57,82.76,82.56,82.63,23500.0,62.6986,62.8429,62.691,62.7442,23500.0
2013-03-18 10:30:00,82.62,82.73,82.61,82.71,20000.0,62.7366,62.8201,62.729,62.8049,20000.0
2013-03-18 10:35:00,82.71,82.75,82.64,82.7,19500.0,62.8049,62.8353,62.7518,62.7973,19500.0
2013-03-18 10:40:00,82.7,82.75,82.65,82.7,20500.0,62.7973,62.8353,62.7594,62.7973,20500.0
2013-03-18 10:45:00,82.72,82.78,82.68,82.78,19900.0,62.8125,62.8581,62.7821,62.8581,19900.0
2013-03-18 10:50:00,82.79,82.82,82.74,82.74,20000.0,62.8657,62.8885,62.8277,62.8277,20000.0
2013-03-18 10:55:00,82.74,82.8,82.7,82.73,26800.0,62.8277,62.8733,62.7973,62.8201,26800.0
2013-03-18 11:00:00,82.75,82.79,82.69,82.72,18100.0,62.8353,62.8657,62.7897,62.8125,18100.0
2013-03-18 11:05:00,82.73,82.74,82.68,82.7,9000.0,62.8201,62.8277,62.7821,62.7973,9000.0
2013-03-18 11:10:00,82.7,82.7,82.62,82.63,12900.0,62.7973,62.7973,62.7366,62.7442,12900.0
2013-03-18 11:15:00,82.61,82.68,82.61,82.64,15500.0,62.729,62.7821,62.729,62.7518,15500.0
2013-03-18 11:20:00,82.64,82.73,82.64,82.72,20900.0,62.7518,62.8201,62.7518,62.8125,20900.0
2013-03-18 11:25:00,82.72,82.73,82.68,82.68,10900.0,62.8125,62.8201,62.7821,62.7821,10900.0
2013-03-18 11:30:00,82.69,82.69,82.65,82.65,10800.0,62.7897,62.7897,62.7594,62.7594,10800.0
2013-03-18 11:35:00,82.64,82.69,82.64,82.66,14300.0,62.7518,62.7897,62.7518,62.767,14300.0
2013-03-18 11:40:00,82.66,82.67,82.62,82.63,8500.0,62.767,62.7746,62.7366,62.7442,8500.0
2013-03-18 11:45:00,82.64,82.68,82.62,82.67,11300.0,62.7518,62.7821,62.7366,62.7746,11300.0
2013-03-18 11:50:00,82.68,82.71,82.68,82.7,14600.0,62.7821,62.8049,62.7821,62.7973,14600.0
2013-03-18 11:55:00,82.7,82.81,82.69,82.8,15900.0,62.7973,62.8809,62.7897,62.8733,15900.0
2013-03-18 12:00:00,82.79,82.8,82.74,82.76,20800.0,62.8657,62.8733,62.8277,62.8429,20800.0
2013-03-18 12:05:00,82.76,82.86,82.76,82.83,14900.0,62.8429,62.9188,62.8429,62.896,14900.0
2013-03-18 12:10:00,82.85,82.91,82.85,82.89,13400.0,62.9112,62.9568,62.9112,62.9416,13400.0
2013-03-18 12:15:00,82.88,82.93,82.86,82.87,15000.0,62.934,62.972,62.9188,62.9264,15000.0
2013-03-18 12:20:00,82.89,82.93,82.85,82.92,16500.0,62.9416,62.972,62.9112,62.9644,16500.0
2013-03-18 12:25:00,82.92,82.97,82.9,82.91,17900.0,62.9644,63.0024,62.9492,62.9568,17900.0
2013-03-18 12:30:00,82.91,82.94,82.9,82.94,15000.0,62.9568,62.9796,62.9492,62.9796,15000.0
2013-03-18 12:35:00,82.94,82.96,82.89,82.95,24700.0,62.9796,62.9948,62.9416,62.9872,24700.0
2013-03-18 12:40:00,82.95,82.98,82.94,82.94,8900.0,62.9872,63.0099,62.9796,62.9796,8900.0
2013-03-18 12:45:00,82.94,82.96,82.93,82.94,6600.0,62.9796,62.9948,62.972,62.9796,6600.0
2013-03-18 12:50:00,82.95,83.03,82.95,83.02,9800.0,62.9872,63.0479,62.9872,63.0403,9800.0
2013-03-18 12:55:00,83.03,83.11,83.02,83.07,15700.0,63.0479,63.1087,63.0403,63.0783,15700.0
2013-03-18 13:00:00,83.07,83.07,83.02,83.03,9600.0,63.0783,63.0783,63.0403,63.0479,9600.0
2013-03-18 13:05:00,83.04,83.09,83.04,83.05,15100.0,63.0555,63.0935,63.0555,63.0631,15100.0
2013-03-18 13:10:00,83.07,83.1,83.05,83.06,12500.0,63.0783,63.1011,63.0631,63.0707,12500.0
2013-03-18 13:15:00,83.06,83.07,83.04,83.07,5500.0,63.0707,63.0783,63.0555,63.0783,5500.0
2013-03-18 13:20:00,83.08,83.1,83.08,83.08,6900.0,63.0859,63.1011,63.0859,63.0859,6900.0
2013-03-18 13:25:00,83.08,83.1,83.01,83.01,12300.0,63.0859,63.1011,63.0327,63.0327,12300.0
2013-03-18 13:30:00,83.01,83.01,82.95,82.97,7300.0,63.0327,63.0327,62.9872,63.0024,7300.0
2013-03-18 13:35:00,82.96,83.0,82.94,82.99,16900.0,62.9948,63.0251,62.9796,63.0175,16900.0
2013-03-18 13:40:00,83.0,83.04,82.98,83.01,23100.0,63.0251,63.0555,63.0099,63.0327,23100.0
2013-03-18 13:45:00,83.02,83.03,82.99,82.99,74800.0,63.0403,63.0479,63.0175,63.0175,74800.0
2013-03-18 13:50:00,83.0,83.0,82.9,82.92,22800.0,63.0251,63.0251,62.9492,62.9644,22800.0
2013-03-18 13:55:00,82.92,82.92,82.85,82.88,18200.0,62.9644,62.9644,62.9112,62.934,18200.0
2013-03-18 14:00:00,82.88,82.93,82.88,82.89,26800.0,62.934,62.972,62.934,62.9416,26800.0
2013-03-18 14:05:00,82.9,82.91,82.86,82.9,20100.0,62.9492,62.9568,62.9188,62.9492,20100.0
2013-03-18 14:10:00,82.89,82.91,82.89,82.89,12300.0,62.9416,62.9568,62.9416,62.9416,12300.0
2013-03-18 14:15:00,82.9,82.96,82.9,82.9,13500.0,62.9492,62.9948,62.9492,62.9492,13500.0
2013-03-18 14:20:00,82.9,82.91,82.87,82.9,13800.0,62.9492,62.9568,62.9264,62.9492,13800.0
2013-03-18 14:25:00,82.9,82.9,82.85,82.88,14200.0,62.9492,62.9492,62.9112,62.934,14200.0
2013-03-18 14:30:00,82.88,82.88,82.79,82.79,15600.0,62.934,62.934,62.8657,62.8657,15600.0
2013-03-18 14:35:00,82.79,82.81,82.75,82.77,27200.0,62.8657,62.8809,62.8353,62.8505,27200.0
2013-03-18 14:40:00,82.77,82.87,82.76,82.84,20800.0,62.8505,62.9264,62.8429,62.9036,20800.0
2013-03-18 14:45:00,82.84,82.84,82.75,82.75,24300.0,62.9036,62.9036,62.8353,62.8353,24300.0
2013-03-18 14:50:00,82.75,82.8,82.69,82.8,20400.0,62.8353,62.8733,62.7897,62.8733,20400.0
2013-03-18 14:55:00,82.79,82.8,82.71,82.71,29800.0,62.8657,62.8733,62.8049,62.8049,29800.0
2013-03-18 15:00:00,82.7,82.77,82.59,82.6,27000.0,62.7973,62.8505,62.7138,62.7214,27000.0
2013-03-18 15:05:00,82.59,82.67,82.59,82.63,22000.0,62.7138,62.7746,62.7138,62.7442,22000.0
2013-03-18 15:10:00,82.63,82.67,82.62,82.63,23300.0,62.7442,62.7746,62.7366,62.7442,23300.0
2013-03-18 15:15:00,82.63,82.65,82.53,82.57,40400.0,62.7442,62.7594,62.6682,62.6986,40400.0
2013-03-18 15:20:00,82.59,82.61,82.55,82.59,24500.0,62.7138,62.729,62.6834,62.7138,24500.0
2013-03-18 15:25:00,82.59,82.62,82.54,82.59,46800.0,62.7138,62.7366,62.6758,62.7138,46800.0
2013-03-18 15:30:00,82.58,82.62,82.56,82.6,35800.0,62.7062,62.7366,62.691,62.7214,35800.0
2013-03-18 15:35:00,82.61,82.61,82.53,82.58,47200.0,62.729,62.729,62.6682,62.7062,47200.0
2013-03-18 15:40:00,82.58,82.58,82.46,82.5,44100.0,62.7062,62.7062,62.6151,62.6455,44100.0
2013-03-18 15:45:00,82.48,82.57,82.48,82.5,35800.0,62.6303,62.6986,62.6303,62.6455,35800.0
2013-03-18 15:50:00,82.5,82.51,82.41,82.45,52800.0,62.6455,62.6531,62.5771,62.6075,52800.0
2013-03-18 15:55:00,82.45,82.55,82.42,82.53,91500.0,62.6075,62.6834,62.5847,62.6682,91500.0
2013-03-19 09:30:00,82.74,83.07,82.66,82.9,31000.0,62.8277,63.0783,62.767,62.9492,31000.0
2013-03-19 09:35:00,82.88,83.05,82.87,82.96,16800.0,62.934,63.0631,62.9264,62.9948,16800.0
2013-03-19 09:40:00,82.97,83.05,82.93,83.0,10700.0,63.0024,63.0631,62.972,63.0251,10700.0
2013-03-19 09:45:00,82.98,83.13,82.98,83.1,17500.0,63.0099,63.1238,63.0099,63.1011,17500.0
2013-03-19 09:50:00,83.1,83.3,83.07,83.27,22800.0,63.1011,63.2529,63.0783,63.2302,22800.0
2013-03-19 09:55:00,83.24,83.3,83.15,83.2,18100.0,63.2074,63.2529,63.139,63.177,18100.0
2013-03-19 10:00:00,83.2,83.29,83.19,83.19,19100.0,63.177,63.2453,63.1694,63.1694,19100.0
2013-03-19 10:05:00,83.21,83.21,83.16,83.19,8400.0,63.1846,63.1846,63.1466,63.1694,8400.0
2013-03-19 10:10:00,83.21,83.23,83.18,83.2,19300.0,63.1846,63.1998,63.1618,63.177,19300.0
2013-03-19 10:15:00,83.2,83.22,83.14,83.16,13600.0,63.177,63.1922,63.1314,63.1466,13600.0
2013-03-19 10:20:00,83.17,83.24,83.14,83.14,21200.0,63.1542,63.2074,63.1314,63.1314,21200.0
2013-03-19 10:25:00,83.13,83.14,83.07,83.12,21100.0,63.1238,63.1314,63.0783,63.1163,21100.0
2013-03-19 10:30:00,83.11,83.13,83.04,83.12,29100.0,63.1087,63.1238,63.0555,63.1163,29100.0
2013-03-19 10:35:00,83.11,83.13,83.04,83.12,20300.0,63.1087,63.1238,63.0555,63.1163,20300.0
2013-03-19 10:40:00,83.11,83.17,83.09,83.15,22800.0,63.1087,63.1542,63.0935,63.139,22800.0
2013-03-19 10:45:00,83.15,83.18,83.09,83.09,21200.0,63.139,63.1618,63.0935,63.0935,21200.0
2013-03-19 10:50:00,83.1,83.15,83.1,83.14,13000.0,63.1011,63.139,63.1011,63.1314,13000.0
2013-03-19 10:55:00,83.13,83.23,83.12,83.23,14700.0,63.1238,63.1998,63.1163,63.1998,14700.0
2013-03-19 11:00:00,83.23,83.23,83.12,83.15,17800.0,63.1998,63.1998,63.1163,63.139,17800.0
2013-03-19 11:05:00,83.15,83.22,83.15,83.17,9900.0,63.139,63.1922,63.139,63.1542,9900.0
2013-03-19 11:10:00,83.16,83.18,83.12,83.15,16100.0,63.1466,63.1618,63.1163,63.139,16100.0
2013-03-19 11:15:00,83.17,83.21,83.13,83.14,15900.0,63.1542,63.1846,63.1238,63.1314,15900.0
2013-03-19 11:20:00,83.12,83.16,83.08,83.16,17600.0,63.1163,63.1466,63.0859,63.1466,17600.0
2013-03-19 11:25:00,83.16,83.32,83.13,83.32,26800.0,63.1466,63.2681,63.1238,63.2681,26800.0
2013-03-19 11:30:00,83.32,83.39,83.3,83.3,44300.0,63.2681,63.3213,63.2529,63.2529,44300.0
2013-03-19 11:35:00,83.3,83.34,83.27,83.29,30500.0,63.2529,63.2833,63.2302,63.2453,30500.0
2013-03-19 11:40:00,83.27,83.36,83.26,83.3,17900.0,63.2302,63.2985,63.2226,63.2529,17900.0
2013-03-19 11:45:00,83.29,83.31,83.19,83.2,21400.0,63.2453,63.2605,63.1694,63.177,21400.0
2013-03-19 11:50:00,83.2,83.24,83.13,83.15,39500.0,63.177,63.2074,63.1238,63.139,39500.0
2013-03-19 11:55:00,83.14,83.14,82.96,83.0,61700.0,63.1314,63.1314,62.9948,63.0251,61700.0
2013-03-19 12:00:00,82.98,83.06,82.97,83.06,20700.0,63.0099,63.0707,63.0024,63.0707,20700.0
2013-03-19 12:05:00,83.03,83.04,82.97,82.99,12600.0,63.0479,63.0555,63.0024,63.0175,12600.0
2013-03-19 12:10:00,83.0,83.0,82.91,82.98,25000.0,63.0251,63.0251,62.9568,63.0099,25000.0
2013-03-19 12:15:00,82.98,83.03,82.92,83.03,17400.0,63.0099,63.0479,62.9644,63.0479,17400.0
2013-03-19 12:20:00,83.03,83.08,82.99,83.03,16900.0,63.0479,63.0859,63.0175,63.0479,16900.0
2013-03-19 12:25:00,83.01,83.09,82.98,83.07,13400.0,63.0327,63.0935,63.0099,63.0783,13400.0
2013-03-19 12:30:00,83.07,83.07,83.0,83.06,9300.0,63.0783,63.0783,63.0251,63.0707,9300.0
2013-03-19 12:35:00,83.07,83.18,83.07,83.13,25000.0,63.0783,63.1618,63.0783,63.1238,25000.0
2013-03-19 12:40:00,83.13,83.17,83.09,83.09,17400.0,63.1238,63.1542,63.0935,63.0935,17400.0
2013-03-19 12:45:00,83.09,83.11,83.04,83.05,9300.0,63.0935,63.1087,63.0555,63.0631,9300.0
2013-03-19 12:50:00,83.06,83.08,83.01,83.02,9700.0,63.0707,63.0859,63.0327,63.0403,9700.0
2013-03-19 12:55:00,83.02,83.05,83.0,83.05,10800.0,63.0403,63.0631,63.0251,63.0631,10800.0
2013-03-19 13:00:00,83.05,83.05,82.97,82.97,12500.0,63.0631,63.0631,63.0024,63.0024,12500.0
2013-03-19 13:05:00,82.95,83.04,82.92,82.95,13300.0,62.9872,63.0555,62.9644,62.9872,13300.0
2013-03-19 13:10:00,82.98,83.02,82.95,82.95,18900.0,63.0099,63.0403,62.9872,62.9872,18900.0
2013-03-19 13:15:00,82.94,82.95,82.85,82.88,27000.0,62.9796,62.9872,62.9112,62.934,27000.0
2013-03-19 13:20:00,82.89,82.91,82.82,82.89,36800.0,62.9416,62.9568,62.8885,62.9416,36800.0
2013-03-19 13:25:00,82.89,82.94,82.85,82.9,31200.0,62.9416,62.9796,62.9112,62.9492,31200.0
2013-03-19 13:30:00,82.9,83.01,82.83,82.98,45000.0,62.9492,63.0327,62.896,63.0099,45000.0
2013-03-19 13:35:00,82.97,82.98,82.9,82.96,23200.0,63.0024,63.0099,62.9492,62.9948,23200.0
2013-03-19 13:40:00,82.97,83.0,82.9,82.98,13300.0,63.0024,63.0251,62.9492,63.0099,13300.0
2013-03-19 13:45:00,82.98,83.0,82.94,82.96,14100.0,63.0099,63.0251,62.9796,62.9948,14100.0
2013-03-19 13:50:00,82.98,83.0,82.94,82.94,13000.0,63.0099,63.0251,62.9796,62.9796,13000.0
2013-03-19 13:55:00,82.93,83.04,82.93,82.98,15800.0,62.972,63.0555,62.972,63.0099,15800.0
2013-03-19 14:00:00,82.96,82.99,82.9,82.92,17900.0,62.9948,63.0175,62.9492,62.9644,17900.0
2013-03-19 14:05:00,82.91,82.97,82.87,82.97,16100.0,62.9568,63.0024,62.9264,63.0024,16100.0
2013-03-19 14:10:00,82.95,82.97,82.87,82.87,12300.0,62.9872,63.0024,62.9264,62.9264,12300.0
2013-03-19 14:15:00,82.88,82.91,82.78,82.79,23200.0,62.934,62.9568,62.8581,62.8657,23200.0
2013-03-19 14:20:00,82.8,82.95,82.78,82.95,15600.0,62.8733,62.9872,62.8581,62.9872,15600.0
2013-03-19 14:25:00,82.95,82.98,82.91,82.97,15000.0,62.9872,63.0099,62.9568,63.0024,15000.0
2013-03-19 14:30:00,82.96,83.17,82.96,83.12,26000.0,62.9948,63.1542,62.9948,63.1163,26000.0
2013-03-19 14:35:00,83.12,83.14,83.09,83.11,16400.0,63.1163,63.1314,63.0935,63.1087,16400.0
2013-03-19 14:40:00,83.11,83.14,83.04,83.05,18100.0,63.1087,63.1314,63.0555,63.0631,18100.0
2013-03-19 14:45:00,83.05,83.1,83.02,83.03,15400.0,63.0631,63.1011,63.0403,63.0479,15400.0
2013-03-19 14:50:00,83.03,83.04,82.99,83.04,16200.0,63.0479,63.0555,63.0175,63.0555,16200.0
2013-03-19 14:55:00,83.03,83.03,82.91,82.93,17800.0,63.0479,63.0479,62.9568,62.972,17800.0
2013-03-19 15:00:00,82.92,83.04,82.92,82.98,17300.0,62.9644,63.0555,62.9644,63.0099,17300.0
2013-03-19 15:05:00,82.98,83.05,82.93,83.05,26400.0,63.0099,63.0631,62.972,63.0631,26400.0
2013-03-19 15:10:00,83.05,83.38,83.0,83.36,37400.0,63.0631,63.3137,63.0251,63.2985,37400.0
2013-03-19 15:15:00,83.36,83.41,83.18,83.26,60100.0,63.2985,63.3365,63.1618,63.2226,60100.0
2013-03-19 15:20:00,83.26,83.27,83.1,83.18,55400.0,63.2226,63.2302,63.1011,63.1618,55400.0
2013-03-19 15:25:00,83.19,83.19,83.08,83.1,22400.0,63.1694,63.1694,63.0859,63.1011,22400.0
2013-03-19 15:30:00,83.09,83.14,82.99,83.06,27000.0,63.0935,63.1314,63.0175,63.0707,27000.0
2013-03-19 15:35:00,83.07,83.12,83.02,83.12,22300.0,63.0783,63.1163,63.0403,63.1163,22300.0
2013-03-19 15:40:00,83.12,83.14,83.05,83.09,34900.0,63.1163,63.1314,63.0631,63.0935,34900.0
2013-03-19 15:45:00,83.11,83.18,83.11,83.15,40200.0,63.1087,63.1618,63.1087,63.139,40200.0
2013-03-19 15:50:00,83.15,83.26,83.13,83.21,57200.0,63.139,63.2226,63.1238,63.1846,57200.0
2013-03-19 15:55:00,83.21,83.27,83.15,83.2,84700.0,63.1846,63.2302,63.139,63.177,84700.0
2013-03-20 09:30:00,83.6,83.61,83.37,83.57,24900.0,63.4807,63.4883,63.3061,63.458,24900.0
2013-03-20 09:35:00,83.55,83.92,83.53,83.81,30700.0,63.4428,63.7237,63.4276,63.6402,30700.0
2013-03-20 09:40:00,83.81,83.85,83.67,83.67,17400.0,63.6402,63.6706,63.5339,63.5339,17400.0
2013-03-20 09:45:00,83.68,83.69,83.55,83.55,12600.0,63.5415,63.5491,63.4428,63.4428,12600.0
2013-03-20 09:50:00,83.58,83.62,83.52,83.59,31200.0,63.4655,63.4959,63.42,63.4731,31200.0
2013-03-20 09:55:00,83.59,83.6,83.47,83.52,15400.0,63.4731,63.4807,63.382,63.42,15400.0
2013-03-20 10:00:00,83.52,83.56,83.45,83.48,12900.0,63.42,63.4504,63.3668,63.3896,12900.0
2013-03-20 10:05:00,83.48,83.5,83.38,83.39,10100.0,63.3896,63.4048,63.3137,63.3213,10100.0
2013-03-20 10:10:00,83.4,83.61,83.39,83.58,20400.0,63.3289,63.4883,63.3213,63.4655,20400.0
2013-03-20 10:15:00,83.58,83.72,83.58,83.72,10100.0,63.4655,63.5719,63.4655,63.5719,10100.0
2013-03-20 10:20:00,83.72,83.73,83.64,83.67,26000.0,63.5719,63.5795,63.5111,63.5339,26000.0
2013-03-20 10:25:00,83.67,83.69,83.64,83.65,7900.0,63.5339,63.5491,63.5111,63.5187,7900.0
2013-03-20 10:30:00,83.65,83.66,83.58,83.63,13800.0,63.5187,63.5263,63.4655,63.5035,13800.0
2013-03-20 10:35:00,83.63,83.63,83.51,83.52,17100.0,63.5035,63.5035,63.4124,63.42,17100.0
2013-03-20 10:40:00,83.52,83.56,83.46,83.56,16500.0,63.42,63.4504,63.3744,63.4504,16500.0
2013-03-20 10:45:00,83.53,83.59,83.53,83.58,6500.0,63.4276,63.4731,63.4276,63.4655,6500.0
2013-03-20 10:50:00,83.57,83.57,83.51,83.54,6800.0,63.458,63.458,63.4124,63.4352,6800.0
2013-03-20 10:55:00,83.56,83.64,83.54,83.59,20000.0,63.4504,63.5111,63.4352,63.4731,20000.0
2013-03-20 11:00:00,83.66,83.66,83.56,83.57,11600.0,63.5263,63.5263,63.4504,63.458,11600.0
2013-03-20 11:05:00,83.57,83.58,83.56,83.58,9500.0,63.458,63.4655,63.4504,63.4655,9500.0
2013-03-20 11:10:00,83.57,83.59,83.53,83.54,12400.0,63.458,63.4731,63.4276,63.4352,12400.0
2013-03-20 11:15:00,83.55,83.56,83.51,83.53,17900.0,63.4428,63.4504,63.4124,63.4276,17900.0
2013-03-20 11:20:00,83.53,83.57,83.52,83.53,15400.0,63.4276,63.458,63.42,63.4276,15400.0
2013-03-20 11:25:00,83.53,83.56,83.52,83.55,8500.0,63.4276,63.4504,63.42,63.4428,8500.0
2013-03-20 11:30:00,83.55,83.55,83.5,83.5,7200.0,63.4428,63.4428,63.4048,63.4048,7200.0
2013-03-20 11:35:00,83.51,83.51,83.47,83.51,12600.0,63.4124,63.4124,63.382,63.4124,12600.0
2013-03-20 11:40:00,83.51,83.53,83.5,83.51,11000.0,63.4124,63.4276,63.4048,63.4124,11000.0
2013-03-20 11:45:00,83.53,83.56,83.51,83.55,7600.0,63.4276,63.4504,63.4124,63.4428,7600.0
2013-03-20 11:50:00,83.55,83.57,83.52,83.56,9700.0,63.4428,63.458,63.42,63.4504,9700.0
2013-03-20 11:55:00,83.57,83.57,83.53,83.53,8200.0,63.458,63.458,63.4276,63.4276,8200.0
2013-03-20 12:00:00,83.53,83.55,83.52,83.54,8200.0,63.4276,63.4428,63.42,63.4352,8200.0
2013-03-20 12:05:00,83.53,83.54,83.47,83.49,25700.0,63.4276,63.4352,63.382,63.3972,25700.0
2013-03-20 12:10:00,83.48,83.52,83.48,83.48,8100.0,63.3896,63.42,63.3896,63.3896,8100.0
2013-03-20 12:15:00,83.48,83.48,83.42,83.46,15300.0,63.3896,63.3896,63.3441,63.3744,15300.0
2013-03-20 12:20:00,83.45,83.49,83.43,83.48,11000.0,63.3668,63.3972,63.3516,63.3896,11000.0
2013-03-20 12:25:00,83.49,83.57,83.49,83.57,7900.0,63.3972,63.458,63.3972,63.458,7900.0
2013-03-20 12:30:00,83.57,83.63,83.57,83.63,6400.0,63.458,63.5035,63.458,63.5035,6400.0
2013-03-20 12:35:00,83.61,83.68,83.61,83.67,15800.0,63.4883,63.5415,63.4883,63.5339,15800.0
2013-03-20 12:40:00,83.66,83.69,83.58,83.59,52200.0,63.5263,63.5491,63.4655,63.4731,52200.0
2013-03-20 12:45:00,83.58,83.67,83.57,83.66,18800.0,63.4655,63.5339,63.458,63.5263,18800.0
2013-03-20 12:50:00,83.64,83.65,83.61,83.61,8500.0,63.5111,63.5187,63.4883,63.4883,8500.0
2013-03-20 12:55:00,83.61,83.63,83.6,83.63,6200.0,63.4883,63.5035,63.4807,63.5035,6200.0
2013-03-20 13:00:00,83.63,83.63,83.6,83.61,8100.0,63.5035,63.5035,63.4807,63.4883,8100.0
2013-03-20 13:05:00,83.6,83.66,83.6,83.66,11700.0,63.4807,63.5263,63.4807,63.5263,11700.0
2013-03-20 13:10:00,83.66,83.71,83.66,83.7,9100.0,63.5263,63.5643,63.5263,63.5567,9100.0
2013-03-20 13:15:00,83.7,83.72,83.68,83.7,13000.0,63.5567,63.5719,63.5415,63.5567,13000.0
2013-03-20 13:20:00,83.7,83.76,83.7,83.75,12700.0,63.5567,63.6022,63.5567,63.5946,12700.0
2013-03-20 13:25:00,83.76,83.76,83.72,83.72,8600.0,63.6022,63.6022,63.5719,63.5719,8600.0
2013-03-20 13:30:00,83.72,83.73,83.66,83.68,18100.0,63.5719,63.5795,63.5263,63.5415,18100.0
2013-03-20 13:35:00,83.68,83.71,83.67,83.67,8500.0,63.5415,63.5643,63.5339,63.5339,8500.0
2013-03-20 13:40:00,83.68,83.72,83.66,83.72,13600.0,63.5415,63.5719,63.5263,63.5719,13600.0
2013-03-20 13:45:00,83.72,83.78,83.7,83.71,33100.0,63.5719,63.6174,63.5567,63.5643,33100.0
2013-03-20 13:50:00,83.71,83.71,83.67,83.71,33000.0,63.5643,63.5643,63.5339,63.5643,33000.0
2013-03-20 13:55:00,83.7,83.74,83.68,83.7,12600.0,63.5567,63.587,63.5415,63.5567,12600.0
2013-03-20 14:00:00,83.69,83.73,83.65,83.69,15200.0,63.5491,63.5795,63.5187,63.5491,15200.0
2013-03-20 14:05:00,83.72,83.76,83.69,83.71,13200.0,63.5719,63.6022,63.5491,63.5643,13200.0
2013-03-20 14:10:00,83.71,83.81,83.7,83.78,29800.0,63.5643,63.6402,63.5567,63.6174,29800.0
2013-03-20 14:15:00,83.78,83.82,83.75,83.82,22000.0,63.6174,63.6478,63.5946,63.6478,22000.0
2013-03-20 14:20:00,83.82,83.99,83.79,83.96,33900.0,63.6478,63.7769,63.625,63.7541,33900.0
2013-03-20 14:25:00,83.97,84.03,83.86,83.86,36500.0,63.7617,63.8073,63.6782,63.6782,36500.0
2013-03-20 14:30:00,83.86,83.88,83.8,83.8,11700.0,63.6782,63.6934,63.6326,63.6326,11700.0
2013-03-20 14:35:00,83.8,83.81,83.73,83.77,16000.0,63.6326,63.6402,63.5795,63.6098,16000.0
2013-03-20 14:40:00,83.77,83.77,83.71,83.77,13400.0,63.6098,63.6098,63.5643,63.6098,13400.0
2013-03-20 14:45:00,83.75,83.79,83.72,83.75,14900.0,63.5946,63.625,63.5719,63.5946,14900.0
2013-03-20 14:50:00,83.73,83.77,83.73,83.75,16600.0,63.5795,63.6098,63.5795,63.5946,16600.0
2013-03-20 14:55:00,83.75,83.76,83.7,83.72,14100.0,63.5946,63.6022,63.5567,63.5719,14100.0
2013-03-20 15:00:00,83.72,83.8,83.7,83.76,29600.0,63.5719,63.6326,63.5567,63.6022,29600.0
2013-03-20 15:05:00,83.76,83.83,83.75,83.83,20300.0,63.6022,63.6554,63.5946,63.6554,20300.0
2013-03-20 15:10:00,83.83,84.01,83.82,83.99,40800.0,63.6554,63.7921,63.6478,63.7769,40800.0
2013-03-20 15:15:00,83.99,84.01,83.95,84.0,28000.0,63.7769,63.7921,63.7465,63.7845,28000.0
2013-03-20 15:20:00,84.0,84.02,83.98,83.98,34900.0,63.7845,63.7997,63.7693,63.7693,34900.0
2013-03-20 15:25:00,83.98,84.02,83.97,83.97,48800.0,63.7693,63.7997,63.7617,63.7617,48800.0
2013-03-20 15:30:00,83.97,84.0,83.92,83.92,43600.0,63.7617,63.7845,63.7237,63.7237,43600.0
2013-03-20 15:35:00,83.93,83.95,83.89,83.93,39100.0,63.7313,63.7465,63.7009,63.7313,39100.0
2013-03-20 15:40:00,83.92,84.1,83.92,84.1,43500.0,63.7237,63.8604,63.7237,63.8604,43500.0
2013-03-20 15:45:00,84.08,84.09,83.92,84.0,85600.0,63.8452,63.8528,63.7237,63.7845,85600.0
2013-03-20 15:50:00,84.0,84.0,83.77,83.79,76800.0,63.7845,63.7845,63.6098,63.625,76800.0
2013-03-20 15:55:00,83.8,83.86,83.74,83.85,144700.0,63.6326,63.6782,63.587,63.6706,144700.0
2013-03-21 09:30:00,83.46,84.09,83.4,83.73,58800.0,63.3744,63.8528,63.3289,63.5795,58800.0
2013-03-21 09:35:00,83.73,83.9,83.7,83.89,16800.0,63.5795,63.7085,63.5567,63.7009,16800.0
2013-03-21 09:40:00,83.89,83.89,83.8,83.83,19800.0,63.7009,63.7009,63.6326,63.6554,19800.0
2013-03-21 09:45:00,83.85,83.93,83.8,83.89,10300.0,63.6706,63.7313,63.6326,63.7009,10300.0
2013-03-21 09:50:00,83.89,83.94,83.8,83.8,11900.0,63.7009,63.7389,63.6326,63.6326,11900.0
2013-03-21 09:55:00,83.81,83.85,83.74,83.81,14100.0,63.6402,63.6706,63.587,63.6402,14100.0
2013-03-21 10:00:00,83.83,83.87,83.77,83.8,19200.0,63.6554,63.6858,63.6098,63.6326,19200.0
2013-03-21 10:05:00,83.78,83.85,83.75,83.82,17500.0,63.6174,63.6706,63.5946,63.6478,17500.0
2013-03-21 10:10:00,83.81,83.84,83.74,83.79,43700.0,63.6402,63.663,63.587,63.625,43700.0
2013-03-21 10:15:00,83.8,83.8,83.68,83.69,17900.0,63.6326,63.6326,63.5415,63.5491,17900.0
2013-03-21 10:20:00,83.69,83.69,83.57,83.62,24200.0,63.5491,63.5491,63.458,63.4959,24200.0
2013-03-21 10:25:00,83.62,83.7,83.6,83.65,12500.0,63.4959,63.5567,63.4807,63.5187,12500.0
2013-03-21 10:30:00,83.67,83.78,83.67,83.77,20700.0,63.5339,63.6174,63.5339,63.6098,20700.0
2013-03-21 10:35:00,83.78,83.79,83.69,83.7,12900.0,63.6174,63.625,63.5491,63.5567,12900.0
2013-03-21 10:40:00,83.71,83.82,83.68,83.72,17400.0,63.5643,63.6478,63.5415,63.5719,17400.0
2013-03-21 10:45:00,83.71,83.82,83.71,83.78,8300.0,63.5643,63.6478,63.5643,63.6174,8300.0
2013-03-21 10:50:00,83.78,83.78,83.68,83.76,11600.0,63.6174,63.6174,63.5415,63.6022,11600.0
2013-03-21 10:55:00,83.76,83.77,83.68,83.77,20000.0,63.6022,63.6098,63.5415,63.6098,20000.0
2013-03-21 11:00:00,83.8,83.8,83.71,83.75,14400.0,63.6326,63.6326,63.5643,63.5946,14400.0
2013-03-21 11:05:00,83.75,83.83,83.73,83.77,8600.0,63.5946,63.6554,63.5795,63.6098,8600.0
2013-03-21 11:10:00,83.76,83.77,83.67,83.72,11400.0,63.6022,63.6098,63.5339,63.5719,11400.0
2013-03-21 11:15:00,83.73,83.77,83.73,83.73,10600.0,63.5795,63.6098,63.5795,63.5795,10600.0
2013-03-21 11:20:00,83.73,83.83,83.7,83.82,13300.0,63.5795,63.6554,63.5567,63.6478,13300.0
2013-03-21 11:25:00,83.82,83.84,83.75,83.76,19600.0,63.6478,63.663,63.5946,63.6022,19600.0
2013-03-21 11:30:00,83.77,83.86,83.75,83.81,11200.0,63.6098,63.6782,63.5946,63.6402,11200.0
2013-03-21 11:35:00,83.83,83.94,83.83,83.9,7000.0,63.6554,63.7389,63.6554,63.7085,7000.0
2013-03-21 11:40:00,83.9,84.07,83.9,84.07,26300.0,63.7085,63.8376,63.7085,63.8376,26300.0
2013-03-21 11:45:00,84.07,84.08,83.98,84.0,9100.0,63.8376,63.8452,63.7693,63.7845,9100.0
2013-03-21 11:50:00,84.01,84.01,83.91,83.91,8100.0,63.7921,63.7921,63.7161,63.7161,8100.0
2013-03-21 11:55:00,83.91,83.92,83.85,83.85,27000.0,63.7161,63.7237,63.6706,63.6706,27000.0
2013-03-21 12:00:00,83.85,83.88,83.78,83.88,11300.0,63.6706,63.6934,63.6174,63.6934,11300.0
2013-03-21 12:05:00,83.89,83.9,83.85,83.86,10000.0,63.7009,63.7085,63.6706,63.6782,10000.0
2013-03-21 12:10:00,83.86,83.87,83.82,83.83,7700.0,63.6782,63.6858,63.6478,63.6554,7700.0
2013-03-21 12:15:00,83.83,83.83,83.74,83.8,20500.0,63.6554,63.6554,63.587,63.6326,20500.0
2013-03-21 12:20:00,83.8,83.81,83.77,83.77,9000.0,63.6326,63.6402,63.6098,63.6098,9000.0
2013-03-21 12:25:00,83.77,83.8,83.71,83.77,25600.0,63.6098,63.6326,63.5643,63.6098,25600.0
2013-03-21 12:30:00,83.77,83.79,83.74,83.77,14700.0,63.6098,63.625,63.587,63.6098,14700.0
2013-03-21 12:35:00,83.77,83.84,83.76,83.84,13100.0,63.6098,63.663,63.6022,63.663,13100.0
2013-03-21 12:40:00,83.83,83.84,83.76,83.77,7600.0,63.6554,63.663,63.6022,63.6098,7600.0
2013-03-21 12:45:00,83.78,83.8,83.74,83.75,14700.0,63.6174,63.6326,63.587,63.5946,14700.0
2013-03-21 12:50:00,83.75,83.78,83.72,83.74,11900.0,63.5946,63.6174,63.5719,63.587,11900.0
2013-03-21 12:55:00,83.73,83.77,83.7,83.76,24200.0,63.5795,63.6098,63.5567,63.6022,24200.0
2013-03-21 13:00:00,83.76,83.78,83.71,83.78,17600.0,63.6022,63.6174,63.5643,63.6174,17600.0
2013-03-21 13:05:00,83.79,83.83,83.75,83.81,11000.0,63.625,63.6554,63.5946,63.6402,11000.0
2013-03-21 13:10:00,83.8,83.81,83.73,83.75,10500.0,63.6326,63.6402,63.5795,63.5946,10500.0
2013-03-21 13:15:00,83.74,83.78,83.71,83.71,22500.0,63.587,63.6174,63.5643,63.5643,22500.0
2013-03-21 13:20:00,83.73,83.78,83.71,83.73,24900.0,63.5795,63.6174,63.5643,63.5795,24900.0
2013-03-21 13:25:00,83.73,83.75,83.69,83.73,21200.0,63.5795,63.5946,63.5491,63.5795,21200.0
2013-03-21 13:30:00,83.73,83.74,83.65,83.66,48300.0,63.5795,63.587,63.5187,63.5263,48300.0
2013-03-21 13:35:00,83.65,83.71,83.65,83.71,15700.0,63.5187,63.5643,63.5187,63.5643,15700.0
2013-03-21 13:40:00,83.71,83.72,83.64,83.67,13500.0,63.5643,63.5719,63.5111,63.5339,13500.0
2013-03-21 13:45:00,83.65,83.73,83.63,83.66,15400.0,63.5187,63.5795,63.5035,63.5263,15400.0
2013-03-21 13:50:00,83.66,83.68,83.6,83.6,7000.0,63.5263,63.5415,63.4807,63.4807,7000.0
2013-03-21 13:55:00,83.6,83.63,83.58,83.59,9700.0,63.4807,63.5035,63.4655,63.4731,9700.0
2013-03-21 14:00:00,83.6,83.6,83.48,83.55,25900.0,63.4807,63.4807,63.3896,63.4428,25900.0
2013-03-21 14:05:00,83.54,83.55,83.44,83.55,23300.0,63.4352,63.4428,63.3592,63.4428,23300.0
2013-03-21 14:10:00,83.53,83.72,83.51,83.66,19300.0,63.4276,63.5719,63.4124,63.5263,19300.0
2013-03-21 14:15:00,83.68,83.8,83.66,83.76,17800.0,63.5415,63.6326,63.5263,63.6022,17800.0
2013-03-21 14:20:00,83.76,83.76,83.7,83.76,14600.0,63.6022,63.6022,63.5567,63.6022,14600.0
2013-03-21 14:25:00,83.76,83.85,83.76,83.78,18800.0,63.6022,63.6706,63.6022,63.6174,18800.0
2013-03-21 14:30:00,83.78,83.83,83.71,83.79,19100.0,63.6174,63.6554,63.5643,63.625,19100.0
2013-03-21 14:35:00,83.79,83.83,83.76,83.77,16400.0,63.625,63.6554,63.6022,63.6098,16400.0
2013-03-21 14:40:00,83.78,83.88,83.78,83.85,18300.0,63.6174,63.6934,63.6174,63.6706,18300.0
2013-03-21 14:45:00,83.84,83.85,83.77,83.81,13600.0,63.663,63.6706,63.6098,63.6402,13600.0
2013-03-21 14:50:00,83.81,83.83,83.75,83.83,22600.0,63.6402,63.6554,63.5946,63.6554,22600.0
2013-03-21 14:55:00,83.82,83.82,83.75,83.75,18900.0,63.6478,63.6478,63.5946,63.5946,18900.0
2013-03-21 15:00:00,83.75,83.87,83.74,83.82,29200.0,63.5946,63.6858,63.587,63.6478,29200.0
2013-03-21 15:05:00,83.82,83.84,83.76,83.83,14600.0,63.6478,63.663,63.6022,63.6554,14600.0
2013-03-21 15:10:00,83.84,83.89,83.82,83.88,28200.0,63.663,63.7009,63.6478,63.6934,28200.0
2013-03-21 15:15:00,83.88,83.88,83.75,83.79,24400.0,63.6934,63.6934,63.5946,63.625,24400.0
2013-03-21 15:20:00,83.79,83.85,83.78,83.84,23900.0,63.625,63.6706,63.6174,63.663,23900.0
2013-03-21 15:25:00,83.85,83.94,83.84,83.93,34200.0,63.6706,63.7389,63.663,63.7313,34200.0
2013-03-21 15:30:00,83.93,83.93,83.83,83.92,34900.0,63.7313,63.7313,63.6554,63.7237,34900.0
2013-03-21 15:35:00,83.92,83.92,83.79,83.86,48000.0,63.7237,63.7237,63.625,63.6782,48000.0
2013-03-21 15:40:00,83.86,83.91,83.84,83.87,55900.0,63.6782,63.7161,63.663,63.6858,55900.0
2013-03-21 15:45:00,83.86,83.87,83.72,83.83,59400.0,63.6782,63.6858,63.5719,63.6554,59400.0
2013-03-21 15:50:00,83.84,83.88,83.79,83.82,47300.0,63.663,63.6934,63.625,63.6478,47300.0
2013-03-21 15:55:00,83.82,83.86,83.74,83.76,118000.0,63.6478,63.6782,63.587,63.6022,118000.0
2013-03-22 09:30:00,84.37,84.37,84.12,84.13,48600.0,64.0654,64.0654,63.8756,63.8832,48600.0
2013-03-22 09:35:00,84.16,84.28,83.97,84.05,247500.0,63.906,63.9971,63.7617,63.8224,247500.0
2013-03-22 09:40:00,84.05,84.06,83.91,84.06,36500.0,63.8224,63.83,63.7161,63.83,36500.0
2013-03-22 09:45:00,84.06,84.14,84.01,84.11,18400.0,63.83,63.8908,63.7921,63.868,18400.0
2013-03-22 09:50:00,84.09,84.27,84.07,84.23,14900.0,63.8528,63.9895,63.8376,63.9591,14900.0
2013-03-22 09:55:00,84.23,84.23,84.08,84.11,24200.0,63.9591,63.9591,63.8452,63.868,24200.0
2013-03-22 10:00:00,84.1,84.16,84.06,84.14,16000.0,63.8604,63.906,63.83,63.8908,16000.0
2013-03-22 10:05:00,84.12,84.2,84.08,84.2,17400.0,63.8756,63.9363,63.8452,63.9363,17400.0
2013-03-22 10:10:00,84.17,84.21,84.15,84.15,10300.0,63.9136,63.9439,63.8984,63.8984,10300.0
2013-03-22 10:15:00,84.14,84.15,84.03,84.05,16900.0,63.8908,63.8984,63.8073,63.8224,16900.0
2013-03-22 10:20:00,84.06,84.06,83.9,83.91,24300.0,63.83,63.83,63.7085,63.7161,24300.0
2013-03-22 10:25:00,83.9,84.05,83.9,83.94,22400.0,63.7085,63.8224,63.7085,63.7389,22400.0
2013-03-22 10:30:00,83.93,83.94,83.8,83.83,18100.0,63.7313,63.7389,63.6326,63.6554,18100.0
2013-03-22 10:35:00,83.83,83.91,83.82,83.88,8500.0,63.6554,63.7161,63.6478,63.6934,8500.0
2013-03-22 10:40:00,83.9,83.9,83.82,83.87,9600.0,63.7085,63.7085,63.6478,63.6858,9600.0
2013-03-22 10:45:00,83.9,83.91,83.79,83.79,7000.0,63.7085,63.7161,63.625,63.625,7000.0
2013-03-22 10:50:00,83.81,83.85,83.78,83.79,5100.0,63.6402,63.6706,63.6174,63.625,5100.0
2013-03-22 10:55:00,83.79,83.91,83.75,83.91,105900.0,63.625,63.7161,63.5946,63.7161,105900.0
2013-03-22 11:00:00,83.89,84.03,83.89,83.94,9000.0,63.7009,63.8073,63.7009,63.7389,9000.0
2013-03-22 11:05:00,83.97,84.11,83.96,84.09,10200.0,63.7617,63.868,63.7541,63.8528,10200.0
2013-03-22 11:10:00,84.1,84.14,83.91,83.97,16100.0,63.8604,63.8908,63.7161,63.7617,16100.0
2013-03-22 11:15:00,83.99,84.01,83.93,83.93,21100.0,63.7769,63.7921,63.7313,63.7313,21100.0
2013-03-22 11:20:00,83.93,83.94,83.88,83.91,16000.0,63.7313,63.7389,63.6934,63.7161,16000.0
2013-03-22 11:25:00,83.91,84.02,83.91,83.96,6700.0,63.7161,63.7997,63.7161,63.7541,6700.0
2013-03-22 11:30:00,83.98,83.98,83.88,83.9,15100.0,63.7693,63.7693,63.6934,63.7085,15100.0
2013-03-22 11:35:00,83.89,83.95,83.85,83.85,16400.0,63.7009,63.7465,63.6706,63.6706,16400.0
2013-03-22 11:40:00,83.88,83.88,83.77,83.87,14200.0,63.6934,63.6934,63.6098,63.6858,14200.0
2013-03-22 11:45:00,83.87,83.9,83.81,83.81,5300.0,63.6858,63.7085,63.6402,63.6402,5300.0
2013-03-22 11:50:00,83.82,83.83,83.73,83.73,18800.0,63.6478,63.6554,63.5795,63.5795,18800.0
2013-03-22 11:55:00,83.74,83.77,83.69,83.7,13900.0,63.587,63.6098,63.5491,63.5567,13900.0
2013-03-22 12:00:00,83.71,83.75,83.7,83.72,20300.0,63.5643,63.5946,63.5567,63.5719,20300.0
2013-03-22 12:05:00,83.72,83.72,83.69,83.69,12600.0,63.5719,63.5719,63.5491,63.5491,12600.0
2013-03-22 12:10:00,83.69,83.77,83.67,83.69,28200.0,63.5491,63.6098,63.5339,63.5491,28200.0
2013-03-22 12:15:00,83.69,83.71,83.69,83.71,11300.0,63.5491,63.5643,63.5491,63.5643,11300.0
2013-03-22 12:20:00,83.7,83.71,83.61,83.64,14200.0,63.5567,63.5643,63.4883,63.5111,14200.0
2013-03-22 12:25:00,83.64,83.65,83.57,83.58,16300.0,63.5111,63.5187,63.458,63.4655,16300.0
2013-03-22 12:30:00,83.59,83.59,83.56,83.58,22000.0,63.4731,63.4731,63.4504,63.4655,22000.0
2013-03-22 12:35:00,83.56,83.58,83.56,83.57,12500.0,63.4504,63.4655,63.4504,63.458,12500.0
2013-03-22 12:40:00,83.58,83.58,83.53,83.54,10500.0,63.4655,63.4655,63.4276,63.4352,10500.0
2013-03-22 12:45:00,83.53,83.54,83.5,83.5,14000.0,63.4276,63.4352,63.4048,63.4048,14000.0
2013-03-22 12:50:00,83.5,83.5,83.42,83.48,25900.0,63.4048,63.4048,63.3441,63.3896,25900.0
2013-03-22 12:55:00,83.49,83.49,83.45,83.47,9500.0,63.3972,63.3972,63.3668,63.382,9500.0
2013-03-22 13:00:00,83.48,83.6,83.47,83.51,25600.0,63.3896,63.4807,63.382,63.4124,25600.0
2013-03-22 13:05:00,83.52,83.56,83.5,83.55,10400.0,63.42,63.4504,63.4048,63.4428,10400.0
2013-03-22 13:10:00,83.55,83.65,83.55,83.61,13200.0,63.4428,63.5187,63.4428,63.4883,13200.0
2013-03-22 13:15:00,83.62,83.63,83.58,83.59,9900.0,63.4959,63.5035,63.4655,63.4731,9900.0
2013-03-22 13:20:00,83.59,83.62,83.58,83.62,9000.0,63.4731,63.4959,63.4655,63.4959,9000.0
2013-03-22 13:25:00,83.61,83.71,83.6,83.68,17100.0,63.4883,63.5643,63.4807,63.5415,17100.0
2013-03-22 13:30:00,83.69,83.72,83.64,83.65,19300.0,63.5491,63.5719,63.5111,63.5187,19300.0
2013-03-22 13:35:00,83.65,83.65,83.56,83.59,11200.0,63.5187,63.5187,63.4504,63.4731,11200.0
2013-03-22 13:40:00,83.59,83.65,83.59,83.63,7900.0,63.4731,63.5187,63.4731,63.5035,7900.0
2013-03-22 13:45:00,83.62,83.7,83.61,83.68,11900.0,63.4959,63.5567,63.4883,63.5415,11900.0
2013-03-22 13:50:00,83.69,83.71,83.68,83.68,6800.0,63.5491,63.5643,63.5415,63.5415,6800.0
2013-03-22 13:55:00,83.68,83.72,83.66,83.72,14100.0,63.5415,63.5719,63.5263,63.5719,14100.0
2013-03-22 14:00:00,83.72,83.81,83.72,83.74,23000.0,63.5719,63.6402,63.5719,63.587,23000.0
2013-03-22 14:05:00,83.75,83.75,83.68,83.69,13500.0,63.5946,63.5946,63.5415,63.5491,13500.0
2013-03-22 14:10:00,83.69,83.73,83.67,83.7,11800.0,63.5491,63.5795,63.5339,63.5567,11800.0
2013-03-22 14:15:00,83.69,83.71,83.67,83.71,8600.0,63.5491,63.5643,63.5339,63.5643,8600.0
2013-03-22 14:20:00,83.69,83.75,83.69,83.74,13300.0,63.5491,63.5946,63.5491,63.587,13300.0
2013-03-22 14:25:00,83.74,83.74,83.66,83.66,6600.0,63.587,63.587,63.5263,63.5263,6600.0
2013-03-22 14:30:00,83.66,83.71,83.65,83.71,16100.0,63.5263,63.5643,63.5187,63.5643,16100.0
2013-03-22 14:35:00,83.71,83.78,83.7,83.78,19000.0,63.5643,63.6174,63.5567,63.6174,19000.0
2013-03-22 14:40:00,83.79,83.83,83.75,83.79,15600.0,63.625,63.6554,63.5946,63.625,15600.0
2013-03-22 14:45:00,83.79,83.86,83.79,83.84,11400.0,63.625,63.6782,63.625,63.663,11400.0
2013-03-22 14:50:00,83.84,83.84,83.78,83.8,14900.0,63.663,63.663,63.6174,63.6326,14900.0
2013-03-22 14:55:00,83.8,83.8,83.76,83.8,20600.0,63.6326,63.6326,63.6022,63.6326,20600.0
2013-03-22 15:00:00,83.81,83.81,83.75,83.8,21600.0,63.6402,63.6402,63.5946,63.6326,21600.0
2013-03-22 15:05:00,83.8,83.83,83.79,83.8,12100.0,63.6326,63.6554,63.625,63.6326,12100.0
2013-03-22 15:10:00,83.8,83.82,83.79,83.8,16900.0,63.6326,63.6478,63.625,63.6326,16900.0
2013-03-22 15:15:00,83.79,83.8,83.7,83.73,19200.0,63.625,63.6326,63.5567,63.5795,19200.0
2013-03-22 15:20:00,83.74,83.78,83.72,83.78,17100.0,63.587,63.6174,63.5719,63.6174,17100.0
2013-03-22 15:25:00,83.76,83.8,83.7,83.79,16200.0,63.6022,63.6326,63.5567,63.625,16200.0
2013-03-22 15:30:00,83.79,83.8,83.76,83.79,18000.0,63.625,63.6326,63.6022,63.625,18000.0
2013-03-22 15:35:00,83.8,83.81,83.78,83.79,40300.0,63.6326,63.6402,63.6174,63.625,40300.0
2013-03-22 15:40:00,83.78,83.8,83.7,83.7,24800.0,63.6174,63.6326,63.5567,63.5567,24800.0
2013-03-22 15:45:00,83.7,83.78,83.65,83.65,38100.0,63.5567,63.6174,63.5187,63.5187,38100.0
2013-03-22 15:50:00,83.66,83.68,83.65,83.65,35500.0,63.5263,63.5415,63.5187,63.5187,35500.0
2013-03-22 15:55:00,83.66,83.76,83.64,83.73,201600.0,63.5263,63.6022,63.5111,63.5795,201600.0
2013-03-25 09:30:00,84.03,84.08,83.54,83.6,48900.0,63.8073,63.8452,63.4352,63.4807,48900.0
2013-03-25 09:35:00,83.63,84.11,83.6,83.97,37100.0,63.5035,63.868,63.4807,63.7617,37100.0
2013-03-25 09:40:00,83.95,84.03,83.88,84.03,27700.0,63.7465,63.8073,63.6934,63.8073,27700.0
2013-03-25 09:45:00,83.98,84.06,83.96,83.97,22700.0,63.7693,63.83,63.7541,63.7617,22700.0
2013-03-25 09:50:00,83.95,84.0,83.92,83.97,17900.0,63.7465,63.7845,63.7237,63.7617,17900.0
2013-03-25 09:55:00,83.97,83.99,83.92,83.99,17600.0,63.7617,63.7769,63.7237,63.7769,17600.0
2013-03-25 10:00:00,83.99,84.05,83.82,83.82,42100.0,63.7769,63.8224,63.6478,63.6478,42100.0
2013-03-25 10:05:00,83.82,83.87,83.76,83.78,40800.0,63.6478,63.6858,63.6022,63.6174,40800.0
2013-03-25 10:10:00,83.78,83.88,83.77,83.87,31600.0,63.6174,63.6934,63.6098,63.6858,31600.0
2013-03-25 10:15:00,83.88,83.89,83.73,83.77,44400.0,63.6934,63.7009,63.5795,63.6098,44400.0
2013-03-25 10:20:00,83.77,83.78,83.76,83.78,32600.0,63.6098,63.6174,63.6022,63.6174,32600.0
2013-03-25 10:25:00,83.78,83.78,83.64,83.64,32800.0,63.6174,63.6174,63.5111,63.5111,32800.0
2013-03-25 10:30:00,83.63,83.69,83.61,83.67,29500.0,63.5035,63.5491,63.4883,63.5339,29500.0
2013-03-25 10:35:00,83.67,83.71,83.65,83.65,23300.0,63.5339,63.5643,63.5187,63.5187,23300.0
2013-03-25 10:40:00,83.67,83.67,83.54,83.6,22100.0,63.5339,63.5339,63.4352,63.4807,22100.0
2013-03-25 10:45:00,83.59,83.59,83.4,83.46,27800.0,63.4731,63.4731,63.3289,63.3744,27800.0
2013-03-25 10:50:00,83.45,83.45,83.35,83.39,19700.0,63.3668,63.3668,63.2909,63.3213,19700.0
2013-03-25 10:55:00,83.4,83.41,83.29,83.29,29100.0,63.3289,63.3365,63.2453,63.2453,29100.0
2013-03-25 11:00:00,83.29,83.35,83.17,83.32,39000.0,63.2453,63.2909,63.1542,63.2681,39000.0
2013-03-25 11:05:00,83.32,83.39,83.28,83.39,23400.0,63.2681,63.3213,63.2377,63.3213,23400.0
2013-03-25 11:10:00,83.39,83.4,83.28,83.29,23400.0,63.3213,63.3289,63.2377,63.2453,23400.0
2013-03-25 11:15:00,83.28,83.29,83.13,83.17,26900.0,63.2377,63.2453,63.1238,63.1542,26900.0
2013-03-25 11:20:00,83.13,83.23,83.1,83.21,21000.0,63.1238,63.1998,63.1011,63.1846,21000.0
2013-03-25 11:25:00,83.21,83.24,83.13,83.14,27700.0,63.1846,63.2074,63.1238,63.1314,27700.0
2013-03-25 11:30:00,83.16,83.35,83.11,83.34,14900.0,63.1466,63.2909,63.1087,63.2833,14900.0
2013-03-25 11:35:00,83.33,83.35,83.29,83.33,23400.0,63.2757,63.2909,63.2453,63.2757,23400.0
2013-03-25 11:40:00,83.33,83.43,83.3,83.41,20600.0,63.2757,63.3516,63.2529,63.3365,20600.0
2013-03-25 11:45:00,83.41,83.53,83.36,83.53,35600.0,63.3365,63.4276,63.2985,63.4276,35600.0
2013-03-25 11:50:00,83.53,83.54,83.42,83.43,23900.0,63.4276,63.4352,63.3441,63.3516,23900.0
2013-03-25 11:55:00,83.43,83.44,83.38,83.4,9400.0,63.3516,63.3592,63.3137,63.3289,9400.0
2013-03-25 12:00:00,83.4,83.42,83.37,83.4,19100.0,63.3289,63.3441,63.3061,63.3289,19100.0
2013-03-25 12:05:00,83.39,83.44,83.36,83.37,13400.0,63.3213,63.3592,63.2985,63.3061,13400.0
2013-03-25 12:10:00,83.35,83.36,83.29,83.35,11500.0,63.2909,63.2985,63.2453,63.2909,11500.0
2013-03-25 12:15:00,83.36,83.38,83.31,83.32,9300.0,63.2985,63.3137,63.2605,63.2681,9300.0
2013-03-25 12:20:00,83.31,83.35,83.3,83.32,8200.0,63.2605,63.2909,63.2529,63.2681,8200.0
2013-03-25 12:25:00,83.31,83.36,83.27,83.28,12900.0,63.2605,63.2985,63.2302,63.2377,12900.0
2013-03-25 12:30:00,83.26,83.35,83.26,83.26,21400.0,63.2226,63.2909,63.2226,63.2226,21400.0
2013-03-25 12:35:00,83.28,83.29,83.19,83.25,33600.0,63.2377,63.2453,63.1694,63.215,33600.0
2013-03-25 12:40:00,83.25,83.33,83.24,83.33,6800.0,63.215,63.2757,63.2074,63.2757,6800.0
2013-03-25 12:45:00,83.32,83.33,83.26,83.31,5700.0,63.2681,63.2757,63.2226,63.2605,5700.0
2013-03-25 12:50:00,83.3,83.3,83.16,83.16,12100.0,63.2529,63.2529,63.1466,63.1466,12100.0
2013-03-25 12:55:00,83.15,83.16,83.0,83.05,46800.0,63.139,63.1466,63.0251,63.0631,46800.0
2013-03-25 13:00:00,83.04,83.07,82.94,83.05,31400.0,63.0555,63.0783,62.9796,63.0631,31400.0
2013-03-25 13:05:00,83.06,83.06,82.95,82.99,17500.0,63.0707,63.0707,62.9872,63.0175,17500.0
2013-03-25 13:10:00,82.97,83.08,82.97,82.99,19200.0,63.0024,63.0859,63.0024,63.0175,19200.0
2013-03-25 13:15:00,82.98,83.1,82.98,83.06,18300.0,63.0099,63.1011,63.0099,63.0707,18300.0
2013-03-25 13:20:00,83.06,83.21,83.06,83.21,19700.0,63.0707,63.1846,63.0707,63.1846,19700.0
2013-03-25 13:25:00,83.21,83.3,83.2,83.24,18700.0,63.1846,63.2529,63.177,63.2074,18700.0
2013-03-25 13:30:00,83.23,83.26,83.21,83.23,12000.0,63.1998,63.2226,63.1846,63.1998,12000.0
2013-03-25 13:35:00,83.23,83.23,83.15,83.17,10900.0,63.1998,63.1998,63.139,63.1542,10900.0
2013-03-25 13:40:00,83.16,83.27,83.15,83.27,15000.0,63.1466,63.2302,63.139,63.2302,15000.0
2013-03-25 13:45:00,83.27,83.47,83.26,83.44,26200.0,63.2302,63.382,63.2226,63.3592,26200.0
2013-03-25 13:50:00,83.43,83.55,83.42,83.53,32300.0,63.3516,63.4428,63.3441,63.4276,32300.0
2013-03-25 13:55:00,83.54,83.64,83.51,83.51,40400.0,63.4352,63.5111,63.4124,63.4124,40400.0
2013-03-25 14:00:00,83.52,83.6,83.51,83.58,20300.0,63.42,63.4807,63.4124,63.4655,20300.0
2013-03-25 14:05:00,83.59,83.62,83.55,83.6,32000.0,63.4731,63.4959,63.4428,63.4807,32000.0
2013-03-25 14:10:00,83.59,83.64,83.51,83.51,46600.0,63.4731,63.5111,63.4124,63.4124,46600.0
2013-03-25 14:15:00,83.5,83.54,83.47,83.48,37600.0,63.4048,63.4352,63.382,63.3896,37600.0
2013-03-25 14:20:00,83.47,83.54,83.47,83.47,39900.0,63.382,63.4352,63.382,63.382,39900.0
2013-03-25 14:25:00,83.47,83.55,83.47,83.53,17500.0,63.382,63.4428,63.382,63.4276,17500.0
2013-03-25 14:30:00,83.53,83.57,83.5,83.53,17600.0,63.4276,63.458,63.4048,63.4276,17600.0
2013-03-25 14:35:00,83.52,83.55,83.5,83.53,15100.0,63.42,63.4428,63.4048,63.4276,15100.0
2013-03-25 14:40:00,83.53,83.55,83.47,83.49,31300.0,63.4276,63.4428,63.382,63.3972,31300.0
2013-03-25 14:45:00,83.48,83.5,83.42,83.45,13400.0,63.3896,63.4048,63.3441,63.3668,13400.0
2013-03-25 14:50:00,83.45,83.49,83.45,83.48,20400.0,63.3668,63.3972,63.3668,63.3896,20400.0
2013-03-25 14:55:00,83.49,83.53,83.49,83.52,17800.0,63.3972,63.4276,63.3972,63.42,17800.0
2013-03-25 15:00:00,83.52,83.52,83.42,83.49,23500.0,63.42,63.42,63.3441,63.3972,23500.0
2013-03-25 15:05:00,83.48,83.49,83.38,83.4,21200.0,63.3896,63.3972,63.3137,63.3289,21200.0
2013-03-25 15:10:00,83.39,83.42,83.38,83.4,15000.0,63.3213,63.3441,63.3137,63.3289,15000.0
2013-03-25 15:15:00,83.4,83.4,83.27,83.27,35300.0,63.3289,63.3289,63.2302,63.2302,35300.0
2013-03-25 15:20:00,83.27,83.38,83.22,83.27,27000.0,63.2302,63.3137,63.1922,63.2302,27000.0
2013-03-25 15:25:00,83.26,83.32,83.23,83.26,20400.0,63.2226,63.2681,63.1998,63.2226,20400.0
2013-03-25 15:30:00,83.26,83.38,83.26,83.34,26500.0,63.2226,63.3137,63.2226,63.2833,26500.0
2013-03-25 15:35:00,83.34,83.44,83.32,83.4,35900.0,63.2833,63.3592,63.2681,63.3289,35900.0
2013-03-25 15:40:00,83.41,83.46,83.39,83.39,41400.0,63.3365,63.3744,63.3213,63.3213,41400.0
2013-03-25 15:45:00,83.38,83.41,83.27,83.27,48300.0,63.3137,63.3365,63.2302,63.2302,48300.0
2013-03-25 15:50:00,83.28,83.44,83.28,83.4,74200.0,63.2377,63.3592,63.2377,63.3289,74200.0
2013-03-25 15:55:00,83.4,83.44,83.37,83.38,96300.0,63.3289,63.3592,63.3061,63.3137,96300.0
2013-03-26 09:30:00,83.64,83.76,83.62,83.75,31900.0,63.5111,63.6022,63.4959,63.5946,31900.0
2013-03-26 09:35:00,83.75,83.9,83.72,83.8,14100.0,63.5946,63.7085,63.5719,63.6326,14100.0
2013-03-26 09:40:00,83.8,84.0,83.8,83.98,21100.0,63.6326,63.7845,63.6326,63.7693,21100.0
2013-03-26 09:45:00,83.99,84.06,83.89,83.89,22000.0,63.7769,63.83,63.7009,63.7009,22000.0
2013-03-26 09:50:00,83.95,84.0,83.92,83.98,18800.0,63.7465,63.7845,63.7237,63.7693,18800.0
2013-03-26 09:55:00,83.99,84.03,83.88,83.95,21800.0,63.7769,63.8073,63.6934,63.7465,21800.0
2013-03-26 10:00:00,83.93,83.93,83.66,83.82,21200.0,63.7313,63.7313,63.5263,63.6478,21200.0
2013-03-26 10:05:00,83.82,83.85,83.71,83.79,20800.0,63.6478,63.6706,63.5643,63.625,20800.0
2013-03-26 10:10:00,83.8,83.88,83.75,83.77,35700.0,63.6326,63.6934,63.5946,63.6098,35700.0
2013-03-26 10:15:00,83.76,83.77,83.68,83.7,26000.0,63.6022,63.6098,63.5415,63.5567,26000.0
2013-03-26 10:20:00,83.69,83.82,83.69,83.77,36700.0,63.5491,63.6478,63.5491,63.6098,36700.0
2013-03-26 10:25:00,83.78,83.83,83.77,83.81,21400.0,63.6174,63.6554,63.6098,63.6402,21400.0
2013-03-26 10:30:00,83.81,83.86,83.72,83.72,29100.0,63.6402,63.6782,63.5719,63.5719,29100.0
2013-03-26 10:35:00,83.72,83.76,83.68,83.76,16900.0,63.5719,63.6022,63.5415,63.6022,16900.0
2013-03-26 10:40:00,83.75,83.81,83.72,83.72,27600.0,63.5946,63.6402,63.5719,63.5719,27600.0
2013-03-26 10:45:00,83.72,83.72,83.65,83.66,35500.0,63.5719,63.5719,63.5187,63.5263,35500.0
2013-03-26 10:50:00,83.67,83.77,83.67,83.69,21100.0,63.5339,63.6098,63.5339,63.5491,21100.0
2013-03-26 10:55:00,83.69,83.7,83.58,83.62,15800.0,63.5491,63.5567,63.4655,63.4959,15800.0
2013-03-26 11:00:00,83.63,83.71,83.59,83.69,7300.0,63.5035,63.5643,63.4731,63.5491,7300.0
2013-03-26 11:05:00,83.7,83.79,83.68,83.76,14500.0,63.5567,63.625,63.5415,63.6022,14500.0
2013-03-26 11:10:00,83.75,83.75,83.62,83.62,9200.0,63.5946,63.5946,63.4959,63.4959,9200.0
2013-03-26 11:15:00,83.63,83.64,83.5,83.51,20600.0,63.5035,63.5111,63.4048,63.4124,20600.0
2013-03-26 11:20:00,83.52,83.55,83.48,83.54,8800.0,63.42,63.4428,63.3896,63.4352,8800.0
2013-03-26 11:25:00,83.53,83.63,83.53,83.58,8600.0,63.4276,63.5035,63.4276,63.4655,8600.0
2013-03-26 11:30:00,83.58,83.64,83.55,83.59,12300.0,63.4655,63.5111,63.4428,63.4731,12300.0
2013-03-26 11:35:00,83.6,83.65,83.56,83.63,8800.0,63.4807,63.5187,63.4504,63.5035,8800.0
2013-03-26 11:40:00,83.63,83.66,83.6,83.6,13100.0,63.5035,63.5263,63.4807,63.4807,13100.0
2013-03-26 11:45:00,83.59,83.6,83.49,83.5,14900.0,63.4731,63.4807,63.3972,63.4048,14900.0
2013-03-26 11:50:00,83.51,83.53,83.41,83.41,19400.0,63.4124,63.4276,63.3365,63.3365,19400.0
2013-03-26 11:55:00,83.41,83.45,83.38,83.39,16700.0,63.3365,63.3668,63.3137,63.3213,16700.0
2013-03-26 12:00:00,83.39,83.44,83.38,83.39,35000.0,63.3213,63.3592,63.3137,63.3213,35000.0
2013-03-26 12:05:00,83.4,83.46,83.4,83.44,15800.0,63.3289,63.3744,63.3289,63.3592,15800.0
2013-03-26 12:10:00,83.46,83.47,83.4,83.45,11600.0,63.3744,63.382,63.3289,63.3668,11600.0
2013-03-26 12:15:00,83.45,83.48,83.42,83.46,9800.0,63.3668,63.3896,63.3441,63.3744,9800.0
2013-03-26 12:20:00,83.47,83.49,83.38,83.43,13100.0,63.382,63.3972,63.3137,63.3516,13100.0
2013-03-26 12:25:00,83.43,83.45,83.34,83.36,26500.0,63.3516,63.3668,63.2833,63.2985,26500.0
2013-03-26 12:30:00,83.35,83.4,83.32,83.35,23700.0,63.2909,63.3289,63.2681,63.2909,23700.0
2013-03-26 12:35:00,83.36,83.37,83.31,83.34,26900.0,63.2985,63.3061,63.2605,63.2833,26900.0
2013-03-26 12:40:00,83.34,83.35,83.31,83.31,11900.0,63.2833,63.2909,63.2605,63.2605,11900.0
2013-03-26 12:45:00,83.31,83.32,83.29,83.3,11300.0,63.2605,63.2681,63.2453,63.2529,11300.0
2013-03-26 12:50:00,83.3,83.35,83.29,83.33,7000.0,63.2529,63.2909,63.2453,63.2757,7000.0
2013-03-26 12:55:00,83.34,83.36,83.31,83.31,10800.0,63.2833,63.2985,63.2605,63.2605,10800.0
2013-03-26 13:00:00,83.31,83.32,83.24,83.25,19200.0,63.2605,63.2681,63.2074,63.215,19200.0
2013-03-26 13:05:00,83.25,83.29,83.24,83.28,22600.0,63.215,63.2453,63.2074,63.2377,22600.0
2013-03-26 13:10:00,83.27,83.28,83.19,83.2,32100.0,63.2302,63.2377,63.1694,63.177,32100.0
2013-03-26 13:15:00,83.2,83.27,83.19,83.25,18800.0,63.177,63.2302,63.1694,63.215,18800.0
2013-03-26 13:20:00,83.26,83.31,83.25,83.31,24000.0,63.2226,63.2605,63.215,63.2605,24000.0
2013-03-26 13:25:00,83.31,83.31,83.28,83.28,15300.0,63.2605,63.2605,63.2377,63.2377,15300.0
2013-03-26 13:30:00,83.28,83.34,83.28,83.34,17000.0,63.2377,63.2833,63.2377,63.2833,17000.0
2013-03-26 13:35:00,83.34,83.34,83.29,83.29,25700.0,63.2833,63.2833,63.2453,63.2453,25700.0
2013-03-26 13:40:00,83.3,83.3,83.22,83.23,24700.0,63.2529,63.2529,63.1922,63.1998,24700.0
2013-03-26 13:45:00,83.24,83.27,83.24,83.25,20500.0,63.2074,63.2302,63.2074,63.215,20500.0
2013-03-26 13:50:00,83.25,83.28,83.25,83.26,23000.0,63.215,63.2377,63.215,63.2226,23000.0
2013-03-26 13:55:00,83.26,83.29,83.25,83.29,18300.0,63.2226,63.2453,63.215,63.2453,18300.0
2013-03-26 14:00:00,83.31,83.37,83.31,83.35,19400.0,63.2605,63.3061,63.2605,63.2909,19400.0
2013-03-26 14:05:00,83.35,83.36,83.35,83.35,10400.0,63.2909,63.2985,63.2909,63.2909,10400.0
2013-03-26 14:10:00,83.34,83.35,83.33,83.35,10100.0,63.2833,63.2909,63.2757,63.2909,10100.0
2013-03-26 14:15:00,83.35,83.39,83.34,83.39,19100.0,63.2909,63.3213,63.2833,63.3213,19100.0
2013-03-26 14:20:00,83.37,83.44,83.37,83.43,19000.0,63.3061,63.3592,63.3061,63.3516,19000.0
2013-03-26 14:25:00,83.43,83.46,83.43,83.45,15000.0,63.3516,63.3744,63.3516,63.3668,15000.0
2013-03-26 14:30:00,83.45,83.49,83.4,83.4,17400.0,63.3668,63.3972,63.3289,63.3289,17400.0
2013-03-26 14:35:00,83.39,83.4,83.36,83.36,12200.0,63.3213,63.3289,63.2985,63.2985,12200.0
2013-03-26 14:40:00,83.37,83.42,83.35,83.42,26000.0,63.3061,63.3441,63.2909,63.3441,26000.0
2013-03-26 14:45:00,83.41,83.41,83.36,83.38,13900.0,63.3365,63.3365,63.2985,63.3137,13900.0
2013-03-26 14:50:00,83.38,83.45,83.37,83.43,27100.0,63.3137,63.3668,63.3061,63.3516,27100.0
2013-03-26 14:55:00,83.44,83.48,83.43,83.47,19100.0,63.3592,63.3896,63.3516,63.382,19100.0
2013-03-26 15:00:00,83.47,83.53,83.47,83.5,37800.0,63.382,63.4276,63.382,63.4048,37800.0
2013-03-26 15:05:00,83.5,83.53,83.48,83.52,30000.0,63.4048,63.4276,63.3896,63.42,30000.0
2013-03-26 15:10:00,83.51,83.55,83.48,83.51,37500.0,63.4124,63.4428,63.3896,63.4124,37500.0
2013-03-26 15:15:00,83.5,83.51,83.43,83.44,21000.0,63.4048,63.4124,63.3516,63.3592,21000.0
2013-03-26 15:20:00,83.44,83.48,83.44,83.44,34300.0,63.3592,63.3896,63.3592,63.3592,34300.0
2013-03-26 15:25:00,83.44,83.49,83.42,83.44,37600.0,63.3592,63.3972,63.3441,63.3592,37600.0
2013-03-26 15:30:00,83.44,83.48,83.43,83.45,41100.0,63.3592,63.3896,63.3516,63.3668,41100.0
2013-03-26 15:35:00,83.44,83.44,83.39,83.39,40900.0,63.3592,63.3592,63.3213,63.3213,40900.0
2013-03-26 15:40:00,83.4,83.4,83.37,83.38,34900.0,63.3289,63.3289,63.3061,63.3137,34900.0
2013-03-26 15:45:00,83.37,83.42,83.37,83.42,37400.0,63.3061,63.3441,63.3061,63.3441,37400.0
2013-03-26 15:50:00,83.41,83.42,83.31,83.36,60700.0,63.3365,63.3441,63.2605,63.2985,60700.0
2013-03-26 15:55:00,83.36,83.38,83.25,83.37,156500.0,63.2985,63.3137,63.215,63.3061,156500.0
2013-03-27 09:30:00,83.01,83.21,82.67,82.69,59400.0,63.0327,63.1846,62.7746,62.7897,59400.0
2013-03-27 09:35:00,82.66,83.05,82.57,83.05,15400.0,62.767,63.0631,62.6986,63.0631,15400.0
2013-03-27 09:40:00,83.02,83.09,82.91,82.92,23100.0,63.0403,63.0935,62.9568,62.9644,23100.0
2013-03-27 09:45:00,82.92,83.05,82.9,82.99,35200.0,62.9644,63.0631,62.9492,63.0175,35200.0
2013-03-27 09:50:00,82.95,82.96,82.82,82.88,19200.0,62.9872,62.9948,62.8885,62.934,19200.0
2013-03-27 09:55:00,82.88,82.96,82.78,82.86,22500.0,62.934,62.9948,62.8581,62.9188,22500.0
2013-03-27 10:00:00,82.87,82.98,82.81,82.98,21600.0,62.9264,63.0099,62.8809,63.0099,21600.0
2013-03-27 10:05:00,82.98,83.01,82.92,83.01,19700.0,63.0099,63.0327,62.9644,63.0327,19700.0
2013-03-27 10:10:00,83.02,83.05,82.97,83.01,12800.0,63.0403,63.0631,63.0024,63.0327,12800.0
2013-03-27 10:15:00,83.01,83.06,82.97,83.03,8700.0,63.0327,63.0707,63.0024,63.0479,8700.0
2013-03-27 10:20:00,83.01,83.12,82.97,83.07,8000.0,63.0327,63.1163,63.0024,63.0783,8000.0
2013-03-27 10:25:00,83.06,83.2,83.03,83.12,11400.0,63.0707,63.177,63.0479,63.1163,11400.0
2013-03-27 10:30:00,83.13,83.2,83.13,83.14,10000.0,63.1238,63.177,63.1238,63.1314,10000.0
2013-03-27 10:35:00,83.15,83.18,83.09,83.11,48800.0,63.139,63.1618,63.0935,63.1087,48800.0
2013-03-27 10:40:00,83.14,83.2,83.13,83.14,34000.0,63.1314,63.177,63.1238,63.1314,34000.0
2013-03-27 10:45:00,83.14,83.19,83.13,83.17,13200.0,63.1314,63.1694,63.1238,63.1542,13200.0
2013-03-27 10:50:00,83.17,83.17,83.09,83.09,21300.0,63.1542,63.1542,63.0935,63.0935,21300.0
2013-03-27 10:55:00,83.09,83.13,83.08,83.11,8900.0,63.0935,63.1238,63.0859,63.1087,8900.0
2013-03-27 11:00:00,83.13,83.19,83.11,83.18,34300.0,63.1238,63.1694,63.1087,63.1618,34300.0
2013-03-27 11:05:00,83.16,83.16,83.06,83.11,13900.0,63.1466,63.1466,63.0707,63.1087,13900.0
2013-03-27 11:10:00,83.11,83.2,83.11,83.17,18400.0,63.1087,63.177,63.1087,63.1542,18400.0
2013-03-27 11:15:00,83.17,83.22,83.15,83.15,15400.0,63.1542,63.1922,63.139,63.139,15400.0
2013-03-27 11:20:00,83.14,83.2,83.14,83.18,10400.0,63.1314,63.177,63.1314,63.1618,10400.0
2013-03-27 11:25:00,83.17,83.17,83.14,83.15,7400.0,63.1542,63.1542,63.1314,63.139,7400.0
2013-03-27 11:30:00,83.14,83.23,83.14,83.23,14400.0,63.1314,63.1998,63.1314,63.1998,14400.0
2013-03-27 11:35:00,83.21,83.22,83.12,83.18,20400.0,63.1846,63.1922,63.1163,63.1618,20400.0
2013-03-27 11:40:00,83.18,83.2,83.12,83.2,13100.0,63.1618,63.177,63.1163,63.177,13100.0
2013-03-27 11:45:00,83.21,83.29,83.19,83.23,54800.0,63.1846,63.2453,63.1694,63.1998,54800.0
2013-03-27 11:50:00,83.24,83.39,83.24,83.34,43300.0,63.2074,63.3213,63.2074,63.2833,43300.0
2013-03-27 11:55:00,83.35,83.41,83.34,83.39,18500.0,63.2909,63.3365,63.2833,63.3213,18500.0
2013-03-27 12:00:00,83.39,83.47,83.39,83.46,10200.0,63.3213,63.382,63.3213,63.3744,10200.0
2013-03-27 12:05:00,83.45,83.45,83.37,83.37,20200.0,63.3668,63.3668,63.3061,63.3061,20200.0
2013-03-27 12:10:00,83.38,83.39,83.3,83.31,29000.0,63.3137,63.3213,63.2529,63.2605,29000.0
2013-03-27 12:15:00,83.32,83.32,83.17,83.17,11200.0,63.2681,63.2681,63.1542,63.1542,11200.0
2013-03-27 12:20:00,83.19,83.3,83.17,83.27,9700.0,63.1694,63.2529,63.1542,63.2302,9700.0
2013-03-27 12:25:00,83.27,83.29,83.2,83.23,12200.0,63.2302,63.2453,63.177,63.1998,12200.0
2013-03-27 12:30:00,83.23,83.3,83.16,83.3,14500.0,63.1998,63.2529,63.1466,63.2529,14500.0
2013-03-27 12:35:00,83.29,83.36,83.28,83.34,12600.0,63.2453,63.2985,63.2377,63.2833,12600.0
2013-03-27 12:40:00,83.34,83.34,83.23,83.3,14500.0,63.2833,63.2833,63.1998,63.2529,14500.0
2013-03-27 12:45:00,83.28,83.33,83.25,83.26,7400.0,63.2377,63.2757,63.215,63.2226,7400.0
2013-03-27 12:50:00,83.26,83.31,83.26,83.29,6800.0,63.2226,63.2605,63.2226,63.2453,6800.0
2013-03-27 12:55:00,83.31,83.35,83.31,83.34,8200.0,63.2605,63.2909,63.2605,63.2833,8200.0
2013-03-27 13:00:00,83.34,83.36,83.31,83.32,11500.0,63.2833,63.2985,63.2605,63.2681,11500.0
2013-03-27 13:05:00,83.31,83.33,83.24,83.25,9800.0,63.2605,63.2757,63.2074,63.215,9800.0
2013-03-27 13:10:00,83.25,83.28,83.2,83.26,9200.0,63.215,63.2377,63.177,63.2226,9200.0
2013-03-27 13:15:00,83.27,83.32,83.27,83.32,10600.0,63.2302,63.2681,63.2302,63.2681,10600.0
2013-03-27 13:20:00,83.33,83.33,83.26,83.27,10600.0,63.2757,63.2757,63.2226,63.2302,10600.0
2013-03-27 13:25:00,83.27,83.27,83.19,83.19,14900.0,63.2302,63.2302,63.1694,63.1694,14900.0
2013-03-27 13:30:00,83.2,83.2,83.17,83.17,17900.0,63.177,63.177,63.1542,63.1542,17900.0
2013-03-27 13:35:00,83.17,83.17,83.14,83.15,15700.0,63.1542,63.1542,63.1314,63.139,15700.0
2013-03-27 13:40:00,83.15,83.26,83.14,83.25,11400.0,63.139,63.2226,63.1314,63.215,11400.0
2013-03-27 13:45:00,83.23,83.26,83.22,83.25,7800.0,63.1998,63.2226,63.1922,63.215,7800.0
2013-03-27 13:50:00,83.22,83.27,83.19,83.2,8400.0,63.1922,63.2302,63.1694,63.177,8400.0
2013-03-27 13:55:00,83.22,83.26,83.2,83.25,8700.0,63.1922,63.2226,63.177,63.215,8700.0
2013-03-27 14:00:00,83.25,83.35,83.22,83.35,8700.0,63.215,63.2909,63.1922,63.2909,8700.0
2013-03-27 14:05:00,83.33,83.38,83.33,83.35,7600.0,63.2757,63.3137,63.2757,63.2909,7600.0
2013-03-27 14:10:00,83.36,83.36,83.31,83.32,10900.0,63.2985,63.2985,63.2605,63.2681,10900.0
2013-03-27 14:15:00,83.32,83.33,83.28,83.31,8300.0,63.2681,63.2757,63.2377,63.2605,8300.0
2013-03-27 14:20:00,83.32,83.36,83.31,83.35,13300.0,63.2681,63.2985,63.2605,63.2909,13300.0
2013-03-27 14:25:00,83.34,83.35,83.31,83.32,8600.0,63.2833,63.2909,63.2605,63.2681,8600.0
2013-03-27 14:30:00,83.32,83.35,83.3,83.33,9300.0,63.2681,63.2909,63.2529,63.2757,9300.0
2013-03-27 14:35:00,83.33,83.4,83.31,83.39,22400.0,63.2757,63.3289,63.2605,63.3213,22400.0
2013-03-27 14:40:00,83.39,83.45,83.39,83.42,13100.0,63.3213,63.3668,63.3213,63.3441,13100.0
2013-03-27 14:45:00,83.41,83.46,83.41,83.45,7300.0,63.3365,63.3744,63.3365,63.3668,7300.0
2013-03-27 14:50:00,83.46,83.5,83.44,83.49,8300.0,63.3744,63.4048,63.3592,63.3972,8300.0
2013-03-27 14:55:00,83.49,83.52,83.48,83.52,7400.0,63.3972,63.42,63.3896,63.42,7400.0
2013-03-27 15:00:00,83.52,83.53,83.49,83.5,11600.0,63.42,63.4276,63.3972,63.4048,11600.0
2013-03-27 15:05:00,83.48,83.55,83.47,83.54,11900.0,63.3896,63.4428,63.382,63.4352,11900.0
2013-03-27 15:10:00,83.54,83.59,83.51,83.53,17300.0,63.4352,63.4731,63.4124,63.4276,17300.0
2013-03-27 15:15:00,83.54,83.55,83.51,83.55,14200.0,63.4352,63.4428,63.4124,63.4428,14200.0
2013-03-27 15:20:00,83.55,83.55,83.47,83.47,30200.0,63.4428,63.4428,63.382,63.382,30200.0
2013-03-27 15:25:00,83.46,83.5,83.45,83.45,34800.0,63.3744,63.4048,63.3668,63.3668,34800.0
2013-03-27 15:30:00,83.45,83.46,83.43,83.45,37900.0,63.3668,63.3744,63.3516,63.3668,37900.0
2013-03-27 15:35:00,83.45,83.46,83.43,83.44,18100.0,63.3668,63.3744,63.3516,63.3592,18100.0
2013-03-27 15:40:00,83.44,83.5,83.41,83.5,54300.0,63.3592,63.4048,63.3365,63.4048,54300.0
2013-03-27 15:45:00,83.49,83.49,83.36,83.39,49200.0,63.3972,63.3972,63.2985,63.3213,49200.0
2013-03-27 15:50:00,83.4,83.41,83.34,83.34,48900.0,63.3289,63.3365,63.2833,63.2833,48900.0
2013-03-27 15:55:00,83.34,83.38,83.31,83.38,116200.0,63.2833,63.3137,63.2605,63.3137,116200.0
2013-03-28 09:30:00,83.43,83.85,83.43,83.85,24500.0,63.3516,63.6706,63.3516,63.6706,24500.0
2013-03-28 09:35:00,83.78,83.93,83.77,83.81,12300.0,63.6174,63.7313,63.6098,63.6402,12300.0
2013-03-28 09:40:00,83.82,83.86,83.66,83.74,7800.0,63.6478,63.6782,63.5263,63.587,7800.0
2013-03-28 09:45:00,83.75,83.83,83.72,83.8,8500.0,63.5946,63.6554,63.5719,63.6326,8500.0
2013-03-28 09:50:00,83.8,83.86,83.73,83.86,9900.0,63.6326,63.6782,63.5795,63.6782,9900.0
2013-03-28 09:55:00,83.81,83.84,83.73,83.73,14800.0,63.6402,63.663,63.5795,63.5795,14800.0
2013-03-28 10:00:00,83.77,83.81,83.7,83.72,12900.0,63.6098,63.6402,63.5567,63.5719,12900.0
2013-03-28 10:05:00,83.72,83.84,83.71,83.81,9100.0,63.5719,63.663,63.5643,63.6402,9100.0
2013-03-28 10:10:00,83.83,83.83,83.75,83.78,9900.0,63.6554,63.6554,63.5946,63.6174,9900.0
2013-03-28 10:15:00,83.77,83.78,83.7,83.7,9100.0,63.6098,63.6174,63.5567,63.5567,9100.0
2013-03-28 10:20:00,83.75,83.77,83.72,83.72,4800.0,63.5946,63.6098,63.5719,63.5719,4800.0
2013-03-28 10:25:00,83.75,83.79,83.65,83.66,5100.0,63.5946,63.625,63.5187,63.5263,5100.0
2013-03-28 10:30:00,83.66,83.72,83.65,83.66,14900.0,63.5263,63.5719,63.5187,63.5263,14900.0
2013-03-28 10:35:00,83.66,83.7,83.64,83.68,3900.0,63.5263,63.5567,63.5111,63.5415,3900.0
2013-03-28 10:40:00,83.7,83.7,83.61,83.66,6400.0,63.5567,63.5567,63.4883,63.5263,6400.0
2013-03-28 10:45:00,83.67,83.69,83.6,83.6,9100.0,63.5339,63.5491,63.4807,63.4807,9100.0
2013-03-28 10:50:00,83.6,83.69,83.6,83.63,7600.0,63.4807,63.5491,63.4807,63.5035,7600.0
2013-03-28 10:55:00,83.61,83.78,83.59,83.73,19000.0,63.4883,63.6174,63.4731,63.5795,19000.0
2013-03-28 11:00:00,83.76,83.79,83.72,83.75,16000.0,63.6022,63.625,63.5719,63.5946,16000.0
2013-03-28 11:05:00,83.74,83.77,83.68,83.7,4900.0,63.587,63.6098,63.5415,63.5567,4900.0
2013-03-28 11:10:00,83.71,83.73,83.69,83.72,3200.0,63.5643,63.5795,63.5491,63.5719,3200.0
2013-03-28 11:15:00,83.7,83.72,83.63,83.69,11800.0,63.5567,63.5719,63.5035,63.5491,11800.0
2013-03-28 11:20:00,83.68,83.71,83.63,83.66,8200.0,63.5415,63.5643,63.5035,63.5263,8200.0
2013-03-28 11:25:00,83.67,83.67,83.61,83.66,3500.0,63.5339,63.5339,63.4883,63.5263,3500.0
2013-03-28 11:30:00,83.67,83.7,83.62,83.64,6600.0,63.5339,63.5567,63.4959,63.5111,6600.0
2013-03-28 11:35:00,83.67,83.68,83.6,83.66,7700.0,63.5339,63.5415,63.4807,63.5263,7700.0
2013-03-28 11:40:00,83.63,83.64,83.53,83.57,9400.0,63.5035,63.5111,63.4276,63.458,9400.0
2013-03-28 11:45:00,83.59,83.59,83.52,83.54,6000.0,63.4731,63.4731,63.42,63.4352,6000.0
2013-03-28 11:50:00,83.55,83.57,83.5,83.54,15200.0,63.4428,63.458,63.4048,63.4352,15200.0
2013-03-28 11:55:00,83.56,83.56,83.49,83.49,6300.0,63.4504,63.4504,63.3972,63.3972,6300.0
2013-03-28 12:00:00,83.48,83.55,83.47,83.52,11300.0,63.3896,63.4428,63.382,63.42,11300.0
2013-03-28 12:05:00,83.51,83.56,83.51,83.52,6900.0,63.4124,63.4504,63.4124,63.42,6900.0
2013-03-28 12:10:00,83.53,83.57,83.5,83.56,5500.0,63.4276,63.458,63.4048,63.4504,5500.0
2013-03-28 12:15:00,83.54,83.54,83.45,83.48,8300.0,63.4352,63.4352,63.3668,63.3896,8300.0
2013-03-28 12:20:00,83.48,83.48,83.43,83.45,8400.0,63.3896,63.3896,63.3516,63.3668,8400.0
2013-03-28 12:25:00,83.45,83.48,83.43,83.46,6100.0,63.3668,63.3896,63.3516,63.3744,6100.0
2013-03-28 12:30:00,83.45,83.6,83.45,83.59,14500.0,63.3668,63.4807,63.3668,63.4731,14500.0
2013-03-28 12:35:00,83.59,83.63,83.57,83.6,5900.0,63.4731,63.5035,63.458,63.4807,5900.0
2013-03-28 12:40:00,83.6,83.65,83.57,83.62,7300.0,63.4807,63.5187,63.458,63.4959,7300.0
2013-03-28 12:45:00,83.64,83.72,83.63,83.72,4700.0,63.5111,63.5719,63.5035,63.5719,4700.0
2013-03-28 12:50:00,83.71,83.76,83.7,83.76,3400.0,63.5643,63.6022,63.5567,63.6022,3400.0
2013-03-28 12:55:00,83.75,83.8,83.75,83.78,4100.0,63.5946,63.6326,63.5946,63.6174,4100.0
2013-03-28 13:00:00,83.77,83.77,83.71,83.74,7900.0,63.6098,63.6098,63.5643,63.587,7900.0
2013-03-28 13:05:00,83.74,83.76,83.73,83.75,6600.0,63.587,63.6022,63.5795,63.5946,6600.0
2013-03-28 13:10:00,83.73,83.75,83.73,83.73,2600.0,63.5795,63.5946,63.5795,63.5795,2600.0
2013-03-28 13:15:00,83.72,83.81,83.72,83.81,4100.0,63.5719,63.6402,63.5719,63.6402,4100.0
2013-03-28 13:20:00,83.81,83.86,83.8,83.85,8000.0,63.6402,63.6782,63.6326,63.6706,8000.0
2013-03-28 13:25:00,83.85,83.88,83.85,83.87,6800.0,63.6706,63.6934,63.6706,63.6858,6800.0
2013-03-28 13:30:00,83.87,83.88,83.83,83.83,11600.0,63.6858,63.6934,63.6554,63.6554,11600.0
2013-03-28 13:35:00,83.83,83.86,83.8,83.83,8600.0,63.6554,63.6782,63.6326,63.6554,8600.0
2013-03-28 13:40:00,83.83,83.84,83.81,83.81,5100.0,63.6554,63.663,63.6402,63.6402,5100.0
2013-03-28 13:45:00,83.81,83.81,83.76,83.76,5200.0,63.6402,63.6402,63.6022,63.6022,5200.0
2013-03-28 13:50:00,83.76,83.76,83.74,83.75,5200.0,63.6022,63.6022,63.587,63.5946,5200.0
2013-03-28 13:55:00,83.76,83.77,83.73,83.77,5500.0,63.6022,63.6098,63.5795,63.6098,5500.0
2013-03-28 14:00:00,83.78,83.85,83.78,83.8,8300.0,63.6174,63.6706,63.6174,63.6326,8300.0
2013-03-28 14:05:00,83.8,83.86,83.8,83.86,7700.0,63.6326,63.6782,63.6326,63.6782,7700.0
2013-03-28 14:10:00,83.85,83.87,83.83,83.84,9500.0,63.6706,63.6858,63.6554,63.663,9500.0
2013-03-28 14:15:00,83.83,83.83,83.8,83.81,5100.0,63.6554,63.6554,63.6326,63.6402,5100.0
2013-03-28 14:20:00,83.81,83.88,83.81,83.87,7400.0,63.6402,63.6934,63.6402,63.6858,7400.0
2013-03-28 14:25:00,83.87,83.89,83.86,83.89,2900.0,63.6858,63.7009,63.6782,63.7009,2900.0
2013-03-28 14:30:00,83.9,83.93,83.89,83.92,9800.0,63.7085,63.7313,63.7009,63.7237,9800.0
2013-03-28 14:35:00,83.92,83.95,83.86,83.88,13300.0,63.7237,63.7465,63.6782,63.6934,13300.0
2013-03-28 14:40:00,83.86,83.91,83.85,83.87,5500.0,63.6782,63.7161,63.6706,63.6858,5500.0
2013-03-28 14:45:00,83.89,83.91,83.85,83.91,12200.0,63.7009,63.7161,63.6706,63.7161,12200.0
2013-03-28 14:50:00,83.91,83.91,83.87,83.89,8300.0,63.7161,63.7161,63.6858,63.7009,8300.0
2013-03-28 14:55:00,83.89,83.89,83.86,83.87,9200.0,63.7009,63.7009,63.6782,63.6858,9200.0
2013-03-28 15:00:00,83.87,83.91,83.86,83.86,16200.0,63.6858,63.7161,63.6782,63.6782,16200.0
2013-03-28 15:05:00,83.85,83.86,83.8,83.82,15900.0,63.6706,63.6782,63.6326,63.6478,15900.0
2013-03-28 15:10:00,83.82,83.89,83.82,83.89,14800.0,63.6478,63.7009,63.6478,63.7009,14800.0
2013-03-28 15:15:00,83.89,83.96,83.88,83.96,10600.0,63.7009,63.7541,63.6934,63.7541,10600.0
2013-03-28 15:20:00,83.96,84.04,83.96,84.03,27800.0,63.7541,63.8148,63.7541,63.8073,27800.0
2013-03-28 15:25:00,84.03,84.07,83.94,83.98,37200.0,63.8073,63.8376,63.7389,63.7693,37200.0
2013-03-28 15:30:00,83.99,84.08,83.99,84.08,21000.0,63.7769,63.8452,63.7769,63.8452,21000.0
2013-03-28 15:35:00,84.07,84.12,84.07,84.07,31400.0,63.8376,63.8756,63.8376,63.8376,31400.0
2013-03-28 15:40:00,84.07,84.09,84.01,84.09,30200.0,63.8376,63.8528,63.7921,63.8528,30200.0
2013-03-28 15:45:00,84.1,84.15,84.07,84.15,24500.0,63.8604,63.8984,63.8376,63.8984,24500.0
2013-03-28 15:50:00,84.14,84.23,84.14,84.23,54700.0,63.8908,63.9591,63.8908,63.9591,54700.0
2013-03-28 15:55:00,84.22,84.28,84.17,84.18,144600.0,63.9515,63.9971,63.9136,63.9212,144600.0
2013-04-01 09:30:00,84.37,84.37,84.02,84.13,35200.0,64.0654,64.0654,63.7997,63.8832,35200.0
2013-04-01 09:35:00,84.16,84.45,84.15,84.44,11400.0,63.906,64.1262,63.8984,64.1186,11400.0
2013-04-01 09:40:00,84.43,84.61,84.43,84.59,14700.0,64.111,64.2477,64.111,64.2325,14700.0
2013-04-01 09:45:00,84.58,84.69,84.55,84.69,21800.0,64.2249,64.3084,64.2021,64.3084,21800.0
2013-04-01 09:50:00,84.68,84.72,84.57,84.66,21200.0,64.3008,64.3312,64.2173,64.2856,21200.0
2013-04-01 09:55:00,84.64,84.65,84.57,84.58,20100.0,64.2704,64.278,64.2173,64.2249,20100.0
2013-04-01 10:00:00,84.56,84.64,84.26,84.41,23900.0,64.2097,64.2704,63.9819,64.0958,23900.0
2013-04-01 10:05:00,84.44,84.52,84.4,84.5,25700.0,64.1186,64.1793,64.0882,64.1641,25700.0
2013-04-01 10:10:00,84.51,84.51,84.29,84.29,28800.0,64.1717,64.1717,64.0047,64.0047,28800.0
2013-04-01 10:15:00,84.29,84.32,84.24,84.25,19200.0,64.0047,64.0275,63.9667,63.9743,19200.0
2013-04-01 10:20:00,84.25,84.32,84.23,84.29,7700.0,63.9743,64.0275,63.9591,64.0047,7700.0
2013-04-01 10:25:00,84.29,84.29,84.22,84.23,8900.0,64.0047,64.0047,63.9515,63.9591,8900.0
2013-04-01 10:30:00,84.23,84.23,84.13,84.15,8900.0,63.9591,63.9591,63.8832,63.8984,8900.0
2013-04-01 10:35:00,84.13,84.14,84.05,84.05,19000.0,63.8832,63.8908,63.8224,63.8224,19000.0
2013-04-01 10:40:00,84.04,84.04,83.92,83.95,23300.0,63.8148,63.8148,63.7237,63.7465,23300.0
2013-04-01 10:45:00,83.96,83.97,83.89,83.95,7500.0,63.7541,63.7617,63.7009,63.7465,7500.0
2013-04-01 10:50:00,83.94,84.0,83.89,83.95,8300.0,63.7389,63.7845,63.7009,63.7465,8300.0
2013-04-01 10:55:00,83.95,83.97,83.92,83.94,7400.0,63.7465,63.7617,63.7237,63.7389,7400.0
2013-04-01 11:00:00,83.94,83.95,83.88,83.89,21100.0,63.7389,63.7465,63.6934,63.7009,21100.0
2013-04-01 11:05:00,83.9,83.94,83.89,83.9,24100.0,63.7085,63.7389,63.7009,63.7085,24100.0
2013-04-01 11:10:00,83.91,83.94,83.89,83.89,7100.0,63.7161,63.7389,63.7009,63.7009,7100.0
2013-04-01 11:15:00,83.9,83.91,83.87,83.9,8200.0,63.7085,63.7161,63.6858,63.7085,8200.0
2013-04-01 11:20:00,83.91,83.91,83.82,83.82,18500.0,63.7161,63.7161,63.6478,63.6478,18500.0
2013-04-01 11:25:00,83.83,83.91,83.81,83.91,12100.0,63.6554,63.7161,63.6402,63.7161,12100.0
2013-04-01 11:30:00,83.91,83.92,83.86,83.92,14000.0,63.7161,63.7237,63.6782,63.7237,14000.0
2013-04-01 11:35:00,83.9,83.91,83.86,83.88,5300.0,63.7085,63.7161,63.6782,63.6934,5300.0
2013-04-01 11:40:00,83.89,83.92,83.89,83.9,7800.0,63.7009,63.7237,63.7009,63.7085,7800.0
2013-04-01 11:45:00,83.87,83.94,83.84,83.94,7400.0,63.6858,63.7389,63.663,63.7389,7400.0
2013-04-01 11:50:00,83.94,83.96,83.85,83.87,9900.0,63.7389,63.7541,63.6706,63.6858,9900.0
2013-04-01 11:55:00,83.88,83.9,83.84,83.85,6800.0,63.6934,63.7085,63.663,63.6706,6800.0
2013-04-01 12:00:00,83.84,83.86,83.83,83.85,6300.0,63.663,63.6782,63.6554,63.6706,6300.0
2013-04-01 12:05:00,83.84,83.85,83.78,83.84,14700.0,63.663,63.6706,63.6174,63.663,14700.0
2013-04-01 12:10:00,83.84,83.84,83.78,83.79,7300.0,63.663,63.663,63.6174,63.625,7300.0
2013-04-01 12:15:00,83.78,83.81,83.78,83.81,5600.0,63.6174,63.6402,63.6174,63.6402,5600.0
2013-04-01 12:20:00,83.82,83.83,83.78,83.79,11200.0,63.6478,63.6554,63.6174,63.625,11200.0
2013-04-01 12:25:00,83.8,83.88,83.8,83.88,2800.0,63.6326,63.6934,63.6326,63.6934,2800.0
2013-04-01 12:30:00,83.87,83.88,83.79,83.79,3000.0,63.6858,63.6934,63.625,63.625,3000.0
2013-04-01 12:35:00,83.81,83.86,83.81,83.86,2800.0,63.6402,63.6782,63.6402,63.6782,2800.0
2013-04-01 12:40:00,83.87,83.92,83.87,83.9,4500.0,63.6858,63.7237,63.6858,63.7085,4500.0
2013-04-01 12:45:00,83.9,83.96,83.88,83.94,4500.0,63.7085,63.7541,63.6934,63.7389,4500.0
2013-04-01 12:50:00,83.96,84.0,83.95,84.0,5900.0,63.7541,63.7845,63.7465,63.7845,5900.0
2013-04-01 12:55:00,84.0,84.01,83.99,84.0,24600.0,63.7845,63.7921,63.7769,63.7845,24600.0
2013-04-01 13:00:00,84.0,84.01,83.98,84.01,4500.0,63.7845,63.7921,63.7693,63.7921,4500.0
2013-04-01 13:05:00,84.01,84.05,83.99,83.99,6100.0,63.7921,63.8224,63.7769,63.7769,6100.0
2013-04-01 13:10:00,83.98,84.02,83.97,83.97,5200.0,63.7693,63.7997,63.7617,63.7617,5200.0
2013-04-01 13:15:00,83.98,83.99,83.97,83.97,6500.0,63.7693,63.7769,63.7617,63.7617,6500.0
2013-04-01 13:20:00,83.97,84.01,83.95,84.01,4000.0,63.7617,63.7921,63.7465,63.7921,4000.0
2013-04-01 13:25:00,84.02,84.02,83.95,84.02,21300.0,63.7997,63.7997,63.7465,63.7997,21300.0
2013-04-01 13:30:00,84.01,84.03,83.94,83.95,7900.0,63.7921,63.8073,63.7389,63.7465,7900.0
2013-04-01 13:35:00,83.98,83.99,83.93,83.93,4100.0,63.7693,63.7769,63.7313,63.7313,4100.0
2013-04-01 13:40:00,83.92,83.92,83.82,83.84,9300.0,63.7237,63.7237,63.6478,63.663,9300.0
2013-04-01 13:45:00,83.82,83.84,83.81,83.84,5200.0,63.6478,63.663,63.6402,63.663,5200.0
2013-04-01 13:50:00,83.85,83.89,83.85,83.88,5100.0,63.6706,63.7009,63.6706,63.6934,5100.0
2013-04-01 13:55:00,83.88,83.91,83.84,83.91,8000.0,63.6934,63.7161,63.663,63.7161,8000.0
2013-04-01 14:00:00,83.91,83.98,83.91,83.92,10300.0,63.7161,63.7693,63.7161,63.7237,10300.0
2013-04-01 14:05:00,83.9,84.0,83.9,83.99,11800.0,63.7085,63.7845,63.7085,63.7769,11800.0
2013-04-01 14:10:00,83.98,83.98,83.88,83.92,7000.0,63.7693,63.7693,63.6934,63.7237,7000.0
2013-04-01 14:15:00,83.94,83.97,83.9,83.91,4700.0,63.7389,63.7617,63.7085,63.7161,4700.0
2013-04-01 14:20:00,83.91,83.93,83.87,83.87,11300.0,63.7161,63.7313,63.6858,63.6858,11300.0
2013-04-01 14:25:00,83.87,83.91,83.85,83.85,5600.0,63.6858,63.7161,63.6706,63.6706,5600.0
2013-04-01 14:30:00,83.87,83.89,83.79,83.79,14400.0,63.6858,63.7009,63.625,63.625,14400.0
2013-04-01 14:35:00,83.78,83.82,83.76,83.76,9600.0,63.6174,63.6478,63.6022,63.6022,9600.0
2013-04-01 14:40:00,83.75,83.78,83.75,83.76,4000.0,63.5946,63.6174,63.5946,63.6022,4000.0
2013-04-01 14:45:00,83.75,83.79,83.75,83.79,6900.0,63.5946,63.625,63.5946,63.625,6900.0
2013-04-01 14:50:00,83.79,83.86,83.79,83.86,13700.0,63.625,63.6782,63.625,63.6782,13700.0
2013-04-01 14:55:00,83.84,83.87,83.83,83.85,18700.0,63.663,63.6858,63.6554,63.6706,18700.0
2013-04-01 15:00:00,83.83,83.91,83.83,83.88,17600.0,63.6554,63.7161,63.6554,63.6934,17600.0
2013-04-01 15:05:00,83.89,83.93,83.88,83.9,21700.0,63.7009,63.7313,63.6934,63.7085,21700.0
2013-04-01 15:10:00,83.91,83.92,83.87,83.87,14400.0,63.7161,63.7237,63.6858,63.6858,14400.0
2013-04-01 15:15:00,83.87,83.93,83.85,83.89,10800.0,63.6858,63.7313,63.6706,63.7009,10800.0
2013-04-01 15:20:00,83.9,83.9,83.83,83.89,16800.0,63.7085,63.7085,63.6554,63.7009,16800.0
2013-04-01 15:25:00,83.88,83.95,83.86,83.9,17000.0,63.6934,63.7465,63.6782,63.7085,17000.0
2013-04-01 15:30:00,83.91,83.92,83.83,83.86,19100.0,63.7161,63.7237,63.6554,63.6782,19100.0
2013-04-01 15:35:00,83.85,83.89,83.81,83.88,11900.0,63.6706,63.7009,63.6402,63.6934,11900.0
2013-04-01 15:40:00,83.89,83.94,83.83,83.94,13300.0,63.7009,63.7389,63.6554,63.7389,13300.0
2013-04-01 15:45:00,83.94,83.95,83.86,83.89,59400.0,63.7389,63.7465,63.6782,63.7009,59400.0
2013-04-01 15:50:00,83.89,83.92,83.85,83.86,30600.0,63.7009,63.7237,63.6706,63.6782,30600.0
2013-04-01 15:55:00,83.88,83.98,83.88,83.94,52700.0,63.6934,63.7693,63.6934,63.7389,52700.0
2013-04-02 09:30:00,84.1,84.5,84.1,84.3,43000.0,63.8604,64.1641,63.8604,64.0123,43000.0
2013-04-02 09:35:00,84.31,84.39,84.28,84.34,24000.0,64.0199,64.0806,63.9971,64.0426,24000.0
2013-04-02 09:40:00,84.34,84.41,84.22,84.34,24300.0,64.0426,64.0958,63.9515,64.0426,24300.0
2013-04-02 09:45:00,84.33,84.39,84.24,84.31,29900.0,64.0351,64.0806,63.9667,64.0199,29900.0
2013-04-02 09:50:00,84.37,84.39,84.3,84.3,13500.0,64.0654,64.0806,64.0123,64.0123,13500.0
2013-04-02 09:55:00,84.31,84.4,84.31,84.35,16800.0,64.0199,64.0882,64.0199,64.0502,16800.0
2013-04-02 10:00:00,84.37,84.53,84.36,84.49,33900.0,64.0654,64.1869,64.0578,64.1565,33900.0
2013-04-02 10:05:00,84.49,84.58,84.45,84.56,13700.0,64.1565,64.2249,64.1262,64.2097,13700.0
2013-04-02 10:10:00,84.55,84.58,84.5,84.55,14300.0,64.2021,64.2249,64.1641,64.2021,14300.0
2013-04-02 10:15:00,84.56,84.62,84.51,84.57,10700.0,64.2097,64.2553,64.1717,64.2173,10700.0
2013-04-02 10:20:00,84.56,84.58,84.52,84.57,11000.0,64.2097,64.2249,64.1793,64.2173,11000.0
2013-04-02 10:25:00,84.57,84.59,84.51,84.52,5800.0,64.2173,64.2325,64.1717,64.1793,5800.0
2013-04-02 10:30:00,84.53,84.53,84.46,84.49,16000.0,64.1869,64.1869,64.1338,64.1565,16000.0
2013-04-02 10:35:00,84.48,84.55,84.48,84.53,7500.0,64.149,64.2021,64.149,64.1869,7500.0
2013-04-02 10:40:00,84.53,84.56,84.51,84.53,3200.0,64.1869,64.2097,64.1717,64.1869,3200.0
2013-04-02 10:45:00,84.56,84.57,84.43,84.45,25500.0,64.2097,64.2173,64.111,64.1262,25500.0
2013-04-02 10:50:00,84.45,84.46,84.4,84.46,6900.0,64.1262,64.1338,64.0882,64.1338,6900.0
2013-04-02 10:55:00,84.47,84.47,84.41,84.42,3600.0,64.1414,64.1414,64.0958,64.1034,3600.0
2013-04-02 11:00:00,84.43,84.44,84.39,84.44,7900.0,64.111,64.1186,64.0806,64.1186,7900.0
2013-04-02 11:05:00,84.44,84.46,84.42,84.45,15700.0,64.1186,64.1338,64.1034,64.1262,15700.0
2013-04-02 11:10:00,84.44,84.47,84.44,84.46,9700.0,64.1186,64.1414,64.1186,64.1338,9700.0
2013-04-02 11:15:00,84.46,84.47,84.42,84.44,12800.0,64.1338,64.1414,64.1034,64.1186,12800.0
2013-04-02 11:20:00,84.43,84.44,84.42,84.42,5400.0,64.111,64.1186,64.1034,64.1034,5400.0
2013-04-02 11:25:00,84.43,84.44,84.33,84.36,8200.0,64.111,64.1186,64.0351,64.0578,8200.0
2013-04-02 11:30:00,84.38,84.44,84.38,84.44,14500.0,64.073,64.1186,64.073,64.1186,14500.0
2013-04-02 11:35:00,84.43,84.44,84.33,84.33,11400.0,64.111,64.1186,64.0351,64.0351,11400.0
2013-04-02 11:40:00,84.33,84.36,84.32,84.33,9200.0,64.0351,64.0578,64.0275,64.0351,9200.0
2013-04-02 11:45:00,84.31,84.35,84.29,84.3,18800.0,64.0199,64.0502,64.0047,64.0123,18800.0
2013-04-02 11:50:00,84.3,84.31,84.26,84.28,6500.0,64.0123,64.0199,63.9819,63.9971,6500.0
2013-04-02 11:55:00,84.27,84.28,84.16,84.19,7500.0,63.9895,63.9971,63.906,63.9287,7500.0
2013-04-02 12:00:00,84.2,84.21,84.17,84.19,7200.0,63.9363,63.9439,63.9136,63.9287,7200.0
2013-04-02 12:05:00,84.2,84.24,84.19,84.23,3900.0,63.9363,63.9667,63.9287,63.9591,3900.0
2013-04-02 12:10:00,84.23,84.23,84.21,84.23,8700.0,63.9591,63.9591,63.9439,63.9591,8700.0
2013-04-02 12:15:00,84.23,84.23,84.17,84.17,15300.0,63.9591,63.9591,63.9136,63.9136,15300.0
2013-04-02 12:20:00,84.18,84.2,84.15,84.2,6000.0,63.9212,63.9363,63.8984,63.9363,6000.0
2013-04-02 12:25:00,84.2,84.21,84.18,84.18,8700.0,63.9363,63.9439,63.9212,63.9212,8700.0
2013-04-02 12:30:00,84.19,84.2,84.19,84.19,4600.0,63.9287,63.9363,63.9287,63.9287,4600.0
2013-04-02 12:35:00,84.2,84.22,84.17,84.21,9300.0,63.9363,63.9515,63.9136,63.9439,9300.0
2013-04-02 12:40:00,84.22,84.22,84.17,84.2,6300.0,63.9515,63.9515,63.9136,63.9363,6300.0
2013-04-02 12:45:00,84.2,84.23,84.18,84.19,14400.0,63.9363,63.9591,63.9212,63.9287,14400.0
2013-04-02 12:50:00,84.19,84.23,84.19,84.2,7700.0,63.9287,63.9591,63.9287,63.9363,7700.0
2013-04-02 12:55:00,84.2,84.26,84.18,84.24,24800.0,63.9363,63.9819,63.9212,63.9667,24800.0
2013-04-02 13:00:00,84.25,84.26,84.21,84.22,3500.0,63.9743,63.9819,63.9439,63.9515,3500.0
2013-04-02 13:05:00,84.22,84.23,84.17,84.19,4600.0,63.9515,63.9591,63.9136,63.9287,4600.0
2013-04-02 13:10:00,84.18,84.19,84.15,84.17,8600.0,63.9212,63.9287,63.8984,63.9136,8600.0
2013-04-02 13:15:00,84.17,84.18,84.15,84.16,20900.0,63.9136,63.9212,63.8984,63.906,20900.0
2013-04-02 13:20:00,84.14,84.19,84.14,84.19,4500.0,63.8908,63.9287,63.8908,63.9287,4500.0
2013-04-02 13:25:00,84.2,84.24,84.18,84.19,7900.0,63.9363,63.9667,63.9212,63.9287,7900.0
2013-04-02 13:30:00,84.2,84.27,84.19,84.26,7300.0,63.9363,63.9895,63.9287,63.9819,7300.0
2013-04-02 13:35:00,84.26,84.27,84.25,84.26,4100.0,63.9819,63.9895,63.9743,63.9819,4100.0
2013-04-02 13:40:00,84.26,84.31,84.25,84.26,8800.0,63.9819,64.0199,63.9743,63.9819,8800.0
2013-04-02 13:45:00,84.25,84.28,84.24,84.27,5500.0,63.9743,63.9971,63.9667,63.9895,5500.0
2013-04-02 13:50:00,84.27,84.31,84.25,84.25,18000.0,63.9895,64.0199,63.9743,63.9743,18000.0
2013-04-02 13:55:00,84.25,84.28,84.23,84.27,9700.0,63.9743,63.9971,63.9591,63.9895,9700.0
2013-04-02 14:00:00,84.27,84.3,84.26,84.29,5500.0,63.9895,64.0123,63.9819,64.0047,5500.0
2013-04-02 14:05:00,84.3,84.33,84.3,84.31,8600.0,64.0123,64.0351,64.0123,64.0199,8600.0
2013-04-02 14:10:00,84.3,84.34,84.29,84.33,8200.0,64.0123,64.0426,64.0047,64.0351,8200.0
2013-04-02 14:15:00,84.33,84.33,84.27,84.28,10800.0,64.0351,64.0351,63.9895,63.9971,10800.0
2013-04-02 14:20:00,84.29,84.33,84.25,84.28,8800.0,64.0047,64.0351,63.9743,63.9971,8800.0
2013-04-02 14:25:00,84.28,84.29,84.22,84.24,11700.0,63.9971,64.0047,63.9515,63.9667,11700.0
2013-04-02 14:30:00,84.24,84.29,84.23,84.26,15900.0,63.9667,64.0047,63.9591,63.9819,15900.0
2013-04-02 14:35:00,84.26,84.29,84.2,84.28,14300.0,63.9819,64.0047,63.9363,63.9971,14300.0
2013-04-02 14:40:00,84.29,84.31,84.25,84.3,8800.0,64.0047,64.0199,63.9743,64.0123,8800.0
2013-04-02 14:45:00,84.3,84.31,84.26,84.26,4800.0,64.0123,64.0199,63.9819,63.9819,4800.0
2013-04-02 14:50:00,84.25,84.28,84.22,84.24,14200.0,63.9743,63.9971,63.9515,63.9667,14200.0
2013-04-02 14:55:00,84.25,84.31,84.23,84.3,12800.0,63.9743,64.0199,63.9591,64.0123,12800.0
2013-04-02 15:00:00,84.3,84.37,84.26,84.36,15300.0,64.0123,64.0654,63.9819,64.0578,15300.0
2013-04-02 15:05:00,84.36,84.4,84.36,84.4,8900.0,64.0578,64.0882,64.0578,64.0882,8900.0
2013-04-02 15:10:00,84.4,84.4,84.32,84.36,12100.0,64.0882,64.0882,64.0275,64.0578,12100.0
2013-04-02 15:15:00,84.33,84.34,84.28,84.28,10300.0,64.0351,64.0426,63.9971,63.9971,10300.0
2013-04-02 15:20:00,84.28,84.31,84.25,84.28,12100.0,63.9971,64.0199,63.9743,63.9971,12100.0
2013-04-02 15:25:00,84.28,84.31,84.28,84.3,13400.0,63.9971,64.0199,63.9971,64.0123,13400.0
2013-04-02 15:30:00,84.3,84.35,84.27,84.34,27000.0,64.0123,64.0502,63.9895,64.0426,27000.0
2013-04-02 15:35:00,84.33,84.34,84.3,84.3,17100.0,64.0351,64.0426,64.0123,64.0123,17100.0
2013-04-02 15:40:00,84.3,84.3,84.2,84.22,25600.0,64.0123,64.0123,63.9363,63.9515,25600.0
2013-04-02 15:45:00,84.21,84.33,84.2,84.32,33900.0,63.9439,64.0351,63.9363,64.0275,33900.0
2013-04-02 15:50:00,84.32,84.38,84.31,84.36,38600.0,64.0275,64.073,64.0199,64.0578,38600.0
2013-04-02 15:55:00,84.36,84.44,84.36,84.39,78900.0,64.0578,64.1186,64.0578,64.0806,78900.0
2013-04-03 09:30:00,84.53,84.65,84.4,84.57,37500.0,64.1869,64.278,64.0882,64.2173,37500.0
2013-04-03 09:35:00,84.61,84.72,84.47,84.5,20800.0,64.2477,64.3312,64.1414,64.1641,20800.0
2013-04-03 09:40:00,84.48,84.48,84.07,84.14,34200.0,64.149,64.149,63.8376,63.8908,34200.0
2013-04-03 09:45:00,84.15,84.19,84.07,84.16,20900.0,63.8984,63.9287,63.8376,63.906,20900.0
2013-04-03 09:50:00,84.16,84.25,84.11,84.22,15000.0,63.906,63.9743,63.868,63.9515,15000.0
2013-04-03 09:55:00,84.22,84.31,84.2,84.29,11900.0,63.9515,64.0199,63.9363,64.0047,11900.0
2013-04-03 10:00:00,84.29,84.31,84.03,84.04,23800.0,64.0047,64.0199,63.8073,63.8148,23800.0
2013-04-03 10:05:00,84.05,84.18,84.03,84.17,16600.0,63.8224,63.9212,63.8073,63.9136,16600.0
2013-04-03 10:10:00,84.13,84.16,84.07,84.1,12600.0,63.8832,63.906,63.8376,63.8604,12600.0
2013-04-03 10:15:00,84.1,84.1,84.0,84.09,12100.0,63.8604,63.8604,63.7845,63.8528,12100.0
2013-04-03 10:20:00,84.09,84.2,84.06,84.17,8800.0,63.8528,63.9363,63.83,63.9136,8800.0
2013-04-03 10:25:00,84.19,84.2,84.12,84.19,8200.0,63.9287,63.9363,63.8756,63.9287,8200.0
2013-04-03 10:30:00,84.18,84.18,84.12,84.17,9700.0,63.9212,63.9212,63.8756,63.9136,9700.0
2013-04-03 10:35:00,84.17,84.21,84.16,84.21,10300.0,63.9136,63.9439,63.906,63.9439,10300.0
2013-04-03 10:40:00,84.21,84.26,84.21,84.24,6300.0,63.9439,63.9819,63.9439,63.9667,6300.0
2013-04-03 10:45:00,84.22,84.3,84.21,84.26,6300.0,63.9515,64.0123,63.9439,63.9819,6300.0
2013-04-03 10:50:00,84.25,84.36,84.25,84.35,9900.0,63.9743,64.0578,63.9743,64.0502,9900.0
2013-04-03 10:55:00,84.34,84.35,84.14,84.18,17300.0,64.0426,64.0502,63.8908,63.9212,17300.0
2013-04-03 11:00:00,84.18,84.26,84.18,84.2,10500.0,63.9212,63.9819,63.9212,63.9363,10500.0
2013-04-03 11:05:00,84.2,84.2,84.14,84.17,26100.0,63.9363,63.9363,63.8908,63.9136,26100.0
2013-04-03 11:10:00,84.15,84.15,84.01,84.15,26100.0,63.8984,63.8984,63.7921,63.8984,26100.0
2013-04-03 11:15:00,84.15,84.15,84.01,84.06,9600.0,63.8984,63.8984,63.7921,63.83,9600.0
2013-04-03 11:20:00,84.05,84.17,84.02,84.13,14100.0,63.8224,63.9136,63.7997,63.8832,14100.0
2013-04-03 11:25:00,84.11,84.15,84.08,84.14,7900.0,63.868,63.8984,63.8452,63.8908,7900.0
2013-04-03 11:30:00,84.13,84.19,84.13,84.14,21000.0,63.8832,63.9287,63.8832,63.8908,21000.0
2013-04-03 11:35:00,84.13,84.19,84.11,84.16,15700.0,63.8832,63.9287,63.868,63.906,15700.0
2013-04-03 11:40:00,84.16,84.17,84.05,84.1,19000.0,63.906,63.9136,63.8224,63.8604,19000.0
2013-04-03 11:45:00,84.09,84.17,84.06,84.16,12300.0,63.8528,63.9136,63.83,63.906,12300.0
2013-04-03 11:50:00,84.16,84.18,84.13,84.16,13000.0,63.906,63.9212,63.8832,63.906,13000.0
2013-04-03 11:55:00,84.16,84.17,84.11,84.11,16100.0,63.906,63.9136,63.868,63.868,16100.0
2013-04-03 12:00:00,84.11,84.17,84.11,84.16,5100.0,63.868,63.9136,63.868,63.906,5100.0
2013-04-03 12:05:00,84.14,84.15,84.09,84.09,6900.0,63.8908,63.8984,63.8528,63.8528,6900.0
2013-04-03 12:10:00,84.1,84.17,84.1,84.17,7800.0,63.8604,63.9136,63.8604,63.9136,7800.0
2013-04-03 12:15:00,84.15,84.17,84.08,84.09,6400.0,63.8984,63.9136,63.8452,63.8528,6400.0
2013-04-03 12:20:00,84.09,84.1,84.07,84.09,4200.0,63.8528,63.8604,63.8376,63.8528,4200.0
2013-04-03 12:25:00,84.08,84.15,84.08,84.09,7600.0,63.8452,63.8984,63.8452,63.8528,7600.0
2013-04-03 12:30:00,84.1,84.17,84.08,84.15,12400.0,63.8604,63.9136,63.8452,63.8984,12400.0
2013-04-03 12:35:00,84.13,84.15,84.05,84.06,12900.0,63.8832,63.8984,63.8224,63.83,12900.0
2013-04-03 12:40:00,84.06,84.09,84.02,84.09,11800.0,63.83,63.8528,63.7997,63.8528,11800.0
2013-04-03 12:45:00,84.09,84.1,84.02,84.02,6800.0,63.8528,63.8604,63.7997,63.7997,6800.0
2013-04-03 12:50:00,84.0,84.06,83.99,84.01,21100.0,63.7845,63.83,63.7769,63.7921,21100.0
2013-04-03 12:55:00,84.0,84.01,83.84,83.84,21900.0,63.7845,63.7921,63.663,63.663,21900.0
2013-04-03 13:00:00,83.84,83.94,83.8,83.93,22200.0,63.663,63.7389,63.6326,63.7313,22200.0
2013-04-03 13:05:00,83.92,84.0,83.9,83.92,17200.0,63.7237,63.7845,63.7085,63.7237,17200.0
2013-04-03 13:10:00,83.9,83.98,83.9,83.94,11900.0,63.7085,63.7693,63.7085,63.7389,11900.0
2013-04-03 13:15:00,83.94,83.94,83.84,83.88,48000.0,63.7389,63.7389,63.663,63.6934,48000.0
2013-04-03 13:20:00,83.87,83.87,83.68,83.78,34600.0,63.6858,63.6858,63.5415,63.6174,34600.0
2013-04-03 13:25:00,83.79,83.89,83.72,83.76,17600.0,63.625,63.7009,63.5719,63.6022,17600.0
2013-04-03 13:30:00,83.77,83.83,83.76,83.8,17400.0,63.6098,63.6554,63.6022,63.6326,17400.0
2013-04-03 13:35:00,83.79,83.81,83.72,83.74,16800.0,63.625,63.6402,63.5719,63.587,16800.0
2013-04-03 13:40:00,83.75,83.82,83.73,83.82,17500.0,63.5946,63.6478,63.5795,63.6478,17500.0
2013-04-03 13:45:00,83.82,83.82,83.78,83.79,11200.0,63.6478,63.6478,63.6174,63.625,11200.0
2013-04-03 13:50:00,83.8,83.81,83.71,83.74,14300.0,63.6326,63.6402,63.5643,63.587,14300.0
2013-04-03 13:55:00,83.76,83.91,83.72,83.8,17400.0,63.6022,63.7161,63.5719,63.6326,17400.0
2013-04-03 14:00:00,83.8,83.84,83.76,83.84,14300.0,63.6326,63.663,63.6022,63.663,14300.0
2013-04-03 14:05:00,83.84,83.96,83.78,83.96,13200.0,63.663,63.7541,63.6174,63.7541,13200.0
2013-04-03 14:10:00,83.95,84.01,83.91,83.98,22200.0,63.7465,63.7921,63.7161,63.7693,22200.0
2013-04-03 14:15:00,83.98,84.01,83.97,83.97,15500.0,63.7693,63.7921,63.7617,63.7617,15500.0
2013-04-03 14:20:00,83.98,83.98,83.89,83.9,12600.0,63.7693,63.7693,63.7009,63.7085,12600.0
2013-04-03 14:25:00,83.89,83.93,83.82,83.82,11000.0,63.7009,63.7313,63.6478,63.6478,11000.0
2013-04-03 14:30:00,83.83,83.9,83.81,83.89,10500.0,63.6554,63.7085,63.6402,63.7009,10500.0
2013-04-03 14:35:00,83.89,83.94,83.88,83.92,9800.0,63.7009,63.7389,63.6934,63.7237,9800.0
2013-04-03 14:40:00,83.94,83.97,83.9,83.9,18100.0,63.7389,63.7617,63.7085,63.7085,18100.0
2013-04-03 14:45:00,83.91,83.92,83.81,83.92,11500.0,63.7161,63.7237,63.6402,63.7237,11500.0
2013-04-03 14:50:00,83.93,84.0,83.89,83.9,15600.0,63.7313,63.7845,63.7009,63.7085,15600.0
2013-04-03 14:55:00,83.91,83.98,83.91,83.97,9600.0,63.7161,63.7693,63.7161,63.7617,9600.0
2013-04-03 15:00:00,83.96,83.96,83.89,83.9,9600.0,63.7541,63.7541,63.7009,63.7085,9600.0
2013-04-03 15:05:00,83.9,83.95,83.88,83.88,11700.0,63.7085,63.7465,63.6934,63.6934,11700.0
2013-04-03 15:10:00,83.89,83.93,83.84,83.93,17500.0,63.7009,63.7313,63.663,63.7313,17500.0
2013-04-03 15:15:00,83.94,83.95,83.82,83.83,16200.0,63.7389,63.7465,63.6478,63.6554,16200.0
2013-04-03 15:20:00,83.83,83.83,83.79,83.81,18400.0,63.6554,63.6554,63.625,63.6402,18400.0
2013-04-03 15:25:00,83.83,83.87,83.79,83.81,21200.0,63.6554,63.6858,63.625,63.6402,21200.0
2013-04-03 15:30:00,83.81,83.82,83.71,83.79,44700.0,63.6402,63.6478,63.5643,63.625,44700.0
2013-04-03 15:35:00,83.79,83.8,83.7,83.7,33000.0,63.625,63.6326,63.5567,63.5567,33000.0
2013-04-03 15:40:00,83.7,83.84,83.67,83.82,83300.0,63.5567,63.663,63.5339,63.6478,83300.0
2013-04-03 15:45:00,83.82,83.88,83.76,83.83,41000.0,63.6478,63.6934,63.6022,63.6554,41000.0
2013-04-03 15:50:00,83.85,83.9,83.79,83.8,37600.0,63.6706,63.7085,63.625,63.6326,37600.0
2013-04-03 15:55:00,83.81,83.83,83.69,83.72,112900.0,63.6402,63.6554,63.5491,63.5719,112900.0
2013-04-04 09:30:00,83.92,84.34,83.85,84.26,28400.0,63.7237,64.0426,63.6706,63.9819,28400.0
2013-04-04 09:35:00,84.25,84.4,84.19,84.31,16800.0,63.9743,64.0882,63.9287,64.0199,16800.0
2013-04-04 09:40:00,84.31,84.36,84.22,84.28,17700.0,64.0199,64.0578,63.9515,63.9971,17700.0
2013-04-04 09:45:00,84.32,84.38,84.22,84.32,21800.0,64.0275,64.073,63.9515,64.0275,21800.0
2013-04-04 09:50:00,84.35,84.61,84.34,84.35,15000.0,64.0502,64.2477,64.0426,64.0502,15000.0
2013-04-04 09:55:00,84.35,84.45,84.33,84.37,17100.0,64.0502,64.1262,64.0351,64.0654,17100.0
2013-04-04 10:00:00,84.38,84.46,84.37,84.44,21700.0,64.073,64.1338,64.0654,64.1186,21700.0
2013-04-04 10:05:00,84.45,84.51,84.39,84.46,21400.0,64.1262,64.1717,64.0806,64.1338,21400.0
2013-04-04 10:10:00,84.45,84.45,84.23,84.27,20800.0,64.1262,64.1262,63.9591,63.9895,20800.0
2013-04-04 10:15:00,84.28,84.28,84.12,84.15,5800.0,63.9971,63.9971,63.8756,63.8984,5800.0
2013-04-04 10:20:00,84.13,84.29,84.13,84.28,10000.0,63.8832,64.0047,63.8832,63.9971,10000.0
2013-04-04 10:25:00,84.27,84.28,84.02,84.02,13600.0,63.9895,63.9971,63.7997,63.7997,13600.0
2013-04-04 10:30:00,84.02,84.16,84.0,84.05,11400.0,63.7997,63.906,63.7845,63.8224,11400.0
2013-04-04 10:35:00,84.02,84.04,83.96,83.98,10400.0,63.7997,63.8148,63.7541,63.7693,10400.0
2013-04-04 10:40:00,83.96,84.07,83.95,84.06,15100.0,63.7541,63.8376,63.7465,63.83,15100.0
2013-04-04 10:45:00,84.03,84.04,83.95,83.99,8100.0,63.8073,63.8148,63.7465,63.7769,8100.0
2013-04-04 10:50:00,84.02,84.12,84.02,84.07,12100.0,63.7997,63.8756,63.7997,63.8376,12100.0
2013-04-04 10:55:00,84.05,84.06,83.99,84.0,7100.0,63.8224,63.83,63.7769,63.7845,7100.0
2013-04-04 11:00:00,84.02,84.12,83.99,84.1,8800.0,63.7997,63.8756,63.7769,63.8604,8800.0
2013-04-04 11:05:00,84.11,84.17,83.98,83.99,8700.0,63.868,63.9136,63.7693,63.7769,8700.0
2013-04-04 11:10:00,84.0,84.12,84.0,84.04,9400.0,63.7845,63.8756,63.7845,63.8148,9400.0
2013-04-04 11:15:00,84.02,84.08,84.0,84.06,6200.0,63.7997,63.8452,63.7845,63.83,6200.0
2013-04-04 11:20:00,84.04,84.15,84.02,84.14,10300.0,63.8148,63.8984,63.7997,63.8908,10300.0
2013-04-04 11:25:00,84.13,84.16,84.08,84.09,4300.0,63.8832,63.906,63.8452,63.8528,4300.0
2013-04-04 11:30:00,84.07,84.15,84.03,84.07,12400.0,63.8376,63.8984,63.8073,63.8376,12400.0
2013-04-04 11:35:00,84.05,84.08,83.99,84.0,6000.0,63.8224,63.8452,63.7769,63.7845,6000.0
2013-04-04 11:40:00,83.98,84.09,83.94,84.02,22900.0,63.7693,63.8528,63.7389,63.7997,22900.0
2013-04-04 11:45:00,84.03,84.12,84.01,84.12,5300.0,63.8073,63.8756,63.7921,63.8756,5300.0
2013-04-04 11:50:00,84.1,84.14,84.04,84.12,6400.0,63.8604,63.8908,63.8148,63.8756,6400.0
2013-04-04 11:55:00,84.11,84.16,84.07,84.07,4600.0,63.868,63.906,63.8376,63.8376,4600.0
2013-04-04 12:00:00,84.06,84.1,84.01,84.07,7700.0,63.83,63.8604,63.7921,63.8376,7700.0
2013-04-04 12:05:00,84.01,84.09,84.0,84.09,19300.0,63.7921,63.8528,63.7845,63.8528,19300.0
2013-04-04 12:10:00,84.07,84.08,84.03,84.07,5300.0,63.8376,63.8452,63.8073,63.8376,5300.0
2013-04-04 12:15:00,84.08,84.08,84.05,84.07,8600.0,63.8452,63.8452,63.8224,63.8376,8600.0
2013-04-04 12:20:00,84.07,84.09,84.04,84.06,17000.0,63.8376,63.8528,63.8148,63.83,17000.0
2013-04-04 12:25:00,84.07,84.07,84.01,84.06,4300.0,63.8376,63.8376,63.7921,63.83,4300.0
2013-04-04 12:30:00,84.02,84.07,84.01,84.07,10100.0,63.7997,63.8376,63.7921,63.8376,10100.0
2013-04-04 12:35:00,84.06,84.11,84.03,84.03,21100.0,63.83,63.868,63.8073,63.8073,21100.0
2013-04-04 12:40:00,84.04,84.14,84.04,84.12,11800.0,63.8148,63.8908,63.8148,63.8756,11800.0
2013-04-04 12:45:00,84.14,84.16,84.06,84.16,5200.0,63.8908,63.906,63.83,63.906,5200.0
2013-04-04 12:50:00,84.16,84.18,84.05,84.08,8800.0,63.906,63.9212,63.8224,63.8452,8800.0
2013-04-04 12:55:00,84.09,84.14,84.08,84.13,4600.0,63.8528,63.8908,63.8452,63.8832,4600.0
2013-04-04 13:00:00,84.11,84.11,84.07,84.07,3800.0,63.868,63.868,63.8376,63.8376,3800.0
2013-04-04 13:05:00,84.06,84.06,83.92,83.92,7200.0,63.83,63.83,63.7237,63.7237,7200.0
2013-04-04 13:10:00,83.92,83.95,83.9,83.92,6700.0,63.7237,63.7465,63.7085,63.7237,6700.0
2013-04-04 13:15:00,83.91,83.98,83.85,83.98,9200.0,63.7161,63.7693,63.6706,63.7693,9200.0
2013-04-04 13:20:00,83.98,83.99,83.95,83.97,6000.0,63.7693,63.7769,63.7465,63.7617,6000.0
2013-04-04 13:25:00,83.96,84.07,83.95,84.04,18600.0,63.7541,63.8376,63.7465,63.8148,18600.0
2013-04-04 13:30:00,84.05,84.06,83.97,84.05,13300.0,63.8224,63.83,63.7617,63.8224,13300.0
2013-04-04 13:35:00,84.06,84.17,84.05,84.1,17500.0,63.83,63.9136,63.8224,63.8604,17500.0
2013-04-04 13:40:00,84.12,84.23,84.1,84.18,9900.0,63.8756,63.9591,63.8604,63.9212,9900.0
2013-04-04 13:45:00,84.19,84.24,84.16,84.24,12300.0,63.9287,63.9667,63.906,63.9667,12300.0
2013-04-04 13:50:00,84.23,84.25,84.18,84.23,8500.0,63.9591,63.9743,63.9212,63.9591,8500.0
2013-04-04 13:55:00,84.2,84.24,84.19,84.19,8900.0,63.9363,63.9667,63.9287,63.9287,8900.0
2013-04-04 14:00:00,84.19,84.19,84.1,84.12,35800.0,63.9287,63.9287,63.8604,63.8756,35800.0
2013-04-04 14:05:00,84.12,84.19,84.1,84.16,14500.0,63.8756,63.9287,63.8604,63.906,14500.0
2013-04-04 14:10:00,84.16,84.19,84.14,84.18,9800.0,63.906,63.9287,63.8908,63.9212,9800.0
2013-04-04 14:15:00,84.19,84.29,84.18,84.28,13100.0,63.9287,64.0047,63.9212,63.9971,13100.0
2013-04-04 14:20:00,84.27,84.33,84.23,84.31,16200.0,63.9895,64.0351,63.9591,64.0199,16200.0
2013-04-04 14:25:00,84.31,84.34,84.27,84.31,10000.0,64.0199,64.0426,63.9895,64.0199,10000.0
2013-04-04 14:30:00,84.31,84.32,84.26,84.29,9800.0,64.0199,64.0275,63.9819,64.0047,9800.0
2013-04-04 14:35:00,84.29,84.29,84.17,84.17,16200.0,64.0047,64.0047,63.9136,63.9136,16200.0
2013-04-04 14:40:00,84.17,84.27,84.17,84.27,11800.0,63.9136,63.9895,63.9136,63.9895,11800.0
2013-04-04 14:45:00,84.3,84.31,84.23,84.25,18400.0,64.0123,64.0199,63.9591,63.9743,18400.0
2013-04-04 14:50:00,84.23,84.23,84.16,84.16,8400.0,63.9591,63.9591,63.906,63.906,8400.0
2013-04-04 14:55:00,84.15,84.15,84.12,84.12,11500.0,63.8984,63.8984,63.8756,63.8756,11500.0
2013-04-04 15:00:00,84.13,84.18,84.08,84.18,25100.0,63.8832,63.9212,63.8452,63.9212,25100.0
2013-04-04 15:05:00,84.18,84.21,84.15,84.18,21300.0,63.9212,63.9439,63.8984,63.9212,21300.0
2013-04-04 15:10:00,84.15,84.2,84.12,84.17,16400.0,63.8984,63.9363,63.8756,63.9136,16400.0
2013-04-04 15:15:00,84.15,84.15,84.02,84.06,22100.0,63.8984,63.8984,63.7997,63.83,22100.0
2013-04-04 15:20:00,84.07,84.19,84.06,84.17,16200.0,63.8376,63.9287,63.83,63.9136,16200.0
2013-04-04 15:25:00,84.18,84.18,84.14,84.14,10700.0,63.9212,63.9212,63.8908,63.8908,10700.0
2013-04-04 15:30:00,84.14,84.18,84.14,84.15,12600.0,63.8908,63.9212,63.8908,63.8984,12600.0
2013-04-04 15:35:00,84.16,84.25,84.16,84.19,16600.0,63.906,63.9743,63.906,63.9287,16600.0
2013-04-04 15:40:00,84.19,84.29,84.19,84.27,24900.0,63.9287,64.0047,63.9287,63.9895,24900.0
2013-04-04 15:45:00,84.28,84.34,84.22,84.22,28600.0,63.9971,64.0426,63.9515,63.9515,28600.0
2013-04-04 15:50:00,84.22,84.34,84.21,84.33,26700.0,63.9515,64.0426,63.9439,64.0351,26700.0
2013-04-04 15:55:00,84.32,84.39,84.31,84.36,74600.0,64.0275,64.0806,64.0199,64.0578,74600.0
2013-04-05 09:30:00,83.78,83.96,83.65,83.96,59400.0,63.6174,63.7541,63.5187,63.7541,59400.0
2013-04-05 09:35:00,83.97,84.14,83.95,84.14,34800.0,63.7617,63.8908,63.7465,63.8908,34800.0
2013-04-05 09:40:00,84.12,84.14,84.01,84.1,34000.0,63.8756,63.8908,63.7921,63.8604,34000.0
2013-04-05 09:45:00,84.11,84.14,83.95,84.0,32000.0,63.868,63.8908,63.7465,63.7845,32000.0
2013-04-05 09:50:00,84.0,84.0,83.71,83.72,29800.0,63.7845,63.7845,63.5643,63.5719,29800.0
2013-04-05 09:55:00,83.72,83.85,83.68,83.73,34800.0,63.5719,63.6706,63.5415,63.5795,34800.0
2013-04-05 10:00:00,83.75,83.79,83.67,83.79,12100.0,63.5946,63.625,63.5339,63.625,12100.0
2013-04-05 10:05:00,83.78,83.8,83.54,83.64,46100.0,63.6174,63.6326,63.4352,63.5111,46100.0
2013-04-05 10:10:00,83.61,83.7,83.54,83.63,16700.0,63.4883,63.5567,63.4352,63.5035,16700.0
2013-04-05 10:15:00,83.64,83.65,83.44,83.47,17100.0,63.5111,63.5187,63.3592,63.382,17100.0
2013-04-05 10:20:00,83.48,83.49,83.38,83.41,15800.0,63.3896,63.3972,63.3137,63.3365,15800.0
2013-04-05 10:25:00,83.41,83.44,83.36,83.39,18000.0,63.3365,63.3592,63.2985,63.3213,18000.0
2013-04-05 10:30:00,83.37,83.45,83.34,83.41,28800.0,63.3061,63.3668,63.2833,63.3365,28800.0
2013-04-05 10:35:00,83.43,83.5,83.43,83.49,13200.0,63.3516,63.4048,63.3516,63.3972,13200.0
2013-04-05 10:40:00,83.52,83.54,83.38,83.43,11600.0,63.42,63.4352,63.3137,63.3516,11600.0
2013-04-05 10:45:00,83.46,83.55,83.43,83.54,8600.0,63.3744,63.4428,63.3516,63.4352,8600.0
2013-04-05 10:50:00,83.55,83.57,83.51,83.55,11000.0,63.4428,63.458,63.4124,63.4428,11000.0
2013-04-05 10:55:00,83.54,83.61,83.53,83.54,8900.0,63.4352,63.4883,63.4276,63.4352,8900.0
2013-04-05 11:00:00,83.56,83.69,83.56,83.68,6500.0,63.4504,63.5491,63.4504,63.5415,6500.0
2013-04-05 11:05:00,83.66,83.74,83.64,83.7,9700.0,63.5263,63.587,63.5111,63.5567,9700.0
2013-04-05 11:10:00,83.68,83.74,83.64,83.68,20300.0,63.5415,63.587,63.5111,63.5415,20300.0
2013-04-05 11:15:00,83.68,83.73,83.6,83.63,11600.0,63.5415,63.5795,63.4807,63.5035,11600.0
2013-04-05 11:20:00,83.63,83.65,83.59,83.63,12900.0,63.5035,63.5187,63.4731,63.5035,12900.0
2013-04-05 11:25:00,83.63,83.64,83.59,83.61,6000.0,63.5035,63.5111,63.4731,63.4883,6000.0
2013-04-05 11:30:00,83.61,83.66,83.6,83.65,18000.0,63.4883,63.5263,63.4807,63.5187,18000.0
2013-04-05 11:35:00,83.68,83.72,83.64,83.68,13100.0,63.5415,63.5719,63.5111,63.5415,13100.0
2013-04-05 11:40:00,83.69,83.78,83.69,83.77,10700.0,63.5491,63.6174,63.5491,63.6098,10700.0
2013-04-05 11:45:00,83.76,83.77,83.7,83.74,7700.0,63.6022,63.6098,63.5567,63.587,7700.0
2013-04-05 11:50:00,83.73,83.73,83.64,83.64,8100.0,63.5795,63.5795,63.5111,63.5111,8100.0
2013-04-05 11:55:00,83.66,83.7,83.6,83.67,17400.0,63.5263,63.5567,63.4807,63.5339,17400.0
2013-04-05 12:00:00,83.66,83.7,83.58,83.62,23800.0,63.5263,63.5567,63.4655,63.4959,23800.0
2013-04-05 12:05:00,83.61,83.66,83.57,83.62,7000.0,63.4883,63.5263,63.458,63.4959,7000.0
2013-04-05 12:10:00,83.62,83.65,83.57,83.6,22200.0,63.4959,63.5187,63.458,63.4807,22200.0
2013-04-05 12:15:00,83.62,83.67,83.62,83.65,4400.0,63.4959,63.5339,63.4959,63.5187,4400.0
2013-04-05 12:20:00,83.64,83.7,83.62,83.63,7100.0,63.5111,63.5567,63.4959,63.5035,7100.0
2013-04-05 12:25:00,83.62,83.65,83.61,83.63,8500.0,63.4959,63.5187,63.4883,63.5035,8500.0
2013-04-05 12:30:00,83.62,83.71,83.62,83.7,8300.0,63.4959,63.5643,63.4959,63.5567,8300.0
2013-04-05 12:35:00,83.69,83.75,83.69,83.74,6800.0,63.5491,63.5946,63.5491,63.587,6800.0
2013-04-05 12:40:00,83.75,83.79,83.73,83.74,8300.0,63.5946,63.625,63.5795,63.587,8300.0
2013-04-05 12:45:00,83.74,83.85,83.74,83.82,14700.0,63.587,63.6706,63.587,63.6478,14700.0
2013-04-05 12:50:00,83.81,83.87,83.77,83.78,8500.0,63.6402,63.6858,63.6098,63.6174,8500.0
2013-04-05 12:55:00,83.78,83.81,83.76,83.77,8800.0,63.6174,63.6402,63.6022,63.6098,8800.0
2013-04-05 13:00:00,83.76,83.8,83.76,83.78,8900.0,63.6022,63.6326,63.6022,63.6174,8900.0
2013-04-05 13:05:00,83.78,83.8,83.78,83.8,7700.0,63.6174,63.6326,63.6174,63.6326,7700.0
2013-04-05 13:10:00,83.8,83.89,83.8,83.89,12300.0,63.6326,63.7009,63.6326,63.7009,12300.0
2013-04-05 13:15:00,83.89,83.95,83.88,83.91,10100.0,63.7009,63.7465,63.6934,63.7161,10100.0
2013-04-05 13:20:00,83.91,83.93,83.84,83.84,6700.0,63.7161,63.7313,63.663,63.663,6700.0
2013-04-05 13:25:00,83.84,83.89,83.84,83.87,7000.0,63.663,63.7009,63.663,63.6858,7000.0
2013-04-05 13:30:00,83.88,83.93,83.87,83.89,8800.0,63.6934,63.7313,63.6858,63.7009,8800.0
2013-04-05 13:35:00,83.87,83.88,83.83,83.86,7000.0,63.6858,63.6934,63.6554,63.6782,7000.0
2013-04-05 13:40:00,83.89,83.93,83.88,83.93,6200.0,63.7009,63.7313,63.6934,63.7313,6200.0
2013-04-05 13:45:00,83.93,83.94,83.9,83.9,7800.0,63.7313,63.7389,63.7085,63.7085,7800.0
2013-04-05 13:50:00,83.89,83.92,83.86,83.91,8100.0,63.7009,63.7237,63.6782,63.7161,8100.0
2013-04-05 13:55:00,83.9,83.91,83.82,83.83,6400.0,63.7085,63.7161,63.6478,63.6554,6400.0
2013-04-05 14:00:00,83.83,83.91,83.83,83.83,10500.0,63.6554,63.7161,63.6554,63.6554,10500.0
2013-04-05 14:05:00,83.83,83.83,83.78,83.78,13200.0,63.6554,63.6554,63.6174,63.6174,13200.0
2013-04-05 14:10:00,83.77,83.83,83.74,83.79,20500.0,63.6098,63.6554,63.587,63.625,20500.0
2013-04-05 14:15:00,83.79,83.85,83.77,83.84,17200.0,63.625,63.6706,63.6098,63.663,17200.0
2013-04-05 14:20:00,83.85,83.98,83.83,83.97,25900.0,63.6706,63.7693,63.6554,63.7617,25900.0
2013-04-05 14:25:00,83.97,84.08,83.96,84.07,20100.0,63.7617,63.8452,63.7541,63.8376,20100.0
2013-04-05 14:30:00,84.08,84.1,84.01,84.09,11500.0,63.8452,63.8604,63.7921,63.8528,11500.0
2013-04-05 14:35:00,84.09,84.15,84.07,84.13,22400.0,63.8528,63.8984,63.8376,63.8832,22400.0
2013-04-05 14:40:00,84.13,84.23,84.13,84.23,25500.0,63.8832,63.9591,63.8832,63.9591,25500.0
2013-04-05 14:45:00,84.22,84.23,84.11,84.16,37100.0,63.9515,63.9591,63.868,63.906,37100.0
2013-04-05 14:50:00,84.15,84.21,84.13,84.2,19000.0,63.8984,63.9439,63.8832,63.9363,19000.0
2013-04-05 14:55:00,84.2,84.25,84.13,84.17,77100.0,63.9363,63.9743,63.8832,63.9136,77100.0
2013-04-05 15:00:00,84.16,84.16,83.95,84.06,72300.0,63.906,63.906,63.7465,63.83,72300.0
2013-04-05 15:05:00,84.06,84.07,84.01,84.06,14200.0,63.83,63.8376,63.7921,63.83,14200.0
2013-04-05 15:10:00,84.07,84.14,84.06,84.1,10200.0,63.8376,63.8908,63.83,63.8604,10200.0
2013-04-05 15:15:00,84.1,84.15,84.04,84.07,13900.0,63.8604,63.8984,63.8148,63.8376,13900.0
2013-04-05 15:20:00,84.05,84.09,84.03,84.09,13600.0,63.8224,63.8528,63.8073,63.8528,13600.0
2013-04-05 15:25:00,84.08,84.1,84.03,84.1,14000.0,63.8452,63.8604,63.8073,63.8604,14000.0
2013-04-05 15:30:00,84.1,84.11,84.03,84.09,14000.0,63.8604,63.868,63.8073,63.8528,14000.0
2013-04-05 15:35:00,84.08,84.17,84.05,84.15,21000.0,63.8452,63.9136,63.8224,63.8984,21000.0
2013-04-05 15:40:00,84.16,84.27,84.16,84.23,20500.0,63.906,63.9895,63.906,63.9591,20500.0
2013-04-05 15:45:00,84.24,84.43,84.23,84.41,68800.0,63.9667,64.111,63.9591,64.0958,68800.0
2013-04-05 15:50:00,84.41,84.41,84.33,84.35,45300.0,64.0958,64.0958,64.0351,64.0502,45300.0
2013-04-05 15:55:00,84.37,84.48,84.37,84.41,128600.0,64.0654,64.149,64.0654,64.0958,128600.0
2013-04-08 09:30:00,84.19,84.48,84.19,84.31,37200.0,63.9287,64.149,63.9287,64.0199,37200.0
2013-04-08 09:35:00,84.34,84.34,84.25,84.28,8800.0,64.0426,64.0426,63.9743,63.9971,8800.0
2013-04-08 09:40:00,84.28,84.48,84.28,84.39,24800.0,63.9971,64.149,63.9971,64.0806,24800.0
2013-04-08 09:45:00,84.38,84.38,84.23,84.36,9100.0,64.073,64.073,63.9591,64.0578,9100.0
2013-04-08 09:50:00,84.37,84.37,84.22,84.23,8200.0,64.0654,64.0654,63.9515,63.9591,8200.0
2013-04-08 09:55:00,84.28,84.34,84.2,84.2,8300.0,63.9971,64.0426,63.9363,63.9363,8300.0
2013-04-08 10:00:00,84.19,84.27,84.16,84.23,15600.0,63.9287,63.9895,63.906,63.9591,15600.0
2013-04-08 10:05:00,84.21,84.36,84.18,84.34,5500.0,63.9439,64.0578,63.9212,64.0426,5500.0
2013-04-08 10:10:00,84.34,84.36,84.18,84.18,8400.0,64.0426,64.0578,63.9212,63.9212,8400.0
2013-04-08 10:15:00,84.19,84.3,84.19,84.23,20100.0,63.9287,64.0123,63.9287,63.9591,20100.0
2013-04-08 10:20:00,84.22,84.33,84.22,84.32,13000.0,63.9515,64.0351,63.9515,64.0275,13000.0
2013-04-08 10:25:00,84.31,84.37,84.3,84.36,6800.0,64.0199,64.0654,64.0123,64.0578,6800.0
2013-04-08 10:30:00,84.38,84.38,84.31,84.31,6800.0,64.073,64.073,64.0199,64.0199,6800.0
2013-04-08 10:35:00,84.31,84.34,84.3,84.32,5200.0,64.0199,64.0426,64.0123,64.0275,5200.0
2013-04-08 10:40:00,84.32,84.35,84.29,84.33,7300.0,64.0275,64.0502,64.0047,64.0351,7300.0
2013-04-08 10:45:00,84.32,84.42,84.29,84.35,19400.0,64.0275,64.1034,64.0047,64.0502,19400.0
2013-04-08 10:50:00,84.33,84.37,84.27,84.27,17900.0,64.0351,64.0654,63.9895,63.9895,17900.0
2013-04-08 10:55:00,84.26,84.29,84.23,84.27,5200.0,63.9819,64.0047,63.9591,63.9895,5200.0
2013-04-08 11:00:00,84.27,84.28,84.23,84.28,12600.0,63.9895,63.9971,63.9591,63.9971,12600.0
2013-04-08 11:05:00,84.28,84.33,84.24,84.29,16400.0,63.9971,64.0351,63.9667,64.0047,16400.0
2013-04-08 11:10:00,84.29,84.33,84.28,84.31,14700.0,64.0047,64.0351,63.9971,64.0199,14700.0
2013-04-08 11:15:00,84.32,84.35,84.26,84.26,10700.0,64.0275,64.0502,63.9819,63.9819,10700.0
2013-04-08 11:20:00,84.28,84.34,84.28,84.3,6100.0,63.9971,64.0426,63.9971,64.0123,6100.0
2013-04-08 11:25:00,84.3,84.36,84.26,84.31,12400.0,64.0123,64.0578,63.9819,64.0199,12400.0
2013-04-08 11:30:00,84.3,84.34,84.28,84.32,8100.0,64.0123,64.0426,63.9971,64.0275,8100.0
2013-04-08 11:35:00,84.33,84.34,84.26,84.28,4500.0,64.0351,64.0426,63.9819,63.9971,4500.0
2013-04-08 11:40:00,84.29,84.35,84.28,84.28,5300.0,64.0047,64.0502,63.9971,63.9971,5300.0
2013-04-08 11:45:00,84.27,84.32,84.16,84.16,10500.0,63.9895,64.0275,63.906,63.906,10500.0
2013-04-08 11:50:00,84.19,84.19,84.08,84.11,16900.0,63.9287,63.9287,63.8452,63.868,16900.0
2013-04-08 11:55:00,84.13,84.17,84.08,84.1,11200.0,63.8832,63.9136,63.8452,63.8604,11200.0
2013-04-08 12:00:00,84.11,84.15,84.08,84.12,21200.0,63.868,63.8984,63.8452,63.8756,21200.0
2013-04-08 12:05:00,84.14,84.15,84.12,84.12,4500.0,63.8908,63.8984,63.8756,63.8756,4500.0
2013-04-08 12:10:00,84.11,84.11,84.06,84.07,5900.0,63.868,63.868,63.83,63.8376,5900.0
2013-04-08 12:15:00,84.07,84.07,83.98,84.0,16300.0,63.8376,63.8376,63.7693,63.7845,16300.0
2013-04-08 12:20:00,84.0,84.01,83.98,84.01,9700.0,63.7845,63.7921,63.7693,63.7921,9700.0
2013-04-08 12:25:00,84.01,84.13,83.99,84.13,19200.0,63.7921,63.8832,63.7769,63.8832,19200.0
2013-04-08 12:30:00,84.15,84.2,84.15,84.18,15500.0,63.8984,63.9363,63.8984,63.9212,15500.0
2013-04-08 12:35:00,84.19,84.2,84.16,84.17,10400.0,63.9287,63.9363,63.906,63.9136,10400.0
2013-04-08 12:40:00,84.18,84.19,84.17,84.18,7600.0,63.9212,63.9287,63.9136,63.9212,7600.0
2013-04-08 12:45:00,84.18,84.18,84.1,84.15,13000.0,63.9212,63.9212,63.8604,63.8984,13000.0
2013-04-08 12:50:00,84.15,84.15,84.13,84.13,2600.0,63.8984,63.8984,63.8832,63.8832,2600.0
2013-04-08 12:55:00,84.12,84.15,84.12,84.13,3800.0,63.8756,63.8984,63.8756,63.8832,3800.0
2013-04-08 13:00:00,84.14,84.15,84.08,84.09,10500.0,63.8908,63.8984,63.8452,63.8528,10500.0
2013-04-08 13:05:00,84.1,84.14,84.09,84.13,5400.0,63.8604,63.8908,63.8528,63.8832,5400.0
2013-04-08 13:10:00,84.13,84.24,84.13,84.22,14700.0,63.8832,63.9667,63.8832,63.9515,14700.0
2013-04-08 13:15:00,84.21,84.21,84.17,84.19,7500.0,63.9439,63.9439,63.9136,63.9287,7500.0
2013-04-08 13:20:00,84.2,84.2,84.11,84.13,15100.0,63.9363,63.9363,63.868,63.8832,15100.0
2013-04-08 13:25:00,84.13,84.17,84.13,84.17,6000.0,63.8832,63.9136,63.8832,63.9136,6000.0
2013-04-08 13:30:00,84.18,84.27,84.18,84.27,6200.0,63.9212,63.9895,63.9212,63.9895,6200.0
2013-04-08 13:35:00,84.26,84.26,84.21,84.22,2900.0,63.9819,63.9819,63.9439,63.9515,2900.0
2013-04-08 13:40:00,84.21,84.31,84.21,84.31,8100.0,63.9439,64.0199,63.9439,64.0199,8100.0
2013-04-08 13:45:00,84.3,84.36,84.3,84.34,9600.0,64.0123,64.0578,64.0123,64.0426,9600.0
2013-04-08 13:50:00,84.35,84.41,84.35,84.41,5100.0,64.0502,64.0958,64.0502,64.0958,5100.0
2013-04-08 13:55:00,84.41,84.49,84.41,84.46,12200.0,64.0958,64.1565,64.0958,64.1338,12200.0
2013-04-08 14:00:00,84.46,84.49,84.44,84.49,6300.0,64.1338,64.1565,64.1186,64.1565,6300.0
2013-04-08 14:05:00,84.48,84.48,84.42,84.45,8400.0,64.149,64.149,64.1034,64.1262,8400.0
2013-04-08 14:10:00,84.45,84.57,84.45,84.54,15700.0,64.1262,64.2173,64.1262,64.1945,15700.0
2013-04-08 14:15:00,84.54,84.66,84.53,84.61,15800.0,64.1945,64.2856,64.1869,64.2477,15800.0
2013-04-08 14:20:00,84.61,84.62,84.54,84.54,11600.0,64.2477,64.2553,64.1945,64.1945,11600.0
2013-04-08 14:25:00,84.55,84.6,84.54,84.56,10600.0,64.2021,64.2401,64.1945,64.2097,10600.0
2013-04-08 14:30:00,84.56,84.56,84.52,84.54,4300.0,64.2097,64.2097,64.1793,64.1945,4300.0
2013-04-08 14:35:00,84.53,84.59,84.53,84.56,4300.0,64.1869,64.2325,64.1869,64.2097,4300.0
2013-04-08 14:40:00,84.54,84.6,84.54,84.57,5500.0,64.1945,64.2401,64.1945,64.2173,5500.0
2013-04-08 14:45:00,84.58,84.62,84.53,84.53,10000.0,64.2249,64.2553,64.1869,64.1869,10000.0
2013-04-08 14:50:00,84.53,84.6,84.52,84.58,12600.0,64.1869,64.2401,64.1793,64.2249,12600.0
2013-04-08 14:55:00,84.58,84.58,84.48,84.5,12200.0,64.2249,64.2249,64.149,64.1641,12200.0
2013-04-08 15:00:00,84.51,84.56,84.5,84.55,9600.0,64.1717,64.2097,64.1641,64.2021,9600.0
2013-04-08 15:05:00,84.55,84.56,84.52,84.53,7500.0,64.2021,64.2097,64.1793,64.1869,7500.0
2013-04-08 15:10:00,84.53,84.59,84.51,84.57,10700.0,64.1869,64.2325,64.1717,64.2173,10700.0
2013-04-08 15:15:00,84.6,84.6,84.56,84.57,10900.0,64.2401,64.2401,64.2097,64.2173,10900.0
2013-04-08 15:20:00,84.58,84.6,84.56,84.59,7200.0,64.2249,64.2401,64.2097,64.2325,7200.0
2013-04-08 15:25:00,84.59,84.66,84.59,84.65,5400.0,64.2325,64.2856,64.2325,64.278,5400.0
2013-04-08 15:30:00,84.65,84.66,84.61,84.63,22200.0,64.278,64.2856,64.2477,64.2629,22200.0
2013-04-08 15:35:00,84.63,84.69,84.58,84.63,30300.0,64.2629,64.3084,64.2249,64.2629,30300.0
2013-04-08 15:40:00,84.62,84.67,84.61,84.61,19800.0,64.2553,64.2932,64.2477,64.2477,19800.0
2013-04-08 15:45:00,84.61,84.69,84.6,84.64,37800.0,64.2477,64.3084,64.2401,64.2704,37800.0
2013-04-08 15:50:00,84.65,84.72,84.62,84.7,58600.0,64.278,64.3312,64.2553,64.316,58600.0
2013-04-08 15:55:00,84.7,84.79,84.68,84.75,72900.0,64.316,64.3843,64.3008,64.354,72900.0
2013-04-09 09:30:00,84.97,85.14,84.94,85.04,38100.0,64.521,64.6501,64.4983,64.5742,38100.0
2013-04-09 09:35:00,85.1,85.18,85.03,85.16,9700.0,64.6197,64.6805,64.5666,64.6653,9700.0
2013-04-09 09:40:00,85.15,85.18,84.86,84.94,18400.0,64.6577,64.6805,64.4375,64.4983,18400.0
2013-04-09 09:45:00,84.93,84.99,84.87,84.89,12900.0,64.4907,64.5362,64.4451,64.4603,12900.0
2013-04-09 09:50:00,84.9,84.93,84.79,84.86,5900.0,64.4679,64.4907,64.3843,64.4375,5900.0
2013-04-09 09:55:00,84.85,84.9,84.82,84.82,17700.0,64.4299,64.4679,64.4071,64.4071,17700.0
2013-04-09 10:00:00,84.82,84.86,84.76,84.77,17700.0,64.4071,64.4375,64.3616,64.3692,17700.0
2013-04-09 10:05:00,84.77,84.91,84.74,84.87,9700.0,64.3692,64.4755,64.3464,64.4451,9700.0
2013-04-09 10:10:00,84.89,84.98,84.87,84.91,7100.0,64.4603,64.5286,64.4451,64.4755,7100.0
2013-04-09 10:15:00,84.95,84.99,84.88,84.92,38100.0,64.5058,64.5362,64.4527,64.4831,38100.0
2013-04-09 10:20:00,84.92,85.0,84.91,85.0,21200.0,64.4831,64.5438,64.4755,64.5438,21200.0
2013-04-09 10:25:00,84.98,85.02,84.97,85.02,27100.0,64.5286,64.559,64.521,64.559,27100.0
2013-04-09 10:30:00,85.01,85.03,84.96,84.99,9900.0,64.5514,64.5666,64.5134,64.5362,9900.0
2013-04-09 10:35:00,84.98,85.09,84.98,85.05,9700.0,64.5286,64.6122,64.5286,64.5818,9700.0
2013-04-09 10:40:00,85.05,85.07,84.98,85.02,7500.0,64.5818,64.597,64.5286,64.559,7500.0
2013-04-09 10:45:00,85.02,85.04,84.97,85.01,21500.0,64.559,64.5742,64.521,64.5514,21500.0
2013-04-09 10:50:00,85.01,85.03,84.98,85.01,22700.0,64.5514,64.5666,64.5286,64.5514,22700.0
2013-04-09 10:55:00,85.0,85.02,84.98,84.99,15300.0,64.5438,64.559,64.5286,64.5362,15300.0
2013-04-09 11:00:00,84.99,85.0,84.89,84.9,9300.0,64.5362,64.5438,64.4603,64.4679,9300.0
2013-04-09 11:05:00,84.91,84.91,84.74,84.81,15700.0,64.4755,64.4755,64.3464,64.3995,15700.0
2013-04-09 11:10:00,84.81,84.92,84.81,84.88,6900.0,64.3995,64.4831,64.3995,64.4527,6900.0
2013-04-09 11:15:00,84.87,84.89,84.74,84.74,11000.0,64.4451,64.4603,64.3464,64.3464,11000.0
2013-04-09 11:20:00,84.75,84.81,84.65,84.66,30400.0,64.354,64.3995,64.278,64.2856,30400.0
2013-04-09 11:25:00,84.67,84.79,84.65,84.79,14200.0,64.2932,64.3843,64.278,64.3843,14200.0
2013-04-09 11:30:00,84.82,84.85,84.8,84.83,32700.0,64.4071,64.4299,64.3919,64.4147,32700.0
2013-04-09 11:35:00,84.83,84.84,84.81,84.84,4200.0,64.4147,64.4223,64.3995,64.4223,4200.0
2013-04-09 11:40:00,84.83,84.9,84.83,84.89,7200.0,64.4147,64.4679,64.4147,64.4603,7200.0
2013-04-09 11:45:00,84.89,84.92,84.85,84.88,9300.0,64.4603,64.4831,64.4299,64.4527,9300.0
2013-04-09 11:50:00,84.87,84.92,84.86,84.91,9000.0,64.4451,64.4831,64.4375,64.4755,9000.0
2013-04-09 11:55:00,84.92,84.94,84.87,84.89,10200.0,64.4831,64.4983,64.4451,64.4603,10200.0
2013-04-09 12:00:00,84.91,84.92,84.84,84.84,7500.0,64.4755,64.4831,64.4223,64.4223,7500.0
2013-04-09 12:05:00,84.84,84.87,84.84,84.85,4500.0,64.4223,64.4451,64.4223,64.4299,4500.0
2013-04-09 12:10:00,84.84,84.9,84.81,84.88,11300.0,64.4223,64.4679,64.3995,64.4527,11300.0
2013-04-09 12:15:00,84.9,84.9,84.85,84.87,5000.0,64.4679,64.4679,64.4299,64.4451,5000.0
2013-04-09 12:20:00,84.88,84.9,84.85,84.88,7800.0,64.4527,64.4679,64.4299,64.4527,7800.0
2013-04-09 12:25:00,84.88,84.91,84.87,84.87,8800.0,64.4527,64.4755,64.4451,64.4451,8800.0
2013-04-09 12:30:00,84.88,85.02,84.88,85.0,28400.0,64.4527,64.559,64.4527,64.5438,28400.0
2013-04-09 12:35:00,85.0,85.04,85.0,85.0,5300.0,64.5438,64.5742,64.5438,64.5438,5300.0
2013-04-09 12:40:00,85.0,85.01,84.98,85.01,7800.0,64.5438,64.5514,64.5286,64.5514,7800.0
2013-04-09 12:45:00,85.0,85.02,84.99,84.99,6300.0,64.5438,64.559,64.5362,64.5362,6300.0
2013-04-09 12:50:00,85.01,85.05,84.98,85.01,7200.0,64.5514,64.5818,64.5286,64.5514,7200.0
2013-04-09 12:55:00,84.99,85.03,84.98,85.01,16800.0,64.5362,64.5666,64.5286,64.5514,16800.0
2013-04-09 13:00:00,85.02,85.08,85.02,85.06,9600.0,64.559,64.6046,64.559,64.5894,9600.0
2013-04-09 13:05:00,85.05,85.06,85.01,85.02,6000.0,64.5818,64.5894,64.5514,64.559,6000.0
2013-04-09 13:10:00,85.03,85.07,85.03,85.07,7300.0,64.5666,64.597,64.5666,64.597,7300.0
2013-04-09 13:15:00,85.08,85.23,85.08,85.21,17700.0,64.6046,64.7185,64.6046,64.7033,17700.0
2013-04-09 13:20:00,85.19,85.35,85.19,85.34,17700.0,64.6881,64.8096,64.6881,64.802,17700.0
2013-04-09 13:25:00,85.35,85.47,85.34,85.4,32900.0,64.8096,64.9007,64.802,64.8475,32900.0
2013-04-09 13:30:00,85.41,85.42,85.37,85.38,8400.0,64.8551,64.8627,64.8248,64.8324,8400.0
2013-04-09 13:35:00,85.37,85.42,85.37,85.4,8000.0,64.8248,64.8627,64.8248,64.8475,8000.0
2013-04-09 13:40:00,85.41,85.5,85.4,85.5,12700.0,64.8551,64.9235,64.8475,64.9235,12700.0
2013-04-09 13:45:00,85.5,85.54,85.47,85.54,12500.0,64.9235,64.9539,64.9007,64.9539,12500.0
2013-04-09 13:50:00,85.53,85.54,85.49,85.52,7300.0,64.9463,64.9539,64.9159,64.9387,7300.0
2013-04-09 13:55:00,85.5,85.51,85.46,85.5,16500.0,64.9235,64.9311,64.8931,64.9235,16500.0
2013-04-09 14:00:00,85.47,85.5,85.43,85.48,6300.0,64.9007,64.9235,64.8703,64.9083,6300.0
2013-04-09 14:05:00,85.47,85.5,85.42,85.44,10400.0,64.9007,64.9235,64.8627,64.8779,10400.0
2013-04-09 14:10:00,85.43,85.43,85.37,85.37,7000.0,64.8703,64.8703,64.8248,64.8248,7000.0
2013-04-09 14:15:00,85.39,85.39,85.33,85.36,5300.0,64.84,64.84,64.7944,64.8172,5300.0
2013-04-09 14:20:00,85.34,85.39,85.33,85.36,7400.0,64.802,64.84,64.7944,64.8172,7400.0
2013-04-09 14:25:00,85.37,85.4,85.35,85.39,8400.0,64.8248,64.8475,64.8096,64.84,8400.0
2013-04-09 14:30:00,85.37,85.43,85.37,85.43,11200.0,64.8248,64.8703,64.8248,64.8703,11200.0
2013-04-09 14:35:00,85.44,85.49,85.42,85.48,24000.0,64.8779,64.9159,64.8627,64.9083,24000.0
2013-04-09 14:40:00,85.49,85.59,85.47,85.59,12400.0,64.9159,64.9918,64.9007,64.9918,12400.0
2013-04-09 14:45:00,85.58,85.6,85.45,85.58,16600.0,64.9842,64.9994,64.8855,64.9842,16600.0
2013-04-09 14:50:00,85.56,85.58,85.5,85.53,5000.0,64.969,64.9842,64.9235,64.9463,5000.0
2013-04-09 14:55:00,85.51,85.53,85.46,85.46,8100.0,64.9311,64.9463,64.8931,64.8931,8100.0
2013-04-09 15:00:00,85.46,85.49,85.35,85.35,13200.0,64.8931,64.9159,64.8096,64.8096,13200.0
2013-04-09 15:05:00,85.34,85.37,85.22,85.23,11500.0,64.802,64.8248,64.7109,64.7185,11500.0
2013-04-09 15:10:00,85.24,85.27,85.23,85.26,22000.0,64.7261,64.7488,64.7185,64.7412,22000.0
2013-04-09 15:15:00,85.27,85.31,85.26,85.31,15900.0,64.7488,64.7792,64.7412,64.7792,15900.0
2013-04-09 15:20:00,85.31,85.35,85.28,85.34,16100.0,64.7792,64.8096,64.7564,64.802,16100.0
2013-04-09 15:25:00,85.34,85.34,85.27,85.29,10700.0,64.802,64.802,64.7488,64.764,10700.0
2013-04-09 15:30:00,85.31,85.31,85.23,85.23,17700.0,64.7792,64.7792,64.7185,64.7185,17700.0
2013-04-09 15:35:00,85.23,85.28,85.18,85.21,24900.0,64.7185,64.7564,64.6805,64.7033,24900.0
2013-04-09 15:40:00,85.22,85.25,85.21,85.23,23200.0,64.7109,64.7336,64.7033,64.7185,23200.0
2013-04-09 15:45:00,85.24,85.31,85.22,85.29,51800.0,64.7261,64.7792,64.7109,64.764,51800.0
2013-04-09 15:50:00,85.29,85.3,85.21,85.29,52000.0,64.764,64.7716,64.7033,64.764,52000.0
2013-04-09 15:55:00,85.28,85.32,85.24,85.28,82600.0,64.7564,64.7868,64.7261,64.7564,82600.0
2013-04-10 09:30:00,85.29,85.61,85.26,85.45,29000.0,64.764,65.007,64.7412,64.8855,29000.0
2013-04-10 09:35:00,85.45,85.45,85.06,85.09,13900.0,64.8855,64.8855,64.5894,64.6122,13900.0
2013-04-10 09:40:00,85.16,85.16,84.96,85.09,14000.0,64.6653,64.6653,64.5134,64.6122,14000.0
2013-04-10 09:45:00,85.09,85.12,84.95,84.98,69800.0,64.6122,64.6349,64.5058,64.5286,69800.0
2013-04-10 09:50:00,84.99,85.0,84.92,84.95,22500.0,64.5362,64.5438,64.4831,64.5058,22500.0
2013-04-10 09:55:00,84.98,85.1,84.95,85.1,13500.0,64.5286,64.6197,64.5058,64.6197,13500.0
2013-04-10 10:00:00,85.1,85.17,85.05,85.05,12700.0,64.6197,64.6729,64.5818,64.5818,12700.0
2013-04-10 10:05:00,85.06,85.14,85.04,85.07,17700.0,64.5894,64.6501,64.5742,64.597,17700.0
2013-04-10 10:10:00,85.06,85.13,85.02,85.05,21700.0,64.5894,64.6425,64.559,64.5818,21700.0
2013-04-10 10:15:00,85.08,85.09,84.94,84.94,10400.0,64.6046,64.6122,64.4983,64.4983,10400.0
2013-04-10 10:20:00,84.93,84.93,84.83,84.83,16300.0,64.4907,64.4907,64.4147,64.4147,16300.0
2013-04-10 10:25:00,84.83,84.92,84.8,84.92,13500.0,64.4147,64.4831,64.3919,64.4831,13500.0
2013-04-10 10:30:00,84.93,84.93,84.73,84.79,31500.0,64.4907,64.4907,64.3388,64.3843,31500.0
2013-04-10 10:35:00,84.78,84.78,84.67,84.69,17900.0,64.3768,64.3768,64.2932,64.3084,17900.0
2013-04-10 10:40:00,84.7,84.77,84.67,84.75,12000.0,64.316,64.3692,64.2932,64.354,12000.0
2013-04-10 10:45:00,84.75,84.8,84.72,84.79,15000.0,64.354,64.3919,64.3312,64.3843,15000.0
2013-04-10 10:50:00,84.78,84.79,84.74,84.77,9000.0,64.3768,64.3843,64.3464,64.3692,9000.0
2013-04-10 10:55:00,84.77,84.87,84.74,84.86,15200.0,64.3692,64.4451,64.3464,64.4375,15200.0
2013-04-10 11:00:00,84.86,84.91,84.85,84.88,14100.0,64.4375,64.4755,64.4299,64.4527,14100.0
2013-04-10 11:05:00,84.88,84.96,84.88,84.93,10700.0,64.4527,64.5134,64.4527,64.4907,10700.0
2013-04-10 11:10:00,84.92,84.96,84.84,84.85,13800.0,64.4831,64.5134,64.4223,64.4299,13800.0
2013-04-10 11:15:00,84.86,84.88,84.78,84.83,10900.0,64.4375,64.4527,64.3768,64.4147,10900.0
2013-04-10 11:20:00,84.83,84.85,84.79,84.8,14600.0,64.4147,64.4299,64.3843,64.3919,14600.0
2013-04-10 11:25:00,84.78,84.82,84.74,84.8,29000.0,64.3768,64.4071,64.3464,64.3919,29000.0
2013-04-10 11:30:00,84.8,84.87,84.77,84.87,12300.0,64.3919,64.4451,64.3692,64.4451,12300.0
2013-04-10 11:35:00,84.87,84.9,84.83,84.85,12400.0,64.4451,64.4679,64.4147,64.4299,12400.0
2013-04-10 11:40:00,84.88,85.0,84.86,84.98,13100.0,64.4527,64.5438,64.4375,64.5286,13100.0
2013-04-10 11:45:00,84.98,84.99,84.95,84.97,9700.0,64.5286,64.5362,64.5058,64.521,9700.0
2013-04-10 11:50:00,84.97,84.98,84.93,84.97,24800.0,64.521,64.5286,64.4907,64.521,24800.0
2013-04-10 11:55:00,84.98,84.99,84.92,84.94,7100.0,64.5286,64.5362,64.4831,64.4983,7100.0
2013-04-10 12:00:00,84.92,84.93,84.85,84.86,9400.0,64.4831,64.4907,64.4299,64.4375,9400.0
2013-04-10 12:05:00,84.87,84.88,84.81,84.82,11100.0,64.4451,64.4527,64.3995,64.4071,11100.0
2013-04-10 12:10:00,84.83,84.85,84.82,84.85,10300.0,64.4147,64.4299,64.4071,64.4299,10300.0
2013-04-10 12:15:00,84.86,84.89,84.82,84.83,18500.0,64.4375,64.4603,64.4071,64.4147,18500.0
2013-04-10 12:20:00,84.82,84.86,84.8,84.83,13200.0,64.4071,64.4375,64.3919,64.4147,13200.0
2013-04-10 12:25:00,84.82,84.85,84.81,84.85,4000.0,64.4071,64.4299,64.3995,64.4299,4000.0
2013-04-10 12:30:00,84.84,84.88,84.84,84.85,10800.0,64.4223,64.4527,64.4223,64.4299,10800.0
2013-04-10 12:35:00,84.85,84.93,84.84,84.88,15400.0,64.4299,64.4907,64.4223,64.4527,15400.0
2013-04-10 12:40:00,84.9,84.94,84.82,84.85,27500.0,64.4679,64.4983,64.4071,64.4299,27500.0
2013-04-10 12:45:00,84.86,84.92,84.82,84.92,8800.0,64.4375,64.4831,64.4071,64.4831,8800.0
2013-04-10 12:50:00,84.92,84.95,84.88,84.91,11200.0,64.4831,64.5058,64.4527,64.4755,11200.0
2013-04-10 12:55:00,84.91,84.96,84.91,84.95,4200.0,64.4755,64.5134,64.4755,64.5058,4200.0
2013-04-10 13:00:00,84.95,84.96,84.86,84.88,10100.0,64.5058,64.5134,64.4375,64.4527,10100.0
2013-04-10 13:05:00,84.87,84.91,84.85,84.91,11600.0,64.4451,64.4755,64.4299,64.4755,11600.0
2013-04-10 13:10:00,84.92,84.93,84.9,84.9,10600.0,64.4831,64.4907,64.4679,64.4679,10600.0
2013-04-10 13:15:00,84.9,84.97,84.9,84.95,11600.0,64.4679,64.521,64.4679,64.5058,11600.0
2013-04-10 13:20:00,84.96,85.01,84.94,85.01,16300.0,64.5134,64.5514,64.4983,64.5514,16300.0
2013-04-10 13:25:00,85.0,85.07,85.0,85.07,15900.0,64.5438,64.597,64.5438,64.597,15900.0
2013-04-10 13:30:00,85.07,85.08,84.94,84.94,14800.0,64.597,64.6046,64.4983,64.4983,14800.0
2013-04-10 13:35:00,84.94,84.95,84.9,84.9,11400.0,64.4983,64.5058,64.4679,64.4679,11400.0
2013-04-10 13:40:00,84.92,84.97,84.92,84.97,11300.0,64.4831,64.521,64.4831,64.521,11300.0
2013-04-10 13:45:00,84.96,84.97,84.87,84.87,11100.0,64.5134,64.521,64.4451,64.4451,11100.0
2013-04-10 13:50:00,84.87,84.88,84.8,84.81,9700.0,64.4451,64.4527,64.3919,64.3995,9700.0
2013-04-10 13:55:00,84.8,84.83,84.77,84.8,9100.0,64.3919,64.4147,64.3692,64.3919,9100.0
2013-04-10 14:00:00,84.81,84.89,84.8,84.86,8600.0,64.3995,64.4603,64.3919,64.4375,8600.0
2013-04-10 14:05:00,84.86,84.88,84.84,84.84,7700.0,64.4375,64.4527,64.4223,64.4223,7700.0
2013-04-10 14:10:00,84.86,84.86,84.78,84.78,7800.0,64.4375,64.4375,64.3768,64.3768,7800.0
2013-04-10 14:15:00,84.79,84.8,84.75,84.79,11300.0,64.3843,64.3919,64.354,64.3843,11300.0
2013-04-10 14:20:00,84.78,84.79,84.72,84.72,12700.0,64.3768,64.3843,64.3312,64.3312,12700.0
2013-04-10 14:25:00,84.72,84.78,84.71,84.77,9000.0,64.3312,64.3768,64.3236,64.3692,9000.0
2013-04-10 14:30:00,84.78,84.78,84.66,84.72,9300.0,64.3768,64.3768,64.2856,64.3312,9300.0
2013-04-10 14:35:00,84.71,84.76,84.68,84.75,9900.0,64.3236,64.3616,64.3008,64.354,9900.0
2013-04-10 14:40:00,84.75,84.77,84.73,84.77,6600.0,64.354,64.3692,64.3388,64.3692,6600.0
2013-04-10 14:45:00,84.78,84.84,84.77,84.78,9800.0,64.3768,64.4223,64.3692,64.3768,9800.0
2013-04-10 14:50:00,84.78,84.82,84.77,84.78,10200.0,64.3768,64.4071,64.3692,64.3768,10200.0
2013-04-10 14:55:00,84.78,84.82,84.77,84.78,10900.0,64.3768,64.4071,64.3692,64.3768,10900.0
2013-04-10 15:00:00,84.77,84.78,84.69,84.71,17200.0,64.3692,64.3768,64.3084,64.3236,17200.0
2013-04-10 15:05:00,84.71,84.71,84.64,84.66,16000.0,64.3236,64.3236,64.2704,64.2856,16000.0
2013-04-10 15:10:00,84.67,84.74,84.67,84.71,16300.0,64.2932,64.3464,64.2932,64.3236,16300.0
2013-04-10 15:15:00,84.71,84.73,84.67,84.67,16400.0,64.3236,64.3388,64.2932,64.2932,16400.0
2013-04-10 15:20:00,84.67,84.74,84.67,84.7,20300.0,64.2932,64.3464,64.2932,64.316,20300.0
2013-04-10 15:25:00,84.7,84.83,84.7,84.8,28000.0,64.316,64.4147,64.316,64.3919,28000.0
2013-04-10 15:30:00,84.81,84.81,84.73,84.76,32500.0,64.3995,64.3995,64.3388,64.3616,32500.0
2013-04-10 15:35:00,84.77,84.82,84.77,84.79,27800.0,64.3692,64.4071,64.3692,64.3843,27800.0
2013-04-10 15:40:00,84.79,84.8,84.71,84.71,57000.0,64.3843,64.3919,64.3236,64.3236,57000.0
2013-04-10 15:45:00,84.71,84.82,84.68,84.81,94200.0,64.3236,64.4071,64.3008,64.3995,94200.0
2013-04-10 15:50:00,84.81,84.88,84.81,84.83,60300.0,64.3995,64.4527,64.3995,64.4147,60300.0
2013-04-10 15:55:00,84.82,84.85,84.78,84.81,131600.0,64.4071,64.4299,64.3768,64.3995,131600.0
2013-04-11 09:30:00,84.99,85.64,84.99,85.42,52300.0,64.5362,65.0298,64.5362,64.8627,52300.0
2013-04-11 09:35:00,85.49,85.49,85.31,85.4,37100.0,64.9159,64.9159,64.7792,64.8475,37100.0
2013-04-11 09:40:00,85.4,85.44,85.26,85.26,15700.0,64.8475,64.8779,64.7412,64.7412,15700.0
2013-04-11 09:45:00,85.26,85.55,85.26,85.54,38600.0,64.7412,64.9614,64.7412,64.9539,38600.0
2013-04-11 09:50:00,85.53,85.75,85.53,85.57,22800.0,64.9463,65.1133,64.9463,64.9766,22800.0
2013-04-11 09:55:00,85.59,85.6,85.23,85.26,22100.0,64.9918,64.9994,64.7185,64.7412,22100.0
2013-04-11 10:00:00,85.27,85.45,85.23,85.45,19000.0,64.7488,64.8855,64.7185,64.8855,19000.0
2013-04-11 10:05:00,85.44,85.56,85.44,85.5,13100.0,64.8779,64.969,64.8779,64.9235,13100.0
2013-04-11 10:10:00,85.51,85.51,85.32,85.33,20800.0,64.9311,64.9311,64.7868,64.7944,20800.0
2013-04-11 10:15:00,85.35,85.38,85.28,85.38,9100.0,64.8096,64.8324,64.7564,64.8324,9100.0
2013-04-11 10:20:00,85.38,85.4,85.25,85.33,18000.0,64.8324,64.8475,64.7336,64.7944,18000.0
2013-04-11 10:25:00,85.34,85.43,85.34,85.35,19100.0,64.802,64.8703,64.802,64.8096,19100.0
2013-04-11 10:30:00,85.35,85.37,85.17,85.18,27800.0,64.8096,64.8248,64.6729,64.6805,27800.0
2013-04-11 10:35:00,85.16,85.31,85.11,85.27,29300.0,64.6653,64.7792,64.6273,64.7488,29300.0
2013-04-11 10:40:00,85.29,85.34,85.26,85.31,24100.0,64.764,64.802,64.7412,64.7792,24100.0
2013-04-11 10:45:00,85.31,85.33,85.24,85.32,21000.0,64.7792,64.7944,64.7261,64.7868,21000.0
2013-04-11 10:50:00,85.34,85.41,85.33,85.41,13900.0,64.802,64.8551,64.7944,64.8551,13900.0
2013-04-11 10:55:00,85.4,85.41,85.33,85.41,10300.0,64.8475,64.8551,64.7944,64.8551,10300.0
2013-04-11 11:00:00,85.41,85.41,85.32,85.33,10400.0,64.8551,64.8551,64.7868,64.7944,10400.0
2013-04-11 11:05:00,85.33,85.4,85.32,85.37,22300.0,64.7944,64.8475,64.7868,64.8248,22300.0
2013-04-11 11:10:00,85.39,85.45,85.34,85.42,13200.0,64.84,64.8855,64.802,64.8627,13200.0
2013-04-11 11:15:00,85.44,85.45,85.41,85.41,13700.0,64.8779,64.8855,64.8551,64.8551,13700.0
2013-04-11 11:20:00,85.41,85.5,85.4,85.5,9500.0,64.8551,64.9235,64.8475,64.9235,9500.0
2013-04-11 11:25:00,85.49,85.5,85.4,85.46,18400.0,64.9159,64.9235,64.8475,64.8931,18400.0
2013-04-11 11:30:00,85.45,85.52,85.4,85.5,15300.0,64.8855,64.9387,64.8475,64.9235,15300.0
2013-04-11 11:35:00,85.51,85.6,85.51,85.58,13100.0,64.9311,64.9994,64.9311,64.9842,13100.0
2013-04-11 11:40:00,85.59,85.65,85.59,85.63,14700.0,64.9918,65.0374,64.9918,65.0222,14700.0
2013-04-11 11:45:00,85.64,85.68,85.62,85.67,24000.0,65.0298,65.0602,65.0146,65.0526,24000.0
2013-04-11 11:50:00,85.67,85.69,85.62,85.69,7300.0,65.0526,65.0678,65.0146,65.0678,7300.0
2013-04-11 11:55:00,85.69,85.71,85.64,85.64,12200.0,65.0678,65.0829,65.0298,65.0298,12200.0
2013-04-11 12:00:00,85.65,85.65,85.54,85.55,15700.0,65.0374,65.0374,64.9539,64.9614,15700.0
2013-04-11 12:05:00,85.54,85.64,85.54,85.62,13900.0,64.9539,65.0298,64.9539,65.0146,13900.0
2013-04-11 12:10:00,85.6,85.61,85.55,85.6,10600.0,64.9994,65.007,64.9614,64.9994,10600.0
2013-04-11 12:15:00,85.6,85.61,85.57,85.61,13200.0,64.9994,65.007,64.9766,65.007,13200.0
2013-04-11 12:20:00,85.61,85.65,85.56,85.63,13400.0,65.007,65.0374,64.969,65.0222,13400.0
2013-04-11 12:25:00,85.64,85.67,85.58,85.67,10800.0,65.0298,65.0526,64.9842,65.0526,10800.0
2013-04-11 12:30:00,85.67,85.71,85.67,85.7,13400.0,65.0526,65.0829,65.0526,65.0753,13400.0
2013-04-11 12:35:00,85.71,85.71,85.67,85.68,15800.0,65.0829,65.0829,65.0526,65.0602,15800.0
2013-04-11 12:40:00,85.68,85.7,85.66,85.7,10400.0,65.0602,65.0753,65.045,65.0753,10400.0
2013-04-11 12:45:00,85.7,85.72,85.67,85.72,13200.0,65.0753,65.0905,65.0526,65.0905,13200.0
2013-04-11 12:50:00,85.72,85.72,85.68,85.69,15800.0,65.0905,65.0905,65.0602,65.0678,15800.0
2013-04-11 12:55:00,85.69,85.75,85.69,85.7,6900.0,65.0678,65.1133,65.0678,65.0753,6900.0
2013-04-11 13:00:00,85.69,85.79,85.69,85.79,13300.0,65.0678,65.1437,65.0678,65.1437,13300.0
2013-04-11 13:05:00,85.78,85.79,85.72,85.79,10600.0,65.1361,65.1437,65.0905,65.1437,10600.0
2013-04-11 13:10:00,85.78,85.79,85.77,85.79,9500.0,65.1361,65.1437,65.1285,65.1437,9500.0
2013-04-11 13:15:00,85.79,85.84,85.78,85.84,7700.0,65.1437,65.1817,65.1361,65.1817,7700.0
2013-04-11 13:20:00,85.85,85.85,85.8,85.81,7800.0,65.1892,65.1892,65.1513,65.1589,7800.0
2013-04-11 13:25:00,85.82,85.89,85.81,85.84,11200.0,65.1665,65.2196,65.1589,65.1817,11200.0
2013-04-11 13:30:00,85.82,85.88,85.79,85.86,11500.0,65.1665,65.212,65.1437,65.1968,11500.0
2013-04-11 13:35:00,85.86,85.88,85.79,85.82,14900.0,65.1968,65.212,65.1437,65.1665,14900.0
2013-04-11 13:40:00,85.83,85.84,85.66,85.68,22400.0,65.1741,65.1817,65.045,65.0602,22400.0
2013-04-11 13:45:00,85.67,85.67,85.61,85.65,7000.0,65.0526,65.0526,65.007,65.0374,7000.0
2013-04-11 13:50:00,85.66,85.66,85.5,85.5,13000.0,65.045,65.045,64.9235,64.9235,13000.0
2013-04-11 13:55:00,85.51,85.53,85.48,85.49,12200.0,64.9311,64.9463,64.9083,64.9159,12200.0
2013-04-11 14:00:00,85.49,85.53,85.47,85.5,12700.0,64.9159,64.9463,64.9007,64.9235,12700.0
2013-04-11 14:05:00,85.5,85.62,85.5,85.61,15300.0,64.9235,65.0146,64.9235,65.007,15300.0
2013-04-11 14:10:00,85.6,85.62,85.59,85.6,15300.0,64.9994,65.0146,64.9918,64.9994,15300.0
2013-04-11 14:15:00,85.6,85.66,85.53,85.62,17800.0,64.9994,65.045,64.9463,65.0146,17800.0
2013-04-11 14:20:00,85.62,85.67,85.59,85.65,10800.0,65.0146,65.0526,64.9918,65.0374,10800.0
2013-04-11 14:25:00,85.64,85.67,85.63,85.65,10000.0,65.0298,65.0526,65.0222,65.0374,10000.0
2013-04-11 14:30:00,85.66,85.69,85.63,85.68,16600.0,65.045,65.0678,65.0222,65.0602,16600.0
2013-04-11 14:35:00,85.68,85.77,85.67,85.72,16200.0,65.0602,65.1285,65.0526,65.0905,16200.0
2013-04-11 14:40:00,85.73,85.8,85.67,85.76,13700.0,65.0981,65.1513,65.0526,65.1209,13700.0
2013-04-11 14:45:00,85.75,85.76,85.68,85.71,10100.0,65.1133,65.1209,65.0602,65.0829,10100.0
2013-04-11 14:50:00,85.7,85.7,85.64,85.7,14200.0,65.0753,65.0753,65.0298,65.0753,14200.0
2013-04-11 14:55:00,85.71,85.82,85.71,85.77,14700.0,65.0829,65.1665,65.0829,65.1285,14700.0
2013-04-11 15:00:00,85.74,85.75,85.68,85.73,13900.0,65.1057,65.1133,65.0602,65.0981,13900.0
2013-04-11 15:05:00,85.71,85.85,85.71,85.78,18000.0,65.0829,65.1892,65.0829,65.1361,18000.0
2013-04-11 15:10:00,85.78,85.84,85.71,85.71,13600.0,65.1361,65.1817,65.0829,65.0829,13600.0
2013-04-11 15:15:00,85.7,85.76,85.68,85.68,27100.0,65.0753,65.1209,65.0602,65.0602,27100.0
2013-04-11 15:20:00,85.69,85.74,85.63,85.71,24500.0,65.0678,65.1057,65.0222,65.0829,24500.0
2013-04-11 15:25:00,85.72,85.76,85.66,85.72,19100.0,65.0905,65.1209,65.045,65.0905,19100.0
2013-04-11 15:30:00,85.72,85.87,85.72,85.79,38000.0,65.0905,65.2044,65.0905,65.1437,38000.0
2013-04-11 15:35:00,85.79,85.86,85.73,85.79,34800.0,65.1437,65.1968,65.0981,65.1437,34800.0
2013-04-11 15:40:00,85.78,85.9,85.74,85.85,64100.0,65.1361,65.2272,65.1057,65.1892,64100.0
2013-04-11 15:45:00,85.86,86.0,85.86,85.98,83900.0,65.1968,65.3031,65.1968,65.288,83900.0
2013-04-11 15:50:00,85.96,86.06,85.91,85.93,182900.0,65.2728,65.3487,65.2348,65.25,182900.0
2013-04-11 15:55:00,85.93,86.13,85.91,86.06,238900.0,65.25,65.4019,65.2348,65.3487,238900.0
2013-04-12 09:30:00,85.91,86.34,85.82,86.27,65400.0,65.2348,65.5613,65.1665,65.5082,65400.0
2013-04-12 09:35:00,86.31,86.41,86.16,86.16,21700.0,65.5385,65.6145,65.4246,65.4246,21700.0
2013-04-12 09:40:00,86.19,86.23,86.03,86.18,14800.0,65.4474,65.4778,65.3259,65.4398,14800.0
2013-04-12 09:45:00,86.17,86.27,86.16,86.22,12000.0,65.4322,65.5082,65.4246,65.4702,12000.0
2013-04-12 09:50:00,86.23,86.28,86.15,86.23,10300.0,65.4778,65.5158,65.4171,65.4778,10300.0
2013-04-12 09:55:00,86.21,86.24,86.08,86.11,16800.0,65.4626,65.4854,65.3639,65.3867,16800.0
2013-04-12 10:00:00,86.11,86.25,86.07,86.13,10200.0,65.3867,65.493,65.3563,65.4019,10200.0
2013-04-12 10:05:00,86.12,86.16,86.09,86.14,9800.0,65.3943,65.4246,65.3715,65.4095,9800.0
2013-04-12 10:10:00,86.14,86.24,86.11,86.23,15500.0,65.4095,65.4854,65.3867,65.4778,15500.0
2013-04-12 10:15:00,86.23,86.24,86.06,86.06,9100.0,65.4778,65.4854,65.3487,65.3487,9100.0
2013-04-12 10:20:00,86.04,86.09,86.01,86.02,7000.0,65.3335,65.3715,65.3107,65.3183,7000.0
2013-04-12 10:25:00,86.04,86.1,86.01,86.05,8300.0,65.3335,65.3791,65.3107,65.3411,8300.0
2013-04-12 10:30:00,86.03,86.04,85.91,85.97,5400.0,65.3259,65.3335,65.2348,65.2804,5400.0
2013-04-12 10:35:00,85.98,85.99,85.89,85.92,10400.0,65.288,65.2956,65.2196,65.2424,10400.0
2013-04-12 10:40:00,85.9,86.0,85.9,85.99,10300.0,65.2272,65.3031,65.2272,65.2956,10300.0
2013-04-12 10:45:00,85.97,86.0,85.79,85.89,23100.0,65.2804,65.3031,65.1437,65.2196,23100.0
2013-04-12 10:50:00,85.9,86.02,85.86,85.96,25600.0,65.2272,65.3183,65.1968,65.2728,25600.0
2013-04-12 10:55:00,85.95,86.05,85.9,85.95,11100.0,65.2652,65.3411,65.2272,65.2652,11100.0
2013-04-12 11:00:00,85.93,85.97,85.87,85.88,8500.0,65.25,65.2804,65.2044,65.212,8500.0
2013-04-12 11:05:00,85.9,85.94,85.77,85.84,11600.0,65.2272,65.2576,65.1285,65.1817,11600.0
2013-04-12 11:10:00,85.81,85.89,85.79,85.81,7800.0,65.1589,65.2196,65.1437,65.1589,7800.0
2013-04-12 11:15:00,85.81,85.95,85.79,85.93,11200.0,65.1589,65.2652,65.1437,65.25,11200.0
2013-04-12 11:20:00,85.92,85.94,85.81,85.82,10500.0,65.2424,65.2576,65.1589,65.1665,10500.0
2013-04-12 11:25:00,85.82,85.92,85.75,85.88,14000.0,65.1665,65.2424,65.1133,65.212,14000.0
2013-04-12 11:30:00,85.87,85.91,85.86,85.88,8100.0,65.2044,65.2348,65.1968,65.212,8100.0
2013-04-12 11:35:00,85.85,85.91,85.85,85.85,10300.0,65.1892,65.2348,65.1892,65.1892,10300.0
2013-04-12 11:40:00,85.85,85.85,85.72,85.73,7100.0,65.1892,65.1892,65.0905,65.0981,7100.0
2013-04-12 11:45:00,85.71,85.74,85.66,85.67,10400.0,65.0829,65.1057,65.045,65.0526,10400.0
2013-04-12 11:50:00,85.67,85.7,85.66,85.7,13400.0,65.0526,65.0753,65.045,65.0753,13400.0
2013-04-12 11:55:00,85.69,85.78,85.69,85.72,11400.0,65.0678,65.1361,65.0678,65.0905,11400.0
2013-04-12 12:00:00,85.73,85.78,85.69,85.72,7300.0,65.0981,65.1361,65.0678,65.0905,7300.0
2013-04-12 12:05:00,85.72,85.75,85.7,85.7,4500.0,65.0905,65.1133,65.0753,65.0753,4500.0
2013-04-12 12:10:00,85.7,85.72,85.66,85.69,9900.0,65.0753,65.0905,65.045,65.0678,9900.0
2013-04-12 12:15:00,85.7,85.72,85.68,85.71,7600.0,65.0753,65.0905,65.0602,65.0829,7600.0
2013-04-12 12:20:00,85.72,85.72,85.66,85.67,7100.0,65.0905,65.0905,65.045,65.0526,7100.0
2013-04-12 12:25:00,85.67,85.7,85.67,85.67,4000.0,65.0526,65.0753,65.0526,65.0526,4000.0
2013-04-12 12:30:00,85.67,85.7,85.66,85.66,9400.0,65.0526,65.0753,65.045,65.045,9400.0
2013-04-12 12:35:00,85.66,85.76,85.61,85.73,13500.0,65.045,65.1209,65.007,65.0981,13500.0
2013-04-12 12:40:00,85.72,85.78,85.71,85.76,6200.0,65.0905,65.1361,65.0829,65.1209,6200.0
2013-04-12 12:45:00,85.76,85.79,85.73,85.77,4200.0,65.1209,65.1437,65.0981,65.1285,4200.0
2013-04-12 12:50:00,85.77,85.81,85.73,85.79,12200.0,65.1285,65.1589,65.0981,65.1437,12200.0
2013-04-12 12:55:00,85.82,85.83,85.79,85.8,4200.0,65.1665,65.1741,65.1437,65.1513,4200.0
2013-04-12 13:00:00,85.79,85.9,85.79,85.89,10700.0,65.1437,65.2272,65.1437,65.2196,10700.0
2013-04-12 13:05:00,85.89,85.91,85.82,85.91,5700.0,65.2196,65.2348,65.1665,65.2348,5700.0
2013-04-12 13:10:00,85.9,85.91,85.85,85.86,3500.0,65.2272,65.2348,65.1892,65.1968,3500.0
2013-04-12 13:15:00,85.83,85.84,85.79,85.79,2300.0,65.1741,65.1817,65.1437,65.1437,2300.0
2013-04-12 13:20:00,85.78,85.8,85.76,85.78,6300.0,65.1361,65.1513,65.1209,65.1361,6300.0
2013-04-12 13:25:00,85.79,85.79,85.75,85.75,6700.0,65.1437,65.1437,65.1133,65.1133,6700.0
2013-04-12 13:30:00,85.74,85.76,85.73,85.74,4800.0,65.1057,65.1209,65.0981,65.1057,4800.0
2013-04-12 13:35:00,85.74,85.78,85.74,85.75,7400.0,65.1057,65.1361,65.1057,65.1133,7400.0
2013-04-12 13:40:00,85.74,85.83,85.74,85.82,8100.0,65.1057,65.1741,65.1057,65.1665,8100.0
2013-04-12 13:45:00,85.82,85.87,85.81,85.83,7200.0,65.1665,65.2044,65.1589,65.1741,7200.0
2013-04-12 13:50:00,85.83,85.84,85.76,85.79,10200.0,65.1741,65.1817,65.1209,65.1437,10200.0
2013-04-12 13:55:00,85.79,85.82,85.78,85.8,5200.0,65.1437,65.1665,65.1361,65.1513,5200.0
2013-04-12 14:00:00,85.8,85.84,85.77,85.78,4700.0,65.1513,65.1817,65.1285,65.1361,4700.0
2013-04-12 14:05:00,85.78,85.81,85.78,85.78,13600.0,65.1361,65.1589,65.1361,65.1361,13600.0
2013-04-12 14:10:00,85.78,85.81,85.77,85.79,12300.0,65.1361,65.1589,65.1285,65.1437,12300.0
2013-04-12 14:15:00,85.79,85.8,85.76,85.76,5800.0,65.1437,65.1513,65.1209,65.1209,5800.0
2013-04-12 14:20:00,85.76,85.77,85.73,85.77,5000.0,65.1209,65.1285,65.0981,65.1285,5000.0
2013-04-12 14:25:00,85.78,85.79,85.72,85.75,4600.0,65.1361,65.1437,65.0905,65.1133,4600.0
2013-04-12 14:30:00,85.73,85.74,85.67,85.72,14400.0,65.0981,65.1057,65.0526,65.0905,14400.0
2013-04-12 14:35:00,85.73,85.76,85.73,85.75,6800.0,65.0981,65.1209,65.0981,65.1133,6800.0
2013-04-12 14:40:00,85.74,85.8,85.74,85.8,5400.0,65.1057,65.1513,65.1057,65.1513,5400.0
2013-04-12 14:45:00,85.77,85.79,85.71,85.71,5600.0,65.1285,65.1437,65.0829,65.0829,5600.0
2013-04-12 14:50:00,85.72,85.81,85.72,85.81,6400.0,65.0905,65.1589,65.0905,65.1589,6400.0
2013-04-12 14:55:00,85.81,85.85,85.79,85.85,10700.0,65.1589,65.1892,65.1437,65.1892,10700.0
2013-04-12 15:00:00,85.84,85.89,85.83,85.85,10800.0,65.1817,65.2196,65.1741,65.1892,10800.0
2013-04-12 15:05:00,85.85,85.87,85.83,85.86,11500.0,65.1892,65.2044,65.1741,65.1968,11500.0
2013-04-12 15:10:00,85.86,85.97,85.86,85.97,13700.0,65.1968,65.2804,65.1968,65.2804,13700.0
2013-04-12 15:15:00,85.97,86.05,85.95,85.98,23000.0,65.2804,65.3411,65.2652,65.288,23000.0
2013-04-12 15:20:00,85.98,85.98,85.94,85.96,9800.0,65.288,65.288,65.2576,65.2728,9800.0
2013-04-12 15:25:00,85.99,86.06,85.95,86.02,31000.0,65.2956,65.3487,65.2652,65.3183,31000.0
2013-04-12 15:30:00,86.02,86.06,85.99,86.02,20900.0,65.3183,65.3487,65.2956,65.3183,20900.0
2013-04-12 15:35:00,86.02,86.03,85.98,86.03,10600.0,65.3183,65.3259,65.288,65.3259,10600.0
2013-04-12 15:40:00,86.02,86.17,86.02,86.15,26100.0,65.3183,65.4322,65.3183,65.4171,26100.0
2013-04-12 15:45:00,86.17,86.2,86.08,86.1,33400.0,65.4322,65.455,65.3639,65.3791,33400.0
2013-04-12 15:50:00,86.11,86.16,86.09,86.13,29400.0,65.3867,65.4246,65.3715,65.4019,29400.0
2013-04-12 15:55:00,86.14,86.26,86.13,86.26,92900.0,65.4095,65.5006,65.4019,65.5006,92900.0
2013-04-15 09:30:00,86.2,86.4,85.9,86.4,59100.0,65.455,65.6069,65.2272,65.6069,59100.0
2013-04-15 09:35:00,86.38,86.5,86.37,86.43,25800.0,65.5917,65.6828,65.5841,65.6297,25800.0
2013-04-15 09:40:00,86.43,86.48,86.22,86.25,27300.0,65.6297,65.6676,65.4702,65.493,27300.0
2013-04-15 09:45:00,86.26,86.41,86.26,86.38,28700.0,65.5006,65.6145,65.5006,65.5917,28700.0
2013-04-15 09:50:00,86.4,86.5,86.34,86.5,25200.0,65.6069,65.6828,65.5613,65.6828,25200.0
2013-04-15 09:55:00,86.49,86.61,86.45,86.59,37700.0,65.6752,65.7663,65.6449,65.7512,37700.0
2013-04-15 10:00:00,86.57,86.58,86.36,86.4,23300.0,65.736,65.7436,65.5765,65.6069,23300.0
2013-04-15 10:05:00,86.4,86.4,86.14,86.3,30500.0,65.6069,65.6069,65.4095,65.531,30500.0
2013-04-15 10:10:00,86.27,86.27,86.09,86.15,17300.0,65.5082,65.5082,65.3715,65.4171,17300.0
2013-04-15 10:15:00,86.13,86.13,85.96,86.01,12100.0,65.4019,65.4019,65.2728,65.3107,12100.0
2013-04-15 10:20:00,86.01,86.05,85.93,85.99,11500.0,65.3107,65.3411,65.25,65.2956,11500.0
2013-04-15 10:25:00,85.99,86.09,85.93,86.09,11500.0,65.2956,65.3715,65.25,65.3715,11500.0
2013-04-15 10:30:00,86.08,86.28,86.05,86.26,9200.0,65.3639,65.5158,65.3411,65.5006,9200.0
2013-04-15 10:35:00,86.23,86.32,86.2,86.25,14200.0,65.4778,65.5461,65.455,65.493,14200.0
2013-04-15 10:40:00,86.22,86.34,86.17,86.29,13500.0,65.4702,65.5613,65.4322,65.5234,13500.0
2013-04-15 10:45:00,86.28,86.32,86.21,86.24,10100.0,65.5158,65.5461,65.4626,65.4854,10100.0
2013-04-15 10:50:00,86.25,86.31,86.22,86.31,7100.0,65.493,65.5385,65.4702,65.5385,7100.0
2013-04-15 10:55:00,86.3,86.35,86.25,86.33,12500.0,65.531,65.5689,65.493,65.5537,12500.0
2013-04-15 11:00:00,86.32,86.36,86.28,86.34,7900.0,65.5461,65.5765,65.5158,65.5613,7900.0
2013-04-15 11:05:00,86.34,86.39,86.3,86.39,6100.0,65.5613,65.5993,65.531,65.5993,6100.0
2013-04-15 11:10:00,86.36,86.48,86.36,86.46,10400.0,65.5765,65.6676,65.5765,65.6524,10400.0
2013-04-15 11:15:00,86.45,86.47,86.39,86.42,7800.0,65.6449,65.66,65.5993,65.6221,7800.0
2013-04-15 11:20:00,86.42,86.46,86.38,86.4,10300.0,65.6221,65.6524,65.5917,65.6069,10300.0
2013-04-15 11:25:00,86.37,86.41,86.35,86.38,8400.0,65.5841,65.6145,65.5689,65.5917,8400.0
2013-04-15 11:30:00,86.37,86.44,86.3,86.43,14600.0,65.5841,65.6373,65.531,65.6297,14600.0
2013-04-15 11:35:00,86.42,86.45,86.4,86.42,14400.0,65.6221,65.6449,65.6069,65.6221,14400.0
2013-04-15 11:40:00,86.41,86.41,86.31,86.31,5300.0,65.6145,65.6145,65.5385,65.5385,5300.0
2013-04-15 11:45:00,86.31,86.35,86.2,86.23,10300.0,65.5385,65.5689,65.455,65.4778,10300.0
2013-04-15 11:50:00,86.25,86.25,86.1,86.11,19900.0,65.493,65.493,65.3791,65.3867,19900.0
2013-04-15 11:55:00,86.1,86.1,85.96,86.0,18200.0,65.3791,65.3791,65.2728,65.3031,18200.0
2013-04-15 12:00:00,86.01,86.02,85.91,86.02,14000.0,65.3107,65.3183,65.2348,65.3183,14000.0
2013-04-15 12:05:00,86.02,86.03,86.0,86.02,8500.0,65.3183,65.3259,65.3031,65.3183,8500.0
2013-04-15 12:10:00,86.03,86.03,85.95,86.0,12500.0,65.3259,65.3259,65.2652,65.3031,12500.0
2013-04-15 12:15:00,85.99,85.99,85.9,85.91,8100.0,65.2956,65.2956,65.2272,65.2348,8100.0
2013-04-15 12:20:00,85.9,85.9,85.83,85.84,16400.0,65.2272,65.2272,65.1741,65.1817,16400.0
2013-04-15 12:25:00,85.84,85.85,85.79,85.82,10500.0,65.1817,65.1892,65.1437,65.1665,10500.0
2013-04-15 12:30:00,85.81,85.82,85.73,85.73,19900.0,65.1589,65.1665,65.0981,65.0981,19900.0
2013-04-15 12:35:00,85.73,85.78,85.64,85.66,17100.0,65.0981,65.1361,65.0298,65.045,17100.0
2013-04-15 12:40:00,85.65,85.73,85.62,85.69,15900.0,65.0374,65.0981,65.0146,65.0678,15900.0
2013-04-15 12:45:00,85.69,85.69,85.5,85.63,17900.0,65.0678,65.0678,64.9235,65.0222,17900.0
2013-04-15 12:50:00,85.62,85.62,85.5,85.52,9600.0,65.0146,65.0146,64.9235,64.9387,9600.0
2013-04-15 12:55:00,85.54,85.66,85.54,85.66,19100.0,64.9539,65.045,64.9539,65.045,19100.0
2013-04-15 13:00:00,85.65,85.72,85.62,85.68,14400.0,65.0374,65.0905,65.0146,65.0602,14400.0
2013-04-15 13:05:00,85.69,85.75,85.64,85.73,13500.0,65.0678,65.1133,65.0298,65.0981,13500.0
2013-04-15 13:10:00,85.75,85.78,85.72,85.74,7600.0,65.1133,65.1361,65.0905,65.1057,7600.0
2013-04-15 13:15:00,85.75,85.76,85.66,85.72,17000.0,65.1133,65.1209,65.045,65.0905,17000.0
2013-04-15 13:20:00,85.72,85.72,85.62,85.7,7300.0,65.0905,65.0905,65.0146,65.0753,7300.0
2013-04-15 13:25:00,85.7,85.73,85.63,85.66,8100.0,65.0753,65.0981,65.0222,65.045,8100.0
2013-04-15 13:30:00,85.68,85.69,85.62,85.68,11300.0,65.0602,65.0678,65.0146,65.0602,11300.0
2013-04-15 13:35:00,85.65,85.7,85.65,85.69,5000.0,65.0374,65.0753,65.0374,65.0678,5000.0
2013-04-15 13:40:00,85.7,85.71,85.6,85.61,8700.0,65.0753,65.0829,64.9994,65.007,8700.0
2013-04-15 13:45:00,85.63,85.71,85.62,85.67,8900.0,65.0222,65.0829,65.0146,65.0526,8900.0
2013-04-15 13:50:00,85.65,85.69,85.63,85.63,3100.0,65.0374,65.0678,65.0222,65.0222,3100.0
2013-04-15 13:55:00,85.62,85.62,85.56,85.59,3300.0,65.0146,65.0146,64.969,64.9918,3300.0
2013-04-15 14:00:00,85.58,85.58,85.5,85.54,14000.0,64.9842,64.9842,64.9235,64.9539,14000.0
2013-04-15 14:05:00,85.51,85.53,85.45,85.5,16900.0,64.9311,64.9463,64.8855,64.9235,16900.0
2013-04-15 14:10:00,85.51,85.55,85.49,85.52,8500.0,64.9311,64.9614,64.9159,64.9387,8500.0
2013-04-15 14:15:00,85.51,85.55,85.45,85.5,19300.0,64.9311,64.9614,64.8855,64.9235,19300.0
2013-04-15 14:20:00,85.5,85.58,85.48,85.55,18600.0,64.9235,64.9842,64.9083,64.9614,18600.0
2013-04-15 14:25:00,85.54,85.54,85.41,85.45,16200.0,64.9539,64.9539,64.8551,64.8855,16200.0
2013-04-15 14:30:00,85.47,85.52,85.4,85.4,16900.0,64.9007,64.9387,64.8475,64.8475,16900.0
2013-04-15 14:35:00,85.4,85.5,85.4,85.42,15200.0,64.8475,64.9235,64.8475,64.8627,15200.0
2013-04-15 14:40:00,85.43,85.57,85.43,85.57,18100.0,64.8703,64.9766,64.8703,64.9766,18100.0
2013-04-15 14:45:00,85.56,85.67,85.55,85.63,22700.0,64.969,65.0526,64.9614,65.0222,22700.0
2013-04-15 14:50:00,85.63,85.65,85.54,85.59,15600.0,65.0222,65.0374,64.9539,64.9918,15600.0
2013-04-15 14:55:00,85.58,85.59,85.33,85.39,23000.0,64.9842,64.9918,64.7944,64.84,23000.0
2013-04-15 15:00:00,85.39,85.42,85.26,85.3,69300.0,64.84,64.8627,64.7412,64.7716,69300.0
2013-04-15 15:05:00,85.3,85.31,85.08,85.22,60900.0,64.7716,64.7792,64.6046,64.7109,60900.0
2013-04-15 15:10:00,85.22,85.32,85.11,85.29,37500.0,64.7109,64.7868,64.6273,64.764,37500.0
2013-04-15 15:15:00,85.32,85.34,85.14,85.17,123300.0,64.7868,64.802,64.6501,64.6729,123300.0
2013-04-15 15:20:00,85.18,85.22,85.1,85.17,60800.0,64.6805,64.7109,64.6197,64.6729,60800.0
2013-04-15 15:25:00,85.17,85.26,85.14,85.17,22100.0,64.6729,64.7412,64.6501,64.6729,22100.0
2013-04-15 15:30:00,85.17,85.28,85.14,85.17,61400.0,64.6729,64.7564,64.6501,64.6729,61400.0
2013-04-15 15:35:00,85.18,85.19,85.0,85.1,78300.0,64.6805,64.6881,64.5438,64.6197,78300.0
2013-04-15 15:40:00,85.11,85.2,85.04,85.05,67900.0,64.6273,64.6957,64.5742,64.5818,67900.0
2013-04-15 15:45:00,85.05,85.16,84.97,84.97,129200.0,64.5818,64.6653,64.521,64.521,129200.0
2013-04-15 15:50:00,84.96,85.16,84.96,85.05,102800.0,64.5134,64.6653,64.5134,64.5818,102800.0
2013-04-15 15:55:00,85.05,85.07,84.71,84.71,243200.0,64.5818,64.597,64.3236,64.3236,243200.0
2013-04-16 09:30:00,85.08,85.16,84.78,85.06,75200.0,64.6046,64.6653,64.3768,64.5894,75200.0
2013-04-16 09:35:00,85.04,85.06,84.89,84.93,48100.0,64.5742,64.5894,64.4603,64.4907,48100.0
2013-04-16 09:40:00,84.92,84.93,84.75,84.8,17400.0,64.4831,64.4907,64.354,64.3919,17400.0
2013-04-16 09:45:00,84.8,84.88,84.77,84.87,16600.0,64.3919,64.4527,64.3692,64.4451,16600.0
2013-04-16 09:50:00,84.89,84.91,84.82,84.88,11700.0,64.4603,64.4755,64.4071,64.4527,11700.0
2013-04-16 09:55:00,84.88,85.03,84.84,85.03,20300.0,64.4527,64.5666,64.4223,64.5666,20300.0
2013-04-16 10:00:00,85.03,85.19,85.03,85.15,31800.0,64.5666,64.6881,64.5666,64.6577,31800.0
2013-04-16 10:05:00,85.17,85.35,85.16,85.31,25200.0,64.6729,64.8096,64.6653,64.7792,25200.0
2013-04-16 10:10:00,85.3,85.31,85.18,85.2,25100.0,64.7716,64.7792,64.6805,64.6957,25100.0
2013-04-16 10:15:00,85.21,85.31,85.2,85.26,34700.0,64.7033,64.7792,64.6957,64.7412,34700.0
2013-04-16 10:20:00,85.28,85.37,85.28,85.35,12900.0,64.7564,64.8248,64.7564,64.8096,12900.0
2013-04-16 10:25:00,85.34,85.37,85.3,85.3,13400.0,64.802,64.8248,64.7716,64.7716,13400.0
2013-04-16 10:30:00,85.31,85.37,85.28,85.33,28200.0,64.7792,64.8248,64.7564,64.7944,28200.0
2013-04-16 10:35:00,85.32,85.33,85.2,85.2,14200.0,64.7868,64.7944,64.6957,64.6957,14200.0
2013-04-16 10:40:00,85.2,85.23,85.13,85.18,19400.0,64.6957,64.7185,64.6425,64.6805,19400.0
2013-04-16 10:45:00,85.18,85.3,85.13,85.3,19900.0,64.6805,64.7716,64.6425,64.7716,19900.0
2013-04-16 10:50:00,85.3,85.35,85.3,85.34,20500.0,64.7716,64.8096,64.7716,64.802,20500.0
2013-04-16 10:55:00,85.33,85.38,85.33,85.38,19200.0,64.7944,64.8324,64.7944,64.8324,19200.0
2013-04-16 11:00:00,85.38,85.39,85.34,85.35,11900.0,64.8324,64.84,64.802,64.8096,11900.0
2013-04-16 11:05:00,85.36,85.38,85.32,85.37,9700.0,64.8172,64.8324,64.7868,64.8248,9700.0
2013-04-16 11:10:00,85.37,85.39,85.28,85.34,10200.0,64.8248,64.84,64.7564,64.802,10200.0
2013-04-16 11:15:00,85.36,85.49,85.35,85.45,24700.0,64.8172,64.9159,64.8096,64.8855,24700.0
2013-04-16 11:20:00,85.47,85.51,85.44,85.47,11100.0,64.9007,64.9311,64.8779,64.9007,11100.0
2013-04-16 11:25:00,85.47,85.6,85.47,85.6,16800.0,64.9007,64.9994,64.9007,64.9994,16800.0
2013-04-16 11:30:00,85.6,85.6,85.48,85.51,17800.0,64.9994,64.9994,64.9083,64.9311,17800.0
2013-04-16 11:35:00,85.51,85.51,85.47,85.47,7100.0,64.9311,64.9311,64.9007,64.9007,7100.0
2013-04-16 11:40:00,85.5,85.59,85.46,85.57,27400.0,64.9235,64.9918,64.8931,64.9766,27400.0
2013-04-16 11:45:00,85.57,85.59,85.52,85.58,6900.0,64.9766,64.9918,64.9387,64.9842,6900.0
2013-04-16 11:50:00,85.59,85.59,85.52,85.56,16000.0,64.9918,64.9918,64.9387,64.969,16000.0
2013-04-16 11:55:00,85.56,85.59,85.52,85.59,13900.0,64.969,64.9918,64.9387,64.9918,13900.0
2013-04-16 12:00:00,85.58,86.08,85.58,85.8,87100.0,64.9842,65.3639,64.9842,65.1513,87100.0
2013-04-16 12:05:00,85.78,85.84,85.76,85.84,21100.0,65.1361,65.1817,65.1209,65.1817,21100.0
2013-04-16 12:10:00,85.84,85.85,85.75,85.8,39300.0,65.1817,65.1892,65.1133,65.1513,39300.0
2013-04-16 12:15:00,85.81,85.86,85.79,85.86,13600.0,65.1589,65.1968,65.1437,65.1968,13600.0
2013-04-16 12:20:00,85.85,85.87,85.79,85.86,7600.0,65.1892,65.2044,65.1437,65.1968,7600.0
2013-04-16 12:25:00,85.88,85.91,85.85,85.91,9500.0,65.212,65.2348,65.1892,65.2348,9500.0
2013-04-16 12:30:00,85.91,86.01,85.9,85.97,15400.0,65.2348,65.3107,65.2272,65.2804,15400.0
2013-04-16 12:35:00,85.99,86.06,85.99,86.03,18600.0,65.2956,65.3487,65.2956,65.3259,18600.0
2013-04-16 12:40:00,86.03,86.07,86.03,86.03,14700.0,65.3259,65.3563,65.3259,65.3259,14700.0
2013-04-16 12:45:00,86.03,86.04,85.98,86.04,13800.0,65.3259,65.3335,65.288,65.3335,13800.0
2013-04-16 12:50:00,86.04,86.28,86.04,86.21,24200.0,65.3335,65.5158,65.3335,65.4626,24200.0
2013-04-16 12:55:00,86.24,86.26,86.19,86.26,15400.0,65.4854,65.5006,65.4474,65.5006,15400.0
2013-04-16 13:00:00,86.27,86.3,86.24,86.27,13500.0,65.5082,65.531,65.4854,65.5082,13500.0
2013-04-16 13:05:00,86.24,86.27,86.23,86.26,13500.0,65.4854,65.5082,65.4778,65.5006,13500.0
2013-04-16 13:10:00,86.27,86.36,86.24,86.35,31000.0,65.5082,65.5765,65.4854,65.5689,31000.0
2013-04-16 13:15:00,86.35,86.36,86.27,86.35,23400.0,65.5689,65.5765,65.5082,65.5689,23400.0
2013-04-16 13:20:00,86.34,86.36,86.33,86.34,15000.0,65.5613,65.5765,65.5537,65.5613,15000.0
2013-04-16 13:25:00,86.35,86.36,86.29,86.34,23200.0,65.5689,65.5765,65.5234,65.5613,23200.0
2013-04-16 13:30:00,86.34,86.42,86.32,86.35,19100.0,65.5613,65.6221,65.5461,65.5689,19100.0
2013-04-16 13:35:00,86.35,86.38,86.32,86.32,13900.0,65.5689,65.5917,65.5461,65.5461,13900.0
2013-04-16 13:40:00,86.32,86.35,86.27,86.28,31800.0,65.5461,65.5689,65.5082,65.5158,31800.0
2013-04-16 13:45:00,86.27,86.27,86.12,86.15,33600.0,65.5082,65.5082,65.3943,65.4171,33600.0
2013-04-16 13:50:00,86.16,86.16,86.11,86.13,10600.0,65.4246,65.4246,65.3867,65.4019,10600.0
2013-04-16 13:55:00,86.14,86.14,86.06,86.08,11900.0,65.4095,65.4095,65.3487,65.3639,11900.0
2013-04-16 14:00:00,86.08,86.08,86.05,86.07,7700.0,65.3639,65.3639,65.3411,65.3563,7700.0
2013-04-16 14:05:00,86.07,86.15,86.07,86.14,14700.0,65.3563,65.4171,65.3563,65.4095,14700.0
2013-04-16 14:10:00,86.13,86.14,86.05,86.08,14800.0,65.4019,65.4095,65.3411,65.3639,14800.0
2013-04-16 14:15:00,86.07,86.08,86.0,86.05,11000.0,65.3563,65.3639,65.3031,65.3411,11000.0
2013-04-16 14:20:00,86.03,86.05,85.97,85.97,8800.0,65.3259,65.3411,65.2804,65.2804,8800.0
2013-04-16 14:25:00,85.98,85.99,85.9,85.95,18700.0,65.288,65.2956,65.2272,65.2652,18700.0
2013-04-16 14:30:00,85.96,85.99,85.89,85.99,13500.0,65.2728,65.2956,65.2196,65.2956,13500.0
2013-04-16 14:35:00,86.0,86.05,85.98,86.04,12500.0,65.3031,65.3411,65.288,65.3335,12500.0
2013-04-16 14:40:00,86.05,86.12,86.02,86.12,13100.0,65.3411,65.3943,65.3183,65.3943,13100.0
2013-04-16 14:45:00,86.12,86.32,86.11,86.31,24500.0,65.3943,65.5461,65.3867,65.5385,24500.0
2013-04-16 14:50:00,86.3,86.34,86.28,86.28,25200.0,65.531,65.5613,65.5158,65.5158,25200.0
2013-04-16 14:55:00,86.26,86.26,86.07,86.09,17500.0,65.5006,65.5006,65.3563,65.3715,17500.0
2013-04-16 15:00:00,86.08,86.09,86.05,86.06,16500.0,65.3639,65.3715,65.3411,65.3487,16500.0
2013-04-16 15:05:00,86.07,86.09,86.0,86.05,33700.0,65.3563,65.3715,65.3031,65.3411,33700.0
2013-04-16 15:10:00,86.04,86.06,86.0,86.06,20700.0,65.3335,65.3487,65.3031,65.3487,20700.0
2013-04-16 15:15:00,86.06,86.16,86.05,86.09,33600.0,65.3487,65.4246,65.3411,65.3715,33600.0
2013-04-16 15:20:00,86.07,86.12,86.07,86.12,23400.0,65.3563,65.3943,65.3563,65.3943,23400.0
2013-04-16 15:25:00,86.11,86.2,86.11,86.17,26800.0,65.3867,65.455,65.3867,65.4322,26800.0
2013-04-16 15:30:00,86.17,86.27,86.16,86.27,27600.0,65.4322,65.5082,65.4246,65.5082,27600.0
2013-04-16 15:35:00,86.27,86.36,86.25,86.32,33600.0,65.5082,65.5765,65.493,65.5461,33600.0
2013-04-16 15:40:00,86.31,86.45,86.31,86.4,49600.0,65.5385,65.6449,65.5385,65.6069,49600.0
2013-04-16 15:45:00,86.38,86.43,86.34,86.39,53600.0,65.5917,65.6297,65.5613,65.5993,53600.0
2013-04-16 15:50:00,86.37,86.45,86.29,86.45,73000.0,65.5841,65.6449,65.5234,65.6449,73000.0
2013-04-16 15:55:00,86.44,86.6,86.43,86.54,150900.0,65.6373,65.7588,65.6297,65.7132,150900.0
2013-04-17 09:30:00,86.06,86.15,85.81,85.81,59300.0,65.3487,65.4171,65.1589,65.1589,59300.0
2013-04-17 09:35:00,85.82,85.91,85.51,85.91,28100.0,65.1665,65.2348,64.9311,65.2348,28100.0
2013-04-17 09:40:00,85.88,85.88,85.57,85.73,22400.0,65.212,65.212,64.9766,65.0981,22400.0
2013-04-17 09:45:00,85.74,85.81,85.67,85.75,55600.0,65.1057,65.1589,65.0526,65.1133,55600.0
2013-04-17 09:50:00,85.77,85.88,85.52,85.59,28100.0,65.1285,65.212,64.9387,64.9918,28100.0
2013-04-17 09:55:00,85.6,85.6,85.35,85.39,36000.0,64.9994,64.9994,64.8096,64.84,36000.0
2013-04-17 10:00:00,85.41,85.43,85.29,85.3,43200.0,64.8551,64.8703,64.764,64.7716,43200.0
2013-04-17 10:05:00,85.28,85.42,85.27,85.32,38100.0,64.7564,64.8627,64.7488,64.7868,38100.0
2013-04-17 10:10:00,85.33,85.35,85.21,85.25,30300.0,64.7944,64.8096,64.7033,64.7336,30300.0
2013-04-17 10:15:00,85.25,85.42,85.25,85.32,23300.0,64.7336,64.8627,64.7336,64.7868,23300.0
2013-04-17 10:20:00,85.3,85.35,85.2,85.27,32300.0,64.7716,64.8096,64.6957,64.7488,32300.0
2013-04-17 10:25:00,85.27,85.4,85.22,85.27,12900.0,64.7488,64.8475,64.7109,64.7488,12900.0
2013-04-17 10:30:00,85.26,85.34,85.21,85.3,12800.0,64.7412,64.802,64.7033,64.7716,12800.0
2013-04-17 10:35:00,85.32,85.32,85.17,85.22,7400.0,64.7868,64.7868,64.6729,64.7109,7400.0
2013-04-17 10:40:00,85.25,85.31,85.19,85.21,19500.0,64.7336,64.7792,64.6881,64.7033,19500.0
2013-04-17 10:45:00,85.23,85.33,85.2,85.21,17900.0,64.7185,64.7944,64.6957,64.7033,17900.0
2013-04-17 10:50:00,85.23,85.3,85.2,85.26,15100.0,64.7185,64.7716,64.6957,64.7412,15100.0
2013-04-17 10:55:00,85.24,85.25,85.1,85.1,16700.0,64.7261,64.7336,64.6197,64.6197,16700.0
2013-04-17 11:00:00,85.1,85.17,85.07,85.11,18200.0,64.6197,64.6729,64.597,64.6273,18200.0
2013-04-17 11:05:00,85.11,85.12,85.01,85.06,15200.0,64.6273,64.6349,64.5514,64.5894,15200.0
2013-04-17 11:10:00,85.04,85.11,85.01,85.02,12900.0,64.5742,64.6273,64.5514,64.559,12900.0
2013-04-17 11:15:00,85.02,85.12,85.02,85.05,16700.0,64.559,64.6349,64.559,64.5818,16700.0
2013-04-17 11:20:00,85.07,85.08,84.95,84.95,17100.0,64.597,64.6046,64.5058,64.5058,17100.0
2013-04-17 11:25:00,84.95,85.05,84.89,84.99,23000.0,64.5058,64.5818,64.4603,64.5362,23000.0
2013-04-17 11:30:00,85.0,85.05,84.94,85.0,18200.0,64.5438,64.5818,64.4983,64.5438,18200.0
2013-04-17 11:35:00,84.99,85.16,84.98,85.15,15200.0,64.5362,64.6653,64.5286,64.6577,15200.0
2013-04-17 11:40:00,85.17,85.19,85.11,85.11,8000.0,64.6729,64.6881,64.6273,64.6273,8000.0
2013-04-17 11:45:00,85.11,85.14,85.01,85.05,14700.0,64.6273,64.6501,64.5514,64.5818,14700.0
2013-04-17 11:50:00,85.04,85.09,85.02,85.07,13100.0,64.5742,64.6122,64.559,64.597,13100.0
2013-04-17 11:55:00,85.08,85.08,85.0,85.01,7400.0,64.6046,64.6046,64.5438,64.5514,7400.0
2013-04-17 12:00:00,85.02,85.1,85.01,85.01,9300.0,64.559,64.6197,64.5514,64.5514,9300.0
2013-04-17 12:05:00,85.01,85.09,84.98,85.0,7600.0,64.5514,64.6122,64.5286,64.5438,7600.0
2013-04-17 12:10:00,85.01,85.05,84.96,85.02,11000.0,64.5514,64.5818,64.5134,64.559,11000.0
2013-04-17 12:15:00,85.01,85.01,84.88,85.01,18600.0,64.5514,64.5514,64.4527,64.5514,18600.0
2013-04-17 12:20:00,85.02,85.03,84.81,84.97,17100.0,64.559,64.5666,64.3995,64.521,17100.0
2013-04-17 12:25:00,84.98,84.98,84.8,84.82,12900.0,64.5286,64.5286,64.3919,64.4071,12900.0
2013-04-17 12:30:00,84.85,84.96,84.84,84.96,17400.0,64.4299,64.5134,64.4223,64.5134,17400.0
2013-04-17 12:35:00,84.95,84.97,84.85,84.88,12200.0,64.5058,64.521,64.4299,64.4527,12200.0
2013-04-17 12:40:00,84.88,84.92,84.84,84.88,11200.0,64.4527,64.4831,64.4223,64.4527,11200.0
2013-04-17 12:45:00,84.87,84.94,84.82,84.82,12000.0,64.4451,64.4983,64.4071,64.4071,12000.0
2013-04-17 12:50:00,84.85,85.02,84.81,85.01,14100.0,64.4299,64.559,64.3995,64.5514,14100.0
2013-04-17 12:55:00,84.99,85.09,84.92,85.08,16100.0,64.5362,64.6122,64.4831,64.6046,16100.0
2013-04-17 13:00:00,85.05,85.18,85.05,85.18,13600.0,64.5818,64.6805,64.5818,64.6805,13600.0
2013-04-17 13:05:00,85.18,85.2,85.08,85.09,11400.0,64.6805,64.6957,64.6046,64.6122,11400.0
2013-04-17 13:10:00,85.11,85.11,84.93,84.93,13500.0,64.6273,64.6273,64.4907,64.4907,13500.0
2013-04-17 13:15:00,84.94,85.0,84.88,84.9,17200.0,64.4983,64.5438,64.4527,64.4679,17200.0
2013-04-17 13:20:00,84.91,84.93,84.87,84.91,16400.0,64.4755,64.4907,64.4451,64.4755,16400.0
2013-04-17 13:25:00,84.92,85.01,84.9,85.0,18000.0,64.4831,64.5514,64.4679,64.5438,18000.0
2013-04-17 13:30:00,84.98,85.04,84.95,85.0,13500.0,64.5286,64.5742,64.5058,64.5438,13500.0
2013-04-17 13:35:00,85.0,85.11,85.0,85.09,23800.0,64.5438,64.6273,64.5438,64.6122,23800.0
2013-04-17 13:40:00,85.1,85.11,85.07,85.09,36200.0,64.6197,64.6273,64.597,64.6122,36200.0
2013-04-17 13:45:00,85.1,85.11,85.01,85.01,33800.0,64.6197,64.6273,64.5514,64.5514,33800.0
2013-04-17 13:50:00,85.02,85.07,84.94,84.96,22400.0,64.559,64.597,64.4983,64.5134,22400.0
2013-04-17 13:55:00,84.95,85.03,84.94,85.0,15700.0,64.5058,64.5666,64.4983,64.5438,15700.0
2013-04-17 14:00:00,85.01,85.02,84.95,85.01,24000.0,64.5514,64.559,64.5058,64.5514,24000.0
2013-04-17 14:05:00,85.02,85.11,84.99,85.0,34000.0,64.559,64.6273,64.5362,64.5438,34000.0
2013-04-17 14:10:00,85.0,85.09,84.99,85.05,10000.0,64.5438,64.6122,64.5362,64.5818,10000.0
2013-04-17 14:15:00,85.06,85.12,85.02,85.08,14200.0,64.5894,64.6349,64.559,64.6046,14200.0
2013-04-17 14:20:00,85.08,85.13,85.06,85.06,21200.0,64.6046,64.6425,64.5894,64.5894,21200.0
2013-04-17 14:25:00,85.06,85.2,85.04,85.19,19300.0,64.5894,64.6957,64.5742,64.6881,19300.0
2013-04-17 14:30:00,85.19,85.22,85.16,85.2,20300.0,64.6881,64.7109,64.6653,64.6957,20300.0
2013-04-17 14:35:00,85.2,85.21,85.09,85.16,16800.0,64.6957,64.7033,64.6122,64.6653,16800.0
2013-04-17 14:40:00,85.15,85.18,85.02,85.02,18200.0,64.6577,64.6805,64.559,64.559,18200.0
2013-04-17 14:45:00,85.03,85.12,85.03,85.04,30000.0,64.5666,64.6349,64.5666,64.5742,30000.0
2013-04-17 14:50:00,85.03,85.06,84.99,85.01,34100.0,64.5666,64.5894,64.5362,64.5514,34100.0
2013-04-17 14:55:00,85.01,85.15,85.01,85.12,21400.0,64.5514,64.6577,64.5514,64.6349,21400.0
2013-04-17 15:00:00,85.12,85.16,85.09,85.16,33200.0,64.6349,64.6653,64.6122,64.6653,33200.0
2013-04-17 15:05:00,85.16,85.2,85.08,85.14,43700.0,64.6653,64.6957,64.6046,64.6501,43700.0
2013-04-17 15:10:00,85.16,85.21,85.09,85.2,29100.0,64.6653,64.7033,64.6122,64.6957,29100.0
2013-04-17 15:15:00,85.2,85.23,85.13,85.13,35700.0,64.6957,64.7185,64.6425,64.6425,35700.0
2013-04-17 15:20:00,85.14,85.19,85.12,85.18,25200.0,64.6501,64.6881,64.6349,64.6805,25200.0
2013-04-17 15:25:00,85.19,85.2,85.09,85.11,30100.0,64.6881,64.6957,64.6122,64.6273,30100.0
2013-04-17 15:30:00,85.12,85.16,85.04,85.06,28900.0,64.6349,64.6653,64.5742,64.5894,28900.0
2013-04-17 15:35:00,85.07,85.09,84.98,85.04,50900.0,64.597,64.6122,64.5286,64.5742,50900.0
2013-04-17 15:40:00,85.04,85.07,84.97,85.04,68000.0,64.5742,64.597,64.521,64.5742,68000.0
2013-04-17 15:45:00,85.05,85.16,84.98,85.13,43400.0,64.5818,64.6653,64.5286,64.6425,43400.0
2013-04-17 15:50:00,85.14,85.17,85.05,85.08,102100.0,64.6501,64.6729,64.5818,64.6046,102100.0
2013-04-17 15:55:00,85.08,85.19,85.05,85.05,122300.0,64.6046,64.6881,64.5818,64.5818,122300.0
2013-04-18 09:30:00,85.43,85.7,85.15,85.21,51200.0,64.8703,65.0753,64.6577,64.7033,51200.0
2013-04-18 09:35:00,85.26,85.29,85.11,85.13,20000.0,64.7412,64.764,64.6273,64.6425,20000.0
2013-04-18 09:40:00,85.19,85.27,85.06,85.06,23600.0,64.6881,64.7488,64.5894,64.5894,23600.0
2013-04-18 09:45:00,85.1,85.15,84.92,84.95,23600.0,64.6197,64.6577,64.4831,64.5058,23600.0
2013-04-18 09:50:00,84.95,84.96,84.71,84.77,20000.0,64.5058,64.5134,64.3236,64.3692,20000.0
2013-04-18 09:55:00,84.77,84.77,84.61,84.68,25200.0,64.3692,64.3692,64.2477,64.3008,25200.0
2013-04-18 10:00:00,84.65,84.71,84.53,84.63,50500.0,64.278,64.3236,64.1869,64.2629,50500.0
2013-04-18 10:05:00,84.64,84.7,84.57,84.59,33900.0,64.2704,64.316,64.2173,64.2325,33900.0
2013-04-18 10:10:00,84.59,84.63,84.43,84.58,33600.0,64.2325,64.2629,64.111,64.2249,33600.0
2013-04-18 10:15:00,84.57,84.57,84.39,84.43,30000.0,64.2173,64.2173,64.0806,64.111,30000.0
2013-04-18 10:20:00,84.44,84.56,84.41,84.45,17800.0,64.1186,64.2097,64.0958,64.1262,17800.0
2013-04-18 10:25:00,84.48,84.53,84.36,84.49,21700.0,64.149,64.1869,64.0578,64.1565,21700.0
2013-04-18 10:30:00,84.52,84.56,84.39,84.39,27200.0,64.1793,64.2097,64.0806,64.0806,27200.0
2013-04-18 10:35:00,84.41,84.47,84.28,84.41,19500.0,64.0958,64.1414,63.9971,64.0958,19500.0
2013-04-18 10:40:00,84.4,84.47,84.36,84.43,11100.0,64.0882,64.1414,64.0578,64.111,11100.0
2013-04-18 10:45:00,84.45,84.48,84.35,84.48,12000.0,64.1262,64.149,64.0502,64.149,12000.0
2013-04-18 10:50:00,84.47,84.53,84.43,84.44,18600.0,64.1414,64.1869,64.111,64.1186,18600.0
2013-04-18 10:55:00,84.43,84.44,84.3,84.41,17300.0,64.111,64.1186,64.0123,64.0958,17300.0
2013-04-18 11:00:00,84.38,84.39,84.29,84.32,17100.0,64.073,64.0806,64.0047,64.0275,17100.0
2013-04-18 11:05:00,84.3,84.37,84.28,84.33,13900.0,64.0123,64.0654,63.9971,64.0351,13900.0
2013-04-18 11:10:00,84.32,84.41,84.3,84.39,14500.0,64.0275,64.0958,64.0123,64.0806,14500.0
2013-04-18 11:15:00,84.38,84.42,84.33,84.33,23600.0,64.073,64.1034,64.0351,64.0351,23600.0
2013-04-18 11:20:00,84.35,84.41,84.32,84.37,16700.0,64.0502,64.0958,64.0275,64.0654,16700.0
2013-04-18 11:25:00,84.38,84.42,84.32,84.33,12300.0,64.073,64.1034,64.0275,64.0351,12300.0
2013-04-18 11:30:00,84.31,84.47,84.31,84.38,20000.0,64.0199,64.1414,64.0199,64.073,20000.0
2013-04-18 11:35:00,84.37,84.4,84.34,84.38,6800.0,64.0654,64.0882,64.0426,64.073,6800.0
2013-04-18 11:40:00,84.39,84.44,84.31,84.33,16900.0,64.0806,64.1186,64.0199,64.0351,16900.0
2013-04-18 11:45:00,84.31,84.42,84.28,84.3,7700.0,64.0199,64.1034,63.9971,64.0123,7700.0
2013-04-18 11:50:00,84.29,84.31,84.2,84.31,14700.0,64.0047,64.0199,63.9363,64.0199,14700.0
2013-04-18 11:55:00,84.33,84.39,84.29,84.32,7800.0,64.0351,64.0806,64.0047,64.0275,7800.0
2013-04-18 12:00:00,84.32,84.35,84.26,84.28,6000.0,64.0275,64.0502,63.9819,63.9971,6000.0
2013-04-18 12:05:00,84.26,84.3,84.25,84.28,4300.0,63.9819,64.0123,63.9743,63.9971,4300.0
2013-04-18 12:10:00,84.28,84.35,84.27,84.29,37900.0,63.9971,64.0502,63.9895,64.0047,37900.0
2013-04-18 12:15:00,84.29,84.29,84.2,84.2,8400.0,64.0047,64.0047,63.9363,63.9363,8400.0
2013-04-18 12:20:00,84.21,84.25,84.12,84.17,25900.0,63.9439,63.9743,63.8756,63.9136,25900.0
2013-04-18 12:25:00,84.17,84.21,84.13,84.13,4000.0,63.9136,63.9439,63.8832,63.8832,4000.0
2013-04-18 12:30:00,84.13,84.16,84.09,84.15,15200.0,63.8832,63.906,63.8528,63.8984,15200.0
2013-04-18 12:35:00,84.16,84.16,84.09,84.1,8800.0,63.906,63.906,63.8528,63.8604,8800.0
2013-04-18 12:40:00,84.1,84.16,84.09,84.09,6900.0,63.8604,63.906,63.8528,63.8528,6900.0
2013-04-18 12:45:00,84.1,84.15,84.09,84.1,10200.0,63.8604,63.8984,63.8528,63.8604,10200.0
2013-04-18 12:50:00,84.09,84.12,84.05,84.06,9600.0,63.8528,63.8756,63.8224,63.83,9600.0
2013-04-18 12:55:00,84.09,84.12,84.04,84.07,9000.0,63.8528,63.8756,63.8148,63.8376,9000.0
2013-04-18 13:00:00,84.08,84.14,84.04,84.13,8100.0,63.8452,63.8908,63.8148,63.8832,8100.0
2013-04-18 13:05:00,84.13,84.14,84.04,84.09,13700.0,63.8832,63.8908,63.8148,63.8528,13700.0
2013-04-18 13:10:00,84.08,84.11,84.05,84.09,9800.0,63.8452,63.868,63.8224,63.8528,9800.0
2013-04-18 13:15:00,84.09,84.1,84.05,84.05,4300.0,63.8528,63.8604,63.8224,63.8224,4300.0
2013-04-18 13:20:00,84.05,84.1,84.04,84.06,10200.0,63.8224,63.8604,63.8148,63.83,10200.0
2013-04-18 13:25:00,84.04,84.11,84.04,84.11,4200.0,63.8148,63.868,63.8148,63.868,4200.0
2013-04-18 13:30:00,84.1,84.1,84.07,84.08,5000.0,63.8604,63.8604,63.8376,63.8452,5000.0
2013-04-18 13:35:00,84.09,84.12,84.06,84.12,8000.0,63.8528,63.8756,63.83,63.8756,8000.0
2013-04-18 13:40:00,84.14,84.25,84.14,84.25,19000.0,63.8908,63.9743,63.8908,63.9743,19000.0
2013-04-18 13:45:00,84.23,84.25,84.19,84.24,11400.0,63.9591,63.9743,63.9287,63.9667,11400.0
2013-04-18 13:50:00,84.24,84.28,84.23,84.27,10400.0,63.9667,63.9971,63.9591,63.9895,10400.0
2013-04-18 13:55:00,84.29,84.29,84.21,84.25,8500.0,64.0047,64.0047,63.9439,63.9743,8500.0
2013-04-18 14:00:00,84.25,84.26,84.22,84.24,10900.0,63.9743,63.9819,63.9515,63.9667,10900.0
2013-04-18 14:05:00,84.23,84.25,84.11,84.11,18800.0,63.9591,63.9743,63.868,63.868,18800.0
2013-04-18 14:10:00,84.12,84.14,84.06,84.11,21100.0,63.8756,63.8908,63.83,63.868,21100.0
2013-04-18 14:15:00,84.1,84.13,84.04,84.11,17200.0,63.8604,63.8832,63.8148,63.868,17200.0
2013-04-18 14:20:00,84.12,84.16,84.04,84.09,20300.0,63.8756,63.906,63.8148,63.8528,20300.0
2013-04-18 14:25:00,84.1,84.11,83.89,84.03,50000.0,63.8604,63.868,63.7009,63.8073,50000.0
2013-04-18 14:30:00,84.04,84.09,84.01,84.03,6100.0,63.8148,63.8528,63.7921,63.8073,6100.0
2013-04-18 14:35:00,84.03,84.07,83.92,83.92,18100.0,63.8073,63.8376,63.7237,63.7237,18100.0
2013-04-18 14:40:00,83.93,83.96,83.86,83.88,32900.0,63.7313,63.7541,63.6782,63.6934,32900.0
2013-04-18 14:45:00,83.89,83.91,83.8,83.84,13200.0,63.7009,63.7161,63.6326,63.663,13200.0
2013-04-18 14:50:00,83.85,83.89,83.8,83.84,11100.0,63.6706,63.7009,63.6326,63.663,11100.0
2013-04-18 14:55:00,83.83,83.88,83.73,83.87,31400.0,63.6554,63.6934,63.5795,63.6858,31400.0
2013-04-18 15:00:00,83.87,83.93,83.85,83.9,11300.0,63.6858,63.7313,63.6706,63.7085,11300.0
2013-04-18 15:05:00,83.91,84.02,83.9,83.95,24500.0,63.7161,63.7997,63.7085,63.7465,24500.0
2013-04-18 15:10:00,83.96,84.07,83.94,84.06,20000.0,63.7541,63.8376,63.7389,63.83,20000.0
2013-04-18 15:15:00,84.05,84.08,84.0,84.05,19100.0,63.8224,63.8452,63.7845,63.8224,19100.0
2013-04-18 15:20:00,84.04,84.05,83.95,84.04,19500.0,63.8148,63.8224,63.7465,63.8148,19500.0
2013-04-18 15:25:00,84.04,84.1,84.03,84.07,15400.0,63.8148,63.8604,63.8073,63.8376,15400.0
2013-04-18 15:30:00,84.07,84.18,84.03,84.04,25200.0,63.8376,63.9212,63.8073,63.8148,25200.0
2013-04-18 15:35:00,84.05,84.06,83.94,83.95,22200.0,63.8224,63.83,63.7389,63.7465,22200.0
2013-04-18 15:40:00,83.95,84.07,83.95,84.06,37200.0,63.7465,63.8376,63.7465,63.83,37200.0
2013-04-18 15:45:00,84.07,84.13,83.97,84.08,60000.0,63.8376,63.8832,63.7617,63.8452,60000.0
2013-04-18 15:50:00,84.09,84.14,84.04,84.09,51900.0,63.8528,63.8908,63.8148,63.8528,51900.0
2013-04-18 15:55:00,84.08,84.16,83.94,84.1,153800.0,63.8452,63.906,63.7389,63.8604,153800.0
2013-04-19 09:30:00,84.52,84.6,84.24,84.59,247800.0,64.1793,64.2401,63.9667,64.2325,247800.0
2013-04-19 09:35:00,84.56,84.85,84.5,84.85,14800.0,64.2097,64.4299,64.1641,64.4299,14800.0
2013-04-19 09:40:00,84.83,84.88,84.58,84.6,24300.0,64.4147,64.4527,64.2249,64.2401,24300.0
2013-04-19 09:45:00,84.55,84.56,84.34,84.36,25800.0,64.2021,64.2097,64.0426,64.0578,25800.0
2013-04-19 09:50:00,84.32,84.53,84.32,84.37,17800.0,64.0275,64.1869,64.0275,64.0654,17800.0
2013-04-19 09:55:00,84.38,84.53,84.28,84.47,28500.0,64.073,64.1869,63.9971,64.1414,28500.0
2013-04-19 10:00:00,84.51,84.54,84.46,84.46,23500.0,64.1717,64.1945,64.1338,64.1338,23500.0
2013-04-19 10:05:00,84.45,84.57,84.39,84.5,25300.0,64.1262,64.2173,64.0806,64.1641,25300.0
2013-04-19 10:10:00,84.51,84.51,84.39,84.48,11800.0,64.1717,64.1717,64.0806,64.149,11800.0
2013-04-19 10:15:00,84.49,84.51,84.35,84.42,29500.0,64.1565,64.1717,64.0502,64.1034,29500.0
2013-04-19 10:20:00,84.42,84.54,84.38,84.53,20600.0,64.1034,64.1945,64.073,64.1869,20600.0
2013-04-19 10:25:00,84.55,84.66,84.5,84.59,22800.0,64.2021,64.2856,64.1641,64.2325,22800.0
2013-04-19 10:30:00,84.58,84.65,84.52,84.63,32500.0,64.2249,64.278,64.1793,64.2629,32500.0
2013-04-19 10:35:00,84.62,84.63,84.5,84.51,50100.0,64.2553,64.2629,64.1641,64.1717,50100.0
2013-04-19 10:40:00,84.54,84.55,84.48,84.5,25500.0,64.1945,64.2021,64.149,64.1641,25500.0
2013-04-19 10:45:00,84.52,84.52,84.42,84.46,12000.0,64.1793,64.1793,64.1034,64.1338,12000.0
2013-04-19 10:50:00,84.5,84.53,84.43,84.51,22200.0,64.1641,64.1869,64.111,64.1717,22200.0
2013-04-19 10:55:00,84.5,84.55,84.46,84.51,34200.0,64.1641,64.2021,64.1338,64.1717,34200.0
2013-04-19 11:00:00,84.5,84.56,84.44,84.49,26200.0,64.1641,64.2097,64.1186,64.1565,26200.0
2013-04-19 11:05:00,84.48,84.63,84.48,84.54,32400.0,64.149,64.2629,64.149,64.1945,32400.0
2013-04-19 11:10:00,84.55,84.58,84.5,84.55,26000.0,64.2021,64.2249,64.1641,64.2021,26000.0
2013-04-19 11:15:00,84.54,84.58,84.51,84.54,20700.0,64.1945,64.2249,64.1717,64.1945,20700.0
2013-04-19 11:20:00,84.55,84.58,84.54,84.55,54100.0,64.2021,64.2249,64.1945,64.2021,54100.0
2013-04-19 11:25:00,84.55,84.72,84.55,84.6,22600.0,64.2021,64.3312,64.2021,64.2401,22600.0
2013-04-19 11:30:00,84.61,84.69,84.59,84.69,41000.0,64.2477,64.3084,64.2325,64.3084,41000.0
2013-04-19 11:35:00,84.69,84.77,84.67,84.69,10500.0,64.3084,64.3692,64.2932,64.3084,10500.0
2013-04-19 11:40:00,84.69,84.7,84.63,84.69,11700.0,64.3084,64.316,64.2629,64.3084,11700.0
2013-04-19 11:45:00,84.69,84.7,84.64,84.69,17300.0,64.3084,64.316,64.2704,64.3084,17300.0
2013-04-19 11:50:00,84.66,84.73,84.65,84.73,35000.0,64.2856,64.3388,64.278,64.3388,35000.0
2013-04-19 11:55:00,84.71,84.75,84.65,84.66,26100.0,64.3236,64.354,64.278,64.2856,26100.0
2013-04-19 12:00:00,84.67,84.68,84.6,84.65,25100.0,64.2932,64.3008,64.2401,64.278,25100.0
2013-04-19 12:05:00,84.66,84.73,84.65,84.73,11700.0,64.2856,64.3388,64.278,64.3388,11700.0
2013-04-19 12:10:00,84.72,84.8,84.7,84.79,9200.0,64.3312,64.3919,64.316,64.3843,9200.0
2013-04-19 12:15:00,84.78,84.8,84.76,84.79,8100.0,64.3768,64.3919,64.3616,64.3843,8100.0
2013-04-19 12:20:00,84.79,84.79,84.74,84.75,12900.0,64.3843,64.3843,64.3464,64.354,12900.0
2013-04-19 12:25:00,84.72,84.77,84.72,84.75,5700.0,64.3312,64.3692,64.3312,64.354,5700.0
2013-04-19 12:30:00,84.76,84.8,84.66,84.71,8400.0,64.3616,64.3919,64.2856,64.3236,8400.0
2013-04-19 12:35:00,84.72,84.73,84.62,84.66,13100.0,64.3312,64.3388,64.2553,64.2856,13100.0
2013-04-19 12:40:00,84.68,84.72,84.64,84.66,12300.0,64.3008,64.3312,64.2704,64.2856,12300.0
2013-04-19 12:45:00,84.64,84.65,84.56,84.59,8600.0,64.2704,64.278,64.2097,64.2325,8600.0
2013-04-19 12:50:00,84.55,84.63,84.53,84.61,10900.0,64.2021,64.2629,64.1869,64.2477,10900.0
2013-04-19 12:55:00,84.62,84.62,84.56,84.58,11200.0,64.2553,64.2553,64.2097,64.2249,11200.0
2013-04-19 13:00:00,84.59,84.64,84.58,84.61,9900.0,64.2325,64.2704,64.2249,64.2477,9900.0
2013-04-19 13:05:00,84.6,84.61,84.53,84.55,9400.0,64.2401,64.2477,64.1869,64.2021,9400.0
2013-04-19 13:10:00,84.54,84.59,84.53,84.57,13500.0,64.1945,64.2325,64.1869,64.2173,13500.0
2013-04-19 13:15:00,84.58,84.62,84.58,84.62,7000.0,64.2249,64.2553,64.2249,64.2553,7000.0
2013-04-19 13:20:00,84.62,84.66,84.6,84.65,10200.0,64.2553,64.2856,64.2401,64.278,10200.0
2013-04-19 13:25:00,84.65,84.67,84.61,84.65,9700.0,64.278,64.2932,64.2477,64.278,9700.0
2013-04-19 13:30:00,84.65,84.66,84.62,84.65,13900.0,64.278,64.2856,64.2553,64.278,13900.0
2013-04-19 13:35:00,84.64,84.66,84.63,84.63,15800.0,64.2704,64.2856,64.2629,64.2629,15800.0
2013-04-19 13:40:00,84.65,84.66,84.59,84.61,9600.0,64.278,64.2856,64.2325,64.2477,9600.0
2013-04-19 13:45:00,84.62,84.67,84.62,84.64,10100.0,64.2553,64.2932,64.2553,64.2704,10100.0
2013-04-19 13:50:00,84.65,84.66,84.62,84.64,19000.0,64.278,64.2856,64.2553,64.2704,19000.0
2013-04-19 13:55:00,84.63,84.65,84.59,84.62,5300.0,64.2629,64.278,64.2325,64.2553,5300.0
2013-04-19 14:00:00,84.62,84.74,84.62,84.71,12700.0,64.2553,64.3464,64.2553,64.3236,12700.0
2013-04-19 14:05:00,84.72,84.81,84.71,84.78,12300.0,64.3312,64.3995,64.3236,64.3768,12300.0
2013-04-19 14:10:00,84.78,84.82,84.76,84.76,9700.0,64.3768,64.4071,64.3616,64.3616,9700.0
2013-04-19 14:15:00,84.75,84.77,84.71,84.72,5200.0,64.354,64.3692,64.3236,64.3312,5200.0
2013-04-19 14:20:00,84.72,84.78,84.72,84.73,5900.0,64.3312,64.3768,64.3312,64.3388,5900.0
2013-04-19 14:25:00,84.73,84.77,84.71,84.73,10900.0,64.3388,64.3692,64.3236,64.3388,10900.0
2013-04-19 14:30:00,84.73,84.84,84.71,84.84,8200.0,64.3388,64.4223,64.3236,64.4223,8200.0
2013-04-19 14:35:00,84.83,84.83,84.7,84.71,11500.0,64.4147,64.4147,64.316,64.3236,11500.0
2013-04-19 14:40:00,84.72,84.73,84.67,84.69,36300.0,64.3312,64.3388,64.2932,64.3084,36300.0
2013-04-19 14:45:00,84.69,84.7,84.63,84.67,12000.0,64.3084,64.316,64.2629,64.2932,12000.0
2013-04-19 14:50:00,84.69,84.7,84.64,84.66,18800.0,64.3084,64.316,64.2704,64.2856,18800.0
2013-04-19 14:55:00,84.68,84.76,84.66,84.76,28000.0,64.3008,64.3616,64.2856,64.3616,28000.0
2013-04-19 15:00:00,84.74,84.76,84.69,84.69,11300.0,64.3464,64.3616,64.3084,64.3084,11300.0
2013-04-19 15:05:00,84.7,84.76,84.7,84.74,33300.0,64.316,64.3616,64.316,64.3464,33300.0
2013-04-19 15:10:00,84.72,84.76,84.7,84.76,28300.0,64.3312,64.3616,64.316,64.3616,28300.0
2013-04-19 15:15:00,84.75,84.76,84.7,84.74,17100.0,64.354,64.3616,64.316,64.3464,17100.0
2013-04-19 15:20:00,84.75,84.76,84.7,84.7,39700.0,64.354,64.3616,64.316,64.316,39700.0
2013-04-19 15:25:00,84.72,84.75,84.72,84.73,15900.0,64.3312,64.354,64.3312,64.3388,15900.0
2013-04-19 15:30:00,84.72,84.82,84.72,84.79,17700.0,64.3312,64.4071,64.3312,64.3843,17700.0
2013-04-19 15:35:00,84.79,84.86,84.79,84.8,22300.0,64.3843,64.4375,64.3843,64.3919,22300.0
2013-04-19 15:40:00,84.81,84.86,84.79,84.8,27400.0,64.3995,64.4375,64.3843,64.3919,27400.0
2013-04-19 15:45:00,84.8,84.89,84.79,84.86,52500.0,64.3919,64.4603,64.3843,64.4375,52500.0
2013-04-19 15:50:00,84.85,84.9,84.84,84.9,45700.0,64.4299,64.4679,64.4223,64.4679,45700.0
2013-04-19 15:55:00,84.89,84.94,84.8,84.8,175300.0,64.4603,64.4983,64.3919,64.3919,175300.0
2013-04-22 09:30:00,84.8,85.03,84.78,84.94,58800.0,64.3919,64.5666,64.3768,64.4983,58800.0
2013-04-22 09:35:00,84.92,84.92,84.5,84.54,34100.0,64.4831,64.4831,64.1641,64.1945,34100.0
2013-04-22 09:40:00,84.55,84.56,84.39,84.5,37400.0,64.2021,64.2097,64.0806,64.1641,37400.0
2013-04-22 09:45:00,84.48,84.51,84.32,84.32,22500.0,64.149,64.1717,64.0275,64.0275,22500.0
2013-04-22 09:50:00,84.32,84.45,84.27,84.32,93900.0,64.0275,64.1262,63.9895,64.0275,93900.0
2013-04-22 09:55:00,84.34,84.34,84.24,84.25,8800.0,64.0426,64.0426,63.9667,63.9743,8800.0
2013-04-22 10:00:00,84.25,84.31,84.13,84.23,50200.0,63.9743,64.0199,63.8832,63.9591,50200.0
2013-04-22 10:05:00,84.19,84.25,84.14,84.15,12600.0,63.9287,63.9743,63.8908,63.8984,12600.0
2013-04-22 10:10:00,84.15,84.24,84.15,84.19,17100.0,63.8984,63.9667,63.8984,63.9287,17100.0
2013-04-22 10:15:00,84.18,84.23,84.14,84.17,44700.0,63.9212,63.9591,63.8908,63.9136,44700.0
2013-04-22 10:20:00,84.17,84.2,84.17,84.18,20500.0,63.9136,63.9363,63.9136,63.9212,20500.0
2013-04-22 10:25:00,84.18,84.21,84.08,84.2,34400.0,63.9212,63.9439,63.8452,63.9363,34400.0
2013-04-22 10:30:00,84.21,84.3,84.15,84.23,25900.0,63.9439,64.0123,63.8984,63.9591,25900.0
2013-04-22 10:35:00,84.23,84.24,84.11,84.11,22900.0,63.9591,63.9667,63.868,63.868,22900.0
2013-04-22 10:40:00,84.1,84.14,84.04,84.07,13000.0,63.8604,63.8908,63.8148,63.8376,13000.0
2013-04-22 10:45:00,84.09,84.13,84.07,84.08,16400.0,63.8528,63.8832,63.8376,63.8452,16400.0
2013-04-22 10:50:00,84.1,84.1,84.01,84.05,17300.0,63.8604,63.8604,63.7921,63.8224,17300.0
2013-04-22 10:55:00,84.01,84.03,83.95,84.03,21900.0,63.7921,63.8073,63.7465,63.8073,21900.0
2013-04-22 11:00:00,84.03,84.04,84.0,84.02,18700.0,63.8073,63.8148,63.7845,63.7997,18700.0
2013-04-22 11:05:00,84.03,84.03,83.98,83.98,11000.0,63.8073,63.8073,63.7693,63.7693,11000.0
2013-04-22 11:10:00,83.99,84.03,83.98,83.99,11700.0,63.7769,63.8073,63.7693,63.7769,11700.0
2013-04-22 11:15:00,83.99,84.0,83.95,83.99,20900.0,63.7769,63.7845,63.7465,63.7769,20900.0
2013-04-22 11:20:00,83.99,84.01,83.98,84.0,16300.0,63.7769,63.7921,63.7693,63.7845,16300.0
2013-04-22 11:25:00,84.0,84.0,83.95,83.97,13600.0,63.7845,63.7845,63.7465,63.7617,13600.0
2013-04-22 11:30:00,83.99,84.09,83.99,84.09,15800.0,63.7769,63.8528,63.7769,63.8528,15800.0
2013-04-22 11:35:00,84.1,84.17,84.05,84.12,20500.0,63.8604,63.9136,63.8224,63.8756,20500.0
2013-04-22 11:40:00,84.12,84.17,84.1,84.15,13800.0,63.8756,63.9136,63.8604,63.8984,13800.0
2013-04-22 11:45:00,84.15,84.16,84.13,84.14,3200.0,63.8984,63.906,63.8832,63.8908,3200.0
2013-04-22 11:50:00,84.15,84.16,84.06,84.13,19400.0,63.8984,63.906,63.83,63.8832,19400.0
2013-04-22 11:55:00,84.12,84.15,84.09,84.15,23400.0,63.8756,63.8984,63.8528,63.8984,23400.0
2013-04-22 12:00:00,84.15,84.15,84.1,84.13,50700.0,63.8984,63.8984,63.8604,63.8832,50700.0
2013-04-22 12:05:00,84.12,84.15,84.11,84.13,25100.0,63.8756,63.8984,63.868,63.8832,25100.0
2013-04-22 12:10:00,84.14,84.15,84.08,84.1,24200.0,63.8908,63.8984,63.8452,63.8604,24200.0
2013-04-22 12:15:00,84.11,84.11,84.04,84.05,21600.0,63.868,63.868,63.8148,63.8224,21600.0
2013-04-22 12:20:00,84.05,84.12,84.05,84.06,15100.0,63.8224,63.8756,63.8224,63.83,15100.0
2013-04-22 12:25:00,84.07,84.08,84.03,84.06,37600.0,63.8376,63.8452,63.8073,63.83,37600.0
2013-04-22 12:30:00,84.06,84.15,84.06,84.13,13200.0,63.83,63.8984,63.83,63.8832,13200.0
2013-04-22 12:35:00,84.14,84.2,84.14,84.15,47900.0,63.8908,63.9363,63.8908,63.8984,47900.0
2013-04-22 12:40:00,84.15,84.3,84.13,84.24,32700.0,63.8984,64.0123,63.8832,63.9667,32700.0
2013-04-22 12:45:00,84.26,84.27,84.2,84.21,23700.0,63.9819,63.9895,63.9363,63.9439,23700.0
2013-04-22 12:50:00,84.21,84.25,84.17,84.23,14800.0,63.9439,63.9743,63.9136,63.9591,14800.0
2013-04-22 12:55:00,84.23,84.25,84.19,84.22,12200.0,63.9591,63.9743,63.9287,63.9515,12200.0
2013-04-22 13:00:00,84.21,84.24,84.14,84.15,13400.0,63.9439,63.9667,63.8908,63.8984,13400.0
2013-04-22 13:05:00,84.16,84.17,84.15,84.17,3800.0,63.906,63.9136,63.8984,63.9136,3800.0
2013-04-22 13:10:00,84.17,84.2,84.17,84.2,10000.0,63.9136,63.9363,63.9136,63.9363,10000.0
2013-04-22 13:15:00,84.2,84.32,84.17,84.25,44000.0,63.9363,64.0275,63.9136,63.9743,44000.0
2013-04-22 13:20:00,84.26,84.3,84.26,84.3,5500.0,63.9819,64.0123,63.9819,64.0123,5500.0
2013-04-22 13:25:00,84.3,84.33,84.27,84.33,9500.0,64.0123,64.0351,63.9895,64.0351,9500.0
2013-04-22 13:30:00,84.35,84.37,84.34,84.36,19400.0,64.0502,64.0654,64.0426,64.0578,19400.0
2013-04-22 13:35:00,84.36,84.37,84.34,84.35,18400.0,64.0578,64.0654,64.0426,64.0502,18400.0
2013-04-22 13:40:00,84.36,84.47,84.35,84.46,13500.0,64.0578,64.1414,64.0502,64.1338,13500.0
2013-04-22 13:45:00,84.48,84.52,84.45,84.46,9400.0,64.149,64.1793,64.1262,64.1338,9400.0
2013-04-22 13:50:00,84.46,84.49,84.39,84.4,21700.0,64.1338,64.1565,64.0806,64.0882,21700.0
2013-04-22 13:55:00,84.4,84.41,84.28,84.29,15300.0,64.0882,64.0958,63.9971,64.0047,15300.0
2013-04-22 14:00:00,84.3,84.36,84.3,84.36,15900.0,64.0123,64.0578,64.0123,64.0578,15900.0
2013-04-22 14:05:00,84.36,84.36,84.33,84.34,9100.0,64.0578,64.0578,64.0351,64.0426,9100.0
2013-04-22 14:10:00,84.34,84.37,84.33,84.37,16500.0,64.0426,64.0654,64.0351,64.0654,16500.0
2013-04-22 14:15:00,84.37,84.51,84.37,84.48,24000.0,64.0654,64.1717,64.0654,64.149,24000.0
2013-04-22 14:20:00,84.48,84.49,84.41,84.43,19100.0,64.149,64.1565,64.0958,64.111,19100.0
2013-04-22 14:25:00,84.43,84.46,84.4,84.41,15900.0,64.111,64.1338,64.0882,64.0958,15900.0
2013-04-22 14:30:00,84.4,84.44,84.37,84.42,19200.0,64.0882,64.1186,64.0654,64.1034,19200.0
2013-04-22 14:35:00,84.41,84.42,84.4,84.42,22600.0,64.0958,64.1034,64.0882,64.1034,22600.0
2013-04-22 14:40:00,84.41,84.45,84.4,84.44,31300.0,64.0958,64.1262,64.0882,64.1186,31300.0
2013-04-22 14:45:00,84.44,84.44,84.39,84.4,31400.0,64.1186,64.1186,64.0806,64.0882,31400.0
2013-04-22 14:50:00,84.39,84.4,84.34,84.35,21000.0,64.0806,64.0882,64.0426,64.0502,21000.0
2013-04-22 14:55:00,84.35,84.54,84.34,84.49,105500.0,64.0502,64.1945,64.0426,64.1565,105500.0
2013-04-22 15:00:00,84.5,84.53,84.45,84.45,24800.0,64.1641,64.1869,64.1262,64.1262,24800.0
2013-04-22 15:05:00,84.46,84.5,84.42,84.43,20500.0,64.1338,64.1641,64.1034,64.111,20500.0
2013-04-22 15:10:00,84.43,84.47,84.39,84.44,27800.0,64.111,64.1414,64.0806,64.1186,27800.0
2013-04-22 15:15:00,84.44,84.47,84.39,84.4,22600.0,64.1186,64.1414,64.0806,64.0882,22600.0
2013-04-22 15:20:00,84.38,84.46,84.36,84.42,29600.0,64.073,64.1338,64.0578,64.1034,29600.0
2013-04-22 15:25:00,84.41,84.45,84.39,84.39,28600.0,64.0958,64.1262,64.0806,64.0806,28600.0
2013-04-22 15:30:00,84.39,84.49,84.38,84.49,40000.0,64.0806,64.1565,64.073,64.1565,40000.0
2013-04-22 15:35:00,84.48,84.5,84.45,84.49,61600.0,64.149,64.1641,64.1262,64.1565,61600.0
2013-04-22 15:40:00,84.48,84.5,84.45,84.49,51700.0,64.149,64.1641,64.1262,64.1565,51700.0
2013-04-22 15:45:00,84.49,84.52,84.43,84.43,67100.0,64.1565,64.1793,64.111,64.111,67100.0
2013-04-22 15:50:00,84.42,84.43,84.31,84.35,91800.0,64.1034,64.111,64.0199,64.0502,91800.0
2013-04-22 15:55:00,84.36,84.56,84.16,84.56,221300.0,64.0578,64.2097,63.906,64.2097,221300.0
2013-04-23 09:30:00,87.41,89.0,86.38,86.66,184800.0,66.3738,67.5812,65.5917,65.8043,184800.0
2013-04-23 09:35:00,86.72,87.14,86.1,86.3,140100.0,65.8499,66.1688,65.3791,65.531,140100.0
2013-04-23 09:40:00,86.34,87.93,86.34,87.62,135700.0,65.5613,66.7687,65.5613,66.5333,135700.0
2013-04-23 09:45:00,87.63,87.75,87.05,87.13,69600.0,66.5409,66.632,66.1005,66.1612,69600.0
2013-04-23 09:50:00,87.14,87.65,86.97,87.46,64100.0,66.1688,66.5561,66.0397,66.4118,64100.0
2013-04-23 09:55:00,87.5,87.73,87.41,87.5,69800.0,66.4422,66.6168,66.3738,66.4422,69800.0
2013-04-23 10:00:00,87.48,87.59,87.24,87.29,37100.0,66.427,66.5105,66.2447,66.2827,37100.0
2013-04-23 10:05:00,87.36,87.41,87.13,87.33,106500.0,66.3359,66.3738,66.1612,66.3131,106500.0
2013-04-23 10:10:00,87.35,87.41,86.98,86.98,50300.0,66.3283,66.3738,66.0473,66.0473,50300.0
2013-04-23 10:15:00,86.97,87.27,86.89,87.21,70100.0,66.0397,66.2675,65.979,66.2219,70100.0
2013-04-23 10:20:00,87.23,87.34,86.7,86.81,90300.0,66.2371,66.3207,65.8347,65.9182,90300.0
2013-04-23 10:25:00,86.82,86.85,86.63,86.77,39500.0,65.9258,65.9486,65.7815,65.8878,39500.0
2013-04-23 10:30:00,86.77,86.8,86.61,86.64,48400.0,65.8878,65.9106,65.7663,65.7891,48400.0
2013-04-23 10:35:00,86.69,86.84,86.66,86.74,22500.0,65.8271,65.941,65.8043,65.8651,22500.0
2013-04-23 10:40:00,86.76,86.76,86.55,86.57,32300.0,65.8802,65.8802,65.7208,65.736,32300.0
2013-04-23 10:45:00,86.58,86.87,86.58,86.76,42200.0,65.7436,65.9638,65.7436,65.8802,42200.0
2013-04-23 10:50:00,86.77,86.85,86.65,86.82,28500.0,65.8878,65.9486,65.7967,65.9258,28500.0
2013-04-23 10:55:00,86.83,86.87,86.71,86.73,31800.0,65.9334,65.9638,65.8423,65.8575,31800.0
2013-04-23 11:00:00,86.75,86.91,86.68,86.68,27400.0,65.8727,65.9941,65.8195,65.8195,27400.0
2013-04-23 11:05:00,86.7,86.79,86.65,86.7,23100.0,65.8347,65.903,65.7967,65.8347,23100.0
2013-04-23 11:10:00,86.67,86.71,86.34,86.45,36800.0,65.8119,65.8423,65.5613,65.6449,36800.0
2013-04-23 11:15:00,86.45,86.61,86.39,86.43,33200.0,65.6449,65.7663,65.5993,65.6297,33200.0
2013-04-23 11:20:00,86.41,86.59,86.41,86.57,24600.0,65.6145,65.7512,65.6145,65.736,24600.0
2013-04-23 11:25:00,86.57,86.62,86.5,86.53,25600.0,65.736,65.7739,65.6828,65.7056,25600.0
2013-04-23 11:30:00,86.54,86.61,86.51,86.6,14400.0,65.7132,65.7663,65.6904,65.7588,14400.0
2013-04-23 11:35:00,86.6,86.63,86.55,86.6,12900.0,65.7588,65.7815,65.7208,65.7588,12900.0
2013-04-23 11:40:00,86.61,86.61,86.51,86.52,20200.0,65.7663,65.7663,65.6904,65.698,20200.0
2013-04-23 11:45:00,86.53,86.6,86.5,86.54,21600.0,65.7056,65.7588,65.6828,65.7132,21600.0
2013-04-23 11:50:00,86.54,86.55,86.43,86.55,20500.0,65.7132,65.7208,65.6297,65.7208,20500.0
2013-04-23 11:55:00,86.56,86.58,86.44,86.5,12500.0,65.7284,65.7436,65.6373,65.6828,12500.0
2013-04-23 12:00:00,86.51,86.52,86.42,86.49,20500.0,65.6904,65.698,65.6221,65.6752,20500.0
2013-04-23 12:05:00,86.5,86.5,86.42,86.44,19800.0,65.6828,65.6828,65.6221,65.6373,19800.0
2013-04-23 12:10:00,86.45,86.48,86.42,86.46,16100.0,65.6449,65.6676,65.6221,65.6524,16100.0
2013-04-23 12:15:00,86.47,86.55,86.43,86.55,32100.0,65.66,65.7208,65.6297,65.7208,32100.0
2013-04-23 12:20:00,86.55,86.63,86.51,86.62,18100.0,65.7208,65.7815,65.6904,65.7739,18100.0
2013-04-23 12:25:00,86.62,86.75,86.59,86.73,28400.0,65.7739,65.8727,65.7512,65.8575,28400.0
2013-04-23 12:30:00,86.75,86.78,86.71,86.75,10600.0,65.8727,65.8954,65.8423,65.8727,10600.0
2013-04-23 12:35:00,86.76,86.83,86.74,86.8,17600.0,65.8802,65.9334,65.8651,65.9106,17600.0
2013-04-23 12:40:00,86.79,86.81,86.75,86.77,8900.0,65.903,65.9182,65.8727,65.8878,8900.0
2013-04-23 12:45:00,86.78,86.78,86.63,86.67,19000.0,65.8954,65.8954,65.7815,65.8119,19000.0
2013-04-23 12:50:00,86.67,86.7,86.67,86.69,6400.0,65.8119,65.8347,65.8119,65.8271,6400.0
2013-04-23 12:55:00,86.67,86.68,86.57,86.6,11600.0,65.8119,65.8195,65.736,65.7588,11600.0
2013-04-23 13:00:00,86.6,86.67,86.58,86.66,12100.0,65.7588,65.8119,65.7436,65.8043,12100.0
2013-04-23 13:05:00,86.67,86.7,85.76,85.9,75100.0,65.8119,65.8347,65.1209,65.2272,75100.0
2013-04-23 13:10:00,85.81,86.45,85.78,86.4,48900.0,65.1589,65.6449,65.1361,65.6069,48900.0
2013-04-23 13:15:00,86.39,86.43,86.28,86.29,14100.0,65.5993,65.6297,65.5158,65.5234,14100.0
2013-04-23 13:20:00,86.29,86.71,86.26,86.49,48300.0,65.5234,65.8423,65.5006,65.6752,48300.0
2013-04-23 13:25:00,86.48,86.55,86.43,86.55,12500.0,65.6676,65.7208,65.6297,65.7208,12500.0
2013-04-23 13:30:00,86.51,86.55,86.4,86.46,13100.0,65.6904,65.7208,65.6069,65.6524,13100.0
2013-04-23 13:35:00,86.45,86.47,86.32,86.32,10800.0,65.6449,65.66,65.5461,65.5461,10800.0
2013-04-23 13:40:00,86.33,86.37,86.3,86.33,8000.0,65.5537,65.5841,65.531,65.5537,8000.0
2013-04-23 13:45:00,86.34,86.38,86.29,86.35,23500.0,65.5613,65.5917,65.5234,65.5689,23500.0
2013-04-23 13:50:00,86.33,86.37,86.2,86.3,14100.0,65.5537,65.5841,65.455,65.531,14100.0
2013-04-23 13:55:00,86.3,86.46,86.3,86.44,11600.0,65.531,65.6524,65.531,65.6373,11600.0
2013-04-23 14:00:00,86.43,86.43,86.35,86.39,12200.0,65.6297,65.6297,65.5689,65.5993,12200.0
2013-04-23 14:05:00,86.37,86.39,86.31,86.37,15500.0,65.5841,65.5993,65.5385,65.5841,15500.0
2013-04-23 14:10:00,86.42,86.44,86.38,86.4,11500.0,65.6221,65.6373,65.5917,65.6069,11500.0
2013-04-23 14:15:00,86.41,86.42,86.33,86.39,17900.0,65.6145,65.6221,65.5537,65.5993,17900.0
2013-04-23 14:20:00,86.34,86.37,86.12,86.16,27100.0,65.5613,65.5841,65.3943,65.4246,27100.0
2013-04-23 14:25:00,86.16,86.35,86.13,86.2,22300.0,65.4246,65.5689,65.4019,65.455,22300.0
2013-04-23 14:30:00,86.19,86.34,86.19,86.3,33100.0,65.4474,65.5613,65.4474,65.531,33100.0
2013-04-23 14:35:00,86.27,86.37,86.26,86.33,16300.0,65.5082,65.5841,65.5006,65.5537,16300.0
2013-04-23 14:40:00,86.35,86.4,86.31,86.37,13500.0,65.5689,65.6069,65.5385,65.5841,13500.0
2013-04-23 14:45:00,86.39,86.42,86.34,86.35,16100.0,65.5993,65.6221,65.5613,65.5689,16100.0
2013-04-23 14:50:00,86.38,86.48,86.34,86.44,165500.0,65.5917,65.6676,65.5613,65.6373,165500.0
2013-04-23 14:55:00,86.43,86.51,86.39,86.44,22900.0,65.6297,65.6904,65.5993,65.6373,22900.0
2013-04-23 15:00:00,86.44,86.53,86.43,86.5,37600.0,65.6373,65.7056,65.6297,65.6828,37600.0
2013-04-23 15:05:00,86.5,86.52,86.37,86.39,32600.0,65.6828,65.698,65.5841,65.5993,32600.0
2013-04-23 15:10:00,86.39,86.45,86.33,86.37,38800.0,65.5993,65.6449,65.5537,65.5841,38800.0
2013-04-23 15:15:00,86.37,86.37,86.3,86.34,39400.0,65.5841,65.5841,65.531,65.5613,39400.0
2013-04-23 15:20:00,86.33,86.38,86.3,86.32,51100.0,65.5537,65.5917,65.531,65.5461,51100.0
2013-04-23 15:25:00,86.35,86.52,86.35,86.47,51000.0,65.5689,65.698,65.5689,65.66,51000.0
2013-04-23 15:30:00,86.47,86.49,86.29,86.31,46600.0,65.66,65.6752,65.5234,65.5385,46600.0
2013-04-23 15:35:00,86.3,86.36,86.27,86.28,48900.0,65.531,65.5765,65.5082,65.5158,48900.0
2013-04-23 15:40:00,86.29,86.32,86.16,86.17,55500.0,65.5234,65.5461,65.4246,65.4322,55500.0
2013-04-23 15:45:00,86.18,86.23,86.05,86.15,118000.0,65.4398,65.4778,65.3411,65.4171,118000.0
2013-04-23 15:50:00,86.16,86.28,86.14,86.24,79700.0,65.4246,65.5158,65.4095,65.4854,79700.0
2013-04-23 15:55:00,86.24,86.35,86.23,86.35,143400.0,65.4854,65.5689,65.4778,65.5689,143400.0
2013-04-24 09:30:00,86.33,86.57,86.15,86.19,50500.0,65.5537,65.736,65.4171,65.4474,50500.0
2013-04-24 09:35:00,86.16,86.26,86.03,86.03,21600.0,65.4246,65.5006,65.3259,65.3259,21600.0
2013-04-24 09:40:00,86.03,86.15,85.87,85.87,34400.0,65.3259,65.4171,65.2044,65.2044,34400.0
2013-04-24 09:45:00,85.92,86.04,85.88,85.94,40400.0,65.2424,65.3335,65.212,65.2576,40400.0
2013-04-24 09:50:00,85.96,86.32,85.93,86.27,45500.0,65.2728,65.5461,65.25,65.5082,45500.0
2013-04-24 09:55:00,86.25,86.41,86.11,86.37,37600.0,65.493,65.6145,65.3867,65.5841,37600.0
2013-04-24 10:00:00,86.43,86.64,86.37,86.56,41400.0,65.6297,65.7891,65.5841,65.7284,41400.0
2013-04-24 10:05:00,86.56,86.61,86.4,86.5,33400.0,65.7284,65.7663,65.6069,65.6828,33400.0
2013-04-24 10:10:00,86.49,86.54,86.44,86.47,24500.0,65.6752,65.7132,65.6373,65.66,24500.0
2013-04-24 10:15:00,86.49,86.59,86.47,86.52,17600.0,65.6752,65.7512,65.66,65.698,17600.0
2013-04-24 10:20:00,86.52,86.56,86.37,86.48,22700.0,65.698,65.7284,65.5841,65.6676,22700.0
2013-04-24 10:25:00,86.48,86.6,86.43,86.54,14700.0,65.6676,65.7588,65.6297,65.7132,14700.0
2013-04-24 10:30:00,86.54,86.56,86.35,86.4,47400.0,65.7132,65.7284,65.5689,65.6069,47400.0
2013-04-24 10:35:00,86.4,86.44,86.39,86.43,18900.0,65.6069,65.6373,65.5993,65.6297,18900.0
2013-04-24 10:40:00,86.43,86.51,86.42,86.48,32800.0,65.6297,65.6904,65.6221,65.6676,32800.0
2013-04-24 10:45:00,86.47,86.52,86.36,86.36,34200.0,65.66,65.698,65.5765,65.5765,34200.0
2013-04-24 10:50:00,86.35,86.37,86.27,86.27,16000.0,65.5689,65.5841,65.5082,65.5082,16000.0
2013-04-24 10:55:00,86.28,86.31,86.17,86.21,11500.0,65.5158,65.5385,65.4322,65.4626,11500.0
2013-04-24 11:00:00,86.21,86.24,86.13,86.14,18200.0,65.4626,65.4854,65.4019,65.4095,18200.0
2013-04-24 11:05:00,86.16,86.17,85.85,85.96,32500.0,65.4246,65.4322,65.1892,65.2728,32500.0
2013-04-24 11:10:00,85.95,86.01,85.92,85.95,14900.0,65.2652,65.3107,65.2424,65.2652,14900.0
2013-04-24 11:15:00,85.95,85.99,85.92,85.94,12400.0,65.2652,65.2956,65.2424,65.2576,12400.0
2013-04-24 11:20:00,85.94,85.95,85.85,85.92,15300.0,65.2576,65.2652,65.1892,65.2424,15300.0
2013-04-24 11:25:00,85.92,85.98,85.88,85.95,19000.0,65.2424,65.288,65.212,65.2652,19000.0
2013-04-24 11:30:00,85.96,85.98,85.92,85.97,18800.0,65.2728,65.288,65.2424,65.2804,18800.0
2013-04-24 11:35:00,85.98,85.98,85.81,85.81,24900.0,65.288,65.288,65.1589,65.1589,24900.0
2013-04-24 11:40:00,85.82,85.86,85.77,85.85,17000.0,65.1665,65.1968,65.1285,65.1892,17000.0
2013-04-24 11:45:00,85.83,85.91,85.81,85.85,18800.0,65.1741,65.2348,65.1589,65.1892,18800.0
2013-04-24 11:50:00,85.84,85.85,85.77,85.77,15800.0,65.1817,65.1892,65.1285,65.1285,15800.0
2013-04-24 11:55:00,85.77,85.81,85.72,85.72,22600.0,65.1285,65.1589,65.0905,65.0905,22600.0
2013-04-24 12:00:00,85.72,85.77,85.7,85.71,10200.0,65.0905,65.1285,65.0753,65.0829,10200.0
2013-04-24 12:05:00,85.72,85.73,85.68,85.72,17500.0,65.0905,65.0981,65.0602,65.0905,17500.0
2013-04-24 12:10:00,85.72,85.72,85.57,85.6,19200.0,65.0905,65.0905,64.9766,64.9994,19200.0
2013-04-24 12:15:00,85.59,85.68,85.59,85.66,14700.0,64.9918,65.0602,64.9918,65.045,14700.0
2013-04-24 12:20:00,85.66,85.68,85.57,85.65,15200.0,65.045,65.0602,64.9766,65.0374,15200.0
2013-04-24 12:25:00,85.64,85.66,85.59,85.66,14600.0,65.0298,65.045,64.9918,65.045,14600.0
2013-04-24 12:30:00,85.67,85.7,85.66,85.7,12100.0,65.0526,65.0753,65.045,65.0753,12100.0
2013-04-24 12:35:00,85.7,85.75,85.63,85.72,10600.0,65.0753,65.1133,65.0222,65.0905,10600.0
2013-04-24 12:40:00,85.72,85.75,85.67,85.72,17500.0,65.0905,65.1133,65.0526,65.0905,17500.0
2013-04-24 12:45:00,85.73,85.78,85.71,85.71,27000.0,65.0981,65.1361,65.0829,65.0829,27000.0
2013-04-24 12:50:00,85.7,85.8,85.69,85.79,32400.0,65.0753,65.1513,65.0678,65.1437,32400.0
2013-04-24 12:55:00,85.79,85.82,85.75,85.76,11700.0,65.1437,65.1665,65.1133,65.1209,11700.0
2013-04-24 13:00:00,85.76,85.88,85.76,85.85,15600.0,65.1209,65.212,65.1209,65.1892,15600.0
2013-04-24 13:05:00,85.85,85.87,85.82,85.83,13300.0,65.1892,65.2044,65.1665,65.1741,13300.0
2013-04-24 13:10:00,85.84,85.87,85.81,85.85,24300.0,65.1817,65.2044,65.1589,65.1892,24300.0
2013-04-24 13:15:00,85.84,85.89,85.82,85.86,15300.0,65.1817,65.2196,65.1665,65.1968,15300.0
2013-04-24 13:20:00,85.86,85.91,85.84,85.88,11000.0,65.1968,65.2348,65.1817,65.212,11000.0
2013-04-24 13:25:00,85.88,85.89,85.82,85.89,15300.0,65.212,65.2196,65.1665,65.2196,15300.0
2013-04-24 13:30:00,85.89,85.92,85.84,85.92,17200.0,65.2196,65.2424,65.1817,65.2424,17200.0
2013-04-24 13:35:00,85.91,85.93,85.87,85.92,8900.0,65.2348,65.25,65.2044,65.2424,8900.0
2013-04-24 13:40:00,85.92,85.93,85.89,85.91,9600.0,65.2424,65.25,65.2196,65.2348,9600.0
2013-04-24 13:45:00,85.9,85.92,85.87,85.9,11200.0,65.2272,65.2424,65.2044,65.2272,11200.0
2013-04-24 13:50:00,85.91,85.93,85.88,85.93,15700.0,65.2348,65.25,65.212,65.25,15700.0
2013-04-24 13:55:00,85.93,85.95,85.9,85.9,12000.0,65.25,65.2652,65.2272,65.2272,12000.0
2013-04-24 14:00:00,85.89,85.94,85.89,85.9,13300.0,65.2196,65.2576,65.2196,65.2272,13300.0
2013-04-24 14:05:00,85.9,85.92,85.84,85.86,13700.0,65.2272,65.2424,65.1817,65.1968,13700.0
2013-04-24 14:10:00,85.87,85.96,85.86,85.96,20700.0,65.2044,65.2728,65.1968,65.2728,20700.0
2013-04-24 14:15:00,85.96,86.0,85.95,85.99,27500.0,65.2728,65.3031,65.2652,65.2956,27500.0
2013-04-24 14:20:00,86.0,86.0,85.93,85.96,12200.0,65.3031,65.3031,65.25,65.2728,12200.0
2013-04-24 14:25:00,85.96,85.97,85.9,85.92,16500.0,65.2728,65.2804,65.2272,65.2424,16500.0
2013-04-24 14:30:00,85.93,85.93,85.87,85.9,15400.0,65.25,65.25,65.2044,65.2272,15400.0
2013-04-24 14:35:00,85.91,85.93,85.88,85.92,17000.0,65.2348,65.25,65.212,65.2424,17000.0
2013-04-24 14:40:00,85.92,85.98,85.89,85.98,17200.0,65.2424,65.288,65.2196,65.288,17200.0
2013-04-24 14:45:00,85.98,86.02,85.89,86.02,29500.0,65.288,65.3183,65.2196,65.3183,29500.0
2013-04-24 14:50:00,86.02,86.07,85.99,86.02,22300.0,65.3183,65.3563,65.2956,65.3183,22300.0
2013-04-24 14:55:00,86.02,86.1,86.01,86.07,17300.0,65.3183,65.3791,65.3107,65.3563,17300.0
2013-04-24 15:00:00,86.06,86.07,85.99,86.07,26000.0,65.3487,65.3563,65.2956,65.3563,26000.0
2013-04-24 15:05:00,86.06,86.16,86.04,86.07,20600.0,65.3487,65.4246,65.3335,65.3563,20600.0
2013-04-24 15:10:00,86.06,86.07,85.97,86.0,26400.0,65.3487,65.3563,65.2804,65.3031,26400.0
2013-04-24 15:15:00,86.0,86.03,85.97,86.0,20600.0,65.3031,65.3259,65.2804,65.3031,20600.0
2013-04-24 15:20:00,85.99,86.02,85.95,85.99,24200.0,65.2956,65.3183,65.2652,65.2956,24200.0
2013-04-24 15:25:00,85.99,85.99,85.89,85.91,20400.0,65.2956,65.2956,65.2196,65.2348,20400.0
2013-04-24 15:30:00,85.91,85.91,85.81,85.81,35000.0,65.2348,65.2348,65.1589,65.1589,35000.0
2013-04-24 15:35:00,85.8,85.84,85.75,85.79,26100.0,65.1513,65.1817,65.1133,65.1437,26100.0
2013-04-24 15:40:00,85.79,85.84,85.7,85.72,35400.0,65.1437,65.1817,65.0753,65.0905,35400.0
2013-04-24 15:45:00,85.74,85.81,85.71,85.72,31800.0,65.1057,65.1589,65.0829,65.0905,31800.0
2013-04-24 15:50:00,85.72,85.87,85.72,85.87,44000.0,65.0905,65.2044,65.0905,65.2044,44000.0
2013-04-24 15:55:00,85.86,85.88,85.75,85.85,105100.0,65.1968,65.212,65.1133,65.1892,105100.0
2013-04-25 09:30:00,85.95,85.97,85.55,85.58,89600.0,65.2652,65.2804,64.9614,64.9842,89600.0
2013-04-25 09:35:00,85.58,85.58,85.25,85.35,38800.0,64.9842,64.9842,64.7336,64.8096,38800.0
2013-04-25 09:40:00,85.35,85.38,85.24,85.32,22600.0,64.8096,64.8324,64.7261,64.7868,22600.0
2013-04-25 09:45:00,85.32,85.35,85.16,85.23,39300.0,64.7868,64.8096,64.6653,64.7185,39300.0
2013-04-25 09:50:00,85.27,85.5,85.23,85.45,22400.0,64.7488,64.9235,64.7185,64.8855,22400.0
2013-04-25 09:55:00,85.47,85.49,85.37,85.38,13400.0,64.9007,64.9159,64.8248,64.8324,13400.0
2013-04-25 10:00:00,85.4,85.43,85.36,85.4,18300.0,64.8475,64.8703,64.8172,64.8475,18300.0
2013-04-25 10:05:00,85.4,85.49,85.38,85.44,90700.0,64.8475,64.9159,64.8324,64.8779,90700.0
2013-04-25 10:10:00,85.43,85.44,85.35,85.41,23100.0,64.8703,64.8779,64.8096,64.8551,23100.0
2013-04-25 10:15:00,85.42,85.49,85.4,85.46,24100.0,64.8627,64.9159,64.8475,64.8931,24100.0
2013-04-25 10:20:00,85.46,85.56,85.42,85.53,28000.0,64.8931,64.969,64.8627,64.9463,28000.0
2013-04-25 10:25:00,85.5,85.69,85.5,85.65,12700.0,64.9235,65.0678,64.9235,65.0374,12700.0
2013-04-25 10:30:00,85.65,85.78,85.64,85.75,31700.0,65.0374,65.1361,65.0298,65.1133,31700.0
2013-04-25 10:35:00,85.76,85.79,85.7,85.75,20300.0,65.1209,65.1437,65.0753,65.1133,20300.0
2013-04-25 10:40:00,85.75,85.89,85.75,85.88,23200.0,65.1133,65.2196,65.1133,65.212,23200.0
2013-04-25 10:45:00,85.86,85.94,85.86,85.92,11400.0,65.1968,65.2576,65.1968,65.2424,11400.0
2013-04-25 10:50:00,85.92,86.0,85.91,85.97,11500.0,65.2424,65.3031,65.2348,65.2804,11500.0
2013-04-25 10:55:00,85.99,85.99,85.91,85.92,11700.0,65.2956,65.2956,65.2348,65.2424,11700.0
2013-04-25 11:00:00,85.91,85.94,85.81,85.81,22300.0,65.2348,65.2576,65.1589,65.1589,22300.0
2013-04-25 11:05:00,85.81,85.85,85.7,85.74,34400.0,65.1589,65.1892,65.0753,65.1057,34400.0
2013-04-25 11:10:00,85.74,85.76,85.56,85.56,23300.0,65.1057,65.1209,64.969,64.969,23300.0
2013-04-25 11:15:00,85.58,85.59,85.39,85.41,61500.0,64.9842,64.9918,64.84,64.8551,61500.0
2013-04-25 11:20:00,85.41,85.41,85.21,85.26,95400.0,64.8551,64.8551,64.7033,64.7412,95400.0
2013-04-25 11:25:00,85.27,85.4,85.25,85.35,55100.0,64.7488,64.8475,64.7336,64.8096,55100.0
2013-04-25 11:30:00,85.35,85.54,85.35,85.53,11800.0,64.8096,64.9539,64.8096,64.9463,11800.0
2013-04-25 11:35:00,85.55,85.57,85.48,85.55,7800.0,64.9614,64.9766,64.9083,64.9614,7800.0
2013-04-25 11:40:00,85.56,85.57,85.46,85.49,34900.0,64.969,64.9766,64.8931,64.9159,34900.0
2013-04-25 11:45:00,85.49,85.6,85.42,85.42,85400.0,64.9159,64.9994,64.8627,64.8627,85400.0
2013-04-25 11:50:00,85.41,85.45,85.35,85.39,20700.0,64.8551,64.8855,64.8096,64.84,20700.0
2013-04-25 11:55:00,85.36,85.42,85.36,85.41,11200.0,64.8172,64.8627,64.8172,64.8551,11200.0
2013-04-25 12:00:00,85.4,85.41,85.34,85.34,13100.0,64.8475,64.8551,64.802,64.802,13100.0
2013-04-25 12:05:00,85.34,85.4,85.32,85.32,12600.0,64.802,64.8475,64.7868,64.7868,12600.0
2013-04-25 12:10:00,85.32,85.32,85.21,85.28,22900.0,64.7868,64.7868,64.7033,64.7564,22900.0
2013-04-25 12:15:00,85.27,85.36,85.27,85.35,6000.0,64.7488,64.8172,64.7488,64.8096,6000.0
2013-04-25 12:20:00,85.34,85.34,85.26,85.26,9100.0,64.802,64.802,64.7412,64.7412,9100.0
2013-04-25 12:25:00,85.23,85.25,85.19,85.2,8400.0,64.7185,64.7336,64.6881,64.6957,8400.0
2013-04-25 12:30:00,85.2,85.27,85.2,85.27,8700.0,64.6957,64.7488,64.6957,64.7488,8700.0
2013-04-25 12:35:00,85.25,85.26,85.22,85.26,6400.0,64.7336,64.7412,64.7109,64.7412,6400.0
2013-04-25 12:40:00,85.25,85.26,85.22,85.26,16700.0,64.7336,64.7412,64.7109,64.7412,16700.0
2013-04-25 12:45:00,85.26,85.26,85.18,85.19,12600.0,64.7412,64.7412,64.6805,64.6881,12600.0
2013-04-25 12:50:00,85.2,85.25,85.2,85.24,3900.0,64.6957,64.7336,64.6957,64.7261,3900.0
2013-04-25 12:55:00,85.25,85.26,85.23,85.24,9000.0,64.7336,64.7412,64.7185,64.7261,9000.0
2013-04-25 13:00:00,85.24,85.26,85.22,85.23,10300.0,64.7261,64.7412,64.7109,64.7185,10300.0
2013-04-25 13:05:00,85.22,85.25,85.16,85.16,8100.0,64.7109,64.7336,64.6653,64.6653,8100.0
2013-04-25 13:10:00,85.17,85.23,85.14,85.22,12700.0,64.6729,64.7185,64.6501,64.7109,12700.0
2013-04-25 13:15:00,85.22,85.3,85.22,85.28,12400.0,64.7109,64.7716,64.7109,64.7564,12400.0
2013-04-25 13:20:00,85.29,85.38,85.29,85.37,9600.0,64.764,64.8324,64.764,64.8248,9600.0
2013-04-25 13:25:00,85.38,85.47,85.38,85.47,14000.0,64.8324,64.9007,64.8324,64.9007,14000.0
2013-04-25 13:30:00,85.47,85.47,85.4,85.47,11300.0,64.9007,64.9007,64.8475,64.9007,11300.0
2013-04-25 13:35:00,85.45,85.45,85.41,85.44,5600.0,64.8855,64.8855,64.8551,64.8779,5600.0
2013-04-25 13:40:00,85.45,85.48,85.43,85.45,7000.0,64.8855,64.9083,64.8703,64.8855,7000.0
2013-04-25 13:45:00,85.45,85.54,85.45,85.54,9800.0,64.8855,64.9539,64.8855,64.9539,9800.0
2013-04-25 13:50:00,85.54,85.55,85.51,85.52,8000.0,64.9539,64.9614,64.9311,64.9387,8000.0
2013-04-25 13:55:00,85.53,85.63,85.53,85.61,11800.0,64.9463,65.0222,64.9463,65.007,11800.0
2013-04-25 14:00:00,85.6,85.6,85.56,85.56,8100.0,64.9994,64.9994,64.969,64.969,8100.0
2013-04-25 14:05:00,85.55,85.56,85.51,85.53,11200.0,64.9614,64.969,64.9311,64.9463,11200.0
2013-04-25 14:10:00,85.53,85.57,85.49,85.56,16200.0,64.9463,64.9766,64.9159,64.969,16200.0
2013-04-25 14:15:00,85.56,85.6,85.54,85.54,10500.0,64.969,64.9994,64.9539,64.9539,10500.0
2013-04-25 14:20:00,85.55,85.62,85.53,85.62,7000.0,64.9614,65.0146,64.9463,65.0146,7000.0
2013-04-25 14:25:00,85.61,85.63,85.57,85.58,12400.0,65.007,65.0222,64.9766,64.9842,12400.0
2013-04-25 14:30:00,85.57,85.58,85.45,85.48,12800.0,64.9766,64.9842,64.8855,64.9083,12800.0
2013-04-25 14:35:00,85.48,85.53,85.46,85.48,10900.0,64.9083,64.9463,64.8931,64.9083,10900.0
2013-04-25 14:40:00,85.47,85.49,85.43,85.43,18400.0,64.9007,64.9159,64.8703,64.8703,18400.0
2013-04-25 14:45:00,85.43,85.44,85.37,85.4,14300.0,64.8703,64.8779,64.8248,64.8475,14300.0
2013-04-25 14:50:00,85.38,85.38,85.32,85.36,10400.0,64.8324,64.8324,64.7868,64.8172,10400.0
2013-04-25 14:55:00,85.36,85.39,85.31,85.37,21100.0,64.8172,64.84,64.7792,64.8248,21100.0
2013-04-25 15:00:00,85.37,85.38,85.29,85.35,38200.0,64.8248,64.8324,64.764,64.8096,38200.0
2013-04-25 15:05:00,85.34,85.39,85.27,85.34,27800.0,64.802,64.84,64.7488,64.802,27800.0
2013-04-25 15:10:00,85.34,85.34,85.23,85.3,27600.0,64.802,64.802,64.7185,64.7716,27600.0
2013-04-25 15:15:00,85.29,85.31,85.09,85.14,24700.0,64.764,64.7792,64.6122,64.6501,24700.0
2013-04-25 15:20:00,85.16,85.17,85.1,85.11,25900.0,64.6653,64.6729,64.6197,64.6273,25900.0
2013-04-25 15:25:00,85.1,85.17,85.07,85.09,30100.0,64.6197,64.6729,64.597,64.6122,30100.0
2013-04-25 15:30:00,85.09,85.12,85.06,85.12,35100.0,64.6122,64.6349,64.5894,64.6349,35100.0
2013-04-25 15:35:00,85.12,85.22,85.09,85.22,26700.0,64.6349,64.7109,64.6122,64.7109,26700.0
2013-04-25 15:40:00,85.21,85.27,85.21,85.24,25500.0,64.7033,64.7488,64.7033,64.7261,25500.0
2013-04-25 15:45:00,85.25,85.31,85.22,85.31,49300.0,64.7336,64.7792,64.7109,64.7792,49300.0
2013-04-25 15:50:00,85.28,85.29,85.17,85.18,57100.0,64.7564,64.764,64.6729,64.6805,57100.0
2013-04-25 15:55:00,85.18,85.28,85.17,85.27,120400.0,64.6805,64.7564,64.6729,64.7488,120400.0
2013-04-26 09:30:00,85.22,85.6,85.13,85.18,35100.0,64.7109,64.9994,64.6425,64.6805,35100.0
2013-04-26 09:35:00,85.23,85.31,85.18,85.26,14900.0,64.7185,64.7792,64.6805,64.7412,14900.0
2013-04-26 09:40:00,85.25,85.48,85.25,85.39,34600.0,64.7336,64.9083,64.7336,64.84,34600.0
2013-04-26 09:45:00,85.34,85.51,85.34,85.42,19300.0,64.802,64.9311,64.802,64.8627,19300.0
2013-04-26 09:50:00,85.43,85.6,85.34,85.6,13700.0,64.8703,64.9994,64.802,64.9994,13700.0
2013-04-26 09:55:00,85.61,85.67,85.54,85.6,30200.0,65.007,65.0526,64.9539,64.9994,30200.0
2013-04-26 10:00:00,85.6,85.74,85.6,85.69,31400.0,64.9994,65.1057,64.9994,65.0678,31400.0
2013-04-26 10:05:00,85.68,85.79,85.67,85.78,19900.0,65.0602,65.1437,65.0526,65.1361,19900.0
2013-04-26 10:10:00,85.79,85.85,85.58,85.64,42600.0,65.1437,65.1892,64.9842,65.0298,42600.0
2013-04-26 10:15:00,85.64,85.66,85.55,85.65,34300.0,65.0298,65.045,64.9614,65.0374,34300.0
2013-04-26 10:20:00,85.66,85.67,85.54,85.64,24900.0,65.045,65.0526,64.9539,65.0298,24900.0
2013-04-26 10:25:00,85.64,85.74,85.62,85.74,13500.0,65.0298,65.1057,65.0146,65.1057,13500.0
2013-04-26 10:30:00,85.71,85.73,85.62,85.64,23100.0,65.0829,65.0981,65.0146,65.0298,23100.0
2013-04-26 10:35:00,85.64,85.69,85.62,85.66,23300.0,65.0298,65.0678,65.0146,65.045,23300.0
2013-04-26 10:40:00,85.69,85.81,85.69,85.81,16400.0,65.0678,65.1589,65.0678,65.1589,16400.0
2013-04-26 10:45:00,85.81,85.82,85.66,85.67,20600.0,65.1589,65.1665,65.045,65.0526,20600.0
2013-04-26 10:50:00,85.66,85.68,85.61,85.67,19300.0,65.045,65.0602,65.007,65.0526,19300.0
2013-04-26 10:55:00,85.66,85.77,85.66,85.72,13500.0,65.045,65.1285,65.045,65.0905,13500.0
2013-04-26 11:00:00,85.72,85.76,85.67,85.73,13700.0,65.0905,65.1209,65.0526,65.0981,13700.0
2013-04-26 11:05:00,85.73,85.8,85.65,85.67,14500.0,65.0981,65.1513,65.0374,65.0526,14500.0
2013-04-26 11:10:00,85.67,85.78,85.67,85.77,5600.0,65.0526,65.1361,65.0526,65.1285,5600.0
2013-04-26 11:15:00,85.78,85.78,85.66,85.66,6400.0,65.1361,65.1361,65.045,65.045,6400.0
2013-04-26 11:20:00,85.65,85.69,85.6,85.61,27500.0,65.0374,65.0678,64.9994,65.007,27500.0
2013-04-26 11:25:00,85.61,85.64,85.58,85.6,13900.0,65.007,65.0298,64.9842,64.9994,13900.0
2013-04-26 11:30:00,85.59,85.65,85.58,85.65,12500.0,64.9918,65.0374,64.9842,65.0374,12500.0
2013-04-26 11:35:00,85.66,85.66,85.57,85.6,10100.0,65.045,65.045,64.9766,64.9994,10100.0
2013-04-26 11:40:00,85.6,85.64,85.53,85.53,4900.0,64.9994,65.0298,64.9463,64.9463,4900.0
2013-04-26 11:45:00,85.5,85.5,85.4,85.41,13000.0,64.9235,64.9235,64.8475,64.8551,13000.0
2013-04-26 11:50:00,85.41,85.47,85.41,85.43,8700.0,64.8551,64.9007,64.8551,64.8703,8700.0
2013-04-26 11:55:00,85.42,85.5,85.38,85.5,12100.0,64.8627,64.9235,64.8324,64.9235,12100.0
2013-04-26 12:00:00,85.5,85.57,85.49,85.56,10500.0,64.9235,64.9766,64.9159,64.969,10500.0
2013-04-26 12:05:00,85.57,85.61,85.52,85.59,21300.0,64.9766,65.007,64.9387,64.9918,21300.0
2013-04-26 12:10:00,85.58,85.58,85.5,85.51,12800.0,64.9842,64.9842,64.9235,64.9311,12800.0
2013-04-26 12:15:00,85.52,85.59,85.52,85.53,17800.0,64.9387,64.9918,64.9387,64.9463,17800.0
2013-04-26 12:20:00,85.53,85.54,85.44,85.46,9800.0,64.9463,64.9539,64.8779,64.8931,9800.0
2013-04-26 12:25:00,85.46,85.48,85.44,85.44,5700.0,64.8931,64.9083,64.8779,64.8779,5700.0
2013-04-26 12:30:00,85.43,85.46,85.4,85.42,13600.0,64.8703,64.8931,64.8475,64.8627,13600.0
2013-04-26 12:35:00,85.42,85.44,85.34,85.34,5100.0,64.8627,64.8779,64.802,64.802,5100.0
2013-04-26 12:40:00,85.34,85.42,85.34,85.37,6500.0,64.802,64.8627,64.802,64.8248,6500.0
2013-04-26 12:45:00,85.37,85.45,85.36,85.44,6800.0,64.8248,64.8855,64.8172,64.8779,6800.0
2013-04-26 12:50:00,85.45,85.51,85.45,85.51,8900.0,64.8855,64.9311,64.8855,64.9311,8900.0
2013-04-26 12:55:00,85.51,85.56,85.49,85.55,13800.0,64.9311,64.969,64.9159,64.9614,13800.0
2013-04-26 13:00:00,85.55,85.55,85.47,85.47,8000.0,64.9614,64.9614,64.9007,64.9007,8000.0
2013-04-26 13:05:00,85.46,85.52,85.42,85.52,11800.0,64.8931,64.9387,64.8627,64.9387,11800.0
2013-04-26 13:10:00,85.53,85.58,85.53,85.56,8600.0,64.9463,64.9842,64.9463,64.969,8600.0
2013-04-26 13:15:00,85.57,85.57,85.49,85.5,6100.0,64.9766,64.9766,64.9159,64.9235,6100.0
2013-04-26 13:20:00,85.5,85.56,85.48,85.53,9500.0,64.9235,64.969,64.9083,64.9463,9500.0
2013-04-26 13:25:00,85.52,85.6,85.52,85.58,12300.0,64.9387,64.9994,64.9387,64.9842,12300.0
2013-04-26 13:30:00,85.57,85.6,85.54,85.55,9200.0,64.9766,64.9994,64.9539,64.9614,9200.0
2013-04-26 13:35:00,85.56,85.6,85.55,85.55,7600.0,64.969,64.9994,64.9614,64.9614,7600.0
2013-04-26 13:40:00,85.55,85.59,85.47,85.47,12300.0,64.9614,64.9918,64.9007,64.9007,12300.0
2013-04-26 13:45:00,85.47,85.57,85.47,85.49,12800.0,64.9007,64.9766,64.9007,64.9159,12800.0
2013-04-26 13:50:00,85.48,85.49,85.42,85.43,9200.0,64.9083,64.9159,64.8627,64.8703,9200.0
2013-04-26 13:55:00,85.42,85.45,85.4,85.4,7900.0,64.8627,64.8855,64.8475,64.8475,7900.0
2013-04-26 14:00:00,85.4,85.44,85.4,85.43,13300.0,64.8475,64.8779,64.8475,64.8703,13300.0
2013-04-26 14:05:00,85.43,85.48,85.42,85.46,19200.0,64.8703,64.9083,64.8627,64.8931,19200.0
2013-04-26 14:10:00,85.46,85.51,85.42,85.43,137400.0,64.8931,64.9311,64.8627,64.8703,137400.0
2013-04-26 14:15:00,85.43,85.48,85.43,85.48,13300.0,64.8703,64.9083,64.8703,64.9083,13300.0
2013-04-26 14:20:00,85.48,85.48,85.41,85.41,17700.0,64.9083,64.9083,64.8551,64.8551,17700.0
2013-04-26 14:25:00,85.41,85.42,85.36,85.36,22600.0,64.8551,64.8627,64.8172,64.8172,22600.0
2013-04-26 14:30:00,85.37,85.38,85.33,85.35,8700.0,64.8248,64.8324,64.7944,64.8096,8700.0
2013-04-26 14:35:00,85.34,85.38,85.34,85.36,8100.0,64.802,64.8324,64.802,64.8172,8100.0
2013-04-26 14:40:00,85.36,85.38,85.29,85.32,11600.0,64.8172,64.8324,64.764,64.7868,11600.0
2013-04-26 14:45:00,85.32,85.37,85.3,85.35,16400.0,64.7868,64.8248,64.7716,64.8096,16400.0
2013-04-26 14:50:00,85.35,85.36,85.27,85.27,15600.0,64.8096,64.8172,64.7488,64.7488,15600.0
2013-04-26 14:55:00,85.26,85.29,85.19,85.21,18000.0,64.7412,64.764,64.6881,64.7033,18000.0
2013-04-26 15:00:00,85.21,85.37,85.21,85.37,23100.0,64.7033,64.8248,64.7033,64.8248,23100.0
2013-04-26 15:05:00,85.36,85.4,85.35,85.38,11100.0,64.8172,64.8475,64.8096,64.8324,11100.0
2013-04-26 15:10:00,85.39,85.39,85.28,85.3,10500.0,64.84,64.84,64.7564,64.7716,10500.0
2013-04-26 15:15:00,85.29,85.31,85.26,85.27,6700.0,64.764,64.7792,64.7412,64.7488,6700.0
2013-04-26 15:20:00,85.27,85.34,85.26,85.3,14600.0,64.7488,64.802,64.7412,64.7716,14600.0
2013-04-26 15:25:00,85.3,85.37,85.26,85.32,16400.0,64.7716,64.8248,64.7412,64.7868,16400.0
2013-04-26 15:30:00,85.33,85.37,85.31,85.31,22800.0,64.7944,64.8248,64.7792,64.7792,22800.0
2013-04-26 15:35:00,85.3,85.37,85.26,85.26,22100.0,64.7716,64.8248,64.7412,64.7412,22100.0
2013-04-26 15:40:00,85.28,85.32,85.25,85.28,23200.0,64.7564,64.7868,64.7336,64.7564,23200.0
2013-04-26 15:45:00,85.29,85.33,85.25,85.28,55000.0,64.764,64.7944,64.7336,64.7564,55000.0
2013-04-26 15:50:00,85.27,85.28,85.21,85.27,28800.0,64.7488,64.7564,64.7033,64.7488,28800.0
2013-04-26 15:55:00,85.26,85.27,85.14,85.15,157000.0,64.7412,64.7488,64.6501,64.6577,157000.0
2013-04-29 09:30:00,85.41,85.6,85.19,85.32,63500.0,64.8551,64.9994,64.6881,64.7868,63500.0
2013-04-29 09:35:00,85.32,85.34,85.17,85.32,53000.0,64.7868,64.802,64.6729,64.7868,53000.0
2013-04-29 09:40:00,85.31,85.31,85.09,85.09,27700.0,64.7792,64.7792,64.6122,64.6122,27700.0
2013-04-29 09:45:00,85.12,85.12,85.01,85.02,55200.0,64.6349,64.6349,64.5514,64.559,55200.0
2013-04-29 09:50:00,85.03,85.1,85.0,85.03,24200.0,64.5666,64.6197,64.5438,64.5666,24200.0
2013-04-29 09:55:00,85.03,85.07,84.95,85.0,92900.0,64.5666,64.597,64.5058,64.5438,92900.0
2013-04-29 10:00:00,85.0,85.03,84.95,84.98,49600.0,64.5438,64.5666,64.5058,64.5286,49600.0
2013-04-29 10:05:00,84.96,85.07,84.95,85.0,20700.0,64.5134,64.597,64.5058,64.5438,20700.0
2013-04-29 10:10:00,84.99,85.05,84.95,84.97,50600.0,64.5362,64.5818,64.5058,64.521,50600.0
2013-04-29 10:15:00,84.96,85.04,84.95,84.95,39000.0,64.5134,64.5742,64.5058,64.5058,39000.0
2013-04-29 10:20:00,84.98,85.0,84.92,84.99,20600.0,64.5286,64.5438,64.4831,64.5362,20600.0
2013-04-29 10:25:00,85.0,85.04,84.96,85.02,29800.0,64.5438,64.5742,64.5134,64.559,29800.0
2013-04-29 10:30:00,85.03,85.06,84.99,85.01,81900.0,64.5666,64.5894,64.5362,64.5514,81900.0
2013-04-29 10:35:00,85.01,85.05,84.99,85.0,22800.0,64.5514,64.5818,64.5362,64.5438,22800.0
2013-04-29 10:40:00,85.01,85.03,85.0,85.0,28800.0,64.5514,64.5666,64.5438,64.5438,28800.0
2013-04-29 10:45:00,85.0,85.0,84.96,84.97,17800.0,64.5438,64.5438,64.5134,64.521,17800.0
2013-04-29 10:50:00,84.98,85.07,84.97,85.04,17300.0,64.5286,64.597,64.521,64.5742,17300.0
2013-04-29 10:55:00,85.04,85.05,85.0,85.05,11100.0,64.5742,64.5818,64.5438,64.5818,11100.0
2013-04-29 11:00:00,85.05,85.05,85.01,85.02,16200.0,64.5818,64.5818,64.5514,64.559,16200.0
2013-04-29 11:05:00,85.01,85.06,85.01,85.03,13500.0,64.5514,64.5894,64.5514,64.5666,13500.0
2013-04-29 11:10:00,85.04,85.06,84.99,85.04,83400.0,64.5742,64.5894,64.5362,64.5742,83400.0
2013-04-29 11:15:00,85.03,85.05,84.99,85.0,24900.0,64.5666,64.5818,64.5362,64.5438,24900.0
2013-04-29 11:20:00,85.0,85.03,84.95,84.98,47600.0,64.5438,64.5666,64.5058,64.5286,47600.0
2013-04-29 11:25:00,84.99,84.99,84.93,84.94,15600.0,64.5362,64.5362,64.4907,64.4983,15600.0
2013-04-29 11:30:00,84.93,84.96,84.91,84.95,14100.0,64.4907,64.5134,64.4755,64.5058,14100.0
2013-04-29 11:35:00,84.96,84.96,84.85,84.85,15400.0,64.5134,64.5134,64.4299,64.4299,15400.0
2013-04-29 11:40:00,84.86,84.86,84.76,84.77,11600.0,64.4375,64.4375,64.3616,64.3692,11600.0
2013-04-29 11:45:00,84.79,84.8,84.75,84.76,15300.0,64.3843,64.3919,64.354,64.3616,15300.0
2013-04-29 11:50:00,84.76,84.8,84.75,84.75,10800.0,64.3616,64.3919,64.354,64.354,10800.0
2013-04-29 11:55:00,84.76,84.78,84.75,84.77,17900.0,64.3616,64.3768,64.354,64.3692,17900.0
2013-04-29 12:00:00,84.76,84.86,84.76,84.85,20800.0,64.3616,64.4375,64.3616,64.4299,20800.0
2013-04-29 12:05:00,84.89,84.91,84.86,84.89,26500.0,64.4603,64.4755,64.4375,64.4603,26500.0
2013-04-29 12:10:00,84.89,84.91,84.87,84.9,10000.0,64.4603,64.4755,64.4451,64.4679,10000.0
2013-04-29 12:15:00,84.91,84.92,84.88,84.91,4300.0,64.4755,64.4831,64.4527,64.4755,4300.0
2013-04-29 12:20:00,84.91,85.0,84.9,84.99,30900.0,64.4755,64.5438,64.4679,64.5362,30900.0
2013-04-29 12:25:00,85.0,85.0,84.97,84.99,11200.0,64.5438,64.5438,64.521,64.5362,11200.0
2013-04-29 12:30:00,84.98,85.05,84.98,85.0,38100.0,64.5286,64.5818,64.5286,64.5438,38100.0
2013-04-29 12:35:00,85.0,85.1,84.99,85.1,26500.0,64.5438,64.6197,64.5362,64.6197,26500.0
2013-04-29 12:40:00,85.1,85.1,85.09,85.09,9900.0,64.6197,64.6197,64.6122,64.6122,9900.0
2013-04-29 12:45:00,85.1,85.13,85.09,85.13,13800.0,64.6197,64.6425,64.6122,64.6425,13800.0
2013-04-29 12:50:00,85.14,85.19,85.14,85.17,15100.0,64.6501,64.6881,64.6501,64.6729,15100.0
2013-04-29 12:55:00,85.15,85.2,85.14,85.16,46000.0,64.6577,64.6957,64.6501,64.6653,46000.0
2013-04-29 13:00:00,85.16,85.19,85.15,85.18,7100.0,64.6653,64.6881,64.6577,64.6805,7100.0
2013-04-29 13:05:00,85.16,85.2,85.16,85.2,2100.0,64.6653,64.6957,64.6653,64.6957,2100.0
2013-04-29 13:10:00,85.19,85.2,85.17,85.19,41600.0,64.6881,64.6957,64.6729,64.6881,41600.0
2013-04-29 13:15:00,85.19,85.25,85.18,85.25,77400.0,64.6881,64.7336,64.6805,64.7336,77400.0
2013-04-29 13:20:00,85.25,85.26,85.21,85.22,13600.0,64.7336,64.7412,64.7033,64.7109,13600.0
2013-04-29 13:25:00,85.22,85.25,85.19,85.25,11900.0,64.7109,64.7336,64.6881,64.7336,11900.0
2013-04-29 13:30:00,85.25,85.26,85.21,85.21,17400.0,64.7336,64.7412,64.7033,64.7033,17400.0
2013-04-29 13:35:00,85.21,85.23,85.18,85.22,16100.0,64.7033,64.7185,64.6805,64.7109,16100.0
2013-04-29 13:40:00,85.24,85.32,85.23,85.29,23900.0,64.7261,64.7868,64.7185,64.764,23900.0
2013-04-29 13:45:00,85.3,85.43,85.3,85.4,50800.0,64.7716,64.8703,64.7716,64.8475,50800.0
2013-04-29 13:50:00,85.39,85.4,85.33,85.39,15200.0,64.84,64.8475,64.7944,64.84,15200.0
2013-04-29 13:55:00,85.39,85.41,85.37,85.41,9600.0,64.84,64.8551,64.8248,64.8551,9600.0
2013-04-29 14:00:00,85.41,85.42,85.35,85.35,14600.0,64.8551,64.8627,64.8096,64.8096,14600.0
2013-04-29 14:05:00,85.35,85.41,85.34,85.39,11700.0,64.8096,64.8551,64.802,64.84,11700.0
2013-04-29 14:10:00,85.4,85.46,85.39,85.4,8500.0,64.8475,64.8931,64.84,64.8475,8500.0
2013-04-29 14:15:00,85.4,85.42,85.36,85.37,7800.0,64.8475,64.8627,64.8172,64.8248,7800.0
2013-04-29 14:20:00,85.37,85.4,85.36,85.38,14100.0,64.8248,64.8475,64.8172,64.8324,14100.0
2013-04-29 14:25:00,85.38,85.41,85.38,85.38,15600.0,64.8324,64.8551,64.8324,64.8324,15600.0
2013-04-29 14:30:00,85.37,85.38,85.35,85.36,9800.0,64.8248,64.8324,64.8096,64.8172,9800.0
2013-04-29 14:35:00,85.36,85.4,85.35,85.4,7300.0,64.8172,64.8475,64.8096,64.8475,7300.0
2013-04-29 14:40:00,85.39,85.42,85.38,85.38,11900.0,64.84,64.8627,64.8324,64.8324,11900.0
2013-04-29 14:45:00,85.38,85.38,85.32,85.35,23300.0,64.8324,64.8324,64.7868,64.8096,23300.0
2013-04-29 14:50:00,85.38,85.4,85.33,85.36,13900.0,64.8324,64.8475,64.7944,64.8172,13900.0
2013-04-29 14:55:00,85.35,85.4,85.33,85.4,5300.0,64.8096,64.8475,64.7944,64.8475,5300.0
2013-04-29 15:00:00,85.37,85.41,85.36,85.37,9300.0,64.8248,64.8551,64.8172,64.8248,9300.0
2013-04-29 15:05:00,85.37,85.37,85.3,85.33,8600.0,64.8248,64.8248,64.7716,64.7944,8600.0
2013-04-29 15:10:00,85.32,85.33,85.28,85.28,8800.0,64.7868,64.7944,64.7564,64.7564,8800.0
2013-04-29 15:15:00,85.28,85.31,85.26,85.31,10600.0,64.7564,64.7792,64.7412,64.7792,10600.0
2013-04-29 15:20:00,85.31,85.33,85.3,85.31,8200.0,64.7792,64.7944,64.7716,64.7792,8200.0
2013-04-29 15:25:00,85.31,85.36,85.29,85.35,15900.0,64.7792,64.8172,64.764,64.8096,15900.0
2013-04-29 15:30:00,85.33,85.45,85.33,85.42,23000.0,64.7944,64.8855,64.7944,64.8627,23000.0
2013-04-29 15:35:00,85.43,85.46,85.42,85.44,16600.0,64.8703,64.8931,64.8627,64.8779,16600.0
2013-04-29 15:40:00,85.44,85.45,85.41,85.43,15100.0,64.8779,64.8855,64.8551,64.8703,15100.0
2013-04-29 15:45:00,85.43,85.45,85.39,85.39,28000.0,64.8703,64.8855,64.84,64.84,28000.0
2013-04-29 15:50:00,85.39,85.41,85.33,85.38,29700.0,64.84,64.8551,64.7944,64.8324,29700.0
2013-04-29 15:55:00,85.37,85.48,85.35,85.47,89100.0,64.8248,64.9083,64.8096,64.9007,89100.0
2013-04-30 09:30:00,85.26,85.48,85.04,85.42,68000.0,64.7412,64.9083,64.5742,64.8627,68000.0
2013-04-30 09:35:00,85.41,85.63,85.4,85.5,23500.0,64.8551,65.0222,64.8475,64.9235,23500.0
2013-04-30 09:40:00,85.5,85.52,85.15,85.29,27500.0,64.9235,64.9387,64.6577,64.764,27500.0
2013-04-30 09:45:00,85.23,85.39,85.23,85.28,16800.0,64.7185,64.84,64.7185,64.7564,16800.0
2013-04-30 09:50:00,85.28,85.31,85.06,85.25,33100.0,64.7564,64.7792,64.5894,64.7336,33100.0
2013-04-30 09:55:00,85.28,85.4,85.24,85.35,21300.0,64.7564,64.8475,64.7261,64.8096,21300.0
2013-04-30 10:00:00,85.38,85.51,85.31,85.32,21000.0,64.8324,64.9311,64.7792,64.7868,21000.0
2013-04-30 10:05:00,85.31,85.34,85.21,85.27,29400.0,64.7792,64.802,64.7033,64.7488,29400.0
2013-04-30 10:10:00,85.26,85.42,85.25,85.41,15700.0,64.7412,64.8627,64.7336,64.8551,15700.0
2013-04-30 10:15:00,85.37,85.38,85.24,85.26,13300.0,64.8248,64.8324,64.7261,64.7412,13300.0
2013-04-30 10:20:00,85.28,85.28,85.21,85.21,12200.0,64.7564,64.7564,64.7033,64.7033,12200.0
2013-04-30 10:25:00,85.21,85.21,85.11,85.13,34100.0,64.7033,64.7033,64.6273,64.6425,34100.0
2013-04-30 10:30:00,85.12,85.18,85.09,85.15,13000.0,64.6349,64.6805,64.6122,64.6577,13000.0
2013-04-30 10:35:00,85.15,85.19,85.13,85.15,12100.0,64.6577,64.6881,64.6425,64.6577,12100.0
2013-04-30 10:40:00,85.15,85.19,85.14,85.15,17000.0,64.6577,64.6881,64.6501,64.6577,17000.0
2013-04-30 10:45:00,85.14,85.29,85.14,85.26,20100.0,64.6501,64.764,64.6501,64.7412,20100.0
2013-04-30 10:50:00,85.25,85.28,85.2,85.2,14100.0,64.7336,64.7564,64.6957,64.6957,14100.0
2013-04-30 10:55:00,85.21,85.27,85.18,85.18,15600.0,64.7033,64.7488,64.6805,64.6805,15600.0
2013-04-30 11:00:00,85.17,85.23,85.15,85.16,17100.0,64.6729,64.7185,64.6577,64.6653,17100.0
2013-04-30 11:05:00,85.15,85.2,85.15,85.2,12500.0,64.6577,64.6957,64.6577,64.6957,12500.0
2013-04-30 11:10:00,85.21,85.23,85.17,85.22,11600.0,64.7033,64.7185,64.6729,64.7109,11600.0
2013-04-30 11:15:00,85.23,85.23,85.17,85.19,10800.0,64.7185,64.7185,64.6729,64.6881,10800.0
2013-04-30 11:20:00,85.2,85.24,85.19,85.23,13700.0,64.6957,64.7261,64.6881,64.7185,13700.0
2013-04-30 11:25:00,85.21,85.22,85.15,85.15,16300.0,64.7033,64.7109,64.6577,64.6577,16300.0
2013-04-30 11:30:00,85.14,85.25,85.14,85.19,15900.0,64.6501,64.7336,64.6501,64.6881,15900.0
2013-04-30 11:35:00,85.17,85.27,85.17,85.27,10200.0,64.6729,64.7488,64.6729,64.7488,10200.0
2013-04-30 11:40:00,85.27,85.34,85.26,85.28,8100.0,64.7488,64.802,64.7412,64.7564,8100.0
2013-04-30 11:45:00,85.29,85.36,85.29,85.36,11300.0,64.764,64.8172,64.764,64.8172,11300.0
2013-04-30 11:50:00,85.36,85.44,85.36,85.41,9200.0,64.8172,64.8779,64.8172,64.8551,9200.0
2013-04-30 11:55:00,85.4,85.41,85.35,85.35,18700.0,64.8475,64.8551,64.8096,64.8096,18700.0
2013-04-30 12:00:00,85.36,85.38,85.32,85.35,7400.0,64.8172,64.8324,64.7868,64.8096,7400.0
2013-04-30 12:05:00,85.34,85.39,85.34,85.39,12300.0,64.802,64.84,64.802,64.84,12300.0
2013-04-30 12:10:00,85.39,85.41,85.39,85.41,7300.0,64.84,64.8551,64.84,64.8551,7300.0
2013-04-30 12:15:00,85.4,85.42,85.37,85.42,14400.0,64.8475,64.8627,64.8248,64.8627,14400.0
2013-04-30 12:20:00,85.41,85.41,85.39,85.41,10000.0,64.8551,64.8551,64.84,64.8551,10000.0
2013-04-30 12:25:00,85.4,85.45,85.39,85.4,18100.0,64.8475,64.8855,64.84,64.8475,18100.0
2013-04-30 12:30:00,85.4,85.41,85.39,85.41,5900.0,64.8475,64.8551,64.84,64.8551,5900.0
2013-04-30 12:35:00,85.41,85.42,85.34,85.4,20200.0,64.8551,64.8627,64.802,64.8475,20200.0
2013-04-30 12:40:00,85.39,85.43,85.38,85.43,8700.0,64.84,64.8703,64.8324,64.8703,8700.0
2013-04-30 12:45:00,85.42,85.46,85.41,85.46,7800.0,64.8627,64.8931,64.8551,64.8931,7800.0
2013-04-30 12:50:00,85.47,85.51,85.47,85.5,11200.0,64.9007,64.9311,64.9007,64.9235,11200.0
2013-04-30 12:55:00,85.49,85.54,85.49,85.52,11900.0,64.9159,64.9539,64.9159,64.9387,11900.0
2013-04-30 13:00:00,85.53,85.54,85.5,85.5,9900.0,64.9463,64.9539,64.9235,64.9235,9900.0
2013-04-30 13:05:00,85.51,85.54,85.49,85.49,8900.0,64.9311,64.9539,64.9159,64.9159,8900.0
2013-04-30 13:10:00,85.48,85.48,85.39,85.44,10600.0,64.9083,64.9083,64.84,64.8779,10600.0
2013-04-30 13:15:00,85.44,85.45,85.39,85.43,6400.0,64.8779,64.8855,64.84,64.8703,6400.0
2013-04-30 13:20:00,85.44,85.48,85.44,85.48,8700.0,64.8779,64.9083,64.8779,64.9083,8700.0
2013-04-30 13:25:00,85.49,85.5,85.45,85.46,8600.0,64.9159,64.9235,64.8855,64.8931,8600.0
2013-04-30 13:30:00,85.46,85.48,85.46,85.48,5000.0,64.8931,64.9083,64.8931,64.9083,5000.0
2013-04-30 13:35:00,85.48,85.48,85.45,85.45,11400.0,64.9083,64.9083,64.8855,64.8855,11400.0
2013-04-30 13:40:00,85.45,85.5,85.43,85.5,9100.0,64.8855,64.9235,64.8703,64.9235,9100.0
2013-04-30 13:45:00,85.5,85.55,85.5,85.53,10500.0,64.9235,64.9614,64.9235,64.9463,10500.0
2013-04-30 13:50:00,85.54,85.59,85.54,85.57,8900.0,64.9539,64.9918,64.9539,64.9766,8900.0
2013-04-30 13:55:00,85.58,85.58,85.55,85.56,9400.0,64.9842,64.9842,64.9614,64.969,9400.0
2013-04-30 14:00:00,85.56,85.57,85.44,85.44,23900.0,64.969,64.9766,64.8779,64.8779,23900.0
2013-04-30 14:05:00,85.42,85.44,85.37,85.41,9900.0,64.8627,64.8779,64.8248,64.8551,9900.0
2013-04-30 14:10:00,85.43,85.49,85.42,85.47,7900.0,64.8703,64.9159,64.8627,64.9007,7900.0
2013-04-30 14:15:00,85.47,85.48,85.42,85.48,8300.0,64.9007,64.9083,64.8627,64.9083,8300.0
2013-04-30 14:20:00,85.47,85.56,85.47,85.54,10000.0,64.9007,64.969,64.9007,64.9539,10000.0
2013-04-30 14:25:00,85.55,85.59,85.54,85.54,12700.0,64.9614,64.9918,64.9539,64.9539,12700.0
2013-04-30 14:30:00,85.55,85.56,85.51,85.52,10700.0,64.9614,64.969,64.9311,64.9387,10700.0
2013-04-30 14:35:00,85.51,85.56,85.5,85.56,10100.0,64.9311,64.969,64.9235,64.969,10100.0
2013-04-30 14:40:00,85.57,85.63,85.56,85.63,14400.0,64.9766,65.0222,64.969,65.0222,14400.0
2013-04-30 14:45:00,85.62,85.64,85.56,85.56,11300.0,65.0146,65.0298,64.969,64.969,11300.0
2013-04-30 14:50:00,85.57,85.59,85.55,85.58,8600.0,64.9766,64.9918,64.9614,64.9842,8600.0
2013-04-30 14:55:00,85.59,85.6,85.54,85.56,9400.0,64.9918,64.9994,64.9539,64.969,9400.0
2013-04-30 15:00:00,85.56,85.56,85.37,85.38,22000.0,64.969,64.969,64.8248,64.8324,22000.0
2013-04-30 15:05:00,85.37,85.42,85.37,85.42,17700.0,64.8248,64.8627,64.8248,64.8627,17700.0
2013-04-30 15:10:00,85.41,85.44,85.4,85.43,13500.0,64.8551,64.8779,64.8475,64.8703,13500.0
2013-04-30 15:15:00,85.42,85.47,85.42,85.44,14000.0,64.8627,64.9007,64.8627,64.8779,14000.0
2013-04-30 15:20:00,85.43,85.48,85.41,85.48,17200.0,64.8703,64.9083,64.8551,64.9083,17200.0
2013-04-30 15:25:00,85.48,85.49,85.46,85.49,9600.0,64.9083,64.9159,64.8931,64.9159,9600.0
2013-04-30 15:30:00,85.49,85.49,85.41,85.41,26900.0,64.9159,64.9159,64.8551,64.8551,26900.0
2013-04-30 15:35:00,85.42,85.49,85.42,85.48,21300.0,64.8627,64.9159,64.8627,64.9083,21300.0
2013-04-30 15:40:00,85.47,85.47,85.43,85.44,23100.0,64.9007,64.9007,64.8703,64.8779,23100.0
2013-04-30 15:45:00,85.44,85.49,85.43,85.47,39300.0,64.8779,64.9159,64.8703,64.9007,39300.0
2013-04-30 15:50:00,85.47,85.5,85.41,85.43,66500.0,64.9007,64.9235,64.8551,64.8703,66500.0
2013-04-30 15:55:00,85.44,85.44,85.36,85.4,153900.0,64.8779,64.8779,64.8172,64.8475,153900.0
2013-05-01 09:30:00,85.46,85.49,85.13,85.19,87000.0,64.8931,64.9159,64.6425,64.6881,87000.0
2013-05-01 09:35:00,85.19,85.27,85.1,85.27,20600.0,64.6881,64.7488,64.6197,64.7488,20600.0
2013-05-01 09:40:00,85.26,85.29,85.07,85.19,23000.0,64.7412,64.764,64.597,64.6881,23000.0
2013-05-01 09:45:00,85.22,85.26,85.04,85.06,25300.0,64.7109,64.7412,64.5742,64.5894,25300.0
2013-05-01 09:50:00,85.06,85.16,85.0,85.12,25000.0,64.5894,64.6653,64.5438,64.6349,25000.0
2013-05-01 09:55:00,85.13,85.13,85.03,85.11,15100.0,64.6425,64.6425,64.5666,64.6273,15100.0
2013-05-01 10:00:00,85.13,85.22,85.09,85.1,33200.0,64.6425,64.7109,64.6122,64.6197,33200.0
2013-05-01 10:05:00,85.08,85.1,85.02,85.09,23200.0,64.6046,64.6197,64.559,64.6122,23200.0
2013-05-01 10:10:00,85.1,85.14,84.95,84.95,15200.0,64.6197,64.6501,64.5058,64.5058,15200.0
2013-05-01 10:15:00,84.95,84.95,84.83,84.91,44600.0,64.5058,64.5058,64.4147,64.4755,44600.0
2013-05-01 10:20:00,84.92,85.09,84.89,85.07,42500.0,64.4831,64.6122,64.4603,64.597,42500.0
2013-05-01 10:25:00,85.08,85.14,85.04,85.1,38600.0,64.6046,64.6501,64.5742,64.6197,38600.0
2013-05-01 10:30:00,85.11,85.2,85.05,85.07,39100.0,64.6273,64.6957,64.5818,64.597,39100.0
2013-05-01 10:35:00,85.04,85.07,85.01,85.06,28200.0,64.5742,64.597,64.5514,64.5894,28200.0
2013-05-01 10:40:00,85.08,85.12,85.04,85.06,52700.0,64.6046,64.6349,64.5742,64.5894,52700.0
2013-05-01 10:45:00,85.07,85.08,85.0,85.03,23000.0,64.597,64.6046,64.5438,64.5666,23000.0
2013-05-01 10:50:00,85.03,85.11,85.03,85.1,8500.0,64.5666,64.6273,64.5666,64.6197,8500.0
2013-05-01 10:55:00,85.09,85.1,85.05,85.08,14100.0,64.6122,64.6197,64.5818,64.6046,14100.0
2013-05-01 11:00:00,85.09,85.09,85.0,85.03,8200.0,64.6122,64.6122,64.5438,64.5666,8200.0
2013-05-01 11:05:00,85.02,85.06,85.02,85.06,6700.0,64.559,64.5894,64.559,64.5894,6700.0
2013-05-01 11:10:00,85.05,85.1,85.04,85.07,9100.0,64.5818,64.6197,64.5742,64.597,9100.0
2013-05-01 11:15:00,85.07,85.08,85.01,85.03,9700.0,64.597,64.6046,64.5514,64.5666,9700.0
2013-05-01 11:20:00,85.03,85.06,84.98,85.04,9700.0,64.5666,64.5894,64.5286,64.5742,9700.0
2013-05-01 11:25:00,85.06,85.11,85.04,85.11,6300.0,64.5894,64.6273,64.5742,64.6273,6300.0
2013-05-01 11:30:00,85.1,85.15,85.1,85.12,6700.0,64.6197,64.6577,64.6197,64.6349,6700.0
2013-05-01 11:35:00,85.12,85.13,85.02,85.02,5900.0,64.6349,64.6425,64.559,64.559,5900.0
2013-05-01 11:40:00,85.03,85.11,85.03,85.11,8300.0,64.5666,64.6273,64.5666,64.6273,8300.0
2013-05-01 11:45:00,85.11,85.16,85.09,85.14,17600.0,64.6273,64.6653,64.6122,64.6501,17600.0
2013-05-01 11:50:00,85.15,85.2,85.13,85.15,15300.0,64.6577,64.6957,64.6425,64.6577,15300.0
2013-05-01 11:55:00,85.15,85.17,85.12,85.15,4700.0,64.6577,64.6729,64.6349,64.6577,4700.0
2013-05-01 12:00:00,85.14,85.15,85.06,85.07,7200.0,64.6501,64.6577,64.5894,64.597,7200.0
2013-05-01 12:05:00,85.08,85.08,85.03,85.03,13400.0,64.6046,64.6046,64.5666,64.5666,13400.0
2013-05-01 12:10:00,85.02,85.03,85.0,85.02,3700.0,64.559,64.5666,64.5438,64.559,3700.0
2013-05-01 12:15:00,85.03,85.08,85.03,85.08,5600.0,64.5666,64.6046,64.5666,64.6046,5600.0
2013-05-01 12:20:00,85.09,85.11,85.07,85.1,8300.0,64.6122,64.6273,64.597,64.6197,8300.0
2013-05-01 12:25:00,85.09,85.1,85.04,85.06,15900.0,64.6122,64.6197,64.5742,64.5894,15900.0
2013-05-01 12:30:00,85.06,85.11,85.06,85.1,9700.0,64.5894,64.6273,64.5894,64.6197,9700.0
2013-05-01 12:35:00,85.09,85.12,85.07,85.07,9800.0,64.6122,64.6349,64.597,64.597,9800.0
2013-05-01 12:40:00,85.06,85.12,85.06,85.12,7100.0,64.5894,64.6349,64.5894,64.6349,7100.0
2013-05-01 12:45:00,85.12,85.12,85.06,85.11,11300.0,64.6349,64.6349,64.5894,64.6273,11300.0
2013-05-01 12:50:00,85.11,85.11,85.07,85.08,2900.0,64.6273,64.6273,64.597,64.6046,2900.0
2013-05-01 12:55:00,85.07,85.08,84.96,84.96,24500.0,64.597,64.6046,64.5134,64.5134,24500.0
2013-05-01 13:00:00,84.97,84.97,84.84,84.85,9400.0,64.521,64.521,64.4223,64.4299,9400.0
2013-05-01 13:05:00,84.84,84.85,84.76,84.76,7300.0,64.4223,64.4299,64.3616,64.3616,7300.0
2013-05-01 13:10:00,84.75,84.8,84.73,84.76,7100.0,64.354,64.3919,64.3388,64.3616,7100.0
2013-05-01 13:15:00,84.76,84.77,84.71,84.75,14000.0,64.3616,64.3692,64.3236,64.354,14000.0
2013-05-01 13:20:00,84.76,84.76,84.69,84.72,15600.0,64.3616,64.3616,64.3084,64.3312,15600.0
2013-05-01 13:25:00,84.73,84.73,84.69,84.72,10700.0,64.3388,64.3388,64.3084,64.3312,10700.0
2013-05-01 13:30:00,84.72,84.77,84.72,84.76,14300.0,64.3312,64.3692,64.3312,64.3616,14300.0
2013-05-01 13:35:00,84.77,84.77,84.64,84.64,13300.0,64.3692,64.3692,64.2704,64.2704,13300.0
2013-05-01 13:40:00,84.65,84.66,84.56,84.56,14800.0,64.278,64.2856,64.2097,64.2097,14800.0
2013-05-01 13:45:00,84.56,84.62,84.52,84.58,13800.0,64.2097,64.2553,64.1793,64.2249,13800.0
2013-05-01 13:50:00,84.57,84.65,84.54,84.64,8900.0,64.2173,64.278,64.1945,64.2704,8900.0
2013-05-01 13:55:00,84.63,84.73,84.62,84.73,4900.0,64.2629,64.3388,64.2553,64.3388,4900.0
2013-05-01 14:00:00,84.72,84.83,84.68,84.72,23300.0,64.3312,64.4147,64.3008,64.3312,23300.0
2013-05-01 14:05:00,84.72,84.78,84.67,84.73,6000.0,64.3312,64.3768,64.2932,64.3388,6000.0
2013-05-01 14:10:00,84.72,84.72,84.53,84.64,19600.0,64.3312,64.3312,64.1869,64.2704,19600.0
2013-05-01 14:15:00,84.64,84.65,84.59,84.62,9400.0,64.2704,64.278,64.2325,64.2553,9400.0
2013-05-01 14:20:00,84.63,84.73,84.63,84.72,12700.0,64.2629,64.3388,64.2629,64.3312,12700.0
2013-05-01 14:25:00,84.7,84.76,84.6,84.61,7200.0,64.316,64.3616,64.2401,64.2477,7200.0
2013-05-01 14:30:00,84.63,84.65,84.59,84.62,6600.0,64.2629,64.278,64.2325,64.2553,6600.0
2013-05-01 14:35:00,84.6,84.6,84.56,84.58,5400.0,64.2401,64.2401,64.2097,64.2249,5400.0
2013-05-01 14:40:00,84.58,84.58,84.49,84.56,23700.0,64.2249,64.2249,64.1565,64.2097,23700.0
2013-05-01 14:45:00,84.55,84.55,84.42,84.48,15300.0,64.2021,64.2021,64.1034,64.149,15300.0
2013-05-01 14:50:00,84.48,84.51,84.44,84.51,16600.0,64.149,64.1717,64.1186,64.1717,16600.0
2013-05-01 14:55:00,84.51,84.52,84.42,84.44,9800.0,64.1717,64.1793,64.1034,64.1186,9800.0
2013-05-01 15:00:00,84.44,84.47,84.31,84.38,28600.0,64.1186,64.1414,64.0199,64.073,28600.0
2013-05-01 15:05:00,84.38,84.39,84.3,84.3,27800.0,64.073,64.0806,64.0123,64.0123,27800.0
2013-05-01 15:10:00,84.29,84.3,84.18,84.19,45000.0,64.0047,64.0123,63.9212,63.9287,45000.0
2013-05-01 15:15:00,84.19,84.19,84.09,84.12,39100.0,63.9287,63.9287,63.8528,63.8756,39100.0
2013-05-01 15:20:00,84.12,84.12,84.01,84.01,38600.0,63.8756,63.8756,63.7921,63.7921,38600.0
2013-05-01 15:25:00,84.02,84.08,84.01,84.07,22200.0,63.7997,63.8452,63.7921,63.8376,22200.0
2013-05-01 15:30:00,84.07,84.16,84.06,84.15,17600.0,63.8376,63.906,63.83,63.8984,17600.0
2013-05-01 15:35:00,84.16,84.23,84.12,84.17,28300.0,63.906,63.9591,63.8756,63.9136,28300.0
2013-05-01 15:40:00,84.15,84.16,84.01,84.01,44600.0,63.8984,63.906,63.7921,63.7921,44600.0
2013-05-01 15:45:00,84.02,84.14,83.98,84.09,119300.0,63.7997,63.8908,63.7693,63.8528,119300.0
2013-05-01 15:50:00,84.09,84.13,84.04,84.09,63600.0,63.8528,63.8832,63.8148,63.8528,63600.0
2013-05-01 15:55:00,84.08,84.17,84.04,84.08,104000.0,63.8452,63.9136,63.8148,63.8452,104000.0
2013-05-02 09:30:00,84.11,84.5,84.08,84.18,59100.0,63.868,64.1641,63.8452,63.9212,59100.0
2013-05-02 09:35:00,84.21,84.29,84.19,84.21,12600.0,63.9439,64.0047,63.9287,63.9439,12600.0
2013-05-02 09:40:00,84.21,84.21,84.0,84.05,16000.0,63.9439,63.9439,63.7845,63.8224,16000.0
2013-05-02 09:45:00,84.08,84.21,84.03,84.2,18000.0,63.8452,63.9439,63.8073,63.9363,18000.0
2013-05-02 09:50:00,84.2,84.31,84.2,84.27,14100.0,63.9363,64.0199,63.9363,63.9895,14100.0
2013-05-02 09:55:00,84.21,84.29,84.15,84.2,12200.0,63.9439,64.0047,63.8984,63.9363,12200.0
2013-05-02 10:00:00,84.22,84.34,84.15,84.18,21800.0,63.9515,64.0426,63.8984,63.9212,21800.0
2013-05-02 10:05:00,84.17,84.24,84.12,84.24,13900.0,63.9136,63.9667,63.8756,63.9667,13900.0
2013-05-02 10:10:00,84.25,84.39,84.25,84.37,10600.0,63.9743,64.0806,63.9743,64.0654,10600.0
2013-05-02 10:15:00,84.37,84.37,84.29,84.33,11200.0,64.0654,64.0654,64.0047,64.0351,11200.0
2013-05-02 10:20:00,84.32,84.51,84.32,84.36,26100.0,64.0275,64.1717,64.0275,64.0578,26100.0
2013-05-02 10:25:00,84.36,84.37,84.32,84.36,18200.0,64.0578,64.0654,64.0275,64.0578,18200.0
2013-05-02 10:30:00,84.36,84.41,84.35,84.41,14800.0,64.0578,64.0958,64.0502,64.0958,14800.0
2013-05-02 10:35:00,84.42,84.51,84.41,84.49,28400.0,64.1034,64.1717,64.0958,64.1565,28400.0
2013-05-02 10:40:00,84.48,84.49,84.37,84.38,9700.0,64.149,64.1565,64.0654,64.073,9700.0
2013-05-02 10:45:00,84.38,84.39,84.29,84.29,16400.0,64.073,64.0806,64.0047,64.0047,16400.0
2013-05-02 10:50:00,84.27,84.32,84.26,84.32,9000.0,63.9895,64.0275,63.9819,64.0275,9000.0
2013-05-02 10:55:00,84.31,84.31,84.25,84.26,5900.0,64.0199,64.0199,63.9743,63.9819,5900.0
2013-05-02 11:00:00,84.27,84.28,84.21,84.28,14500.0,63.9895,63.9971,63.9439,63.9971,14500.0
2013-05-02 11:05:00,84.28,84.31,84.26,84.27,10300.0,63.9971,64.0199,63.9819,63.9895,10300.0
2013-05-02 11:10:00,84.27,84.38,84.27,84.37,16800.0,63.9895,64.073,63.9895,64.0654,16800.0
2013-05-02 11:15:00,84.37,84.39,84.32,84.33,43200.0,64.0654,64.0806,64.0275,64.0351,43200.0
2013-05-02 11:20:00,84.33,84.37,84.32,84.35,22400.0,64.0351,64.0654,64.0275,64.0502,22400.0
2013-05-02 11:25:00,84.35,84.37,84.31,84.32,10600.0,64.0502,64.0654,64.0199,64.0275,10600.0
2013-05-02 11:30:00,84.33,84.36,84.33,84.34,17200.0,64.0351,64.0578,64.0351,64.0426,17200.0
2013-05-02 11:35:00,84.34,84.35,84.27,84.27,12000.0,64.0426,64.0502,63.9895,63.9895,12000.0
2013-05-02 11:40:00,84.28,84.31,84.25,84.28,21600.0,63.9971,64.0199,63.9743,63.9971,21600.0
2013-05-02 11:45:00,84.28,84.31,84.24,84.3,9900.0,63.9971,64.0199,63.9667,64.0123,9900.0
2013-05-02 11:50:00,84.29,84.36,84.28,84.33,22400.0,64.0047,64.0578,63.9971,64.0351,22400.0
2013-05-02 11:55:00,84.33,84.37,84.3,84.31,13000.0,64.0351,64.0654,64.0123,64.0199,13000.0
2013-05-02 12:00:00,84.31,84.33,84.24,84.26,32900.0,64.0199,64.0351,63.9667,63.9819,32900.0
2013-05-02 12:05:00,84.26,84.26,84.22,84.25,9400.0,63.9819,63.9819,63.9515,63.9743,9400.0
2013-05-02 12:10:00,84.25,84.25,84.19,84.19,6900.0,63.9743,63.9743,63.9287,63.9287,6900.0
2013-05-02 12:15:00,84.18,84.19,84.12,84.13,8600.0,63.9212,63.9287,63.8756,63.8832,8600.0
2013-05-02 12:20:00,84.13,84.13,84.06,84.06,11200.0,63.8832,63.8832,63.83,63.83,11200.0
2013-05-02 12:25:00,84.07,84.07,84.01,84.03,7900.0,63.8376,63.8376,63.7921,63.8073,7900.0
2013-05-02 12:30:00,84.04,84.07,84.03,84.03,11000.0,63.8148,63.8376,63.8073,63.8073,11000.0
2013-05-02 12:35:00,84.04,84.06,84.03,84.05,4300.0,63.8148,63.83,63.8073,63.8224,4300.0
2013-05-02 12:40:00,84.06,84.09,84.06,84.06,5100.0,63.83,63.8528,63.83,63.83,5100.0
2013-05-02 12:45:00,84.06,84.07,84.04,84.04,6300.0,63.83,63.8376,63.8148,63.8148,6300.0
2013-05-02 12:50:00,84.05,84.07,84.04,84.06,7800.0,63.8224,63.8376,63.8148,63.83,7800.0
2013-05-02 12:55:00,84.07,84.11,84.06,84.1,7200.0,63.8376,63.868,63.83,63.8604,7200.0
2013-05-02 13:00:00,84.11,84.12,84.07,84.07,4400.0,63.868,63.8756,63.8376,63.8376,4400.0
2013-05-02 13:05:00,84.07,84.12,84.07,84.11,7900.0,63.8376,63.8756,63.8376,63.868,7900.0
2013-05-02 13:10:00,84.09,84.09,84.06,84.06,8600.0,63.8528,63.8528,63.83,63.83,8600.0
2013-05-02 13:15:00,84.07,84.1,84.07,84.09,10200.0,63.8376,63.8604,63.8376,63.8528,10200.0
2013-05-02 13:20:00,84.1,84.1,84.03,84.04,9300.0,63.8604,63.8604,63.8073,63.8148,9300.0
2013-05-02 13:25:00,84.04,84.11,84.04,84.1,11500.0,63.8148,63.868,63.8148,63.8604,11500.0
2013-05-02 13:30:00,84.09,84.22,84.09,84.19,21400.0,63.8528,63.9515,63.8528,63.9287,21400.0
2013-05-02 13:35:00,84.19,84.19,84.12,84.13,25700.0,63.9287,63.9287,63.8756,63.8832,25700.0
2013-05-02 13:40:00,84.13,84.21,84.13,84.21,15100.0,63.8832,63.9439,63.8832,63.9439,15100.0
2013-05-02 13:45:00,84.22,84.27,84.22,84.24,12300.0,63.9515,63.9895,63.9515,63.9667,12300.0
2013-05-02 13:50:00,84.24,84.25,84.22,84.24,10900.0,63.9667,63.9743,63.9515,63.9667,10900.0
2013-05-02 13:55:00,84.23,84.26,84.23,84.26,8600.0,63.9591,63.9819,63.9591,63.9819,8600.0
2013-05-02 14:00:00,84.24,84.27,84.23,84.24,11300.0,63.9667,63.9895,63.9591,63.9667,11300.0
2013-05-02 14:05:00,84.23,84.23,84.2,84.2,7000.0,63.9591,63.9591,63.9363,63.9363,7000.0
2013-05-02 14:10:00,84.2,84.23,84.18,84.21,12400.0,63.9363,63.9591,63.9212,63.9439,12400.0
2013-05-02 14:15:00,84.21,84.23,84.2,84.2,24800.0,63.9439,63.9591,63.9363,63.9363,24800.0
2013-05-02 14:20:00,84.21,84.23,84.19,84.22,15000.0,63.9439,63.9591,63.9287,63.9515,15000.0
2013-05-02 14:25:00,84.22,84.26,84.21,84.24,6200.0,63.9515,63.9819,63.9439,63.9667,6200.0
2013-05-02 14:30:00,84.25,84.36,84.25,84.34,17100.0,63.9743,64.0578,63.9743,64.0426,17100.0
2013-05-02 14:35:00,84.35,84.43,84.35,84.41,16000.0,64.0502,64.111,64.0502,64.0958,16000.0
2013-05-02 14:40:00,84.4,84.41,84.34,84.36,19200.0,64.0882,64.0958,64.0426,64.0578,19200.0
2013-05-02 14:45:00,84.35,84.39,84.35,84.38,7900.0,64.0502,64.0806,64.0502,64.073,7900.0
2013-05-02 14:50:00,84.39,84.4,84.37,84.37,5200.0,64.0806,64.0882,64.0654,64.0654,5200.0
2013-05-02 14:55:00,84.38,84.43,84.37,84.42,14900.0,64.073,64.111,64.0654,64.1034,14900.0
2013-05-02 15:00:00,84.42,84.43,84.38,84.41,14100.0,64.1034,64.111,64.073,64.0958,14100.0
2013-05-02 15:05:00,84.39,84.4,84.35,84.37,18500.0,64.0806,64.0882,64.0502,64.0654,18500.0
2013-05-02 15:10:00,84.36,84.37,84.34,84.34,10700.0,64.0578,64.0654,64.0426,64.0426,10700.0
2013-05-02 15:15:00,84.35,84.36,84.29,84.3,41200.0,64.0502,64.0578,64.0047,64.0123,41200.0
2013-05-02 15:20:00,84.29,84.32,84.23,84.25,31900.0,64.0047,64.0275,63.9591,63.9743,31900.0
2013-05-02 15:25:00,84.28,84.33,84.27,84.31,14800.0,63.9971,64.0351,63.9895,64.0199,14800.0
2013-05-02 15:30:00,84.32,84.34,84.29,84.3,8700.0,64.0275,64.0426,64.0047,64.0123,8700.0
2013-05-02 15:35:00,84.3,84.32,84.25,84.32,11400.0,64.0123,64.0275,63.9743,64.0275,11400.0
2013-05-02 15:40:00,84.32,84.34,84.27,84.33,11500.0,64.0275,64.0426,63.9895,64.0351,11500.0
2013-05-02 15:45:00,84.33,84.39,84.32,84.34,24300.0,64.0351,64.0806,64.0275,64.0426,24300.0
2013-05-02 15:50:00,84.34,84.38,84.32,84.38,19800.0,64.0426,64.073,64.0275,64.073,19800.0
2013-05-02 15:55:00,84.37,84.44,84.34,84.42,71700.0,64.0654,64.1186,64.0426,64.1034,71700.0
2013-05-03 09:30:00,85.05,85.71,85.01,85.4,53300.0,64.5818,65.0829,64.5514,64.8475,53300.0
2013-05-03 09:35:00,85.38,85.5,85.27,85.46,27800.0,64.8324,64.9235,64.7488,64.8931,27800.0
2013-05-03 09:40:00,85.47,85.5,85.39,85.41,13800.0,64.9007,64.9235,64.84,64.8551,13800.0
2013-05-03 09:45:00,85.45,85.57,85.4,85.52,37600.0,64.8855,64.9766,64.8475,64.9387,37600.0
2013-05-03 09:50:00,85.55,85.62,85.43,85.46,40500.0,64.9614,65.0146,64.8703,64.8931,40500.0
2013-05-03 09:55:00,85.46,85.64,85.41,85.5,66900.0,64.8931,65.0298,64.8551,64.9235,66900.0
2013-05-03 10:00:00,85.51,85.59,85.39,85.46,39700.0,64.9311,64.9918,64.84,64.8931,39700.0
2013-05-03 10:05:00,85.45,85.55,85.41,85.46,35600.0,64.8855,64.9614,64.8551,64.8931,35600.0
2013-05-03 10:10:00,85.47,85.47,85.3,85.32,19900.0,64.9007,64.9007,64.7716,64.7868,19900.0
2013-05-03 10:15:00,85.34,85.38,85.31,85.32,32000.0,64.802,64.8324,64.7792,64.7868,32000.0
2013-05-03 10:20:00,85.32,85.37,85.3,85.35,18400.0,64.7868,64.8248,64.7716,64.8096,18400.0
2013-05-03 10:25:00,85.36,85.36,85.22,85.26,22300.0,64.8172,64.8172,64.7109,64.7412,22300.0
2013-05-03 10:30:00,85.26,85.3,85.26,85.29,12600.0,64.7412,64.7716,64.7412,64.764,12600.0
2013-05-03 10:35:00,85.3,85.4,85.27,85.37,21200.0,64.7716,64.8475,64.7488,64.8248,21200.0
2013-05-03 10:40:00,85.37,85.47,85.37,85.45,15000.0,64.8248,64.9007,64.8248,64.8855,15000.0
2013-05-03 10:45:00,85.44,85.44,85.29,85.29,12100.0,64.8779,64.8779,64.764,64.764,12100.0
2013-05-03 10:50:00,85.3,85.3,85.27,85.28,10700.0,64.7716,64.7716,64.7488,64.7564,10700.0
2013-05-03 10:55:00,85.29,85.34,85.27,85.29,62500.0,64.764,64.802,64.7488,64.764,62500.0
2013-05-03 11:00:00,85.29,85.3,85.27,85.27,7400.0,64.764,64.7716,64.7488,64.7488,7400.0
2013-05-03 11:05:00,85.28,85.28,85.24,85.28,11900.0,64.7564,64.7564,64.7261,64.7564,11900.0
2013-05-03 11:10:00,85.26,85.26,85.17,85.18,21600.0,64.7412,64.7412,64.6729,64.6805,21600.0
2013-05-03 11:15:00,85.2,85.2,85.12,85.13,9600.0,64.6957,64.6957,64.6349,64.6425,9600.0
2013-05-03 11:20:00,85.13,85.14,85.03,85.11,23600.0,64.6425,64.6501,64.5666,64.6273,23600.0
2013-05-03 11:25:00,85.1,85.14,85.08,85.14,10300.0,64.6197,64.6501,64.6046,64.6501,10300.0
2013-05-03 11:30:00,85.14,85.21,85.14,85.18,10800.0,64.6501,64.7033,64.6501,64.6805,10800.0
2013-05-03 11:35:00,85.19,85.21,85.16,85.21,10300.0,64.6881,64.7033,64.6653,64.7033,10300.0
2013-05-03 11:40:00,85.21,85.21,85.16,85.19,12200.0,64.7033,64.7033,64.6653,64.6881,12200.0
2013-05-03 11:45:00,85.2,85.3,85.2,85.28,9200.0,64.6957,64.7716,64.6957,64.7564,9200.0
2013-05-03 11:50:00,85.29,85.36,85.28,85.33,4800.0,64.764,64.8172,64.7564,64.7944,4800.0
2013-05-03 11:55:00,85.33,85.36,85.28,85.33,7200.0,64.7944,64.8172,64.7564,64.7944,7200.0
2013-05-03 12:00:00,85.34,85.42,85.33,85.42,12400.0,64.802,64.8627,64.7944,64.8627,12400.0
2013-05-03 12:05:00,85.42,85.42,85.37,85.38,7500.0,64.8627,64.8627,64.8248,64.8324,7500.0
2013-05-03 12:10:00,85.38,85.44,85.38,85.44,7300.0,64.8324,64.8779,64.8324,64.8779,7300.0
2013-05-03 12:15:00,85.44,85.48,85.42,85.45,13300.0,64.8779,64.9083,64.8627,64.8855,13300.0
2013-05-03 12:20:00,85.46,85.48,85.43,85.47,8200.0,64.8931,64.9083,64.8703,64.9007,8200.0
2013-05-03 12:25:00,85.47,85.51,85.45,85.47,9100.0,64.9007,64.9311,64.8855,64.9007,9100.0
2013-05-03 12:30:00,85.47,85.53,85.46,85.53,11900.0,64.9007,64.9463,64.8931,64.9463,11900.0
2013-05-03 12:35:00,85.53,85.55,85.49,85.55,5900.0,64.9463,64.9614,64.9159,64.9614,5900.0
2013-05-03 12:40:00,85.54,85.56,85.53,85.56,6700.0,64.9539,64.969,64.9463,64.969,6700.0
2013-05-03 12:45:00,85.56,85.58,85.56,85.57,6500.0,64.969,64.9842,64.969,64.9766,6500.0
2013-05-03 12:50:00,85.58,85.6,85.55,85.58,8400.0,64.9842,64.9994,64.9614,64.9842,8400.0
2013-05-03 12:55:00,85.58,85.58,85.54,85.55,9300.0,64.9842,64.9842,64.9539,64.9614,9300.0
2013-05-03 13:00:00,85.57,85.57,85.53,85.53,5400.0,64.9766,64.9766,64.9463,64.9463,5400.0
2013-05-03 13:05:00,85.54,85.56,85.51,85.53,4400.0,64.9539,64.969,64.9311,64.9463,4400.0
2013-05-03 13:10:00,85.51,85.56,85.51,85.54,12100.0,64.9311,64.969,64.9311,64.9539,12100.0
2013-05-03 13:15:00,85.54,85.54,85.49,85.5,6300.0,64.9539,64.9539,64.9159,64.9235,6300.0
2013-05-03 13:20:00,85.49,85.51,85.47,85.48,12800.0,64.9159,64.9311,64.9007,64.9083,12800.0
2013-05-03 13:25:00,85.5,85.5,85.45,85.45,10400.0,64.9235,64.9235,64.8855,64.8855,10400.0
2013-05-03 13:30:00,85.45,85.47,85.44,85.45,5800.0,64.8855,64.9007,64.8779,64.8855,5800.0
2013-05-03 13:35:00,85.44,85.46,85.43,85.46,5500.0,64.8779,64.8931,64.8703,64.8931,5500.0
2013-05-03 13:40:00,85.44,85.49,85.44,85.47,4000.0,64.8779,64.9159,64.8779,64.9007,4000.0
2013-05-03 13:45:00,85.47,85.5,85.46,85.47,5500.0,64.9007,64.9235,64.8931,64.9007,5500.0
2013-05-03 13:50:00,85.47,85.49,85.43,85.43,9400.0,64.9007,64.9159,64.8703,64.8703,9400.0
2013-05-03 13:55:00,85.44,85.48,85.42,85.48,9000.0,64.8779,64.9083,64.8627,64.9083,9000.0
2013-05-03 14:00:00,85.48,85.53,85.46,85.53,18600.0,64.9083,64.9463,64.8931,64.9463,18600.0
2013-05-03 14:05:00,85.52,85.58,85.51,85.58,6800.0,64.9387,64.9842,64.9311,64.9842,6800.0
2013-05-03 14:10:00,85.58,85.58,85.5,85.53,17200.0,64.9842,64.9842,64.9235,64.9463,17200.0
2013-05-03 14:15:00,85.52,85.52,85.49,85.5,4400.0,64.9387,64.9387,64.9159,64.9235,4400.0
2013-05-03 14:20:00,85.51,85.51,85.43,85.44,11300.0,64.9311,64.9311,64.8703,64.8779,11300.0
2013-05-03 14:25:00,85.45,85.47,85.37,85.38,13600.0,64.8855,64.9007,64.8248,64.8324,13600.0
2013-05-03 14:30:00,85.37,85.45,85.37,85.44,13600.0,64.8248,64.8855,64.8248,64.8779,13600.0
2013-05-03 14:35:00,85.43,85.43,85.36,85.36,12400.0,64.8703,64.8703,64.8172,64.8172,12400.0
2013-05-03 14:40:00,85.37,85.39,85.34,85.37,12600.0,64.8248,64.84,64.802,64.8248,12600.0
2013-05-03 14:45:00,85.36,85.37,85.34,85.35,9700.0,64.8172,64.8248,64.802,64.8096,9700.0
2013-05-03 14:50:00,85.35,85.38,85.3,85.3,8000.0,64.8096,64.8324,64.7716,64.7716,8000.0
2013-05-03 14:55:00,85.32,85.33,85.26,85.27,10400.0,64.7868,64.7944,64.7412,64.7488,10400.0
2013-05-03 15:00:00,85.28,85.29,85.22,85.23,9200.0,64.7564,64.764,64.7109,64.7185,9200.0
2013-05-03 15:05:00,85.22,85.24,85.2,85.22,8000.0,64.7109,64.7261,64.6957,64.7109,8000.0
2013-05-03 15:10:00,85.23,85.23,85.19,85.19,4800.0,64.7185,64.7185,64.6881,64.6881,4800.0
2013-05-03 15:15:00,85.18,85.19,85.13,85.18,20000.0,64.6805,64.6881,64.6425,64.6805,20000.0
2013-05-03 15:20:00,85.17,85.2,85.14,85.18,18100.0,64.6729,64.6957,64.6501,64.6805,18100.0
2013-05-03 15:25:00,85.18,85.25,85.18,85.25,8600.0,64.6805,64.7336,64.6805,64.7336,8600.0
2013-05-03 15:30:00,85.24,85.31,85.22,85.3,15900.0,64.7261,64.7792,64.7109,64.7716,15900.0
2013-05-03 15:35:00,85.31,85.33,85.3,85.32,13600.0,64.7792,64.7944,64.7716,64.7868,13600.0
2013-05-03 15:40:00,85.31,85.34,85.3,85.34,21000.0,64.7792,64.802,64.7716,64.802,21000.0
2013-05-03 15:45:00,85.35,85.46,85.35,85.41,39900.0,64.8096,64.8931,64.8096,64.8551,39900.0
2013-05-03 15:50:00,85.41,85.42,85.32,85.32,57000.0,64.8551,64.8627,64.7868,64.7868,57000.0
2013-05-03 15:55:00,85.33,85.41,85.3,85.4,162300.0,64.7944,64.8551,64.7716,64.8475,162300.0
2013-05-06 09:30:00,85.37,85.56,85.09,85.09,41000.0,64.8248,64.969,64.6122,64.6122,41000.0
2013-05-06 09:35:00,85.13,85.3,85.06,85.29,19700.0,64.6425,64.7716,64.5894,64.764,19700.0
2013-05-06 09:40:00,85.29,85.45,85.29,85.33,13700.0,64.764,64.8855,64.764,64.7944,13700.0
2013-05-06 09:45:00,85.33,85.39,85.26,85.34,13800.0,64.7944,64.84,64.7412,64.802,13800.0
2013-05-06 09:50:00,85.34,85.4,85.25,85.31,15300.0,64.802,64.8475,64.7336,64.7792,15300.0
2013-05-06 09:55:00,85.31,85.39,85.3,85.36,12600.0,64.7792,64.84,64.7716,64.8172,12600.0
2013-05-06 10:00:00,85.36,85.38,85.29,85.32,15600.0,64.8172,64.8324,64.764,64.7868,15600.0
2013-05-06 10:05:00,85.32,85.34,85.24,85.24,14700.0,64.7868,64.802,64.7261,64.7261,14700.0
2013-05-06 10:10:00,85.24,85.28,85.18,85.21,22500.0,64.7261,64.7564,64.6805,64.7033,22500.0
2013-05-06 10:15:00,85.23,85.28,85.16,85.16,13400.0,64.7185,64.7564,64.6653,64.6653,13400.0
2013-05-06 10:20:00,85.17,85.25,85.13,85.13,19200.0,64.6729,64.7336,64.6425,64.6425,19200.0
2013-05-06 10:25:00,85.13,85.18,85.1,85.17,17200.0,64.6425,64.6805,64.6197,64.6729,17200.0
2013-05-06 10:30:00,85.17,85.19,85.04,85.09,22400.0,64.6729,64.6881,64.5742,64.6122,22400.0
2013-05-06 10:35:00,85.09,85.13,85.04,85.08,23000.0,64.6122,64.6425,64.5742,64.6046,23000.0
2013-05-06 10:40:00,85.08,85.12,85.05,85.06,27400.0,64.6046,64.6349,64.5818,64.5894,27400.0
2013-05-06 10:45:00,85.06,85.12,85.06,85.08,9000.0,64.5894,64.6349,64.5894,64.6046,9000.0
2013-05-06 10:50:00,85.08,85.08,85.01,85.04,15000.0,64.6046,64.6046,64.5514,64.5742,15000.0
2013-05-06 10:55:00,85.05,85.12,85.03,85.11,21800.0,64.5818,64.6349,64.5666,64.6273,21800.0
2013-05-06 11:00:00,85.1,85.11,85.06,85.06,10600.0,64.6197,64.6273,64.5894,64.5894,10600.0
2013-05-06 11:05:00,85.07,85.1,85.05,85.06,13700.0,64.597,64.6197,64.5818,64.5894,13700.0
2013-05-06 11:10:00,85.07,85.07,84.95,84.95,16400.0,64.597,64.597,64.5058,64.5058,16400.0
2013-05-06 11:15:00,84.96,85.02,84.95,84.98,12300.0,64.5134,64.559,64.5058,64.5286,12300.0
2013-05-06 11:20:00,85.0,85.0,84.95,84.95,13300.0,64.5438,64.5438,64.5058,64.5058,13300.0
2013-05-06 11:25:00,84.96,85.01,84.96,84.97,9400.0,64.5134,64.5514,64.5134,64.521,9400.0
2013-05-06 11:30:00,84.97,84.97,84.92,84.92,11600.0,64.521,64.521,64.4831,64.4831,11600.0
2013-05-06 11:35:00,84.94,84.95,84.92,84.92,10200.0,64.4983,64.5058,64.4831,64.4831,10200.0
2013-05-06 11:40:00,84.92,85.03,84.91,84.98,16200.0,64.4831,64.5666,64.4755,64.5286,16200.0
2013-05-06 11:45:00,84.99,85.03,84.98,85.03,9900.0,64.5362,64.5666,64.5286,64.5666,9900.0
2013-05-06 11:50:00,85.02,85.03,84.99,85.01,15100.0,64.559,64.5666,64.5362,64.5514,15100.0
2013-05-06 11:55:00,85.01,85.02,84.97,84.97,9700.0,64.5514,64.559,64.521,64.521,9700.0
2013-05-06 12:00:00,84.98,85.02,84.97,85.0,11200.0,64.5286,64.559,64.521,64.5438,11200.0
2013-05-06 12:05:00,85.0,85.15,85.0,85.13,13400.0,64.5438,64.6577,64.5438,64.6425,13400.0
2013-05-06 12:10:00,85.14,85.22,85.14,85.21,26700.0,64.6501,64.7109,64.6501,64.7033,26700.0
2013-05-06 12:15:00,85.22,85.42,85.22,85.4,34200.0,64.7109,64.8627,64.7109,64.8475,34200.0
2013-05-06 12:20:00,85.39,85.42,85.32,85.33,18500.0,64.84,64.8627,64.7868,64.7944,18500.0
2013-05-06 12:25:00,85.32,85.36,85.3,85.36,13600.0,64.7868,64.8172,64.7716,64.8172,13600.0
2013-05-06 12:30:00,85.36,85.36,85.23,85.28,25200.0,64.8172,64.8172,64.7185,64.7564,25200.0
2013-05-06 12:35:00,85.28,85.36,85.26,85.28,15900.0,64.7564,64.8172,64.7412,64.7564,15900.0
2013-05-06 12:40:00,85.28,85.29,85.23,85.28,19800.0,64.7564,64.764,64.7185,64.7564,19800.0
2013-05-06 12:45:00,85.28,85.32,85.25,85.3,11200.0,64.7564,64.7868,64.7336,64.7716,11200.0
2013-05-06 12:50:00,85.29,85.29,85.26,85.26,10300.0,64.764,64.764,64.7412,64.7412,10300.0
2013-05-06 12:55:00,85.26,85.3,85.23,85.29,17200.0,64.7412,64.7716,64.7185,64.764,17200.0
2013-05-06 13:00:00,85.3,85.31,85.23,85.24,12100.0,64.7716,64.7792,64.7185,64.7261,12100.0
2013-05-06 13:05:00,85.25,85.33,85.23,85.33,10700.0,64.7336,64.7944,64.7185,64.7944,10700.0
2013-05-06 13:10:00,85.33,85.34,85.29,85.32,13200.0,64.7944,64.802,64.764,64.7868,13200.0
2013-05-06 13:15:00,85.32,85.33,85.28,85.31,14100.0,64.7868,64.7944,64.7564,64.7792,14100.0
2013-05-06 13:20:00,85.31,85.34,85.25,85.25,9400.0,64.7792,64.802,64.7336,64.7336,9400.0
2013-05-06 13:25:00,85.25,85.26,85.2,85.24,9800.0,64.7336,64.7412,64.6957,64.7261,9800.0
2013-05-06 13:30:00,85.24,85.28,85.21,85.28,11100.0,64.7261,64.7564,64.7033,64.7564,11100.0
2013-05-06 13:35:00,85.27,85.31,85.26,85.3,9600.0,64.7488,64.7792,64.7412,64.7716,9600.0
2013-05-06 13:40:00,85.3,85.33,85.3,85.3,10100.0,64.7716,64.7944,64.7716,64.7716,10100.0
2013-05-06 13:45:00,85.31,85.34,85.29,85.29,10700.0,64.7792,64.802,64.764,64.764,10700.0
2013-05-06 13:50:00,85.29,85.33,85.29,85.32,12100.0,64.764,64.7944,64.764,64.7868,12100.0
2013-05-06 13:55:00,85.31,85.31,85.23,85.26,19300.0,64.7792,64.7792,64.7185,64.7412,19300.0
2013-05-06 14:00:00,85.26,85.27,85.21,85.21,13700.0,64.7412,64.7488,64.7033,64.7033,13700.0
2013-05-06 14:05:00,85.21,85.25,85.18,85.25,12800.0,64.7033,64.7336,64.6805,64.7336,12800.0
2013-05-06 14:10:00,85.24,85.24,85.17,85.22,15900.0,64.7261,64.7261,64.6729,64.7109,15900.0
2013-05-06 14:15:00,85.22,85.23,85.19,85.21,12200.0,64.7109,64.7185,64.6881,64.7033,12200.0
2013-05-06 14:20:00,85.21,85.23,85.19,85.19,25600.0,64.7033,64.7185,64.6881,64.6881,25600.0
2013-05-06 14:25:00,85.2,85.24,85.16,85.24,18000.0,64.6957,64.7261,64.6653,64.7261,18000.0
2013-05-06 14:30:00,85.25,85.27,85.24,85.24,15000.0,64.7336,64.7488,64.7261,64.7261,15000.0
2013-05-06 14:35:00,85.24,85.25,85.14,85.14,11300.0,64.7261,64.7336,64.6501,64.6501,11300.0
2013-05-06 14:40:00,85.14,85.19,85.11,85.15,14500.0,64.6501,64.6881,64.6273,64.6577,14500.0
2013-05-06 14:45:00,85.15,85.17,85.13,85.17,19300.0,64.6577,64.6729,64.6425,64.6729,19300.0
2013-05-06 14:50:00,85.16,85.19,85.12,85.16,15200.0,64.6653,64.6881,64.6349,64.6653,15200.0
2013-05-06 14:55:00,85.16,85.19,85.15,85.17,15200.0,64.6653,64.6881,64.6577,64.6729,15200.0
2013-05-06 15:00:00,85.18,85.19,85.15,85.16,20800.0,64.6805,64.6881,64.6577,64.6653,20800.0
2013-05-06 15:05:00,85.16,85.18,85.14,85.17,20000.0,64.6653,64.6805,64.6501,64.6729,20000.0
2013-05-06 15:10:00,85.17,85.22,85.16,85.22,18400.0,64.6729,64.7109,64.6653,64.7109,18400.0
2013-05-06 15:15:00,85.21,85.24,85.21,85.22,16400.0,64.7033,64.7261,64.7033,64.7109,16400.0
2013-05-06 15:20:00,85.22,85.23,85.14,85.14,22100.0,64.7109,64.7185,64.6501,64.6501,22100.0
2013-05-06 15:25:00,85.15,85.2,85.15,85.2,17300.0,64.6577,64.6957,64.6577,64.6957,17300.0
2013-05-06 15:30:00,85.2,85.25,85.2,85.24,25200.0,64.6957,64.7336,64.6957,64.7261,25200.0
2013-05-06 15:35:00,85.24,85.3,85.23,85.24,45000.0,64.7261,64.7716,64.7185,64.7261,45000.0
2013-05-06 15:40:00,85.25,85.3,85.24,85.28,30700.0,64.7336,64.7716,64.7261,64.7564,30700.0
2013-05-06 15:45:00,85.28,85.32,85.26,85.28,41900.0,64.7564,64.7868,64.7412,64.7564,41900.0
2013-05-06 15:50:00,85.28,85.3,85.24,85.25,42000.0,64.7564,64.7716,64.7261,64.7336,42000.0
2013-05-06 15:55:00,85.26,85.3,85.25,85.29,55200.0,64.7412,64.7716,64.7336,64.764,55200.0
2013-05-07 09:30:00,86.22,86.22,85.51,85.76,48600.0,65.4702,65.4702,64.9311,65.1209,48600.0
2013-05-07 09:35:00,85.78,85.98,85.73,85.98,18400.0,65.1361,65.288,65.0981,65.288,18400.0
2013-05-07 09:40:00,86.0,86.09,85.88,85.96,18100.0,65.3031,65.3715,65.212,65.2728,18100.0
2013-05-07 09:45:00,85.99,86.02,85.84,85.85,21200.0,65.2956,65.3183,65.1817,65.1892,21200.0
2013-05-07 09:50:00,85.86,85.88,85.72,85.88,16200.0,65.1968,65.212,65.0905,65.212,16200.0
2013-05-07 09:55:00,85.88,85.93,85.86,85.93,10100.0,65.212,65.25,65.1968,65.25,10100.0
2013-05-07 10:00:00,85.93,86.01,85.86,85.86,29600.0,65.25,65.3107,65.1968,65.1968,29600.0
2013-05-07 10:05:00,85.84,85.86,85.76,85.79,22300.0,65.1817,65.1968,65.1209,65.1437,22300.0
2013-05-07 10:10:00,85.79,85.79,85.67,85.71,17000.0,65.1437,65.1437,65.0526,65.0829,17000.0
2013-05-07 10:15:00,85.7,85.84,85.7,85.82,6200.0,65.0753,65.1817,65.0753,65.1665,6200.0
2013-05-07 10:20:00,85.82,85.9,85.78,85.9,13800.0,65.1665,65.2272,65.1361,65.2272,13800.0
2013-05-07 10:25:00,85.91,85.95,85.89,85.93,9500.0,65.2348,65.2652,65.2196,65.25,9500.0
2013-05-07 10:30:00,85.93,86.03,85.92,86.02,9900.0,65.25,65.3259,65.2424,65.3183,9900.0
2013-05-07 10:35:00,86.03,86.04,85.99,86.01,13400.0,65.3259,65.3335,65.2956,65.3107,13400.0
2013-05-07 10:40:00,85.99,86.04,85.99,86.04,9900.0,65.2956,65.3335,65.2956,65.3335,9900.0
2013-05-07 10:45:00,86.04,86.11,86.03,86.11,17000.0,65.3335,65.3867,65.3259,65.3867,17000.0
2013-05-07 10:50:00,86.1,86.11,86.08,86.1,11100.0,65.3791,65.3867,65.3639,65.3791,11100.0
2013-05-07 10:55:00,86.1,86.15,86.1,86.14,19400.0,65.3791,65.4171,65.3791,65.4095,19400.0
2013-05-07 11:00:00,86.14,86.15,86.1,86.1,8300.0,65.4095,65.4171,65.3791,65.3791,8300.0
2013-05-07 11:05:00,86.09,86.09,86.0,86.02,6700.0,65.3715,65.3715,65.3031,65.3183,6700.0
2013-05-07 11:10:00,86.02,86.03,86.0,86.03,10300.0,65.3183,65.3259,65.3031,65.3259,10300.0
2013-05-07 11:15:00,86.03,86.03,85.95,85.98,10700.0,65.3259,65.3259,65.2652,65.288,10700.0
2013-05-07 11:20:00,85.96,85.98,85.93,85.96,9500.0,65.2728,65.288,65.25,65.2728,9500.0
2013-05-07 11:25:00,85.95,85.95,85.91,85.92,9900.0,65.2652,65.2652,65.2348,65.2424,9900.0
2013-05-07 11:30:00,85.91,85.92,85.87,85.88,11200.0,65.2348,65.2424,65.2044,65.212,11200.0
2013-05-07 11:35:00,85.9,85.92,85.89,85.89,4800.0,65.2272,65.2424,65.2196,65.2196,4800.0
2013-05-07 11:40:00,85.87,85.89,85.86,85.86,7300.0,65.2044,65.2196,65.1968,65.1968,7300.0
2013-05-07 11:45:00,85.86,85.86,85.75,85.77,18100.0,65.1968,65.1968,65.1133,65.1285,18100.0
2013-05-07 11:50:00,85.76,85.78,85.73,85.76,16700.0,65.1209,65.1361,65.0981,65.1209,16700.0
2013-05-07 11:55:00,85.74,85.76,85.7,85.72,25300.0,65.1057,65.1209,65.0753,65.0905,25300.0
2013-05-07 12:00:00,85.73,85.82,85.73,85.82,8400.0,65.0981,65.1665,65.0981,65.1665,8400.0
2013-05-07 12:05:00,85.83,85.84,85.79,85.82,6600.0,65.1741,65.1817,65.1437,65.1665,6600.0
2013-05-07 12:10:00,85.83,85.83,85.81,85.82,3200.0,65.1741,65.1741,65.1589,65.1665,3200.0
2013-05-07 12:15:00,85.81,85.81,85.77,85.78,7500.0,65.1589,65.1589,65.1285,65.1361,7500.0
2013-05-07 12:20:00,85.79,85.8,85.75,85.75,5600.0,65.1437,65.1513,65.1133,65.1133,5600.0
2013-05-07 12:25:00,85.75,85.78,85.74,85.77,11200.0,65.1133,65.1361,65.1057,65.1285,11200.0
2013-05-07 12:30:00,85.77,85.8,85.75,85.79,13200.0,65.1285,65.1513,65.1133,65.1437,13200.0
2013-05-07 12:35:00,85.79,85.84,85.78,85.84,7500.0,65.1437,65.1817,65.1361,65.1817,7500.0
2013-05-07 12:40:00,85.83,85.91,85.83,85.88,8200.0,65.1741,65.2348,65.1741,65.212,8200.0
2013-05-07 12:45:00,85.89,85.91,85.87,85.9,4900.0,65.2196,65.2348,65.2044,65.2272,4900.0
2013-05-07 12:50:00,85.9,85.93,85.89,85.92,8300.0,65.2272,65.25,65.2196,65.2424,8300.0
2013-05-07 12:55:00,85.92,85.96,85.92,85.94,9500.0,65.2424,65.2728,65.2424,65.2576,9500.0
2013-05-07 13:00:00,85.93,85.94,85.9,85.94,10800.0,65.25,65.2576,65.2272,65.2576,10800.0
2013-05-07 13:05:00,85.94,86.0,85.94,86.0,3800.0,65.2576,65.3031,65.2576,65.3031,3800.0
2013-05-07 13:10:00,85.99,85.99,85.95,85.99,6900.0,65.2956,65.2956,65.2652,65.2956,6900.0
2013-05-07 13:15:00,86.01,86.03,86.0,86.02,6300.0,65.3107,65.3259,65.3031,65.3183,6300.0
2013-05-07 13:20:00,86.01,86.03,86.01,86.02,4600.0,65.3107,65.3259,65.3107,65.3183,4600.0
2013-05-07 13:25:00,86.0,86.05,86.0,86.03,5400.0,65.3031,65.3411,65.3031,65.3259,5400.0
2013-05-07 13:30:00,86.05,86.07,86.04,86.06,8700.0,65.3411,65.3563,65.3335,65.3487,8700.0
2013-05-07 13:35:00,86.06,86.07,86.03,86.03,6700.0,65.3487,65.3563,65.3259,65.3259,6700.0
2013-05-07 13:40:00,86.04,86.08,86.04,86.06,7100.0,65.3335,65.3639,65.3335,65.3487,7100.0
2013-05-07 13:45:00,86.06,86.09,86.06,86.08,7000.0,65.3487,65.3715,65.3487,65.3639,7000.0
2013-05-07 13:50:00,86.07,86.17,86.05,86.16,18300.0,65.3563,65.4322,65.3411,65.4246,18300.0
2013-05-07 13:55:00,86.15,86.23,86.13,86.21,14800.0,65.4171,65.4778,65.4019,65.4626,14800.0
2013-05-07 14:00:00,86.22,86.23,86.17,86.17,6000.0,65.4702,65.4778,65.4322,65.4322,6000.0
2013-05-07 14:05:00,86.17,86.18,86.15,86.15,9000.0,65.4322,65.4398,65.4171,65.4171,9000.0
2013-05-07 14:10:00,86.15,86.16,86.14,86.14,7000.0,65.4171,65.4246,65.4095,65.4095,7000.0
2013-05-07 14:15:00,86.14,86.14,86.05,86.05,7500.0,65.4095,65.4095,65.3411,65.3411,7500.0
2013-05-07 14:20:00,86.05,86.07,86.03,86.03,6300.0,65.3411,65.3563,65.3259,65.3259,6300.0
2013-05-07 14:25:00,86.05,86.06,86.04,86.05,7600.0,65.3411,65.3487,65.3335,65.3411,7600.0
2013-05-07 14:30:00,86.04,86.06,86.02,86.05,6200.0,65.3335,65.3487,65.3183,65.3411,6200.0
2013-05-07 14:35:00,86.05,86.09,86.05,86.09,9700.0,65.3411,65.3715,65.3411,65.3715,9700.0
2013-05-07 14:40:00,86.1,86.1,86.04,86.04,6500.0,65.3791,65.3791,65.3335,65.3335,6500.0
2013-05-07 14:45:00,86.03,86.05,86.01,86.03,4000.0,65.3259,65.3411,65.3107,65.3259,4000.0
2013-05-07 14:50:00,86.01,86.04,86.01,86.01,6000.0,65.3107,65.3335,65.3107,65.3107,6000.0
2013-05-07 14:55:00,86.01,86.08,86.01,86.08,13000.0,65.3107,65.3639,65.3107,65.3639,13000.0
2013-05-07 15:00:00,86.07,86.12,86.06,86.09,10400.0,65.3563,65.3943,65.3487,65.3715,10400.0
2013-05-07 15:05:00,86.09,86.09,86.05,86.05,5500.0,65.3715,65.3715,65.3411,65.3411,5500.0
2013-05-07 15:10:00,86.05,86.06,86.03,86.03,8100.0,65.3411,65.3487,65.3259,65.3259,8100.0
2013-05-07 15:15:00,86.03,86.03,85.97,85.98,19700.0,65.3259,65.3259,65.2804,65.288,19700.0
2013-05-07 15:20:00,85.98,86.01,85.95,85.97,18300.0,65.288,65.3107,65.2652,65.2804,18300.0
2013-05-07 15:25:00,85.97,86.0,85.94,85.97,7900.0,65.2804,65.3031,65.2576,65.2804,7900.0
2013-05-07 15:30:00,85.97,86.01,85.97,86.0,14900.0,65.2804,65.3107,65.2804,65.3031,14900.0
2013-05-07 15:35:00,86.0,86.01,85.97,86.01,22700.0,65.3031,65.3107,65.2804,65.3107,22700.0
2013-05-07 15:40:00,86.01,86.02,85.93,85.94,22700.0,65.3107,65.3183,65.25,65.2576,22700.0
2013-05-07 15:45:00,85.95,85.99,85.93,85.94,30900.0,65.2652,65.2956,65.25,65.2576,30900.0
2013-05-07 15:50:00,85.95,85.99,85.95,85.97,33900.0,65.2652,65.2956,65.2652,65.2804,33900.0
2013-05-07 15:55:00,85.96,86.01,85.92,85.99,103400.0,65.2728,65.3107,65.2424,65.2956,103400.0
2013-05-08 09:30:00,86.12,86.39,86.02,86.39,38000.0,65.3943,65.5993,65.3183,65.5993,38000.0
2013-05-08 09:35:00,86.38,86.45,86.25,86.27,24500.0,65.5917,65.6449,65.493,65.5082,24500.0
2013-05-08 09:40:00,86.27,86.29,86.06,86.1,29300.0,65.5082,65.5234,65.3487,65.3791,29300.0
2013-05-08 09:45:00,86.1,86.31,86.09,86.31,13900.0,65.3791,65.5385,65.3715,65.5385,13900.0
2013-05-08 09:50:00,86.28,86.35,86.16,86.23,20200.0,65.5158,65.5689,65.4246,65.4778,20200.0
2013-05-08 09:55:00,86.27,86.36,86.21,86.34,33100.0,65.5082,65.5765,65.4626,65.5613,33100.0
2013-05-08 10:00:00,86.35,86.36,86.25,86.33,28100.0,65.5689,65.5765,65.493,65.5537,28100.0
2013-05-08 10:05:00,86.33,86.34,86.21,86.26,15800.0,65.5537,65.5613,65.4626,65.5006,15800.0
2013-05-08 10:10:00,86.27,86.35,86.27,86.29,31300.0,65.5082,65.5689,65.5082,65.5234,31300.0
2013-05-08 10:15:00,86.3,86.41,86.27,86.33,28800.0,65.531,65.6145,65.5082,65.5537,28800.0
2013-05-08 10:20:00,86.33,86.47,86.33,86.47,27100.0,65.5537,65.66,65.5537,65.66,27100.0
2013-05-08 10:25:00,86.47,86.54,86.46,86.49,66900.0,65.66,65.7132,65.6524,65.6752,66900.0
2013-05-08 10:30:00,86.48,86.53,86.46,86.5,138700.0,65.6676,65.7056,65.6524,65.6828,138700.0
2013-05-08 10:35:00,86.5,86.51,86.46,86.48,33900.0,65.6828,65.6904,65.6524,65.6676,33900.0
2013-05-08 10:40:00,86.48,86.5,86.47,86.49,20300.0,65.6676,65.6828,65.66,65.6752,20300.0
2013-05-08 10:45:00,86.49,86.56,86.44,86.5,67600.0,65.6752,65.7284,65.6373,65.6828,67600.0
2013-05-08 10:50:00,86.5,86.51,86.46,86.47,83500.0,65.6828,65.6904,65.6524,65.66,83500.0
2013-05-08 10:55:00,86.46,86.48,86.42,86.45,9000.0,65.6524,65.6676,65.6221,65.6449,9000.0
2013-05-08 11:00:00,86.45,86.5,86.44,86.44,14200.0,65.6449,65.6828,65.6373,65.6373,14200.0
2013-05-08 11:05:00,86.46,86.46,86.41,86.45,16000.0,65.6524,65.6524,65.6145,65.6449,16000.0
2013-05-08 11:10:00,86.46,86.46,86.41,86.41,20100.0,65.6524,65.6524,65.6145,65.6145,20100.0
2013-05-08 11:15:00,86.41,86.5,86.41,86.46,22000.0,65.6145,65.6828,65.6145,65.6524,22000.0
2013-05-08 11:20:00,86.47,86.48,86.42,86.42,9500.0,65.66,65.6676,65.6221,65.6221,9500.0
2013-05-08 11:25:00,86.42,86.45,86.41,86.43,10400.0,65.6221,65.6449,65.6145,65.6297,10400.0
2013-05-08 11:30:00,86.43,86.48,86.43,86.44,29400.0,65.6297,65.6676,65.6297,65.6373,29400.0
2013-05-08 11:35:00,86.43,86.47,86.42,86.47,12300.0,65.6297,65.66,65.6221,65.66,12300.0
2013-05-08 11:40:00,86.47,86.48,86.42,86.42,30600.0,65.66,65.6676,65.6221,65.6221,30600.0
2013-05-08 11:45:00,86.42,86.5,86.38,86.49,31700.0,65.6221,65.6828,65.5917,65.6752,31700.0
2013-05-08 11:50:00,86.49,86.5,86.46,86.48,37100.0,65.6752,65.6828,65.6524,65.6676,37100.0
2013-05-08 11:55:00,86.48,86.52,86.47,86.52,21800.0,65.6676,65.698,65.66,65.698,21800.0
2013-05-08 12:00:00,86.52,86.64,86.52,86.64,44300.0,65.698,65.7891,65.698,65.7891,44300.0
2013-05-08 12:05:00,86.65,86.67,86.6,86.65,26100.0,65.7967,65.8119,65.7588,65.7967,26100.0
2013-05-08 12:10:00,86.65,86.65,86.6,86.61,23400.0,65.7967,65.7967,65.7588,65.7663,23400.0
2013-05-08 12:15:00,86.6,86.6,86.53,86.56,25600.0,65.7588,65.7588,65.7056,65.7284,25600.0
2013-05-08 12:20:00,86.58,86.61,86.55,86.58,13900.0,65.7436,65.7663,65.7208,65.7436,13900.0
2013-05-08 12:25:00,86.59,86.62,86.58,86.59,18500.0,65.7512,65.7739,65.7436,65.7512,18500.0
2013-05-08 12:30:00,86.59,86.64,86.58,86.63,22500.0,65.7512,65.7891,65.7436,65.7815,22500.0
2013-05-08 12:35:00,86.63,86.64,86.58,86.59,20800.0,65.7815,65.7891,65.7436,65.7512,20800.0
2013-05-08 12:40:00,86.58,86.65,86.57,86.65,68300.0,65.7436,65.7967,65.736,65.7967,68300.0
2013-05-08 12:45:00,86.65,86.72,86.64,86.72,14400.0,65.7967,65.8499,65.7891,65.8499,14400.0
2013-05-08 12:50:00,86.72,86.75,86.71,86.74,12800.0,65.8499,65.8727,65.8423,65.8651,12800.0
2013-05-08 12:55:00,86.74,86.74,86.65,86.68,12200.0,65.8651,65.8651,65.7967,65.8195,12200.0
2013-05-08 13:00:00,86.71,86.71,86.67,86.69,6600.0,65.8423,65.8423,65.8119,65.8271,6600.0
2013-05-08 13:05:00,86.7,86.75,86.68,86.69,17400.0,65.8347,65.8727,65.8195,65.8271,17400.0
2013-05-08 13:10:00,86.69,86.75,86.68,86.74,19500.0,65.8271,65.8727,65.8195,65.8651,19500.0
2013-05-08 13:15:00,86.74,86.78,86.72,86.78,15500.0,65.8651,65.8954,65.8499,65.8954,15500.0
2013-05-08 13:20:00,86.77,86.8,86.76,86.79,12400.0,65.8878,65.9106,65.8802,65.903,12400.0
2013-05-08 13:25:00,86.8,86.82,86.79,86.82,16100.0,65.9106,65.9258,65.903,65.9258,16100.0
2013-05-08 13:30:00,86.82,86.85,86.81,86.85,17900.0,65.9258,65.9486,65.9182,65.9486,17900.0
2013-05-08 13:35:00,86.85,86.86,86.83,86.86,15900.0,65.9486,65.9562,65.9334,65.9562,15900.0
2013-05-08 13:40:00,86.86,86.9,86.84,86.89,22600.0,65.9562,65.9866,65.941,65.979,22600.0
2013-05-08 13:45:00,86.88,86.91,86.88,86.91,6600.0,65.9714,65.9941,65.9714,65.9941,6600.0
2013-05-08 13:50:00,86.91,86.92,86.89,86.9,17600.0,65.9941,66.0017,65.979,65.9866,17600.0
2013-05-08 13:55:00,86.9,86.98,86.89,86.97,13800.0,65.9866,66.0473,65.979,66.0397,13800.0
2013-05-08 14:00:00,86.97,86.99,86.95,86.99,16300.0,66.0397,66.0549,66.0245,66.0549,16300.0
2013-05-08 14:05:00,86.99,87.0,86.97,86.99,15300.0,66.0549,66.0625,66.0397,66.0549,15300.0
2013-05-08 14:10:00,87.0,87.08,87.0,87.07,37600.0,66.0625,66.1232,66.0625,66.1156,37600.0
2013-05-08 14:15:00,87.06,87.09,87.05,87.09,11400.0,66.108,66.1308,66.1005,66.1308,11400.0
2013-05-08 14:20:00,87.08,87.09,87.02,87.03,15400.0,66.1232,66.1308,66.0777,66.0853,15400.0
2013-05-08 14:25:00,87.02,87.06,87.01,87.05,23000.0,66.0777,66.108,66.0701,66.1005,23000.0
2013-05-08 14:30:00,87.06,87.06,87.01,87.02,19100.0,66.108,66.108,66.0701,66.0777,19100.0
2013-05-08 14:35:00,87.01,87.05,86.99,87.03,30200.0,66.0701,66.1005,66.0549,66.0853,30200.0
2013-05-08 14:40:00,87.02,87.02,86.95,86.97,24700.0,66.0777,66.0777,66.0245,66.0397,24700.0
2013-05-08 14:45:00,86.96,86.98,86.93,86.93,26500.0,66.0321,66.0473,66.0093,66.0093,26500.0
2013-05-08 14:50:00,86.93,87.01,86.93,86.99,14900.0,66.0093,66.0701,66.0093,66.0549,14900.0
2013-05-08 14:55:00,86.99,86.99,86.95,86.97,15600.0,66.0549,66.0549,66.0245,66.0397,15600.0
2013-05-08 15:00:00,86.97,86.97,86.92,86.97,12400.0,66.0397,66.0397,66.0017,66.0397,12400.0
2013-05-08 15:05:00,86.97,87.01,86.96,86.99,18500.0,66.0397,66.0701,66.0321,66.0549,18500.0
2013-05-08 15:10:00,87.0,87.0,86.94,86.97,28100.0,66.0625,66.0625,66.0169,66.0397,28100.0
2013-05-08 15:15:00,86.97,87.02,86.93,87.02,22100.0,66.0397,66.0777,66.0093,66.0777,22100.0
2013-05-08 15:20:00,87.01,87.06,87.0,87.05,24000.0,66.0701,66.108,66.0625,66.1005,24000.0
2013-05-08 15:25:00,87.06,87.14,87.06,87.11,40700.0,66.108,66.1688,66.108,66.146,40700.0
2013-05-08 15:30:00,87.11,87.12,87.05,87.05,29000.0,66.146,66.1536,66.1005,66.1005,29000.0
2013-05-08 15:35:00,87.05,87.1,87.04,87.1,20600.0,66.1005,66.1384,66.0929,66.1384,20600.0
2013-05-08 15:40:00,87.1,87.2,87.09,87.19,35200.0,66.1384,66.2144,66.1308,66.2068,35200.0
2013-05-08 15:45:00,87.2,87.21,87.14,87.14,40700.0,66.2144,66.2219,66.1688,66.1688,40700.0
2013-05-08 15:50:00,87.15,87.21,87.11,87.18,47000.0,66.1764,66.2219,66.146,66.1992,47000.0
2013-05-08 15:55:00,87.18,87.29,87.17,87.27,129400.0,66.1992,66.2827,66.1916,66.2675,129400.0
2013-05-09 09:30:00,87.28,87.38,87.05,87.32,35600.0,66.2751,66.351,66.1005,66.3055,35600.0
2013-05-09 09:35:00,87.39,87.4,87.24,87.4,16700.0,66.3586,66.3662,66.2447,66.3662,16700.0
2013-05-09 09:40:00,87.4,87.4,87.27,87.27,6400.0,66.3662,66.3662,66.2675,66.2675,6400.0
2013-05-09 09:45:00,87.25,87.38,87.21,87.29,21800.0,66.2523,66.351,66.2219,66.2827,21800.0
2013-05-09 09:50:00,87.26,87.32,87.17,87.27,26000.0,66.2599,66.3055,66.1916,66.2675,26000.0
2013-05-09 09:55:00,87.31,87.34,87.14,87.17,15500.0,66.2979,66.3207,66.1688,66.1916,15500.0
2013-05-09 10:00:00,87.16,87.17,86.88,86.92,26400.0,66.184,66.1916,65.9714,66.0017,26400.0
2013-05-09 10:05:00,86.91,87.23,86.78,86.84,36800.0,65.9941,66.2371,65.8954,65.941,36800.0
2013-05-09 10:10:00,86.85,86.97,86.85,86.97,19500.0,65.9486,66.0397,65.9486,66.0397,19500.0
2013-05-09 10:15:00,86.96,86.96,86.73,86.75,35300.0,66.0321,66.0321,65.8575,65.8727,35300.0
2013-05-09 10:20:00,86.76,86.93,86.75,86.93,24200.0,65.8802,66.0093,65.8727,66.0093,24200.0
2013-05-09 10:25:00,86.93,86.93,86.85,86.85,14600.0,66.0093,66.0093,65.9486,65.9486,14600.0
2013-05-09 10:30:00,86.88,87.06,86.86,86.99,26900.0,65.9714,66.108,65.9562,66.0549,26900.0
2013-05-09 10:35:00,86.99,87.06,86.96,86.99,12900.0,66.0549,66.108,66.0321,66.0549,12900.0
2013-05-09 10:40:00,86.99,87.05,86.97,87.01,10100.0,66.0549,66.1005,66.0397,66.0701,10100.0
2013-05-09 10:45:00,87.03,87.09,87.01,87.04,15200.0,66.0853,66.1308,66.0701,66.0929,15200.0
2013-05-09 10:50:00,87.06,87.06,86.97,86.99,6100.0,66.108,66.108,66.0397,66.0549,6100.0
2013-05-09 10:55:00,86.99,87.03,86.95,87.01,11000.0,66.0549,66.0853,66.0245,66.0701,11000.0
2013-05-09 11:00:00,87.0,87.01,86.96,87.01,15600.0,66.0625,66.0701,66.0321,66.0701,15600.0
2013-05-09 11:05:00,86.99,87.01,86.95,86.97,7400.0,66.0549,66.0701,66.0245,66.0397,7400.0
2013-05-09 11:10:00,86.96,86.96,86.87,86.87,17900.0,66.0321,66.0321,65.9638,65.9638,17900.0
2013-05-09 11:15:00,86.89,86.89,86.65,86.77,71800.0,65.979,65.979,65.7967,65.8878,71800.0
2013-05-09 11:20:00,86.78,86.79,86.67,86.68,8800.0,65.8954,65.903,65.8119,65.8195,8800.0
2013-05-09 11:25:00,86.68,86.76,86.68,86.72,18400.0,65.8195,65.8802,65.8195,65.8499,18400.0
2013-05-09 11:30:00,86.71,86.72,86.65,86.66,11400.0,65.8423,65.8499,65.7967,65.8043,11400.0
2013-05-09 11:35:00,86.65,86.67,86.6,86.64,18100.0,65.7967,65.8119,65.7588,65.7891,18100.0
2013-05-09 11:40:00,86.64,86.7,86.64,86.67,6100.0,65.7891,65.8347,65.7891,65.8119,6100.0
2013-05-09 11:45:00,86.66,86.68,86.58,86.59,13500.0,65.8043,65.8195,65.7436,65.7512,13500.0
2013-05-09 11:50:00,86.6,86.64,86.56,86.57,19900.0,65.7588,65.7891,65.7284,65.736,19900.0
2013-05-09 11:55:00,86.58,86.6,86.55,86.56,11500.0,65.7436,65.7588,65.7208,65.7284,11500.0
2013-05-09 12:00:00,86.57,86.57,86.51,86.51,6600.0,65.736,65.736,65.6904,65.6904,6600.0
2013-05-09 12:05:00,86.5,86.58,86.46,86.58,18000.0,65.6828,65.7436,65.6524,65.7436,18000.0
2013-05-09 12:10:00,86.58,86.59,86.56,86.56,3200.0,65.7436,65.7512,65.7284,65.7284,3200.0
2013-05-09 12:15:00,86.56,86.57,86.54,86.56,23800.0,65.7284,65.736,65.7132,65.7284,23800.0
2013-05-09 12:20:00,86.56,86.57,86.53,86.54,11000.0,65.7284,65.736,65.7056,65.7132,11000.0
2013-05-09 12:25:00,86.54,86.55,86.52,86.52,8300.0,65.7132,65.7208,65.698,65.698,8300.0
2013-05-09 12:30:00,86.52,86.52,86.47,86.49,15100.0,65.698,65.698,65.66,65.6752,15100.0
2013-05-09 12:35:00,86.49,86.54,86.47,86.5,15300.0,65.6752,65.7132,65.66,65.6828,15300.0
2013-05-09 12:40:00,86.5,86.56,86.5,86.55,7200.0,65.6828,65.7284,65.6828,65.7208,7200.0
2013-05-09 12:45:00,86.55,86.55,86.53,86.53,15800.0,65.7208,65.7208,65.7056,65.7056,15800.0
2013-05-09 12:50:00,86.52,86.56,86.52,86.54,10700.0,65.698,65.7284,65.698,65.7132,10700.0
2013-05-09 12:55:00,86.53,86.66,86.53,86.66,5800.0,65.7056,65.8043,65.7056,65.8043,5800.0
2013-05-09 13:00:00,86.65,86.68,86.63,86.68,11100.0,65.7967,65.8195,65.7815,65.8195,11100.0
2013-05-09 13:05:00,86.68,86.68,86.65,86.66,11600.0,65.8195,65.8195,65.7967,65.8043,11600.0
2013-05-09 13:10:00,86.66,86.68,86.65,86.66,5200.0,65.8043,65.8195,65.7967,65.8043,5200.0
2013-05-09 13:15:00,86.66,86.69,86.64,86.66,13500.0,65.8043,65.8271,65.7891,65.8043,13500.0
2013-05-09 13:20:00,86.67,86.67,86.62,86.62,12000.0,65.8119,65.8119,65.7739,65.7739,12000.0
2013-05-09 13:25:00,86.63,86.64,86.57,86.57,16900.0,65.7815,65.7891,65.736,65.736,16900.0
2013-05-09 13:30:00,86.58,86.62,86.58,86.61,18400.0,65.7436,65.7739,65.7436,65.7663,18400.0
2013-05-09 13:35:00,86.62,86.63,86.6,86.6,5700.0,65.7739,65.7815,65.7588,65.7588,5700.0
2013-05-09 13:40:00,86.62,86.66,86.58,86.66,15000.0,65.7739,65.8043,65.7436,65.8043,15000.0
2013-05-09 13:45:00,86.67,86.69,86.66,86.67,7400.0,65.8119,65.8271,65.8043,65.8119,7400.0
2013-05-09 13:50:00,86.67,86.67,86.64,86.66,14200.0,65.8119,65.8119,65.7891,65.8043,14200.0
2013-05-09 13:55:00,86.67,86.74,86.63,86.69,12800.0,65.8119,65.8651,65.7815,65.8271,12800.0
2013-05-09 14:00:00,86.7,86.76,86.69,86.73,12400.0,65.8347,65.8802,65.8271,65.8575,12400.0
2013-05-09 14:05:00,86.74,86.76,86.69,86.69,8900.0,65.8651,65.8802,65.8271,65.8271,8900.0
2013-05-09 14:10:00,86.7,86.7,86.65,86.65,12300.0,65.8347,65.8347,65.7967,65.7967,12300.0
2013-05-09 14:15:00,86.66,86.66,86.61,86.62,10500.0,65.8043,65.8043,65.7663,65.7739,10500.0
2013-05-09 14:20:00,86.62,86.62,86.58,86.58,7900.0,65.7739,65.7739,65.7436,65.7436,7900.0
2013-05-09 14:25:00,86.58,86.66,86.58,86.65,16100.0,65.7436,65.8043,65.7436,65.7967,16100.0
2013-05-09 14:30:00,86.66,86.7,86.66,86.7,8600.0,65.8043,65.8347,65.8043,65.8347,8600.0
2013-05-09 14:35:00,86.69,86.69,86.59,86.6,11900.0,65.8271,65.8271,65.7512,65.7588,11900.0
2013-05-09 14:40:00,86.59,86.59,86.53,86.56,15600.0,65.7512,65.7512,65.7056,65.7284,15600.0
2013-05-09 14:45:00,86.56,86.56,86.5,86.51,12500.0,65.7284,65.7284,65.6828,65.6904,12500.0
2013-05-09 14:50:00,86.5,86.54,86.48,86.5,20000.0,65.6828,65.7132,65.6676,65.6828,20000.0
2013-05-09 14:55:00,86.5,86.5,86.43,86.45,31700.0,65.6828,65.6828,65.6297,65.6449,31700.0
2013-05-09 15:00:00,86.44,86.47,86.34,86.43,25200.0,65.6373,65.66,65.5613,65.6297,25200.0
2013-05-09 15:05:00,86.42,86.46,86.38,86.42,17600.0,65.6221,65.6524,65.5917,65.6221,17600.0
2013-05-09 15:10:00,86.42,86.47,86.42,86.47,31300.0,65.6221,65.66,65.6221,65.66,31300.0
2013-05-09 15:15:00,86.47,86.52,86.43,86.52,21000.0,65.66,65.698,65.6297,65.698,21000.0
2013-05-09 15:20:00,86.51,86.55,86.49,86.55,24100.0,65.6904,65.7208,65.6752,65.7208,24100.0
2013-05-09 15:25:00,86.55,86.55,86.48,86.49,16400.0,65.7208,65.7208,65.6676,65.6752,16400.0
2013-05-09 15:30:00,86.5,86.56,86.49,86.5,19600.0,65.6828,65.7284,65.6752,65.6828,19600.0
2013-05-09 15:35:00,86.5,86.51,86.37,86.37,30000.0,65.6828,65.6904,65.5841,65.5841,30000.0
2013-05-09 15:40:00,86.36,86.42,86.35,86.41,32000.0,65.5765,65.6221,65.5689,65.6145,32000.0
2013-05-09 15:45:00,86.41,86.41,86.27,86.34,53100.0,65.6145,65.6145,65.5082,65.5613,53100.0
2013-05-09 15:50:00,86.34,86.35,86.23,86.29,79700.0,65.5613,65.5689,65.4778,65.5234,79700.0
2013-05-09 15:55:00,86.28,86.47,86.28,86.47,77900.0,65.5158,65.66,65.5158,65.66,77900.0
2013-05-10 09:30:00,86.58,86.69,86.21,86.21,51900.0,65.7436,65.8271,65.4626,65.4626,51900.0
2013-05-10 09:35:00,86.24,86.44,86.22,86.32,11100.0,65.4854,65.6373,65.4702,65.5461,11100.0
2013-05-10 09:40:00,86.26,86.33,86.09,86.28,13400.0,65.5006,65.5537,65.3715,65.5158,13400.0
2013-05-10 09:45:00,86.28,86.29,86.08,86.13,20300.0,65.5158,65.5234,65.3639,65.4019,20300.0
2013-05-10 09:50:00,86.13,86.15,86.06,86.11,15800.0,65.4019,65.4171,65.3487,65.3867,15800.0
2013-05-10 09:55:00,86.1,86.41,86.07,86.4,20300.0,65.3791,65.6145,65.3563,65.6069,20300.0
2013-05-10 10:00:00,86.4,86.47,86.38,86.41,7600.0,65.6069,65.66,65.5917,65.6145,7600.0
2013-05-10 10:05:00,86.42,86.45,86.33,86.38,10600.0,65.6221,65.6449,65.5537,65.5917,10600.0
2013-05-10 10:10:00,86.35,86.44,86.35,86.36,10800.0,65.5689,65.6373,65.5689,65.5765,10800.0
2013-05-10 10:15:00,86.37,86.47,86.36,86.46,10400.0,65.5841,65.66,65.5765,65.6524,10400.0
2013-05-10 10:20:00,86.46,86.46,86.32,86.36,12100.0,65.6524,65.6524,65.5461,65.5765,12100.0
2013-05-10 10:25:00,86.34,86.36,86.24,86.25,10300.0,65.5613,65.5765,65.4854,65.493,10300.0
2013-05-10 10:30:00,86.25,86.25,86.07,86.11,11000.0,65.493,65.493,65.3563,65.3867,11000.0
2013-05-10 10:35:00,86.12,86.15,86.09,86.13,6100.0,65.3943,65.4171,65.3715,65.4019,6100.0
2013-05-10 10:40:00,86.15,86.21,86.14,86.21,9300.0,65.4171,65.4626,65.4095,65.4626,9300.0
2013-05-10 10:45:00,86.21,86.31,86.18,86.29,17400.0,65.4626,65.5385,65.4398,65.5234,17400.0
2013-05-10 10:50:00,86.29,86.32,86.28,86.31,9400.0,65.5234,65.5461,65.5158,65.5385,9400.0
2013-05-10 10:55:00,86.3,86.35,86.28,86.33,5900.0,65.531,65.5689,65.5158,65.5537,5900.0
2013-05-10 11:00:00,86.35,86.36,86.26,86.27,9600.0,65.5689,65.5765,65.5006,65.5082,9600.0
2013-05-10 11:05:00,86.27,86.46,86.27,86.45,11200.0,65.5082,65.6524,65.5082,65.6449,11200.0
2013-05-10 11:10:00,86.44,86.46,86.4,86.42,5700.0,65.6373,65.6524,65.6069,65.6221,5700.0
2013-05-10 11:15:00,86.41,86.42,86.34,86.36,31000.0,65.6145,65.6221,65.5613,65.5765,31000.0
2013-05-10 11:20:00,86.38,86.4,86.3,86.32,7300.0,65.5917,65.6069,65.531,65.5461,7300.0
2013-05-10 11:25:00,86.32,86.43,86.32,86.38,8600.0,65.5461,65.6297,65.5461,65.5917,8600.0
2013-05-10 11:30:00,86.4,86.46,86.36,86.42,6200.0,65.6069,65.6524,65.5765,65.6221,6200.0
2013-05-10 11:35:00,86.42,86.45,86.4,86.45,3900.0,65.6221,65.6449,65.6069,65.6449,3900.0
2013-05-10 11:40:00,86.43,86.47,86.31,86.31,5900.0,65.6297,65.66,65.5385,65.5385,5900.0
2013-05-10 11:45:00,86.33,86.33,86.24,86.29,10000.0,65.5537,65.5537,65.4854,65.5234,10000.0
2013-05-10 11:50:00,86.29,86.29,86.11,86.11,6200.0,65.5234,65.5234,65.3867,65.3867,6200.0
2013-05-10 11:55:00,86.13,86.16,86.09,86.11,5900.0,65.4019,65.4246,65.3715,65.3867,5900.0
2013-05-10 12:00:00,86.1,86.14,86.1,86.11,10700.0,65.3791,65.4095,65.3791,65.3867,10700.0
2013-05-10 12:05:00,86.12,86.16,86.08,86.1,12500.0,65.3943,65.4246,65.3639,65.3791,12500.0
2013-05-10 12:10:00,86.12,86.18,86.11,86.16,23200.0,65.3943,65.4398,65.3867,65.4246,23200.0
2013-05-10 12:15:00,86.16,86.18,86.12,86.16,7800.0,65.4246,65.4398,65.3943,65.4246,7800.0
2013-05-10 12:20:00,86.15,86.18,86.15,86.16,6200.0,65.4171,65.4398,65.4171,65.4246,6200.0
2013-05-10 12:25:00,86.16,86.18,86.09,86.1,14000.0,65.4246,65.4398,65.3715,65.3791,14000.0
2013-05-10 12:30:00,86.09,86.13,86.06,86.09,6300.0,65.3715,65.4019,65.3487,65.3715,6300.0
2013-05-10 12:35:00,86.1,86.1,86.0,86.01,11500.0,65.3791,65.3791,65.3031,65.3107,11500.0
2013-05-10 12:40:00,86.02,86.08,86.01,86.05,5400.0,65.3183,65.3639,65.3107,65.3411,5400.0
2013-05-10 12:45:00,86.06,86.1,86.03,86.08,9000.0,65.3487,65.3791,65.3259,65.3639,9000.0
2013-05-10 12:50:00,86.09,86.09,86.03,86.03,15500.0,65.3715,65.3715,65.3259,65.3259,15500.0
2013-05-10 12:55:00,86.03,86.07,86.02,86.04,4200.0,65.3259,65.3563,65.3183,65.3335,4200.0
2013-05-10 13:00:00,86.05,86.08,86.01,86.06,10900.0,65.3411,65.3639,65.3107,65.3487,10900.0
2013-05-10 13:05:00,86.07,86.11,86.05,86.11,7800.0,65.3563,65.3867,65.3411,65.3867,7800.0
2013-05-10 13:10:00,86.1,86.11,86.05,86.11,7100.0,65.3791,65.3867,65.3411,65.3867,7100.0
2013-05-10 13:15:00,86.1,86.11,86.08,86.08,7300.0,65.3791,65.3867,65.3639,65.3639,7300.0
2013-05-10 13:20:00,86.08,86.11,86.07,86.09,5000.0,65.3639,65.3867,65.3563,65.3715,5000.0
2013-05-10 13:25:00,86.11,86.2,86.08,86.19,19700.0,65.3867,65.455,65.3639,65.4474,19700.0
2013-05-10 13:30:00,86.18,86.18,86.16,86.18,5600.0,65.4398,65.4398,65.4246,65.4398,5600.0
2013-05-10 13:35:00,86.16,86.18,86.15,86.16,7400.0,65.4246,65.4398,65.4171,65.4246,7400.0
2013-05-10 13:40:00,86.15,86.2,86.15,86.18,9000.0,65.4171,65.455,65.4171,65.4398,9000.0
2013-05-10 13:45:00,86.17,86.17,86.13,86.16,5800.0,65.4322,65.4322,65.4019,65.4246,5800.0
2013-05-10 13:50:00,86.14,86.23,86.14,86.19,8700.0,65.4095,65.4778,65.4095,65.4474,8700.0
2013-05-10 13:55:00,86.2,86.25,86.19,86.19,6900.0,65.455,65.493,65.4474,65.4474,6900.0
2013-05-10 14:00:00,86.18,86.19,86.16,86.18,4400.0,65.4398,65.4474,65.4246,65.4398,4400.0
2013-05-10 14:05:00,86.16,86.19,86.16,86.17,6500.0,65.4246,65.4474,65.4246,65.4322,6500.0
2013-05-10 14:10:00,86.17,86.2,86.16,86.19,4800.0,65.4322,65.455,65.4246,65.4474,4800.0
2013-05-10 14:15:00,86.18,86.18,86.12,86.12,5200.0,65.4398,65.4398,65.3943,65.3943,5200.0
2013-05-10 14:20:00,86.12,86.17,86.12,86.16,5800.0,65.3943,65.4322,65.3943,65.4246,5800.0
2013-05-10 14:25:00,86.16,86.25,86.16,86.25,6200.0,65.4246,65.493,65.4246,65.493,6200.0
2013-05-10 14:30:00,86.24,86.24,86.21,86.21,7500.0,65.4854,65.4854,65.4626,65.4626,7500.0
2013-05-10 14:35:00,86.2,86.2,86.15,86.16,8000.0,65.455,65.455,65.4171,65.4246,8000.0
2013-05-10 14:40:00,86.16,86.22,86.15,86.22,6600.0,65.4246,65.4702,65.4171,65.4702,6600.0
2013-05-10 14:45:00,86.23,86.24,86.17,86.19,10600.0,65.4778,65.4854,65.4322,65.4474,10600.0
2013-05-10 14:50:00,86.18,86.22,86.16,86.2,14100.0,65.4398,65.4702,65.4246,65.455,14100.0
2013-05-10 14:55:00,86.21,86.22,86.13,86.14,5300.0,65.4626,65.4702,65.4019,65.4095,5300.0
2013-05-10 15:00:00,86.14,86.15,86.09,86.13,19900.0,65.4095,65.4171,65.3715,65.4019,19900.0
2013-05-10 15:05:00,86.12,86.18,86.1,86.18,12500.0,65.3943,65.4398,65.3791,65.4398,12500.0
2013-05-10 15:10:00,86.17,86.2,86.17,86.17,7200.0,65.4322,65.455,65.4322,65.4322,7200.0
2013-05-10 15:15:00,86.18,86.21,86.18,86.19,8100.0,65.4398,65.4626,65.4398,65.4474,8100.0
2013-05-10 15:20:00,86.2,86.25,86.19,86.23,9400.0,65.455,65.493,65.4474,65.4778,9400.0
2013-05-10 15:25:00,86.22,86.23,86.2,86.22,8900.0,65.4702,65.4778,65.455,65.4702,8900.0
2013-05-10 15:30:00,86.22,86.26,86.2,86.26,10000.0,65.4702,65.5006,65.455,65.5006,10000.0
2013-05-10 15:35:00,86.25,86.28,86.22,86.23,9800.0,65.493,65.5158,65.4702,65.4778,9800.0
2013-05-10 15:40:00,86.23,86.36,86.19,86.35,31200.0,65.4778,65.5765,65.4474,65.5689,31200.0
2013-05-10 15:45:00,86.35,86.44,86.34,86.44,37300.0,65.5689,65.6373,65.5613,65.6373,37300.0
2013-05-10 15:50:00,86.42,86.46,86.37,86.42,35800.0,65.6221,65.6524,65.5841,65.6221,35800.0
2013-05-10 15:55:00,86.42,86.49,86.4,86.48,92700.0,65.6221,65.6752,65.6069,65.6676,92700.0
2013-05-13 09:30:00,86.31,86.55,86.31,86.51,30500.0,65.5385,65.7208,65.5385,65.6904,30500.0
2013-05-13 09:35:00,86.55,86.66,86.45,86.56,16000.0,65.7208,65.8043,65.6449,65.7284,16000.0
2013-05-13 09:40:00,86.59,86.59,86.3,86.3,6900.0,65.7512,65.7512,65.531,65.531,6900.0
2013-05-13 09:45:00,86.26,86.33,86.23,86.27,8200.0,65.5006,65.5537,65.4778,65.5082,8200.0
2013-05-13 09:50:00,86.29,86.33,86.19,86.22,10000.0,65.5234,65.5537,65.4474,65.4702,10000.0
2013-05-13 09:55:00,86.25,86.38,86.22,86.38,3400.0,65.493,65.5917,65.4702,65.5917,3400.0
2013-05-13 10:00:00,86.4,86.43,86.3,86.37,11100.0,65.6069,65.6297,65.531,65.5841,11100.0
2013-05-13 10:05:00,86.37,86.53,86.37,86.5,12100.0,65.5841,65.7056,65.5841,65.6828,12100.0
2013-05-13 10:10:00,86.51,86.59,86.5,86.56,7000.0,65.6904,65.7512,65.6828,65.7284,7000.0
2013-05-13 10:15:00,86.57,86.62,86.56,86.61,13200.0,65.736,65.7739,65.7284,65.7663,13200.0
2013-05-13 10:20:00,86.61,86.62,86.48,86.48,11100.0,65.7663,65.7739,65.6676,65.6676,11100.0
2013-05-13 10:25:00,86.48,86.48,86.43,86.46,9600.0,65.6676,65.6676,65.6297,65.6524,9600.0
2013-05-13 10:30:00,86.45,86.49,86.4,86.48,10600.0,65.6449,65.6752,65.6069,65.6676,10600.0
2013-05-13 10:35:00,86.48,86.49,86.41,86.48,20500.0,65.6676,65.6752,65.6145,65.6676,20500.0
2013-05-13 10:40:00,86.47,86.5,86.4,86.45,20400.0,65.66,65.6828,65.6069,65.6449,20400.0
2013-05-13 10:45:00,86.46,86.52,86.45,86.48,11500.0,65.6524,65.698,65.6449,65.6676,11500.0
2013-05-13 10:50:00,86.48,86.49,86.4,86.42,28400.0,65.6676,65.6752,65.6069,65.6221,28400.0
2013-05-13 10:55:00,86.46,86.5,86.43,86.48,7500.0,65.6524,65.6828,65.6297,65.6676,7500.0
2013-05-13 11:00:00,86.47,86.47,86.42,86.47,3900.0,65.66,65.66,65.6221,65.66,3900.0
2013-05-13 11:05:00,86.48,86.49,86.43,86.44,4700.0,65.6676,65.6752,65.6297,65.6373,4700.0
2013-05-13 11:10:00,86.44,86.49,86.44,86.48,3900.0,65.6373,65.6752,65.6373,65.6676,3900.0
2013-05-13 11:15:00,86.49,86.51,86.41,86.42,18200.0,65.6752,65.6904,65.6145,65.6221,18200.0
2013-05-13 11:20:00,86.41,86.41,86.36,86.37,5300.0,65.6145,65.6145,65.5765,65.5841,5300.0
2013-05-13 11:25:00,86.36,86.44,86.32,86.42,5300.0,65.5765,65.6373,65.5461,65.6221,5300.0
2013-05-13 11:30:00,86.47,86.52,86.46,86.48,12300.0,65.66,65.698,65.6524,65.6676,12300.0
2013-05-13 11:35:00,86.49,86.56,86.48,86.56,10200.0,65.6752,65.7284,65.6676,65.7284,10200.0
2013-05-13 11:40:00,86.56,86.57,86.5,86.5,12000.0,65.7284,65.736,65.6828,65.6828,12000.0
2013-05-13 11:45:00,86.5,86.53,86.45,86.5,8600.0,65.6828,65.7056,65.6449,65.6828,8600.0
2013-05-13 11:50:00,86.49,86.55,86.48,86.54,5700.0,65.6752,65.7208,65.6676,65.7132,5700.0
2013-05-13 11:55:00,86.55,86.58,86.53,86.58,7400.0,65.7208,65.7436,65.7056,65.7436,7400.0
2013-05-13 12:00:00,86.59,86.66,86.59,86.65,5300.0,65.7512,65.8043,65.7512,65.7967,5300.0
2013-05-13 12:05:00,86.66,86.77,86.65,86.77,6100.0,65.8043,65.8878,65.7967,65.8878,6100.0
2013-05-13 12:10:00,86.78,86.8,86.74,86.78,11900.0,65.8954,65.9106,65.8651,65.8954,11900.0
2013-05-13 12:15:00,86.78,86.8,86.76,86.79,3800.0,65.8954,65.9106,65.8802,65.903,3800.0
2013-05-13 12:20:00,86.78,86.83,86.78,86.83,5700.0,65.8954,65.9334,65.8954,65.9334,5700.0
2013-05-13 12:25:00,86.82,86.84,86.77,86.8,5200.0,65.9258,65.941,65.8878,65.9106,5200.0
2013-05-13 12:30:00,86.79,86.79,86.74,86.75,6600.0,65.903,65.903,65.8651,65.8727,6600.0
2013-05-13 12:35:00,86.75,86.8,86.75,86.76,5900.0,65.8727,65.9106,65.8727,65.8802,5900.0
2013-05-13 12:40:00,86.75,86.77,86.74,86.77,2600.0,65.8727,65.8878,65.8651,65.8878,2600.0
2013-05-13 12:45:00,86.75,86.75,86.68,86.7,5300.0,65.8727,65.8727,65.8195,65.8347,5300.0
2013-05-13 12:50:00,86.72,86.72,86.69,86.7,8100.0,65.8499,65.8499,65.8271,65.8347,8100.0
2013-05-13 12:55:00,86.7,86.72,86.7,86.72,2800.0,65.8347,65.8499,65.8347,65.8499,2800.0
2013-05-13 13:00:00,86.73,86.73,86.69,86.7,5400.0,65.8575,65.8575,65.8271,65.8347,5400.0
2013-05-13 13:05:00,86.7,86.71,86.69,86.71,2100.0,65.8347,65.8423,65.8271,65.8423,2100.0
2013-05-13 13:10:00,86.71,86.76,86.71,86.76,4700.0,65.8423,65.8802,65.8423,65.8802,4700.0
2013-05-13 13:15:00,86.76,86.78,86.75,86.78,5600.0,65.8802,65.8954,65.8727,65.8954,5600.0
2013-05-13 13:20:00,86.78,86.78,86.76,86.77,3200.0,65.8954,65.8954,65.8802,65.8878,3200.0
2013-05-13 13:25:00,86.78,86.78,86.76,86.77,6700.0,65.8954,65.8954,65.8802,65.8878,6700.0
2013-05-13 13:30:00,86.77,86.77,86.69,86.7,12700.0,65.8878,65.8878,65.8271,65.8347,12700.0
2013-05-13 13:35:00,86.71,86.71,86.62,86.63,8800.0,65.8423,65.8423,65.7739,65.7815,8800.0
2013-05-13 13:40:00,86.64,86.64,86.52,86.52,8300.0,65.7891,65.7891,65.698,65.698,8300.0
2013-05-13 13:45:00,86.54,86.56,86.53,86.56,7700.0,65.7132,65.7284,65.7056,65.7284,7700.0
2013-05-13 13:50:00,86.56,86.57,86.54,86.56,7200.0,65.7284,65.736,65.7132,65.7284,7200.0
2013-05-13 13:55:00,86.57,86.61,86.56,86.59,5400.0,65.736,65.7663,65.7284,65.7512,5400.0
2013-05-13 14:00:00,86.59,86.63,86.55,86.62,17400.0,65.7512,65.7815,65.7208,65.7739,17400.0
2013-05-13 14:05:00,86.62,86.66,86.62,86.63,9200.0,65.7739,65.8043,65.7739,65.7815,9200.0
2013-05-13 14:10:00,86.63,86.64,86.55,86.57,6000.0,65.7815,65.7891,65.7208,65.736,6000.0
2013-05-13 14:15:00,86.56,86.6,86.55,86.57,5700.0,65.7284,65.7588,65.7208,65.736,5700.0
2013-05-13 14:20:00,86.57,86.59,86.56,86.59,4600.0,65.736,65.7512,65.7284,65.7512,4600.0
2013-05-13 14:25:00,86.57,86.58,86.55,86.58,3900.0,65.736,65.7436,65.7208,65.7436,3900.0
2013-05-13 14:30:00,86.59,86.65,86.58,86.65,6700.0,65.7512,65.7967,65.7436,65.7967,6700.0
2013-05-13 14:35:00,86.64,86.66,86.6,86.62,5000.0,65.7891,65.8043,65.7588,65.7739,5000.0
2013-05-13 14:40:00,86.61,86.62,86.59,86.59,2800.0,65.7663,65.7739,65.7512,65.7512,2800.0
2013-05-13 14:45:00,86.58,86.58,86.52,86.52,5400.0,65.7436,65.7436,65.698,65.698,5400.0
2013-05-13 14:50:00,86.52,86.52,86.48,86.49,3400.0,65.698,65.698,65.6676,65.6752,3400.0
2013-05-13 14:55:00,86.49,86.56,86.48,86.54,8900.0,65.6752,65.7284,65.6676,65.7132,8900.0
2013-05-13 15:00:00,86.55,86.57,86.51,86.53,11800.0,65.7208,65.736,65.6904,65.7056,11800.0
2013-05-13 15:05:00,86.52,86.53,86.43,86.46,11000.0,65.698,65.7056,65.6297,65.6524,11000.0
2013-05-13 15:10:00,86.44,86.45,86.4,86.45,11400.0,65.6373,65.6449,65.6069,65.6449,11400.0
2013-05-13 15:15:00,86.44,86.52,86.41,86.5,9300.0,65.6373,65.698,65.6145,65.6828,9300.0
2013-05-13 15:20:00,86.5,86.52,86.49,86.49,8700.0,65.6828,65.698,65.6752,65.6752,8700.0
2013-05-13 15:25:00,86.5,86.52,86.45,86.51,6500.0,65.6828,65.698,65.6449,65.6904,6500.0
2013-05-13 15:30:00,86.5,86.51,86.47,86.49,5400.0,65.6828,65.6904,65.66,65.6752,5400.0
2013-05-13 15:35:00,86.5,86.56,86.5,86.55,10400.0,65.6828,65.7284,65.6828,65.7208,10400.0
2013-05-13 15:40:00,86.56,86.56,86.51,86.52,12500.0,65.7284,65.7284,65.6904,65.698,12500.0
2013-05-13 15:45:00,86.51,86.56,86.47,86.48,34000.0,65.6904,65.7284,65.66,65.6676,34000.0
2013-05-13 15:50:00,86.48,86.52,86.46,86.52,23200.0,65.6676,65.698,65.6524,65.698,23200.0
2013-05-13 15:55:00,86.51,86.53,86.46,86.51,63800.0,65.6904,65.7056,65.6524,65.6904,63800.0
2013-05-14 09:30:00,86.6,86.96,86.5,86.96,30600.0,65.7588,66.0321,65.6828,66.0321,30600.0
2013-05-14 09:35:00,86.96,87.14,86.86,87.04,30000.0,66.0321,66.1688,65.9562,66.0929,30000.0
2013-05-14 09:40:00,87.03,87.25,87.02,87.21,20000.0,66.0853,66.2523,66.0777,66.2219,20000.0
2013-05-14 09:45:00,87.19,87.21,87.03,87.04,17100.0,66.2068,66.2219,66.0853,66.0929,17100.0
2013-05-14 09:50:00,87.07,87.11,86.97,86.98,16000.0,66.1156,66.146,66.0397,66.0473,16000.0
2013-05-14 09:55:00,86.99,87.09,86.95,87.08,14000.0,66.0549,66.1308,66.0245,66.1232,14000.0
2013-05-14 10:00:00,87.09,87.14,87.04,87.14,12300.0,66.1308,66.1688,66.0929,66.1688,12300.0
2013-05-14 10:05:00,87.15,87.19,87.08,87.08,21900.0,66.1764,66.2068,66.1232,66.1232,21900.0
2013-05-14 10:10:00,87.09,87.09,86.97,86.97,17000.0,66.1308,66.1308,66.0397,66.0397,17000.0
2013-05-14 10:15:00,86.97,87.02,86.96,86.99,12000.0,66.0397,66.0777,66.0321,66.0549,12000.0
2013-05-14 10:20:00,86.98,87.01,86.95,87.01,17200.0,66.0473,66.0701,66.0245,66.0701,17200.0
2013-05-14 10:25:00,87.01,87.04,86.99,87.03,18500.0,66.0701,66.0929,66.0549,66.0853,18500.0
2013-05-14 10:30:00,87.02,87.11,87.01,87.1,24200.0,66.0777,66.146,66.0701,66.1384,24200.0
2013-05-14 10:35:00,87.12,87.21,87.09,87.2,9200.0,66.1536,66.2219,66.1308,66.2144,9200.0
2013-05-14 10:40:00,87.22,87.3,87.21,87.29,28400.0,66.2295,66.2903,66.2219,66.2827,28400.0
2013-05-14 10:45:00,87.3,87.39,87.28,87.36,19600.0,66.2903,66.3586,66.2751,66.3359,19600.0
2013-05-14 10:50:00,87.36,87.43,87.34,87.43,12300.0,66.3359,66.389,66.3207,66.389,12300.0
2013-05-14 10:55:00,87.44,87.44,87.37,87.42,14300.0,66.3966,66.3966,66.3434,66.3814,14300.0
2013-05-14 11:00:00,87.41,87.42,87.33,87.34,12300.0,66.3738,66.3814,66.3131,66.3207,12300.0
2013-05-14 11:05:00,87.34,87.35,87.27,87.28,13300.0,66.3207,66.3283,66.2675,66.2751,13300.0
2013-05-14 11:10:00,87.28,87.28,87.2,87.23,12200.0,66.2751,66.2751,66.2144,66.2371,12200.0
2013-05-14 11:15:00,87.23,87.26,87.21,87.25,11500.0,66.2371,66.2599,66.2219,66.2523,11500.0
2013-05-14 11:20:00,87.26,87.32,87.23,87.26,18600.0,66.2599,66.3055,66.2371,66.2599,18600.0
2013-05-14 11:25:00,87.28,87.35,87.28,87.34,25300.0,66.2751,66.3283,66.2751,66.3207,25300.0
2013-05-14 11:30:00,87.35,87.38,87.34,87.37,5800.0,66.3283,66.351,66.3207,66.3434,5800.0
2013-05-14 11:35:00,87.38,87.49,87.37,87.49,15900.0,66.351,66.4346,66.3434,66.4346,15900.0
2013-05-14 11:40:00,87.48,87.49,87.39,87.4,11000.0,66.427,66.4346,66.3586,66.3662,11000.0
2013-05-14 11:45:00,87.39,87.49,87.38,87.4,16200.0,66.3586,66.4346,66.351,66.3662,16200.0
2013-05-14 11:50:00,87.39,87.41,87.37,87.41,6300.0,66.3586,66.3738,66.3434,66.3738,6300.0
2013-05-14 11:55:00,87.4,87.47,87.4,87.47,4800.0,66.3662,66.4194,66.3662,66.4194,4800.0
2013-05-14 12:00:00,87.46,87.47,87.41,87.41,7700.0,66.4118,66.4194,66.3738,66.3738,7700.0
2013-05-14 12:05:00,87.39,87.41,87.33,87.35,14200.0,66.3586,66.3738,66.3131,66.3283,14200.0
2013-05-14 12:10:00,87.34,87.42,87.32,87.41,15200.0,66.3207,66.3814,66.3055,66.3738,15200.0
2013-05-14 12:15:00,87.42,87.5,87.42,87.46,14500.0,66.3814,66.4422,66.3814,66.4118,14500.0
2013-05-14 12:20:00,87.45,87.45,87.38,87.38,5400.0,66.4042,66.4042,66.351,66.351,5400.0
2013-05-14 12:25:00,87.37,87.38,87.35,87.37,3600.0,66.3434,66.351,66.3283,66.3434,3600.0
2013-05-14 12:30:00,87.37,87.39,87.36,87.37,3900.0,66.3434,66.3586,66.3359,66.3434,3900.0
2013-05-14 12:35:00,87.37,87.43,87.36,87.39,21200.0,66.3434,66.389,66.3359,66.3586,21200.0
2013-05-14 12:40:00,87.4,87.41,87.37,87.39,4800.0,66.3662,66.3738,66.3434,66.3586,4800.0
2013-05-14 12:45:00,87.4,87.41,87.38,87.4,4800.0,66.3662,66.3738,66.351,66.3662,4800.0
2013-05-14 12:50:00,87.41,87.43,87.4,87.42,3100.0,66.3738,66.389,66.3662,66.3814,3100.0
2013-05-14 12:55:00,87.41,87.43,87.32,87.41,16600.0,66.3738,66.389,66.3055,66.3738,16600.0
2013-05-14 13:00:00,87.42,87.47,87.41,87.47,7900.0,66.3814,66.4194,66.3738,66.4194,7900.0
2013-05-14 13:05:00,87.46,87.49,87.45,87.48,2900.0,66.4118,66.4346,66.4042,66.427,2900.0
2013-05-14 13:10:00,87.47,87.5,87.41,87.48,33100.0,66.4194,66.4422,66.3738,66.427,33100.0
2013-05-14 13:15:00,87.47,87.48,87.43,87.44,7400.0,66.4194,66.427,66.389,66.3966,7400.0
2013-05-14 13:20:00,87.44,87.49,87.41,87.42,13700.0,66.3966,66.4346,66.3738,66.3814,13700.0
2013-05-14 13:25:00,87.42,87.48,87.41,87.48,15200.0,66.3814,66.427,66.3738,66.427,15200.0
2013-05-14 13:30:00,87.5,87.56,87.48,87.54,13200.0,66.4422,66.4877,66.427,66.4725,13200.0
2013-05-14 13:35:00,87.54,87.54,87.49,87.51,5900.0,66.4725,66.4725,66.4346,66.4498,5900.0
2013-05-14 13:40:00,87.51,87.53,87.5,87.51,5700.0,66.4498,66.4649,66.4422,66.4498,5700.0
2013-05-14 13:45:00,87.52,87.53,87.5,87.52,14800.0,66.4573,66.4649,66.4422,66.4573,14800.0
2013-05-14 13:50:00,87.5,87.52,87.47,87.49,19800.0,66.4422,66.4573,66.4194,66.4346,19800.0
2013-05-14 13:55:00,87.48,87.49,87.46,87.48,19800.0,66.427,66.4346,66.4118,66.427,19800.0
2013-05-14 14:00:00,87.47,87.5,87.41,87.5,14100.0,66.4194,66.4422,66.3738,66.4422,14100.0
2013-05-14 14:05:00,87.48,87.52,87.48,87.5,9600.0,66.427,66.4573,66.427,66.4422,9600.0
2013-05-14 14:10:00,87.5,87.59,87.5,87.56,13600.0,66.4422,66.5105,66.4422,66.4877,13600.0
2013-05-14 14:15:00,87.57,87.66,87.56,87.66,10600.0,66.4953,66.5637,66.4877,66.5637,10600.0
2013-05-14 14:20:00,87.67,87.69,87.65,87.69,7500.0,66.5712,66.5864,66.5561,66.5864,7500.0
2013-05-14 14:25:00,87.69,87.76,87.68,87.75,13000.0,66.5864,66.6396,66.5788,66.632,13000.0
2013-05-14 14:30:00,87.75,87.75,87.7,87.72,7100.0,66.632,66.632,66.594,66.6092,7100.0
2013-05-14 14:35:00,87.71,87.71,87.65,87.68,14400.0,66.6016,66.6016,66.5561,66.5788,14400.0
2013-05-14 14:40:00,87.69,87.72,87.59,87.61,21000.0,66.5864,66.6092,66.5105,66.5257,21000.0
2013-05-14 14:45:00,87.62,87.62,87.55,87.56,14300.0,66.5333,66.5333,66.4801,66.4877,14300.0
2013-05-14 14:50:00,87.56,87.56,87.49,87.52,16000.0,66.4877,66.4877,66.4346,66.4573,16000.0
2013-05-14 14:55:00,87.52,87.52,87.37,87.4,30100.0,66.4573,66.4573,66.3434,66.3662,30100.0
2013-05-14 15:00:00,87.39,87.56,87.39,87.54,14100.0,66.3586,66.4877,66.3586,66.4725,14100.0
2013-05-14 15:05:00,87.53,87.6,87.53,87.6,13400.0,66.4649,66.5181,66.4649,66.5181,13400.0
2013-05-14 15:10:00,87.61,87.66,87.58,87.6,19800.0,66.5257,66.5637,66.5029,66.5181,19800.0
2013-05-14 15:15:00,87.6,87.65,87.56,87.65,11000.0,66.5181,66.5561,66.4877,66.5561,11000.0
2013-05-14 15:20:00,87.64,87.64,87.58,87.64,13300.0,66.5485,66.5485,66.5029,66.5485,13300.0
2013-05-14 15:25:00,87.63,87.63,87.61,87.62,14600.0,66.5409,66.5409,66.5257,66.5333,14600.0
2013-05-14 15:30:00,87.63,87.69,87.61,87.66,29100.0,66.5409,66.5864,66.5257,66.5637,29100.0
2013-05-14 15:35:00,87.66,87.76,87.65,87.73,29600.0,66.5637,66.6396,66.5561,66.6168,29600.0
2013-05-14 15:40:00,87.74,87.8,87.73,87.77,31700.0,66.6244,66.67,66.6168,66.6472,31700.0
2013-05-14 15:45:00,87.78,87.89,87.77,87.87,57600.0,66.6548,66.7383,66.6472,66.7231,57600.0
2013-05-14 15:50:00,87.87,87.87,87.76,87.82,77100.0,66.7231,66.7231,66.6396,66.6851,77100.0
2013-05-14 15:55:00,87.81,87.9,87.78,87.89,130700.0,66.6776,66.7459,66.6548,66.7383,130700.0
2013-05-15 09:30:00,87.65,87.65,87.27,87.41,55600.0,66.5561,66.5561,66.2675,66.3738,55600.0
2013-05-15 09:35:00,87.41,87.41,87.25,87.27,35400.0,66.3738,66.3738,66.2523,66.2675,35400.0
2013-05-15 09:40:00,87.25,87.28,87.03,87.09,26700.0,66.2523,66.2751,66.0853,66.1308,26700.0
2013-05-15 09:45:00,87.11,87.24,87.09,87.19,22600.0,66.146,66.2447,66.1308,66.2068,22600.0
2013-05-15 09:50:00,87.18,87.19,87.11,87.11,13600.0,66.1992,66.2068,66.146,66.146,13600.0
2013-05-15 09:55:00,87.11,87.12,87.04,87.08,16900.0,66.146,66.1536,66.0929,66.1232,16900.0
2013-05-15 10:00:00,87.08,87.22,87.08,87.21,21700.0,66.1232,66.2295,66.1232,66.2219,21700.0
2013-05-15 10:05:00,87.19,87.25,87.16,87.2,24600.0,66.2068,66.2523,66.184,66.2144,24600.0
2013-05-15 10:10:00,87.2,87.25,87.09,87.13,21600.0,66.2144,66.2523,66.1308,66.1612,21600.0
2013-05-15 10:15:00,87.13,87.17,87.07,87.16,22500.0,66.1612,66.1916,66.1156,66.184,22500.0
2013-05-15 10:20:00,87.17,87.22,87.13,87.13,19600.0,66.1916,66.2295,66.1612,66.1612,19600.0
2013-05-15 10:25:00,87.13,87.21,87.11,87.14,32900.0,66.1612,66.2219,66.146,66.1688,32900.0
2013-05-15 10:30:00,87.13,87.2,87.1,87.18,17300.0,66.1612,66.2144,66.1384,66.1992,17300.0
2013-05-15 10:35:00,87.18,87.19,87.12,87.17,23900.0,66.1992,66.2068,66.1536,66.1916,23900.0
2013-05-15 10:40:00,87.17,87.19,87.04,87.05,16500.0,66.1916,66.2068,66.0929,66.1005,16500.0
2013-05-15 10:45:00,87.06,87.15,87.06,87.1,22700.0,66.108,66.1764,66.108,66.1384,22700.0
2013-05-15 10:50:00,87.09,87.14,87.08,87.11,20700.0,66.1308,66.1688,66.1232,66.146,20700.0
2013-05-15 10:55:00,87.13,87.27,87.13,87.27,18500.0,66.1612,66.2675,66.1612,66.2675,18500.0
2013-05-15 11:00:00,87.27,87.36,87.23,87.36,27100.0,66.2675,66.3359,66.2371,66.3359,27100.0
2013-05-15 11:05:00,87.35,87.42,87.34,87.39,18900.0,66.3283,66.3814,66.3207,66.3586,18900.0
2013-05-15 11:10:00,87.39,87.42,87.38,87.4,9000.0,66.3586,66.3814,66.351,66.3662,9000.0
2013-05-15 11:15:00,87.4,87.53,87.4,87.51,13200.0,66.3662,66.4649,66.3662,66.4498,13200.0
2013-05-15 11:20:00,87.51,87.53,87.48,87.49,10600.0,66.4498,66.4649,66.427,66.4346,10600.0
2013-05-15 11:25:00,87.49,87.49,87.41,87.41,12300.0,66.4346,66.4346,66.3738,66.3738,12300.0
2013-05-15 11:30:00,87.42,87.42,87.36,87.38,8600.0,66.3814,66.3814,66.3359,66.351,8600.0
2013-05-15 11:35:00,87.36,87.5,87.35,87.5,13300.0,66.3359,66.4422,66.3283,66.4422,13300.0
2013-05-15 11:40:00,87.49,87.49,87.43,87.44,11300.0,66.4346,66.4346,66.389,66.3966,11300.0
2013-05-15 11:45:00,87.44,87.44,87.41,87.42,12000.0,66.3966,66.3966,66.3738,66.3814,12000.0
2013-05-15 11:50:00,87.43,87.49,87.39,87.47,19800.0,66.389,66.4346,66.3586,66.4194,19800.0
2013-05-15 11:55:00,87.47,87.55,87.45,87.53,11500.0,66.4194,66.4801,66.4042,66.4649,11500.0
2013-05-15 12:00:00,87.54,87.57,87.51,87.53,13500.0,66.4725,66.4953,66.4498,66.4649,13500.0
2013-05-15 12:05:00,87.53,87.65,87.52,87.6,18800.0,66.4649,66.5561,66.4573,66.5181,18800.0
2013-05-15 12:10:00,87.6,87.7,87.59,87.7,14900.0,66.5181,66.594,66.5105,66.594,14900.0
2013-05-15 12:15:00,87.7,87.71,87.67,87.68,11500.0,66.594,66.6016,66.5712,66.5788,11500.0
2013-05-15 12:20:00,87.69,87.7,87.62,87.64,7600.0,66.5864,66.594,66.5333,66.5485,7600.0
2013-05-15 12:25:00,87.63,87.64,87.6,87.61,7900.0,66.5409,66.5485,66.5181,66.5257,7900.0
2013-05-15 12:30:00,87.61,87.66,87.61,87.63,7100.0,66.5257,66.5637,66.5257,66.5409,7100.0
2013-05-15 12:35:00,87.65,87.69,87.65,87.69,7400.0,66.5561,66.5864,66.5561,66.5864,7400.0
2013-05-15 12:40:00,87.69,87.72,87.69,87.72,6400.0,66.5864,66.6092,66.5864,66.6092,6400.0
2013-05-15 12:45:00,87.73,87.79,87.71,87.75,10600.0,66.6168,66.6624,66.6016,66.632,10600.0
2013-05-15 12:50:00,87.74,87.78,87.73,87.76,6400.0,66.6244,66.6548,66.6168,66.6396,6400.0
2013-05-15 12:55:00,87.76,87.77,87.68,87.71,7300.0,66.6396,66.6472,66.5788,66.6016,7300.0
2013-05-15 13:00:00,87.7,87.7,87.58,87.59,16100.0,66.594,66.594,66.5029,66.5105,16100.0
2013-05-15 13:05:00,87.6,87.63,87.57,87.57,10400.0,66.5181,66.5409,66.4953,66.4953,10400.0
2013-05-15 13:10:00,87.57,87.62,87.56,87.61,6000.0,66.4953,66.5333,66.4877,66.5257,6000.0
2013-05-15 13:15:00,87.6,87.61,87.53,87.55,11200.0,66.5181,66.5257,66.4649,66.4801,11200.0
2013-05-15 13:20:00,87.56,87.57,87.48,87.49,7900.0,66.4877,66.4953,66.427,66.4346,7900.0
2013-05-15 13:25:00,87.47,87.5,87.47,87.47,4600.0,66.4194,66.4422,66.4194,66.4194,4600.0
2013-05-15 13:30:00,87.48,87.53,87.47,87.53,6400.0,66.427,66.4649,66.4194,66.4649,6400.0
2013-05-15 13:35:00,87.55,87.57,87.52,87.53,7000.0,66.4801,66.4953,66.4573,66.4649,7000.0
2013-05-15 13:40:00,87.54,87.58,87.5,87.5,8500.0,66.4725,66.5029,66.4422,66.4422,8500.0
2013-05-15 13:45:00,87.51,87.51,87.44,87.47,12800.0,66.4498,66.4498,66.3966,66.4194,12800.0
2013-05-15 13:50:00,87.47,87.5,87.45,87.5,15200.0,66.4194,66.4422,66.4042,66.4422,15200.0
2013-05-15 13:55:00,87.5,87.5,87.42,87.42,15200.0,66.4422,66.4422,66.3814,66.3814,15200.0
2013-05-15 14:00:00,87.42,87.46,87.4,87.4,9400.0,66.3814,66.4118,66.3662,66.3662,9400.0
2013-05-15 14:05:00,87.4,87.43,87.39,87.41,10100.0,66.3662,66.389,66.3586,66.3738,10100.0
2013-05-15 14:10:00,87.41,87.41,87.36,87.38,7900.0,66.3738,66.3738,66.3359,66.351,7900.0
2013-05-15 14:15:00,87.39,87.41,87.36,87.37,9100.0,66.3586,66.3738,66.3359,66.3434,9100.0
2013-05-15 14:20:00,87.37,87.37,87.24,87.27,21200.0,66.3434,66.3434,66.2447,66.2675,21200.0
2013-05-15 14:25:00,87.26,87.42,87.24,87.42,25900.0,66.2599,66.3814,66.2447,66.3814,25900.0
2013-05-15 14:30:00,87.43,87.45,87.39,87.4,22400.0,66.389,66.4042,66.3586,66.3662,22400.0
2013-05-15 14:35:00,87.4,87.42,87.35,87.35,15800.0,66.3662,66.3814,66.3283,66.3283,15800.0
2013-05-15 14:40:00,87.36,87.41,87.28,87.29,38700.0,66.3359,66.3738,66.2751,66.2827,38700.0
2013-05-15 14:45:00,87.28,87.4,87.24,87.4,14900.0,66.2751,66.3662,66.2447,66.3662,14900.0
2013-05-15 14:50:00,87.39,87.41,87.32,87.4,16300.0,66.3586,66.3738,66.3055,66.3662,16300.0
2013-05-15 14:55:00,87.41,87.45,87.33,87.43,24200.0,66.3738,66.4042,66.3131,66.389,24200.0
2013-05-15 15:00:00,87.43,87.46,87.4,87.42,13600.0,66.389,66.4118,66.3662,66.3814,13600.0
2013-05-15 15:05:00,87.43,87.52,87.43,87.5,18400.0,66.389,66.4573,66.389,66.4422,18400.0
2013-05-15 15:10:00,87.51,87.64,87.49,87.6,26300.0,66.4498,66.5485,66.4346,66.5181,26300.0
2013-05-15 15:15:00,87.59,87.61,87.53,87.53,29300.0,66.5105,66.5257,66.4649,66.4649,29300.0
2013-05-15 15:20:00,87.53,87.56,87.49,87.55,16100.0,66.4649,66.4877,66.4346,66.4801,16100.0
2013-05-15 15:25:00,87.55,87.6,87.55,87.56,17700.0,66.4801,66.5181,66.4801,66.4877,17700.0
2013-05-15 15:30:00,87.57,87.67,87.57,87.67,25000.0,66.4953,66.5712,66.4953,66.5712,25000.0
2013-05-15 15:35:00,87.68,87.76,87.66,87.76,35700.0,66.5788,66.6396,66.5637,66.6396,35700.0
2013-05-15 15:40:00,87.76,87.81,87.72,87.8,28100.0,66.6396,66.6776,66.6092,66.67,28100.0
2013-05-15 15:45:00,87.8,87.86,87.78,87.78,55300.0,66.67,66.7155,66.6548,66.6548,55300.0
2013-05-15 15:50:00,87.78,87.84,87.78,87.84,52200.0,66.6548,66.7003,66.6548,66.7003,52200.0
2013-05-15 15:55:00,87.84,87.91,87.74,87.76,129700.0,66.7003,66.7535,66.6244,66.6396,129700.0
2013-05-16 09:30:00,87.5,87.69,87.35,87.43,43000.0,66.4422,66.5864,66.3283,66.389,43000.0
2013-05-16 09:35:00,87.43,87.51,87.37,87.41,25100.0,66.389,66.4498,66.3434,66.3738,25100.0
2013-05-16 09:40:00,87.41,87.41,87.2,87.28,15300.0,66.3738,66.3738,66.2144,66.2751,15300.0
2013-05-16 09:45:00,87.27,87.3,87.12,87.12,28800.0,66.2675,66.2903,66.1536,66.1536,28800.0
2013-05-16 09:50:00,87.15,87.2,87.05,87.17,36300.0,66.1764,66.2144,66.1005,66.1916,36300.0
2013-05-16 09:55:00,87.17,87.17,87.02,87.08,23900.0,66.1916,66.1916,66.0777,66.1232,23900.0
2013-05-16 10:00:00,87.1,87.12,86.97,86.98,63200.0,66.1384,66.1536,66.0397,66.0473,63200.0
2013-05-16 10:05:00,86.98,87.02,86.82,86.87,27900.0,66.0473,66.0777,65.9258,65.9638,27900.0
2013-05-16 10:10:00,86.88,86.94,86.82,86.92,29100.0,65.9714,66.0169,65.9258,66.0017,29100.0
2013-05-16 10:15:00,86.92,86.92,86.83,86.89,14200.0,66.0017,66.0017,65.9334,65.979,14200.0
2013-05-16 10:20:00,86.89,86.95,86.83,86.94,20700.0,65.979,66.0245,65.9334,66.0169,20700.0
2013-05-16 10:25:00,86.93,87.09,86.93,86.96,24400.0,66.0093,66.1308,66.0093,66.0321,24400.0
2013-05-16 10:30:00,86.96,87.04,86.91,86.97,17200.0,66.0321,66.0929,65.9941,66.0397,17200.0
2013-05-16 10:35:00,86.98,87.08,86.98,87.08,16300.0,66.0473,66.1232,66.0473,66.1232,16300.0
2013-05-16 10:40:00,87.08,87.23,87.08,87.21,22100.0,66.1232,66.2371,66.1232,66.2219,22100.0
2013-05-16 10:45:00,87.21,87.22,87.11,87.13,22800.0,66.2219,66.2295,66.146,66.1612,22800.0
2013-05-16 10:50:00,87.13,87.17,87.05,87.13,24600.0,66.1612,66.1916,66.1005,66.1612,24600.0
2013-05-16 10:55:00,87.14,87.14,87.06,87.06,10100.0,66.1688,66.1688,66.108,66.108,10100.0
2013-05-16 11:00:00,87.1,87.15,87.09,87.1,10400.0,66.1384,66.1764,66.1308,66.1384,10400.0
2013-05-16 11:05:00,87.1,87.14,87.08,87.11,12400.0,66.1384,66.1688,66.1232,66.146,12400.0
2013-05-16 11:10:00,87.12,87.19,87.12,87.18,7200.0,66.1536,66.2068,66.1536,66.1992,7200.0
2013-05-16 11:15:00,87.17,87.22,87.12,87.17,36000.0,66.1916,66.2295,66.1536,66.1916,36000.0
2013-05-16 11:20:00,87.18,87.21,87.02,87.03,21200.0,66.1992,66.2219,66.0777,66.0853,21200.0
2013-05-16 11:25:00,87.04,87.11,87.04,87.06,7000.0,66.0929,66.146,66.0929,66.108,7000.0
2013-05-16 11:30:00,87.06,87.18,87.06,87.16,8500.0,66.108,66.1992,66.108,66.184,8500.0
2013-05-16 11:35:00,87.18,87.2,87.16,87.18,6200.0,66.1992,66.2144,66.184,66.1992,6200.0
2013-05-16 11:40:00,87.19,87.2,87.06,87.06,13000.0,66.2068,66.2144,66.108,66.108,13000.0
2013-05-16 11:45:00,87.06,87.1,87.02,87.04,11000.0,66.108,66.1384,66.0777,66.0929,11000.0
2013-05-16 11:50:00,87.03,87.06,87.01,87.02,8700.0,66.0853,66.108,66.0701,66.0777,8700.0
2013-05-16 11:55:00,87.01,87.01,86.94,86.96,10300.0,66.0701,66.0701,66.0169,66.0321,10300.0
2013-05-16 12:00:00,86.97,86.97,86.94,86.94,9900.0,66.0397,66.0397,66.0169,66.0169,9900.0
2013-05-16 12:05:00,86.93,87.0,86.93,86.96,10100.0,66.0093,66.0625,66.0093,66.0321,10100.0
2013-05-16 12:10:00,86.98,86.99,86.96,86.97,5000.0,66.0473,66.0549,66.0321,66.0397,5000.0
2013-05-16 12:15:00,86.97,87.01,86.95,87.0,10000.0,66.0397,66.0701,66.0245,66.0625,10000.0
2013-05-16 12:20:00,87.0,87.05,86.98,87.05,20700.0,66.0625,66.1005,66.0473,66.1005,20700.0
2013-05-16 12:25:00,87.05,87.11,87.05,87.1,7600.0,66.1005,66.146,66.1005,66.1384,7600.0
2013-05-16 12:30:00,87.11,87.17,87.11,87.15,9500.0,66.146,66.1916,66.146,66.1764,9500.0
2013-05-16 12:35:00,87.15,87.15,87.06,87.06,4100.0,66.1764,66.1764,66.108,66.108,4100.0
2013-05-16 12:40:00,87.06,87.11,87.05,87.1,6900.0,66.108,66.146,66.1005,66.1384,6900.0
2013-05-16 12:45:00,87.11,87.13,87.08,87.12,10600.0,66.146,66.1612,66.1232,66.1536,10600.0
2013-05-16 12:50:00,87.12,87.12,87.06,87.08,8000.0,66.1536,66.1536,66.108,66.1232,8000.0
2013-05-16 12:55:00,87.08,87.12,87.07,87.12,6600.0,66.1232,66.1536,66.1156,66.1536,6600.0
2013-05-16 13:00:00,87.11,87.16,87.11,87.16,6700.0,66.146,66.184,66.146,66.184,6700.0
2013-05-16 13:05:00,87.16,87.19,87.15,87.17,6700.0,66.184,66.2068,66.1764,66.1916,6700.0
2013-05-16 13:10:00,87.17,87.19,87.16,87.18,5300.0,66.1916,66.2068,66.184,66.1992,5300.0
2013-05-16 13:15:00,87.18,87.19,87.16,87.18,6300.0,66.1992,66.2068,66.184,66.1992,6300.0
2013-05-16 13:20:00,87.18,87.18,87.11,87.11,9200.0,66.1992,66.1992,66.146,66.146,9200.0
2013-05-16 13:25:00,87.11,87.11,87.08,87.08,7300.0,66.146,66.146,66.1232,66.1232,7300.0
2013-05-16 13:30:00,87.08,87.11,87.08,87.11,10000.0,66.1232,66.146,66.1232,66.146,10000.0
2013-05-16 13:35:00,87.1,87.12,87.08,87.09,11000.0,66.1384,66.1536,66.1232,66.1308,11000.0
2013-05-16 13:40:00,87.08,87.11,87.08,87.09,13600.0,66.1232,66.146,66.1232,66.1308,13600.0
2013-05-16 13:45:00,87.1,87.12,87.09,87.1,11200.0,66.1384,66.1536,66.1308,66.1384,11200.0
2013-05-16 13:50:00,87.09,87.12,87.07,87.12,11500.0,66.1308,66.1536,66.1156,66.1536,11500.0
2013-05-16 13:55:00,87.12,87.14,87.1,87.14,5300.0,66.1536,66.1688,66.1384,66.1688,5300.0
2013-05-16 14:00:00,87.12,87.22,87.11,87.19,16900.0,66.1536,66.2295,66.146,66.2068,16900.0
2013-05-16 14:05:00,87.19,87.19,87.13,87.14,4700.0,66.2068,66.2068,66.1612,66.1688,4700.0
2013-05-16 14:10:00,87.13,87.15,87.09,87.14,19400.0,66.1612,66.1764,66.1308,66.1688,19400.0
2013-05-16 14:15:00,87.15,87.15,87.08,87.12,14100.0,66.1764,66.1764,66.1232,66.1536,14100.0
2013-05-16 14:20:00,87.11,87.11,87.08,87.08,4700.0,66.146,66.146,66.1232,66.1232,4700.0
2013-05-16 14:25:00,87.08,87.1,87.06,87.06,4700.0,66.1232,66.1384,66.108,66.108,4700.0
2013-05-16 14:30:00,87.05,87.06,87.0,87.01,7000.0,66.1005,66.108,66.0625,66.0701,7000.0
2013-05-16 14:35:00,87.0,87.03,87.0,87.0,15500.0,66.0625,66.0853,66.0625,66.0625,15500.0
2013-05-16 14:40:00,87.0,87.01,86.94,86.94,17800.0,66.0625,66.0701,66.0169,66.0169,17800.0
2013-05-16 14:45:00,86.94,86.96,86.81,86.94,35800.0,66.0169,66.0321,65.9182,66.0169,35800.0
2013-05-16 14:50:00,86.96,86.98,86.86,86.87,19000.0,66.0321,66.0473,65.9562,65.9638,19000.0
2013-05-16 14:55:00,86.88,86.9,86.85,86.89,15000.0,65.9714,65.9866,65.9486,65.979,15000.0
2013-05-16 15:00:00,86.88,86.96,86.88,86.96,18500.0,65.9714,66.0321,65.9714,66.0321,18500.0
2013-05-16 15:05:00,86.95,86.97,86.91,86.95,12200.0,66.0245,66.0397,65.9941,66.0245,12200.0
2013-05-16 15:10:00,86.96,86.96,86.87,86.89,22000.0,66.0321,66.0321,65.9638,65.979,22000.0
2013-05-16 15:15:00,86.9,86.95,86.76,86.76,12500.0,65.9866,66.0245,65.8802,65.8802,12500.0
2013-05-16 15:20:00,86.77,86.81,86.68,86.7,29400.0,65.8878,65.9182,65.8195,65.8347,29400.0
2013-05-16 15:25:00,86.67,86.75,86.64,86.71,25900.0,65.8119,65.8727,65.7891,65.8423,25900.0
2013-05-16 15:30:00,86.72,86.83,86.68,86.75,34200.0,65.8499,65.9334,65.8195,65.8727,34200.0
2013-05-16 15:35:00,86.75,86.75,86.64,86.69,34700.0,65.8727,65.8727,65.7891,65.8271,34700.0
2013-05-16 15:40:00,86.68,86.78,86.64,86.78,48400.0,65.8195,65.8954,65.7891,65.8954,48400.0
2013-05-16 15:45:00,86.78,86.78,86.62,86.71,39800.0,65.8954,65.8954,65.7739,65.8423,39800.0
2013-05-16 15:50:00,86.7,86.85,86.67,86.75,55700.0,65.8347,65.9486,65.8119,65.8727,55700.0
2013-05-16 15:55:00,86.74,86.94,86.71,86.86,158000.0,65.8651,66.0169,65.8423,65.9562,158000.0
2013-05-17 09:30:00,87.1,87.34,87.0,87.14,163600.0,66.1384,66.3207,66.0625,66.1688,163600.0
2013-05-17 09:35:00,87.21,87.33,87.21,87.22,5100.0,66.2219,66.3131,66.2219,66.2295,5100.0
2013-05-17 09:40:00,87.25,87.27,87.16,87.22,24800.0,66.2523,66.2675,66.184,66.2295,24800.0
2013-05-17 09:45:00,87.2,87.2,87.06,87.11,9700.0,66.2144,66.2144,66.108,66.146,9700.0
2013-05-17 09:50:00,87.13,87.13,86.93,87.04,15000.0,66.1612,66.1612,66.0093,66.0929,15000.0
2013-05-17 09:55:00,87.02,87.18,86.97,87.09,43700.0,66.0777,66.1992,66.0397,66.1308,43700.0
2013-05-17 10:00:00,87.09,87.14,86.97,87.07,59400.0,66.1308,66.1688,66.0397,66.1156,59400.0
2013-05-17 10:05:00,87.07,87.14,86.99,87.03,26100.0,66.1156,66.1688,66.0549,66.0853,26100.0
2013-05-17 10:10:00,87.04,87.14,86.98,87.09,27600.0,66.0929,66.1688,66.0473,66.1308,27600.0
2013-05-17 10:15:00,87.09,87.32,86.99,87.16,47700.0,66.1308,66.3055,66.0549,66.184,47700.0
2013-05-17 10:20:00,87.17,87.35,87.17,87.29,38900.0,66.1916,66.3283,66.1916,66.2827,38900.0
2013-05-17 10:25:00,87.31,87.31,87.19,87.29,22200.0,66.2979,66.2979,66.2068,66.2827,22200.0
2013-05-17 10:30:00,87.3,87.31,87.18,87.22,16300.0,66.2903,66.2979,66.1992,66.2295,16300.0
2013-05-17 10:35:00,87.23,87.28,87.19,87.24,43600.0,66.2371,66.2751,66.2068,66.2447,43600.0
2013-05-17 10:40:00,87.23,87.25,87.16,87.18,23600.0,66.2371,66.2523,66.184,66.1992,23600.0
2013-05-17 10:45:00,87.19,87.19,87.08,87.08,6900.0,66.2068,66.2068,66.1232,66.1232,6900.0
2013-05-17 10:50:00,87.06,87.15,87.01,87.02,24200.0,66.108,66.1764,66.0701,66.0777,24200.0
2013-05-17 10:55:00,87.03,87.05,86.99,87.04,7500.0,66.0853,66.1005,66.0549,66.0929,7500.0
2013-05-17 11:00:00,87.04,87.06,87.03,87.04,16500.0,66.0929,66.108,66.0853,66.0929,16500.0
2013-05-17 11:05:00,87.05,87.05,87.0,87.01,13300.0,66.1005,66.1005,66.0625,66.0701,13300.0
2013-05-17 11:10:00,87.01,87.01,86.89,86.96,13000.0,66.0701,66.0701,65.979,66.0321,13000.0
2013-05-17 11:15:00,86.99,87.01,86.96,87.0,13300.0,66.0549,66.0701,66.0321,66.0625,13300.0
2013-05-17 11:20:00,87.0,87.01,86.95,86.99,27600.0,66.0625,66.0701,66.0245,66.0549,27600.0
2013-05-17 11:25:00,86.99,86.99,86.93,86.95,6700.0,66.0549,66.0549,66.0093,66.0245,6700.0
2013-05-17 11:30:00,86.97,86.98,86.88,86.9,22800.0,66.0397,66.0473,65.9714,65.9866,22800.0
2013-05-17 11:35:00,86.91,87.01,86.9,86.96,14600.0,65.9941,66.0701,65.9866,66.0321,14600.0
2013-05-17 11:40:00,86.96,86.97,86.84,86.84,7600.0,66.0321,66.0397,65.941,65.941,7600.0
2013-05-17 11:45:00,86.84,86.86,86.74,86.75,14900.0,65.941,65.9562,65.8651,65.8727,14900.0
2013-05-17 11:50:00,86.75,86.79,86.6,86.6,22000.0,65.8727,65.903,65.7588,65.7588,22000.0
2013-05-17 11:55:00,86.6,86.62,86.56,86.62,32100.0,65.7588,65.7739,65.7284,65.7739,32100.0
2013-05-17 12:00:00,86.62,86.62,86.52,86.53,9900.0,65.7739,65.7739,65.698,65.7056,9900.0
2013-05-17 12:05:00,86.53,86.56,86.51,86.52,6200.0,65.7056,65.7284,65.6904,65.698,6200.0
2013-05-17 12:10:00,86.54,86.64,86.52,86.64,15400.0,65.7132,65.7891,65.698,65.7891,15400.0
2013-05-17 12:15:00,86.65,86.65,86.6,86.65,7200.0,65.7967,65.7967,65.7588,65.7967,7200.0
2013-05-17 12:20:00,86.63,86.65,86.58,86.58,7800.0,65.7815,65.7967,65.7436,65.7436,7800.0
2013-05-17 12:25:00,86.59,86.64,86.55,86.6,8400.0,65.7512,65.7891,65.7208,65.7588,8400.0
2013-05-17 12:30:00,86.61,86.61,86.52,86.55,7600.0,65.7663,65.7663,65.698,65.7208,7600.0
2013-05-17 12:35:00,86.55,86.57,86.52,86.55,9800.0,65.7208,65.736,65.698,65.7208,9800.0
2013-05-17 12:40:00,86.55,86.56,86.5,86.54,5300.0,65.7208,65.7284,65.6828,65.7132,5300.0
2013-05-17 12:45:00,86.54,86.57,86.5,86.54,44900.0,65.7132,65.736,65.6828,65.7132,44900.0
2013-05-17 12:50:00,86.54,86.55,86.33,86.35,53800.0,65.7132,65.7208,65.5537,65.5689,53800.0
2013-05-17 12:55:00,86.35,86.41,86.35,86.39,9400.0,65.5689,65.6145,65.5689,65.5993,9400.0
2013-05-17 13:00:00,86.38,86.39,86.33,86.36,9300.0,65.5917,65.5993,65.5537,65.5765,9300.0
2013-05-17 13:05:00,86.37,86.38,86.25,86.27,22800.0,65.5841,65.5917,65.493,65.5082,22800.0
2013-05-17 13:10:00,86.28,86.34,86.28,86.3,11900.0,65.5158,65.5613,65.5158,65.531,11900.0
2013-05-17 13:15:00,86.31,86.34,86.25,86.25,14400.0,65.5385,65.5613,65.493,65.493,14400.0
2013-05-17 13:20:00,86.24,86.28,86.22,86.27,8100.0,65.4854,65.5158,65.4702,65.5082,8100.0
2013-05-17 13:25:00,86.27,86.3,86.25,86.29,8200.0,65.5082,65.531,65.493,65.5234,8200.0
2013-05-17 13:30:00,86.28,86.33,86.27,86.3,9700.0,65.5158,65.5537,65.5082,65.531,9700.0
2013-05-17 13:35:00,86.3,86.3,86.16,86.19,20500.0,65.531,65.531,65.4246,65.4474,20500.0
2013-05-17 13:40:00,86.19,86.19,86.08,86.14,23900.0,65.4474,65.4474,65.3639,65.4095,23900.0
2013-05-17 13:45:00,86.13,86.16,86.05,86.1,21600.0,65.4019,65.4246,65.3411,65.3791,21600.0
2013-05-17 13:50:00,86.1,86.16,86.06,86.16,15200.0,65.3791,65.4246,65.3487,65.4246,15200.0
2013-05-17 13:55:00,86.17,86.36,86.17,86.36,36700.0,65.4322,65.5765,65.4322,65.5765,36700.0
2013-05-17 14:00:00,86.37,86.42,86.32,86.4,15600.0,65.5841,65.6221,65.5461,65.6069,15600.0
2013-05-17 14:05:00,86.41,86.42,86.37,86.41,14600.0,65.6145,65.6221,65.5841,65.6145,14600.0
2013-05-17 14:10:00,86.42,86.49,86.42,86.42,24400.0,65.6221,65.6752,65.6221,65.6221,24400.0
2013-05-17 14:15:00,86.41,86.49,86.39,86.48,21700.0,65.6145,65.6752,65.5993,65.6676,21700.0
2013-05-17 14:20:00,86.49,86.49,86.42,86.48,18000.0,65.6752,65.6752,65.6221,65.6676,18000.0
2013-05-17 14:25:00,86.45,86.52,86.45,86.45,11600.0,65.6449,65.698,65.6449,65.6449,11600.0
2013-05-17 14:30:00,86.46,86.48,86.44,86.46,13200.0,65.6524,65.6676,65.6373,65.6524,13200.0
2013-05-17 14:35:00,86.46,86.49,86.45,86.47,13100.0,65.6524,65.6752,65.6449,65.66,13100.0
2013-05-17 14:40:00,86.47,86.5,86.42,86.5,10700.0,65.66,65.6828,65.6221,65.6828,10700.0
2013-05-17 14:45:00,86.5,86.55,86.5,86.52,28500.0,65.6828,65.7208,65.6828,65.698,28500.0
2013-05-17 14:50:00,86.53,86.57,86.51,86.52,25500.0,65.7056,65.736,65.6904,65.698,25500.0
2013-05-17 14:55:00,86.51,86.56,86.45,86.54,33600.0,65.6904,65.7284,65.6449,65.7132,33600.0
2013-05-17 15:00:00,86.55,86.57,86.49,86.56,29800.0,65.7208,65.736,65.6752,65.7284,29800.0
2013-05-17 15:05:00,86.56,86.6,86.53,86.59,11900.0,65.7284,65.7588,65.7056,65.7512,11900.0
2013-05-17 15:10:00,86.58,86.6,86.56,86.58,13500.0,65.7436,65.7588,65.7284,65.7436,13500.0
2013-05-17 15:15:00,86.59,86.64,86.59,86.63,16900.0,65.7512,65.7891,65.7512,65.7815,16900.0
2013-05-17 15:20:00,86.63,86.64,86.57,86.62,24800.0,65.7815,65.7891,65.736,65.7739,24800.0
2013-05-17 15:25:00,86.62,86.62,86.57,86.58,25200.0,65.7739,65.7739,65.736,65.7436,25200.0
2013-05-17 15:30:00,86.58,86.63,86.56,86.62,23500.0,65.7436,65.7815,65.7284,65.7739,23500.0
2013-05-17 15:35:00,86.62,86.65,86.55,86.56,36900.0,65.7739,65.7967,65.7208,65.7284,36900.0
2013-05-17 15:40:00,86.55,86.56,86.53,86.53,23300.0,65.7208,65.7284,65.7056,65.7056,23300.0
2013-05-17 15:45:00,86.52,86.6,86.5,86.53,74000.0,65.698,65.7588,65.6828,65.7056,74000.0
2013-05-17 15:50:00,86.53,86.53,86.46,86.51,54700.0,65.7056,65.7056,65.6524,65.6904,54700.0
2013-05-17 15:55:00,86.5,86.51,86.36,86.48,220900.0,65.6828,65.6904,65.5765,65.6676,220900.0
2013-05-20 09:30:00,86.24,86.66,86.24,86.66,43700.0,65.4854,65.8043,65.4854,65.8043,43700.0
2013-05-20 09:35:00,86.67,86.67,86.44,86.47,17200.0,65.8119,65.8119,65.6373,65.66,17200.0
2013-05-20 09:40:00,86.53,86.53,86.26,86.26,15500.0,65.7056,65.7056,65.5006,65.5006,15500.0
2013-05-20 09:45:00,86.18,86.29,86.05,86.1,24200.0,65.4398,65.5234,65.3411,65.3791,24200.0
2013-05-20 09:50:00,86.11,86.14,85.93,86.05,24100.0,65.3867,65.4095,65.25,65.3411,24100.0
2013-05-20 09:55:00,86.07,86.12,85.97,86.09,22000.0,65.3563,65.3943,65.2804,65.3715,22000.0
2013-05-20 10:00:00,86.11,86.31,86.1,86.2,28400.0,65.3867,65.5385,65.3791,65.455,28400.0
2013-05-20 10:05:00,86.2,86.22,86.15,86.19,22100.0,65.455,65.4702,65.4171,65.4474,22100.0
2013-05-20 10:10:00,86.19,86.22,86.15,86.16,10800.0,65.4474,65.4702,65.4171,65.4246,10800.0
2013-05-20 10:15:00,86.17,86.32,86.15,86.27,10300.0,65.4322,65.5461,65.4171,65.5082,10300.0
2013-05-20 10:20:00,86.28,86.31,86.27,86.31,10300.0,65.5158,65.5385,65.5082,65.5385,10300.0
2013-05-20 10:25:00,86.31,86.35,86.26,86.29,10200.0,65.5385,65.5689,65.5006,65.5234,10200.0
2013-05-20 10:30:00,86.29,86.31,86.25,86.29,21800.0,65.5234,65.5385,65.493,65.5234,21800.0
2013-05-20 10:35:00,86.29,86.31,86.28,86.3,10700.0,65.5234,65.5385,65.5158,65.531,10700.0
2013-05-20 10:40:00,86.28,86.3,86.25,86.27,11000.0,65.5158,65.531,65.493,65.5082,11000.0
2013-05-20 10:45:00,86.29,86.3,86.21,86.23,14800.0,65.5234,65.531,65.4626,65.4778,14800.0
2013-05-20 10:50:00,86.24,86.25,86.15,86.19,17100.0,65.4854,65.493,65.4171,65.4474,17100.0
2013-05-20 10:55:00,86.19,86.29,86.19,86.26,11300.0,65.4474,65.5234,65.4474,65.5006,11300.0
2013-05-20 11:00:00,86.27,86.41,86.25,86.35,19700.0,65.5082,65.6145,65.493,65.5689,19700.0
2013-05-20 11:05:00,86.35,86.42,86.32,86.38,30500.0,65.5689,65.6221,65.5461,65.5917,30500.0
2013-05-20 11:10:00,86.38,86.45,86.38,86.39,16400.0,65.5917,65.6449,65.5917,65.5993,16400.0
2013-05-20 11:15:00,86.39,86.43,86.38,86.42,16500.0,65.5993,65.6297,65.5917,65.6221,16500.0
2013-05-20 11:20:00,86.42,86.42,86.31,86.37,15800.0,65.6221,65.6221,65.5385,65.5841,15800.0
2013-05-20 11:25:00,86.36,86.37,86.25,86.3,12300.0,65.5765,65.5841,65.493,65.531,12300.0
2013-05-20 11:30:00,86.31,86.37,86.29,86.35,6400.0,65.5385,65.5841,65.5234,65.5689,6400.0
2013-05-20 11:35:00,86.35,86.37,86.28,86.31,42900.0,65.5689,65.5841,65.5158,65.5385,42900.0
2013-05-20 11:40:00,86.32,86.43,86.31,86.36,8200.0,65.5461,65.6297,65.5385,65.5765,8200.0
2013-05-20 11:45:00,86.34,86.4,86.33,86.39,11500.0,65.5613,65.6069,65.5537,65.5993,11500.0
2013-05-20 11:50:00,86.38,86.4,86.32,86.39,16800.0,65.5917,65.6069,65.5461,65.5993,16800.0
2013-05-20 11:55:00,86.4,86.44,86.37,86.44,8400.0,65.6069,65.6373,65.5841,65.6373,8400.0
2013-05-20 12:00:00,86.45,86.52,86.44,86.46,22200.0,65.6449,65.698,65.6373,65.6524,22200.0
2013-05-20 12:05:00,86.46,86.52,86.42,86.46,9100.0,65.6524,65.698,65.6221,65.6524,9100.0
2013-05-20 12:10:00,86.47,86.52,86.47,86.49,9400.0,65.66,65.698,65.66,65.6752,9400.0
2013-05-20 12:15:00,86.48,86.48,86.38,86.39,19800.0,65.6676,65.6676,65.5917,65.5993,19800.0
2013-05-20 12:20:00,86.41,86.44,86.35,86.36,9200.0,65.6145,65.6373,65.5689,65.5765,9200.0
2013-05-20 12:25:00,86.36,86.37,86.28,86.3,9800.0,65.5765,65.5841,65.5158,65.531,9800.0
2013-05-20 12:30:00,86.29,86.33,86.26,86.31,11600.0,65.5234,65.5537,65.5006,65.5385,11600.0
2013-05-20 12:35:00,86.3,86.31,86.16,86.17,20400.0,65.531,65.5385,65.4246,65.4322,20400.0
2013-05-20 12:40:00,86.17,86.19,86.15,86.16,12500.0,65.4322,65.4474,65.4171,65.4246,12500.0
2013-05-20 12:45:00,86.16,86.16,86.11,86.11,11100.0,65.4246,65.4246,65.3867,65.3867,11100.0
2013-05-20 12:50:00,86.11,86.13,86.1,86.12,5100.0,65.3867,65.4019,65.3791,65.3943,5100.0
2013-05-20 12:55:00,86.11,86.16,86.11,86.13,14800.0,65.3867,65.4246,65.3867,65.4019,14800.0
2013-05-20 13:00:00,86.12,86.13,86.09,86.13,4900.0,65.3943,65.4019,65.3715,65.4019,4900.0
2013-05-20 13:05:00,86.13,86.16,86.12,86.16,5700.0,65.4019,65.4246,65.3943,65.4246,5700.0
2013-05-20 13:10:00,86.16,86.16,86.12,86.13,9000.0,65.4246,65.4246,65.3943,65.4019,9000.0
2013-05-20 13:15:00,86.14,86.14,86.0,86.01,15500.0,65.4095,65.4095,65.3031,65.3107,15500.0
2013-05-20 13:20:00,86.01,86.05,85.96,85.96,17400.0,65.3107,65.3411,65.2728,65.2728,17400.0
2013-05-20 13:25:00,85.96,86.0,85.92,86.0,9100.0,65.2728,65.3031,65.2424,65.3031,9100.0
2013-05-20 13:30:00,86.02,86.1,86.01,86.09,4400.0,65.3183,65.3791,65.3107,65.3715,4400.0
2013-05-20 13:35:00,86.08,86.09,86.02,86.05,5800.0,65.3639,65.3715,65.3183,65.3411,5800.0
2013-05-20 13:40:00,86.05,86.05,85.84,85.86,25400.0,65.3411,65.3411,65.1817,65.1968,25400.0
2013-05-20 13:45:00,85.86,85.93,85.81,85.93,14300.0,65.1968,65.25,65.1589,65.25,14300.0
2013-05-20 13:50:00,85.93,85.96,85.89,85.96,12600.0,65.25,65.2728,65.2196,65.2728,12600.0
2013-05-20 13:55:00,85.94,85.95,85.91,85.93,7800.0,65.2576,65.2652,65.2348,65.25,7800.0
2013-05-20 14:00:00,85.94,85.94,85.74,85.76,16700.0,65.2576,65.2576,65.1057,65.1209,16700.0
2013-05-20 14:05:00,85.75,85.82,85.75,85.8,10000.0,65.1133,65.1665,65.1133,65.1513,10000.0
2013-05-20 14:10:00,85.79,85.82,85.79,85.79,7700.0,65.1437,65.1665,65.1437,65.1437,7700.0
2013-05-20 14:15:00,85.8,85.8,85.73,85.75,14000.0,65.1513,65.1513,65.0981,65.1133,14000.0
2013-05-20 14:20:00,85.74,85.79,85.73,85.75,18200.0,65.1057,65.1437,65.0981,65.1133,18200.0
2013-05-20 14:25:00,85.76,85.77,85.75,85.76,10500.0,65.1209,65.1285,65.1133,65.1209,10500.0
2013-05-20 14:30:00,85.77,85.81,85.75,85.75,17600.0,65.1285,65.1589,65.1133,65.1133,17600.0
2013-05-20 14:35:00,85.75,85.75,85.63,85.63,27900.0,65.1133,65.1133,65.0222,65.0222,27900.0
2013-05-20 14:40:00,85.63,85.66,85.62,85.65,14100.0,65.0222,65.045,65.0146,65.0374,14100.0
2013-05-20 14:45:00,85.65,85.69,85.65,85.69,16600.0,65.0374,65.0678,65.0374,65.0678,16600.0
2013-05-20 14:50:00,85.69,85.73,85.65,85.66,27600.0,65.0678,65.0981,65.0374,65.045,27600.0
2013-05-20 14:55:00,85.67,85.68,85.56,85.56,23200.0,65.0526,65.0602,64.969,64.969,23200.0
2013-05-20 15:00:00,85.56,85.72,85.55,85.72,23200.0,64.969,65.0905,64.9614,65.0905,23200.0
2013-05-20 15:05:00,85.73,85.73,85.63,85.63,24700.0,65.0981,65.0981,65.0222,65.0222,24700.0
2013-05-20 15:10:00,85.62,85.62,85.56,85.56,16100.0,65.0146,65.0146,64.969,64.969,16100.0
2013-05-20 15:15:00,85.56,85.56,85.52,85.55,20400.0,64.969,64.969,64.9387,64.9614,20400.0
2013-05-20 15:20:00,85.55,85.56,85.5,85.51,31000.0,64.9614,64.969,64.9235,64.9311,31000.0
2013-05-20 15:25:00,85.51,85.55,85.45,85.51,35100.0,64.9311,64.9614,64.8855,64.9311,35100.0
2013-05-20 15:30:00,85.51,85.61,85.51,85.53,49600.0,64.9311,65.007,64.9311,64.9463,49600.0
2013-05-20 15:35:00,85.53,85.53,85.43,85.49,28800.0,64.9463,64.9463,64.8703,64.9159,28800.0
2013-05-20 15:40:00,85.49,85.54,85.47,85.49,34300.0,64.9159,64.9539,64.9007,64.9159,34300.0
2013-05-20 15:45:00,85.49,85.55,85.45,85.49,73000.0,64.9159,64.9614,64.8855,64.9159,73000.0
2013-05-20 15:50:00,85.48,85.55,85.47,85.53,58200.0,64.9083,64.9614,64.9007,64.9463,58200.0
2013-05-20 15:55:00,85.53,85.55,85.48,85.52,85100.0,64.9463,64.9614,64.9083,64.9387,85100.0
2013-05-21 09:30:00,85.35,85.66,85.26,85.39,61800.0,64.8096,65.045,64.7412,64.84,61800.0
2013-05-21 09:35:00,85.39,85.4,85.05,85.07,50100.0,64.84,64.8475,64.5818,64.597,50100.0
2013-05-21 09:40:00,85.09,85.13,84.93,84.95,42200.0,64.6122,64.6425,64.4907,64.5058,42200.0
2013-05-21 09:45:00,84.95,84.96,84.75,84.75,45800.0,64.5058,64.5134,64.354,64.354,45800.0
2013-05-21 09:50:00,84.76,84.76,84.5,84.53,48700.0,64.3616,64.3616,64.1641,64.1869,48700.0
2013-05-21 09:55:00,84.52,84.59,84.52,84.58,20800.0,64.1793,64.2325,64.1793,64.2249,20800.0
2013-05-21 10:00:00,84.58,84.59,84.27,84.3,137800.0,64.2249,64.2325,63.9895,64.0123,137800.0
2013-05-21 10:05:00,84.3,84.3,83.95,83.96,112300.0,64.0123,64.0123,63.7465,63.7541,112300.0
2013-05-21 10:10:00,83.94,83.95,83.65,83.72,131500.0,63.7389,63.7465,63.5187,63.5719,131500.0
2013-05-21 10:15:00,83.71,83.94,83.67,83.74,75700.0,63.5643,63.7389,63.5339,63.587,75700.0
2013-05-21 10:20:00,83.73,83.73,83.26,83.34,97600.0,63.5795,63.5795,63.2226,63.2833,97600.0
2013-05-21 10:25:00,83.34,83.45,83.16,83.45,62900.0,63.2833,63.3668,63.1466,63.3668,62900.0
2013-05-21 10:30:00,83.48,83.83,83.45,83.79,110500.0,63.3896,63.6554,63.3668,63.625,110500.0
2013-05-21 10:35:00,83.79,83.83,83.7,83.76,52700.0,63.625,63.6554,63.5567,63.6022,52700.0
2013-05-21 10:40:00,83.76,83.78,83.59,83.72,99800.0,63.6022,63.6174,63.4731,63.5719,99800.0
2013-05-21 10:45:00,83.72,83.8,83.65,83.65,58100.0,63.5719,63.6326,63.5187,63.5187,58100.0
2013-05-21 10:50:00,83.66,83.79,83.53,83.75,62800.0,63.5263,63.625,63.4276,63.5946,62800.0
2013-05-21 10:55:00,83.76,83.76,83.62,83.68,27200.0,63.6022,63.6022,63.4959,63.5415,27200.0
2013-05-21 11:00:00,83.68,83.87,83.66,83.76,34500.0,63.5415,63.6858,63.5263,63.6022,34500.0
2013-05-21 11:05:00,83.76,83.9,83.75,83.85,60800.0,63.6022,63.7085,63.5946,63.6706,60800.0
2013-05-21 11:10:00,83.83,83.92,83.76,83.9,57100.0,63.6554,63.7237,63.6022,63.7085,57100.0
2013-05-21 11:15:00,83.9,83.92,83.78,83.79,31800.0,63.7085,63.7237,63.6174,63.625,31800.0
2013-05-21 11:20:00,83.78,83.88,83.77,83.86,43400.0,63.6174,63.6934,63.6098,63.6782,43400.0
2013-05-21 11:25:00,83.86,83.91,83.8,83.87,70400.0,63.6782,63.7161,63.6326,63.6858,70400.0
2013-05-21 11:30:00,83.88,83.94,83.82,83.84,100600.0,63.6934,63.7389,63.6478,63.663,100600.0
2013-05-21 11:35:00,83.84,83.85,83.68,83.7,69100.0,63.663,63.6706,63.5415,63.5567,69100.0
2013-05-21 11:40:00,83.68,83.76,83.63,83.7,90500.0,63.5415,63.6022,63.5035,63.5567,90500.0
2013-05-21 11:45:00,83.7,83.77,83.64,83.7,70200.0,63.5567,63.6098,63.5111,63.5567,70200.0
2013-05-21 11:50:00,83.69,83.78,83.68,83.69,22200.0,63.5491,63.6174,63.5415,63.5491,22200.0
2013-05-21 11:55:00,83.7,83.71,83.65,83.69,23900.0,63.5567,63.5643,63.5187,63.5491,23900.0
2013-05-21 12:00:00,83.69,83.74,83.66,83.67,40500.0,63.5491,63.587,63.5263,63.5339,40500.0
2013-05-21 12:05:00,83.68,83.69,83.63,83.64,42700.0,63.5415,63.5491,63.5035,63.5111,42700.0
2013-05-21 12:10:00,83.64,83.65,83.58,83.59,33200.0,63.5111,63.5187,63.4655,63.4731,33200.0
2013-05-21 12:15:00,83.59,83.66,83.58,83.66,61800.0,63.4731,63.5263,63.4655,63.5263,61800.0
2013-05-21 12:20:00,83.66,83.66,83.61,83.63,86600.0,63.5263,63.5263,63.4883,63.5035,86600.0
2013-05-21 12:25:00,83.62,83.65,83.61,83.63,41900.0,63.4959,63.5187,63.4883,63.5035,41900.0
2013-05-21 12:30:00,83.63,83.69,83.61,83.65,37700.0,63.5035,63.5491,63.4883,63.5187,37700.0
2013-05-21 12:35:00,83.64,83.64,83.54,83.54,38900.0,63.5111,63.5111,63.4352,63.4352,38900.0
2013-05-21 12:40:00,83.55,83.61,83.54,83.61,32500.0,63.4428,63.4883,63.4352,63.4883,32500.0
2013-05-21 12:45:00,83.61,83.61,83.55,83.59,23300.0,63.4883,63.4883,63.4428,63.4731,23300.0
2013-05-21 12:50:00,83.59,83.61,83.57,83.57,24700.0,63.4731,63.4883,63.458,63.458,24700.0
2013-05-21 12:55:00,83.57,83.59,83.45,83.47,32300.0,63.458,63.4731,63.3668,63.382,32300.0
2013-05-21 13:00:00,83.49,83.62,83.47,83.61,30500.0,63.3972,63.4959,63.382,63.4883,30500.0
2013-05-21 13:05:00,83.62,83.94,83.62,83.88,48300.0,63.4959,63.7389,63.4959,63.6934,48300.0
2013-05-21 13:10:00,83.9,83.9,83.64,83.7,32900.0,63.7085,63.7085,63.5111,63.5567,32900.0
2013-05-21 13:15:00,83.69,83.83,83.67,83.83,47500.0,63.5491,63.6554,63.5339,63.6554,47500.0
2013-05-21 13:20:00,83.83,83.84,83.74,83.75,28800.0,63.6554,63.663,63.587,63.5946,28800.0
2013-05-21 13:25:00,83.76,83.83,83.76,83.83,28300.0,63.6022,63.6554,63.6022,63.6554,28300.0
2013-05-21 13:30:00,83.84,83.88,83.81,83.84,40400.0,63.663,63.6934,63.6402,63.663,40400.0
2013-05-21 13:35:00,83.85,83.85,83.78,83.78,27800.0,63.6706,63.6706,63.6174,63.6174,27800.0
2013-05-21 13:40:00,83.77,83.77,83.63,83.64,21400.0,63.6098,63.6098,63.5035,63.5111,21400.0
2013-05-21 13:45:00,83.63,83.78,83.61,83.77,37800.0,63.5035,63.6174,63.4883,63.6098,37800.0
2013-05-21 13:50:00,83.76,83.77,83.63,83.65,32300.0,63.6022,63.6098,63.5035,63.5187,32300.0
2013-05-21 13:55:00,83.66,83.68,83.64,83.66,23700.0,63.5263,63.5415,63.5111,63.5263,23700.0
2013-05-21 14:00:00,83.66,83.76,83.65,83.73,32300.0,63.5263,63.6022,63.5187,63.5795,32300.0
2013-05-21 14:05:00,83.73,83.75,83.7,83.71,24000.0,63.5795,63.5946,63.5567,63.5643,24000.0
2013-05-21 14:10:00,83.71,83.74,83.69,83.69,30500.0,63.5643,63.587,63.5491,63.5491,30500.0
2013-05-21 14:15:00,83.69,83.77,83.65,83.75,45000.0,63.5491,63.6098,63.5187,63.5946,45000.0
2013-05-21 14:20:00,83.75,83.75,83.7,83.73,14500.0,63.5946,63.5946,63.5567,63.5795,14500.0
2013-05-21 14:25:00,83.74,83.76,83.71,83.71,34400.0,63.587,63.6022,63.5643,63.5643,34400.0
2013-05-21 14:30:00,83.73,83.76,83.7,83.75,24600.0,63.5795,63.6022,63.5567,63.5946,24600.0
2013-05-21 14:35:00,83.75,83.91,83.75,83.9,36100.0,63.5946,63.7161,63.5946,63.7085,36100.0
2013-05-21 14:40:00,83.9,83.95,83.88,83.91,53800.0,63.7085,63.7465,63.6934,63.7161,53800.0
2013-05-21 14:45:00,83.91,83.91,83.76,83.76,41100.0,63.7161,63.7161,63.6022,63.6022,41100.0
2013-05-21 14:50:00,83.78,83.82,83.77,83.81,16400.0,63.6174,63.6478,63.6098,63.6402,16400.0
2013-05-21 14:55:00,83.82,83.91,83.81,83.84,47300.0,63.6478,63.7161,63.6402,63.663,47300.0
2013-05-21 15:00:00,83.84,83.91,83.79,83.82,85300.0,63.663,63.7161,63.625,63.6478,85300.0
2013-05-21 15:05:00,83.83,83.83,83.78,83.8,33900.0,63.6554,63.6554,63.6174,63.6326,33900.0
2013-05-21 15:10:00,83.8,83.81,83.72,83.79,50700.0,63.6326,63.6402,63.5719,63.625,50700.0
2013-05-21 15:15:00,83.79,83.79,83.66,83.67,40000.0,63.625,63.625,63.5263,63.5339,40000.0
2013-05-21 15:20:00,83.69,83.76,83.69,83.76,28600.0,63.5491,63.6022,63.5491,63.6022,28600.0
2013-05-21 15:25:00,83.76,83.79,83.67,83.68,42600.0,63.6022,63.625,63.5339,63.5415,42600.0
2013-05-21 15:30:00,83.68,83.74,83.67,83.73,72500.0,63.5415,63.587,63.5339,63.5795,72500.0
2013-05-21 15:35:00,83.74,83.76,83.7,83.76,45900.0,63.587,63.6022,63.5567,63.6022,45900.0
2013-05-21 15:40:00,83.76,83.81,83.75,83.77,50200.0,63.6022,63.6402,63.5946,63.6098,50200.0
2013-05-21 15:45:00,83.76,83.77,83.7,83.73,54500.0,63.6022,63.6098,63.5567,63.5795,54500.0
2013-05-21 15:50:00,83.73,83.74,83.67,83.67,89200.0,63.5795,63.587,63.5339,63.5339,89200.0
2013-05-21 15:55:00,83.67,83.69,83.62,83.64,156200.0,63.5339,63.5491,63.4959,63.5111,156200.0
2013-05-22 09:30:00,83.56,83.69,83.27,83.6,137300.0,63.4504,63.5491,63.2302,63.4807,137300.0
2013-05-22 09:35:00,83.58,83.78,83.56,83.73,56900.0,63.4655,63.6174,63.4504,63.5795,56900.0
2013-05-22 09:40:00,83.73,84.12,83.73,83.73,41000.0,63.5795,63.8756,63.5795,63.5795,41000.0
2013-05-22 09:45:00,83.73,83.73,83.6,83.68,32600.0,63.5795,63.5795,63.4807,63.5415,32600.0
2013-05-22 09:50:00,83.7,83.71,83.46,83.46,61700.0,63.5567,63.5643,63.3744,63.3744,61700.0
2013-05-22 09:55:00,83.46,83.58,83.43,83.52,27800.0,63.3744,63.4655,63.3516,63.42,27800.0
2013-05-22 10:00:00,83.56,83.82,83.53,83.79,46900.0,63.4504,63.6478,63.4276,63.625,46900.0
2013-05-22 10:05:00,83.79,83.85,83.76,83.76,46400.0,63.625,63.6706,63.6022,63.6022,46400.0
2013-05-22 10:10:00,83.78,84.05,83.78,84.03,46600.0,63.6174,63.8224,63.6174,63.8073,46600.0
2013-05-22 10:15:00,84.05,84.12,83.98,83.98,53700.0,63.8224,63.8756,63.7693,63.7693,53700.0
2013-05-22 10:20:00,83.98,84.03,83.95,84.03,34400.0,63.7693,63.8073,63.7465,63.8073,34400.0
2013-05-22 10:25:00,84.03,84.1,83.97,84.06,69700.0,63.8073,63.8604,63.7617,63.83,69700.0
2013-05-22 10:30:00,84.07,84.11,83.97,83.97,52600.0,63.8376,63.868,63.7617,63.7617,52600.0
2013-05-22 10:35:00,83.98,84.04,83.71,83.81,79400.0,63.7693,63.8148,63.5643,63.6402,79400.0
2013-05-22 10:40:00,83.81,83.98,83.79,83.86,32300.0,63.6402,63.7693,63.625,63.6782,32300.0
2013-05-22 10:45:00,83.85,83.86,83.66,83.76,40700.0,63.6706,63.6782,63.5263,63.6022,40700.0
2013-05-22 10:50:00,83.77,83.82,83.67,83.7,29600.0,63.6098,63.6478,63.5339,63.5567,29600.0
2013-05-22 10:55:00,83.71,83.84,83.64,83.7,46000.0,63.5643,63.663,63.5111,63.5567,46000.0
2013-05-22 11:00:00,83.71,83.83,83.68,83.81,48300.0,63.5643,63.6554,63.5415,63.6402,48300.0
2013-05-22 11:05:00,83.82,83.84,83.76,83.81,33300.0,63.6478,63.663,63.6022,63.6402,33300.0
2013-05-22 11:10:00,83.8,83.91,83.73,83.88,44700.0,63.6326,63.7161,63.5795,63.6934,44700.0
2013-05-22 11:15:00,83.87,83.96,83.84,83.96,97000.0,63.6858,63.7541,63.663,63.7541,97000.0
2013-05-22 11:20:00,83.96,84.06,83.96,84.0,23800.0,63.7541,63.83,63.7541,63.7845,23800.0
2013-05-22 11:25:00,83.98,84.05,83.95,83.99,64700.0,63.7693,63.8224,63.7465,63.7769,64700.0
2013-05-22 11:30:00,83.98,84.05,83.94,84.04,74700.0,63.7693,63.8224,63.7389,63.8148,74700.0
2013-05-22 11:35:00,84.04,84.07,83.98,83.98,52300.0,63.8148,63.8376,63.7693,63.7693,52300.0
2013-05-22 11:40:00,83.97,84.03,83.93,83.95,23800.0,63.7617,63.8073,63.7313,63.7465,23800.0
2013-05-22 11:45:00,83.94,84.08,83.93,84.03,26400.0,63.7389,63.8452,63.7313,63.8073,26400.0
2013-05-22 11:50:00,84.02,84.05,83.96,83.97,18200.0,63.7997,63.8224,63.7541,63.7617,18200.0
2013-05-22 11:55:00,83.98,84.04,83.94,84.01,20300.0,63.7693,63.8148,63.7389,63.7921,20300.0
2013-05-22 12:00:00,84.02,84.05,84.02,84.05,11300.0,63.7997,63.8224,63.7997,63.8224,11300.0
2013-05-22 12:05:00,84.05,84.09,84.05,84.05,29400.0,63.8224,63.8528,63.8224,63.8224,29400.0
2013-05-22 12:10:00,84.05,84.05,83.95,83.99,14900.0,63.8224,63.8224,63.7465,63.7769,14900.0
2013-05-22 12:15:00,83.98,83.99,83.95,83.95,10900.0,63.7693,63.7769,63.7465,63.7465,10900.0
2013-05-22 12:20:00,83.95,84.01,83.94,84.0,23000.0,63.7465,63.7921,63.7389,63.7845,23000.0
2013-05-22 12:25:00,83.99,84.07,83.99,84.07,24700.0,63.7769,63.8376,63.7769,63.8376,24700.0
2013-05-22 12:30:00,84.07,84.12,84.07,84.1,18500.0,63.8376,63.8756,63.8376,63.8604,18500.0
2013-05-22 12:35:00,84.11,84.22,84.09,84.22,25900.0,63.868,63.9515,63.8528,63.9515,25900.0
2013-05-22 12:40:00,84.22,84.24,84.18,84.23,25900.0,63.9515,63.9667,63.9212,63.9591,25900.0
2013-05-22 12:45:00,84.22,84.23,84.18,84.19,8300.0,63.9515,63.9591,63.9212,63.9287,8300.0
2013-05-22 12:50:00,84.19,84.22,84.17,84.22,7900.0,63.9287,63.9515,63.9136,63.9515,7900.0
2013-05-22 12:55:00,84.22,84.32,84.22,84.31,13200.0,63.9515,64.0275,63.9515,64.0199,13200.0
2013-05-22 13:00:00,84.32,84.32,84.26,84.26,10500.0,64.0275,64.0275,63.9819,63.9819,10500.0
2013-05-22 13:05:00,84.25,84.25,84.2,84.21,16300.0,63.9743,63.9743,63.9363,63.9439,16300.0
2013-05-22 13:10:00,84.21,84.22,84.12,84.14,17300.0,63.9439,63.9515,63.8756,63.8908,17300.0
2013-05-22 13:15:00,84.14,84.17,84.1,84.12,16300.0,63.8908,63.9136,63.8604,63.8756,16300.0
2013-05-22 13:20:00,84.12,84.12,84.07,84.1,12600.0,63.8756,63.8756,63.8376,63.8604,12600.0
2013-05-22 13:25:00,84.09,84.09,84.03,84.05,23300.0,63.8528,63.8528,63.8073,63.8224,23300.0
2013-05-22 13:30:00,84.04,84.06,84.0,84.03,30200.0,63.8148,63.83,63.7845,63.8073,30200.0
2013-05-22 13:35:00,84.04,84.14,84.01,84.03,24300.0,63.8148,63.8908,63.7921,63.8073,24300.0
2013-05-22 13:40:00,84.04,84.1,83.9,83.91,29900.0,63.8148,63.8604,63.7085,63.7161,29900.0
2013-05-22 13:45:00,83.91,83.95,83.8,83.94,28000.0,63.7161,63.7465,63.6326,63.7389,28000.0
2013-05-22 13:50:00,83.94,84.0,83.9,83.93,22300.0,63.7389,63.7845,63.7085,63.7313,22300.0
2013-05-22 13:55:00,83.92,83.99,83.88,83.93,19300.0,63.7237,63.7769,63.6934,63.7313,19300.0
2013-05-22 14:00:00,83.91,84.03,83.74,83.8,58700.0,63.7161,63.8073,63.587,63.6326,58700.0
2013-05-22 14:05:00,83.81,83.94,83.75,83.82,66800.0,63.6402,63.7389,63.5946,63.6478,66800.0
2013-05-22 14:10:00,83.82,83.85,83.63,83.69,50000.0,63.6478,63.6706,63.5035,63.5491,50000.0
2013-05-22 14:15:00,83.68,83.86,83.61,83.86,35200.0,63.5415,63.6782,63.4883,63.6782,35200.0
2013-05-22 14:20:00,83.85,83.93,83.75,83.87,31300.0,63.6706,63.7313,63.5946,63.6858,31300.0
2013-05-22 14:25:00,83.87,83.9,83.73,83.79,27100.0,63.6858,63.7085,63.5795,63.625,27100.0
2013-05-22 14:30:00,83.79,83.84,83.74,83.75,31100.0,63.625,63.663,63.587,63.5946,31100.0
2013-05-22 14:35:00,83.74,83.75,83.53,83.6,55300.0,63.587,63.5946,63.4276,63.4807,55300.0
2013-05-22 14:40:00,83.6,83.63,83.52,83.58,24300.0,63.4807,63.5035,63.42,63.4655,24300.0
2013-05-22 14:45:00,83.57,83.74,83.57,83.73,35200.0,63.458,63.587,63.458,63.5795,35200.0
2013-05-22 14:50:00,83.73,83.77,83.68,83.73,35200.0,63.5795,63.6098,63.5415,63.5795,35200.0
2013-05-22 14:55:00,83.73,83.87,83.73,83.87,20400.0,63.5795,63.6858,63.5795,63.6858,20400.0
2013-05-22 15:00:00,83.87,83.87,83.81,83.81,55500.0,63.6858,63.6858,63.6402,63.6402,55500.0
2013-05-22 15:05:00,83.8,83.96,83.78,83.95,26300.0,63.6326,63.7541,63.6174,63.7465,26300.0
2013-05-22 15:10:00,83.94,83.95,83.83,83.85,58200.0,63.7389,63.7465,63.6554,63.6706,58200.0
2013-05-22 15:15:00,83.84,83.87,83.79,83.81,41500.0,63.663,63.6858,63.625,63.6402,41500.0
2013-05-22 15:20:00,83.8,83.81,83.67,83.69,37200.0,63.6326,63.6402,63.5339,63.5491,37200.0
2013-05-22 15:25:00,83.71,83.72,83.53,83.54,42400.0,63.5643,63.5719,63.4276,63.4352,42400.0
2013-05-22 15:30:00,83.55,83.6,83.44,83.56,48600.0,63.4428,63.4807,63.3592,63.4504,48600.0
2013-05-22 15:35:00,83.56,83.68,83.55,83.63,46500.0,63.4504,63.5415,63.4428,63.5035,46500.0
2013-05-22 15:40:00,83.63,83.72,83.57,83.62,61200.0,63.5035,63.5719,63.458,63.4959,61200.0
2013-05-22 15:45:00,83.61,83.67,83.57,83.63,78900.0,63.4883,63.5339,63.458,63.5035,78900.0
2013-05-22 15:50:00,83.63,83.81,83.62,83.78,75900.0,63.5035,63.6402,63.4959,63.6174,75900.0
2013-05-22 15:55:00,83.78,83.82,83.69,83.78,136800.0,63.6174,63.6478,63.5491,63.6174,136800.0
2013-05-23 09:30:00,83.03,83.25,82.78,83.01,89700.0,63.0479,63.215,62.8581,63.0327,89700.0
2013-05-23 09:35:00,83.03,83.24,83.01,83.12,27700.0,63.0479,63.2074,63.0327,63.1163,27700.0
2013-05-23 09:40:00,83.09,83.09,82.76,82.89,38200.0,63.0935,63.0935,62.8429,62.9416,38200.0
2013-05-23 09:45:00,82.9,83.12,82.79,83.04,58700.0,62.9492,63.1163,62.8657,63.0555,58700.0
2013-05-23 09:50:00,83.04,83.09,82.98,82.98,31600.0,63.0555,63.0935,63.0099,63.0099,31600.0
2013-05-23 09:55:00,82.97,82.97,82.81,82.87,28200.0,63.0024,63.0024,62.8809,62.9264,28200.0
2013-05-23 10:00:00,82.83,83.06,82.82,83.05,52700.0,62.896,63.0707,62.8885,63.0631,52700.0
2013-05-23 10:05:00,83.07,83.13,83.04,83.13,34800.0,63.0783,63.1238,63.0555,63.1238,34800.0
2013-05-23 10:10:00,83.12,83.23,83.1,83.1,49900.0,63.1163,63.1998,63.1011,63.1011,49900.0
2013-05-23 10:15:00,83.1,83.19,83.05,83.17,40800.0,63.1011,63.1694,63.0631,63.1542,40800.0
2013-05-23 10:20:00,83.17,83.17,83.1,83.11,32500.0,63.1542,63.1542,63.1011,63.1087,32500.0
2013-05-23 10:25:00,83.11,83.18,83.1,83.15,44000.0,63.1087,63.1618,63.1011,63.139,44000.0
2013-05-23 10:30:00,83.15,83.18,83.11,83.15,24600.0,63.139,63.1618,63.1087,63.139,24600.0
2013-05-23 10:35:00,83.13,83.14,83.01,83.04,38600.0,63.1238,63.1314,63.0327,63.0555,38600.0
2013-05-23 10:40:00,83.04,83.09,82.98,82.98,41300.0,63.0555,63.0935,63.0099,63.0099,41300.0
2013-05-23 10:45:00,82.98,83.07,82.98,83.06,30600.0,63.0099,63.0783,63.0099,63.0707,30600.0
2013-05-23 10:50:00,83.07,83.34,83.07,83.33,14700.0,63.0783,63.2833,63.0783,63.2757,14700.0
2013-05-23 10:55:00,83.31,83.46,83.31,83.33,24400.0,63.2605,63.3744,63.2605,63.2757,24400.0
2013-05-23 11:00:00,83.32,83.4,83.28,83.38,14200.0,63.2681,63.3289,63.2377,63.3137,14200.0
2013-05-23 11:05:00,83.38,83.42,83.34,83.4,29600.0,63.3137,63.3441,63.2833,63.3289,29600.0
2013-05-23 11:10:00,83.4,83.45,83.35,83.45,16900.0,63.3289,63.3668,63.2909,63.3668,16900.0
2013-05-23 11:15:00,83.44,83.45,83.35,83.38,13300.0,63.3592,63.3668,63.2909,63.3137,13300.0
2013-05-23 11:20:00,83.39,83.56,83.39,83.48,32100.0,63.3213,63.4504,63.3213,63.3896,32100.0
2013-05-23 11:25:00,83.48,83.51,83.45,83.46,34400.0,63.3896,63.4124,63.3668,63.3744,34400.0
2013-05-23 11:30:00,83.45,83.56,83.43,83.54,17200.0,63.3668,63.4504,63.3516,63.4352,17200.0
2013-05-23 11:35:00,83.56,83.63,83.56,83.63,12900.0,63.4504,63.5035,63.4504,63.5035,12900.0
2013-05-23 11:40:00,83.64,83.67,83.56,83.58,25600.0,63.5111,63.5339,63.4504,63.4655,25600.0
2013-05-23 11:45:00,83.59,83.65,83.56,83.62,9700.0,63.4731,63.5187,63.4504,63.4959,9700.0
2013-05-23 11:50:00,83.62,83.67,83.61,83.62,10800.0,63.4959,63.5339,63.4883,63.4959,10800.0
2013-05-23 11:55:00,83.61,83.73,83.61,83.72,21100.0,63.4883,63.5795,63.4883,63.5719,21100.0
2013-05-23 12:00:00,83.73,83.75,83.7,83.72,10000.0,63.5795,63.5946,63.5567,63.5719,10000.0
2013-05-23 12:05:00,83.72,83.84,83.72,83.77,15200.0,63.5719,63.663,63.5719,63.6098,15200.0
2013-05-23 12:10:00,83.78,83.82,83.71,83.71,32400.0,63.6174,63.6478,63.5643,63.5643,32400.0
2013-05-23 12:15:00,83.7,83.7,83.64,83.68,6900.0,63.5567,63.5567,63.5111,63.5415,6900.0
2013-05-23 12:20:00,83.69,83.75,83.67,83.68,9000.0,63.5491,63.5946,63.5339,63.5415,9000.0
2013-05-23 12:25:00,83.69,83.77,83.68,83.72,27300.0,63.5491,63.6098,63.5415,63.5719,27300.0
2013-05-23 12:30:00,83.72,83.73,83.62,83.62,24300.0,63.5719,63.5795,63.4959,63.4959,24300.0
2013-05-23 12:35:00,83.62,83.62,83.44,83.44,20700.0,63.4959,63.4959,63.3592,63.3592,20700.0
2013-05-23 12:40:00,83.45,83.5,83.44,83.49,7600.0,63.3668,63.4048,63.3592,63.3972,7600.0
2013-05-23 12:45:00,83.49,83.54,83.44,83.5,22500.0,63.3972,63.4352,63.3592,63.4048,22500.0
2013-05-23 12:50:00,83.51,83.52,83.45,83.46,24900.0,63.4124,63.42,63.3668,63.3744,24900.0
2013-05-23 12:55:00,83.47,83.51,83.46,83.49,18800.0,63.382,63.4124,63.3744,63.3972,18800.0
2013-05-23 13:00:00,83.51,83.57,83.5,83.57,8100.0,63.4124,63.458,63.4048,63.458,8100.0
2013-05-23 13:05:00,83.56,83.56,83.48,83.5,8900.0,63.4504,63.4504,63.3896,63.4048,8900.0
2013-05-23 13:10:00,83.51,83.51,83.45,83.5,9300.0,63.4124,63.4124,63.3668,63.4048,9300.0
2013-05-23 13:15:00,83.5,83.52,83.41,83.41,11400.0,63.4048,63.42,63.3365,63.3365,11400.0
2013-05-23 13:20:00,83.4,83.41,83.31,83.38,17000.0,63.3289,63.3365,63.2605,63.3137,17000.0
2013-05-23 13:25:00,83.37,83.38,83.27,83.27,6900.0,63.3061,63.3137,63.2302,63.2302,6900.0
2013-05-23 13:30:00,83.26,83.29,83.2,83.2,27800.0,63.2226,63.2453,63.177,63.177,27800.0
2013-05-23 13:35:00,83.21,83.28,83.21,83.26,11500.0,63.1846,63.2377,63.1846,63.2226,11500.0
2013-05-23 13:40:00,83.26,83.26,83.11,83.11,13300.0,63.2226,63.2226,63.1087,63.1087,13300.0
2013-05-23 13:45:00,83.12,83.16,83.09,83.15,19800.0,63.1163,63.1466,63.0935,63.139,19800.0
2013-05-23 13:50:00,83.15,83.19,83.14,83.14,6100.0,63.139,63.1694,63.1314,63.1314,6100.0
2013-05-23 13:55:00,83.15,83.33,83.15,83.33,16100.0,63.139,63.2757,63.139,63.2757,16100.0
2013-05-23 14:00:00,83.32,83.34,83.22,83.25,15800.0,63.2681,63.2833,63.1922,63.215,15800.0
2013-05-23 14:05:00,83.26,83.44,83.25,83.4,13800.0,63.2226,63.3592,63.215,63.3289,13800.0
2013-05-23 14:10:00,83.39,83.41,83.32,83.33,12000.0,63.3213,63.3365,63.2681,63.2757,12000.0
2013-05-23 14:15:00,83.34,83.48,83.34,83.45,26700.0,63.2833,63.3896,63.2833,63.3668,26700.0
2013-05-23 14:20:00,83.45,83.46,83.4,83.42,18400.0,63.3668,63.3744,63.3289,63.3441,18400.0
2013-05-23 14:25:00,83.44,83.45,83.42,83.42,12300.0,63.3592,63.3668,63.3441,63.3441,12300.0
2013-05-23 14:30:00,83.42,83.42,83.27,83.32,18200.0,63.3441,63.3441,63.2302,63.2681,18200.0
2013-05-23 14:35:00,83.34,83.4,83.34,83.37,10300.0,63.2833,63.3289,63.2833,63.3061,10300.0
2013-05-23 14:40:00,83.37,83.58,83.37,83.58,26500.0,63.3061,63.4655,63.3061,63.4655,26500.0
2013-05-23 14:45:00,83.56,83.6,83.5,83.59,16700.0,63.4504,63.4807,63.4048,63.4731,16700.0
2013-05-23 14:50:00,83.6,83.61,83.44,83.44,23400.0,63.4807,63.4883,63.3592,63.3592,23400.0
2013-05-23 14:55:00,83.46,83.52,83.43,83.47,15500.0,63.3744,63.42,63.3516,63.382,15500.0
2013-05-23 15:00:00,83.45,83.53,83.44,83.44,14000.0,63.3668,63.4276,63.3592,63.3592,14000.0
2013-05-23 15:05:00,83.43,83.51,83.4,83.47,14000.0,63.3516,63.4124,63.3289,63.382,14000.0
2013-05-23 15:10:00,83.47,83.59,83.46,83.56,13800.0,63.382,63.4731,63.3744,63.4504,13800.0
2013-05-23 15:15:00,83.55,83.58,83.38,83.4,25000.0,63.4428,63.4655,63.3137,63.3289,25000.0
2013-05-23 15:20:00,83.39,83.47,83.32,83.32,19600.0,63.3213,63.382,63.2681,63.2681,19600.0
2013-05-23 15:25:00,83.32,83.46,83.32,83.45,15800.0,63.2681,63.3744,63.2681,63.3668,15800.0
2013-05-23 15:30:00,83.45,83.58,83.42,83.48,24300.0,63.3668,63.4655,63.3441,63.3896,24300.0
2013-05-23 15:35:00,83.48,83.52,83.41,83.43,41600.0,63.3896,63.42,63.3365,63.3516,41600.0
2013-05-23 15:40:00,83.43,83.51,83.42,83.44,26900.0,63.3516,63.4124,63.3441,63.3592,26900.0
2013-05-23 15:45:00,83.45,83.51,83.37,83.42,41000.0,63.3668,63.4124,63.3061,63.3441,41000.0
2013-05-23 15:50:00,83.41,83.5,83.35,83.47,33400.0,63.3365,63.4048,63.2909,63.382,33400.0
2013-05-23 15:55:00,83.46,83.53,83.43,83.48,67500.0,63.3744,63.4276,63.3516,63.3896,67500.0
2013-05-24 09:30:00,82.8,83.01,82.79,82.93,55600.0,62.8733,63.0327,62.8657,62.972,55600.0
2013-05-24 09:35:00,82.94,82.96,82.84,82.87,13400.0,62.9796,62.9948,62.9036,62.9264,13400.0
2013-05-24 09:40:00,82.86,82.95,82.82,82.95,24200.0,62.9188,62.9872,62.8885,62.9872,24200.0
2013-05-24 09:45:00,82.95,82.96,82.84,82.85,10900.0,62.9872,62.9948,62.9036,62.9112,10900.0
2013-05-24 09:50:00,82.87,82.92,82.83,82.9,17600.0,62.9264,62.9644,62.896,62.9492,17600.0
2013-05-24 09:55:00,82.89,82.95,82.83,82.89,19000.0,62.9416,62.9872,62.896,62.9416,19000.0
2013-05-24 10:00:00,82.88,82.88,82.63,82.65,31500.0,62.934,62.934,62.7442,62.7594,31500.0
2013-05-24 10:05:00,82.63,82.66,82.59,82.64,12600.0,62.7442,62.767,62.7138,62.7518,12600.0
2013-05-24 10:10:00,82.65,82.8,82.61,82.73,18800.0,62.7594,62.8733,62.729,62.8201,18800.0
2013-05-24 10:15:00,82.75,82.82,82.7,82.77,12000.0,62.8353,62.8885,62.7973,62.8505,12000.0
2013-05-24 10:20:00,82.76,82.77,82.66,82.69,16300.0,62.8429,62.8505,62.767,62.7897,16300.0
2013-05-24 10:25:00,82.69,82.78,82.68,82.78,7900.0,62.7897,62.8581,62.7821,62.8581,7900.0
2013-05-24 10:30:00,82.78,82.87,82.67,82.67,29300.0,62.8581,62.9264,62.7746,62.7746,29300.0
2013-05-24 10:35:00,82.66,82.77,82.65,82.76,18900.0,62.767,62.8505,62.7594,62.8429,18900.0
2013-05-24 10:40:00,82.76,82.84,82.75,82.75,10500.0,62.8429,62.9036,62.8353,62.8353,10500.0
2013-05-24 10:45:00,82.78,82.82,82.76,82.79,14800.0,62.8581,62.8885,62.8429,62.8657,14800.0
2013-05-24 10:50:00,82.8,82.87,82.76,82.87,8800.0,62.8733,62.9264,62.8429,62.9264,8800.0
2013-05-24 10:55:00,82.85,82.91,82.8,82.9,6400.0,62.9112,62.9568,62.8733,62.9492,6400.0
2013-05-24 11:00:00,82.88,82.88,82.77,82.88,13600.0,62.934,62.934,62.8505,62.934,13600.0
2013-05-24 11:05:00,82.88,82.94,82.83,82.88,23500.0,62.934,62.9796,62.896,62.934,23500.0
2013-05-24 11:10:00,82.9,82.93,82.88,82.9,7900.0,62.9492,62.972,62.934,62.9492,7900.0
2013-05-24 11:15:00,82.92,82.99,82.87,82.94,14800.0,62.9644,63.0175,62.9264,62.9796,14800.0
2013-05-24 11:20:00,82.97,82.98,82.88,82.88,18700.0,63.0024,63.0099,62.934,62.934,18700.0
2013-05-24 11:25:00,82.88,82.92,82.83,82.84,6800.0,62.934,62.9644,62.896,62.9036,6800.0
2013-05-24 11:30:00,82.82,82.82,82.77,82.82,10000.0,62.8885,62.8885,62.8505,62.8885,10000.0
2013-05-24 11:35:00,82.81,82.89,82.81,82.89,19500.0,62.8809,62.9416,62.8809,62.9416,19500.0
2013-05-24 11:40:00,82.89,82.98,82.89,82.95,25000.0,62.9416,63.0099,62.9416,62.9872,25000.0
2013-05-24 11:45:00,82.93,82.97,82.9,82.9,9100.0,62.972,63.0024,62.9492,62.9492,9100.0
2013-05-24 11:50:00,82.9,82.9,82.85,82.87,9100.0,62.9492,62.9492,62.9112,62.9264,9100.0
2013-05-24 11:55:00,82.9,82.94,82.9,82.93,7000.0,62.9492,62.9796,62.9492,62.972,7000.0
2013-05-24 12:00:00,82.95,83.03,82.93,82.99,15600.0,62.9872,63.0479,62.972,63.0175,15600.0
2013-05-24 12:05:00,82.99,82.99,82.93,82.94,4500.0,63.0175,63.0175,62.972,62.9796,4500.0
2013-05-24 12:10:00,82.94,82.97,82.93,82.93,4500.0,62.9796,63.0024,62.972,62.972,4500.0
2013-05-24 12:15:00,82.93,82.98,82.93,82.97,4800.0,62.972,63.0099,62.972,63.0024,4800.0
2013-05-24 12:20:00,82.96,83.02,82.94,83.0,10100.0,62.9948,63.0403,62.9796,63.0251,10100.0
2013-05-24 12:25:00,82.99,83.05,82.98,83.04,11900.0,63.0175,63.0631,63.0099,63.0555,11900.0
2013-05-24 12:30:00,83.03,83.03,82.96,82.98,7500.0,63.0479,63.0479,62.9948,63.0099,7500.0
2013-05-24 12:35:00,82.97,82.98,82.89,82.9,8200.0,63.0024,63.0099,62.9416,62.9492,8200.0
2013-05-24 12:40:00,82.89,82.9,82.88,82.89,4600.0,62.9416,62.9492,62.934,62.9416,4600.0
2013-05-24 12:45:00,82.89,82.94,82.89,82.92,4600.0,62.9416,62.9796,62.9416,62.9644,4600.0
2013-05-24 12:50:00,82.93,82.98,82.93,82.94,3400.0,62.972,63.0099,62.972,62.9796,3400.0
2013-05-24 12:55:00,82.95,83.0,82.95,82.98,7400.0,62.9872,63.0251,62.9872,63.0099,7400.0
2013-05-24 13:00:00,82.99,83.03,82.99,83.03,17800.0,63.0175,63.0479,63.0175,63.0479,17800.0
2013-05-24 13:05:00,83.02,83.05,83.01,83.03,8400.0,63.0403,63.0631,63.0327,63.0479,8400.0
2013-05-24 13:10:00,83.01,83.06,83.01,83.06,7700.0,63.0327,63.0707,63.0327,63.0707,7700.0
2013-05-24 13:15:00,83.07,83.15,83.07,83.12,4400.0,63.0783,63.139,63.0783,63.1163,4400.0
2013-05-24 13:20:00,83.12,83.18,83.12,83.17,6600.0,63.1163,63.1618,63.1163,63.1542,6600.0
2013-05-24 13:25:00,83.17,83.17,83.13,83.14,5100.0,63.1542,63.1542,63.1238,63.1314,5100.0
2013-05-24 13:30:00,83.15,83.18,83.11,83.15,6000.0,63.139,63.1618,63.1087,63.139,6000.0
2013-05-24 13:35:00,83.16,83.19,83.12,83.12,6900.0,63.1466,63.1694,63.1163,63.1163,6900.0
2013-05-24 13:40:00,83.13,83.14,83.08,83.09,7000.0,63.1238,63.1314,63.0859,63.0935,7000.0
2013-05-24 13:45:00,83.1,83.15,83.1,83.14,4800.0,63.1011,63.139,63.1011,63.1314,4800.0
2013-05-24 13:50:00,83.14,83.17,83.11,83.15,8500.0,63.1314,63.1542,63.1087,63.139,8500.0
2013-05-24 13:55:00,83.15,83.22,83.15,83.21,5500.0,63.139,63.1922,63.139,63.1846,5500.0
2013-05-24 14:00:00,83.21,83.25,83.2,83.24,19100.0,63.1846,63.215,63.177,63.2074,19100.0
2013-05-24 14:05:00,83.24,83.27,83.23,83.26,6300.0,63.2074,63.2302,63.1998,63.2226,6300.0
2013-05-24 14:10:00,83.27,83.34,83.26,83.33,4600.0,63.2302,63.2833,63.2226,63.2757,4600.0
2013-05-24 14:15:00,83.32,83.41,83.32,83.37,6800.0,63.2681,63.3365,63.2681,63.3061,6800.0
2013-05-24 14:20:00,83.36,83.37,83.29,83.32,7400.0,63.2985,63.3061,63.2453,63.2681,7400.0
2013-05-24 14:25:00,83.31,83.34,83.31,83.34,4200.0,63.2605,63.2833,63.2605,63.2833,4200.0
2013-05-24 14:30:00,83.34,83.36,83.26,83.26,20600.0,63.2833,63.2985,63.2226,63.2226,20600.0
2013-05-24 14:35:00,83.25,83.27,83.21,83.27,6900.0,63.215,63.2302,63.1846,63.2302,6900.0
2013-05-24 14:40:00,83.26,83.32,83.25,83.3,5800.0,63.2226,63.2681,63.215,63.2529,5800.0
2013-05-24 14:45:00,83.31,83.34,83.31,83.33,2600.0,63.2605,63.2833,63.2605,63.2757,2600.0
2013-05-24 14:50:00,83.33,83.38,83.31,83.38,4500.0,63.2757,63.3137,63.2605,63.3137,4500.0
2013-05-24 14:55:00,83.38,83.4,83.3,83.39,9400.0,63.3137,63.3289,63.2529,63.3213,9400.0
2013-05-24 15:00:00,83.39,83.41,83.38,83.4,6400.0,63.3213,63.3365,63.3137,63.3289,6400.0
2013-05-24 15:05:00,83.4,83.46,83.4,83.45,13000.0,63.3289,63.3744,63.3289,63.3668,13000.0
2013-05-24 15:10:00,83.45,83.52,83.45,83.47,20100.0,63.3668,63.42,63.3668,63.382,20100.0
2013-05-24 15:15:00,83.46,83.47,83.4,83.4,12300.0,63.3744,63.382,63.3289,63.3289,12300.0
2013-05-24 15:20:00,83.4,83.47,83.39,83.45,22200.0,63.3289,63.382,63.3213,63.3668,22200.0
2013-05-24 15:25:00,83.44,83.51,83.44,83.5,22700.0,63.3592,63.4124,63.3592,63.4048,22700.0
2013-05-24 15:30:00,83.51,83.51,83.46,83.47,36000.0,63.4124,63.4124,63.3744,63.382,36000.0
2013-05-24 15:35:00,83.47,83.48,83.44,83.45,43200.0,63.382,63.3896,63.3592,63.3668,43200.0
2013-05-24 15:40:00,83.44,83.45,83.4,83.42,33500.0,63.3592,63.3668,63.3289,63.3441,33500.0
2013-05-24 15:45:00,83.42,83.54,83.42,83.51,35600.0,63.3441,63.4352,63.3441,63.4124,35600.0
2013-05-24 15:50:00,83.51,83.53,83.44,83.51,50600.0,63.4124,63.4276,63.3592,63.4124,50600.0
2013-05-24 15:55:00,83.51,83.62,83.49,83.59,77400.0,63.4124,63.4959,63.3972,63.4731,77400.0
2013-05-28 09:30:00,84.32,84.46,83.85,83.87,63800.0,64.0275,64.1338,63.6706,63.6858,63800.0
2013-05-28 09:35:00,83.85,84.04,83.83,83.84,25300.0,63.6706,63.8148,63.6554,63.663,25300.0
2013-05-28 09:40:00,83.84,83.98,83.75,83.93,13000.0,63.663,63.7693,63.5946,63.7313,13000.0
2013-05-28 09:45:00,83.98,84.08,83.95,83.97,17200.0,63.7693,63.8452,63.7465,63.7617,17200.0
2013-05-28 09:50:00,83.97,83.98,83.8,83.88,27700.0,63.7617,63.7693,63.6326,63.6934,27700.0
2013-05-28 09:55:00,83.88,83.99,83.8,83.99,12300.0,63.6934,63.7769,63.6326,63.7769,12300.0
2013-05-28 10:00:00,84.0,84.02,83.89,83.98,47200.0,63.7845,63.7997,63.7009,63.7693,47200.0
2013-05-28 10:05:00,84.0,84.07,83.97,84.06,29300.0,63.7845,63.8376,63.7617,63.83,29300.0
2013-05-28 10:10:00,84.06,84.07,83.98,84.02,12300.0,63.83,63.8376,63.7693,63.7997,12300.0
2013-05-28 10:15:00,84.01,84.08,84.01,84.04,34300.0,63.7921,63.8452,63.7921,63.8148,34300.0
2013-05-28 10:20:00,84.04,84.04,83.93,84.0,60400.0,63.8148,63.8148,63.7313,63.7845,60400.0
2013-05-28 10:25:00,83.99,84.02,83.96,83.99,20500.0,63.7769,63.7997,63.7541,63.7769,20500.0
2013-05-28 10:30:00,83.98,84.08,83.97,84.07,18100.0,63.7693,63.8452,63.7617,63.8376,18100.0
2013-05-28 10:35:00,84.07,84.13,84.05,84.05,19400.0,63.8376,63.8832,63.8224,63.8224,19400.0
2013-05-28 10:40:00,84.05,84.05,83.83,83.83,45300.0,63.8224,63.8224,63.6554,63.6554,45300.0
2013-05-28 10:45:00,83.83,83.91,83.78,83.91,36800.0,63.6554,63.7161,63.6174,63.7161,36800.0
2013-05-28 10:50:00,83.9,83.92,83.87,83.91,37500.0,63.7085,63.7237,63.6858,63.7161,37500.0
2013-05-28 10:55:00,83.91,83.99,83.91,83.99,40300.0,63.7161,63.7769,63.7161,63.7769,40300.0
2013-05-28 11:00:00,84.0,84.01,83.92,83.96,33900.0,63.7845,63.7921,63.7237,63.7541,33900.0
2013-05-28 11:05:00,83.96,84.0,83.9,83.95,24100.0,63.7541,63.7845,63.7085,63.7465,24100.0
2013-05-28 11:10:00,83.95,84.02,83.92,84.0,11700.0,63.7465,63.7997,63.7237,63.7845,11700.0
2013-05-28 11:15:00,84.0,84.05,83.93,83.94,14900.0,63.7845,63.8224,63.7313,63.7389,14900.0
2013-05-28 11:20:00,83.93,83.93,83.84,83.85,40300.0,63.7313,63.7313,63.663,63.6706,40300.0
2013-05-28 11:25:00,83.86,83.86,83.81,83.81,22700.0,63.6782,63.6782,63.6402,63.6402,22700.0
2013-05-28 11:30:00,83.81,83.9,83.8,83.83,40700.0,63.6402,63.7085,63.6326,63.6554,40700.0
2013-05-28 11:35:00,83.82,83.82,83.58,83.59,41800.0,63.6478,63.6478,63.4655,63.4731,41800.0
2013-05-28 11:40:00,83.59,83.66,83.57,83.63,27100.0,63.4731,63.5263,63.458,63.5035,27100.0
2013-05-28 11:45:00,83.63,83.68,83.61,83.68,16700.0,63.5035,63.5415,63.4883,63.5415,16700.0
2013-05-28 11:50:00,83.68,83.74,83.68,83.7,10800.0,63.5415,63.587,63.5415,63.5567,10800.0
2013-05-28 11:55:00,83.7,83.72,83.62,83.62,12800.0,63.5567,63.5719,63.4959,63.4959,12800.0
2013-05-28 12:00:00,83.61,83.61,83.52,83.56,18400.0,63.4883,63.4883,63.42,63.4504,18400.0
2013-05-28 12:05:00,83.58,83.58,83.52,83.57,19200.0,63.4655,63.4655,63.42,63.458,19200.0
2013-05-28 12:10:00,83.57,83.61,83.57,83.59,33200.0,63.458,63.4883,63.458,63.4731,33200.0
2013-05-28 12:15:00,83.59,83.61,83.55,83.57,29600.0,63.4731,63.4883,63.4428,63.458,29600.0
2013-05-28 12:20:00,83.57,83.62,83.57,83.59,7900.0,63.458,63.4959,63.458,63.4731,7900.0
2013-05-28 12:25:00,83.59,83.6,83.57,83.59,9500.0,63.4731,63.4807,63.458,63.4731,9500.0
2013-05-28 12:30:00,83.59,83.6,83.56,83.59,9300.0,63.4731,63.4807,63.4504,63.4731,9300.0
2013-05-28 12:35:00,83.59,83.59,83.54,83.57,10800.0,63.4731,63.4731,63.4352,63.458,10800.0
2013-05-28 12:40:00,83.57,83.62,83.56,83.6,9800.0,63.458,63.4959,63.4504,63.4807,9800.0
2013-05-28 12:45:00,83.6,83.6,83.57,83.59,15400.0,63.4807,63.4807,63.458,63.4731,15400.0
2013-05-28 12:50:00,83.59,83.59,83.54,83.54,22000.0,63.4731,63.4731,63.4352,63.4352,22000.0
2013-05-28 12:55:00,83.54,83.56,83.54,83.55,8600.0,63.4352,63.4504,63.4352,63.4428,8600.0
2013-05-28 13:00:00,83.55,83.61,83.55,83.56,15600.0,63.4428,63.4883,63.4428,63.4504,15600.0
2013-05-28 13:05:00,83.57,83.59,83.54,83.55,7800.0,63.458,63.4731,63.4352,63.4428,7800.0
2013-05-28 13:10:00,83.54,83.61,83.54,83.59,11200.0,63.4352,63.4883,63.4352,63.4731,11200.0
2013-05-28 13:15:00,83.59,83.59,83.52,83.52,7000.0,63.4731,63.4731,63.42,63.42,7000.0
2013-05-28 13:20:00,83.52,83.52,83.37,83.4,26600.0,63.42,63.42,63.3061,63.3289,26600.0
2013-05-28 13:25:00,83.39,83.45,83.3,83.31,16700.0,63.3213,63.3668,63.2529,63.2605,16700.0
2013-05-28 13:30:00,83.32,83.32,83.23,83.26,20800.0,63.2681,63.2681,63.1998,63.2226,20800.0
2013-05-28 13:35:00,83.26,83.28,83.2,83.22,23700.0,63.2226,63.2377,63.177,63.1922,23700.0
2013-05-28 13:40:00,83.21,83.27,83.14,83.14,21200.0,63.1846,63.2302,63.1314,63.1314,21200.0
2013-05-28 13:45:00,83.15,83.15,83.02,83.03,38500.0,63.139,63.139,63.0403,63.0479,38500.0
2013-05-28 13:50:00,83.03,83.07,83.0,83.03,13900.0,63.0479,63.0783,63.0251,63.0479,13900.0
2013-05-28 13:55:00,83.02,83.07,82.96,82.96,25300.0,63.0403,63.0783,62.9948,62.9948,25300.0
2013-05-28 14:00:00,82.96,82.97,82.79,82.86,31100.0,62.9948,63.0024,62.8657,62.9188,31100.0
2013-05-28 14:05:00,82.86,82.86,82.8,82.83,12300.0,62.9188,62.9188,62.8733,62.896,12300.0
2013-05-28 14:10:00,82.82,82.85,82.74,82.81,19200.0,62.8885,62.9112,62.8277,62.8809,19200.0
2013-05-28 14:15:00,82.81,82.99,82.79,82.98,19800.0,62.8809,63.0175,62.8657,63.0099,19800.0
2013-05-28 14:20:00,82.98,83.01,82.93,83.01,14600.0,63.0099,63.0327,62.972,63.0327,14600.0
2013-05-28 14:25:00,83.01,83.02,82.92,83.01,12600.0,63.0327,63.0403,62.9644,63.0327,12600.0
2013-05-28 14:30:00,83.01,83.03,82.96,82.97,11500.0,63.0327,63.0479,62.9948,63.0024,11500.0
2013-05-28 14:35:00,82.98,82.99,82.91,82.93,13800.0,63.0099,63.0175,62.9568,62.972,13800.0
2013-05-28 14:40:00,82.93,83.04,82.93,83.02,12000.0,62.972,63.0555,62.972,63.0403,12000.0
2013-05-28 14:45:00,83.03,83.12,83.01,83.07,18700.0,63.0479,63.1163,63.0327,63.0783,18700.0
2013-05-28 14:50:00,83.09,83.13,83.05,83.06,12200.0,63.0935,63.1238,63.0631,63.0707,12200.0
2013-05-28 14:55:00,83.06,83.07,82.97,83.0,24900.0,63.0707,63.0783,63.0024,63.0251,24900.0
2013-05-28 15:00:00,83.0,83.06,82.96,83.03,45600.0,63.0251,63.0707,62.9948,63.0479,45600.0
2013-05-28 15:05:00,83.02,83.1,83.01,83.07,16000.0,63.0403,63.1011,63.0327,63.0783,16000.0
2013-05-28 15:10:00,83.06,83.08,82.91,82.97,35100.0,63.0707,63.0859,62.9568,63.0024,35100.0
2013-05-28 15:15:00,82.96,83.11,82.96,83.1,13700.0,62.9948,63.1087,62.9948,63.1011,13700.0
2013-05-28 15:20:00,83.11,83.15,83.06,83.08,18600.0,63.1087,63.139,63.0707,63.0859,18600.0
2013-05-28 15:25:00,83.06,83.12,83.03,83.08,30800.0,63.0707,63.1163,63.0479,63.0859,30800.0
2013-05-28 15:30:00,83.09,83.25,83.08,83.24,28600.0,63.0935,63.215,63.0859,63.2074,28600.0
2013-05-28 15:35:00,83.23,83.3,83.21,83.25,42400.0,63.1998,63.2529,63.1846,63.215,42400.0
2013-05-28 15:40:00,83.24,83.3,83.21,83.21,28900.0,63.2074,63.2529,63.1846,63.1846,28900.0
2013-05-28 15:45:00,83.22,83.3,83.21,83.29,68900.0,63.1922,63.2529,63.1846,63.2453,68900.0
2013-05-28 15:50:00,83.3,83.3,83.24,83.24,101000.0,63.2529,63.2529,63.2074,63.2074,101000.0
2013-05-28 15:55:00,83.24,83.33,83.22,83.22,240300.0,63.2074,63.2757,63.1922,63.1922,240300.0
2013-05-29 09:30:00,82.89,82.98,82.63,82.98,31700.0,62.9416,63.0099,62.7442,63.0099,31700.0
2013-05-29 09:35:00,82.98,83.07,82.89,83.07,48300.0,63.0099,63.0783,62.9416,63.0783,48300.0
2013-05-29 09:40:00,83.06,83.06,82.8,82.84,18400.0,63.0707,63.0707,62.8733,62.9036,18400.0
2013-05-29 09:45:00,82.83,83.01,82.82,83.0,19200.0,62.896,63.0327,62.8885,63.0251,19200.0
2013-05-29 09:50:00,83.02,83.17,82.98,83.17,8800.0,63.0403,63.1542,63.0099,63.1542,8800.0
2013-05-29 09:55:00,83.16,83.18,83.04,83.06,19600.0,63.1466,63.1618,63.0555,63.0707,19600.0
2013-05-29 10:00:00,83.06,83.18,83.04,83.16,24500.0,63.0707,63.1618,63.0555,63.1466,24500.0
2013-05-29 10:05:00,83.17,83.17,83.01,83.11,33800.0,63.1542,63.1542,63.0327,63.1087,33800.0
2013-05-29 10:10:00,83.11,83.17,83.06,83.17,21500.0,63.1087,63.1542,63.0707,63.1542,21500.0
2013-05-29 10:15:00,83.16,83.21,83.13,83.18,15000.0,63.1466,63.1846,63.1238,63.1618,15000.0
2013-05-29 10:20:00,83.18,83.19,82.91,82.91,33900.0,63.1618,63.1694,62.9568,62.9568,33900.0
2013-05-29 10:25:00,82.91,83.04,82.9,83.02,37300.0,62.9568,63.0555,62.9492,63.0403,37300.0
2013-05-29 10:30:00,83.01,83.08,82.96,83.0,38600.0,63.0327,63.0859,62.9948,63.0251,38600.0
2013-05-29 10:35:00,83.01,83.01,82.93,82.95,45100.0,63.0327,63.0327,62.972,62.9872,45100.0
2013-05-29 10:40:00,82.95,82.99,82.77,82.89,72000.0,62.9872,63.0175,62.8505,62.9416,72000.0
2013-05-29 10:45:00,82.89,82.99,82.84,82.98,66100.0,62.9416,63.0175,62.9036,63.0099,66100.0
2013-05-29 10:50:00,82.97,83.15,82.97,83.1,51000.0,63.0024,63.139,63.0024,63.1011,51000.0
2013-05-29 10:55:00,83.07,83.26,83.03,83.1,67200.0,63.0783,63.2226,63.0479,63.1011,67200.0
2013-05-29 11:00:00,83.1,83.18,83.0,83.16,64000.0,63.1011,63.1618,63.0251,63.1466,64000.0
2013-05-29 11:05:00,83.16,83.26,83.14,83.23,62700.0,63.1466,63.2226,63.1314,63.1998,62700.0
2013-05-29 11:10:00,83.22,83.32,83.19,83.29,38900.0,63.1922,63.2681,63.1694,63.2453,38900.0
2013-05-29 11:15:00,83.28,83.34,83.17,83.27,50600.0,63.2377,63.2833,63.1542,63.2302,50600.0
2013-05-29 11:20:00,83.27,83.35,83.23,83.34,31700.0,63.2302,63.2909,63.1998,63.2833,31700.0
2013-05-29 11:25:00,83.34,83.34,83.22,83.26,27100.0,63.2833,63.2833,63.1922,63.2226,27100.0
2013-05-29 11:30:00,83.27,83.29,83.15,83.17,33200.0,63.2302,63.2453,63.139,63.1542,33200.0
2013-05-29 11:35:00,83.17,83.21,83.07,83.07,39400.0,63.1542,63.1846,63.0783,63.0783,39400.0
2013-05-29 11:40:00,83.06,83.16,83.04,83.13,34000.0,63.0707,63.1466,63.0555,63.1238,34000.0
2013-05-29 11:45:00,83.13,83.26,83.11,83.26,43700.0,63.1238,63.2226,63.1087,63.2226,43700.0
2013-05-29 11:50:00,83.27,83.33,83.25,83.31,26400.0,63.2302,63.2757,63.215,63.2605,26400.0
2013-05-29 11:55:00,83.32,83.39,83.31,83.32,18600.0,63.2681,63.3213,63.2605,63.2681,18600.0
2013-05-29 12:00:00,83.32,83.42,83.32,83.4,20800.0,63.2681,63.3441,63.2681,63.3289,20800.0
2013-05-29 12:05:00,83.4,83.4,83.33,83.34,23200.0,63.3289,63.3289,63.2757,63.2833,23200.0
2013-05-29 12:10:00,83.33,83.41,83.32,83.34,13500.0,63.2757,63.3365,63.2681,63.2833,13500.0
2013-05-29 12:15:00,83.35,83.45,83.34,83.44,15600.0,63.2909,63.3668,63.2833,63.3592,15600.0
2013-05-29 12:20:00,83.46,83.48,83.37,83.38,18100.0,63.3744,63.3896,63.3061,63.3137,18100.0
2013-05-29 12:25:00,83.39,83.4,83.21,83.22,25700.0,63.3213,63.3289,63.1846,63.1922,25700.0
2013-05-29 12:30:00,83.22,83.23,83.16,83.17,11200.0,63.1922,63.1998,63.1466,63.1542,11200.0
2013-05-29 12:35:00,83.17,83.17,83.11,83.13,15700.0,63.1542,63.1542,63.1087,63.1238,15700.0
2013-05-29 12:40:00,83.13,83.19,83.13,83.18,8600.0,63.1238,63.1694,63.1238,63.1618,8600.0
2013-05-29 12:45:00,83.18,83.2,83.1,83.1,11200.0,63.1618,63.177,63.1011,63.1011,11200.0
2013-05-29 12:50:00,83.11,83.15,83.08,83.12,26600.0,63.1087,63.139,63.0859,63.1163,26600.0
2013-05-29 12:55:00,83.12,83.17,83.12,83.14,16500.0,63.1163,63.1542,63.1163,63.1314,16500.0
2013-05-29 13:00:00,83.14,83.2,83.12,83.16,13800.0,63.1314,63.177,63.1163,63.1466,13800.0
2013-05-29 13:05:00,83.16,83.2,83.09,83.1,13800.0,63.1466,63.177,63.0935,63.1011,13800.0
2013-05-29 13:10:00,83.1,83.11,83.05,83.1,10600.0,63.1011,63.1087,63.0631,63.1011,10600.0
2013-05-29 13:15:00,83.1,83.24,83.1,83.23,11600.0,63.1011,63.2074,63.1011,63.1998,11600.0
2013-05-29 13:20:00,83.23,83.29,83.23,83.28,13200.0,63.1998,63.2453,63.1998,63.2377,13200.0
2013-05-29 13:25:00,83.3,83.44,83.29,83.44,17100.0,63.2529,63.3592,63.2453,63.3592,17100.0
2013-05-29 13:30:00,83.44,83.45,83.38,83.41,19200.0,63.3592,63.3668,63.3137,63.3365,19200.0
2013-05-29 13:35:00,83.43,83.55,83.43,83.54,15200.0,63.3516,63.4428,63.3516,63.4352,15200.0
2013-05-29 13:40:00,83.55,83.63,83.53,83.62,24400.0,63.4428,63.5035,63.4276,63.4959,24400.0
2013-05-29 13:45:00,83.62,83.64,83.5,83.52,20800.0,63.4959,63.5111,63.4048,63.42,20800.0
2013-05-29 13:50:00,83.51,83.56,83.51,83.53,12500.0,63.4124,63.4504,63.4124,63.4276,12500.0
2013-05-29 13:55:00,83.51,83.74,83.51,83.71,16400.0,63.4124,63.587,63.4124,63.5643,16400.0
2013-05-29 14:00:00,83.71,83.72,83.62,83.64,19600.0,63.5643,63.5719,63.4959,63.5111,19600.0
2013-05-29 14:05:00,83.65,83.78,83.63,83.74,21000.0,63.5187,63.6174,63.5035,63.587,21000.0
2013-05-29 14:10:00,83.74,83.8,83.74,83.75,11700.0,63.587,63.6326,63.587,63.5946,11700.0
2013-05-29 14:15:00,83.75,83.78,83.65,83.67,12900.0,63.5946,63.6174,63.5187,63.5339,12900.0
2013-05-29 14:20:00,83.67,83.72,83.66,83.7,17300.0,63.5339,63.5719,63.5263,63.5567,17300.0
2013-05-29 14:25:00,83.7,83.7,83.61,83.61,13200.0,63.5567,63.5567,63.4883,63.4883,13200.0
2013-05-29 14:30:00,83.61,83.64,83.6,83.62,8900.0,63.4883,63.5111,63.4807,63.4959,8900.0
2013-05-29 14:35:00,83.61,83.66,83.59,83.65,14100.0,63.4883,63.5263,63.4731,63.5187,14100.0
2013-05-29 14:40:00,83.65,83.72,83.62,83.71,12500.0,63.5187,63.5719,63.4959,63.5643,12500.0
2013-05-29 14:45:00,83.72,83.73,83.66,83.67,20500.0,63.5719,63.5795,63.5263,63.5339,20500.0
2013-05-29 14:50:00,83.68,83.7,83.63,83.66,19500.0,63.5415,63.5567,63.5035,63.5263,19500.0
2013-05-29 14:55:00,83.67,83.72,83.64,83.64,15200.0,63.5339,63.5719,63.5111,63.5111,15200.0
2013-05-29 15:00:00,83.64,83.73,83.63,83.73,14900.0,63.5111,63.5795,63.5035,63.5795,14900.0
2013-05-29 15:05:00,83.73,83.8,83.7,83.79,20900.0,63.5795,63.6326,63.5567,63.625,20900.0
2013-05-29 15:10:00,83.79,83.86,83.78,83.81,24400.0,63.625,63.6782,63.6174,63.6402,24400.0
2013-05-29 15:15:00,83.81,83.82,83.68,83.69,18600.0,63.6402,63.6478,63.5415,63.5491,18600.0
2013-05-29 15:20:00,83.7,83.88,83.68,83.87,25500.0,63.5567,63.6934,63.5415,63.6858,25500.0
2013-05-29 15:25:00,83.87,83.89,83.85,83.89,15600.0,63.6858,63.7009,63.6706,63.7009,15600.0
2013-05-29 15:30:00,83.89,83.96,83.89,83.94,23700.0,63.7009,63.7541,63.7009,63.7389,23700.0
2013-05-29 15:35:00,83.94,83.95,83.84,83.85,20700.0,63.7389,63.7465,63.663,63.6706,20700.0
2013-05-29 15:40:00,83.86,83.87,83.82,83.84,22400.0,63.6782,63.6858,63.6478,63.663,22400.0
2013-05-29 15:45:00,83.83,83.83,83.72,83.76,44100.0,63.6554,63.6554,63.5719,63.6022,44100.0
2013-05-29 15:50:00,83.75,83.77,83.7,83.72,45800.0,63.5946,63.6098,63.5567,63.5719,45800.0
2013-05-29 15:55:00,83.71,83.77,83.68,83.69,104800.0,63.5643,63.6098,63.5415,63.5491,104800.0
2013-05-30 09:30:00,83.66,83.9,83.66,83.78,34400.0,63.5263,63.7085,63.5263,63.6174,34400.0
2013-05-30 09:35:00,83.76,84.11,83.68,84.04,8700.0,63.6022,63.868,63.5415,63.8148,8700.0
2013-05-30 09:40:00,84.04,84.08,83.93,83.93,9100.0,63.8148,63.8452,63.7313,63.7313,9100.0
2013-05-30 09:45:00,83.98,84.07,83.91,84.0,14400.0,63.7693,63.8376,63.7161,63.7845,14400.0
2013-05-30 09:50:00,84.03,84.14,83.95,84.08,9500.0,63.8073,63.8908,63.7465,63.8452,9500.0
2013-05-30 09:55:00,84.07,84.31,84.03,84.27,17200.0,63.8376,64.0199,63.8073,63.9895,17200.0
2013-05-30 10:00:00,84.27,84.45,84.25,84.26,37400.0,63.9895,64.1262,63.9743,63.9819,37400.0
2013-05-30 10:05:00,84.26,84.35,84.21,84.26,36600.0,63.9819,64.0502,63.9439,63.9819,36600.0
2013-05-30 10:10:00,84.26,84.43,84.26,84.39,22200.0,63.9819,64.111,63.9819,64.0806,22200.0
2013-05-30 10:15:00,84.41,84.45,84.26,84.34,25500.0,64.0958,64.1262,63.9819,64.0426,25500.0
2013-05-30 10:20:00,84.35,84.54,84.34,84.42,22700.0,64.0502,64.1945,64.0426,64.1034,22700.0
2013-05-30 10:25:00,84.43,84.46,84.35,84.36,14800.0,64.111,64.1338,64.0502,64.0578,14800.0
2013-05-30 10:30:00,84.36,84.45,84.34,84.34,19200.0,64.0578,64.1262,64.0426,64.0426,19200.0
2013-05-30 10:35:00,84.36,84.43,84.35,84.41,12800.0,64.0578,64.111,64.0502,64.0958,12800.0
2013-05-30 10:40:00,84.41,84.49,84.38,84.4,15100.0,64.0958,64.1565,64.073,64.0882,15100.0
2013-05-30 10:45:00,84.42,84.42,84.3,84.39,27700.0,64.1034,64.1034,64.0123,64.0806,27700.0
2013-05-30 10:50:00,84.39,84.39,84.28,84.31,13400.0,64.0806,64.0806,63.9971,64.0199,13400.0
2013-05-30 10:55:00,84.31,84.39,84.28,84.3,16200.0,64.0199,64.0806,63.9971,64.0123,16200.0
2013-05-30 11:00:00,84.3,84.34,84.25,84.34,21600.0,64.0123,64.0426,63.9743,64.0426,21600.0
2013-05-30 11:05:00,84.34,84.35,84.18,84.21,24700.0,64.0426,64.0502,63.9212,63.9439,24700.0
2013-05-30 11:10:00,84.21,84.3,84.21,84.29,13600.0,63.9439,64.0123,63.9439,64.0047,13600.0
2013-05-30 11:15:00,84.28,84.31,84.19,84.19,22300.0,63.9971,64.0199,63.9287,63.9287,22300.0
2013-05-30 11:20:00,84.18,84.32,84.16,84.32,20300.0,63.9212,64.0275,63.906,64.0275,20300.0
2013-05-30 11:25:00,84.3,84.37,84.28,84.35,31700.0,64.0123,64.0654,63.9971,64.0502,31700.0
2013-05-30 11:30:00,84.34,84.43,84.33,84.4,12900.0,64.0426,64.111,64.0351,64.0882,12900.0
2013-05-30 11:35:00,84.41,84.47,84.41,84.46,14700.0,64.0958,64.1414,64.0958,64.1338,14700.0
2013-05-30 11:40:00,84.46,84.56,84.45,84.52,18000.0,64.1338,64.2097,64.1262,64.1793,18000.0
2013-05-30 11:45:00,84.53,84.53,84.45,84.45,18500.0,64.1869,64.1869,64.1262,64.1262,18500.0
2013-05-30 11:50:00,84.45,84.6,84.45,84.59,21700.0,64.1262,64.2401,64.1262,64.2325,21700.0
2013-05-30 11:55:00,84.59,84.62,84.51,84.61,28200.0,64.2325,64.2553,64.1717,64.2477,28200.0
2013-05-30 12:00:00,84.61,84.68,84.59,84.64,25400.0,64.2477,64.3008,64.2325,64.2704,25400.0
2013-05-30 12:05:00,84.63,84.64,84.5,84.53,14700.0,64.2629,64.2704,64.1641,64.1869,14700.0
2013-05-30 12:10:00,84.52,84.53,84.42,84.43,33200.0,64.1793,64.1869,64.1034,64.111,33200.0
2013-05-30 12:15:00,84.43,84.47,84.39,84.46,17000.0,64.111,64.1414,64.0806,64.1338,17000.0
2013-05-30 12:20:00,84.46,84.46,84.4,84.42,6800.0,64.1338,64.1338,64.0882,64.1034,6800.0
2013-05-30 12:25:00,84.42,84.46,84.42,84.45,10600.0,64.1034,64.1338,64.1034,64.1262,10600.0
2013-05-30 12:30:00,84.45,84.47,84.41,84.45,9800.0,64.1262,64.1414,64.0958,64.1262,9800.0
2013-05-30 12:35:00,84.46,84.47,84.42,84.42,7600.0,64.1338,64.1414,64.1034,64.1034,7600.0
2013-05-30 12:40:00,84.42,84.45,84.34,84.44,12100.0,64.1034,64.1262,64.0426,64.1186,12100.0
2013-05-30 12:45:00,84.44,84.44,84.4,84.41,9000.0,64.1186,64.1186,64.0882,64.0958,9000.0
2013-05-30 12:50:00,84.42,84.42,84.34,84.37,16000.0,64.1034,64.1034,64.0426,64.0654,16000.0
2013-05-30 12:55:00,84.38,84.53,84.38,84.53,11400.0,64.073,64.1869,64.073,64.1869,11400.0
2013-05-30 13:00:00,84.54,84.55,84.45,84.48,13800.0,64.1945,64.2021,64.1262,64.149,13800.0
2013-05-30 13:05:00,84.48,84.5,84.45,84.47,19500.0,64.149,64.1641,64.1262,64.1414,19500.0
2013-05-30 13:10:00,84.48,84.53,84.45,84.53,13700.0,64.149,64.1869,64.1262,64.1869,13700.0
2013-05-30 13:15:00,84.52,84.56,84.5,84.5,20000.0,64.1793,64.2097,64.1641,64.1641,20000.0
2013-05-30 13:20:00,84.49,84.53,84.48,84.5,24800.0,64.1565,64.1869,64.149,64.1641,24800.0
2013-05-30 13:25:00,84.49,84.59,84.48,84.59,16300.0,64.1565,64.2325,64.149,64.2325,16300.0
2013-05-30 13:30:00,84.6,84.61,84.54,84.57,18500.0,64.2401,64.2477,64.1945,64.2173,18500.0
2013-05-30 13:35:00,84.57,84.65,84.54,84.65,18100.0,64.2173,64.278,64.1945,64.278,18100.0
2013-05-30 13:40:00,84.63,84.67,84.59,84.59,14700.0,64.2629,64.2932,64.2325,64.2325,14700.0
2013-05-30 13:45:00,84.58,84.64,84.56,84.62,15600.0,64.2249,64.2704,64.2097,64.2553,15600.0
2013-05-30 13:50:00,84.63,84.64,84.59,84.61,8800.0,64.2629,64.2704,64.2325,64.2477,8800.0
2013-05-30 13:55:00,84.61,84.65,84.61,84.62,10000.0,64.2477,64.278,64.2477,64.2553,10000.0
2013-05-30 14:00:00,84.61,84.62,84.56,84.56,16500.0,64.2477,64.2553,64.2097,64.2097,16500.0
2013-05-30 14:05:00,84.56,84.61,84.52,84.52,14900.0,64.2097,64.2477,64.1793,64.1793,14900.0
2013-05-30 14:10:00,84.53,84.55,84.52,84.53,15300.0,64.1869,64.2021,64.1793,64.1869,15300.0
2013-05-30 14:15:00,84.54,84.59,84.54,84.57,8300.0,64.1945,64.2325,64.1945,64.2173,8300.0
2013-05-30 14:20:00,84.57,84.67,84.57,84.67,11900.0,64.2173,64.2932,64.2173,64.2932,11900.0
2013-05-30 14:25:00,84.65,84.77,84.65,84.76,10900.0,64.278,64.3692,64.278,64.3616,10900.0
2013-05-30 14:30:00,84.76,84.78,84.69,84.7,23300.0,64.3616,64.3768,64.3084,64.316,23300.0
2013-05-30 14:35:00,84.7,84.71,84.62,84.67,12900.0,64.316,64.3236,64.2553,64.2932,12900.0
2013-05-30 14:40:00,84.68,84.69,84.64,84.66,11300.0,64.3008,64.3084,64.2704,64.2856,11300.0
2013-05-30 14:45:00,84.65,84.66,84.62,84.65,19700.0,64.278,64.2856,64.2553,64.278,19700.0
2013-05-30 14:50:00,84.65,84.67,84.61,84.67,26900.0,64.278,64.2932,64.2477,64.2932,26900.0
2013-05-30 14:55:00,84.67,84.7,84.63,84.66,19000.0,64.2932,64.316,64.2629,64.2856,19000.0
2013-05-30 15:00:00,84.66,84.68,84.59,84.61,16600.0,64.2856,64.3008,64.2325,64.2477,16600.0
2013-05-30 15:05:00,84.61,84.66,84.59,84.65,21600.0,64.2477,64.2856,64.2325,64.278,21600.0
2013-05-30 15:10:00,84.65,84.66,84.61,84.61,18500.0,64.278,64.2856,64.2477,64.2477,18500.0
2013-05-30 15:15:00,84.61,84.66,84.61,84.66,13600.0,64.2477,64.2856,64.2477,64.2856,13600.0
2013-05-30 15:20:00,84.66,84.71,84.6,84.61,14300.0,64.2856,64.3236,64.2401,64.2477,14300.0
2013-05-30 15:25:00,84.61,84.67,84.59,84.62,27700.0,64.2477,64.2932,64.2325,64.2553,27700.0
2013-05-30 15:30:00,84.62,84.66,84.52,84.54,24700.0,64.2553,64.2856,64.1793,64.1945,24700.0
2013-05-30 15:35:00,84.54,84.68,84.54,84.68,27200.0,64.1945,64.3008,64.1945,64.3008,27200.0
2013-05-30 15:40:00,84.68,84.69,84.59,84.62,28900.0,64.3008,64.3084,64.2325,64.2553,28900.0
2013-05-30 15:45:00,84.61,84.61,84.47,84.5,37700.0,64.2477,64.2477,64.1414,64.1641,37700.0
2013-05-30 15:50:00,84.49,84.56,84.47,84.49,57300.0,64.1565,64.2097,64.1414,64.1565,57300.0
2013-05-30 15:55:00,84.49,84.62,84.43,84.6,92300.0,64.1565,64.2553,64.111,64.2401,92300.0
2013-05-31 09:30:00,84.39,84.42,83.89,84.05,34100.0,64.0806,64.1034,63.7009,63.8224,34100.0
2013-05-31 09:35:00,84.06,84.44,84.06,84.4,52300.0,63.83,64.1186,63.83,64.0882,52300.0
2013-05-31 09:40:00,84.4,84.58,84.37,84.55,21700.0,64.0882,64.2249,64.0654,64.2021,21700.0
2013-05-31 09:45:00,84.53,84.56,84.37,84.54,11500.0,64.1869,64.2097,64.0654,64.1945,11500.0
2013-05-31 09:50:00,84.59,84.7,84.56,84.67,20400.0,64.2325,64.316,64.2097,64.2932,20400.0
2013-05-31 09:55:00,84.68,84.68,84.48,84.53,10200.0,64.3008,64.3008,64.149,64.1869,10200.0
2013-05-31 10:00:00,84.56,84.63,84.53,84.58,13700.0,64.2097,64.2629,64.1869,64.2249,13700.0
2013-05-31 10:05:00,84.57,84.64,84.39,84.4,37300.0,64.2173,64.2704,64.0806,64.0882,37300.0
2013-05-31 10:10:00,84.4,84.42,84.26,84.32,16400.0,64.0882,64.1034,63.9819,64.0275,16400.0
2013-05-31 10:15:00,84.33,84.43,84.26,84.42,31000.0,64.0351,64.111,63.9819,64.1034,31000.0
2013-05-31 10:20:00,84.4,84.52,84.37,84.48,23800.0,64.0882,64.1793,64.0654,64.149,23800.0
2013-05-31 10:25:00,84.49,84.52,84.46,84.52,23000.0,64.1565,64.1793,64.1338,64.1793,23000.0
2013-05-31 10:30:00,84.51,84.71,84.49,84.69,19400.0,64.1717,64.3236,64.1565,64.3084,19400.0
2013-05-31 10:35:00,84.69,84.8,84.66,84.79,50800.0,64.3084,64.3919,64.2856,64.3843,50800.0
2013-05-31 10:40:00,84.8,84.81,84.67,84.67,22900.0,64.3919,64.3995,64.2932,64.2932,22900.0
2013-05-31 10:45:00,84.69,84.72,84.56,84.62,13000.0,64.3084,64.3312,64.2097,64.2553,13000.0
2013-05-31 10:50:00,84.62,84.7,84.59,84.61,7800.0,64.2553,64.316,64.2325,64.2477,7800.0
2013-05-31 10:55:00,84.61,84.63,84.51,84.51,11200.0,64.2477,64.2629,64.1717,64.1717,11200.0
2013-05-31 11:00:00,84.52,84.67,84.45,84.67,19600.0,64.1793,64.2932,64.1262,64.2932,19600.0
2013-05-31 11:05:00,84.66,84.86,84.64,84.86,19300.0,64.2856,64.4375,64.2704,64.4375,19300.0
2013-05-31 11:10:00,84.87,84.99,84.87,84.95,19700.0,64.4451,64.5362,64.4451,64.5058,19700.0
2013-05-31 11:15:00,84.94,85.04,84.94,84.96,14500.0,64.4983,64.5742,64.4983,64.5134,14500.0
2013-05-31 11:20:00,84.95,85.02,84.94,84.97,9700.0,64.5058,64.559,64.4983,64.521,9700.0
2013-05-31 11:25:00,84.97,84.97,84.86,84.86,11700.0,64.521,64.521,64.4375,64.4375,11700.0
2013-05-31 11:30:00,84.86,84.97,84.85,84.93,10800.0,64.4375,64.521,64.4299,64.4907,10800.0
2013-05-31 11:35:00,84.94,85.06,84.93,85.03,21900.0,64.4983,64.5894,64.4907,64.5666,21900.0
2013-05-31 11:40:00,85.03,85.08,84.98,85.03,14000.0,64.5666,64.6046,64.5286,64.5666,14000.0
2013-05-31 11:45:00,85.04,85.09,85.0,85.03,15700.0,64.5742,64.6122,64.5438,64.5666,15700.0
2013-05-31 11:50:00,85.02,85.04,84.98,85.01,9300.0,64.559,64.5742,64.5286,64.5514,9300.0
2013-05-31 11:55:00,85.01,85.07,84.99,85.04,8800.0,64.5514,64.597,64.5362,64.5742,8800.0
2013-05-31 12:00:00,85.02,85.03,84.91,84.93,11000.0,64.559,64.5666,64.4755,64.4907,11000.0
2013-05-31 12:05:00,84.93,84.95,84.86,84.92,9100.0,64.4907,64.5058,64.4375,64.4831,9100.0
2013-05-31 12:10:00,84.92,84.96,84.88,84.91,21200.0,64.4831,64.5134,64.4527,64.4755,21200.0
2013-05-31 12:15:00,84.92,84.98,84.83,84.97,28000.0,64.4831,64.5286,64.4147,64.521,28000.0
2013-05-31 12:20:00,84.98,85.0,84.94,84.98,25300.0,64.5286,64.5438,64.4983,64.5286,25300.0
2013-05-31 12:25:00,84.98,85.0,84.97,84.98,11200.0,64.5286,64.5438,64.521,64.5286,11200.0
2013-05-31 12:30:00,84.98,85.01,84.94,85.01,15600.0,64.5286,64.5514,64.4983,64.5514,15600.0
2013-05-31 12:35:00,85.01,85.03,84.98,84.98,12300.0,64.5514,64.5666,64.5286,64.5286,12300.0
2013-05-31 12:40:00,84.98,85.0,84.9,84.9,21100.0,64.5286,64.5438,64.4679,64.4679,21100.0
2013-05-31 12:45:00,84.9,84.93,84.89,84.9,9200.0,64.4679,64.4907,64.4603,64.4679,9200.0
2013-05-31 12:50:00,84.9,84.9,84.77,84.78,16500.0,64.4679,64.4679,64.3692,64.3768,16500.0
2013-05-31 12:55:00,84.79,84.8,84.73,84.75,10500.0,64.3843,64.3919,64.3388,64.354,10500.0
2013-05-31 13:00:00,84.76,84.78,84.69,84.69,18800.0,64.3616,64.3768,64.3084,64.3084,18800.0
2013-05-31 13:05:00,84.7,84.72,84.69,84.69,22400.0,64.316,64.3312,64.3084,64.3084,22400.0
2013-05-31 13:10:00,84.7,84.71,84.69,84.69,8900.0,64.316,64.3236,64.3084,64.3084,8900.0
2013-05-31 13:15:00,84.69,84.69,84.65,84.67,7300.0,64.3084,64.3084,64.278,64.2932,7300.0
2013-05-31 13:20:00,84.67,84.69,84.66,84.69,8000.0,64.2932,64.3084,64.2856,64.3084,8000.0
2013-05-31 13:25:00,84.68,84.71,84.67,84.7,14500.0,64.3008,64.3236,64.2932,64.316,14500.0
2013-05-31 13:30:00,84.7,84.7,84.63,84.65,9500.0,64.316,64.316,64.2629,64.278,9500.0
2013-05-31 13:35:00,84.65,84.65,84.57,84.58,15200.0,64.278,64.278,64.2173,64.2249,15200.0
2013-05-31 13:40:00,84.57,84.6,84.55,84.6,16200.0,64.2173,64.2401,64.2021,64.2401,16200.0
2013-05-31 13:45:00,84.6,84.65,84.58,84.64,24100.0,64.2401,64.278,64.2249,64.2704,24100.0
2013-05-31 13:50:00,84.64,84.64,84.61,84.61,9700.0,64.2704,64.2704,64.2477,64.2477,9700.0
2013-05-31 13:55:00,84.61,84.66,84.57,84.66,10200.0,64.2477,64.2856,64.2173,64.2856,10200.0
2013-05-31 14:00:00,84.66,84.76,84.66,84.75,13400.0,64.2856,64.3616,64.2856,64.354,13400.0
2013-05-31 14:05:00,84.76,84.83,84.76,84.82,15500.0,64.3616,64.4147,64.3616,64.4071,15500.0
2013-05-31 14:10:00,84.81,84.81,84.64,84.66,15400.0,64.3995,64.3995,64.2704,64.2856,15400.0
2013-05-31 14:15:00,84.66,84.66,84.53,84.54,24000.0,64.2856,64.2856,64.1869,64.1945,24000.0
2013-05-31 14:20:00,84.54,84.66,84.52,84.66,13800.0,64.1945,64.2856,64.1793,64.2856,13800.0
2013-05-31 14:25:00,84.67,84.72,84.67,84.69,10300.0,64.2932,64.3312,64.2932,64.3084,10300.0
2013-05-31 14:30:00,84.68,84.68,84.55,84.56,31600.0,64.3008,64.3008,64.2021,64.2097,31600.0
2013-05-31 14:35:00,84.54,84.54,84.45,84.47,20200.0,64.1945,64.1945,64.1262,64.1414,20200.0
2013-05-31 14:40:00,84.46,84.53,84.4,84.48,20400.0,64.1338,64.1869,64.0882,64.149,20400.0
2013-05-31 14:45:00,84.49,84.5,84.4,84.42,14900.0,64.1565,64.1641,64.0882,64.1034,14900.0
2013-05-31 14:50:00,84.43,84.44,84.34,84.34,15600.0,64.111,64.1186,64.0426,64.0426,15600.0
2013-05-31 14:55:00,84.35,84.35,84.24,84.24,32200.0,64.0502,64.0502,63.9667,63.9667,32200.0
2013-05-31 15:00:00,84.23,84.28,84.18,84.26,20900.0,63.9591,63.9971,63.9212,63.9819,20900.0
2013-05-31 15:05:00,84.26,84.32,84.24,84.29,12700.0,63.9819,64.0275,63.9667,64.0047,12700.0
2013-05-31 15:10:00,84.29,84.3,84.21,84.28,15800.0,64.0047,64.0123,63.9439,63.9971,15800.0
2013-05-31 15:15:00,84.28,84.31,84.25,84.3,12700.0,63.9971,64.0199,63.9743,64.0123,12700.0
2013-05-31 15:20:00,84.31,84.39,84.31,84.36,17800.0,64.0199,64.0806,64.0199,64.0578,17800.0
2013-05-31 15:25:00,84.36,84.38,84.23,84.23,20600.0,64.0578,64.073,63.9591,63.9591,20600.0
2013-05-31 15:30:00,84.24,84.28,84.09,84.15,28600.0,63.9667,63.9971,63.8528,63.8984,28600.0
2013-05-31 15:35:00,84.16,84.2,84.1,84.17,24900.0,63.906,63.9363,63.8604,63.9136,24900.0
2013-05-31 15:40:00,84.17,84.19,84.08,84.11,29900.0,63.9136,63.9287,63.8452,63.868,29900.0
2013-05-31 15:45:00,84.11,84.17,84.02,84.06,101900.0,63.868,63.9136,63.7997,63.83,101900.0
2013-05-31 15:50:00,84.05,84.12,84.01,84.04,67800.0,63.8224,63.8756,63.7921,63.8148,67800.0
2013-05-31 15:55:00,84.04,84.04,83.73,83.75,237000.0,63.8148,63.8148,63.5795,63.5946,237000.0
2013-06-03 09:30:00,83.78,84.08,83.78,84.02,66200.0,63.6174,63.8452,63.6174,63.7997,66200.0
2013-06-03 09:35:00,84.03,84.07,83.77,83.83,30700.0,63.8073,63.8376,63.6098,63.6554,30700.0
2013-06-03 09:40:00,83.81,83.88,83.72,83.82,28800.0,63.6402,63.6934,63.5719,63.6478,28800.0
2013-06-03 09:45:00,83.77,83.88,83.67,83.79,33500.0,63.6098,63.6934,63.5339,63.625,33500.0
2013-06-03 09:50:00,83.79,84.0,83.74,83.8,18300.0,63.625,63.7845,63.587,63.6326,18300.0
2013-06-03 09:55:00,83.8,83.8,83.55,83.64,19800.0,63.6326,63.6326,63.4428,63.5111,19800.0
2013-06-03 10:00:00,83.63,83.81,83.45,83.7,58600.0,63.5035,63.6402,63.3668,63.5567,58600.0
2013-06-03 10:05:00,83.71,83.92,83.63,83.9,35000.0,63.5643,63.7237,63.5035,63.7085,35000.0
2013-06-03 10:10:00,83.89,83.98,83.86,83.92,36700.0,63.7009,63.7693,63.6782,63.7237,36700.0
2013-06-03 10:15:00,83.92,84.0,83.85,83.94,39000.0,63.7237,63.7845,63.6706,63.7389,39000.0
2013-06-03 10:20:00,83.94,84.06,83.9,83.98,36400.0,63.7389,63.83,63.7085,63.7693,36400.0
2013-06-03 10:25:00,83.97,83.99,83.81,83.83,36800.0,63.7617,63.7769,63.6402,63.6554,36800.0
2013-06-03 10:30:00,83.83,83.86,83.67,83.78,31800.0,63.6554,63.6782,63.5339,63.6174,31800.0
2013-06-03 10:35:00,83.76,83.78,83.62,83.69,30300.0,63.6022,63.6174,63.4959,63.5491,30300.0
2013-06-03 10:40:00,83.7,83.7,83.41,83.61,55200.0,63.5567,63.5567,63.3365,63.4883,55200.0
2013-06-03 10:45:00,83.6,83.6,83.44,83.53,53000.0,63.4807,63.4807,63.3592,63.4276,53000.0
2013-06-03 10:50:00,83.52,83.53,83.42,83.46,43400.0,63.42,63.4276,63.3441,63.3744,43400.0
2013-06-03 10:55:00,83.44,83.45,83.35,83.39,25000.0,63.3592,63.3668,63.2909,63.3213,25000.0
2013-06-03 11:00:00,83.4,83.43,83.22,83.23,25800.0,63.3289,63.3516,63.1922,63.1998,25800.0
2013-06-03 11:05:00,83.25,83.28,83.1,83.28,28000.0,63.215,63.2377,63.1011,63.2377,28000.0
2013-06-03 11:10:00,83.28,83.3,82.97,83.06,25900.0,63.2377,63.2529,63.0024,63.0707,25900.0
2013-06-03 11:15:00,83.05,83.15,82.96,83.13,25000.0,63.0631,63.139,62.9948,63.1238,25000.0
2013-06-03 11:20:00,83.13,83.17,83.0,83.11,23300.0,63.1238,63.1542,63.0251,63.1087,23300.0
2013-06-03 11:25:00,83.11,83.19,83.08,83.18,35700.0,63.1087,63.1694,63.0859,63.1618,35700.0
2013-06-03 11:30:00,83.17,83.3,83.13,83.18,33200.0,63.1542,63.2529,63.1238,63.1618,33200.0
2013-06-03 11:35:00,83.2,83.29,83.17,83.26,21700.0,63.177,63.2453,63.1542,63.2226,21700.0
2013-06-03 11:40:00,83.25,83.26,83.13,83.25,40000.0,63.215,63.2226,63.1238,63.215,40000.0
2013-06-03 11:45:00,83.25,83.33,83.18,83.22,42500.0,63.215,63.2757,63.1618,63.1922,42500.0
2013-06-03 11:50:00,83.22,83.29,83.16,83.2,25800.0,63.1922,63.2453,63.1466,63.177,25800.0
2013-06-03 11:55:00,83.19,83.35,83.18,83.28,16100.0,63.1694,63.2909,63.1618,63.2377,16100.0
2013-06-03 12:00:00,83.28,83.36,83.24,83.24,16700.0,63.2377,63.2985,63.2074,63.2074,16700.0
2013-06-03 12:05:00,83.24,83.39,83.2,83.37,14500.0,63.2074,63.3213,63.177,63.3061,14500.0
2013-06-03 12:10:00,83.36,83.44,83.32,83.36,15200.0,63.2985,63.3592,63.2681,63.2985,15200.0
2013-06-03 12:15:00,83.36,83.41,83.3,83.35,17000.0,63.2985,63.3365,63.2529,63.2909,17000.0
2013-06-03 12:20:00,83.34,83.4,83.29,83.35,18900.0,63.2833,63.3289,63.2453,63.2909,18900.0
2013-06-03 12:25:00,83.36,83.43,83.33,83.42,14700.0,63.2985,63.3516,63.2757,63.3441,14700.0
2013-06-03 12:30:00,83.43,83.47,83.36,83.43,17700.0,63.3516,63.382,63.2985,63.3516,17700.0
2013-06-03 12:35:00,83.44,83.54,83.41,83.49,16800.0,63.3592,63.4352,63.3365,63.3972,16800.0
2013-06-03 12:40:00,83.48,83.54,83.44,83.51,12900.0,63.3896,63.4352,63.3592,63.4124,12900.0
2013-06-03 12:45:00,83.51,83.65,83.48,83.64,21400.0,63.4124,63.5187,63.3896,63.5111,21400.0
2013-06-03 12:50:00,83.64,83.64,83.49,83.49,16400.0,63.5111,63.5111,63.3972,63.3972,16400.0
2013-06-03 12:55:00,83.47,83.49,83.37,83.42,15900.0,63.382,63.3972,63.3061,63.3441,15900.0
2013-06-03 13:00:00,83.41,83.52,83.38,83.47,59300.0,63.3365,63.42,63.3137,63.382,59300.0
2013-06-03 13:05:00,83.47,83.55,83.47,83.51,12200.0,63.382,63.4428,63.382,63.4124,12200.0
2013-06-03 13:10:00,83.5,83.51,83.44,83.45,21400.0,63.4048,63.4124,63.3592,63.3668,21400.0
2013-06-03 13:15:00,83.45,83.46,83.37,83.4,18900.0,63.3668,63.3744,63.3061,63.3289,18900.0
2013-06-03 13:20:00,83.4,83.4,83.26,83.26,17600.0,63.3289,63.3289,63.2226,63.2226,17600.0
2013-06-03 13:25:00,83.26,83.32,83.2,83.25,14700.0,63.2226,63.2681,63.177,63.215,14700.0
2013-06-03 13:30:00,83.26,83.28,83.22,83.24,9100.0,63.2226,63.2377,63.1922,63.2074,9100.0
2013-06-03 13:35:00,83.26,83.27,83.16,83.21,15800.0,63.2226,63.2302,63.1466,63.1846,15800.0
2013-06-03 13:40:00,83.21,83.28,83.17,83.23,11400.0,63.1846,63.2377,63.1542,63.1998,11400.0
2013-06-03 13:45:00,83.22,83.29,83.21,83.28,10900.0,63.1922,63.2453,63.1846,63.2377,10900.0
2013-06-03 13:50:00,83.31,83.35,83.24,83.24,23000.0,63.2605,63.2909,63.2074,63.2074,23000.0
2013-06-03 13:55:00,83.26,83.33,83.26,83.3,10800.0,63.2226,63.2757,63.2226,63.2529,10800.0
2013-06-03 14:00:00,83.3,83.4,83.26,83.35,18900.0,63.2529,63.3289,63.2226,63.2909,18900.0
2013-06-03 14:05:00,83.37,83.42,83.35,83.36,21300.0,63.3061,63.3441,63.2909,63.2985,21300.0
2013-06-03 14:10:00,83.36,83.36,83.23,83.24,29700.0,63.2985,63.2985,63.1998,63.2074,29700.0
2013-06-03 14:15:00,83.25,83.28,83.2,83.22,22100.0,63.215,63.2377,63.177,63.1922,22100.0
2013-06-03 14:20:00,83.23,83.28,83.21,83.24,13100.0,63.1998,63.2377,63.1846,63.2074,13100.0
2013-06-03 14:25:00,83.24,83.33,83.23,83.29,24600.0,63.2074,63.2757,63.1998,63.2453,24600.0
2013-06-03 14:30:00,83.28,83.29,83.22,83.26,16600.0,63.2377,63.2453,63.1922,63.2226,16600.0
2013-06-03 14:35:00,83.26,83.33,83.25,83.27,14200.0,63.2226,63.2757,63.215,63.2302,14200.0
2013-06-03 14:40:00,83.27,83.47,83.27,83.46,30200.0,63.2302,63.382,63.2302,63.3744,30200.0
2013-06-03 14:45:00,83.46,83.52,83.45,83.49,25000.0,63.3744,63.42,63.3668,63.3972,25000.0
2013-06-03 14:50:00,83.5,83.59,83.46,83.47,21000.0,63.4048,63.4731,63.3744,63.382,21000.0
2013-06-03 14:55:00,83.48,83.6,83.48,83.51,24300.0,63.3896,63.4807,63.3896,63.4124,24300.0
2013-06-03 15:00:00,83.52,83.55,83.43,83.46,16900.0,63.42,63.4428,63.3516,63.3744,16900.0
2013-06-03 15:05:00,83.46,83.51,83.44,83.5,19800.0,63.3744,63.4124,63.3592,63.4048,19800.0
2013-06-03 15:10:00,83.5,83.53,83.45,83.5,14800.0,63.4048,63.4276,63.3668,63.4048,14800.0
2013-06-03 15:15:00,83.52,83.53,83.42,83.43,22200.0,63.42,63.4276,63.3441,63.3516,22200.0
2013-06-03 15:20:00,83.43,83.57,83.43,83.54,19200.0,63.3516,63.458,63.3516,63.4352,19200.0
2013-06-03 15:25:00,83.56,83.58,83.44,83.52,21200.0,63.4504,63.4655,63.3592,63.42,21200.0
2013-06-03 15:30:00,83.52,83.59,83.44,83.59,25000.0,63.42,63.4731,63.3592,63.4731,25000.0
2013-06-03 15:35:00,83.58,83.58,83.47,83.56,36500.0,63.4655,63.4655,63.382,63.4504,36500.0
2013-06-03 15:40:00,83.56,83.59,83.52,83.59,30300.0,63.4504,63.4731,63.42,63.4731,30300.0
2013-06-03 15:45:00,83.6,83.68,83.55,83.56,44900.0,63.4807,63.5415,63.4428,63.4504,44900.0
2013-06-03 15:50:00,83.57,83.64,83.52,83.61,56000.0,63.458,63.5111,63.42,63.4883,56000.0
2013-06-03 15:55:00,83.61,83.76,83.6,83.75,76900.0,63.4883,63.6022,63.4807,63.5946,76900.0
2013-06-04 09:30:00,83.9,84.2,83.76,84.16,40600.0,63.7085,63.9363,63.6022,63.906,40600.0
2013-06-04 09:35:00,84.15,84.28,83.73,83.73,21000.0,63.8984,63.9971,63.5795,63.5795,21000.0
2013-06-04 09:40:00,83.75,84.07,83.75,84.07,20300.0,63.5946,63.8376,63.5946,63.8376,20300.0
2013-06-04 09:45:00,84.09,84.09,83.85,83.85,24000.0,63.8528,63.8528,63.6706,63.6706,24000.0
2013-06-04 09:50:00,83.86,83.86,83.72,83.77,26700.0,63.6782,63.6782,63.5719,63.6098,26700.0
2013-06-04 09:55:00,83.78,83.84,83.75,83.76,24400.0,63.6174,63.663,63.5946,63.6022,24400.0
2013-06-04 10:00:00,83.78,83.84,83.7,83.74,41400.0,63.6174,63.663,63.5567,63.587,41400.0
2013-06-04 10:05:00,83.74,83.81,83.66,83.81,26900.0,63.587,63.6402,63.5263,63.6402,26900.0
2013-06-04 10:10:00,83.79,83.99,83.79,83.88,22300.0,63.625,63.7769,63.625,63.6934,22300.0
2013-06-04 10:15:00,83.89,83.89,83.69,83.69,36800.0,63.7009,63.7009,63.5491,63.5491,36800.0
2013-06-04 10:20:00,83.7,83.73,83.61,83.73,26800.0,63.5567,63.5795,63.4883,63.5795,26800.0
2013-06-04 10:25:00,83.73,83.99,83.73,83.97,23400.0,63.5795,63.7769,63.5795,63.7617,23400.0
2013-06-04 10:30:00,83.97,83.99,83.85,83.85,30800.0,63.7617,63.7769,63.6706,63.6706,30800.0
2013-06-04 10:35:00,83.84,84.03,83.84,84.02,25800.0,63.663,63.8073,63.663,63.7997,25800.0
2013-06-04 10:40:00,84.01,84.02,83.87,83.99,28200.0,63.7921,63.7997,63.6858,63.7769,28200.0
2013-06-04 10:45:00,83.99,84.12,83.99,84.08,29000.0,63.7769,63.8756,63.7769,63.8452,29000.0
2013-06-04 10:50:00,84.07,84.08,83.87,83.95,25300.0,63.8376,63.8452,63.6858,63.7465,25300.0
2013-06-04 10:55:00,83.94,83.95,83.73,83.75,37000.0,63.7389,63.7465,63.5795,63.5946,37000.0
2013-06-04 11:00:00,83.74,83.88,83.74,83.8,31500.0,63.587,63.6934,63.587,63.6326,31500.0
2013-06-04 11:05:00,83.8,83.94,83.78,83.89,28900.0,63.6326,63.7389,63.6174,63.7009,28900.0
2013-06-04 11:10:00,83.9,83.99,83.89,83.96,17400.0,63.7085,63.7769,63.7009,63.7541,17400.0
2013-06-04 11:15:00,83.96,84.07,83.95,83.97,26500.0,63.7541,63.8376,63.7465,63.7617,26500.0
2013-06-04 11:20:00,83.97,84.01,83.96,83.96,16700.0,63.7617,63.7921,63.7541,63.7541,16700.0
2013-06-04 11:25:00,83.96,84.03,83.94,83.97,16900.0,63.7541,63.8073,63.7389,63.7617,16900.0
2013-06-04 11:30:00,83.96,84.06,83.93,84.04,17100.0,63.7541,63.83,63.7313,63.8148,17100.0
2013-06-04 11:35:00,84.04,84.05,83.96,84.02,20900.0,63.8148,63.8224,63.7541,63.7997,20900.0
2013-06-04 11:40:00,84.03,84.14,84.01,84.11,15600.0,63.8073,63.8908,63.7921,63.868,15600.0
2013-06-04 11:45:00,84.13,84.15,84.02,84.08,15400.0,63.8832,63.8984,63.7997,63.8452,15400.0
2013-06-04 11:50:00,84.07,84.08,83.97,83.99,27100.0,63.8376,63.8452,63.7617,63.7769,27100.0
2013-06-04 11:55:00,83.99,84.02,83.98,84.01,18000.0,63.7769,63.7997,63.7693,63.7921,18000.0
2013-06-04 12:00:00,84.01,84.04,83.92,83.92,21700.0,63.7921,63.8148,63.7237,63.7237,21700.0
2013-06-04 12:05:00,83.93,84.01,83.93,83.97,14900.0,63.7313,63.7921,63.7313,63.7617,14900.0
2013-06-04 12:10:00,83.97,84.09,83.96,83.98,19200.0,63.7617,63.8528,63.7541,63.7693,19200.0
2013-06-04 12:15:00,83.98,83.98,83.82,83.88,16200.0,63.7693,63.7693,63.6478,63.6934,16200.0
2013-06-04 12:20:00,83.88,83.88,83.79,83.79,20100.0,63.6934,63.6934,63.625,63.625,20100.0
2013-06-04 12:25:00,83.79,83.86,83.78,83.81,29100.0,63.625,63.6782,63.6174,63.6402,29100.0
2013-06-04 12:30:00,83.8,83.98,83.8,83.95,20500.0,63.6326,63.7693,63.6326,63.7465,20500.0
2013-06-04 12:35:00,83.95,84.0,83.93,83.93,13000.0,63.7465,63.7845,63.7313,63.7313,13000.0
2013-06-04 12:40:00,83.95,83.95,83.84,83.9,9800.0,63.7465,63.7465,63.663,63.7085,9800.0
2013-06-04 12:45:00,83.89,83.89,83.83,83.88,10200.0,63.7009,63.7009,63.6554,63.6934,10200.0
2013-06-04 12:50:00,83.87,83.93,83.87,83.91,14200.0,63.6858,63.7313,63.6858,63.7161,14200.0
2013-06-04 12:55:00,83.93,83.95,83.88,83.92,17200.0,63.7313,63.7465,63.6934,63.7237,17200.0
2013-06-04 13:00:00,83.91,83.97,83.86,83.96,15100.0,63.7161,63.7617,63.6782,63.7541,15100.0
2013-06-04 13:05:00,83.95,84.05,83.94,84.01,9900.0,63.7465,63.8224,63.7389,63.7921,9900.0
2013-06-04 13:10:00,84.03,84.05,83.99,84.05,35000.0,63.8073,63.8224,63.7769,63.8224,35000.0
2013-06-04 13:15:00,84.04,84.08,84.01,84.06,18400.0,63.8148,63.8452,63.7921,63.83,18400.0
2013-06-04 13:20:00,84.05,84.07,84.0,84.02,13400.0,63.8224,63.8376,63.7845,63.7997,13400.0
2013-06-04 13:25:00,84.03,84.03,83.71,83.73,64300.0,63.8073,63.8073,63.5643,63.5795,64300.0
2013-06-04 13:30:00,83.73,83.73,83.58,83.67,52400.0,63.5795,63.5795,63.4655,63.5339,52400.0
2013-06-04 13:35:00,83.64,83.64,83.43,83.55,35700.0,63.5111,63.5111,63.3516,63.4428,35700.0
2013-06-04 13:40:00,83.56,83.7,83.56,83.7,28500.0,63.4504,63.5567,63.4504,63.5567,28500.0
2013-06-04 13:45:00,83.7,83.7,83.47,83.57,38000.0,63.5567,63.5567,63.382,63.458,38000.0
2013-06-04 13:50:00,83.59,83.72,83.59,83.67,25400.0,63.4731,63.5719,63.4731,63.5339,25400.0
2013-06-04 13:55:00,83.67,83.76,83.61,83.72,26900.0,63.5339,63.6022,63.4883,63.5719,26900.0
2013-06-04 14:00:00,83.71,83.73,83.59,83.66,32300.0,63.5643,63.5795,63.4731,63.5263,32300.0
2013-06-04 14:05:00,83.66,83.66,83.52,83.53,23800.0,63.5263,63.5263,63.42,63.4276,23800.0
2013-06-04 14:10:00,83.52,83.66,83.49,83.66,28100.0,63.42,63.5263,63.3972,63.5263,28100.0
2013-06-04 14:15:00,83.67,83.75,83.6,83.71,21000.0,63.5339,63.5946,63.4807,63.5643,21000.0
2013-06-04 14:20:00,83.71,83.79,83.68,83.72,28000.0,63.5643,63.625,63.5415,63.5719,28000.0
2013-06-04 14:25:00,83.71,83.82,83.71,83.77,32200.0,63.5643,63.6478,63.5643,63.6098,32200.0
2013-06-04 14:30:00,83.78,83.84,83.78,83.81,16800.0,63.6174,63.663,63.6174,63.6402,16800.0
2013-06-04 14:35:00,83.8,83.86,83.75,83.85,16100.0,63.6326,63.6782,63.5946,63.6706,16100.0
2013-06-04 14:40:00,83.85,83.86,83.78,83.79,21700.0,63.6706,63.6782,63.6174,63.625,21700.0
2013-06-04 14:45:00,83.79,83.86,83.79,83.83,19800.0,63.625,63.6782,63.625,63.6554,19800.0
2013-06-04 14:50:00,83.84,83.94,83.84,83.9,24800.0,63.663,63.7389,63.663,63.7085,24800.0
2013-06-04 14:55:00,83.89,83.9,83.72,83.76,27200.0,63.7009,63.7085,63.5719,63.6022,27200.0
2013-06-04 15:00:00,83.75,83.88,83.73,83.88,20800.0,63.5946,63.6934,63.5795,63.6934,20800.0
2013-06-04 15:05:00,83.87,84.06,83.86,83.97,30600.0,63.6858,63.83,63.6782,63.7617,30600.0
2013-06-04 15:10:00,83.98,84.01,83.84,83.92,26200.0,63.7693,63.7921,63.663,63.7237,26200.0
2013-06-04 15:15:00,83.91,83.92,83.82,83.88,24800.0,63.7161,63.7237,63.6478,63.6934,24800.0
2013-06-04 15:20:00,83.88,83.91,83.84,83.84,24300.0,63.6934,63.7161,63.663,63.663,24300.0
2013-06-04 15:25:00,83.83,83.85,83.76,83.76,49300.0,63.6554,63.6706,63.6022,63.6022,49300.0
2013-06-04 15:30:00,83.77,84.04,83.75,84.02,65500.0,63.6098,63.8148,63.5946,63.7997,65500.0
2013-06-04 15:35:00,84.02,84.18,84.02,84.13,37500.0,63.7997,63.9212,63.7997,63.8832,37500.0
2013-06-04 15:40:00,84.14,84.32,84.13,84.3,50600.0,63.8908,64.0275,63.8832,64.0123,50600.0
2013-06-04 15:45:00,84.3,84.3,84.11,84.13,48700.0,64.0123,64.0123,63.868,63.8832,48700.0
2013-06-04 15:50:00,84.14,84.15,83.89,83.95,88800.0,63.8908,63.8984,63.7009,63.7465,88800.0
2013-06-04 15:55:00,83.95,84.02,83.79,83.8,114700.0,63.7465,63.7997,63.625,63.6326,114700.0
2013-06-05 09:30:00,83.5,83.73,83.17,83.64,55400.0,63.4048,63.5795,63.1542,63.5111,55400.0
2013-06-05 09:35:00,83.64,83.75,83.54,83.75,36500.0,63.5111,63.5946,63.4352,63.5946,36500.0
2013-06-05 09:40:00,83.7,83.7,83.43,83.59,60300.0,63.5567,63.5567,63.3516,63.4731,60300.0
2013-06-05 09:45:00,83.64,83.68,83.61,83.66,40100.0,63.5111,63.5415,63.4883,63.5263,40100.0
2013-06-05 09:50:00,83.65,83.72,83.59,83.62,65100.0,63.5187,63.5719,63.4731,63.4959,65100.0
2013-06-05 09:55:00,83.62,83.68,83.58,83.6,60500.0,63.4959,63.5415,63.4655,63.4807,60500.0
2013-06-05 10:00:00,83.59,83.8,83.56,83.77,26000.0,63.4731,63.6326,63.4504,63.6098,26000.0
2013-06-05 10:05:00,83.78,83.8,83.64,83.64,55500.0,63.6174,63.6326,63.5111,63.5111,55500.0
2013-06-05 10:10:00,83.64,83.68,83.56,83.59,37000.0,63.5111,63.5415,63.4504,63.4731,37000.0
2013-06-05 10:15:00,83.59,83.63,83.46,83.46,83400.0,63.4731,63.5035,63.3744,63.3744,83400.0
2013-06-05 10:20:00,83.45,83.7,83.43,83.69,26800.0,63.3668,63.5567,63.3516,63.5491,26800.0
2013-06-05 10:25:00,83.68,83.82,83.67,83.78,27700.0,63.5415,63.6478,63.5339,63.6174,27700.0
2013-06-05 10:30:00,83.78,83.9,83.71,83.9,49700.0,63.6174,63.7085,63.5643,63.7085,49700.0
2013-06-05 10:35:00,83.9,83.9,83.73,83.75,35700.0,63.7085,63.7085,63.5795,63.5946,35700.0
2013-06-05 10:40:00,83.73,83.77,83.66,83.7,31300.0,63.5795,63.6098,63.5263,63.5567,31300.0
2013-06-05 10:45:00,83.7,83.74,83.64,83.66,21700.0,63.5567,63.587,63.5111,63.5263,21700.0
2013-06-05 10:50:00,83.68,83.69,83.62,83.64,34700.0,63.5415,63.5491,63.4959,63.5111,34700.0
2013-06-05 10:55:00,83.64,83.66,83.52,83.52,32100.0,63.5111,63.5263,63.42,63.42,32100.0
2013-06-05 11:00:00,83.51,83.51,83.31,83.33,23400.0,63.4124,63.4124,63.2605,63.2757,23400.0
2013-06-05 11:05:00,83.33,83.33,83.16,83.25,40800.0,63.2757,63.2757,63.1466,63.215,40800.0
2013-06-05 11:10:00,83.27,83.27,83.17,83.2,19200.0,63.2302,63.2302,63.1542,63.177,19200.0
2013-06-05 11:15:00,83.2,83.26,83.17,83.2,22300.0,63.177,63.2226,63.1542,63.177,22300.0
2013-06-05 11:20:00,83.17,83.17,83.11,83.14,27300.0,63.1542,63.1542,63.1087,63.1314,27300.0
2013-06-05 11:25:00,83.15,83.15,83.06,83.06,20500.0,63.139,63.139,63.0707,63.0707,20500.0
2013-06-05 11:30:00,83.04,83.07,83.0,83.02,28200.0,63.0555,63.0783,63.0251,63.0403,28200.0
2013-06-05 11:35:00,83.02,83.22,83.01,83.22,17900.0,63.0403,63.1922,63.0327,63.1922,17900.0
2013-06-05 11:40:00,83.22,83.22,83.14,83.16,15100.0,63.1922,63.1922,63.1314,63.1466,15100.0
2013-06-05 11:45:00,83.17,83.2,83.13,83.14,15500.0,63.1542,63.177,63.1238,63.1314,15500.0
2013-06-05 11:50:00,83.14,83.17,83.1,83.12,9700.0,63.1314,63.1542,63.1011,63.1163,9700.0
2013-06-05 11:55:00,83.12,83.12,82.95,83.03,30600.0,63.1163,63.1163,62.9872,63.0479,30600.0
2013-06-05 12:00:00,83.03,83.05,82.93,82.97,7300.0,63.0479,63.0631,62.972,63.0024,7300.0
2013-06-05 12:05:00,82.96,82.96,82.84,82.92,23300.0,62.9948,62.9948,62.9036,62.9644,23300.0
2013-06-05 12:10:00,82.92,82.94,82.89,82.9,11500.0,62.9644,62.9796,62.9416,62.9492,11500.0
2013-06-05 12:15:00,82.89,82.9,82.76,82.8,34700.0,62.9416,62.9492,62.8429,62.8733,34700.0
2013-06-05 12:20:00,82.81,82.98,82.81,82.98,21100.0,62.8809,63.0099,62.8809,63.0099,21100.0
2013-06-05 12:25:00,82.98,83.0,82.95,82.98,9800.0,63.0099,63.0251,62.9872,63.0099,9800.0
2013-06-05 12:30:00,82.95,82.97,82.79,82.85,22100.0,62.9872,63.0024,62.8657,62.9112,22100.0
2013-06-05 12:35:00,82.85,82.87,82.71,82.71,20400.0,62.9112,62.9264,62.8049,62.8049,20400.0
2013-06-05 12:40:00,82.73,82.79,82.72,82.75,14400.0,62.8201,62.8657,62.8125,62.8353,14400.0
2013-06-05 12:45:00,82.76,82.8,82.7,82.75,15500.0,62.8429,62.8733,62.7973,62.8353,15500.0
2013-06-05 12:50:00,82.75,82.75,82.7,82.73,13900.0,62.8353,62.8353,62.7973,62.8201,13900.0
2013-06-05 12:55:00,82.74,82.81,82.74,82.77,15300.0,62.8277,62.8809,62.8277,62.8505,15300.0
2013-06-05 13:00:00,82.77,82.95,82.74,82.92,25600.0,62.8505,62.9872,62.8277,62.9644,25600.0
2013-06-05 13:05:00,82.92,83.03,82.92,83.01,19400.0,62.9644,63.0479,62.9644,63.0327,19400.0
2013-06-05 13:10:00,83.04,83.08,82.99,83.04,18700.0,63.0555,63.0859,63.0175,63.0555,18700.0
2013-06-05 13:15:00,83.04,83.07,82.93,82.93,47200.0,63.0555,63.0783,62.972,62.972,47200.0
2013-06-05 13:20:00,82.94,82.95,82.84,82.88,22100.0,62.9796,62.9872,62.9036,62.934,22100.0
2013-06-05 13:25:00,82.87,82.99,82.87,82.92,19000.0,62.9264,63.0175,62.9264,62.9644,19000.0
2013-06-05 13:30:00,82.92,82.94,82.89,82.92,13500.0,62.9644,62.9796,62.9416,62.9644,13500.0
2013-06-05 13:35:00,82.92,82.98,82.9,82.98,8400.0,62.9644,63.0099,62.9492,63.0099,8400.0
2013-06-05 13:40:00,82.98,82.99,82.91,82.91,15500.0,63.0099,63.0175,62.9568,62.9568,15500.0
2013-06-05 13:45:00,82.91,82.92,82.81,82.81,12300.0,62.9568,62.9644,62.8809,62.8809,12300.0
2013-06-05 13:50:00,82.81,82.87,82.77,82.82,15000.0,62.8809,62.9264,62.8505,62.8885,15000.0
2013-06-05 13:55:00,82.81,82.81,82.74,82.79,14100.0,62.8809,62.8809,62.8277,62.8657,14100.0
2013-06-05 14:00:00,82.8,82.84,82.69,82.77,16900.0,62.8733,62.9036,62.7897,62.8505,16900.0
2013-06-05 14:05:00,82.78,82.82,82.73,82.8,14500.0,62.8581,62.8885,62.8201,62.8733,14500.0
2013-06-05 14:10:00,82.79,82.8,82.68,82.69,13400.0,62.8657,62.8733,62.7821,62.7897,13400.0
2013-06-05 14:15:00,82.7,82.78,82.69,82.76,9900.0,62.7973,62.8581,62.7897,62.8429,9900.0
2013-06-05 14:20:00,82.76,82.78,82.63,82.63,21100.0,62.8429,62.8581,62.7442,62.7442,21100.0
2013-06-05 14:25:00,82.62,82.67,82.55,82.59,24200.0,62.7366,62.7746,62.6834,62.7138,24200.0
2013-06-05 14:30:00,82.59,82.59,82.48,82.52,48000.0,62.7138,62.7138,62.6303,62.6607,48000.0
2013-06-05 14:35:00,82.52,82.58,82.5,82.53,50900.0,62.6607,62.7062,62.6455,62.6682,50900.0
2013-06-05 14:40:00,82.53,82.55,82.48,82.54,25000.0,62.6682,62.6834,62.6303,62.6758,25000.0
2013-06-05 14:45:00,82.54,82.56,82.46,82.48,21600.0,62.6758,62.691,62.6151,62.6303,21600.0
2013-06-05 14:50:00,82.48,82.55,82.31,82.31,45700.0,62.6303,62.6834,62.5012,62.5012,45700.0
2013-06-05 14:55:00,82.33,82.49,82.29,82.44,45400.0,62.5164,62.6379,62.486,62.5999,45400.0
2013-06-05 15:00:00,82.44,82.5,82.35,82.36,25300.0,62.5999,62.6455,62.5316,62.5392,25300.0
2013-06-05 15:05:00,82.35,82.42,82.28,82.28,34800.0,62.5316,62.5847,62.4784,62.4784,34800.0
2013-06-05 15:10:00,82.29,82.39,82.23,82.38,29800.0,62.486,62.5619,62.4404,62.5543,29800.0
2013-06-05 15:15:00,82.39,82.52,82.39,82.46,22400.0,62.5619,62.6607,62.5619,62.6151,22400.0
2013-06-05 15:20:00,82.47,82.47,82.29,82.34,51500.0,62.6227,62.6227,62.486,62.524,51500.0
2013-06-05 15:25:00,82.34,82.38,82.29,82.34,47700.0,62.524,62.5543,62.486,62.524,47700.0
2013-06-05 15:30:00,82.34,82.4,82.27,82.37,58700.0,62.524,62.5695,62.4708,62.5467,58700.0
2013-06-05 15:35:00,82.37,82.5,82.37,82.45,39300.0,62.5467,62.6455,62.5467,62.6075,39300.0
2013-06-05 15:40:00,82.44,82.44,82.34,82.36,42100.0,62.5999,62.5999,62.524,62.5392,42100.0
2013-06-05 15:45:00,82.36,82.54,82.29,82.42,85200.0,62.5392,62.6758,62.486,62.5847,85200.0
2013-06-05 15:50:00,82.42,82.44,82.29,82.32,102600.0,62.5847,62.5999,62.486,62.5088,102600.0
2013-06-05 15:55:00,82.32,82.48,82.2,82.25,148300.0,62.5088,62.6303,62.4177,62.4556,148300.0
2013-06-06 09:30:00,81.86,81.87,80.63,81.73,83900.0,62.5397,62.5474,61.6,62.4404,83900.0
2013-06-06 09:35:00,81.76,81.93,81.72,81.92,16700.0,62.4633,62.5932,62.4328,62.5856,16700.0
2013-06-06 09:40:00,81.9,81.91,81.73,81.77,14200.0,62.5703,62.5779,62.4404,62.471,14200.0
2013-06-06 09:45:00,81.79,81.84,81.56,81.71,32500.0,62.4862,62.5244,62.3105,62.4251,32500.0
2013-06-06 09:50:00,81.72,81.8,81.51,81.59,25400.0,62.4328,62.4939,62.2723,62.3334,25400.0
2013-06-06 09:55:00,81.56,81.68,81.49,81.64,20900.0,62.3105,62.4022,62.257,62.3716,20900.0
2013-06-06 10:00:00,81.66,81.76,81.61,81.61,30300.0,62.3869,62.4633,62.3487,62.3487,30300.0
2013-06-06 10:05:00,81.61,81.72,81.51,81.7,34900.0,62.3487,62.4328,62.2723,62.4175,34900.0
2013-06-06 10:10:00,81.7,81.7,81.5,81.52,32100.0,62.4175,62.4175,62.2647,62.28,32100.0
2013-06-06 10:15:00,81.54,81.63,81.5,81.56,30900.0,62.2952,62.364,62.2647,62.3105,30900.0
2013-06-06 10:20:00,81.58,81.7,81.5,81.52,37800.0,62.3258,62.4175,62.2647,62.28,37800.0
2013-06-06 10:25:00,81.51,81.55,81.32,81.49,39700.0,62.2723,62.3029,62.1272,62.257,39700.0
2013-06-06 10:30:00,81.51,81.71,81.5,81.71,37400.0,62.2723,62.4251,62.2647,62.4251,37400.0
2013-06-06 10:35:00,81.7,81.71,81.59,81.6,23900.0,62.4175,62.4251,62.3334,62.3411,23900.0
2013-06-06 10:40:00,81.61,81.92,81.56,81.88,31800.0,62.3487,62.5856,62.3105,62.555,31800.0
2013-06-06 10:45:00,81.88,81.95,81.83,81.86,25900.0,62.555,62.6085,62.5168,62.5397,25900.0
2013-06-06 10:50:00,81.85,81.86,81.68,81.72,27700.0,62.5321,62.5397,62.4022,62.4328,27700.0
2013-06-06 10:55:00,81.69,81.79,81.6,81.78,40900.0,62.4098,62.4862,62.3411,62.4786,40900.0
2013-06-06 11:00:00,81.78,81.82,81.71,81.79,41100.0,62.4786,62.5092,62.4251,62.4862,41100.0
2013-06-06 11:05:00,81.81,81.87,81.78,81.81,23500.0,62.5015,62.5474,62.4786,62.5015,23500.0
2013-06-06 11:10:00,81.8,81.89,81.76,81.85,39300.0,62.4939,62.5626,62.4633,62.5321,39300.0
2013-06-06 11:15:00,81.86,81.86,81.72,81.73,23100.0,62.5397,62.5397,62.4328,62.4404,23100.0
2013-06-06 11:20:00,81.71,81.76,81.58,81.59,42800.0,62.4251,62.4633,62.3258,62.3334,42800.0
2013-06-06 11:25:00,81.58,81.66,81.54,81.55,29300.0,62.3258,62.3869,62.2952,62.3029,29300.0
2013-06-06 11:30:00,81.55,81.55,81.4,81.48,26500.0,62.3029,62.3029,62.1883,62.2494,26500.0
2013-06-06 11:35:00,81.48,81.57,81.48,81.57,29200.0,62.2494,62.3182,62.2494,62.3182,29200.0
2013-06-06 11:40:00,81.56,81.68,81.54,81.68,23400.0,62.3105,62.4022,62.2952,62.4022,23400.0
2013-06-06 11:45:00,81.69,81.78,81.62,81.66,23400.0,62.4098,62.4786,62.3564,62.3869,23400.0
2013-06-06 11:50:00,81.68,81.71,81.54,81.55,18900.0,62.4022,62.4251,62.2952,62.3029,18900.0
2013-06-06 11:55:00,81.55,81.56,81.27,81.3,29100.0,62.3029,62.3105,62.089,62.1119,29100.0
2013-06-06 12:00:00,81.29,81.46,81.26,81.46,36200.0,62.1042,62.2341,62.0813,62.2341,36200.0
2013-06-06 12:05:00,81.45,81.47,81.18,81.2,27700.0,62.2265,62.2418,62.0202,62.0355,27700.0
2013-06-06 12:10:00,81.18,81.22,81.15,81.19,18400.0,62.0202,62.0508,61.9973,62.0278,18400.0
2013-06-06 12:15:00,81.2,81.21,81.14,81.16,17300.0,62.0355,62.0431,61.9896,62.0049,17300.0
2013-06-06 12:20:00,81.15,81.24,81.12,81.14,16200.0,61.9973,62.066,61.9744,61.9896,16200.0
2013-06-06 12:25:00,81.11,81.18,80.93,81.17,39800.0,61.9667,62.0202,61.8292,62.0126,39800.0
2013-06-06 12:30:00,81.18,81.19,81.01,81.18,57100.0,62.0202,62.0278,61.8903,62.0202,57100.0
2013-06-06 12:35:00,81.19,81.32,81.19,81.25,32200.0,62.0278,62.1272,62.0278,62.0737,32200.0
2013-06-06 12:40:00,81.23,81.26,81.12,81.26,18300.0,62.0584,62.0813,61.9744,62.0813,18300.0
2013-06-06 12:45:00,81.25,81.25,81.03,81.1,30900.0,62.0737,62.0737,61.9056,61.9591,30900.0
2013-06-06 12:50:00,81.1,81.1,80.92,81.03,21200.0,61.9591,61.9591,61.8216,61.9056,21200.0
2013-06-06 12:55:00,81.02,81.1,81.02,81.07,15700.0,61.898,61.9591,61.898,61.9362,15700.0
2013-06-06 13:00:00,81.06,81.13,81.06,81.08,26400.0,61.9285,61.982,61.9285,61.9438,26400.0
2013-06-06 13:05:00,81.09,81.22,81.09,81.2,30500.0,61.9514,62.0508,61.9514,62.0355,30500.0
2013-06-06 13:10:00,81.19,81.29,81.16,81.22,39000.0,62.0278,62.1042,62.0049,62.0508,39000.0
2013-06-06 13:15:00,81.24,81.29,81.17,81.19,29700.0,62.066,62.1042,62.0126,62.0278,29700.0
2013-06-06 13:20:00,81.18,81.2,81.0,81.0,27300.0,62.0202,62.0355,61.8827,61.8827,27300.0
2013-06-06 13:25:00,81.0,81.0,80.84,80.98,41800.0,61.8827,61.8827,61.7604,61.8674,41800.0
2013-06-06 13:30:00,80.97,81.13,80.97,81.13,21700.0,61.8598,61.982,61.8598,61.982,21700.0
2013-06-06 13:35:00,81.12,81.12,80.92,80.92,42100.0,61.9744,61.9744,61.8216,61.8216,42100.0
2013-06-06 13:40:00,80.92,80.99,80.89,80.97,29000.0,61.8216,61.875,61.7986,61.8598,29000.0
2013-06-06 13:45:00,80.99,81.1,80.95,81.09,51700.0,61.875,61.9591,61.8445,61.9514,51700.0
2013-06-06 13:50:00,81.11,81.19,81.1,81.18,55800.0,61.9667,62.0278,61.9591,62.0202,55800.0
2013-06-06 13:55:00,81.2,81.25,81.16,81.25,41300.0,62.0355,62.0737,62.0049,62.0737,41300.0
2013-06-06 14:00:00,81.26,81.29,81.18,81.23,27200.0,62.0813,62.1042,62.0202,62.0584,27200.0
2013-06-06 14:05:00,81.23,81.34,81.23,81.26,24000.0,62.0584,62.1424,62.0584,62.0813,24000.0
2013-06-06 14:10:00,81.25,81.28,81.18,81.23,22800.0,62.0737,62.0966,62.0202,62.0584,22800.0
2013-06-06 14:15:00,81.22,81.24,81.16,81.17,19200.0,62.0508,62.066,62.0049,62.0126,19200.0
2013-06-06 14:20:00,81.17,81.26,81.17,81.26,24500.0,62.0126,62.0813,62.0126,62.0813,24500.0
2013-06-06 14:25:00,81.26,81.3,81.23,81.29,32000.0,62.0813,62.1119,62.0584,62.1042,32000.0
2013-06-06 14:30:00,81.3,81.33,81.23,81.25,23600.0,62.1119,62.1348,62.0584,62.0737,23600.0
2013-06-06 14:35:00,81.25,81.31,81.22,81.24,14900.0,62.0737,62.1195,62.0508,62.066,14900.0
2013-06-06 14:40:00,81.24,81.39,81.24,81.36,15900.0,62.066,62.1806,62.066,62.1577,15900.0
2013-06-06 14:45:00,81.38,81.45,81.32,81.45,15600.0,62.173,62.2265,62.1272,62.2265,15600.0
2013-06-06 14:50:00,81.44,81.53,81.43,81.46,23100.0,62.2188,62.2876,62.2112,62.2341,23100.0
2013-06-06 14:55:00,81.44,81.48,81.38,81.43,13400.0,62.2188,62.2494,62.173,62.2112,13400.0
2013-06-06 15:00:00,81.42,81.47,81.38,81.42,19300.0,62.2036,62.2418,62.173,62.2036,19300.0
2013-06-06 15:05:00,81.43,81.45,81.33,81.36,23100.0,62.2112,62.2265,62.1348,62.1577,23100.0
2013-06-06 15:10:00,81.36,81.43,81.32,81.4,30900.0,62.1577,62.2112,62.1272,62.1883,30900.0
2013-06-06 15:15:00,81.41,81.44,81.35,81.43,22700.0,62.1959,62.2188,62.1501,62.2112,22700.0
2013-06-06 15:20:00,81.43,81.49,81.39,81.48,22800.0,62.2112,62.257,62.1806,62.2494,22800.0
2013-06-06 15:25:00,81.49,81.53,81.43,81.48,24100.0,62.257,62.2876,62.2112,62.2494,24100.0
2013-06-06 15:30:00,81.49,81.59,81.49,81.55,42200.0,62.257,62.3334,62.257,62.3029,42200.0
2013-06-06 15:35:00,81.55,81.59,81.44,81.47,28800.0,62.3029,62.3334,62.2188,62.2418,28800.0
2013-06-06 15:40:00,81.47,81.54,81.39,81.5,39100.0,62.2418,62.2952,62.1806,62.2647,39100.0
2013-06-06 15:45:00,81.5,81.53,81.43,81.49,54900.0,62.2647,62.2876,62.2112,62.257,54900.0
2013-06-06 15:50:00,81.51,81.57,81.47,81.57,95300.0,62.2723,62.3182,62.2418,62.3182,95300.0
2013-06-06 15:55:00,81.57,81.74,81.54,81.74,115700.0,62.3182,62.448,62.2952,62.448,115700.0
2013-06-07 09:30:00,82.14,82.21,81.56,81.6,100000.0,62.7536,62.8071,62.3105,62.3411,100000.0
2013-06-07 09:35:00,81.61,81.76,81.5,81.75,35100.0,62.3487,62.4633,62.2647,62.4557,35100.0
2013-06-07 09:40:00,81.68,81.77,81.56,81.67,29900.0,62.4022,62.471,62.3105,62.3946,29900.0
2013-06-07 09:45:00,81.7,81.83,81.64,81.83,40700.0,62.4175,62.5168,62.3716,62.5168,40700.0
2013-06-07 09:50:00,81.82,82.09,81.78,82.09,28800.0,62.5092,62.7154,62.4786,62.7154,28800.0
2013-06-07 09:55:00,82.09,82.15,82.02,82.13,29800.0,62.7154,62.7613,62.662,62.746,29800.0
2013-06-07 10:00:00,82.13,82.36,82.13,82.35,34200.0,62.746,62.9217,62.746,62.9141,34200.0
2013-06-07 10:05:00,82.33,82.53,82.26,82.5,37200.0,62.8988,63.0516,62.8453,63.0287,37200.0
2013-06-07 10:10:00,82.5,82.64,82.49,82.62,36000.0,63.0287,63.1356,63.021,63.1203,36000.0
2013-06-07 10:15:00,82.63,82.78,82.63,82.75,47200.0,63.128,63.2426,63.128,63.2197,47200.0
2013-06-07 10:20:00,82.76,82.96,82.76,82.89,38800.0,63.2273,63.3801,63.2273,63.3266,38800.0
2013-06-07 10:25:00,82.89,83.05,82.89,82.99,39400.0,63.3266,63.4489,63.3266,63.403,39400.0
2013-06-07 10:30:00,82.99,83.01,82.77,82.9,36000.0,63.403,63.4183,63.2349,63.3343,36000.0
2013-06-07 10:35:00,82.9,82.92,82.82,82.86,39400.0,63.3343,63.3495,63.2731,63.3037,39400.0
2013-06-07 10:40:00,82.86,82.94,82.85,82.92,75500.0,63.3037,63.3648,63.2961,63.3495,75500.0
2013-06-07 10:45:00,82.94,83.05,82.91,82.97,30300.0,63.3648,63.4489,63.3419,63.3877,30300.0
2013-06-07 10:50:00,82.97,82.97,82.83,82.89,27000.0,63.3877,63.3877,63.2808,63.3266,27000.0
2013-06-07 10:55:00,82.89,82.95,82.88,82.93,24200.0,63.3266,63.3725,63.319,63.3572,24200.0
2013-06-07 11:00:00,82.94,83.01,82.94,83.0,27700.0,63.3648,63.4183,63.3648,63.4107,27700.0
2013-06-07 11:05:00,82.99,83.05,82.97,83.05,28600.0,63.403,63.4489,63.3877,63.4489,28600.0
2013-06-07 11:10:00,83.05,83.08,82.97,83.04,41600.0,63.4489,63.4718,63.3877,63.4412,41600.0
2013-06-07 11:15:00,83.05,83.12,83.04,83.12,24100.0,63.4489,63.5023,63.4412,63.5023,24100.0
2013-06-07 11:20:00,83.13,83.2,83.1,83.19,21600.0,63.51,63.5635,63.4871,63.5558,21600.0
2013-06-07 11:25:00,83.18,83.27,83.18,83.19,26400.0,63.5482,63.6169,63.5482,63.5558,26400.0
2013-06-07 11:30:00,83.18,83.35,83.18,83.24,39000.0,63.5482,63.678,63.5482,63.594,39000.0
2013-06-07 11:35:00,83.22,83.24,83.16,83.16,16800.0,63.5787,63.594,63.5329,63.5329,16800.0
2013-06-07 11:40:00,83.16,83.29,83.09,83.27,30200.0,63.5329,63.6322,63.4794,63.6169,30200.0
2013-06-07 11:45:00,83.27,83.27,83.14,83.25,19400.0,63.6169,63.6169,63.5176,63.6017,19400.0
2013-06-07 11:50:00,83.25,83.34,83.25,83.33,13800.0,63.6017,63.6704,63.6017,63.6628,13800.0
2013-06-07 11:55:00,83.32,83.36,83.26,83.28,25800.0,63.6551,63.6857,63.6093,63.6246,25800.0
2013-06-07 12:00:00,83.28,83.3,83.2,83.25,28700.0,63.6246,63.6399,63.5635,63.6017,28700.0
2013-06-07 12:05:00,83.25,83.36,83.25,83.36,20200.0,63.6017,63.6857,63.6017,63.6857,20200.0
2013-06-07 12:10:00,83.35,83.47,83.33,83.47,23400.0,63.678,63.7697,63.6628,63.7697,23400.0
2013-06-07 12:15:00,83.47,83.5,83.45,83.49,29800.0,63.7697,63.7926,63.7544,63.785,29800.0
2013-06-07 12:20:00,83.49,83.53,83.46,83.53,18800.0,63.785,63.8156,63.7621,63.8156,18800.0
2013-06-07 12:25:00,83.52,83.53,83.45,83.53,29200.0,63.8079,63.8156,63.7544,63.8156,29200.0
2013-06-07 12:30:00,83.53,83.54,83.5,83.51,16000.0,63.8156,63.8232,63.7926,63.8003,16000.0
2013-06-07 12:35:00,83.51,83.58,83.49,83.58,16500.0,63.8003,63.8538,63.785,63.8538,16500.0
2013-06-07 12:40:00,83.58,83.6,83.49,83.52,19600.0,63.8538,63.869,63.785,63.8079,19600.0
2013-06-07 12:45:00,83.53,83.53,83.42,83.5,14800.0,63.8156,63.8156,63.7315,63.7926,14800.0
2013-06-07 12:50:00,83.49,83.59,83.49,83.55,20600.0,63.785,63.8614,63.785,63.8308,20600.0
2013-06-07 12:55:00,83.54,83.59,83.52,83.57,11100.0,63.8232,63.8614,63.8079,63.8461,11100.0
2013-06-07 13:00:00,83.56,83.56,83.51,83.55,15000.0,63.8385,63.8385,63.8003,63.8308,15000.0
2013-06-07 13:05:00,83.54,83.59,83.52,83.56,13300.0,63.8232,63.8614,63.8079,63.8385,13300.0
2013-06-07 13:10:00,83.56,83.57,83.51,83.52,13400.0,63.8385,63.8461,63.8003,63.8079,13400.0
2013-06-07 13:15:00,83.51,83.55,83.51,83.51,11100.0,63.8003,63.8308,63.8003,63.8003,11100.0
2013-06-07 13:20:00,83.5,83.52,83.44,83.46,15700.0,63.7926,63.8079,63.7468,63.7621,15700.0
2013-06-07 13:25:00,83.46,83.54,83.42,83.54,16600.0,63.7621,63.8232,63.7315,63.8232,16600.0
2013-06-07 13:30:00,83.55,83.57,83.5,83.51,21100.0,63.8308,63.8461,63.7926,63.8003,21100.0
2013-06-07 13:35:00,83.52,83.59,83.51,83.55,20600.0,63.8079,63.8614,63.8003,63.8308,20600.0
2013-06-07 13:40:00,83.55,83.57,83.48,83.49,16200.0,63.8308,63.8461,63.7774,63.785,16200.0
2013-06-07 13:45:00,83.48,83.52,83.45,83.52,25200.0,63.7774,63.8079,63.7544,63.8079,25200.0
2013-06-07 13:50:00,83.51,83.56,83.47,83.55,18000.0,63.8003,63.8385,63.7697,63.8308,18000.0
2013-06-07 13:55:00,83.56,83.56,83.49,83.5,33900.0,63.8385,63.8385,63.785,63.7926,33900.0
2013-06-07 14:00:00,83.5,83.58,83.47,83.54,30100.0,63.7926,63.8538,63.7697,63.8232,30100.0
2013-06-07 14:05:00,83.54,83.54,83.44,83.5,20800.0,63.8232,63.8232,63.7468,63.7926,20800.0
2013-06-07 14:10:00,83.5,83.53,83.48,83.52,21500.0,63.7926,63.8156,63.7774,63.8079,21500.0
2013-06-07 14:15:00,83.52,83.55,83.52,83.54,32500.0,63.8079,63.8308,63.8079,63.8232,32500.0
2013-06-07 14:20:00,83.54,83.55,83.44,83.48,33500.0,63.8232,63.8308,63.7468,63.7774,33500.0
2013-06-07 14:25:00,83.49,83.54,83.44,83.54,25300.0,63.785,63.8232,63.7468,63.8232,25300.0
2013-06-07 14:30:00,83.54,83.55,83.42,83.47,34700.0,63.8232,63.8308,63.7315,63.7697,34700.0
2013-06-07 14:35:00,83.46,83.53,83.46,83.5,25000.0,63.7621,63.8156,63.7621,63.7926,25000.0
2013-06-07 14:40:00,83.51,83.51,83.43,83.47,28400.0,63.8003,63.8003,63.7392,63.7697,28400.0
2013-06-07 14:45:00,83.46,83.67,83.46,83.66,76100.0,63.7621,63.9225,63.7621,63.9149,76100.0
2013-06-07 14:50:00,83.66,83.72,83.64,83.68,25600.0,63.9149,63.9607,63.8996,63.9302,25600.0
2013-06-07 14:55:00,83.68,83.69,83.61,83.61,17900.0,63.9302,63.9378,63.8767,63.8767,17900.0
2013-06-07 15:00:00,83.6,83.6,83.48,83.54,38100.0,63.869,63.869,63.7774,63.8232,38100.0
2013-06-07 15:05:00,83.54,83.57,83.41,83.41,32800.0,63.8232,63.8461,63.7239,63.7239,32800.0
2013-06-07 15:10:00,83.41,83.42,83.34,83.37,43000.0,63.7239,63.7315,63.6704,63.6933,43000.0
2013-06-07 15:15:00,83.37,83.47,83.37,83.45,37400.0,63.6933,63.7697,63.6933,63.7544,37400.0
2013-06-07 15:20:00,83.45,83.49,83.38,83.43,27600.0,63.7544,63.785,63.701,63.7392,27600.0
2013-06-07 15:25:00,83.44,83.47,83.39,83.43,36800.0,63.7468,63.7697,63.7086,63.7392,36800.0
2013-06-07 15:30:00,83.43,83.48,83.42,83.45,26800.0,63.7392,63.7774,63.7315,63.7544,26800.0
2013-06-07 15:35:00,83.44,83.49,83.4,83.41,38600.0,63.7468,63.785,63.7162,63.7239,38600.0
2013-06-07 15:40:00,83.42,83.47,83.4,83.42,42000.0,63.7315,63.7697,63.7162,63.7315,42000.0
2013-06-07 15:45:00,83.42,83.53,83.42,83.49,83800.0,63.7315,63.8156,63.7315,63.785,83800.0
2013-06-07 15:50:00,83.5,83.51,83.44,83.49,117700.0,63.7926,63.8003,63.7468,63.785,117700.0
2013-06-07 15:55:00,83.49,83.55,83.41,83.44,252000.0,63.785,63.8308,63.7239,63.7468,252000.0
2013-06-10 09:30:00,83.44,83.62,82.97,83.04,57600.0,63.7468,63.8843,63.3877,63.4412,57600.0
2013-06-10 09:35:00,83.1,83.1,82.69,82.7,27300.0,63.4871,63.4871,63.1738,63.1815,27300.0
2013-06-10 09:40:00,82.71,82.9,82.52,82.9,21700.0,63.1891,63.3343,63.0439,63.3343,21700.0
2013-06-10 09:45:00,82.82,82.88,82.67,82.87,22600.0,63.2731,63.319,63.1585,63.3113,22600.0
2013-06-10 09:50:00,82.87,83.02,82.83,82.91,22200.0,63.3113,63.4259,63.2808,63.3419,22200.0
2013-06-10 09:55:00,82.9,83.12,82.9,82.95,20600.0,63.3343,63.5023,63.3343,63.3725,20600.0
2013-06-10 10:00:00,82.98,82.99,82.74,82.83,24700.0,63.3954,63.403,63.212,63.2808,24700.0
2013-06-10 10:05:00,82.82,82.83,82.63,82.81,26900.0,63.2731,63.2808,63.128,63.2655,26900.0
2013-06-10 10:10:00,82.82,82.83,82.72,82.8,19100.0,63.2731,63.2808,63.1967,63.2579,19100.0
2013-06-10 10:15:00,82.83,82.92,82.78,82.92,30700.0,63.2808,63.3495,63.2426,63.3495,30700.0
2013-06-10 10:20:00,82.91,83.13,82.89,83.1,34600.0,63.3419,63.51,63.3266,63.4871,34600.0
2013-06-10 10:25:00,83.11,83.23,83.01,83.22,21500.0,63.4947,63.5864,63.4183,63.5787,21500.0
2013-06-10 10:30:00,83.21,83.3,83.15,83.25,19100.0,63.5711,63.6399,63.5253,63.6017,19100.0
2013-06-10 10:35:00,83.27,83.37,83.27,83.3,17900.0,63.6169,63.6933,63.6169,63.6399,17900.0
2013-06-10 10:40:00,83.3,83.31,83.17,83.26,16300.0,63.6399,63.6475,63.5405,63.6093,16300.0
2013-06-10 10:45:00,83.25,83.3,83.19,83.22,21500.0,63.6017,63.6399,63.5558,63.5787,21500.0
2013-06-10 10:50:00,83.22,83.29,83.17,83.18,13100.0,63.5787,63.6322,63.5405,63.5482,13100.0
2013-06-10 10:55:00,83.17,83.2,83.07,83.19,11200.0,63.5405,63.5635,63.4641,63.5558,11200.0
2013-06-10 11:00:00,83.21,83.3,83.19,83.19,34700.0,63.5711,63.6399,63.5558,63.5558,34700.0
2013-06-10 11:05:00,83.17,83.26,83.16,83.22,26300.0,63.5405,63.6093,63.5329,63.5787,26300.0
2013-06-10 11:10:00,83.22,83.28,83.17,83.2,23700.0,63.5787,63.6246,63.5405,63.5635,23700.0
2013-06-10 11:15:00,83.19,83.2,83.0,83.07,23400.0,63.5558,63.5635,63.4107,63.4641,23400.0
2013-06-10 11:20:00,83.08,83.22,83.08,83.21,17600.0,63.4718,63.5787,63.4718,63.5711,17600.0
2013-06-10 11:25:00,83.21,83.29,83.17,83.17,18500.0,63.5711,63.6322,63.5405,63.5405,18500.0
2013-06-10 11:30:00,83.17,83.17,83.04,83.09,9900.0,63.5405,63.5405,63.4412,63.4794,9900.0
2013-06-10 11:35:00,83.09,83.13,83.05,83.05,7900.0,63.4794,63.51,63.4489,63.4489,7900.0
2013-06-10 11:40:00,83.03,83.09,83.02,83.03,40400.0,63.4336,63.4794,63.4259,63.4336,40400.0
2013-06-10 11:45:00,83.03,83.08,82.96,82.99,17900.0,63.4336,63.4718,63.3801,63.403,17900.0
2013-06-10 11:50:00,82.99,83.0,82.88,82.94,19200.0,63.403,63.4107,63.319,63.3648,19200.0
2013-06-10 11:55:00,82.93,82.99,82.88,82.93,20000.0,63.3572,63.403,63.319,63.3572,20000.0
2013-06-10 12:00:00,82.94,83.02,82.88,83.02,13000.0,63.3648,63.4259,63.319,63.4259,13000.0
2013-06-10 12:05:00,83.03,83.08,83.0,83.0,11600.0,63.4336,63.4718,63.4107,63.4107,11600.0
2013-06-10 12:10:00,83.01,83.17,83.0,83.17,14200.0,63.4183,63.5405,63.4107,63.5405,14200.0
2013-06-10 12:15:00,83.17,83.23,83.15,83.17,12500.0,63.5405,63.5864,63.5253,63.5405,12500.0
2013-06-10 12:20:00,83.17,83.29,83.17,83.19,13300.0,63.5405,63.6322,63.5405,63.5558,13300.0
2013-06-10 12:25:00,83.2,83.23,83.14,83.16,15700.0,63.5635,63.5864,63.5176,63.5329,15700.0
2013-06-10 12:30:00,83.16,83.21,83.14,83.2,21500.0,63.5329,63.5711,63.5176,63.5635,21500.0
2013-06-10 12:35:00,83.19,83.22,83.12,83.12,19900.0,63.5558,63.5787,63.5023,63.5023,19900.0
2013-06-10 12:40:00,83.12,83.12,82.97,82.98,15800.0,63.5023,63.5023,63.3877,63.3954,15800.0
2013-06-10 12:45:00,82.98,83.01,82.9,82.93,12500.0,63.3954,63.4183,63.3343,63.3572,12500.0
2013-06-10 12:50:00,82.92,82.92,82.82,82.87,24300.0,63.3495,63.3495,63.2731,63.3113,24300.0
2013-06-10 12:55:00,82.87,82.95,82.87,82.92,9800.0,63.3113,63.3725,63.3113,63.3495,9800.0
2013-06-10 13:00:00,82.93,83.0,82.9,82.97,7700.0,63.3572,63.4107,63.3343,63.3877,7700.0
2013-06-10 13:05:00,82.98,83.08,82.98,83.06,13100.0,63.3954,63.4718,63.3954,63.4565,13100.0
2013-06-10 13:10:00,83.05,83.07,83.01,83.03,9800.0,63.4489,63.4641,63.4183,63.4336,9800.0
2013-06-10 13:15:00,83.02,83.11,83.0,83.09,15200.0,63.4259,63.4947,63.4107,63.4794,15200.0
2013-06-10 13:20:00,83.13,83.18,83.09,83.09,11600.0,63.51,63.5482,63.4794,63.4794,11600.0
2013-06-10 13:25:00,83.09,83.1,83.03,83.04,24300.0,63.4794,63.4871,63.4336,63.4412,24300.0
2013-06-10 13:30:00,83.04,83.05,82.95,82.95,13700.0,63.4412,63.4489,63.3725,63.3725,13700.0
2013-06-10 13:35:00,82.96,83.03,82.9,83.02,16700.0,63.3801,63.4336,63.3343,63.4259,16700.0
2013-06-10 13:40:00,83.02,83.05,82.98,83.0,32500.0,63.4259,63.4489,63.3954,63.4107,32500.0
2013-06-10 13:45:00,83.0,83.03,82.99,83.01,11300.0,63.4107,63.4336,63.403,63.4183,11300.0
2013-06-10 13:50:00,83.01,83.06,82.99,83.04,21500.0,63.4183,63.4565,63.403,63.4412,21500.0
2013-06-10 13:55:00,83.04,83.08,83.0,83.05,20200.0,63.4412,63.4718,63.4107,63.4489,20200.0
2013-06-10 14:00:00,83.07,83.09,83.01,83.03,24700.0,63.4641,63.4794,63.4183,63.4336,24700.0
2013-06-10 14:05:00,83.03,83.11,83.02,83.09,13700.0,63.4336,63.4947,63.4259,63.4794,13700.0
2013-06-10 14:10:00,83.09,83.12,83.0,83.0,20600.0,63.4794,63.5023,63.4107,63.4107,20600.0
2013-06-10 14:15:00,83.0,83.06,82.98,83.02,19800.0,63.4107,63.4565,63.3954,63.4259,19800.0
2013-06-10 14:20:00,83.02,83.07,83.02,83.07,8300.0,63.4259,63.4641,63.4259,63.4641,8300.0
2013-06-10 14:25:00,83.08,83.16,83.07,83.09,17800.0,63.4718,63.5329,63.4641,63.4794,17800.0
2013-06-10 14:30:00,83.09,83.17,83.09,83.1,14500.0,63.4794,63.5405,63.4794,63.4871,14500.0
2013-06-10 14:35:00,83.11,83.17,83.08,83.12,18500.0,63.4947,63.5405,63.4718,63.5023,18500.0
2013-06-10 14:40:00,83.13,83.15,83.07,83.14,23800.0,63.51,63.5253,63.4641,63.5176,23800.0
2013-06-10 14:45:00,83.16,83.28,83.14,83.25,14000.0,63.5329,63.6246,63.5176,63.6017,14000.0
2013-06-10 14:50:00,83.26,83.33,83.25,83.33,13300.0,63.6093,63.6628,63.6017,63.6628,13300.0
2013-06-10 14:55:00,83.33,83.35,83.3,83.33,17400.0,63.6628,63.678,63.6399,63.6628,17400.0
2013-06-10 15:00:00,83.34,83.35,83.27,83.34,21000.0,63.6704,63.678,63.6169,63.6704,21000.0
2013-06-10 15:05:00,83.34,83.41,83.3,83.38,26200.0,63.6704,63.7239,63.6399,63.701,26200.0
2013-06-10 15:10:00,83.39,83.41,83.35,83.4,25900.0,63.7086,63.7239,63.678,63.7162,25900.0
2013-06-10 15:15:00,83.39,83.39,83.28,83.35,26800.0,63.7086,63.7086,63.6246,63.678,26800.0
2013-06-10 15:20:00,83.35,83.38,83.27,83.36,27800.0,63.678,63.701,63.6169,63.6857,27800.0
2013-06-10 15:25:00,83.36,83.41,83.3,83.39,28400.0,63.6857,63.7239,63.6399,63.7086,28400.0
2013-06-10 15:30:00,83.4,83.41,83.3,83.39,18700.0,63.7162,63.7239,63.6399,63.7086,18700.0
2013-06-10 15:35:00,83.38,83.39,83.33,83.37,26400.0,63.701,63.7086,63.6628,63.6933,26400.0
2013-06-10 15:40:00,83.35,83.4,83.31,83.37,46000.0,63.678,63.7162,63.6475,63.6933,46000.0
2013-06-10 15:45:00,83.38,83.39,83.23,83.23,54400.0,63.701,63.7086,63.5864,63.5864,54400.0
2013-06-10 15:50:00,83.22,83.25,83.18,83.19,60600.0,63.5787,63.6017,63.5482,63.5558,60600.0
2013-06-10 15:55:00,83.19,83.3,83.16,83.29,73900.0,63.5558,63.6399,63.5329,63.6322,73900.0
2013-06-11 09:30:00,82.51,82.69,82.02,82.09,60800.0,63.0363,63.1738,62.662,62.7154,60800.0
2013-06-11 09:35:00,82.15,82.45,82.1,82.43,14000.0,62.7613,62.9905,62.7231,62.9752,14000.0
2013-06-11 09:40:00,82.43,82.6,82.43,82.46,13300.0,62.9752,63.1051,62.9752,62.9981,13300.0
2013-06-11 09:45:00,82.46,82.59,82.41,82.43,58100.0,62.9981,63.0974,62.9599,62.9752,58100.0
2013-06-11 09:50:00,82.43,82.47,82.31,82.37,20700.0,62.9752,63.0057,62.8835,62.9293,20700.0
2013-06-11 09:55:00,82.35,82.39,82.11,82.16,26500.0,62.9141,62.9446,62.7307,62.7689,26500.0
2013-06-11 10:00:00,82.18,82.21,82.05,82.06,30300.0,62.7842,62.8071,62.6849,62.6925,30300.0
2013-06-11 10:05:00,82.05,82.09,81.97,82.0,26800.0,62.6849,62.7154,62.6238,62.6467,26800.0
2013-06-11 10:10:00,81.97,82.04,81.88,82.03,37700.0,62.6238,62.6772,62.555,62.6696,37700.0
2013-06-11 10:15:00,82.02,82.02,81.89,82.0,24100.0,62.662,62.662,62.5626,62.6467,24100.0
2013-06-11 10:20:00,81.99,82.17,81.89,82.15,21900.0,62.639,62.7765,62.5626,62.7613,21900.0
2013-06-11 10:25:00,82.16,82.35,82.15,82.3,30000.0,62.7689,62.9141,62.7613,62.8759,30000.0
2013-06-11 10:30:00,82.28,82.41,82.28,82.34,22800.0,62.8606,62.9599,62.8606,62.9064,22800.0
2013-06-11 10:35:00,82.34,82.43,82.34,82.39,21100.0,62.9064,62.9752,62.9064,62.9446,21100.0
2013-06-11 10:40:00,82.39,82.4,82.32,82.39,23700.0,62.9446,62.9523,62.8911,62.9446,23700.0
2013-06-11 10:45:00,82.39,82.41,82.33,82.36,24800.0,62.9446,62.9599,62.8988,62.9217,24800.0
2013-06-11 10:50:00,82.36,82.38,82.27,82.3,10700.0,62.9217,62.937,62.8529,62.8759,10700.0
2013-06-11 10:55:00,82.3,82.49,82.28,82.4,22700.0,62.8759,63.021,62.8606,62.9523,22700.0
2013-06-11 11:00:00,82.4,82.45,82.36,82.38,17200.0,62.9523,62.9905,62.9217,62.937,17200.0
2013-06-11 11:05:00,82.38,82.4,82.3,82.34,15900.0,62.937,62.9523,62.8759,62.9064,15900.0
2013-06-11 11:10:00,82.35,82.37,82.31,82.32,28500.0,62.9141,62.9293,62.8835,62.8911,28500.0
2013-06-11 11:15:00,82.32,82.38,82.32,82.34,13500.0,62.8911,62.937,62.8911,62.9064,13500.0
2013-06-11 11:20:00,82.34,82.38,82.32,82.37,29200.0,62.9064,62.937,62.8911,62.9293,29200.0
2013-06-11 11:25:00,82.38,82.79,82.38,82.76,28300.0,62.937,63.2502,62.937,63.2273,28300.0
2013-06-11 11:30:00,82.76,82.9,82.74,82.74,32800.0,63.2273,63.3343,63.212,63.212,32800.0
2013-06-11 11:35:00,82.75,82.77,82.65,82.68,12200.0,63.2197,63.2349,63.1433,63.1662,12200.0
2013-06-11 11:40:00,82.68,82.71,82.59,82.62,36800.0,63.1662,63.1891,63.0974,63.1203,36800.0
2013-06-11 11:45:00,82.63,82.67,82.57,82.66,18200.0,63.128,63.1585,63.0821,63.1509,18200.0
2013-06-11 11:50:00,82.66,82.7,82.59,82.62,22000.0,63.1509,63.1815,63.0974,63.1203,22000.0
2013-06-11 11:55:00,82.62,82.66,82.6,82.6,11900.0,63.1203,63.1509,63.1051,63.1051,11900.0
2013-06-11 12:00:00,82.6,82.69,82.59,82.67,17100.0,63.1051,63.1738,63.0974,63.1585,17100.0
2013-06-11 12:05:00,82.68,82.73,82.68,82.71,9100.0,63.1662,63.2044,63.1662,63.1891,9100.0
2013-06-11 12:10:00,82.72,82.77,82.69,82.74,9100.0,63.1967,63.2349,63.1738,63.212,9100.0
2013-06-11 12:15:00,82.74,82.76,82.68,82.7,15900.0,63.212,63.2273,63.1662,63.1815,15900.0
2013-06-11 12:20:00,82.71,82.75,82.7,82.7,6900.0,63.1891,63.2197,63.1815,63.1815,6900.0
2013-06-11 12:25:00,82.69,82.75,82.69,82.74,11500.0,63.1738,63.2197,63.1738,63.212,11500.0
2013-06-11 12:30:00,82.75,82.81,82.74,82.74,28800.0,63.2197,63.2655,63.212,63.212,28800.0
2013-06-11 12:35:00,82.73,82.77,82.7,82.76,21900.0,63.2044,63.2349,63.1815,63.2273,21900.0
2013-06-11 12:40:00,82.76,82.85,82.74,82.82,20900.0,63.2273,63.2961,63.212,63.2731,20900.0
2013-06-11 12:45:00,82.81,82.89,82.81,82.87,19100.0,63.2655,63.3266,63.2655,63.3113,19100.0
2013-06-11 12:50:00,82.87,82.88,82.79,82.79,11700.0,63.3113,63.319,63.2502,63.2502,11700.0
2013-06-11 12:55:00,82.81,82.86,82.79,82.85,9400.0,63.2655,63.3037,63.2502,63.2961,9400.0
2013-06-11 13:00:00,82.85,82.86,82.81,82.81,14200.0,63.2961,63.3037,63.2655,63.2655,14200.0
2013-06-11 13:05:00,82.82,82.87,82.81,82.82,11500.0,63.2731,63.3113,63.2655,63.2731,11500.0
2013-06-11 13:10:00,82.82,82.88,82.78,82.78,14000.0,63.2731,63.319,63.2426,63.2426,14000.0
2013-06-11 13:15:00,82.78,82.82,82.7,82.71,12200.0,63.2426,63.2731,63.1815,63.1891,12200.0
2013-06-11 13:20:00,82.71,82.73,82.63,82.72,12800.0,63.1891,63.2044,63.128,63.1967,12800.0
2013-06-11 13:25:00,82.73,82.8,82.7,82.7,10100.0,63.2044,63.2579,63.1815,63.1815,10100.0
2013-06-11 13:30:00,82.68,82.68,82.51,82.51,14000.0,63.1662,63.1662,63.0363,63.0363,14000.0
2013-06-11 13:35:00,82.49,82.56,82.44,82.55,14900.0,63.021,63.0745,62.9828,63.0669,14900.0
2013-06-11 13:40:00,82.54,82.54,82.45,82.52,12700.0,63.0592,63.0592,62.9905,63.0439,12700.0
2013-06-11 13:45:00,82.52,82.57,82.52,82.57,11200.0,63.0439,63.0821,63.0439,63.0821,11200.0
2013-06-11 13:50:00,82.57,82.63,82.52,82.52,14100.0,63.0821,63.128,63.0439,63.0439,14100.0
2013-06-11 13:55:00,82.52,82.56,82.4,82.43,17400.0,63.0439,63.0745,62.9523,62.9752,17400.0
2013-06-11 14:00:00,82.43,82.48,82.39,82.47,25500.0,62.9752,63.0134,62.9446,63.0057,25500.0
2013-06-11 14:05:00,82.48,82.49,82.32,82.38,26000.0,63.0134,63.021,62.8911,62.937,26000.0
2013-06-11 14:10:00,82.38,82.44,82.33,82.43,12700.0,62.937,62.9828,62.8988,62.9752,12700.0
2013-06-11 14:15:00,82.45,82.51,82.41,82.47,15300.0,62.9905,63.0363,62.9599,63.0057,15300.0
2013-06-11 14:20:00,82.48,82.51,82.45,82.46,9000.0,63.0134,63.0363,62.9905,62.9981,9000.0
2013-06-11 14:25:00,82.45,82.46,82.4,82.45,13800.0,62.9905,62.9981,62.9523,62.9905,13800.0
2013-06-11 14:30:00,82.47,82.47,82.38,82.39,18000.0,63.0057,63.0057,62.937,62.9446,18000.0
2013-06-11 14:35:00,82.41,82.46,82.4,82.42,10600.0,62.9599,62.9981,62.9523,62.9675,10600.0
2013-06-11 14:40:00,82.43,82.52,82.43,82.48,23900.0,62.9752,63.0439,62.9752,63.0134,23900.0
2013-06-11 14:45:00,82.48,82.51,82.44,82.46,15300.0,63.0134,63.0363,62.9828,62.9981,15300.0
2013-06-11 14:50:00,82.46,82.47,82.35,82.38,23800.0,62.9981,63.0057,62.9141,62.937,23800.0
2013-06-11 14:55:00,82.4,82.53,82.4,82.53,17600.0,62.9523,63.0516,62.9523,63.0516,17600.0
2013-06-11 15:00:00,82.54,82.59,82.47,82.51,41900.0,63.0592,63.0974,63.0057,63.0363,41900.0
2013-06-11 15:05:00,82.52,82.56,82.45,82.45,14600.0,63.0439,63.0745,62.9905,62.9905,14600.0
2013-06-11 15:10:00,82.45,82.47,82.41,82.46,19300.0,62.9905,63.0057,62.9599,62.9981,19300.0
2013-06-11 15:15:00,82.46,82.48,82.44,82.45,27800.0,62.9981,63.0134,62.9828,62.9905,27800.0
2013-06-11 15:20:00,82.46,82.53,82.41,82.53,26400.0,62.9981,63.0516,62.9599,63.0516,26400.0
2013-06-11 15:25:00,82.51,82.51,82.37,82.38,20000.0,63.0363,63.0363,62.9293,62.937,20000.0
2013-06-11 15:30:00,82.38,82.4,82.28,82.31,35500.0,62.937,62.9523,62.8606,62.8835,35500.0
2013-06-11 15:35:00,82.32,82.4,82.28,82.29,30400.0,62.8911,62.9523,62.8606,62.8682,30400.0
2013-06-11 15:40:00,82.28,82.33,82.22,82.28,34700.0,62.8606,62.8988,62.8147,62.8606,34700.0
2013-06-11 15:45:00,82.27,82.27,82.11,82.21,58100.0,62.8529,62.8529,62.7307,62.8071,58100.0
2013-06-11 15:50:00,82.19,82.2,82.12,82.15,43400.0,62.7918,62.7995,62.7383,62.7613,43400.0
2013-06-11 15:55:00,82.12,82.14,82.06,82.08,107800.0,62.7383,62.7536,62.6925,62.7078,107800.0
2013-06-12 09:30:00,82.56,82.72,82.51,82.65,33600.0,63.0745,63.1967,63.0363,63.1433,33600.0
2013-06-12 09:35:00,82.65,82.7,82.57,82.59,7700.0,63.1433,63.1815,63.0821,63.0974,7700.0
2013-06-12 09:40:00,82.59,82.6,82.45,82.48,12800.0,63.0974,63.1051,62.9905,63.0134,12800.0
2013-06-12 09:45:00,82.49,82.59,82.4,82.55,12800.0,63.021,63.0974,62.9523,63.0669,12800.0
2013-06-12 09:50:00,82.55,82.71,82.53,82.69,12300.0,63.0669,63.1891,63.0516,63.1738,12300.0
2013-06-12 09:55:00,82.68,82.84,82.66,82.84,11000.0,63.1662,63.2884,63.1509,63.2884,11000.0
2013-06-12 10:00:00,82.82,82.82,82.47,82.53,28700.0,63.2731,63.2731,63.0057,63.0516,28700.0
2013-06-12 10:05:00,82.52,82.53,82.36,82.36,25000.0,63.0439,63.0516,62.9217,62.9217,25000.0
2013-06-12 10:10:00,82.39,82.45,82.26,82.44,20200.0,62.9446,62.9905,62.8453,62.9828,20200.0
2013-06-12 10:15:00,82.43,82.47,82.35,82.45,13000.0,62.9752,63.0057,62.9141,62.9905,13000.0
2013-06-12 10:20:00,82.45,82.57,82.42,82.52,17900.0,62.9905,63.0821,62.9675,63.0439,17900.0
2013-06-12 10:25:00,82.51,82.64,82.51,82.6,18400.0,63.0363,63.1356,63.0363,63.1051,18400.0
2013-06-12 10:30:00,82.59,82.62,82.48,82.48,13900.0,63.0974,63.1203,63.0134,63.0134,13900.0
2013-06-12 10:35:00,82.49,82.51,82.44,82.44,14800.0,63.021,63.0363,62.9828,62.9828,14800.0
2013-06-12 10:40:00,82.45,82.49,82.35,82.37,20400.0,62.9905,63.021,62.9141,62.9293,20400.0
2013-06-12 10:45:00,82.35,82.35,82.18,82.26,15100.0,62.9141,62.9141,62.7842,62.8453,15100.0
2013-06-12 10:50:00,82.26,82.33,82.13,82.17,13900.0,62.8453,62.8988,62.746,62.7765,13900.0
2013-06-12 10:55:00,82.17,82.2,82.13,82.2,14100.0,62.7765,62.7995,62.746,62.7995,14100.0
2013-06-12 11:00:00,82.21,82.23,82.14,82.22,12100.0,62.8071,62.8224,62.7536,62.8147,12100.0
2013-06-12 11:05:00,82.21,82.33,82.18,82.3,14000.0,62.8071,62.8988,62.7842,62.8759,14000.0
2013-06-12 11:10:00,82.3,82.32,82.22,82.25,8600.0,62.8759,62.8911,62.8147,62.8377,8600.0
2013-06-12 11:15:00,82.24,82.3,82.16,82.28,12500.0,62.83,62.8759,62.7689,62.8606,12500.0
2013-06-12 11:20:00,82.32,82.38,82.29,82.35,8200.0,62.8911,62.937,62.8682,62.9141,8200.0
2013-06-12 11:25:00,82.33,82.33,82.21,82.21,10900.0,62.8988,62.8988,62.8071,62.8071,10900.0
2013-06-12 11:30:00,82.21,82.28,82.15,82.2,17700.0,62.8071,62.8606,62.7613,62.7995,17700.0
2013-06-12 11:35:00,82.22,82.31,82.16,82.19,11600.0,62.8147,62.8835,62.7689,62.7918,11600.0
2013-06-12 11:40:00,82.2,82.26,82.15,82.21,8900.0,62.7995,62.8453,62.7613,62.8071,8900.0
2013-06-12 11:45:00,82.19,82.19,81.99,82.06,23900.0,62.7918,62.7918,62.639,62.6925,23900.0
2013-06-12 11:50:00,82.06,82.09,81.92,81.94,14000.0,62.6925,62.7154,62.5856,62.6008,14000.0
2013-06-12 11:55:00,81.94,81.98,81.86,81.89,8800.0,62.6008,62.6314,62.5397,62.5626,8800.0
2013-06-12 12:00:00,81.9,81.99,81.86,81.99,10500.0,62.5703,62.639,62.5397,62.639,10500.0
2013-06-12 12:05:00,81.98,82.04,81.97,82.0,12200.0,62.6314,62.6772,62.6238,62.6467,12200.0
2013-06-12 12:10:00,81.99,81.99,81.88,81.93,13800.0,62.639,62.639,62.555,62.5932,13800.0
2013-06-12 12:15:00,81.92,81.97,81.88,81.95,14600.0,62.5856,62.6238,62.555,62.6085,14600.0
2013-06-12 12:20:00,81.97,82.0,81.9,81.99,12000.0,62.6238,62.6467,62.5703,62.639,12000.0
2013-06-12 12:25:00,81.98,82.01,81.93,81.95,7600.0,62.6314,62.6543,62.5932,62.6085,7600.0
2013-06-12 12:30:00,81.94,82.01,81.89,81.95,8800.0,62.6008,62.6543,62.5626,62.6085,8800.0
2013-06-12 12:35:00,81.94,81.95,81.87,81.88,8600.0,62.6008,62.6085,62.5474,62.555,8600.0
2013-06-12 12:40:00,81.86,81.98,81.78,81.97,11000.0,62.5397,62.6314,62.4786,62.6238,11000.0
2013-06-12 12:45:00,81.98,82.03,81.94,82.03,9000.0,62.6314,62.6696,62.6008,62.6696,9000.0
2013-06-12 12:50:00,82.03,82.03,81.98,82.0,8900.0,62.6696,62.6696,62.6314,62.6467,8900.0
2013-06-12 12:55:00,81.99,82.0,81.94,82.0,7800.0,62.639,62.6467,62.6008,62.6467,7800.0
2013-06-12 13:00:00,82.01,82.03,81.96,81.99,7200.0,62.6543,62.6696,62.6161,62.639,7200.0
2013-06-12 13:05:00,82.0,82.13,82.0,82.08,9900.0,62.6467,62.746,62.6467,62.7078,9900.0
2013-06-12 13:10:00,82.08,82.09,82.04,82.07,5300.0,62.7078,62.7154,62.6772,62.7002,5300.0
2013-06-12 13:15:00,82.1,82.1,82.03,82.03,7500.0,62.7231,62.7231,62.6696,62.6696,7500.0
2013-06-12 13:20:00,82.04,82.05,81.96,81.98,14100.0,62.6772,62.6849,62.6161,62.6314,14100.0
2013-06-12 13:25:00,81.96,82.05,81.96,81.99,11400.0,62.6161,62.6849,62.6161,62.639,11400.0
2013-06-12 13:30:00,81.99,82.03,81.95,81.95,8700.0,62.639,62.6696,62.6085,62.6085,8700.0
2013-06-12 13:35:00,81.94,81.97,81.85,81.85,9900.0,62.6008,62.6238,62.5321,62.5321,9900.0
2013-06-12 13:40:00,81.85,81.88,81.76,81.87,12200.0,62.5321,62.555,62.4633,62.5474,12200.0
2013-06-12 13:45:00,81.86,81.9,81.82,81.9,7700.0,62.5397,62.5703,62.5092,62.5703,7700.0
2013-06-12 13:50:00,81.9,81.94,81.81,81.94,12300.0,62.5703,62.6008,62.5015,62.6008,12300.0
2013-06-12 13:55:00,81.95,81.98,81.92,81.92,8500.0,62.6085,62.6314,62.5856,62.5856,8500.0
2013-06-12 14:00:00,81.94,81.96,81.88,81.92,11500.0,62.6008,62.6161,62.555,62.5856,11500.0
2013-06-12 14:05:00,81.92,81.94,81.86,81.92,9300.0,62.5856,62.6008,62.5397,62.5856,9300.0
2013-06-12 14:10:00,81.92,81.93,81.76,81.78,16900.0,62.5856,62.5932,62.4633,62.4786,16900.0
2013-06-12 14:15:00,81.78,81.79,81.66,81.68,13500.0,62.4786,62.4862,62.3869,62.4022,13500.0
2013-06-12 14:20:00,81.68,81.78,81.68,81.75,11000.0,62.4022,62.4786,62.4022,62.4557,11000.0
2013-06-12 14:25:00,81.76,81.76,81.64,81.68,10500.0,62.4633,62.4633,62.3716,62.4022,10500.0
2013-06-12 14:30:00,81.67,81.71,81.56,81.62,25500.0,62.3946,62.4251,62.3105,62.3564,25500.0
2013-06-12 14:35:00,81.64,81.65,81.6,81.64,12000.0,62.3716,62.3793,62.3411,62.3716,12000.0
2013-06-12 14:40:00,81.67,81.74,81.67,81.72,12400.0,62.3946,62.448,62.3946,62.4328,12400.0
2013-06-12 14:45:00,81.7,81.7,81.62,81.64,12500.0,62.4175,62.4175,62.3564,62.3716,12500.0
2013-06-12 14:50:00,81.65,81.68,81.57,81.62,12700.0,62.3793,62.4022,62.3182,62.3564,12700.0
2013-06-12 14:55:00,81.63,81.63,81.58,81.63,18000.0,62.364,62.364,62.3258,62.364,18000.0
2013-06-12 15:00:00,81.64,81.64,81.52,81.52,16800.0,62.3716,62.3716,62.28,62.28,16800.0
2013-06-12 15:05:00,81.52,81.61,81.49,81.57,31000.0,62.28,62.3487,62.257,62.3182,31000.0
2013-06-12 15:10:00,81.58,81.61,81.53,81.58,18100.0,62.3258,62.3487,62.2876,62.3258,18100.0
2013-06-12 15:15:00,81.59,81.59,81.47,81.47,14200.0,62.3334,62.3334,62.2418,62.2418,14200.0
2013-06-12 15:20:00,81.49,81.59,81.44,81.55,26600.0,62.257,62.3334,62.2188,62.3029,26600.0
2013-06-12 15:25:00,81.55,81.63,81.51,81.63,18700.0,62.3029,62.364,62.2723,62.364,18700.0
2013-06-12 15:30:00,81.64,81.65,81.49,81.49,30000.0,62.3716,62.3793,62.257,62.257,30000.0
2013-06-12 15:35:00,81.5,81.54,81.48,81.48,34300.0,62.2647,62.2952,62.2494,62.2494,34300.0
2013-06-12 15:40:00,81.49,81.55,81.46,81.52,27000.0,62.257,62.3029,62.2341,62.28,27000.0
2013-06-12 15:45:00,81.52,81.59,81.5,81.57,35000.0,62.28,62.3334,62.2647,62.3182,35000.0
2013-06-12 15:50:00,81.58,81.61,81.49,81.52,40400.0,62.3258,62.3487,62.257,62.28,40400.0
2013-06-12 15:55:00,81.51,81.57,81.44,81.46,47600.0,62.2723,62.3182,62.2188,62.2341,47600.0
2013-06-13 09:30:00,81.52,81.53,81.05,81.09,26100.0,62.28,62.2876,61.9209,61.9514,26100.0
2013-06-13 09:35:00,81.1,81.29,80.91,81.28,26300.0,61.9591,62.1042,61.8139,62.0966,26300.0
2013-06-13 09:40:00,81.26,81.52,81.2,81.49,17200.0,62.0813,62.28,62.0355,62.257,17200.0
2013-06-13 09:45:00,81.45,81.52,81.13,81.22,19200.0,62.2265,62.28,61.982,62.0508,19200.0
2013-06-13 09:50:00,81.22,81.39,81.17,81.39,24300.0,62.0508,62.1806,62.0126,62.1806,24300.0
2013-06-13 09:55:00,81.39,81.5,81.26,81.44,24700.0,62.1806,62.2647,62.0813,62.2188,24700.0
2013-06-13 10:00:00,81.42,81.53,81.41,81.49,13200.0,62.2036,62.2876,62.1959,62.257,13200.0
2013-06-13 10:05:00,81.5,81.5,81.35,81.41,15500.0,62.2647,62.2647,62.1501,62.1959,15500.0
2013-06-13 10:10:00,81.4,81.41,81.29,81.31,12700.0,62.1883,62.1959,62.1042,62.1195,12700.0
2013-06-13 10:15:00,81.31,81.39,81.26,81.37,17600.0,62.1195,62.1806,62.0813,62.1654,17600.0
2013-06-13 10:20:00,81.38,81.42,81.24,81.24,22600.0,62.173,62.2036,62.066,62.066,22600.0
2013-06-13 10:25:00,81.24,81.35,81.23,81.23,22000.0,62.066,62.1501,62.0584,62.0584,22000.0
2013-06-13 10:30:00,81.23,81.41,81.23,81.4,23100.0,62.0584,62.1959,62.0584,62.1883,23100.0
2013-06-13 10:35:00,81.42,81.56,81.37,81.52,32700.0,62.2036,62.3105,62.1654,62.28,32700.0
2013-06-13 10:40:00,81.52,81.55,81.47,81.51,16300.0,62.28,62.3029,62.2418,62.2723,16300.0
2013-06-13 10:45:00,81.52,81.66,81.52,81.54,19200.0,62.28,62.3869,62.28,62.2952,19200.0
2013-06-13 10:50:00,81.53,81.64,81.51,81.51,27000.0,62.2876,62.3716,62.2723,62.2723,27000.0
2013-06-13 10:55:00,81.49,81.52,81.45,81.46,8800.0,62.257,62.28,62.2265,62.2341,8800.0
2013-06-13 11:00:00,81.46,81.57,81.46,81.5,15600.0,62.2341,62.3182,62.2341,62.2647,15600.0
2013-06-13 11:05:00,81.48,81.58,81.41,81.48,12800.0,62.2494,62.3258,62.1959,62.2494,12800.0
2013-06-13 11:10:00,81.5,81.59,81.46,81.59,7300.0,62.2647,62.3334,62.2341,62.3334,7300.0
2013-06-13 11:15:00,81.59,81.7,81.52,81.69,15800.0,62.3334,62.4175,62.28,62.4098,15800.0
2013-06-13 11:20:00,81.7,81.75,81.67,81.74,15000.0,62.4175,62.4557,62.3946,62.448,15000.0
2013-06-13 11:25:00,81.76,81.78,81.66,81.72,21300.0,62.4633,62.4786,62.3869,62.4328,21300.0
2013-06-13 11:30:00,81.72,81.74,81.47,81.51,21400.0,62.4328,62.448,62.2418,62.2723,21400.0
2013-06-13 11:35:00,81.51,81.61,81.51,81.59,9700.0,62.2723,62.3487,62.2723,62.3334,9700.0
2013-06-13 11:40:00,81.6,81.69,81.57,81.68,5700.0,62.3411,62.4098,62.3182,62.4022,5700.0
2013-06-13 11:45:00,81.68,81.69,81.59,81.66,9800.0,62.4022,62.4098,62.3334,62.3869,9800.0
2013-06-13 11:50:00,81.69,81.8,81.69,81.72,16700.0,62.4098,62.4939,62.4098,62.4328,16700.0
2013-06-13 11:55:00,81.72,81.76,81.69,81.76,6400.0,62.4328,62.4633,62.4098,62.4633,6400.0
2013-06-13 12:00:00,81.77,81.83,81.76,81.81,9100.0,62.471,62.5168,62.4633,62.5015,9100.0
2013-06-13 12:05:00,81.81,81.82,81.75,81.77,9800.0,62.5015,62.5092,62.4557,62.471,9800.0
2013-06-13 12:10:00,81.76,81.79,81.76,81.79,5300.0,62.4633,62.4862,62.4633,62.4862,5300.0
2013-06-13 12:15:00,81.78,81.85,81.78,81.85,7900.0,62.4786,62.5321,62.4786,62.5321,7900.0
2013-06-13 12:20:00,81.86,81.89,81.83,81.89,14900.0,62.5397,62.5626,62.5168,62.5626,14900.0
2013-06-13 12:25:00,81.89,81.9,81.85,81.87,9100.0,62.5626,62.5703,62.5321,62.5474,9100.0
2013-06-13 12:30:00,81.87,81.91,81.86,81.91,9600.0,62.5474,62.5779,62.5397,62.5779,9600.0
2013-06-13 12:35:00,81.91,81.97,81.91,81.97,9700.0,62.5779,62.6238,62.5779,62.6238,9700.0
2013-06-13 12:40:00,81.96,82.0,81.94,81.98,7900.0,62.6161,62.6467,62.6008,62.6314,7900.0
2013-06-13 12:45:00,82.0,82.04,82.0,82.04,4800.0,62.6467,62.6772,62.6467,62.6772,4800.0
2013-06-13 12:50:00,82.04,82.12,82.03,82.1,9300.0,62.6772,62.7383,62.6696,62.7231,9300.0
2013-06-13 12:55:00,82.11,82.28,82.11,82.26,17200.0,62.7307,62.8606,62.7307,62.8453,17200.0
2013-06-13 13:00:00,82.26,82.28,82.16,82.16,10500.0,62.8453,62.8606,62.7689,62.7689,10500.0
2013-06-13 13:05:00,82.15,82.15,82.08,82.09,27800.0,62.7613,62.7613,62.7078,62.7154,27800.0
2013-06-13 13:10:00,82.11,82.21,82.09,82.19,5500.0,62.7307,62.8071,62.7154,62.7918,5500.0
2013-06-13 13:15:00,82.19,82.24,82.18,82.19,5600.0,62.7918,62.83,62.7842,62.7918,5600.0
2013-06-13 13:20:00,82.18,82.19,82.13,82.13,10200.0,62.7842,62.7918,62.746,62.746,10200.0
2013-06-13 13:25:00,82.14,82.2,82.12,82.2,6300.0,62.7536,62.7995,62.7383,62.7995,6300.0
2013-06-13 13:30:00,82.2,82.32,82.19,82.28,20100.0,62.7995,62.8911,62.7918,62.8606,20100.0
2013-06-13 13:35:00,82.27,82.3,82.22,82.22,13800.0,62.8529,62.8759,62.8147,62.8147,13800.0
2013-06-13 13:40:00,82.22,82.22,82.12,82.12,12900.0,62.8147,62.8147,62.7383,62.7383,12900.0
2013-06-13 13:45:00,82.13,82.17,82.05,82.17,12800.0,62.746,62.7765,62.6849,62.7765,12800.0
2013-06-13 13:50:00,82.17,82.26,82.17,82.24,14500.0,62.7765,62.8453,62.7765,62.83,14500.0
2013-06-13 13:55:00,82.23,82.28,82.21,82.25,8300.0,62.8224,62.8606,62.8071,62.8377,8300.0
2013-06-13 14:00:00,82.25,82.38,82.25,82.37,18100.0,62.8377,62.937,62.8377,62.9293,18100.0
2013-06-13 14:05:00,82.36,82.42,82.33,82.35,13500.0,62.9217,62.9675,62.8988,62.9141,13500.0
2013-06-13 14:10:00,82.35,82.4,82.33,82.37,13000.0,62.9141,62.9523,62.8988,62.9293,13000.0
2013-06-13 14:15:00,82.37,82.46,82.36,82.45,14500.0,62.9293,62.9981,62.9217,62.9905,14500.0
2013-06-13 14:20:00,82.47,82.5,82.44,82.48,14600.0,63.0057,63.0287,62.9828,63.0134,14600.0
2013-06-13 14:25:00,82.49,82.52,82.44,82.45,12300.0,63.021,63.0439,62.9828,62.9905,12300.0
2013-06-13 14:30:00,82.46,82.48,82.42,82.47,9500.0,62.9981,63.0134,62.9675,63.0057,9500.0
2013-06-13 14:35:00,82.46,82.53,82.44,82.5,15200.0,62.9981,63.0516,62.9828,63.0287,15200.0
2013-06-13 14:40:00,82.51,82.53,82.44,82.48,8600.0,63.0363,63.0516,62.9828,63.0134,8600.0
2013-06-13 14:45:00,82.48,82.51,82.44,82.46,11500.0,63.0134,63.0363,62.9828,62.9981,11500.0
2013-06-13 14:50:00,82.45,82.54,82.44,82.52,15200.0,62.9905,63.0592,62.9828,63.0439,15200.0
2013-06-13 14:55:00,82.51,82.55,82.5,82.53,10900.0,63.0363,63.0669,63.0287,63.0516,10900.0
2013-06-13 15:00:00,82.53,82.62,82.52,82.57,21000.0,63.0516,63.1203,63.0439,63.0821,21000.0
2013-06-13 15:05:00,82.56,82.66,82.56,82.63,18600.0,63.0745,63.1509,63.0745,63.128,18600.0
2013-06-13 15:10:00,82.63,82.65,82.56,82.62,17500.0,63.128,63.1433,63.0745,63.1203,17500.0
2013-06-13 15:15:00,82.62,82.68,82.56,82.58,19900.0,63.1203,63.1662,63.0745,63.0898,19900.0
2013-06-13 15:20:00,82.57,82.59,82.54,82.59,17100.0,63.0821,63.0974,63.0592,63.0974,17100.0
2013-06-13 15:25:00,82.6,82.66,82.57,82.64,20400.0,63.1051,63.1509,63.0821,63.1356,20400.0
2013-06-13 15:30:00,82.65,82.67,82.6,82.61,13600.0,63.1433,63.1585,63.1051,63.1127,13600.0
2013-06-13 15:35:00,82.6,82.67,82.57,82.65,22500.0,63.1051,63.1585,63.0821,63.1433,22500.0
2013-06-13 15:40:00,82.65,82.78,82.62,82.78,29100.0,63.1433,63.2426,63.1203,63.2426,29100.0
2013-06-13 15:45:00,82.75,82.83,82.69,82.71,41000.0,63.2197,63.2808,63.1738,63.1891,41000.0
2013-06-13 15:50:00,82.71,82.74,82.68,82.71,80200.0,63.1891,63.212,63.1662,63.1891,80200.0
2013-06-13 15:55:00,82.71,82.82,82.68,82.8,154700.0,63.1891,63.2731,63.1662,63.2579,154700.0
2013-06-14 09:30:00,82.75,82.92,82.68,82.76,32600.0,63.2197,63.3495,63.1662,63.2273,32600.0
2013-06-14 09:35:00,82.77,82.77,82.4,82.43,7800.0,63.2349,63.2349,62.9523,62.9752,7800.0
2013-06-14 09:40:00,82.47,82.67,82.45,82.64,9300.0,63.0057,63.1585,62.9905,63.1356,9300.0
2013-06-14 09:45:00,82.63,82.84,82.62,82.72,12600.0,63.128,63.2884,63.1203,63.1967,12600.0
2013-06-14 09:50:00,82.77,82.77,82.59,82.61,7800.0,63.2349,63.2349,63.0974,63.1127,7800.0
2013-06-14 09:55:00,82.56,82.92,82.56,82.92,7400.0,63.0745,63.3495,63.0745,63.3495,7400.0
2013-06-14 10:00:00,82.92,83.05,82.9,83.04,13300.0,63.3495,63.4489,63.3343,63.4412,13300.0
2013-06-14 10:05:00,83.03,83.08,82.98,83.03,12800.0,63.4336,63.4718,63.3954,63.4336,12800.0
2013-06-14 10:10:00,83.03,83.03,82.87,82.94,10600.0,63.4336,63.4336,63.3113,63.3648,10600.0
2013-06-14 10:15:00,82.93,82.95,82.86,82.94,10600.0,63.3572,63.3725,63.3037,63.3648,10600.0
2013-06-14 10:20:00,82.95,82.98,82.86,82.86,9000.0,63.3725,63.3954,63.3037,63.3037,9000.0
2013-06-14 10:25:00,82.88,82.92,82.8,82.8,15800.0,63.319,63.3495,63.2579,63.2579,15800.0
2013-06-14 10:30:00,82.81,82.91,82.79,82.89,11200.0,63.2655,63.3419,63.2502,63.3266,11200.0
2013-06-14 10:35:00,82.91,82.91,82.75,82.8,9500.0,63.3419,63.3419,63.2197,63.2579,9500.0
2013-06-14 10:40:00,82.81,82.82,82.76,82.8,6000.0,63.2655,63.2731,63.2273,63.2579,6000.0
2013-06-14 10:45:00,82.8,82.8,82.62,82.64,16200.0,63.2579,63.2579,63.1203,63.1356,16200.0
2013-06-14 10:50:00,82.64,82.66,82.48,82.57,20600.0,63.1356,63.1509,63.0134,63.0821,20600.0
2013-06-14 10:55:00,82.56,82.56,82.41,82.5,19500.0,63.0745,63.0745,62.9599,63.0287,19500.0
2013-06-14 11:00:00,82.5,82.52,82.33,82.46,17700.0,63.0287,63.0439,62.8988,62.9981,17700.0
2013-06-14 11:05:00,82.45,82.49,82.41,82.42,12000.0,62.9905,63.021,62.9599,62.9675,12000.0
2013-06-14 11:10:00,82.43,82.48,82.4,82.44,13100.0,62.9752,63.0134,62.9523,62.9828,13100.0
2013-06-14 11:15:00,82.43,82.45,82.37,82.42,9800.0,62.9752,62.9905,62.9293,62.9675,9800.0
2013-06-14 11:20:00,82.4,82.42,82.37,82.42,12600.0,62.9523,62.9675,62.9293,62.9675,12600.0
2013-06-14 11:25:00,82.42,82.43,82.37,82.41,11500.0,62.9675,62.9752,62.9293,62.9599,11500.0
2013-06-14 11:30:00,82.43,82.46,82.32,82.43,13800.0,62.9752,62.9981,62.8911,62.9752,13800.0
2013-06-14 11:35:00,82.44,82.5,82.39,82.43,11700.0,62.9828,63.0287,62.9446,62.9752,11700.0
2013-06-14 11:40:00,82.44,82.45,82.3,82.32,8900.0,62.9828,62.9905,62.8759,62.8911,8900.0
2013-06-14 11:45:00,82.29,82.31,82.19,82.22,13800.0,62.8682,62.8835,62.7918,62.8147,13800.0
2013-06-14 11:50:00,82.23,82.31,82.21,82.27,10900.0,62.8224,62.8835,62.8071,62.8529,10900.0
2013-06-14 11:55:00,82.27,82.36,82.27,82.3,11400.0,62.8529,62.9217,62.8529,62.8759,11400.0
2013-06-14 12:00:00,82.3,82.32,82.18,82.28,34700.0,62.8759,62.8911,62.7842,62.8606,34700.0
2013-06-14 12:05:00,82.29,82.33,82.26,82.3,5600.0,62.8682,62.8988,62.8453,62.8759,5600.0
2013-06-14 12:10:00,82.32,82.38,82.3,82.36,24500.0,62.8911,62.937,62.8759,62.9217,24500.0
2013-06-14 12:15:00,82.36,82.37,82.3,82.35,8100.0,62.9217,62.9293,62.8759,62.9141,8100.0
2013-06-14 12:20:00,82.37,82.38,82.3,82.32,5500.0,62.9293,62.937,62.8759,62.8911,5500.0
2013-06-14 12:25:00,82.32,82.35,82.27,82.32,4700.0,62.8911,62.9141,62.8529,62.8911,4700.0
2013-06-14 12:30:00,82.32,82.33,82.23,82.24,5400.0,62.8911,62.8988,62.8224,62.83,5400.0
2013-06-14 12:35:00,82.23,82.28,82.22,82.26,7700.0,62.8224,62.8606,62.8147,62.8453,7700.0
2013-06-14 12:40:00,82.27,82.3,82.2,82.3,10500.0,62.8529,62.8759,62.7995,62.8759,10500.0
2013-06-14 12:45:00,82.31,82.36,82.28,82.3,6700.0,62.8835,62.9217,62.8606,62.8759,6700.0
2013-06-14 12:50:00,82.31,82.31,82.24,82.24,5700.0,62.8835,62.8835,62.83,62.83,5700.0
2013-06-14 12:55:00,82.25,82.25,82.12,82.15,12500.0,62.8377,62.8377,62.7383,62.7613,12500.0
2013-06-14 13:00:00,82.15,82.15,82.04,82.08,9800.0,62.7613,62.7613,62.6772,62.7078,9800.0
2013-06-14 13:05:00,82.05,82.15,82.05,82.14,6600.0,62.6849,62.7613,62.6849,62.7536,6600.0
2013-06-14 13:10:00,82.15,82.15,82.08,82.14,16400.0,62.7613,62.7613,62.7078,62.7536,16400.0
2013-06-14 13:15:00,82.13,82.14,82.03,82.05,14900.0,62.746,62.7536,62.6696,62.6849,14900.0
2013-06-14 13:20:00,82.04,82.05,82.01,82.02,5300.0,62.6772,62.6849,62.6543,62.662,5300.0
2013-06-14 13:25:00,82.02,82.04,81.98,82.01,14000.0,62.662,62.6772,62.6314,62.6543,14000.0
2013-06-14 13:30:00,82.0,82.1,82.0,82.08,14500.0,62.6467,62.7231,62.6467,62.7078,14500.0
2013-06-14 13:35:00,82.08,82.09,82.02,82.07,9600.0,62.7078,62.7154,62.662,62.7002,9600.0
2013-06-14 13:40:00,82.07,82.14,82.06,82.13,5100.0,62.7002,62.7536,62.6925,62.746,5100.0
2013-06-14 13:45:00,82.15,82.22,82.15,82.16,11800.0,62.7613,62.8147,62.7613,62.7689,11800.0
2013-06-14 13:50:00,82.16,82.16,82.03,82.03,15000.0,62.7689,62.7689,62.6696,62.6696,15000.0
2013-06-14 13:55:00,82.04,82.08,82.01,82.08,8500.0,62.6772,62.7078,62.6543,62.7078,8500.0
2013-06-14 14:00:00,82.08,82.08,81.97,82.01,10500.0,62.7078,62.7078,62.6238,62.6543,10500.0
2013-06-14 14:05:00,82.0,82.1,82.0,82.08,11300.0,62.6467,62.7231,62.6467,62.7078,11300.0
2013-06-14 14:10:00,82.08,82.09,82.03,82.03,13100.0,62.7078,62.7154,62.6696,62.6696,13100.0
2013-06-14 14:15:00,82.04,82.12,82.02,82.12,11500.0,62.6772,62.7383,62.662,62.7383,11500.0
2013-06-14 14:20:00,82.13,82.26,82.12,82.23,11300.0,62.746,62.8453,62.7383,62.8224,11300.0
2013-06-14 14:25:00,82.23,82.23,82.16,82.21,9200.0,62.8224,62.8224,62.7689,62.8071,9200.0
2013-06-14 14:30:00,82.2,82.2,82.11,82.14,7300.0,62.7995,62.7995,62.7307,62.7536,7300.0
2013-06-14 14:35:00,82.15,82.22,82.13,82.22,9000.0,62.7613,62.8147,62.746,62.8147,9000.0
2013-06-14 14:40:00,82.22,82.24,82.18,82.19,9900.0,62.8147,62.83,62.7842,62.7918,9900.0
2013-06-14 14:45:00,82.21,82.23,82.18,82.2,9600.0,62.8071,62.8224,62.7842,62.7995,9600.0
2013-06-14 14:50:00,82.2,82.23,82.16,82.16,8300.0,62.7995,62.8224,62.7689,62.7689,8300.0
2013-06-14 14:55:00,82.16,82.18,82.03,82.04,25000.0,62.7689,62.7842,62.6696,62.6772,25000.0
2013-06-14 15:00:00,82.05,82.22,82.05,82.22,13900.0,62.6849,62.8147,62.6849,62.8147,13900.0
2013-06-14 15:05:00,82.23,82.26,82.2,82.22,12500.0,62.8224,62.8453,62.7995,62.8147,12500.0
2013-06-14 15:10:00,82.22,82.28,82.17,82.27,9400.0,62.8147,62.8606,62.7765,62.8529,9400.0
2013-06-14 15:15:00,82.26,82.39,82.26,82.39,13500.0,62.8453,62.9446,62.8453,62.9446,13500.0
2013-06-14 15:20:00,82.39,82.43,82.35,82.36,18600.0,62.9446,62.9752,62.9141,62.9217,18600.0
2013-06-14 15:25:00,82.37,82.39,82.27,82.27,17800.0,62.9293,62.9446,62.8529,62.8529,17800.0
2013-06-14 15:30:00,82.28,82.35,82.27,82.27,18700.0,62.8606,62.9141,62.8529,62.8529,18700.0
2013-06-14 15:35:00,82.27,82.34,82.26,82.28,18200.0,62.8529,62.9064,62.8453,62.8606,18200.0
2013-06-14 15:40:00,82.28,82.31,82.19,82.19,22900.0,62.8606,62.8835,62.7918,62.7918,22900.0
2013-06-14 15:45:00,82.2,82.2,82.06,82.13,32300.0,62.7995,62.7995,62.6925,62.746,32300.0
2013-06-14 15:50:00,82.14,82.17,82.08,82.15,34400.0,62.7536,62.7765,62.7078,62.7613,34400.0
2013-06-14 15:55:00,82.15,82.21,82.11,82.13,82000.0,62.7613,62.8071,62.7307,62.746,82000.0
2013-06-17 09:30:00,82.48,83.1,82.48,83.09,59600.0,63.0134,63.4871,63.0134,63.4794,59600.0
2013-06-17 09:35:00,83.09,83.17,82.93,83.15,25000.0,63.4794,63.5405,63.3572,63.5253,25000.0
2013-06-17 09:40:00,83.13,83.21,82.95,83.17,23700.0,63.51,63.5711,63.3725,63.5405,23700.0
2013-06-17 09:45:00,83.19,83.4,83.19,83.39,34800.0,63.5558,63.7162,63.5558,63.7086,34800.0
2013-06-17 09:50:00,83.39,83.41,83.26,83.38,38300.0,63.7086,63.7239,63.6093,63.701,38300.0
2013-06-17 09:55:00,83.38,83.47,83.28,83.34,26600.0,63.701,63.7697,63.6246,63.6704,26600.0
2013-06-17 10:00:00,83.35,83.48,83.31,83.42,49800.0,63.678,63.7774,63.6475,63.7315,49800.0
2013-06-17 10:05:00,83.42,83.45,83.27,83.33,50700.0,63.7315,63.7544,63.6169,63.6628,50700.0
2013-06-17 10:10:00,83.33,83.42,83.27,83.33,34600.0,63.6628,63.7315,63.6169,63.6628,34600.0
2013-06-17 10:15:00,83.32,83.43,83.27,83.38,31200.0,63.6551,63.7392,63.6169,63.701,31200.0
2013-06-17 10:20:00,83.39,83.46,83.34,83.4,27400.0,63.7086,63.7621,63.6704,63.7162,27400.0
2013-06-17 10:25:00,83.39,83.53,83.35,83.43,26600.0,63.7086,63.8156,63.678,63.7392,26600.0
2013-06-17 10:30:00,83.43,83.44,83.36,83.36,16300.0,63.7392,63.7468,63.6857,63.6857,16300.0
2013-06-17 10:35:00,83.36,83.4,83.34,83.35,12500.0,63.6857,63.7162,63.6704,63.678,12500.0
2013-06-17 10:40:00,83.36,83.44,83.34,83.43,14200.0,63.6857,63.7468,63.6704,63.7392,14200.0
2013-06-17 10:45:00,83.44,83.44,83.36,83.37,13500.0,63.7468,63.7468,63.6857,63.6933,13500.0
2013-06-17 10:50:00,83.38,83.38,83.28,83.29,19800.0,63.701,63.701,63.6246,63.6322,19800.0
2013-06-17 10:55:00,83.28,83.36,83.27,83.33,10300.0,63.6246,63.6857,63.6169,63.6628,10300.0
2013-06-17 11:00:00,83.34,83.36,83.31,83.34,9200.0,63.6704,63.6857,63.6475,63.6704,9200.0
2013-06-17 11:05:00,83.33,83.36,83.28,83.36,10100.0,63.6628,63.6857,63.6246,63.6857,10100.0
2013-06-17 11:10:00,83.38,83.43,83.36,83.36,13300.0,63.701,63.7392,63.6857,63.6857,13300.0
2013-06-17 11:15:00,83.36,83.37,83.28,83.28,9300.0,63.6857,63.6933,63.6246,63.6246,9300.0
2013-06-17 11:20:00,83.29,83.37,83.27,83.36,16200.0,63.6322,63.6933,63.6169,63.6857,16200.0
2013-06-17 11:25:00,83.37,83.4,83.32,83.4,22800.0,63.6933,63.7162,63.6551,63.7162,22800.0
2013-06-17 11:30:00,83.39,83.41,83.35,83.37,20800.0,63.7086,63.7239,63.678,63.6933,20800.0
2013-06-17 11:35:00,83.36,83.44,83.36,83.42,21600.0,63.6857,63.7468,63.6857,63.7315,21600.0
2013-06-17 11:40:00,83.42,83.44,83.4,83.41,12100.0,63.7315,63.7468,63.7162,63.7239,12100.0
2013-06-17 11:45:00,83.4,83.42,83.37,83.4,12700.0,63.7162,63.7315,63.6933,63.7162,12700.0
2013-06-17 11:50:00,83.39,83.43,83.36,83.42,15300.0,63.7086,63.7392,63.6857,63.7315,15300.0
2013-06-17 11:55:00,83.42,83.42,83.37,83.38,12600.0,63.7315,63.7315,63.6933,63.701,12600.0
2013-06-17 12:00:00,83.37,83.39,83.31,83.39,19000.0,63.6933,63.7086,63.6475,63.7086,19000.0
2013-06-17 12:05:00,83.39,83.41,83.31,83.33,12900.0,63.7086,63.7239,63.6475,63.6628,12900.0
2013-06-17 12:10:00,83.32,83.32,83.28,83.31,9200.0,63.6551,63.6551,63.6246,63.6475,9200.0
2013-06-17 12:15:00,83.3,83.41,83.29,83.41,121600.0,63.6399,63.7239,63.6322,63.7239,121600.0
2013-06-17 12:20:00,83.4,83.48,83.4,83.46,12900.0,63.7162,63.7774,63.7162,63.7621,12900.0
2013-06-17 12:25:00,83.45,83.47,83.44,83.45,8300.0,63.7544,63.7697,63.7468,63.7544,8300.0
2013-06-17 12:30:00,83.45,83.46,83.4,83.43,15400.0,63.7544,63.7621,63.7162,63.7392,15400.0
2013-06-17 12:35:00,83.43,83.52,83.42,83.52,14400.0,63.7392,63.8079,63.7315,63.8079,14400.0
2013-06-17 12:40:00,83.52,83.62,83.52,83.58,20800.0,63.8079,63.8843,63.8079,63.8538,20800.0
2013-06-17 12:45:00,83.57,83.57,83.46,83.46,12000.0,63.8461,63.8461,63.7621,63.7621,12000.0
2013-06-17 12:50:00,83.46,83.46,83.42,83.42,5300.0,63.7621,63.7621,63.7315,63.7315,5300.0
2013-06-17 12:55:00,83.43,83.43,83.34,83.4,18000.0,63.7392,63.7392,63.6704,63.7162,18000.0
2013-06-17 13:00:00,83.4,83.44,83.4,83.42,12100.0,63.7162,63.7468,63.7162,63.7315,12100.0
2013-06-17 13:05:00,83.42,83.52,83.41,83.51,14500.0,63.7315,63.8079,63.7239,63.8003,14500.0
2013-06-17 13:10:00,83.51,83.59,83.51,83.59,8600.0,63.8003,63.8614,63.8003,63.8614,8600.0
2013-06-17 13:15:00,83.59,83.63,83.58,83.62,19000.0,63.8614,63.892,63.8538,63.8843,19000.0
2013-06-17 13:20:00,83.62,83.79,83.62,83.75,25900.0,63.8843,64.0142,63.8843,63.9836,25900.0
2013-06-17 13:25:00,83.75,83.78,83.69,83.7,23000.0,63.9836,64.0066,63.9378,63.9454,23000.0
2013-06-17 13:30:00,83.7,83.79,83.67,83.77,21500.0,63.9454,64.0142,63.9225,63.9989,21500.0
2013-06-17 13:35:00,83.76,83.77,83.67,83.69,10600.0,63.9913,63.9989,63.9225,63.9378,10600.0
2013-06-17 13:40:00,83.69,83.7,83.66,83.67,13600.0,63.9378,63.9454,63.9149,63.9225,13600.0
2013-06-17 13:45:00,83.67,83.67,83.58,83.6,21300.0,63.9225,63.9225,63.8538,63.869,21300.0
2013-06-17 13:50:00,83.59,83.67,83.59,83.6,11800.0,63.8614,63.9225,63.8614,63.869,11800.0
2013-06-17 13:55:00,83.6,83.7,83.6,83.69,18700.0,63.869,63.9454,63.869,63.9378,18700.0
2013-06-17 14:00:00,83.69,83.7,83.6,83.6,14100.0,63.9378,63.9454,63.869,63.869,14100.0
2013-06-17 14:05:00,83.61,83.61,83.5,83.53,18600.0,63.8767,63.8767,63.7926,63.8156,18600.0
2013-06-17 14:10:00,83.53,83.67,83.47,83.66,25600.0,63.8156,63.9225,63.7697,63.9149,25600.0
2013-06-17 14:15:00,83.64,83.64,83.59,83.6,22600.0,63.8996,63.8996,63.8614,63.869,22600.0
2013-06-17 14:20:00,83.59,83.6,83.5,83.5,19200.0,63.8614,63.869,63.7926,63.7926,19200.0
2013-06-17 14:25:00,83.48,83.5,83.27,83.37,25900.0,63.7774,63.7926,63.6169,63.6933,25900.0
2013-06-17 14:30:00,83.36,83.4,83.27,83.39,22800.0,63.6857,63.7162,63.6169,63.7086,22800.0
2013-06-17 14:35:00,83.4,83.43,83.38,83.4,14100.0,63.7162,63.7392,63.701,63.7162,14100.0
2013-06-17 14:40:00,83.4,83.43,83.38,83.41,30200.0,63.7162,63.7392,63.701,63.7239,30200.0
2013-06-17 14:45:00,83.41,83.41,83.1,83.1,35800.0,63.7239,63.7239,63.4871,63.4871,35800.0
2013-06-17 14:50:00,83.1,83.18,83.07,83.15,34400.0,63.4871,63.5482,63.4641,63.5253,34400.0
2013-06-17 14:55:00,83.15,83.16,83.05,83.06,22800.0,63.5253,63.5329,63.4489,63.4565,22800.0
2013-06-17 15:00:00,83.05,83.14,83.02,83.13,36200.0,63.4489,63.5176,63.4259,63.51,36200.0
2013-06-17 15:05:00,83.13,83.18,83.01,83.09,25700.0,63.51,63.5482,63.4183,63.4794,25700.0
2013-06-17 15:10:00,83.08,83.08,82.92,82.92,38600.0,63.4718,63.4718,63.3495,63.3495,38600.0
2013-06-17 15:15:00,82.92,82.98,82.9,82.93,25100.0,63.3495,63.3954,63.3343,63.3572,25100.0
2013-06-17 15:20:00,82.94,82.98,82.84,82.97,31100.0,63.3648,63.3954,63.2884,63.3877,31100.0
2013-06-17 15:25:00,82.97,83.05,82.96,83.03,22900.0,63.3877,63.4489,63.3801,63.4336,22900.0
2013-06-17 15:30:00,83.03,83.23,83.02,83.23,29000.0,63.4336,63.5864,63.4259,63.5864,29000.0
2013-06-17 15:35:00,83.25,83.36,83.24,83.32,25000.0,63.6017,63.6857,63.594,63.6551,25000.0
2013-06-17 15:40:00,83.33,83.4,83.28,83.37,24600.0,63.6628,63.7162,63.6246,63.6933,24600.0
2013-06-17 15:45:00,83.36,83.36,83.25,83.26,37400.0,63.6857,63.6857,63.6017,63.6093,37400.0
2013-06-17 15:50:00,83.26,83.27,83.18,83.18,44500.0,63.6093,63.6169,63.5482,63.5482,44500.0
2013-06-17 15:55:00,83.19,83.28,83.18,83.26,63700.0,63.5558,63.6246,63.5482,63.6093,63700.0
2013-06-18 09:30:00,83.44,83.73,83.42,83.64,48700.0,63.7468,63.9684,63.7315,63.8996,48700.0
2013-06-18 09:35:00,83.63,83.75,83.52,83.7,14600.0,63.892,63.9836,63.8079,63.9454,14600.0
2013-06-18 09:40:00,83.69,83.69,83.41,83.64,22400.0,63.9378,63.9378,63.7239,63.8996,22400.0
2013-06-18 09:45:00,83.64,83.65,83.41,83.49,25700.0,63.8996,63.9072,63.7239,63.785,25700.0
2013-06-18 09:50:00,83.58,83.7,83.47,83.65,13000.0,63.8538,63.9454,63.7697,63.9072,13000.0
2013-06-18 09:55:00,83.69,83.69,83.53,83.59,18300.0,63.9378,63.9378,63.8156,63.8614,18300.0
2013-06-18 10:00:00,83.59,83.64,83.5,83.62,23900.0,63.8614,63.8996,63.7926,63.8843,23900.0
2013-06-18 10:05:00,83.63,83.74,83.63,83.74,16700.0,63.892,63.976,63.892,63.976,16700.0
2013-06-18 10:10:00,83.75,83.75,83.5,83.61,35400.0,63.9836,63.9836,63.7926,63.8767,35400.0
2013-06-18 10:15:00,83.61,83.68,83.59,83.61,22000.0,63.8767,63.9302,63.8614,63.8767,22000.0
2013-06-18 10:20:00,83.58,83.6,83.53,83.59,12800.0,63.8538,63.869,63.8156,63.8614,12800.0
2013-06-18 10:25:00,83.58,83.64,83.54,83.54,14100.0,63.8538,63.8996,63.8232,63.8232,14100.0
2013-06-18 10:30:00,83.53,83.62,83.53,83.57,15000.0,63.8156,63.8843,63.8156,63.8461,15000.0
2013-06-18 10:35:00,83.58,83.69,83.58,83.65,17200.0,63.8538,63.9378,63.8538,63.9072,17200.0
2013-06-18 10:40:00,83.65,83.67,83.59,83.65,20500.0,63.9072,63.9225,63.8614,63.9072,20500.0
2013-06-18 10:45:00,83.64,83.65,83.55,83.59,16100.0,63.8996,63.9072,63.8308,63.8614,16100.0
2013-06-18 10:50:00,83.59,83.67,83.59,83.62,15200.0,63.8614,63.9225,63.8614,63.8843,15200.0
2013-06-18 10:55:00,83.64,83.65,83.6,83.62,17400.0,63.8996,63.9072,63.869,63.8843,17400.0
2013-06-18 11:00:00,83.62,83.64,83.55,83.63,20100.0,63.8843,63.8996,63.8308,63.892,20100.0
2013-06-18 11:05:00,83.63,83.64,83.61,83.63,13600.0,63.892,63.8996,63.8767,63.892,13600.0
2013-06-18 11:10:00,83.62,83.63,83.61,83.63,7000.0,63.8843,63.892,63.8767,63.892,7000.0
2013-06-18 11:15:00,83.63,83.72,83.61,83.72,13200.0,63.892,63.9607,63.8767,63.9607,13200.0
2013-06-18 11:20:00,83.72,83.8,83.67,83.69,17700.0,63.9607,64.0218,63.9225,63.9378,17700.0
2013-06-18 11:25:00,83.68,83.79,83.68,83.79,10600.0,63.9302,64.0142,63.9302,64.0142,10600.0
2013-06-18 11:30:00,83.78,83.86,83.75,83.77,17300.0,64.0066,64.0677,63.9836,63.9989,17300.0
2013-06-18 11:35:00,83.78,83.83,83.75,83.83,17400.0,64.0066,64.0448,63.9836,64.0448,17400.0
2013-06-18 11:40:00,83.84,84.05,83.84,83.99,19200.0,64.0524,64.2128,64.0524,64.167,19200.0
2013-06-18 11:45:00,83.98,84.01,83.89,83.89,13400.0,64.1594,64.1823,64.0906,64.0906,13400.0
2013-06-18 11:50:00,83.91,83.94,83.86,83.87,7100.0,64.1059,64.1288,64.0677,64.0753,7100.0
2013-06-18 11:55:00,83.87,83.87,83.84,83.84,11900.0,64.0753,64.0753,64.0524,64.0524,11900.0
2013-06-18 12:00:00,83.84,83.87,83.83,83.87,8300.0,64.0524,64.0753,64.0448,64.0753,8300.0
2013-06-18 12:05:00,83.87,83.87,83.83,83.85,6300.0,64.0753,64.0753,64.0448,64.06,6300.0
2013-06-18 12:10:00,83.85,83.9,83.84,83.89,10500.0,64.06,64.0982,64.0524,64.0906,10500.0
2013-06-18 12:15:00,83.88,83.91,83.87,83.88,5100.0,64.083,64.1059,64.0753,64.083,5100.0
2013-06-18 12:20:00,83.86,83.96,83.84,83.93,14000.0,64.0677,64.1441,64.0524,64.1212,14000.0
2013-06-18 12:25:00,83.95,83.98,83.94,83.95,6000.0,64.1364,64.1594,64.1288,64.1364,6000.0
2013-06-18 12:30:00,83.93,83.98,83.93,83.97,8900.0,64.1212,64.1594,64.1212,64.1517,8900.0
2013-06-18 12:35:00,83.95,83.97,83.93,83.95,7000.0,64.1364,64.1517,64.1212,64.1364,7000.0
2013-06-18 12:40:00,83.96,84.01,83.95,84.01,11200.0,64.1441,64.1823,64.1364,64.1823,11200.0
2013-06-18 12:45:00,84.01,84.03,83.94,83.96,9900.0,64.1823,64.1976,64.1288,64.1441,9900.0
2013-06-18 12:50:00,83.96,84.04,83.95,84.04,11800.0,64.1441,64.2052,64.1364,64.2052,11800.0
2013-06-18 12:55:00,84.04,84.12,84.04,84.08,14200.0,64.2052,64.2663,64.2052,64.2358,14200.0
2013-06-18 13:00:00,84.08,84.09,83.99,84.01,12800.0,64.2358,64.2434,64.167,64.1823,12800.0
2013-06-18 13:05:00,84.0,84.03,83.97,83.97,7600.0,64.1746,64.1976,64.1517,64.1517,7600.0
2013-06-18 13:10:00,83.97,84.05,83.97,84.03,9900.0,64.1517,64.2128,64.1517,64.1976,9900.0
2013-06-18 13:15:00,84.02,84.03,83.96,84.03,9500.0,64.1899,64.1976,64.1441,64.1976,9500.0
2013-06-18 13:20:00,84.05,84.14,84.01,84.14,12500.0,64.2128,64.2816,64.1823,64.2816,12500.0
2013-06-18 13:25:00,84.12,84.18,84.09,84.11,16800.0,64.2663,64.3122,64.2434,64.2587,16800.0
2013-06-18 13:30:00,84.09,84.12,83.96,83.98,18500.0,64.2434,64.2663,64.1441,64.1594,18500.0
2013-06-18 13:35:00,83.99,84.05,83.99,84.02,8000.0,64.167,64.2128,64.167,64.1899,8000.0
2013-06-18 13:40:00,84.05,84.15,84.03,84.15,6100.0,64.2128,64.2892,64.1976,64.2892,6100.0
2013-06-18 13:45:00,84.13,84.17,84.11,84.15,8300.0,64.274,64.3045,64.2587,64.2892,8300.0
2013-06-18 13:50:00,84.15,84.22,84.14,84.22,8000.0,64.2892,64.3427,64.2816,64.3427,8000.0
2013-06-18 13:55:00,84.22,84.22,84.18,84.19,11000.0,64.3427,64.3427,64.3122,64.3198,11000.0
2013-06-18 14:00:00,84.19,84.2,84.1,84.17,36400.0,64.3198,64.3274,64.251,64.3045,36400.0
2013-06-18 14:05:00,84.17,84.26,84.17,84.22,20400.0,64.3045,64.3733,64.3045,64.3427,20400.0
2013-06-18 14:10:00,84.21,84.27,84.21,84.21,10300.0,64.3351,64.3809,64.3351,64.3351,10300.0
2013-06-18 14:15:00,84.2,84.23,84.18,84.18,6500.0,64.3274,64.3504,64.3122,64.3122,6500.0
2013-06-18 14:20:00,84.19,84.24,84.17,84.2,14600.0,64.3198,64.358,64.3045,64.3274,14600.0
2013-06-18 14:25:00,84.19,84.2,84.11,84.16,14800.0,64.3198,64.3274,64.2587,64.2969,14800.0
2013-06-18 14:30:00,84.16,84.22,84.16,84.2,11800.0,64.2969,64.3427,64.2969,64.3274,11800.0
2013-06-18 14:35:00,84.19,84.21,84.15,84.16,9100.0,64.3198,64.3351,64.2892,64.2969,9100.0
2013-06-18 14:40:00,84.15,84.2,84.14,84.14,10900.0,64.2892,64.3274,64.2816,64.2816,10900.0
2013-06-18 14:45:00,84.14,84.21,84.1,84.19,22300.0,64.2816,64.3351,64.251,64.3198,22300.0
2013-06-18 14:50:00,84.2,84.21,84.17,84.17,9100.0,64.3274,64.3351,64.3045,64.3045,9100.0
2013-06-18 14:55:00,84.18,84.2,84.15,84.17,15900.0,64.3122,64.3274,64.2892,64.3045,15900.0
2013-06-18 15:00:00,84.18,84.18,84.12,84.13,12500.0,64.3122,64.3122,64.2663,64.274,12500.0
2013-06-18 15:05:00,84.14,84.15,84.1,84.13,13000.0,64.2816,64.2892,64.251,64.274,13000.0
2013-06-18 15:10:00,84.12,84.13,84.07,84.1,17100.0,64.2663,64.274,64.2281,64.251,17100.0
2013-06-18 15:15:00,84.1,84.13,84.03,84.12,29200.0,64.251,64.274,64.1976,64.2663,29200.0
2013-06-18 15:20:00,84.12,84.19,84.1,84.18,15000.0,64.2663,64.3198,64.251,64.3122,15000.0
2013-06-18 15:25:00,84.18,84.2,84.16,84.19,17500.0,64.3122,64.3274,64.2969,64.3198,17500.0
2013-06-18 15:30:00,84.19,84.2,84.06,84.06,29000.0,64.3198,64.3274,64.2205,64.2205,29000.0
2013-06-18 15:35:00,84.06,84.08,84.02,84.07,22900.0,64.2205,64.2358,64.1899,64.2281,22900.0
2013-06-18 15:40:00,84.06,84.1,84.0,84.02,32500.0,64.2205,64.251,64.1746,64.1899,32500.0
2013-06-18 15:45:00,84.01,84.04,83.93,83.98,77400.0,64.1823,64.2052,64.1212,64.1594,77400.0
2013-06-18 15:50:00,83.97,84.0,83.93,83.99,84800.0,64.1517,64.1746,64.1212,64.167,84800.0
2013-06-18 15:55:00,83.98,84.11,83.94,84.11,165200.0,64.1594,64.2587,64.1288,64.2587,165200.0
2013-06-19 09:30:00,83.86,84.08,83.77,83.8,29500.0,64.0677,64.2358,63.9989,64.0218,29500.0
2013-06-19 09:35:00,83.88,83.88,83.6,83.6,17200.0,64.083,64.083,63.869,63.869,17200.0
2013-06-19 09:40:00,83.56,83.61,83.31,83.38,10800.0,63.8385,63.8767,63.6475,63.701,10800.0
2013-06-19 09:45:00,83.4,83.57,83.4,83.4,15800.0,63.7162,63.8461,63.7162,63.7162,15800.0
2013-06-19 09:50:00,83.36,83.42,83.32,83.38,16000.0,63.6857,63.7315,63.6551,63.701,16000.0
2013-06-19 09:55:00,83.39,83.41,83.27,83.35,12700.0,63.7086,63.7239,63.6169,63.678,12700.0
2013-06-19 10:00:00,83.37,83.4,83.25,83.34,20500.0,63.6933,63.7162,63.6017,63.6704,20500.0
2013-06-19 10:05:00,83.35,83.44,83.32,83.33,15500.0,63.678,63.7468,63.6551,63.6628,15500.0
2013-06-19 10:10:00,83.37,83.39,83.32,83.37,14600.0,63.6933,63.7086,63.6551,63.6933,14600.0
2013-06-19 10:15:00,83.38,83.45,83.34,83.37,14800.0,63.701,63.7544,63.6704,63.6933,14800.0
2013-06-19 10:20:00,83.4,83.57,83.4,83.57,7700.0,63.7162,63.8461,63.7162,63.8461,7700.0
2013-06-19 10:25:00,83.56,83.6,83.52,83.56,19900.0,63.8385,63.869,63.8079,63.8385,19900.0
2013-06-19 10:30:00,83.56,83.58,83.54,83.57,14300.0,63.8385,63.8538,63.8232,63.8461,14300.0
2013-06-19 10:35:00,83.58,83.62,83.55,83.61,14600.0,63.8538,63.8843,63.8308,63.8767,14600.0
2013-06-19 10:40:00,83.61,83.72,83.59,83.72,8600.0,63.8767,63.9607,63.8614,63.9607,8600.0
2013-06-19 10:45:00,83.72,83.77,83.59,83.59,10500.0,63.9607,63.9989,63.8614,63.8614,10500.0
2013-06-19 10:50:00,83.59,83.62,83.56,83.57,14800.0,63.8614,63.8843,63.8385,63.8461,14800.0
2013-06-19 10:55:00,83.58,83.6,83.55,83.56,24600.0,63.8538,63.869,63.8308,63.8385,24600.0
2013-06-19 11:00:00,83.57,83.62,83.55,83.57,8800.0,63.8461,63.8843,63.8308,63.8461,8800.0
2013-06-19 11:05:00,83.57,83.6,83.54,83.58,14200.0,63.8461,63.869,63.8232,63.8538,14200.0
2013-06-19 11:10:00,83.59,83.64,83.57,83.62,21800.0,63.8614,63.8996,63.8461,63.8843,21800.0
2013-06-19 11:15:00,83.61,83.62,83.59,83.59,26400.0,63.8767,63.8843,63.8614,63.8614,26400.0
2013-06-19 11:20:00,83.59,83.6,83.54,83.56,31900.0,63.8614,63.869,63.8232,63.8385,31900.0
2013-06-19 11:25:00,83.56,83.56,83.5,83.55,16300.0,63.8385,63.8385,63.7926,63.8308,16300.0
2013-06-19 11:30:00,83.54,83.59,83.5,83.57,13000.0,63.8232,63.8614,63.7926,63.8461,13000.0
2013-06-19 11:35:00,83.58,83.6,83.54,83.56,21500.0,63.8538,63.869,63.8232,63.8385,21500.0
2013-06-19 11:40:00,83.56,83.59,83.52,83.55,21200.0,63.8385,63.8614,63.8079,63.8308,21200.0
2013-06-19 11:45:00,83.54,83.58,83.53,83.56,16500.0,63.8232,63.8538,63.8156,63.8385,16500.0
2013-06-19 11:50:00,83.57,83.58,83.54,83.55,14900.0,63.8461,63.8538,63.8232,63.8308,14900.0
2013-06-19 11:55:00,83.54,83.58,83.54,83.54,10600.0,63.8232,63.8538,63.8232,63.8232,10600.0
2013-06-19 12:00:00,83.54,83.58,83.5,83.56,17900.0,63.8232,63.8538,63.7926,63.8385,17900.0
2013-06-19 12:05:00,83.56,83.57,83.49,83.49,8400.0,63.8385,63.8461,63.785,63.785,8400.0
2013-06-19 12:10:00,83.49,83.54,83.48,83.54,12000.0,63.785,63.8232,63.7774,63.8232,12000.0
2013-06-19 12:15:00,83.54,83.56,83.49,83.53,12000.0,63.8232,63.8385,63.785,63.8156,12000.0
2013-06-19 12:20:00,83.53,83.57,83.53,83.55,8000.0,63.8156,63.8461,63.8156,63.8308,8000.0
2013-06-19 12:25:00,83.56,83.61,83.53,83.61,12200.0,63.8385,63.8767,63.8156,63.8767,12200.0
2013-06-19 12:30:00,83.61,83.61,83.53,83.53,10300.0,63.8767,63.8767,63.8156,63.8156,10300.0
2013-06-19 12:35:00,83.52,83.55,83.47,83.54,14100.0,63.8079,63.8308,63.7697,63.8232,14100.0
2013-06-19 12:40:00,83.54,83.61,83.54,83.6,8300.0,63.8232,63.8767,63.8232,63.869,8300.0
2013-06-19 12:45:00,83.6,83.65,83.59,83.61,6900.0,63.869,63.9072,63.8614,63.8767,6900.0
2013-06-19 12:50:00,83.61,83.61,83.54,83.58,11300.0,63.8767,63.8767,63.8232,63.8538,11300.0
2013-06-19 12:55:00,83.59,83.59,83.55,83.55,3500.0,63.8614,63.8614,63.8308,63.8308,3500.0
2013-06-19 13:00:00,83.58,83.61,83.56,83.61,9500.0,63.8538,63.8767,63.8385,63.8767,9500.0
2013-06-19 13:05:00,83.61,83.63,83.58,83.58,5200.0,63.8767,63.892,63.8538,63.8538,5200.0
2013-06-19 13:10:00,83.61,83.66,83.61,83.62,4500.0,63.8767,63.9149,63.8767,63.8843,4500.0
2013-06-19 13:15:00,83.61,83.74,83.61,83.69,8800.0,63.8767,63.976,63.8767,63.9378,8800.0
2013-06-19 13:20:00,83.7,83.73,83.68,83.7,7700.0,63.9454,63.9684,63.9302,63.9454,7700.0
2013-06-19 13:25:00,83.7,83.71,83.67,83.71,4600.0,63.9454,63.9531,63.9225,63.9531,4600.0
2013-06-19 13:30:00,83.7,83.72,83.67,83.71,8300.0,63.9454,63.9607,63.9225,63.9531,8300.0
2013-06-19 13:35:00,83.73,83.75,83.7,83.71,6700.0,63.9684,63.9836,63.9454,63.9531,6700.0
2013-06-19 13:40:00,83.7,83.78,83.7,83.78,10700.0,63.9454,64.0066,63.9454,64.0066,10700.0
2013-06-19 13:45:00,83.78,83.84,83.78,83.81,9000.0,64.0066,64.0524,64.0066,64.0295,9000.0
2013-06-19 13:50:00,83.81,83.82,83.73,83.74,7700.0,64.0295,64.0371,63.9684,63.976,7700.0
2013-06-19 13:55:00,83.74,83.75,83.7,83.75,17600.0,63.976,63.9836,63.9454,63.9836,17600.0
2013-06-19 14:00:00,83.77,83.83,83.45,83.46,35800.0,63.9989,64.0448,63.7544,63.7621,35800.0
2013-06-19 14:05:00,83.43,83.59,83.31,83.5,34200.0,63.7392,63.8614,63.6475,63.7926,34200.0
2013-06-19 14:10:00,83.48,83.77,83.36,83.7,26200.0,63.7774,63.9989,63.6857,63.9454,26200.0
2013-06-19 14:15:00,83.68,83.74,83.52,83.61,20800.0,63.9302,63.976,63.8079,63.8767,20800.0
2013-06-19 14:20:00,83.64,83.66,83.41,83.47,20300.0,63.8996,63.9149,63.7239,63.7697,20300.0
2013-06-19 14:25:00,83.47,83.53,83.35,83.51,40400.0,63.7697,63.8156,63.678,63.8003,40400.0
2013-06-19 14:30:00,83.49,83.54,83.29,83.35,35300.0,63.785,63.8232,63.6322,63.678,35300.0
2013-06-19 14:35:00,83.37,83.64,83.34,83.47,65400.0,63.6933,63.8996,63.6704,63.7697,65400.0
2013-06-19 14:40:00,83.48,83.62,83.41,83.51,30500.0,63.7774,63.8843,63.7239,63.8003,30500.0
2013-06-19 14:45:00,83.5,83.5,83.21,83.32,22900.0,63.7926,63.7926,63.5711,63.6551,22900.0
2013-06-19 14:50:00,83.29,83.34,83.15,83.21,33600.0,63.6322,63.6704,63.5253,63.5711,33600.0
2013-06-19 14:55:00,83.16,83.16,82.63,82.72,50100.0,63.5329,63.5329,63.128,63.1967,50100.0
2013-06-19 15:00:00,82.74,82.94,82.67,82.82,36700.0,63.212,63.3648,63.1585,63.2731,36700.0
2013-06-19 15:05:00,82.82,82.87,82.67,82.72,27000.0,63.2731,63.3113,63.1585,63.1967,27000.0
2013-06-19 15:10:00,82.73,82.84,82.65,82.79,28100.0,63.2044,63.2884,63.1433,63.2502,28100.0
2013-06-19 15:15:00,82.78,82.87,82.67,82.69,23900.0,63.2426,63.3113,63.1585,63.1738,23900.0
2013-06-19 15:20:00,82.69,82.78,82.61,82.76,37000.0,63.1738,63.2426,63.1127,63.2273,37000.0
2013-06-19 15:25:00,82.76,83.02,82.73,82.97,50000.0,63.2273,63.4259,63.2044,63.3877,50000.0
2013-06-19 15:30:00,83.0,83.01,82.74,82.74,47900.0,63.4107,63.4183,63.212,63.212,47900.0
2013-06-19 15:35:00,82.75,82.92,82.73,82.75,33400.0,63.2197,63.3495,63.2044,63.2197,33400.0
2013-06-19 15:40:00,82.75,82.82,82.67,82.7,39900.0,63.2197,63.2731,63.1585,63.1815,39900.0
2013-06-19 15:45:00,82.7,82.7,82.4,82.49,68000.0,63.1815,63.1815,62.9523,63.021,68000.0
2013-06-19 15:50:00,82.49,82.53,82.31,82.52,85500.0,63.021,63.0516,62.8835,63.0439,85500.0
2013-06-19 15:55:00,82.51,82.53,82.28,82.28,133200.0,63.0363,63.0516,62.8606,62.8606,133200.0
2013-06-20 09:30:00,81.55,81.71,81.35,81.35,131800.0,62.3029,62.4251,62.1501,62.1501,131800.0
2013-06-20 09:35:00,81.43,81.48,81.2,81.2,42000.0,62.2112,62.2494,62.0355,62.0355,42000.0
2013-06-20 09:40:00,81.2,81.32,81.09,81.24,41300.0,62.0355,62.1272,61.9514,62.066,41300.0
2013-06-20 09:45:00,81.24,81.52,81.24,81.47,88400.0,62.066,62.28,62.066,62.2418,88400.0
2013-06-20 09:50:00,81.45,81.48,81.11,81.17,39900.0,62.2265,62.2494,61.9667,62.0126,39900.0
2013-06-20 09:55:00,81.17,81.27,81.0,81.01,34600.0,62.0126,62.089,61.8827,61.8903,34600.0
2013-06-20 10:00:00,81.0,81.41,80.91,80.92,48000.0,61.8827,62.1959,61.8139,61.8216,48000.0
2013-06-20 10:05:00,80.93,81.06,80.8,80.95,41300.0,61.8292,61.9285,61.7299,61.8445,41300.0
2013-06-20 10:10:00,80.96,80.98,80.7,80.85,28300.0,61.8521,61.8674,61.6535,61.7681,28300.0
2013-06-20 10:15:00,80.84,80.84,80.67,80.79,43900.0,61.7604,61.7604,61.6306,61.7223,43900.0
2013-06-20 10:20:00,80.77,81.07,80.73,81.05,28200.0,61.707,61.9362,61.6764,61.9209,28200.0
2013-06-20 10:25:00,81.05,81.06,80.67,80.67,32300.0,61.9209,61.9285,61.6306,61.6306,32300.0
2013-06-20 10:30:00,80.67,80.72,80.56,80.6,30900.0,61.6306,61.6688,61.5465,61.5771,30900.0
2013-06-20 10:35:00,80.58,80.83,80.56,80.76,37500.0,61.5618,61.7528,61.5465,61.6993,37500.0
2013-06-20 10:40:00,80.76,81.01,80.7,80.84,40600.0,61.6993,61.8903,61.6535,61.7604,40600.0
2013-06-20 10:45:00,80.87,81.13,80.79,81.07,48300.0,61.7834,61.982,61.7223,61.9362,48300.0
2013-06-20 10:50:00,81.06,81.09,80.82,80.89,46700.0,61.9285,61.9514,61.7452,61.7986,46700.0
2013-06-20 10:55:00,80.9,80.91,80.71,80.74,26600.0,61.8063,61.8139,61.6611,61.6841,26600.0
2013-06-20 11:00:00,80.75,80.82,80.64,80.71,17100.0,61.6917,61.7452,61.6077,61.6611,17100.0
2013-06-20 11:05:00,80.73,80.78,80.6,80.6,14900.0,61.6764,61.7146,61.5771,61.5771,14900.0
2013-06-20 11:10:00,80.63,80.79,80.6,80.74,15300.0,61.6,61.7223,61.5771,61.6841,15300.0
2013-06-20 11:15:00,80.74,80.8,80.61,80.7,24500.0,61.6841,61.7299,61.5847,61.6535,24500.0
2013-06-20 11:20:00,80.7,80.93,80.7,80.83,21800.0,61.6535,61.8292,61.6535,61.7528,21800.0
2013-06-20 11:25:00,80.85,80.92,80.83,80.91,13100.0,61.7681,61.8216,61.7528,61.8139,13100.0
2013-06-20 11:30:00,80.9,80.95,80.72,80.79,26700.0,61.8063,61.8445,61.6688,61.7223,26700.0
2013-06-20 11:35:00,80.8,80.91,80.76,80.89,14500.0,61.7299,61.8139,61.6993,61.7986,14500.0
2013-06-20 11:40:00,80.89,80.9,80.73,80.73,17100.0,61.7986,61.8063,61.6764,61.6764,17100.0
2013-06-20 11:45:00,80.77,80.79,80.64,80.77,14400.0,61.707,61.7223,61.6077,61.707,14400.0
2013-06-20 11:50:00,80.75,80.83,80.75,80.83,13600.0,61.6917,61.7528,61.6917,61.7528,13600.0
2013-06-20 11:55:00,80.84,80.84,80.71,80.83,18800.0,61.7604,61.7604,61.6611,61.7528,18800.0
2013-06-20 12:00:00,80.81,80.94,80.8,80.88,22000.0,61.7375,61.8368,61.7299,61.791,22000.0
2013-06-20 12:05:00,80.88,80.94,80.84,80.92,18600.0,61.791,61.8368,61.7604,61.8216,18600.0
2013-06-20 12:10:00,80.92,81.03,80.86,81.02,17900.0,61.8216,61.9056,61.7757,61.898,17900.0
2013-06-20 12:15:00,81.02,81.04,80.94,80.96,38900.0,61.898,61.9132,61.8368,61.8521,38900.0
2013-06-20 12:20:00,80.96,81.05,80.95,80.98,24300.0,61.8521,61.9209,61.8445,61.8674,24300.0
2013-06-20 12:25:00,80.99,80.99,80.91,80.96,19600.0,61.875,61.875,61.8139,61.8521,19600.0
2013-06-20 12:30:00,80.95,81.04,80.92,80.94,24900.0,61.8445,61.9132,61.8216,61.8368,24900.0
2013-06-20 12:35:00,80.96,80.98,80.93,80.93,13700.0,61.8521,61.8674,61.8292,61.8292,13700.0
2013-06-20 12:40:00,80.95,81.0,80.92,80.98,21600.0,61.8445,61.8827,61.8216,61.8674,21600.0
2013-06-20 12:45:00,80.99,80.99,80.92,80.97,19200.0,61.875,61.875,61.8216,61.8598,19200.0
2013-06-20 12:50:00,80.97,81.04,80.93,80.96,15700.0,61.8598,61.9132,61.8292,61.8521,15700.0
2013-06-20 12:55:00,80.97,80.99,80.92,80.95,9900.0,61.8598,61.875,61.8216,61.8445,9900.0
2013-06-20 13:00:00,80.95,80.95,80.84,80.86,12700.0,61.8445,61.8445,61.7604,61.7757,12700.0
2013-06-20 13:05:00,80.86,80.93,80.84,80.93,4800.0,61.7757,61.8292,61.7604,61.8292,4800.0
2013-06-20 13:10:00,80.92,80.96,80.86,80.89,13700.0,61.8216,61.8521,61.7757,61.7986,13700.0
2013-06-20 13:15:00,80.87,80.88,80.67,80.72,16200.0,61.7834,61.791,61.6306,61.6688,16200.0
2013-06-20 13:20:00,80.73,80.85,80.68,80.84,13700.0,61.6764,61.7681,61.6382,61.7604,13700.0
2013-06-20 13:25:00,80.83,80.88,80.8,80.85,12100.0,61.7528,61.791,61.7299,61.7681,12100.0
2013-06-20 13:30:00,80.83,80.9,80.77,80.9,13600.0,61.7528,61.8063,61.707,61.8063,13600.0
2013-06-20 13:35:00,80.92,80.92,80.82,80.88,16700.0,61.8216,61.8216,61.7452,61.791,16700.0
2013-06-20 13:40:00,80.88,81.04,80.86,80.99,18200.0,61.791,61.9132,61.7757,61.875,18200.0
2013-06-20 13:45:00,81.0,81.06,80.93,80.93,24300.0,61.8827,61.9285,61.8292,61.8292,24300.0
2013-06-20 13:50:00,80.93,80.93,80.81,80.88,22800.0,61.8292,61.8292,61.7375,61.791,22800.0
2013-06-20 13:55:00,80.84,80.94,80.79,80.9,21100.0,61.7604,61.8368,61.7223,61.8063,21100.0
2013-06-20 14:00:00,80.9,80.9,80.75,80.88,20100.0,61.8063,61.8063,61.6917,61.791,20100.0
2013-06-20 14:05:00,80.86,80.88,80.75,80.75,14100.0,61.7757,61.791,61.6917,61.6917,14100.0
2013-06-20 14:10:00,80.74,80.76,80.57,80.69,26000.0,61.6841,61.6993,61.5542,61.6459,26000.0
2013-06-20 14:15:00,80.67,80.77,80.67,80.69,11100.0,61.6306,61.707,61.6306,61.6459,11100.0
2013-06-20 14:20:00,80.69,80.71,80.45,80.53,53200.0,61.6459,61.6611,61.4625,61.5236,53200.0
2013-06-20 14:25:00,80.51,80.57,80.35,80.37,27800.0,61.5083,61.5542,61.3861,61.4014,27800.0
2013-06-20 14:30:00,80.38,80.51,80.31,80.48,29400.0,61.409,61.5083,61.3555,61.4854,29400.0
2013-06-20 14:35:00,80.46,80.5,80.39,80.44,19800.0,61.4701,61.5007,61.4167,61.4549,19800.0
2013-06-20 14:40:00,80.45,80.54,80.43,80.51,20000.0,61.4625,61.5313,61.4472,61.5083,20000.0
2013-06-20 14:45:00,80.51,80.54,80.41,80.41,36100.0,61.5083,61.5313,61.4319,61.4319,36100.0
2013-06-20 14:50:00,80.43,80.44,80.04,80.05,70200.0,61.4472,61.4549,61.1493,61.1569,70200.0
2013-06-20 14:55:00,80.04,80.17,80.01,80.04,49900.0,61.1493,61.2486,61.1263,61.1493,49900.0
2013-06-20 15:00:00,80.04,80.19,80.01,80.07,32300.0,61.1493,61.2639,61.1263,61.1722,32300.0
2013-06-20 15:05:00,80.09,80.29,80.04,80.27,36900.0,61.1875,61.3403,61.1493,61.325,36900.0
2013-06-20 15:10:00,80.28,80.29,80.13,80.18,45900.0,61.3326,61.3403,61.218,61.2562,45900.0
2013-06-20 15:15:00,80.16,80.2,80.02,80.03,38000.0,61.2409,61.2715,61.134,61.1416,38000.0
2013-06-20 15:20:00,80.01,80.08,79.91,79.96,56100.0,61.1263,61.1798,61.0499,61.0881,56100.0
2013-06-20 15:25:00,79.96,80.0,79.93,79.96,30200.0,61.0881,61.1187,61.0652,61.0881,30200.0
2013-06-20 15:30:00,79.95,80.03,79.86,79.89,40600.0,61.0805,61.1416,61.0117,61.0347,40600.0
2013-06-20 15:35:00,79.9,79.98,79.86,79.92,61800.0,61.0423,61.1034,61.0117,61.0576,61800.0
2013-06-20 15:40:00,79.9,79.97,79.85,79.89,70300.0,61.0423,61.0958,61.0041,61.0347,70300.0
2013-06-20 15:45:00,79.87,79.89,79.68,79.83,56900.0,61.0194,61.0347,60.8742,60.9888,56900.0
2013-06-20 15:50:00,79.81,79.95,79.79,79.94,76500.0,60.9735,61.0805,60.9583,61.0729,76500.0
2013-06-20 15:55:00,79.93,80.1,79.77,79.82,153700.0,61.0652,61.1951,60.943,60.9812,153700.0
2013-06-21 09:30:00,80.11,80.31,79.67,79.77,1430500.0,61.2027,61.3555,60.8666,60.943,1430500.0
2013-06-21 09:35:00,79.78,80.03,79.42,79.42,67100.0,60.9506,61.1416,60.6756,60.6756,67100.0
2013-06-21 09:40:00,79.45,79.5,79.25,79.43,61500.0,60.6985,60.7367,60.5457,60.6832,61500.0
2013-06-21 09:45:00,79.43,79.53,79.3,79.44,55300.0,60.6832,60.7596,60.5839,60.6909,55300.0
2013-06-21 09:50:00,79.43,79.51,79.25,79.37,23900.0,60.6832,60.7444,60.5457,60.6374,23900.0
2013-06-21 09:55:00,79.38,79.45,79.27,79.29,20900.0,60.645,60.6985,60.561,60.5763,20900.0
2013-06-21 10:00:00,79.29,79.44,79.18,79.35,34100.0,60.5763,60.6909,60.4922,60.6221,34100.0
2013-06-21 10:05:00,79.37,79.41,79.25,79.34,32500.0,60.6374,60.668,60.5457,60.6145,32500.0
2013-06-21 10:10:00,79.35,79.41,79.2,79.32,35500.0,60.6221,60.668,60.5075,60.5992,35500.0
2013-06-21 10:15:00,79.33,79.41,79.27,79.32,13700.0,60.6068,60.668,60.561,60.5992,13700.0
2013-06-21 10:20:00,79.34,79.47,79.3,79.38,15600.0,60.6145,60.7138,60.5839,60.645,15600.0
2013-06-21 10:25:00,79.36,79.43,79.29,79.4,17900.0,60.6298,60.6832,60.5763,60.6603,17900.0
2013-06-21 10:30:00,79.42,79.44,79.29,79.31,17400.0,60.6756,60.6909,60.5763,60.5916,17400.0
2013-06-21 10:35:00,79.36,79.4,79.26,79.39,39200.0,60.6298,60.6603,60.5534,60.6527,39200.0
2013-06-21 10:40:00,79.38,79.38,79.27,79.29,26500.0,60.645,60.645,60.561,60.5763,26500.0
2013-06-21 10:45:00,79.33,79.43,79.3,79.35,33100.0,60.6068,60.6832,60.5839,60.6221,33100.0
2013-06-21 10:50:00,79.36,79.57,79.35,79.54,31900.0,60.6298,60.7902,60.6221,60.7673,31900.0
2013-06-21 10:55:00,79.55,79.55,79.37,79.48,25500.0,60.7749,60.7749,60.6374,60.7214,25500.0
2013-06-21 11:00:00,79.49,79.58,79.36,79.39,48800.0,60.7291,60.7978,60.6298,60.6527,48800.0
2013-06-21 11:05:00,79.41,79.42,79.32,79.38,33600.0,60.668,60.6756,60.5992,60.645,33600.0
2013-06-21 11:10:00,79.41,79.41,79.08,79.1,24900.0,60.668,60.668,60.4158,60.4311,24900.0
2013-06-21 11:15:00,79.1,79.22,79.04,79.14,20400.0,60.4311,60.5228,60.3853,60.4617,20400.0
2013-06-21 11:20:00,79.14,79.14,78.94,79.03,33400.0,60.4617,60.4617,60.3089,60.3776,33400.0
2013-06-21 11:25:00,79.04,79.04,78.78,78.83,35600.0,60.3853,60.3853,60.1866,60.2248,35600.0
2013-06-21 11:30:00,78.83,78.83,78.66,78.68,27900.0,60.2248,60.2248,60.095,60.1102,27900.0
2013-06-21 11:35:00,78.68,78.87,78.68,78.81,27200.0,60.1102,60.2554,60.1102,60.2096,27200.0
2013-06-21 11:40:00,78.82,78.9,78.77,78.85,41400.0,60.2172,60.2783,60.179,60.2401,41400.0
2013-06-21 11:45:00,78.87,78.96,78.75,78.83,17300.0,60.2554,60.3242,60.1637,60.2248,17300.0
2013-06-21 11:50:00,78.83,78.86,78.69,78.72,45600.0,60.2248,60.2478,60.1179,60.1408,45600.0
2013-06-21 11:55:00,78.7,78.88,78.7,78.8,14600.0,60.1255,60.263,60.1255,60.2019,14600.0
2013-06-21 12:00:00,78.8,78.9,78.8,78.85,32400.0,60.2019,60.2783,60.2019,60.2401,32400.0
2013-06-21 12:05:00,78.86,78.87,78.75,78.75,20300.0,60.2478,60.2554,60.1637,60.1637,20300.0
2013-06-21 12:10:00,78.74,78.87,78.68,78.68,30400.0,60.1561,60.2554,60.1102,60.1102,30400.0
2013-06-21 12:15:00,78.7,78.76,78.62,78.71,21600.0,60.1255,60.1714,60.0644,60.1332,21600.0
2013-06-21 12:20:00,78.74,78.74,78.57,78.59,20100.0,60.1561,60.1561,60.0262,60.0415,20100.0
2013-06-21 12:25:00,78.62,78.67,78.58,78.67,14700.0,60.0644,60.1026,60.0338,60.1026,14700.0
2013-06-21 12:30:00,78.65,78.73,78.6,78.6,18100.0,60.0873,60.1484,60.0491,60.0491,18100.0
2013-06-21 12:35:00,78.63,78.73,78.61,78.7,20700.0,60.072,60.1484,60.0568,60.1255,20700.0
2013-06-21 12:40:00,78.69,78.82,78.66,78.75,39800.0,60.1179,60.2172,60.095,60.1637,39800.0
2013-06-21 12:45:00,78.76,79.0,78.76,78.99,32000.0,60.1714,60.3547,60.1714,60.3471,32000.0
2013-06-21 12:50:00,78.98,79.02,78.8,78.8,42800.0,60.3394,60.37,60.2019,60.2019,42800.0
2013-06-21 12:55:00,78.8,79.04,78.79,78.97,33100.0,60.2019,60.3853,60.1943,60.3318,33100.0
2013-06-21 13:00:00,78.99,78.99,78.85,78.92,28200.0,60.3471,60.3471,60.2401,60.2936,28200.0
2013-06-21 13:05:00,78.93,79.19,78.93,79.17,14700.0,60.3012,60.4999,60.3012,60.4846,14700.0
2013-06-21 13:10:00,79.16,79.2,79.1,79.13,17400.0,60.477,60.5075,60.4311,60.454,17400.0
2013-06-21 13:15:00,79.15,79.2,79.04,79.04,20600.0,60.4693,60.5075,60.3853,60.3853,20600.0
2013-06-21 13:20:00,79.04,79.1,79.01,79.04,16000.0,60.3853,60.4311,60.3624,60.3853,16000.0
2013-06-21 13:25:00,79.04,79.11,78.98,79.01,20200.0,60.3853,60.4388,60.3394,60.3624,20200.0
2013-06-21 13:30:00,79.0,79.07,78.97,79.03,10100.0,60.3547,60.4082,60.3318,60.3776,10100.0
2013-06-21 13:35:00,79.05,79.07,78.99,79.04,17700.0,60.3929,60.4082,60.3471,60.3853,17700.0
2013-06-21 13:40:00,79.04,79.07,78.94,78.97,17200.0,60.3853,60.4082,60.3089,60.3318,17200.0
2013-06-21 13:45:00,78.96,79.05,78.93,79.01,67200.0,60.3242,60.3929,60.3012,60.3624,67200.0
2013-06-21 13:50:00,79.01,79.08,78.88,78.91,28300.0,60.3624,60.4158,60.263,60.286,28300.0
2013-06-21 13:55:00,78.95,78.97,78.81,78.88,10100.0,60.3165,60.3318,60.2096,60.263,10100.0
2013-06-21 14:00:00,78.88,78.94,78.84,78.87,17100.0,60.263,60.3089,60.2325,60.2554,17100.0
2013-06-21 14:05:00,78.86,78.87,78.79,78.81,24400.0,60.2478,60.2554,60.1943,60.2096,24400.0
2013-06-21 14:10:00,78.85,78.99,78.8,78.97,16800.0,60.2401,60.3471,60.2019,60.3318,16800.0
2013-06-21 14:15:00,78.97,79.06,78.93,79.03,16200.0,60.3318,60.4006,60.3012,60.3776,16200.0
2013-06-21 14:20:00,79.04,79.04,78.97,79.0,16600.0,60.3853,60.3853,60.3318,60.3547,16600.0
2013-06-21 14:25:00,79.01,79.09,78.99,79.07,18300.0,60.3624,60.4235,60.3471,60.4082,18300.0
2013-06-21 14:30:00,79.09,79.1,78.99,79.08,24000.0,60.4235,60.4311,60.3471,60.4158,24000.0
2013-06-21 14:35:00,79.1,79.11,78.98,79.05,23200.0,60.4311,60.4388,60.3394,60.3929,23200.0
2013-06-21 14:40:00,79.05,79.06,78.93,78.96,20200.0,60.3929,60.4006,60.3012,60.3242,20200.0
2013-06-21 14:45:00,78.96,79.08,78.96,79.03,19000.0,60.3242,60.4158,60.3242,60.3776,19000.0
2013-06-21 14:50:00,79.03,79.09,79.0,79.04,13400.0,60.3776,60.4235,60.3547,60.3853,13400.0
2013-06-21 14:55:00,79.03,79.11,78.98,79.11,29400.0,60.3776,60.4388,60.3394,60.4388,29400.0
2013-06-21 15:00:00,79.08,79.09,78.97,79.03,17500.0,60.4158,60.4235,60.3318,60.3776,17500.0
2013-06-21 15:05:00,79.03,79.06,78.88,78.99,74500.0,60.3776,60.4006,60.263,60.3471,74500.0
2013-06-21 15:10:00,78.99,79.08,78.99,79.0,29100.0,60.3471,60.4158,60.3471,60.3547,29100.0
2013-06-21 15:15:00,79.01,79.1,79.0,79.02,35300.0,60.3624,60.4311,60.3547,60.37,35300.0
2013-06-21 15:20:00,79.02,79.16,79.02,79.15,37800.0,60.37,60.477,60.37,60.4693,37800.0
2013-06-21 15:25:00,79.15,79.31,79.15,79.31,39400.0,60.4693,60.5916,60.4693,60.5916,39400.0
2013-06-21 15:30:00,79.3,79.35,79.24,79.25,58200.0,60.5839,60.6221,60.5381,60.5457,58200.0
2013-06-21 15:35:00,79.25,79.29,79.21,79.25,36000.0,60.5457,60.5763,60.5152,60.5457,36000.0
2013-06-21 15:40:00,79.25,79.25,79.09,79.11,36400.0,60.5457,60.5457,60.4235,60.4388,36400.0
2013-06-21 15:45:00,79.11,79.15,78.98,79.1,38900.0,60.4388,60.4693,60.3394,60.4311,38900.0
2013-06-21 15:50:00,79.11,79.14,78.97,79.05,50400.0,60.4388,60.4617,60.3318,60.3929,50400.0
2013-06-21 15:55:00,79.05,79.12,78.97,79.06,134300.0,60.3929,60.4464,60.3318,60.4006,134300.0
2013-06-24 09:30:00,78.14,78.26,77.81,78.26,94500.0,59.6977,59.7894,59.4456,59.7894,94500.0
2013-06-24 09:35:00,78.26,78.51,78.16,78.24,30800.0,59.7894,59.9804,59.713,59.7741,30800.0
2013-06-24 09:40:00,78.24,78.39,78.16,78.39,36300.0,59.7741,59.8887,59.713,59.8887,36300.0
2013-06-24 09:45:00,78.36,78.36,78.1,78.13,30800.0,59.8658,59.8658,59.6671,59.6901,30800.0
2013-06-24 09:50:00,78.11,78.14,77.9,77.91,30700.0,59.6748,59.6977,59.5143,59.522,30700.0
2013-06-24 09:55:00,77.89,77.91,77.76,77.78,47000.0,59.5067,59.522,59.4074,59.4227,47000.0
2013-06-24 10:00:00,77.77,77.84,77.62,77.83,52500.0,59.415,59.4685,59.3004,59.4609,52500.0
2013-06-24 10:05:00,77.82,78.13,77.8,78.07,30700.0,59.4532,59.6901,59.4379,59.6442,30700.0
2013-06-24 10:10:00,78.09,78.11,77.88,77.92,21800.0,59.6595,59.6748,59.4991,59.5296,21800.0
2013-06-24 10:15:00,77.91,78.01,77.86,77.94,23100.0,59.522,59.5984,59.4838,59.5449,23100.0
2013-06-24 10:20:00,77.95,77.98,77.83,77.84,26000.0,59.5525,59.5755,59.4609,59.4685,26000.0
2013-06-24 10:25:00,77.83,77.87,77.73,77.81,17900.0,59.4609,59.4914,59.3845,59.4456,17900.0
2013-06-24 10:30:00,77.81,77.87,77.69,77.77,20000.0,59.4456,59.4914,59.3539,59.415,20000.0
2013-06-24 10:35:00,77.76,77.98,77.76,77.9,57700.0,59.4074,59.5755,59.4074,59.5143,57700.0
2013-06-24 10:40:00,77.89,78.06,77.82,78.02,50600.0,59.5067,59.6366,59.4532,59.606,50600.0
2013-06-24 10:45:00,78.04,78.21,78.0,78.14,35900.0,59.6213,59.7512,59.5907,59.6977,35900.0
2013-06-24 10:50:00,78.15,78.18,78.07,78.09,33900.0,59.7053,59.7283,59.6442,59.6595,33900.0
2013-06-24 10:55:00,78.12,78.16,78.05,78.08,45100.0,59.6824,59.713,59.6289,59.6519,45100.0
2013-06-24 11:00:00,78.09,78.2,78.03,78.09,66500.0,59.6595,59.7435,59.6137,59.6595,66500.0
2013-06-24 11:05:00,78.07,78.1,77.95,78.0,76700.0,59.6442,59.6671,59.5525,59.5907,76700.0
2013-06-24 11:10:00,78.0,78.02,77.82,77.82,30100.0,59.5907,59.606,59.4532,59.4532,30100.0
2013-06-24 11:15:00,77.83,77.86,77.67,77.67,38800.0,59.4609,59.4838,59.3386,59.3386,38800.0
2013-06-24 11:20:00,77.68,77.74,77.53,77.6,41800.0,59.3463,59.3921,59.2317,59.2851,41800.0
2013-06-24 11:25:00,77.59,77.73,77.59,77.62,33100.0,59.2775,59.3845,59.2775,59.3004,33100.0
2013-06-24 11:30:00,77.62,77.8,77.6,77.67,43500.0,59.3004,59.4379,59.2851,59.3386,43500.0
2013-06-24 11:35:00,77.69,77.69,77.51,77.57,31300.0,59.3539,59.3539,59.2164,59.2622,31300.0
2013-06-24 11:40:00,77.56,77.72,77.55,77.55,40600.0,59.2546,59.3768,59.2469,59.2469,40600.0
2013-06-24 11:45:00,77.56,77.65,77.56,77.56,22700.0,59.2546,59.3233,59.2546,59.2546,22700.0
2013-06-24 11:50:00,77.58,77.66,77.57,77.62,36600.0,59.2699,59.331,59.2622,59.3004,36600.0
2013-06-24 11:55:00,77.61,77.68,77.55,77.64,15600.0,59.2928,59.3463,59.2469,59.3157,15600.0
2013-06-24 12:00:00,77.64,77.72,77.56,77.57,25500.0,59.3157,59.3768,59.2546,59.2622,25500.0
2013-06-24 12:05:00,77.57,77.59,77.42,77.5,30400.0,59.2622,59.2775,59.1476,59.2087,30400.0
2013-06-24 12:10:00,77.49,77.54,77.44,77.5,17700.0,59.2011,59.2393,59.1629,59.2087,17700.0
2013-06-24 12:15:00,77.52,77.53,77.43,77.43,19400.0,59.224,59.2317,59.1553,59.1553,19400.0
2013-06-24 12:20:00,77.42,77.44,77.38,77.43,14500.0,59.1476,59.1629,59.1171,59.1553,14500.0
2013-06-24 12:25:00,77.44,77.6,77.4,77.57,18500.0,59.1629,59.2851,59.1323,59.2622,18500.0
2013-06-24 12:30:00,77.58,77.67,77.55,77.59,14500.0,59.2699,59.3386,59.2469,59.2775,14500.0
2013-06-24 12:35:00,77.6,77.68,77.59,77.63,31200.0,59.2851,59.3463,59.2775,59.3081,31200.0
2013-06-24 12:40:00,77.63,77.68,77.58,77.63,11300.0,59.3081,59.3463,59.2699,59.3081,11300.0
2013-06-24 12:45:00,77.63,77.65,77.59,77.6,14600.0,59.3081,59.3233,59.2775,59.2851,14600.0
2013-06-24 12:50:00,77.6,77.67,77.57,77.67,12200.0,59.2851,59.3386,59.2622,59.3386,12200.0
2013-06-24 12:55:00,77.67,77.73,77.58,77.7,15200.0,59.3386,59.3845,59.2699,59.3615,15200.0
2013-06-24 13:00:00,77.71,77.74,77.62,77.68,11700.0,59.3692,59.3921,59.3004,59.3463,11700.0
2013-06-24 13:05:00,77.69,77.71,77.56,77.57,15000.0,59.3539,59.3692,59.2546,59.2622,15000.0
2013-06-24 13:10:00,77.57,77.75,77.57,77.75,16300.0,59.2622,59.3997,59.2622,59.3997,16300.0
2013-06-24 13:15:00,77.73,77.75,77.63,77.73,21100.0,59.3845,59.3997,59.3081,59.3845,21100.0
2013-06-24 13:20:00,77.75,77.78,77.65,77.75,25400.0,59.3997,59.4227,59.3233,59.3997,25400.0
2013-06-24 13:25:00,77.71,77.73,77.6,77.73,19500.0,59.3692,59.3845,59.2851,59.3845,19500.0
2013-06-24 13:30:00,77.74,77.83,77.7,77.72,18100.0,59.3921,59.4609,59.3615,59.3768,18100.0
2013-06-24 13:35:00,77.73,77.8,77.66,77.77,14300.0,59.3845,59.4379,59.331,59.415,14300.0
2013-06-24 13:40:00,77.77,77.85,77.71,77.85,7700.0,59.415,59.4761,59.3692,59.4761,7700.0
2013-06-24 13:45:00,77.85,77.85,77.67,77.7,24500.0,59.4761,59.4761,59.3386,59.3615,24500.0
2013-06-24 13:50:00,77.7,77.77,77.64,77.76,38900.0,59.3615,59.415,59.3157,59.4074,38900.0
2013-06-24 13:55:00,77.76,77.87,77.74,77.87,19600.0,59.4074,59.4914,59.3921,59.4914,19600.0
2013-06-24 14:00:00,77.89,78.07,77.8,78.02,62100.0,59.5067,59.6442,59.4379,59.606,62100.0
2013-06-24 14:05:00,78.02,78.15,77.99,78.12,24600.0,59.606,59.7053,59.5831,59.6824,24600.0
2013-06-24 14:10:00,78.12,78.18,78.01,78.04,25100.0,59.6824,59.7283,59.5984,59.6213,25100.0
2013-06-24 14:15:00,78.04,78.11,78.04,78.1,14600.0,59.6213,59.6748,59.6213,59.6671,14600.0
2013-06-24 14:20:00,78.1,78.22,78.05,78.09,41400.0,59.6671,59.7588,59.6289,59.6595,41400.0
2013-06-24 14:25:00,78.09,78.2,78.08,78.14,30800.0,59.6595,59.7435,59.6519,59.6977,30800.0
2013-06-24 14:30:00,78.14,78.27,78.11,78.27,23200.0,59.6977,59.797,59.6748,59.797,23200.0
2013-06-24 14:35:00,78.26,78.35,78.19,78.35,23800.0,59.7894,59.8581,59.7359,59.8581,23800.0
2013-06-24 14:40:00,78.35,78.35,78.19,78.24,30500.0,59.8581,59.8581,59.7359,59.7741,30500.0
2013-06-24 14:45:00,78.26,78.31,78.14,78.28,27000.0,59.7894,59.8276,59.6977,59.8047,27000.0
2013-06-24 14:50:00,78.28,78.37,78.2,78.22,32400.0,59.8047,59.8734,59.7435,59.7588,32400.0
2013-06-24 14:55:00,78.23,78.24,78.08,78.16,34100.0,59.7665,59.7741,59.6519,59.713,34100.0
2013-06-24 15:00:00,78.15,78.2,78.11,78.13,24400.0,59.7053,59.7435,59.6748,59.6901,24400.0
2013-06-24 15:05:00,78.12,78.27,78.12,78.13,29800.0,59.6824,59.797,59.6824,59.6901,29800.0
2013-06-24 15:10:00,78.13,78.22,78.06,78.07,30800.0,59.6901,59.7588,59.6366,59.6442,30800.0
2013-06-24 15:15:00,78.08,78.09,77.95,78.03,41500.0,59.6519,59.6595,59.5525,59.6137,41500.0
2013-06-24 15:20:00,78.02,78.11,77.97,78.02,32600.0,59.606,59.6748,59.5678,59.606,32600.0
2013-06-24 15:25:00,78.03,78.07,77.95,78.0,31300.0,59.6137,59.6442,59.5525,59.5907,31300.0
2013-06-24 15:30:00,78.0,78.13,77.96,77.97,43100.0,59.5907,59.6901,59.5602,59.5678,43100.0
2013-06-24 15:35:00,77.96,78.19,77.96,78.18,40800.0,59.5602,59.7359,59.5602,59.7283,40800.0
2013-06-24 15:40:00,78.18,78.2,78.05,78.09,65200.0,59.7283,59.7435,59.6289,59.6595,65200.0
2013-06-24 15:45:00,78.08,78.08,77.89,78.01,89500.0,59.6519,59.6519,59.5067,59.5984,89500.0
2013-06-24 15:50:00,78.0,78.11,77.96,78.1,70900.0,59.5907,59.6748,59.5602,59.6671,70900.0
2013-06-24 15:55:00,78.07,78.07,77.85,77.85,141600.0,59.6442,59.6442,59.4761,59.4761,141600.0
2013-06-25 09:30:00,78.3,78.7,78.23,78.48,77800.0,59.8199,60.1255,59.7665,59.9574,77800.0
2013-06-25 09:35:00,78.45,78.48,78.2,78.41,40000.0,59.9345,59.9574,59.7435,59.904,40000.0
2013-06-25 09:40:00,78.48,78.61,78.37,78.57,44600.0,59.9574,60.0568,59.8734,60.0262,44600.0
2013-06-25 09:45:00,78.57,78.79,78.56,78.63,38000.0,60.0262,60.1943,60.0186,60.072,38000.0
2013-06-25 09:50:00,78.61,78.66,78.54,78.57,20100.0,60.0568,60.095,60.0033,60.0262,20100.0
2013-06-25 09:55:00,78.59,78.7,78.44,78.56,19100.0,60.0415,60.1255,59.9269,60.0186,19100.0
2013-06-25 10:00:00,78.53,78.63,78.43,78.55,25200.0,59.9956,60.072,59.9192,60.0109,25200.0
2013-06-25 10:05:00,78.55,78.6,78.39,78.54,16600.0,60.0109,60.0491,59.8887,60.0033,16600.0
2013-06-25 10:10:00,78.52,78.56,78.39,78.47,22300.0,59.988,60.0186,59.8887,59.9498,22300.0
2013-06-25 10:15:00,78.48,78.53,78.24,78.29,24500.0,59.9574,59.9956,59.7741,59.8123,24500.0
2013-06-25 10:20:00,78.28,78.47,78.28,78.47,15300.0,59.8047,59.9498,59.8047,59.9498,15300.0
2013-06-25 10:25:00,78.49,78.5,78.36,78.45,21900.0,59.9651,59.9727,59.8658,59.9345,21900.0
2013-06-25 10:30:00,78.41,78.48,78.36,78.44,12800.0,59.904,59.9574,59.8658,59.9269,12800.0
2013-06-25 10:35:00,78.45,78.66,78.41,78.65,45100.0,59.9345,60.095,59.904,60.0873,45100.0
2013-06-25 10:40:00,78.63,78.71,78.59,78.6,18400.0,60.072,60.1332,60.0415,60.0491,18400.0
2013-06-25 10:45:00,78.62,78.77,78.6,78.77,14400.0,60.0644,60.179,60.0491,60.179,14400.0
2013-06-25 10:50:00,78.75,78.82,78.7,78.82,14300.0,60.1637,60.2172,60.1255,60.2172,14300.0
2013-06-25 10:55:00,78.84,78.88,78.8,78.88,15600.0,60.2325,60.263,60.2019,60.263,15600.0
2013-06-25 11:00:00,78.87,78.95,78.82,78.92,39900.0,60.2554,60.3165,60.2172,60.2936,39900.0
2013-06-25 11:05:00,78.9,78.97,78.87,78.95,21400.0,60.2783,60.3318,60.2554,60.3165,21400.0
2013-06-25 11:10:00,78.94,78.95,78.84,78.92,15900.0,60.3089,60.3165,60.2325,60.2936,15900.0
2013-06-25 11:15:00,78.93,79.04,78.89,78.98,26800.0,60.3012,60.3853,60.2707,60.3394,26800.0
2013-06-25 11:20:00,78.97,79.03,78.94,78.97,22900.0,60.3318,60.3776,60.3089,60.3318,22900.0
2013-06-25 11:25:00,78.96,78.97,78.84,78.86,17000.0,60.3242,60.3318,60.2325,60.2478,17000.0
2013-06-25 11:30:00,78.86,78.91,78.83,78.84,13600.0,60.2478,60.286,60.2248,60.2325,13600.0
2013-06-25 11:35:00,78.84,78.94,78.83,78.91,11900.0,60.2325,60.3089,60.2248,60.286,11900.0
2013-06-25 11:40:00,78.91,79.0,78.82,78.86,23200.0,60.286,60.3547,60.2172,60.2478,23200.0
2013-06-25 11:45:00,78.86,78.86,78.75,78.8,13000.0,60.2478,60.2478,60.1637,60.2019,13000.0
2013-06-25 11:50:00,78.79,78.85,78.78,78.81,15800.0,60.1943,60.2401,60.1866,60.2096,15800.0
2013-06-25 11:55:00,78.81,78.96,78.8,78.94,13700.0,60.2096,60.3242,60.2019,60.3089,13700.0
2013-06-25 12:00:00,78.93,78.94,78.87,78.94,19200.0,60.3012,60.3089,60.2554,60.3089,19200.0
2013-06-25 12:05:00,78.94,79.05,78.94,79.03,19900.0,60.3089,60.3929,60.3089,60.3776,19900.0
2013-06-25 12:10:00,79.02,79.04,79.0,79.04,10300.0,60.37,60.3853,60.3547,60.3853,10300.0
2013-06-25 12:15:00,79.03,79.04,79.0,79.02,11400.0,60.3776,60.3853,60.3547,60.37,11400.0
2013-06-25 12:20:00,79.01,79.03,78.96,79.01,12700.0,60.3624,60.3776,60.3242,60.3624,12700.0
2013-06-25 12:25:00,79.02,79.04,79.01,79.03,10000.0,60.37,60.3853,60.3624,60.3776,10000.0
2013-06-25 12:30:00,79.04,79.14,79.03,79.14,11900.0,60.3853,60.4617,60.3776,60.4617,11900.0
2013-06-25 12:35:00,79.13,79.15,79.04,79.09,17200.0,60.454,60.4693,60.3853,60.4235,17200.0
2013-06-25 12:40:00,79.1,79.12,79.04,79.07,20400.0,60.4311,60.4464,60.3853,60.4082,20400.0
2013-06-25 12:45:00,79.07,79.11,79.02,79.06,12400.0,60.4082,60.4388,60.37,60.4006,12400.0
2013-06-25 12:50:00,79.07,79.12,79.05,79.07,8600.0,60.4082,60.4464,60.3929,60.4082,8600.0
2013-06-25 12:55:00,79.08,79.08,78.95,78.95,34900.0,60.4158,60.4158,60.3165,60.3165,34900.0
2013-06-25 13:00:00,78.94,79.0,78.92,78.96,9400.0,60.3089,60.3547,60.2936,60.3242,9400.0
2013-06-25 13:05:00,78.96,78.99,78.87,78.88,15000.0,60.3242,60.3471,60.2554,60.263,15000.0
2013-06-25 13:10:00,78.89,78.92,78.81,78.91,14400.0,60.2707,60.2936,60.2096,60.286,14400.0
2013-06-25 13:15:00,78.91,78.91,78.76,78.78,12700.0,60.286,60.286,60.1714,60.1866,12700.0
2013-06-25 13:20:00,78.77,78.77,78.61,78.7,13500.0,60.179,60.179,60.0568,60.1255,13500.0
2013-06-25 13:25:00,78.72,78.75,78.69,78.72,8700.0,60.1408,60.1637,60.1179,60.1408,8700.0
2013-06-25 13:30:00,78.71,78.73,78.6,78.65,15800.0,60.1332,60.1484,60.0491,60.0873,15800.0
2013-06-25 13:35:00,78.65,78.66,78.59,78.65,7700.0,60.0873,60.095,60.0415,60.0873,7700.0
2013-06-25 13:40:00,78.66,78.72,78.6,78.63,19100.0,60.095,60.1408,60.0491,60.072,19100.0
2013-06-25 13:45:00,78.63,78.65,78.57,78.63,13000.0,60.072,60.0873,60.0262,60.072,13000.0
2013-06-25 13:50:00,78.62,78.63,78.54,78.58,17700.0,60.0644,60.072,60.0033,60.0338,17700.0
2013-06-25 13:55:00,78.58,78.59,78.52,78.55,14100.0,60.0338,60.0415,59.988,60.0109,14100.0
2013-06-25 14:00:00,78.53,78.64,78.51,78.6,10300.0,59.9956,60.0797,59.9804,60.0491,10300.0
2013-06-25 14:05:00,78.6,78.7,78.6,78.68,12900.0,60.0491,60.1255,60.0491,60.1102,12900.0
2013-06-25 14:10:00,78.7,78.75,78.63,78.74,15100.0,60.1255,60.1637,60.072,60.1561,15100.0
2013-06-25 14:15:00,78.74,78.78,78.62,78.62,26600.0,60.1561,60.1866,60.0644,60.0644,26600.0
2013-06-25 14:20:00,78.62,78.62,78.55,78.57,17500.0,60.0644,60.0644,60.0109,60.0262,17500.0
2013-06-25 14:25:00,78.58,78.62,78.56,78.62,6100.0,60.0338,60.0644,60.0186,60.0644,6100.0
2013-06-25 14:30:00,78.63,78.72,78.58,78.7,20100.0,60.072,60.1408,60.0338,60.1255,20100.0
2013-06-25 14:35:00,78.7,78.72,78.64,78.66,17000.0,60.1255,60.1408,60.0797,60.095,17000.0
2013-06-25 14:40:00,78.66,78.67,78.6,78.6,12000.0,60.095,60.1026,60.0491,60.0491,12000.0
2013-06-25 14:45:00,78.61,78.61,78.49,78.5,23300.0,60.0568,60.0568,59.9651,59.9727,23300.0
2013-06-25 14:50:00,78.5,78.51,78.46,78.5,23500.0,59.9727,59.9804,59.9422,59.9727,23500.0
2013-06-25 14:55:00,78.49,78.52,78.42,78.49,22000.0,59.9651,59.988,59.9116,59.9651,22000.0
2013-06-25 15:00:00,78.49,78.56,78.45,78.51,107100.0,59.9651,60.0186,59.9345,59.9804,107100.0
2013-06-25 15:05:00,78.52,78.58,78.5,78.54,35700.0,59.988,60.0338,59.9727,60.0033,35700.0
2013-06-25 15:10:00,78.55,78.61,78.53,78.53,51000.0,60.0109,60.0568,59.9956,59.9956,51000.0
2013-06-25 15:15:00,78.54,78.63,78.5,78.51,33800.0,60.0033,60.072,59.9727,59.9804,33800.0
2013-06-25 15:20:00,78.51,78.63,78.5,78.61,56300.0,59.9804,60.072,59.9727,60.0568,56300.0
2013-06-25 15:25:00,78.62,78.62,78.58,78.61,43600.0,60.0644,60.0644,60.0338,60.0568,43600.0
2013-06-25 15:30:00,78.61,78.62,78.49,78.5,77400.0,60.0568,60.0644,59.9651,59.9727,77400.0
2013-06-25 15:35:00,78.5,78.56,78.45,78.52,47900.0,59.9727,60.0186,59.9345,59.988,47900.0
2013-06-25 15:40:00,78.5,78.51,78.34,78.42,79700.0,59.9727,59.9804,59.8505,59.9116,79700.0
2013-06-25 15:45:00,78.4,78.44,78.33,78.38,57000.0,59.8963,59.9269,59.8429,59.881,57000.0
2013-06-25 15:50:00,78.36,78.51,78.35,78.5,87600.0,59.8658,59.9804,59.8581,59.9727,87600.0
2013-06-25 15:55:00,78.5,78.51,78.4,78.43,123700.0,59.9727,59.9804,59.8963,59.9192,123700.0
2013-06-26 09:30:00,78.93,79.2,78.93,79.2,56400.0,60.3012,60.5075,60.3012,60.5075,56400.0
2013-06-26 09:35:00,79.21,79.27,79.09,79.22,30400.0,60.5152,60.561,60.4235,60.5228,30400.0
2013-06-26 09:40:00,79.28,79.36,79.15,79.35,40000.0,60.5686,60.6298,60.4693,60.6221,40000.0
2013-06-26 09:45:00,79.36,79.45,79.33,79.37,37700.0,60.6298,60.6985,60.6068,60.6374,37700.0
2013-06-26 09:50:00,79.38,79.43,79.35,79.35,23200.0,60.645,60.6832,60.6221,60.6221,23200.0
2013-06-26 09:55:00,79.35,79.46,79.26,79.28,27800.0,60.6221,60.7062,60.5534,60.5686,27800.0
2013-06-26 10:00:00,79.3,79.39,79.26,79.34,19700.0,60.5839,60.6527,60.5534,60.6145,19700.0
2013-06-26 10:05:00,79.34,79.38,79.29,79.36,21000.0,60.6145,60.645,60.5763,60.6298,21000.0
2013-06-26 10:10:00,79.34,79.47,79.34,79.39,28300.0,60.6145,60.7138,60.6145,60.6527,28300.0
2013-06-26 10:15:00,79.39,79.41,79.3,79.3,23100.0,60.6527,60.668,60.5839,60.5839,23100.0
2013-06-26 10:20:00,79.29,79.33,79.25,79.27,25800.0,60.5763,60.6068,60.5457,60.561,25800.0
2013-06-26 10:25:00,79.26,79.32,79.21,79.24,16000.0,60.5534,60.5992,60.5152,60.5381,16000.0
2013-06-26 10:30:00,79.24,79.3,79.12,79.15,16200.0,60.5381,60.5839,60.4464,60.4693,16200.0
2013-06-26 10:35:00,79.15,79.25,79.15,79.25,17500.0,60.4693,60.5457,60.4693,60.5457,17500.0
2013-06-26 10:40:00,79.25,79.31,79.23,79.28,22100.0,60.5457,60.5916,60.5304,60.5686,22100.0
2013-06-26 10:45:00,79.28,79.29,79.22,79.22,17400.0,60.5686,60.5763,60.5228,60.5228,17400.0
2013-06-26 10:50:00,79.21,79.33,79.21,79.28,13500.0,60.5152,60.6068,60.5152,60.5686,13500.0
2013-06-26 10:55:00,79.27,79.27,79.17,79.18,12600.0,60.561,60.561,60.4846,60.4922,12600.0
2013-06-26 11:00:00,79.18,79.19,79.12,79.14,13000.0,60.4922,60.4999,60.4464,60.4617,13000.0
2013-06-26 11:05:00,79.13,79.13,79.03,79.07,17200.0,60.454,60.454,60.3776,60.4082,17200.0
2013-06-26 11:10:00,79.07,79.1,79.01,79.09,13800.0,60.4082,60.4311,60.3624,60.4235,13800.0
2013-06-26 11:15:00,79.1,79.2,79.09,79.09,14800.0,60.4311,60.5075,60.4235,60.4235,14800.0
2013-06-26 11:20:00,79.1,79.11,79.02,79.03,12400.0,60.4311,60.4388,60.37,60.3776,12400.0
2013-06-26 11:25:00,79.03,79.05,78.97,79.02,12600.0,60.3776,60.3929,60.3318,60.37,12600.0
2013-06-26 11:30:00,79.02,79.1,78.99,79.05,16900.0,60.37,60.4311,60.3471,60.3929,16900.0
2013-06-26 11:35:00,79.06,79.06,78.9,78.91,10300.0,60.4006,60.4006,60.2783,60.286,10300.0
2013-06-26 11:40:00,78.93,79.04,78.93,78.98,23200.0,60.3012,60.3853,60.3012,60.3394,23200.0
2013-06-26 11:45:00,78.98,79.04,78.96,79.03,12900.0,60.3394,60.3853,60.3242,60.3776,12900.0
2013-06-26 11:50:00,79.02,79.05,79.0,79.04,17200.0,60.37,60.3929,60.3547,60.3853,17200.0
2013-06-26 11:55:00,79.02,79.13,79.02,79.07,16100.0,60.37,60.454,60.37,60.4082,16100.0
2013-06-26 12:00:00,79.07,79.21,79.06,79.17,34700.0,60.4082,60.5152,60.4006,60.4846,34700.0
2013-06-26 12:05:00,79.18,79.2,79.13,79.16,10700.0,60.4922,60.5075,60.454,60.477,10700.0
2013-06-26 12:10:00,79.16,79.24,79.16,79.24,14900.0,60.477,60.5381,60.477,60.5381,14900.0
2013-06-26 12:15:00,79.25,79.33,79.25,79.31,21200.0,60.5457,60.6068,60.5457,60.5916,21200.0
2013-06-26 12:20:00,79.31,79.36,79.3,79.33,26200.0,60.5916,60.6298,60.5839,60.6068,26200.0
2013-06-26 12:25:00,79.34,79.38,79.3,79.37,16900.0,60.6145,60.645,60.5839,60.6374,16900.0
2013-06-26 12:30:00,79.37,79.37,79.27,79.28,37500.0,60.6374,60.6374,60.561,60.5686,37500.0
2013-06-26 12:35:00,79.27,79.33,79.26,79.31,22200.0,60.561,60.6068,60.5534,60.5916,22200.0
2013-06-26 12:40:00,79.31,79.34,79.3,79.32,28300.0,60.5916,60.6145,60.5839,60.5992,28300.0
2013-06-26 12:45:00,79.31,79.35,79.3,79.34,35100.0,60.5916,60.6221,60.5839,60.6145,35100.0
2013-06-26 12:50:00,79.36,79.39,79.35,79.35,8000.0,60.6298,60.6527,60.6221,60.6221,8000.0
2013-06-26 12:55:00,79.36,79.42,79.33,79.42,15400.0,60.6298,60.6756,60.6068,60.6756,15400.0
2013-06-26 13:00:00,79.42,79.47,79.4,79.41,17700.0,60.6756,60.7138,60.6603,60.668,17700.0
2013-06-26 13:05:00,79.4,79.47,79.4,79.44,72700.0,60.6603,60.7138,60.6603,60.6909,72700.0
2013-06-26 13:10:00,79.44,79.63,79.44,79.61,10800.0,60.6909,60.836,60.6909,60.8207,10800.0
2013-06-26 13:15:00,79.6,79.77,79.58,79.76,55200.0,60.8131,60.943,60.7978,60.9353,55200.0
2013-06-26 13:20:00,79.77,79.95,79.77,79.9,71900.0,60.943,61.0805,60.943,61.0423,71900.0
2013-06-26 13:25:00,79.9,80.02,79.87,79.99,55700.0,61.0423,61.134,61.0194,61.1111,55700.0
2013-06-26 13:30:00,79.98,80.0,79.88,79.97,35000.0,61.1034,61.1187,61.027,61.0958,35000.0
2013-06-26 13:35:00,79.96,79.96,79.91,79.93,32100.0,61.0881,61.0881,61.0499,61.0652,32100.0
2013-06-26 13:40:00,79.93,79.95,79.78,79.78,47900.0,61.0652,61.0805,60.9506,60.9506,47900.0
2013-06-26 13:45:00,79.8,79.92,79.79,79.82,21500.0,60.9659,61.0576,60.9583,60.9812,21500.0
2013-06-26 13:50:00,79.8,79.95,79.8,79.9,29800.0,60.9659,61.0805,60.9659,61.0423,29800.0
2013-06-26 13:55:00,79.89,79.93,79.89,79.93,10000.0,61.0347,61.0652,61.0347,61.0652,10000.0
2013-06-26 14:00:00,79.93,80.0,79.9,79.9,17300.0,61.0652,61.1187,61.0423,61.0423,17300.0
2013-06-26 14:05:00,79.9,79.91,79.81,79.82,38500.0,61.0423,61.0499,60.9735,60.9812,38500.0
2013-06-26 14:10:00,79.83,79.94,79.74,79.77,45900.0,60.9888,61.0729,60.9201,60.943,45900.0
2013-06-26 14:15:00,79.77,79.85,79.77,79.85,12700.0,60.943,61.0041,60.943,61.0041,12700.0
2013-06-26 14:20:00,79.85,79.93,79.84,79.92,17100.0,61.0041,61.0652,60.9965,61.0576,17100.0
2013-06-26 14:25:00,79.92,79.96,79.88,79.94,23400.0,61.0576,61.0881,61.027,61.0729,23400.0
2013-06-26 14:30:00,79.94,79.94,79.83,79.87,21400.0,61.0729,61.0729,60.9888,61.0194,21400.0
2013-06-26 14:35:00,79.88,79.91,79.87,79.87,9000.0,61.027,61.0499,61.0194,61.0194,9000.0
2013-06-26 14:40:00,79.87,79.92,79.85,79.91,26900.0,61.0194,61.0576,61.0041,61.0499,26900.0
2013-06-26 14:45:00,79.9,79.91,79.82,79.86,11700.0,61.0423,61.0499,60.9812,61.0117,11700.0
2013-06-26 14:50:00,79.86,79.86,79.8,79.84,9700.0,61.0117,61.0117,60.9659,60.9965,9700.0
2013-06-26 14:55:00,79.83,79.88,79.82,79.82,20200.0,60.9888,61.027,60.9812,60.9812,20200.0
2013-06-26 15:00:00,79.82,79.93,79.82,79.82,31000.0,60.9812,61.0652,60.9812,60.9812,31000.0
2013-06-26 15:05:00,79.83,79.89,79.82,79.83,19100.0,60.9888,61.0347,60.9812,60.9888,19100.0
2013-06-26 15:10:00,79.82,79.85,79.77,79.79,14500.0,60.9812,61.0041,60.943,60.9583,14500.0
2013-06-26 15:15:00,79.8,79.84,79.76,79.78,17700.0,60.9659,60.9965,60.9353,60.9506,17700.0
2013-06-26 15:20:00,79.78,79.89,79.77,79.82,30400.0,60.9506,61.0347,60.943,60.9812,30400.0
2013-06-26 15:25:00,79.82,79.83,79.76,79.83,22600.0,60.9812,60.9888,60.9353,60.9888,22600.0
2013-06-26 15:30:00,79.82,79.82,79.76,79.8,30700.0,60.9812,60.9812,60.9353,60.9659,30700.0
2013-06-26 15:35:00,79.79,79.8,79.73,79.76,37200.0,60.9583,60.9659,60.9124,60.9353,37200.0
2013-06-26 15:40:00,79.75,79.78,79.7,79.73,52500.0,60.9277,60.9506,60.8895,60.9124,52500.0
2013-06-26 15:45:00,79.72,79.79,79.68,79.78,74200.0,60.9048,60.9583,60.8742,60.9506,74200.0
2013-06-26 15:50:00,79.78,79.82,79.74,79.78,75500.0,60.9506,60.9812,60.9201,60.9506,75500.0
2013-06-26 15:55:00,79.78,79.81,79.7,79.79,175100.0,60.9506,60.9735,60.8895,60.9583,175100.0
2013-06-27 09:30:00,80.08,80.18,79.85,79.86,48000.0,61.1798,61.2562,61.0041,61.0117,48000.0
2013-06-27 09:35:00,79.86,80.06,79.81,80.04,18400.0,61.0117,61.1645,60.9735,61.1493,18400.0
2013-06-27 09:40:00,80.03,80.04,79.84,79.85,18500.0,61.1416,61.1493,60.9965,61.0041,18500.0
2013-06-27 09:45:00,79.87,80.06,79.87,80.03,16200.0,61.0194,61.1645,61.0194,61.1416,16200.0
2013-06-27 09:50:00,80.02,80.21,80.01,80.14,29800.0,61.134,61.2791,61.1263,61.2257,29800.0
2013-06-27 09:55:00,80.18,80.27,80.04,80.05,56200.0,61.2562,61.325,61.1493,61.1569,56200.0
2013-06-27 10:00:00,80.07,80.18,80.0,80.13,18700.0,61.1722,61.2562,61.1187,61.218,18700.0
2013-06-27 10:05:00,80.11,80.14,80.07,80.07,14600.0,61.2027,61.2257,61.1722,61.1722,14600.0
2013-06-27 10:10:00,80.1,80.1,80.01,80.02,17300.0,61.1951,61.1951,61.1263,61.134,17300.0
2013-06-27 10:15:00,80.03,80.04,79.89,79.94,16100.0,61.1416,61.1493,61.0347,61.0729,16100.0
2013-06-27 10:20:00,79.97,80.09,79.93,80.02,13200.0,61.0958,61.1875,61.0652,61.134,13200.0
2013-06-27 10:25:00,80.04,80.07,80.01,80.06,9300.0,61.1493,61.1722,61.1263,61.1645,9300.0
2013-06-27 10:30:00,80.05,80.22,80.05,80.17,28900.0,61.1569,61.2868,61.1569,61.2486,28900.0
2013-06-27 10:35:00,80.19,80.27,80.19,80.25,12200.0,61.2639,61.325,61.2639,61.3097,12200.0
2013-06-27 10:40:00,80.23,80.26,80.1,80.1,17100.0,61.2944,61.3173,61.1951,61.1951,17100.0
2013-06-27 10:45:00,80.1,80.19,80.1,80.11,15900.0,61.1951,61.2639,61.1951,61.2027,15900.0
2013-06-27 10:50:00,80.12,80.18,80.1,80.18,20700.0,61.2104,61.2562,61.1951,61.2562,20700.0
2013-06-27 10:55:00,80.18,80.24,80.12,80.14,19600.0,61.2562,61.3021,61.2104,61.2257,19600.0
2013-06-27 11:00:00,80.15,80.22,80.11,80.22,13500.0,61.2333,61.2868,61.2027,61.2868,13500.0
2013-06-27 11:05:00,80.22,80.25,80.1,80.1,16600.0,61.2868,61.3097,61.1951,61.1951,16600.0
2013-06-27 11:10:00,80.11,80.11,80.03,80.04,10900.0,61.2027,61.2027,61.1416,61.1493,10900.0
2013-06-27 11:15:00,80.05,80.12,80.03,80.03,11800.0,61.1569,61.2104,61.1416,61.1416,11800.0
2013-06-27 11:20:00,80.02,80.07,80.0,80.01,17500.0,61.134,61.1722,61.1187,61.1263,17500.0
2013-06-27 11:25:00,80.01,80.06,79.97,80.0,11600.0,61.1263,61.1645,61.0958,61.1187,11600.0
2013-06-27 11:30:00,79.99,80.1,79.99,80.05,11400.0,61.1111,61.1951,61.1111,61.1569,11400.0
2013-06-27 11:35:00,80.05,80.06,80.0,80.03,10200.0,61.1569,61.1645,61.1187,61.1416,10200.0
2013-06-27 11:40:00,80.03,80.16,80.03,80.13,11900.0,61.1416,61.2409,61.1416,61.218,11900.0
2013-06-27 11:45:00,80.13,80.23,80.11,80.23,8200.0,61.218,61.2944,61.2027,61.2944,8200.0
2013-06-27 11:50:00,80.22,80.27,80.2,80.25,5900.0,61.2868,61.325,61.2715,61.3097,5900.0
2013-06-27 11:55:00,80.26,80.3,80.21,80.28,10100.0,61.3173,61.3479,61.2791,61.3326,10100.0
2013-06-27 12:00:00,80.29,80.32,80.2,80.2,7800.0,61.3403,61.3632,61.2715,61.2715,7800.0
2013-06-27 12:05:00,80.19,80.2,80.01,80.04,11700.0,61.2639,61.2715,61.1263,61.1493,11700.0
2013-06-27 12:10:00,80.05,80.09,80.02,80.06,7400.0,61.1569,61.1875,61.134,61.1645,7400.0
2013-06-27 12:15:00,80.06,80.07,79.97,79.97,11900.0,61.1645,61.1722,61.0958,61.0958,11900.0
2013-06-27 12:20:00,79.97,79.98,79.92,79.94,10900.0,61.0958,61.1034,61.0576,61.0729,10900.0
2013-06-27 12:25:00,79.93,79.97,79.89,79.97,6400.0,61.0652,61.0958,61.0347,61.0958,6400.0
2013-06-27 12:30:00,79.99,80.04,79.99,80.01,10800.0,61.1111,61.1493,61.1111,61.1263,10800.0
2013-06-27 12:35:00,80.02,80.06,80.0,80.04,16800.0,61.134,61.1645,61.1187,61.1493,16800.0
2013-06-27 12:40:00,80.06,80.12,80.05,80.07,8700.0,61.1645,61.2104,61.1569,61.1722,8700.0
2013-06-27 12:45:00,80.07,80.09,80.03,80.08,10000.0,61.1722,61.1875,61.1416,61.1798,10000.0
2013-06-27 12:50:00,80.1,80.12,80.08,80.1,9300.0,61.1951,61.2104,61.1798,61.1951,9300.0
2013-06-27 12:55:00,80.1,80.24,80.1,80.2,23100.0,61.1951,61.3021,61.1951,61.2715,23100.0
2013-06-27 13:00:00,80.21,80.38,80.19,80.28,39600.0,61.2791,61.409,61.2639,61.3326,39600.0
2013-06-27 13:05:00,80.29,80.31,80.25,80.27,6300.0,61.3403,61.3555,61.3097,61.325,6300.0
2013-06-27 13:10:00,80.26,80.33,80.26,80.29,8900.0,61.3173,61.3708,61.3173,61.3403,8900.0
2013-06-27 13:15:00,80.29,80.34,80.28,80.28,22600.0,61.3403,61.3785,61.3326,61.3326,22600.0
2013-06-27 13:20:00,80.27,80.33,80.24,80.32,9700.0,61.325,61.3708,61.3021,61.3632,9700.0
2013-06-27 13:25:00,80.32,80.34,80.28,80.28,5500.0,61.3632,61.3785,61.3326,61.3326,5500.0
2013-06-27 13:30:00,80.28,80.35,80.27,80.3,20800.0,61.3326,61.3861,61.325,61.3479,20800.0
2013-06-27 13:35:00,80.31,80.33,80.22,80.26,25900.0,61.3555,61.3708,61.2868,61.3173,25900.0
2013-06-27 13:40:00,80.28,80.31,80.24,80.25,17700.0,61.3326,61.3555,61.3021,61.3097,17700.0
2013-06-27 13:45:00,80.27,80.32,80.26,80.31,12700.0,61.325,61.3632,61.3173,61.3555,12700.0
2013-06-27 13:50:00,80.32,80.34,80.24,80.26,14900.0,61.3632,61.3785,61.3021,61.3173,14900.0
2013-06-27 13:55:00,80.26,80.3,80.14,80.15,15300.0,61.3173,61.3479,61.2257,61.2333,15300.0
2013-06-27 14:00:00,80.16,80.18,80.13,80.18,8300.0,61.2409,61.2562,61.218,61.2562,8300.0
2013-06-27 14:05:00,80.18,80.19,80.14,80.15,20500.0,61.2562,61.2639,61.2257,61.2333,20500.0
2013-06-27 14:10:00,80.16,80.27,80.16,80.24,20000.0,61.2409,61.325,61.2409,61.3021,20000.0
2013-06-27 14:15:00,80.25,80.3,80.22,80.26,23900.0,61.3097,61.3479,61.2868,61.3173,23900.0
2013-06-27 14:20:00,80.27,80.27,80.15,80.15,14700.0,61.325,61.325,61.2333,61.2333,14700.0
2013-06-27 14:25:00,80.15,80.22,80.15,80.2,18000.0,61.2333,61.2868,61.2333,61.2715,18000.0
2013-06-27 14:30:00,80.2,80.23,80.15,80.15,27800.0,61.2715,61.2944,61.2333,61.2333,27800.0
2013-06-27 14:35:00,80.16,80.19,80.14,80.15,8100.0,61.2409,61.2639,61.2257,61.2333,8100.0
2013-06-27 14:40:00,80.15,80.21,80.11,80.12,15600.0,61.2333,61.2791,61.2027,61.2104,15600.0
2013-06-27 14:45:00,80.13,80.15,80.09,80.13,7900.0,61.218,61.2333,61.1875,61.218,7900.0
2013-06-27 14:50:00,80.13,80.16,80.09,80.09,19200.0,61.218,61.2409,61.1875,61.1875,19200.0
2013-06-27 14:55:00,80.1,80.14,80.1,80.1,25100.0,61.1951,61.2257,61.1951,61.1951,25100.0
2013-06-27 15:00:00,80.11,80.13,80.08,80.1,20900.0,61.2027,61.218,61.1798,61.1951,20900.0
2013-06-27 15:05:00,80.11,80.11,80.04,80.05,41500.0,61.2027,61.2027,61.1493,61.1569,41500.0
2013-06-27 15:10:00,80.05,80.12,80.04,80.1,46000.0,61.1569,61.2104,61.1493,61.1951,46000.0
2013-06-27 15:15:00,80.11,80.12,80.08,80.09,28900.0,61.2027,61.2104,61.1798,61.1875,28900.0
2013-06-27 15:20:00,80.09,80.16,80.08,80.13,44500.0,61.1875,61.2409,61.1798,61.218,44500.0
2013-06-27 15:25:00,80.11,80.22,80.11,80.22,29900.0,61.2027,61.2868,61.2027,61.2868,29900.0
2013-06-27 15:30:00,80.22,80.23,80.13,80.13,26600.0,61.2868,61.2944,61.218,61.218,26600.0
2013-06-27 15:35:00,80.15,80.25,80.13,80.23,71400.0,61.2333,61.3097,61.218,61.2944,71400.0
2013-06-27 15:40:00,80.23,80.36,80.22,80.26,70000.0,61.2944,61.3937,61.2868,61.3173,70000.0
2013-06-27 15:45:00,80.24,80.28,80.2,80.2,61700.0,61.3021,61.3326,61.2715,61.2715,61700.0
2013-06-27 15:50:00,80.2,80.27,80.19,80.25,82800.0,61.2715,61.325,61.2639,61.3097,82800.0
2013-06-27 15:55:00,80.27,80.36,80.24,80.34,139500.0,61.325,61.3937,61.3021,61.3785,139500.0
2013-06-28 09:30:00,80.05,80.09,79.49,79.64,66000.0,61.1569,61.1875,60.7291,60.8437,66000.0
2013-06-28 09:35:00,79.73,79.77,79.63,79.69,23100.0,60.9124,60.943,60.836,60.8819,23100.0
2013-06-28 09:40:00,79.69,79.9,79.69,79.88,22400.0,60.8819,61.0423,60.8819,61.027,22400.0
2013-06-28 09:45:00,79.83,79.87,79.67,79.84,23500.0,60.9888,61.0194,60.8666,60.9965,23500.0
2013-06-28 09:50:00,79.87,79.87,79.69,79.73,18200.0,61.0194,61.0194,60.8819,60.9124,18200.0
2013-06-28 09:55:00,79.75,79.84,79.62,79.63,19400.0,60.9277,60.9965,60.8284,60.836,19400.0
2013-06-28 10:00:00,79.66,79.75,79.62,79.72,16900.0,60.8589,60.9277,60.8284,60.9048,16900.0
2013-06-28 10:05:00,79.72,79.74,79.57,79.74,29100.0,60.9048,60.9201,60.7902,60.9201,29100.0
2013-06-28 10:10:00,79.7,79.8,79.64,79.68,14900.0,60.8895,60.9659,60.8437,60.8742,14900.0
2013-06-28 10:15:00,79.73,79.81,79.7,79.8,15700.0,60.9124,60.9735,60.8895,60.9659,15700.0
2013-06-28 10:20:00,79.81,79.83,79.69,79.78,15300.0,60.9735,60.9888,60.8819,60.9506,15300.0
2013-06-28 10:25:00,79.77,79.85,79.76,79.85,9800.0,60.943,61.0041,60.9353,61.0041,9800.0
2013-06-28 10:30:00,79.85,80.07,79.85,80.02,44500.0,61.0041,61.1722,61.0041,61.134,44500.0
2013-06-28 10:35:00,80.05,80.17,80.05,80.14,10200.0,61.1569,61.2486,61.1569,61.2257,10200.0
2013-06-28 10:40:00,80.13,80.15,80.08,80.15,10000.0,61.218,61.2333,61.1798,61.2333,10000.0
2013-06-28 10:45:00,80.16,80.16,80.07,80.13,9000.0,61.2409,61.2409,61.1722,61.218,9000.0
2013-06-28 10:50:00,80.14,80.19,80.12,80.13,6400.0,61.2257,61.2639,61.2104,61.218,6400.0
2013-06-28 10:55:00,80.14,80.25,80.14,80.24,15800.0,61.2257,61.3097,61.2257,61.3021,15800.0
2013-06-28 11:00:00,80.23,80.37,80.22,80.37,10600.0,61.2944,61.4014,61.2868,61.4014,10600.0
2013-06-28 11:05:00,80.38,80.45,80.34,80.38,16700.0,61.409,61.4625,61.3785,61.409,16700.0
2013-06-28 11:10:00,80.4,80.53,80.37,80.52,9900.0,61.4243,61.5236,61.4014,61.516,9900.0
2013-06-28 11:15:00,80.53,80.57,80.35,80.36,19400.0,61.5236,61.5542,61.3861,61.3937,19400.0
2013-06-28 11:20:00,80.37,80.38,80.32,80.34,4300.0,61.4014,61.409,61.3632,61.3785,4300.0
2013-06-28 11:25:00,80.33,80.35,80.23,80.35,11800.0,61.3708,61.3861,61.2944,61.3861,11800.0
2013-06-28 11:30:00,80.35,80.41,80.31,80.31,7000.0,61.3861,61.4319,61.3555,61.3555,7000.0
2013-06-28 11:35:00,80.3,80.37,80.26,80.33,8400.0,61.3479,61.4014,61.3173,61.3708,8400.0
2013-06-28 11:40:00,80.33,80.41,80.24,80.4,8300.0,61.3708,61.4319,61.3021,61.4243,8300.0
2013-06-28 11:45:00,80.4,80.53,80.34,80.47,9600.0,61.4243,61.5236,61.3785,61.4778,9600.0
2013-06-28 11:50:00,80.51,80.54,80.47,80.54,13700.0,61.5083,61.5313,61.4778,61.5313,13700.0
2013-06-28 11:55:00,80.53,80.56,80.48,80.54,8800.0,61.5236,61.5465,61.4854,61.5313,8800.0
2013-06-28 12:00:00,80.55,80.55,80.49,80.5,10600.0,61.5389,61.5389,61.4931,61.5007,10600.0
2013-06-28 12:05:00,80.51,80.52,80.39,80.41,7600.0,61.5083,61.516,61.4167,61.4319,7600.0
2013-06-28 12:10:00,80.41,80.44,80.34,80.43,11900.0,61.4319,61.4549,61.3785,61.4472,11900.0
2013-06-28 12:15:00,80.37,80.45,80.35,80.36,8900.0,61.4014,61.4625,61.3861,61.3937,8900.0
2013-06-28 12:20:00,80.38,80.42,80.28,80.39,13300.0,61.409,61.4396,61.3326,61.4167,13300.0
2013-06-28 12:25:00,80.4,80.48,80.37,80.48,35500.0,61.4243,61.4854,61.4014,61.4854,35500.0
2013-06-28 12:30:00,80.49,80.55,80.46,80.52,8000.0,61.4931,61.5389,61.4701,61.516,8000.0
2013-06-28 12:35:00,80.53,80.59,80.51,80.53,10000.0,61.5236,61.5695,61.5083,61.5236,10000.0
2013-06-28 12:40:00,80.54,80.54,80.44,80.5,6700.0,61.5313,61.5313,61.4549,61.5007,6700.0
2013-06-28 12:45:00,80.49,80.49,80.43,80.49,7000.0,61.4931,61.4931,61.4472,61.4931,7000.0
2013-06-28 12:50:00,80.47,80.58,80.46,80.58,10000.0,61.4778,61.5618,61.4701,61.5618,10000.0
2013-06-28 12:55:00,80.58,80.58,80.46,80.48,6900.0,61.5618,61.5618,61.4701,61.4854,6900.0
2013-06-28 13:00:00,80.42,80.47,80.39,80.44,12800.0,61.4396,61.4778,61.4167,61.4549,12800.0
2013-06-28 13:05:00,80.43,80.53,80.43,80.51,11700.0,61.4472,61.5236,61.4472,61.5083,11700.0
2013-06-28 13:10:00,80.5,80.58,80.48,80.53,16400.0,61.5007,61.5618,61.4854,61.5236,16400.0
2013-06-28 13:15:00,80.51,80.62,80.48,80.59,36700.0,61.5083,61.5924,61.4854,61.5695,36700.0
2013-06-28 13:20:00,80.58,80.64,80.56,80.61,16000.0,61.5618,61.6077,61.5465,61.5847,16000.0
2013-06-28 13:25:00,80.62,80.62,80.47,80.5,12500.0,61.5924,61.5924,61.4778,61.5007,12500.0
2013-06-28 13:30:00,80.5,80.52,80.42,80.44,17000.0,61.5007,61.516,61.4396,61.4549,17000.0
2013-06-28 13:35:00,80.46,80.48,80.36,80.37,9500.0,61.4701,61.4854,61.3937,61.4014,9500.0
2013-06-28 13:40:00,80.37,80.47,80.36,80.45,12500.0,61.4014,61.4778,61.3937,61.4625,12500.0
2013-06-28 13:45:00,80.44,80.45,80.37,80.42,17100.0,61.4549,61.4625,61.4014,61.4396,17100.0
2013-06-28 13:50:00,80.42,80.45,80.41,80.43,6500.0,61.4396,61.4625,61.4319,61.4472,6500.0
2013-06-28 13:55:00,80.43,80.48,80.42,80.46,7700.0,61.4472,61.4854,61.4396,61.4701,7700.0
2013-06-28 14:00:00,80.43,80.46,80.4,80.42,8500.0,61.4472,61.4701,61.4243,61.4396,8500.0
2013-06-28 14:05:00,80.41,80.45,80.4,80.43,9800.0,61.4319,61.4625,61.4243,61.4472,9800.0
2013-06-28 14:10:00,80.43,80.47,80.4,80.4,7400.0,61.4472,61.4778,61.4243,61.4243,7400.0
2013-06-28 14:15:00,80.42,80.44,80.35,80.35,15400.0,61.4396,61.4549,61.3861,61.3861,15400.0
2013-06-28 14:20:00,80.36,80.44,80.33,80.35,19300.0,61.3937,61.4549,61.3708,61.3861,19300.0
2013-06-28 14:25:00,80.37,80.4,80.36,80.36,11800.0,61.4014,61.4243,61.3937,61.3937,11800.0
2013-06-28 14:30:00,80.37,80.39,80.31,80.33,16600.0,61.4014,61.4167,61.3555,61.3708,16600.0
2013-06-28 14:35:00,80.31,80.32,80.27,80.3,15700.0,61.3555,61.3632,61.325,61.3479,15700.0
2013-06-28 14:40:00,80.3,80.31,80.19,80.21,12800.0,61.3479,61.3555,61.2639,61.2791,12800.0
2013-06-28 14:45:00,80.19,80.23,80.18,80.2,15700.0,61.2639,61.2944,61.2562,61.2715,15700.0
2013-06-28 14:50:00,80.2,80.33,80.19,80.33,16000.0,61.2715,61.3708,61.2639,61.3708,16000.0
2013-06-28 14:55:00,80.32,80.39,80.27,80.38,18600.0,61.3632,61.4167,61.325,61.409,18600.0
2013-06-28 15:00:00,80.38,80.38,80.21,80.21,8700.0,61.409,61.409,61.2791,61.2791,8700.0
2013-06-28 15:05:00,80.19,80.21,80.14,80.14,18200.0,61.2639,61.2791,61.2257,61.2257,18200.0
2013-06-28 15:10:00,80.13,80.19,80.09,80.19,15900.0,61.218,61.2639,61.1875,61.2639,15900.0
2013-06-28 15:15:00,80.18,80.32,80.18,80.31,23800.0,61.2562,61.3632,61.2562,61.3555,23800.0
2013-06-28 15:20:00,80.31,80.31,80.19,80.22,13300.0,61.3555,61.3555,61.2639,61.2868,13300.0
2013-06-28 15:25:00,80.23,80.31,80.18,80.28,17600.0,61.2944,61.3555,61.2562,61.3326,17600.0
2013-06-28 15:30:00,80.3,80.4,80.29,80.37,46100.0,61.3479,61.4243,61.3403,61.4014,46100.0
2013-06-28 15:35:00,80.37,80.38,80.31,80.31,29400.0,61.4014,61.409,61.3555,61.3555,29400.0
2013-06-28 15:40:00,80.32,80.38,80.28,80.32,37300.0,61.3632,61.409,61.3326,61.3632,37300.0
2013-06-28 15:45:00,80.32,80.34,80.19,80.24,62400.0,61.3632,61.3785,61.2639,61.3021,62400.0
2013-06-28 15:50:00,80.24,80.3,80.2,80.21,49900.0,61.3021,61.3479,61.2715,61.2791,49900.0
2013-06-28 15:55:00,80.21,80.21,79.92,79.92,224000.0,61.2791,61.2791,61.0576,61.0576,224000.0
2013-07-01 09:30:00,80.44,80.78,80.44,80.78,46900.0,61.4549,61.7146,61.4549,61.7146,46900.0
2013-07-01 09:35:00,80.78,81.0,80.73,80.84,27200.0,61.7146,61.8827,61.6764,61.7604,27200.0
2013-07-01 09:40:00,80.84,80.92,80.52,80.62,32700.0,61.7604,61.8216,61.516,61.5924,32700.0
2013-07-01 09:45:00,80.61,80.79,80.61,80.67,22500.0,61.5847,61.7223,61.5847,61.6306,22500.0
2013-07-01 09:50:00,80.69,80.8,80.66,80.78,33200.0,61.6459,61.7299,61.6229,61.7146,33200.0
2013-07-01 09:55:00,80.78,81.02,80.78,80.94,39800.0,61.7146,61.898,61.7146,61.8368,39800.0
2013-07-01 10:00:00,80.93,81.23,80.91,81.12,27300.0,61.8292,62.0584,61.8139,61.9744,27300.0
2013-07-01 10:05:00,81.14,81.31,81.13,81.2,58900.0,61.9896,62.1195,61.982,62.0355,58900.0
2013-07-01 10:10:00,81.19,81.24,81.07,81.19,30900.0,62.0278,62.066,61.9362,62.0278,30900.0
2013-07-01 10:15:00,81.19,81.24,81.08,81.17,18100.0,62.0278,62.066,61.9438,62.0126,18100.0
2013-07-01 10:20:00,81.17,81.17,81.06,81.12,37300.0,62.0126,62.0126,61.9285,61.9744,37300.0
2013-07-01 10:25:00,81.13,81.17,81.06,81.08,17300.0,61.982,62.0126,61.9285,61.9438,17300.0
2013-07-01 10:30:00,81.1,81.19,81.1,81.17,16900.0,61.9591,62.0278,61.9591,62.0126,16900.0
2013-07-01 10:35:00,81.18,81.23,81.09,81.1,27800.0,62.0202,62.0584,61.9514,61.9591,27800.0
2013-07-01 10:40:00,81.11,81.14,81.09,81.14,29600.0,61.9667,61.9896,61.9514,61.9896,29600.0
2013-07-01 10:45:00,81.14,81.28,81.14,81.28,13900.0,61.9896,62.0966,61.9896,62.0966,13900.0
2013-07-01 10:50:00,81.27,81.33,81.23,81.25,16400.0,62.089,62.1348,62.0584,62.0737,16400.0
2013-07-01 10:55:00,81.24,81.3,81.14,81.14,14400.0,62.066,62.1119,61.9896,61.9896,14400.0
2013-07-01 11:00:00,81.14,81.23,81.08,81.18,26100.0,61.9896,62.0584,61.9438,62.0202,26100.0
2013-07-01 11:05:00,81.18,81.34,81.14,81.33,19900.0,62.0202,62.1424,61.9896,62.1348,19900.0
2013-07-01 11:10:00,81.33,81.34,81.14,81.14,17600.0,62.1348,62.1424,61.9896,61.9896,17600.0
2013-07-01 11:15:00,81.14,81.2,81.12,81.18,19700.0,61.9896,62.0355,61.9744,62.0202,19700.0
2013-07-01 11:20:00,81.18,81.19,81.08,81.13,109200.0,62.0202,62.0278,61.9438,61.982,109200.0
2013-07-01 11:25:00,81.13,81.2,81.11,81.19,15100.0,61.982,62.0355,61.9667,62.0278,15100.0
2013-07-01 11:30:00,81.19,81.34,81.19,81.31,15300.0,62.0278,62.1424,62.0278,62.1195,15300.0
2013-07-01 11:35:00,81.32,81.32,81.19,81.19,18700.0,62.1272,62.1272,62.0278,62.0278,18700.0
2013-07-01 11:40:00,81.2,81.2,81.14,81.2,25300.0,62.0355,62.0355,61.9896,62.0355,25300.0
2013-07-01 11:45:00,81.19,81.26,81.14,81.14,29000.0,62.0278,62.0813,61.9896,61.9896,29000.0
2013-07-01 11:50:00,81.14,81.21,81.14,81.19,18600.0,61.9896,62.0431,61.9896,62.0278,18600.0
2013-07-01 11:55:00,81.19,81.29,81.17,81.24,13100.0,62.0278,62.1042,62.0126,62.066,13100.0
2013-07-01 12:00:00,81.24,81.31,81.19,81.26,25200.0,62.066,62.1195,62.0278,62.0813,25200.0
2013-07-01 12:05:00,81.26,81.27,81.19,81.25,11600.0,62.0813,62.089,62.0278,62.0737,11600.0
2013-07-01 12:10:00,81.26,81.31,81.22,81.22,13500.0,62.0813,62.1195,62.0508,62.0508,13500.0
2013-07-01 12:15:00,81.22,81.25,81.16,81.23,12800.0,62.0508,62.0737,62.0049,62.0584,12800.0
2013-07-01 12:20:00,81.23,81.24,81.17,81.19,13200.0,62.0584,62.066,62.0126,62.0278,13200.0
2013-07-01 12:25:00,81.18,81.2,81.13,81.15,13500.0,62.0202,62.0355,61.982,61.9973,13500.0
2013-07-01 12:30:00,81.13,81.25,81.1,81.23,17900.0,61.982,62.0737,61.9591,62.0584,17900.0
2013-07-01 12:35:00,81.22,81.31,81.22,81.24,8300.0,62.0508,62.1195,62.0508,62.066,8300.0
2013-07-01 12:40:00,81.23,81.27,81.21,81.25,15800.0,62.0584,62.089,62.0431,62.0737,15800.0
2013-07-01 12:45:00,81.25,81.32,81.2,81.31,11400.0,62.0737,62.1272,62.0355,62.1195,11400.0
2013-07-01 12:50:00,81.31,81.31,81.23,81.24,5700.0,62.1195,62.1195,62.0584,62.066,5700.0
2013-07-01 12:55:00,81.24,81.28,81.23,81.27,15200.0,62.066,62.0966,62.0584,62.089,15200.0
2013-07-01 13:00:00,81.27,81.34,81.26,81.34,11500.0,62.089,62.1424,62.0813,62.1424,11500.0
2013-07-01 13:05:00,81.32,81.34,81.3,81.31,13500.0,62.1272,62.1424,62.1119,62.1195,13500.0
2013-07-01 13:10:00,81.3,81.32,81.23,81.26,8300.0,62.1119,62.1272,62.0584,62.0813,8300.0
2013-07-01 13:15:00,81.29,81.32,81.23,81.31,13100.0,62.1042,62.1272,62.0584,62.1195,13100.0
2013-07-01 13:20:00,81.31,81.34,81.28,81.34,7700.0,62.1195,62.1424,62.0966,62.1424,7700.0
2013-07-01 13:25:00,81.35,81.37,81.27,81.27,10100.0,62.1501,62.1654,62.089,62.089,10100.0
2013-07-01 13:30:00,81.27,81.3,81.24,81.27,11200.0,62.089,62.1119,62.066,62.089,11200.0
2013-07-01 13:35:00,81.28,81.34,81.28,81.29,9600.0,62.0966,62.1424,62.0966,62.1042,9600.0
2013-07-01 13:40:00,81.29,81.3,81.23,81.23,21400.0,62.1042,62.1119,62.0584,62.0584,21400.0
2013-07-01 13:45:00,81.22,81.26,81.21,81.25,16700.0,62.0508,62.0813,62.0431,62.0737,16700.0
2013-07-01 13:50:00,81.24,81.35,81.23,81.3,17100.0,62.066,62.1501,62.0584,62.1119,17100.0
2013-07-01 13:55:00,81.3,81.33,81.27,81.29,22200.0,62.1119,62.1348,62.089,62.1042,22200.0
2013-07-01 14:00:00,81.29,81.33,81.29,81.32,14900.0,62.1042,62.1348,62.1042,62.1272,14900.0
2013-07-01 14:05:00,81.31,81.35,81.26,81.34,11300.0,62.1195,62.1501,62.0813,62.1424,11300.0
2013-07-01 14:10:00,81.34,81.34,81.19,81.23,27200.0,62.1424,62.1424,62.0278,62.0584,27200.0
2013-07-01 14:15:00,81.23,81.35,81.23,81.33,53300.0,62.0584,62.1501,62.0584,62.1348,53300.0
2013-07-01 14:20:00,81.32,81.32,81.15,81.15,61700.0,62.1272,62.1272,61.9973,61.9973,61700.0
2013-07-01 14:25:00,81.16,81.3,81.16,81.28,18200.0,62.0049,62.1119,62.0049,62.0966,18200.0
2013-07-01 14:30:00,81.3,81.3,81.23,81.25,12200.0,62.1119,62.1119,62.0584,62.0737,12200.0
2013-07-01 14:35:00,81.25,81.32,81.24,81.24,13600.0,62.0737,62.1272,62.066,62.066,13600.0
2013-07-01 14:40:00,81.24,81.38,81.21,81.38,20500.0,62.066,62.173,62.0431,62.173,20500.0
2013-07-01 14:45:00,81.36,81.39,81.32,81.36,33800.0,62.1577,62.1806,62.1272,62.1577,33800.0
2013-07-01 14:50:00,81.36,81.36,81.27,81.35,16400.0,62.1577,62.1577,62.089,62.1501,16400.0
2013-07-01 14:55:00,81.35,81.42,81.35,81.39,22300.0,62.1501,62.2036,62.1501,62.1806,22300.0
2013-07-01 15:00:00,81.4,81.45,81.38,81.44,21000.0,62.1883,62.2265,62.173,62.2188,21000.0
2013-07-01 15:05:00,81.44,81.5,81.44,81.44,28100.0,62.2188,62.2647,62.2188,62.2188,28100.0
2013-07-01 15:10:00,81.44,81.44,81.36,81.4,25300.0,62.2188,62.2188,62.1577,62.1883,25300.0
2013-07-01 15:15:00,81.39,81.39,81.33,81.34,25100.0,62.1806,62.1806,62.1348,62.1424,25100.0
2013-07-01 15:20:00,81.34,81.39,81.28,81.33,29000.0,62.1424,62.1806,62.0966,62.1348,29000.0
2013-07-01 15:25:00,81.32,81.35,81.23,81.26,23400.0,62.1272,62.1501,62.0584,62.0813,23400.0
2013-07-01 15:30:00,81.26,81.26,81.12,81.19,67800.0,62.0813,62.0813,61.9744,62.0278,67800.0
2013-07-01 15:35:00,81.2,81.21,81.07,81.07,55000.0,62.0355,62.0431,61.9362,61.9362,55000.0
2013-07-01 15:40:00,81.07,81.09,81.01,81.05,52400.0,61.9362,61.9514,61.8903,61.9209,52400.0
2013-07-01 15:45:00,81.06,81.12,81.0,81.0,70600.0,61.9285,61.9744,61.8827,61.8827,70600.0
2013-07-01 15:50:00,81.01,81.06,80.98,81.04,93900.0,61.8903,61.9285,61.8674,61.9132,93900.0
2013-07-01 15:55:00,81.05,81.19,81.05,81.12,150200.0,61.9209,62.0278,61.9209,61.9744,150200.0
2013-07-02 09:30:00,81.01,81.01,80.73,80.76,33000.0,61.8903,61.8903,61.6764,61.6993,33000.0
2013-07-02 09:35:00,80.8,81.03,80.8,81.03,7600.0,61.7299,61.9056,61.7299,61.9056,7600.0
2013-07-02 09:40:00,80.96,81.13,80.89,81.1,13300.0,61.8521,61.982,61.7986,61.9591,13300.0
2013-07-02 09:45:00,81.1,81.25,81.08,81.22,39700.0,61.9591,62.0737,61.9438,62.0508,39700.0
2013-07-02 09:50:00,81.22,81.31,81.14,81.19,15300.0,62.0508,62.1195,61.9896,62.0278,15300.0
2013-07-02 09:55:00,81.19,81.25,81.13,81.16,30400.0,62.0278,62.0737,61.982,62.0049,30400.0
2013-07-02 10:00:00,81.16,81.26,81.05,81.13,49200.0,62.0049,62.0813,61.9209,61.982,49200.0
2013-07-02 10:05:00,81.14,81.2,81.06,81.2,16700.0,61.9896,62.0355,61.9285,62.0355,16700.0
2013-07-02 10:10:00,81.17,81.19,81.05,81.16,11100.0,62.0126,62.0278,61.9209,62.0049,11100.0
2013-07-02 10:15:00,81.17,81.2,81.05,81.07,17400.0,62.0126,62.0355,61.9209,61.9362,17400.0
2013-07-02 10:20:00,81.05,81.15,81.05,81.13,28200.0,61.9209,61.9973,61.9209,61.982,28200.0
2013-07-02 10:25:00,81.14,81.16,81.08,81.14,15800.0,61.9896,62.0049,61.9438,61.9896,15800.0
2013-07-02 10:30:00,81.14,81.27,81.09,81.23,38100.0,61.9896,62.089,61.9514,62.0584,38100.0
2013-07-02 10:35:00,81.22,81.31,81.19,81.2,10500.0,62.0508,62.1195,62.0278,62.0355,10500.0
2013-07-02 10:40:00,81.21,81.22,81.1,81.1,12500.0,62.0431,62.0508,61.9591,61.9591,12500.0
2013-07-02 10:45:00,81.11,81.19,81.09,81.17,25800.0,61.9667,62.0278,61.9514,62.0126,25800.0
2013-07-02 10:50:00,81.18,81.18,81.02,81.05,11300.0,62.0202,62.0202,61.898,61.9209,11300.0
2013-07-02 10:55:00,81.04,81.04,80.98,80.98,16700.0,61.9132,61.9132,61.8674,61.8674,16700.0
2013-07-02 11:00:00,80.98,81.0,80.76,80.76,23700.0,61.8674,61.8827,61.6993,61.6993,23700.0
2013-07-02 11:05:00,80.76,80.83,80.76,80.79,13700.0,61.6993,61.7528,61.6993,61.7223,13700.0
2013-07-02 11:10:00,80.77,80.79,80.69,80.74,18500.0,61.707,61.7223,61.6459,61.6841,18500.0
2013-07-02 11:15:00,80.75,80.79,80.71,80.73,19700.0,61.6917,61.7223,61.6611,61.6764,19700.0
2013-07-02 11:20:00,80.73,80.73,80.56,80.56,40200.0,61.6764,61.6764,61.5465,61.5465,40200.0
2013-07-02 11:25:00,80.57,80.61,80.52,80.53,27600.0,61.5542,61.5847,61.516,61.5236,27600.0
2013-07-02 11:30:00,80.54,80.58,80.5,80.55,33900.0,61.5313,61.5618,61.5007,61.5389,33900.0
2013-07-02 11:35:00,80.58,80.74,80.56,80.68,35300.0,61.5618,61.6841,61.5465,61.6382,35300.0
2013-07-02 11:40:00,80.69,80.69,80.58,80.63,9400.0,61.6459,61.6459,61.5618,61.6,9400.0
2013-07-02 11:45:00,80.62,80.73,80.58,80.7,12800.0,61.5924,61.6764,61.5618,61.6535,12800.0
2013-07-02 11:50:00,80.68,80.76,80.68,80.69,10700.0,61.6382,61.6993,61.6382,61.6459,10700.0
2013-07-02 11:55:00,80.68,80.7,80.64,80.66,5700.0,61.6382,61.6535,61.6077,61.6229,5700.0
2013-07-02 12:00:00,80.67,80.76,80.67,80.74,12400.0,61.6306,61.6993,61.6306,61.6841,12400.0
2013-07-02 12:05:00,80.74,80.74,80.6,80.6,11800.0,61.6841,61.6841,61.5771,61.5771,11800.0
2013-07-02 12:10:00,80.6,80.61,80.54,80.61,9000.0,61.5771,61.5847,61.5313,61.5847,9000.0
2013-07-02 12:15:00,80.62,80.64,80.56,80.61,9700.0,61.5924,61.6077,61.5465,61.5847,9700.0
2013-07-02 12:20:00,80.61,80.62,80.54,80.55,11100.0,61.5847,61.5924,61.5313,61.5389,11100.0
2013-07-02 12:25:00,80.55,80.66,80.52,80.63,6900.0,61.5389,61.6229,61.516,61.6,6900.0
2013-07-02 12:30:00,80.62,80.65,80.58,80.63,9000.0,61.5924,61.6153,61.5618,61.6,9000.0
2013-07-02 12:35:00,80.62,80.63,80.56,80.56,9300.0,61.5924,61.6,61.5465,61.5465,9300.0
2013-07-02 12:40:00,80.57,80.62,80.53,80.56,13500.0,61.5542,61.5924,61.5236,61.5465,13500.0
2013-07-02 12:45:00,80.54,80.56,80.49,80.49,13800.0,61.5313,61.5465,61.4931,61.4931,13800.0
2013-07-02 12:50:00,80.5,80.54,80.49,80.53,5400.0,61.5007,61.5313,61.4931,61.5236,5400.0
2013-07-02 12:55:00,80.51,80.61,80.51,80.6,5200.0,61.5083,61.5847,61.5083,61.5771,5200.0
2013-07-02 13:00:00,80.61,80.62,80.55,80.55,17500.0,61.5847,61.5924,61.5389,61.5389,17500.0
2013-07-02 13:05:00,80.55,80.6,80.55,80.58,7300.0,61.5389,61.5771,61.5389,61.5618,7300.0
2013-07-02 13:10:00,80.58,80.59,80.51,80.54,13100.0,61.5618,61.5695,61.5083,61.5313,13100.0
2013-07-02 13:15:00,80.55,80.55,80.49,80.54,8900.0,61.5389,61.5389,61.4931,61.5313,8900.0
2013-07-02 13:20:00,80.53,80.55,80.49,80.52,8800.0,61.5236,61.5389,61.4931,61.516,8800.0
2013-07-02 13:25:00,80.53,80.55,80.45,80.46,5500.0,61.5236,61.5389,61.4625,61.4701,5500.0
2013-07-02 13:30:00,80.46,80.46,80.39,80.39,10500.0,61.4701,61.4701,61.4167,61.4167,10500.0
2013-07-02 13:35:00,80.4,80.4,80.22,80.23,24400.0,61.4243,61.4243,61.2868,61.2944,24400.0
2013-07-02 13:40:00,80.22,80.22,80.06,80.08,40900.0,61.2868,61.2868,61.1645,61.1798,40900.0
2013-07-02 13:45:00,80.08,80.08,79.87,79.89,66700.0,61.1798,61.1798,61.0194,61.0347,66700.0
2013-07-02 13:50:00,79.9,80.07,79.85,80.07,29600.0,61.0423,61.1722,61.0041,61.1722,29600.0
2013-07-02 13:55:00,80.07,80.13,80.07,80.11,14200.0,61.1722,61.218,61.1722,61.2027,14200.0
2013-07-02 14:00:00,80.11,80.23,80.06,80.21,41100.0,61.2027,61.2944,61.1645,61.2791,41100.0
2013-07-02 14:05:00,80.23,80.23,80.07,80.07,20200.0,61.2944,61.2944,61.1722,61.1722,20200.0
2013-07-02 14:10:00,80.09,80.12,79.84,79.87,48800.0,61.1875,61.2104,60.9965,61.0194,48800.0
2013-07-02 14:15:00,79.9,79.9,79.74,79.76,28600.0,61.0423,61.0423,60.9201,60.9353,28600.0
2013-07-02 14:20:00,79.76,79.76,79.65,79.69,18800.0,60.9353,60.9353,60.8513,60.8819,18800.0
2013-07-02 14:25:00,79.7,79.72,79.64,79.68,11900.0,60.8895,60.9048,60.8437,60.8742,11900.0
2013-07-02 14:30:00,79.69,79.81,79.68,79.81,13900.0,60.8819,60.9735,60.8742,60.9735,13900.0
2013-07-02 14:35:00,79.79,79.83,79.62,79.64,22900.0,60.9583,60.9888,60.8284,60.8437,22900.0
2013-07-02 14:40:00,79.63,79.7,79.61,79.68,24500.0,60.836,60.8895,60.8207,60.8742,24500.0
2013-07-02 14:45:00,79.67,79.73,79.57,79.7,45600.0,60.8666,60.9124,60.7902,60.8895,45600.0
2013-07-02 14:50:00,79.7,79.85,79.68,79.84,15000.0,60.8895,61.0041,60.8742,60.9965,15000.0
2013-07-02 14:55:00,79.83,79.9,79.78,79.81,14800.0,60.9888,61.0423,60.9506,60.9735,14800.0
2013-07-02 15:00:00,79.82,79.9,79.82,79.83,13800.0,60.9812,61.0423,60.9812,60.9888,13800.0
2013-07-02 15:05:00,79.82,79.91,79.78,79.83,18200.0,60.9812,61.0499,60.9506,60.9888,18200.0
2013-07-02 15:10:00,79.84,79.88,79.83,79.87,18500.0,60.9965,61.027,60.9888,61.0194,18500.0
2013-07-02 15:15:00,79.87,79.9,79.84,79.85,17700.0,61.0194,61.0423,60.9965,61.0041,17700.0
2013-07-02 15:20:00,79.85,79.86,79.76,79.76,25600.0,61.0041,61.0117,60.9353,60.9353,25600.0
2013-07-02 15:25:00,79.76,79.76,79.63,79.66,35400.0,60.9353,60.9353,60.836,60.8589,35400.0
2013-07-02 15:30:00,79.66,79.68,79.52,79.58,49600.0,60.8589,60.8742,60.752,60.7978,49600.0
2013-07-02 15:35:00,79.58,79.77,79.58,79.75,37800.0,60.7978,60.943,60.7978,60.9277,37800.0
2013-07-02 15:40:00,79.75,79.78,79.63,79.64,27800.0,60.9277,60.9506,60.836,60.8437,27800.0
2013-07-02 15:45:00,79.65,79.82,79.65,79.8,51300.0,60.8513,60.9812,60.8513,60.9659,51300.0
2013-07-02 15:50:00,79.78,79.86,79.78,79.81,58400.0,60.9506,61.0117,60.9506,60.9735,58400.0
2013-07-02 15:55:00,79.8,79.89,79.78,79.83,104400.0,60.9659,61.0347,60.9506,60.9888,104400.0
2013-07-03 09:30:00,79.54,79.54,79.35,79.48,48500.0,60.7673,60.7673,60.6221,60.7214,48500.0
2013-07-03 09:35:00,79.52,79.72,79.5,79.51,21800.0,60.752,60.9048,60.7367,60.7444,21800.0
2013-07-03 09:40:00,79.54,79.85,79.53,79.83,15800.0,60.7673,61.0041,60.7596,60.9888,15800.0
2013-07-03 09:45:00,79.76,79.94,79.76,79.88,10400.0,60.9353,61.0729,60.9353,61.027,10400.0
2013-07-03 09:50:00,79.87,79.97,79.85,79.9,15500.0,61.0194,61.0958,61.0041,61.0423,15500.0
2013-07-03 09:55:00,79.91,79.96,79.8,79.8,20800.0,61.0499,61.0881,60.9659,60.9659,20800.0
2013-07-03 10:00:00,79.85,79.92,79.78,79.81,18800.0,61.0041,61.0576,60.9506,60.9735,18800.0
2013-07-03 10:05:00,79.81,79.89,79.78,79.89,22400.0,60.9735,61.0347,60.9506,61.0347,22400.0
2013-07-03 10:10:00,79.9,79.92,79.75,79.88,12800.0,61.0423,61.0576,60.9277,61.027,12800.0
2013-07-03 10:15:00,79.89,79.91,79.76,79.81,8100.0,61.0347,61.0499,60.9353,60.9735,8100.0
2013-07-03 10:20:00,79.83,79.93,79.83,79.88,10600.0,60.9888,61.0652,60.9888,61.027,10600.0
2013-07-03 10:25:00,79.88,79.91,79.77,79.89,18600.0,61.027,61.0499,60.943,61.0347,18600.0
2013-07-03 10:30:00,79.9,79.95,79.81,79.94,13600.0,61.0423,61.0805,60.9735,61.0729,13600.0
2013-07-03 10:35:00,79.95,79.95,79.8,79.85,8300.0,61.0805,61.0805,60.9659,61.0041,8300.0
2013-07-03 10:40:00,79.85,79.98,79.84,79.96,15400.0,61.0041,61.1034,60.9965,61.0881,15400.0
2013-07-03 10:45:00,79.96,80.0,79.82,79.98,16000.0,61.0881,61.1187,60.9812,61.1034,16000.0
2013-07-03 10:50:00,79.98,80.03,79.97,80.02,7900.0,61.1034,61.1416,61.0958,61.134,7900.0
2013-07-03 10:55:00,80.03,80.06,79.92,79.95,12900.0,61.1416,61.1645,61.0576,61.0805,12900.0
2013-07-03 11:00:00,79.96,80.09,79.91,80.09,14800.0,61.0881,61.1875,61.0499,61.1875,14800.0
2013-07-03 11:05:00,80.09,80.11,80.03,80.03,11500.0,61.1875,61.2027,61.1416,61.1416,11500.0
2013-07-03 11:10:00,80.04,80.2,80.04,80.18,16000.0,61.1493,61.2715,61.1493,61.2562,16000.0
2013-07-03 11:15:00,80.16,80.26,80.14,80.22,16200.0,61.2409,61.3173,61.2257,61.2868,16200.0
2013-07-03 11:20:00,80.23,80.28,80.19,80.24,13000.0,61.2944,61.3326,61.2639,61.3021,13000.0
2013-07-03 11:25:00,80.23,80.28,80.2,80.24,13400.0,61.2944,61.3326,61.2715,61.3021,13400.0
2013-07-03 11:30:00,80.25,80.32,80.23,80.3,15000.0,61.3097,61.3632,61.2944,61.3479,15000.0
2013-07-03 11:35:00,80.29,80.32,80.22,80.32,13300.0,61.3403,61.3632,61.2868,61.3632,13300.0
2013-07-03 11:40:00,80.33,80.34,80.28,80.34,11800.0,61.3708,61.3785,61.3326,61.3785,11800.0
2013-07-03 11:45:00,80.34,80.35,80.24,80.31,10600.0,61.3785,61.3861,61.3021,61.3555,10600.0
2013-07-03 11:50:00,80.29,80.44,80.28,80.42,15300.0,61.3403,61.4549,61.3326,61.4396,15300.0
2013-07-03 11:55:00,80.43,80.56,80.43,80.54,27500.0,61.4472,61.5465,61.4472,61.5313,27500.0
2013-07-03 12:00:00,80.54,80.57,80.46,80.55,11900.0,61.5313,61.5542,61.4701,61.5389,11900.0
2013-07-03 12:05:00,80.54,80.6,80.51,80.57,9700.0,61.5313,61.5771,61.5083,61.5542,9700.0
2013-07-03 12:10:00,80.59,80.59,80.49,80.49,7400.0,61.5695,61.5695,61.4931,61.4931,7400.0
2013-07-03 12:15:00,80.5,80.56,80.44,80.54,15200.0,61.5007,61.5465,61.4549,61.5313,15200.0
2013-07-03 12:20:00,80.54,80.58,80.5,80.54,11000.0,61.5313,61.5618,61.5007,61.5313,11000.0
2013-07-03 12:25:00,80.52,80.64,80.51,80.6,21300.0,61.516,61.6077,61.5083,61.5771,21300.0
2013-07-03 12:30:00,80.6,80.61,80.5,80.5,9400.0,61.5771,61.5847,61.5007,61.5007,9400.0
2013-07-03 12:35:00,80.5,80.6,80.48,80.53,16000.0,61.5007,61.5771,61.4854,61.5236,16000.0
2013-07-03 12:40:00,80.52,80.52,80.45,80.45,15400.0,61.516,61.516,61.4625,61.4625,15400.0
2013-07-03 12:45:00,80.44,80.47,80.36,80.44,27500.0,61.4549,61.4778,61.3937,61.4549,27500.0
2013-07-03 12:50:00,80.44,80.49,80.32,80.35,35900.0,61.4549,61.4931,61.3632,61.3861,35900.0
2013-07-03 12:55:00,80.36,80.41,80.29,80.35,57900.0,61.3937,61.4319,61.3403,61.3861,57900.0
2013-07-05 09:30:00,80.93,81.07,80.84,80.89,36900.0,61.8292,61.9362,61.7604,61.7986,36900.0
2013-07-05 09:35:00,80.91,80.98,80.81,80.85,17500.0,61.8139,61.8674,61.7375,61.7681,17500.0
2013-07-05 09:40:00,80.85,80.87,80.62,80.77,21400.0,61.7681,61.7834,61.5924,61.707,21400.0
2013-07-05 09:45:00,80.78,81.05,80.71,81.04,8000.0,61.7146,61.9209,61.6611,61.9132,8000.0
2013-07-05 09:50:00,81.02,81.03,80.91,81.01,10600.0,61.898,61.9056,61.8139,61.8903,10600.0
2013-07-05 09:55:00,81.0,81.05,80.9,80.94,24200.0,61.8827,61.9209,61.8063,61.8368,24200.0
2013-07-05 10:00:00,80.93,80.97,80.66,80.68,22100.0,61.8292,61.8598,61.6229,61.6382,22100.0
2013-07-05 10:05:00,80.69,80.77,80.61,80.61,32200.0,61.6459,61.707,61.5847,61.5847,32200.0
2013-07-05 10:10:00,80.61,80.61,80.37,80.4,37700.0,61.5847,61.5847,61.4014,61.4243,37700.0
2013-07-05 10:15:00,80.42,80.5,80.35,80.44,22300.0,61.4396,61.5007,61.3861,61.4549,22300.0
2013-07-05 10:20:00,80.44,80.44,80.23,80.27,30200.0,61.4549,61.4549,61.2944,61.325,30200.0
2013-07-05 10:25:00,80.25,80.26,80.16,80.18,28800.0,61.3097,61.3173,61.2409,61.2562,28800.0
2013-07-05 10:30:00,80.25,80.36,80.18,80.36,13900.0,61.3097,61.3937,61.2562,61.3937,13900.0
2013-07-05 10:35:00,80.32,80.34,80.06,80.07,13900.0,61.3632,61.3785,61.1645,61.1722,13900.0
2013-07-05 10:40:00,80.08,80.18,80.04,80.11,19200.0,61.1798,61.2562,61.1493,61.2027,19200.0
2013-07-05 10:45:00,80.08,80.22,80.0,80.19,22500.0,61.1798,61.2868,61.1187,61.2639,22500.0
2013-07-05 10:50:00,80.16,80.18,80.06,80.14,16500.0,61.2409,61.2562,61.1645,61.2257,16500.0
2013-07-05 10:55:00,80.12,80.19,80.11,80.13,18300.0,61.2104,61.2639,61.2027,61.218,18300.0
2013-07-05 11:00:00,80.13,80.24,80.12,80.21,18000.0,61.218,61.3021,61.2104,61.2791,18000.0
2013-07-05 11:05:00,80.23,80.31,80.22,80.29,9900.0,61.2944,61.3555,61.2868,61.3403,9900.0
2013-07-05 11:10:00,80.29,80.39,80.29,80.35,12200.0,61.3403,61.4167,61.3403,61.3861,12200.0
2013-07-05 11:15:00,80.34,80.36,80.26,80.35,7500.0,61.3785,61.3937,61.3173,61.3861,7500.0
2013-07-05 11:20:00,80.38,80.4,80.35,80.35,16600.0,61.409,61.4243,61.3861,61.3861,16600.0
2013-07-05 11:25:00,80.37,80.38,80.31,80.31,19000.0,61.4014,61.409,61.3555,61.3555,19000.0
2013-07-05 11:30:00,80.32,80.32,80.1,80.1,12400.0,61.3632,61.3632,61.1951,61.1951,12400.0
2013-07-05 11:35:00,80.09,80.19,80.08,80.15,8900.0,61.1875,61.2639,61.1798,61.2333,8900.0
2013-07-05 11:40:00,80.15,80.22,80.15,80.18,6000.0,61.2333,61.2868,61.2333,61.2562,6000.0
2013-07-05 11:45:00,80.18,80.2,80.13,80.2,4600.0,61.2562,61.2715,61.218,61.2715,4600.0
2013-07-05 11:50:00,80.24,80.27,80.23,80.26,7000.0,61.3021,61.325,61.2944,61.3173,7000.0
2013-07-05 11:55:00,80.24,80.53,80.23,80.49,20000.0,61.3021,61.5236,61.2944,61.4931,20000.0
2013-07-05 12:00:00,80.51,80.72,80.5,80.63,44800.0,61.5083,61.6688,61.5007,61.6,44800.0
2013-07-05 12:05:00,80.67,80.75,80.67,80.72,15000.0,61.6306,61.6917,61.6306,61.6688,15000.0
2013-07-05 12:10:00,80.71,80.79,80.71,80.79,11500.0,61.6611,61.7223,61.6611,61.7223,11500.0
2013-07-05 12:15:00,80.78,80.93,80.77,80.91,11600.0,61.7146,61.8292,61.707,61.8139,11600.0
2013-07-05 12:20:00,80.9,80.94,80.84,80.84,9100.0,61.8063,61.8368,61.7604,61.7604,9100.0
2013-07-05 12:25:00,80.82,80.83,80.74,80.75,6300.0,61.7452,61.7528,61.6841,61.6917,6300.0
2013-07-05 12:30:00,80.76,80.89,80.76,80.88,11000.0,61.6993,61.7986,61.6993,61.791,11000.0
2013-07-05 12:35:00,80.88,80.99,80.84,80.84,12600.0,61.791,61.875,61.7604,61.7604,12600.0
2013-07-05 12:40:00,80.84,80.87,80.82,80.86,11300.0,61.7604,61.7834,61.7452,61.7757,11300.0
2013-07-05 12:45:00,80.84,80.84,80.79,80.79,10700.0,61.7604,61.7604,61.7223,61.7223,10700.0
2013-07-05 12:50:00,80.79,80.79,80.74,80.74,16800.0,61.7223,61.7223,61.6841,61.6841,16800.0
2013-07-05 12:55:00,80.73,80.77,80.71,80.75,11900.0,61.6764,61.707,61.6611,61.6917,11900.0
2013-07-05 13:00:00,80.75,80.79,80.66,80.66,10200.0,61.6917,61.7223,61.6229,61.6229,10200.0
2013-07-05 13:05:00,80.66,80.76,80.66,80.76,9600.0,61.6229,61.6993,61.6229,61.6993,9600.0
2013-07-05 13:10:00,80.76,80.81,80.74,80.78,15500.0,61.6993,61.7375,61.6841,61.7146,15500.0
2013-07-05 13:15:00,80.78,80.83,80.75,80.81,12300.0,61.7146,61.7528,61.6917,61.7375,12300.0
2013-07-05 13:20:00,80.81,80.92,80.81,80.92,9300.0,61.7375,61.8216,61.7375,61.8216,9300.0
2013-07-05 13:25:00,80.92,80.92,80.86,80.86,5300.0,61.8216,61.8216,61.7757,61.7757,5300.0
2013-07-05 13:30:00,80.86,80.91,80.81,80.9,7600.0,61.7757,61.8139,61.7375,61.8063,7600.0
2013-07-05 13:35:00,80.91,80.92,80.87,80.87,3700.0,61.8139,61.8216,61.7834,61.7834,3700.0
2013-07-05 13:40:00,80.86,80.92,80.86,80.92,5100.0,61.7757,61.8216,61.7757,61.8216,5100.0
2013-07-05 13:45:00,80.91,80.95,80.91,80.93,6200.0,61.8139,61.8445,61.8139,61.8292,6200.0
2013-07-05 13:50:00,80.92,80.92,80.86,80.92,9500.0,61.8216,61.8216,61.7757,61.8216,9500.0
2013-07-05 13:55:00,80.92,80.95,80.91,80.91,6700.0,61.8216,61.8445,61.8139,61.8139,6700.0
2013-07-05 14:00:00,80.91,80.95,80.91,80.93,9400.0,61.8139,61.8445,61.8139,61.8292,9400.0
2013-07-05 14:05:00,80.92,80.97,80.87,80.97,8700.0,61.8216,61.8598,61.7834,61.8598,8700.0
2013-07-05 14:10:00,80.97,81.09,80.95,81.09,13500.0,61.8598,61.9514,61.8445,61.9514,13500.0
2013-07-05 14:15:00,81.09,81.12,81.01,81.09,13400.0,61.9514,61.9744,61.8903,61.9514,13400.0
2013-07-05 14:20:00,81.1,81.16,81.09,81.11,9500.0,61.9591,62.0049,61.9514,61.9667,9500.0
2013-07-05 14:25:00,81.1,81.24,81.08,81.19,14500.0,61.9591,62.066,61.9438,62.0278,14500.0
2013-07-05 14:30:00,81.19,81.23,81.13,81.19,8700.0,62.0278,62.0584,61.982,62.0278,8700.0
2013-07-05 14:35:00,81.22,81.28,81.2,81.2,8000.0,62.0508,62.0966,62.0355,62.0355,8000.0
2013-07-05 14:40:00,81.21,81.23,81.17,81.19,9600.0,62.0431,62.0584,62.0126,62.0278,9600.0
2013-07-05 14:45:00,81.19,81.23,81.12,81.13,9300.0,62.0278,62.0584,61.9744,61.982,9300.0
2013-07-05 14:50:00,81.13,81.21,81.12,81.21,5800.0,61.982,62.0431,61.9744,62.0431,5800.0
2013-07-05 14:55:00,81.2,81.21,81.14,81.16,13000.0,62.0355,62.0431,61.9896,62.0049,13000.0
2013-07-05 15:00:00,81.16,81.17,81.1,81.11,5400.0,62.0049,62.0126,61.9591,61.9667,5400.0
2013-07-05 15:05:00,81.1,81.11,81.05,81.05,11100.0,61.9591,61.9667,61.9209,61.9209,11100.0
2013-07-05 15:10:00,81.05,81.06,81.01,81.04,9600.0,61.9209,61.9285,61.8903,61.9132,9600.0
2013-07-05 15:15:00,81.04,81.09,81.01,81.01,10700.0,61.9132,61.9514,61.8903,61.8903,10700.0
2013-07-05 15:20:00,81.01,81.01,80.89,80.89,16900.0,61.8903,61.8903,61.7986,61.7986,16900.0
2013-07-05 15:25:00,80.9,80.91,80.84,80.91,15000.0,61.8063,61.8139,61.7604,61.8139,15000.0
2013-07-05 15:30:00,80.91,81.01,80.9,81.01,15000.0,61.8139,61.8903,61.8063,61.8903,15000.0
2013-07-05 15:35:00,81.02,81.07,80.96,81.07,19600.0,61.898,61.9362,61.8521,61.9362,19600.0
2013-07-05 15:40:00,81.08,81.12,81.05,81.12,18300.0,61.9438,61.9744,61.9209,61.9744,18300.0
2013-07-05 15:45:00,81.12,81.14,81.05,81.12,27700.0,61.9744,61.9896,61.9209,61.9744,27700.0
2013-07-05 15:50:00,81.13,81.22,81.1,81.16,35300.0,61.982,62.0508,61.9591,62.0049,35300.0
2013-07-05 15:55:00,81.16,81.35,81.16,81.32,79000.0,62.0049,62.1501,62.0049,62.1272,79000.0
2013-07-08 09:30:00,81.61,81.89,81.6,81.82,53400.0,62.3487,62.5626,62.3411,62.5092,53400.0
2013-07-08 09:35:00,81.85,82.11,81.82,82.03,28200.0,62.5321,62.7307,62.5092,62.6696,28200.0
2013-07-08 09:40:00,82.03,82.03,81.92,81.94,19500.0,62.6696,62.6696,62.5856,62.6008,19500.0
2013-07-08 09:45:00,81.97,82.31,81.97,82.25,26200.0,62.6238,62.8835,62.6238,62.8377,26200.0
2013-07-08 09:50:00,82.25,82.29,82.07,82.09,22400.0,62.8377,62.8682,62.7002,62.7154,22400.0
2013-07-08 09:55:00,82.1,82.11,81.99,82.02,47500.0,62.7231,62.7307,62.639,62.662,47500.0
2013-07-08 10:00:00,82.01,82.2,82.01,82.16,26200.0,62.6543,62.7995,62.6543,62.7689,26200.0
2013-07-08 10:05:00,82.18,82.19,82.04,82.07,14200.0,62.7842,62.7918,62.6772,62.7002,14200.0
2013-07-08 10:10:00,82.08,82.1,82.0,82.03,36300.0,62.7078,62.7231,62.6467,62.6696,36300.0
2013-07-08 10:15:00,82.02,82.05,82.0,82.04,24500.0,62.662,62.6849,62.6467,62.6772,24500.0
2013-07-08 10:20:00,82.04,82.08,82.04,82.04,23800.0,62.6772,62.7078,62.6772,62.6772,23800.0
2013-07-08 10:25:00,82.05,82.05,81.96,81.98,20600.0,62.6849,62.6849,62.6161,62.6314,20600.0
2013-07-08 10:30:00,81.97,82.11,81.97,82.09,11200.0,62.6238,62.7307,62.6238,62.7154,11200.0
2013-07-08 10:35:00,82.1,82.15,82.09,82.12,13800.0,62.7231,62.7613,62.7154,62.7383,13800.0
2013-07-08 10:40:00,82.1,82.24,82.08,82.18,21400.0,62.7231,62.83,62.7078,62.7842,21400.0
2013-07-08 10:45:00,82.18,82.19,82.14,82.15,14700.0,62.7842,62.7918,62.7536,62.7613,14700.0
2013-07-08 10:50:00,82.15,82.2,82.15,82.2,9600.0,62.7613,62.7995,62.7613,62.7995,9600.0
2013-07-08 10:55:00,82.19,82.22,82.09,82.09,11900.0,62.7918,62.8147,62.7154,62.7154,11900.0
2013-07-08 11:00:00,82.09,82.11,82.04,82.06,13900.0,62.7154,62.7307,62.6772,62.6925,13900.0
2013-07-08 11:05:00,82.06,82.14,82.06,82.12,12100.0,62.6925,62.7536,62.6925,62.7383,12100.0
2013-07-08 11:10:00,82.12,82.13,82.06,82.09,15000.0,62.7383,62.746,62.6925,62.7154,15000.0
2013-07-08 11:15:00,82.09,82.11,82.04,82.08,14300.0,62.7154,62.7307,62.6772,62.7078,14300.0
2013-07-08 11:20:00,82.08,82.14,82.05,82.1,19900.0,62.7078,62.7536,62.6849,62.7231,19900.0
2013-07-08 11:25:00,82.09,82.14,82.08,82.11,11000.0,62.7154,62.7536,62.7078,62.7307,11000.0
2013-07-08 11:30:00,82.1,82.1,82.0,82.0,20000.0,62.7231,62.7231,62.6467,62.6467,20000.0
2013-07-08 11:35:00,82.01,82.03,82.0,82.03,10100.0,62.6543,62.6696,62.6467,62.6696,10100.0
2013-07-08 11:40:00,82.03,82.04,82.01,82.02,9000.0,62.6696,62.6772,62.6543,62.662,9000.0
2013-07-08 11:45:00,82.02,82.02,82.0,82.0,13400.0,62.662,62.662,62.6467,62.6467,13400.0
2013-07-08 11:50:00,82.01,82.01,81.93,81.93,11600.0,62.6543,62.6543,62.5932,62.5932,11600.0
2013-07-08 11:55:00,81.92,81.92,81.86,81.9,13300.0,62.5856,62.5856,62.5397,62.5703,13300.0
2013-07-08 12:00:00,81.93,81.95,81.92,81.93,6300.0,62.5932,62.6085,62.5856,62.5932,6300.0
2013-07-08 12:05:00,81.92,81.93,81.85,81.85,5800.0,62.5856,62.5932,62.5321,62.5321,5800.0
2013-07-08 12:10:00,81.84,81.85,81.82,81.83,13200.0,62.5244,62.5321,62.5092,62.5168,13200.0
2013-07-08 12:15:00,81.83,81.92,81.83,81.92,6500.0,62.5168,62.5856,62.5168,62.5856,6500.0
2013-07-08 12:20:00,81.95,81.99,81.93,81.93,5600.0,62.6085,62.639,62.5932,62.5932,5600.0
2013-07-08 12:25:00,81.93,81.94,81.83,81.86,16800.0,62.5932,62.6008,62.5168,62.5397,16800.0
2013-07-08 12:30:00,81.86,81.87,81.84,81.87,6600.0,62.5397,62.5474,62.5244,62.5474,6600.0
2013-07-08 12:35:00,81.87,81.94,81.87,81.9,8400.0,62.5474,62.6008,62.5474,62.5703,8400.0
2013-07-08 12:40:00,81.92,81.94,81.88,81.88,7300.0,62.5856,62.6008,62.555,62.555,7300.0
2013-07-08 12:45:00,81.88,81.91,81.86,81.89,5300.0,62.555,62.5779,62.5397,62.5626,5300.0
2013-07-08 12:50:00,81.89,81.97,81.87,81.97,3500.0,62.5626,62.6238,62.5474,62.6238,3500.0
2013-07-08 12:55:00,81.98,81.98,81.89,81.91,13600.0,62.6314,62.6314,62.5626,62.5779,13600.0
2013-07-08 13:00:00,81.9,81.92,81.86,81.86,6200.0,62.5703,62.5856,62.5397,62.5397,6200.0
2013-07-08 13:05:00,81.87,81.95,81.87,81.94,10900.0,62.5474,62.6085,62.5474,62.6008,10900.0
2013-07-08 13:10:00,81.94,81.95,81.9,81.9,6500.0,62.6008,62.6085,62.5703,62.5703,6500.0
2013-07-08 13:15:00,81.89,81.89,81.81,81.87,14400.0,62.5626,62.5626,62.5015,62.5474,14400.0
2013-07-08 13:20:00,81.87,81.89,81.82,81.84,13700.0,62.5474,62.5626,62.5092,62.5244,13700.0
2013-07-08 13:25:00,81.85,81.87,81.83,81.85,17100.0,62.5321,62.5474,62.5168,62.5321,17100.0
2013-07-08 13:30:00,81.85,81.89,81.83,81.89,17200.0,62.5321,62.5626,62.5168,62.5626,17200.0
2013-07-08 13:35:00,81.89,81.95,81.86,81.86,13000.0,62.5626,62.6085,62.5397,62.5397,13000.0
2013-07-08 13:40:00,81.87,81.91,81.82,81.9,11100.0,62.5474,62.5779,62.5092,62.5703,11100.0
2013-07-08 13:45:00,81.92,81.97,81.9,81.96,11900.0,62.5856,62.6238,62.5703,62.6161,11900.0
2013-07-08 13:50:00,81.97,81.97,81.91,81.92,9600.0,62.6238,62.6238,62.5779,62.5856,9600.0
2013-07-08 13:55:00,81.92,81.95,81.92,81.93,11400.0,62.5856,62.6085,62.5856,62.5932,11400.0
2013-07-08 14:00:00,81.93,81.99,81.93,81.96,14300.0,62.5932,62.639,62.5932,62.6161,14300.0
2013-07-08 14:05:00,81.96,81.97,81.95,81.97,14100.0,62.6161,62.6238,62.6085,62.6238,14100.0
2013-07-08 14:10:00,81.96,81.97,81.94,81.96,16800.0,62.6161,62.6238,62.6008,62.6161,16800.0
2013-07-08 14:15:00,81.96,81.97,81.94,81.96,9100.0,62.6161,62.6238,62.6008,62.6161,9100.0
2013-07-08 14:20:00,81.96,82.0,81.95,82.0,16600.0,62.6161,62.6467,62.6085,62.6467,16600.0
2013-07-08 14:25:00,82.0,82.01,81.97,81.99,17600.0,62.6467,62.6543,62.6238,62.639,17600.0
2013-07-08 14:30:00,82.01,82.04,81.99,82.0,9200.0,62.6543,62.6772,62.639,62.6467,9200.0
2013-07-08 14:35:00,82.0,82.04,81.98,82.04,5600.0,62.6467,62.6772,62.6314,62.6772,5600.0
2013-07-08 14:40:00,82.04,82.06,82.02,82.02,8100.0,62.6772,62.6925,62.662,62.662,8100.0
2013-07-08 14:45:00,82.02,82.03,81.99,82.0,6400.0,62.662,62.6696,62.639,62.6467,6400.0
2013-07-08 14:50:00,81.99,82.11,81.99,82.11,10900.0,62.639,62.7307,62.639,62.7307,10900.0
2013-07-08 14:55:00,82.09,82.13,82.08,82.1,9000.0,62.7154,62.746,62.7078,62.7231,9000.0
2013-07-08 15:00:00,82.09,82.09,81.99,82.02,8600.0,62.7154,62.7154,62.639,62.662,8600.0
2013-07-08 15:05:00,82.02,82.03,81.98,81.99,6800.0,62.662,62.6696,62.6314,62.639,6800.0
2013-07-08 15:10:00,82.0,82.02,81.98,81.99,14700.0,62.6467,62.662,62.6314,62.639,14700.0
2013-07-08 15:15:00,81.99,82.01,81.92,81.95,12700.0,62.639,62.6543,62.5856,62.6085,12700.0
2013-07-08 15:20:00,81.96,81.99,81.92,81.92,9800.0,62.6161,62.639,62.5856,62.5856,9800.0
2013-07-08 15:25:00,81.92,81.95,81.89,81.9,18200.0,62.5856,62.6085,62.5626,62.5703,18200.0
2013-07-08 15:30:00,81.89,81.91,81.82,81.9,15700.0,62.5626,62.5779,62.5092,62.5703,15700.0
2013-07-08 15:35:00,81.91,81.92,81.81,81.85,25800.0,62.5779,62.5856,62.5015,62.5321,25800.0
2013-07-08 15:40:00,81.86,81.86,81.83,81.84,19500.0,62.5397,62.5397,62.5168,62.5244,19500.0
2013-07-08 15:45:00,81.84,81.86,81.8,81.82,31400.0,62.5244,62.5397,62.4939,62.5092,31400.0
2013-07-08 15:50:00,81.82,81.84,81.72,81.77,52400.0,62.5092,62.5244,62.4328,62.471,52400.0
2013-07-08 15:55:00,81.77,81.81,81.72,81.76,101500.0,62.471,62.5015,62.4328,62.4633,101500.0
2013-07-09 09:30:00,82.14,82.5,82.14,82.46,49300.0,62.7536,63.0287,62.7536,62.9981,49300.0
2013-07-09 09:35:00,82.46,82.48,82.31,82.39,12700.0,62.9981,63.0134,62.8835,62.9446,12700.0
2013-07-09 09:40:00,82.38,82.48,82.38,82.47,21600.0,62.937,63.0134,62.937,63.0057,21600.0
2013-07-09 09:45:00,82.47,82.52,82.38,82.46,18400.0,63.0057,63.0439,62.937,62.9981,18400.0
2013-07-09 09:50:00,82.47,82.57,82.4,82.49,5800.0,63.0057,63.0821,62.9523,63.021,5800.0
2013-07-09 09:55:00,82.52,82.56,82.42,82.42,9700.0,63.0439,63.0745,62.9675,62.9675,9700.0
2013-07-09 10:00:00,82.42,82.44,82.2,82.24,20800.0,62.9675,62.9828,62.7995,62.83,20800.0
2013-07-09 10:05:00,82.23,82.31,82.19,82.3,24900.0,62.8224,62.8835,62.7918,62.8759,24900.0
2013-07-09 10:10:00,82.3,82.31,82.15,82.19,26400.0,62.8759,62.8835,62.7613,62.7918,26400.0
2013-07-09 10:15:00,82.2,82.2,82.05,82.1,10900.0,62.7995,62.7995,62.6849,62.7231,10900.0
2013-07-09 10:20:00,82.09,82.11,81.99,82.07,22800.0,62.7154,62.7307,62.639,62.7002,22800.0
2013-07-09 10:25:00,82.09,82.09,81.94,81.98,29700.0,62.7154,62.7154,62.6008,62.6314,29700.0
2013-07-09 10:30:00,82.0,82.11,81.97,82.1,23600.0,62.6467,62.7307,62.6238,62.7231,23600.0
2013-07-09 10:35:00,82.11,82.13,82.08,82.1,33200.0,62.7307,62.746,62.7078,62.7231,33200.0
2013-07-09 10:40:00,82.1,82.14,82.05,82.14,19100.0,62.7231,62.7536,62.6849,62.7536,19100.0
2013-07-09 10:45:00,82.11,82.13,82.09,82.11,18400.0,62.7307,62.746,62.7154,62.7307,18400.0
2013-07-09 10:50:00,82.1,82.16,82.08,82.16,43200.0,62.7231,62.7689,62.7078,62.7689,43200.0
2013-07-09 10:55:00,82.17,82.2,82.14,82.16,14100.0,62.7765,62.7995,62.7536,62.7689,14100.0
2013-07-09 11:00:00,82.16,82.18,82.13,82.14,9000.0,62.7689,62.7842,62.746,62.7536,9000.0
2013-07-09 11:05:00,82.15,82.19,82.15,82.15,33400.0,62.7613,62.7918,62.7613,62.7613,33400.0
2013-07-09 11:10:00,82.15,82.18,82.12,82.16,15600.0,62.7613,62.7842,62.7383,62.7689,15600.0
2013-07-09 11:15:00,82.16,82.17,82.1,82.1,12300.0,62.7689,62.7765,62.7231,62.7231,12300.0
2013-07-09 11:20:00,82.1,82.11,82.06,82.1,9200.0,62.7231,62.7307,62.6925,62.7231,9200.0
2013-07-09 11:25:00,82.1,82.11,82.05,82.06,14400.0,62.7231,62.7307,62.6849,62.6925,14400.0
2013-07-09 11:30:00,82.06,82.17,82.06,82.14,27700.0,62.6925,62.7765,62.6925,62.7536,27700.0
2013-07-09 11:35:00,82.13,82.18,82.11,82.12,19900.0,62.746,62.7842,62.7307,62.7383,19900.0
2013-07-09 11:40:00,82.12,82.16,82.08,82.08,19800.0,62.7383,62.7689,62.7078,62.7078,19800.0
2013-07-09 11:45:00,82.09,82.12,81.99,82.0,25100.0,62.7154,62.7383,62.639,62.6467,25100.0
2013-07-09 11:50:00,82.0,82.04,81.98,82.0,12500.0,62.6467,62.6772,62.6314,62.6467,12500.0
2013-07-09 11:55:00,82.01,82.03,81.97,82.01,7700.0,62.6543,62.6696,62.6238,62.6543,7700.0
2013-07-09 12:00:00,82.01,82.09,81.98,82.09,7000.0,62.6543,62.7154,62.6314,62.7154,7000.0
2013-07-09 12:05:00,82.1,82.11,82.01,82.02,10700.0,62.7231,62.7307,62.6543,62.662,10700.0
2013-07-09 12:10:00,82.04,82.04,81.99,82.01,5900.0,62.6772,62.6772,62.639,62.6543,5900.0
2013-07-09 12:15:00,82.02,82.05,81.99,82.0,8400.0,62.662,62.6849,62.639,62.6467,8400.0
2013-07-09 12:20:00,82.0,82.0,81.96,81.97,7500.0,62.6467,62.6467,62.6161,62.6238,7500.0
2013-07-09 12:25:00,81.96,81.99,81.95,81.96,9000.0,62.6161,62.639,62.6085,62.6161,9000.0
2013-07-09 12:30:00,81.96,82.0,81.94,81.99,9000.0,62.6161,62.6467,62.6008,62.639,9000.0
2013-07-09 12:35:00,82.01,82.01,81.97,82.0,8300.0,62.6543,62.6543,62.6238,62.6467,8300.0
2013-07-09 12:40:00,81.99,82.04,81.99,82.02,6100.0,62.639,62.6772,62.639,62.662,6100.0
2013-07-09 12:45:00,82.01,82.06,81.99,82.06,35300.0,62.6543,62.6925,62.639,62.6925,35300.0
2013-07-09 12:50:00,82.06,82.08,82.05,82.05,6400.0,62.6925,62.7078,62.6849,62.6849,6400.0
2013-07-09 12:55:00,82.04,82.04,81.98,82.0,11900.0,62.6772,62.6772,62.6314,62.6467,11900.0
2013-07-09 13:00:00,82.01,82.03,82.0,82.01,6500.0,62.6543,62.6696,62.6467,62.6543,6500.0
2013-07-09 13:05:00,82.01,82.05,82.01,82.04,5000.0,62.6543,62.6849,62.6543,62.6772,5000.0
2013-07-09 13:10:00,82.04,82.08,82.01,82.01,10200.0,62.6772,62.7078,62.6543,62.6543,10200.0
2013-07-09 13:15:00,82.02,82.03,81.97,81.98,7300.0,62.662,62.6696,62.6238,62.6314,7300.0
2013-07-09 13:20:00,81.98,82.02,81.98,81.98,10300.0,62.6314,62.662,62.6314,62.6314,10300.0
2013-07-09 13:25:00,81.99,82.0,81.98,81.98,6200.0,62.639,62.6467,62.6314,62.6314,6200.0
2013-07-09 13:30:00,81.98,82.01,81.93,81.96,27000.0,62.6314,62.6543,62.5932,62.6161,27000.0
2013-07-09 13:35:00,81.96,82.0,81.96,81.98,12900.0,62.6161,62.6467,62.6161,62.6314,12900.0
2013-07-09 13:40:00,81.97,81.98,81.9,81.93,37400.0,62.6238,62.6314,62.5703,62.5932,37400.0
2013-07-09 13:45:00,81.94,81.98,81.92,81.95,13000.0,62.6008,62.6314,62.5856,62.6085,13000.0
2013-07-09 13:50:00,81.94,81.99,81.94,81.98,6500.0,62.6008,62.639,62.6008,62.6314,6500.0
2013-07-09 13:55:00,81.98,82.0,81.95,81.95,8500.0,62.6314,62.6467,62.6085,62.6085,8500.0
2013-07-09 14:00:00,81.95,81.97,81.91,81.92,20300.0,62.6085,62.6238,62.5779,62.5856,20300.0
2013-07-09 14:05:00,81.93,81.94,81.87,81.94,18300.0,62.5932,62.6008,62.5474,62.6008,18300.0
2013-07-09 14:10:00,81.95,81.96,81.89,81.94,20700.0,62.6085,62.6161,62.5626,62.6008,20700.0
2013-07-09 14:15:00,81.95,81.95,81.89,81.9,21200.0,62.6085,62.6085,62.5626,62.5703,21200.0
2013-07-09 14:20:00,81.89,81.93,81.87,81.92,27500.0,62.5626,62.5932,62.5474,62.5856,27500.0
2013-07-09 14:25:00,81.92,81.95,81.91,81.95,12800.0,62.5856,62.6085,62.5779,62.6085,12800.0
2013-07-09 14:30:00,81.95,81.96,81.84,81.85,46900.0,62.6085,62.6161,62.5244,62.5321,46900.0
2013-07-09 14:35:00,81.85,81.85,81.69,81.83,104600.0,62.5321,62.5321,62.4098,62.5168,104600.0
2013-07-09 14:40:00,81.85,81.94,81.83,81.91,15600.0,62.5321,62.6008,62.5168,62.5779,15600.0
2013-07-09 14:45:00,81.9,81.93,81.78,81.78,25000.0,62.5703,62.5932,62.4786,62.4786,25000.0
2013-07-09 14:50:00,81.78,81.84,81.74,81.8,47500.0,62.4786,62.5244,62.448,62.4939,47500.0
2013-07-09 14:55:00,81.8,81.84,81.7,81.7,27600.0,62.4939,62.5244,62.4175,62.4175,27600.0
2013-07-09 15:00:00,81.72,81.84,81.71,81.83,14200.0,62.4328,62.5244,62.4251,62.5168,14200.0
2013-07-09 15:05:00,81.84,81.85,81.81,81.84,23600.0,62.5244,62.5321,62.5015,62.5244,23600.0
2013-07-09 15:10:00,81.84,81.87,81.82,81.86,31700.0,62.5244,62.5474,62.5092,62.5397,31700.0
2013-07-09 15:15:00,81.86,81.88,81.84,81.86,20100.0,62.5397,62.555,62.5244,62.5397,20100.0
2013-07-09 15:20:00,81.87,81.97,81.87,81.97,18000.0,62.5474,62.6238,62.5474,62.6238,18000.0
2013-07-09 15:25:00,81.96,82.01,81.95,82.01,14600.0,62.6161,62.6543,62.6085,62.6543,14600.0
2013-07-09 15:30:00,82.01,82.02,81.92,82.02,25100.0,62.6543,62.662,62.5856,62.662,25100.0
2013-07-09 15:35:00,82.02,82.05,81.98,82.02,47800.0,62.662,62.6849,62.6314,62.662,47800.0
2013-07-09 15:40:00,82.02,82.05,82.01,82.04,23600.0,62.662,62.6849,62.6543,62.6772,23600.0
2013-07-09 15:45:00,82.05,82.08,81.97,82.05,50400.0,62.6849,62.7078,62.6238,62.6849,50400.0
2013-07-09 15:50:00,82.04,82.04,81.96,82.01,33800.0,62.6772,62.6772,62.6161,62.6543,33800.0
2013-07-09 15:55:00,82.01,82.09,81.99,82.06,139800.0,62.6543,62.7154,62.639,62.6925,139800.0
2013-07-10 09:30:00,82.02,82.04,81.82,81.85,30200.0,62.662,62.6772,62.5092,62.5321,30200.0
2013-07-10 09:35:00,81.88,81.91,81.58,81.63,8900.0,62.555,62.5779,62.3258,62.364,8900.0
2013-07-10 09:40:00,81.69,82.08,81.65,82.04,14800.0,62.4098,62.7078,62.3793,62.6772,14800.0
2013-07-10 09:45:00,81.98,82.02,81.84,81.93,20400.0,62.6314,62.662,62.5244,62.5932,20400.0
2013-07-10 09:50:00,81.95,82.0,81.88,81.89,5100.0,62.6085,62.6467,62.555,62.5626,5100.0
2013-07-10 09:55:00,81.89,81.96,81.82,81.84,11100.0,62.5626,62.6161,62.5092,62.5244,11100.0
2013-07-10 10:00:00,81.88,81.9,81.81,81.81,9500.0,62.555,62.5703,62.5015,62.5015,9500.0
2013-07-10 10:05:00,81.86,81.93,81.84,81.84,10900.0,62.5397,62.5932,62.5244,62.5244,10900.0
2013-07-10 10:10:00,81.83,81.85,81.76,81.77,10400.0,62.5168,62.5321,62.4633,62.471,10400.0
2013-07-10 10:15:00,81.73,81.84,81.73,81.75,10200.0,62.4404,62.5244,62.4404,62.4557,10200.0
2013-07-10 10:20:00,81.76,81.76,81.59,81.6,32900.0,62.4633,62.4633,62.3334,62.3411,32900.0
2013-07-10 10:25:00,81.61,81.63,81.47,81.48,27300.0,62.3487,62.364,62.2418,62.2494,27300.0
2013-07-10 10:30:00,81.47,81.49,81.4,81.4,34400.0,62.2418,62.257,62.1883,62.1883,34400.0
2013-07-10 10:35:00,81.41,81.49,81.34,81.44,38100.0,62.1959,62.257,62.1424,62.2188,38100.0
2013-07-10 10:40:00,81.43,81.51,81.43,81.46,27600.0,62.2112,62.2723,62.2112,62.2341,27600.0
2013-07-10 10:45:00,81.45,81.51,81.43,81.48,10000.0,62.2265,62.2723,62.2112,62.2494,10000.0
2013-07-10 10:50:00,81.49,81.57,81.48,81.48,20700.0,62.257,62.3182,62.2494,62.2494,20700.0
2013-07-10 10:55:00,81.48,81.5,81.41,81.49,11600.0,62.2494,62.2647,62.1959,62.257,11600.0
2013-07-10 11:00:00,81.49,81.52,81.42,81.43,15100.0,62.257,62.28,62.2036,62.2112,15100.0
2013-07-10 11:05:00,81.44,81.47,81.39,81.41,9500.0,62.2188,62.2418,62.1806,62.1959,9500.0
2013-07-10 11:10:00,81.4,81.5,81.4,81.48,18400.0,62.1883,62.2647,62.1883,62.2494,18400.0
2013-07-10 11:15:00,81.48,81.49,81.42,81.46,8700.0,62.2494,62.257,62.2036,62.2341,8700.0
2013-07-10 11:20:00,81.47,81.5,81.44,81.47,10600.0,62.2418,62.2647,62.2188,62.2418,10600.0
2013-07-10 11:25:00,81.47,81.47,81.33,81.33,17300.0,62.2418,62.2418,62.1348,62.1348,17300.0
2013-07-10 11:30:00,81.35,81.39,81.33,81.38,16500.0,62.1501,62.1806,62.1348,62.173,16500.0
2013-07-10 11:35:00,81.39,81.39,81.33,81.33,8000.0,62.1806,62.1806,62.1348,62.1348,8000.0
2013-07-10 11:40:00,81.34,81.39,81.23,81.24,24700.0,62.1424,62.1806,62.0584,62.066,24700.0
2013-07-10 11:45:00,81.26,81.3,81.25,81.3,8000.0,62.0813,62.1119,62.0737,62.1119,8000.0
2013-07-10 11:50:00,81.29,81.34,81.28,81.34,10400.0,62.1042,62.1424,62.0966,62.1424,10400.0
2013-07-10 11:55:00,81.34,81.35,81.18,81.18,13200.0,62.1424,62.1501,62.0202,62.0202,13200.0
2013-07-10 12:00:00,81.2,81.21,81.09,81.12,30500.0,62.0355,62.0431,61.9514,61.9744,30500.0
2013-07-10 12:05:00,81.12,81.2,81.11,81.19,6500.0,61.9744,62.0355,61.9667,62.0278,6500.0
2013-07-10 12:10:00,81.2,81.28,81.2,81.26,8600.0,62.0355,62.0966,62.0355,62.0813,8600.0
2013-07-10 12:15:00,81.26,81.29,81.23,81.28,7900.0,62.0813,62.1042,62.0584,62.0966,7900.0
2013-07-10 12:20:00,81.29,81.31,81.27,81.31,4400.0,62.1042,62.1195,62.089,62.1195,4400.0
2013-07-10 12:25:00,81.3,81.31,81.27,81.27,5700.0,62.1119,62.1195,62.089,62.089,5700.0
2013-07-10 12:30:00,81.28,81.31,81.27,81.3,5300.0,62.0966,62.1195,62.089,62.1119,5300.0
2013-07-10 12:35:00,81.31,81.33,81.3,81.32,10600.0,62.1195,62.1348,62.1119,62.1272,10600.0
2013-07-10 12:40:00,81.33,81.37,81.31,81.36,9300.0,62.1348,62.1654,62.1195,62.1577,9300.0
2013-07-10 12:45:00,81.34,81.39,81.34,81.39,6900.0,62.1424,62.1806,62.1424,62.1806,6900.0
2013-07-10 12:50:00,81.39,81.4,81.33,81.35,4700.0,62.1806,62.1883,62.1348,62.1501,4700.0
2013-07-10 12:55:00,81.35,81.36,81.31,81.32,8300.0,62.1501,62.1577,62.1195,62.1272,8300.0
2013-07-10 13:00:00,81.32,81.35,81.3,81.31,12400.0,62.1272,62.1501,62.1119,62.1195,12400.0
2013-07-10 13:05:00,81.32,81.34,81.3,81.33,10900.0,62.1272,62.1424,62.1119,62.1348,10900.0
2013-07-10 13:10:00,81.32,81.37,81.31,81.37,7100.0,62.1272,62.1654,62.1195,62.1654,7100.0
2013-07-10 13:15:00,81.36,81.38,81.33,81.38,7600.0,62.1577,62.173,62.1348,62.173,7600.0
2013-07-10 13:20:00,81.38,81.39,81.33,81.36,6400.0,62.173,62.1806,62.1348,62.1577,6400.0
2013-07-10 13:25:00,81.34,81.36,81.31,81.36,12200.0,62.1424,62.1577,62.1195,62.1577,12200.0
2013-07-10 13:30:00,81.37,81.38,81.31,81.32,9500.0,62.1654,62.173,62.1195,62.1272,9500.0
2013-07-10 13:35:00,81.32,81.32,81.27,81.27,10700.0,62.1272,62.1272,62.089,62.089,10700.0
2013-07-10 13:40:00,81.27,81.3,81.23,81.23,12300.0,62.089,62.1119,62.0584,62.0584,12300.0
2013-07-10 13:45:00,81.23,81.35,81.21,81.33,5400.0,62.0584,62.1501,62.0431,62.1348,5400.0
2013-07-10 13:50:00,81.35,81.36,81.32,81.34,8600.0,62.1501,62.1577,62.1272,62.1424,8600.0
2013-07-10 13:55:00,81.34,81.34,81.29,81.3,6300.0,62.1424,62.1424,62.1042,62.1119,6300.0
2013-07-10 14:00:00,81.3,81.74,81.26,81.57,61900.0,62.1119,62.448,62.0813,62.3182,61900.0
2013-07-10 14:05:00,81.56,81.57,81.39,81.44,39400.0,62.3105,62.3182,62.1806,62.2188,39400.0
2013-07-10 14:10:00,81.45,81.5,81.38,81.5,21800.0,62.2265,62.2647,62.173,62.2647,21800.0
2013-07-10 14:15:00,81.5,81.56,81.44,81.49,28500.0,62.2647,62.3105,62.2188,62.257,28500.0
2013-07-10 14:20:00,81.49,81.53,81.42,81.44,15900.0,62.257,62.2876,62.2036,62.2188,15900.0
2013-07-10 14:25:00,81.44,81.46,81.31,81.36,17100.0,62.2188,62.2341,62.1195,62.1577,17100.0
2013-07-10 14:30:00,81.35,81.46,81.34,81.43,16000.0,62.1501,62.2341,62.1424,62.2112,16000.0
2013-07-10 14:35:00,81.42,81.43,81.26,81.31,21000.0,62.2036,62.2112,62.0813,62.1195,21000.0
2013-07-10 14:40:00,81.31,81.37,81.29,81.35,9100.0,62.1195,62.1654,62.1042,62.1501,9100.0
2013-07-10 14:45:00,81.35,81.37,81.14,81.17,14800.0,62.1501,62.1654,61.9896,62.0126,14800.0
2013-07-10 14:50:00,81.15,81.3,81.14,81.24,17100.0,61.9973,62.1119,61.9896,62.066,17100.0
2013-07-10 14:55:00,81.25,81.31,81.23,81.29,10000.0,62.0737,62.1195,62.0584,62.1042,10000.0
2013-07-10 15:00:00,81.3,81.46,81.3,81.41,12800.0,62.1119,62.2341,62.1119,62.1959,12800.0
2013-07-10 15:05:00,81.38,81.42,81.27,81.34,11300.0,62.173,62.2036,62.089,62.1424,11300.0
2013-07-10 15:10:00,81.34,81.39,81.28,81.31,20700.0,62.1424,62.1806,62.0966,62.1195,20700.0
2013-07-10 15:15:00,81.31,81.34,81.29,81.33,13800.0,62.1195,62.1424,62.1042,62.1348,13800.0
2013-07-10 15:20:00,81.34,81.43,81.34,81.39,9900.0,62.1424,62.2112,62.1424,62.1806,9900.0
2013-07-10 15:25:00,81.39,81.5,81.38,81.43,14100.0,62.1806,62.2647,62.173,62.2112,14100.0
2013-07-10 15:30:00,81.42,81.45,81.33,81.4,24200.0,62.2036,62.2265,62.1348,62.1883,24200.0
2013-07-10 15:35:00,81.38,81.42,81.35,81.4,13200.0,62.173,62.2036,62.1501,62.1883,13200.0
2013-07-10 15:40:00,81.39,81.51,81.39,81.5,18200.0,62.1806,62.2723,62.1806,62.2647,18200.0
2013-07-10 15:45:00,81.52,81.57,81.5,81.54,38900.0,62.28,62.3182,62.2647,62.2952,38900.0
2013-07-10 15:50:00,81.54,81.55,81.48,81.54,51300.0,62.2952,62.3029,62.2494,62.2952,51300.0
2013-07-10 15:55:00,81.53,81.59,81.51,81.57,73600.0,62.2876,62.3334,62.2723,62.3182,73600.0
2013-07-11 09:30:00,82.62,82.62,82.31,82.32,51800.0,63.1203,63.1203,62.8835,62.8911,51800.0
2013-07-11 09:35:00,82.32,82.34,82.16,82.23,16600.0,62.8911,62.9064,62.7689,62.8224,16600.0
2013-07-11 09:40:00,82.24,82.47,82.24,82.45,16400.0,62.83,63.0057,62.83,62.9905,16400.0
2013-07-11 09:45:00,82.41,82.44,82.14,82.2,28200.0,62.9599,62.9828,62.7536,62.7995,28200.0
2013-07-11 09:50:00,82.2,82.45,82.2,82.37,12500.0,62.7995,62.9905,62.7995,62.9293,12500.0
2013-07-11 09:55:00,82.4,82.44,82.34,82.44,9400.0,62.9523,62.9828,62.9064,62.9828,9400.0
2013-07-11 10:00:00,82.46,82.46,82.16,82.23,13000.0,62.9981,62.9981,62.7689,62.8224,13000.0
2013-07-11 10:05:00,82.26,82.26,82.2,82.25,5000.0,62.8453,62.8453,62.7995,62.8377,5000.0
2013-07-11 10:10:00,82.25,82.4,82.25,82.34,9800.0,62.8377,62.9523,62.8377,62.9064,9800.0
2013-07-11 10:15:00,82.34,82.45,82.34,82.37,16300.0,62.9064,62.9905,62.9064,62.9293,16300.0
2013-07-11 10:20:00,82.36,82.38,82.25,82.29,8900.0,62.9217,62.937,62.8377,62.8682,8900.0
2013-07-11 10:25:00,82.27,82.34,82.26,82.32,9600.0,62.8529,62.9064,62.8453,62.8911,9600.0
2013-07-11 10:30:00,82.33,82.35,82.24,82.3,10400.0,62.8988,62.9141,62.83,62.8759,10400.0
2013-07-11 10:35:00,82.3,82.41,82.28,82.39,10600.0,62.8759,62.9599,62.8606,62.9446,10600.0
2013-07-11 10:40:00,82.39,82.43,82.33,82.43,16500.0,62.9446,62.9752,62.8988,62.9752,16500.0
2013-07-11 10:45:00,82.42,82.43,82.2,82.25,16800.0,62.9675,62.9752,62.7995,62.8377,16800.0
2013-07-11 10:50:00,82.27,82.42,82.27,82.41,12000.0,62.8529,62.9675,62.8529,62.9599,12000.0
2013-07-11 10:55:00,82.4,82.45,82.28,82.28,25700.0,62.9523,62.9905,62.8606,62.8606,25700.0
2013-07-11 11:00:00,82.31,82.49,82.31,82.44,19900.0,62.8835,63.021,62.8835,62.9828,19900.0
2013-07-11 11:05:00,82.41,82.56,82.41,82.52,24400.0,62.9599,63.0745,62.9599,63.0439,24400.0
2013-07-11 11:10:00,82.54,82.54,82.45,82.47,20100.0,63.0592,63.0592,62.9905,63.0057,20100.0
2013-07-11 11:15:00,82.44,82.44,82.29,82.3,16200.0,62.9828,62.9828,62.8682,62.8759,16200.0
2013-07-11 11:20:00,82.3,82.39,82.27,82.35,10400.0,62.8759,62.9446,62.8529,62.9141,10400.0
2013-07-11 11:25:00,82.35,82.46,82.35,82.43,5500.0,62.9141,62.9981,62.9141,62.9752,5500.0
2013-07-11 11:30:00,82.44,82.47,82.41,82.44,12300.0,62.9828,63.0057,62.9599,62.9828,12300.0
2013-07-11 11:35:00,82.43,82.46,82.42,82.43,8300.0,62.9752,62.9981,62.9675,62.9752,8300.0
2013-07-11 11:40:00,82.43,82.51,82.43,82.5,12500.0,62.9752,63.0363,62.9752,63.0287,12500.0
2013-07-11 11:45:00,82.5,82.58,82.5,82.55,9500.0,63.0287,63.0898,63.0287,63.0669,9500.0
2013-07-11 11:50:00,82.55,82.57,82.49,82.53,8600.0,63.0669,63.0821,63.021,63.0516,8600.0
2013-07-11 11:55:00,82.5,82.52,82.48,82.5,12100.0,63.0287,63.0439,63.0134,63.0287,12100.0
2013-07-11 12:00:00,82.49,82.51,82.46,82.48,6100.0,63.021,63.0363,62.9981,63.0134,6100.0
2013-07-11 12:05:00,82.47,82.48,82.41,82.42,12200.0,63.0057,63.0134,62.9599,62.9675,12200.0
2013-07-11 12:10:00,82.43,82.45,82.42,82.43,14300.0,62.9752,62.9905,62.9675,62.9752,14300.0
2013-07-11 12:15:00,82.43,82.53,82.42,82.52,11900.0,62.9752,63.0516,62.9675,63.0439,11900.0
2013-07-11 12:20:00,82.53,82.58,82.49,82.56,8800.0,63.0516,63.0898,63.021,63.0745,8800.0
2013-07-11 12:25:00,82.57,82.65,82.57,82.57,62800.0,63.0821,63.1433,63.0821,63.0821,62800.0
2013-07-11 12:30:00,82.57,82.63,82.56,82.6,11600.0,63.0821,63.128,63.0745,63.1051,11600.0
2013-07-11 12:35:00,82.58,82.59,82.52,82.57,21600.0,63.0898,63.0974,63.0439,63.0821,21600.0
2013-07-11 12:40:00,82.58,82.64,82.58,82.64,8900.0,63.0898,63.1356,63.0898,63.1356,8900.0
2013-07-11 12:45:00,82.64,82.66,82.6,82.6,7600.0,63.1356,63.1509,63.1051,63.1051,7600.0
2013-07-11 12:50:00,82.6,82.63,82.59,82.62,4500.0,63.1051,63.128,63.0974,63.1203,4500.0
2013-07-11 12:55:00,82.63,82.67,82.59,82.67,19100.0,63.128,63.1585,63.0974,63.1585,19100.0
2013-07-11 13:00:00,82.67,82.69,82.62,82.67,14800.0,63.1585,63.1738,63.1203,63.1585,14800.0
2013-07-11 13:05:00,82.69,82.69,82.63,82.63,7400.0,63.1738,63.1738,63.128,63.128,7400.0
2013-07-11 13:10:00,82.63,82.67,82.63,82.64,6400.0,63.128,63.1585,63.128,63.1356,6400.0
2013-07-11 13:15:00,82.63,82.69,82.63,82.64,9500.0,63.128,63.1738,63.128,63.1356,9500.0
2013-07-11 13:20:00,82.61,82.65,82.61,82.65,7700.0,63.1127,63.1433,63.1127,63.1433,7700.0
2013-07-11 13:25:00,82.64,82.67,82.62,82.63,20400.0,63.1356,63.1585,63.1203,63.128,20400.0
2013-07-11 13:30:00,82.63,82.64,82.57,82.62,12200.0,63.128,63.1356,63.0821,63.1203,12200.0
2013-07-11 13:35:00,82.61,82.62,82.55,82.62,6100.0,63.1127,63.1203,63.0669,63.1203,6100.0
2013-07-11 13:40:00,82.61,82.67,82.61,82.65,7100.0,63.1127,63.1585,63.1127,63.1433,7100.0
2013-07-11 13:45:00,82.65,82.67,82.62,82.66,9400.0,63.1433,63.1585,63.1203,63.1509,9400.0
2013-07-11 13:50:00,82.66,82.68,82.64,82.67,9100.0,63.1509,63.1662,63.1356,63.1585,9100.0
2013-07-11 13:55:00,82.67,82.69,82.66,82.67,5400.0,63.1585,63.1738,63.1509,63.1585,5400.0
2013-07-11 14:00:00,82.67,82.7,82.64,82.69,9300.0,63.1585,63.1815,63.1356,63.1738,9300.0
2013-07-11 14:05:00,82.68,82.75,82.68,82.75,7200.0,63.1662,63.2197,63.1662,63.2197,7200.0
2013-07-11 14:10:00,82.75,82.76,82.67,82.67,39200.0,63.2197,63.2273,63.1585,63.1585,39200.0
2013-07-11 14:15:00,82.67,82.71,82.65,82.67,10400.0,63.1585,63.1891,63.1433,63.1585,10400.0
2013-07-11 14:20:00,82.68,82.7,82.65,82.67,8600.0,63.1662,63.1815,63.1433,63.1585,8600.0
2013-07-11 14:25:00,82.69,82.75,82.68,82.7,16900.0,63.1738,63.2197,63.1662,63.1815,16900.0
2013-07-11 14:30:00,82.71,82.85,82.69,82.83,34700.0,63.1891,63.2961,63.1738,63.2808,34700.0
2013-07-11 14:35:00,82.83,82.83,82.75,82.76,22600.0,63.2808,63.2808,63.2197,63.2273,22600.0
2013-07-11 14:40:00,82.76,82.82,82.76,82.79,9400.0,63.2273,63.2731,63.2273,63.2502,9400.0
2013-07-11 14:45:00,82.79,82.86,82.79,82.82,13800.0,63.2502,63.3037,63.2502,63.2731,13800.0
2013-07-11 14:50:00,82.81,82.83,82.78,82.8,11700.0,63.2655,63.2808,63.2426,63.2579,11700.0
2013-07-11 14:55:00,82.8,82.8,82.61,82.62,20400.0,63.2579,63.2579,63.1127,63.1203,20400.0
2013-07-11 15:00:00,82.61,82.7,82.6,82.67,14700.0,63.1127,63.1815,63.1051,63.1585,14700.0
2013-07-11 15:05:00,82.66,82.66,82.58,82.61,10600.0,63.1509,63.1509,63.0898,63.1127,10600.0
2013-07-11 15:10:00,82.62,82.67,82.62,82.66,6500.0,63.1203,63.1585,63.1203,63.1509,6500.0
2013-07-11 15:15:00,82.66,82.74,82.66,82.7,11300.0,63.1509,63.212,63.1509,63.1815,11300.0
2013-07-11 15:20:00,82.71,82.82,82.7,82.81,16500.0,63.1891,63.2731,63.1815,63.2655,16500.0
2013-07-11 15:25:00,82.81,82.81,82.76,82.77,16300.0,63.2655,63.2655,63.2273,63.2349,16300.0
2013-07-11 15:30:00,82.77,82.77,82.66,82.72,19900.0,63.2349,63.2349,63.1509,63.1967,19900.0
2013-07-11 15:35:00,82.74,82.74,82.7,82.72,14300.0,63.212,63.212,63.1815,63.1967,14300.0
2013-07-11 15:40:00,82.75,82.79,82.73,82.79,23200.0,63.2197,63.2502,63.2044,63.2502,23200.0
2013-07-11 15:45:00,82.79,82.81,82.72,82.73,40300.0,63.2502,63.2655,63.1967,63.2044,40300.0
2013-07-11 15:50:00,82.73,82.76,82.7,82.72,47100.0,63.2044,63.2273,63.1815,63.1967,47100.0
2013-07-11 15:55:00,82.72,82.82,82.7,82.74,103300.0,63.1967,63.2731,63.1815,63.212,103300.0
2013-07-12 09:30:00,82.52,82.98,82.52,82.9,30800.0,63.0439,63.3954,63.0439,63.3343,30800.0
2013-07-12 09:35:00,82.9,82.95,82.79,82.94,15500.0,63.3343,63.3725,63.2502,63.3648,15500.0
2013-07-12 09:40:00,82.95,83.04,82.75,82.81,17300.0,63.3725,63.4412,63.2197,63.2655,17300.0
2013-07-12 09:45:00,82.8,82.91,82.75,82.88,7800.0,63.2579,63.3419,63.2197,63.319,7800.0
2013-07-12 09:50:00,82.84,82.9,82.73,82.86,11400.0,63.2884,63.3343,63.2044,63.3037,11400.0
2013-07-12 09:55:00,82.85,83.06,82.83,83.06,16800.0,63.2961,63.4565,63.2808,63.4565,16800.0
2013-07-12 10:00:00,83.05,83.08,82.89,82.93,31500.0,63.4489,63.4718,63.3266,63.3572,31500.0
2013-07-12 10:05:00,82.94,83.05,82.89,83.02,146000.0,63.3648,63.4489,63.3266,63.4259,146000.0
2013-07-12 10:10:00,83.02,83.19,82.99,83.19,149600.0,63.4259,63.5558,63.403,63.5558,149600.0
2013-07-12 10:15:00,83.19,83.37,83.19,83.27,141000.0,63.5558,63.6933,63.5558,63.6169,141000.0
2013-07-12 10:20:00,83.28,83.31,83.2,83.3,17600.0,63.6246,63.6475,63.5635,63.6399,17600.0
2013-07-12 10:25:00,83.3,83.3,83.16,83.16,13900.0,63.6399,63.6399,63.5329,63.5329,13900.0
2013-07-12 10:30:00,83.17,83.17,83.09,83.14,13900.0,63.5405,63.5405,63.4794,63.5176,13900.0
2013-07-12 10:35:00,83.14,83.15,83.07,83.13,28900.0,63.5176,63.5253,63.4641,63.51,28900.0
2013-07-12 10:40:00,83.14,83.2,83.13,83.2,25200.0,63.5176,63.5635,63.51,63.5635,25200.0
2013-07-12 10:45:00,83.2,83.28,83.2,83.23,29200.0,63.5635,63.6246,63.5635,63.5864,29200.0
2013-07-12 10:50:00,83.22,83.23,83.12,83.12,5700.0,63.5787,63.5864,63.5023,63.5023,5700.0
2013-07-12 10:55:00,83.13,83.2,83.1,83.16,7100.0,63.51,63.5635,63.4871,63.5329,7100.0
2013-07-12 11:00:00,83.17,83.17,83.11,83.14,6900.0,63.5405,63.5405,63.4947,63.5176,6900.0
2013-07-12 11:05:00,83.16,83.19,83.16,83.19,4400.0,63.5329,63.5558,63.5329,63.5558,4400.0
2013-07-12 11:10:00,83.2,83.22,83.13,83.17,5700.0,63.5635,63.5787,63.51,63.5405,5700.0
2013-07-12 11:15:00,83.16,83.22,83.16,83.2,4100.0,63.5329,63.5787,63.5329,63.5635,4100.0
2013-07-12 11:20:00,83.19,83.19,83.13,83.18,4000.0,63.5558,63.5558,63.51,63.5482,4000.0
2013-07-12 11:25:00,83.18,83.23,83.12,83.14,9000.0,63.5482,63.5864,63.5023,63.5176,9000.0
2013-07-12 11:30:00,83.15,83.21,83.14,83.19,5500.0,63.5253,63.5711,63.5176,63.5558,5500.0
2013-07-12 11:35:00,83.2,83.21,83.17,83.18,7700.0,63.5635,63.5711,63.5405,63.5482,7700.0
2013-07-12 11:40:00,83.18,83.21,83.16,83.19,19700.0,63.5482,63.5711,63.5329,63.5558,19700.0
2013-07-12 11:45:00,83.19,83.19,83.13,83.14,6000.0,63.5558,63.5558,63.51,63.5176,6000.0
2013-07-12 11:50:00,83.15,83.15,83.13,83.14,5100.0,63.5253,63.5253,63.51,63.5176,5100.0
2013-07-12 11:55:00,83.13,83.18,83.12,83.16,8800.0,63.51,63.5482,63.5023,63.5329,8800.0
2013-07-12 12:00:00,83.16,83.24,83.16,83.22,9200.0,63.5329,63.594,63.5329,63.5787,9200.0
2013-07-12 12:05:00,83.22,83.31,83.21,83.31,10000.0,63.5787,63.6475,63.5711,63.6475,10000.0
2013-07-12 12:10:00,83.31,83.33,83.29,83.29,7200.0,63.6475,63.6628,63.6322,63.6322,7200.0
2013-07-12 12:15:00,83.3,83.4,83.29,83.38,12600.0,63.6399,63.7162,63.6322,63.701,12600.0
2013-07-12 12:20:00,83.38,83.52,83.38,83.49,30100.0,63.701,63.8079,63.701,63.785,30100.0
2013-07-12 12:25:00,83.48,83.69,83.47,83.64,34400.0,63.7774,63.9378,63.7697,63.8996,34400.0
2013-07-12 12:30:00,83.63,83.64,83.56,83.61,11500.0,63.892,63.8996,63.8385,63.8767,11500.0
2013-07-12 12:35:00,83.6,83.7,83.59,83.69,16300.0,63.869,63.9454,63.8614,63.9378,16300.0
2013-07-12 12:40:00,83.68,83.85,83.68,83.74,30000.0,63.9302,64.06,63.9302,63.976,30000.0
2013-07-12 12:45:00,83.75,83.75,83.57,83.59,28400.0,63.9836,63.9836,63.8461,63.8614,28400.0
2013-07-12 12:50:00,83.57,83.7,83.57,83.7,22600.0,63.8461,63.9454,63.8461,63.9454,22600.0
2013-07-12 12:55:00,83.7,83.76,83.67,83.7,26400.0,63.9454,63.9913,63.9225,63.9454,26400.0
2013-07-12 13:00:00,83.7,83.73,83.65,83.67,37800.0,63.9454,63.9684,63.9072,63.9225,37800.0
2013-07-12 13:05:00,83.67,83.74,83.66,83.74,13700.0,63.9225,63.976,63.9149,63.976,13700.0
2013-07-12 13:10:00,83.75,83.79,83.74,83.78,9900.0,63.9836,64.0142,63.976,64.0066,9900.0
2013-07-12 13:15:00,83.76,83.79,83.71,83.74,8100.0,63.9913,64.0142,63.9531,63.976,8100.0
2013-07-12 13:20:00,83.73,83.75,83.71,83.74,5600.0,63.9684,63.9836,63.9531,63.976,5600.0
2013-07-12 13:25:00,83.74,83.8,83.73,83.78,35900.0,63.976,64.0218,63.9684,64.0066,35900.0
2013-07-12 13:30:00,83.78,83.81,83.74,83.75,11300.0,64.0066,64.0295,63.976,63.9836,11300.0
2013-07-12 13:35:00,83.76,83.77,83.69,83.77,7800.0,63.9913,63.9989,63.9378,63.9989,7800.0
2013-07-12 13:40:00,83.77,83.79,83.74,83.76,4500.0,63.9989,64.0142,63.976,63.9913,4500.0
2013-07-12 13:45:00,83.74,83.76,83.72,83.74,6400.0,63.976,63.9913,63.9607,63.976,6400.0
2013-07-12 13:50:00,83.75,83.79,83.73,83.73,12800.0,63.9836,64.0142,63.9684,63.9684,12800.0
2013-07-12 13:55:00,83.72,83.74,83.69,83.72,8500.0,63.9607,63.976,63.9378,63.9607,8500.0
2013-07-12 14:00:00,83.73,83.73,83.67,83.67,6300.0,63.9684,63.9684,63.9225,63.9225,6300.0
2013-07-12 14:05:00,83.66,83.7,83.57,83.57,16100.0,63.9149,63.9454,63.8461,63.8461,16100.0
2013-07-12 14:10:00,83.56,83.56,83.52,83.55,7800.0,63.8385,63.8385,63.8079,63.8308,7800.0
2013-07-12 14:15:00,83.55,83.7,83.55,83.69,12400.0,63.8308,63.9454,63.8308,63.9378,12400.0
2013-07-12 14:20:00,83.68,83.76,83.66,83.75,10300.0,63.9302,63.9913,63.9149,63.9836,10300.0
2013-07-12 14:25:00,83.74,83.79,83.74,83.79,13400.0,63.976,64.0142,63.976,64.0142,13400.0
2013-07-12 14:30:00,83.8,83.82,83.78,83.8,7700.0,64.0218,64.0371,64.0066,64.0218,7700.0
2013-07-12 14:35:00,83.8,83.85,83.79,83.83,9800.0,64.0218,64.06,64.0142,64.0448,9800.0
2013-07-12 14:40:00,83.84,83.9,83.83,83.85,16700.0,64.0524,64.0982,64.0448,64.06,16700.0
2013-07-12 14:45:00,83.85,83.85,83.79,83.84,7600.0,64.06,64.06,64.0142,64.0524,7600.0
2013-07-12 14:50:00,83.83,83.85,83.82,83.83,8500.0,64.0448,64.06,64.0371,64.0448,8500.0
2013-07-12 14:55:00,83.83,83.83,83.79,83.8,10200.0,64.0448,64.0448,64.0142,64.0218,10200.0
2013-07-12 15:00:00,83.79,83.79,83.71,83.73,10300.0,64.0142,64.0142,63.9531,63.9684,10300.0
2013-07-12 15:05:00,83.73,83.75,83.66,83.7,19900.0,63.9684,63.9836,63.9149,63.9454,19900.0
2013-07-12 15:10:00,83.69,83.7,83.68,83.7,10400.0,63.9378,63.9454,63.9302,63.9454,10400.0
2013-07-12 15:15:00,83.72,83.74,83.72,83.72,7500.0,63.9607,63.976,63.9607,63.9607,7500.0
2013-07-12 15:20:00,83.73,83.8,83.72,83.8,20200.0,63.9684,64.0218,63.9607,64.0218,20200.0
2013-07-12 15:25:00,83.79,83.87,83.79,83.85,19700.0,64.0142,64.0753,64.0142,64.06,19700.0
2013-07-12 15:30:00,83.85,83.89,83.84,83.87,32600.0,64.06,64.0906,64.0524,64.0753,32600.0
2013-07-12 15:35:00,83.86,83.97,83.85,83.96,44500.0,64.0677,64.1517,64.06,64.1441,44500.0
2013-07-12 15:40:00,83.95,84.12,83.95,84.1,54200.0,64.1364,64.2663,64.1364,64.251,54200.0
2013-07-12 15:45:00,84.11,84.23,84.11,84.19,83600.0,64.2587,64.3504,64.2587,64.3198,83600.0
2013-07-12 15:50:00,84.18,84.2,84.08,84.1,79300.0,64.3122,64.3274,64.2358,64.251,79300.0
2013-07-12 15:55:00,84.11,84.24,84.1,84.17,155600.0,64.2587,64.358,64.251,64.3045,155600.0
2013-07-15 09:30:00,83.9,84.18,83.75,84.02,63600.0,64.0982,64.3122,63.9836,64.1899,63600.0
2013-07-15 09:35:00,84.01,84.05,83.72,83.8,57300.0,64.1823,64.2128,63.9607,64.0218,57300.0
2013-07-15 09:40:00,83.81,83.85,83.65,83.76,24000.0,64.0295,64.06,63.9072,63.9913,24000.0
2013-07-15 09:45:00,83.75,83.76,83.58,83.62,28700.0,63.9836,63.9913,63.8538,63.8843,28700.0
2013-07-15 09:50:00,83.63,83.72,83.59,83.62,95400.0,63.892,63.9607,63.8614,63.8843,95400.0
2013-07-15 09:55:00,83.62,83.68,83.56,83.62,74000.0,63.8843,63.9302,63.8385,63.8843,74000.0
2013-07-15 10:00:00,83.62,83.73,83.61,83.67,17000.0,63.8843,63.9684,63.8767,63.9225,17000.0
2013-07-15 10:05:00,83.65,83.84,83.65,83.84,12800.0,63.9072,64.0524,63.9072,64.0524,12800.0
2013-07-15 10:10:00,83.85,83.89,83.75,83.78,59300.0,64.06,64.0906,63.9836,64.0066,59300.0
2013-07-15 10:15:00,83.77,83.81,83.71,83.75,72300.0,63.9989,64.0295,63.9531,63.9836,72300.0
2013-07-15 10:20:00,83.76,83.78,83.59,83.61,24200.0,63.9913,64.0066,63.8614,63.8767,24200.0
2013-07-15 10:25:00,83.61,83.63,83.53,83.54,17800.0,63.8767,63.892,63.8156,63.8232,17800.0
2013-07-15 10:30:00,83.51,83.55,83.5,83.55,17300.0,63.8003,63.8308,63.7926,63.8308,17300.0
2013-07-15 10:35:00,83.54,83.57,83.5,83.57,9900.0,63.8232,63.8461,63.7926,63.8461,9900.0
2013-07-15 10:40:00,83.57,83.59,83.46,83.5,13300.0,63.8461,63.8614,63.7621,63.7926,13300.0
2013-07-15 10:45:00,83.5,83.51,83.34,83.37,55200.0,63.7926,63.8003,63.6704,63.6933,55200.0
2013-07-15 10:50:00,83.36,83.43,83.35,83.4,22100.0,63.6857,63.7392,63.678,63.7162,22100.0
2013-07-15 10:55:00,83.39,83.41,83.38,83.38,16000.0,63.7086,63.7239,63.701,63.701,16000.0
2013-07-15 11:00:00,83.38,83.39,83.3,83.32,22100.0,63.701,63.7086,63.6399,63.6551,22100.0
2013-07-15 11:05:00,83.32,83.33,83.29,83.31,17100.0,63.6551,63.6628,63.6322,63.6475,17100.0
2013-07-15 11:10:00,83.31,83.31,83.24,83.26,27400.0,63.6475,63.6475,63.594,63.6093,27400.0
2013-07-15 11:15:00,83.26,83.28,83.22,83.22,16200.0,63.6093,63.6246,63.5787,63.5787,16200.0
2013-07-15 11:20:00,83.23,83.29,83.21,83.26,26100.0,63.5864,63.6322,63.5711,63.6093,26100.0
2013-07-15 11:25:00,83.26,83.34,83.25,83.34,15800.0,63.6093,63.6704,63.6017,63.6704,15800.0
2013-07-15 11:30:00,83.36,83.45,83.3,83.43,40600.0,63.6857,63.7544,63.6399,63.7392,40600.0
2013-07-15 11:35:00,83.43,83.57,83.42,83.49,54300.0,63.7392,63.8461,63.7315,63.785,54300.0
2013-07-15 11:40:00,83.49,83.51,83.43,83.43,24900.0,63.785,63.8003,63.7392,63.7392,24900.0
2013-07-15 11:45:00,83.45,83.45,83.38,83.39,12500.0,63.7544,63.7544,63.701,63.7086,12500.0
2013-07-15 11:50:00,83.37,83.38,83.31,83.32,12200.0,63.6933,63.701,63.6475,63.6551,12200.0
2013-07-15 11:55:00,83.33,83.35,83.3,83.34,42600.0,63.6628,63.678,63.6399,63.6704,42600.0
2013-07-15 12:00:00,83.36,83.39,83.33,83.34,15400.0,63.6857,63.7086,63.6628,63.6704,15400.0
2013-07-15 12:05:00,83.34,83.35,83.29,83.29,44300.0,63.6704,63.678,63.6322,63.6322,44300.0
2013-07-15 12:10:00,83.29,83.29,83.2,83.24,41800.0,63.6322,63.6322,63.5635,63.594,41800.0
2013-07-15 12:15:00,83.24,83.31,83.22,83.28,22000.0,63.594,63.6475,63.5787,63.6246,22000.0
2013-07-15 12:20:00,83.27,83.33,83.27,83.32,10300.0,63.6169,63.6628,63.6169,63.6551,10300.0
2013-07-15 12:25:00,83.32,83.36,83.31,83.36,10600.0,63.6551,63.6857,63.6475,63.6857,10600.0
2013-07-15 12:30:00,83.36,83.37,83.25,83.28,18500.0,63.6857,63.6933,63.6017,63.6246,18500.0
2013-07-15 12:35:00,83.28,83.3,83.2,83.24,12600.0,63.6246,63.6399,63.5635,63.594,12600.0
2013-07-15 12:40:00,83.25,83.27,83.23,83.24,15100.0,63.6017,63.6169,63.5864,63.594,15100.0
2013-07-15 12:45:00,83.25,83.25,83.17,83.21,17300.0,63.6017,63.6017,63.5405,63.5711,17300.0
2013-07-15 12:50:00,83.22,83.26,83.21,83.25,25100.0,63.5787,63.6093,63.5711,63.6017,25100.0
2013-07-15 12:55:00,83.25,83.25,83.2,83.2,8700.0,63.6017,63.6017,63.5635,63.5635,8700.0
2013-07-15 13:00:00,83.2,83.2,83.17,83.2,11000.0,63.5635,63.5635,63.5405,63.5635,11000.0
2013-07-15 13:05:00,83.2,83.2,83.19,83.2,11900.0,63.5635,63.5635,63.5558,63.5635,11900.0
2013-07-15 13:10:00,83.2,83.2,83.18,83.19,12900.0,63.5635,63.5635,63.5482,63.5558,12900.0
2013-07-15 13:15:00,83.2,83.2,83.19,83.19,13000.0,63.5635,63.5635,63.5558,63.5558,13000.0
2013-07-15 13:20:00,83.2,83.25,83.2,83.24,26200.0,63.5635,63.6017,63.5635,63.594,26200.0
2013-07-15 13:25:00,83.25,83.27,83.21,83.25,26100.0,63.6017,63.6169,63.5711,63.6017,26100.0
2013-07-15 13:30:00,83.25,83.25,83.18,83.18,8500.0,63.6017,63.6017,63.5482,63.5482,8500.0
2013-07-15 13:35:00,83.18,83.2,83.17,83.2,11500.0,63.5482,63.5635,63.5405,63.5635,11500.0
2013-07-15 13:40:00,83.2,83.26,83.18,83.23,16800.0,63.5635,63.6093,63.5482,63.5864,16800.0
2013-07-15 13:45:00,83.23,83.25,83.22,83.25,14600.0,63.5864,63.6017,63.5787,63.6017,14600.0
2013-07-15 13:50:00,83.25,83.27,83.2,83.21,18100.0,63.6017,63.6169,63.5635,63.5711,18100.0
2013-07-15 13:55:00,83.21,83.21,83.15,83.15,11800.0,63.5711,63.5711,63.5253,63.5253,11800.0
2013-07-15 14:00:00,83.16,83.17,83.09,83.1,20700.0,63.5329,63.5405,63.4794,63.4871,20700.0
2013-07-15 14:05:00,83.11,83.12,83.09,83.1,7500.0,63.4947,63.5023,63.4794,63.4871,7500.0
2013-07-15 14:10:00,83.09,83.15,83.05,83.14,27900.0,63.4794,63.5253,63.4489,63.5176,27900.0
2013-07-15 14:15:00,83.13,83.14,83.09,83.13,17200.0,63.51,63.5176,63.4794,63.51,17200.0
2013-07-15 14:20:00,83.12,83.13,83.09,83.1,19500.0,63.5023,63.51,63.4794,63.4871,19500.0
2013-07-15 14:25:00,83.1,83.14,83.1,83.14,22600.0,63.4871,63.5176,63.4871,63.5176,22600.0
2013-07-15 14:30:00,83.13,83.14,83.1,83.11,32800.0,63.51,63.5176,63.4871,63.4947,32800.0
2013-07-15 14:35:00,83.11,83.14,83.1,83.13,20900.0,63.4947,63.5176,63.4871,63.51,20900.0
2013-07-15 14:40:00,83.14,83.16,83.11,83.15,36600.0,63.5176,63.5329,63.4947,63.5253,36600.0
2013-07-15 14:45:00,83.15,83.24,83.15,83.23,24100.0,63.5253,63.594,63.5253,63.5864,24100.0
2013-07-15 14:50:00,83.22,83.23,83.18,83.2,28800.0,63.5787,63.5864,63.5482,63.5635,28800.0
2013-07-15 14:55:00,83.2,83.22,83.2,83.2,13900.0,63.5635,63.5787,63.5635,63.5635,13900.0
2013-07-15 15:00:00,83.2,83.28,83.19,83.28,27900.0,63.5635,63.6246,63.5558,63.6246,27900.0
2013-07-15 15:05:00,83.27,83.27,83.24,83.25,13100.0,63.6169,63.6169,63.594,63.6017,13100.0
2013-07-15 15:10:00,83.24,83.27,83.24,83.25,10400.0,63.594,63.6169,63.594,63.6017,10400.0
2013-07-15 15:15:00,83.26,83.28,83.25,83.27,19900.0,63.6093,63.6246,63.6017,63.6169,19900.0
2013-07-15 15:20:00,83.28,83.29,83.21,83.24,35500.0,63.6246,63.6322,63.5711,63.594,35500.0
2013-07-15 15:25:00,83.23,83.24,83.21,83.22,15500.0,63.5864,63.594,63.5711,63.5787,15500.0
2013-07-15 15:30:00,83.22,83.25,83.22,83.25,24100.0,63.5787,63.6017,63.5787,63.6017,24100.0
2013-07-15 15:35:00,83.25,83.26,83.23,83.24,16400.0,63.6017,63.6093,63.5864,63.594,16400.0
2013-07-15 15:40:00,83.25,83.26,83.21,83.22,20400.0,63.6017,63.6093,63.5711,63.5787,20400.0
2013-07-15 15:45:00,83.21,83.23,83.16,83.19,63200.0,63.5711,63.5864,63.5329,63.5558,63200.0
2013-07-15 15:50:00,83.18,83.29,83.18,83.28,61000.0,63.5482,63.6322,63.5482,63.6246,61000.0
2013-07-15 15:55:00,83.29,83.29,83.22,83.28,128100.0,63.6322,63.6322,63.5787,63.6246,128100.0
2013-07-16 09:30:00,83.46,83.56,83.3,83.45,52600.0,63.7621,63.8385,63.6399,63.7544,52600.0
2013-07-16 09:35:00,83.46,83.55,83.44,83.53,35200.0,63.7621,63.8308,63.7468,63.8156,35200.0
2013-07-16 09:40:00,83.53,83.59,83.45,83.48,65600.0,63.8156,63.8614,63.7544,63.7774,65600.0
2013-07-16 09:45:00,83.48,83.73,83.47,83.7,78700.0,63.7774,63.9684,63.7697,63.9454,78700.0
2013-07-16 09:50:00,83.69,83.76,83.64,83.66,21700.0,63.9378,63.9913,63.8996,63.9149,21700.0
2013-07-16 09:55:00,83.67,83.68,83.54,83.56,17600.0,63.9225,63.9302,63.8232,63.8385,17600.0
2013-07-16 10:00:00,83.59,83.63,83.55,83.59,12100.0,63.8614,63.892,63.8308,63.8614,12100.0
2013-07-16 10:05:00,83.63,83.63,83.57,83.59,6700.0,63.892,63.892,63.8461,63.8614,6700.0
2013-07-16 10:10:00,83.6,83.67,83.6,83.63,16300.0,63.869,63.9225,63.869,63.892,16300.0
2013-07-16 10:15:00,83.62,83.65,83.53,83.57,16500.0,63.8843,63.9072,63.8156,63.8461,16500.0
2013-07-16 10:20:00,83.57,83.57,83.44,83.48,12300.0,63.8461,63.8461,63.7468,63.7774,12300.0
2013-07-16 10:25:00,83.49,83.51,83.47,83.49,11800.0,63.785,63.8003,63.7697,63.785,11800.0
2013-07-16 10:30:00,83.49,83.49,83.41,83.45,9800.0,63.785,63.785,63.7239,63.7544,9800.0
2013-07-16 10:35:00,83.46,83.61,83.45,83.6,22100.0,63.7621,63.8767,63.7544,63.869,22100.0
2013-07-16 10:40:00,83.61,83.67,83.59,83.63,10500.0,63.8767,63.9225,63.8614,63.892,10500.0
2013-07-16 10:45:00,83.63,83.66,83.57,83.66,11700.0,63.892,63.9149,63.8461,63.9149,11700.0
2013-07-16 10:50:00,83.66,83.66,83.56,83.56,11300.0,63.9149,63.9149,63.8385,63.8385,11300.0
2013-07-16 10:55:00,83.57,83.59,83.46,83.46,16100.0,63.8461,63.8614,63.7621,63.7621,16100.0
2013-07-16 11:00:00,83.45,83.46,83.34,83.38,12800.0,63.7544,63.7621,63.6704,63.701,12800.0
2013-07-16 11:05:00,83.37,83.41,83.34,83.38,7600.0,63.6933,63.7239,63.6704,63.701,7600.0
2013-07-16 11:10:00,83.39,83.41,83.35,83.39,8000.0,63.7086,63.7239,63.678,63.7086,8000.0
2013-07-16 11:15:00,83.41,83.44,83.38,83.43,14200.0,63.7239,63.7468,63.701,63.7392,14200.0
2013-07-16 11:20:00,83.46,83.51,83.43,83.51,12100.0,63.7621,63.8003,63.7392,63.8003,12100.0
2013-07-16 11:25:00,83.49,83.49,83.36,83.4,22000.0,63.785,63.785,63.6857,63.7162,22000.0
2013-07-16 11:30:00,83.4,83.41,83.27,83.28,20900.0,63.7162,63.7239,63.6169,63.6246,20900.0
2013-07-16 11:35:00,83.26,83.34,83.23,83.32,17100.0,63.6093,63.6704,63.5864,63.6551,17100.0
2013-07-16 11:40:00,83.31,83.33,83.23,83.3,37300.0,63.6475,63.6628,63.5864,63.6399,37300.0
2013-07-16 11:45:00,83.31,83.32,83.16,83.19,21900.0,63.6475,63.6551,63.5329,63.5558,21900.0
2013-07-16 11:50:00,83.2,83.24,83.17,83.17,11600.0,63.5635,63.594,63.5405,63.5405,11600.0
2013-07-16 11:55:00,83.17,83.19,83.13,83.13,9200.0,63.5405,63.5558,63.51,63.51,9200.0
2013-07-16 12:00:00,83.12,83.14,83.08,83.09,12800.0,63.5023,63.5176,63.4718,63.4794,12800.0
2013-07-16 12:05:00,83.1,83.17,83.1,83.14,6700.0,63.4871,63.5405,63.4871,63.5176,6700.0
2013-07-16 12:10:00,83.14,83.2,83.14,83.2,9500.0,63.5176,63.5635,63.5176,63.5635,9500.0
2013-07-16 12:15:00,83.19,83.2,83.17,83.2,7600.0,63.5558,63.5635,63.5405,63.5635,7600.0
2013-07-16 12:20:00,83.19,83.19,83.14,83.14,6700.0,63.5558,63.5558,63.5176,63.5176,6700.0
2013-07-16 12:25:00,83.16,83.17,83.12,83.15,7500.0,63.5329,63.5405,63.5023,63.5253,7500.0
2013-07-16 12:30:00,83.15,83.2,83.14,83.18,47700.0,63.5253,63.5635,63.5176,63.5482,47700.0
2013-07-16 12:35:00,83.19,83.2,83.18,83.2,12100.0,63.5558,63.5635,63.5482,63.5635,12100.0
2013-07-16 12:40:00,83.19,83.19,83.14,83.14,7200.0,63.5558,63.5558,63.5176,63.5176,7200.0
2013-07-16 12:45:00,83.14,83.17,83.13,83.16,7900.0,63.5176,63.5405,63.51,63.5329,7900.0
2013-07-16 12:50:00,83.16,83.19,83.16,83.17,7500.0,63.5329,63.5558,63.5329,63.5405,7500.0
2013-07-16 12:55:00,83.18,83.2,83.17,83.18,7400.0,63.5482,63.5635,63.5405,63.5482,7400.0
2013-07-16 13:00:00,83.17,83.19,83.16,83.16,8100.0,63.5405,63.5558,63.5329,63.5329,8100.0
2013-07-16 13:05:00,83.17,83.17,83.15,83.15,4900.0,63.5405,63.5405,63.5253,63.5253,4900.0
2013-07-16 13:10:00,83.14,83.14,83.05,83.05,5000.0,63.5176,63.5176,63.4489,63.4489,5000.0
2013-07-16 13:15:00,83.04,83.06,82.96,83.02,12900.0,63.4412,63.4565,63.3801,63.4259,12900.0
2013-07-16 13:20:00,83.0,83.03,83.0,83.03,2800.0,63.4107,63.4336,63.4107,63.4336,2800.0
2013-07-16 13:25:00,83.02,83.04,83.01,83.03,5000.0,63.4259,63.4412,63.4183,63.4336,5000.0
2013-07-16 13:30:00,83.03,83.14,83.02,83.14,8600.0,63.4336,63.5176,63.4259,63.5176,8600.0
2013-07-16 13:35:00,83.14,83.2,83.11,83.17,10500.0,63.5176,63.5635,63.4947,63.5405,10500.0
2013-07-16 13:40:00,83.18,83.22,83.18,83.18,7300.0,63.5482,63.5787,63.5482,63.5482,7300.0
2013-07-16 13:45:00,83.2,83.25,83.2,83.22,7200.0,63.5635,63.6017,63.5635,63.5787,7200.0
2013-07-16 13:50:00,83.23,83.28,83.23,83.27,3500.0,63.5864,63.6246,63.5864,63.6169,3500.0
2013-07-16 13:55:00,83.28,83.29,83.25,83.28,5400.0,63.6246,63.6322,63.6017,63.6246,5400.0
2013-07-16 14:00:00,83.29,83.34,83.29,83.34,7400.0,63.6322,63.6704,63.6322,63.6704,7400.0
2013-07-16 14:05:00,83.35,83.41,83.35,83.41,10000.0,63.678,63.7239,63.678,63.7239,10000.0
2013-07-16 14:10:00,83.41,83.55,83.41,83.47,19400.0,63.7239,63.8308,63.7239,63.7697,19400.0
2013-07-16 14:15:00,83.49,83.49,83.44,83.45,4700.0,63.785,63.785,63.7468,63.7544,4700.0
2013-07-16 14:20:00,83.44,83.45,83.35,83.36,6200.0,63.7468,63.7544,63.678,63.6857,6200.0
2013-07-16 14:25:00,83.34,83.36,83.33,83.34,4300.0,63.6704,63.6857,63.6628,63.6704,4300.0
2013-07-16 14:30:00,83.35,83.42,83.35,83.36,21000.0,63.678,63.7315,63.678,63.6857,21000.0
2013-07-16 14:35:00,83.36,83.37,83.32,83.32,5400.0,63.6857,63.6933,63.6551,63.6551,5400.0
2013-07-16 14:40:00,83.32,83.37,83.31,83.36,10200.0,63.6551,63.6933,63.6475,63.6857,10200.0
2013-07-16 14:45:00,83.36,83.37,83.32,83.33,9200.0,63.6857,63.6933,63.6551,63.6628,9200.0
2013-07-16 14:50:00,83.34,83.36,83.3,83.31,7800.0,63.6704,63.6857,63.6399,63.6475,7800.0
2013-07-16 14:55:00,83.31,83.31,83.27,83.28,6100.0,63.6475,63.6475,63.6169,63.6246,6100.0
2013-07-16 15:00:00,83.28,83.3,83.25,83.28,9500.0,63.6246,63.6399,63.6017,63.6246,9500.0
2013-07-16 15:05:00,83.28,83.28,83.19,83.19,4200.0,63.6246,63.6246,63.5558,63.5558,4200.0
2013-07-16 15:10:00,83.19,83.2,83.13,83.14,7000.0,63.5558,63.5635,63.51,63.5176,7000.0
2013-07-16 15:15:00,83.14,83.16,83.08,83.09,13400.0,63.5176,63.5329,63.4718,63.4794,13400.0
2013-07-16 15:20:00,83.09,83.16,83.05,83.14,22200.0,63.4794,63.5329,63.4489,63.5176,22200.0
2013-07-16 15:25:00,83.15,83.16,83.12,83.14,22900.0,63.5253,63.5329,63.5023,63.5176,22900.0
2013-07-16 15:30:00,83.14,83.16,83.11,83.12,20600.0,63.5176,63.5329,63.4947,63.5023,20600.0
2013-07-16 15:35:00,83.12,83.17,83.11,83.11,20600.0,63.5023,63.5405,63.4947,63.4947,20600.0
2013-07-16 15:40:00,83.1,83.12,83.08,83.1,29000.0,63.4871,63.5023,63.4718,63.4871,29000.0
2013-07-16 15:45:00,83.11,83.25,83.11,83.21,28300.0,63.4947,63.6017,63.4947,63.5711,28300.0
2013-07-16 15:50:00,83.21,83.26,83.19,83.23,35500.0,63.5711,63.6093,63.5558,63.5864,35500.0
2013-07-16 15:55:00,83.23,83.27,83.22,83.23,60000.0,63.5864,63.6169,63.5787,63.5864,60000.0
2013-07-17 09:30:00,83.68,83.73,83.43,83.64,26300.0,63.9302,63.9684,63.7392,63.8996,26300.0
2013-07-17 09:35:00,83.67,83.88,83.67,83.88,16400.0,63.9225,64.083,63.9225,64.083,16400.0
2013-07-17 09:40:00,83.88,83.91,83.68,83.8,20500.0,64.083,64.1059,63.9302,64.0218,20500.0
2013-07-17 09:45:00,83.86,83.86,83.57,83.67,9400.0,64.0677,64.0677,63.8461,63.9225,9400.0
2013-07-17 09:50:00,83.7,83.86,83.61,83.78,26300.0,63.9454,64.0677,63.8767,64.0066,26300.0
2013-07-17 09:55:00,83.81,83.9,83.77,83.87,12900.0,64.0295,64.0982,63.9989,64.0753,12900.0
2013-07-17 10:00:00,83.88,83.91,83.71,83.71,11600.0,64.083,64.1059,63.9531,63.9531,11600.0
2013-07-17 10:05:00,83.75,83.78,83.7,83.7,6600.0,63.9836,64.0066,63.9454,63.9454,6600.0
2013-07-17 10:10:00,83.67,83.86,83.67,83.81,10300.0,63.9225,64.0677,63.9225,64.0295,10300.0
2013-07-17 10:15:00,83.85,83.94,83.81,83.9,49200.0,64.06,64.1288,64.0295,64.0982,49200.0
2013-07-17 10:20:00,83.9,83.96,83.89,83.93,10400.0,64.0982,64.1441,64.0906,64.1212,10400.0
2013-07-17 10:25:00,83.91,83.96,83.91,83.93,6400.0,64.1059,64.1441,64.1059,64.1212,6400.0
2013-07-17 10:30:00,83.93,83.96,83.89,83.89,29300.0,64.1212,64.1441,64.0906,64.0906,29300.0
2013-07-17 10:35:00,83.89,84.13,83.89,84.1,90400.0,64.0906,64.274,64.0906,64.251,90400.0
2013-07-17 10:40:00,84.1,84.12,83.94,84.0,13700.0,64.251,64.2663,64.1288,64.1746,13700.0
2013-07-17 10:45:00,83.98,83.99,83.76,83.76,8000.0,64.1594,64.167,63.9913,63.9913,8000.0
2013-07-17 10:50:00,83.74,83.75,83.67,83.7,41500.0,63.976,63.9836,63.9225,63.9454,41500.0
2013-07-17 10:55:00,83.73,83.83,83.72,83.82,5200.0,63.9684,64.0448,63.9607,64.0371,5200.0
2013-07-17 11:00:00,83.82,83.87,83.81,83.82,5100.0,64.0371,64.0753,64.0295,64.0371,5100.0
2013-07-17 11:05:00,83.81,83.85,83.8,83.85,6100.0,64.0295,64.06,64.0218,64.06,6100.0
2013-07-17 11:10:00,83.84,83.84,83.73,83.75,8000.0,64.0524,64.0524,63.9684,63.9836,8000.0
2013-07-17 11:15:00,83.75,83.82,83.71,83.72,29100.0,63.9836,64.0371,63.9531,63.9607,29100.0
2013-07-17 11:20:00,83.73,83.76,83.69,83.72,46100.0,63.9684,63.9913,63.9378,63.9607,46100.0
2013-07-17 11:25:00,83.72,83.73,83.69,83.73,22400.0,63.9607,63.9684,63.9378,63.9684,22400.0
2013-07-17 11:30:00,83.73,83.88,83.7,83.86,41200.0,63.9684,64.083,63.9454,64.0677,41200.0
2013-07-17 11:35:00,83.86,83.92,83.8,83.89,9800.0,64.0677,64.1135,64.0218,64.0906,9800.0
2013-07-17 11:40:00,83.9,83.9,83.86,83.88,7300.0,64.0982,64.0982,64.0677,64.083,7300.0
2013-07-17 11:45:00,83.89,83.94,83.89,83.91,6600.0,64.0906,64.1288,64.0906,64.1059,6600.0
2013-07-17 11:50:00,83.89,83.91,83.79,83.86,18900.0,64.0906,64.1059,64.0142,64.0677,18900.0
2013-07-17 11:55:00,83.84,83.88,83.8,83.81,12500.0,64.0524,64.083,64.0218,64.0295,12500.0
2013-07-17 12:00:00,83.82,83.85,83.79,83.84,6100.0,64.0371,64.06,64.0142,64.0524,6100.0
2013-07-17 12:05:00,83.84,83.86,83.78,83.82,43000.0,64.0524,64.0677,64.0066,64.0371,43000.0
2013-07-17 12:10:00,83.83,83.88,83.79,83.82,27700.0,64.0448,64.083,64.0142,64.0371,27700.0
2013-07-17 12:15:00,83.81,83.85,83.79,83.81,29800.0,64.0295,64.06,64.0142,64.0295,29800.0
2013-07-17 12:20:00,83.8,83.84,83.78,83.79,16500.0,64.0218,64.0524,64.0066,64.0142,16500.0
2013-07-17 12:25:00,83.78,83.84,83.78,83.82,18900.0,64.0066,64.0524,64.0066,64.0371,18900.0
2013-07-17 12:30:00,83.83,83.83,83.78,83.8,40400.0,64.0448,64.0448,64.0066,64.0218,40400.0
2013-07-17 12:35:00,83.81,83.83,83.79,83.82,18500.0,64.0295,64.0448,64.0142,64.0371,18500.0
2013-07-17 12:40:00,83.81,83.91,83.8,83.89,28700.0,64.0295,64.1059,64.0218,64.0906,28700.0
2013-07-17 12:45:00,83.88,83.89,83.84,83.86,14700.0,64.083,64.0906,64.0524,64.0677,14700.0
2013-07-17 12:50:00,83.86,83.9,83.83,83.86,9800.0,64.0677,64.0982,64.0448,64.0677,9800.0
2013-07-17 12:55:00,83.84,83.88,83.82,83.88,6100.0,64.0524,64.083,64.0371,64.083,6100.0
2013-07-17 13:00:00,83.87,83.91,83.85,83.85,8200.0,64.0753,64.1059,64.06,64.06,8200.0
2013-07-17 13:05:00,83.85,83.88,83.84,83.84,5200.0,64.06,64.083,64.0524,64.0524,5200.0
2013-07-17 13:10:00,83.84,83.86,83.84,83.85,5700.0,64.0524,64.0677,64.0524,64.06,5700.0
2013-07-17 13:15:00,83.86,83.89,83.85,83.89,7700.0,64.0677,64.0906,64.06,64.0906,7700.0
2013-07-17 13:20:00,83.88,83.91,83.8,83.83,11000.0,64.083,64.1059,64.0218,64.0448,11000.0
2013-07-17 13:25:00,83.81,83.83,83.75,83.81,15700.0,64.0295,64.0448,63.9836,64.0295,15700.0
2013-07-17 13:30:00,83.82,83.83,83.73,83.73,7400.0,64.0371,64.0448,63.9684,63.9684,7400.0
2013-07-17 13:35:00,83.75,83.8,83.74,83.8,12800.0,63.9836,64.0218,63.976,64.0218,12800.0
2013-07-17 13:40:00,83.8,83.81,83.75,83.78,29300.0,64.0218,64.0295,63.9836,64.0066,29300.0
2013-07-17 13:45:00,83.78,83.86,83.75,83.85,11500.0,64.0066,64.0677,63.9836,64.06,11500.0
2013-07-17 13:50:00,83.83,83.88,83.83,83.85,6800.0,64.0448,64.083,64.0448,64.06,6800.0
2013-07-17 13:55:00,83.85,83.88,83.82,83.86,11400.0,64.06,64.083,64.0371,64.0677,11400.0
2013-07-17 14:00:00,83.86,83.93,83.86,83.9,9200.0,64.0677,64.1212,64.0677,64.0982,9200.0
2013-07-17 14:05:00,83.88,83.9,83.84,83.9,15800.0,64.083,64.0982,64.0524,64.0982,15800.0
2013-07-17 14:10:00,83.9,83.94,83.88,83.93,7900.0,64.0982,64.1288,64.083,64.1212,7900.0
2013-07-17 14:15:00,83.92,83.95,83.89,83.9,11400.0,64.1135,64.1364,64.0906,64.0982,11400.0
2013-07-17 14:20:00,83.9,83.95,83.89,83.93,10100.0,64.0982,64.1364,64.0906,64.1212,10100.0
2013-07-17 14:25:00,83.95,84.0,83.93,84.0,14400.0,64.1364,64.1746,64.1212,64.1746,14400.0
2013-07-17 14:30:00,83.99,84.0,83.92,83.92,28800.0,64.167,64.1746,64.1135,64.1135,28800.0
2013-07-17 14:35:00,83.93,83.99,83.93,83.96,14400.0,64.1212,64.167,64.1212,64.1441,14400.0
2013-07-17 14:40:00,83.95,83.98,83.89,83.95,14800.0,64.1364,64.1594,64.0906,64.1364,14800.0
2013-07-17 14:45:00,83.93,83.97,83.88,83.97,42800.0,64.1212,64.1517,64.083,64.1517,42800.0
2013-07-17 14:50:00,83.96,83.96,83.86,83.86,6900.0,64.1441,64.1441,64.0677,64.0677,6900.0
2013-07-17 14:55:00,83.86,83.91,83.85,83.89,6900.0,64.0677,64.1059,64.06,64.0906,6900.0
2013-07-17 15:00:00,83.88,83.9,83.84,83.9,10400.0,64.083,64.0982,64.0524,64.0982,10400.0
2013-07-17 15:05:00,83.9,83.94,83.89,83.89,13900.0,64.0982,64.1288,64.0906,64.0906,13900.0
2013-07-17 15:10:00,83.9,83.9,83.86,83.87,11200.0,64.0982,64.0982,64.0677,64.0753,11200.0
2013-07-17 15:15:00,83.86,83.9,83.83,83.89,14200.0,64.0677,64.0982,64.0448,64.0906,14200.0
2013-07-17 15:20:00,83.89,83.9,83.84,83.87,16000.0,64.0906,64.0982,64.0524,64.0753,16000.0
2013-07-17 15:25:00,83.86,83.92,83.86,83.87,15200.0,64.0677,64.1135,64.0677,64.0753,15200.0
2013-07-17 15:30:00,83.87,83.89,83.75,83.75,20600.0,64.0753,64.0906,63.9836,63.9836,20600.0
2013-07-17 15:35:00,83.75,83.81,83.75,83.78,22900.0,63.9836,64.0295,63.9836,64.0066,22900.0
2013-07-17 15:40:00,83.77,83.82,83.76,83.82,37400.0,63.9989,64.0371,63.9913,64.0371,37400.0
2013-07-17 15:45:00,83.82,83.91,83.82,83.91,47300.0,64.0371,64.1059,64.0371,64.1059,47300.0
2013-07-17 15:50:00,83.91,83.92,83.83,83.92,41400.0,64.1059,64.1135,64.0448,64.1135,41400.0
2013-07-17 15:55:00,83.92,84.05,83.92,83.99,120900.0,64.1135,64.2128,64.1135,64.167,120900.0
2013-07-18 09:30:00,84.39,84.68,84.26,84.66,93500.0,64.4726,64.6941,64.3733,64.6789,93500.0
2013-07-18 09:35:00,84.63,84.66,84.46,84.62,11700.0,64.6559,64.6789,64.5261,64.6483,11700.0
2013-07-18 09:40:00,84.67,84.7,84.48,84.58,13200.0,64.6865,64.7094,64.5414,64.6177,13200.0
2013-07-18 09:45:00,84.5,84.55,84.31,84.32,13700.0,64.5566,64.5948,64.4115,64.4191,13700.0
2013-07-18 09:50:00,84.36,84.46,84.33,84.4,13100.0,64.4497,64.5261,64.4268,64.4802,13100.0
2013-07-18 09:55:00,84.4,84.45,84.33,84.33,8200.0,64.4802,64.5184,64.4268,64.4268,8200.0
2013-07-18 10:00:00,84.33,84.45,84.32,84.39,9600.0,64.4268,64.5184,64.4191,64.4726,9600.0
2013-07-18 10:05:00,84.4,84.49,84.38,84.49,15600.0,64.4802,64.549,64.465,64.549,15600.0
2013-07-18 10:10:00,84.47,84.48,84.39,84.41,34600.0,64.5337,64.5414,64.4726,64.4879,34600.0
2013-07-18 10:15:00,84.41,84.44,84.34,84.37,15000.0,64.4879,64.5108,64.4344,64.4573,15000.0
2013-07-18 10:20:00,84.38,84.44,84.34,84.41,26400.0,64.465,64.5108,64.4344,64.4879,26400.0
2013-07-18 10:25:00,84.42,84.58,84.4,84.56,100800.0,64.4955,64.6177,64.4802,64.6025,100800.0
2013-07-18 10:30:00,84.55,84.63,84.55,84.6,19900.0,64.5948,64.6559,64.5948,64.633,19900.0
2013-07-18 10:35:00,84.57,84.61,84.55,84.56,15200.0,64.6101,64.6407,64.5948,64.6025,15200.0
2013-07-18 10:40:00,84.56,84.59,84.52,84.52,7200.0,64.6025,64.6254,64.5719,64.5719,7200.0
2013-07-18 10:45:00,84.52,84.58,84.48,84.58,10800.0,64.5719,64.6177,64.5414,64.6177,10800.0
2013-07-18 10:50:00,84.57,84.64,84.56,84.59,12000.0,64.6101,64.6636,64.6025,64.6254,12000.0
2013-07-18 10:55:00,84.6,84.61,84.56,84.58,13800.0,64.633,64.6407,64.6025,64.6177,13800.0
2013-07-18 11:00:00,84.57,84.57,84.48,84.48,7900.0,64.6101,64.6101,64.5414,64.5414,7900.0
2013-07-18 11:05:00,84.48,84.48,84.43,84.47,9400.0,64.5414,64.5414,64.5032,64.5337,9400.0
2013-07-18 11:10:00,84.47,84.55,84.44,84.51,40400.0,64.5337,64.5948,64.5108,64.5643,40400.0
2013-07-18 11:15:00,84.51,84.51,84.4,84.4,13500.0,64.5643,64.5643,64.4802,64.4802,13500.0
2013-07-18 11:20:00,84.41,84.45,84.38,84.4,16700.0,64.4879,64.5184,64.465,64.4802,16700.0
2013-07-18 11:25:00,84.41,84.44,84.38,84.39,18500.0,64.4879,64.5108,64.465,64.4726,18500.0
2013-07-18 11:30:00,84.4,84.41,84.38,84.38,7400.0,64.4802,64.4879,64.465,64.465,7400.0
2013-07-18 11:35:00,84.4,84.42,84.38,84.39,6100.0,64.4802,64.4955,64.465,64.4726,6100.0
2013-07-18 11:40:00,84.4,84.41,84.36,84.37,6800.0,64.4802,64.4879,64.4497,64.4573,6800.0
2013-07-18 11:45:00,84.37,84.41,84.35,84.36,8100.0,64.4573,64.4879,64.442,64.4497,8100.0
2013-07-18 11:50:00,84.37,84.37,84.35,84.36,7800.0,64.4573,64.4573,64.442,64.4497,7800.0
2013-07-18 11:55:00,84.37,84.37,84.36,84.37,9100.0,64.4573,64.4573,64.4497,64.4573,9100.0
2013-07-18 12:00:00,84.36,84.37,84.35,84.36,6100.0,64.4497,64.4573,64.442,64.4497,6100.0
2013-07-18 12:05:00,84.35,84.4,84.34,84.39,38400.0,64.442,64.4802,64.4344,64.4726,38400.0
2013-07-18 12:10:00,84.39,84.4,84.35,84.35,12000.0,64.4726,64.4802,64.442,64.442,12000.0
2013-07-18 12:15:00,84.36,84.37,84.32,84.37,8100.0,64.4497,64.4573,64.4191,64.4573,8100.0
2013-07-18 12:20:00,84.37,84.37,84.33,84.37,43600.0,64.4573,64.4573,64.4268,64.4573,43600.0
2013-07-18 12:25:00,84.37,84.37,84.35,84.36,15800.0,64.4573,64.4573,64.442,64.4497,15800.0
2013-07-18 12:30:00,84.37,84.37,84.35,84.36,15600.0,64.4573,64.4573,64.442,64.4497,15600.0
2013-07-18 12:35:00,84.35,84.39,84.35,84.35,5800.0,64.442,64.4726,64.442,64.442,5800.0
2013-07-18 12:40:00,84.36,84.36,84.27,84.27,14300.0,64.4497,64.4497,64.3809,64.3809,14300.0
2013-07-18 12:45:00,84.29,84.35,84.28,84.32,4900.0,64.3962,64.442,64.3886,64.4191,4900.0
2013-07-18 12:50:00,84.33,84.33,84.3,84.3,6800.0,64.4268,64.4268,64.4038,64.4038,6800.0
2013-07-18 12:55:00,84.31,84.32,84.27,84.32,8500.0,64.4115,64.4191,64.3809,64.4191,8500.0
2013-07-18 13:00:00,84.32,84.38,84.31,84.37,10500.0,64.4191,64.465,64.4115,64.4573,10500.0
2013-07-18 13:05:00,84.37,84.39,84.36,84.38,8300.0,64.4573,64.4726,64.4497,64.465,8300.0
2013-07-18 13:10:00,84.38,84.43,84.37,84.42,4400.0,64.465,64.5032,64.4573,64.4955,4400.0
2013-07-18 13:15:00,84.42,84.42,84.29,84.29,8300.0,64.4955,64.4955,64.3962,64.3962,8300.0
2013-07-18 13:20:00,84.3,84.34,84.27,84.32,9800.0,64.4038,64.4344,64.3809,64.4191,9800.0
2013-07-18 13:25:00,84.34,84.42,84.33,84.4,9600.0,64.4344,64.4955,64.4268,64.4802,9600.0
2013-07-18 13:30:00,84.4,84.41,84.36,84.36,8400.0,64.4802,64.4879,64.4497,64.4497,8400.0
2013-07-18 13:35:00,84.35,84.41,84.34,84.41,7600.0,64.442,64.4879,64.4344,64.4879,7600.0
2013-07-18 13:40:00,84.41,84.42,84.36,84.38,7800.0,64.4879,64.4955,64.4497,64.465,7800.0
2013-07-18 13:45:00,84.39,84.43,84.38,84.41,10400.0,64.4726,64.5032,64.465,64.4879,10400.0
2013-07-18 13:50:00,84.41,84.42,84.36,84.38,8500.0,64.4879,64.4955,64.4497,64.465,8500.0
2013-07-18 13:55:00,84.36,84.43,84.35,84.37,8700.0,64.4497,64.5032,64.442,64.4573,8700.0
2013-07-18 14:00:00,84.4,84.4,84.37,84.37,13300.0,64.4802,64.4802,64.4573,64.4573,13300.0
2013-07-18 14:05:00,84.37,84.44,84.34,84.43,12300.0,64.4573,64.5108,64.4344,64.5032,12300.0
2013-07-18 14:10:00,84.44,84.47,84.41,84.46,14800.0,64.5108,64.5337,64.4879,64.5261,14800.0
2013-07-18 14:15:00,84.47,84.47,84.39,84.42,12300.0,64.5337,64.5337,64.4726,64.4955,12300.0
2013-07-18 14:20:00,84.4,84.47,84.4,84.45,15000.0,64.4802,64.5337,64.4802,64.5184,15000.0
2013-07-18 14:25:00,84.45,84.5,84.44,84.45,12700.0,64.5184,64.5566,64.5108,64.5184,12700.0
2013-07-18 14:30:00,84.44,84.48,84.41,84.43,19700.0,64.5108,64.5414,64.4879,64.5032,19700.0
2013-07-18 14:35:00,84.42,84.47,84.41,84.45,18900.0,64.4955,64.5337,64.4879,64.5184,18900.0
2013-07-18 14:40:00,84.46,84.57,84.43,84.57,28900.0,64.5261,64.6101,64.5032,64.6101,28900.0
2013-07-18 14:45:00,84.57,84.64,84.57,84.64,18500.0,64.6101,64.6636,64.6101,64.6636,18500.0
2013-07-18 14:50:00,84.63,84.63,84.56,84.56,16200.0,64.6559,64.6559,64.6025,64.6025,16200.0
2013-07-18 14:55:00,84.56,84.63,84.55,84.6,51900.0,64.6025,64.6559,64.5948,64.633,51900.0
2013-07-18 15:00:00,84.6,84.63,84.55,84.55,22400.0,64.633,64.6559,64.5948,64.5948,22400.0
2013-07-18 15:05:00,84.55,84.58,84.53,84.58,15100.0,64.5948,64.6177,64.5796,64.6177,15100.0
2013-07-18 15:10:00,84.55,84.57,84.45,84.46,13700.0,64.5948,64.6101,64.5184,64.5261,13700.0
2013-07-18 15:15:00,84.46,84.5,84.43,84.47,15200.0,64.5261,64.5566,64.5032,64.5337,15200.0
2013-07-18 15:20:00,84.49,84.56,84.49,84.52,26900.0,64.549,64.6025,64.549,64.5719,26900.0
2013-07-18 15:25:00,84.52,84.53,84.49,84.51,19000.0,64.5719,64.5796,64.549,64.5643,19000.0
2013-07-18 15:30:00,84.5,84.56,84.5,84.56,21000.0,64.5566,64.6025,64.5566,64.6025,21000.0
2013-07-18 15:35:00,84.56,84.6,84.55,84.56,102000.0,64.6025,64.633,64.5948,64.6025,102000.0
2013-07-18 15:40:00,84.57,84.57,84.46,84.52,38400.0,64.6101,64.6101,64.5261,64.5719,38400.0
2013-07-18 15:45:00,84.53,84.64,84.52,84.54,107000.0,64.5796,64.6636,64.5719,64.5872,107000.0
2013-07-18 15:50:00,84.54,84.55,84.45,84.48,88100.0,64.5872,64.5948,64.5184,64.5414,88100.0
2013-07-18 15:55:00,84.49,84.55,84.38,84.55,221000.0,64.549,64.5948,64.465,64.5948,221000.0
2013-07-19 09:30:00,84.59,84.59,84.34,84.45,225000.0,64.6254,64.6254,64.4344,64.5184,225000.0
2013-07-19 09:35:00,84.41,84.49,84.32,84.33,12400.0,64.4879,64.549,64.4191,64.4268,12400.0
2013-07-19 09:40:00,84.31,84.59,84.27,84.49,19500.0,64.4115,64.6254,64.3809,64.549,19500.0
2013-07-19 09:45:00,84.49,84.63,84.41,84.41,14000.0,64.549,64.6559,64.4879,64.4879,14000.0
2013-07-19 09:50:00,84.4,84.47,84.28,84.44,18600.0,64.4802,64.5337,64.3886,64.5108,18600.0
2013-07-19 09:55:00,84.45,84.56,84.45,84.52,12000.0,64.5184,64.6025,64.5184,64.5719,12000.0
2013-07-19 10:00:00,84.51,84.55,84.44,84.5,23600.0,64.5643,64.5948,64.5108,64.5566,23600.0
2013-07-19 10:05:00,84.49,84.51,84.44,84.45,7900.0,64.549,64.5643,64.5108,64.5184,7900.0
2013-07-19 10:10:00,84.46,84.47,84.33,84.41,9100.0,64.5261,64.5337,64.4268,64.4879,9100.0
2013-07-19 10:15:00,84.39,84.41,84.27,84.29,11600.0,64.4726,64.4879,64.3809,64.3962,11600.0
2013-07-19 10:20:00,84.27,84.31,84.19,84.25,19700.0,64.3809,64.4115,64.3198,64.3656,19700.0
2013-07-19 10:25:00,84.27,84.3,84.24,84.24,10800.0,64.3809,64.4038,64.358,64.358,10800.0
2013-07-19 10:30:00,84.27,84.38,84.23,84.37,14300.0,64.3809,64.465,64.3504,64.4573,14300.0
2013-07-19 10:35:00,84.36,84.39,84.34,84.37,5800.0,64.4497,64.4726,64.4344,64.4573,5800.0
2013-07-19 10:40:00,84.38,84.38,84.27,84.29,7400.0,64.465,64.465,64.3809,64.3962,7400.0
2013-07-19 10:45:00,84.27,84.34,84.23,84.34,39700.0,64.3809,64.4344,64.3504,64.4344,39700.0
2013-07-19 10:50:00,84.33,84.39,84.31,84.32,14600.0,64.4268,64.4726,64.4115,64.4191,14600.0
2013-07-19 10:55:00,84.32,84.39,84.25,84.39,20700.0,64.4191,64.4726,64.3656,64.4726,20700.0
2013-07-19 11:00:00,84.4,84.52,84.4,84.47,31600.0,64.4802,64.5719,64.4802,64.5337,31600.0
2013-07-19 11:05:00,84.47,84.58,84.45,84.53,25900.0,64.5337,64.6177,64.5184,64.5796,25900.0
2013-07-19 11:10:00,84.52,84.57,84.5,84.52,7500.0,64.5719,64.6101,64.5566,64.5719,7500.0
2013-07-19 11:15:00,84.52,84.53,84.41,84.46,14200.0,64.5719,64.5796,64.4879,64.5261,14200.0
2013-07-19 11:20:00,84.47,84.57,84.47,84.53,15800.0,64.5337,64.6101,64.5337,64.5796,15800.0
2013-07-19 11:25:00,84.53,84.57,84.51,84.57,14300.0,64.5796,64.6101,64.5643,64.6101,14300.0
2013-07-19 11:30:00,84.56,84.57,84.48,84.5,23800.0,64.6025,64.6101,64.5414,64.5566,23800.0
2013-07-19 11:35:00,84.49,84.53,84.48,84.5,5800.0,64.549,64.5796,64.5414,64.5566,5800.0
2013-07-19 11:40:00,84.5,84.56,84.5,84.56,9300.0,64.5566,64.6025,64.5566,64.6025,9300.0
2013-07-19 11:45:00,84.56,84.61,84.55,84.6,9800.0,64.6025,64.6407,64.5948,64.633,9800.0
2013-07-19 11:50:00,84.59,84.59,84.53,84.58,10300.0,64.6254,64.6254,64.5796,64.6177,10300.0
2013-07-19 11:55:00,84.58,84.63,84.57,84.63,5300.0,64.6177,64.6559,64.6101,64.6559,5300.0
2013-07-19 12:00:00,84.63,84.64,84.61,84.63,6400.0,64.6559,64.6636,64.6407,64.6559,6400.0
2013-07-19 12:05:00,84.63,84.66,84.61,84.66,20000.0,64.6559,64.6789,64.6407,64.6789,20000.0
2013-07-19 12:10:00,84.67,84.69,84.61,84.63,7600.0,64.6865,64.7018,64.6407,64.6559,7600.0
2013-07-19 12:15:00,84.63,84.66,84.6,84.66,8900.0,64.6559,64.6789,64.633,64.6789,8900.0
2013-07-19 12:20:00,84.66,84.67,84.63,84.64,3800.0,64.6789,64.6865,64.6559,64.6636,3800.0
2013-07-19 12:25:00,84.64,84.67,84.61,84.65,7000.0,64.6636,64.6865,64.6407,64.6712,7000.0
2013-07-19 12:30:00,84.65,84.65,84.54,84.54,8300.0,64.6712,64.6712,64.5872,64.5872,8300.0
2013-07-19 12:35:00,84.54,84.56,84.5,84.56,5900.0,64.5872,64.6025,64.5566,64.6025,5900.0
2013-07-19 12:40:00,84.54,84.58,84.5,84.58,8800.0,64.5872,64.6177,64.5566,64.6177,8800.0
2013-07-19 12:45:00,84.57,84.58,84.52,84.56,6900.0,64.6101,64.6177,64.5719,64.6025,6900.0
2013-07-19 12:50:00,84.57,84.58,84.5,84.5,2600.0,64.6101,64.6177,64.5566,64.5566,2600.0
2013-07-19 12:55:00,84.5,84.61,84.49,84.61,6200.0,64.5566,64.6407,64.549,64.6407,6200.0
2013-07-19 13:00:00,84.61,84.66,84.6,84.61,11900.0,64.6407,64.6789,64.633,64.6407,11900.0
2013-07-19 13:05:00,84.61,84.63,84.59,84.63,5600.0,64.6407,64.6559,64.6254,64.6559,5600.0
2013-07-19 13:10:00,84.64,84.69,84.62,84.69,10000.0,64.6636,64.7018,64.6483,64.7018,10000.0
2013-07-19 13:15:00,84.68,84.69,84.66,84.67,5300.0,64.6941,64.7018,64.6789,64.6865,5300.0
2013-07-19 13:20:00,84.68,84.68,84.6,84.63,20100.0,64.6941,64.6941,64.633,64.6559,20100.0
2013-07-19 13:25:00,84.62,84.67,84.62,84.65,13500.0,64.6483,64.6865,64.6483,64.6712,13500.0
2013-07-19 13:30:00,84.64,84.71,84.64,84.71,14900.0,64.6636,64.7171,64.6636,64.7171,14900.0
2013-07-19 13:35:00,84.71,84.71,84.66,84.69,3500.0,64.7171,64.7171,64.6789,64.7018,3500.0
2013-07-19 13:40:00,84.69,84.7,84.66,84.68,7600.0,64.7018,64.7094,64.6789,64.6941,7600.0
2013-07-19 13:45:00,84.68,84.7,84.67,84.7,6400.0,64.6941,64.7094,64.6865,64.7094,6400.0
2013-07-19 13:50:00,84.7,84.72,84.68,84.72,11300.0,64.7094,64.7247,64.6941,64.7247,11300.0
2013-07-19 13:55:00,84.71,84.74,84.69,84.69,12900.0,64.7171,64.74,64.7018,64.7018,12900.0
2013-07-19 14:00:00,84.69,84.71,84.66,84.7,10700.0,64.7018,64.7171,64.6789,64.7094,10700.0
2013-07-19 14:05:00,84.69,84.75,84.67,84.67,33300.0,64.7018,64.7476,64.6865,64.6865,33300.0
2013-07-19 14:10:00,84.68,84.73,84.68,84.73,15300.0,64.6941,64.7323,64.6941,64.7323,15300.0
2013-07-19 14:15:00,84.73,84.75,84.69,84.75,5200.0,64.7323,64.7476,64.7018,64.7476,5200.0
2013-07-19 14:20:00,84.74,84.75,84.69,84.72,12000.0,64.74,64.7476,64.7018,64.7247,12000.0
2013-07-19 14:25:00,84.72,84.75,84.66,84.74,20500.0,64.7247,64.7476,64.6789,64.74,20500.0
2013-07-19 14:30:00,84.73,84.73,84.7,84.71,4100.0,64.7323,64.7323,64.7094,64.7171,4100.0
2013-07-19 14:35:00,84.72,84.75,84.71,84.74,8900.0,64.7247,64.7476,64.7171,64.74,8900.0
2013-07-19 14:40:00,84.73,84.73,84.68,84.7,9100.0,64.7323,64.7323,64.6941,64.7094,9100.0
2013-07-19 14:45:00,84.69,84.8,84.69,84.76,25900.0,64.7018,64.7858,64.7018,64.7553,25900.0
2013-07-19 14:50:00,84.76,84.78,84.72,84.75,11300.0,64.7553,64.7705,64.7247,64.7476,11300.0
2013-07-19 14:55:00,84.75,84.76,84.71,84.76,11400.0,64.7476,64.7553,64.7171,64.7553,11400.0
2013-07-19 15:00:00,84.76,84.77,84.72,84.73,18700.0,64.7553,64.7629,64.7247,64.7323,18700.0
2013-07-19 15:05:00,84.73,84.73,84.66,84.69,44700.0,64.7323,64.7323,64.6789,64.7018,44700.0
2013-07-19 15:10:00,84.69,84.72,84.66,84.72,14000.0,64.7018,64.7247,64.6789,64.7247,14000.0
2013-07-19 15:15:00,84.71,84.72,84.63,84.63,16000.0,64.7171,64.7247,64.6559,64.6559,16000.0
2013-07-19 15:20:00,84.64,84.64,84.57,84.58,13800.0,64.6636,64.6636,64.6101,64.6177,13800.0
2013-07-19 15:25:00,84.59,84.6,84.54,84.55,8500.0,64.6254,64.633,64.5872,64.5948,8500.0
2013-07-19 15:30:00,84.55,84.64,84.54,84.64,17200.0,64.5948,64.6636,64.5872,64.6636,17200.0
2013-07-19 15:35:00,84.64,84.67,84.61,84.65,19100.0,64.6636,64.6865,64.6407,64.6712,19100.0
2013-07-19 15:40:00,84.66,84.74,84.65,84.71,18400.0,64.6789,64.74,64.6712,64.7171,18400.0
2013-07-19 15:45:00,84.7,84.7,84.62,84.69,21400.0,64.7094,64.7094,64.6483,64.7018,21400.0
2013-07-19 15:50:00,84.69,84.7,84.63,84.69,39000.0,64.7018,64.7094,64.6559,64.7018,39000.0
2013-07-19 15:55:00,84.7,84.7,84.62,84.67,104000.0,64.7094,64.7094,64.6483,64.6865,104000.0
2013-07-22 09:30:00,84.66,84.98,84.58,84.58,32200.0,64.6789,64.9233,64.6177,64.6177,32200.0
2013-07-22 09:35:00,84.61,84.72,84.59,84.68,46700.0,64.6407,64.7247,64.6254,64.6941,46700.0
2013-07-22 09:40:00,84.65,84.72,84.62,84.71,18900.0,64.6712,64.7247,64.6483,64.7171,18900.0
2013-07-22 09:45:00,84.66,84.7,84.57,84.68,14900.0,64.6789,64.7094,64.6101,64.6941,14900.0
2013-07-22 09:50:00,84.67,84.7,84.57,84.59,13400.0,64.6865,64.7094,64.6101,64.6254,13400.0
2013-07-22 09:55:00,84.64,84.84,84.61,84.83,15500.0,64.6636,64.8164,64.6407,64.8087,15500.0
2013-07-22 10:00:00,84.82,84.85,84.73,84.76,14200.0,64.8011,64.824,64.7323,64.7553,14200.0
2013-07-22 10:05:00,84.79,84.94,84.78,84.94,11000.0,64.7782,64.8928,64.7705,64.8928,11000.0
2013-07-22 10:10:00,84.94,84.95,84.86,84.94,14700.0,64.8928,64.9004,64.8317,64.8928,14700.0
2013-07-22 10:15:00,84.96,84.96,84.8,84.81,18500.0,64.9081,64.9081,64.7858,64.7935,18500.0
2013-07-22 10:20:00,84.8,84.82,84.74,84.74,17100.0,64.7858,64.8011,64.74,64.74,17100.0
2013-07-22 10:25:00,84.75,84.78,84.73,84.78,6900.0,64.7476,64.7705,64.7323,64.7705,6900.0
2013-07-22 10:30:00,84.77,84.79,84.73,84.73,9900.0,64.7629,64.7782,64.7323,64.7323,9900.0
2013-07-22 10:35:00,84.74,84.85,84.74,84.83,11700.0,64.74,64.824,64.74,64.8087,11700.0
2013-07-22 10:40:00,84.84,84.9,84.79,84.88,15000.0,64.8164,64.8622,64.7782,64.8469,15000.0
2013-07-22 10:45:00,84.9,84.91,84.83,84.83,4700.0,64.8622,64.8699,64.8087,64.8087,4700.0
2013-07-22 10:50:00,84.85,84.88,84.8,84.82,11000.0,64.824,64.8469,64.7858,64.8011,11000.0
2013-07-22 10:55:00,84.83,84.85,84.78,84.81,11800.0,64.8087,64.824,64.7705,64.7935,11800.0
2013-07-22 11:00:00,84.81,84.82,84.79,84.81,12800.0,64.7935,64.8011,64.7782,64.7935,12800.0
2013-07-22 11:05:00,84.81,84.91,84.81,84.91,13600.0,64.7935,64.8699,64.7935,64.8699,13600.0
2013-07-22 11:10:00,84.91,85.02,84.91,85.0,13100.0,64.8699,64.9539,64.8699,64.9386,13100.0
2013-07-22 11:15:00,84.99,85.05,84.99,85.02,8600.0,64.931,64.9768,64.931,64.9539,8600.0
2013-07-22 11:20:00,85.02,85.05,84.96,84.97,4300.0,64.9539,64.9768,64.9081,64.9157,4300.0
2013-07-22 11:25:00,84.98,85.05,84.97,85.04,8700.0,64.9233,64.9768,64.9157,64.9692,8700.0
2013-07-22 11:30:00,85.03,85.05,84.97,84.98,8600.0,64.9615,64.9768,64.9157,64.9233,8600.0
2013-07-22 11:35:00,84.99,85.03,84.96,84.96,15500.0,64.931,64.9615,64.9081,64.9081,15500.0
2013-07-22 11:40:00,84.96,85.03,84.96,85.02,8500.0,64.9081,64.9615,64.9081,64.9539,8500.0
2013-07-22 11:45:00,85.02,85.03,84.94,84.94,12400.0,64.9539,64.9615,64.8928,64.8928,12400.0
2013-07-22 11:50:00,84.95,84.95,84.89,84.9,12700.0,64.9004,64.9004,64.8546,64.8622,12700.0
2013-07-22 11:55:00,84.92,84.96,84.91,84.92,4100.0,64.8775,64.9081,64.8699,64.8775,4100.0
2013-07-22 12:00:00,84.91,84.94,84.89,84.92,11000.0,64.8699,64.8928,64.8546,64.8775,11000.0
2013-07-22 12:05:00,84.94,84.94,84.87,84.87,12800.0,64.8928,64.8928,64.8393,64.8393,12800.0
2013-07-22 12:10:00,84.87,84.91,84.85,84.85,7200.0,64.8393,64.8699,64.824,64.824,7200.0
2013-07-22 12:15:00,84.85,84.91,84.85,84.91,9300.0,64.824,64.8699,64.824,64.8699,9300.0
2013-07-22 12:20:00,84.91,84.94,84.91,84.91,14500.0,64.8699,64.8928,64.8699,64.8699,14500.0
2013-07-22 12:25:00,84.91,84.92,84.89,84.9,18400.0,64.8699,64.8775,64.8546,64.8622,18400.0
2013-07-22 12:30:00,84.89,84.93,84.87,84.9,18600.0,64.8546,64.8851,64.8393,64.8622,18600.0
2013-07-22 12:35:00,84.91,84.93,84.89,84.93,10900.0,64.8699,64.8851,64.8546,64.8851,10900.0
2013-07-22 12:40:00,84.93,84.98,84.93,84.98,7500.0,64.8851,64.9233,64.8851,64.9233,7500.0
2013-07-22 12:45:00,84.98,85.0,84.97,84.99,17300.0,64.9233,64.9386,64.9157,64.931,17300.0
2013-07-22 12:50:00,84.99,85.06,84.99,85.05,15800.0,64.931,64.9845,64.931,64.9768,15800.0
2013-07-22 12:55:00,85.06,85.06,85.03,85.06,10600.0,64.9845,64.9845,64.9615,64.9845,10600.0
2013-07-22 13:00:00,85.04,85.09,85.04,85.08,18100.0,64.9692,65.0074,64.9692,64.9997,18100.0
2013-07-22 13:05:00,85.08,85.11,85.07,85.1,16800.0,64.9997,65.0227,64.9921,65.015,16800.0
2013-07-22 13:10:00,85.1,85.1,85.05,85.06,9800.0,65.015,65.015,64.9768,64.9845,9800.0
2013-07-22 13:15:00,85.07,85.1,85.03,85.05,14600.0,64.9921,65.015,64.9615,64.9768,14600.0
2013-07-22 13:20:00,85.05,85.1,85.04,85.09,8900.0,64.9768,65.015,64.9692,65.0074,8900.0
2013-07-22 13:25:00,85.08,85.11,85.07,85.11,7600.0,64.9997,65.0227,64.9921,65.0227,7600.0
2013-07-22 13:30:00,85.11,85.16,85.09,85.14,10200.0,65.0227,65.0609,65.0074,65.0456,10200.0
2013-07-22 13:35:00,85.14,85.15,85.1,85.1,8000.0,65.0456,65.0532,65.015,65.015,8000.0
2013-07-22 13:40:00,85.1,85.11,85.05,85.06,23400.0,65.015,65.0227,64.9768,64.9845,23400.0
2013-07-22 13:45:00,85.06,85.06,85.0,85.0,13900.0,64.9845,64.9845,64.9386,64.9386,13900.0
2013-07-22 13:50:00,85.0,85.05,84.99,85.04,10200.0,64.9386,64.9768,64.931,64.9692,10200.0
2013-07-22 13:55:00,85.05,85.06,84.99,85.0,14700.0,64.9768,64.9845,64.931,64.9386,14700.0
2013-07-22 14:00:00,85.01,85.05,85.0,85.02,12700.0,64.9463,64.9768,64.9386,64.9539,12700.0
2013-07-22 14:05:00,85.02,85.1,85.01,85.09,12800.0,64.9539,65.015,64.9463,65.0074,12800.0
2013-07-22 14:10:00,85.1,85.16,85.09,85.14,13700.0,65.015,65.0609,65.0074,65.0456,13700.0
2013-07-22 14:15:00,85.14,85.15,85.11,85.13,11400.0,65.0456,65.0532,65.0227,65.0379,11400.0
2013-07-22 14:20:00,85.13,85.14,85.09,85.13,23000.0,65.0379,65.0456,65.0074,65.0379,23000.0
2013-07-22 14:25:00,85.14,85.2,85.11,85.2,17500.0,65.0456,65.0914,65.0227,65.0914,17500.0
2013-07-22 14:30:00,85.2,85.23,85.16,85.16,17400.0,65.0914,65.1143,65.0609,65.0609,17400.0
2013-07-22 14:35:00,85.17,85.21,85.17,85.18,22500.0,65.0685,65.0991,65.0685,65.0761,22500.0
2013-07-22 14:40:00,85.18,85.25,85.18,85.24,16900.0,65.0761,65.1296,65.0761,65.122,16900.0
2013-07-22 14:45:00,85.23,85.29,85.23,85.29,15300.0,65.1143,65.1602,65.1143,65.1602,15300.0
2013-07-22 14:50:00,85.28,85.34,85.26,85.34,22800.0,65.1525,65.1984,65.1373,65.1984,22800.0
2013-07-22 14:55:00,85.33,85.45,85.32,85.41,24300.0,65.1907,65.2824,65.1831,65.2519,24300.0
2013-07-22 15:00:00,85.42,85.43,85.4,85.41,25300.0,65.2595,65.2671,65.2442,65.2519,25300.0
2013-07-22 15:05:00,85.42,85.42,85.32,85.36,17100.0,65.2595,65.2595,65.1831,65.2137,17100.0
2013-07-22 15:10:00,85.37,85.4,85.34,85.36,29100.0,65.2213,65.2442,65.1984,65.2137,29100.0
2013-07-22 15:15:00,85.37,85.42,85.37,85.41,17100.0,65.2213,65.2595,65.2213,65.2519,17100.0
2013-07-22 15:20:00,85.41,85.43,85.39,85.41,23700.0,65.2519,65.2671,65.2366,65.2519,23700.0
2013-07-22 15:25:00,85.4,85.42,85.36,85.36,35900.0,65.2442,65.2595,65.2137,65.2137,35900.0
2013-07-22 15:30:00,85.36,85.4,85.3,85.3,35900.0,65.2137,65.2442,65.1678,65.1678,35900.0
2013-07-22 15:35:00,85.3,85.34,85.28,85.3,32000.0,65.1678,65.1984,65.1525,65.1678,32000.0
2013-07-22 15:40:00,85.3,85.37,85.3,85.31,45400.0,65.1678,65.2213,65.1678,65.1755,45400.0
2013-07-22 15:45:00,85.31,85.4,85.28,85.4,62600.0,65.1755,65.2442,65.1525,65.2442,62600.0
2013-07-22 15:50:00,85.4,85.44,85.38,85.41,81600.0,65.2442,65.2748,65.2289,65.2519,81600.0
2013-07-22 15:55:00,85.41,85.53,85.4,85.46,149900.0,65.2519,65.3435,65.2442,65.2901,149900.0
2013-07-23 09:30:00,84.76,85.08,83.75,84.16,288800.0,64.7553,64.9997,63.9836,64.2969,288800.0
2013-07-23 09:35:00,84.16,84.26,83.28,83.44,193400.0,64.2969,64.3733,63.6246,63.7468,193400.0
2013-07-23 09:40:00,83.45,83.82,83.42,83.64,117200.0,63.7544,64.0371,63.7315,63.8996,117200.0
2013-07-23 09:45:00,83.61,83.84,83.3,83.53,103700.0,63.8767,64.0524,63.6399,63.8156,103700.0
2013-07-23 09:50:00,83.56,83.68,83.3,83.41,101000.0,63.8385,63.9302,63.6399,63.7239,101000.0
2013-07-23 09:55:00,83.42,83.77,83.0,83.16,150900.0,63.7315,63.9989,63.4107,63.5329,150900.0
2013-07-23 10:00:00,83.21,83.26,83.09,83.14,262500.0,63.5711,63.6093,63.4794,63.5176,262500.0
2013-07-23 10:05:00,83.2,83.2,83.02,83.02,108900.0,63.5635,63.5635,63.4259,63.4259,108900.0
2013-07-23 10:10:00,83.02,83.37,83.0,83.1,96900.0,63.4259,63.6933,63.4107,63.4871,96900.0
2013-07-23 10:15:00,83.19,83.2,83.07,83.12,40600.0,63.5558,63.5635,63.4641,63.5023,40600.0
2013-07-23 10:20:00,83.12,83.16,83.08,83.1,53400.0,63.5023,63.5329,63.4718,63.4871,53400.0
2013-07-23 10:25:00,83.11,83.16,83.04,83.11,53700.0,63.4947,63.5329,63.4412,63.4947,53700.0
2013-07-23 10:30:00,83.11,83.27,83.09,83.14,51800.0,63.4947,63.6169,63.4794,63.5176,51800.0
2013-07-23 10:35:00,83.14,83.26,83.08,83.13,77000.0,63.5176,63.6093,63.4718,63.51,77000.0
2013-07-23 10:40:00,83.12,83.12,82.58,82.75,188100.0,63.5023,63.5023,63.0898,63.2197,188100.0
2013-07-23 10:45:00,82.78,82.88,82.7,82.76,110400.0,63.2426,63.319,63.1815,63.2273,110400.0
2013-07-23 10:50:00,82.76,82.82,82.6,82.79,83600.0,63.2273,63.2731,63.1051,63.2502,83600.0
2013-07-23 10:55:00,82.8,82.93,82.69,82.7,36500.0,63.2579,63.3572,63.1738,63.1815,36500.0
2013-07-23 11:00:00,82.71,82.78,82.44,82.7,138700.0,63.1891,63.2426,62.9828,63.1815,138700.0
2013-07-23 11:05:00,82.7,82.8,82.46,82.48,68500.0,63.1815,63.2579,62.9981,63.0134,68500.0
2013-07-23 11:10:00,82.48,82.65,82.45,82.48,68400.0,63.0134,63.1433,62.9905,63.0134,68400.0
2013-07-23 11:15:00,82.48,82.58,82.43,82.51,70200.0,63.0134,63.0898,62.9752,63.0363,70200.0
2013-07-23 11:20:00,82.5,82.57,82.35,82.45,38400.0,63.0287,63.0821,62.9141,62.9905,38400.0
2013-07-23 11:25:00,82.42,82.45,82.31,82.41,77700.0,62.9675,62.9905,62.8835,62.9599,77700.0
2013-07-23 11:30:00,82.39,82.41,82.3,82.33,100700.0,62.9446,62.9599,62.8759,62.8988,100700.0
2013-07-23 11:35:00,82.31,82.4,82.2,82.27,58500.0,62.8835,62.9523,62.7995,62.8529,58500.0
2013-07-23 11:40:00,82.29,82.36,82.29,82.31,32200.0,62.8682,62.9217,62.8682,62.8835,32200.0
2013-07-23 11:45:00,82.31,82.73,82.25,82.64,89200.0,62.8835,63.2044,62.8377,63.1356,89200.0
2013-07-23 11:50:00,82.71,82.73,82.46,82.46,41100.0,63.1891,63.2044,62.9981,62.9981,41100.0
2013-07-23 11:55:00,82.45,82.46,82.21,82.39,40800.0,62.9905,62.9981,62.8071,62.9446,40800.0
2013-07-23 12:00:00,82.39,82.43,82.2,82.39,94100.0,62.9446,62.9752,62.7995,62.9446,94100.0
2013-07-23 12:05:00,82.4,82.69,82.37,82.46,58900.0,62.9523,63.1738,62.9293,62.9981,58900.0
2013-07-23 12:10:00,82.46,82.9,82.45,82.69,65100.0,62.9981,63.3343,62.9905,63.1738,65100.0
2013-07-23 12:15:00,82.69,82.94,82.67,82.78,37600.0,63.1738,63.3648,63.1585,63.2426,37600.0
2013-07-23 12:20:00,82.78,82.82,82.68,82.78,27200.0,63.2426,63.2731,63.1662,63.2426,27200.0
2013-07-23 12:25:00,82.78,82.78,82.62,82.7,17800.0,63.2426,63.2426,63.1203,63.1815,17800.0
2013-07-23 12:30:00,82.71,82.76,82.61,82.76,33900.0,63.1891,63.2273,63.1127,63.2273,33900.0
2013-07-23 12:35:00,82.7,82.73,82.66,82.69,17700.0,63.1815,63.2044,63.1509,63.1738,17700.0
2013-07-23 12:40:00,82.69,82.69,82.53,82.55,18200.0,63.1738,63.1738,63.0516,63.0669,18200.0
2013-07-23 12:45:00,82.55,82.56,82.5,82.51,29500.0,63.0669,63.0745,63.0287,63.0363,29500.0
2013-07-23 12:50:00,82.5,82.5,82.4,82.4,19600.0,63.0287,63.0287,62.9523,62.9523,19600.0
2013-07-23 12:55:00,82.4,82.41,82.37,82.37,26400.0,62.9523,62.9599,62.9293,62.9293,26400.0
2013-07-23 13:00:00,82.38,82.46,82.37,82.45,35800.0,62.937,62.9981,62.9293,62.9905,35800.0
2013-07-23 13:05:00,82.44,82.92,82.44,82.73,48400.0,62.9828,63.3495,62.9828,63.2044,48400.0
2013-07-23 13:10:00,82.73,82.75,82.45,82.45,21500.0,63.2044,63.2197,62.9905,62.9905,21500.0
2013-07-23 13:15:00,82.44,82.52,82.43,82.49,22100.0,62.9828,63.0439,62.9752,63.021,22100.0
2013-07-23 13:20:00,82.5,82.5,82.45,82.47,19300.0,63.0287,63.0287,62.9905,63.0057,19300.0
2013-07-23 13:25:00,82.48,82.59,82.48,82.59,23100.0,63.0134,63.0974,63.0134,63.0974,23100.0
2013-07-23 13:30:00,82.59,82.73,82.59,82.62,39000.0,63.0974,63.2044,63.0974,63.1203,39000.0
2013-07-23 13:35:00,82.63,82.67,82.5,82.66,30500.0,63.128,63.1585,63.0287,63.1509,30500.0
2013-07-23 13:40:00,82.63,82.63,82.56,82.62,20500.0,63.128,63.128,63.0745,63.1203,20500.0
2013-07-23 13:45:00,82.62,82.7,82.57,82.57,34100.0,63.1203,63.1815,63.0821,63.0821,34100.0
2013-07-23 13:50:00,82.56,82.56,82.44,82.45,132300.0,63.0745,63.0745,62.9828,62.9905,132300.0
2013-07-23 13:55:00,82.46,82.6,82.41,82.58,35200.0,62.9981,63.1051,62.9599,63.0898,35200.0
2013-07-23 14:00:00,82.57,82.58,82.51,82.54,75800.0,63.0821,63.0898,63.0363,63.0592,75800.0
2013-07-23 14:05:00,82.53,82.64,82.46,82.6,25500.0,63.0516,63.1356,62.9981,63.1051,25500.0
2013-07-23 14:10:00,82.6,82.6,82.53,82.56,39000.0,63.1051,63.1051,63.0516,63.0745,39000.0
2013-07-23 14:15:00,82.56,82.59,82.54,82.56,27600.0,63.0745,63.0974,63.0592,63.0745,27600.0
2013-07-23 14:20:00,82.55,82.56,82.5,82.5,27000.0,63.0669,63.0745,63.0287,63.0287,27000.0
2013-07-23 14:25:00,82.5,82.55,82.41,82.41,31500.0,63.0287,63.0669,62.9599,62.9599,31500.0
2013-07-23 14:30:00,82.42,82.45,82.37,82.37,26900.0,62.9675,62.9905,62.9293,62.9293,26900.0
2013-07-23 14:35:00,82.38,82.43,82.3,82.33,29500.0,62.937,62.9752,62.8759,62.8988,29500.0
2013-07-23 14:40:00,82.34,82.47,82.32,82.41,51000.0,62.9064,63.0057,62.8911,62.9599,51000.0
2013-07-23 14:45:00,82.42,82.44,82.33,82.34,26800.0,62.9675,62.9828,62.8988,62.9064,26800.0
2013-07-23 14:50:00,82.35,82.37,82.31,82.36,26200.0,62.9141,62.9293,62.8835,62.9217,26200.0
2013-07-23 14:55:00,82.36,82.38,82.21,82.23,36800.0,62.9217,62.937,62.8071,62.8224,36800.0
2013-07-23 15:00:00,82.23,82.27,82.14,82.2,94900.0,62.8224,62.8529,62.7536,62.7995,94900.0
2013-07-23 15:05:00,82.2,82.23,82.1,82.13,84800.0,62.7995,62.8224,62.7231,62.746,84800.0
2013-07-23 15:10:00,82.14,82.22,82.12,82.15,31900.0,62.7536,62.8147,62.7383,62.7613,31900.0
2013-07-23 15:15:00,82.15,82.21,82.14,82.2,42400.0,62.7613,62.8071,62.7536,62.7995,42400.0
2013-07-23 15:20:00,82.2,82.42,82.19,82.35,65000.0,62.7995,62.9675,62.7918,62.9141,65000.0
2013-07-23 15:25:00,82.35,82.4,82.25,82.35,49800.0,62.9141,62.9523,62.8377,62.9141,49800.0
2013-07-23 15:30:00,82.36,82.38,82.25,82.26,53200.0,62.9217,62.937,62.8377,62.8453,53200.0
2013-07-23 15:35:00,82.25,82.3,82.24,82.26,40200.0,62.8377,62.8759,62.83,62.8453,40200.0
2013-07-23 15:40:00,82.26,82.26,82.13,82.14,49500.0,62.8453,62.8453,62.746,62.7536,49500.0
2013-07-23 15:45:00,82.15,82.29,82.15,82.28,83100.0,62.7613,62.8682,62.7613,62.8606,83100.0
2013-07-23 15:50:00,82.28,82.34,82.22,82.27,108200.0,62.8606,62.9064,62.8147,62.8529,108200.0
2013-07-23 15:55:00,82.27,82.29,82.2,82.21,186000.0,62.8529,62.8682,62.7995,62.8071,186000.0
2013-07-24 09:30:00,82.33,82.83,82.25,82.74,96300.0,62.8988,63.2808,62.8377,63.212,96300.0
2013-07-24 09:35:00,82.65,82.73,82.4,82.47,41600.0,63.1433,63.2044,62.9523,63.0057,41600.0
2013-07-24 09:40:00,82.49,82.72,82.35,82.56,58800.0,63.021,63.1967,62.9141,63.0745,58800.0
2013-07-24 09:45:00,82.55,82.59,82.03,82.06,78400.0,63.0669,63.0974,62.6696,62.6925,78400.0
2013-07-24 09:50:00,82.03,82.46,81.96,82.26,48800.0,62.6696,62.9981,62.6161,62.8453,48800.0
2013-07-24 09:55:00,82.26,82.26,82.09,82.24,18900.0,62.8453,62.8453,62.7154,62.83,18900.0
2013-07-24 10:00:00,82.23,82.3,81.95,81.95,53000.0,62.8224,62.8759,62.6085,62.6085,53000.0
2013-07-24 10:05:00,81.96,81.97,81.84,81.92,57300.0,62.6161,62.6238,62.5244,62.5856,57300.0
2013-07-24 10:10:00,81.91,81.92,81.76,81.88,35600.0,62.5779,62.5856,62.4633,62.555,35600.0
2013-07-24 10:15:00,81.9,81.92,81.81,81.84,44300.0,62.5703,62.5856,62.5015,62.5244,44300.0
2013-07-24 10:20:00,81.83,81.89,81.8,81.86,36300.0,62.5168,62.5626,62.4939,62.5397,36300.0
2013-07-24 10:25:00,81.86,81.88,81.77,81.77,37000.0,62.5397,62.555,62.471,62.471,37000.0
2013-07-24 10:30:00,81.77,81.83,81.64,81.83,51900.0,62.471,62.5168,62.3716,62.5168,51900.0
2013-07-24 10:35:00,81.85,81.87,81.74,81.76,22700.0,62.5321,62.5474,62.448,62.4633,22700.0
2013-07-24 10:40:00,81.75,81.77,81.69,81.75,21900.0,62.4557,62.471,62.4098,62.4557,21900.0
2013-07-24 10:45:00,81.75,81.86,81.75,81.86,65600.0,62.4557,62.5397,62.4557,62.5397,65600.0
2013-07-24 10:50:00,81.84,81.84,81.73,81.82,32500.0,62.5244,62.5244,62.4404,62.5092,32500.0
2013-07-24 10:55:00,81.83,81.94,81.83,81.84,21900.0,62.5168,62.6008,62.5168,62.5244,21900.0
2013-07-24 11:00:00,81.85,82.0,81.84,81.91,38100.0,62.5321,62.6467,62.5244,62.5779,38100.0
2013-07-24 11:05:00,81.9,81.95,81.89,81.91,48000.0,62.5703,62.6085,62.5626,62.5779,48000.0
2013-07-24 11:10:00,81.9,82.0,81.9,81.93,29300.0,62.5703,62.6467,62.5703,62.5932,29300.0
2013-07-24 11:15:00,81.94,82.15,81.93,81.96,81300.0,62.6008,62.7613,62.5932,62.6161,81300.0
2013-07-24 11:20:00,81.96,81.99,81.88,81.98,31500.0,62.6161,62.639,62.555,62.6314,31500.0
2013-07-24 11:25:00,81.98,82.19,81.97,82.19,39000.0,62.6314,62.7918,62.6238,62.7918,39000.0
2013-07-24 11:30:00,82.2,82.33,82.18,82.26,21000.0,62.7995,62.8988,62.7842,62.8453,21000.0
2013-07-24 11:35:00,82.26,82.32,82.23,82.32,11700.0,62.8453,62.8911,62.8224,62.8911,11700.0
2013-07-24 11:40:00,82.29,82.33,82.26,82.33,30800.0,62.8682,62.8988,62.8453,62.8988,30800.0
2013-07-24 11:45:00,82.32,82.38,82.23,82.23,18200.0,62.8911,62.937,62.8224,62.8224,18200.0
2013-07-24 11:50:00,82.25,82.27,82.2,82.25,13800.0,62.8377,62.8529,62.7995,62.8377,13800.0
2013-07-24 11:55:00,82.22,82.29,82.18,82.2,58900.0,62.8147,62.8682,62.7842,62.7995,58900.0
2013-07-24 12:00:00,82.19,82.26,82.19,82.24,15100.0,62.7918,62.8453,62.7918,62.83,15100.0
2013-07-24 12:05:00,82.24,82.31,82.21,82.26,39900.0,62.83,62.8835,62.8071,62.8453,39900.0
2013-07-24 12:10:00,82.25,82.26,82.02,82.05,27700.0,62.8377,62.8453,62.662,62.6849,27700.0
2013-07-24 12:15:00,82.04,82.07,82.03,82.03,7000.0,62.6772,62.7002,62.6696,62.6696,7000.0
2013-07-24 12:20:00,82.03,82.09,82.02,82.06,17800.0,62.6696,62.7154,62.662,62.6925,17800.0
2013-07-24 12:25:00,82.05,82.05,81.99,82.03,10100.0,62.6849,62.6849,62.639,62.6696,10100.0
2013-07-24 12:30:00,82.04,82.13,82.04,82.13,10600.0,62.6772,62.746,62.6772,62.746,10600.0
2013-07-24 12:35:00,82.13,82.17,82.12,82.14,11200.0,62.746,62.7765,62.7383,62.7536,11200.0
2013-07-24 12:40:00,82.12,82.13,82.09,82.1,6200.0,62.7383,62.746,62.7154,62.7231,6200.0
2013-07-24 12:45:00,82.1,82.1,82.0,82.01,18400.0,62.7231,62.7231,62.6467,62.6543,18400.0
2013-07-24 12:50:00,82.01,82.06,82.0,82.01,19400.0,62.6543,62.6925,62.6467,62.6543,19400.0
2013-07-24 12:55:00,82.01,82.03,81.97,81.99,17700.0,62.6543,62.6696,62.6238,62.639,17700.0
2013-07-24 13:00:00,81.99,82.1,81.99,82.04,23800.0,62.639,62.7231,62.639,62.6772,23800.0
2013-07-24 13:05:00,82.04,82.04,81.89,81.91,10900.0,62.6772,62.6772,62.5626,62.5779,10900.0
2013-07-24 13:10:00,81.93,81.93,81.88,81.89,11500.0,62.5932,62.5932,62.555,62.5626,11500.0
2013-07-24 13:15:00,81.87,81.87,81.75,81.83,38900.0,62.5474,62.5474,62.4557,62.5168,38900.0
2013-07-24 13:20:00,81.83,81.84,81.82,81.84,11100.0,62.5168,62.5244,62.5092,62.5244,11100.0
2013-07-24 13:25:00,81.84,82.0,81.84,81.96,33200.0,62.5244,62.6467,62.5244,62.6161,33200.0
2013-07-24 13:30:00,81.96,81.96,81.8,81.83,11600.0,62.6161,62.6161,62.4939,62.5168,11600.0
2013-07-24 13:35:00,81.85,81.91,81.83,81.91,8600.0,62.5321,62.5779,62.5168,62.5779,8600.0
2013-07-24 13:40:00,81.89,81.91,81.83,81.84,11300.0,62.5626,62.5779,62.5168,62.5244,11300.0
2013-07-24 13:45:00,81.82,81.96,81.82,81.95,24900.0,62.5092,62.6161,62.5092,62.6085,24900.0
2013-07-24 13:50:00,81.94,81.96,81.86,81.86,14300.0,62.6008,62.6161,62.5397,62.5397,14300.0
2013-07-24 13:55:00,81.87,81.9,81.82,81.88,15100.0,62.5474,62.5703,62.5092,62.555,15100.0
2013-07-24 14:00:00,81.88,81.97,81.88,81.95,8900.0,62.555,62.6238,62.555,62.6085,8900.0
2013-07-24 14:05:00,81.95,82.05,81.95,82.0,35600.0,62.6085,62.6849,62.6085,62.6467,35600.0
2013-07-24 14:10:00,82.01,82.05,81.99,82.0,15700.0,62.6543,62.6849,62.639,62.6467,15700.0
2013-07-24 14:15:00,82.01,82.02,81.91,81.92,40200.0,62.6543,62.662,62.5779,62.5856,40200.0
2013-07-24 14:20:00,81.91,82.01,81.91,81.99,40300.0,62.5779,62.6543,62.5779,62.639,40300.0
2013-07-24 14:25:00,81.99,82.09,81.99,82.06,33100.0,62.639,62.7154,62.639,62.6925,33100.0
2013-07-24 14:30:00,82.06,82.07,82.0,82.01,17500.0,62.6925,62.7002,62.6467,62.6543,17500.0
2013-07-24 14:35:00,82.01,82.09,81.99,82.08,26500.0,62.6543,62.7154,62.639,62.7078,26500.0
2013-07-24 14:40:00,82.07,82.19,82.06,82.19,25200.0,62.7002,62.7918,62.6925,62.7918,25200.0
2013-07-24 14:45:00,82.18,82.31,82.18,82.2,45300.0,62.7842,62.8835,62.7842,62.7995,45300.0
2013-07-24 14:50:00,82.21,82.21,82.12,82.16,22500.0,62.8071,62.8071,62.7383,62.7689,22500.0
2013-07-24 14:55:00,82.15,82.26,82.14,82.18,25000.0,62.7613,62.8453,62.7536,62.7842,25000.0
2013-07-24 15:00:00,82.18,82.18,82.02,82.03,12300.0,62.7842,62.7842,62.662,62.6696,12300.0
2013-07-24 15:05:00,82.03,82.04,81.96,82.03,21300.0,62.6696,62.6772,62.6161,62.6696,21300.0
2013-07-24 15:10:00,82.03,82.14,82.0,82.12,22000.0,62.6696,62.7536,62.6467,62.7383,22000.0
2013-07-24 15:15:00,82.11,82.13,82.01,82.02,24200.0,62.7307,62.746,62.6543,62.662,24200.0
2013-07-24 15:20:00,82.01,82.13,82.01,82.05,36100.0,62.6543,62.746,62.6543,62.6849,36100.0
2013-07-24 15:25:00,82.04,82.06,82.01,82.02,23000.0,62.6772,62.6925,62.6543,62.662,23000.0
2013-07-24 15:30:00,82.02,82.02,81.95,81.97,25200.0,62.662,62.662,62.6085,62.6238,25200.0
2013-07-24 15:35:00,81.98,82.08,81.97,82.05,33000.0,62.6314,62.7078,62.6238,62.6849,33000.0
2013-07-24 15:40:00,82.04,82.21,82.04,82.13,54800.0,62.6772,62.8071,62.6772,62.746,54800.0
2013-07-24 15:45:00,82.14,82.16,82.06,82.07,35100.0,62.7536,62.7689,62.6925,62.7002,35100.0
2013-07-24 15:50:00,82.07,82.12,82.02,82.03,41900.0,62.7002,62.7383,62.662,62.6696,41900.0
2013-07-24 15:55:00,82.03,82.2,82.02,82.16,83000.0,62.6696,62.7995,62.662,62.7689,83000.0
2013-07-25 09:30:00,82.05,82.2,81.63,81.7,104200.0,62.6849,62.7995,62.364,62.4175,104200.0
2013-07-25 09:35:00,81.71,81.74,81.51,81.62,59400.0,62.4251,62.448,62.2723,62.3564,59400.0
2013-07-25 09:40:00,81.65,81.86,81.58,81.81,36000.0,62.3793,62.5397,62.3258,62.5015,36000.0
2013-07-25 09:45:00,81.8,82.05,81.76,82.05,100600.0,62.4939,62.6849,62.4633,62.6849,100600.0
2013-07-25 09:50:00,82.05,82.22,82.0,82.22,56000.0,62.6849,62.8147,62.6467,62.8147,56000.0
2013-07-25 09:55:00,82.18,82.21,82.14,82.16,42400.0,62.7842,62.8071,62.7536,62.7689,42400.0
2013-07-25 10:00:00,82.17,82.24,82.14,82.23,50400.0,62.7765,62.83,62.7536,62.8224,50400.0
2013-07-25 10:05:00,82.24,82.41,82.23,82.39,41100.0,62.83,62.9599,62.8224,62.9446,41100.0
2013-07-25 10:10:00,82.39,82.48,82.38,82.4,26100.0,62.9446,63.0134,62.937,62.9523,26100.0
2013-07-25 10:15:00,82.39,82.42,82.34,82.35,38200.0,62.9446,62.9675,62.9064,62.9141,38200.0
2013-07-25 10:20:00,82.34,82.5,82.33,82.44,59800.0,62.9064,63.0287,62.8988,62.9828,59800.0
2013-07-25 10:25:00,82.45,82.51,82.44,82.51,35400.0,62.9905,63.0363,62.9828,63.0363,35400.0
2013-07-25 10:30:00,82.52,82.62,82.51,82.52,36800.0,63.0439,63.1203,63.0363,63.0439,36800.0
2013-07-25 10:35:00,82.51,82.53,82.36,82.42,44000.0,63.0363,63.0516,62.9217,62.9675,44000.0
2013-07-25 10:40:00,82.42,82.48,82.4,82.47,17900.0,62.9675,63.0134,62.9523,63.0057,17900.0
2013-07-25 10:45:00,82.47,82.48,82.32,82.33,36500.0,63.0057,63.0134,62.8911,62.8988,36500.0
2013-07-25 10:50:00,82.33,82.35,82.2,82.2,10100.0,62.8988,62.9141,62.7995,62.7995,10100.0
2013-07-25 10:55:00,82.18,82.28,82.17,82.28,40700.0,62.7842,62.8606,62.7765,62.8606,40700.0
2013-07-25 11:00:00,82.28,82.28,82.19,82.19,60300.0,62.8606,62.8606,62.7918,62.7918,60300.0
2013-07-25 11:05:00,82.19,82.2,82.01,82.05,72600.0,62.7918,62.7995,62.6543,62.6849,72600.0
2013-07-25 11:10:00,82.06,82.06,82.0,82.02,10100.0,62.6925,62.6925,62.6467,62.662,10100.0
2013-07-25 11:15:00,82.03,82.09,82.01,82.03,13900.0,62.6696,62.7154,62.6543,62.6696,13900.0
2013-07-25 11:20:00,82.05,82.12,82.02,82.09,13000.0,62.6849,62.7383,62.662,62.7154,13000.0
2013-07-25 11:25:00,82.08,82.08,81.95,81.97,24000.0,62.7078,62.7078,62.6085,62.6238,24000.0
2013-07-25 11:30:00,81.97,82.15,81.95,82.15,11900.0,62.6238,62.7613,62.6085,62.7613,11900.0
2013-07-25 11:35:00,82.15,82.2,82.08,82.08,13400.0,62.7613,62.7995,62.7078,62.7078,13400.0
2013-07-25 11:40:00,82.08,82.22,82.04,82.19,12200.0,62.7078,62.8147,62.6772,62.7918,12200.0
2013-07-25 11:45:00,82.2,82.27,82.15,82.15,14400.0,62.7995,62.8529,62.7613,62.7613,14400.0
2013-07-25 11:50:00,82.15,82.24,82.11,82.21,11300.0,62.7613,62.83,62.7307,62.8071,11300.0
2013-07-25 11:55:00,82.24,82.29,82.23,82.27,13100.0,62.83,62.8682,62.8224,62.8529,13100.0
2013-07-25 12:00:00,82.28,82.28,82.2,82.26,22400.0,62.8606,62.8606,62.7995,62.8453,22400.0
2013-07-25 12:05:00,82.25,82.41,82.25,82.4,27400.0,62.8377,62.9599,62.8377,62.9523,27400.0
2013-07-25 12:10:00,82.41,82.43,82.4,82.4,7200.0,62.9599,62.9752,62.9523,62.9523,7200.0
2013-07-25 12:15:00,82.4,82.43,82.38,82.41,21300.0,62.9523,62.9752,62.937,62.9599,21300.0
2013-07-25 12:20:00,82.42,82.49,82.42,82.45,16400.0,62.9675,63.021,62.9675,62.9905,16400.0
2013-07-25 12:25:00,82.47,82.5,82.38,82.39,43400.0,63.0057,63.0287,62.937,62.9446,43400.0
2013-07-25 12:30:00,82.38,82.4,82.3,82.37,62000.0,62.937,62.9523,62.8759,62.9293,62000.0
2013-07-25 12:35:00,82.36,82.57,82.36,82.56,26100.0,62.9217,63.0821,62.9217,63.0745,26100.0
2013-07-25 12:40:00,82.57,82.74,82.57,82.72,32200.0,63.0821,63.212,63.0821,63.1967,32200.0
2013-07-25 12:45:00,82.72,82.82,82.72,82.76,39600.0,63.1967,63.2731,63.1967,63.2273,39600.0
2013-07-25 12:50:00,82.76,82.81,82.72,82.77,15500.0,63.2273,63.2655,63.1967,63.2349,15500.0
2013-07-25 12:55:00,82.78,82.88,82.77,82.87,21900.0,63.2426,63.319,63.2349,63.3113,21900.0
2013-07-25 13:00:00,82.88,82.91,82.8,82.8,31500.0,63.319,63.3419,63.2579,63.2579,31500.0
2013-07-25 13:05:00,82.8,82.88,82.79,82.81,23600.0,63.2579,63.319,63.2502,63.2655,23600.0
2013-07-25 13:10:00,82.8,82.81,82.55,82.55,57900.0,63.2579,63.2655,63.0669,63.0669,57900.0
2013-07-25 13:15:00,82.55,82.56,82.45,82.56,21600.0,63.0669,63.0745,62.9905,63.0745,21600.0
2013-07-25 13:20:00,82.58,82.69,82.58,82.69,8900.0,63.0898,63.1738,63.0898,63.1738,8900.0
2013-07-25 13:25:00,82.67,82.71,82.66,82.7,11200.0,63.1585,63.1891,63.1509,63.1815,11200.0
2013-07-25 13:30:00,82.69,82.74,82.67,82.7,14400.0,63.1738,63.212,63.1585,63.1815,14400.0
2013-07-25 13:35:00,82.7,82.74,82.68,82.74,10800.0,63.1815,63.212,63.1662,63.212,10800.0
2013-07-25 13:40:00,82.71,82.75,82.7,82.73,13600.0,63.1891,63.2197,63.1815,63.2044,13600.0
2013-07-25 13:45:00,82.73,82.73,82.7,82.72,10200.0,63.2044,63.2044,63.1815,63.1967,10200.0
2013-07-25 13:50:00,82.71,82.72,82.67,82.67,27700.0,63.1891,63.1967,63.1585,63.1585,27700.0
2013-07-25 13:55:00,82.66,82.67,82.63,82.67,17300.0,63.1509,63.1585,63.128,63.1585,17300.0
2013-07-25 14:00:00,82.66,82.78,82.66,82.74,33900.0,63.1509,63.2426,63.1509,63.212,33900.0
2013-07-25 14:05:00,82.74,82.88,82.74,82.86,34100.0,63.212,63.319,63.212,63.3037,34100.0
2013-07-25 14:10:00,82.85,82.86,82.79,82.84,18400.0,63.2961,63.3037,63.2502,63.2884,18400.0
2013-07-25 14:15:00,82.84,82.84,82.73,82.73,12200.0,63.2884,63.2884,63.2044,63.2044,12200.0
2013-07-25 14:20:00,82.71,82.72,82.58,82.58,28800.0,63.1891,63.1967,63.0898,63.0898,28800.0
2013-07-25 14:25:00,82.58,82.69,82.56,82.62,22800.0,63.0898,63.1738,63.0745,63.1203,22800.0
2013-07-25 14:30:00,82.63,82.7,82.63,82.65,29500.0,63.128,63.1815,63.128,63.1433,29500.0
2013-07-25 14:35:00,82.67,82.68,82.62,82.63,9300.0,63.1585,63.1662,63.1203,63.128,9300.0
2013-07-25 14:40:00,82.64,82.65,82.59,82.59,16900.0,63.1356,63.1433,63.0974,63.0974,16900.0
2013-07-25 14:45:00,82.59,82.59,82.51,82.55,22400.0,63.0974,63.0974,63.0363,63.0669,22400.0
2013-07-25 14:50:00,82.54,82.58,82.54,82.57,18000.0,63.0592,63.0898,63.0592,63.0821,18000.0
2013-07-25 14:55:00,82.57,82.57,82.48,82.5,22800.0,63.0821,63.0821,63.0134,63.0287,22800.0
2013-07-25 15:00:00,82.51,82.57,82.51,82.54,17500.0,63.0363,63.0821,63.0363,63.0592,17500.0
2013-07-25 15:05:00,82.54,82.66,82.54,82.61,35800.0,63.0592,63.1509,63.0592,63.1127,35800.0
2013-07-25 15:10:00,82.62,82.68,82.6,82.67,20700.0,63.1203,63.1662,63.1051,63.1585,20700.0
2013-07-25 15:15:00,82.67,82.73,82.67,82.68,48000.0,63.1585,63.2044,63.1585,63.1662,48000.0
2013-07-25 15:20:00,82.67,82.74,82.6,82.72,35700.0,63.1585,63.212,63.1051,63.1967,35700.0
2013-07-25 15:25:00,82.73,82.81,82.72,82.74,34400.0,63.2044,63.2655,63.1967,63.212,34400.0
2013-07-25 15:30:00,82.73,82.8,82.71,82.71,26500.0,63.2044,63.2579,63.1891,63.1891,26500.0
2013-07-25 15:35:00,82.71,82.9,82.71,82.83,43900.0,63.1891,63.3343,63.1891,63.2808,43900.0
2013-07-25 15:40:00,82.83,82.95,82.8,82.91,39600.0,63.2808,63.3725,63.2579,63.3419,39600.0
2013-07-25 15:45:00,82.91,82.93,82.82,82.85,52100.0,63.3419,63.3572,63.2731,63.2961,52100.0
2013-07-25 15:50:00,82.85,82.86,82.79,82.83,45700.0,63.2961,63.3037,63.2502,63.2808,45700.0
2013-07-25 15:55:00,82.83,82.86,82.79,82.83,78200.0,63.2808,63.3037,63.2502,63.2808,78200.0
2013-07-26 09:30:00,82.55,82.6,82.17,82.31,48100.0,63.0669,63.1051,62.7765,62.8835,48100.0
2013-07-26 09:35:00,82.34,82.75,82.26,82.52,18700.0,62.9064,63.2197,62.8453,63.0439,18700.0
2013-07-26 09:40:00,82.56,82.56,82.35,82.48,43800.0,63.0745,63.0745,62.9141,63.0134,43800.0
2013-07-26 09:45:00,82.48,82.64,82.44,82.6,20400.0,63.0134,63.1356,62.9828,63.1051,20400.0
2013-07-26 09:50:00,82.6,82.65,82.46,82.48,44600.0,63.1051,63.1433,62.9981,63.0134,44600.0
2013-07-26 09:55:00,82.52,82.69,82.52,82.64,10300.0,63.0439,63.1738,63.0439,63.1356,10300.0
2013-07-26 10:00:00,82.67,82.78,82.59,82.6,17100.0,63.1585,63.2426,63.0974,63.1051,17100.0
2013-07-26 10:05:00,82.62,82.68,82.56,82.57,16000.0,63.1203,63.1662,63.0745,63.0821,16000.0
2013-07-26 10:10:00,82.56,82.64,82.51,82.6,35500.0,63.0745,63.1356,63.0363,63.1051,35500.0
2013-07-26 10:15:00,82.59,82.63,82.55,82.62,22000.0,63.0974,63.128,63.0669,63.1203,22000.0
2013-07-26 10:20:00,82.64,82.67,82.59,82.61,52000.0,63.1356,63.1585,63.0974,63.1127,52000.0
2013-07-26 10:25:00,82.62,82.62,82.45,82.45,21700.0,63.1203,63.1203,62.9905,62.9905,21700.0
2013-07-26 10:30:00,82.45,82.48,82.4,82.43,16000.0,62.9905,63.0134,62.9523,62.9752,16000.0
2013-07-26 10:35:00,82.43,82.47,82.39,82.46,11400.0,62.9752,63.0057,62.9446,62.9981,11400.0
2013-07-26 10:40:00,82.49,82.53,82.42,82.5,41100.0,63.021,63.0516,62.9675,63.0287,41100.0
2013-07-26 10:45:00,82.5,82.52,82.19,82.3,56400.0,63.0287,63.0439,62.7918,62.8759,56400.0
2013-07-26 10:50:00,82.3,82.3,82.12,82.18,22300.0,62.8759,62.8759,62.7383,62.7842,22300.0
2013-07-26 10:55:00,82.15,82.28,82.13,82.2,18800.0,62.7613,62.8606,62.746,62.7995,18800.0
2013-07-26 11:00:00,82.18,82.31,82.13,82.31,15100.0,62.7842,62.8835,62.746,62.8835,15100.0
2013-07-26 11:05:00,82.33,82.51,82.32,82.47,19600.0,62.8988,63.0363,62.8911,63.0057,19600.0
2013-07-26 11:10:00,82.45,82.46,82.35,82.37,12900.0,62.9905,62.9981,62.9141,62.9293,12900.0
2013-07-26 11:15:00,82.35,82.4,82.28,82.35,36700.0,62.9141,62.9523,62.8606,62.9141,36700.0
2013-07-26 11:20:00,82.35,82.35,82.28,82.29,10500.0,62.9141,62.9141,62.8606,62.8682,10500.0
2013-07-26 11:25:00,82.27,82.37,82.26,82.37,11700.0,62.8529,62.9293,62.8453,62.9293,11700.0
2013-07-26 11:30:00,82.37,82.39,82.31,82.35,17100.0,62.9293,62.9446,62.8835,62.9141,17100.0
2013-07-26 11:35:00,82.34,82.38,82.33,82.35,18900.0,62.9064,62.937,62.8988,62.9141,18900.0
2013-07-26 11:40:00,82.35,82.39,82.35,82.36,10000.0,62.9141,62.9446,62.9141,62.9217,10000.0
2013-07-26 11:45:00,82.36,82.46,82.36,82.46,12900.0,62.9217,62.9981,62.9217,62.9981,12900.0
2013-07-26 11:50:00,82.45,82.58,82.45,82.51,15900.0,62.9905,63.0898,62.9905,63.0363,15900.0
2013-07-26 11:55:00,82.51,82.53,82.47,82.48,4400.0,63.0363,63.0516,63.0057,63.0134,4400.0
2013-07-26 12:00:00,82.49,82.55,82.49,82.53,8600.0,63.021,63.0669,63.021,63.0516,8600.0
2013-07-26 12:05:00,82.53,82.59,82.53,82.59,9800.0,63.0516,63.0974,63.0516,63.0974,9800.0
2013-07-26 12:10:00,82.6,82.62,82.56,82.56,8400.0,63.1051,63.1203,63.0745,63.0745,8400.0
2013-07-26 12:15:00,82.57,82.59,82.46,82.46,11300.0,63.0821,63.0974,62.9981,62.9981,11300.0
2013-07-26 12:20:00,82.47,82.53,82.45,82.53,126100.0,63.0057,63.0516,62.9905,63.0516,126100.0
2013-07-26 12:25:00,82.54,82.62,82.53,82.62,11400.0,63.0592,63.1203,63.0516,63.1203,11400.0
2013-07-26 12:30:00,82.62,82.77,82.62,82.76,22700.0,63.1203,63.2349,63.1203,63.2273,22700.0
2013-07-26 12:35:00,82.76,82.8,82.74,82.78,32700.0,63.2273,63.2579,63.212,63.2426,32700.0
2013-07-26 12:40:00,82.75,82.75,82.69,82.72,5200.0,63.2197,63.2197,63.1738,63.1967,5200.0
2013-07-26 12:45:00,82.72,82.73,82.71,82.73,3200.0,63.1967,63.2044,63.1891,63.2044,3200.0
2013-07-26 12:50:00,82.73,82.8,82.68,82.68,7700.0,63.2044,63.2579,63.1662,63.1662,7700.0
2013-07-26 12:55:00,82.68,82.69,82.64,82.66,12300.0,63.1662,63.1738,63.1356,63.1509,12300.0
2013-07-26 13:00:00,82.67,82.74,82.67,82.71,13900.0,63.1585,63.212,63.1585,63.1891,13900.0
2013-07-26 13:05:00,82.71,82.82,82.71,82.78,21700.0,63.1891,63.2731,63.1891,63.2426,21700.0
2013-07-26 13:10:00,82.79,82.83,82.78,82.81,11900.0,63.2502,63.2808,63.2426,63.2655,11900.0
2013-07-26 13:15:00,82.8,82.86,82.79,82.84,15300.0,63.2579,63.3037,63.2502,63.2884,15300.0
2013-07-26 13:20:00,82.83,82.95,82.79,82.92,20500.0,63.2808,63.3725,63.2502,63.3495,20500.0
2013-07-26 13:25:00,82.94,83.06,82.94,82.97,20100.0,63.3648,63.4565,63.3648,63.3877,20100.0
2013-07-26 13:30:00,82.98,83.0,82.92,82.93,13200.0,63.3954,63.4107,63.3495,63.3572,13200.0
2013-07-26 13:35:00,82.94,82.98,82.93,82.95,8400.0,63.3648,63.3954,63.3572,63.3725,8400.0
2013-07-26 13:40:00,82.95,82.96,82.89,82.9,6400.0,63.3725,63.3801,63.3266,63.3343,6400.0
2013-07-26 13:45:00,82.91,83.0,82.91,82.94,46000.0,63.3419,63.4107,63.3419,63.3648,46000.0
2013-07-26 13:50:00,82.95,83.05,82.94,83.01,20700.0,63.3725,63.4489,63.3648,63.4183,20700.0
2013-07-26 13:55:00,83.02,83.02,82.98,82.99,5800.0,63.4259,63.4259,63.3954,63.403,5800.0
2013-07-26 14:00:00,82.98,82.98,82.88,82.88,6500.0,63.3954,63.3954,63.319,63.319,6500.0
2013-07-26 14:05:00,82.88,82.9,82.87,82.89,10000.0,63.319,63.3343,63.3113,63.3266,10000.0
2013-07-26 14:10:00,82.9,83.1,82.9,83.08,21400.0,63.3343,63.4871,63.3343,63.4718,21400.0
2013-07-26 14:15:00,83.08,83.11,82.98,83.01,27400.0,63.4718,63.4947,63.3954,63.4183,27400.0
2013-07-26 14:20:00,83.01,83.04,82.99,83.03,20200.0,63.4183,63.4412,63.403,63.4336,20200.0
2013-07-26 14:25:00,83.04,83.08,82.99,82.99,15900.0,63.4412,63.4718,63.403,63.403,15900.0
2013-07-26 14:30:00,82.97,83.07,82.97,83.07,9200.0,63.3877,63.4641,63.3877,63.4641,9200.0
2013-07-26 14:35:00,83.06,83.06,83.04,83.05,7600.0,63.4565,63.4565,63.4412,63.4489,7600.0
2013-07-26 14:40:00,83.05,83.13,83.04,83.13,11900.0,63.4489,63.51,63.4412,63.51,11900.0
2013-07-26 14:45:00,83.1,83.18,83.08,83.18,20700.0,63.4871,63.5482,63.4718,63.5482,20700.0
2013-07-26 14:50:00,83.18,83.3,83.18,83.25,23600.0,63.5482,63.6399,63.5482,63.6017,23600.0
2013-07-26 14:55:00,83.25,83.26,83.21,83.23,13000.0,63.6017,63.6093,63.5711,63.5864,13000.0
2013-07-26 15:00:00,83.22,83.22,83.14,83.15,17600.0,63.5787,63.5787,63.5176,63.5253,17600.0
2013-07-26 15:05:00,83.15,83.26,83.15,83.26,20400.0,63.5253,63.6093,63.5253,63.6093,20400.0
2013-07-26 15:10:00,83.27,83.34,83.27,83.31,21600.0,63.6169,63.6704,63.6169,63.6475,21600.0
2013-07-26 15:15:00,83.31,83.34,83.29,83.34,22500.0,63.6475,63.6704,63.6322,63.6704,22500.0
2013-07-26 15:20:00,83.34,83.41,83.27,83.36,29400.0,63.6704,63.7239,63.6169,63.6857,29400.0
2013-07-26 15:25:00,83.35,83.42,83.32,83.4,26300.0,63.678,63.7315,63.6551,63.7162,26300.0
2013-07-26 15:30:00,83.4,83.42,83.35,83.4,28000.0,63.7162,63.7315,63.678,63.7162,28000.0
2013-07-26 15:35:00,83.4,83.46,83.4,83.44,31900.0,63.7162,63.7621,63.7162,63.7468,31900.0
2013-07-26 15:40:00,83.44,83.47,83.4,83.43,27700.0,63.7468,63.7697,63.7162,63.7392,27700.0
2013-07-26 15:45:00,83.43,83.47,83.4,83.42,53800.0,63.7392,63.7697,63.7162,63.7315,53800.0
2013-07-26 15:50:00,83.42,83.49,83.39,83.41,67900.0,63.7315,63.785,63.7086,63.7239,67900.0
2013-07-26 15:55:00,83.42,83.57,83.42,83.51,144100.0,63.7315,63.8461,63.7315,63.8003,144100.0
2013-07-29 09:30:00,83.56,83.6,83.23,83.49,74700.0,63.8385,63.869,63.5864,63.785,74700.0
2013-07-29 09:35:00,83.49,83.55,83.25,83.34,16800.0,63.785,63.8308,63.6017,63.6704,16800.0
2013-07-29 09:40:00,83.34,83.52,83.31,83.49,15900.0,63.6704,63.8079,63.6475,63.785,15900.0
2013-07-29 09:45:00,83.48,83.48,83.32,83.34,23700.0,63.7774,63.7774,63.6551,63.6704,23700.0
2013-07-29 09:50:00,83.37,83.59,83.34,83.5,21800.0,63.6933,63.8614,63.6704,63.7926,21800.0
2013-07-29 09:55:00,83.5,83.5,83.36,83.38,13500.0,63.7926,63.7926,63.6857,63.701,13500.0
2013-07-29 10:00:00,83.41,83.46,83.27,83.32,22700.0,63.7239,63.7621,63.6169,63.6551,22700.0
2013-07-29 10:05:00,83.32,83.38,83.19,83.29,104800.0,63.6551,63.701,63.5558,63.6322,104800.0
2013-07-29 10:10:00,83.28,83.38,83.27,83.33,14000.0,63.6246,63.701,63.6169,63.6628,14000.0
2013-07-29 10:15:00,83.33,83.33,83.23,83.28,28900.0,63.6628,63.6628,63.5864,63.6246,28900.0
2013-07-29 10:20:00,83.26,83.38,83.19,83.27,77900.0,63.6093,63.701,63.5558,63.6169,77900.0
2013-07-29 10:25:00,83.26,83.38,83.24,83.36,18000.0,63.6093,63.701,63.594,63.6857,18000.0
2013-07-29 10:30:00,83.35,83.35,83.25,83.26,23700.0,63.678,63.678,63.6017,63.6093,23700.0
2013-07-29 10:35:00,83.28,83.3,83.21,83.22,8500.0,63.6246,63.6399,63.5711,63.5787,8500.0
2013-07-29 10:40:00,83.21,83.23,83.15,83.22,52000.0,63.5711,63.5864,63.5253,63.5787,52000.0
2013-07-29 10:45:00,83.23,83.23,83.15,83.2,9200.0,63.5864,63.5864,63.5253,63.5635,9200.0
2013-07-29 10:50:00,83.19,83.21,83.17,83.2,14200.0,63.5558,63.5711,63.5405,63.5635,14200.0
2013-07-29 10:55:00,83.19,83.25,83.19,83.23,54300.0,63.5558,63.6017,63.5558,63.5864,54300.0
2013-07-29 11:00:00,83.22,83.25,83.2,83.25,10700.0,63.5787,63.6017,63.5635,63.6017,10700.0
2013-07-29 11:05:00,83.25,83.25,83.07,83.12,17100.0,63.6017,63.6017,63.4641,63.5023,17100.0
2013-07-29 11:10:00,83.09,83.09,83.04,83.05,7500.0,63.4794,63.4794,63.4412,63.4489,7500.0
2013-07-29 11:15:00,83.02,83.04,82.94,82.94,49000.0,63.4259,63.4412,63.3648,63.3648,49000.0
2013-07-29 11:20:00,82.93,82.94,82.87,82.89,13800.0,63.3572,63.3648,63.3113,63.3266,13800.0
2013-07-29 11:25:00,82.89,82.98,82.87,82.98,20400.0,63.3266,63.3954,63.3113,63.3954,20400.0
2013-07-29 11:30:00,82.98,83.01,82.96,83.01,15200.0,63.3954,63.4183,63.3801,63.4183,15200.0
2013-07-29 11:35:00,83.0,83.08,83.0,83.05,23500.0,63.4107,63.4718,63.4107,63.4489,23500.0
2013-07-29 11:40:00,83.05,83.16,83.04,83.15,8400.0,63.4489,63.5329,63.4412,63.5253,8400.0
2013-07-29 11:45:00,83.15,83.21,83.11,83.21,12300.0,63.5253,63.5711,63.4947,63.5711,12300.0
2013-07-29 11:50:00,83.21,83.27,83.19,83.25,12700.0,63.5711,63.6169,63.5558,63.6017,12700.0
2013-07-29 11:55:00,83.22,83.29,83.2,83.25,14500.0,63.5787,63.6322,63.5635,63.6017,14500.0
2013-07-29 12:00:00,83.24,83.31,83.24,83.29,11600.0,63.594,63.6475,63.594,63.6322,11600.0
2013-07-29 12:05:00,83.31,83.34,83.27,83.33,21200.0,63.6475,63.6704,63.6169,63.6628,21200.0
2013-07-29 12:10:00,83.33,83.33,83.23,83.27,23300.0,63.6628,63.6628,63.5864,63.6169,23300.0
2013-07-29 12:15:00,83.28,83.49,83.28,83.41,82000.0,63.6246,63.785,63.6246,63.7239,82000.0
2013-07-29 12:20:00,83.39,83.44,83.37,83.44,9200.0,63.7086,63.7468,63.6933,63.7468,9200.0
2013-07-29 12:25:00,83.43,83.45,83.39,83.39,14000.0,63.7392,63.7544,63.7086,63.7086,14000.0
2013-07-29 12:30:00,83.4,83.49,83.35,83.48,23400.0,63.7162,63.785,63.678,63.7774,23400.0
2013-07-29 12:35:00,83.49,83.49,83.44,83.44,9300.0,63.785,63.785,63.7468,63.7468,9300.0
2013-07-29 12:40:00,83.43,83.45,83.41,83.45,7200.0,63.7392,63.7544,63.7239,63.7544,7200.0
2013-07-29 12:45:00,83.45,83.51,83.44,83.48,10100.0,63.7544,63.8003,63.7468,63.7774,10100.0
2013-07-29 12:50:00,83.5,83.52,83.38,83.38,43800.0,63.7926,63.8079,63.701,63.701,43800.0
2013-07-29 12:55:00,83.38,83.38,83.28,83.29,9400.0,63.701,63.701,63.6246,63.6322,9400.0
2013-07-29 13:00:00,83.3,83.31,83.26,83.26,5800.0,63.6399,63.6475,63.6093,63.6093,5800.0
2013-07-29 13:05:00,83.26,83.31,83.26,83.26,6100.0,63.6093,63.6475,63.6093,63.6093,6100.0
2013-07-29 13:10:00,83.25,83.26,83.23,83.24,46300.0,63.6017,63.6093,63.5864,63.594,46300.0
2013-07-29 13:15:00,83.24,83.28,83.24,83.27,19000.0,63.594,63.6246,63.594,63.6169,19000.0
2013-07-29 13:20:00,83.27,83.29,83.27,83.27,4600.0,63.6169,63.6322,63.6169,63.6169,4600.0
2013-07-29 13:25:00,83.27,83.27,83.21,83.21,6900.0,63.6169,63.6169,63.5711,63.5711,6900.0
2013-07-29 13:30:00,83.21,83.22,83.17,83.22,16700.0,63.5711,63.5787,63.5405,63.5787,16700.0
2013-07-29 13:35:00,83.22,83.23,83.11,83.12,23700.0,63.5787,63.5864,63.4947,63.5023,23700.0
2013-07-29 13:40:00,83.12,83.15,83.11,83.12,7600.0,63.5023,63.5253,63.4947,63.5023,7600.0
2013-07-29 13:45:00,83.12,83.15,83.08,83.15,10100.0,63.5023,63.5253,63.4718,63.5253,10100.0
2013-07-29 13:50:00,83.14,83.15,83.12,83.14,6900.0,63.5176,63.5253,63.5023,63.5176,6900.0
2013-07-29 13:55:00,83.14,83.18,83.14,83.17,25700.0,63.5176,63.5482,63.5176,63.5405,25700.0
2013-07-29 14:00:00,83.17,83.24,83.17,83.24,7300.0,63.5405,63.594,63.5405,63.594,7300.0
2013-07-29 14:05:00,83.25,83.31,83.25,83.31,12900.0,63.6017,63.6475,63.6017,63.6475,12900.0
2013-07-29 14:10:00,83.3,83.3,83.27,83.28,11800.0,63.6399,63.6399,63.6169,63.6246,11800.0
2013-07-29 14:15:00,83.28,83.29,83.23,83.24,7800.0,63.6246,63.6322,63.5864,63.594,7800.0
2013-07-29 14:20:00,83.22,83.22,83.19,83.19,12800.0,63.5787,63.5787,63.5558,63.5558,12800.0
2013-07-29 14:25:00,83.2,83.26,83.19,83.26,15200.0,63.5635,63.6093,63.5558,63.6093,15200.0
2013-07-29 14:30:00,83.28,83.28,83.23,83.24,26900.0,63.6246,63.6246,63.5864,63.594,26900.0
2013-07-29 14:35:00,83.24,83.26,83.22,83.24,14200.0,63.594,63.6093,63.5787,63.594,14200.0
2013-07-29 14:40:00,83.25,83.32,83.25,83.29,11200.0,63.6017,63.6551,63.6017,63.6322,11200.0
2013-07-29 14:45:00,83.29,83.29,83.23,83.26,13500.0,63.6322,63.6322,63.5864,63.6093,13500.0
2013-07-29 14:50:00,83.26,83.26,83.23,83.25,17300.0,63.6093,63.6093,63.5864,63.6017,17300.0
2013-07-29 14:55:00,83.25,83.26,83.24,83.25,12100.0,63.6017,63.6093,63.594,63.6017,12100.0
2013-07-29 15:00:00,83.25,83.25,83.22,83.22,16500.0,63.6017,63.6017,63.5787,63.5787,16500.0
2013-07-29 15:05:00,83.22,83.26,83.22,83.25,8700.0,63.5787,63.6093,63.5787,63.6017,8700.0
2013-07-29 15:10:00,83.25,83.26,83.24,83.25,9800.0,63.6017,63.6093,63.594,63.6017,9800.0
2013-07-29 15:15:00,83.24,83.25,83.2,83.25,28200.0,63.594,63.6017,63.5635,63.6017,28200.0
2013-07-29 15:20:00,83.24,83.29,83.23,83.29,18900.0,63.594,63.6322,63.5864,63.6322,18900.0
2013-07-29 15:25:00,83.29,83.29,83.26,83.29,9700.0,63.6322,63.6322,63.6093,63.6322,9700.0
2013-07-29 15:30:00,83.29,83.32,83.28,83.3,17100.0,63.6322,63.6551,63.6246,63.6399,17100.0
2013-07-29 15:35:00,83.3,83.34,83.3,83.31,13600.0,63.6399,63.6704,63.6399,63.6475,13600.0
2013-07-29 15:40:00,83.3,83.34,83.29,83.33,19400.0,63.6399,63.6704,63.6322,63.6628,19400.0
2013-07-29 15:45:00,83.33,83.4,83.3,83.38,42300.0,63.6628,63.7162,63.6399,63.701,42300.0
2013-07-29 15:50:00,83.38,83.38,83.27,83.28,40300.0,63.701,63.701,63.6169,63.6246,40300.0
2013-07-29 15:55:00,83.27,83.43,83.27,83.4,147400.0,63.6169,63.7392,63.6169,63.7162,147400.0
2013-07-30 09:30:00,83.6,83.93,83.47,83.8,38600.0,63.869,64.1212,63.7697,64.0218,38600.0
2013-07-30 09:35:00,83.75,83.75,83.58,83.71,17700.0,63.9836,63.9836,63.8538,63.9531,17700.0
2013-07-30 09:40:00,83.71,83.71,83.49,83.54,65300.0,63.9531,63.9531,63.785,63.8232,65300.0
2013-07-30 09:45:00,83.55,83.65,83.5,83.54,17600.0,63.8308,63.9072,63.7926,63.8232,17600.0
2013-07-30 09:50:00,83.51,83.62,83.43,83.6,55500.0,63.8003,63.8843,63.7392,63.869,55500.0
2013-07-30 09:55:00,83.61,83.61,83.5,83.5,28200.0,63.8767,63.8767,63.7926,63.7926,28200.0
2013-07-30 10:00:00,83.53,83.59,83.5,83.54,15600.0,63.8156,63.8614,63.7926,63.8232,15600.0
2013-07-30 10:05:00,83.55,83.57,83.42,83.48,26600.0,63.8308,63.8461,63.7315,63.7774,26600.0
2013-07-30 10:10:00,83.49,83.54,83.45,83.52,13800.0,63.785,63.8232,63.7544,63.8079,13800.0
2013-07-30 10:15:00,83.51,83.61,83.51,83.59,27500.0,63.8003,63.8767,63.8003,63.8614,27500.0
2013-07-30 10:20:00,83.6,83.65,83.59,83.62,14800.0,63.869,63.9072,63.8614,63.8843,14800.0
2013-07-30 10:25:00,83.62,83.64,83.57,83.59,21800.0,63.8843,63.8996,63.8461,63.8614,21800.0
2013-07-30 10:30:00,83.57,83.58,83.48,83.5,54500.0,63.8461,63.8538,63.7774,63.7926,54500.0
2013-07-30 10:35:00,83.52,83.55,83.5,83.53,40500.0,63.8079,63.8308,63.7926,63.8156,40500.0
2013-07-30 10:40:00,83.53,83.54,83.47,83.47,21400.0,63.8156,63.8232,63.7697,63.7697,21400.0
2013-07-30 10:45:00,83.46,83.46,83.38,83.42,19200.0,63.7621,63.7621,63.701,63.7315,19200.0
2013-07-30 10:50:00,83.42,83.52,83.38,83.47,20400.0,63.7315,63.8079,63.701,63.7697,20400.0
2013-07-30 10:55:00,83.47,83.48,83.29,83.32,25600.0,63.7697,63.7774,63.6322,63.6551,25600.0
2013-07-30 11:00:00,83.33,83.4,83.3,83.39,26000.0,63.6628,63.7162,63.6399,63.7086,26000.0
2013-07-30 11:05:00,83.39,83.52,83.38,83.52,19400.0,63.7086,63.8079,63.701,63.8079,19400.0
2013-07-30 11:10:00,83.55,83.56,83.5,83.51,22600.0,63.8308,63.8385,63.7926,63.8003,22600.0
2013-07-30 11:15:00,83.51,83.56,83.47,83.56,22300.0,63.8003,63.8385,63.7697,63.8385,22300.0
2013-07-30 11:20:00,83.56,83.6,83.56,83.59,12000.0,63.8385,63.869,63.8385,63.8614,12000.0
2013-07-30 11:25:00,83.58,83.6,83.55,83.58,25800.0,63.8538,63.869,63.8308,63.8538,25800.0
2013-07-30 11:30:00,83.58,83.66,83.57,83.63,17600.0,63.8538,63.9149,63.8461,63.892,17600.0
2013-07-30 11:35:00,83.61,83.61,83.56,83.56,24500.0,63.8767,63.8767,63.8385,63.8385,24500.0
2013-07-30 11:40:00,83.57,83.57,83.48,83.51,19600.0,63.8461,63.8461,63.7774,63.8003,19600.0
2013-07-30 11:45:00,83.52,83.63,83.49,83.62,17100.0,63.8079,63.892,63.785,63.8843,17100.0
2013-07-30 11:50:00,83.62,83.66,83.59,83.63,17300.0,63.8843,63.9149,63.8614,63.892,17300.0
2013-07-30 11:55:00,83.62,83.65,83.59,83.62,14400.0,63.8843,63.9072,63.8614,63.8843,14400.0
2013-07-30 12:00:00,83.62,83.64,83.61,83.63,15900.0,63.8843,63.8996,63.8767,63.892,15900.0
2013-07-30 12:05:00,83.63,83.66,83.61,83.64,15800.0,63.892,63.9149,63.8767,63.8996,15800.0
2013-07-30 12:10:00,83.64,83.66,83.59,83.59,32400.0,63.8996,63.9149,63.8614,63.8614,32400.0
2013-07-30 12:15:00,83.6,83.62,83.56,83.57,21500.0,63.869,63.8843,63.8385,63.8461,21500.0
2013-07-30 12:20:00,83.58,83.62,83.56,83.61,9800.0,63.8538,63.8843,63.8385,63.8767,9800.0
2013-07-30 12:25:00,83.61,83.62,83.5,83.52,19700.0,63.8767,63.8843,63.7926,63.8079,19700.0
2013-07-30 12:30:00,83.53,83.55,83.49,83.49,13000.0,63.8156,63.8308,63.785,63.785,13000.0
2013-07-30 12:35:00,83.5,83.53,83.49,83.53,35400.0,63.7926,63.8156,63.785,63.8156,35400.0
2013-07-30 12:40:00,83.53,83.55,83.51,83.55,7200.0,63.8156,63.8308,63.8003,63.8308,7200.0
2013-07-30 12:45:00,83.56,83.62,83.56,83.58,20800.0,63.8385,63.8843,63.8385,63.8538,20800.0
2013-07-30 12:50:00,83.58,83.58,83.5,83.54,18400.0,63.8538,63.8538,63.7926,63.8232,18400.0
2013-07-30 12:55:00,83.52,83.54,83.48,83.53,13500.0,63.8079,63.8232,63.7774,63.8156,13500.0
2013-07-30 13:00:00,83.54,83.54,83.49,83.54,10900.0,63.8232,63.8232,63.785,63.8232,10900.0
2013-07-30 13:05:00,83.53,83.55,83.47,83.55,12600.0,63.8156,63.8308,63.7697,63.8308,12600.0
2013-07-30 13:10:00,83.54,83.55,83.52,83.53,13100.0,63.8232,63.8308,63.8079,63.8156,13100.0
2013-07-30 13:15:00,83.53,83.53,83.34,83.34,17600.0,63.8156,63.8156,63.6704,63.6704,17600.0
2013-07-30 13:20:00,83.36,83.37,83.31,83.31,13300.0,63.6857,63.6933,63.6475,63.6475,13300.0
2013-07-30 13:25:00,83.32,83.33,83.27,83.28,18200.0,63.6551,63.6628,63.6169,63.6246,18200.0
2013-07-30 13:30:00,83.27,83.27,83.19,83.22,18600.0,63.6169,63.6169,63.5558,63.5787,18600.0
2013-07-30 13:35:00,83.2,83.2,83.16,83.16,15500.0,63.5635,63.5635,63.5329,63.5329,15500.0
2013-07-30 13:40:00,83.16,83.16,83.02,83.04,20300.0,63.5329,63.5329,63.4259,63.4412,20300.0
2013-07-30 13:45:00,83.05,83.08,82.97,83.06,17400.0,63.4489,63.4718,63.3877,63.4565,17400.0
2013-07-30 13:50:00,83.06,83.13,83.06,83.13,17600.0,63.4565,63.51,63.4565,63.51,17600.0
2013-07-30 13:55:00,83.12,83.19,83.12,83.17,10600.0,63.5023,63.5558,63.5023,63.5405,10600.0
2013-07-30 14:00:00,83.17,83.18,83.09,83.1,13900.0,63.5405,63.5482,63.4794,63.4871,13900.0
2013-07-30 14:05:00,83.12,83.12,83.01,83.01,16300.0,63.5023,63.5023,63.4183,63.4183,16300.0
2013-07-30 14:10:00,83.03,83.08,83.0,83.08,17700.0,63.4336,63.4718,63.4107,63.4718,17700.0
2013-07-30 14:15:00,83.08,83.09,83.01,83.03,23200.0,63.4718,63.4794,63.4183,63.4336,23200.0
2013-07-30 14:20:00,83.03,83.09,82.98,83.08,17400.0,63.4336,63.4794,63.3954,63.4718,17400.0
2013-07-30 14:25:00,83.07,83.15,83.07,83.11,31400.0,63.4641,63.5253,63.4641,63.4947,31400.0
2013-07-30 14:30:00,83.11,83.25,83.11,83.24,20700.0,63.4947,63.6017,63.4947,63.594,20700.0
2013-07-30 14:35:00,83.25,83.27,83.18,83.19,17800.0,63.6017,63.6169,63.5482,63.5558,17800.0
2013-07-30 14:40:00,83.19,83.22,83.15,83.21,23400.0,63.5558,63.5787,63.5253,63.5711,23400.0
2013-07-30 14:45:00,83.22,83.31,83.22,83.29,19800.0,63.5787,63.6475,63.5787,63.6322,19800.0
2013-07-30 14:50:00,83.28,83.3,83.25,83.3,14700.0,63.6246,63.6399,63.6017,63.6399,14700.0
2013-07-30 14:55:00,83.3,83.41,83.28,83.4,42600.0,63.6399,63.7239,63.6246,63.7162,42600.0
2013-07-30 15:00:00,83.38,83.47,83.31,83.46,34500.0,63.701,63.7697,63.6475,63.7621,34500.0
2013-07-30 15:05:00,83.46,83.58,83.45,83.56,25700.0,63.7621,63.8538,63.7544,63.8385,25700.0
2013-07-30 15:10:00,83.55,83.57,83.48,83.5,20800.0,63.8308,63.8461,63.7774,63.7926,20800.0
2013-07-30 15:15:00,83.49,83.53,83.46,83.48,23300.0,63.785,63.8156,63.7621,63.7774,23300.0
2013-07-30 15:20:00,83.48,83.61,83.47,83.58,29100.0,63.7774,63.8767,63.7697,63.8538,29100.0
2013-07-30 15:25:00,83.59,83.62,83.55,83.59,25300.0,63.8614,63.8843,63.8308,63.8614,25300.0
2013-07-30 15:30:00,83.58,83.59,83.49,83.55,27900.0,63.8538,63.8614,63.785,63.8308,27900.0
2013-07-30 15:35:00,83.55,83.56,83.5,83.52,25600.0,63.8308,63.8385,63.7926,63.8079,25600.0
2013-07-30 15:40:00,83.52,83.61,83.49,83.49,32600.0,63.8079,63.8767,63.785,63.785,32600.0
2013-07-30 15:45:00,83.49,83.55,83.46,83.46,40500.0,63.785,63.8308,63.7621,63.7621,40500.0
2013-07-30 15:50:00,83.47,83.55,83.43,83.44,45200.0,63.7697,63.8308,63.7392,63.7468,45200.0
2013-07-30 15:55:00,83.45,83.51,83.39,83.41,131900.0,63.7544,63.8003,63.7086,63.7239,131900.0
2013-07-31 09:30:00,83.51,83.72,83.43,83.61,40100.0,63.8003,63.9607,63.7392,63.8767,40100.0
2013-07-31 09:35:00,83.52,83.7,83.41,83.7,18900.0,63.8079,63.9454,63.7239,63.9454,18900.0
2013-07-31 09:40:00,83.69,83.74,83.47,83.74,24000.0,63.9378,63.976,63.7697,63.976,24000.0
2013-07-31 09:45:00,83.74,83.94,83.66,83.81,53200.0,63.976,64.1288,63.9149,64.0295,53200.0
2013-07-31 09:50:00,83.79,83.81,83.66,83.7,24000.0,64.0142,64.0295,63.9149,63.9454,24000.0
2013-07-31 09:55:00,83.71,83.86,83.71,83.84,16900.0,63.9531,64.0677,63.9531,64.0524,16900.0
2013-07-31 10:00:00,83.81,83.84,83.68,83.7,21900.0,64.0295,64.0524,63.9302,63.9454,21900.0
2013-07-31 10:05:00,83.66,83.72,83.58,83.61,18000.0,63.9149,63.9607,63.8538,63.8767,18000.0
2013-07-31 10:10:00,83.63,83.68,83.57,83.68,19300.0,63.892,63.9302,63.8461,63.9302,19300.0
2013-07-31 10:15:00,83.69,83.79,83.64,83.78,35000.0,63.9378,64.0142,63.8996,64.0066,35000.0
2013-07-31 10:20:00,83.74,83.78,83.6,83.65,20300.0,63.976,64.0066,63.869,63.9072,20300.0
2013-07-31 10:25:00,83.62,83.94,83.62,83.91,31800.0,63.8843,64.1288,63.8843,64.1059,31800.0
2013-07-31 10:30:00,83.92,83.96,83.82,83.94,23600.0,64.1135,64.1441,64.0371,64.1288,23600.0
2013-07-31 10:35:00,83.93,84.15,83.92,84.08,40300.0,64.1212,64.2892,64.1135,64.2358,40300.0
2013-07-31 10:40:00,84.09,84.14,84.01,84.07,47400.0,64.2434,64.2816,64.1823,64.2281,47400.0
2013-07-31 10:45:00,84.08,84.09,83.94,83.99,36400.0,64.2358,64.2434,64.1288,64.167,36400.0
2013-07-31 10:50:00,83.99,84.07,83.92,83.93,15100.0,64.167,64.2281,64.1135,64.1212,15100.0
2013-07-31 10:55:00,83.96,84.03,83.94,83.97,43500.0,64.1441,64.1976,64.1288,64.1517,43500.0
2013-07-31 11:00:00,83.94,84.01,83.93,83.96,15000.0,64.1288,64.1823,64.1212,64.1441,15000.0
2013-07-31 11:05:00,83.98,84.05,83.93,83.94,14500.0,64.1594,64.2128,64.1212,64.1288,14500.0
2013-07-31 11:10:00,83.95,83.99,83.87,83.88,27400.0,64.1364,64.167,64.0753,64.083,27400.0
2013-07-31 11:15:00,83.89,83.93,83.79,83.84,30100.0,64.0906,64.1212,64.0142,64.0524,30100.0
2013-07-31 11:20:00,83.83,83.83,83.72,83.74,21400.0,64.0448,64.0448,63.9607,63.976,21400.0
2013-07-31 11:25:00,83.73,83.73,83.62,83.62,15900.0,63.9684,63.9684,63.8843,63.8843,15900.0
2013-07-31 11:30:00,83.61,83.72,83.61,83.72,15100.0,63.8767,63.9607,63.8767,63.9607,15100.0
2013-07-31 11:35:00,83.72,83.74,83.66,83.68,8300.0,63.9607,63.976,63.9149,63.9302,8300.0
2013-07-31 11:40:00,83.66,83.7,83.61,83.61,10000.0,63.9149,63.9454,63.8767,63.8767,10000.0
2013-07-31 11:45:00,83.61,83.7,83.61,83.69,7000.0,63.8767,63.9454,63.8767,63.9378,7000.0
2013-07-31 11:50:00,83.69,83.73,83.66,83.69,13600.0,63.9378,63.9684,63.9149,63.9378,13600.0
2013-07-31 11:55:00,83.66,83.75,83.66,83.7,14200.0,63.9149,63.9836,63.9149,63.9454,14200.0
2013-07-31 12:00:00,83.72,83.73,83.62,83.65,39800.0,63.9607,63.9684,63.8843,63.9072,39800.0
2013-07-31 12:05:00,83.65,83.65,83.6,83.6,55200.0,63.9072,63.9072,63.869,63.869,55200.0
2013-07-31 12:10:00,83.61,83.63,83.59,83.6,20700.0,63.8767,63.892,63.8614,63.869,20700.0
2013-07-31 12:15:00,83.62,83.64,83.59,83.6,17600.0,63.8843,63.8996,63.8614,63.869,17600.0
2013-07-31 12:20:00,83.6,83.66,83.58,83.6,37800.0,63.869,63.9149,63.8538,63.869,37800.0
2013-07-31 12:25:00,83.6,83.61,83.53,83.57,5900.0,63.869,63.8767,63.8156,63.8461,5900.0
2013-07-31 12:30:00,83.56,83.56,83.47,83.51,13300.0,63.8385,63.8385,63.7697,63.8003,13300.0
2013-07-31 12:35:00,83.5,83.51,83.48,83.49,6800.0,63.7926,63.8003,63.7774,63.785,6800.0
2013-07-31 12:40:00,83.5,83.52,83.42,83.42,45100.0,63.7926,63.8079,63.7315,63.7315,45100.0
2013-07-31 12:45:00,83.41,83.42,83.33,83.36,11000.0,63.7239,63.7315,63.6628,63.6857,11000.0
2013-07-31 12:50:00,83.34,83.36,83.27,83.29,8300.0,63.6704,63.6857,63.6169,63.6322,8300.0
2013-07-31 12:55:00,83.31,83.41,83.29,83.32,25300.0,63.6475,63.7239,63.6322,63.6551,25300.0
2013-07-31 13:00:00,83.31,83.36,83.3,83.32,8600.0,63.6475,63.6857,63.6399,63.6551,8600.0
2013-07-31 13:05:00,83.33,83.34,83.25,83.28,10300.0,63.6628,63.6704,63.6017,63.6246,10300.0
2013-07-31 13:10:00,83.3,83.33,83.28,83.31,6800.0,63.6399,63.6628,63.6246,63.6475,6800.0
2013-07-31 13:15:00,83.31,83.4,83.3,83.38,18800.0,63.6475,63.7162,63.6399,63.701,18800.0
2013-07-31 13:20:00,83.36,83.39,83.33,83.35,9100.0,63.6857,63.7086,63.6628,63.678,9100.0
2013-07-31 13:25:00,83.35,83.4,83.33,83.36,12400.0,63.678,63.7162,63.6628,63.6857,12400.0
2013-07-31 13:30:00,83.36,83.44,83.34,83.44,18200.0,63.6857,63.7468,63.6704,63.7468,18200.0
2013-07-31 13:35:00,83.44,83.44,83.36,83.36,9200.0,63.7468,63.7468,63.6857,63.6857,9200.0
2013-07-31 13:40:00,83.39,83.56,83.36,83.49,23600.0,63.7086,63.8385,63.6857,63.785,23600.0
2013-07-31 13:45:00,83.47,83.5,83.46,83.47,9200.0,63.7697,63.7926,63.7621,63.7697,9200.0
2013-07-31 13:50:00,83.48,83.6,83.48,83.6,21400.0,63.7774,63.869,63.7774,63.869,21400.0
2013-07-31 13:55:00,83.59,83.65,83.57,83.65,24700.0,63.8614,63.9072,63.8461,63.9072,24700.0
2013-07-31 14:00:00,83.62,83.85,83.6,83.76,41100.0,63.8843,64.06,63.869,63.9913,41100.0
2013-07-31 14:05:00,83.74,83.8,83.6,83.62,21600.0,63.976,64.0218,63.869,63.8843,21600.0
2013-07-31 14:10:00,83.62,83.64,83.53,83.54,13900.0,63.8843,63.8996,63.8156,63.8232,13900.0
2013-07-31 14:15:00,83.56,83.6,83.28,83.45,29800.0,63.8385,63.869,63.6246,63.7544,29800.0
2013-07-31 14:20:00,83.46,83.58,83.42,83.58,12400.0,63.7621,63.8538,63.7315,63.8538,12400.0
2013-07-31 14:25:00,83.55,83.66,83.53,83.56,15800.0,63.8308,63.9149,63.8156,63.8385,15800.0
2013-07-31 14:30:00,83.54,83.71,83.54,83.68,23900.0,63.8232,63.9531,63.8232,63.9302,23900.0
2013-07-31 14:35:00,83.68,83.8,83.66,83.77,36400.0,63.9302,64.0218,63.9149,63.9989,36400.0
2013-07-31 14:40:00,83.74,83.86,83.74,83.8,28500.0,63.976,64.0677,63.976,64.0218,28500.0
2013-07-31 14:45:00,83.8,83.83,83.76,83.81,24100.0,64.0218,64.0448,63.9913,64.0295,24100.0
2013-07-31 14:50:00,83.78,83.92,83.78,83.88,20700.0,64.0066,64.1135,64.0066,64.083,20700.0
2013-07-31 14:55:00,83.9,83.91,83.85,83.89,24700.0,64.0982,64.1059,64.06,64.0906,24700.0
2013-07-31 15:00:00,83.9,83.9,83.69,83.75,31300.0,64.0982,64.0982,63.9378,63.9836,31300.0
2013-07-31 15:05:00,83.76,83.81,83.65,83.67,26200.0,63.9913,64.0295,63.9072,63.9225,26200.0
2013-07-31 15:10:00,83.67,83.69,83.52,83.6,21900.0,63.9225,63.9378,63.8079,63.869,21900.0
2013-07-31 15:15:00,83.59,83.69,83.59,83.65,19700.0,63.8614,63.9378,63.8614,63.9072,19700.0
2013-07-31 15:20:00,83.65,83.73,83.63,83.73,33700.0,63.9072,63.9684,63.892,63.9684,33700.0
2013-07-31 15:25:00,83.73,83.87,83.73,83.82,35700.0,63.9684,64.0753,63.9684,64.0371,35700.0
2013-07-31 15:30:00,83.84,83.84,83.61,83.63,62500.0,64.0524,64.0524,63.8767,63.892,62500.0
2013-07-31 15:35:00,83.63,83.78,83.62,83.72,29900.0,63.892,64.0066,63.8843,63.9607,29900.0
2013-07-31 15:40:00,83.74,83.74,83.61,83.62,38800.0,63.976,63.976,63.8767,63.8843,38800.0
2013-07-31 15:45:00,83.62,83.63,83.46,83.55,72800.0,63.8843,63.892,63.7621,63.8308,72800.0
2013-07-31 15:50:00,83.55,83.63,83.44,83.44,92900.0,63.8308,63.892,63.7468,63.7468,92900.0
2013-07-31 15:55:00,83.43,83.63,83.42,83.54,176100.0,63.7392,63.892,63.7315,63.8232,176100.0
2013-08-01 09:30:00,84.25,84.5,84.22,84.43,55600.0,64.3656,64.5566,64.3427,64.5032,55600.0
2013-08-01 09:35:00,84.41,84.63,84.36,84.55,31000.0,64.4879,64.6559,64.4497,64.5948,31000.0
2013-08-01 09:40:00,84.55,84.64,84.52,84.55,35200.0,64.5948,64.6636,64.5719,64.5948,35200.0
2013-08-01 09:45:00,84.59,84.64,84.54,84.57,25300.0,64.6254,64.6636,64.5872,64.6101,25300.0
2013-08-01 09:50:00,84.59,84.65,84.56,84.63,31800.0,64.6254,64.6712,64.6025,64.6559,31800.0
2013-08-01 09:55:00,84.62,84.71,84.53,84.54,33200.0,64.6483,64.7171,64.5796,64.5872,33200.0
2013-08-01 10:00:00,84.55,84.75,84.5,84.68,31900.0,64.5948,64.7476,64.5566,64.6941,31900.0
2013-08-01 10:05:00,84.7,84.77,84.63,84.71,26700.0,64.7094,64.7629,64.6559,64.7171,26700.0
2013-08-01 10:10:00,84.69,84.76,84.54,84.55,31500.0,64.7018,64.7553,64.5872,64.5948,31500.0
2013-08-01 10:15:00,84.55,84.64,84.47,84.48,27500.0,64.5948,64.6636,64.5337,64.5414,27500.0
2013-08-01 10:20:00,84.48,84.63,84.48,84.63,27500.0,64.5414,64.6559,64.5414,64.6559,27500.0
2013-08-01 10:25:00,84.62,84.69,84.52,84.56,36100.0,64.6483,64.7018,64.5719,64.6025,36100.0
2013-08-01 10:30:00,84.55,84.55,84.45,84.45,15800.0,64.5948,64.5948,64.5184,64.5184,15800.0
2013-08-01 10:35:00,84.44,84.46,84.35,84.35,17700.0,64.5108,64.5261,64.442,64.442,17700.0
2013-08-01 10:40:00,84.35,84.42,84.35,84.36,14300.0,64.442,64.4955,64.442,64.4497,14300.0
2013-08-01 10:45:00,84.39,84.43,84.3,84.32,19900.0,64.4726,64.5032,64.4038,64.4191,19900.0
2013-08-01 10:50:00,84.32,84.32,84.2,84.2,15300.0,64.4191,64.4191,64.3274,64.3274,15300.0
2013-08-01 10:55:00,84.2,84.22,84.1,84.12,19000.0,64.3274,64.3427,64.251,64.2663,19000.0
2013-08-01 11:00:00,84.14,84.21,84.11,84.21,27000.0,64.2816,64.3351,64.2587,64.3351,27000.0
2013-08-01 11:05:00,84.22,84.31,84.22,84.3,15900.0,64.3427,64.4115,64.3427,64.4038,15900.0
2013-08-01 11:10:00,84.29,84.32,84.19,84.23,21300.0,64.3962,64.4191,64.3198,64.3504,21300.0
2013-08-01 11:15:00,84.24,84.42,84.24,84.42,10100.0,64.358,64.4955,64.358,64.4955,10100.0
2013-08-01 11:20:00,84.4,84.47,84.35,84.43,15500.0,64.4802,64.5337,64.442,64.5032,15500.0
2013-08-01 11:25:00,84.42,84.47,84.4,84.45,16300.0,64.4955,64.5337,64.4802,64.5184,16300.0
2013-08-01 11:30:00,84.45,84.53,84.44,84.52,17100.0,64.5184,64.5796,64.5108,64.5719,17100.0
2013-08-01 11:35:00,84.5,84.5,84.41,84.42,35600.0,64.5566,64.5566,64.4879,64.4955,35600.0
2013-08-01 11:40:00,84.43,84.45,84.37,84.37,23700.0,64.5032,64.5184,64.4573,64.4573,23700.0
2013-08-01 11:45:00,84.37,84.41,84.35,84.35,8000.0,64.4573,64.4879,64.442,64.442,8000.0
2013-08-01 11:50:00,84.35,84.35,84.29,84.31,7000.0,64.442,64.442,64.3962,64.4115,7000.0
2013-08-01 11:55:00,84.34,84.43,84.34,84.42,7800.0,64.4344,64.5032,64.4344,64.4955,7800.0
2013-08-01 12:00:00,84.42,84.42,84.36,84.36,6600.0,64.4955,64.4955,64.4497,64.4497,6600.0
2013-08-01 12:05:00,84.34,84.35,84.28,84.28,11500.0,64.4344,64.442,64.3886,64.3886,11500.0
2013-08-01 12:10:00,84.3,84.31,84.26,84.3,8700.0,64.4038,64.4115,64.3733,64.4038,8700.0
2013-08-01 12:15:00,84.29,84.4,84.29,84.39,9400.0,64.3962,64.4802,64.3962,64.4726,9400.0
2013-08-01 12:20:00,84.38,84.42,84.36,84.42,40300.0,64.465,64.4955,64.4497,64.4955,40300.0
2013-08-01 12:25:00,84.42,84.46,84.38,84.41,17300.0,64.4955,64.5261,64.465,64.4879,17300.0
2013-08-01 12:30:00,84.41,84.45,84.36,84.36,32600.0,64.4879,64.5184,64.4497,64.4497,32600.0
2013-08-01 12:35:00,84.36,84.38,84.31,84.37,8900.0,64.4497,64.465,64.4115,64.4573,8900.0
2013-08-01 12:40:00,84.34,84.48,84.34,84.42,8800.0,64.4344,64.5414,64.4344,64.4955,8800.0
2013-08-01 12:45:00,84.4,84.44,84.36,84.43,4100.0,64.4802,64.5108,64.4497,64.5032,4100.0
2013-08-01 12:50:00,84.42,84.46,84.42,84.44,10600.0,64.4955,64.5261,64.4955,64.5108,10600.0
2013-08-01 12:55:00,84.43,84.43,84.36,84.36,13400.0,64.5032,64.5032,64.4497,64.4497,13400.0
2013-08-01 13:00:00,84.36,84.36,84.28,84.28,18700.0,64.4497,64.4497,64.3886,64.3886,18700.0
2013-08-01 13:05:00,84.28,84.35,84.24,84.35,6200.0,64.3886,64.442,64.358,64.442,6200.0
2013-08-01 13:10:00,84.36,84.42,84.36,84.41,8100.0,64.4497,64.4955,64.4497,64.4879,8100.0
2013-08-01 13:15:00,84.42,84.42,84.38,84.38,6500.0,64.4955,64.4955,64.465,64.465,6500.0
2013-08-01 13:20:00,84.39,84.39,84.32,84.36,7600.0,64.4726,64.4726,64.4191,64.4497,7600.0
2013-08-01 13:25:00,84.34,84.34,84.27,84.28,6900.0,64.4344,64.4344,64.3809,64.3886,6900.0
2013-08-01 13:30:00,84.27,84.27,84.24,84.27,8100.0,64.3809,64.3809,64.358,64.3809,8100.0
2013-08-01 13:35:00,84.27,84.35,84.25,84.29,11300.0,64.3809,64.442,64.3656,64.3962,11300.0
2013-08-01 13:40:00,84.29,84.34,84.26,84.3,12800.0,64.3962,64.4344,64.3733,64.4038,12800.0
2013-08-01 13:45:00,84.32,84.34,84.24,84.26,48100.0,64.4191,64.4344,64.358,64.3733,48100.0
2013-08-01 13:50:00,84.25,84.25,84.2,84.21,12400.0,64.3656,64.3656,64.3274,64.3351,12400.0
2013-08-01 13:55:00,84.22,84.26,84.19,84.22,28100.0,64.3427,64.3733,64.3198,64.3427,28100.0
2013-08-01 14:00:00,84.21,84.28,84.18,84.26,27800.0,64.3351,64.3886,64.3122,64.3733,27800.0
2013-08-01 14:05:00,84.27,84.35,84.26,84.35,12500.0,64.3809,64.442,64.3733,64.442,12500.0
2013-08-01 14:10:00,84.36,84.5,84.36,84.47,7800.0,64.4497,64.5566,64.4497,64.5337,7800.0
2013-08-01 14:15:00,84.48,84.48,84.38,84.41,15000.0,64.5414,64.5414,64.465,64.4879,15000.0
2013-08-01 14:20:00,84.4,84.48,84.4,84.48,12600.0,64.4802,64.5414,64.4802,64.5414,12600.0
2013-08-01 14:25:00,84.48,84.49,84.42,84.42,12000.0,64.5414,64.549,64.4955,64.4955,12000.0
2013-08-01 14:30:00,84.42,84.46,84.41,84.42,14200.0,64.4955,64.5261,64.4879,64.4955,14200.0
2013-08-01 14:35:00,84.43,84.46,84.4,84.46,8800.0,64.5032,64.5261,64.4802,64.5261,8800.0
2013-08-01 14:40:00,84.46,84.51,84.46,84.48,13900.0,64.5261,64.5643,64.5261,64.5414,13900.0
2013-08-01 14:45:00,84.47,84.47,84.4,84.42,11500.0,64.5337,64.5337,64.4802,64.4955,11500.0
2013-08-01 14:50:00,84.42,84.44,84.38,84.39,18100.0,64.4955,64.5108,64.465,64.4726,18100.0
2013-08-01 14:55:00,84.38,84.4,84.35,84.39,17400.0,64.465,64.4802,64.442,64.4726,17400.0
2013-08-01 15:00:00,84.4,84.41,84.36,84.37,20400.0,64.4802,64.4879,64.4497,64.4573,20400.0
2013-08-01 15:05:00,84.36,84.4,84.33,84.37,26300.0,64.4497,64.4802,64.4268,64.4573,26300.0
2013-08-01 15:10:00,84.38,84.42,84.32,84.39,17400.0,64.465,64.4955,64.4191,64.4726,17400.0
2013-08-01 15:15:00,84.39,84.39,84.25,84.31,37100.0,64.4726,64.4726,64.3656,64.4115,37100.0
2013-08-01 15:20:00,84.31,84.31,84.23,84.28,19100.0,64.4115,64.4115,64.3504,64.3886,19100.0
2013-08-01 15:25:00,84.29,84.4,84.26,84.38,24200.0,64.3962,64.4802,64.3733,64.465,24200.0
2013-08-01 15:30:00,84.39,84.42,84.34,84.39,22600.0,64.4726,64.4955,64.4344,64.4726,22600.0
2013-08-01 15:35:00,84.39,84.5,84.39,84.46,33200.0,64.4726,64.5566,64.4726,64.5261,33200.0
2013-08-01 15:40:00,84.48,84.55,84.46,84.49,31000.0,64.5414,64.5948,64.5261,64.549,31000.0
2013-08-01 15:45:00,84.5,84.51,84.44,84.48,31800.0,64.5566,64.5643,64.5108,64.5414,31800.0
2013-08-01 15:50:00,84.49,84.51,84.4,84.4,27500.0,64.549,64.5643,64.4802,64.4802,27500.0
2013-08-01 15:55:00,84.41,84.43,84.34,84.39,95300.0,64.4879,64.5032,64.4344,64.4726,95300.0
2013-08-02 09:30:00,84.38,84.38,83.75,83.75,53200.0,64.465,64.465,63.9836,63.9836,53200.0
2013-08-02 09:35:00,83.81,83.81,83.57,83.64,12200.0,64.0295,64.0295,63.8461,63.8996,12200.0
2013-08-02 09:40:00,83.64,83.67,83.51,83.62,18000.0,63.8996,63.9225,63.8003,63.8843,18000.0
2013-08-02 09:45:00,83.63,83.71,83.57,83.68,16400.0,63.892,63.9531,63.8461,63.9302,16400.0
2013-08-02 09:50:00,83.67,83.73,83.65,83.65,25100.0,63.9225,63.9684,63.9072,63.9072,25100.0
2013-08-02 09:55:00,83.7,83.75,83.66,83.73,11300.0,63.9454,63.9836,63.9149,63.9684,11300.0
2013-08-02 10:00:00,83.69,83.71,83.6,83.67,16100.0,63.9378,63.9531,63.869,63.9225,16100.0
2013-08-02 10:05:00,83.68,83.7,83.62,83.66,39000.0,63.9302,63.9454,63.8843,63.9149,39000.0
2013-08-02 10:10:00,83.66,83.79,83.64,83.75,59900.0,63.9149,64.0142,63.8996,63.9836,59900.0
2013-08-02 10:15:00,83.74,83.89,83.74,83.88,21000.0,63.976,64.0906,63.976,64.083,21000.0
2013-08-02 10:20:00,83.88,83.93,83.8,83.84,18800.0,64.083,64.1212,64.0218,64.0524,18800.0
2013-08-02 10:25:00,83.83,83.9,83.8,83.88,21900.0,64.0448,64.0982,64.0218,64.083,21900.0
2013-08-02 10:30:00,83.89,83.92,83.78,83.81,12300.0,64.0906,64.1135,64.0066,64.0295,12300.0
2013-08-02 10:35:00,83.84,83.87,83.82,83.86,10200.0,64.0524,64.0753,64.0371,64.0677,10200.0
2013-08-02 10:40:00,83.86,83.95,83.86,83.89,11800.0,64.0677,64.1364,64.0677,64.0906,11800.0
2013-08-02 10:45:00,83.91,83.91,83.78,83.8,17400.0,64.1059,64.1059,64.0066,64.0218,17400.0
2013-08-02 10:50:00,83.81,83.81,83.76,83.79,11900.0,64.0295,64.0295,63.9913,64.0142,11900.0
2013-08-02 10:55:00,83.8,83.84,83.74,83.78,18700.0,64.0218,64.0524,63.976,64.0066,18700.0
2013-08-02 11:00:00,83.76,83.96,83.69,83.86,64100.0,63.9913,64.1441,63.9378,64.0677,64100.0
2013-08-02 11:05:00,83.87,83.89,83.79,83.83,11300.0,64.0753,64.0906,64.0142,64.0448,11300.0
2013-08-02 11:10:00,83.84,83.87,83.81,83.84,8300.0,64.0524,64.0753,64.0295,64.0524,8300.0
2013-08-02 11:15:00,83.83,83.91,83.82,83.9,6800.0,64.0448,64.1059,64.0371,64.0982,6800.0
2013-08-02 11:20:00,83.9,83.92,83.85,83.92,7500.0,64.0982,64.1135,64.06,64.1135,7500.0
2013-08-02 11:25:00,83.94,84.0,83.91,83.93,29200.0,64.1288,64.1746,64.1059,64.1212,29200.0
2013-08-02 11:30:00,83.94,83.96,83.92,83.92,12800.0,64.1288,64.1441,64.1135,64.1135,12800.0
2013-08-02 11:35:00,83.91,83.96,83.89,83.89,11500.0,64.1059,64.1441,64.0906,64.0906,11500.0
2013-08-02 11:40:00,83.88,83.97,83.88,83.92,18300.0,64.083,64.1517,64.083,64.1135,18300.0
2013-08-02 11:45:00,83.91,83.91,83.82,83.84,15400.0,64.1059,64.1059,64.0371,64.0524,15400.0
2013-08-02 11:50:00,83.82,83.87,83.82,83.86,9700.0,64.0371,64.0753,64.0371,64.0677,9700.0
2013-08-02 11:55:00,83.86,83.86,83.8,83.8,6500.0,64.0677,64.0677,64.0218,64.0218,6500.0
2013-08-02 12:00:00,83.81,83.84,83.77,83.77,10500.0,64.0295,64.0524,63.9989,63.9989,10500.0
2013-08-02 12:05:00,83.77,83.8,83.76,83.8,7200.0,63.9989,64.0218,63.9913,64.0218,7200.0
2013-08-02 12:10:00,83.81,83.85,83.77,83.77,9900.0,64.0295,64.06,63.9989,63.9989,9900.0
2013-08-02 12:15:00,83.77,83.8,83.75,83.76,7900.0,63.9989,64.0218,63.9836,63.9913,7900.0
2013-08-02 12:20:00,83.76,83.86,83.76,83.86,6500.0,63.9913,64.0677,63.9913,64.0677,6500.0
2013-08-02 12:25:00,83.84,83.84,83.78,83.81,7000.0,64.0524,64.0524,64.0066,64.0295,7000.0
2013-08-02 12:30:00,83.8,83.92,83.77,83.92,7700.0,64.0218,64.1135,63.9989,64.1135,7700.0
2013-08-02 12:35:00,83.91,83.92,83.87,83.88,9300.0,64.1059,64.1135,64.0753,64.083,9300.0
2013-08-02 12:40:00,83.88,83.95,83.87,83.94,11600.0,64.083,64.1364,64.0753,64.1288,11600.0
2013-08-02 12:45:00,83.95,83.99,83.94,83.99,11000.0,64.1364,64.167,64.1288,64.167,11000.0
2013-08-02 12:50:00,83.99,83.99,83.95,83.95,6200.0,64.167,64.167,64.1364,64.1364,6200.0
2013-08-02 12:55:00,83.94,83.96,83.92,83.96,7400.0,64.1288,64.1441,64.1135,64.1441,7400.0
2013-08-02 13:00:00,83.95,83.97,83.95,83.96,6000.0,64.1364,64.1517,64.1364,64.1441,6000.0
2013-08-02 13:05:00,83.97,84.0,83.96,83.97,11500.0,64.1517,64.1746,64.1441,64.1517,11500.0
2013-08-02 13:10:00,83.97,84.0,83.94,83.96,14200.0,64.1517,64.1746,64.1288,64.1441,14200.0
2013-08-02 13:15:00,83.98,84.02,83.98,84.02,9100.0,64.1594,64.1899,64.1594,64.1899,9100.0
2013-08-02 13:20:00,84.01,84.05,84.01,84.02,7100.0,64.1823,64.2128,64.1823,64.1899,7100.0
2013-08-02 13:25:00,84.03,84.06,84.0,84.0,11100.0,64.1976,64.2205,64.1746,64.1746,11100.0
2013-08-02 13:30:00,84.0,84.0,83.92,83.92,14100.0,64.1746,64.1746,64.1135,64.1135,14100.0
2013-08-02 13:35:00,83.91,83.92,83.83,83.85,8200.0,64.1059,64.1135,64.0448,64.06,8200.0
2013-08-02 13:40:00,83.85,83.86,83.82,83.86,4800.0,64.06,64.0677,64.0371,64.0677,4800.0
2013-08-02 13:45:00,83.85,83.89,83.82,83.89,6000.0,64.06,64.0906,64.0371,64.0906,6000.0
2013-08-02 13:50:00,83.88,83.91,83.85,83.86,8400.0,64.083,64.1059,64.06,64.0677,8400.0
2013-08-02 13:55:00,83.86,83.87,83.85,83.87,6800.0,64.0677,64.0753,64.06,64.0753,6800.0
2013-08-02 14:00:00,83.86,83.89,83.86,83.88,7700.0,64.0677,64.0906,64.0677,64.083,7700.0
2013-08-02 14:05:00,83.88,83.89,83.85,83.88,9900.0,64.083,64.0906,64.06,64.083,9900.0
2013-08-02 14:10:00,83.88,83.95,83.87,83.95,10700.0,64.083,64.1364,64.0753,64.1364,10700.0
2013-08-02 14:15:00,83.94,83.99,83.94,83.96,14100.0,64.1288,64.167,64.1288,64.1441,14100.0
2013-08-02 14:20:00,83.96,83.96,83.89,83.91,9300.0,64.1441,64.1441,64.0906,64.1059,9300.0
2013-08-02 14:25:00,83.91,83.92,83.89,83.92,10600.0,64.1059,64.1135,64.0906,64.1135,10600.0
2013-08-02 14:30:00,83.91,83.91,83.86,83.89,9900.0,64.1059,64.1059,64.0677,64.0906,9900.0
2013-08-02 14:35:00,83.88,83.91,83.85,83.9,13600.0,64.083,64.1059,64.06,64.0982,13600.0
2013-08-02 14:40:00,83.91,83.98,83.9,83.96,13700.0,64.1059,64.1594,64.0982,64.1441,13700.0
2013-08-02 14:45:00,83.97,83.97,83.92,83.93,10600.0,64.1517,64.1517,64.1135,64.1212,10600.0
2013-08-02 14:50:00,83.93,83.95,83.9,83.9,8300.0,64.1212,64.1364,64.0982,64.0982,8300.0
2013-08-02 14:55:00,83.89,83.96,83.89,83.94,8400.0,64.0906,64.1441,64.0906,64.1288,8400.0
2013-08-02 15:00:00,83.94,83.96,83.9,83.92,13800.0,64.1288,64.1441,64.0982,64.1135,13800.0
2013-08-02 15:05:00,83.92,83.93,83.86,83.88,14900.0,64.1135,64.1212,64.0677,64.083,14900.0
2013-08-02 15:10:00,83.89,83.92,83.87,83.88,9300.0,64.0906,64.1135,64.0753,64.083,9300.0
2013-08-02 15:15:00,83.89,83.92,83.88,83.88,16500.0,64.0906,64.1135,64.083,64.083,16500.0
2013-08-02 15:20:00,83.89,83.89,83.87,83.87,6100.0,64.0906,64.0906,64.0753,64.0753,6100.0
2013-08-02 15:25:00,83.87,83.92,83.86,83.92,14200.0,64.0753,64.1135,64.0677,64.1135,14200.0
2013-08-02 15:30:00,83.93,83.93,83.86,83.88,17000.0,64.1212,64.1212,64.0677,64.083,17000.0
2013-08-02 15:35:00,83.89,83.91,83.87,83.89,21700.0,64.0906,64.1059,64.0753,64.0906,21700.0
2013-08-02 15:40:00,83.88,83.91,83.85,83.86,14300.0,64.083,64.1059,64.06,64.0677,14300.0
2013-08-02 15:45:00,83.87,84.0,83.87,83.91,41500.0,64.0753,64.1746,64.0753,64.1059,41500.0
2013-08-02 15:50:00,83.92,83.94,83.87,83.93,37600.0,64.1135,64.1288,64.0753,64.1212,37600.0
2013-08-02 15:55:00,83.91,83.98,83.85,83.97,133400.0,64.1059,64.1594,64.06,64.1517,133400.0
2013-08-05 09:30:00,83.87,84.0,83.61,83.63,34300.0,64.0753,64.1746,63.8767,63.892,34300.0
2013-08-05 09:35:00,83.61,83.61,83.4,83.47,25400.0,63.8767,63.8767,63.7162,63.7697,25400.0
2013-08-05 09:40:00,83.41,83.52,83.34,83.37,13600.0,63.7239,63.8079,63.6704,63.6933,13600.0
2013-08-05 09:45:00,83.38,83.39,83.27,83.29,16400.0,63.701,63.7086,63.6169,63.6322,16400.0
2013-08-05 09:50:00,83.28,83.35,83.25,83.34,16700.0,63.6246,63.678,63.6017,63.6704,16700.0
2013-08-05 09:55:00,83.39,83.48,83.36,83.45,10500.0,63.7086,63.7774,63.6857,63.7544,10500.0
2013-08-05 10:00:00,83.44,83.54,83.41,83.42,13100.0,63.7468,63.8232,63.7239,63.7315,13100.0
2013-08-05 10:05:00,83.42,83.46,83.35,83.35,24400.0,63.7315,63.7621,63.678,63.678,24400.0
2013-08-05 10:10:00,83.35,83.43,83.34,83.42,11700.0,63.678,63.7392,63.6704,63.7315,11700.0
2013-08-05 10:15:00,83.43,83.43,83.34,83.35,13300.0,63.7392,63.7392,63.6704,63.678,13300.0
2013-08-05 10:20:00,83.34,83.38,83.23,83.29,16100.0,63.6704,63.701,63.5864,63.6322,16100.0
2013-08-05 10:25:00,83.32,83.35,83.29,83.35,10500.0,63.6551,63.678,63.6322,63.678,10500.0
2013-08-05 10:30:00,83.34,83.39,83.29,83.38,18300.0,63.6704,63.7086,63.6322,63.701,18300.0
2013-08-05 10:35:00,83.37,83.41,83.35,83.38,18700.0,63.6933,63.7239,63.678,63.701,18700.0
2013-08-05 10:40:00,83.36,83.38,83.32,83.35,20600.0,63.6857,63.701,63.6551,63.678,20600.0
2013-08-05 10:45:00,83.35,83.37,83.35,83.36,14300.0,63.678,63.6933,63.678,63.6857,14300.0
2013-08-05 10:50:00,83.38,83.38,83.35,83.35,15100.0,63.701,63.701,63.678,63.678,15100.0
2013-08-05 10:55:00,83.35,83.36,83.27,83.29,11700.0,63.678,63.6857,63.6169,63.6322,11700.0
2013-08-05 11:00:00,83.32,83.33,83.27,83.29,12200.0,63.6551,63.6628,63.6169,63.6322,12200.0
2013-08-05 11:05:00,83.29,83.33,83.28,83.33,10900.0,63.6322,63.6628,63.6246,63.6628,10900.0
2013-08-05 11:10:00,83.33,83.33,83.3,83.32,3600.0,63.6628,63.6628,63.6399,63.6551,3600.0
2013-08-05 11:15:00,83.32,83.33,83.3,83.31,8600.0,63.6551,63.6628,63.6399,63.6475,8600.0
2013-08-05 11:20:00,83.31,83.35,83.3,83.32,7000.0,63.6475,63.678,63.6399,63.6551,7000.0
2013-08-05 11:25:00,83.33,83.36,83.33,83.34,11300.0,63.6628,63.6857,63.6628,63.6704,11300.0
2013-08-05 11:30:00,83.33,83.34,83.27,83.31,18800.0,63.6628,63.6704,63.6169,63.6475,18800.0
2013-08-05 11:35:00,83.31,83.35,83.29,83.33,9300.0,63.6475,63.678,63.6322,63.6628,9300.0
2013-08-05 11:40:00,83.31,83.34,83.3,83.31,31400.0,63.6475,63.6704,63.6399,63.6475,31400.0
2013-08-05 11:45:00,83.3,83.3,83.24,83.26,17400.0,63.6399,63.6399,63.594,63.6093,17400.0
2013-08-05 11:50:00,83.27,83.29,83.25,83.29,4300.0,63.6169,63.6322,63.6017,63.6322,4300.0
2013-08-05 11:55:00,83.28,83.3,83.28,83.3,10300.0,63.6246,63.6399,63.6246,63.6399,10300.0
2013-08-05 12:00:00,83.29,83.29,83.24,83.26,12100.0,63.6322,63.6322,63.594,63.6093,12100.0
2013-08-05 12:05:00,83.26,83.28,83.23,83.23,13800.0,63.6093,63.6246,63.5864,63.5864,13800.0
2013-08-05 12:10:00,83.23,83.25,83.2,83.25,20000.0,63.5864,63.6017,63.5635,63.6017,20000.0
2013-08-05 12:15:00,83.24,83.27,83.23,83.27,13300.0,63.594,63.6169,63.5864,63.6169,13300.0
2013-08-05 12:20:00,83.27,83.27,83.23,83.23,7300.0,63.6169,63.6169,63.5864,63.5864,7300.0
2013-08-05 12:25:00,83.25,83.26,83.22,83.24,8500.0,63.6017,63.6093,63.5787,63.594,8500.0
2013-08-05 12:30:00,83.22,83.23,83.16,83.17,13000.0,63.5787,63.5864,63.5329,63.5405,13000.0
2013-08-05 12:35:00,83.17,83.17,83.06,83.11,30700.0,63.5405,63.5405,63.4565,63.4947,30700.0
2013-08-05 12:40:00,83.09,83.11,83.06,83.06,7000.0,63.4794,63.4947,63.4565,63.4565,7000.0
2013-08-05 12:45:00,83.06,83.09,83.04,83.07,6700.0,63.4565,63.4794,63.4412,63.4641,6700.0
2013-08-05 12:50:00,83.07,83.1,83.06,83.08,5800.0,63.4641,63.4871,63.4565,63.4718,5800.0
2013-08-05 12:55:00,83.08,83.13,83.07,83.12,8000.0,63.4718,63.51,63.4641,63.5023,8000.0
2013-08-05 13:00:00,83.13,83.14,83.06,83.06,8200.0,63.51,63.5176,63.4565,63.4565,8200.0
2013-08-05 13:05:00,83.06,83.07,83.0,83.03,6500.0,63.4565,63.4641,63.4107,63.4336,6500.0
2013-08-05 13:10:00,83.05,83.07,83.01,83.06,19100.0,63.4489,63.4641,63.4183,63.4565,19100.0
2013-08-05 13:15:00,83.06,83.11,83.04,83.04,6800.0,63.4565,63.4947,63.4412,63.4412,6800.0
2013-08-05 13:20:00,83.04,83.13,83.04,83.13,6800.0,63.4412,63.51,63.4412,63.51,6800.0
2013-08-05 13:25:00,83.11,83.12,83.08,83.11,2800.0,63.4947,63.5023,63.4718,63.4947,2800.0
2013-08-05 13:30:00,83.12,83.14,83.09,83.12,24000.0,63.5023,63.5176,63.4794,63.5023,24000.0
2013-08-05 13:35:00,83.12,83.13,83.07,83.07,5300.0,63.5023,63.51,63.4641,63.4641,5300.0
2013-08-05 13:40:00,83.08,83.12,83.06,83.06,6400.0,63.4718,63.5023,63.4565,63.4565,6400.0
2013-08-05 13:45:00,83.06,83.08,83.04,83.04,10000.0,63.4565,63.4718,63.4412,63.4412,10000.0
2013-08-05 13:50:00,83.05,83.06,83.02,83.03,17100.0,63.4489,63.4565,63.4259,63.4336,17100.0
2013-08-05 13:55:00,83.03,83.09,83.02,83.06,27400.0,63.4336,63.4794,63.4259,63.4565,27400.0
2013-08-05 14:00:00,83.04,83.04,83.0,83.01,8400.0,63.4412,63.4412,63.4107,63.4183,8400.0
2013-08-05 14:05:00,83.03,83.05,83.02,83.03,3300.0,63.4336,63.4489,63.4259,63.4336,3300.0
2013-08-05 14:10:00,83.04,83.09,83.03,83.08,8200.0,63.4412,63.4794,63.4336,63.4718,8200.0
2013-08-05 14:15:00,83.08,83.15,83.08,83.11,10900.0,63.4718,63.5253,63.4718,63.4947,10900.0
2013-08-05 14:20:00,83.1,83.11,83.05,83.05,9200.0,63.4871,63.4947,63.4489,63.4489,9200.0
2013-08-05 14:25:00,83.05,83.08,83.01,83.03,22900.0,63.4489,63.4718,63.4183,63.4336,22900.0
2013-08-05 14:30:00,83.04,83.08,83.03,83.07,6600.0,63.4412,63.4718,63.4336,63.4641,6600.0
2013-08-05 14:35:00,83.08,83.08,83.04,83.05,11800.0,63.4718,63.4718,63.4412,63.4489,11800.0
2013-08-05 14:40:00,83.05,83.06,83.0,83.05,12000.0,63.4489,63.4565,63.4107,63.4489,12000.0
2013-08-05 14:45:00,83.05,83.08,83.04,83.06,11000.0,63.4489,63.4718,63.4412,63.4565,11000.0
2013-08-05 14:50:00,83.06,83.12,83.03,83.08,8000.0,63.4565,63.5023,63.4336,63.4718,8000.0
2013-08-05 14:55:00,83.1,83.12,83.09,83.11,9000.0,63.4871,63.5023,63.4794,63.4947,9000.0
2013-08-05 15:00:00,83.1,83.11,83.06,83.07,8200.0,63.4871,63.4947,63.4565,63.4641,8200.0
2013-08-05 15:05:00,83.1,83.16,83.08,83.1,13100.0,63.4871,63.5329,63.4718,63.4871,13100.0
2013-08-05 15:10:00,83.09,83.11,83.05,83.1,10800.0,63.4794,63.4947,63.4489,63.4871,10800.0
2013-08-05 15:15:00,83.11,83.19,83.11,83.17,26300.0,63.4947,63.5558,63.4947,63.5405,26300.0
2013-08-05 15:20:00,83.17,83.2,83.17,83.2,21800.0,63.5405,63.5635,63.5405,63.5635,21800.0
2013-08-05 15:25:00,83.21,83.24,83.21,83.22,14200.0,63.5711,63.594,63.5711,63.5787,14200.0
2013-08-05 15:30:00,83.22,83.24,83.17,83.17,21700.0,63.5787,63.594,63.5405,63.5405,21700.0
2013-08-05 15:35:00,83.17,83.25,83.17,83.23,20100.0,63.5405,63.6017,63.5405,63.5864,20100.0
2013-08-05 15:40:00,83.23,83.29,83.23,83.29,16100.0,63.5864,63.6322,63.5864,63.6322,16100.0
2013-08-05 15:45:00,83.28,83.29,83.2,83.24,42600.0,63.6246,63.6322,63.5635,63.594,42600.0
2013-08-05 15:50:00,83.24,83.27,83.17,83.17,40700.0,63.594,63.6169,63.5405,63.5405,40700.0
2013-08-05 15:55:00,83.17,83.21,83.15,83.17,72100.0,63.5405,63.5711,63.5253,63.5405,72100.0
2013-08-06 09:30:00,83.02,83.24,82.81,82.84,47800.0,63.4259,63.594,63.2655,63.2884,47800.0
2013-08-06 09:35:00,82.85,82.85,82.6,82.62,32000.0,63.2961,63.2961,63.1051,63.1203,32000.0
2013-08-06 09:40:00,82.58,82.6,82.45,82.54,52500.0,63.0898,63.1051,62.9905,63.0592,52500.0
2013-08-06 09:45:00,82.53,82.56,82.42,82.44,29300.0,63.0516,63.0745,62.9675,62.9828,29300.0
2013-08-06 09:50:00,82.44,82.49,82.41,82.43,30100.0,62.9828,63.021,62.9599,62.9752,30100.0
2013-08-06 09:55:00,82.43,82.44,82.4,82.42,22500.0,62.9752,62.9828,62.9523,62.9675,22500.0
2013-08-06 10:00:00,82.49,82.54,82.4,82.43,34000.0,63.021,63.0592,62.9523,62.9752,34000.0
2013-08-06 10:05:00,82.44,82.46,82.36,82.44,21500.0,62.9828,62.9981,62.9217,62.9828,21500.0
2013-08-06 10:10:00,82.45,82.47,82.33,82.45,29000.0,62.9905,63.0057,62.8988,62.9905,29000.0
2013-08-06 10:15:00,82.48,82.48,82.33,82.39,37000.0,63.0134,63.0134,62.8988,62.9446,37000.0
2013-08-06 10:20:00,82.38,82.41,82.31,82.32,25900.0,62.937,62.9599,62.8835,62.8911,25900.0
2013-08-06 10:25:00,82.31,82.42,82.31,82.33,23100.0,62.8835,62.9675,62.8835,62.8988,23100.0
2013-08-06 10:30:00,82.33,82.33,82.06,82.07,27300.0,62.8988,62.8988,62.6925,62.7002,27300.0
2013-08-06 10:35:00,82.09,82.17,82.07,82.15,17900.0,62.7154,62.7765,62.7002,62.7613,17900.0
2013-08-06 10:40:00,82.14,82.14,82.01,82.06,53000.0,62.7536,62.7536,62.6543,62.6925,53000.0
2013-08-06 10:45:00,82.07,82.11,82.04,82.06,19400.0,62.7002,62.7307,62.6772,62.6925,19400.0
2013-08-06 10:50:00,82.06,82.13,82.05,82.13,36400.0,62.6925,62.746,62.6849,62.746,36400.0
2013-08-06 10:55:00,82.14,82.21,82.1,82.16,29000.0,62.7536,62.8071,62.7231,62.7689,29000.0
2013-08-06 11:00:00,82.14,82.25,82.11,82.2,27500.0,62.7536,62.8377,62.7307,62.7995,27500.0
2013-08-06 11:05:00,82.19,82.28,82.17,82.28,24900.0,62.7918,62.8606,62.7765,62.8606,24900.0
2013-08-06 11:10:00,82.26,82.32,82.23,82.3,29800.0,62.8453,62.8911,62.8224,62.8759,29800.0
2013-08-06 11:15:00,82.3,82.39,82.28,82.38,25500.0,62.8759,62.9446,62.8606,62.937,25500.0
2013-08-06 11:20:00,82.4,82.42,82.35,82.35,19600.0,62.9523,62.9675,62.9141,62.9141,19600.0
2013-08-06 11:25:00,82.36,82.39,82.34,82.37,15600.0,62.9217,62.9446,62.9064,62.9293,15600.0
2013-08-06 11:30:00,82.36,82.42,82.35,82.39,9200.0,62.9217,62.9675,62.9141,62.9446,9200.0
2013-08-06 11:35:00,82.36,82.42,82.34,82.41,21300.0,62.9217,62.9675,62.9064,62.9599,21300.0
2013-08-06 11:40:00,82.42,82.5,82.42,82.46,19800.0,62.9675,63.0287,62.9675,62.9981,19800.0
2013-08-06 11:45:00,82.47,82.49,82.33,82.33,18100.0,63.0057,63.021,62.8988,62.8988,18100.0
2013-08-06 11:50:00,82.33,82.41,82.33,82.41,6400.0,62.8988,62.9599,62.8988,62.9599,6400.0
2013-08-06 11:55:00,82.42,82.52,82.42,82.52,4400.0,62.9675,63.0439,62.9675,63.0439,4400.0
2013-08-06 12:00:00,82.53,82.57,82.5,82.52,13500.0,63.0516,63.0821,63.0287,63.0439,13500.0
2013-08-06 12:05:00,82.53,82.57,82.53,82.57,2300.0,63.0516,63.0821,63.0516,63.0821,2300.0
2013-08-06 12:10:00,82.55,82.55,82.41,82.41,19500.0,63.0669,63.0669,62.9599,62.9599,19500.0
2013-08-06 12:15:00,82.41,82.41,82.33,82.34,13500.0,62.9599,62.9599,62.8988,62.9064,13500.0
2013-08-06 12:20:00,82.34,82.39,82.34,82.38,15200.0,62.9064,62.9446,62.9064,62.937,15200.0
2013-08-06 12:25:00,82.38,82.45,82.36,82.45,11800.0,62.937,62.9905,62.9217,62.9905,11800.0
2013-08-06 12:30:00,82.45,82.47,82.36,82.37,17300.0,62.9905,63.0057,62.9217,62.9293,17300.0
2013-08-06 12:35:00,82.36,82.37,82.28,82.36,21000.0,62.9217,62.9293,62.8606,62.9217,21000.0
2013-08-06 12:40:00,82.36,82.44,82.36,82.4,14300.0,62.9217,62.9828,62.9217,62.9523,14300.0
2013-08-06 12:45:00,82.39,82.4,82.34,82.34,7900.0,62.9446,62.9523,62.9064,62.9064,7900.0
2013-08-06 12:50:00,82.34,82.36,82.32,82.32,7500.0,62.9064,62.9217,62.8911,62.8911,7500.0
2013-08-06 12:55:00,82.33,82.53,82.33,82.53,30200.0,62.8988,63.0516,62.8988,63.0516,30200.0
2013-08-06 13:00:00,82.53,82.57,82.49,82.55,33900.0,63.0516,63.0821,63.021,63.0669,33900.0
2013-08-06 13:05:00,82.56,82.6,82.54,82.58,12300.0,63.0745,63.1051,63.0592,63.0898,12300.0
2013-08-06 13:10:00,82.56,82.59,82.48,82.49,24800.0,63.0745,63.0974,63.0134,63.021,24800.0
2013-08-06 13:15:00,82.5,82.54,82.48,82.54,7800.0,63.0287,63.0592,63.0134,63.0592,7800.0
2013-08-06 13:20:00,82.55,82.55,82.46,82.46,16300.0,63.0669,63.0669,62.9981,62.9981,16300.0
2013-08-06 13:25:00,82.46,82.55,82.45,82.53,16800.0,62.9981,63.0669,62.9905,63.0516,16800.0
2013-08-06 13:30:00,82.53,82.54,82.51,82.54,13100.0,63.0516,63.0592,63.0363,63.0592,13100.0
2013-08-06 13:35:00,82.54,82.56,82.5,82.52,18300.0,63.0592,63.0745,63.0287,63.0439,18300.0
2013-08-06 13:40:00,82.52,82.57,82.51,82.55,11900.0,63.0439,63.0821,63.0363,63.0669,11900.0
2013-08-06 13:45:00,82.55,82.6,82.54,82.55,21600.0,63.0669,63.1051,63.0592,63.0669,21600.0
2013-08-06 13:50:00,82.55,82.58,82.51,82.53,50000.0,63.0669,63.0898,63.0363,63.0516,50000.0
2013-08-06 13:55:00,82.53,82.55,82.43,82.43,35000.0,63.0516,63.0669,62.9752,62.9752,35000.0
2013-08-06 14:00:00,82.45,82.46,82.32,82.35,28800.0,62.9905,62.9981,62.8911,62.9141,28800.0
2013-08-06 14:05:00,82.35,82.36,82.31,82.31,9900.0,62.9141,62.9217,62.8835,62.8835,9900.0
2013-08-06 14:10:00,82.31,82.34,82.31,82.34,18200.0,62.8835,62.9064,62.8835,62.9064,18200.0
2013-08-06 14:15:00,82.36,82.39,82.36,82.37,8200.0,62.9217,62.9446,62.9217,62.9293,8200.0
2013-08-06 14:20:00,82.37,82.4,82.34,82.4,16700.0,62.9293,62.9523,62.9064,62.9523,16700.0
2013-08-06 14:25:00,82.43,82.47,82.34,82.34,13700.0,62.9752,63.0057,62.9064,62.9064,13700.0
2013-08-06 14:30:00,82.34,82.37,82.34,82.34,13400.0,62.9064,62.9293,62.9064,62.9064,13400.0
2013-08-06 14:35:00,82.33,82.35,82.32,82.34,17800.0,62.8988,62.9141,62.8911,62.9064,17800.0
2013-08-06 14:40:00,82.35,82.38,82.33,82.33,9100.0,62.9141,62.937,62.8988,62.8988,9100.0
2013-08-06 14:45:00,82.33,82.35,82.3,82.3,11100.0,62.8988,62.9141,62.8759,62.8759,11100.0
2013-08-06 14:50:00,82.3,82.38,82.3,82.38,17600.0,62.8759,62.937,62.8759,62.937,17600.0
2013-08-06 14:55:00,82.39,82.4,82.31,82.32,16800.0,62.9446,62.9523,62.8835,62.8911,16800.0
2013-08-06 15:00:00,82.32,82.4,82.32,82.4,12700.0,62.8911,62.9523,62.8911,62.9523,12700.0
2013-08-06 15:05:00,82.41,82.42,82.36,82.36,33700.0,62.9599,62.9675,62.9217,62.9217,33700.0
2013-08-06 15:10:00,82.37,82.45,82.37,82.45,19700.0,62.9293,62.9905,62.9293,62.9905,19700.0
2013-08-06 15:15:00,82.45,82.45,82.38,82.42,24000.0,62.9905,62.9905,62.937,62.9675,24000.0
2013-08-06 15:20:00,82.42,82.49,82.42,82.45,15300.0,62.9675,63.021,62.9675,62.9905,15300.0
2013-08-06 15:25:00,82.45,82.5,82.39,82.39,17000.0,62.9905,63.0287,62.9446,62.9446,17000.0
2013-08-06 15:30:00,82.39,82.42,82.37,82.38,18600.0,62.9446,62.9675,62.9293,62.937,18600.0
2013-08-06 15:35:00,82.39,82.39,82.33,82.37,21400.0,62.9446,62.9446,62.8988,62.9293,21400.0
2013-08-06 15:40:00,82.37,82.44,82.37,82.4,37500.0,62.9293,62.9828,62.9293,62.9523,37500.0
2013-08-06 15:45:00,82.41,82.41,82.38,82.38,25600.0,62.9599,62.9599,62.937,62.937,25600.0
2013-08-06 15:50:00,82.39,82.39,82.25,82.25,47800.0,62.9446,62.9446,62.8377,62.8377,47800.0
2013-08-06 15:55:00,82.25,82.36,82.25,82.34,95000.0,62.8377,62.9217,62.8377,62.9064,95000.0
2013-08-07 09:30:00,82.1,82.22,82.0,82.03,23600.0,62.7231,62.8147,62.6467,62.6696,23600.0
2013-08-07 09:35:00,82.12,82.23,81.88,81.88,12800.0,62.7383,62.8224,62.555,62.555,12800.0
2013-08-07 09:40:00,81.88,81.93,81.76,81.77,16700.0,62.555,62.5932,62.4633,62.471,16700.0
2013-08-07 09:45:00,81.78,81.87,81.76,81.82,17700.0,62.4786,62.5474,62.4633,62.5092,17700.0
2013-08-07 09:50:00,81.84,81.88,81.78,81.8,20500.0,62.5244,62.555,62.4786,62.4939,20500.0
2013-08-07 09:55:00,81.77,81.87,81.53,81.68,100600.0,62.471,62.5474,62.2876,62.4022,100600.0
2013-08-07 10:00:00,81.64,81.64,81.53,81.55,16400.0,62.3716,62.3716,62.2876,62.3029,16400.0
2013-08-07 10:05:00,81.58,81.68,81.47,81.66,16400.0,62.3258,62.4022,62.2418,62.3869,16400.0
2013-08-07 10:10:00,81.65,81.65,81.52,81.55,13000.0,62.3793,62.3793,62.28,62.3029,13000.0
2013-08-07 10:15:00,81.55,81.72,81.55,81.72,8500.0,62.3029,62.4328,62.3029,62.4328,8500.0
2013-08-07 10:20:00,81.7,81.81,81.7,81.8,19700.0,62.4175,62.5015,62.4175,62.4939,19700.0
2013-08-07 10:25:00,81.8,81.84,81.77,81.82,22800.0,62.4939,62.5244,62.471,62.5092,22800.0
2013-08-07 10:30:00,81.82,81.86,81.74,81.75,15700.0,62.5092,62.5397,62.448,62.4557,15700.0
2013-08-07 10:35:00,81.75,81.77,81.71,81.77,24600.0,62.4557,62.471,62.4251,62.471,24600.0
2013-08-07 10:40:00,81.77,82.01,81.75,81.99,14300.0,62.471,62.6543,62.4557,62.639,14300.0
2013-08-07 10:45:00,81.99,82.13,81.98,82.09,19400.0,62.639,62.746,62.6314,62.7154,19400.0
2013-08-07 10:50:00,82.12,82.19,82.05,82.05,11100.0,62.7383,62.7918,62.6849,62.6849,11100.0
2013-08-07 10:55:00,82.03,82.11,82.02,82.11,23000.0,62.6696,62.7307,62.662,62.7307,23000.0
2013-08-07 11:00:00,82.11,82.15,82.08,82.14,12400.0,62.7307,62.7613,62.7078,62.7536,12400.0
2013-08-07 11:05:00,82.14,82.15,82.01,82.01,23100.0,62.7536,62.7613,62.6543,62.6543,23100.0
2013-08-07 11:10:00,81.99,82.08,81.99,82.02,14900.0,62.639,62.7078,62.639,62.662,14900.0
2013-08-07 11:15:00,82.03,82.03,81.92,81.95,16800.0,62.6696,62.6696,62.5856,62.6085,16800.0
2013-08-07 11:20:00,81.95,81.97,81.9,81.9,12200.0,62.6085,62.6238,62.5703,62.5703,12200.0
2013-08-07 11:25:00,81.9,81.92,81.88,81.89,12700.0,62.5703,62.5856,62.555,62.5626,12700.0
2013-08-07 11:30:00,81.88,81.95,81.84,81.94,15100.0,62.555,62.6085,62.5244,62.6008,15100.0
2013-08-07 11:35:00,81.94,81.95,81.89,81.89,6200.0,62.6008,62.6085,62.5626,62.5626,6200.0
2013-08-07 11:40:00,81.89,81.95,81.86,81.87,12200.0,62.5626,62.6085,62.5397,62.5474,12200.0
2013-08-07 11:45:00,81.86,81.88,81.81,81.84,34400.0,62.5397,62.555,62.5015,62.5244,34400.0
2013-08-07 11:50:00,81.84,82.0,81.84,81.99,20400.0,62.5244,62.6467,62.5244,62.639,20400.0
2013-08-07 11:55:00,81.99,82.0,81.98,81.98,6700.0,62.639,62.6467,62.6314,62.6314,6700.0
2013-08-07 12:00:00,82.0,82.01,81.93,81.98,7700.0,62.6467,62.6543,62.5932,62.6314,7700.0
2013-08-07 12:05:00,81.96,81.96,81.93,81.94,4200.0,62.6161,62.6161,62.5932,62.6008,4200.0
2013-08-07 12:10:00,81.93,81.95,81.91,81.94,8600.0,62.5932,62.6085,62.5779,62.6008,8600.0
2013-08-07 12:15:00,81.95,81.96,81.9,81.95,4700.0,62.6085,62.6161,62.5703,62.6085,4700.0
2013-08-07 12:20:00,81.96,82.01,81.95,81.97,7400.0,62.6161,62.6543,62.6085,62.6238,7400.0
2013-08-07 12:25:00,81.97,81.98,81.95,81.98,5300.0,62.6238,62.6314,62.6085,62.6314,5300.0
2013-08-07 12:30:00,81.98,81.98,81.92,81.97,7500.0,62.6314,62.6314,62.5856,62.6238,7500.0
2013-08-07 12:35:00,81.97,82.12,81.97,82.07,11800.0,62.6238,62.7383,62.6238,62.7002,11800.0
2013-08-07 12:40:00,82.05,82.09,82.0,82.05,12100.0,62.6849,62.7154,62.6467,62.6849,12100.0
2013-08-07 12:45:00,82.05,82.09,82.01,82.01,8200.0,62.6849,62.7154,62.6543,62.6543,8200.0
2013-08-07 12:50:00,82.01,82.05,82.0,82.02,14000.0,62.6543,62.6849,62.6467,62.662,14000.0
2013-08-07 12:55:00,82.03,82.07,82.03,82.07,66600.0,62.6696,62.7002,62.6696,62.7002,66600.0
2013-08-07 13:00:00,82.06,82.08,82.01,82.03,16100.0,62.6925,62.7078,62.6543,62.6696,16100.0
2013-08-07 13:05:00,82.02,82.02,81.93,82.0,9000.0,62.662,62.662,62.5932,62.6467,9000.0
2013-08-07 13:10:00,82.01,82.06,82.01,82.04,8000.0,62.6543,62.6925,62.6543,62.6772,8000.0
2013-08-07 13:15:00,82.04,82.06,82.02,82.05,8000.0,62.6772,62.6925,62.662,62.6849,8000.0
2013-08-07 13:20:00,82.05,82.05,82.0,82.0,3800.0,62.6849,62.6849,62.6467,62.6467,3800.0
2013-08-07 13:25:00,82.0,82.07,81.99,82.0,23500.0,62.6467,62.7002,62.639,62.6467,23500.0
2013-08-07 13:30:00,82.01,82.04,81.93,81.96,7900.0,62.6543,62.6772,62.5932,62.6161,7900.0
2013-08-07 13:35:00,81.95,81.96,81.87,81.87,16300.0,62.6085,62.6161,62.5474,62.5474,16300.0
2013-08-07 13:40:00,81.87,81.89,81.85,81.86,7600.0,62.5474,62.5626,62.5321,62.5397,7600.0
2013-08-07 13:45:00,81.87,81.87,81.76,81.82,8500.0,62.5474,62.5474,62.4633,62.5092,8500.0
2013-08-07 13:50:00,81.82,81.85,81.82,81.82,6200.0,62.5092,62.5321,62.5092,62.5092,6200.0
2013-08-07 13:55:00,81.84,81.97,81.83,81.97,7000.0,62.5244,62.6238,62.5168,62.6238,7000.0
2013-08-07 14:00:00,81.97,81.98,81.95,81.96,8100.0,62.6238,62.6314,62.6085,62.6161,8100.0
2013-08-07 14:05:00,81.95,81.95,81.82,81.82,12000.0,62.6085,62.6085,62.5092,62.5092,12000.0
2013-08-07 14:10:00,81.82,81.87,81.82,81.87,13000.0,62.5092,62.5474,62.5092,62.5474,13000.0
2013-08-07 14:15:00,81.89,81.9,81.87,81.89,4000.0,62.5626,62.5703,62.5474,62.5626,4000.0
2013-08-07 14:20:00,81.89,81.89,81.79,81.81,19400.0,62.5626,62.5626,62.4862,62.5015,19400.0
2013-08-07 14:25:00,81.81,81.88,81.81,81.87,5100.0,62.5015,62.555,62.5015,62.5474,5100.0
2013-08-07 14:30:00,81.87,81.89,81.85,81.85,8300.0,62.5474,62.5626,62.5321,62.5321,8300.0
2013-08-07 14:35:00,81.85,81.85,81.83,81.83,21800.0,62.5321,62.5321,62.5168,62.5168,21800.0
2013-08-07 14:40:00,81.84,81.86,81.82,81.82,17500.0,62.5244,62.5397,62.5092,62.5092,17500.0
2013-08-07 14:45:00,81.82,81.84,81.81,81.83,13700.0,62.5092,62.5244,62.5015,62.5168,13700.0
2013-08-07 14:50:00,81.82,81.88,81.82,81.86,11500.0,62.5092,62.555,62.5092,62.5397,11500.0
2013-08-07 14:55:00,81.87,81.95,81.87,81.94,6400.0,62.5474,62.6085,62.5474,62.6008,6400.0
2013-08-07 15:00:00,81.95,81.98,81.93,81.97,11500.0,62.6085,62.6314,62.5932,62.6238,11500.0
2013-08-07 15:05:00,81.97,82.0,81.97,82.0,7300.0,62.6238,62.6467,62.6238,62.6467,7300.0
2013-08-07 15:10:00,82.0,82.07,81.99,82.03,18700.0,62.6467,62.7002,62.639,62.6696,18700.0
2013-08-07 15:15:00,82.03,82.08,82.0,82.0,12600.0,62.6696,62.7078,62.6467,62.6467,12600.0
2013-08-07 15:20:00,82.02,82.03,81.92,81.94,17300.0,62.662,62.6696,62.5856,62.6008,17300.0
2013-08-07 15:25:00,81.94,81.97,81.91,81.96,17200.0,62.6008,62.6238,62.5779,62.6161,17200.0
2013-08-07 15:30:00,81.96,81.96,81.88,81.91,21300.0,62.6161,62.6161,62.555,62.5779,21300.0
2013-08-07 15:35:00,81.91,81.97,81.91,81.95,24300.0,62.5779,62.6238,62.5779,62.6085,24300.0
2013-08-07 15:40:00,81.95,81.98,81.93,81.97,18200.0,62.6085,62.6314,62.5932,62.6238,18200.0
2013-08-07 15:45:00,81.96,82.0,81.94,81.94,31400.0,62.6161,62.6467,62.6008,62.6008,31400.0
2013-08-07 15:50:00,81.95,81.95,81.82,81.84,44900.0,62.6085,62.6085,62.5092,62.5244,44900.0
2013-08-07 15:55:00,81.83,81.92,81.82,81.85,60900.0,62.5168,62.5856,62.5092,62.5321,60900.0
2013-08-08 09:30:00,82.08,82.36,82.0,82.3,36800.0,62.7078,62.9217,62.6467,62.8759,36800.0
2013-08-08 09:35:00,82.29,82.48,82.24,82.26,15700.0,62.8682,63.0134,62.83,62.8453,15700.0
2013-08-08 09:40:00,82.32,82.48,82.18,82.22,21200.0,62.8911,63.0134,62.7842,62.8147,21200.0
2013-08-08 09:45:00,82.24,82.41,82.19,82.27,17200.0,62.83,62.9599,62.7918,62.8529,17200.0
2013-08-08 09:50:00,82.26,82.29,82.12,82.12,29100.0,62.8453,62.8682,62.7383,62.7383,29100.0
2013-08-08 09:55:00,82.13,82.26,82.11,82.24,13700.0,62.746,62.8453,62.7307,62.83,13700.0
2013-08-08 10:00:00,82.23,82.28,82.16,82.28,18400.0,62.8224,62.8606,62.7689,62.8606,18400.0
2013-08-08 10:05:00,82.28,82.29,81.91,81.91,32200.0,62.8606,62.8682,62.5779,62.5779,32200.0
2013-08-08 10:10:00,81.94,82.02,81.92,81.92,19300.0,62.6008,62.662,62.5856,62.5856,19300.0
2013-08-08 10:15:00,81.92,81.96,81.86,81.87,18300.0,62.5856,62.6161,62.5397,62.5474,18300.0
2013-08-08 10:20:00,81.88,82.03,81.85,82.01,16700.0,62.555,62.6696,62.5321,62.6543,16700.0
2013-08-08 10:25:00,82.0,82.03,81.95,82.01,17400.0,62.6467,62.6696,62.6085,62.6543,17400.0
2013-08-08 10:30:00,82.01,82.01,81.86,81.88,24600.0,62.6543,62.6543,62.5397,62.555,24600.0
2013-08-08 10:35:00,81.88,81.89,81.71,81.83,24700.0,62.555,62.5626,62.4251,62.5168,24700.0
2013-08-08 10:40:00,81.82,81.83,81.56,81.56,29700.0,62.5092,62.5168,62.3105,62.3105,29700.0
2013-08-08 10:45:00,81.56,81.66,81.51,81.66,35600.0,62.3105,62.3869,62.2723,62.3869,35600.0
2013-08-08 10:50:00,81.66,81.79,81.66,81.76,23600.0,62.3869,62.4862,62.3869,62.4633,23600.0
2013-08-08 10:55:00,81.75,81.79,81.69,81.77,35500.0,62.4557,62.4862,62.4098,62.471,35500.0
2013-08-08 11:00:00,81.77,81.79,81.65,81.69,14100.0,62.471,62.4862,62.3793,62.4098,14100.0
2013-08-08 11:05:00,81.68,81.81,81.67,81.8,11600.0,62.4022,62.5015,62.3946,62.4939,11600.0
2013-08-08 11:10:00,81.8,81.8,81.72,81.72,13800.0,62.4939,62.4939,62.4328,62.4328,13800.0
2013-08-08 11:15:00,81.72,81.73,81.6,81.6,16100.0,62.4328,62.4404,62.3411,62.3411,16100.0
2013-08-08 11:20:00,81.61,81.7,81.6,81.69,27600.0,62.3487,62.4175,62.3411,62.4098,27600.0
2013-08-08 11:25:00,81.69,81.71,81.67,81.67,14000.0,62.4098,62.4251,62.3946,62.3946,14000.0
2013-08-08 11:30:00,81.68,81.71,81.64,81.69,25700.0,62.4022,62.4251,62.3716,62.4098,25700.0
2013-08-08 11:35:00,81.7,81.79,81.7,81.78,14800.0,62.4175,62.4862,62.4175,62.4786,14800.0
2013-08-08 11:40:00,81.77,81.81,81.63,81.66,26500.0,62.471,62.5015,62.364,62.3869,26500.0
2013-08-08 11:45:00,81.67,81.78,81.67,81.77,17800.0,62.3946,62.4786,62.3946,62.471,17800.0
2013-08-08 11:50:00,81.77,81.86,81.77,81.86,16500.0,62.471,62.5397,62.471,62.5397,16500.0
2013-08-08 11:55:00,81.86,81.92,81.85,81.88,17600.0,62.5397,62.5856,62.5321,62.555,17600.0
2013-08-08 12:00:00,81.89,81.99,81.88,81.91,17700.0,62.5626,62.639,62.555,62.5779,17700.0
2013-08-08 12:05:00,81.93,82.01,81.93,81.98,17100.0,62.5932,62.6543,62.5932,62.6314,17100.0
2013-08-08 12:10:00,81.99,82.11,81.99,82.11,24500.0,62.639,62.7307,62.639,62.7307,24500.0
2013-08-08 12:15:00,82.12,82.22,82.12,82.21,23300.0,62.7383,62.8147,62.7383,62.8071,23300.0
2013-08-08 12:20:00,82.19,82.23,82.07,82.09,28100.0,62.7918,62.8224,62.7002,62.7154,28100.0
2013-08-08 12:25:00,82.08,82.13,82.08,82.13,10900.0,62.7078,62.746,62.7078,62.746,10900.0
2013-08-08 12:30:00,82.13,82.25,82.13,82.2,17800.0,62.746,62.8377,62.746,62.7995,17800.0
2013-08-08 12:35:00,82.22,82.29,82.16,82.19,35200.0,62.8147,62.8682,62.7689,62.7918,35200.0
2013-08-08 12:40:00,82.17,82.3,82.16,82.3,43900.0,62.7765,62.8759,62.7689,62.8759,43900.0
2013-08-08 12:45:00,82.31,82.35,82.26,82.34,23300.0,62.8835,62.9141,62.8453,62.9064,23300.0
2013-08-08 12:50:00,82.36,82.39,82.31,82.34,18300.0,62.9217,62.9446,62.8835,62.9064,18300.0
2013-08-08 12:55:00,82.34,82.36,82.29,82.32,15900.0,62.9064,62.9217,62.8682,62.8911,15900.0
2013-08-08 13:00:00,82.33,82.48,82.32,82.48,31000.0,62.8988,63.0134,62.8911,63.0134,31000.0
2013-08-08 13:05:00,82.45,82.59,82.45,82.57,29400.0,62.9905,63.0974,62.9905,63.0821,29400.0
2013-08-08 13:10:00,82.58,82.64,82.47,82.48,30600.0,63.0898,63.1356,63.0057,63.0134,30600.0
2013-08-08 13:15:00,82.47,82.49,82.45,82.48,9900.0,63.0057,63.021,62.9905,63.0134,9900.0
2013-08-08 13:20:00,82.48,82.58,82.47,82.58,8000.0,63.0134,63.0898,63.0057,63.0898,8000.0
2013-08-08 13:25:00,82.58,82.65,82.54,82.64,15600.0,63.0898,63.1433,63.0592,63.1356,15600.0
2013-08-08 13:30:00,82.64,82.71,82.58,82.66,18600.0,63.1356,63.1891,63.0898,63.1509,18600.0
2013-08-08 13:35:00,82.66,82.71,82.64,82.67,22400.0,63.1509,63.1891,63.1356,63.1585,22400.0
2013-08-08 13:40:00,82.68,82.71,82.6,82.71,32200.0,63.1662,63.1891,63.1051,63.1891,32200.0
2013-08-08 13:45:00,82.71,82.71,82.59,82.59,13300.0,63.1891,63.1891,63.0974,63.0974,13300.0
2013-08-08 13:50:00,82.6,82.65,82.57,82.64,16300.0,63.1051,63.1433,63.0821,63.1356,16300.0
2013-08-08 13:55:00,82.63,82.64,82.57,82.57,11900.0,63.128,63.1356,63.0821,63.0821,11900.0
2013-08-08 14:00:00,82.57,82.63,82.57,82.58,12900.0,63.0821,63.128,63.0821,63.0898,12900.0
2013-08-08 14:05:00,82.59,82.59,82.53,82.53,13900.0,63.0974,63.0974,63.0516,63.0516,13900.0
2013-08-08 14:10:00,82.53,82.54,82.51,82.51,13200.0,63.0516,63.0592,63.0363,63.0363,13200.0
2013-08-08 14:15:00,82.5,82.5,82.48,82.49,6100.0,63.0287,63.0287,63.0134,63.021,6100.0
2013-08-08 14:20:00,82.49,82.52,82.49,82.51,15000.0,63.021,63.0439,63.021,63.0363,15000.0
2013-08-08 14:25:00,82.51,82.57,82.51,82.55,17000.0,63.0363,63.0821,63.0363,63.0669,17000.0
2013-08-08 14:30:00,82.55,82.58,82.46,82.46,17000.0,63.0669,63.0898,62.9981,62.9981,17000.0
2013-08-08 14:35:00,82.46,82.47,82.42,82.45,12600.0,62.9981,63.0057,62.9675,62.9905,12600.0
2013-08-08 14:40:00,82.44,82.47,82.4,82.4,19300.0,62.9828,63.0057,62.9523,62.9523,19300.0
2013-08-08 14:45:00,82.4,82.4,82.32,82.33,15600.0,62.9523,62.9523,62.8911,62.8988,15600.0
2013-08-08 14:50:00,82.32,82.32,82.24,82.24,19400.0,62.8911,62.8911,62.83,62.83,19400.0
2013-08-08 14:55:00,82.25,82.33,82.25,82.27,25100.0,62.8377,62.8988,62.8377,62.8529,25100.0
2013-08-08 15:00:00,82.28,82.32,82.21,82.21,16800.0,62.8606,62.8911,62.8071,62.8071,16800.0
2013-08-08 15:05:00,82.23,82.25,82.21,82.24,19500.0,62.8224,62.8377,62.8071,62.83,19500.0
2013-08-08 15:10:00,82.24,82.24,82.14,82.14,22600.0,62.83,62.83,62.7536,62.7536,22600.0
2013-08-08 15:15:00,82.15,82.17,82.1,82.14,32100.0,62.7613,62.7765,62.7231,62.7536,32100.0
2013-08-08 15:20:00,82.13,82.15,82.04,82.05,36000.0,62.746,62.7613,62.6772,62.6849,36000.0
2013-08-08 15:25:00,82.05,82.09,82.04,82.09,31600.0,62.6849,62.7154,62.6772,62.7154,31600.0
2013-08-08 15:30:00,82.09,82.09,82.06,82.09,20800.0,62.7154,62.7154,62.6925,62.7154,20800.0
2013-08-08 15:35:00,82.09,82.17,82.08,82.17,20100.0,62.7154,62.7765,62.7078,62.7765,20100.0
2013-08-08 15:40:00,82.18,82.19,82.15,82.15,20500.0,62.7842,62.7918,62.7613,62.7613,20500.0
2013-08-08 15:45:00,82.15,82.15,82.1,82.13,29100.0,62.7613,62.7613,62.7231,62.746,29100.0
2013-08-08 15:50:00,82.13,82.13,82.02,82.02,35200.0,62.746,62.746,62.662,62.662,35200.0
2013-08-08 15:55:00,82.02,82.12,82.0,82.03,117500.0,62.662,62.7383,62.6467,62.6696,117500.0
2013-08-09 09:30:00,82.09,82.09,81.6,81.66,30900.0,62.7154,62.7154,62.3411,62.3869,30900.0
2013-08-09 09:35:00,81.63,82.08,81.62,81.98,15300.0,62.364,62.7078,62.3564,62.6314,15300.0
2013-08-09 09:40:00,81.95,82.01,81.9,81.95,12600.0,62.6085,62.6543,62.5703,62.6085,12600.0
2013-08-09 09:45:00,81.96,82.06,81.94,81.98,15800.0,62.6161,62.6925,62.6008,62.6314,15800.0
2013-08-09 09:50:00,82.01,82.04,81.97,81.99,6400.0,62.6543,62.6772,62.6238,62.639,6400.0
2013-08-09 09:55:00,81.99,82.09,81.99,82.07,11200.0,62.639,62.7154,62.639,62.7002,11200.0
2013-08-09 10:00:00,82.06,82.09,82.01,82.01,13200.0,62.6925,62.7154,62.6543,62.6543,13200.0
2013-08-09 10:05:00,82.02,82.02,81.89,81.99,12000.0,62.662,62.662,62.5626,62.639,12000.0
2013-08-09 10:10:00,82.01,82.02,81.96,82.0,8000.0,62.6543,62.662,62.6161,62.6467,8000.0
2013-08-09 10:15:00,81.99,82.01,81.89,81.92,13600.0,62.639,62.6543,62.5626,62.5856,13600.0
2013-08-09 10:20:00,81.92,81.96,81.83,81.94,23100.0,62.5856,62.6161,62.5168,62.6008,23100.0
2013-08-09 10:25:00,81.96,82.0,81.92,82.0,23500.0,62.6161,62.6467,62.5856,62.6467,23500.0
2013-08-09 10:30:00,81.99,82.09,81.95,82.08,13400.0,62.639,62.7154,62.6085,62.7078,13400.0
2013-08-09 10:35:00,82.07,82.07,82.01,82.05,11600.0,62.7002,62.7002,62.6543,62.6849,11600.0
2013-08-09 10:40:00,82.05,82.14,82.03,82.14,10100.0,62.6849,62.7536,62.6696,62.7536,10100.0
2013-08-09 10:45:00,82.14,82.17,82.04,82.04,10300.0,62.7536,62.7765,62.6772,62.6772,10300.0
2013-08-09 10:50:00,82.05,82.06,81.9,81.93,15000.0,62.6849,62.6925,62.5703,62.5932,15000.0
2013-08-09 10:55:00,81.92,81.98,81.91,81.92,14800.0,62.5856,62.6314,62.5779,62.5856,14800.0
2013-08-09 11:00:00,81.93,81.94,81.75,81.75,31200.0,62.5932,62.6008,62.4557,62.4557,31200.0
2013-08-09 11:05:00,81.75,81.78,81.67,81.77,18800.0,62.4557,62.4786,62.3946,62.471,18800.0
2013-08-09 11:10:00,81.75,81.82,81.74,81.8,27500.0,62.4557,62.5092,62.448,62.4939,27500.0
2013-08-09 11:15:00,81.81,81.81,81.73,81.76,8800.0,62.5015,62.5015,62.4404,62.4633,8800.0
2013-08-09 11:20:00,81.77,81.77,81.58,81.6,37400.0,62.471,62.471,62.3258,62.3411,37400.0
2013-08-09 11:25:00,81.61,81.67,81.49,81.65,32800.0,62.3487,62.3946,62.257,62.3793,32800.0
2013-08-09 11:30:00,81.65,81.66,81.57,81.57,19500.0,62.3793,62.3869,62.3182,62.3182,19500.0
2013-08-09 11:35:00,81.57,81.66,81.57,81.61,7900.0,62.3182,62.3869,62.3182,62.3487,7900.0
2013-08-09 11:40:00,81.64,81.69,81.62,81.64,10400.0,62.3716,62.4098,62.3564,62.3716,10400.0
2013-08-09 11:45:00,81.65,81.83,81.65,81.83,9400.0,62.3793,62.5168,62.3793,62.5168,9400.0
2013-08-09 11:50:00,81.83,81.86,81.81,81.83,6200.0,62.5168,62.5397,62.5015,62.5168,6200.0
2013-08-09 11:55:00,81.83,81.86,81.78,81.78,10700.0,62.5168,62.5397,62.4786,62.4786,10700.0
2013-08-09 12:00:00,81.76,81.79,81.73,81.75,10500.0,62.4633,62.4862,62.4404,62.4557,10500.0
2013-08-09 12:05:00,81.75,81.78,81.7,81.76,11300.0,62.4557,62.4786,62.4175,62.4633,11300.0
2013-08-09 12:10:00,81.79,81.95,81.78,81.94,10200.0,62.4862,62.6085,62.4786,62.6008,10200.0
2013-08-09 12:15:00,81.96,81.96,81.91,81.93,7300.0,62.6161,62.6161,62.5779,62.5932,7300.0
2013-08-09 12:20:00,81.93,81.96,81.89,81.9,10300.0,62.5932,62.6161,62.5626,62.5703,10300.0
2013-08-09 12:25:00,81.88,81.96,81.88,81.9,8400.0,62.555,62.6161,62.555,62.5703,8400.0
2013-08-09 12:30:00,81.92,81.95,81.88,81.9,8900.0,62.5856,62.6085,62.555,62.5703,8900.0
2013-08-09 12:35:00,81.89,81.93,81.88,81.93,4800.0,62.5626,62.5932,62.555,62.5932,4800.0
2013-08-09 12:40:00,81.93,81.94,81.92,81.92,5600.0,62.5932,62.6008,62.5856,62.5856,5600.0
2013-08-09 12:45:00,81.92,81.94,81.9,81.92,5300.0,62.5856,62.6008,62.5703,62.5856,5300.0
2013-08-09 12:50:00,81.92,81.94,81.83,81.84,29900.0,62.5856,62.6008,62.5168,62.5244,29900.0
2013-08-09 12:55:00,81.82,81.83,81.76,81.76,15600.0,62.5092,62.5168,62.4633,62.4633,15600.0
2013-08-09 13:00:00,81.76,81.8,81.76,81.78,14500.0,62.4633,62.4939,62.4633,62.4786,14500.0
2013-08-09 13:05:00,81.79,81.81,81.77,81.8,2800.0,62.4862,62.5015,62.471,62.4939,2800.0
2013-08-09 13:10:00,81.82,81.85,81.79,81.82,3900.0,62.5092,62.5321,62.4862,62.5092,3900.0
2013-08-09 13:15:00,81.83,81.87,81.82,81.83,5200.0,62.5168,62.5474,62.5092,62.5168,5200.0
2013-08-09 13:20:00,81.84,81.87,81.81,81.83,38500.0,62.5244,62.5474,62.5015,62.5168,38500.0
2013-08-09 13:25:00,81.85,81.93,81.85,81.92,32500.0,62.5321,62.5932,62.5321,62.5856,32500.0
2013-08-09 13:30:00,81.91,81.94,81.89,81.94,8900.0,62.5779,62.6008,62.5626,62.6008,8900.0
2013-08-09 13:35:00,81.96,82.02,81.96,82.02,4300.0,62.6161,62.662,62.6161,62.662,4300.0
2013-08-09 13:40:00,82.01,82.03,82.01,82.03,3400.0,62.6543,62.6696,62.6543,62.6696,3400.0
2013-08-09 13:45:00,82.04,82.05,81.95,82.0,21900.0,62.6772,62.6849,62.6085,62.6467,21900.0
2013-08-09 13:50:00,82.01,82.09,82.0,82.09,9300.0,62.6543,62.7154,62.6467,62.7154,9300.0
2013-08-09 13:55:00,82.08,82.11,82.07,82.1,15200.0,62.7078,62.7307,62.7002,62.7231,15200.0
2013-08-09 14:00:00,82.09,82.13,82.07,82.09,19200.0,62.7154,62.746,62.7002,62.7154,19200.0
2013-08-09 14:05:00,82.09,82.11,82.01,82.03,21900.0,62.7154,62.7307,62.6543,62.6696,21900.0
2013-08-09 14:10:00,82.02,82.15,82.02,82.15,6100.0,62.662,62.7613,62.662,62.7613,6100.0
2013-08-09 14:15:00,82.13,82.14,82.05,82.1,18700.0,62.746,62.7536,62.6849,62.7231,18700.0
2013-08-09 14:20:00,82.1,82.1,82.06,82.08,9300.0,62.7231,62.7231,62.6925,62.7078,9300.0
2013-08-09 14:25:00,82.09,82.12,82.07,82.11,10300.0,62.7154,62.7383,62.7002,62.7307,10300.0
2013-08-09 14:30:00,82.11,82.14,82.09,82.13,11500.0,62.7307,62.7536,62.7154,62.746,11500.0
2013-08-09 14:35:00,82.13,82.16,82.0,82.0,34500.0,62.746,62.7689,62.6467,62.6467,34500.0
2013-08-09 14:40:00,82.02,82.12,82.02,82.12,14100.0,62.662,62.7383,62.662,62.7383,14100.0
2013-08-09 14:45:00,82.11,82.12,82.02,82.12,23300.0,62.7307,62.7383,62.662,62.7383,23300.0
2013-08-09 14:50:00,82.13,82.16,82.1,82.1,9600.0,62.746,62.7689,62.7231,62.7231,9600.0
2013-08-09 14:55:00,82.09,82.1,82.04,82.1,8600.0,62.7154,62.7231,62.6772,62.7231,8600.0
2013-08-09 15:00:00,82.1,82.13,82.05,82.08,10200.0,62.7231,62.746,62.6849,62.7078,10200.0
2013-08-09 15:05:00,82.08,82.09,82.05,82.07,7900.0,62.7078,62.7154,62.6849,62.7002,7900.0
2013-08-09 15:10:00,82.06,82.09,82.01,82.06,13500.0,62.6925,62.7154,62.6543,62.6925,13500.0
2013-08-09 15:15:00,82.07,82.09,82.06,82.08,8400.0,62.7002,62.7154,62.6925,62.7078,8400.0
2013-08-09 15:20:00,82.08,82.12,82.08,82.09,17500.0,62.7078,62.7383,62.7078,62.7154,17500.0
2013-08-09 15:25:00,82.1,82.12,82.04,82.05,12700.0,62.7231,62.7383,62.6772,62.6849,12700.0
2013-08-09 15:30:00,82.05,82.05,81.99,82.01,20500.0,62.6849,62.6849,62.639,62.6543,20500.0
2013-08-09 15:35:00,82.02,82.11,82.0,82.08,20100.0,62.662,62.7307,62.6467,62.7078,20100.0
2013-08-09 15:40:00,82.09,82.11,82.06,82.08,18500.0,62.7154,62.7307,62.6925,62.7078,18500.0
2013-08-09 15:45:00,82.08,82.14,82.03,82.1,43800.0,62.7078,62.7536,62.6696,62.7231,43800.0
2013-08-09 15:50:00,82.08,82.11,82.04,82.04,21300.0,62.7078,62.7307,62.6772,62.6772,21300.0
2013-08-09 15:55:00,82.03,82.18,82.03,82.1,92200.0,62.6696,62.7842,62.6696,62.7231,92200.0
2013-08-12 09:30:00,81.59,81.63,81.49,81.54,2600.0,62.3334,62.364,62.257,62.2952,2600.0
2013-08-12 09:35:00,81.54,81.78,81.47,81.74,48400.0,62.2952,62.4786,62.2418,62.448,48400.0
2013-08-12 09:40:00,81.72,81.9,81.72,81.89,16000.0,62.4328,62.5703,62.4328,62.5626,16000.0
2013-08-12 09:45:00,81.93,81.97,81.79,81.81,13600.0,62.5932,62.6238,62.4862,62.5015,13600.0
2013-08-12 09:50:00,81.82,81.99,81.81,81.96,19600.0,62.5092,62.639,62.5015,62.6161,19600.0
2013-08-12 09:55:00,81.99,82.12,81.99,82.04,17100.0,62.639,62.7383,62.639,62.6772,17100.0
2013-08-12 10:00:00,82.04,82.13,81.91,81.95,17200.0,62.6772,62.746,62.5779,62.6085,17200.0
2013-08-12 10:05:00,81.96,82.07,81.93,82.07,17400.0,62.6161,62.7002,62.5932,62.7002,17400.0
2013-08-12 10:10:00,82.07,82.22,82.04,82.19,26500.0,62.7002,62.8147,62.6772,62.7918,26500.0
2013-08-12 10:15:00,82.19,82.2,81.97,82.02,36200.0,62.7918,62.7995,62.6238,62.662,36200.0
2013-08-12 10:20:00,82.04,82.1,81.94,82.0,30600.0,62.6772,62.7231,62.6008,62.6467,30600.0
2013-08-12 10:25:00,82.01,82.09,82.01,82.06,10100.0,62.6543,62.7154,62.6543,62.6925,10100.0
2013-08-12 10:30:00,82.06,82.16,82.06,82.14,15200.0,62.6925,62.7689,62.6925,62.7536,15200.0
2013-08-12 10:35:00,82.13,82.31,82.13,82.3,19800.0,62.746,62.8835,62.746,62.8759,19800.0
2013-08-12 10:40:00,82.29,82.39,82.26,82.37,20700.0,62.8682,62.9446,62.8453,62.9293,20700.0
2013-08-12 10:45:00,82.37,82.41,82.3,82.3,20100.0,62.9293,62.9599,62.8759,62.8759,20100.0
2013-08-12 10:50:00,82.32,82.33,82.26,82.33,11800.0,62.8911,62.8988,62.8453,62.8988,11800.0
2013-08-12 10:55:00,82.33,82.34,82.21,82.27,27600.0,62.8988,62.9064,62.8071,62.8529,27600.0
2013-08-12 11:00:00,82.26,82.38,82.26,82.34,15100.0,62.8453,62.937,62.8453,62.9064,15100.0
2013-08-12 11:05:00,82.35,82.37,82.29,82.3,16500.0,62.9141,62.9293,62.8682,62.8759,16500.0
2013-08-12 11:10:00,82.29,82.44,82.29,82.41,17000.0,62.8682,62.9828,62.8682,62.9599,17000.0
2013-08-12 11:15:00,82.41,82.47,82.41,82.47,11800.0,62.9599,63.0057,62.9599,63.0057,11800.0
2013-08-12 11:20:00,82.46,82.52,82.45,82.49,12400.0,62.9981,63.0439,62.9905,63.021,12400.0
2013-08-12 11:25:00,82.49,82.49,82.4,82.44,10400.0,63.021,63.021,62.9523,62.9828,10400.0
2013-08-12 11:30:00,82.45,82.5,82.38,82.38,10200.0,62.9905,63.0287,62.937,62.937,10200.0
2013-08-12 11:35:00,82.37,82.4,82.34,82.38,11900.0,62.9293,62.9523,62.9064,62.937,11900.0
2013-08-12 11:40:00,82.4,82.48,82.4,82.43,12500.0,62.9523,63.0134,62.9523,62.9752,12500.0
2013-08-12 11:45:00,82.44,82.48,82.43,82.43,10600.0,62.9828,63.0134,62.9752,62.9752,10600.0
2013-08-12 11:50:00,82.42,82.43,82.34,82.43,35400.0,62.9675,62.9752,62.9064,62.9752,35400.0
2013-08-12 11:55:00,82.43,82.45,82.4,82.43,14700.0,62.9752,62.9905,62.9523,62.9752,14700.0
2013-08-12 12:00:00,82.43,82.44,82.38,82.41,15900.0,62.9752,62.9828,62.937,62.9599,15900.0
2013-08-12 12:05:00,82.41,82.46,82.4,82.44,8300.0,62.9599,62.9981,62.9523,62.9828,8300.0
2013-08-12 12:10:00,82.45,82.45,82.38,82.43,15500.0,62.9905,62.9905,62.937,62.9752,15500.0
2013-08-12 12:15:00,82.44,82.47,82.41,82.46,8400.0,62.9828,63.0057,62.9599,62.9981,8400.0
2013-08-12 12:20:00,82.47,82.5,82.44,82.47,16300.0,63.0057,63.0287,62.9828,63.0057,16300.0
2013-08-12 12:25:00,82.46,82.46,82.39,82.4,9700.0,62.9981,62.9981,62.9446,62.9523,9700.0
2013-08-12 12:30:00,82.4,82.42,82.36,82.4,24000.0,62.9523,62.9675,62.9217,62.9523,24000.0
2013-08-12 12:35:00,82.4,82.4,82.35,82.35,25200.0,62.9523,62.9523,62.9141,62.9141,25200.0
2013-08-12 12:40:00,82.35,82.41,82.35,82.4,13400.0,62.9141,62.9599,62.9141,62.9523,13400.0
2013-08-12 12:45:00,82.4,82.4,82.34,82.36,15300.0,62.9523,62.9523,62.9064,62.9217,15300.0
2013-08-12 12:50:00,82.37,82.38,82.32,82.34,12300.0,62.9293,62.937,62.8911,62.9064,12300.0
2013-08-12 12:55:00,82.35,82.4,82.32,82.39,18400.0,62.9141,62.9523,62.8911,62.9446,18400.0
2013-08-12 13:00:00,82.39,82.4,82.32,82.32,9400.0,62.9446,62.9523,62.8911,62.8911,9400.0
2013-08-12 13:05:00,82.32,82.35,82.32,82.33,11700.0,62.8911,62.9141,62.8911,62.8988,11700.0
2013-08-12 13:10:00,82.33,82.33,82.28,82.28,27800.0,62.8988,62.8988,62.8606,62.8606,27800.0
2013-08-12 13:15:00,82.26,82.28,82.22,82.26,20200.0,62.8453,62.8606,62.8147,62.8453,20200.0
2013-08-12 13:20:00,82.25,82.31,82.2,82.27,14300.0,62.8377,62.8835,62.7995,62.8529,14300.0
2013-08-12 13:25:00,82.26,82.33,82.23,82.32,8700.0,62.8453,62.8988,62.8224,62.8911,8700.0
2013-08-12 13:30:00,82.31,82.35,82.29,82.35,19400.0,62.8835,62.9141,62.8682,62.9141,19400.0
2013-08-12 13:35:00,82.35,82.36,82.32,82.34,10700.0,62.9141,62.9217,62.8911,62.9064,10700.0
2013-08-12 13:40:00,82.34,82.36,82.34,82.36,8400.0,62.9064,62.9217,62.9064,62.9217,8400.0
2013-08-12 13:45:00,82.37,82.38,82.29,82.29,9800.0,62.9293,62.937,62.8682,62.8682,9800.0
2013-08-12 13:50:00,82.29,82.29,82.19,82.26,21300.0,62.8682,62.8682,62.7918,62.8453,21300.0
2013-08-12 13:55:00,82.26,82.26,82.17,82.25,11900.0,62.8453,62.8453,62.7765,62.8377,11900.0
2013-08-12 14:00:00,82.25,82.3,82.2,82.28,16700.0,62.8377,62.8759,62.7995,62.8606,16700.0
2013-08-12 14:05:00,82.27,82.29,82.25,82.29,39900.0,62.8529,62.8682,62.8377,62.8682,39900.0
2013-08-12 14:10:00,82.29,82.29,82.2,82.21,11900.0,62.8682,62.8682,62.7995,62.8071,11900.0
2013-08-12 14:15:00,82.22,82.25,82.22,82.23,7500.0,62.8147,62.8377,62.8147,62.8224,7500.0
2013-08-12 14:20:00,82.23,82.26,82.2,82.24,10800.0,62.8224,62.8453,62.7995,62.83,10800.0
2013-08-12 14:25:00,82.25,82.26,82.21,82.25,9700.0,62.8377,62.8453,62.8071,62.8377,9700.0
2013-08-12 14:30:00,82.26,82.29,82.21,82.25,18500.0,62.8453,62.8682,62.8071,62.8377,18500.0
2013-08-12 14:35:00,82.25,82.27,82.22,82.25,11100.0,62.8377,62.8529,62.8147,62.8377,11100.0
2013-08-12 14:40:00,82.25,82.3,82.21,82.29,12900.0,62.8377,62.8759,62.8071,62.8682,12900.0
2013-08-12 14:45:00,82.29,82.36,82.29,82.36,20200.0,62.8682,62.9217,62.8682,62.9217,20200.0
2013-08-12 14:50:00,82.36,82.38,82.34,82.38,17600.0,62.9217,62.937,62.9064,62.937,17600.0
2013-08-12 14:55:00,82.37,82.39,82.33,82.39,15900.0,62.9293,62.9446,62.8988,62.9446,15900.0
2013-08-12 15:00:00,82.38,82.38,82.33,82.35,26100.0,62.937,62.937,62.8988,62.9141,26100.0
2013-08-12 15:05:00,82.35,82.4,82.34,82.37,21800.0,62.9141,62.9523,62.9064,62.9293,21800.0
2013-08-12 15:10:00,82.36,82.45,82.36,82.43,22500.0,62.9217,62.9905,62.9217,62.9752,22500.0
2013-08-12 15:15:00,82.42,82.45,82.41,82.43,19700.0,62.9675,62.9905,62.9599,62.9752,19700.0
2013-08-12 15:20:00,82.44,82.44,82.4,82.4,30300.0,62.9828,62.9828,62.9523,62.9523,30300.0
2013-08-12 15:25:00,82.4,82.45,82.39,82.42,25400.0,62.9523,62.9905,62.9446,62.9675,25400.0
2013-08-12 15:30:00,82.43,82.44,82.39,82.42,24300.0,62.9752,62.9828,62.9446,62.9675,24300.0
2013-08-12 15:35:00,82.42,82.48,82.42,82.44,19900.0,62.9675,63.0134,62.9675,62.9828,19900.0
2013-08-12 15:40:00,82.44,82.53,82.42,82.49,34700.0,62.9828,63.0516,62.9675,63.021,34700.0
2013-08-12 15:45:00,82.52,82.54,82.49,82.5,42000.0,63.0439,63.0592,63.021,63.0287,42000.0
2013-08-12 15:50:00,82.49,82.49,82.41,82.43,39600.0,63.021,63.021,62.9599,62.9752,39600.0
2013-08-12 15:55:00,82.43,82.45,82.3,82.33,177200.0,62.9752,62.9905,62.8759,62.8988,177200.0
2013-08-13 09:30:00,82.35,82.43,82.31,82.34,33700.0,62.9141,62.9752,62.8835,62.9064,33700.0
2013-08-13 09:35:00,82.31,82.38,82.16,82.17,22400.0,62.8835,62.937,62.7689,62.7765,22400.0
2013-08-13 09:40:00,82.16,82.16,81.86,81.88,45800.0,62.7689,62.7689,62.5397,62.555,45800.0
2013-08-13 09:45:00,81.92,81.92,81.75,81.82,35400.0,62.5856,62.5856,62.4557,62.5092,35400.0
2013-08-13 09:50:00,81.84,81.84,81.61,81.63,33600.0,62.5244,62.5244,62.3487,62.364,33600.0
2013-08-13 09:55:00,81.65,81.66,81.51,81.58,45400.0,62.3793,62.3869,62.2723,62.3258,45400.0
2013-08-13 10:00:00,81.57,81.57,81.37,81.37,43000.0,62.3182,62.3182,62.1654,62.1654,43000.0
2013-08-13 10:05:00,81.36,81.36,81.24,81.28,58100.0,62.1577,62.1577,62.066,62.0966,58100.0
2013-08-13 10:10:00,81.28,81.36,81.21,81.34,39400.0,62.0966,62.1577,62.0431,62.1424,39400.0
2013-08-13 10:15:00,81.32,81.32,81.14,81.23,41300.0,62.1272,62.1272,61.9896,62.0584,41300.0
2013-08-13 10:20:00,81.21,81.27,81.15,81.26,18000.0,62.0431,62.089,61.9973,62.0813,18000.0
2013-08-13 10:25:00,81.26,81.39,81.2,81.34,24200.0,62.0813,62.1806,62.0355,62.1424,24200.0
2013-08-13 10:30:00,81.33,81.41,81.22,81.38,22800.0,62.1348,62.1959,62.0508,62.173,22800.0
2013-08-13 10:35:00,81.35,81.43,81.34,81.37,21700.0,62.1501,62.2112,62.1424,62.1654,21700.0
2013-08-13 10:40:00,81.37,81.4,81.33,81.4,25500.0,62.1654,62.1883,62.1348,62.1883,25500.0
2013-08-13 10:45:00,81.4,81.4,81.34,81.39,22800.0,62.1883,62.1883,62.1424,62.1806,22800.0
2013-08-13 10:50:00,81.4,81.4,81.29,81.32,30100.0,62.1883,62.1883,62.1042,62.1272,30100.0
2013-08-13 10:55:00,81.31,81.37,81.3,81.36,54900.0,62.1195,62.1654,62.1119,62.1577,54900.0
2013-08-13 11:00:00,81.35,81.48,81.32,81.46,29300.0,62.1501,62.2494,62.1272,62.2341,29300.0
2013-08-13 11:05:00,81.45,81.45,81.38,81.44,14300.0,62.2265,62.2265,62.173,62.2188,14300.0
2013-08-13 11:10:00,81.43,81.55,81.43,81.55,12200.0,62.2112,62.3029,62.2112,62.3029,12200.0
2013-08-13 11:15:00,81.55,81.55,81.5,81.55,13900.0,62.3029,62.3029,62.2647,62.3029,13900.0
2013-08-13 11:20:00,81.55,81.65,81.55,81.65,12300.0,62.3029,62.3793,62.3029,62.3793,12300.0
2013-08-13 11:25:00,81.64,81.67,81.62,81.65,25800.0,62.3716,62.3946,62.3564,62.3793,25800.0
2013-08-13 11:30:00,81.65,81.74,81.65,81.66,22700.0,62.3793,62.448,62.3793,62.3869,22700.0
2013-08-13 11:35:00,81.66,81.66,81.58,81.61,12500.0,62.3869,62.3869,62.3258,62.3487,12500.0
2013-08-13 11:40:00,81.59,81.69,81.59,81.64,14000.0,62.3334,62.4098,62.3334,62.3716,14000.0
2013-08-13 11:45:00,81.64,81.67,81.6,81.65,16100.0,62.3716,62.3946,62.3411,62.3793,16100.0
2013-08-13 11:50:00,81.66,81.68,81.59,81.6,34600.0,62.3869,62.4022,62.3334,62.3411,34600.0
2013-08-13 11:55:00,81.6,81.67,81.6,81.63,9700.0,62.3411,62.3946,62.3411,62.364,9700.0
2013-08-13 12:00:00,81.63,81.68,81.58,81.66,12800.0,62.364,62.4022,62.3258,62.3869,12800.0
2013-08-13 12:05:00,81.66,81.74,81.66,81.74,23400.0,62.3869,62.448,62.3869,62.448,23400.0
2013-08-13 12:10:00,81.74,81.84,81.74,81.78,17800.0,62.448,62.5244,62.448,62.4786,17800.0
2013-08-13 12:15:00,81.79,81.92,81.77,81.92,18100.0,62.4862,62.5856,62.471,62.5856,18100.0
2013-08-13 12:20:00,81.92,81.94,81.78,81.78,21800.0,62.5856,62.6008,62.4786,62.4786,21800.0
2013-08-13 12:25:00,81.78,82.0,81.77,82.0,24900.0,62.4786,62.6467,62.471,62.6467,24900.0
2013-08-13 12:30:00,81.99,82.18,81.99,82.16,20600.0,62.639,62.7842,62.639,62.7689,20600.0
2013-08-13 12:35:00,82.17,82.2,82.1,82.11,14900.0,62.7765,62.7995,62.7231,62.7307,14900.0
2013-08-13 12:40:00,82.12,82.22,82.12,82.18,16900.0,62.7383,62.8147,62.7383,62.7842,16900.0
2013-08-13 12:45:00,82.18,82.22,82.15,82.17,15100.0,62.7842,62.8147,62.7613,62.7765,15100.0
2013-08-13 12:50:00,82.21,82.3,82.2,82.27,24100.0,62.8071,62.8759,62.7995,62.8529,24100.0
2013-08-13 12:55:00,82.27,82.31,82.17,82.19,16500.0,62.8529,62.8835,62.7765,62.7918,16500.0
2013-08-13 13:00:00,82.19,82.28,82.18,82.23,14400.0,62.7918,62.8606,62.7842,62.8224,14400.0
2013-08-13 13:05:00,82.23,82.26,82.19,82.22,9500.0,62.8224,62.8453,62.7918,62.8147,9500.0
2013-08-13 13:10:00,82.21,82.33,82.21,82.32,19900.0,62.8071,62.8988,62.8071,62.8911,19900.0
2013-08-13 13:15:00,82.31,82.32,82.23,82.24,11100.0,62.8835,62.8911,62.8224,62.83,11100.0
2013-08-13 13:20:00,82.25,82.33,82.23,82.24,23200.0,62.8377,62.8988,62.8224,62.83,23200.0
2013-08-13 13:25:00,82.25,82.36,82.25,82.32,13000.0,62.8377,62.9217,62.8377,62.8911,13000.0
2013-08-13 13:30:00,82.32,82.34,82.25,82.33,10400.0,62.8911,62.9064,62.8377,62.8988,10400.0
2013-08-13 13:35:00,82.34,82.34,82.23,82.28,11300.0,62.9064,62.9064,62.8224,62.8606,11300.0
2013-08-13 13:40:00,82.28,82.32,82.28,82.32,11600.0,62.8606,62.8911,62.8606,62.8911,11600.0
2013-08-13 13:45:00,82.33,82.33,82.27,82.33,9200.0,62.8988,62.8988,62.8529,62.8988,9200.0
2013-08-13 13:50:00,82.34,82.35,82.27,82.27,14600.0,62.9064,62.9141,62.8529,62.8529,14600.0
2013-08-13 13:55:00,82.26,82.29,82.2,82.26,11700.0,62.8453,62.8682,62.7995,62.8453,11700.0
2013-08-13 14:00:00,82.25,82.32,82.25,82.32,13800.0,62.8377,62.8911,62.8377,62.8911,13800.0
2013-08-13 14:05:00,82.31,82.32,82.27,82.3,15500.0,62.8835,62.8911,62.8529,62.8759,15500.0
2013-08-13 14:10:00,82.29,82.29,82.15,82.17,26400.0,62.8682,62.8682,62.7613,62.7765,26400.0
2013-08-13 14:15:00,82.18,82.22,82.18,82.22,9200.0,62.7842,62.8147,62.7842,62.8147,9200.0
2013-08-13 14:20:00,82.21,82.27,82.21,82.26,9800.0,62.8071,62.8529,62.8071,62.8453,9800.0
2013-08-13 14:25:00,82.26,82.3,82.22,82.22,10800.0,62.8453,62.8759,62.8147,62.8147,10800.0
2013-08-13 14:30:00,82.22,82.23,82.11,82.11,14000.0,62.8147,62.8224,62.7307,62.7307,14000.0
2013-08-13 14:35:00,82.1,82.17,82.1,82.14,14600.0,62.7231,62.7765,62.7231,62.7536,14600.0
2013-08-13 14:40:00,82.13,82.19,82.13,82.18,12200.0,62.746,62.7918,62.746,62.7842,12200.0
2013-08-13 14:45:00,82.17,82.17,82.09,82.11,16900.0,62.7765,62.7765,62.7154,62.7307,16900.0
2013-08-13 14:50:00,82.1,82.16,82.07,82.14,24500.0,62.7231,62.7689,62.7002,62.7536,24500.0
2013-08-13 14:55:00,82.16,82.16,82.09,82.13,23200.0,62.7689,62.7689,62.7154,62.746,23200.0
2013-08-13 15:00:00,82.13,82.15,82.09,82.09,32300.0,62.746,62.7613,62.7154,62.7154,32300.0
2013-08-13 15:05:00,82.1,82.1,82.04,82.06,29600.0,62.7231,62.7231,62.6772,62.6925,29600.0
2013-08-13 15:10:00,82.04,82.1,82.03,82.05,31500.0,62.6772,62.7231,62.6696,62.6849,31500.0
2013-08-13 15:15:00,82.05,82.07,82.0,82.02,21500.0,62.6849,62.7002,62.6467,62.662,21500.0
2013-08-13 15:20:00,82.02,82.11,82.02,82.05,18200.0,62.662,62.7307,62.662,62.6849,18200.0
2013-08-13 15:25:00,82.06,82.12,82.04,82.04,24600.0,62.6925,62.7383,62.6772,62.6772,24600.0
2013-08-13 15:30:00,82.05,82.08,82.04,82.05,21500.0,62.6849,62.7078,62.6772,62.6849,21500.0
2013-08-13 15:35:00,82.05,82.06,81.98,81.99,27300.0,62.6849,62.6925,62.6314,62.639,27300.0
2013-08-13 15:40:00,81.98,82.03,81.95,81.98,32700.0,62.6314,62.6696,62.6085,62.6314,32700.0
2013-08-13 15:45:00,81.98,82.04,81.95,81.97,48800.0,62.6314,62.6772,62.6085,62.6238,48800.0
2013-08-13 15:50:00,81.97,81.98,81.9,81.93,47700.0,62.6238,62.6314,62.5703,62.5932,47700.0
2013-08-13 15:55:00,81.93,81.97,81.9,81.96,109400.0,62.5932,62.6238,62.5703,62.6161,109400.0
2013-08-14 09:30:00,81.55,82.08,81.55,81.92,31100.0,62.3029,62.7078,62.3029,62.5856,31100.0
2013-08-14 09:35:00,81.93,81.99,81.71,81.92,17700.0,62.5932,62.639,62.4251,62.5856,17700.0
2013-08-14 09:40:00,81.88,81.94,81.71,81.86,26200.0,62.555,62.6008,62.4251,62.5397,26200.0
2013-08-14 09:45:00,81.85,82.04,81.78,81.94,18500.0,62.5321,62.6772,62.4786,62.6008,18500.0
2013-08-14 09:50:00,81.94,82.06,81.9,82.06,13100.0,62.6008,62.6925,62.5703,62.6925,13100.0
2013-08-14 09:55:00,82.06,82.27,82.06,82.27,18000.0,62.6925,62.8529,62.6925,62.8529,18000.0
2013-08-14 10:00:00,82.28,82.33,82.17,82.31,21900.0,62.8606,62.8988,62.7765,62.8835,21900.0
2013-08-14 10:05:00,82.31,82.31,82.06,82.15,17900.0,62.8835,62.8835,62.6925,62.7613,17900.0
2013-08-14 10:10:00,82.15,82.17,81.91,82.09,21000.0,62.7613,62.7765,62.5779,62.7154,21000.0
2013-08-14 10:15:00,82.1,82.24,82.05,82.18,22600.0,62.7231,62.83,62.6849,62.7842,22600.0
2013-08-14 10:20:00,82.18,82.35,82.07,82.35,24600.0,62.7842,62.9141,62.7002,62.9141,24600.0
2013-08-14 10:25:00,82.35,82.35,82.23,82.24,23600.0,62.9141,62.9141,62.8224,62.83,23600.0
2013-08-14 10:30:00,82.23,82.31,82.2,82.26,28400.0,62.8224,62.8835,62.7995,62.8453,28400.0
2013-08-14 10:35:00,82.26,82.26,82.13,82.16,25000.0,62.8453,62.8453,62.746,62.7689,25000.0
2013-08-14 10:40:00,82.16,82.19,82.0,82.04,39900.0,62.7689,62.7918,62.6467,62.6772,39900.0
2013-08-14 10:45:00,82.04,82.05,81.85,81.9,41000.0,62.6772,62.6849,62.5321,62.5703,41000.0
2013-08-14 10:50:00,81.89,81.98,81.86,81.88,44600.0,62.5626,62.6314,62.5397,62.555,44600.0
2013-08-14 10:55:00,81.87,81.98,81.82,81.95,19500.0,62.5474,62.6314,62.5092,62.6085,19500.0
2013-08-14 11:00:00,81.96,82.1,81.93,82.06,15900.0,62.6161,62.7231,62.5932,62.6925,15900.0
2013-08-14 11:05:00,82.05,82.1,82.04,82.1,19300.0,62.6849,62.7231,62.6772,62.7231,19300.0
2013-08-14 11:10:00,82.11,82.11,82.0,82.06,11900.0,62.7307,62.7307,62.6467,62.6925,11900.0
2013-08-14 11:15:00,82.07,82.27,81.99,82.25,57600.0,62.7002,62.8529,62.639,62.8377,57600.0
2013-08-14 11:20:00,82.25,82.26,82.14,82.14,28500.0,62.8377,62.8453,62.7536,62.7536,28500.0
2013-08-14 11:25:00,82.13,82.13,82.03,82.06,15100.0,62.746,62.746,62.6696,62.6925,15100.0
2013-08-14 11:30:00,82.05,82.09,82.03,82.05,7100.0,62.6849,62.7154,62.6696,62.6849,7100.0
2013-08-14 11:35:00,82.05,82.09,82.03,82.08,11100.0,62.6849,62.7154,62.6696,62.7078,11100.0
2013-08-14 11:40:00,82.09,82.17,82.09,82.17,36500.0,62.7154,62.7765,62.7154,62.7765,36500.0
2013-08-14 11:45:00,82.17,82.23,82.12,82.18,38700.0,62.7765,62.8224,62.7383,62.7842,38700.0
2013-08-14 11:50:00,82.19,82.21,82.0,82.04,99000.0,62.7918,62.8071,62.6467,62.6772,99000.0
2013-08-14 11:55:00,82.04,82.09,81.93,81.98,19000.0,62.6772,62.7154,62.5932,62.6314,19000.0
2013-08-14 12:00:00,81.96,82.03,81.95,82.03,8800.0,62.6161,62.6696,62.6085,62.6696,8800.0
2013-08-14 12:05:00,82.03,82.1,82.02,82.03,8800.0,62.6696,62.7231,62.662,62.6696,8800.0
2013-08-14 12:10:00,82.04,82.14,82.04,82.13,9900.0,62.6772,62.7536,62.6772,62.746,9900.0
2013-08-14 12:15:00,82.13,82.14,82.1,82.12,15000.0,62.746,62.7536,62.7231,62.7383,15000.0
2013-08-14 12:20:00,82.12,82.12,81.96,81.99,14500.0,62.7383,62.7383,62.6161,62.639,14500.0
2013-08-14 12:25:00,82.0,82.14,81.99,82.09,13500.0,62.6467,62.7536,62.639,62.7154,13500.0
2013-08-14 12:30:00,82.11,82.12,81.98,82.0,31000.0,62.7307,62.7383,62.6314,62.6467,31000.0
2013-08-14 12:35:00,82.01,82.01,81.88,81.9,21700.0,62.6543,62.6543,62.555,62.5703,21700.0
2013-08-14 12:40:00,81.89,81.97,81.82,81.97,16000.0,62.5626,62.6238,62.5092,62.6238,16000.0
2013-08-14 12:45:00,81.98,82.02,81.97,81.98,12300.0,62.6314,62.662,62.6238,62.6314,12300.0
2013-08-14 12:50:00,81.97,82.02,81.95,81.96,14000.0,62.6238,62.662,62.6085,62.6161,14000.0
2013-08-14 12:55:00,81.96,82.01,81.96,81.97,11200.0,62.6161,62.6543,62.6161,62.6238,11200.0
2013-08-14 13:00:00,81.98,82.06,81.96,82.06,15300.0,62.6314,62.6925,62.6161,62.6925,15300.0
2013-08-14 13:05:00,82.06,82.09,82.02,82.05,10100.0,62.6925,62.7154,62.662,62.6849,10100.0
2013-08-14 13:10:00,82.05,82.06,81.99,82.0,11200.0,62.6849,62.6925,62.639,62.6467,11200.0
2013-08-14 13:15:00,82.0,82.05,81.99,82.05,8400.0,62.6467,62.6849,62.639,62.6849,8400.0
2013-08-14 13:20:00,82.05,82.05,82.0,82.02,10200.0,62.6849,62.6849,62.6467,62.662,10200.0
2013-08-14 13:25:00,82.03,82.06,81.98,81.98,9900.0,62.6696,62.6925,62.6314,62.6314,9900.0
2013-08-14 13:30:00,81.98,81.98,81.74,81.79,42900.0,62.6314,62.6314,62.448,62.4862,42900.0
2013-08-14 13:35:00,81.79,81.89,81.75,81.83,41200.0,62.4862,62.5626,62.4557,62.5168,41200.0
2013-08-14 13:40:00,81.82,81.95,81.82,81.92,33500.0,62.5092,62.6085,62.5092,62.5856,33500.0
2013-08-14 13:45:00,81.92,81.92,81.81,81.81,32000.0,62.5856,62.5856,62.5015,62.5015,32000.0
2013-08-14 13:50:00,81.82,81.97,81.82,81.94,16900.0,62.5092,62.6238,62.5092,62.6008,16900.0
2013-08-14 13:55:00,81.96,82.0,81.93,82.0,17400.0,62.6161,62.6467,62.5932,62.6467,17400.0
2013-08-14 14:00:00,82.0,82.09,81.99,82.07,16500.0,62.6467,62.7154,62.639,62.7002,16500.0
2013-08-14 14:05:00,82.07,82.08,82.0,82.0,22800.0,62.7002,62.7078,62.6467,62.6467,22800.0
2013-08-14 14:10:00,82.0,82.03,81.99,82.02,22300.0,62.6467,62.6696,62.639,62.662,22300.0
2013-08-14 14:15:00,82.03,82.08,82.03,82.05,16400.0,62.6696,62.7078,62.6696,62.6849,16400.0
2013-08-14 14:20:00,82.05,82.06,81.96,82.01,24400.0,62.6849,62.6925,62.6161,62.6543,24400.0
2013-08-14 14:25:00,82.02,82.04,81.96,81.97,10900.0,62.662,62.6772,62.6161,62.6238,10900.0
2013-08-14 14:30:00,81.96,82.03,81.95,81.97,15400.0,62.6161,62.6696,62.6085,62.6238,15400.0
2013-08-14 14:35:00,81.95,82.02,81.91,82.01,12900.0,62.6085,62.662,62.5779,62.6543,12900.0
2013-08-14 14:40:00,82.02,82.07,82.0,82.05,14900.0,62.662,62.7002,62.6467,62.6849,14900.0
2013-08-14 14:45:00,82.04,82.14,82.02,82.1,28600.0,62.6772,62.7536,62.662,62.7231,28600.0
2013-08-14 14:50:00,82.1,82.1,82.06,82.06,15100.0,62.7231,62.7231,62.6925,62.6925,15100.0
2013-08-14 14:55:00,82.06,82.19,82.06,82.19,18700.0,62.6925,62.7918,62.6925,62.7918,18700.0
2013-08-14 15:00:00,82.19,82.22,82.1,82.12,25900.0,62.7918,62.8147,62.7231,62.7383,25900.0
2013-08-14 15:05:00,82.11,82.2,82.11,82.2,20500.0,62.7307,62.7995,62.7307,62.7995,20500.0
2013-08-14 15:10:00,82.19,82.38,82.19,82.38,34000.0,62.7918,62.937,62.7918,62.937,34000.0
2013-08-14 15:15:00,82.37,82.42,82.25,82.27,28200.0,62.9293,62.9675,62.8377,62.8529,28200.0
2013-08-14 15:20:00,82.25,82.25,82.12,82.14,29800.0,62.8377,62.8377,62.7383,62.7536,29800.0
2013-08-14 15:25:00,82.16,82.18,82.1,82.13,22700.0,62.7689,62.7842,62.7231,62.746,22700.0
2013-08-14 15:30:00,82.14,82.19,82.12,82.13,21900.0,62.7536,62.7918,62.7383,62.746,21900.0
2013-08-14 15:35:00,82.14,82.16,82.12,82.15,19700.0,62.7536,62.7689,62.7383,62.7613,19700.0
2013-08-14 15:40:00,82.15,82.2,82.15,82.19,25800.0,62.7613,62.7995,62.7613,62.7918,25800.0
2013-08-14 15:45:00,82.18,82.2,82.14,82.17,30200.0,62.7842,62.7995,62.7536,62.7765,30200.0
2013-08-14 15:50:00,82.16,82.24,82.16,82.19,27100.0,62.7689,62.83,62.7689,62.7918,27100.0
2013-08-14 15:55:00,82.19,82.23,82.16,82.19,79900.0,62.7918,62.8224,62.7689,62.7918,79900.0
2013-08-15 09:30:00,81.52,81.69,81.35,81.68,26000.0,62.28,62.4098,62.1501,62.4022,26000.0
2013-08-15 09:35:00,81.68,81.92,81.5,81.58,18700.0,62.4022,62.5856,62.2647,62.3258,18700.0
2013-08-15 09:40:00,81.61,81.64,81.47,81.64,23500.0,62.3487,62.3716,62.2418,62.3716,23500.0
2013-08-15 09:45:00,81.59,81.66,81.48,81.48,35500.0,62.3334,62.3869,62.2494,62.2494,35500.0
2013-08-15 09:50:00,81.43,81.48,81.36,81.39,20700.0,62.2112,62.2494,62.1577,62.1806,20700.0
2013-08-15 09:55:00,81.38,81.38,81.27,81.3,18500.0,62.173,62.173,62.089,62.1119,18500.0
2013-08-15 10:00:00,81.32,81.47,81.29,81.45,34900.0,62.1272,62.2418,62.1042,62.2265,34900.0
2013-08-15 10:05:00,81.45,81.55,81.25,81.29,43100.0,62.2265,62.3029,62.0737,62.1042,43100.0
2013-08-15 10:10:00,81.29,81.3,81.14,81.2,40000.0,62.1042,62.1119,61.9896,62.0355,40000.0
2013-08-15 10:15:00,81.21,81.4,81.18,81.4,31500.0,62.0431,62.1883,62.0202,62.1883,31500.0
2013-08-15 10:20:00,81.39,81.62,81.37,81.6,38900.0,62.1806,62.3564,62.1654,62.3411,38900.0
2013-08-15 10:25:00,81.62,81.78,81.57,81.78,51700.0,62.3564,62.4786,62.3182,62.4786,51700.0
2013-08-15 10:30:00,81.79,81.79,81.65,81.68,22100.0,62.4862,62.4862,62.3793,62.4022,22100.0
2013-08-15 10:35:00,81.67,81.74,81.65,81.72,15700.0,62.3946,62.448,62.3793,62.4328,15700.0
2013-08-15 10:40:00,81.75,81.75,81.43,81.46,35200.0,62.4557,62.4557,62.2112,62.2341,35200.0
2013-08-15 10:45:00,81.47,81.51,81.35,81.36,17200.0,62.2418,62.2723,62.1501,62.1577,17200.0
2013-08-15 10:50:00,81.36,81.42,81.32,81.37,17200.0,62.1577,62.2036,62.1272,62.1654,17200.0
2013-08-15 10:55:00,81.39,81.4,81.22,81.26,22000.0,62.1806,62.1883,62.0508,62.0813,22000.0
2013-08-15 11:00:00,81.26,81.37,81.25,81.34,18400.0,62.0813,62.1654,62.0737,62.1424,18400.0
2013-08-15 11:05:00,81.34,81.37,81.2,81.3,18200.0,62.1424,62.1654,62.0355,62.1119,18200.0
2013-08-15 11:10:00,81.3,81.34,81.29,81.33,16400.0,62.1119,62.1424,62.1042,62.1348,16400.0
2013-08-15 11:15:00,81.33,81.4,81.31,81.4,15500.0,62.1348,62.1883,62.1195,62.1883,15500.0
2013-08-15 11:20:00,81.4,81.4,81.31,81.39,20300.0,62.1883,62.1883,62.1195,62.1806,20300.0
2013-08-15 11:25:00,81.39,81.43,81.36,81.38,11000.0,62.1806,62.2112,62.1577,62.173,11000.0
2013-08-15 11:30:00,81.4,81.43,81.34,81.36,18500.0,62.1883,62.2112,62.1424,62.1577,18500.0
2013-08-15 11:35:00,81.37,81.41,81.36,81.4,10100.0,62.1654,62.1959,62.1577,62.1883,10100.0
2013-08-15 11:40:00,81.4,81.43,81.29,81.29,16600.0,62.1883,62.2112,62.1042,62.1042,16600.0
2013-08-15 11:45:00,81.29,81.38,81.29,81.38,7400.0,62.1042,62.173,62.1042,62.173,7400.0
2013-08-15 11:50:00,81.38,81.4,81.3,81.33,12100.0,62.173,62.1883,62.1119,62.1348,12100.0
2013-08-15 11:55:00,81.33,81.35,81.2,81.21,41300.0,62.1348,62.1501,62.0355,62.0431,41300.0
2013-08-15 12:00:00,81.21,81.26,81.21,81.25,8900.0,62.0431,62.0813,62.0431,62.0737,8900.0
2013-08-15 12:05:00,81.23,81.28,81.15,81.28,31600.0,62.0584,62.0966,61.9973,62.0966,31600.0
2013-08-15 12:10:00,81.28,81.33,81.28,81.3,9200.0,62.0966,62.1348,62.0966,62.1119,9200.0
2013-08-15 12:15:00,81.31,81.37,81.28,81.37,8700.0,62.1195,62.1654,62.0966,62.1654,8700.0
2013-08-15 12:20:00,81.38,81.43,81.37,81.37,7000.0,62.173,62.2112,62.1654,62.1654,7000.0
2013-08-15 12:25:00,81.37,81.37,81.32,81.34,8700.0,62.1654,62.1654,62.1272,62.1424,8700.0
2013-08-15 12:30:00,81.35,81.41,81.33,81.34,7400.0,62.1501,62.1959,62.1348,62.1424,7400.0
2013-08-15 12:35:00,81.33,81.33,81.18,81.25,16600.0,62.1348,62.1348,62.0202,62.0737,16600.0
2013-08-15 12:40:00,81.23,81.33,81.23,81.26,10100.0,62.0584,62.1348,62.0584,62.0813,10100.0
2013-08-15 12:45:00,81.26,81.26,81.14,81.17,13700.0,62.0813,62.0813,61.9896,62.0126,13700.0
2013-08-15 12:50:00,81.18,81.27,81.15,81.15,24700.0,62.0202,62.089,61.9973,61.9973,24700.0
2013-08-15 12:55:00,81.14,81.19,81.12,81.12,10300.0,61.9896,62.0278,61.9744,61.9744,10300.0
2013-08-15 13:00:00,81.12,81.17,81.12,81.12,7600.0,61.9744,62.0126,61.9744,61.9744,7600.0
2013-08-15 13:05:00,81.11,81.11,81.05,81.08,8900.0,61.9667,61.9667,61.9209,61.9438,8900.0
2013-08-15 13:10:00,81.08,81.1,81.02,81.04,12700.0,61.9438,61.9591,61.898,61.9132,12700.0
2013-08-15 13:15:00,81.04,81.05,80.88,81.05,24000.0,61.9132,61.9209,61.791,61.9209,24000.0
2013-08-15 13:20:00,81.05,81.08,80.96,81.0,14400.0,61.9209,61.9438,61.8521,61.8827,14400.0
2013-08-15 13:25:00,80.98,81.05,80.96,81.0,10800.0,61.8674,61.9209,61.8521,61.8827,10800.0
2013-08-15 13:30:00,81.01,81.08,81.01,81.08,12300.0,61.8903,61.9438,61.8903,61.9438,12300.0
2013-08-15 13:35:00,81.09,81.15,81.06,81.07,13200.0,61.9514,61.9973,61.9285,61.9362,13200.0
2013-08-15 13:40:00,81.09,81.15,81.07,81.14,11200.0,61.9514,61.9973,61.9362,61.9896,11200.0
2013-08-15 13:45:00,81.13,81.2,81.08,81.12,14000.0,61.982,62.0355,61.9438,61.9744,14000.0
2013-08-15 13:50:00,81.1,81.11,80.98,80.98,11900.0,61.9591,61.9667,61.8674,61.8674,11900.0
2013-08-15 13:55:00,81.0,81.05,81.0,81.03,15700.0,61.8827,61.9209,61.8827,61.9056,15700.0
2013-08-15 14:00:00,81.03,81.05,80.98,81.01,12000.0,61.9056,61.9209,61.8674,61.8903,12000.0
2013-08-15 14:05:00,81.01,81.04,80.94,80.98,14100.0,61.8903,61.9132,61.8368,61.8674,14100.0
2013-08-15 14:10:00,80.97,80.99,80.87,80.88,15000.0,61.8598,61.875,61.7834,61.791,15000.0
2013-08-15 14:15:00,80.87,80.94,80.84,80.94,8900.0,61.7834,61.8368,61.7604,61.8368,8900.0
2013-08-15 14:20:00,80.94,81.02,80.93,80.99,14600.0,61.8368,61.898,61.8292,61.875,14600.0
2013-08-15 14:25:00,80.97,81.06,80.97,80.98,30000.0,61.8598,61.9285,61.8598,61.8674,30000.0
2013-08-15 14:30:00,80.98,81.07,80.98,81.03,29100.0,61.8674,61.9362,61.8674,61.9056,29100.0
2013-08-15 14:35:00,81.04,81.12,80.99,81.01,16200.0,61.9132,61.9744,61.875,61.8903,16200.0
2013-08-15 14:40:00,81.02,81.06,80.97,81.03,16000.0,61.898,61.9285,61.8598,61.9056,16000.0
2013-08-15 14:45:00,81.04,81.07,80.96,80.96,9900.0,61.9132,61.9362,61.8521,61.8521,9900.0
2013-08-15 14:50:00,80.96,80.99,80.9,80.97,20700.0,61.8521,61.875,61.8063,61.8598,20700.0
2013-08-15 14:55:00,80.98,81.02,80.93,81.02,13400.0,61.8674,61.898,61.8292,61.898,13400.0
2013-08-15 15:00:00,81.01,81.03,80.92,80.95,15700.0,61.8903,61.9056,61.8216,61.8445,15700.0
2013-08-15 15:05:00,80.94,81.02,80.94,80.96,12000.0,61.8368,61.898,61.8368,61.8521,12000.0
2013-08-15 15:10:00,80.95,80.96,80.83,80.87,24300.0,61.8445,61.8521,61.7528,61.7834,24300.0
2013-08-15 15:15:00,80.87,80.9,80.83,80.87,30400.0,61.7834,61.8063,61.7528,61.7834,30400.0
2013-08-15 15:20:00,80.88,80.94,80.86,80.94,25900.0,61.791,61.8368,61.7757,61.8368,25900.0
2013-08-15 15:25:00,80.94,80.96,80.9,80.94,20800.0,61.8368,61.8521,61.8063,61.8368,20800.0
2013-08-15 15:30:00,80.94,81.0,80.93,80.94,27500.0,61.8368,61.8827,61.8292,61.8368,27500.0
2013-08-15 15:35:00,80.94,81.0,80.92,80.98,33600.0,61.8368,61.8827,61.8216,61.8674,33600.0
2013-08-15 15:40:00,80.96,81.02,80.91,81.02,33600.0,61.8521,61.898,61.8139,61.898,33600.0
2013-08-15 15:45:00,81.02,81.1,81.02,81.05,47900.0,61.898,61.9591,61.898,61.9209,47900.0
2013-08-15 15:50:00,81.04,81.07,81.04,81.06,76900.0,61.9132,61.9362,61.9132,61.9285,76900.0
2013-08-15 15:55:00,81.06,81.15,81.04,81.09,152700.0,61.9285,61.9973,61.9132,61.9514,152700.0
2013-08-16 09:30:00,81.13,81.43,81.11,81.19,182900.0,61.982,62.2112,61.9667,62.0278,182900.0
2013-08-16 09:35:00,81.2,81.27,81.13,81.26,22800.0,62.0355,62.089,61.982,62.0813,22800.0
2013-08-16 09:40:00,81.23,81.44,81.12,81.13,24900.0,62.0584,62.2188,61.9744,61.982,24900.0
2013-08-16 09:45:00,81.16,81.39,81.12,81.35,18100.0,62.0049,62.1806,61.9744,62.1501,18100.0
2013-08-16 09:50:00,81.35,81.43,81.34,81.38,17500.0,62.1501,62.2112,62.1424,62.173,17500.0
2013-08-16 09:55:00,81.38,81.43,81.29,81.43,17100.0,62.173,62.2112,62.1042,62.2112,17100.0
2013-08-16 10:00:00,81.42,81.6,81.27,81.55,28900.0,62.2036,62.3411,62.089,62.3029,28900.0
2013-08-16 10:05:00,81.57,81.66,81.48,81.5,20300.0,62.3182,62.3869,62.2494,62.2647,20300.0
2013-08-16 10:10:00,81.49,81.62,81.46,81.5,16500.0,62.257,62.3564,62.2341,62.2647,16500.0
2013-08-16 10:15:00,81.49,81.55,81.44,81.49,17100.0,62.257,62.3029,62.2188,62.257,17100.0
2013-08-16 10:20:00,81.49,81.49,81.37,81.46,18700.0,62.257,62.257,62.1654,62.2341,18700.0
2013-08-16 10:25:00,81.45,81.62,81.33,81.62,19800.0,62.2265,62.3564,62.1348,62.3564,19800.0
2013-08-16 10:30:00,81.61,81.68,81.51,81.65,17900.0,62.3487,62.4022,62.2723,62.3793,17900.0
2013-08-16 10:35:00,81.65,81.8,81.65,81.74,18600.0,62.3793,62.4939,62.3793,62.448,18600.0
2013-08-16 10:40:00,81.76,81.76,81.64,81.64,14700.0,62.4633,62.4633,62.3716,62.3716,14700.0
2013-08-16 10:45:00,81.66,81.75,81.62,81.72,13700.0,62.3869,62.4557,62.3564,62.4328,13700.0
2013-08-16 10:50:00,81.72,81.73,81.66,81.73,12500.0,62.4328,62.4404,62.3869,62.4404,12500.0
2013-08-16 10:55:00,81.73,81.75,81.63,81.63,16600.0,62.4404,62.4557,62.364,62.364,16600.0
2013-08-16 11:00:00,81.62,81.71,81.58,81.67,21500.0,62.3564,62.4251,62.3258,62.3946,21500.0
2013-08-16 11:05:00,81.67,81.67,81.55,81.56,11700.0,62.3946,62.3946,62.3029,62.3105,11700.0
2013-08-16 11:10:00,81.56,81.61,81.51,81.53,15300.0,62.3105,62.3487,62.2723,62.2876,15300.0
2013-08-16 11:15:00,81.53,81.57,81.51,81.52,15100.0,62.2876,62.3182,62.2723,62.28,15100.0
2013-08-16 11:20:00,81.52,81.53,81.49,81.52,12500.0,62.28,62.2876,62.257,62.28,12500.0
2013-08-16 11:25:00,81.53,81.54,81.4,81.48,19000.0,62.2876,62.2952,62.1883,62.2494,19000.0
2013-08-16 11:30:00,81.47,81.53,81.42,81.47,10000.0,62.2418,62.2876,62.2036,62.2418,10000.0
2013-08-16 11:35:00,81.46,81.56,81.43,81.56,11600.0,62.2341,62.3105,62.2112,62.3105,11600.0
2013-08-16 11:40:00,81.55,81.59,81.53,81.57,13800.0,62.3029,62.3334,62.2876,62.3182,13800.0
2013-08-16 11:45:00,81.57,81.57,81.51,81.56,14700.0,62.3182,62.3182,62.2723,62.3105,14700.0
2013-08-16 11:50:00,81.55,81.59,81.53,81.57,8400.0,62.3029,62.3334,62.2876,62.3182,8400.0
2013-08-16 11:55:00,81.58,81.63,81.57,81.58,18900.0,62.3258,62.364,62.3182,62.3258,18900.0
2013-08-16 12:00:00,81.57,81.57,81.54,81.56,10600.0,62.3182,62.3182,62.2952,62.3105,10600.0
2013-08-16 12:05:00,81.56,81.56,81.5,81.52,11000.0,62.3105,62.3105,62.2647,62.28,11000.0
2013-08-16 12:10:00,81.52,81.56,81.5,81.51,15600.0,62.28,62.3105,62.2647,62.2723,15600.0
2013-08-16 12:15:00,81.5,81.56,81.48,81.54,13300.0,62.2647,62.3105,62.2494,62.2952,13300.0
2013-08-16 12:20:00,81.54,81.54,81.38,81.41,37100.0,62.2952,62.2952,62.173,62.1959,37100.0
2013-08-16 12:25:00,81.41,81.47,81.39,81.42,13300.0,62.1959,62.2418,62.1806,62.2036,13300.0
2013-08-16 12:30:00,81.41,81.44,81.39,81.44,12000.0,62.1959,62.2188,62.1806,62.2188,12000.0
2013-08-16 12:35:00,81.45,81.45,81.41,81.41,20200.0,62.2265,62.2265,62.1959,62.1959,20200.0
2013-08-16 12:40:00,81.41,81.41,81.37,81.4,7600.0,62.1959,62.1959,62.1654,62.1883,7600.0
2013-08-16 12:45:00,81.41,81.45,81.34,81.35,11100.0,62.1959,62.2265,62.1424,62.1501,11100.0
2013-08-16 12:50:00,81.36,81.36,81.3,81.36,12300.0,62.1577,62.1577,62.1119,62.1577,12300.0
2013-08-16 12:55:00,81.35,81.35,81.27,81.29,16400.0,62.1501,62.1501,62.089,62.1042,16400.0
2013-08-16 13:00:00,81.29,81.34,81.24,81.24,27000.0,62.1042,62.1424,62.066,62.066,27000.0
2013-08-16 13:05:00,81.24,81.26,81.21,81.23,17000.0,62.066,62.0813,62.0431,62.0584,17000.0
2013-08-16 13:10:00,81.23,81.24,81.17,81.21,18100.0,62.0584,62.066,62.0126,62.0431,18100.0
2013-08-16 13:15:00,81.2,81.26,81.17,81.23,10200.0,62.0355,62.0813,62.0126,62.0584,10200.0
2013-08-16 13:20:00,81.23,81.23,81.17,81.19,11100.0,62.0584,62.0584,62.0126,62.0278,11100.0
2013-08-16 13:25:00,81.18,81.2,81.15,81.17,10400.0,62.0202,62.0355,61.9973,62.0126,10400.0
2013-08-16 13:30:00,81.16,81.22,81.13,81.22,13000.0,62.0049,62.0508,61.982,62.0508,13000.0
2013-08-16 13:35:00,81.22,81.22,81.1,81.11,10200.0,62.0508,62.0508,61.9591,61.9667,10200.0
2013-08-16 13:40:00,81.1,81.13,81.02,81.09,15000.0,61.9591,61.982,61.898,61.9514,15000.0
2013-08-16 13:45:00,81.09,81.21,81.04,81.21,11700.0,61.9514,62.0431,61.9132,62.0431,11700.0
2013-08-16 13:50:00,81.22,81.27,81.2,81.22,13700.0,62.0508,62.089,62.0355,62.0508,13700.0
2013-08-16 13:55:00,81.22,81.26,81.22,81.23,6600.0,62.0508,62.0813,62.0508,62.0584,6600.0
2013-08-16 14:00:00,81.25,81.31,81.24,81.29,14100.0,62.0737,62.1195,62.066,62.1042,14100.0
2013-08-16 14:05:00,81.29,81.33,81.23,81.3,23300.0,62.1042,62.1348,62.0584,62.1119,23300.0
2013-08-16 14:10:00,81.29,81.33,81.19,81.19,11500.0,62.1042,62.1348,62.0278,62.0278,11500.0
2013-08-16 14:15:00,81.17,81.19,81.07,81.18,18300.0,62.0126,62.0278,61.9362,62.0202,18300.0
2013-08-16 14:20:00,81.17,81.3,81.17,81.27,14600.0,62.0126,62.1119,62.0126,62.089,14600.0
2013-08-16 14:25:00,81.26,81.26,81.17,81.2,11700.0,62.0813,62.0813,62.0126,62.0355,11700.0
2013-08-16 14:30:00,81.2,81.2,81.15,81.16,16900.0,62.0355,62.0355,61.9973,62.0049,16900.0
2013-08-16 14:35:00,81.16,81.24,81.16,81.19,18700.0,62.0049,62.066,62.0049,62.0278,18700.0
2013-08-16 14:40:00,81.19,81.23,81.18,81.19,14700.0,62.0278,62.0584,62.0202,62.0278,14700.0
2013-08-16 14:45:00,81.2,81.25,81.17,81.23,18100.0,62.0355,62.0737,62.0126,62.0584,18100.0
2013-08-16 14:50:00,81.24,81.4,81.23,81.38,21000.0,62.066,62.1883,62.0584,62.173,21000.0
2013-08-16 14:55:00,81.37,81.37,81.28,81.32,18900.0,62.1654,62.1654,62.0966,62.1272,18900.0
2013-08-16 15:00:00,81.32,81.36,81.28,81.33,17100.0,62.1272,62.1577,62.0966,62.1348,17100.0
2013-08-16 15:05:00,81.33,81.38,81.27,81.31,20200.0,62.1348,62.173,62.089,62.1195,20200.0
2013-08-16 15:10:00,81.31,81.32,81.24,81.28,19000.0,62.1195,62.1272,62.066,62.0966,19000.0
2013-08-16 15:15:00,81.27,81.28,81.2,81.2,17100.0,62.089,62.0966,62.0355,62.0355,17100.0
2013-08-16 15:20:00,81.21,81.29,81.18,81.27,19400.0,62.0431,62.1042,62.0202,62.089,19400.0
2013-08-16 15:25:00,81.26,81.26,81.19,81.2,25900.0,62.0813,62.0813,62.0278,62.0355,25900.0
2013-08-16 15:30:00,81.21,81.26,81.2,81.26,19500.0,62.0431,62.0813,62.0355,62.0813,19500.0
2013-08-16 15:35:00,81.26,81.36,81.26,81.31,24100.0,62.0813,62.1577,62.0813,62.1195,24100.0
2013-08-16 15:40:00,81.31,81.32,81.23,81.25,29200.0,62.1195,62.1272,62.0584,62.0737,29200.0
2013-08-16 15:45:00,81.26,81.26,81.14,81.17,45500.0,62.0813,62.0813,61.9896,62.0126,45500.0
2013-08-16 15:50:00,81.18,81.2,81.12,81.15,50000.0,62.0202,62.0355,61.9744,61.9973,50000.0
2013-08-16 15:55:00,81.15,81.19,81.05,81.06,84400.0,61.9973,62.0278,61.9209,61.9285,84400.0
2013-08-19 09:30:00,81.15,81.19,80.84,80.89,28600.0,61.9973,62.0278,61.7604,61.7986,28600.0
2013-08-19 09:35:00,80.89,81.07,80.89,80.91,15400.0,61.7986,61.9362,61.7986,61.8139,15400.0
2013-08-19 09:40:00,80.91,80.93,80.77,80.82,16500.0,61.8139,61.8292,61.707,61.7452,16500.0
2013-08-19 09:45:00,80.82,80.85,80.7,80.72,19000.0,61.7452,61.7681,61.6535,61.6688,19000.0
2013-08-19 09:50:00,80.72,80.74,80.56,80.62,26700.0,61.6688,61.6841,61.5465,61.5924,26700.0
2013-08-19 09:55:00,80.68,80.78,80.66,80.74,23900.0,61.6382,61.7146,61.6229,61.6841,23900.0
2013-08-19 10:00:00,80.75,80.91,80.73,80.84,23400.0,61.6917,61.8139,61.6764,61.7604,23400.0
2013-08-19 10:05:00,80.85,80.9,80.7,80.71,17400.0,61.7681,61.8063,61.6535,61.6611,17400.0
2013-08-19 10:10:00,80.72,80.84,80.72,80.83,11200.0,61.6688,61.7604,61.6688,61.7528,11200.0
2013-08-19 10:15:00,80.83,80.92,80.77,80.79,15000.0,61.7528,61.8216,61.707,61.7223,15000.0
2013-08-19 10:20:00,80.77,80.81,80.73,80.73,10500.0,61.707,61.7375,61.6764,61.6764,10500.0
2013-08-19 10:25:00,80.7,80.75,80.65,80.68,14800.0,61.6535,61.6917,61.6153,61.6382,14800.0
2013-08-19 10:30:00,80.67,80.69,80.6,80.64,16300.0,61.6306,61.6459,61.5771,61.6077,16300.0
2013-08-19 10:35:00,80.66,80.67,80.63,80.64,12400.0,61.6229,61.6306,61.6,61.6077,12400.0
2013-08-19 10:40:00,80.64,80.71,80.6,80.63,16700.0,61.6077,61.6611,61.5771,61.6,16700.0
2013-08-19 10:45:00,80.64,80.68,80.59,80.61,13700.0,61.6077,61.6382,61.5695,61.5847,13700.0
2013-08-19 10:50:00,80.59,80.61,80.51,80.58,16600.0,61.5695,61.5847,61.5083,61.5618,16600.0
2013-08-19 10:55:00,80.6,80.62,80.44,80.45,25900.0,61.5771,61.5924,61.4549,61.4625,25900.0
2013-08-19 11:00:00,80.46,80.48,80.4,80.4,15200.0,61.4701,61.4854,61.4243,61.4243,15200.0
2013-08-19 11:05:00,80.39,80.43,80.36,80.42,23400.0,61.4167,61.4472,61.3937,61.4396,23400.0
2013-08-19 11:10:00,80.42,80.47,80.41,80.46,16000.0,61.4396,61.4778,61.4319,61.4701,16000.0
2013-08-19 11:15:00,80.45,80.46,80.31,80.34,23800.0,61.4625,61.4701,61.3555,61.3785,23800.0
2013-08-19 11:20:00,80.33,80.35,80.31,80.34,20000.0,61.3708,61.3861,61.3555,61.3785,20000.0
2013-08-19 11:25:00,80.33,80.39,80.3,80.32,13500.0,61.3708,61.4167,61.3479,61.3632,13500.0
2013-08-19 11:30:00,80.31,80.31,80.24,80.29,18300.0,61.3555,61.3555,61.3021,61.3403,18300.0
2013-08-19 11:35:00,80.28,80.33,80.28,80.29,12600.0,61.3326,61.3708,61.3326,61.3403,12600.0
2013-08-19 11:40:00,80.31,80.44,80.3,80.41,9100.0,61.3555,61.4549,61.3479,61.4319,9100.0
2013-08-19 11:45:00,80.4,80.45,80.38,80.4,25300.0,61.4243,61.4625,61.409,61.4243,25300.0
2013-08-19 11:50:00,80.39,80.4,80.34,80.34,11500.0,61.4167,61.4243,61.3785,61.3785,11500.0
2013-08-19 11:55:00,80.32,80.35,80.3,80.35,10900.0,61.3632,61.3861,61.3479,61.3861,10900.0
2013-08-19 12:00:00,80.35,80.39,80.3,80.36,15000.0,61.3861,61.4167,61.3479,61.3937,15000.0
2013-08-19 12:05:00,80.36,80.36,80.31,80.34,7500.0,61.3937,61.3937,61.3555,61.3785,7500.0
2013-08-19 12:10:00,80.33,80.41,80.3,80.41,7500.0,61.3708,61.4319,61.3479,61.4319,7500.0
2013-08-19 12:15:00,80.41,80.5,80.41,80.5,9300.0,61.4319,61.5007,61.4319,61.5007,9300.0
2013-08-19 12:20:00,80.5,80.5,80.43,80.44,7400.0,61.5007,61.5007,61.4472,61.4549,7400.0
2013-08-19 12:25:00,80.42,80.44,80.41,80.44,19700.0,61.4396,61.4549,61.4319,61.4549,19700.0
2013-08-19 12:30:00,80.44,80.44,80.41,80.44,6900.0,61.4549,61.4549,61.4319,61.4549,6900.0
2013-08-19 12:35:00,80.44,80.44,80.4,80.42,9800.0,61.4549,61.4549,61.4243,61.4396,9800.0
2013-08-19 12:40:00,80.42,80.49,80.4,80.49,9800.0,61.4396,61.4931,61.4243,61.4931,9800.0
2013-08-19 12:45:00,80.49,80.5,80.46,80.49,8500.0,61.4931,61.5007,61.4701,61.4931,8500.0
2013-08-19 12:50:00,80.49,80.49,80.41,80.46,8400.0,61.4931,61.4931,61.4319,61.4701,8400.0
2013-08-19 12:55:00,80.45,80.49,80.45,80.46,6200.0,61.4625,61.4931,61.4625,61.4701,6200.0
2013-08-19 13:00:00,80.47,80.47,80.4,80.43,8800.0,61.4778,61.4778,61.4243,61.4472,8800.0
2013-08-19 13:05:00,80.44,80.44,80.41,80.41,4800.0,61.4549,61.4549,61.4319,61.4319,4800.0
2013-08-19 13:10:00,80.41,80.43,80.4,80.42,6800.0,61.4319,61.4472,61.4243,61.4396,6800.0
2013-08-19 13:15:00,80.43,80.43,80.34,80.41,12800.0,61.4472,61.4472,61.3785,61.4319,12800.0
2013-08-19 13:20:00,80.39,80.41,80.37,80.39,11000.0,61.4167,61.4319,61.4014,61.4167,11000.0
2013-08-19 13:25:00,80.4,80.42,80.38,80.4,9300.0,61.4243,61.4396,61.409,61.4243,9300.0
2013-08-19 13:30:00,80.39,80.39,80.29,80.3,27200.0,61.4167,61.4167,61.3403,61.3479,27200.0
2013-08-19 13:35:00,80.32,80.36,80.31,80.36,11400.0,61.3632,61.3937,61.3555,61.3937,11400.0
2013-08-19 13:40:00,80.36,80.39,80.36,80.38,10200.0,61.3937,61.4167,61.3937,61.409,10200.0
2013-08-19 13:45:00,80.39,80.4,80.37,80.38,11200.0,61.4167,61.4243,61.4014,61.409,11200.0
2013-08-19 13:50:00,80.38,80.44,80.38,80.44,19000.0,61.409,61.4549,61.409,61.4549,19000.0
2013-08-19 13:55:00,80.44,80.45,80.42,80.44,6400.0,61.4549,61.4625,61.4396,61.4549,6400.0
2013-08-19 14:00:00,80.44,80.44,80.39,80.4,16900.0,61.4549,61.4549,61.4167,61.4243,16900.0
2013-08-19 14:05:00,80.4,80.44,80.4,80.43,8800.0,61.4243,61.4549,61.4243,61.4472,8800.0
2013-08-19 14:10:00,80.43,80.46,80.41,80.45,9100.0,61.4472,61.4701,61.4319,61.4625,9100.0
2013-08-19 14:15:00,80.45,80.45,80.42,80.44,12500.0,61.4625,61.4625,61.4396,61.4549,12500.0
2013-08-19 14:20:00,80.44,80.45,80.4,80.42,12000.0,61.4549,61.4625,61.4243,61.4396,12000.0
2013-08-19 14:25:00,80.42,80.43,80.4,80.43,13300.0,61.4396,61.4472,61.4243,61.4472,13300.0
2013-08-19 14:30:00,80.44,80.44,80.3,80.3,22600.0,61.4549,61.4549,61.3479,61.3479,22600.0
2013-08-19 14:35:00,80.3,80.33,80.3,80.33,18800.0,61.3479,61.3708,61.3479,61.3708,18800.0
2013-08-19 14:40:00,80.33,80.39,80.31,80.39,24700.0,61.3708,61.4167,61.3555,61.4167,24700.0
2013-08-19 14:45:00,80.38,80.4,80.37,80.38,17000.0,61.409,61.4243,61.4014,61.409,17000.0
2013-08-19 14:50:00,80.38,80.41,80.38,80.38,15200.0,61.409,61.4319,61.409,61.409,15200.0
2013-08-19 14:55:00,80.39,80.44,80.35,80.42,39400.0,61.4167,61.4549,61.3861,61.4396,39400.0
2013-08-19 15:00:00,80.43,80.46,80.4,80.44,21300.0,61.4472,61.4701,61.4243,61.4549,21300.0
2013-08-19 15:05:00,80.44,80.48,80.42,80.42,15700.0,61.4549,61.4854,61.4396,61.4396,15700.0
2013-08-19 15:10:00,80.42,80.42,80.39,80.4,18400.0,61.4396,61.4396,61.4167,61.4243,18400.0
2013-08-19 15:15:00,80.41,80.46,80.4,80.4,26100.0,61.4319,61.4701,61.4243,61.4243,26100.0
2013-08-19 15:20:00,80.4,80.41,80.36,80.4,21200.0,61.4243,61.4319,61.3937,61.4243,21200.0
2013-08-19 15:25:00,80.4,80.41,80.3,80.3,27100.0,61.4243,61.4319,61.3479,61.3479,27100.0
2013-08-19 15:30:00,80.3,80.33,80.29,80.3,25100.0,61.3479,61.3708,61.3403,61.3479,25100.0
2013-08-19 15:35:00,80.29,80.34,80.24,80.24,29200.0,61.3403,61.3785,61.3021,61.3021,29200.0
2013-08-19 15:40:00,80.26,80.3,80.23,80.26,36600.0,61.3173,61.3479,61.2944,61.3173,36600.0
2013-08-19 15:45:00,80.27,80.29,80.22,80.23,46200.0,61.325,61.3403,61.2868,61.2944,46200.0
2013-08-19 15:50:00,80.24,80.27,80.21,80.25,43900.0,61.3021,61.325,61.2791,61.3097,43900.0
2013-08-19 15:55:00,80.25,80.35,80.19,80.21,146100.0,61.3097,61.3861,61.2639,61.2791,146100.0
2013-08-20 09:30:00,80.25,80.31,80.14,80.19,24700.0,61.3097,61.3555,61.2257,61.2639,24700.0
2013-08-20 09:35:00,80.17,80.34,80.13,80.28,16200.0,61.2486,61.3785,61.218,61.3326,16200.0
2013-08-20 09:40:00,80.27,80.35,80.26,80.27,12400.0,61.325,61.3861,61.3173,61.325,12400.0
2013-08-20 09:45:00,80.27,80.29,80.22,80.25,13400.0,61.325,61.3403,61.2868,61.3097,13400.0
2013-08-20 09:50:00,80.25,80.35,80.22,80.33,19600.0,61.3097,61.3861,61.2868,61.3708,19600.0
2013-08-20 09:55:00,80.31,80.44,80.31,80.42,17300.0,61.3555,61.4549,61.3555,61.4396,17300.0
2013-08-20 10:00:00,80.41,80.51,80.4,80.44,23100.0,61.4319,61.5083,61.4243,61.4549,23100.0
2013-08-20 10:05:00,80.44,80.63,80.42,80.53,15700.0,61.4549,61.6,61.4396,61.5236,15700.0
2013-08-20 10:10:00,80.5,80.54,80.41,80.43,19700.0,61.5007,61.5313,61.4319,61.4472,19700.0
2013-08-20 10:15:00,80.45,80.46,80.39,80.45,21300.0,61.4625,61.4701,61.4167,61.4625,21300.0
2013-08-20 10:20:00,80.45,80.58,80.43,80.55,23600.0,61.4625,61.5618,61.4472,61.5389,23600.0
2013-08-20 10:25:00,80.56,80.58,80.53,80.53,11600.0,61.5465,61.5618,61.5236,61.5236,11600.0
2013-08-20 10:30:00,80.52,80.54,80.47,80.52,14600.0,61.516,61.5313,61.4778,61.516,14600.0
2013-08-20 10:35:00,80.52,80.69,80.52,80.68,17900.0,61.516,61.6459,61.516,61.6382,17900.0
2013-08-20 10:40:00,80.68,80.71,80.55,80.56,16700.0,61.6382,61.6611,61.5389,61.5465,16700.0
2013-08-20 10:45:00,80.55,80.64,80.55,80.62,14700.0,61.5389,61.6077,61.5389,61.5924,14700.0
2013-08-20 10:50:00,80.63,80.65,80.54,80.57,13000.0,61.6,61.6153,61.5313,61.5542,13000.0
2013-08-20 10:55:00,80.57,80.57,80.5,80.5,28200.0,61.5542,61.5542,61.5007,61.5007,28200.0
2013-08-20 11:00:00,80.49,80.55,80.49,80.54,12100.0,61.4931,61.5389,61.4931,61.5313,12100.0
2013-08-20 11:05:00,80.54,80.59,80.52,80.57,14900.0,61.5313,61.5695,61.516,61.5542,14900.0
2013-08-20 11:10:00,80.57,80.6,80.54,80.56,13300.0,61.5542,61.5771,61.5313,61.5465,13300.0
2013-08-20 11:15:00,80.56,80.57,80.51,80.54,10400.0,61.5465,61.5542,61.5083,61.5313,10400.0
2013-08-20 11:20:00,80.54,80.6,80.54,80.6,9000.0,61.5313,61.5771,61.5313,61.5771,9000.0
2013-08-20 11:25:00,80.6,80.65,80.53,80.54,15800.0,61.5771,61.6153,61.5236,61.5313,15800.0
2013-08-20 11:30:00,80.53,80.59,80.53,80.57,13500.0,61.5236,61.5695,61.5236,61.5542,13500.0
2013-08-20 11:35:00,80.59,80.65,80.59,80.65,10400.0,61.5695,61.6153,61.5695,61.6153,10400.0
2013-08-20 11:40:00,80.65,80.65,80.59,80.62,17000.0,61.6153,61.6153,61.5695,61.5924,17000.0
2013-08-20 11:45:00,80.62,80.7,80.62,80.66,13300.0,61.5924,61.6535,61.5924,61.6229,13300.0
2013-08-20 11:50:00,80.64,80.66,80.6,80.65,13000.0,61.6077,61.6229,61.5771,61.6153,13000.0
2013-08-20 11:55:00,80.64,80.68,80.62,80.65,20400.0,61.6077,61.6382,61.5924,61.6153,20400.0
2013-08-20 12:00:00,80.65,80.67,80.62,80.65,84500.0,61.6153,61.6306,61.5924,61.6153,84500.0
2013-08-20 12:05:00,80.65,80.65,80.57,80.57,23400.0,61.6153,61.6153,61.5542,61.5542,23400.0
2013-08-20 12:10:00,80.56,80.6,80.55,80.58,12200.0,61.5465,61.5771,61.5389,61.5618,12200.0
2013-08-20 12:15:00,80.6,80.61,80.59,80.61,4900.0,61.5771,61.5847,61.5695,61.5847,4900.0
2013-08-20 12:20:00,80.61,80.61,80.55,80.55,15500.0,61.5847,61.5847,61.5389,61.5389,15500.0
2013-08-20 12:25:00,80.55,80.56,80.5,80.53,10700.0,61.5389,61.5465,61.5007,61.5236,10700.0
2013-08-20 12:30:00,80.53,80.53,80.45,80.45,31900.0,61.5236,61.5236,61.4625,61.4625,31900.0
2013-08-20 12:35:00,80.46,80.48,80.44,80.47,13900.0,61.4701,61.4854,61.4549,61.4778,13900.0
2013-08-20 12:40:00,80.48,80.5,80.43,80.45,23800.0,61.4854,61.5007,61.4472,61.4625,23800.0
2013-08-20 12:45:00,80.46,80.5,80.45,80.5,6900.0,61.4701,61.5007,61.4625,61.5007,6900.0
2013-08-20 12:50:00,80.5,80.55,80.48,80.52,16400.0,61.5007,61.5389,61.4854,61.516,16400.0
2013-08-20 12:55:00,80.51,80.57,80.51,80.56,14000.0,61.5083,61.5542,61.5083,61.5465,14000.0
2013-08-20 13:00:00,80.56,80.63,80.56,80.6,13200.0,61.5465,61.6,61.5465,61.5771,13200.0
2013-08-20 13:05:00,80.61,80.62,80.55,80.55,19400.0,61.5847,61.5924,61.5389,61.5389,19400.0
2013-08-20 13:10:00,80.55,80.59,80.53,80.55,30900.0,61.5389,61.5695,61.5236,61.5389,30900.0
2013-08-20 13:15:00,80.54,80.56,80.5,80.5,15200.0,61.5313,61.5465,61.5007,61.5007,15200.0
2013-08-20 13:20:00,80.48,80.55,80.45,80.49,10500.0,61.4854,61.5389,61.4625,61.4931,10500.0
2013-08-20 13:25:00,80.48,80.48,80.35,80.39,15700.0,61.4854,61.4854,61.3861,61.4167,15700.0
2013-08-20 13:30:00,80.38,80.45,80.38,80.45,14700.0,61.409,61.4625,61.409,61.4625,14700.0
2013-08-20 13:35:00,80.44,80.51,80.41,80.41,9800.0,61.4549,61.5083,61.4319,61.4319,9800.0
2013-08-20 13:40:00,80.41,80.45,80.38,80.42,9200.0,61.4319,61.4625,61.409,61.4396,9200.0
2013-08-20 13:45:00,80.42,80.48,80.4,80.47,10500.0,61.4396,61.4854,61.4243,61.4778,10500.0
2013-08-20 13:50:00,80.47,80.47,80.41,80.41,10700.0,61.4778,61.4778,61.4319,61.4319,10700.0
2013-08-20 13:55:00,80.42,80.44,80.39,80.44,9500.0,61.4396,61.4549,61.4167,61.4549,9500.0
2013-08-20 14:00:00,80.44,80.48,80.44,80.45,12100.0,61.4549,61.4854,61.4549,61.4625,12100.0
2013-08-20 14:05:00,80.46,80.48,80.45,80.45,12200.0,61.4701,61.4854,61.4625,61.4625,12200.0
2013-08-20 14:10:00,80.44,80.44,80.38,80.4,14600.0,61.4549,61.4549,61.409,61.4243,14600.0
2013-08-20 14:15:00,80.4,80.45,80.4,80.41,14700.0,61.4243,61.4625,61.4243,61.4319,14700.0
2013-08-20 14:20:00,80.41,80.43,80.38,80.43,14200.0,61.4319,61.4472,61.409,61.4472,14200.0
2013-08-20 14:25:00,80.44,80.52,80.42,80.47,27000.0,61.4549,61.516,61.4396,61.4778,27000.0
2013-08-20 14:30:00,80.47,80.49,80.45,80.45,13200.0,61.4778,61.4931,61.4625,61.4625,13200.0
2013-08-20 14:35:00,80.44,80.45,80.39,80.41,15200.0,61.4549,61.4625,61.4167,61.4319,15200.0
2013-08-20 14:40:00,80.42,80.46,80.4,80.4,12600.0,61.4396,61.4701,61.4243,61.4243,12600.0
2013-08-20 14:45:00,80.39,80.46,80.36,80.44,12200.0,61.4167,61.4701,61.3937,61.4549,12200.0
2013-08-20 14:50:00,80.44,80.45,80.41,80.42,10900.0,61.4549,61.4625,61.4319,61.4396,10900.0
2013-08-20 14:55:00,80.42,80.42,80.35,80.37,15100.0,61.4396,61.4396,61.3861,61.4014,15100.0
2013-08-20 15:00:00,80.37,80.44,80.37,80.42,11600.0,61.4014,61.4549,61.4014,61.4396,11600.0
2013-08-20 15:05:00,80.42,80.45,80.42,80.43,15200.0,61.4396,61.4625,61.4396,61.4472,15200.0
2013-08-20 15:10:00,80.43,80.44,80.41,80.42,13000.0,61.4472,61.4549,61.4319,61.4396,13000.0
2013-08-20 15:15:00,80.41,80.45,80.4,80.41,24500.0,61.4319,61.4625,61.4243,61.4319,24500.0
2013-08-20 15:20:00,80.42,80.44,80.39,80.42,24100.0,61.4396,61.4549,61.4167,61.4396,24100.0
2013-08-20 15:25:00,80.42,80.45,80.41,80.42,19800.0,61.4396,61.4625,61.4319,61.4396,19800.0
2013-08-20 15:30:00,80.43,80.47,80.38,80.39,29200.0,61.4472,61.4778,61.409,61.4167,29200.0
2013-08-20 15:35:00,80.38,80.43,80.37,80.39,27800.0,61.409,61.4472,61.4014,61.4167,27800.0
2013-08-20 15:40:00,80.39,80.41,80.36,80.37,37800.0,61.4167,61.4319,61.3937,61.4014,37800.0
2013-08-20 15:45:00,80.37,80.39,80.26,80.31,35700.0,61.4014,61.4167,61.3173,61.3555,35700.0
2013-08-20 15:50:00,80.32,80.33,80.27,80.28,28500.0,61.3632,61.3708,61.325,61.3326,28500.0
2013-08-20 15:55:00,80.27,80.35,80.21,80.28,100000.0,61.325,61.3861,61.2791,61.3326,100000.0
2013-08-21 09:30:00,80.1,80.1,79.75,79.75,49400.0,61.1951,61.1951,60.9277,60.9277,49400.0
2013-08-21 09:35:00,79.79,79.8,79.6,79.62,25800.0,60.9583,60.9659,60.8131,60.8284,25800.0
2013-08-21 09:40:00,79.66,79.74,79.58,79.71,20200.0,60.8589,60.9201,60.7978,60.8971,20200.0
2013-08-21 09:45:00,79.71,79.73,79.64,79.69,31700.0,60.8971,60.9124,60.8437,60.8819,31700.0
2013-08-21 09:50:00,79.69,79.69,79.58,79.63,27500.0,60.8819,60.8819,60.7978,60.836,27500.0
2013-08-21 09:55:00,79.6,79.67,79.56,79.63,37100.0,60.8131,60.8666,60.7826,60.836,37100.0
2013-08-21 10:00:00,79.65,79.92,79.65,79.87,49900.0,60.8513,61.0576,60.8513,61.0194,49900.0
2013-08-21 10:05:00,79.88,79.95,79.78,79.88,40800.0,61.027,61.0805,60.9506,61.027,40800.0
2013-08-21 10:10:00,79.85,79.95,79.72,79.72,25000.0,61.0041,61.0805,60.9048,60.9048,25000.0
2013-08-21 10:15:00,79.76,79.8,79.69,79.79,24400.0,60.9353,60.9659,60.8819,60.9583,24400.0
2013-08-21 10:20:00,79.78,79.89,79.73,79.85,21600.0,60.9506,61.0347,60.9124,61.0041,21600.0
2013-08-21 10:25:00,79.86,79.87,79.76,79.79,16600.0,61.0117,61.0194,60.9353,60.9583,16600.0
2013-08-21 10:30:00,79.79,79.79,79.67,79.7,14300.0,60.9583,60.9583,60.8666,60.8895,14300.0
2013-08-21 10:35:00,79.7,79.76,79.67,79.76,16400.0,60.8895,60.9353,60.8666,60.9353,16400.0
2013-08-21 10:40:00,79.76,79.8,79.76,79.8,17900.0,60.9353,60.9659,60.9353,60.9659,17900.0
2013-08-21 10:45:00,79.81,79.82,79.75,79.77,15700.0,60.9735,60.9812,60.9277,60.943,15700.0
2013-08-21 10:50:00,79.78,79.83,79.75,79.75,13100.0,60.9506,60.9888,60.9277,60.9277,13100.0
2013-08-21 10:55:00,79.75,79.78,79.74,79.75,8600.0,60.9277,60.9506,60.9201,60.9277,8600.0
2013-08-21 11:00:00,79.75,79.77,79.71,79.75,9400.0,60.9277,60.943,60.8971,60.9277,9400.0
2013-08-21 11:05:00,79.76,79.77,79.68,79.68,12400.0,60.9353,60.943,60.8742,60.8742,12400.0
2013-08-21 11:10:00,79.68,79.7,79.67,79.69,13000.0,60.8742,60.8895,60.8666,60.8819,13000.0
2013-08-21 11:15:00,79.68,79.73,79.67,79.7,11000.0,60.8742,60.9124,60.8666,60.8895,11000.0
2013-08-21 11:20:00,79.7,79.7,79.63,79.63,14200.0,60.8895,60.8895,60.836,60.836,14200.0
2013-08-21 11:25:00,79.63,79.66,79.56,79.56,37400.0,60.836,60.8589,60.7826,60.7826,37400.0
2013-08-21 11:30:00,79.58,79.6,79.56,79.58,17300.0,60.7978,60.8131,60.7826,60.7978,17300.0
2013-08-21 11:35:00,79.6,79.65,79.55,79.55,15700.0,60.8131,60.8513,60.7749,60.7749,15700.0
2013-08-21 11:40:00,79.55,79.64,79.52,79.64,19600.0,60.7749,60.8437,60.752,60.8437,19600.0
2013-08-21 11:45:00,79.64,79.65,79.53,79.56,15300.0,60.8437,60.8513,60.7596,60.7826,15300.0
2013-08-21 11:50:00,79.56,79.59,79.54,79.58,13300.0,60.7826,60.8055,60.7673,60.7978,13300.0
2013-08-21 11:55:00,79.57,79.72,79.57,79.72,12900.0,60.7902,60.9048,60.7902,60.9048,12900.0
2013-08-21 12:00:00,79.72,79.72,79.68,79.69,11500.0,60.9048,60.9048,60.8742,60.8819,11500.0
2013-08-21 12:05:00,79.68,79.68,79.64,79.65,12200.0,60.8742,60.8742,60.8437,60.8513,12200.0
2013-08-21 12:10:00,79.65,79.72,79.64,79.71,16100.0,60.8513,60.9048,60.8437,60.8971,16100.0
2013-08-21 12:15:00,79.72,79.73,79.69,79.73,18500.0,60.9048,60.9124,60.8819,60.9124,18500.0
2013-08-21 12:20:00,79.72,79.73,79.69,79.71,14000.0,60.9048,60.9124,60.8819,60.8971,14000.0
2013-08-21 12:25:00,79.72,79.76,79.71,79.72,17700.0,60.9048,60.9353,60.8971,60.9048,17700.0
2013-08-21 12:30:00,79.72,79.73,79.68,79.71,12900.0,60.9048,60.9124,60.8742,60.8971,12900.0
2013-08-21 12:35:00,79.71,79.73,79.67,79.68,6700.0,60.8971,60.9124,60.8666,60.8742,6700.0
2013-08-21 12:40:00,79.69,79.76,79.67,79.75,11800.0,60.8819,60.9353,60.8666,60.9277,11800.0
2013-08-21 12:45:00,79.76,79.77,79.73,79.74,15900.0,60.9353,60.943,60.9124,60.9201,15900.0
2013-08-21 12:50:00,79.72,79.75,79.7,79.7,15200.0,60.9048,60.9277,60.8895,60.8895,15200.0
2013-08-21 12:55:00,79.72,79.73,79.67,79.67,18600.0,60.9048,60.9124,60.8666,60.8666,18600.0
2013-08-21 13:00:00,79.68,79.68,79.62,79.66,33700.0,60.8742,60.8742,60.8284,60.8589,33700.0
2013-08-21 13:05:00,79.66,79.68,79.63,79.67,13600.0,60.8589,60.8742,60.836,60.8666,13600.0
2013-08-21 13:10:00,79.68,79.68,79.62,79.64,46300.0,60.8742,60.8742,60.8284,60.8437,46300.0
2013-08-21 13:15:00,79.65,79.65,79.6,79.61,32900.0,60.8513,60.8513,60.8131,60.8207,32900.0
2013-08-21 13:20:00,79.61,79.61,79.56,79.57,14200.0,60.8207,60.8207,60.7826,60.7902,14200.0
2013-08-21 13:25:00,79.57,79.6,79.56,79.56,23400.0,60.7902,60.8131,60.7826,60.7826,23400.0
2013-08-21 13:30:00,79.55,79.57,79.54,79.55,22100.0,60.7749,60.7902,60.7673,60.7749,22100.0
2013-08-21 13:35:00,79.54,79.55,79.49,79.49,24500.0,60.7673,60.7749,60.7291,60.7291,24500.0
2013-08-21 13:40:00,79.49,79.52,79.48,79.52,20100.0,60.7291,60.752,60.7214,60.752,20100.0
2013-08-21 13:45:00,79.51,79.54,79.5,79.52,19700.0,60.7444,60.7673,60.7367,60.752,19700.0
2013-08-21 13:50:00,79.52,79.55,79.49,79.54,37600.0,60.752,60.7749,60.7291,60.7673,37600.0
2013-08-21 13:55:00,79.54,79.54,79.49,79.54,22100.0,60.7673,60.7673,60.7291,60.7673,22100.0
2013-08-21 14:00:00,79.54,79.54,79.28,79.33,78200.0,60.7673,60.7673,60.5686,60.6068,78200.0
2013-08-21 14:05:00,79.32,79.37,79.13,79.37,55600.0,60.5992,60.6374,60.454,60.6374,55600.0
2013-08-21 14:10:00,79.38,79.44,79.33,79.39,31000.0,60.645,60.6909,60.6068,60.6527,31000.0
2013-08-21 14:15:00,79.39,79.48,79.39,79.43,23200.0,60.6527,60.7214,60.6527,60.6832,23200.0
2013-08-21 14:20:00,79.42,79.49,79.32,79.49,21400.0,60.6756,60.7291,60.5992,60.7291,21400.0
2013-08-21 14:25:00,79.49,79.57,79.48,79.53,31300.0,60.7291,60.7902,60.7214,60.7596,31300.0
2013-08-21 14:30:00,79.52,79.64,79.5,79.6,111500.0,60.752,60.8437,60.7367,60.8131,111500.0
2013-08-21 14:35:00,79.63,79.79,79.62,79.71,36100.0,60.836,60.9583,60.8284,60.8971,36100.0
2013-08-21 14:40:00,79.7,79.91,79.7,79.89,23300.0,60.8895,61.0499,60.8895,61.0347,23300.0
2013-08-21 14:45:00,79.9,79.99,79.89,79.92,18900.0,61.0423,61.1111,61.0347,61.0576,18900.0
2013-08-21 14:50:00,79.91,79.97,79.81,79.96,17800.0,61.0499,61.0958,60.9735,61.0881,17800.0
2013-08-21 14:55:00,79.96,79.99,79.87,79.87,14900.0,61.0881,61.1111,61.0194,61.0194,14900.0
2013-08-21 15:00:00,79.89,79.94,79.84,79.85,22600.0,61.0347,61.0729,60.9965,61.0041,22600.0
2013-08-21 15:05:00,79.86,79.89,79.78,79.79,29300.0,61.0117,61.0347,60.9506,60.9583,29300.0
2013-08-21 15:10:00,79.76,79.84,79.71,79.84,45900.0,60.9353,60.9965,60.8971,60.9965,45900.0
2013-08-21 15:15:00,79.85,79.85,79.75,79.75,22600.0,61.0041,61.0041,60.9277,60.9277,22600.0
2013-08-21 15:20:00,79.73,79.84,79.71,79.81,22700.0,60.9124,60.9965,60.8971,60.9735,22700.0
2013-08-21 15:25:00,79.8,79.84,79.69,79.72,29500.0,60.9659,60.9965,60.8819,60.9048,29500.0
2013-08-21 15:30:00,79.72,79.76,79.7,79.74,33900.0,60.9048,60.9353,60.8895,60.9201,33900.0
2013-08-21 15:35:00,79.76,79.78,79.61,79.67,63300.0,60.9353,60.9506,60.8207,60.8666,63300.0
2013-08-21 15:40:00,79.66,79.68,79.52,79.57,83900.0,60.8589,60.8742,60.752,60.7902,83900.0
2013-08-21 15:45:00,79.56,79.56,79.45,79.51,119200.0,60.7826,60.7826,60.6985,60.7444,119200.0
2013-08-21 15:50:00,79.5,79.56,79.48,79.48,81700.0,60.7367,60.7826,60.7214,60.7214,81700.0
2013-08-21 15:55:00,79.45,79.54,79.42,79.43,117100.0,60.6985,60.7673,60.6756,60.6832,117100.0
2013-08-22 09:30:00,79.47,79.73,79.38,79.48,28400.0,60.7138,60.9124,60.645,60.7214,28400.0
2013-08-22 09:35:00,79.5,79.88,79.5,79.81,14700.0,60.7367,61.027,60.7367,60.9735,14700.0
2013-08-22 09:40:00,79.79,80.0,79.72,79.93,17500.0,60.9583,61.1187,60.9048,61.0652,17500.0
2013-08-22 09:45:00,79.98,80.17,79.9,80.12,24900.0,61.1034,61.2486,61.0423,61.2104,24900.0
2013-08-22 09:50:00,80.1,80.13,80.04,80.09,17300.0,61.1951,61.218,61.1493,61.1875,17300.0
2013-08-22 09:55:00,80.12,80.24,80.1,80.16,21800.0,61.2104,61.3021,61.1951,61.2409,21800.0
2013-08-22 10:00:00,80.15,80.31,80.1,80.2,26800.0,61.2333,61.3555,61.1951,61.2715,26800.0
2013-08-22 10:05:00,80.22,80.27,80.16,80.18,11800.0,61.2868,61.325,61.2409,61.2562,11800.0
2013-08-22 10:10:00,80.2,80.37,80.11,80.36,15300.0,61.2715,61.4014,61.2027,61.3937,15300.0
2013-08-22 10:15:00,80.37,80.42,80.27,80.37,13900.0,61.4014,61.4396,61.325,61.4014,13900.0
2013-08-22 10:20:00,80.36,80.38,80.27,80.33,12200.0,61.3937,61.409,61.325,61.3708,12200.0
2013-08-22 10:25:00,80.36,80.41,80.31,80.41,14000.0,61.3937,61.4319,61.3555,61.4319,14000.0
2013-08-22 10:30:00,80.42,80.43,80.34,80.36,16100.0,61.4396,61.4472,61.3785,61.3937,16100.0
2013-08-22 10:35:00,80.33,80.36,80.29,80.33,12400.0,61.3708,61.3937,61.3403,61.3708,12400.0
2013-08-22 10:40:00,80.33,80.47,80.33,80.43,16200.0,61.3708,61.4778,61.3708,61.4472,16200.0
2013-08-22 10:45:00,80.45,80.47,80.36,80.38,18700.0,61.4625,61.4778,61.3937,61.409,18700.0
2013-08-22 10:50:00,80.37,80.39,80.31,80.37,19600.0,61.4014,61.4167,61.3555,61.4014,19600.0
2013-08-22 10:55:00,80.36,80.36,80.3,80.33,8800.0,61.3937,61.3937,61.3479,61.3708,8800.0
2013-08-22 11:00:00,80.34,80.42,80.34,80.39,11200.0,61.3785,61.4396,61.3785,61.4167,11200.0
2013-08-22 11:05:00,80.39,80.42,80.36,80.42,11000.0,61.4167,61.4396,61.3937,61.4396,11000.0
2013-08-22 11:10:00,80.43,80.44,80.31,80.32,12500.0,61.4472,61.4549,61.3555,61.3632,12500.0
2013-08-22 11:15:00,80.31,80.31,80.19,80.19,11800.0,61.3555,61.3555,61.2639,61.2639,11800.0
2013-08-22 11:20:00,80.2,80.2,80.15,80.15,12100.0,61.2715,61.2715,61.2333,61.2333,12100.0
2013-08-22 11:25:00,80.13,80.16,80.08,80.13,15800.0,61.218,61.2409,61.1798,61.218,15800.0
2013-08-22 11:30:00,80.13,80.19,80.11,80.18,6500.0,61.218,61.2639,61.2027,61.2562,6500.0
2013-08-22 11:35:00,80.19,80.2,80.18,80.18,16800.0,61.2639,61.2715,61.2562,61.2562,16800.0
2013-08-22 11:40:00,80.17,80.19,80.13,80.19,8700.0,61.2486,61.2639,61.218,61.2639,8700.0
2013-08-22 11:45:00,80.2,80.32,80.2,80.31,10800.0,61.2715,61.3632,61.2715,61.3555,10800.0
2013-08-22 11:50:00,80.32,80.34,80.31,80.31,7200.0,61.3632,61.3785,61.3555,61.3555,7200.0
2013-08-22 11:55:00,80.33,80.33,80.25,80.3,9700.0,61.3708,61.3708,61.3097,61.3479,9700.0
2013-08-22 12:00:00,80.32,80.35,80.31,80.33,8600.0,61.3632,61.3861,61.3555,61.3708,8600.0
2013-08-22 12:05:00,80.34,80.42,80.34,80.35,5500.0,61.3785,61.4396,61.3785,61.3861,5500.0
2013-08-22 12:10:00,80.35,80.37,80.31,80.31,5400.0,61.3861,61.4014,61.3555,61.3555,5400.0
2013-08-22 12:15:00,80.32,80.36,80.32,80.35,7100.0,61.3632,61.3937,61.3632,61.3861,7100.0
2013-08-22 12:20:00,80.35,80.35,80.24,80.24,7400.0,61.3861,61.3861,61.3021,61.3021,7400.0
2013-08-22 12:25:00,80.24,80.24,80.15,80.2,20100.0,61.3021,61.3021,61.2333,61.2715,20100.0
2013-08-22 12:30:00,80.22,80.25,80.2,80.23,33800.0,61.2868,61.3097,61.2715,61.2944,33800.0
2013-08-22 12:35:00,80.24,80.32,80.23,80.31,6500.0,61.3021,61.3632,61.2944,61.3555,6500.0
2013-08-22 12:40:00,80.31,80.31,80.27,80.31,4900.0,61.3555,61.3555,61.325,61.3555,4900.0
2013-08-22 12:45:00,80.31,80.32,80.3,80.31,3600.0,61.3555,61.3632,61.3479,61.3555,3600.0
2013-08-22 12:50:00,80.31,80.31,80.19,80.21,6900.0,61.3555,61.3555,61.2639,61.2791,6900.0
2013-08-22 12:55:00,80.18,80.18,80.07,80.07,4800.0,61.2562,61.2562,61.1722,61.1722,4800.0
2013-08-22 13:00:00,80.03,80.1,80.0,80.1,6300.0,61.1416,61.1951,61.1187,61.1951,6300.0
2013-08-22 13:05:00,80.09,80.22,80.09,80.22,4300.0,61.1875,61.2868,61.1875,61.2868,4300.0
2013-08-22 13:10:00,80.22,80.28,80.2,80.25,4100.0,61.2868,61.3326,61.2715,61.3097,4100.0
2013-08-22 13:15:00,80.25,80.26,80.23,80.24,5200.0,61.3097,61.3173,61.2944,61.3021,5200.0
2013-08-22 13:20:00,80.25,80.3,80.23,80.28,12300.0,61.3097,61.3479,61.2944,61.3326,12300.0
2013-08-22 13:25:00,80.28,80.31,80.28,80.3,5700.0,61.3326,61.3555,61.3326,61.3479,5700.0
2013-08-22 13:30:00,80.28,80.29,80.26,80.28,5800.0,61.3326,61.3403,61.3173,61.3326,5800.0
2013-08-22 13:35:00,80.29,80.34,80.29,80.34,2500.0,61.3403,61.3785,61.3403,61.3785,2500.0
2013-08-22 13:40:00,80.35,80.44,80.35,80.42,8500.0,61.3861,61.4549,61.3861,61.4396,8500.0
2013-08-22 13:45:00,80.42,80.48,80.42,80.48,5200.0,61.4396,61.4854,61.4396,61.4854,5200.0
2013-08-22 13:50:00,80.49,80.67,80.48,80.65,11400.0,61.4931,61.6306,61.4854,61.6153,11400.0
2013-08-22 13:55:00,80.65,80.66,80.63,80.64,5700.0,61.6153,61.6229,61.6,61.6077,5700.0
2013-08-22 14:00:00,80.65,80.65,80.6,80.64,4300.0,61.6153,61.6153,61.5771,61.6077,4300.0
2013-08-22 14:05:00,80.64,80.64,80.53,80.53,3100.0,61.6077,61.6077,61.5236,61.5236,3100.0
2013-08-22 14:10:00,80.52,80.55,80.51,80.55,4900.0,61.516,61.5389,61.5083,61.5389,4900.0
2013-08-22 14:15:00,80.55,80.56,80.53,80.53,4100.0,61.5389,61.5465,61.5236,61.5236,4100.0
2013-08-22 14:20:00,80.52,80.55,80.5,80.55,5000.0,61.516,61.5389,61.5007,61.5389,5000.0
2013-08-22 14:25:00,80.56,80.67,80.51,80.51,7500.0,61.5465,61.6306,61.5083,61.5083,7500.0
2013-08-22 14:30:00,80.5,80.59,80.48,80.58,2700.0,61.5007,61.5695,61.4854,61.5618,2700.0
2013-08-22 14:35:00,80.58,80.65,80.45,80.47,14700.0,61.5618,61.6153,61.4625,61.4778,14700.0
2013-08-22 14:40:00,80.49,80.59,80.47,80.59,6900.0,61.4931,61.5695,61.4778,61.5695,6900.0
2013-08-22 14:45:00,80.59,80.59,80.43,80.49,4200.0,61.5695,61.5695,61.4472,61.4931,4200.0
2013-08-22 14:50:00,80.46,80.46,80.32,80.34,4100.0,61.4701,61.4701,61.3632,61.3785,4100.0
2013-08-22 14:55:00,80.36,80.52,80.35,80.44,8100.0,61.3937,61.516,61.3861,61.4549,8100.0
2013-08-22 15:00:00,80.43,80.43,80.31,80.34,7600.0,61.4472,61.4472,61.3555,61.3785,7600.0
2013-08-22 15:05:00,80.36,80.47,80.35,80.42,5100.0,61.3937,61.4778,61.3861,61.4396,5100.0
2013-08-22 15:10:00,80.42,80.49,80.36,80.49,7500.0,61.4396,61.4931,61.3937,61.4931,7500.0
2013-08-22 15:15:00,80.47,80.53,80.45,80.52,4400.0,61.4778,61.5236,61.4625,61.516,4400.0
2013-08-22 15:20:00,80.53,80.63,80.53,80.62,7300.0,61.5236,61.6,61.5236,61.5924,7300.0
2013-08-22 15:25:00,80.66,80.67,80.53,80.56,11800.0,61.6229,61.6306,61.5236,61.5465,11800.0
2013-08-22 15:30:00,80.56,80.61,80.5,80.54,20300.0,61.5465,61.5847,61.5007,61.5313,20300.0
2013-08-22 15:35:00,80.54,80.69,80.52,80.58,25400.0,61.5313,61.6459,61.516,61.5618,25400.0
2013-08-22 15:40:00,80.58,80.62,80.53,80.54,29000.0,61.5618,61.5924,61.5236,61.5313,29000.0
2013-08-22 15:45:00,80.53,80.6,80.51,80.57,33500.0,61.5236,61.5771,61.5083,61.5542,33500.0
2013-08-22 15:50:00,80.57,80.59,80.48,80.52,48800.0,61.5542,61.5695,61.4854,61.516,48800.0
2013-08-22 15:55:00,80.52,80.61,80.49,80.58,93700.0,61.516,61.5847,61.4931,61.5618,93700.0
2013-08-23 09:30:00,80.56,80.6,80.1,80.27,45200.0,61.5465,61.5771,61.1951,61.325,45200.0
2013-08-23 09:35:00,80.17,80.32,80.02,80.26,18600.0,61.2486,61.3632,61.134,61.3173,18600.0
2013-08-23 09:40:00,80.23,80.42,80.22,80.3,56700.0,61.2944,61.4396,61.2868,61.3479,56700.0
2013-08-23 09:45:00,80.29,80.46,80.26,80.43,71100.0,61.3403,61.4701,61.3173,61.4472,71100.0
2013-08-23 09:50:00,80.39,80.41,80.29,80.32,11100.0,61.4167,61.4319,61.3403,61.3632,11100.0
2013-08-23 09:55:00,80.3,80.36,80.19,80.31,13300.0,61.3479,61.3937,61.2639,61.3555,13300.0
2013-08-23 10:00:00,80.31,80.32,80.02,80.1,29100.0,61.3555,61.3632,61.134,61.1951,29100.0
2013-08-23 10:05:00,80.1,80.13,80.01,80.1,12100.0,61.1951,61.218,61.1263,61.1951,12100.0
2013-08-23 10:10:00,80.1,80.15,80.02,80.1,23400.0,61.1951,61.2333,61.134,61.1951,23400.0
2013-08-23 10:15:00,80.1,80.2,80.0,80.01,33500.0,61.1951,61.2715,61.1187,61.1263,33500.0
2013-08-23 10:20:00,80.0,80.09,79.93,80.05,20200.0,61.1187,61.1875,61.0652,61.1569,20200.0
2013-08-23 10:25:00,80.1,80.17,80.03,80.09,16600.0,61.1951,61.2486,61.1416,61.1875,16600.0
2013-08-23 10:30:00,80.09,80.17,80.02,80.13,21400.0,61.1875,61.2486,61.134,61.218,21400.0
2013-08-23 10:35:00,80.12,80.21,80.12,80.2,15200.0,61.2104,61.2791,61.2104,61.2715,15200.0
2013-08-23 10:40:00,80.21,80.28,80.21,80.23,16100.0,61.2791,61.3326,61.2791,61.2944,16100.0
2013-08-23 10:45:00,80.22,80.22,80.12,80.19,18100.0,61.2868,61.2868,61.2104,61.2639,18100.0
2013-08-23 10:50:00,80.24,80.25,80.16,80.25,13700.0,61.3021,61.3097,61.2409,61.3097,13700.0
2013-08-23 10:55:00,80.28,80.43,80.28,80.38,12700.0,61.3326,61.4472,61.3326,61.409,12700.0
2013-08-23 11:00:00,80.4,80.4,80.26,80.31,10800.0,61.4243,61.4243,61.3173,61.3555,10800.0
2013-08-23 11:05:00,80.36,80.37,80.23,80.25,11400.0,61.3937,61.4014,61.2944,61.3097,11400.0
2013-08-23 11:10:00,80.24,80.28,80.17,80.27,10900.0,61.3021,61.3326,61.2486,61.325,10900.0
2013-08-23 11:15:00,80.27,80.34,80.24,80.31,10500.0,61.325,61.3785,61.3021,61.3555,10500.0
2013-08-23 11:20:00,80.3,80.31,80.14,80.14,9100.0,61.3479,61.3555,61.2257,61.2257,9100.0
2013-08-23 11:25:00,80.14,80.27,80.11,80.2,13700.0,61.2257,61.325,61.2027,61.2715,13700.0
2013-08-23 11:30:00,80.21,80.26,80.18,80.21,11500.0,61.2791,61.3173,61.2562,61.2791,11500.0
2013-08-23 11:35:00,80.2,80.28,80.2,80.27,9000.0,61.2715,61.3326,61.2715,61.325,9000.0
2013-08-23 11:40:00,80.26,80.36,80.26,80.33,8400.0,61.3173,61.3937,61.3173,61.3708,8400.0
2013-08-23 11:45:00,80.35,80.4,80.33,80.33,7700.0,61.3861,61.4243,61.3708,61.3708,7700.0
2013-08-23 11:50:00,80.33,80.33,80.26,80.26,6300.0,61.3708,61.3708,61.3173,61.3173,6300.0
2013-08-23 11:55:00,80.25,80.25,80.13,80.13,8400.0,61.3097,61.3097,61.218,61.218,8400.0
2013-08-23 12:00:00,80.14,80.25,80.14,80.22,8800.0,61.2257,61.3097,61.2257,61.2868,8800.0
2013-08-23 12:05:00,80.22,80.23,80.19,80.21,4900.0,61.2868,61.2944,61.2639,61.2791,4900.0
2013-08-23 12:10:00,80.21,80.21,80.13,80.18,8200.0,61.2791,61.2791,61.218,61.2562,8200.0
2013-08-23 12:15:00,80.17,80.18,80.13,80.14,5800.0,61.2486,61.2562,61.218,61.2257,5800.0
2013-08-23 12:20:00,80.14,80.24,80.12,80.18,7200.0,61.2257,61.3021,61.2104,61.2562,7200.0
2013-08-23 12:25:00,80.18,80.25,80.15,80.23,13100.0,61.2562,61.3097,61.2333,61.2944,13100.0
2013-08-23 12:30:00,80.24,80.24,80.15,80.16,7100.0,61.3021,61.3021,61.2333,61.2409,7100.0
2013-08-23 12:35:00,80.16,80.33,80.16,80.3,4700.0,61.2409,61.3708,61.2409,61.3479,4700.0
2013-08-23 12:40:00,80.3,80.3,80.25,80.26,6900.0,61.3479,61.3479,61.3097,61.3173,6900.0
2013-08-23 12:45:00,80.26,80.26,80.17,80.17,7500.0,61.3173,61.3173,61.2486,61.2486,7500.0
2013-08-23 12:50:00,80.14,80.24,80.13,80.24,6200.0,61.2257,61.3021,61.218,61.3021,6200.0
2013-08-23 12:55:00,80.24,80.25,80.21,80.23,8800.0,61.3021,61.3097,61.2791,61.2944,8800.0
2013-08-23 13:00:00,80.22,80.22,80.13,80.15,6700.0,61.2868,61.2868,61.218,61.2333,6700.0
2013-08-23 13:05:00,80.15,80.16,80.1,80.13,5200.0,61.2333,61.2409,61.1951,61.218,5200.0
2013-08-23 13:10:00,80.15,80.18,80.11,80.14,27500.0,61.2333,61.2562,61.2027,61.2257,27500.0
2013-08-23 13:15:00,80.14,80.17,80.12,80.13,7300.0,61.2257,61.2486,61.2104,61.218,7300.0
2013-08-23 13:20:00,80.11,80.15,80.1,80.14,7500.0,61.2027,61.2333,61.1951,61.2257,7500.0
2013-08-23 13:25:00,80.13,80.17,80.12,80.15,6300.0,61.218,61.2486,61.2104,61.2333,6300.0
2013-08-23 13:30:00,80.15,80.15,80.1,80.12,6400.0,61.2333,61.2333,61.1951,61.2104,6400.0
2013-08-23 13:35:00,80.12,80.19,80.09,80.18,8400.0,61.2104,61.2639,61.1875,61.2562,8400.0
2013-08-23 13:40:00,80.18,80.24,80.16,80.21,6600.0,61.2562,61.3021,61.2409,61.2791,6600.0
2013-08-23 13:45:00,80.21,80.25,80.18,80.21,7800.0,61.2791,61.3097,61.2562,61.2791,7800.0
2013-08-23 13:50:00,80.2,80.26,80.17,80.26,10000.0,61.2715,61.3173,61.2486,61.3173,10000.0
2013-08-23 13:55:00,80.25,80.28,80.19,80.21,8500.0,61.3097,61.3326,61.2639,61.2791,8500.0
2013-08-23 14:00:00,80.22,80.22,80.16,80.2,9300.0,61.2868,61.2868,61.2409,61.2715,9300.0
2013-08-23 14:05:00,80.2,80.22,80.18,80.18,8100.0,61.2715,61.2868,61.2562,61.2562,8100.0
2013-08-23 14:10:00,80.18,80.2,80.15,80.18,10600.0,61.2562,61.2715,61.2333,61.2562,10600.0
2013-08-23 14:15:00,80.19,80.19,80.13,80.16,11600.0,61.2639,61.2639,61.218,61.2409,11600.0
2013-08-23 14:20:00,80.16,80.17,80.13,80.14,7900.0,61.2409,61.2486,61.218,61.2257,7900.0
2013-08-23 14:25:00,80.13,80.16,80.1,80.11,8600.0,61.218,61.2409,61.1951,61.2027,8600.0
2013-08-23 14:30:00,80.1,80.14,80.09,80.13,12100.0,61.1951,61.2257,61.1875,61.218,12100.0
2013-08-23 14:35:00,80.14,80.18,80.12,80.13,9800.0,61.2257,61.2562,61.2104,61.218,9800.0
2013-08-23 14:40:00,80.13,80.15,80.09,80.12,12200.0,61.218,61.2333,61.1875,61.2104,12200.0
2013-08-23 14:45:00,80.12,80.12,80.05,80.09,12300.0,61.2104,61.2104,61.1569,61.1875,12300.0
2013-08-23 14:50:00,80.09,80.12,80.06,80.1,9600.0,61.1875,61.2104,61.1645,61.1951,9600.0
2013-08-23 14:55:00,80.1,80.13,80.07,80.12,15200.0,61.1951,61.218,61.1722,61.2104,15200.0
2013-08-23 15:00:00,80.11,80.11,80.08,80.11,7100.0,61.2027,61.2027,61.1798,61.2027,7100.0
2013-08-23 15:05:00,80.11,80.12,80.08,80.11,10200.0,61.2027,61.2104,61.1798,61.2027,10200.0
2013-08-23 15:10:00,80.11,80.14,80.06,80.08,15300.0,61.2027,61.2257,61.1645,61.1798,15300.0
2013-08-23 15:15:00,80.08,80.12,80.03,80.06,18500.0,61.1798,61.2104,61.1416,61.1645,18500.0
2013-08-23 15:20:00,80.06,80.11,80.05,80.09,16900.0,61.1645,61.2027,61.1569,61.1875,16900.0
2013-08-23 15:25:00,80.11,80.24,80.11,80.23,26500.0,61.2027,61.3021,61.2027,61.2944,26500.0
2013-08-23 15:30:00,80.23,80.24,80.19,80.19,28900.0,61.2944,61.3021,61.2639,61.2639,28900.0
2013-08-23 15:35:00,80.19,80.22,80.19,80.21,17600.0,61.2639,61.2868,61.2639,61.2791,17600.0
2013-08-23 15:40:00,80.2,80.23,80.19,80.22,17900.0,61.2715,61.2944,61.2639,61.2868,17900.0
2013-08-23 15:45:00,80.23,80.3,80.23,80.24,57500.0,61.2944,61.3479,61.2944,61.3021,57500.0
2013-08-23 15:50:00,80.25,80.28,80.21,80.25,29300.0,61.3097,61.3326,61.2791,61.3097,29300.0
2013-08-23 15:55:00,80.25,80.28,80.16,80.19,70000.0,61.3097,61.3326,61.2409,61.2639,70000.0
2013-08-26 09:30:00,80.24,80.25,79.99,79.99,22500.0,61.3021,61.3097,61.1111,61.1111,22500.0
2013-08-26 09:35:00,79.99,80.09,79.93,79.98,18500.0,61.1111,61.1875,61.0652,61.1034,18500.0
2013-08-26 09:40:00,80.02,80.25,80.02,80.2,15400.0,61.134,61.3097,61.134,61.2715,15400.0
2013-08-26 09:45:00,80.21,80.27,80.18,80.24,9900.0,61.2791,61.325,61.2562,61.3021,9900.0
2013-08-26 09:50:00,80.23,80.26,80.04,80.06,11900.0,61.2944,61.3173,61.1493,61.1645,11900.0
2013-08-26 09:55:00,80.12,80.14,79.92,79.97,21900.0,61.2104,61.2257,61.0576,61.0958,21900.0
2013-08-26 10:00:00,79.93,80.01,79.89,80.0,12900.0,61.0652,61.1263,61.0347,61.1187,12900.0
2013-08-26 10:05:00,80.03,80.09,79.98,80.0,17400.0,61.1416,61.1875,61.1034,61.1187,17400.0
2013-08-26 10:10:00,80.03,80.1,80.01,80.08,24900.0,61.1416,61.1951,61.1263,61.1798,24900.0
2013-08-26 10:15:00,80.07,80.17,80.07,80.09,24300.0,61.1722,61.2486,61.1722,61.1875,24300.0
2013-08-26 10:20:00,80.11,80.12,80.05,80.12,11900.0,61.2027,61.2104,61.1569,61.2104,11900.0
2013-08-26 10:25:00,80.13,80.14,80.05,80.11,15700.0,61.218,61.2257,61.1569,61.2027,15700.0
2013-08-26 10:30:00,80.12,80.15,80.05,80.06,8700.0,61.2104,61.2333,61.1569,61.1645,8700.0
2013-08-26 10:35:00,80.06,80.21,80.06,80.15,11500.0,61.1645,61.2791,61.1645,61.2333,11500.0
2013-08-26 10:40:00,80.19,80.22,80.15,80.2,18700.0,61.2639,61.2868,61.2333,61.2715,18700.0
2013-08-26 10:45:00,80.19,80.19,80.09,80.12,11500.0,61.2639,61.2639,61.1875,61.2104,11500.0
2013-08-26 10:50:00,80.13,80.16,80.1,80.14,6700.0,61.218,61.2409,61.1951,61.2257,6700.0
2013-08-26 10:55:00,80.15,80.3,80.15,80.27,15500.0,61.2333,61.3479,61.2333,61.325,15500.0
2013-08-26 11:00:00,80.28,80.29,80.23,80.27,11300.0,61.3326,61.3403,61.2944,61.325,11300.0
2013-08-26 11:05:00,80.28,80.31,80.26,80.27,11800.0,61.3326,61.3555,61.3173,61.325,11800.0
2013-08-26 11:10:00,80.29,80.35,80.27,80.35,11100.0,61.3403,61.3861,61.325,61.3861,11100.0
2013-08-26 11:15:00,80.36,80.41,80.31,80.4,13500.0,61.3937,61.4319,61.3555,61.4243,13500.0
2013-08-26 11:20:00,80.41,80.42,80.34,80.35,9700.0,61.4319,61.4396,61.3785,61.3861,9700.0
2013-08-26 11:25:00,80.33,80.4,80.32,80.33,30600.0,61.3708,61.4243,61.3632,61.3708,30600.0
2013-08-26 11:30:00,80.33,80.43,80.33,80.41,11900.0,61.3708,61.4472,61.3708,61.4319,11900.0
2013-08-26 11:35:00,80.41,80.41,80.29,80.29,13800.0,61.4319,61.4319,61.3403,61.3403,13800.0
2013-08-26 11:40:00,80.3,80.32,80.29,80.3,16800.0,61.3479,61.3632,61.3403,61.3479,16800.0
2013-08-26 11:45:00,80.3,80.3,80.2,80.23,20300.0,61.3479,61.3479,61.2715,61.2944,20300.0
2013-08-26 11:50:00,80.25,80.32,80.2,80.32,13200.0,61.3097,61.3632,61.2715,61.3632,13200.0
2013-08-26 11:55:00,80.32,80.34,80.31,80.33,10700.0,61.3632,61.3785,61.3555,61.3708,10700.0
2013-08-26 12:00:00,80.33,80.38,80.3,80.35,10000.0,61.3708,61.409,61.3479,61.3861,10000.0
2013-08-26 12:05:00,80.35,80.35,80.29,80.29,8200.0,61.3861,61.3861,61.3403,61.3403,8200.0
2013-08-26 12:10:00,80.3,80.32,80.27,80.32,5600.0,61.3479,61.3632,61.325,61.3632,5600.0
2013-08-26 12:15:00,80.33,80.35,80.32,80.33,7700.0,61.3708,61.3861,61.3632,61.3708,7700.0
2013-08-26 12:20:00,80.34,80.45,80.34,80.43,12500.0,61.3785,61.4625,61.3785,61.4472,12500.0
2013-08-26 12:25:00,80.44,80.45,80.4,80.4,13500.0,61.4549,61.4625,61.4243,61.4243,13500.0
2013-08-26 12:30:00,80.41,80.49,80.4,80.46,12700.0,61.4319,61.4931,61.4243,61.4701,12700.0
2013-08-26 12:35:00,80.46,80.46,80.42,80.44,12000.0,61.4701,61.4701,61.4396,61.4549,12000.0
2013-08-26 12:40:00,80.44,80.46,80.43,80.45,10100.0,61.4549,61.4701,61.4472,61.4625,10100.0
2013-08-26 12:45:00,80.45,80.46,80.43,80.45,6300.0,61.4625,61.4701,61.4472,61.4625,6300.0
2013-08-26 12:50:00,80.44,80.49,80.44,80.48,7500.0,61.4549,61.4931,61.4549,61.4854,7500.0
2013-08-26 12:55:00,80.48,80.49,80.47,80.49,7200.0,61.4854,61.4931,61.4778,61.4931,7200.0
2013-08-26 13:00:00,80.48,80.49,80.44,80.44,9900.0,61.4854,61.4931,61.4549,61.4549,9900.0
2013-08-26 13:05:00,80.44,80.55,80.44,80.53,12700.0,61.4549,61.5389,61.4549,61.5236,12700.0
2013-08-26 13:10:00,80.53,80.54,80.51,80.54,6900.0,61.5236,61.5313,61.5083,61.5313,6900.0
2013-08-26 13:15:00,80.55,80.56,80.53,80.54,7500.0,61.5389,61.5465,61.5236,61.5313,7500.0
2013-08-26 13:20:00,80.54,80.55,80.53,80.54,7500.0,61.5313,61.5389,61.5236,61.5313,7500.0
2013-08-26 13:25:00,80.53,80.53,80.49,80.51,8300.0,61.5236,61.5236,61.4931,61.5083,8300.0
2013-08-26 13:30:00,80.51,80.51,80.44,80.45,13000.0,61.5083,61.5083,61.4549,61.4625,13000.0
2013-08-26 13:35:00,80.45,80.48,80.44,80.46,9600.0,61.4625,61.4854,61.4549,61.4701,9600.0
2013-08-26 13:40:00,80.46,80.47,80.43,80.47,9300.0,61.4701,61.4778,61.4472,61.4778,9300.0
2013-08-26 13:45:00,80.47,80.48,80.46,80.46,7300.0,61.4778,61.4854,61.4701,61.4701,7300.0
2013-08-26 13:50:00,80.46,80.47,80.43,80.47,9700.0,61.4701,61.4778,61.4472,61.4778,9700.0
2013-08-26 13:55:00,80.47,80.55,80.47,80.53,16600.0,61.4778,61.5389,61.4778,61.5236,16600.0
2013-08-26 14:00:00,80.53,80.54,80.51,80.53,7900.0,61.5236,61.5313,61.5083,61.5236,7900.0
2013-08-26 14:05:00,80.52,80.53,80.49,80.49,12600.0,61.516,61.5236,61.4931,61.4931,12600.0
2013-08-26 14:10:00,80.48,80.5,80.47,80.48,9500.0,61.4854,61.5007,61.4778,61.4854,9500.0
2013-08-26 14:15:00,80.49,80.51,80.48,80.51,8700.0,61.4931,61.5083,61.4854,61.5083,8700.0
2013-08-26 14:20:00,80.51,80.53,80.5,80.51,6600.0,61.5083,61.5236,61.5007,61.5083,6600.0
2013-08-26 14:25:00,80.51,80.53,80.51,80.51,10200.0,61.5083,61.5236,61.5083,61.5083,10200.0
2013-08-26 14:30:00,80.51,80.51,80.47,80.49,7200.0,61.5083,61.5083,61.4778,61.4931,7200.0
2013-08-26 14:35:00,80.47,80.47,80.44,80.46,5400.0,61.4778,61.4778,61.4549,61.4701,5400.0
2013-08-26 14:40:00,80.45,80.48,80.45,80.45,10800.0,61.4625,61.4854,61.4625,61.4625,10800.0
2013-08-26 14:45:00,80.45,80.48,80.45,80.47,5500.0,61.4625,61.4854,61.4625,61.4778,5500.0
2013-08-26 14:50:00,80.47,80.52,80.45,80.52,13600.0,61.4778,61.516,61.4625,61.516,13600.0
2013-08-26 14:55:00,80.52,80.52,80.48,80.51,6900.0,61.516,61.516,61.4854,61.5083,6900.0
2013-08-26 15:00:00,80.51,80.54,80.5,80.53,9700.0,61.5083,61.5313,61.5007,61.5236,9700.0
2013-08-26 15:05:00,80.53,80.53,80.49,80.5,10300.0,61.5236,61.5236,61.4931,61.5007,10300.0
2013-08-26 15:10:00,80.5,80.5,80.31,80.31,48800.0,61.5007,61.5007,61.3555,61.3555,48800.0
2013-08-26 15:15:00,80.31,80.33,80.28,80.33,59500.0,61.3555,61.3708,61.3326,61.3708,59500.0
2013-08-26 15:20:00,80.32,80.33,80.16,80.22,105100.0,61.3632,61.3708,61.2409,61.2868,105100.0
2013-08-26 15:25:00,80.22,80.27,80.16,80.24,152300.0,61.2868,61.325,61.2409,61.3021,152300.0
2013-08-26 15:30:00,80.24,80.27,80.18,80.27,41400.0,61.3021,61.325,61.2562,61.325,41400.0
2013-08-26 15:35:00,80.27,80.31,80.22,80.26,50600.0,61.325,61.3555,61.2868,61.3173,50600.0
2013-08-26 15:40:00,80.27,80.34,80.22,80.28,51900.0,61.325,61.3785,61.2868,61.3326,51900.0
2013-08-26 15:45:00,80.29,80.31,80.23,80.26,59200.0,61.3403,61.3555,61.2944,61.3173,59200.0
2013-08-26 15:50:00,80.25,80.25,80.15,80.2,30300.0,61.3097,61.3097,61.2333,61.2715,30300.0
2013-08-26 15:55:00,80.2,80.23,80.1,80.13,94900.0,61.2715,61.2944,61.1951,61.218,94900.0
2013-08-27 09:30:00,79.23,79.55,79.16,79.54,37500.0,60.5304,60.7749,60.477,60.7673,37500.0
2013-08-27 09:35:00,79.48,79.68,79.41,79.67,26600.0,60.7214,60.8742,60.668,60.8666,26600.0
2013-08-27 09:40:00,79.66,79.69,79.61,79.61,28000.0,60.8589,60.8819,60.8207,60.8207,28000.0
2013-08-27 09:45:00,79.61,79.8,79.57,79.71,32600.0,60.8207,60.9659,60.7902,60.8971,32600.0
2013-08-27 09:50:00,79.74,79.92,79.73,79.85,47500.0,60.9201,61.0576,60.9124,61.0041,47500.0
2013-08-27 09:55:00,79.85,79.94,79.81,79.93,51300.0,61.0041,61.0729,60.9735,61.0652,51300.0
2013-08-27 10:00:00,79.93,79.96,79.81,79.92,37800.0,61.0652,61.0881,60.9735,61.0576,37800.0
2013-08-27 10:05:00,79.86,79.88,79.72,79.72,58600.0,61.0117,61.027,60.9048,60.9048,58600.0
2013-08-27 10:10:00,79.72,79.8,79.68,79.74,16700.0,60.9048,60.9659,60.8742,60.9201,16700.0
2013-08-27 10:15:00,79.73,79.74,79.59,79.65,35900.0,60.9124,60.9201,60.8055,60.8513,35900.0
2013-08-27 10:20:00,79.64,79.73,79.63,79.71,27300.0,60.8437,60.9124,60.836,60.8971,27300.0
2013-08-27 10:25:00,79.72,79.72,79.52,79.62,24800.0,60.9048,60.9048,60.752,60.8284,24800.0
2013-08-27 10:30:00,79.66,79.84,79.66,79.81,23200.0,60.8589,60.9965,60.8589,60.9735,23200.0
2013-08-27 10:35:00,79.81,79.91,79.79,79.87,18900.0,60.9735,61.0499,60.9583,61.0194,18900.0
2013-08-27 10:40:00,79.88,79.96,79.88,79.94,18300.0,61.027,61.0881,61.027,61.0729,18300.0
2013-08-27 10:45:00,79.96,79.96,79.8,79.81,17200.0,61.0881,61.0881,60.9659,60.9735,17200.0
2013-08-27 10:50:00,79.81,79.89,79.73,79.89,15000.0,60.9735,61.0347,60.9124,61.0347,15000.0
2013-08-27 10:55:00,79.89,79.99,79.86,79.99,14000.0,61.0347,61.1111,61.0117,61.1111,14000.0
2013-08-27 11:00:00,79.99,79.99,79.9,79.91,26900.0,61.1111,61.1111,61.0423,61.0499,26900.0
2013-08-27 11:05:00,79.89,79.9,79.76,79.76,9700.0,61.0347,61.0423,60.9353,60.9353,9700.0
2013-08-27 11:10:00,79.78,79.83,79.75,79.8,12500.0,60.9506,60.9888,60.9277,60.9659,12500.0
2013-08-27 11:15:00,79.8,79.97,79.79,79.95,23800.0,60.9659,61.0958,60.9583,61.0805,23800.0
2013-08-27 11:20:00,79.98,79.98,79.87,79.91,29900.0,61.1034,61.1034,61.0194,61.0499,29900.0
2013-08-27 11:25:00,79.91,79.96,79.87,79.87,25100.0,61.0499,61.0881,61.0194,61.0194,25100.0
2013-08-27 11:30:00,79.89,79.93,79.87,79.89,22000.0,61.0347,61.0652,61.0194,61.0347,22000.0
2013-08-27 11:35:00,79.85,79.89,79.78,79.86,21900.0,61.0041,61.0347,60.9506,61.0117,21900.0
2013-08-27 11:40:00,79.87,79.87,79.75,79.77,16300.0,61.0194,61.0194,60.9277,60.943,16300.0
2013-08-27 11:45:00,79.78,79.85,79.75,79.77,11000.0,60.9506,61.0041,60.9277,60.943,11000.0
2013-08-27 11:50:00,79.78,79.83,79.75,79.8,13900.0,60.9506,60.9888,60.9277,60.9659,13900.0
2013-08-27 11:55:00,79.81,79.91,79.8,79.89,8900.0,60.9735,61.0499,60.9659,61.0347,8900.0
2013-08-27 12:00:00,79.89,79.89,79.76,79.76,8900.0,61.0347,61.0347,60.9353,60.9353,8900.0
2013-08-27 12:05:00,79.74,79.78,79.72,79.77,10200.0,60.9201,60.9506,60.9048,60.943,10200.0
2013-08-27 12:10:00,79.76,79.81,79.74,79.81,17700.0,60.9353,60.9735,60.9201,60.9735,17700.0
2013-08-27 12:15:00,79.8,79.8,79.67,79.73,16500.0,60.9659,60.9659,60.8666,60.9124,16500.0
2013-08-27 12:20:00,79.72,79.8,79.72,79.74,9500.0,60.9048,60.9659,60.9048,60.9201,9500.0
2013-08-27 12:25:00,79.75,79.77,79.73,79.73,21800.0,60.9277,60.943,60.9124,60.9124,21800.0
2013-08-27 12:30:00,79.73,79.77,79.7,79.73,15300.0,60.9124,60.943,60.8895,60.9124,15300.0
2013-08-27 12:35:00,79.73,79.8,79.73,79.79,10700.0,60.9124,60.9659,60.9124,60.9583,10700.0
2013-08-27 12:40:00,79.76,79.77,79.66,79.7,12600.0,60.9353,60.943,60.8589,60.8895,12600.0
2013-08-27 12:45:00,79.69,79.74,79.66,79.72,28800.0,60.8819,60.9201,60.8589,60.9048,28800.0
2013-08-27 12:50:00,79.75,79.82,79.74,79.8,15100.0,60.9277,60.9812,60.9201,60.9659,15100.0
2013-08-27 12:55:00,79.8,79.81,79.7,79.74,27700.0,60.9659,60.9735,60.8895,60.9201,27700.0
2013-08-27 13:00:00,79.72,79.79,79.69,79.79,27800.0,60.9048,60.9583,60.8819,60.9583,27800.0
2013-08-27 13:05:00,79.77,79.81,79.75,79.8,6400.0,60.943,60.9735,60.9277,60.9659,6400.0
2013-08-27 13:10:00,79.81,79.85,79.8,79.82,13600.0,60.9735,61.0041,60.9659,60.9812,13600.0
2013-08-27 13:15:00,79.83,79.84,79.77,79.77,7700.0,60.9888,60.9965,60.943,60.943,7700.0
2013-08-27 13:20:00,79.79,79.79,79.74,79.76,6900.0,60.9583,60.9583,60.9201,60.9353,6900.0
2013-08-27 13:25:00,79.76,79.77,79.69,79.73,19500.0,60.9353,60.943,60.8819,60.9124,19500.0
2013-08-27 13:30:00,79.73,79.82,79.72,79.8,23000.0,60.9124,60.9812,60.9048,60.9659,23000.0
2013-08-27 13:35:00,79.79,79.84,79.78,79.8,10300.0,60.9583,60.9965,60.9506,60.9659,10300.0
2013-08-27 13:40:00,79.8,79.85,79.79,79.83,13000.0,60.9659,61.0041,60.9583,60.9888,13000.0
2013-08-27 13:45:00,79.84,79.88,79.81,79.87,12600.0,60.9965,61.027,60.9735,61.0194,12600.0
2013-08-27 13:50:00,79.88,79.88,79.81,79.83,9200.0,61.027,61.027,60.9735,60.9888,9200.0
2013-08-27 13:55:00,79.83,79.85,79.8,79.82,14800.0,60.9888,61.0041,60.9659,60.9812,14800.0
2013-08-27 14:00:00,79.81,79.86,79.8,79.86,19900.0,60.9735,61.0117,60.9659,61.0117,19900.0
2013-08-27 14:05:00,79.87,79.87,79.81,79.81,11000.0,61.0194,61.0194,60.9735,60.9735,11000.0
2013-08-27 14:10:00,79.81,79.84,79.75,79.75,36000.0,60.9735,60.9965,60.9277,60.9277,36000.0
2013-08-27 14:15:00,79.75,79.8,79.74,79.74,11100.0,60.9277,60.9659,60.9201,60.9201,11100.0
2013-08-27 14:20:00,79.73,79.77,79.67,79.69,30600.0,60.9124,60.943,60.8666,60.8819,30600.0
2013-08-27 14:25:00,79.69,79.75,79.63,79.75,20900.0,60.8819,60.9277,60.836,60.9277,20900.0
2013-08-27 14:30:00,79.74,79.75,79.67,79.7,27400.0,60.9201,60.9277,60.8666,60.8895,27400.0
2013-08-27 14:35:00,79.69,79.8,79.69,79.78,48600.0,60.8819,60.9659,60.8819,60.9506,48600.0
2013-08-27 14:40:00,79.77,79.85,79.73,79.84,16700.0,60.943,61.0041,60.9124,60.9965,16700.0
2013-08-27 14:45:00,79.83,79.87,79.83,79.83,17000.0,60.9888,61.0194,60.9888,60.9888,17000.0
2013-08-27 14:50:00,79.84,79.86,79.82,79.86,22100.0,60.9965,61.0117,60.9812,61.0117,22100.0
2013-08-27 14:55:00,79.86,79.87,79.81,79.84,16000.0,61.0117,61.0194,60.9735,60.9965,16000.0
2013-08-27 15:00:00,79.84,79.92,79.81,79.92,21800.0,60.9965,61.0576,60.9735,61.0576,21800.0
2013-08-27 15:05:00,79.92,79.97,79.88,79.88,28600.0,61.0576,61.0958,61.027,61.027,28600.0
2013-08-27 15:10:00,79.89,79.89,79.74,79.78,44800.0,61.0347,61.0347,60.9201,60.9506,44800.0
2013-08-27 15:15:00,79.79,79.83,79.77,79.79,40400.0,60.9583,60.9888,60.943,60.9583,40400.0
2013-08-27 15:20:00,79.79,79.87,79.77,79.79,35900.0,60.9583,61.0194,60.943,60.9583,35900.0
2013-08-27 15:25:00,79.79,79.84,79.77,79.81,40700.0,60.9583,60.9965,60.943,60.9735,40700.0
2013-08-27 15:30:00,79.82,79.85,79.78,79.83,58300.0,60.9812,61.0041,60.9506,60.9888,58300.0
2013-08-27 15:35:00,79.83,79.93,79.8,79.81,43000.0,60.9888,61.0652,60.9659,60.9735,43000.0
2013-08-27 15:40:00,79.81,79.87,79.79,79.83,47300.0,60.9735,61.0194,60.9583,60.9888,47300.0
2013-08-27 15:45:00,79.82,79.89,79.8,79.85,46300.0,60.9812,61.0347,60.9659,61.0041,46300.0
2013-08-27 15:50:00,79.84,79.86,79.8,79.8,82400.0,60.9965,61.0117,60.9659,60.9659,82400.0
2013-08-27 15:55:00,79.8,79.84,79.75,79.75,235500.0,60.9659,60.9965,60.9277,60.9277,235500.0
2013-08-28 09:30:00,79.66,79.82,79.46,79.59,48700.0,60.8589,60.9812,60.7062,60.8055,48700.0
2013-08-28 09:35:00,79.59,79.75,79.4,79.7,22800.0,60.8055,60.9277,60.6603,60.8895,22800.0
2013-08-28 09:40:00,79.69,79.79,79.65,79.7,23300.0,60.8819,60.9583,60.8513,60.8895,23300.0
2013-08-28 09:45:00,79.65,79.73,79.57,79.6,23600.0,60.8513,60.9124,60.7902,60.8131,23600.0
2013-08-28 09:50:00,79.59,79.67,79.56,79.59,27100.0,60.8055,60.8666,60.7826,60.8055,27100.0
2013-08-28 09:55:00,79.59,79.61,79.49,79.54,30800.0,60.8055,60.8207,60.7291,60.7673,30800.0
2013-08-28 10:00:00,79.5,79.55,79.42,79.45,16400.0,60.7367,60.7749,60.6756,60.6985,16400.0
2013-08-28 10:05:00,79.45,79.56,79.45,79.48,25100.0,60.6985,60.7826,60.6985,60.7214,25100.0
2013-08-28 10:10:00,79.45,79.58,79.38,79.51,19400.0,60.6985,60.7978,60.645,60.7444,19400.0
2013-08-28 10:15:00,79.5,79.64,79.5,79.59,54100.0,60.7367,60.8437,60.7367,60.8055,54100.0
2013-08-28 10:20:00,79.58,79.58,79.46,79.51,18300.0,60.7978,60.7978,60.7062,60.7444,18300.0
2013-08-28 10:25:00,79.5,79.59,79.47,79.53,29800.0,60.7367,60.8055,60.7138,60.7596,29800.0
2013-08-28 10:30:00,79.53,79.62,79.5,79.57,23900.0,60.7596,60.8284,60.7367,60.7902,23900.0
2013-08-28 10:35:00,79.57,79.67,79.57,79.62,33600.0,60.7902,60.8666,60.7902,60.8284,33600.0
2013-08-28 10:40:00,79.65,79.68,79.58,79.59,18800.0,60.8513,60.8742,60.7978,60.8055,18800.0
2013-08-28 10:45:00,79.58,79.68,79.56,79.59,17600.0,60.7978,60.8742,60.7826,60.8055,17600.0
2013-08-28 10:50:00,79.56,79.62,79.53,79.59,9600.0,60.7826,60.8284,60.7596,60.8055,9600.0
2013-08-28 10:55:00,79.61,79.72,79.61,79.71,19400.0,60.8207,60.9048,60.8207,60.8971,19400.0
2013-08-28 11:00:00,79.68,79.81,79.67,79.79,31500.0,60.8742,60.9735,60.8666,60.9583,31500.0
2013-08-28 11:05:00,79.78,79.87,79.75,79.86,32600.0,60.9506,61.0194,60.9277,61.0117,32600.0
2013-08-28 11:10:00,79.86,80.01,79.85,79.97,54900.0,61.0117,61.1263,61.0041,61.0958,54900.0
2013-08-28 11:15:00,79.96,79.98,79.84,79.9,30900.0,61.0881,61.1034,60.9965,61.0423,30900.0
2013-08-28 11:20:00,79.91,79.98,79.89,79.96,21500.0,61.0499,61.1034,61.0347,61.0881,21500.0
2013-08-28 11:25:00,79.96,79.96,79.89,79.89,21800.0,61.0881,61.0881,61.0347,61.0347,21800.0
2013-08-28 11:30:00,79.88,79.89,79.85,79.88,24600.0,61.027,61.0347,61.0041,61.027,24600.0
2013-08-28 11:35:00,79.89,80.01,79.89,79.97,23900.0,61.0347,61.1263,61.0347,61.0958,23900.0
2013-08-28 11:40:00,79.96,80.1,79.89,80.1,18800.0,61.0881,61.1951,61.0347,61.1951,18800.0
2013-08-28 11:45:00,80.1,80.17,80.07,80.11,25300.0,61.1951,61.2486,61.1722,61.2027,25300.0
2013-08-28 11:50:00,80.12,80.2,80.12,80.16,22400.0,61.2104,61.2715,61.2104,61.2409,22400.0
2013-08-28 11:55:00,80.16,80.27,80.15,80.27,28400.0,61.2409,61.325,61.2333,61.325,28400.0
2013-08-28 12:00:00,80.25,80.26,80.16,80.16,23800.0,61.3097,61.3173,61.2409,61.2409,23800.0
2013-08-28 12:05:00,80.14,80.25,80.14,80.24,21500.0,61.2257,61.3097,61.2257,61.3021,21500.0
2013-08-28 12:10:00,80.23,80.23,80.11,80.12,16500.0,61.2944,61.2944,61.2027,61.2104,16500.0
2013-08-28 12:15:00,80.11,80.2,80.11,80.18,14400.0,61.2027,61.2715,61.2027,61.2562,14400.0
2013-08-28 12:20:00,80.19,80.2,80.09,80.14,13800.0,61.2639,61.2715,61.1875,61.2257,13800.0
2013-08-28 12:25:00,80.13,80.2,80.13,80.18,8200.0,61.218,61.2715,61.218,61.2562,8200.0
2013-08-28 12:30:00,80.18,80.2,80.13,80.15,23200.0,61.2562,61.2715,61.218,61.2333,23200.0
2013-08-28 12:35:00,80.13,80.16,80.11,80.15,18000.0,61.218,61.2409,61.2027,61.2333,18000.0
2013-08-28 12:40:00,80.14,80.15,80.07,80.12,10200.0,61.2257,61.2333,61.1722,61.2104,10200.0
2013-08-28 12:45:00,80.14,80.14,80.08,80.12,8400.0,61.2257,61.2257,61.1798,61.2104,8400.0
2013-08-28 12:50:00,80.13,80.14,80.1,80.1,9200.0,61.218,61.2257,61.1951,61.1951,9200.0
2013-08-28 12:55:00,80.1,80.11,80.06,80.08,10000.0,61.1951,61.2027,61.1645,61.1798,10000.0
2013-08-28 13:00:00,80.08,80.1,80.06,80.07,12800.0,61.1798,61.1951,61.1645,61.1722,12800.0
2013-08-28 13:05:00,80.08,80.08,80.01,80.02,8800.0,61.1798,61.1798,61.1263,61.134,8800.0
2013-08-28 13:10:00,80.01,80.01,79.96,79.98,13600.0,61.1263,61.1263,61.0881,61.1034,13600.0
2013-08-28 13:15:00,79.97,79.97,79.89,79.92,16100.0,61.0958,61.0958,61.0347,61.0576,16100.0
2013-08-28 13:20:00,79.93,79.97,79.88,79.95,16800.0,61.0652,61.0958,61.027,61.0805,16800.0
2013-08-28 13:25:00,79.95,80.02,79.92,80.02,22200.0,61.0805,61.134,61.0576,61.134,22200.0
2013-08-28 13:30:00,80.02,80.03,79.94,79.95,14400.0,61.134,61.1416,61.0729,61.0805,14400.0
2013-08-28 13:35:00,79.94,79.99,79.93,79.97,13800.0,61.0729,61.1111,61.0652,61.0958,13800.0
2013-08-28 13:40:00,79.97,79.99,79.95,79.98,8100.0,61.0958,61.1111,61.0805,61.1034,8100.0
2013-08-28 13:45:00,79.98,80.0,79.96,79.98,14300.0,61.1034,61.1187,61.0881,61.1034,14300.0
2013-08-28 13:50:00,79.98,80.01,79.95,79.96,12300.0,61.1034,61.1263,61.0805,61.0881,12300.0
2013-08-28 13:55:00,79.97,80.06,79.95,80.06,13700.0,61.0958,61.1645,61.0805,61.1645,13700.0
2013-08-28 14:00:00,80.07,80.08,80.05,80.05,14900.0,61.1722,61.1798,61.1569,61.1569,14900.0
2013-08-28 14:05:00,80.05,80.05,80.0,80.01,11400.0,61.1569,61.1569,61.1187,61.1263,11400.0
2013-08-28 14:10:00,80.02,80.02,79.94,79.98,15300.0,61.134,61.134,61.0729,61.1034,15300.0
2013-08-28 14:15:00,79.98,79.99,79.9,79.91,17800.0,61.1034,61.1111,61.0423,61.0499,17800.0
2013-08-28 14:20:00,79.92,79.95,79.91,79.94,10400.0,61.0576,61.0805,61.0499,61.0729,10400.0
2013-08-28 14:25:00,79.94,79.98,79.92,79.92,16400.0,61.0729,61.1034,61.0576,61.0576,16400.0
2013-08-28 14:30:00,79.91,79.91,79.81,79.81,16500.0,61.0499,61.0499,60.9735,60.9735,16500.0
2013-08-28 14:35:00,79.82,79.86,79.79,79.79,16300.0,60.9812,61.0117,60.9583,60.9583,16300.0
2013-08-28 14:40:00,79.79,79.82,79.78,79.8,22000.0,60.9583,60.9812,60.9506,60.9659,22000.0
2013-08-28 14:45:00,79.8,79.92,79.79,79.9,19500.0,60.9659,61.0576,60.9583,61.0423,19500.0
2013-08-28 14:50:00,79.92,79.96,79.89,79.96,16400.0,61.0576,61.0881,61.0347,61.0881,16400.0
2013-08-28 14:55:00,79.95,79.96,79.87,79.88,12800.0,61.0805,61.0881,61.0194,61.027,12800.0
2013-08-28 15:00:00,79.88,79.92,79.85,79.92,19300.0,61.027,61.0576,61.0041,61.0576,19300.0
2013-08-28 15:05:00,79.91,79.95,79.86,79.95,26200.0,61.0499,61.0805,61.0117,61.0805,26200.0
2013-08-28 15:10:00,79.95,80.08,79.95,80.05,30300.0,61.0805,61.1798,61.0805,61.1569,30300.0
2013-08-28 15:15:00,80.05,80.07,79.95,79.96,20400.0,61.1569,61.1722,61.0805,61.0881,20400.0
2013-08-28 15:20:00,79.96,80.07,79.96,80.01,23900.0,61.0881,61.1722,61.0881,61.1263,23900.0
2013-08-28 15:25:00,80.01,80.05,79.97,80.02,21300.0,61.1263,61.1569,61.0958,61.134,21300.0
2013-08-28 15:30:00,80.03,80.08,80.03,80.05,19300.0,61.1416,61.1798,61.1416,61.1569,19300.0
2013-08-28 15:35:00,80.04,80.07,79.99,80.0,29000.0,61.1493,61.1722,61.1111,61.1187,29000.0
2013-08-28 15:40:00,80.01,80.01,79.92,79.96,35300.0,61.1263,61.1263,61.0576,61.0881,35300.0
2013-08-28 15:45:00,79.96,79.98,79.86,79.89,46900.0,61.0881,61.1034,61.0117,61.0347,46900.0
2013-08-28 15:50:00,79.89,79.92,79.83,79.84,32700.0,61.0347,61.0576,60.9888,60.9965,32700.0
2013-08-28 15:55:00,79.85,79.94,79.79,79.88,104100.0,61.0041,61.0729,60.9583,61.027,104100.0
2013-08-29 09:30:00,79.65,79.93,79.5,79.89,54100.0,60.8513,61.0652,60.7367,61.0347,54100.0
2013-08-29 09:35:00,79.89,80.07,79.88,80.05,19700.0,61.0347,61.1722,61.027,61.1569,19700.0
2013-08-29 09:40:00,80.06,80.17,80.04,80.14,16600.0,61.1645,61.2486,61.1493,61.2257,16600.0
2013-08-29 09:45:00,80.14,80.26,80.1,80.24,27600.0,61.2257,61.3173,61.1951,61.3021,27600.0
2013-08-29 09:50:00,80.22,80.41,80.21,80.38,24600.0,61.2868,61.4319,61.2791,61.409,24600.0
2013-08-29 09:55:00,80.39,80.4,80.25,80.37,14800.0,61.4167,61.4243,61.3097,61.4014,14800.0
2013-08-29 10:00:00,80.36,80.45,80.3,80.34,18900.0,61.3937,61.4625,61.3479,61.3785,18900.0
2013-08-29 10:05:00,80.35,80.44,80.3,80.43,18200.0,61.3861,61.4549,61.3479,61.4472,18200.0
2013-08-29 10:10:00,80.43,80.5,80.36,80.49,15300.0,61.4472,61.5007,61.3937,61.4931,15300.0
2013-08-29 10:15:00,80.48,80.5,80.38,80.46,34100.0,61.4854,61.5007,61.409,61.4701,34100.0
2013-08-29 10:20:00,80.48,80.58,80.42,80.46,19200.0,61.4854,61.5618,61.4396,61.4701,19200.0
2013-08-29 10:25:00,80.46,80.46,80.37,80.41,13200.0,61.4701,61.4701,61.4014,61.4319,13200.0
2013-08-29 10:30:00,80.42,80.56,80.42,80.56,16400.0,61.4396,61.5465,61.4396,61.5465,16400.0
2013-08-29 10:35:00,80.57,80.65,80.55,80.6,22700.0,61.5542,61.6153,61.5389,61.5771,22700.0
2013-08-29 10:40:00,80.61,80.66,80.58,80.65,17300.0,61.5847,61.6229,61.5618,61.6153,17300.0
2013-08-29 10:45:00,80.64,80.75,80.63,80.7,28900.0,61.6077,61.6917,61.6,61.6535,28900.0
2013-08-29 10:50:00,80.67,80.7,80.6,80.61,10200.0,61.6306,61.6535,61.5771,61.5847,10200.0
2013-08-29 10:55:00,80.63,80.65,80.57,80.59,10800.0,61.6,61.6153,61.5542,61.5695,10800.0
2013-08-29 11:00:00,80.59,80.62,80.58,80.6,12800.0,61.5695,61.5924,61.5618,61.5771,12800.0
2013-08-29 11:05:00,80.59,80.59,80.53,80.53,19500.0,61.5695,61.5695,61.5236,61.5236,19500.0
2013-08-29 11:10:00,80.54,80.61,80.54,80.58,11300.0,61.5313,61.5847,61.5313,61.5618,11300.0
2013-08-29 11:15:00,80.59,80.59,80.49,80.56,10800.0,61.5695,61.5695,61.4931,61.5465,10800.0
2013-08-29 11:20:00,80.56,80.64,80.54,80.56,11200.0,61.5465,61.6077,61.5313,61.5465,11200.0
2013-08-29 11:25:00,80.54,80.62,80.54,80.57,7300.0,61.5313,61.5924,61.5313,61.5542,7300.0
2013-08-29 11:30:00,80.56,80.6,80.51,80.51,8900.0,61.5465,61.5771,61.5083,61.5083,8900.0
2013-08-29 11:35:00,80.51,80.53,80.49,80.49,10000.0,61.5083,61.5236,61.4931,61.4931,10000.0
2013-08-29 11:40:00,80.49,80.51,80.46,80.48,7200.0,61.4931,61.5083,61.4701,61.4854,7200.0
2013-08-29 11:45:00,80.46,80.5,80.42,80.42,6500.0,61.4701,61.5007,61.4396,61.4396,6500.0
2013-08-29 11:50:00,80.42,80.45,80.39,80.4,9000.0,61.4396,61.4625,61.4167,61.4243,9000.0
2013-08-29 11:55:00,80.4,80.41,80.34,80.36,14700.0,61.4243,61.4319,61.3785,61.3937,14700.0
2013-08-29 12:00:00,80.36,80.38,80.34,80.37,7600.0,61.3937,61.409,61.3785,61.4014,7600.0
2013-08-29 12:05:00,80.37,80.41,80.33,80.33,8200.0,61.4014,61.4319,61.3708,61.3708,8200.0
2013-08-29 12:10:00,80.32,80.32,80.25,80.26,6600.0,61.3632,61.3632,61.3097,61.3173,6600.0
2013-08-29 12:15:00,80.26,80.3,80.22,80.3,9500.0,61.3173,61.3479,61.2868,61.3479,9500.0
2013-08-29 12:20:00,80.3,80.31,80.26,80.27,9500.0,61.3479,61.3555,61.3173,61.325,9500.0
2013-08-29 12:25:00,80.27,80.34,80.27,80.34,16300.0,61.325,61.3785,61.325,61.3785,16300.0
2013-08-29 12:30:00,80.33,80.39,80.3,80.31,23700.0,61.3708,61.4167,61.3479,61.3555,23700.0
2013-08-29 12:35:00,80.3,80.36,80.28,80.36,11700.0,61.3479,61.3937,61.3326,61.3937,11700.0
2013-08-29 12:40:00,80.37,80.47,80.37,80.47,12300.0,61.4014,61.4778,61.4014,61.4778,12300.0
2013-08-29 12:45:00,80.47,80.49,80.43,80.48,9400.0,61.4778,61.4931,61.4472,61.4854,9400.0
2013-08-29 12:50:00,80.46,80.49,80.44,80.49,9000.0,61.4701,61.4931,61.4549,61.4931,9000.0
2013-08-29 12:55:00,80.49,80.57,80.49,80.57,16000.0,61.4931,61.5542,61.4931,61.5542,16000.0
2013-08-29 13:00:00,80.57,80.58,80.52,80.56,11100.0,61.5542,61.5618,61.516,61.5465,11100.0
2013-08-29 13:05:00,80.57,80.57,80.52,80.55,12800.0,61.5542,61.5542,61.516,61.5389,12800.0
2013-08-29 13:10:00,80.55,80.55,80.5,80.51,8000.0,61.5389,61.5389,61.5007,61.5083,8000.0
2013-08-29 13:15:00,80.52,80.53,80.46,80.47,9900.0,61.516,61.5236,61.4701,61.4778,9900.0
2013-08-29 13:20:00,80.47,80.47,80.36,80.37,11700.0,61.4778,61.4778,61.3937,61.4014,11700.0
2013-08-29 13:25:00,80.37,80.38,80.31,80.35,9300.0,61.4014,61.409,61.3555,61.3861,9300.0
2013-08-29 13:30:00,80.35,80.36,80.24,80.25,10300.0,61.3861,61.3937,61.3021,61.3097,10300.0
2013-08-29 13:35:00,80.25,80.3,80.24,80.27,7800.0,61.3097,61.3479,61.3021,61.325,7800.0
2013-08-29 13:40:00,80.27,80.34,80.26,80.29,8600.0,61.325,61.3785,61.3173,61.3403,8600.0
2013-08-29 13:45:00,80.29,80.29,80.26,80.26,8100.0,61.3403,61.3403,61.3173,61.3173,8100.0
2013-08-29 13:50:00,80.25,80.28,80.21,80.21,7900.0,61.3097,61.3326,61.2791,61.2791,7900.0
2013-08-29 13:55:00,80.21,80.28,80.19,80.26,7400.0,61.2791,61.3326,61.2639,61.3173,7400.0
2013-08-29 14:00:00,80.26,80.29,80.22,80.27,13900.0,61.3173,61.3403,61.2868,61.325,13900.0
2013-08-29 14:05:00,80.27,80.31,80.25,80.28,11200.0,61.325,61.3555,61.3097,61.3326,11200.0
2013-08-29 14:10:00,80.29,80.32,80.26,80.27,12300.0,61.3403,61.3632,61.3173,61.325,12300.0
2013-08-29 14:15:00,80.29,80.3,80.23,80.24,6200.0,61.3403,61.3479,61.2944,61.3021,6200.0
2013-08-29 14:20:00,80.25,80.38,80.24,80.38,14600.0,61.3097,61.409,61.3021,61.409,14600.0
2013-08-29 14:25:00,80.38,80.38,80.32,80.33,6900.0,61.409,61.409,61.3632,61.3708,6900.0
2013-08-29 14:30:00,80.33,80.39,80.33,80.37,5900.0,61.3708,61.4167,61.3708,61.4014,5900.0
2013-08-29 14:35:00,80.37,80.42,80.36,80.38,8800.0,61.4014,61.4396,61.3937,61.409,8800.0
2013-08-29 14:40:00,80.37,80.41,80.37,80.39,11200.0,61.4014,61.4319,61.4014,61.4167,11200.0
2013-08-29 14:45:00,80.4,80.45,80.4,80.42,9800.0,61.4243,61.4625,61.4243,61.4396,9800.0
2013-08-29 14:50:00,80.43,80.45,80.38,80.41,11800.0,61.4472,61.4625,61.409,61.4319,11800.0
2013-08-29 14:55:00,80.4,80.42,80.4,80.41,14200.0,61.4243,61.4396,61.4243,61.4319,14200.0
2013-08-29 15:00:00,80.41,80.41,80.33,80.36,15700.0,61.4319,61.4319,61.3708,61.3937,15700.0
2013-08-29 15:05:00,80.35,80.4,80.34,80.4,11200.0,61.3861,61.4243,61.3785,61.4243,11200.0
2013-08-29 15:10:00,80.4,80.42,80.35,80.37,14300.0,61.4243,61.4396,61.3861,61.4014,14300.0
2013-08-29 15:15:00,80.38,80.4,80.37,80.37,13200.0,61.409,61.4243,61.4014,61.4014,13200.0
2013-08-29 15:20:00,80.37,80.39,80.33,80.33,13700.0,61.4014,61.4167,61.3708,61.3708,13700.0
2013-08-29 15:25:00,80.33,80.33,80.18,80.21,20800.0,61.3708,61.3708,61.2562,61.2791,20800.0
2013-08-29 15:30:00,80.2,80.21,80.09,80.13,28300.0,61.2715,61.2791,61.1875,61.218,28300.0
2013-08-29 15:35:00,80.13,80.2,80.11,80.19,27800.0,61.218,61.2715,61.2027,61.2639,27800.0
2013-08-29 15:40:00,80.17,80.28,80.15,80.24,33200.0,61.2486,61.3326,61.2333,61.3021,33200.0
2013-08-29 15:45:00,80.24,80.29,80.22,80.22,44200.0,61.3021,61.3403,61.2868,61.2868,44200.0
2013-08-29 15:50:00,80.22,80.24,80.17,80.2,27600.0,61.2868,61.3021,61.2486,61.2715,27600.0
2013-08-29 15:55:00,80.2,80.29,80.2,80.24,67500.0,61.2715,61.3403,61.2715,61.3021,67500.0
2013-08-30 09:30:00,80.21,80.25,80.03,80.04,26400.0,61.2791,61.3097,61.1416,61.1493,26400.0
2013-08-30 09:35:00,80.03,80.03,79.85,79.91,9800.0,61.1416,61.1416,61.0041,61.0499,9800.0
2013-08-30 09:40:00,79.92,79.98,79.73,79.73,18500.0,61.0576,61.1034,60.9124,60.9124,18500.0
2013-08-30 09:45:00,79.69,79.94,79.69,79.77,22300.0,60.8819,61.0729,60.8819,60.943,22300.0
2013-08-30 09:50:00,79.77,79.92,79.75,79.92,13700.0,60.943,61.0576,60.9277,61.0576,13700.0
2013-08-30 09:55:00,79.93,79.99,79.83,79.9,18200.0,61.0652,61.1111,60.9888,61.0423,18200.0
2013-08-30 10:00:00,79.9,79.92,79.76,79.76,19200.0,61.0423,61.0576,60.9353,60.9353,19200.0
2013-08-30 10:05:00,79.78,79.83,79.72,79.73,18300.0,60.9506,60.9888,60.9048,60.9124,18300.0
2013-08-30 10:10:00,79.72,79.77,79.57,79.7,19000.0,60.9048,60.943,60.7902,60.8895,19000.0
2013-08-30 10:15:00,79.67,79.77,79.66,79.76,14500.0,60.8666,60.943,60.8589,60.9353,14500.0
2013-08-30 10:20:00,79.76,79.78,79.69,79.72,20700.0,60.9353,60.9506,60.8819,60.9048,20700.0
2013-08-30 10:25:00,79.71,79.72,79.68,79.7,12600.0,60.8971,60.9048,60.8742,60.8895,12600.0
2013-08-30 10:30:00,79.69,79.74,79.68,79.71,13900.0,60.8819,60.9201,60.8742,60.8971,13900.0
2013-08-30 10:35:00,79.72,79.73,79.65,79.65,11800.0,60.9048,60.9124,60.8513,60.8513,11800.0
2013-08-30 10:40:00,79.64,79.65,79.5,79.57,17100.0,60.8437,60.8513,60.7367,60.7902,17100.0
2013-08-30 10:45:00,79.55,79.68,79.53,79.65,12000.0,60.7749,60.8742,60.7596,60.8513,12000.0
2013-08-30 10:50:00,79.65,79.65,79.5,79.51,14500.0,60.8513,60.8513,60.7367,60.7444,14500.0
2013-08-30 10:55:00,79.54,79.58,79.46,79.48,11800.0,60.7673,60.7978,60.7062,60.7214,11800.0
2013-08-30 11:00:00,79.47,79.56,79.41,79.56,11800.0,60.7138,60.7826,60.668,60.7826,11800.0
2013-08-30 11:05:00,79.56,79.58,79.5,79.58,11400.0,60.7826,60.7978,60.7367,60.7978,11400.0
2013-08-30 11:10:00,79.58,79.66,79.57,79.65,11600.0,60.7978,60.8589,60.7902,60.8513,11600.0
2013-08-30 11:15:00,79.64,79.64,79.56,79.56,5400.0,60.8437,60.8437,60.7826,60.7826,5400.0
2013-08-30 11:20:00,79.56,79.59,79.56,79.58,8900.0,60.7826,60.8055,60.7826,60.7978,8900.0
2013-08-30 11:25:00,79.59,79.61,79.49,79.49,9800.0,60.8055,60.8207,60.7291,60.7291,9800.0
2013-08-30 11:30:00,79.48,79.53,79.46,79.47,13400.0,60.7214,60.7596,60.7062,60.7138,13400.0
2013-08-30 11:35:00,79.47,79.5,79.43,79.43,9500.0,60.7138,60.7367,60.6832,60.6832,9500.0
2013-08-30 11:40:00,79.44,79.5,79.43,79.5,10200.0,60.6909,60.7367,60.6832,60.7367,10200.0
2013-08-30 11:45:00,79.5,79.57,79.5,79.53,8000.0,60.7367,60.7902,60.7367,60.7596,8000.0
2013-08-30 11:50:00,79.53,79.56,79.51,79.56,7500.0,60.7596,60.7826,60.7444,60.7826,7500.0
2013-08-30 11:55:00,79.56,79.58,79.48,79.5,8900.0,60.7826,60.7978,60.7214,60.7367,8900.0
2013-08-30 12:00:00,79.51,79.53,79.47,79.47,6900.0,60.7444,60.7596,60.7138,60.7138,6900.0
2013-08-30 12:05:00,79.48,79.58,79.48,79.53,7500.0,60.7214,60.7978,60.7214,60.7596,7500.0
2013-08-30 12:10:00,79.53,79.67,79.53,79.64,9700.0,60.7596,60.8666,60.7596,60.8437,9700.0
2013-08-30 12:15:00,79.64,79.65,79.62,79.64,8700.0,60.8437,60.8513,60.8284,60.8437,8700.0
2013-08-30 12:20:00,79.63,79.65,79.54,79.57,5400.0,60.836,60.8513,60.7673,60.7902,5400.0
2013-08-30 12:25:00,79.58,79.63,79.56,79.61,6200.0,60.7978,60.836,60.7826,60.8207,6200.0
2013-08-30 12:30:00,79.61,79.61,79.54,79.55,3800.0,60.8207,60.8207,60.7673,60.7749,3800.0
2013-08-30 12:35:00,79.57,79.6,79.56,79.57,6700.0,60.7902,60.8131,60.7826,60.7902,6700.0
2013-08-30 12:40:00,79.58,79.6,79.56,79.6,7200.0,60.7978,60.8131,60.7826,60.8131,7200.0
2013-08-30 12:45:00,79.63,79.71,79.59,79.71,14800.0,60.836,60.8971,60.8055,60.8971,14800.0
2013-08-30 12:50:00,79.71,79.72,79.68,79.7,9200.0,60.8971,60.9048,60.8742,60.8895,9200.0
2013-08-30 12:55:00,79.7,79.83,79.68,79.79,9600.0,60.8895,60.9888,60.8742,60.9583,9600.0
2013-08-30 13:00:00,79.78,79.8,79.63,79.63,10700.0,60.9506,60.9659,60.836,60.836,10700.0
2013-08-30 13:05:00,79.63,79.67,79.6,79.62,11400.0,60.836,60.8666,60.8131,60.8284,11400.0
2013-08-30 13:10:00,79.62,79.85,79.62,79.84,18900.0,60.8284,61.0041,60.8284,60.9965,18900.0
2013-08-30 13:15:00,79.81,80.0,79.8,79.9,26000.0,60.9735,61.1187,60.9659,61.0423,26000.0
2013-08-30 13:20:00,79.92,79.92,79.76,79.78,5300.0,61.0576,61.0576,60.9353,60.9506,5300.0
2013-08-30 13:25:00,79.79,79.92,79.79,79.92,5000.0,60.9583,61.0576,60.9583,61.0576,5000.0
2013-08-30 13:30:00,79.92,79.92,79.82,79.82,3700.0,61.0576,61.0576,60.9812,60.9812,3700.0
2013-08-30 13:35:00,79.82,79.9,79.81,79.86,8000.0,60.9812,61.0423,60.9735,61.0117,8000.0
2013-08-30 13:40:00,79.86,79.89,79.8,79.83,9600.0,61.0117,61.0347,60.9659,60.9888,9600.0
2013-08-30 13:45:00,79.84,79.95,79.83,79.9,9900.0,60.9965,61.0805,60.9888,61.0423,9900.0
2013-08-30 13:50:00,79.9,79.9,79.85,79.89,11800.0,61.0423,61.0423,61.0041,61.0347,11800.0
2013-08-30 13:55:00,79.9,79.9,79.8,79.82,20700.0,61.0423,61.0423,60.9659,60.9812,20700.0
2013-08-30 14:00:00,79.81,79.89,79.77,79.88,20500.0,60.9735,61.0347,60.943,61.027,20500.0
2013-08-30 14:05:00,79.89,79.91,79.82,79.85,7600.0,61.0347,61.0499,60.9812,61.0041,7600.0
2013-08-30 14:10:00,79.85,79.89,79.78,79.8,6700.0,61.0041,61.0347,60.9506,60.9659,6700.0
2013-08-30 14:15:00,79.8,79.87,79.78,79.87,7000.0,60.9659,61.0194,60.9506,61.0194,7000.0
2013-08-30 14:20:00,79.87,79.91,79.85,79.87,7400.0,61.0194,61.0499,61.0041,61.0194,7400.0
2013-08-30 14:25:00,79.87,79.91,79.84,79.89,7600.0,61.0194,61.0499,60.9965,61.0347,7600.0
2013-08-30 14:30:00,79.85,79.98,79.84,79.97,14200.0,61.0041,61.1034,60.9965,61.0958,14200.0
2013-08-30 14:35:00,79.98,80.0,79.92,79.92,10400.0,61.1034,61.1187,61.0576,61.0576,10400.0
2013-08-30 14:40:00,79.94,79.94,79.89,79.9,13600.0,61.0729,61.0729,61.0347,61.0423,13600.0
2013-08-30 14:45:00,79.91,79.94,79.84,79.89,21900.0,61.0499,61.0729,60.9965,61.0347,21900.0
2013-08-30 14:50:00,79.89,79.93,79.83,79.88,15000.0,61.0347,61.0652,60.9888,61.027,15000.0
2013-08-30 14:55:00,79.88,79.9,79.84,79.85,12800.0,61.027,61.0423,60.9965,61.0041,12800.0
2013-08-30 15:00:00,79.85,79.9,79.77,79.9,11800.0,61.0041,61.0423,60.943,61.0423,11800.0
2013-08-30 15:05:00,79.92,79.93,79.82,79.84,11400.0,61.0576,61.0652,60.9812,60.9965,11400.0
2013-08-30 15:10:00,79.84,79.95,79.81,79.95,13000.0,60.9965,61.0805,60.9735,61.0805,13000.0
2013-08-30 15:15:00,79.95,79.97,79.89,79.92,13500.0,61.0805,61.0958,61.0347,61.0576,13500.0
2013-08-30 15:20:00,79.92,79.93,79.85,79.89,14100.0,61.0576,61.0652,61.0041,61.0347,14100.0
2013-08-30 15:25:00,79.88,79.9,79.82,79.86,13900.0,61.027,61.0423,60.9812,61.0117,13900.0
2013-08-30 15:30:00,79.86,79.86,79.78,79.82,22800.0,61.0117,61.0117,60.9506,60.9812,22800.0
2013-08-30 15:35:00,79.84,79.9,79.82,79.89,24100.0,60.9965,61.0423,60.9812,61.0347,24100.0
2013-08-30 15:40:00,79.88,79.9,79.76,79.76,27200.0,61.027,61.0423,60.9353,60.9353,27200.0
2013-08-30 15:45:00,79.75,79.82,79.72,79.75,51400.0,60.9277,60.9812,60.9048,60.9277,51400.0
2013-08-30 15:50:00,79.76,79.78,79.61,79.63,46400.0,60.9353,60.9506,60.8207,60.836,46400.0
2013-08-30 15:55:00,79.63,79.97,79.62,79.87,116200.0,60.836,61.0958,60.8284,61.0194,116200.0
2013-09-03 09:30:00,80.71,81.28,80.71,81.11,54500.0,61.6611,62.0966,61.6611,61.9667,54500.0
2013-09-03 09:35:00,81.13,81.3,81.06,81.12,18000.0,61.982,62.1119,61.9285,61.9744,18000.0
2013-09-03 09:40:00,81.12,81.29,81.09,81.17,17600.0,61.9744,62.1042,61.9514,62.0126,17600.0
2013-09-03 09:45:00,81.16,81.23,81.05,81.1,14400.0,62.0049,62.0584,61.9209,61.9591,14400.0
2013-09-03 09:50:00,81.1,81.12,80.86,80.86,25900.0,61.9591,61.9744,61.7757,61.7757,25900.0
2013-09-03 09:55:00,80.88,80.97,80.78,80.86,13700.0,61.791,61.8598,61.7146,61.7757,13700.0
2013-09-03 10:00:00,80.83,80.92,80.74,80.79,16000.0,61.7528,61.8216,61.6841,61.7223,16000.0
2013-09-03 10:05:00,80.79,80.81,80.63,80.66,23400.0,61.7223,61.7375,61.6,61.6229,23400.0
2013-09-03 10:10:00,80.64,80.75,80.6,80.61,51600.0,61.6077,61.6917,61.5771,61.5847,51600.0
2013-09-03 10:15:00,80.6,80.6,80.52,80.56,13000.0,61.5771,61.5771,61.516,61.5465,13000.0
2013-09-03 10:20:00,80.56,80.56,80.44,80.52,18200.0,61.5465,61.5465,61.4549,61.516,18200.0
2013-09-03 10:25:00,80.53,80.58,80.5,80.54,13000.0,61.5236,61.5618,61.5007,61.5313,13000.0
2013-09-03 10:30:00,80.56,80.72,80.53,80.71,18200.0,61.5465,61.6688,61.5236,61.6611,18200.0
2013-09-03 10:35:00,80.72,80.78,80.71,80.78,15200.0,61.6688,61.7146,61.6611,61.7146,15200.0
2013-09-03 10:40:00,80.77,80.82,80.75,80.82,11300.0,61.707,61.7452,61.6917,61.7452,11300.0
2013-09-03 10:45:00,80.83,80.93,80.83,80.91,10800.0,61.7528,61.8292,61.7528,61.8139,10800.0
2013-09-03 10:50:00,80.91,80.91,80.83,80.89,11200.0,61.8139,61.8139,61.7528,61.7986,11200.0
2013-09-03 10:55:00,80.9,80.94,80.86,80.89,10200.0,61.8063,61.8368,61.7757,61.7986,10200.0
2013-09-03 11:00:00,80.88,80.97,80.88,80.91,8400.0,61.791,61.8598,61.791,61.8139,8400.0
2013-09-03 11:05:00,80.9,80.9,80.77,80.8,12800.0,61.8063,61.8063,61.707,61.7299,12800.0
2013-09-03 11:10:00,80.81,80.91,80.79,80.91,14500.0,61.7375,61.8139,61.7223,61.8139,14500.0
2013-09-03 11:15:00,80.91,80.91,80.69,80.7,10100.0,61.8139,61.8139,61.6459,61.6535,10100.0
2013-09-03 11:20:00,80.68,80.68,80.48,80.55,18600.0,61.6382,61.6382,61.4854,61.5389,18600.0
2013-09-03 11:25:00,80.54,80.54,80.3,80.37,51000.0,61.5313,61.5313,61.3479,61.4014,51000.0
2013-09-03 11:30:00,80.36,80.48,80.34,80.45,20100.0,61.3937,61.4854,61.3785,61.4625,20100.0
2013-09-03 11:35:00,80.46,80.52,80.4,80.5,18700.0,61.4701,61.516,61.4243,61.5007,18700.0
2013-09-03 11:40:00,80.51,80.55,80.39,80.42,13100.0,61.5083,61.5389,61.4167,61.4396,13100.0
2013-09-03 11:45:00,80.4,80.46,80.31,80.44,30900.0,61.4243,61.4701,61.3555,61.4549,30900.0
2013-09-03 11:50:00,80.47,80.5,80.42,80.5,13600.0,61.4778,61.5007,61.4396,61.5007,13600.0
2013-09-03 11:55:00,80.48,80.51,80.45,80.46,16800.0,61.4854,61.5083,61.4625,61.4701,16800.0
2013-09-03 12:00:00,80.46,80.46,80.42,80.44,7900.0,61.4701,61.4701,61.4396,61.4549,7900.0
2013-09-03 12:05:00,80.44,80.52,80.44,80.46,10100.0,61.4549,61.516,61.4549,61.4701,10100.0
2013-09-03 12:10:00,80.47,80.47,80.4,80.4,14000.0,61.4778,61.4778,61.4243,61.4243,14000.0
2013-09-03 12:15:00,80.39,80.41,80.35,80.41,12200.0,61.4167,61.4319,61.3861,61.4319,12200.0
2013-09-03 12:20:00,80.42,80.51,80.4,80.5,12800.0,61.4396,61.5083,61.4243,61.5007,12800.0
2013-09-03 12:25:00,80.5,80.5,80.42,80.43,7400.0,61.5007,61.5007,61.4396,61.4472,7400.0
2013-09-03 12:30:00,80.45,80.45,80.39,80.42,11800.0,61.4625,61.4625,61.4167,61.4396,11800.0
2013-09-03 12:35:00,80.42,80.42,80.37,80.41,7800.0,61.4396,61.4396,61.4014,61.4319,7800.0
2013-09-03 12:40:00,80.41,80.41,80.32,80.33,8100.0,61.4319,61.4319,61.3632,61.3708,8100.0
2013-09-03 12:45:00,80.33,80.34,80.18,80.31,16400.0,61.3708,61.3785,61.2562,61.3555,16400.0
2013-09-03 12:50:00,80.31,80.36,80.29,80.32,10800.0,61.3555,61.3937,61.3403,61.3632,10800.0
2013-09-03 12:55:00,80.33,80.36,80.22,80.23,9800.0,61.3708,61.3937,61.2868,61.2944,9800.0
2013-09-03 13:00:00,80.23,80.25,80.18,80.2,10900.0,61.2944,61.3097,61.2562,61.2715,10900.0
2013-09-03 13:05:00,80.19,80.31,80.17,80.31,7900.0,61.2639,61.3555,61.2486,61.3555,7900.0
2013-09-03 13:10:00,80.31,80.38,80.29,80.29,7800.0,61.3555,61.409,61.3403,61.3403,7800.0
2013-09-03 13:15:00,80.29,80.29,80.12,80.12,16300.0,61.3403,61.3403,61.2104,61.2104,16300.0
2013-09-03 13:20:00,80.11,80.24,80.09,80.2,16500.0,61.2027,61.3021,61.1875,61.2715,16500.0
2013-09-03 13:25:00,80.2,80.29,80.18,80.29,9000.0,61.2715,61.3403,61.2562,61.3403,9000.0
2013-09-03 13:30:00,80.29,80.3,80.22,80.26,10700.0,61.3403,61.3479,61.2868,61.3173,10700.0
2013-09-03 13:35:00,80.25,80.26,80.2,80.25,8600.0,61.3097,61.3173,61.2715,61.3097,8600.0
2013-09-03 13:40:00,80.25,80.3,80.2,80.22,10500.0,61.3097,61.3479,61.2715,61.2868,10500.0
2013-09-03 13:45:00,80.24,80.24,80.06,80.06,9300.0,61.3021,61.3021,61.1645,61.1645,9300.0
2013-09-03 13:50:00,80.07,80.24,80.07,80.19,9600.0,61.1722,61.3021,61.1722,61.2639,9600.0
2013-09-03 13:55:00,80.21,80.25,80.18,80.22,22600.0,61.2791,61.3097,61.2562,61.2868,22600.0
2013-09-03 14:00:00,80.22,80.35,80.22,80.34,8000.0,61.2868,61.3861,61.2868,61.3785,8000.0
2013-09-03 14:05:00,80.34,80.34,80.27,80.3,7000.0,61.3785,61.3785,61.325,61.3479,7000.0
2013-09-03 14:10:00,80.3,80.43,80.3,80.4,7300.0,61.3479,61.4472,61.3479,61.4243,7300.0
2013-09-03 14:15:00,80.41,80.45,80.31,80.34,9100.0,61.4319,61.4625,61.3555,61.3785,9100.0
2013-09-03 14:20:00,80.34,80.34,80.18,80.27,9600.0,61.3785,61.3785,61.2562,61.325,9600.0
2013-09-03 14:25:00,80.27,80.3,80.17,80.26,13800.0,61.325,61.3479,61.2486,61.3173,13800.0
2013-09-03 14:30:00,80.28,80.39,80.25,80.36,14100.0,61.3326,61.4167,61.3097,61.3937,14100.0
2013-09-03 14:35:00,80.33,80.4,80.28,80.37,12500.0,61.3708,61.4243,61.3326,61.4014,12500.0
2013-09-03 14:40:00,80.37,80.37,80.25,80.27,15400.0,61.4014,61.4014,61.3097,61.325,15400.0
2013-09-03 14:45:00,80.25,80.36,80.25,80.32,11500.0,61.3097,61.3937,61.3097,61.3632,11500.0
2013-09-03 14:50:00,80.33,80.42,80.21,80.37,10700.0,61.3708,61.4396,61.2791,61.4014,10700.0
2013-09-03 14:55:00,80.38,80.5,80.38,80.49,13000.0,61.409,61.5007,61.409,61.4931,13000.0
2013-09-03 15:00:00,80.49,80.6,80.45,80.56,26500.0,61.4931,61.5771,61.4625,61.5465,26500.0
2013-09-03 15:05:00,80.55,80.56,80.49,80.51,38900.0,61.5389,61.5465,61.4931,61.5083,38900.0
2013-09-03 15:10:00,80.52,80.55,80.44,80.52,14300.0,61.516,61.5389,61.4549,61.516,14300.0
2013-09-03 15:15:00,80.51,80.55,80.46,80.46,17600.0,61.5083,61.5389,61.4701,61.4701,17600.0
2013-09-03 15:20:00,80.45,80.46,80.38,80.4,20500.0,61.4625,61.4701,61.409,61.4243,20500.0
2013-09-03 15:25:00,80.41,80.47,80.39,80.47,12500.0,61.4319,61.4778,61.4167,61.4778,12500.0
2013-09-03 15:30:00,80.47,80.53,80.47,80.52,31900.0,61.4778,61.5236,61.4778,61.516,31900.0
2013-09-03 15:35:00,80.51,80.61,80.47,80.61,23600.0,61.5083,61.5847,61.4778,61.5847,23600.0
2013-09-03 15:40:00,80.61,80.68,80.56,80.6,30300.0,61.5847,61.6382,61.5465,61.5771,30300.0
2013-09-03 15:45:00,80.6,80.61,80.38,80.45,46500.0,61.5771,61.5847,61.409,61.4625,46500.0
2013-09-03 15:50:00,80.46,80.51,80.44,80.51,33200.0,61.4701,61.5083,61.4549,61.5083,33200.0
2013-09-03 15:55:00,80.52,80.54,80.45,80.54,83100.0,61.516,61.5313,61.4625,61.5313,83100.0
2013-09-04 09:30:00,80.49,80.59,80.44,80.52,24500.0,61.4931,61.5695,61.4549,61.516,24500.0
2013-09-04 09:35:00,80.45,80.51,80.26,80.37,18200.0,61.4625,61.5083,61.3173,61.4014,18200.0
2013-09-04 09:40:00,80.38,80.53,80.36,80.53,16600.0,61.409,61.5236,61.3937,61.5236,16600.0
2013-09-04 09:45:00,80.56,80.69,80.51,80.69,16700.0,61.5465,61.6459,61.5083,61.6459,16700.0
2013-09-04 09:50:00,80.68,80.76,80.63,80.74,11800.0,61.6382,61.6993,61.6,61.6841,11800.0
2013-09-04 09:55:00,80.74,80.75,80.63,80.65,18900.0,61.6841,61.6917,61.6,61.6153,18900.0
2013-09-04 10:00:00,80.67,80.89,80.67,80.89,13000.0,61.6306,61.7986,61.6306,61.7986,13000.0
2013-09-04 10:05:00,80.88,81.01,80.88,80.9,15100.0,61.791,61.8903,61.791,61.8063,15100.0
2013-09-04 10:10:00,80.88,80.98,80.87,80.94,9600.0,61.791,61.8674,61.7834,61.8368,9600.0
2013-09-04 10:15:00,80.96,81.01,80.91,80.96,24900.0,61.8521,61.8903,61.8139,61.8521,24900.0
2013-09-04 10:20:00,80.96,80.97,80.9,80.93,9200.0,61.8521,61.8598,61.8063,61.8292,9200.0
2013-09-04 10:25:00,80.93,81.05,80.88,81.04,27200.0,61.8292,61.9209,61.791,61.9132,27200.0
2013-09-04 10:30:00,81.04,81.05,80.92,80.97,11500.0,61.9132,61.9209,61.8216,61.8598,11500.0
2013-09-04 10:35:00,80.97,81.03,80.97,81.02,13100.0,61.8598,61.9056,61.8598,61.898,13100.0
2013-09-04 10:40:00,81.03,81.09,81.02,81.07,13700.0,61.9056,61.9514,61.898,61.9362,13700.0
2013-09-04 10:45:00,81.06,81.07,81.01,81.04,9700.0,61.9285,61.9362,61.8903,61.9132,9700.0
2013-09-04 10:50:00,81.06,81.06,80.99,81.01,12200.0,61.9285,61.9285,61.875,61.8903,12200.0
2013-09-04 10:55:00,81.01,81.02,80.9,80.93,9500.0,61.8903,61.898,61.8063,61.8292,9500.0
2013-09-04 11:00:00,80.93,80.98,80.89,80.97,11600.0,61.8292,61.8674,61.7986,61.8598,11600.0
2013-09-04 11:05:00,80.97,81.01,80.94,81.01,14200.0,61.8598,61.8903,61.8368,61.8903,14200.0
2013-09-04 11:10:00,81.01,81.1,81.01,81.09,15000.0,61.8903,61.9591,61.8903,61.9514,15000.0
2013-09-04 11:15:00,81.09,81.1,81.0,81.03,16600.0,61.9514,61.9591,61.8827,61.9056,16600.0
2013-09-04 11:20:00,81.01,81.04,80.99,81.0,12400.0,61.8903,61.9132,61.875,61.8827,12400.0
2013-09-04 11:25:00,81.0,81.01,80.95,80.96,11300.0,61.8827,61.8903,61.8445,61.8521,11300.0
2013-09-04 11:30:00,80.96,81.06,80.96,81.06,12900.0,61.8521,61.9285,61.8521,61.9285,12900.0
2013-09-04 11:35:00,81.07,81.08,80.95,80.98,10500.0,61.9362,61.9438,61.8445,61.8674,10500.0
2013-09-04 11:40:00,80.99,81.13,80.99,81.12,10500.0,61.875,61.982,61.875,61.9744,10500.0
2013-09-04 11:45:00,81.12,81.14,81.09,81.09,11800.0,61.9744,61.9896,61.9514,61.9514,11800.0
2013-09-04 11:50:00,81.12,81.22,81.11,81.22,11900.0,61.9744,62.0508,61.9667,62.0508,11900.0
2013-09-04 11:55:00,81.21,81.22,81.13,81.15,8100.0,62.0431,62.0508,61.982,61.9973,8100.0
2013-09-04 12:00:00,81.15,81.18,81.13,81.17,12000.0,61.9973,62.0202,61.982,62.0126,12000.0
2013-09-04 12:05:00,81.16,81.29,81.16,81.29,17500.0,62.0049,62.1042,62.0049,62.1042,17500.0
2013-09-04 12:10:00,81.29,81.32,81.27,81.29,6200.0,62.1042,62.1272,62.089,62.1042,6200.0
2013-09-04 12:15:00,81.27,81.28,81.25,81.25,4500.0,62.089,62.0966,62.0737,62.0737,4500.0
2013-09-04 12:20:00,81.27,81.29,81.26,81.28,7000.0,62.089,62.1042,62.0813,62.0966,7000.0
2013-09-04 12:25:00,81.28,81.29,81.12,81.12,17800.0,62.0966,62.1042,61.9744,61.9744,17800.0
2013-09-04 12:30:00,81.13,81.17,81.09,81.15,13100.0,61.982,62.0126,61.9514,61.9973,13100.0
2013-09-04 12:35:00,81.13,81.14,81.11,81.12,7800.0,61.982,61.9896,61.9667,61.9744,7800.0
2013-09-04 12:40:00,81.12,81.12,81.02,81.04,5500.0,61.9744,61.9744,61.898,61.9132,5500.0
2013-09-04 12:45:00,81.06,81.07,80.98,81.03,11100.0,61.9285,61.9362,61.8674,61.9056,11100.0
2013-09-04 12:50:00,81.03,81.03,80.92,80.92,6200.0,61.9056,61.9056,61.8216,61.8216,6200.0
2013-09-04 12:55:00,80.92,80.97,80.91,80.94,9000.0,61.8216,61.8598,61.8139,61.8368,9000.0
2013-09-04 13:00:00,80.94,80.94,80.9,80.93,5600.0,61.8368,61.8368,61.8063,61.8292,5600.0
2013-09-04 13:05:00,80.93,80.97,80.92,80.95,5800.0,61.8292,61.8598,61.8216,61.8445,5800.0
2013-09-04 13:10:00,80.96,80.99,80.92,80.92,8600.0,61.8521,61.875,61.8216,61.8216,8600.0
2013-09-04 13:15:00,80.93,81.0,80.92,80.98,7900.0,61.8292,61.8827,61.8216,61.8674,7900.0
2013-09-04 13:20:00,80.98,81.03,80.96,81.02,11500.0,61.8674,61.9056,61.8521,61.898,11500.0
2013-09-04 13:25:00,80.99,81.03,80.97,80.98,5400.0,61.875,61.9056,61.8598,61.8674,5400.0
2013-09-04 13:30:00,80.97,80.99,80.9,80.91,8000.0,61.8598,61.875,61.8063,61.8139,8000.0
2013-09-04 13:35:00,80.92,80.99,80.92,80.94,8700.0,61.8216,61.875,61.8216,61.8368,8700.0
2013-09-04 13:40:00,80.95,81.01,80.95,80.98,9000.0,61.8445,61.8903,61.8445,61.8674,9000.0
2013-09-04 13:45:00,80.97,80.98,80.87,80.88,6300.0,61.8598,61.8674,61.7834,61.791,6300.0
2013-09-04 13:50:00,80.88,80.88,80.8,80.84,8700.0,61.791,61.791,61.7299,61.7604,8700.0
2013-09-04 13:55:00,80.84,80.87,80.84,80.84,9400.0,61.7604,61.7834,61.7604,61.7604,9400.0
2013-09-04 14:00:00,80.85,80.93,80.85,80.93,11700.0,61.7681,61.8292,61.7681,61.8292,11700.0
2013-09-04 14:05:00,80.94,80.96,80.81,80.82,12300.0,61.8368,61.8521,61.7375,61.7452,12300.0
2013-09-04 14:10:00,80.82,80.87,80.82,80.83,12000.0,61.7452,61.7834,61.7452,61.7528,12000.0
2013-09-04 14:15:00,80.83,80.88,80.8,80.87,10400.0,61.7528,61.791,61.7299,61.7834,10400.0
2013-09-04 14:20:00,80.87,80.89,80.84,80.88,11800.0,61.7834,61.7986,61.7604,61.791,11800.0
2013-09-04 14:25:00,80.89,80.96,80.88,80.88,34300.0,61.7986,61.8521,61.791,61.791,34300.0
2013-09-04 14:30:00,80.88,80.89,80.83,80.89,15600.0,61.791,61.7986,61.7528,61.7986,15600.0
2013-09-04 14:35:00,80.88,80.9,80.86,80.9,7800.0,61.791,61.8063,61.7757,61.8063,7800.0
2013-09-04 14:40:00,80.9,80.93,80.89,80.92,13300.0,61.8063,61.8292,61.7986,61.8216,13300.0
2013-09-04 14:45:00,80.92,80.94,80.88,80.92,18800.0,61.8216,61.8368,61.791,61.8216,18800.0
2013-09-04 14:50:00,80.92,80.96,80.92,80.95,23000.0,61.8216,61.8521,61.8216,61.8445,23000.0
2013-09-04 14:55:00,80.96,81.02,80.95,81.0,18300.0,61.8521,61.898,61.8445,61.8827,18300.0
2013-09-04 15:00:00,81.0,81.01,80.95,80.98,22000.0,61.8827,61.8903,61.8445,61.8674,22000.0
2013-09-04 15:05:00,80.96,81.06,80.96,81.05,19300.0,61.8521,61.9285,61.8521,61.9209,19300.0
2013-09-04 15:10:00,81.06,81.07,81.03,81.03,18900.0,61.9285,61.9362,61.9056,61.9056,18900.0
2013-09-04 15:15:00,81.03,81.14,81.01,81.13,30000.0,61.9056,61.9896,61.8903,61.982,30000.0
2013-09-04 15:20:00,81.12,81.14,80.9,80.94,45000.0,61.9744,61.9896,61.8063,61.8368,45000.0
2013-09-04 15:25:00,80.94,81.1,80.93,81.07,36600.0,61.8368,61.9591,61.8292,61.9362,36600.0
2013-09-04 15:30:00,81.06,81.07,80.93,80.98,50800.0,61.9285,61.9362,61.8292,61.8674,50800.0
2013-09-04 15:35:00,80.98,81.02,80.93,80.95,53200.0,61.8674,61.898,61.8292,61.8445,53200.0
2013-09-04 15:40:00,80.95,81.02,80.93,81.01,34700.0,61.8445,61.898,61.8292,61.8903,34700.0
2013-09-04 15:45:00,81.01,81.09,81.0,81.01,34600.0,61.8903,61.9514,61.8827,61.8903,34600.0
2013-09-04 15:50:00,81.01,81.02,80.92,80.95,37000.0,61.8903,61.898,61.8216,61.8445,37000.0
2013-09-04 15:55:00,80.96,81.07,80.9,81.06,102000.0,61.8521,61.9362,61.8063,61.9285,102000.0
2013-09-05 09:30:00,80.82,81.1,80.59,80.81,80200.0,61.7452,61.9591,61.5695,61.7375,80200.0
2013-09-05 09:35:00,80.83,80.89,80.69,80.74,33300.0,61.7528,61.7986,61.6459,61.6841,33300.0
2013-09-05 09:40:00,80.74,80.8,80.62,80.76,18400.0,61.6841,61.7299,61.5924,61.6993,18400.0
2013-09-05 09:45:00,80.75,80.91,80.75,80.91,20000.0,61.6917,61.8139,61.6917,61.8139,20000.0
2013-09-05 09:50:00,80.88,80.92,80.73,80.84,29000.0,61.791,61.8216,61.6764,61.7604,29000.0
2013-09-05 09:55:00,80.84,80.96,80.84,80.9,16400.0,61.7604,61.8521,61.7604,61.8063,16400.0
2013-09-05 10:00:00,80.9,80.94,80.73,80.76,66400.0,61.8063,61.8368,61.6764,61.6993,66400.0
2013-09-05 10:05:00,80.77,80.83,80.73,80.82,28200.0,61.707,61.7528,61.6764,61.7452,28200.0
2013-09-05 10:10:00,80.81,80.86,80.81,80.84,9500.0,61.7375,61.7757,61.7375,61.7604,9500.0
2013-09-05 10:15:00,80.86,80.92,80.86,80.89,11000.0,61.7757,61.8216,61.7757,61.7986,11000.0
2013-09-05 10:20:00,80.89,80.9,80.78,80.84,26400.0,61.7986,61.8063,61.7146,61.7604,26400.0
2013-09-05 10:25:00,80.85,80.96,80.84,80.93,28300.0,61.7681,61.8521,61.7604,61.8292,28300.0
2013-09-05 10:30:00,80.92,80.94,80.74,80.77,61000.0,61.8216,61.8368,61.6841,61.707,61000.0
2013-09-05 10:35:00,80.78,80.79,80.74,80.76,13200.0,61.7146,61.7223,61.6841,61.6993,13200.0
2013-09-05 10:40:00,80.76,80.77,80.71,80.72,18300.0,61.6993,61.707,61.6611,61.6688,18300.0
2013-09-05 10:45:00,80.72,80.72,80.63,80.68,15900.0,61.6688,61.6688,61.6,61.6382,15900.0
2013-09-05 10:50:00,80.69,80.85,80.69,80.81,12600.0,61.6459,61.7681,61.6459,61.7375,12600.0
2013-09-05 10:55:00,80.81,80.82,80.62,80.62,12900.0,61.7375,61.7452,61.5924,61.5924,12900.0
2013-09-05 11:00:00,80.64,80.72,80.64,80.7,12700.0,61.6077,61.6688,61.6077,61.6535,12700.0
2013-09-05 11:05:00,80.7,80.75,80.62,80.75,17700.0,61.6535,61.6917,61.5924,61.6917,17700.0
2013-09-05 11:10:00,80.75,80.76,80.72,80.72,10100.0,61.6917,61.6993,61.6688,61.6688,10100.0
2013-09-05 11:15:00,80.72,80.77,80.71,80.75,25300.0,61.6688,61.707,61.6611,61.6917,25300.0
2013-09-05 11:20:00,80.72,80.72,80.66,80.69,8700.0,61.6688,61.6688,61.6229,61.6459,8700.0
2013-09-05 11:25:00,80.71,80.77,80.71,80.71,16200.0,61.6611,61.707,61.6611,61.6611,16200.0
2013-09-05 11:30:00,80.73,80.78,80.71,80.78,10400.0,61.6764,61.7146,61.6611,61.7146,10400.0
2013-09-05 11:35:00,80.77,80.79,80.76,80.77,6700.0,61.707,61.7223,61.6993,61.707,6700.0
2013-09-05 11:40:00,80.77,80.82,80.77,80.82,8100.0,61.707,61.7452,61.707,61.7452,8100.0
2013-09-05 11:45:00,80.83,80.84,80.78,80.81,16900.0,61.7528,61.7604,61.7146,61.7375,16900.0
2013-09-05 11:50:00,80.81,80.83,80.77,80.81,10400.0,61.7375,61.7528,61.707,61.7375,10400.0
2013-09-05 11:55:00,80.82,80.83,80.77,80.81,7200.0,61.7452,61.7528,61.707,61.7375,7200.0
2013-09-05 12:00:00,80.8,80.82,80.76,80.8,9300.0,61.7299,61.7452,61.6993,61.7299,9300.0
2013-09-05 12:05:00,80.81,80.81,80.76,80.78,7800.0,61.7375,61.7375,61.6993,61.7146,7800.0
2013-09-05 12:10:00,80.79,80.83,80.74,80.81,13900.0,61.7223,61.7528,61.6841,61.7375,13900.0
2013-09-05 12:15:00,80.81,80.84,80.8,80.82,22600.0,61.7375,61.7604,61.7299,61.7452,22600.0
2013-09-05 12:20:00,80.81,80.83,80.8,80.8,17500.0,61.7375,61.7528,61.7299,61.7299,17500.0
2013-09-05 12:25:00,80.8,80.81,80.79,80.81,9400.0,61.7299,61.7375,61.7223,61.7375,9400.0
2013-09-05 12:30:00,80.82,80.84,80.79,80.82,20500.0,61.7452,61.7604,61.7223,61.7452,20500.0
2013-09-05 12:35:00,80.83,80.84,80.81,80.82,8200.0,61.7528,61.7604,61.7375,61.7452,8200.0
2013-09-05 12:40:00,80.82,80.88,80.82,80.87,13700.0,61.7452,61.791,61.7452,61.7834,13700.0
2013-09-05 12:45:00,80.87,80.88,80.83,80.83,18000.0,61.7834,61.791,61.7528,61.7528,18000.0
2013-09-05 12:50:00,80.83,80.86,80.81,80.85,10700.0,61.7528,61.7757,61.7375,61.7681,10700.0
2013-09-05 12:55:00,80.85,80.88,80.84,80.84,6300.0,61.7681,61.791,61.7604,61.7604,6300.0
2013-09-05 13:00:00,80.84,80.86,80.83,80.83,6600.0,61.7604,61.7757,61.7528,61.7528,6600.0
2013-09-05 13:05:00,80.82,80.83,80.78,80.79,8400.0,61.7452,61.7528,61.7146,61.7223,8400.0
2013-09-05 13:10:00,80.79,80.81,80.78,80.81,8700.0,61.7223,61.7375,61.7146,61.7375,8700.0
2013-09-05 13:15:00,80.82,80.82,80.79,80.81,7200.0,61.7452,61.7452,61.7223,61.7375,7200.0
2013-09-05 13:20:00,80.8,80.83,80.8,80.8,7900.0,61.7299,61.7528,61.7299,61.7299,7900.0
2013-09-05 13:25:00,80.8,80.83,80.78,80.79,11800.0,61.7299,61.7528,61.7146,61.7223,11800.0
2013-09-05 13:30:00,80.8,80.82,80.77,80.77,8900.0,61.7299,61.7452,61.707,61.707,8900.0
2013-09-05 13:35:00,80.77,80.81,80.75,80.8,12800.0,61.707,61.7375,61.6917,61.7299,12800.0
2013-09-05 13:40:00,80.8,80.85,80.78,80.85,12100.0,61.7299,61.7681,61.7146,61.7681,12100.0
2013-09-05 13:45:00,80.83,80.86,80.8,80.8,18500.0,61.7528,61.7757,61.7299,61.7299,18500.0
2013-09-05 13:50:00,80.8,80.8,80.73,80.73,15400.0,61.7299,61.7299,61.6764,61.6764,15400.0
2013-09-05 13:55:00,80.73,80.74,80.68,80.73,14900.0,61.6764,61.6841,61.6382,61.6764,14900.0
2013-09-05 14:00:00,80.72,80.74,80.69,80.74,7100.0,61.6688,61.6841,61.6459,61.6841,7100.0
2013-09-05 14:05:00,80.74,80.76,80.72,80.75,8500.0,61.6841,61.6993,61.6688,61.6917,8500.0
2013-09-05 14:10:00,80.74,80.74,80.69,80.7,18900.0,61.6841,61.6841,61.6459,61.6535,18900.0
2013-09-05 14:15:00,80.7,80.83,80.7,80.82,32300.0,61.6535,61.7528,61.6535,61.7452,32300.0
2013-09-05 14:20:00,80.81,80.81,80.78,80.78,7400.0,61.7375,61.7375,61.7146,61.7146,7400.0
2013-09-05 14:25:00,80.78,80.79,80.76,80.79,10000.0,61.7146,61.7223,61.6993,61.7223,10000.0
2013-09-05 14:30:00,80.79,80.82,80.79,80.81,3900.0,61.7223,61.7452,61.7223,61.7375,3900.0
2013-09-05 14:35:00,80.81,80.82,80.78,80.79,10800.0,61.7375,61.7452,61.7146,61.7223,10800.0
2013-09-05 14:40:00,80.8,80.82,80.77,80.77,10100.0,61.7299,61.7452,61.707,61.707,10100.0
2013-09-05 14:45:00,80.77,80.79,80.75,80.76,10400.0,61.707,61.7223,61.6917,61.6993,10400.0
2013-09-05 14:50:00,80.76,80.87,80.76,80.86,13500.0,61.6993,61.7834,61.6993,61.7757,13500.0
2013-09-05 14:55:00,80.86,80.86,80.82,80.83,6900.0,61.7757,61.7757,61.7452,61.7528,6900.0
2013-09-05 15:00:00,80.82,80.83,80.8,80.83,10500.0,61.7452,61.7528,61.7299,61.7528,10500.0
2013-09-05 15:05:00,80.83,80.85,80.81,80.81,13300.0,61.7528,61.7681,61.7375,61.7375,13300.0
2013-09-05 15:10:00,80.81,80.84,80.81,80.82,18700.0,61.7375,61.7604,61.7375,61.7452,18700.0
2013-09-05 15:15:00,80.82,80.84,80.81,80.82,19500.0,61.7452,61.7604,61.7375,61.7452,19500.0
2013-09-05 15:20:00,80.82,80.82,80.74,80.75,11700.0,61.7452,61.7452,61.6841,61.6917,11700.0
2013-09-05 15:25:00,80.76,80.77,80.7,80.71,28700.0,61.6993,61.707,61.6535,61.6611,28700.0
2013-09-05 15:30:00,80.72,80.72,80.64,80.64,29100.0,61.6688,61.6688,61.6077,61.6077,29100.0
2013-09-05 15:35:00,80.63,80.68,80.61,80.65,42200.0,61.6,61.6382,61.5847,61.6153,42200.0
2013-09-05 15:40:00,80.65,80.7,80.65,80.69,27000.0,61.6153,61.6535,61.6153,61.6459,27000.0
2013-09-05 15:45:00,80.69,80.69,80.63,80.68,38700.0,61.6459,61.6459,61.6,61.6382,38700.0
2013-09-05 15:50:00,80.68,80.73,80.67,80.71,51400.0,61.6382,61.6764,61.6306,61.6611,51400.0
2013-09-05 15:55:00,80.7,80.7,80.59,80.67,137100.0,61.6535,61.6535,61.5695,61.6306,137100.0
2013-09-06 09:30:00,80.48,80.75,80.26,80.27,52300.0,61.8674,62.0749,61.6982,61.7059,52300.0
2013-09-06 09:35:00,80.3,80.34,80.07,80.07,34500.0,61.729,61.7597,61.5522,61.5522,34500.0
2013-09-06 09:40:00,80.15,80.15,79.51,79.65,59400.0,61.6137,61.6137,61.1217,61.2293,59400.0
2013-09-06 09:45:00,79.6,79.63,79.28,79.41,80300.0,61.1909,61.2139,60.9449,61.0448,80300.0
2013-09-06 09:50:00,79.47,79.47,79.3,79.35,60800.0,61.0909,61.0909,60.9603,60.9987,60800.0
2013-09-06 09:55:00,79.32,79.47,79.2,79.33,27800.0,60.9756,61.0909,60.8834,60.9833,27800.0
2013-09-06 10:00:00,79.35,79.36,79.12,79.15,32200.0,60.9987,61.0064,60.8219,60.8449,32200.0
2013-09-06 10:05:00,79.15,79.53,79.15,79.47,25600.0,60.8449,61.1371,60.8449,61.0909,25600.0
2013-09-06 10:10:00,79.45,79.48,79.34,79.44,35900.0,61.0756,61.0986,60.991,61.0679,35900.0
2013-09-06 10:15:00,79.47,79.7,79.46,79.54,41400.0,61.0909,61.2678,61.0833,61.1448,41400.0
2013-09-06 10:20:00,79.58,79.69,79.54,79.57,59400.0,61.1755,61.2601,61.1448,61.1678,59400.0
2013-09-06 10:25:00,79.56,79.78,79.54,79.77,16300.0,61.1601,61.3292,61.1448,61.3216,16300.0
2013-09-06 10:30:00,79.76,79.84,79.74,79.82,9500.0,61.3139,61.3754,61.2985,61.36,9500.0
2013-09-06 10:35:00,79.82,79.82,79.72,79.72,12700.0,61.36,61.36,61.2831,61.2831,12700.0
2013-09-06 10:40:00,79.73,80.0,79.73,80.0,22000.0,61.2908,61.4984,61.2908,61.4984,22000.0
2013-09-06 10:45:00,80.03,80.1,79.98,80.02,12100.0,61.5214,61.5752,61.483,61.5137,12100.0
2013-09-06 10:50:00,80.02,80.18,80.02,80.16,50500.0,61.5137,61.6367,61.5137,61.6214,50500.0
2013-09-06 10:55:00,80.15,80.4,80.12,80.35,41300.0,61.6137,61.8059,61.5906,61.7674,41300.0
2013-09-06 11:00:00,80.35,80.58,80.34,80.55,30000.0,61.7674,61.9442,61.7597,61.9212,30000.0
2013-09-06 11:05:00,80.56,80.67,80.54,80.62,34500.0,61.9289,62.0134,61.9135,61.975,34500.0
2013-09-06 11:10:00,80.62,80.65,80.53,80.61,26500.0,61.975,61.998,61.9058,61.9673,26500.0
2013-09-06 11:15:00,80.62,80.69,80.58,80.67,31600.0,61.975,62.0288,61.9442,62.0134,31600.0
2013-09-06 11:20:00,80.69,80.78,80.66,80.74,26100.0,62.0288,62.098,62.0057,62.0672,26100.0
2013-09-06 11:25:00,80.73,80.86,80.73,80.82,17000.0,62.0595,62.1595,62.0595,62.1287,17000.0
2013-09-06 11:30:00,80.85,80.96,80.82,80.95,30000.0,62.1518,62.2364,62.1287,62.2287,30000.0
2013-09-06 11:35:00,80.97,81.02,80.91,80.94,24100.0,62.244,62.2825,62.1979,62.221,24100.0
2013-09-06 11:40:00,80.93,80.99,80.89,80.9,11500.0,62.2133,62.2594,62.1825,62.1902,11500.0
2013-09-06 11:45:00,80.92,80.95,80.85,80.95,17400.0,62.2056,62.2287,62.1518,62.2287,17400.0
2013-09-06 11:50:00,80.91,80.93,80.82,80.89,14800.0,62.1979,62.2133,62.1287,62.1825,14800.0
2013-09-06 11:55:00,80.87,81.0,80.85,80.98,13600.0,62.1672,62.2671,62.1518,62.2517,13600.0
2013-09-06 12:00:00,80.97,80.99,80.93,80.94,10100.0,62.244,62.2594,62.2133,62.221,10100.0
2013-09-06 12:05:00,80.92,80.95,80.88,80.92,9900.0,62.2056,62.2287,62.1749,62.2056,9900.0
2013-09-06 12:10:00,80.93,81.0,80.89,80.98,9100.0,62.2133,62.2671,62.1825,62.2517,9100.0
2013-09-06 12:15:00,80.98,81.05,80.98,81.02,10600.0,62.2517,62.3055,62.2517,62.2825,10600.0
2013-09-06 12:20:00,81.03,81.04,80.93,80.93,10400.0,62.2902,62.2978,62.2133,62.2133,10400.0
2013-09-06 12:25:00,80.93,80.96,80.92,80.95,6500.0,62.2133,62.2364,62.2056,62.2287,6500.0
2013-09-06 12:30:00,80.94,80.94,80.88,80.89,9000.0,62.221,62.221,62.1749,62.1825,9000.0
2013-09-06 12:35:00,80.87,80.87,80.73,80.74,10200.0,62.1672,62.1672,62.0595,62.0672,10200.0
2013-09-06 12:40:00,80.74,80.87,80.74,80.85,8300.0,62.0672,62.1672,62.0672,62.1518,8300.0
2013-09-06 12:45:00,80.84,80.84,80.74,80.76,6600.0,62.1441,62.1441,62.0672,62.0826,6600.0
2013-09-06 12:50:00,80.76,80.78,80.75,80.77,4900.0,62.0826,62.098,62.0749,62.0903,4900.0
2013-09-06 12:55:00,80.77,80.81,80.76,80.78,6600.0,62.0903,62.121,62.0826,62.098,6600.0
2013-09-06 13:00:00,80.79,80.83,80.79,80.82,6500.0,62.1057,62.1364,62.1057,62.1287,6500.0
2013-09-06 13:05:00,80.83,80.87,80.81,80.82,5100.0,62.1364,62.1672,62.121,62.1287,5100.0
2013-09-06 13:10:00,80.82,80.83,80.8,80.82,5900.0,62.1287,62.1364,62.1134,62.1287,5900.0
2013-09-06 13:15:00,80.82,80.93,80.79,80.93,11100.0,62.1287,62.2133,62.1057,62.2133,11100.0
2013-09-06 13:20:00,80.92,80.93,80.81,80.81,7300.0,62.2056,62.2133,62.121,62.121,7300.0
2013-09-06 13:25:00,80.81,80.88,80.81,80.85,7700.0,62.121,62.1749,62.121,62.1518,7700.0
2013-09-06 13:30:00,80.83,80.83,80.74,80.82,10100.0,62.1364,62.1364,62.0672,62.1287,10100.0
2013-09-06 13:35:00,80.82,80.85,80.79,80.79,9200.0,62.1287,62.1518,62.1057,62.1057,9200.0
2013-09-06 13:40:00,80.79,80.83,80.75,80.77,11500.0,62.1057,62.1364,62.0749,62.0903,11500.0
2013-09-06 13:45:00,80.77,80.93,80.77,80.92,7400.0,62.0903,62.2133,62.0903,62.2056,7400.0
2013-09-06 13:50:00,80.92,80.97,80.87,80.89,8000.0,62.2056,62.244,62.1672,62.1825,8000.0
2013-09-06 13:55:00,80.9,80.93,80.82,80.86,7900.0,62.1902,62.2133,62.1287,62.1595,7900.0
2013-09-06 14:00:00,80.86,80.93,80.84,80.84,10700.0,62.1595,62.2133,62.1441,62.1441,10700.0
2013-09-06 14:05:00,80.87,80.95,80.84,80.86,14300.0,62.1672,62.2287,62.1441,62.1595,14300.0
2013-09-06 14:10:00,80.86,80.87,80.82,80.84,12900.0,62.1595,62.1672,62.1287,62.1441,12900.0
2013-09-06 14:15:00,80.84,80.87,80.82,80.87,10800.0,62.1441,62.1672,62.1287,62.1672,10800.0
2013-09-06 14:20:00,80.88,80.9,80.87,80.88,21400.0,62.1749,62.1902,62.1672,62.1749,21400.0
2013-09-06 14:25:00,80.88,80.95,80.88,80.95,11600.0,62.1749,62.2287,62.1749,62.2287,11600.0
2013-09-06 14:30:00,80.94,80.95,80.91,80.93,13200.0,62.221,62.2287,62.1979,62.2133,13200.0
2013-09-06 14:35:00,80.91,80.97,80.91,80.95,9400.0,62.1979,62.244,62.1979,62.2287,9400.0
2013-09-06 14:40:00,80.96,80.96,80.91,80.94,8700.0,62.2364,62.2364,62.1979,62.221,8700.0
2013-09-06 14:45:00,80.94,80.95,80.88,80.91,17900.0,62.221,62.2287,62.1749,62.1979,17900.0
2013-09-06 14:50:00,80.93,81.0,80.9,80.98,17400.0,62.2133,62.2671,62.1902,62.2517,17400.0
2013-09-06 14:55:00,80.98,80.98,80.84,80.86,22500.0,62.2517,62.2517,62.1441,62.1595,22500.0
2013-09-06 15:00:00,80.86,80.9,80.79,80.85,39700.0,62.1595,62.1902,62.1057,62.1518,39700.0
2013-09-06 15:05:00,80.86,80.86,80.67,80.68,29400.0,62.1595,62.1595,62.0134,62.0211,29400.0
2013-09-06 15:10:00,80.69,80.71,80.6,80.63,26100.0,62.0288,62.0442,61.9596,61.9827,26100.0
2013-09-06 15:15:00,80.65,80.71,80.64,80.7,22800.0,61.998,62.0442,61.9904,62.0365,22800.0
2013-09-06 15:20:00,80.71,80.75,80.69,80.69,16800.0,62.0442,62.0749,62.0288,62.0288,16800.0
2013-09-06 15:25:00,80.69,80.73,80.66,80.73,8600.0,62.0288,62.0595,62.0057,62.0595,8600.0
2013-09-06 15:30:00,80.72,80.72,80.63,80.66,22400.0,62.0519,62.0519,61.9827,62.0057,22400.0
2013-09-06 15:35:00,80.65,80.66,80.52,80.65,31800.0,61.998,62.0057,61.8981,61.998,31800.0
2013-09-06 15:40:00,80.64,80.66,80.56,80.57,33400.0,61.9904,62.0057,61.9289,61.9365,33400.0
2013-09-06 15:45:00,80.57,80.59,80.5,80.51,49200.0,61.9365,61.9519,61.8827,61.8904,49200.0
2013-09-06 15:50:00,80.51,80.63,80.5,80.63,47100.0,61.8904,61.9827,61.8827,61.9827,47100.0
2013-09-06 15:55:00,80.62,80.63,80.44,80.49,98300.0,61.975,61.9827,61.8366,61.875,98300.0
2013-09-09 09:30:00,80.74,81.0,80.54,80.84,30200.0,62.0672,62.2671,61.9135,62.1441,30200.0
2013-09-09 09:35:00,80.84,80.97,80.79,80.79,14000.0,62.1441,62.244,62.1057,62.1057,14000.0
2013-09-09 09:40:00,80.84,80.98,80.76,80.94,17100.0,62.1441,62.2517,62.0826,62.221,17100.0
2013-09-09 09:45:00,80.92,81.17,80.92,81.12,54100.0,62.2056,62.3978,62.2056,62.3593,54100.0
2013-09-09 09:50:00,81.14,81.28,81.06,81.19,22600.0,62.3747,62.4823,62.3132,62.4132,22600.0
2013-09-09 09:55:00,81.21,81.39,81.19,81.19,26400.0,62.4285,62.5669,62.4132,62.4132,26400.0
2013-09-09 10:00:00,81.24,81.34,81.19,81.27,21100.0,62.4516,62.5285,62.4132,62.4747,21100.0
2013-09-09 10:05:00,81.27,81.29,81.1,81.19,46900.0,62.4747,62.49,62.344,62.4132,46900.0
2013-09-09 10:10:00,81.19,81.27,81.16,81.21,24000.0,62.4132,62.4747,62.3901,62.4285,24000.0
2013-09-09 10:15:00,81.23,81.35,81.21,81.26,18100.0,62.4439,62.5362,62.4285,62.467,18100.0
2013-09-09 10:20:00,81.27,81.41,81.27,81.38,28800.0,62.4747,62.5823,62.4747,62.5592,28800.0
2013-09-09 10:25:00,81.38,81.41,81.32,81.34,35700.0,62.5592,62.5823,62.5131,62.5285,35700.0
2013-09-09 10:30:00,81.34,81.43,81.32,81.41,22900.0,62.5285,62.5977,62.5131,62.5823,22900.0
2013-09-09 10:35:00,81.41,81.46,81.4,81.4,27700.0,62.5823,62.6207,62.5746,62.5746,27700.0
2013-09-09 10:40:00,81.41,81.49,81.4,81.45,42800.0,62.5823,62.6438,62.5746,62.613,42800.0
2013-09-09 10:45:00,81.44,81.47,81.38,81.45,36600.0,62.6053,62.6284,62.5592,62.613,36600.0
2013-09-09 10:50:00,81.43,81.43,81.35,81.35,14400.0,62.5977,62.5977,62.5362,62.5362,14400.0
2013-09-09 10:55:00,81.35,81.44,81.35,81.4,13200.0,62.5362,62.6053,62.5362,62.5746,13200.0
2013-09-09 11:00:00,81.4,81.41,81.33,81.39,29700.0,62.5746,62.5823,62.5208,62.5669,29700.0
2013-09-09 11:05:00,81.39,81.43,81.38,81.4,16600.0,62.5669,62.5977,62.5592,62.5746,16600.0
2013-09-09 11:10:00,81.42,81.42,81.38,81.4,14700.0,62.59,62.59,62.5592,62.5746,14700.0
2013-09-09 11:15:00,81.4,81.41,81.32,81.36,37400.0,62.5746,62.5823,62.5131,62.5438,37400.0
2013-09-09 11:20:00,81.36,81.38,81.33,81.37,23600.0,62.5438,62.5592,62.5208,62.5515,23600.0
2013-09-09 11:25:00,81.37,81.42,81.37,81.42,38200.0,62.5515,62.59,62.5515,62.59,38200.0
2013-09-09 11:30:00,81.42,81.53,81.41,81.51,45200.0,62.59,62.6745,62.5823,62.6592,45200.0
2013-09-09 11:35:00,81.49,81.55,81.49,81.55,22200.0,62.6438,62.6899,62.6438,62.6899,22200.0
2013-09-09 11:40:00,81.56,81.57,81.53,81.56,12800.0,62.6976,62.7053,62.6745,62.6976,12800.0
2013-09-09 11:45:00,81.56,81.57,81.5,81.5,12800.0,62.6976,62.7053,62.6515,62.6515,12800.0
2013-09-09 11:50:00,81.51,81.54,81.49,81.51,27800.0,62.6592,62.6822,62.6438,62.6592,27800.0
2013-09-09 11:55:00,81.51,81.54,81.46,81.47,21400.0,62.6592,62.6822,62.6207,62.6284,21400.0
2013-09-09 12:00:00,81.49,81.5,81.43,81.43,15400.0,62.6438,62.6515,62.5977,62.5977,15400.0
2013-09-09 12:05:00,81.44,81.45,81.4,81.42,15100.0,62.6053,62.613,62.5746,62.59,15100.0
2013-09-09 12:10:00,81.42,81.63,81.42,81.6,52700.0,62.59,62.7514,62.59,62.7283,52700.0
2013-09-09 12:15:00,81.61,81.67,81.59,81.67,15300.0,62.736,62.7821,62.7207,62.7821,15300.0
2013-09-09 12:20:00,81.67,81.76,81.65,81.73,26900.0,62.7821,62.8513,62.7668,62.8283,26900.0
2013-09-09 12:25:00,81.73,81.73,81.61,81.66,21800.0,62.8283,62.8283,62.736,62.7745,21800.0
2013-09-09 12:30:00,81.66,81.69,81.63,81.69,12500.0,62.7745,62.7975,62.7514,62.7975,12500.0
2013-09-09 12:35:00,81.68,81.72,81.66,81.7,12900.0,62.7898,62.8206,62.7745,62.8052,12900.0
2013-09-09 12:40:00,81.71,81.78,81.67,81.75,50000.0,62.8129,62.8667,62.7821,62.8436,50000.0
2013-09-09 12:45:00,81.76,81.77,81.69,81.76,10000.0,62.8513,62.859,62.7975,62.8513,10000.0
2013-09-09 12:50:00,81.76,81.78,81.74,81.75,12100.0,62.8513,62.8667,62.836,62.8436,12100.0
2013-09-09 12:55:00,81.75,81.79,81.74,81.77,10500.0,62.8436,62.8744,62.836,62.859,10500.0
2013-09-09 13:00:00,81.77,81.8,81.73,81.78,11200.0,62.859,62.8821,62.8283,62.8667,11200.0
2013-09-09 13:05:00,81.78,81.8,81.72,81.8,10400.0,62.8667,62.8821,62.8206,62.8821,10400.0
2013-09-09 13:10:00,81.8,81.83,81.77,81.79,12500.0,62.8821,62.9051,62.859,62.8744,12500.0
2013-09-09 13:15:00,81.79,81.84,81.79,81.82,12500.0,62.8744,62.9128,62.8744,62.8975,12500.0
2013-09-09 13:20:00,81.83,81.92,81.81,81.9,18700.0,62.9051,62.9743,62.8898,62.959,18700.0
2013-09-09 13:25:00,81.89,81.92,81.84,81.9,24100.0,62.9513,62.9743,62.9128,62.959,24100.0
2013-09-09 13:30:00,81.9,81.97,81.89,81.95,29200.0,62.959,63.0128,62.9513,62.9974,29200.0
2013-09-09 13:35:00,81.96,81.99,81.95,81.99,36200.0,63.0051,63.0281,62.9974,63.0281,36200.0
2013-09-09 13:40:00,81.98,81.99,81.93,81.97,22300.0,63.0205,63.0281,62.982,63.0128,22300.0
2013-09-09 13:45:00,81.97,82.0,81.95,82.0,53500.0,63.0128,63.0358,62.9974,63.0358,53500.0
2013-09-09 13:50:00,82.0,82.03,81.98,81.99,20000.0,63.0358,63.0589,63.0205,63.0281,20000.0
2013-09-09 13:55:00,81.99,82.07,81.94,82.07,23500.0,63.0281,63.0896,62.9897,63.0896,23500.0
2013-09-09 14:00:00,82.06,82.13,82.04,82.09,15000.0,63.082,63.1358,63.0666,63.105,15000.0
2013-09-09 14:05:00,82.09,82.09,82.02,82.02,37100.0,63.105,63.105,63.0512,63.0512,37100.0
2013-09-09 14:10:00,82.03,82.11,82.03,82.08,16100.0,63.0589,63.1204,63.0589,63.0973,16100.0
2013-09-09 14:15:00,82.06,82.2,82.05,82.19,26500.0,63.082,63.1896,63.0743,63.1819,26500.0
2013-09-09 14:20:00,82.18,82.23,82.18,82.22,27600.0,63.1742,63.2126,63.1742,63.2049,27600.0
2013-09-09 14:25:00,82.22,82.24,82.2,82.24,28900.0,63.2049,63.2203,63.1896,63.2203,28900.0
2013-09-09 14:30:00,82.24,82.28,82.23,82.23,47100.0,63.2203,63.2511,63.2126,63.2126,47100.0
2013-09-09 14:35:00,82.23,82.26,82.19,82.22,29100.0,63.2126,63.2357,63.1819,63.2049,29100.0
2013-09-09 14:40:00,82.22,82.25,82.2,82.25,25300.0,63.2049,63.228,63.1896,63.228,25300.0
2013-09-09 14:45:00,82.25,82.28,82.23,82.26,51600.0,63.228,63.2511,63.2126,63.2357,51600.0
2013-09-09 14:50:00,82.25,82.26,82.21,82.22,18000.0,63.228,63.2357,63.1973,63.2049,18000.0
2013-09-09 14:55:00,82.21,82.21,82.14,82.14,10000.0,63.1973,63.1973,63.1435,63.1435,10000.0
2013-09-09 15:00:00,82.13,82.2,82.11,82.19,24400.0,63.1358,63.1896,63.1204,63.1819,24400.0
2013-09-09 15:05:00,82.2,82.22,82.11,82.19,59100.0,63.1896,63.2049,63.1204,63.1819,59100.0
2013-09-09 15:10:00,82.19,82.22,82.16,82.2,54500.0,63.1819,63.2049,63.1588,63.1896,54500.0
2013-09-09 15:15:00,82.21,82.25,82.19,82.24,43100.0,63.1973,63.228,63.1819,63.2203,43100.0
2013-09-09 15:20:00,82.24,82.26,82.18,82.25,35200.0,63.2203,63.2357,63.1742,63.228,35200.0
2013-09-09 15:25:00,82.25,82.31,82.24,82.25,80700.0,63.228,63.2741,63.2203,63.228,80700.0
2013-09-09 15:30:00,82.25,82.31,82.2,82.3,44500.0,63.228,63.2741,63.1896,63.2664,44500.0
2013-09-09 15:35:00,82.3,82.31,82.21,82.22,39700.0,63.2664,63.2741,63.1973,63.2049,39700.0
2013-09-09 15:40:00,82.22,82.29,82.2,82.27,102900.0,63.2049,63.2588,63.1896,63.2434,102900.0
2013-09-09 15:45:00,82.26,82.27,82.19,82.22,56100.0,63.2357,63.2434,63.1819,63.2049,56100.0
2013-09-09 15:50:00,82.21,82.24,82.17,82.24,98600.0,63.1973,63.2203,63.1665,63.2203,98600.0
2013-09-09 15:55:00,82.23,82.25,82.18,82.19,150700.0,63.2126,63.228,63.1742,63.1819,150700.0
2013-09-10 09:30:00,82.59,82.85,82.59,82.85,75700.0,63.4894,63.6892,63.4894,63.6892,75700.0
2013-09-10 09:35:00,82.85,82.85,82.36,82.45,31300.0,63.6892,63.6892,63.3126,63.3818,31300.0
2013-09-10 09:40:00,82.4,82.5,82.29,82.36,43600.0,63.3433,63.4202,63.2588,63.3126,43600.0
2013-09-10 09:45:00,82.37,82.42,82.26,82.42,36600.0,63.3203,63.3587,63.2357,63.3587,36600.0
2013-09-10 09:50:00,82.42,82.42,82.23,82.3,38800.0,63.3587,63.3587,63.2126,63.2664,38800.0
2013-09-10 09:55:00,82.31,82.36,82.21,82.22,46000.0,63.2741,63.3126,63.1973,63.2049,46000.0
2013-09-10 10:00:00,82.25,82.36,82.19,82.19,32300.0,63.228,63.3126,63.1819,63.1819,32300.0
2013-09-10 10:05:00,82.17,82.27,82.12,82.19,35100.0,63.1665,63.2434,63.1281,63.1819,35100.0
2013-09-10 10:10:00,82.19,82.21,82.1,82.2,22400.0,63.1819,63.1973,63.1127,63.1896,22400.0
2013-09-10 10:15:00,82.22,82.22,82.06,82.18,29300.0,63.2049,63.2049,63.082,63.1742,29300.0
2013-09-10 10:20:00,82.17,82.38,82.17,82.35,29700.0,63.1665,63.3279,63.1665,63.3049,29700.0
2013-09-10 10:25:00,82.35,82.45,82.29,82.38,40600.0,63.3049,63.3818,63.2588,63.3279,40600.0
2013-09-10 10:30:00,82.38,82.4,82.26,82.27,44300.0,63.3279,63.3433,63.2357,63.2434,44300.0
2013-09-10 10:35:00,82.26,82.32,82.2,82.21,16400.0,63.2357,63.2818,63.1896,63.1973,16400.0
2013-09-10 10:40:00,82.21,82.27,82.21,82.24,47000.0,63.1973,63.2434,63.1973,63.2203,47000.0
2013-09-10 10:45:00,82.24,82.27,82.15,82.19,17700.0,63.2203,63.2434,63.1511,63.1819,17700.0
2013-09-10 10:50:00,82.19,82.23,82.17,82.22,19800.0,63.1819,63.2126,63.1665,63.2049,19800.0
2013-09-10 10:55:00,82.22,82.27,82.19,82.23,50200.0,63.2049,63.2434,63.1819,63.2126,50200.0
2013-09-10 11:00:00,82.24,82.29,82.18,82.2,47900.0,63.2203,63.2588,63.1742,63.1896,47900.0
2013-09-10 11:05:00,82.2,82.28,82.18,82.26,25200.0,63.1896,63.2511,63.1742,63.2357,25200.0
2013-09-10 11:10:00,82.26,82.33,82.21,82.25,24300.0,63.2357,63.2895,63.1973,63.228,24300.0
2013-09-10 11:15:00,82.27,82.29,82.19,82.22,29500.0,63.2434,63.2588,63.1819,63.2049,29500.0
2013-09-10 11:20:00,82.22,82.31,82.22,82.31,21800.0,63.2049,63.2741,63.2049,63.2741,21800.0
2013-09-10 11:25:00,82.31,82.34,82.25,82.26,25700.0,63.2741,63.2972,63.228,63.2357,25700.0
2013-09-10 11:30:00,82.26,82.26,82.15,82.16,25200.0,63.2357,63.2357,63.1511,63.1588,25200.0
2013-09-10 11:35:00,82.17,82.23,82.15,82.22,18900.0,63.1665,63.2126,63.1511,63.2049,18900.0
2013-09-10 11:40:00,82.21,82.22,82.06,82.08,23400.0,63.1973,63.2049,63.082,63.0973,23400.0
2013-09-10 11:45:00,82.08,82.15,82.07,82.12,17400.0,63.0973,63.1511,63.0896,63.1281,17400.0
2013-09-10 11:50:00,82.13,82.19,82.11,82.17,17000.0,63.1358,63.1819,63.1204,63.1665,17000.0
2013-09-10 11:55:00,82.17,82.23,82.09,82.18,23700.0,63.1665,63.2126,63.105,63.1742,23700.0
2013-09-10 12:00:00,82.18,82.2,82.09,82.1,18400.0,63.1742,63.1896,63.105,63.1127,18400.0
2013-09-10 12:05:00,82.1,82.12,82.06,82.09,19100.0,63.1127,63.1281,63.082,63.105,19100.0
2013-09-10 12:10:00,82.09,82.09,81.98,81.98,20900.0,63.105,63.105,63.0205,63.0205,20900.0
2013-09-10 12:15:00,81.99,82.03,81.98,82.01,14700.0,63.0281,63.0589,63.0205,63.0435,14700.0
2013-09-10 12:20:00,82.0,82.01,81.94,81.94,12300.0,63.0358,63.0435,62.9897,62.9897,12300.0
2013-09-10 12:25:00,81.94,81.96,81.89,81.9,19900.0,62.9897,63.0051,62.9513,62.959,19900.0
2013-09-10 12:30:00,81.91,81.91,81.86,81.88,15600.0,62.9666,62.9666,62.9282,62.9436,15600.0
2013-09-10 12:35:00,81.89,81.98,81.89,81.94,16100.0,62.9513,63.0205,62.9513,62.9897,16100.0
2013-09-10 12:40:00,81.94,81.95,81.88,81.92,13000.0,62.9897,62.9974,62.9436,62.9743,13000.0
2013-09-10 12:45:00,81.93,81.94,81.83,81.88,18300.0,62.982,62.9897,62.9051,62.9436,18300.0
2013-09-10 12:50:00,81.87,81.9,81.85,81.9,10700.0,62.9359,62.959,62.9205,62.959,10700.0
2013-09-10 12:55:00,81.89,81.91,81.87,81.91,19900.0,62.9513,62.9666,62.9359,62.9666,19900.0
2013-09-10 13:00:00,81.9,81.9,81.84,81.86,14600.0,62.959,62.959,62.9128,62.9282,14600.0
2013-09-10 13:05:00,81.85,81.89,81.82,81.82,12800.0,62.9205,62.9513,62.8975,62.8975,12800.0
2013-09-10 13:10:00,81.83,81.86,81.74,81.75,16800.0,62.9051,62.9282,62.836,62.8436,16800.0
2013-09-10 13:15:00,81.75,81.8,81.69,81.78,37600.0,62.8436,62.8821,62.7975,62.8667,37600.0
2013-09-10 13:20:00,81.79,81.9,81.78,81.86,25800.0,62.8744,62.959,62.8667,62.9282,25800.0
2013-09-10 13:25:00,81.85,81.85,81.78,81.83,32900.0,62.9205,62.9205,62.8667,62.9051,32900.0
2013-09-10 13:30:00,81.81,81.92,81.81,81.91,11000.0,62.8898,62.9743,62.8898,62.9666,11000.0
2013-09-10 13:35:00,81.92,81.92,81.88,81.9,11800.0,62.9743,62.9743,62.9436,62.959,11800.0
2013-09-10 13:40:00,81.9,81.91,81.87,81.87,15000.0,62.959,62.9666,62.9359,62.9359,15000.0
2013-09-10 13:45:00,81.89,81.9,81.84,81.84,8900.0,62.9513,62.959,62.9128,62.9128,8900.0
2013-09-10 13:50:00,81.83,81.94,81.83,81.93,20300.0,62.9051,62.9897,62.9051,62.982,20300.0
2013-09-10 13:55:00,81.93,81.98,81.92,81.97,13700.0,62.982,63.0205,62.9743,63.0128,13700.0
2013-09-10 14:00:00,81.97,82.03,81.97,81.98,21800.0,63.0128,63.0589,63.0128,63.0205,21800.0
2013-09-10 14:05:00,81.98,82.04,81.97,82.0,29700.0,63.0205,63.0666,63.0128,63.0358,29700.0
2013-09-10 14:10:00,82.0,82.05,81.99,82.04,22700.0,63.0358,63.0743,63.0281,63.0666,22700.0
2013-09-10 14:15:00,82.03,82.06,82.01,82.04,20000.0,63.0589,63.082,63.0435,63.0666,20000.0
2013-09-10 14:20:00,82.04,82.07,82.03,82.04,22500.0,63.0666,63.0896,63.0589,63.0666,22500.0
2013-09-10 14:25:00,82.03,82.08,82.02,82.08,21000.0,63.0589,63.0973,63.0512,63.0973,21000.0
2013-09-10 14:30:00,82.08,82.08,82.03,82.05,24900.0,63.0973,63.0973,63.0589,63.0743,24900.0
2013-09-10 14:35:00,82.06,82.14,82.06,82.13,21000.0,63.082,63.1435,63.082,63.1358,21000.0
2013-09-10 14:40:00,82.13,82.14,82.11,82.12,17700.0,63.1358,63.1435,63.1204,63.1281,17700.0
2013-09-10 14:45:00,82.12,82.2,82.12,82.2,18900.0,63.1281,63.1896,63.1281,63.1896,18900.0
2013-09-10 14:50:00,82.2,82.2,82.14,82.16,23500.0,63.1896,63.1896,63.1435,63.1588,23500.0
2013-09-10 14:55:00,82.15,82.27,82.15,82.21,28700.0,63.1511,63.2434,63.1511,63.1973,28700.0
2013-09-10 15:00:00,82.2,82.28,82.18,82.24,35000.0,63.1896,63.2511,63.1742,63.2203,35000.0
2013-09-10 15:05:00,82.24,82.32,82.22,82.31,37200.0,63.2203,63.2818,63.2049,63.2741,37200.0
2013-09-10 15:10:00,82.32,82.39,82.3,82.34,32600.0,63.2818,63.3356,63.2664,63.2972,32600.0
2013-09-10 15:15:00,82.34,82.42,82.33,82.38,35600.0,63.2972,63.3587,63.2895,63.3279,35600.0
2013-09-10 15:20:00,82.39,82.4,82.33,82.35,29600.0,63.3356,63.3433,63.2895,63.3049,29600.0
2013-09-10 15:25:00,82.34,82.37,82.3,82.32,41100.0,63.2972,63.3203,63.2664,63.2818,41100.0
2013-09-10 15:30:00,82.31,82.4,82.29,82.39,39800.0,63.2741,63.3433,63.2588,63.3356,39800.0
2013-09-10 15:35:00,82.39,82.43,82.36,82.4,39300.0,63.3356,63.3664,63.3126,63.3433,39300.0
2013-09-10 15:40:00,82.4,82.45,82.36,82.37,53800.0,63.3433,63.3818,63.3126,63.3203,53800.0
2013-09-10 15:45:00,82.36,82.5,82.33,82.44,75300.0,63.3126,63.4202,63.2895,63.3741,75300.0
2013-09-10 15:50:00,82.43,82.47,82.39,82.39,66500.0,63.3664,63.3971,63.3356,63.3356,66500.0
2013-09-10 15:55:00,82.39,82.57,82.39,82.54,149300.0,63.3356,63.474,63.3356,63.4509,149300.0
2013-09-11 09:30:00,82.56,83.58,82.42,83.55,134300.0,63.4663,64.2504,63.3587,64.2274,134300.0
2013-09-11 09:35:00,83.57,83.88,83.2,83.2,88500.0,64.2427,64.481,63.9583,63.9583,88500.0
2013-09-11 09:40:00,83.2,83.24,83.15,83.22,92300.0,63.9583,63.9891,63.9199,63.9737,92300.0
2013-09-11 09:45:00,83.22,83.57,83.22,83.49,58400.0,63.9737,64.2427,63.9737,64.1812,58400.0
2013-09-11 09:50:00,83.5,83.53,83.3,83.3,36200.0,64.1889,64.212,64.0352,64.0352,36200.0
2013-09-11 09:55:00,83.31,83.31,82.98,83.01,55000.0,64.0429,64.0429,63.7892,63.8122,55000.0
2013-09-11 10:00:00,83.01,83.23,83.0,83.17,25400.0,63.8122,63.9814,63.8046,63.9352,25400.0
2013-09-11 10:05:00,83.2,83.3,83.16,83.17,23900.0,63.9583,64.0352,63.9276,63.9352,23900.0
2013-09-11 10:10:00,83.16,83.19,83.04,83.04,17000.0,63.9276,63.9506,63.8353,63.8353,17000.0
2013-09-11 10:15:00,83.03,83.08,83.0,83.0,22900.0,63.8276,63.8661,63.8046,63.8046,22900.0
2013-09-11 10:20:00,83.0,83.06,83.0,83.06,21400.0,63.8046,63.8507,63.8046,63.8507,21400.0
2013-09-11 10:25:00,83.04,83.12,83.01,83.07,10200.0,63.8353,63.8968,63.8122,63.8584,10200.0
2013-09-11 10:30:00,83.03,83.12,83.02,83.1,14100.0,63.8276,63.8968,63.8199,63.8814,14100.0
2013-09-11 10:35:00,83.09,83.14,83.03,83.04,19500.0,63.8737,63.9122,63.8276,63.8353,19500.0
2013-09-11 10:40:00,83.04,83.1,83.02,83.09,16300.0,63.8353,63.8814,63.8199,63.8737,16300.0
2013-09-11 10:45:00,83.1,83.12,82.91,82.94,39200.0,63.8814,63.8968,63.7354,63.7584,39200.0
2013-09-11 10:50:00,82.95,83.11,82.95,83.08,24000.0,63.7661,63.8891,63.7661,63.8661,24000.0
2013-09-11 10:55:00,83.08,83.09,83.0,83.0,13500.0,63.8661,63.8737,63.8046,63.8046,13500.0
2013-09-11 11:00:00,83.0,83.06,82.99,83.05,17400.0,63.8046,63.8507,63.7969,63.843,17400.0
2013-09-11 11:05:00,83.05,83.12,83.05,83.12,21200.0,63.843,63.8968,63.843,63.8968,21200.0
2013-09-11 11:10:00,83.11,83.17,83.07,83.08,24100.0,63.8891,63.9352,63.8584,63.8661,24100.0
2013-09-11 11:15:00,83.07,83.07,83.01,83.01,10100.0,63.8584,63.8584,63.8122,63.8122,10100.0
2013-09-11 11:20:00,83.01,83.06,83.01,83.01,17600.0,63.8122,63.8507,63.8122,63.8122,17600.0
2013-09-11 11:25:00,83.0,83.05,82.99,83.02,17200.0,63.8046,63.843,63.7969,63.8199,17200.0
2013-09-11 11:30:00,83.02,83.15,83.01,83.12,23400.0,63.8199,63.9199,63.8122,63.8968,23400.0
2013-09-11 11:35:00,83.11,83.19,83.05,83.06,23600.0,63.8891,63.9506,63.843,63.8507,23600.0
2013-09-11 11:40:00,83.06,83.06,82.95,82.95,19500.0,63.8507,63.8507,63.7661,63.7661,19500.0
2013-09-11 11:45:00,82.96,83.0,82.95,83.0,13600.0,63.7738,63.8046,63.7661,63.8046,13600.0
2013-09-11 11:50:00,82.99,83.0,82.97,82.97,14300.0,63.7969,63.8046,63.7815,63.7815,14300.0
2013-09-11 11:55:00,82.98,82.99,82.97,82.99,17800.0,63.7892,63.7969,63.7815,63.7969,17800.0
2013-09-11 12:00:00,82.99,83.0,82.95,82.99,49700.0,63.7969,63.8046,63.7661,63.7969,49700.0
2013-09-11 12:05:00,82.99,83.19,82.99,83.12,111000.0,63.7969,63.9506,63.7969,63.8968,111000.0
2013-09-11 12:10:00,83.13,83.14,83.0,83.0,20100.0,63.9045,63.9122,63.8046,63.8046,20100.0
2013-09-11 12:15:00,82.99,83.13,82.96,83.13,27200.0,63.7969,63.9045,63.7738,63.9045,27200.0
2013-09-11 12:20:00,83.14,83.24,83.1,83.11,78900.0,63.9122,63.9891,63.8814,63.8891,78900.0
2013-09-11 12:25:00,83.1,83.15,83.05,83.15,14200.0,63.8814,63.9199,63.843,63.9199,14200.0
2013-09-11 12:30:00,83.16,83.17,83.13,83.15,14000.0,63.9276,63.9352,63.9045,63.9199,14000.0
2013-09-11 12:35:00,83.15,83.16,83.13,83.13,8200.0,63.9199,63.9276,63.9045,63.9045,8200.0
2013-09-11 12:40:00,83.15,83.16,83.02,83.03,11900.0,63.9199,63.9276,63.8199,63.8276,11900.0
2013-09-11 12:45:00,83.04,83.07,83.03,83.05,7000.0,63.8353,63.8584,63.8276,63.843,7000.0
2013-09-11 12:50:00,83.05,83.1,83.04,83.07,6500.0,63.843,63.8814,63.8353,63.8584,6500.0
2013-09-11 12:55:00,83.07,83.13,83.07,83.12,10600.0,63.8584,63.9045,63.8584,63.8968,10600.0
2013-09-11 13:00:00,83.11,83.12,83.07,83.12,13300.0,63.8891,63.8968,63.8584,63.8968,13300.0
2013-09-11 13:05:00,83.11,83.13,83.08,83.09,9500.0,63.8891,63.9045,63.8661,63.8737,9500.0
2013-09-11 13:10:00,83.08,83.08,83.01,83.03,11300.0,63.8661,63.8661,63.8122,63.8276,11300.0
2013-09-11 13:15:00,83.02,83.05,82.99,83.03,18200.0,63.8199,63.843,63.7969,63.8276,18200.0
2013-09-11 13:20:00,83.03,83.06,83.01,83.06,10400.0,63.8276,63.8507,63.8122,63.8507,10400.0
2013-09-11 13:25:00,83.05,83.11,83.05,83.11,11200.0,63.843,63.8891,63.843,63.8891,11200.0
2013-09-11 13:30:00,83.1,83.17,83.09,83.15,12800.0,63.8814,63.9352,63.8737,63.9199,12800.0
2013-09-11 13:35:00,83.18,83.25,83.15,83.17,24300.0,63.9429,63.9967,63.9199,63.9352,24300.0
2013-09-11 13:40:00,83.16,83.25,83.16,83.24,12700.0,63.9276,63.9967,63.9276,63.9891,12700.0
2013-09-11 13:45:00,83.25,83.33,83.25,83.32,17900.0,63.9967,64.0582,63.9967,64.0506,17900.0
2013-09-11 13:50:00,83.32,83.39,83.31,83.39,16300.0,64.0506,64.1044,64.0429,64.1044,16300.0
2013-09-11 13:55:00,83.39,83.42,83.39,83.4,12000.0,64.1044,64.1274,64.1044,64.1121,12000.0
2013-09-11 14:00:00,83.39,83.53,83.39,83.53,22400.0,64.1044,64.212,64.1044,64.212,22400.0
2013-09-11 14:05:00,83.52,83.53,83.45,83.46,18800.0,64.2043,64.212,64.1505,64.1582,18800.0
2013-09-11 14:10:00,83.47,83.49,83.44,83.45,10900.0,64.1659,64.1812,64.1428,64.1505,10900.0
2013-09-11 14:15:00,83.46,83.5,83.42,83.47,12500.0,64.1582,64.1889,64.1274,64.1659,12500.0
2013-09-11 14:20:00,83.46,83.46,83.32,83.36,14100.0,64.1582,64.1582,64.0506,64.0813,14100.0
2013-09-11 14:25:00,83.36,83.43,83.36,83.43,14800.0,64.0813,64.1351,64.0813,64.1351,14800.0
2013-09-11 14:30:00,83.43,83.5,83.43,83.44,14100.0,64.1351,64.1889,64.1351,64.1428,14100.0
2013-09-11 14:35:00,83.44,83.48,83.43,83.46,9500.0,64.1428,64.1735,64.1351,64.1582,9500.0
2013-09-11 14:40:00,83.46,83.46,83.4,83.4,9600.0,64.1582,64.1582,64.1121,64.1121,9600.0
2013-09-11 14:45:00,83.41,83.42,83.38,83.42,15500.0,64.1197,64.1274,64.0967,64.1274,15500.0
2013-09-11 14:50:00,83.42,83.42,83.37,83.39,12600.0,64.1274,64.1274,64.089,64.1044,12600.0
2013-09-11 14:55:00,83.39,83.39,83.33,83.35,10700.0,64.1044,64.1044,64.0582,64.0736,10700.0
2013-09-11 15:00:00,83.35,83.38,83.32,83.37,8200.0,64.0736,64.0967,64.0506,64.089,8200.0
2013-09-11 15:05:00,83.37,83.44,83.37,83.43,14400.0,64.089,64.1428,64.089,64.1351,14400.0
2013-09-11 15:10:00,83.42,83.44,83.39,83.41,13800.0,64.1274,64.1428,64.1044,64.1197,13800.0
2013-09-11 15:15:00,83.41,83.48,83.4,83.47,15000.0,64.1197,64.1735,64.1121,64.1659,15000.0
2013-09-11 15:20:00,83.48,83.61,83.48,83.59,43800.0,64.1735,64.2735,64.1735,64.2581,43800.0
2013-09-11 15:25:00,83.59,83.69,83.55,83.61,40000.0,64.2581,64.335,64.2274,64.2735,40000.0
2013-09-11 15:30:00,83.61,83.65,83.55,83.58,65300.0,64.2735,64.3042,64.2274,64.2504,65300.0
2013-09-11 15:35:00,83.58,83.7,83.58,83.68,36800.0,64.2504,64.3427,64.2504,64.3273,36800.0
2013-09-11 15:40:00,83.67,83.77,83.65,83.72,57400.0,64.3196,64.3965,64.3042,64.358,57400.0
2013-09-11 15:45:00,83.72,83.73,83.59,83.66,59600.0,64.358,64.3657,64.2581,64.3119,59600.0
2013-09-11 15:50:00,83.66,83.66,83.54,83.57,71200.0,64.3119,64.3119,64.2197,64.2427,71200.0
2013-09-11 15:55:00,83.57,83.74,83.56,83.74,150000.0,64.2427,64.3734,64.235,64.3734,150000.0
2013-09-12 09:30:00,83.13,83.41,83.1,83.33,68000.0,63.9045,64.1197,63.8814,64.0582,68000.0
2013-09-12 09:35:00,83.3,83.3,82.92,83.01,40400.0,64.0352,64.0352,63.7431,63.8122,40400.0
2013-09-12 09:40:00,83.01,83.25,82.97,83.2,38300.0,63.8122,63.9967,63.7815,63.9583,38300.0
2013-09-12 09:45:00,83.21,83.5,83.21,83.46,43400.0,63.966,64.1889,63.966,64.1582,43400.0
2013-09-12 09:50:00,83.49,83.55,83.35,83.41,24000.0,64.1812,64.2274,64.0736,64.1197,24000.0
2013-09-12 09:55:00,83.38,83.44,83.27,83.28,19400.0,64.0967,64.1428,64.0121,64.0198,19400.0
2013-09-12 10:00:00,83.27,83.56,83.2,83.55,29800.0,64.0121,64.235,63.9583,64.2274,29800.0
2013-09-12 10:05:00,83.57,83.6,83.51,83.58,21400.0,64.2427,64.2658,64.1966,64.2504,21400.0
2013-09-12 10:10:00,83.58,83.58,83.41,83.5,11600.0,64.2504,64.2504,64.1197,64.1889,11600.0
2013-09-12 10:15:00,83.51,83.54,83.44,83.47,21600.0,64.1966,64.2197,64.1428,64.1659,21600.0
2013-09-12 10:20:00,83.47,83.48,83.38,83.42,15600.0,64.1659,64.1735,64.0967,64.1274,15600.0
2013-09-12 10:25:00,83.42,83.48,83.37,83.38,15100.0,64.1274,64.1735,64.089,64.0967,15100.0
2013-09-12 10:30:00,83.38,83.42,83.34,83.36,19100.0,64.0967,64.1274,64.0659,64.0813,19100.0
2013-09-12 10:35:00,83.36,83.39,83.33,83.35,18700.0,64.0813,64.1044,64.0582,64.0736,18700.0
2013-09-12 10:40:00,83.36,83.4,83.33,83.34,16300.0,64.0813,64.1121,64.0582,64.0659,16300.0
2013-09-12 10:45:00,83.34,83.38,83.31,83.36,15500.0,64.0659,64.0967,64.0429,64.0813,15500.0
2013-09-12 10:50:00,83.34,83.37,83.3,83.3,23800.0,64.0659,64.089,64.0352,64.0352,23800.0
2013-09-12 10:55:00,83.3,83.31,83.18,83.18,21600.0,64.0352,64.0429,63.9429,63.9429,21600.0
2013-09-12 11:00:00,83.17,83.23,83.17,83.19,19800.0,63.9352,63.9814,63.9352,63.9506,19800.0
2013-09-12 11:05:00,83.18,83.24,83.16,83.21,15500.0,63.9429,63.9891,63.9276,63.966,15500.0
2013-09-12 11:10:00,83.22,83.34,83.21,83.34,18800.0,63.9737,64.0659,63.966,64.0659,18800.0
2013-09-12 11:15:00,83.33,83.33,83.18,83.18,29900.0,64.0582,64.0582,63.9429,63.9429,29900.0
2013-09-12 11:20:00,83.17,83.19,83.12,83.19,25400.0,63.9352,63.9506,63.8968,63.9506,25400.0
2013-09-12 11:25:00,83.18,83.29,83.15,83.27,21900.0,63.9429,64.0275,63.9199,64.0121,21900.0
2013-09-12 11:30:00,83.27,83.37,83.26,83.35,24800.0,64.0121,64.089,64.0044,64.0736,24800.0
2013-09-12 11:35:00,83.34,83.36,83.31,83.32,20100.0,64.0659,64.0813,64.0429,64.0506,20100.0
2013-09-12 11:40:00,83.3,83.3,83.19,83.25,26500.0,64.0352,64.0352,63.9506,63.9967,26500.0
2013-09-12 11:45:00,83.25,83.32,83.23,83.32,32300.0,63.9967,64.0506,63.9814,64.0506,32300.0
2013-09-12 11:50:00,83.32,83.33,83.25,83.26,19200.0,64.0506,64.0582,63.9967,64.0044,19200.0
2013-09-12 11:55:00,83.26,83.28,83.2,83.21,23000.0,64.0044,64.0198,63.9583,63.966,23000.0
2013-09-12 12:00:00,83.22,83.25,83.2,83.25,16200.0,63.9737,63.9967,63.9583,63.9967,16200.0
2013-09-12 12:05:00,83.25,83.32,83.25,83.29,25300.0,63.9967,64.0506,63.9967,64.0275,25300.0
2013-09-12 12:10:00,83.3,83.33,83.15,83.21,30800.0,64.0352,64.0582,63.9199,63.966,30800.0
2013-09-12 12:15:00,83.21,83.27,83.18,83.19,17500.0,63.966,64.0121,63.9429,63.9506,17500.0
2013-09-12 12:20:00,83.17,83.25,83.15,83.21,17000.0,63.9352,63.9967,63.9199,63.966,17000.0
2013-09-12 12:25:00,83.22,83.28,83.17,83.25,25600.0,63.9737,64.0198,63.9352,63.9967,25600.0
2013-09-12 12:30:00,83.25,83.3,83.22,83.24,17000.0,63.9967,64.0352,63.9737,63.9891,17000.0
2013-09-12 12:35:00,83.24,83.37,83.23,83.36,17500.0,63.9891,64.089,63.9814,64.0813,17500.0
2013-09-12 12:40:00,83.36,83.43,83.35,83.39,21300.0,64.0813,64.1351,64.0736,64.1044,21300.0
2013-09-12 12:45:00,83.39,83.41,83.28,83.28,13000.0,64.1044,64.1197,64.0198,64.0198,13000.0
2013-09-12 12:50:00,83.28,83.31,83.26,83.29,13600.0,64.0198,64.0429,64.0044,64.0275,13600.0
2013-09-12 12:55:00,83.29,83.42,83.28,83.42,17200.0,64.0275,64.1274,64.0198,64.1274,17200.0
2013-09-12 13:00:00,83.4,83.42,83.31,83.31,12100.0,64.1121,64.1274,64.0429,64.0429,12100.0
2013-09-12 13:05:00,83.31,83.33,83.26,83.3,25900.0,64.0429,64.0582,64.0044,64.0352,25900.0
2013-09-12 13:10:00,83.32,83.43,83.32,83.43,10600.0,64.0506,64.1351,64.0506,64.1351,10600.0
2013-09-12 13:15:00,83.43,83.48,83.42,83.44,12200.0,64.1351,64.1735,64.1274,64.1428,12200.0
2013-09-12 13:20:00,83.44,83.45,83.4,83.41,12000.0,64.1428,64.1505,64.1121,64.1197,12000.0
2013-09-12 13:25:00,83.41,83.42,83.37,83.37,12500.0,64.1197,64.1274,64.089,64.089,12500.0
2013-09-12 13:30:00,83.36,83.38,83.31,83.34,11400.0,64.0813,64.0967,64.0429,64.0659,11400.0
2013-09-12 13:35:00,83.33,83.33,83.29,83.31,16200.0,64.0582,64.0582,64.0275,64.0429,16200.0
2013-09-12 13:40:00,83.31,83.32,83.26,83.26,13400.0,64.0429,64.0506,64.0044,64.0044,13400.0
2013-09-12 13:45:00,83.27,83.27,83.22,83.23,26000.0,64.0121,64.0121,63.9737,63.9814,26000.0
2013-09-12 13:50:00,83.25,83.29,83.25,83.28,10600.0,63.9967,64.0275,63.9967,64.0198,10600.0
2013-09-12 13:55:00,83.27,83.32,83.26,83.26,14600.0,64.0121,64.0506,64.0044,64.0044,14600.0
2013-09-12 14:00:00,83.27,83.29,83.25,83.26,18900.0,64.0121,64.0275,63.9967,64.0044,18900.0
2013-09-12 14:05:00,83.27,83.28,83.25,83.28,17300.0,64.0121,64.0198,63.9967,64.0198,17300.0
2013-09-12 14:10:00,83.27,83.28,83.23,83.23,9000.0,64.0121,64.0198,63.9814,63.9814,9000.0
2013-09-12 14:15:00,83.22,83.27,83.2,83.23,20500.0,63.9737,64.0121,63.9583,63.9814,20500.0
2013-09-12 14:20:00,83.23,83.23,83.2,83.2,16300.0,63.9814,63.9814,63.9583,63.9583,16300.0
2013-09-12 14:25:00,83.21,83.24,83.2,83.22,21300.0,63.966,63.9891,63.9583,63.9737,21300.0
2013-09-12 14:30:00,83.21,83.23,83.2,83.2,15300.0,63.966,63.9814,63.9583,63.9583,15300.0
2013-09-12 14:35:00,83.21,83.21,83.13,83.14,15300.0,63.966,63.966,63.9045,63.9122,15300.0
2013-09-12 14:40:00,83.14,83.17,83.12,83.17,14800.0,63.9122,63.9352,63.8968,63.9352,14800.0
2013-09-12 14:45:00,83.16,83.28,83.16,83.27,21800.0,63.9276,64.0198,63.9276,64.0121,21800.0
2013-09-12 14:50:00,83.29,83.29,83.26,83.29,15800.0,64.0275,64.0275,64.0044,64.0275,15800.0
2013-09-12 14:55:00,83.3,83.35,83.28,83.3,17800.0,64.0352,64.0736,64.0198,64.0352,17800.0
2013-09-12 15:00:00,83.3,83.31,83.2,83.21,19000.0,64.0352,64.0429,63.9583,63.966,19000.0
2013-09-12 15:05:00,83.21,83.21,83.12,83.15,18300.0,63.966,63.966,63.8968,63.9199,18300.0
2013-09-12 15:10:00,83.15,83.19,83.13,83.15,25600.0,63.9199,63.9506,63.9045,63.9199,25600.0
2013-09-12 15:15:00,83.15,83.15,83.08,83.14,26300.0,63.9199,63.9199,63.8661,63.9122,26300.0
2013-09-12 15:20:00,83.14,83.19,83.11,83.11,20300.0,63.9122,63.9506,63.8891,63.8891,20300.0
2013-09-12 15:25:00,83.12,83.16,83.09,83.13,30800.0,63.8968,63.9276,63.8737,63.9045,30800.0
2013-09-12 15:30:00,83.12,83.12,83.07,83.1,26000.0,63.8968,63.8968,63.8584,63.8814,26000.0
2013-09-12 15:35:00,83.11,83.2,83.11,83.19,28900.0,63.8891,63.9583,63.8891,63.9506,28900.0
2013-09-12 15:40:00,83.19,83.22,83.17,83.19,43100.0,63.9506,63.9737,63.9352,63.9506,43100.0
2013-09-12 15:45:00,83.19,83.19,83.09,83.17,58900.0,63.9506,63.9506,63.8737,63.9352,58900.0
2013-09-12 15:50:00,83.17,83.17,83.06,83.08,54800.0,63.9352,63.9352,63.8507,63.8661,54800.0
2013-09-12 15:55:00,83.08,83.14,83.07,83.14,123500.0,63.8661,63.9122,63.8584,63.9122,123500.0
2013-09-13 09:30:00,83.41,83.52,83.23,83.52,32500.0,64.1197,64.2043,63.9814,64.2043,32500.0
2013-09-13 09:35:00,83.54,83.69,83.53,83.64,20600.0,64.2197,64.335,64.212,64.2965,20600.0
2013-09-13 09:40:00,83.68,83.73,83.63,83.72,18500.0,64.3273,64.3657,64.2889,64.358,18500.0
2013-09-13 09:45:00,83.73,83.84,83.72,83.8,23300.0,64.3657,64.4503,64.358,64.4195,23300.0
2013-09-13 09:50:00,83.79,83.91,83.79,83.91,32300.0,64.4119,64.5041,64.4119,64.5041,32300.0
2013-09-13 09:55:00,83.87,83.88,83.68,83.87,21900.0,64.4734,64.481,64.3273,64.4734,21900.0
2013-09-13 10:00:00,83.87,83.88,83.62,83.63,9000.0,64.4734,64.481,64.2812,64.2889,9000.0
2013-09-13 10:05:00,83.63,83.66,83.54,83.6,31700.0,64.2889,64.3119,64.2197,64.2658,31700.0
2013-09-13 10:10:00,83.59,83.62,83.46,83.49,24100.0,64.2581,64.2812,64.1582,64.1812,24100.0
2013-09-13 10:15:00,83.49,83.61,83.46,83.56,10400.0,64.1812,64.2735,64.1582,64.235,10400.0
2013-09-13 10:20:00,83.55,83.62,83.53,83.58,12800.0,64.2274,64.2812,64.212,64.2504,12800.0
2013-09-13 10:25:00,83.58,83.67,83.57,83.66,8700.0,64.2504,64.3196,64.2427,64.3119,8700.0
2013-09-13 10:30:00,83.65,83.72,83.62,83.67,9700.0,64.3042,64.358,64.2812,64.3196,9700.0
2013-09-13 10:35:00,83.67,83.67,83.61,83.65,10300.0,64.3196,64.3196,64.2735,64.3042,10300.0
2013-09-13 10:40:00,83.66,83.78,83.65,83.78,19400.0,64.3119,64.4042,64.3042,64.4042,19400.0
2013-09-13 10:45:00,83.78,83.78,83.68,83.68,8200.0,64.4042,64.4042,64.3273,64.3273,8200.0
2013-09-13 10:50:00,83.69,83.73,83.68,83.73,5700.0,64.335,64.3657,64.3273,64.3657,5700.0
2013-09-13 10:55:00,83.71,83.73,83.59,83.59,14100.0,64.3504,64.3657,64.2581,64.2581,14100.0
2013-09-13 11:00:00,83.6,83.64,83.56,83.56,28100.0,64.2658,64.2965,64.235,64.235,28100.0
2013-09-13 11:05:00,83.55,83.6,83.55,83.58,9800.0,64.2274,64.2658,64.2274,64.2504,9800.0
2013-09-13 11:10:00,83.59,83.6,83.58,83.59,8700.0,64.2581,64.2658,64.2504,64.2581,8700.0
2013-09-13 11:15:00,83.6,83.6,83.5,83.51,25700.0,64.2658,64.2658,64.1889,64.1966,25700.0
2013-09-13 11:20:00,83.51,83.52,83.49,83.51,4600.0,64.1966,64.2043,64.1812,64.1966,4600.0
2013-09-13 11:25:00,83.51,83.59,83.51,83.56,11800.0,64.1966,64.2581,64.1966,64.235,11800.0
2013-09-13 11:30:00,83.57,83.61,83.57,83.61,5000.0,64.2427,64.2735,64.2427,64.2735,5000.0
2013-09-13 11:35:00,83.61,83.66,83.61,83.65,5600.0,64.2735,64.3119,64.2735,64.3042,5600.0
2013-09-13 11:40:00,83.66,83.66,83.53,83.53,10000.0,64.3119,64.3119,64.212,64.212,10000.0
2013-09-13 11:45:00,83.52,83.53,83.49,83.51,5900.0,64.2043,64.212,64.1812,64.1966,5900.0
2013-09-13 11:50:00,83.5,83.52,83.47,83.52,7400.0,64.1889,64.2043,64.1659,64.2043,7400.0
2013-09-13 11:55:00,83.52,83.53,83.5,83.5,7200.0,64.2043,64.212,64.1889,64.1889,7200.0
2013-09-13 12:00:00,83.5,83.51,83.44,83.44,9400.0,64.1889,64.1966,64.1428,64.1428,9400.0
2013-09-13 12:05:00,83.44,83.46,83.4,83.4,10100.0,64.1428,64.1582,64.1121,64.1121,10100.0
2013-09-13 12:10:00,83.4,83.4,83.37,83.38,8000.0,64.1121,64.1121,64.089,64.0967,8000.0
2013-09-13 12:15:00,83.38,83.4,83.38,83.39,6500.0,64.0967,64.1121,64.0967,64.1044,6500.0
2013-09-13 12:20:00,83.41,83.5,83.41,83.5,10100.0,64.1197,64.1889,64.1197,64.1889,10100.0
2013-09-13 12:25:00,83.49,83.52,83.48,83.48,9500.0,64.1812,64.2043,64.1735,64.1735,9500.0
2013-09-13 12:30:00,83.47,83.47,83.45,83.46,8600.0,64.1659,64.1659,64.1505,64.1582,8600.0
2013-09-13 12:35:00,83.46,83.46,83.39,83.39,6100.0,64.1582,64.1582,64.1044,64.1044,6100.0
2013-09-13 12:40:00,83.4,83.41,83.38,83.39,2900.0,64.1121,64.1197,64.0967,64.1044,2900.0
2013-09-13 12:45:00,83.38,83.39,83.37,83.37,6200.0,64.0967,64.1044,64.089,64.089,6200.0
2013-09-13 12:50:00,83.39,83.39,83.35,83.35,7400.0,64.1044,64.1044,64.0736,64.0736,7400.0
2013-09-13 12:55:00,83.35,83.37,83.3,83.3,10000.0,64.0736,64.089,64.0352,64.0352,10000.0
2013-09-13 13:00:00,83.3,83.39,83.3,83.37,6600.0,64.0352,64.1044,64.0352,64.089,6600.0
2013-09-13 13:05:00,83.38,83.38,83.34,83.34,4400.0,64.0967,64.0967,64.0659,64.0659,4400.0
2013-09-13 13:10:00,83.34,83.36,83.34,83.35,3800.0,64.0659,64.0813,64.0659,64.0736,3800.0
2013-09-13 13:15:00,83.36,83.39,83.35,83.35,7500.0,64.0813,64.1044,64.0736,64.0736,7500.0
2013-09-13 13:20:00,83.35,83.4,83.33,83.4,5600.0,64.0736,64.1121,64.0582,64.1121,5600.0
2013-09-13 13:25:00,83.41,83.45,83.41,83.44,6600.0,64.1197,64.1505,64.1197,64.1428,6600.0
2013-09-13 13:30:00,83.46,83.46,83.39,83.39,7100.0,64.1582,64.1582,64.1044,64.1044,7100.0
2013-09-13 13:35:00,83.39,83.42,83.39,83.42,6700.0,64.1044,64.1274,64.1044,64.1274,6700.0
2013-09-13 13:40:00,83.43,83.47,83.43,83.47,5300.0,64.1351,64.1659,64.1351,64.1659,5300.0
2013-09-13 13:45:00,83.47,83.5,83.47,83.5,6500.0,64.1659,64.1889,64.1659,64.1889,6500.0
2013-09-13 13:50:00,83.5,83.5,83.47,83.47,4800.0,64.1889,64.1889,64.1659,64.1659,4800.0
2013-09-13 13:55:00,83.47,83.49,83.47,83.48,4500.0,64.1659,64.1812,64.1659,64.1735,4500.0
2013-09-13 14:00:00,83.48,83.57,83.47,83.55,11100.0,64.1735,64.2427,64.1659,64.2274,11100.0
2013-09-13 14:05:00,83.54,83.54,83.47,83.49,6500.0,64.2197,64.2197,64.1659,64.1812,6500.0
2013-09-13 14:10:00,83.48,83.48,83.41,83.42,14500.0,64.1735,64.1735,64.1197,64.1274,14500.0
2013-09-13 14:15:00,83.41,83.46,83.4,83.44,7100.0,64.1197,64.1582,64.1121,64.1428,7100.0
2013-09-13 14:20:00,83.44,83.46,83.41,83.45,13400.0,64.1428,64.1582,64.1197,64.1505,13400.0
2013-09-13 14:25:00,83.45,83.48,83.44,83.46,7800.0,64.1505,64.1735,64.1428,64.1582,7800.0
2013-09-13 14:30:00,83.45,83.45,83.39,83.4,10400.0,64.1505,64.1505,64.1044,64.1121,10400.0
2013-09-13 14:35:00,83.4,83.5,83.4,83.45,9100.0,64.1121,64.1889,64.1121,64.1505,9100.0
2013-09-13 14:40:00,83.45,83.48,83.42,83.42,10400.0,64.1505,64.1735,64.1274,64.1274,10400.0
2013-09-13 14:45:00,83.44,83.5,83.44,83.5,6100.0,64.1428,64.1889,64.1428,64.1889,6100.0
2013-09-13 14:50:00,83.5,83.51,83.49,83.5,8700.0,64.1889,64.1966,64.1812,64.1889,8700.0
2013-09-13 14:55:00,83.5,83.51,83.45,83.45,12100.0,64.1889,64.1966,64.1505,64.1505,12100.0
2013-09-13 15:00:00,83.45,83.53,83.45,83.52,7700.0,64.1505,64.212,64.1505,64.2043,7700.0
2013-09-13 15:05:00,83.52,83.53,83.45,83.45,10100.0,64.2043,64.212,64.1505,64.1505,10100.0
2013-09-13 15:10:00,83.44,83.46,83.42,83.42,17100.0,64.1428,64.1582,64.1274,64.1274,17100.0
2013-09-13 15:15:00,83.43,83.47,83.42,83.44,10400.0,64.1351,64.1659,64.1274,64.1428,10400.0
2013-09-13 15:20:00,83.45,83.48,83.42,83.45,14700.0,64.1505,64.1735,64.1274,64.1505,14700.0
2013-09-13 15:25:00,83.45,83.47,83.42,83.46,10900.0,64.1505,64.1659,64.1274,64.1582,10900.0
2013-09-13 15:30:00,83.47,83.48,83.42,83.45,20200.0,64.1659,64.1735,64.1274,64.1505,20200.0
2013-09-13 15:35:00,83.46,83.48,83.4,83.4,24000.0,64.1582,64.1735,64.1121,64.1121,24000.0
2013-09-13 15:40:00,83.41,83.48,83.4,83.47,30300.0,64.1197,64.1735,64.1121,64.1659,30300.0
2013-09-13 15:45:00,83.48,83.52,83.47,83.51,29300.0,64.1735,64.2043,64.1659,64.1966,29300.0
2013-09-13 15:50:00,83.52,83.52,83.43,83.46,38400.0,64.2043,64.2043,64.1351,64.1582,38400.0
2013-09-13 15:55:00,83.46,83.56,83.42,83.56,91000.0,64.1582,64.235,64.1274,64.235,91000.0
2013-09-16 09:30:00,84.35,84.71,84.35,84.58,89200.0,64.8423,65.1191,64.8423,65.0192,89200.0
2013-09-16 09:35:00,84.58,84.58,84.39,84.4,37000.0,65.0192,65.0192,64.8731,64.8808,37000.0
2013-09-16 09:40:00,84.36,84.54,84.3,84.39,18100.0,64.85,64.9884,64.8039,64.8731,18100.0
2013-09-16 09:45:00,84.38,84.54,84.3,84.52,23100.0,64.8654,64.9884,64.8039,64.973,23100.0
2013-09-16 09:50:00,84.53,84.58,84.46,84.47,13800.0,64.9807,65.0192,64.9269,64.9346,13800.0
2013-09-16 09:55:00,84.47,84.51,84.42,84.45,12100.0,64.9346,64.9653,64.8962,64.9192,12100.0
2013-09-16 10:00:00,84.45,84.49,84.25,84.31,25200.0,64.9192,64.95,64.7655,64.8116,25200.0
2013-09-16 10:05:00,84.32,84.41,84.32,84.32,7200.0,64.8193,64.8885,64.8193,64.8193,7200.0
2013-09-16 10:10:00,84.32,84.41,84.26,84.41,15500.0,64.8193,64.8885,64.7732,64.8885,15500.0
2013-09-16 10:15:00,84.41,84.57,84.4,84.53,20300.0,64.8885,65.0115,64.8808,64.9807,20300.0
2013-09-16 10:20:00,84.53,84.55,84.46,84.51,11300.0,64.9807,64.9961,64.9269,64.9653,11300.0
2013-09-16 10:25:00,84.5,84.63,84.4,84.4,25900.0,64.9577,65.0576,64.8808,64.8808,25900.0
2013-09-16 10:30:00,84.38,84.54,84.36,84.47,12600.0,64.8654,64.9884,64.85,64.9346,12600.0
2013-09-16 10:35:00,84.48,84.68,84.44,84.66,65500.0,64.9423,65.096,64.9115,65.0807,65500.0
2013-09-16 10:40:00,84.67,84.74,84.62,84.73,43900.0,65.0883,65.1421,65.0499,65.1345,43900.0
2013-09-16 10:45:00,84.73,84.79,84.73,84.77,29400.0,65.1345,65.1806,65.1345,65.1652,29400.0
2013-09-16 10:50:00,84.76,84.82,84.74,84.76,15900.0,65.1575,65.2036,65.1421,65.1575,15900.0
2013-09-16 10:55:00,84.76,84.78,84.73,84.76,18000.0,65.1575,65.1729,65.1345,65.1575,18000.0
2013-09-16 11:00:00,84.74,84.79,84.72,84.72,13100.0,65.1421,65.1806,65.1268,65.1268,13100.0
2013-09-16 11:05:00,84.72,84.83,84.69,84.83,16500.0,65.1268,65.2113,65.1037,65.2113,16500.0
2013-09-16 11:10:00,84.82,84.82,84.77,84.77,10400.0,65.2036,65.2036,65.1652,65.1652,10400.0
2013-09-16 11:15:00,84.78,84.78,84.72,84.77,9600.0,65.1729,65.1729,65.1268,65.1652,9600.0
2013-09-16 11:20:00,84.77,84.86,84.74,84.86,29500.0,65.1652,65.2344,65.1421,65.2344,29500.0
2013-09-16 11:25:00,84.85,84.91,84.85,84.91,15600.0,65.2267,65.2728,65.2267,65.2728,15600.0
2013-09-16 11:30:00,84.9,84.97,84.85,84.97,21300.0,65.2651,65.319,65.2267,65.319,21300.0
2013-09-16 11:35:00,84.95,84.98,84.95,84.95,12600.0,65.3036,65.3266,65.3036,65.3036,12600.0
2013-09-16 11:40:00,84.95,84.96,84.94,84.96,25400.0,65.3036,65.3113,65.2959,65.3113,25400.0
2013-09-16 11:45:00,84.96,84.98,84.81,84.81,25600.0,65.3113,65.3266,65.196,65.196,25600.0
2013-09-16 11:50:00,84.8,84.8,84.72,84.72,13700.0,65.1883,65.1883,65.1268,65.1268,13700.0
2013-09-16 11:55:00,84.72,84.73,84.68,84.72,9100.0,65.1268,65.1345,65.096,65.1268,9100.0
2013-09-16 12:00:00,84.7,84.75,84.63,84.63,17100.0,65.1114,65.1498,65.0576,65.0576,17100.0
2013-09-16 12:05:00,84.63,84.68,84.56,84.67,11500.0,65.0576,65.096,65.0038,65.0883,11500.0
2013-09-16 12:10:00,84.69,84.72,84.66,84.67,13300.0,65.1037,65.1268,65.0807,65.0883,13300.0
2013-09-16 12:15:00,84.67,84.74,84.67,84.69,11200.0,65.0883,65.1421,65.0883,65.1037,11200.0
2013-09-16 12:20:00,84.69,84.88,84.69,84.88,51600.0,65.1037,65.2498,65.1037,65.2498,51600.0
2013-09-16 12:25:00,84.88,84.95,84.83,84.92,17800.0,65.2498,65.3036,65.2113,65.2805,17800.0
2013-09-16 12:30:00,84.92,84.92,84.86,84.87,19100.0,65.2805,65.2805,65.2344,65.2421,19100.0
2013-09-16 12:35:00,84.87,84.89,84.83,84.89,7300.0,65.2421,65.2575,65.2113,65.2575,7300.0
2013-09-16 12:40:00,84.88,84.88,84.77,84.77,10300.0,65.2498,65.2498,65.1652,65.1652,10300.0
2013-09-16 12:45:00,84.77,84.8,84.74,84.79,8600.0,65.1652,65.1883,65.1421,65.1806,8600.0
2013-09-16 12:50:00,84.79,84.81,84.77,84.79,6200.0,65.1806,65.196,65.1652,65.1806,6200.0
2013-09-16 12:55:00,84.77,84.77,84.68,84.71,12600.0,65.1652,65.1652,65.096,65.1191,12600.0
2013-09-16 13:00:00,84.71,84.71,84.63,84.64,16600.0,65.1191,65.1191,65.0576,65.0653,16600.0
2013-09-16 13:05:00,84.63,84.64,84.61,84.63,9700.0,65.0576,65.0653,65.0422,65.0576,9700.0
2013-09-16 13:10:00,84.64,84.65,84.62,84.63,8800.0,65.0653,65.073,65.0499,65.0576,8800.0
2013-09-16 13:15:00,84.63,84.73,84.61,84.71,12400.0,65.0576,65.1345,65.0422,65.1191,12400.0
2013-09-16 13:20:00,84.7,84.71,84.68,84.7,15600.0,65.1114,65.1191,65.096,65.1114,15600.0
2013-09-16 13:25:00,84.68,84.68,84.63,84.65,8300.0,65.096,65.096,65.0576,65.073,8300.0
2013-09-16 13:30:00,84.65,84.65,84.62,84.62,8500.0,65.073,65.073,65.0499,65.0499,8500.0
2013-09-16 13:35:00,84.63,84.64,84.51,84.53,20700.0,65.0576,65.0653,64.9653,64.9807,20700.0
2013-09-16 13:40:00,84.53,84.55,84.45,84.55,21300.0,64.9807,64.9961,64.9192,64.9961,21300.0
2013-09-16 13:45:00,84.53,84.55,84.51,84.53,10400.0,64.9807,64.9961,64.9653,64.9807,10400.0
2013-09-16 13:50:00,84.53,84.55,84.51,84.53,6900.0,64.9807,64.9961,64.9653,64.9807,6900.0
2013-09-16 13:55:00,84.52,84.61,84.52,84.59,16400.0,64.973,65.0422,64.973,65.0268,16400.0
2013-09-16 14:00:00,84.61,84.62,84.57,84.57,7800.0,65.0422,65.0499,65.0115,65.0115,7800.0
2013-09-16 14:05:00,84.58,84.65,84.58,84.63,27400.0,65.0192,65.073,65.0192,65.0576,27400.0
2013-09-16 14:10:00,84.63,84.64,84.59,84.61,13300.0,65.0576,65.0653,65.0268,65.0422,13300.0
2013-09-16 14:15:00,84.61,84.71,84.6,84.67,14700.0,65.0422,65.1191,65.0345,65.0883,14700.0
2013-09-16 14:20:00,84.67,84.67,84.61,84.65,9800.0,65.0883,65.0883,65.0422,65.073,9800.0
2013-09-16 14:25:00,84.66,84.68,84.65,84.66,12500.0,65.0807,65.096,65.073,65.0807,12500.0
2013-09-16 14:30:00,84.65,84.67,84.59,84.64,22600.0,65.073,65.0883,65.0268,65.0653,22600.0
2013-09-16 14:35:00,84.64,84.67,84.56,84.56,17700.0,65.0653,65.0883,65.0038,65.0038,17700.0
2013-09-16 14:40:00,84.56,84.6,84.54,84.57,12600.0,65.0038,65.0345,64.9884,65.0115,12600.0
2013-09-16 14:45:00,84.56,84.67,84.54,84.67,15600.0,65.0038,65.0883,64.9884,65.0883,15600.0
2013-09-16 14:50:00,84.65,84.66,84.58,84.59,144400.0,65.073,65.0807,65.0192,65.0268,144400.0
2013-09-16 14:55:00,84.59,84.63,84.56,84.56,18100.0,65.0268,65.0576,65.0038,65.0038,18100.0
2013-09-16 15:00:00,84.57,84.62,84.56,84.6,15800.0,65.0115,65.0499,65.0038,65.0345,15800.0
2013-09-16 15:05:00,84.61,84.67,84.58,84.67,24700.0,65.0422,65.0883,65.0192,65.0883,24700.0
2013-09-16 15:10:00,84.66,84.67,84.6,84.64,14600.0,65.0807,65.0883,65.0345,65.0653,14600.0
2013-09-16 15:15:00,84.66,84.66,84.59,84.64,11700.0,65.0807,65.0807,65.0268,65.0653,11700.0
2013-09-16 15:20:00,84.64,84.7,84.59,84.63,21300.0,65.0653,65.1114,65.0268,65.0576,21300.0
2013-09-16 15:25:00,84.63,84.64,84.55,84.56,22200.0,65.0576,65.0653,64.9961,65.0038,22200.0
2013-09-16 15:30:00,84.55,84.59,84.52,84.56,37100.0,64.9961,65.0268,64.973,65.0038,37100.0
2013-09-16 15:35:00,84.56,84.58,84.49,84.56,41900.0,65.0038,65.0192,64.95,65.0038,41900.0
2013-09-16 15:40:00,84.56,84.62,84.5,84.54,40500.0,65.0038,65.0499,64.9577,64.9884,40500.0
2013-09-16 15:45:00,84.53,84.56,84.46,84.49,32500.0,64.9807,65.0038,64.9269,64.95,32500.0
2013-09-16 15:50:00,84.49,84.59,84.48,84.49,50700.0,64.95,65.0268,64.9423,64.95,50700.0
2013-09-16 15:55:00,84.49,84.6,84.48,84.57,84000.0,64.95,65.0345,64.9423,65.0115,84000.0
2013-09-17 09:30:00,84.74,85.12,84.69,85.03,47800.0,65.1421,65.4343,65.1037,65.3651,47800.0
2013-09-17 09:35:00,85.03,85.08,84.78,84.9,50600.0,65.3651,65.4035,65.1729,65.2651,50600.0
2013-09-17 09:40:00,84.94,85.09,84.81,84.9,35800.0,65.2959,65.4112,65.196,65.2651,35800.0
2013-09-17 09:45:00,84.9,85.0,84.75,84.91,32500.0,65.2651,65.342,65.1498,65.2728,32500.0
2013-09-17 09:50:00,84.92,85.05,84.91,84.96,26000.0,65.2805,65.3805,65.2728,65.3113,26000.0
2013-09-17 09:55:00,84.93,85.04,84.89,84.91,13400.0,65.2882,65.3728,65.2575,65.2728,13400.0
2013-09-17 10:00:00,84.89,84.98,84.86,84.9,13600.0,65.2575,65.3266,65.2344,65.2651,13600.0
2013-09-17 10:05:00,84.91,84.98,84.85,84.95,16100.0,65.2728,65.3266,65.2267,65.3036,16100.0
2013-09-17 10:10:00,84.95,84.95,84.87,84.95,14300.0,65.3036,65.3036,65.2421,65.3036,14300.0
2013-09-17 10:15:00,84.94,84.96,84.9,84.95,9700.0,65.2959,65.3113,65.2651,65.3036,9700.0
2013-09-17 10:20:00,84.97,84.97,84.92,84.97,10100.0,65.319,65.319,65.2805,65.319,10100.0
2013-09-17 10:25:00,84.96,84.96,84.79,84.85,60200.0,65.3113,65.3113,65.1806,65.2267,60200.0
2013-09-17 10:30:00,84.85,84.88,84.77,84.82,15400.0,65.2267,65.2498,65.1652,65.2036,15400.0
2013-09-17 10:35:00,84.82,84.89,84.82,84.82,12000.0,65.2036,65.2575,65.2036,65.2036,12000.0
2013-09-17 10:40:00,84.79,84.81,84.72,84.76,12700.0,65.1806,65.196,65.1268,65.1575,12700.0
2013-09-17 10:45:00,84.74,84.82,84.74,84.79,12700.0,65.1421,65.2036,65.1421,65.1806,12700.0
2013-09-17 10:50:00,84.8,84.83,84.78,84.83,6900.0,65.1883,65.2113,65.1729,65.2113,6900.0
2013-09-17 10:55:00,84.83,84.84,84.79,84.8,19400.0,65.2113,65.219,65.1806,65.1883,19400.0
2013-09-17 11:00:00,84.8,84.85,84.8,84.85,18200.0,65.1883,65.2267,65.1883,65.2267,18200.0
2013-09-17 11:05:00,84.85,84.92,84.84,84.91,10900.0,65.2267,65.2805,65.219,65.2728,10900.0
2013-09-17 11:10:00,84.91,84.93,84.8,84.84,12600.0,65.2728,65.2882,65.1883,65.219,12600.0
2013-09-17 11:15:00,84.83,84.87,84.77,84.82,13300.0,65.2113,65.2421,65.1652,65.2036,13300.0
2013-09-17 11:20:00,84.81,84.83,84.77,84.81,14700.0,65.196,65.2113,65.1652,65.196,14700.0
2013-09-17 11:25:00,84.84,84.9,84.83,84.87,14500.0,65.219,65.2651,65.2113,65.2421,14500.0
2013-09-17 11:30:00,84.89,84.9,84.83,84.84,10300.0,65.2575,65.2651,65.2113,65.219,10300.0
2013-09-17 11:35:00,84.84,84.86,84.8,84.82,10800.0,65.219,65.2344,65.1883,65.2036,10800.0
2013-09-17 11:40:00,84.81,84.86,84.81,84.84,5500.0,65.196,65.2344,65.196,65.219,5500.0
2013-09-17 11:45:00,84.83,84.89,84.83,84.88,6800.0,65.2113,65.2575,65.2113,65.2498,6800.0
2013-09-17 11:50:00,84.88,84.88,84.81,84.81,4700.0,65.2498,65.2498,65.196,65.196,4700.0
2013-09-17 11:55:00,84.83,84.87,84.78,84.85,16400.0,65.2113,65.2421,65.1729,65.2267,16400.0
2013-09-17 12:00:00,84.85,84.87,84.77,84.78,7300.0,65.2267,65.2421,65.1652,65.1729,7300.0
2013-09-17 12:05:00,84.78,84.9,84.78,84.9,11500.0,65.1729,65.2651,65.1729,65.2651,11500.0
2013-09-17 12:10:00,84.89,84.89,84.83,84.84,11000.0,65.2575,65.2575,65.2113,65.219,11000.0
2013-09-17 12:15:00,84.83,84.89,84.83,84.87,9700.0,65.2113,65.2575,65.2113,65.2421,9700.0
2013-09-17 12:20:00,84.87,84.87,84.83,84.86,10600.0,65.2421,65.2421,65.2113,65.2344,10600.0
2013-09-17 12:25:00,84.85,84.85,84.81,84.81,14900.0,65.2267,65.2267,65.196,65.196,14900.0
2013-09-17 12:30:00,84.81,84.85,84.79,84.84,10200.0,65.196,65.2267,65.1806,65.219,10200.0
2013-09-17 12:35:00,84.84,84.88,84.83,84.84,19400.0,65.219,65.2498,65.2113,65.219,19400.0
2013-09-17 12:40:00,84.83,84.86,84.82,84.86,8000.0,65.2113,65.2344,65.2036,65.2344,8000.0
2013-09-17 12:45:00,84.84,84.87,84.83,84.85,16200.0,65.219,65.2421,65.2113,65.2267,16200.0
2013-09-17 12:50:00,84.85,84.88,84.83,84.85,13500.0,65.2267,65.2498,65.2113,65.2267,13500.0
2013-09-17 12:55:00,84.85,84.87,84.83,84.85,10900.0,65.2267,65.2421,65.2113,65.2267,10900.0
2013-09-17 13:00:00,84.86,84.91,84.85,84.9,13700.0,65.2344,65.2728,65.2267,65.2651,13700.0
2013-09-17 13:05:00,84.9,84.94,84.88,84.92,9900.0,65.2651,65.2959,65.2498,65.2805,9900.0
2013-09-17 13:10:00,84.92,84.96,84.89,84.96,11800.0,65.2805,65.3113,65.2575,65.3113,11800.0
2013-09-17 13:15:00,84.95,84.96,84.91,84.92,7700.0,65.3036,65.3113,65.2728,65.2805,7700.0
2013-09-17 13:20:00,84.92,84.96,84.9,84.93,13800.0,65.2805,65.3113,65.2651,65.2882,13800.0
2013-09-17 13:25:00,84.93,84.93,84.89,84.89,15300.0,65.2882,65.2882,65.2575,65.2575,15300.0
2013-09-17 13:30:00,84.89,84.94,84.88,84.94,13900.0,65.2575,65.2959,65.2498,65.2959,13900.0
2013-09-17 13:35:00,84.95,84.97,84.93,84.96,16200.0,65.3036,65.319,65.2882,65.3113,16200.0
2013-09-17 13:40:00,84.95,84.98,84.93,84.94,9700.0,65.3036,65.3266,65.2882,65.2959,9700.0
2013-09-17 13:45:00,84.95,84.98,84.94,84.97,15700.0,65.3036,65.3266,65.2959,65.319,15700.0
2013-09-17 13:50:00,84.97,84.99,84.93,84.97,15300.0,65.319,65.3343,65.2882,65.319,15300.0
2013-09-17 13:55:00,84.97,84.98,84.93,84.94,12000.0,65.319,65.3266,65.2882,65.2959,12000.0
2013-09-17 14:00:00,84.95,84.99,84.94,84.97,8900.0,65.3036,65.3343,65.2959,65.319,8900.0
2013-09-17 14:05:00,84.98,85.02,84.97,85.02,10300.0,65.3266,65.3574,65.319,65.3574,10300.0
2013-09-17 14:10:00,85.02,85.06,85.02,85.04,8600.0,65.3574,65.3881,65.3574,65.3728,8600.0
2013-09-17 14:15:00,85.04,85.06,85.02,85.06,11200.0,65.3728,65.3881,65.3574,65.3881,11200.0
2013-09-17 14:20:00,85.07,85.11,85.06,85.11,35400.0,65.3958,65.4266,65.3881,65.4266,35400.0
2013-09-17 14:25:00,85.11,85.11,85.07,85.07,10600.0,65.4266,65.4266,65.3958,65.3958,10600.0
2013-09-17 14:30:00,85.08,85.11,85.03,85.05,32400.0,65.4035,65.4266,65.3651,65.3805,32400.0
2013-09-17 14:35:00,85.05,85.06,85.02,85.05,10600.0,65.3805,65.3881,65.3574,65.3805,10600.0
2013-09-17 14:40:00,85.06,85.09,85.04,85.05,9700.0,65.3881,65.4112,65.3728,65.3805,9700.0
2013-09-17 14:45:00,85.06,85.1,85.06,85.1,24100.0,65.3881,65.4189,65.3881,65.4189,24100.0
2013-09-17 14:50:00,85.09,85.09,84.96,84.97,27400.0,65.4112,65.4112,65.3113,65.319,27400.0
2013-09-17 14:55:00,84.97,85.02,84.96,84.96,23200.0,65.319,65.3574,65.3113,65.3113,23200.0
2013-09-17 15:00:00,84.96,85.0,84.94,84.95,10500.0,65.3113,65.342,65.2959,65.3036,10500.0
2013-09-17 15:05:00,84.96,84.98,84.93,84.97,11300.0,65.3113,65.3266,65.2882,65.319,11300.0
2013-09-17 15:10:00,84.98,84.98,84.92,84.92,12700.0,65.3266,65.3266,65.2805,65.2805,12700.0
2013-09-17 15:15:00,84.91,84.94,84.9,84.91,18100.0,65.2728,65.2959,65.2651,65.2728,18100.0
2013-09-17 15:20:00,84.9,84.96,84.89,84.95,17600.0,65.2651,65.3113,65.2575,65.3036,17600.0
2013-09-17 15:25:00,84.96,84.96,84.85,84.88,23600.0,65.3113,65.3113,65.2267,65.2498,23600.0
2013-09-17 15:30:00,84.89,84.91,84.82,84.83,32900.0,65.2575,65.2728,65.2036,65.2113,32900.0
2013-09-17 15:35:00,84.83,84.88,84.8,84.85,38800.0,65.2113,65.2498,65.1883,65.2267,38800.0
2013-09-17 15:40:00,84.86,84.88,84.84,84.88,59400.0,65.2344,65.2498,65.219,65.2498,59400.0
2013-09-17 15:45:00,84.88,84.94,84.88,84.91,59000.0,65.2498,65.2959,65.2498,65.2728,59000.0
2013-09-17 15:50:00,84.91,84.91,84.86,84.88,60500.0,65.2728,65.2728,65.2344,65.2498,60500.0
2013-09-17 15:55:00,84.89,84.89,84.83,84.88,133700.0,65.2575,65.2575,65.2113,65.2498,133700.0
2013-09-18 09:30:00,84.1,85.0,84.09,84.95,60100.0,64.6502,65.342,64.6425,65.3036,60100.0
2013-09-18 09:35:00,84.9,85.15,84.85,85.14,22500.0,65.2651,65.4573,65.2267,65.4496,22500.0
2013-09-18 09:40:00,85.06,85.18,85.06,85.12,11200.0,65.3881,65.4804,65.3881,65.4343,11200.0
2013-09-18 09:45:00,85.1,85.1,84.96,84.99,67300.0,65.4189,65.4189,65.3113,65.3343,67300.0
2013-09-18 09:50:00,84.98,85.15,84.96,85.06,18900.0,65.3266,65.4573,65.3113,65.3881,18900.0
2013-09-18 09:55:00,85.05,85.1,84.98,85.07,21000.0,65.3805,65.4189,65.3266,65.3958,21000.0
2013-09-18 10:00:00,85.08,85.15,85.01,85.02,18700.0,65.4035,65.4573,65.3497,65.3574,18700.0
2013-09-18 10:05:00,85.04,85.07,84.91,84.91,31800.0,65.3728,65.3958,65.2728,65.2728,31800.0
2013-09-18 10:10:00,84.92,84.92,84.74,84.74,22000.0,65.2805,65.2805,65.1421,65.1421,22000.0
2013-09-18 10:15:00,84.75,84.77,84.72,84.76,32700.0,65.1498,65.1652,65.1268,65.1575,32700.0
2013-09-18 10:20:00,84.75,84.79,84.67,84.7,30700.0,65.1498,65.1806,65.0883,65.1114,30700.0
2013-09-18 10:25:00,84.7,84.73,84.67,84.7,14400.0,65.1114,65.1345,65.0883,65.1114,14400.0
2013-09-18 10:30:00,84.7,84.7,84.65,84.68,17800.0,65.1114,65.1114,65.073,65.096,17800.0
2013-09-18 10:35:00,84.67,84.72,84.66,84.69,19200.0,65.0883,65.1268,65.0807,65.1037,19200.0
2013-09-18 10:40:00,84.7,84.7,84.6,84.63,23100.0,65.1114,65.1114,65.0345,65.0576,23100.0
2013-09-18 10:45:00,84.63,84.79,84.62,84.79,14000.0,65.0576,65.1806,65.0499,65.1806,14000.0
2013-09-18 10:50:00,84.79,84.83,84.71,84.72,32700.0,65.1806,65.2113,65.1191,65.1268,32700.0
2013-09-18 10:55:00,84.73,84.76,84.71,84.76,14500.0,65.1345,65.1575,65.1191,65.1575,14500.0
2013-09-18 11:00:00,84.77,84.87,84.76,84.82,19500.0,65.1652,65.2421,65.1575,65.2036,19500.0
2013-09-18 11:05:00,84.82,84.88,84.82,84.87,10400.0,65.2036,65.2498,65.2036,65.2421,10400.0
2013-09-18 11:10:00,84.86,84.88,84.83,84.83,12500.0,65.2344,65.2498,65.2113,65.2113,12500.0
2013-09-18 11:15:00,84.82,84.84,84.72,84.73,33300.0,65.2036,65.219,65.1268,65.1345,33300.0
2013-09-18 11:20:00,84.74,84.76,84.69,84.74,18700.0,65.1421,65.1575,65.1037,65.1421,18700.0
2013-09-18 11:25:00,84.75,84.76,84.7,84.71,18800.0,65.1498,65.1575,65.1114,65.1191,18800.0
2013-09-18 11:30:00,84.73,84.75,84.69,84.7,13100.0,65.1345,65.1498,65.1037,65.1114,13100.0
2013-09-18 11:35:00,84.72,84.75,84.69,84.71,13700.0,65.1268,65.1498,65.1037,65.1191,13700.0
2013-09-18 11:40:00,84.71,84.72,84.68,84.69,17400.0,65.1191,65.1268,65.096,65.1037,17400.0
2013-09-18 11:45:00,84.67,84.7,84.62,84.67,24200.0,65.0883,65.1114,65.0499,65.0883,24200.0
2013-09-18 11:50:00,84.67,84.69,84.64,84.66,31500.0,65.0883,65.1037,65.0653,65.0807,31500.0
2013-09-18 11:55:00,84.67,84.7,84.65,84.66,22800.0,65.0883,65.1114,65.073,65.0807,22800.0
2013-09-18 12:00:00,84.66,84.67,84.61,84.67,32400.0,65.0807,65.0883,65.0422,65.0883,32400.0
2013-09-18 12:05:00,84.67,84.71,84.66,84.69,14600.0,65.0883,65.1191,65.0807,65.1037,14600.0
2013-09-18 12:10:00,84.69,84.69,84.64,84.67,15400.0,65.1037,65.1037,65.0653,65.0883,15400.0
2013-09-18 12:15:00,84.66,84.67,84.64,84.67,11000.0,65.0807,65.0883,65.0653,65.0883,11000.0
2013-09-18 12:20:00,84.66,84.7,84.66,84.69,10600.0,65.0807,65.1114,65.0807,65.1037,10600.0
2013-09-18 12:25:00,84.7,84.71,84.67,84.7,8600.0,65.1114,65.1191,65.0883,65.1114,8600.0
2013-09-18 12:30:00,84.7,84.73,84.69,84.73,12600.0,65.1114,65.1345,65.1037,65.1345,12600.0
2013-09-18 12:35:00,84.73,84.77,84.73,84.76,9600.0,65.1345,65.1652,65.1345,65.1575,9600.0
2013-09-18 12:40:00,84.76,84.8,84.76,84.77,16200.0,65.1575,65.1883,65.1575,65.1652,16200.0
2013-09-18 12:45:00,84.78,84.79,84.75,84.79,6800.0,65.1729,65.1806,65.1498,65.1806,6800.0
2013-09-18 12:50:00,84.8,84.91,84.8,84.89,13800.0,65.1883,65.2728,65.1883,65.2575,13800.0
2013-09-18 12:55:00,84.89,84.9,84.87,84.88,6500.0,65.2575,65.2651,65.2421,65.2498,6500.0
2013-09-18 13:00:00,84.87,84.9,84.86,84.9,9300.0,65.2421,65.2651,65.2344,65.2651,9300.0
2013-09-18 13:05:00,84.9,84.94,84.9,84.91,11300.0,65.2651,65.2959,65.2651,65.2728,11300.0
2013-09-18 13:10:00,84.92,84.93,84.91,84.92,2700.0,65.2805,65.2882,65.2728,65.2805,2700.0
2013-09-18 13:15:00,84.93,84.95,84.88,84.92,20000.0,65.2882,65.3036,65.2498,65.2805,20000.0
2013-09-18 13:20:00,84.9,84.91,84.88,84.91,5800.0,65.2651,65.2728,65.2498,65.2728,5800.0
2013-09-18 13:25:00,84.91,84.95,84.9,84.91,8500.0,65.2728,65.3036,65.2651,65.2728,8500.0
2013-09-18 13:30:00,84.92,84.96,84.91,84.93,12400.0,65.2805,65.3113,65.2728,65.2882,12400.0
2013-09-18 13:35:00,84.92,84.93,84.81,84.81,12500.0,65.2805,65.2882,65.196,65.196,12500.0
2013-09-18 13:40:00,84.81,84.84,84.79,84.8,6600.0,65.196,65.219,65.1806,65.1883,6600.0
2013-09-18 13:45:00,84.79,84.85,84.78,84.85,7900.0,65.1806,65.2267,65.1729,65.2267,7900.0
2013-09-18 13:50:00,84.85,84.88,84.8,84.8,14100.0,65.2267,65.2498,65.1883,65.1883,14100.0
2013-09-18 13:55:00,84.83,84.86,84.71,84.71,16400.0,65.2113,65.2344,65.1191,65.1191,16400.0
2013-09-18 14:00:00,84.75,85.57,84.75,85.26,70000.0,65.1498,65.7802,65.1498,65.5419,70000.0
2013-09-18 14:05:00,85.26,85.56,85.19,85.55,36100.0,65.5419,65.7725,65.4881,65.7648,36100.0
2013-09-18 14:10:00,85.52,85.77,85.48,85.49,47700.0,65.7418,65.9339,65.711,65.7187,47700.0
2013-09-18 14:15:00,85.5,85.6,85.5,85.56,16600.0,65.7264,65.8033,65.7264,65.7725,16600.0
2013-09-18 14:20:00,85.57,85.81,85.54,85.74,26600.0,65.7802,65.9647,65.7571,65.9109,26600.0
2013-09-18 14:25:00,85.72,85.78,85.5,85.51,27700.0,65.8955,65.9416,65.7264,65.7341,27700.0
2013-09-18 14:30:00,85.53,85.72,85.53,85.62,36200.0,65.7494,65.8955,65.7494,65.8186,36200.0
2013-09-18 14:35:00,85.61,85.67,85.54,85.65,26200.0,65.8109,65.8571,65.7571,65.8417,26200.0
2013-09-18 14:40:00,85.64,85.73,85.62,85.67,34900.0,65.834,65.9032,65.8186,65.8571,34900.0
2013-09-18 14:45:00,85.66,85.78,85.64,85.78,29300.0,65.8494,65.9416,65.834,65.9416,29300.0
2013-09-18 14:50:00,85.76,85.88,85.76,85.87,22500.0,65.9263,66.0185,65.9263,66.0108,22500.0
2013-09-18 14:55:00,85.87,85.95,85.82,85.94,23000.0,66.0108,66.0723,65.9724,66.0646,23000.0
2013-09-18 15:00:00,85.96,85.99,85.91,85.94,23900.0,66.08,66.1031,66.0416,66.0646,23900.0
2013-09-18 15:05:00,85.93,85.98,85.87,85.98,24900.0,66.0569,66.0954,66.0108,66.0954,24900.0
2013-09-18 15:10:00,85.97,86.0,85.86,85.87,32700.0,66.0877,66.1107,66.0031,66.0108,32700.0
2013-09-18 15:15:00,85.89,85.96,85.88,85.94,32800.0,66.0262,66.08,66.0185,66.0646,32800.0
2013-09-18 15:20:00,85.94,85.97,85.89,85.96,36600.0,66.0646,66.0877,66.0262,66.08,36600.0
2013-09-18 15:25:00,85.96,85.97,85.79,85.86,31400.0,66.08,66.0877,65.9493,66.0031,31400.0
2013-09-18 15:30:00,85.86,85.94,85.86,85.88,37400.0,66.0031,66.0646,66.0031,66.0185,37400.0
2013-09-18 15:35:00,85.89,85.96,85.8,85.96,47400.0,66.0262,66.08,65.957,66.08,47400.0
2013-09-18 15:40:00,85.94,85.99,85.93,85.97,39200.0,66.0646,66.1031,66.0569,66.0877,39200.0
2013-09-18 15:45:00,85.95,86.0,85.92,85.99,50600.0,66.0723,66.1107,66.0492,66.1031,50600.0
2013-09-18 15:50:00,85.98,85.98,85.85,85.85,51400.0,66.0954,66.0954,65.9954,65.9954,51400.0
2013-09-18 15:55:00,85.85,85.92,85.84,85.92,105400.0,65.9954,66.0492,65.9878,66.0492,105400.0
2013-09-19 09:30:00,86.46,86.96,86.34,86.9,102200.0,66.4644,66.8487,66.3721,66.8026,102200.0
2013-09-19 09:35:00,86.91,87.26,86.91,87.25,95100.0,66.8103,67.0793,66.8103,67.0717,95100.0
2013-09-19 09:40:00,87.25,87.49,87.22,87.45,89300.0,67.0717,67.2562,67.0486,67.2254,89300.0
2013-09-19 09:45:00,87.46,87.53,87.25,87.26,68500.0,67.2331,67.2869,67.0717,67.0793,68500.0
2013-09-19 09:50:00,87.23,87.24,86.92,87.07,59100.0,67.0563,67.064,66.818,66.9333,59100.0
2013-09-19 09:55:00,87.07,87.1,86.87,87.04,48500.0,66.9333,66.9564,66.7795,66.9102,48500.0
2013-09-19 10:00:00,87.04,87.05,86.87,87.01,54800.0,66.9102,66.9179,66.7795,66.8872,54800.0
2013-09-19 10:05:00,86.99,87.01,86.75,86.84,53800.0,66.8718,66.8872,66.6873,66.7565,53800.0
2013-09-19 10:10:00,86.83,86.83,86.65,86.66,58200.0,66.7488,66.7488,66.6104,66.6181,58200.0
2013-09-19 10:15:00,86.65,86.66,86.29,86.3,102400.0,66.6104,66.6181,66.3337,66.3414,102400.0
2013-09-19 10:20:00,86.32,86.36,86.17,86.3,94700.0,66.3567,66.3875,66.2414,66.3414,94700.0
2013-09-19 10:25:00,86.3,86.34,86.19,86.2,59800.0,66.3414,66.3721,66.2568,66.2645,59800.0
2013-09-19 10:30:00,86.19,86.23,86.06,86.09,60900.0,66.2568,66.2876,66.1569,66.1799,60900.0
2013-09-19 10:35:00,86.1,86.17,86.05,86.16,48500.0,66.1876,66.2414,66.1492,66.2337,48500.0
2013-09-19 10:40:00,86.18,86.39,86.17,86.38,43000.0,66.2491,66.4106,66.2414,66.4029,43000.0
2013-09-19 10:45:00,86.38,86.51,86.31,86.51,42100.0,66.4029,66.5028,66.3491,66.5028,42100.0
2013-09-19 10:50:00,86.51,86.6,86.48,86.55,30500.0,66.5028,66.572,66.4797,66.5335,30500.0
2013-09-19 10:55:00,86.55,86.67,86.54,86.59,24900.0,66.5335,66.6258,66.5259,66.5643,24900.0
2013-09-19 11:00:00,86.59,86.65,86.54,86.55,23600.0,66.5643,66.6104,66.5259,66.5335,23600.0
2013-09-19 11:05:00,86.55,86.57,86.36,86.46,38000.0,66.5335,66.5489,66.3875,66.4644,38000.0
2013-09-19 11:10:00,86.46,86.55,86.45,86.54,22000.0,66.4644,66.5335,66.4567,66.5259,22000.0
2013-09-19 11:15:00,86.55,86.78,86.55,86.77,24000.0,66.5335,66.7104,66.5335,66.7027,24000.0
2013-09-19 11:20:00,86.77,86.81,86.74,86.8,23800.0,66.7027,66.7334,66.6796,66.7257,23800.0
2013-09-19 11:25:00,86.8,86.82,86.77,86.81,20700.0,66.7257,66.7411,66.7027,66.7334,20700.0
2013-09-19 11:30:00,86.82,86.83,86.68,86.81,36700.0,66.7411,66.7488,66.6335,66.7334,36700.0
2013-09-19 11:35:00,86.83,86.99,86.82,86.99,31500.0,66.7488,66.8718,66.7411,66.8718,31500.0
2013-09-19 11:40:00,86.99,87.03,86.96,86.98,17000.0,66.8718,66.9025,66.8487,66.8641,17000.0
2013-09-19 11:45:00,86.99,87.1,86.97,87.09,16200.0,66.8718,66.9564,66.8564,66.9487,16200.0
2013-09-19 11:50:00,87.08,87.16,87.05,87.14,22300.0,66.941,67.0025,66.9179,66.9871,22300.0
2013-09-19 11:55:00,87.14,87.25,87.13,87.25,31800.0,66.9871,67.0717,66.9794,67.0717,31800.0
2013-09-19 12:00:00,87.24,87.28,87.21,87.25,26800.0,67.064,67.0947,67.0409,67.0717,26800.0
2013-09-19 12:05:00,87.24,87.34,87.19,87.33,19100.0,67.064,67.1408,67.0255,67.1332,19100.0
2013-09-19 12:10:00,87.34,87.34,87.24,87.25,14000.0,67.1408,67.1408,67.064,67.0717,14000.0
2013-09-19 12:15:00,87.25,87.36,87.25,87.34,18900.0,67.0717,67.1562,67.0717,67.1408,18900.0
2013-09-19 12:20:00,87.34,87.36,87.29,87.3,15900.0,67.1408,67.1562,67.1024,67.1101,15900.0
2013-09-19 12:25:00,87.31,87.31,87.26,87.27,13800.0,67.1178,67.1178,67.0793,67.087,13800.0
2013-09-19 12:30:00,87.27,87.32,87.25,87.32,17600.0,67.087,67.1255,67.0717,67.1255,17600.0
2013-09-19 12:35:00,87.31,87.35,87.3,87.32,12400.0,67.1178,67.1485,67.1101,67.1255,12400.0
2013-09-19 12:40:00,87.31,87.31,87.2,87.23,18600.0,67.1178,67.1178,67.0332,67.0563,18600.0
2013-09-19 12:45:00,87.23,87.24,87.17,87.22,13400.0,67.0563,67.064,67.0102,67.0486,13400.0
2013-09-19 12:50:00,87.22,87.23,87.08,87.09,22900.0,67.0486,67.0563,66.941,66.9487,22900.0
2013-09-19 12:55:00,87.09,87.11,87.01,87.02,15100.0,66.9487,66.964,66.8872,66.8949,15100.0
2013-09-19 13:00:00,87.01,87.03,86.91,86.98,40300.0,66.8872,66.9025,66.8103,66.8641,40300.0
2013-09-19 13:05:00,86.97,87.02,86.94,87.01,15700.0,66.8564,66.8949,66.8334,66.8872,15700.0
2013-09-19 13:10:00,87.01,87.08,86.99,86.99,14500.0,66.8872,66.941,66.8718,66.8718,14500.0
2013-09-19 13:15:00,86.99,87.0,86.93,86.93,12500.0,66.8718,66.8795,66.8257,66.8257,12500.0
2013-09-19 13:20:00,86.93,86.94,86.87,86.89,18200.0,66.8257,66.8334,66.7795,66.7949,18200.0
2013-09-19 13:25:00,86.9,86.9,86.87,86.89,10000.0,66.8026,66.8026,66.7795,66.7949,10000.0
2013-09-19 13:30:00,86.89,86.89,86.79,86.8,18400.0,66.7949,66.7949,66.718,66.7257,18400.0
2013-09-19 13:35:00,86.8,86.84,86.8,86.84,12400.0,66.7257,66.7565,66.7257,66.7565,12400.0
2013-09-19 13:40:00,86.84,86.91,86.8,86.8,17900.0,66.7565,66.8103,66.7257,66.7257,17900.0
2013-09-19 13:45:00,86.81,86.91,86.78,86.91,19600.0,66.7334,66.8103,66.7104,66.8103,19600.0
2013-09-19 13:50:00,86.9,86.92,86.84,86.87,22000.0,66.8026,66.818,66.7565,66.7795,22000.0
2013-09-19 13:55:00,86.89,87.06,86.89,87.06,24300.0,66.7949,66.9256,66.7949,66.9256,24300.0
2013-09-19 14:00:00,87.07,87.14,87.06,87.12,22700.0,66.9333,66.9871,66.9256,66.9717,22700.0
2013-09-19 14:05:00,87.1,87.12,87.01,87.06,29800.0,66.9564,66.9717,66.8872,66.9256,29800.0
2013-09-19 14:10:00,87.07,87.13,87.05,87.1,15100.0,66.9333,66.9794,66.9179,66.9564,15100.0
2013-09-19 14:15:00,87.1,87.12,87.0,87.12,25800.0,66.9564,66.9717,66.8795,66.9717,25800.0
2013-09-19 14:20:00,87.11,87.12,87.06,87.07,14500.0,66.964,66.9717,66.9256,66.9333,14500.0
2013-09-19 14:25:00,87.07,87.08,87.03,87.04,12500.0,66.9333,66.941,66.9025,66.9102,12500.0
2013-09-19 14:30:00,87.05,87.08,87.02,87.08,15200.0,66.9179,66.941,66.8949,66.941,15200.0
2013-09-19 14:35:00,87.09,87.09,87.01,87.07,23800.0,66.9487,66.9487,66.8872,66.9333,23800.0
2013-09-19 14:40:00,87.07,87.1,87.05,87.07,11900.0,66.9333,66.9564,66.9179,66.9333,11900.0
2013-09-19 14:45:00,87.08,87.11,87.06,87.09,14800.0,66.941,66.964,66.9256,66.9487,14800.0
2013-09-19 14:50:00,87.09,87.14,87.08,87.13,20500.0,66.9487,66.9871,66.941,66.9794,20500.0
2013-09-19 14:55:00,87.13,87.15,87.12,87.12,12200.0,66.9794,66.9948,66.9717,66.9717,12200.0
2013-09-19 15:00:00,87.13,87.17,87.13,87.16,14300.0,66.9794,67.0102,66.9794,67.0025,14300.0
2013-09-19 15:05:00,87.16,87.21,87.12,87.17,39200.0,67.0025,67.0409,66.9717,67.0102,39200.0
2013-09-19 15:10:00,87.17,87.18,87.14,87.17,29600.0,67.0102,67.0178,66.9871,67.0102,29600.0
2013-09-19 15:15:00,87.18,87.2,87.16,87.16,29900.0,67.0178,67.0332,67.0025,67.0025,29900.0
2013-09-19 15:20:00,87.17,87.17,87.11,87.11,28400.0,67.0102,67.0102,66.964,66.964,28400.0
2013-09-19 15:25:00,87.11,87.11,87.04,87.06,26700.0,66.964,66.964,66.9102,66.9256,26700.0
2013-09-19 15:30:00,87.06,87.19,87.04,87.19,60100.0,66.9256,67.0255,66.9102,67.0255,60100.0
2013-09-19 15:35:00,87.18,87.18,87.11,87.13,39000.0,67.0178,67.0178,66.964,66.9794,39000.0
2013-09-19 15:40:00,87.14,87.14,87.08,87.14,40400.0,66.9871,66.9871,66.941,66.9871,40400.0
2013-09-19 15:45:00,87.13,87.13,87.01,87.09,60400.0,66.9794,66.9794,66.8872,66.9487,60400.0
2013-09-19 15:50:00,87.08,87.09,86.93,86.94,63200.0,66.941,66.9487,66.8257,66.8334,63200.0
2013-09-19 15:55:00,86.94,86.96,86.88,86.9,120100.0,66.8334,66.8487,66.7872,66.8026,120100.0
2013-09-20 09:30:00,86.95,87.17,86.9,87.17,1310900.0,66.841,67.0102,66.8026,67.0102,1310900.0
2013-09-20 09:35:00,87.12,87.32,87.11,87.29,33800.0,66.9717,67.1255,66.964,67.1024,33800.0
2013-09-20 09:40:00,87.32,87.4,87.29,87.39,75200.0,67.1255,67.187,67.1024,67.1793,75200.0
2013-09-20 09:45:00,87.4,87.42,87.23,87.26,25600.0,67.187,67.2023,67.0563,67.0793,25600.0
2013-09-20 09:50:00,87.26,87.27,87.14,87.19,27100.0,67.0793,67.087,66.9871,67.0255,27100.0
2013-09-20 09:55:00,87.19,87.2,87.09,87.2,36300.0,67.0255,67.0332,66.9487,67.0332,36300.0
2013-09-20 10:00:00,87.2,87.21,87.11,87.11,35700.0,67.0332,67.0409,66.964,66.964,35700.0
2013-09-20 10:05:00,87.1,87.1,87.04,87.06,34100.0,66.9564,66.9564,66.9102,66.9256,34100.0
2013-09-20 10:10:00,87.06,87.15,87.01,87.13,23400.0,66.9256,66.9948,66.8872,66.9794,23400.0
2013-09-20 10:15:00,87.14,87.15,87.02,87.03,28800.0,66.9871,66.9948,66.8949,66.9025,28800.0
2013-09-20 10:20:00,87.02,87.19,87.0,87.19,17900.0,66.8949,67.0255,66.8795,67.0255,17900.0
2013-09-20 10:25:00,87.19,87.21,87.13,87.15,18400.0,67.0255,67.0409,66.9794,66.9948,18400.0
2013-09-20 10:30:00,87.14,87.26,87.13,87.21,17200.0,66.9871,67.0793,66.9794,67.0409,17200.0
2013-09-20 10:35:00,87.21,87.31,87.21,87.27,17300.0,67.0409,67.1178,67.0409,67.087,17300.0
2013-09-20 10:40:00,87.27,87.33,87.26,87.26,34300.0,67.087,67.1332,67.0793,67.0793,34300.0
2013-09-20 10:45:00,87.27,87.28,87.17,87.28,14600.0,67.087,67.0947,67.0102,67.0947,14600.0
2013-09-20 10:50:00,87.27,87.29,87.2,87.23,16800.0,67.087,67.1024,67.0332,67.0563,16800.0
2013-09-20 10:55:00,87.22,87.26,87.14,87.26,16700.0,67.0486,67.0793,66.9871,67.0793,16700.0
2013-09-20 11:00:00,87.25,87.3,87.22,87.24,23300.0,67.0717,67.1101,67.0486,67.064,23300.0
2013-09-20 11:05:00,87.24,87.33,87.24,87.24,44900.0,67.064,67.1332,67.064,67.064,44900.0
2013-09-20 11:10:00,87.24,87.24,87.18,87.2,14300.0,67.064,67.064,67.0178,67.0332,14300.0
2013-09-20 11:15:00,87.19,87.3,87.19,87.26,26900.0,67.0255,67.1101,67.0255,67.0793,26900.0
2013-09-20 11:20:00,87.25,87.26,87.12,87.12,25200.0,67.0717,67.0793,66.9717,66.9717,25200.0
2013-09-20 11:25:00,87.11,87.12,87.06,87.1,19500.0,66.964,66.9717,66.9256,66.9564,19500.0
2013-09-20 11:30:00,87.13,87.16,87.1,87.12,17900.0,66.9794,67.0025,66.9564,66.9717,17900.0
2013-09-20 11:35:00,87.12,87.18,87.1,87.17,34500.0,66.9717,67.0178,66.9564,67.0102,34500.0
2013-09-20 11:40:00,87.17,87.26,87.16,87.21,25800.0,67.0102,67.0793,67.0025,67.0409,25800.0
2013-09-20 11:45:00,87.21,87.24,87.11,87.23,32400.0,67.0409,67.064,66.964,67.0563,32400.0
2013-09-20 11:50:00,87.23,87.33,87.22,87.3,15000.0,67.0563,67.1332,67.0486,67.1101,15000.0
2013-09-20 11:55:00,87.31,87.31,87.13,87.14,11600.0,67.1178,67.1178,66.9794,66.9871,11600.0
2013-09-20 12:00:00,87.13,87.15,87.1,87.13,28100.0,66.9794,66.9948,66.9564,66.9794,28100.0
2013-09-20 12:05:00,87.13,87.18,87.12,87.12,8400.0,66.9794,67.0178,66.9717,66.9717,8400.0
2013-09-20 12:10:00,87.12,87.15,87.12,87.12,9000.0,66.9717,66.9948,66.9717,66.9717,9000.0
2013-09-20 12:15:00,87.1,87.1,87.01,87.06,16700.0,66.9564,66.9564,66.8872,66.9256,16700.0
2013-09-20 12:20:00,87.06,87.06,86.94,86.97,20600.0,66.9256,66.9256,66.8334,66.8564,20600.0
2013-09-20 12:25:00,86.98,87.02,86.93,86.97,22800.0,66.8641,66.8949,66.8257,66.8564,22800.0
2013-09-20 12:30:00,86.96,86.99,86.8,86.87,24500.0,66.8487,66.8718,66.7257,66.7795,24500.0
2013-09-20 12:35:00,86.87,86.92,86.86,86.9,12900.0,66.7795,66.818,66.7719,66.8026,12900.0
2013-09-20 12:40:00,86.91,86.93,86.83,86.83,12400.0,66.8103,66.8257,66.7488,66.7488,12400.0
2013-09-20 12:45:00,86.83,86.89,86.82,86.82,23000.0,66.7488,66.7949,66.7411,66.7411,23000.0
2013-09-20 12:50:00,86.81,86.84,86.79,86.8,12600.0,66.7334,66.7565,66.718,66.7257,12600.0
2013-09-20 12:55:00,86.79,86.8,86.76,86.76,8400.0,66.718,66.7257,66.695,66.695,8400.0
2013-09-20 13:00:00,86.77,86.79,86.75,86.76,14000.0,66.7027,66.718,66.6873,66.695,14000.0
2013-09-20 13:05:00,86.75,86.79,86.75,86.78,10500.0,66.6873,66.718,66.6873,66.7104,10500.0
2013-09-20 13:10:00,86.77,86.77,86.73,86.76,15800.0,66.7027,66.7027,66.6719,66.695,15800.0
2013-09-20 13:15:00,86.76,86.76,86.66,86.71,20900.0,66.695,66.695,66.6181,66.6565,20900.0
2013-09-20 13:20:00,86.71,86.73,86.69,86.69,10100.0,66.6565,66.6719,66.6412,66.6412,10100.0
2013-09-20 13:25:00,86.69,86.74,86.65,86.72,17400.0,66.6412,66.6796,66.6104,66.6642,17400.0
2013-09-20 13:30:00,86.73,86.75,86.69,86.69,13300.0,66.6719,66.6873,66.6412,66.6412,13300.0
2013-09-20 13:35:00,86.68,86.68,86.65,86.68,9100.0,66.6335,66.6335,66.6104,66.6335,9100.0
2013-09-20 13:40:00,86.68,86.69,86.59,86.62,16500.0,66.6335,66.6412,66.5643,66.5874,16500.0
2013-09-20 13:45:00,86.63,86.68,86.63,86.68,9800.0,66.595,66.6335,66.595,66.6335,9800.0
2013-09-20 13:50:00,86.68,86.74,86.68,86.71,12000.0,66.6335,66.6796,66.6335,66.6565,12000.0
2013-09-20 13:55:00,86.71,86.71,86.62,86.62,13000.0,66.6565,66.6565,66.5874,66.5874,13000.0
2013-09-20 14:00:00,86.62,86.64,86.53,86.56,31400.0,66.5874,66.6027,66.5182,66.5412,31400.0
2013-09-20 14:05:00,86.55,86.61,86.55,86.61,10200.0,66.5335,66.5797,66.5335,66.5797,10200.0
2013-09-20 14:10:00,86.6,86.62,86.6,86.61,9500.0,66.572,66.5874,66.572,66.5797,9500.0
2013-09-20 14:15:00,86.61,86.63,86.57,86.62,18800.0,66.5797,66.595,66.5489,66.5874,18800.0
2013-09-20 14:20:00,86.62,86.67,86.61,86.66,11700.0,66.5874,66.6258,66.5797,66.6181,11700.0
2013-09-20 14:25:00,86.67,86.7,86.66,86.68,15700.0,66.6258,66.6489,66.6181,66.6335,15700.0
2013-09-20 14:30:00,86.68,86.69,86.66,86.68,17300.0,66.6335,66.6412,66.6181,66.6335,17300.0
2013-09-20 14:35:00,86.67,86.69,86.61,86.61,16800.0,66.6258,66.6412,66.5797,66.5797,16800.0
2013-09-20 14:40:00,86.61,86.68,86.59,86.65,14600.0,66.5797,66.6335,66.5643,66.6104,14600.0
2013-09-20 14:45:00,86.65,86.7,86.62,86.69,13800.0,66.6104,66.6489,66.5874,66.6412,13800.0
2013-09-20 14:50:00,86.69,86.7,86.67,86.69,14200.0,66.6412,66.6489,66.6258,66.6412,14200.0
2013-09-20 14:55:00,86.69,86.77,86.69,86.76,18900.0,66.6412,66.7027,66.6412,66.695,18900.0
2013-09-20 15:00:00,86.76,86.82,86.76,86.82,21200.0,66.695,66.7411,66.695,66.7411,21200.0
2013-09-20 15:05:00,86.82,86.84,86.74,86.74,23300.0,66.7411,66.7565,66.6796,66.6796,23300.0
2013-09-20 15:10:00,86.72,86.77,86.69,86.7,27100.0,66.6642,66.7027,66.6412,66.6489,27100.0
2013-09-20 15:15:00,86.69,86.76,86.68,86.74,25200.0,66.6412,66.695,66.6335,66.6796,25200.0
2013-09-20 15:20:00,86.73,86.74,86.63,86.63,25400.0,66.6719,66.6796,66.595,66.595,25400.0
2013-09-20 15:25:00,86.63,86.66,86.54,86.54,46200.0,66.595,66.6181,66.5259,66.5259,46200.0
2013-09-20 15:30:00,86.54,86.6,86.49,86.52,41900.0,66.5259,66.572,66.4874,66.5105,41900.0
2013-09-20 15:35:00,86.52,86.65,86.52,86.6,45800.0,66.5105,66.6104,66.5105,66.572,45800.0
2013-09-20 15:40:00,86.6,86.65,86.57,86.62,65900.0,66.572,66.6104,66.5489,66.5874,65900.0
2013-09-20 15:45:00,86.62,86.63,86.44,86.56,79800.0,66.5874,66.595,66.449,66.5412,79800.0
2013-09-20 15:50:00,86.56,86.64,86.54,86.59,81000.0,66.5412,66.6027,66.5259,66.5643,81000.0
2013-09-20 15:55:00,86.58,86.68,86.49,86.53,287300.0,66.5566,66.6335,66.4874,66.5182,287300.0
2013-09-23 09:30:00,86.62,87.2,86.45,87.13,96300.0,66.5874,67.0332,66.4567,66.9794,96300.0
2013-09-23 09:35:00,87.19,87.2,86.76,86.76,66700.0,67.0255,67.0332,66.695,66.695,66700.0
2013-09-23 09:40:00,86.85,86.85,86.51,86.7,35600.0,66.7642,66.7642,66.5028,66.6489,35600.0
2013-09-23 09:45:00,86.69,86.81,86.65,86.69,25000.0,66.6412,66.7334,66.6104,66.6412,25000.0
2013-09-23 09:50:00,86.7,86.82,86.61,86.66,33600.0,66.6489,66.7411,66.5797,66.6181,33600.0
2013-09-23 09:55:00,86.65,86.69,86.57,86.62,32700.0,66.6104,66.6412,66.5489,66.5874,32700.0
2013-09-23 10:00:00,86.61,86.71,86.55,86.66,43200.0,66.5797,66.6565,66.5335,66.6181,43200.0
2013-09-23 10:05:00,86.69,86.73,86.63,86.71,35100.0,66.6412,66.6719,66.595,66.6565,35100.0
2013-09-23 10:10:00,86.71,86.75,86.62,86.7,25900.0,66.6565,66.6873,66.5874,66.6489,25900.0
2013-09-23 10:15:00,86.71,86.76,86.65,86.71,26300.0,66.6565,66.695,66.6104,66.6565,26300.0
2013-09-23 10:20:00,86.74,86.79,86.71,86.75,20800.0,66.6796,66.718,66.6565,66.6873,20800.0
2013-09-23 10:25:00,86.74,86.78,86.68,86.68,24200.0,66.6796,66.7104,66.6335,66.6335,24200.0
2013-09-23 10:30:00,86.67,86.69,86.59,86.67,18700.0,66.6258,66.6412,66.5643,66.6258,18700.0
2013-09-23 10:35:00,86.68,86.72,86.47,86.52,33500.0,66.6335,66.6642,66.4721,66.5105,33500.0
2013-09-23 10:40:00,86.51,86.65,86.5,86.63,15400.0,66.5028,66.6104,66.4951,66.595,15400.0
2013-09-23 10:45:00,86.65,86.65,86.51,86.53,18900.0,66.6104,66.6104,66.5028,66.5182,18900.0
2013-09-23 10:50:00,86.55,86.55,86.47,86.51,15200.0,66.5335,66.5335,66.4721,66.5028,15200.0
2013-09-23 10:55:00,86.52,86.55,86.34,86.39,18800.0,66.5105,66.5335,66.3721,66.4106,18800.0
2013-09-23 11:00:00,86.41,86.55,86.38,86.52,17700.0,66.4259,66.5335,66.4029,66.5105,17700.0
2013-09-23 11:05:00,86.5,86.56,86.48,86.49,16200.0,66.4951,66.5412,66.4797,66.4874,16200.0
2013-09-23 11:10:00,86.48,86.5,86.41,86.45,17400.0,66.4797,66.4951,66.4259,66.4567,17400.0
2013-09-23 11:15:00,86.45,86.47,86.41,86.45,13000.0,66.4567,66.4721,66.4259,66.4567,13000.0
2013-09-23 11:20:00,86.44,86.47,86.41,86.43,9200.0,66.449,66.4721,66.4259,66.4413,9200.0
2013-09-23 11:25:00,86.43,86.52,86.38,86.46,15300.0,66.4413,66.5105,66.4029,66.4644,15300.0
2013-09-23 11:30:00,86.46,86.56,86.42,86.55,12800.0,66.4644,66.5412,66.4336,66.5335,12800.0
2013-09-23 11:35:00,86.54,86.56,86.49,86.55,18200.0,66.5259,66.5412,66.4874,66.5335,18200.0
2013-09-23 11:40:00,86.55,86.58,86.54,86.54,12900.0,66.5335,66.5566,66.5259,66.5259,12900.0
2013-09-23 11:45:00,86.56,86.58,86.53,86.58,7500.0,66.5412,66.5566,66.5182,66.5566,7500.0
2013-09-23 11:50:00,86.57,86.58,86.52,86.55,10000.0,66.5489,66.5566,66.5105,66.5335,10000.0
2013-09-23 11:55:00,86.55,86.57,86.46,86.47,16300.0,66.5335,66.5489,66.4644,66.4721,16300.0
2013-09-23 12:00:00,86.49,86.61,86.46,86.61,10100.0,66.4874,66.5797,66.4644,66.5797,10100.0
2013-09-23 12:05:00,86.62,86.64,86.53,86.59,11400.0,66.5874,66.6027,66.5182,66.5643,11400.0
2013-09-23 12:10:00,86.56,86.59,86.48,86.5,15800.0,66.5412,66.5643,66.4797,66.4951,15800.0
2013-09-23 12:15:00,86.5,86.53,86.49,86.49,7800.0,66.4951,66.5182,66.4874,66.4874,7800.0
2013-09-23 12:20:00,86.5,86.57,86.45,86.46,40100.0,66.4951,66.5489,66.4567,66.4644,40100.0
2013-09-23 12:25:00,86.47,86.58,86.45,86.58,13100.0,66.4721,66.5566,66.4567,66.5566,13100.0
2013-09-23 12:30:00,86.56,86.58,86.52,86.54,6100.0,66.5412,66.5566,66.5105,66.5259,6100.0
2013-09-23 12:35:00,86.52,86.53,86.45,86.51,12900.0,66.5105,66.5182,66.4567,66.5028,12900.0
2013-09-23 12:40:00,86.53,86.56,86.52,86.53,8200.0,66.5182,66.5412,66.5105,66.5182,8200.0
2013-09-23 12:45:00,86.56,86.56,86.49,86.54,16300.0,66.5412,66.5412,66.4874,66.5259,16300.0
2013-09-23 12:50:00,86.53,86.56,86.51,86.54,14400.0,66.5182,66.5412,66.5028,66.5259,14400.0
2013-09-23 12:55:00,86.54,86.55,86.51,86.53,8800.0,66.5259,66.5335,66.5028,66.5182,8800.0
2013-09-23 13:00:00,86.53,86.56,86.51,86.55,9100.0,66.5182,66.5412,66.5028,66.5335,9100.0
2013-09-23 13:05:00,86.55,86.58,86.54,86.56,8300.0,66.5335,66.5566,66.5259,66.5412,8300.0
2013-09-23 13:10:00,86.56,86.59,86.54,86.55,22600.0,66.5412,66.5643,66.5259,66.5335,22600.0
2013-09-23 13:15:00,86.54,86.56,86.49,86.52,10500.0,66.5259,66.5412,66.4874,66.5105,10500.0
2013-09-23 13:20:00,86.51,86.6,86.5,86.55,29000.0,66.5028,66.572,66.4951,66.5335,29000.0
2013-09-23 13:25:00,86.56,86.58,86.52,86.53,24700.0,66.5412,66.5566,66.5105,66.5182,24700.0
2013-09-23 13:30:00,86.54,86.55,86.49,86.5,18000.0,66.5259,66.5335,66.4874,66.4951,18000.0
2013-09-23 13:35:00,86.51,86.52,86.47,86.5,4900.0,66.5028,66.5105,66.4721,66.4951,4900.0
2013-09-23 13:40:00,86.5,86.51,86.41,86.43,8600.0,66.4951,66.5028,66.4259,66.4413,8600.0
2013-09-23 13:45:00,86.44,86.52,86.44,86.52,7100.0,66.449,66.5105,66.449,66.5105,7100.0
2013-09-23 13:50:00,86.52,86.58,86.52,86.52,12500.0,66.5105,66.5566,66.5105,66.5105,12500.0
2013-09-23 13:55:00,86.54,86.63,86.54,86.61,8700.0,66.5259,66.595,66.5259,66.5797,8700.0
2013-09-23 14:00:00,86.62,86.63,86.57,86.6,11700.0,66.5874,66.595,66.5489,66.572,11700.0
2013-09-23 14:05:00,86.59,86.62,86.59,86.6,7600.0,66.5643,66.5874,66.5643,66.572,7600.0
2013-09-23 14:10:00,86.59,86.59,86.51,86.51,9700.0,66.5643,66.5643,66.5028,66.5028,9700.0
2013-09-23 14:15:00,86.51,86.61,86.51,86.59,14600.0,66.5028,66.5797,66.5028,66.5643,14600.0
2013-09-23 14:20:00,86.57,86.59,86.53,86.54,9600.0,66.5489,66.5643,66.5182,66.5259,9600.0
2013-09-23 14:25:00,86.53,86.54,86.44,86.46,11300.0,66.5182,66.5259,66.449,66.4644,11300.0
2013-09-23 14:30:00,86.46,86.51,86.44,86.5,12600.0,66.4644,66.5028,66.449,66.4951,12600.0
2013-09-23 14:35:00,86.49,86.52,86.44,86.49,14400.0,66.4874,66.5105,66.449,66.4874,14400.0
2013-09-23 14:40:00,86.48,86.53,86.47,86.51,12500.0,66.4797,66.5182,66.4721,66.5028,12500.0
2013-09-23 14:45:00,86.52,86.53,86.5,86.5,6600.0,66.5105,66.5182,66.4951,66.4951,6600.0
2013-09-23 14:50:00,86.5,86.64,86.49,86.64,16200.0,66.4951,66.6027,66.4874,66.6027,16200.0
2013-09-23 14:55:00,86.63,86.63,86.56,86.58,18200.0,66.595,66.595,66.5412,66.5566,18200.0
2013-09-23 15:00:00,86.58,86.59,86.49,86.52,17400.0,66.5566,66.5643,66.4874,66.5105,17400.0
2013-09-23 15:05:00,86.53,86.57,86.48,86.5,19300.0,66.5182,66.5489,66.4797,66.4951,19300.0
2013-09-23 15:10:00,86.5,86.52,86.38,86.4,20600.0,66.4951,66.5105,66.4029,66.4182,20600.0
2013-09-23 15:15:00,86.4,86.53,86.4,86.5,44400.0,66.4182,66.5182,66.4182,66.4951,44400.0
2013-09-23 15:20:00,86.5,86.5,86.39,86.41,28500.0,66.4951,66.4951,66.4106,66.4259,28500.0
2013-09-23 15:25:00,86.41,86.46,86.39,86.4,29600.0,66.4259,66.4644,66.4106,66.4182,29600.0
2013-09-23 15:30:00,86.4,86.5,86.39,86.48,23900.0,66.4182,66.4951,66.4106,66.4797,23900.0
2013-09-23 15:35:00,86.49,86.58,86.47,86.58,34100.0,66.4874,66.5566,66.4721,66.5566,34100.0
2013-09-23 15:40:00,86.58,86.59,86.47,86.48,46800.0,66.5566,66.5643,66.4721,66.4797,46800.0
2013-09-23 15:45:00,86.48,86.52,86.39,86.39,54600.0,66.4797,66.5105,66.4106,66.4106,54600.0
2013-09-23 15:50:00,86.39,86.48,86.39,86.46,66000.0,66.4106,66.4797,66.4106,66.4644,66000.0
2013-09-23 15:55:00,86.44,86.46,86.34,86.39,161800.0,66.449,66.4644,66.3721,66.4106,161800.0
2013-09-24 09:30:00,86.32,86.67,86.27,86.61,42500.0,66.3567,66.6258,66.3183,66.5797,42500.0
2013-09-24 09:35:00,86.62,86.76,86.45,86.48,38800.0,66.5874,66.695,66.4567,66.4797,38800.0
2013-09-24 09:40:00,86.53,86.54,86.39,86.4,9400.0,66.5182,66.5259,66.4106,66.4182,9400.0
2013-09-24 09:45:00,86.41,86.47,86.34,86.37,25400.0,66.4259,66.4721,66.3721,66.3952,25400.0
2013-09-24 09:50:00,86.34,86.37,86.28,86.31,17500.0,66.3721,66.3952,66.326,66.3491,17500.0
2013-09-24 09:55:00,86.3,86.35,86.2,86.27,33700.0,66.3414,66.3798,66.2645,66.3183,33700.0
2013-09-24 10:00:00,86.28,86.51,86.25,86.31,78700.0,66.326,66.5028,66.3029,66.3491,78700.0
2013-09-24 10:05:00,86.35,86.47,86.33,86.39,16400.0,66.3798,66.4721,66.3644,66.4106,16400.0
2013-09-24 10:10:00,86.41,86.53,86.39,86.41,26200.0,66.4259,66.5182,66.4106,66.4259,26200.0
2013-09-24 10:15:00,86.41,86.41,86.25,86.27,21000.0,66.4259,66.4259,66.3029,66.3183,21000.0
2013-09-24 10:20:00,86.28,86.3,86.2,86.22,31800.0,66.326,66.3414,66.2645,66.2799,31800.0
2013-09-24 10:25:00,86.23,86.25,86.14,86.19,18700.0,66.2876,66.3029,66.2184,66.2568,18700.0
2013-09-24 10:30:00,86.19,86.25,86.14,86.2,13700.0,66.2568,66.3029,66.2184,66.2645,13700.0
2013-09-24 10:35:00,86.18,86.34,86.18,86.25,33300.0,66.2491,66.3721,66.2491,66.3029,33300.0
2013-09-24 10:40:00,86.27,86.35,86.27,86.34,13800.0,66.3183,66.3798,66.3183,66.3721,13800.0
2013-09-24 10:45:00,86.34,86.41,86.28,86.3,11000.0,66.3721,66.4259,66.326,66.3414,11000.0
2013-09-24 10:50:00,86.3,86.47,86.29,86.46,11600.0,66.3414,66.4721,66.3337,66.4644,11600.0
2013-09-24 10:55:00,86.46,86.51,86.36,86.36,14100.0,66.4644,66.5028,66.3875,66.3875,14100.0
2013-09-24 11:00:00,86.36,86.45,86.36,86.45,13500.0,66.3875,66.4567,66.3875,66.4567,13500.0
2013-09-24 11:05:00,86.44,86.45,86.38,86.43,7800.0,66.449,66.4567,66.4029,66.4413,7800.0
2013-09-24 11:10:00,86.41,86.5,86.41,86.49,9000.0,66.4259,66.4951,66.4259,66.4874,9000.0
2013-09-24 11:15:00,86.48,86.51,86.47,86.48,11000.0,66.4797,66.5028,66.4721,66.4797,11000.0
2013-09-24 11:20:00,86.47,86.5,86.42,86.5,18500.0,66.4721,66.4951,66.4336,66.4951,18500.0
2013-09-24 11:25:00,86.51,86.56,86.49,86.51,17300.0,66.5028,66.5412,66.4874,66.5028,17300.0
2013-09-24 11:30:00,86.51,86.52,86.45,86.49,20700.0,66.5028,66.5105,66.4567,66.4874,20700.0
2013-09-24 11:35:00,86.49,86.5,86.45,86.48,6000.0,66.4874,66.4951,66.4567,66.4797,6000.0
2013-09-24 11:40:00,86.47,86.54,86.47,86.49,9600.0,66.4721,66.5259,66.4721,66.4874,9600.0
2013-09-24 11:45:00,86.48,86.48,86.36,86.39,9000.0,66.4797,66.4797,66.3875,66.4106,9000.0
2013-09-24 11:50:00,86.39,86.4,86.34,86.4,20200.0,66.4106,66.4182,66.3721,66.4182,20200.0
2013-09-24 11:55:00,86.41,86.42,86.39,86.41,12400.0,66.4259,66.4336,66.4106,66.4259,12400.0
2013-09-24 12:00:00,86.42,86.45,86.38,86.43,11300.0,66.4336,66.4567,66.4029,66.4413,11300.0
2013-09-24 12:05:00,86.43,86.44,86.36,86.39,28600.0,66.4413,66.449,66.3875,66.4106,28600.0
2013-09-24 12:10:00,86.39,86.39,86.34,86.35,10100.0,66.4106,66.4106,66.3721,66.3798,10100.0
2013-09-24 12:15:00,86.35,86.36,86.31,86.35,9000.0,66.3798,66.3875,66.3491,66.3798,9000.0
2013-09-24 12:20:00,86.34,86.41,86.34,86.39,6800.0,66.3721,66.4259,66.3721,66.4106,6800.0
2013-09-24 12:25:00,86.39,86.4,86.36,86.37,8100.0,66.4106,66.4182,66.3875,66.3952,8100.0
2013-09-24 12:30:00,86.38,86.46,86.38,86.44,17400.0,66.4029,66.4644,66.4029,66.449,17400.0
2013-09-24 12:35:00,86.45,86.45,86.38,86.39,8800.0,66.4567,66.4567,66.4029,66.4106,8800.0
2013-09-24 12:40:00,86.38,86.39,86.34,86.39,12900.0,66.4029,66.4106,66.3721,66.4106,12900.0
2013-09-24 12:45:00,86.4,86.45,86.4,86.43,45600.0,66.4182,66.4567,66.4182,66.4413,45600.0
2013-09-24 12:50:00,86.42,86.43,86.38,86.41,14100.0,66.4336,66.4413,66.4029,66.4259,14100.0
2013-09-24 12:55:00,86.41,86.41,86.39,86.39,13300.0,66.4259,66.4259,66.4106,66.4106,13300.0
2013-09-24 13:00:00,86.4,86.44,86.39,86.43,14300.0,66.4182,66.449,66.4106,66.4413,14300.0
2013-09-24 13:05:00,86.44,86.44,86.4,86.4,9200.0,66.449,66.449,66.4182,66.4182,9200.0
2013-09-24 13:10:00,86.39,86.41,86.37,86.4,15000.0,66.4106,66.4259,66.3952,66.4182,15000.0
2013-09-24 13:15:00,86.41,86.42,86.38,86.4,16100.0,66.4259,66.4336,66.4029,66.4182,16100.0
2013-09-24 13:20:00,86.4,86.42,86.36,86.39,17400.0,66.4182,66.4336,66.3875,66.4106,17400.0
2013-09-24 13:25:00,86.39,86.43,86.39,86.41,8100.0,66.4106,66.4413,66.4106,66.4259,8100.0
2013-09-24 13:30:00,86.41,86.46,86.39,86.41,55400.0,66.4259,66.4644,66.4106,66.4259,55400.0
2013-09-24 13:35:00,86.41,86.42,86.39,86.41,12100.0,66.4259,66.4336,66.4106,66.4259,12100.0
2013-09-24 13:40:00,86.42,86.45,86.41,86.42,22900.0,66.4336,66.4567,66.4259,66.4336,22900.0
2013-09-24 13:45:00,86.42,86.44,86.38,86.39,27200.0,66.4336,66.449,66.4029,66.4106,27200.0
2013-09-24 13:50:00,86.39,86.41,86.39,86.41,23000.0,66.4106,66.4259,66.4106,66.4259,23000.0
2013-09-24 13:55:00,86.41,86.41,86.38,86.38,11900.0,66.4259,66.4259,66.4029,66.4029,11900.0
2013-09-24 14:00:00,86.38,86.4,86.37,86.4,9800.0,66.4029,66.4182,66.3952,66.4182,9800.0
2013-09-24 14:05:00,86.39,86.41,86.35,86.39,15600.0,66.4106,66.4259,66.3798,66.4106,15600.0
2013-09-24 14:10:00,86.4,86.4,86.36,86.36,15800.0,66.4182,66.4182,66.3875,66.3875,15800.0
2013-09-24 14:15:00,86.37,86.41,86.36,86.41,12700.0,66.3952,66.4259,66.3875,66.4259,12700.0
2013-09-24 14:20:00,86.4,86.41,86.33,86.33,12100.0,66.4182,66.4259,66.3644,66.3644,12100.0
2013-09-24 14:25:00,86.33,86.33,86.21,86.29,19700.0,66.3644,66.3644,66.2722,66.3337,19700.0
2013-09-24 14:30:00,86.29,86.35,86.28,86.32,5000.0,66.3337,66.3798,66.326,66.3567,5000.0
2013-09-24 14:35:00,86.32,86.32,86.26,86.26,7700.0,66.3567,66.3567,66.3106,66.3106,7700.0
2013-09-24 14:40:00,86.26,86.31,86.26,86.31,9800.0,66.3106,66.3491,66.3106,66.3491,9800.0
2013-09-24 14:45:00,86.31,86.31,86.24,86.24,9300.0,66.3491,66.3491,66.2952,66.2952,9300.0
2013-09-24 14:50:00,86.25,86.26,86.21,86.24,15100.0,66.3029,66.3106,66.2722,66.2952,15100.0
2013-09-24 14:55:00,86.25,86.26,86.2,86.23,28600.0,66.3029,66.3106,66.2645,66.2876,28600.0
2013-09-24 15:00:00,86.22,86.24,86.17,86.22,19800.0,66.2799,66.2952,66.2414,66.2799,19800.0
2013-09-24 15:05:00,86.21,86.25,86.21,86.23,19300.0,66.2722,66.3029,66.2722,66.2876,19300.0
2013-09-24 15:10:00,86.23,86.23,86.16,86.19,15900.0,66.2876,66.2876,66.2337,66.2568,15900.0
2013-09-24 15:15:00,86.19,86.27,86.19,86.21,18600.0,66.2568,66.3183,66.2568,66.2722,18600.0
2013-09-24 15:20:00,86.21,86.27,86.2,86.23,21200.0,66.2722,66.3183,66.2645,66.2876,21200.0
2013-09-24 15:25:00,86.24,86.24,86.16,86.16,24800.0,66.2952,66.2952,66.2337,66.2337,24800.0
2013-09-24 15:30:00,86.17,86.18,86.15,86.17,31400.0,66.2414,66.2491,66.2261,66.2414,31400.0
2013-09-24 15:35:00,86.16,86.16,86.08,86.08,36800.0,66.2337,66.2337,66.1722,66.1722,36800.0
2013-09-24 15:40:00,86.08,86.13,86.05,86.06,44300.0,66.1722,66.2107,66.1492,66.1569,44300.0
2013-09-24 15:45:00,86.06,86.11,85.91,85.91,82400.0,66.1569,66.1953,66.0416,66.0416,82400.0
2013-09-24 15:50:00,85.92,85.97,85.85,85.91,84800.0,66.0492,66.0877,65.9954,66.0416,84800.0
2013-09-24 15:55:00,85.91,85.95,85.77,85.91,328000.0,66.0416,66.0723,65.9339,66.0416,328000.0
2013-09-25 09:30:00,85.99,86.15,85.94,86.09,38900.0,66.1031,66.2261,66.0646,66.1799,38900.0
2013-09-25 09:35:00,86.1,86.1,85.91,85.94,10100.0,66.1876,66.1876,66.0416,66.0646,10100.0
2013-09-25 09:40:00,85.96,86.04,85.88,85.94,27800.0,66.08,66.1415,66.0185,66.0646,27800.0
2013-09-25 09:45:00,85.97,86.01,85.83,86.0,12500.0,66.0877,66.1184,65.9801,66.1107,12500.0
2013-09-25 09:50:00,86.0,86.06,85.9,85.98,21000.0,66.1107,66.1569,66.0339,66.0954,21000.0
2013-09-25 09:55:00,86.02,86.02,85.89,86.0,9200.0,66.1261,66.1261,66.0262,66.1107,9200.0
2013-09-25 10:00:00,86.01,86.05,85.84,85.97,18400.0,66.1184,66.1492,65.9878,66.0877,18400.0
2013-09-25 10:05:00,85.99,86.01,85.89,85.93,21100.0,66.1031,66.1184,66.0262,66.0569,21100.0
2013-09-25 10:10:00,85.93,85.93,85.78,85.86,19100.0,66.0569,66.0569,65.9416,66.0031,19100.0
2013-09-25 10:15:00,85.85,85.93,85.84,85.93,24600.0,65.9954,66.0569,65.9878,66.0569,24600.0
2013-09-25 10:20:00,85.92,85.96,85.85,85.85,15700.0,66.0492,66.08,65.9954,65.9954,15700.0
2013-09-25 10:25:00,85.88,86.02,85.86,86.01,9000.0,66.0185,66.1261,66.0031,66.1184,9000.0
2013-09-25 10:30:00,86.03,86.16,86.03,86.16,7200.0,66.1338,66.2337,66.1338,66.2337,7200.0
2013-09-25 10:35:00,86.17,86.23,86.15,86.19,16300.0,66.2414,66.2876,66.2261,66.2568,16300.0
2013-09-25 10:40:00,86.17,86.25,86.17,86.24,7400.0,66.2414,66.3029,66.2414,66.2952,7400.0
2013-09-25 10:45:00,86.24,86.28,86.16,86.21,10000.0,66.2952,66.326,66.2337,66.2722,10000.0
2013-09-25 10:50:00,86.24,86.27,86.19,86.2,9800.0,66.2952,66.3183,66.2568,66.2645,9800.0
2013-09-25 10:55:00,86.2,86.23,86.13,86.16,5800.0,66.2645,66.2876,66.2107,66.2337,5800.0
2013-09-25 11:00:00,86.17,86.2,86.08,86.12,18700.0,66.2414,66.2645,66.1722,66.203,18700.0
2013-09-25 11:05:00,86.1,86.12,86.04,86.1,13800.0,66.1876,66.203,66.1415,66.1876,13800.0
2013-09-25 11:10:00,86.1,86.14,86.07,86.14,9100.0,66.1876,66.2184,66.1646,66.2184,9100.0
2013-09-25 11:15:00,86.15,86.29,86.14,86.27,44400.0,66.2261,66.3337,66.2184,66.3183,44400.0
2013-09-25 11:20:00,86.29,86.36,86.29,86.33,8200.0,66.3337,66.3875,66.3337,66.3644,8200.0
2013-09-25 11:25:00,86.32,86.35,86.31,86.33,5200.0,66.3567,66.3798,66.3491,66.3644,5200.0
2013-09-25 11:30:00,86.34,86.35,86.27,86.32,8500.0,66.3721,66.3798,66.3183,66.3567,8500.0
2013-09-25 11:35:00,86.34,86.45,86.34,86.41,9800.0,66.3721,66.4567,66.3721,66.4259,9800.0
2013-09-25 11:40:00,86.42,86.42,86.37,86.39,9600.0,66.4336,66.4336,66.3952,66.4106,9600.0
2013-09-25 11:45:00,86.4,86.43,86.36,86.38,7400.0,66.4182,66.4413,66.3875,66.4029,7400.0
2013-09-25 11:50:00,86.39,86.44,86.39,86.43,6800.0,66.4106,66.449,66.4106,66.4413,6800.0
2013-09-25 11:55:00,86.45,86.45,86.39,86.4,3300.0,66.4567,66.4567,66.4106,66.4182,3300.0
2013-09-25 12:00:00,86.38,86.39,86.34,86.34,8500.0,66.4029,66.4106,66.3721,66.3721,8500.0
2013-09-25 12:05:00,86.34,86.39,86.34,86.34,7200.0,66.3721,66.4106,66.3721,66.3721,7200.0
2013-09-25 12:10:00,86.35,86.39,86.34,86.35,2800.0,66.3798,66.4106,66.3721,66.3798,2800.0
2013-09-25 12:15:00,86.36,86.42,86.35,86.35,6300.0,66.3875,66.4336,66.3798,66.3798,6300.0
2013-09-25 12:20:00,86.37,86.37,86.11,86.12,22600.0,66.3952,66.3952,66.1953,66.203,22600.0
2013-09-25 12:25:00,86.11,86.15,86.09,86.13,9400.0,66.1953,66.2261,66.1799,66.2107,9400.0
2013-09-25 12:30:00,86.15,86.2,86.13,86.16,12000.0,66.2261,66.2645,66.2107,66.2337,12000.0
2013-09-25 12:35:00,86.15,86.15,86.11,86.13,8100.0,66.2261,66.2261,66.1953,66.2107,8100.0
2013-09-25 12:40:00,86.12,86.12,86.07,86.11,9000.0,66.203,66.203,66.1646,66.1953,9000.0
2013-09-25 12:45:00,86.1,86.17,86.09,86.16,5700.0,66.1876,66.2414,66.1799,66.2337,5700.0
2013-09-25 12:50:00,86.18,86.19,86.09,86.11,5700.0,66.2491,66.2568,66.1799,66.1953,5700.0
2013-09-25 12:55:00,86.13,86.15,86.07,86.09,10900.0,66.2107,66.2261,66.1646,66.1799,10900.0
2013-09-25 13:00:00,86.12,86.2,86.1,86.17,16400.0,66.203,66.2645,66.1876,66.2414,16400.0
2013-09-25 13:05:00,86.16,86.18,86.13,86.13,11500.0,66.2337,66.2491,66.2107,66.2107,11500.0
2013-09-25 13:10:00,86.13,86.24,86.13,86.22,5900.0,66.2107,66.2952,66.2107,66.2799,5900.0
2013-09-25 13:15:00,86.21,86.21,86.14,86.19,6300.0,66.2722,66.2722,66.2184,66.2568,6300.0
2013-09-25 13:20:00,86.18,86.28,86.18,86.26,6000.0,66.2491,66.326,66.2491,66.3106,6000.0
2013-09-25 13:25:00,86.27,86.27,86.17,86.18,12900.0,66.3183,66.3183,66.2414,66.2491,12900.0
2013-09-25 13:30:00,86.17,86.17,85.95,86.05,20800.0,66.2414,66.2414,66.0723,66.1492,20800.0
2013-09-25 13:35:00,86.03,86.09,85.96,85.98,40900.0,66.1338,66.1799,66.08,66.0954,40900.0
2013-09-25 13:40:00,85.99,86.02,85.93,85.93,13700.0,66.1031,66.1261,66.0569,66.0569,13700.0
2013-09-25 13:45:00,85.99,86.07,85.97,86.06,7800.0,66.1031,66.1646,66.0877,66.1569,7800.0
2013-09-25 13:50:00,86.06,86.06,85.95,86.0,15400.0,66.1569,66.1569,66.0723,66.1107,15400.0
2013-09-25 13:55:00,86.01,86.13,86.01,86.07,15600.0,66.1184,66.2107,66.1184,66.1646,15600.0
2013-09-25 14:00:00,86.07,86.13,86.06,86.1,8500.0,66.1646,66.2107,66.1569,66.1876,8500.0
2013-09-25 14:05:00,86.15,86.16,86.04,86.09,12700.0,66.2261,66.2337,66.1415,66.1799,12700.0
2013-09-25 14:10:00,86.11,86.13,85.99,86.12,12800.0,66.1953,66.2107,66.1031,66.203,12800.0
2013-09-25 14:15:00,86.12,86.14,86.05,86.05,12200.0,66.203,66.2184,66.1492,66.1492,12200.0
2013-09-25 14:20:00,86.04,86.09,86.0,86.02,11000.0,66.1415,66.1799,66.1107,66.1261,11000.0
2013-09-25 14:25:00,86.06,86.11,86.03,86.05,11800.0,66.1569,66.1953,66.1338,66.1492,11800.0
2013-09-25 14:30:00,86.03,86.06,85.99,86.0,11800.0,66.1338,66.1569,66.1031,66.1107,11800.0
2013-09-25 14:35:00,86.01,86.04,85.94,85.97,16800.0,66.1184,66.1415,66.0646,66.0877,16800.0
2013-09-25 14:40:00,85.97,86.0,85.94,85.99,10800.0,66.0877,66.1107,66.0646,66.1031,10800.0
2013-09-25 14:45:00,85.99,86.05,85.99,86.01,13800.0,66.1031,66.1492,66.1031,66.1184,13800.0
2013-09-25 14:50:00,86.0,86.04,85.98,86.01,11400.0,66.1107,66.1415,66.0954,66.1184,11400.0
2013-09-25 14:55:00,86.0,86.07,85.96,85.97,18400.0,66.1107,66.1646,66.08,66.0877,18400.0
2013-09-25 15:00:00,85.99,86.06,85.99,85.99,10400.0,66.1031,66.1569,66.1031,66.1031,10400.0
2013-09-25 15:05:00,85.99,86.06,85.97,86.03,17600.0,66.1031,66.1569,66.0877,66.1338,17600.0
2013-09-25 15:10:00,86.03,86.12,86.03,86.1,22100.0,66.1338,66.203,66.1338,66.1876,22100.0
2013-09-25 15:15:00,86.09,86.12,86.07,86.11,15500.0,66.1799,66.203,66.1646,66.1953,15500.0
2013-09-25 15:20:00,86.11,86.12,86.03,86.04,10000.0,66.1953,66.203,66.1338,66.1415,10000.0
2013-09-25 15:25:00,86.03,86.03,85.97,85.98,30200.0,66.1338,66.1338,66.0877,66.0954,30200.0
2013-09-25 15:30:00,85.97,86.03,85.96,86.03,24200.0,66.0877,66.1338,66.08,66.1338,24200.0
2013-09-25 15:35:00,86.03,86.07,86.01,86.04,18100.0,66.1338,66.1646,66.1184,66.1415,18100.0
2013-09-25 15:40:00,86.05,86.07,86.01,86.05,18100.0,66.1492,66.1646,66.1184,66.1492,18100.0
2013-09-25 15:45:00,86.05,86.05,85.95,86.0,45600.0,66.1492,66.1492,66.0723,66.1107,45600.0
2013-09-25 15:50:00,86.01,86.04,85.97,86.03,45100.0,66.1184,66.1415,66.0877,66.1338,45100.0
2013-09-25 15:55:00,86.02,86.03,85.96,86.01,82700.0,66.1261,66.1338,66.08,66.1184,82700.0
2013-09-26 09:30:00,85.92,86.12,85.92,86.0,18400.0,66.0492,66.203,66.0492,66.1107,18400.0
2013-09-26 09:35:00,86.01,86.3,86.0,86.29,7200.0,66.1184,66.3414,66.1107,66.3337,7200.0
2013-09-26 09:40:00,86.23,86.23,85.97,86.07,7400.0,66.2876,66.2876,66.0877,66.1646,7400.0
2013-09-26 09:45:00,86.07,86.19,86.03,86.17,10400.0,66.1646,66.2568,66.1338,66.2414,10400.0
2013-09-26 09:50:00,86.19,86.25,86.17,86.17,12200.0,66.2568,66.3029,66.2414,66.2414,12200.0
2013-09-26 09:55:00,86.16,86.3,86.14,86.3,4900.0,66.2337,66.3414,66.2184,66.3414,4900.0
2013-09-26 10:00:00,86.27,86.33,86.21,86.33,8300.0,66.3183,66.3644,66.2722,66.3644,8300.0
2013-09-26 10:05:00,86.35,86.44,86.35,86.38,8900.0,66.3798,66.449,66.3798,66.4029,8900.0
2013-09-26 10:10:00,86.36,86.41,86.23,86.25,7700.0,66.3875,66.4259,66.2876,66.3029,7700.0
2013-09-26 10:15:00,86.24,86.3,86.22,86.23,8700.0,66.2952,66.3414,66.2799,66.2876,8700.0
2013-09-26 10:20:00,86.23,86.23,86.14,86.17,9100.0,66.2876,66.2876,66.2184,66.2414,9100.0
2013-09-26 10:25:00,86.18,86.21,86.16,86.16,5200.0,66.2491,66.2722,66.2337,66.2337,5200.0
2013-09-26 10:30:00,86.19,86.21,86.15,86.15,5200.0,66.2568,66.2722,66.2261,66.2261,5200.0
2013-09-26 10:35:00,86.14,86.15,86.09,86.13,5500.0,66.2184,66.2261,66.1799,66.2107,5500.0
2013-09-26 10:40:00,86.13,86.14,86.02,86.06,12600.0,66.2107,66.2184,66.1261,66.1569,12600.0
2013-09-26 10:45:00,86.03,86.03,85.85,85.89,13500.0,66.1338,66.1338,65.9954,66.0262,13500.0
2013-09-26 10:50:00,85.89,85.97,85.86,85.93,5100.0,66.0262,66.0877,66.0031,66.0569,5100.0
2013-09-26 10:55:00,85.92,85.98,85.85,85.98,10800.0,66.0492,66.0954,65.9954,66.0954,10800.0
2013-09-26 11:00:00,85.95,85.95,85.8,85.83,11900.0,66.0723,66.0723,65.957,65.9801,11900.0
2013-09-26 11:05:00,85.8,85.89,85.77,85.89,11000.0,65.957,66.0262,65.9339,66.0262,11000.0
2013-09-26 11:10:00,85.88,85.88,85.79,85.82,8800.0,66.0185,66.0185,65.9493,65.9724,8800.0
2013-09-26 11:15:00,85.85,85.85,85.73,85.76,16300.0,65.9954,65.9954,65.9032,65.9263,16300.0
2013-09-26 11:20:00,85.77,85.84,85.76,85.84,5300.0,65.9339,65.9878,65.9263,65.9878,5300.0
2013-09-26 11:25:00,85.85,85.88,85.82,85.82,4700.0,65.9954,66.0185,65.9724,65.9724,4700.0
2013-09-26 11:30:00,85.83,85.83,85.72,85.75,9200.0,65.9801,65.9801,65.8955,65.9186,9200.0
2013-09-26 11:35:00,85.77,85.77,85.69,85.7,5600.0,65.9339,65.9339,65.8724,65.8801,5600.0
2013-09-26 11:40:00,85.7,85.8,85.7,85.8,4400.0,65.8801,65.957,65.8801,65.957,4400.0
2013-09-26 11:45:00,85.8,85.84,85.8,85.8,9100.0,65.957,65.9878,65.957,65.957,9100.0
2013-09-26 11:50:00,85.79,85.81,85.75,85.79,5200.0,65.9493,65.9647,65.9186,65.9493,5200.0
2013-09-26 11:55:00,85.79,85.86,85.79,85.84,4400.0,65.9493,66.0031,65.9493,65.9878,4400.0
2013-09-26 12:00:00,85.85,85.87,85.84,85.85,4400.0,65.9954,66.0108,65.9878,65.9954,4400.0
2013-09-26 12:05:00,85.87,85.88,85.81,85.81,3400.0,66.0108,66.0185,65.9647,65.9647,3400.0
2013-09-26 12:10:00,85.81,85.82,85.78,85.79,4200.0,65.9647,65.9724,65.9416,65.9493,4200.0
2013-09-26 12:15:00,85.78,85.79,85.71,85.72,7600.0,65.9416,65.9493,65.8878,65.8955,7600.0
2013-09-26 12:20:00,85.72,85.8,85.71,85.76,5500.0,65.8955,65.957,65.8878,65.9263,5500.0
2013-09-26 12:25:00,85.77,85.84,85.75,85.8,8700.0,65.9339,65.9878,65.9186,65.957,8700.0
2013-09-26 12:30:00,85.81,85.91,85.8,85.89,7800.0,65.9647,66.0416,65.957,66.0262,7800.0
2013-09-26 12:35:00,85.88,85.9,85.85,85.86,4400.0,66.0185,66.0339,65.9954,66.0031,4400.0
2013-09-26 12:40:00,85.85,85.89,85.85,85.87,5200.0,65.9954,66.0262,65.9954,66.0108,5200.0
2013-09-26 12:45:00,85.88,85.91,85.83,85.85,13600.0,66.0185,66.0416,65.9801,65.9954,13600.0
2013-09-26 12:50:00,85.85,85.86,85.78,85.8,8500.0,65.9954,66.0031,65.9416,65.957,8500.0
2013-09-26 12:55:00,85.8,85.85,85.8,85.85,5000.0,65.957,65.9954,65.957,65.9954,5000.0
2013-09-26 13:00:00,85.85,85.88,85.85,85.86,5100.0,65.9954,66.0185,65.9954,66.0031,5100.0
2013-09-26 13:05:00,85.85,85.89,85.85,85.88,7700.0,65.9954,66.0262,65.9954,66.0185,7700.0
2013-09-26 13:10:00,85.88,85.9,85.87,85.89,5400.0,66.0185,66.0339,66.0108,66.0262,5400.0
2013-09-26 13:15:00,85.9,85.9,85.84,85.88,4000.0,66.0339,66.0339,65.9878,66.0185,4000.0
2013-09-26 13:20:00,85.88,85.88,85.84,85.86,3300.0,66.0185,66.0185,65.9878,66.0031,3300.0
2013-09-26 13:25:00,85.86,85.9,85.86,85.89,4000.0,66.0031,66.0339,66.0031,66.0262,4000.0
2013-09-26 13:30:00,85.89,85.89,85.78,85.78,9100.0,66.0262,66.0262,65.9416,65.9416,9100.0
2013-09-26 13:35:00,85.77,85.8,85.75,85.77,9300.0,65.9339,65.957,65.9186,65.9339,9300.0
2013-09-26 13:40:00,85.77,85.78,85.69,85.69,10400.0,65.9339,65.9416,65.8724,65.8724,10400.0
2013-09-26 13:45:00,85.68,85.74,85.68,85.74,10400.0,65.8648,65.9109,65.8648,65.9109,10400.0
2013-09-26 13:50:00,85.73,85.79,85.72,85.77,7700.0,65.9032,65.9493,65.8955,65.9339,7700.0
2013-09-26 13:55:00,85.76,85.82,85.76,85.78,5600.0,65.9263,65.9724,65.9263,65.9416,5600.0
2013-09-26 14:00:00,85.78,85.78,85.68,85.69,11300.0,65.9416,65.9416,65.8648,65.8724,11300.0
2013-09-26 14:05:00,85.67,85.71,85.65,85.68,9000.0,65.8571,65.8878,65.8417,65.8648,9000.0
2013-09-26 14:10:00,85.69,85.74,85.66,85.69,8000.0,65.8724,65.9109,65.8494,65.8724,8000.0
2013-09-26 14:15:00,85.7,85.73,85.67,85.73,5000.0,65.8801,65.9032,65.8571,65.9032,5000.0
2013-09-26 14:20:00,85.71,85.72,85.66,85.71,7400.0,65.8878,65.8955,65.8494,65.8878,7400.0
2013-09-26 14:25:00,85.71,85.73,85.69,85.72,5200.0,65.8878,65.9032,65.8724,65.8955,5200.0
2013-09-26 14:30:00,85.73,85.73,85.65,85.71,10400.0,65.9032,65.9032,65.8417,65.8878,10400.0
2013-09-26 14:35:00,85.69,85.69,85.63,85.66,5700.0,65.8724,65.8724,65.8263,65.8494,5700.0
2013-09-26 14:40:00,85.64,85.65,85.56,85.63,10700.0,65.834,65.8417,65.7725,65.8263,10700.0
2013-09-26 14:45:00,85.63,85.66,85.6,85.61,8800.0,65.8263,65.8494,65.8033,65.8109,8800.0
2013-09-26 14:50:00,85.61,85.64,85.6,85.62,7500.0,65.8109,65.834,65.8033,65.8186,7500.0
2013-09-26 14:55:00,85.61,85.67,85.61,85.62,8700.0,65.8109,65.8571,65.8109,65.8186,8700.0
2013-09-26 15:00:00,85.61,85.64,85.59,85.59,10600.0,65.8109,65.834,65.7956,65.7956,10600.0
2013-09-26 15:05:00,85.6,85.66,85.57,85.63,12500.0,65.8033,65.8494,65.7802,65.8263,12500.0
2013-09-26 15:10:00,85.63,85.63,85.56,85.57,15200.0,65.8263,65.8263,65.7725,65.7802,15200.0
2013-09-26 15:15:00,85.56,85.62,85.56,85.59,8500.0,65.7725,65.8186,65.7725,65.7956,8500.0
2013-09-26 15:20:00,85.59,85.63,85.58,85.59,9000.0,65.7956,65.8263,65.7879,65.7956,9000.0
2013-09-26 15:25:00,85.6,85.66,85.59,85.64,17700.0,65.8033,65.8494,65.7956,65.834,17700.0
2013-09-26 15:30:00,85.63,85.72,85.6,85.71,29500.0,65.8263,65.8955,65.8033,65.8878,29500.0
2013-09-26 15:35:00,85.7,85.74,85.67,85.74,30000.0,65.8801,65.9109,65.8571,65.9109,30000.0
2013-09-26 15:40:00,85.74,85.77,85.73,85.74,25900.0,65.9109,65.9339,65.9032,65.9109,25900.0
2013-09-26 15:45:00,85.76,85.81,85.72,85.8,30500.0,65.9263,65.9647,65.8955,65.957,30500.0
2013-09-26 15:50:00,85.8,85.8,85.73,85.74,46900.0,65.957,65.957,65.9032,65.9109,46900.0
2013-09-26 15:55:00,85.74,85.85,85.71,85.84,109500.0,65.9109,65.9954,65.8878,65.9878,109500.0
2013-09-27 09:30:00,85.56,85.65,85.22,85.29,41300.0,65.7725,65.8417,65.5111,65.5649,41300.0
2013-09-27 09:35:00,85.32,85.43,85.24,85.26,22700.0,65.588,65.6726,65.5265,65.5419,22700.0
2013-09-27 09:40:00,85.26,85.42,85.2,85.33,28700.0,65.5419,65.6649,65.4958,65.5957,28700.0
2013-09-27 09:45:00,85.32,85.41,85.15,85.39,36100.0,65.588,65.6572,65.4573,65.6418,36100.0
2013-09-27 09:50:00,85.36,85.37,85.15,85.3,14000.0,65.6188,65.6264,65.4573,65.5726,14000.0
2013-09-27 09:55:00,85.31,85.4,85.24,85.35,10900.0,65.5803,65.6495,65.5265,65.6111,10900.0
2013-09-27 10:00:00,85.32,85.36,85.11,85.18,24500.0,65.588,65.6188,65.4266,65.4804,24500.0
2013-09-27 10:05:00,85.2,85.31,85.18,85.25,20200.0,65.4958,65.5803,65.4804,65.5342,20200.0
2013-09-27 10:10:00,85.26,85.28,85.2,85.21,11800.0,65.5419,65.5573,65.4958,65.5035,11800.0
2013-09-27 10:15:00,85.26,85.45,85.25,85.34,13300.0,65.5419,65.6879,65.5342,65.6034,13300.0
2013-09-27 10:20:00,85.37,85.41,85.32,85.35,5700.0,65.6264,65.6572,65.588,65.6111,5700.0
2013-09-27 10:25:00,85.34,85.44,85.3,85.41,6700.0,65.6034,65.6803,65.5726,65.6572,6700.0
2013-09-27 10:30:00,85.43,85.52,85.42,85.48,10900.0,65.6726,65.7418,65.6649,65.711,10900.0
2013-09-27 10:35:00,85.49,85.51,85.46,85.5,6500.0,65.7187,65.7341,65.6956,65.7264,6500.0
2013-09-27 10:40:00,85.5,85.52,85.37,85.37,6700.0,65.7264,65.7418,65.6264,65.6264,6700.0
2013-09-27 10:45:00,85.36,85.41,85.35,85.38,9300.0,65.6188,65.6572,65.6111,65.6341,9300.0
2013-09-27 10:50:00,85.4,85.44,85.38,85.38,9300.0,65.6495,65.6803,65.6341,65.6341,9300.0
2013-09-27 10:55:00,85.39,85.42,85.36,85.39,16900.0,65.6418,65.6649,65.6188,65.6418,16900.0
2013-09-27 11:00:00,85.39,85.42,85.37,85.39,12500.0,65.6418,65.6649,65.6264,65.6418,12500.0
2013-09-27 11:05:00,85.4,85.4,85.32,85.34,11500.0,65.6495,65.6495,65.588,65.6034,11500.0
2013-09-27 11:10:00,85.34,85.4,85.32,85.37,3900.0,65.6034,65.6495,65.588,65.6264,3900.0
2013-09-27 11:15:00,85.37,85.37,85.3,85.34,5300.0,65.6264,65.6264,65.5726,65.6034,5300.0
2013-09-27 11:20:00,85.36,85.46,85.35,85.44,5800.0,65.6188,65.6956,65.6111,65.6803,5800.0
2013-09-27 11:25:00,85.42,85.46,85.34,85.44,15800.0,65.6649,65.6956,65.6034,65.6803,15800.0
2013-09-27 11:30:00,85.45,85.47,85.37,85.42,8200.0,65.6879,65.7033,65.6264,65.6649,8200.0
2013-09-27 11:35:00,85.42,85.54,85.4,85.53,7200.0,65.6649,65.7571,65.6495,65.7494,7200.0
2013-09-27 11:40:00,85.55,85.59,85.53,85.54,6400.0,65.7648,65.7956,65.7494,65.7571,6400.0
2013-09-27 11:45:00,85.53,85.53,85.46,85.46,5500.0,65.7494,65.7494,65.6956,65.6956,5500.0
2013-09-27 11:50:00,85.46,85.47,85.4,85.41,8500.0,65.6956,65.7033,65.6495,65.6572,8500.0
2013-09-27 11:55:00,85.4,85.46,85.38,85.43,12800.0,65.6495,65.6956,65.6341,65.6726,12800.0
2013-09-27 12:00:00,85.43,85.43,85.38,85.43,10500.0,65.6726,65.6726,65.6341,65.6726,10500.0
2013-09-27 12:05:00,85.42,85.42,85.37,85.37,4000.0,65.6649,65.6649,65.6264,65.6264,4000.0
2013-09-27 12:10:00,85.37,85.37,85.31,85.37,8600.0,65.6264,65.6264,65.5803,65.6264,8600.0
2013-09-27 12:15:00,85.36,85.41,85.34,85.4,16100.0,65.6188,65.6572,65.6034,65.6495,16100.0
2013-09-27 12:20:00,85.4,85.41,85.38,85.38,7600.0,65.6495,65.6572,65.6341,65.6341,7600.0
2013-09-27 12:25:00,85.38,85.44,85.38,85.44,7700.0,65.6341,65.6803,65.6341,65.6803,7700.0
2013-09-27 12:30:00,85.43,85.45,85.41,85.43,18300.0,65.6726,65.6879,65.6572,65.6726,18300.0
2013-09-27 12:35:00,85.42,85.44,85.39,85.42,17000.0,65.6649,65.6803,65.6418,65.6649,17000.0
2013-09-27 12:40:00,85.43,85.49,85.43,85.44,6000.0,65.6726,65.7187,65.6726,65.6803,6000.0
2013-09-27 12:45:00,85.43,85.44,85.39,85.41,8900.0,65.6726,65.6803,65.6418,65.6572,8900.0
2013-09-27 12:50:00,85.4,85.42,85.39,85.41,4300.0,65.6495,65.6649,65.6418,65.6572,4300.0
2013-09-27 12:55:00,85.4,85.42,85.39,85.4,7100.0,65.6495,65.6649,65.6418,65.6495,7100.0
2013-09-27 13:00:00,85.42,85.45,85.4,85.42,9700.0,65.6649,65.6879,65.6495,65.6649,9700.0
2013-09-27 13:05:00,85.44,85.46,85.43,85.43,4200.0,65.6803,65.6956,65.6726,65.6726,4200.0
2013-09-27 13:10:00,85.43,85.49,85.43,85.49,5200.0,65.6726,65.7187,65.6726,65.7187,5200.0
2013-09-27 13:15:00,85.5,85.5,85.44,85.44,6400.0,65.7264,65.7264,65.6803,65.6803,6400.0
2013-09-27 13:20:00,85.43,85.43,85.4,85.41,12400.0,65.6726,65.6726,65.6495,65.6572,12400.0
2013-09-27 13:25:00,85.4,85.4,85.37,85.38,6000.0,65.6495,65.6495,65.6264,65.6341,6000.0
2013-09-27 13:30:00,85.37,85.43,85.36,85.38,9400.0,65.6264,65.6726,65.6188,65.6341,9400.0
2013-09-27 13:35:00,85.38,85.38,85.32,85.33,6800.0,65.6341,65.6341,65.588,65.5957,6800.0
2013-09-27 13:40:00,85.33,85.38,85.33,85.35,6900.0,65.5957,65.6341,65.5957,65.6111,6900.0
2013-09-27 13:45:00,85.36,85.38,85.34,85.34,4400.0,65.6188,65.6341,65.6034,65.6034,4400.0
2013-09-27 13:50:00,85.34,85.34,85.3,85.3,4300.0,65.6034,65.6034,65.5726,65.5726,4300.0
2013-09-27 13:55:00,85.29,85.33,85.26,85.31,10000.0,65.5649,65.5957,65.5419,65.5803,10000.0
2013-09-27 14:00:00,85.31,85.34,85.28,85.33,6100.0,65.5803,65.6034,65.5573,65.5957,6100.0
2013-09-27 14:05:00,85.33,85.4,85.31,85.31,9500.0,65.5957,65.6495,65.5803,65.5803,9500.0
2013-09-27 14:10:00,85.31,85.31,85.26,85.3,9000.0,65.5803,65.5803,65.5419,65.5726,9000.0
2013-09-27 14:15:00,85.3,85.3,85.25,85.27,5900.0,65.5726,65.5726,65.5342,65.5496,5900.0
2013-09-27 14:20:00,85.28,85.31,85.28,85.29,7500.0,65.5573,65.5803,65.5573,65.5649,7500.0
2013-09-27 14:25:00,85.3,85.36,85.29,85.33,7200.0,65.5726,65.6188,65.5649,65.5957,7200.0
2013-09-27 14:30:00,85.34,85.36,85.29,85.29,4700.0,65.6034,65.6188,65.5649,65.5649,4700.0
2013-09-27 14:35:00,85.29,85.32,85.27,85.31,4000.0,65.5649,65.588,65.5496,65.5803,4000.0
2013-09-27 14:40:00,85.31,85.31,85.29,85.3,3200.0,65.5803,65.5803,65.5649,65.5726,3200.0
2013-09-27 14:45:00,85.31,85.37,85.31,85.32,6400.0,65.5803,65.6264,65.5803,65.588,6400.0
2013-09-27 14:50:00,85.31,85.37,85.31,85.34,9800.0,65.5803,65.6264,65.5803,65.6034,9800.0
2013-09-27 14:55:00,85.34,85.36,85.31,85.35,17600.0,65.6034,65.6188,65.5803,65.6111,17600.0
2013-09-27 15:00:00,85.35,85.36,85.31,85.31,9100.0,65.6111,65.6188,65.5803,65.5803,9100.0
2013-09-27 15:05:00,85.32,85.35,85.31,85.33,13800.0,65.588,65.6111,65.5803,65.5957,13800.0
2013-09-27 15:10:00,85.33,85.41,85.31,85.38,13400.0,65.5957,65.6572,65.5803,65.6341,13400.0
2013-09-27 15:15:00,85.38,85.39,85.34,85.35,6600.0,65.6341,65.6418,65.6034,65.6111,6600.0
2013-09-27 15:20:00,85.34,85.4,85.34,85.4,10300.0,65.6034,65.6495,65.6034,65.6495,10300.0
2013-09-27 15:25:00,85.4,85.47,85.4,85.45,10500.0,65.6495,65.7033,65.6495,65.6879,10500.0
2013-09-27 15:30:00,85.45,85.48,85.42,85.43,12100.0,65.6879,65.711,65.6649,65.6726,12100.0
2013-09-27 15:35:00,85.43,85.46,85.39,85.43,11300.0,65.6726,65.6956,65.6418,65.6726,11300.0
2013-09-27 15:40:00,85.44,85.47,85.41,85.43,13300.0,65.6803,65.7033,65.6572,65.6726,13300.0
2013-09-27 15:45:00,85.44,85.46,85.36,85.37,34700.0,65.6803,65.6956,65.6188,65.6264,34700.0
2013-09-27 15:50:00,85.37,85.53,85.36,85.47,42500.0,65.6264,65.7494,65.6188,65.7033,42500.0
2013-09-27 15:55:00,85.47,85.51,85.38,85.39,88100.0,65.7033,65.7341,65.6341,65.6418,88100.0
2013-09-30 09:30:00,84.89,84.92,84.55,84.72,44700.0,65.2575,65.2805,64.9961,65.1268,44700.0
2013-09-30 09:35:00,84.73,84.86,84.6,84.86,11700.0,65.1345,65.2344,65.0345,65.2344,11700.0
2013-09-30 09:40:00,84.86,84.97,84.76,84.78,22700.0,65.2344,65.319,65.1575,65.1729,22700.0
2013-09-30 09:45:00,84.82,84.82,84.5,84.54,24700.0,65.2036,65.2036,64.9577,64.9884,24700.0
2013-09-30 09:50:00,84.59,84.61,84.46,84.49,20600.0,65.0268,65.0422,64.9269,64.95,20600.0
2013-09-30 09:55:00,84.48,84.54,84.39,84.42,12900.0,64.9423,64.9884,64.8731,64.8962,12900.0
2013-09-30 10:00:00,84.46,84.55,84.42,84.49,14400.0,64.9269,64.9961,64.8962,64.95,14400.0
2013-09-30 10:05:00,84.48,84.57,84.42,84.44,13400.0,64.9423,65.0115,64.8962,64.9115,13400.0
2013-09-30 10:10:00,84.47,84.52,84.36,84.38,15300.0,64.9346,64.973,64.85,64.8654,15300.0
2013-09-30 10:15:00,84.41,84.46,84.38,84.46,12100.0,64.8885,64.9269,64.8654,64.9269,12100.0
2013-09-30 10:20:00,84.48,84.49,84.41,84.44,6200.0,64.9423,64.95,64.8885,64.9115,6200.0
2013-09-30 10:25:00,84.45,84.55,84.45,84.52,10800.0,64.9192,64.9961,64.9192,64.973,10800.0
2013-09-30 10:30:00,84.53,84.59,84.49,84.52,10400.0,64.9807,65.0268,64.95,64.973,10400.0
2013-09-30 10:35:00,84.56,84.67,84.56,84.63,15900.0,65.0038,65.0883,65.0038,65.0576,15900.0
2013-09-30 10:40:00,84.63,84.72,84.62,84.71,17600.0,65.0576,65.1268,65.0499,65.1191,17600.0
2013-09-30 10:45:00,84.71,84.81,84.71,84.72,22900.0,65.1191,65.196,65.1191,65.1268,22900.0
2013-09-30 10:50:00,84.73,84.79,84.7,84.74,16800.0,65.1345,65.1806,65.1114,65.1421,16800.0
2013-09-30 10:55:00,84.73,84.81,84.69,84.78,9800.0,65.1345,65.196,65.1037,65.1729,9800.0
2013-09-30 11:00:00,84.76,84.82,84.75,84.78,13800.0,65.1575,65.2036,65.1498,65.1729,13800.0
2013-09-30 11:05:00,84.75,84.76,84.7,84.7,3000.0,65.1498,65.1575,65.1114,65.1114,3000.0
2013-09-30 11:10:00,84.71,84.71,84.63,84.63,8400.0,65.1191,65.1191,65.0576,65.0576,8400.0
2013-09-30 11:15:00,84.61,84.64,84.6,84.61,9200.0,65.0422,65.0653,65.0345,65.0422,9200.0
2013-09-30 11:20:00,84.63,84.74,84.63,84.7,10000.0,65.0576,65.1421,65.0576,65.1114,10000.0
2013-09-30 11:25:00,84.72,84.8,84.7,84.73,8900.0,65.1268,65.1883,65.1114,65.1345,8900.0
2013-09-30 11:30:00,84.75,84.79,84.72,84.72,5900.0,65.1498,65.1806,65.1268,65.1268,5900.0
2013-09-30 11:35:00,84.74,84.77,84.72,84.74,2800.0,65.1421,65.1652,65.1268,65.1421,2800.0
2013-09-30 11:40:00,84.76,84.77,84.69,84.69,3700.0,65.1575,65.1652,65.1037,65.1037,3700.0
2013-09-30 11:45:00,84.7,84.75,84.7,84.73,6600.0,65.1114,65.1498,65.1114,65.1345,6600.0
2013-09-30 11:50:00,84.72,84.73,84.69,84.69,2500.0,65.1268,65.1345,65.1037,65.1037,2500.0
2013-09-30 11:55:00,84.7,84.75,84.7,84.74,4600.0,65.1114,65.1498,65.1114,65.1421,4600.0
2013-09-30 12:00:00,84.76,84.77,84.69,84.69,8100.0,65.1575,65.1652,65.1037,65.1037,8100.0
2013-09-30 12:05:00,84.71,84.73,84.66,84.66,4800.0,65.1191,65.1345,65.0807,65.0807,4800.0
2013-09-30 12:10:00,84.65,84.65,84.62,84.63,9400.0,65.073,65.073,65.0499,65.0576,9400.0
2013-09-30 12:15:00,84.63,84.65,84.58,84.59,6100.0,65.0576,65.073,65.0192,65.0268,6100.0
2013-09-30 12:20:00,84.6,84.61,84.54,84.54,5000.0,65.0345,65.0422,64.9884,64.9884,5000.0
2013-09-30 12:25:00,84.55,84.74,84.53,84.65,37400.0,64.9961,65.1421,64.9807,65.073,37400.0
2013-09-30 12:30:00,84.65,84.72,84.63,84.7,12000.0,65.073,65.1268,65.0576,65.1114,12000.0
2013-09-30 12:35:00,84.69,84.8,84.69,84.78,13500.0,65.1037,65.1883,65.1037,65.1729,13500.0
2013-09-30 12:40:00,84.77,84.83,84.76,84.79,16200.0,65.1652,65.2113,65.1575,65.1806,16200.0
2013-09-30 12:45:00,84.78,84.8,84.76,84.76,3700.0,65.1729,65.1883,65.1575,65.1575,3700.0
2013-09-30 12:50:00,84.76,84.79,84.76,84.77,3100.0,65.1575,65.1806,65.1575,65.1652,3100.0
2013-09-30 12:55:00,84.76,84.79,84.75,84.77,3700.0,65.1575,65.1806,65.1498,65.1652,3700.0
2013-09-30 13:00:00,84.77,84.81,84.75,84.76,8400.0,65.1652,65.196,65.1498,65.1575,8400.0
2013-09-30 13:05:00,84.77,84.82,84.76,84.82,9100.0,65.1652,65.2036,65.1575,65.2036,9100.0
2013-09-30 13:10:00,84.82,84.84,84.81,84.81,3600.0,65.2036,65.219,65.196,65.196,3600.0
2013-09-30 13:15:00,84.81,85.05,84.81,85.01,32500.0,65.196,65.3805,65.196,65.3497,32500.0
2013-09-30 13:20:00,85.02,85.02,84.95,84.95,12800.0,65.3574,65.3574,65.3036,65.3036,12800.0
2013-09-30 13:25:00,84.98,85.02,84.94,84.94,10400.0,65.3266,65.3574,65.2959,65.2959,10400.0
2013-09-30 13:30:00,84.94,85.11,84.94,85.1,9900.0,65.2959,65.4266,65.2959,65.4189,9900.0
2013-09-30 13:35:00,85.1,85.15,85.01,85.01,12700.0,65.4189,65.4573,65.3497,65.3497,12700.0
2013-09-30 13:40:00,85.01,85.05,85.01,85.05,7900.0,65.3497,65.3805,65.3497,65.3805,7900.0
2013-09-30 13:45:00,85.05,85.13,85.05,85.08,5900.0,65.3805,65.442,65.3805,65.4035,5900.0
2013-09-30 13:50:00,85.09,85.15,85.06,85.06,9500.0,65.4112,65.4573,65.3881,65.3881,9500.0
2013-09-30 13:55:00,85.05,85.06,84.93,84.98,25400.0,65.3805,65.3881,65.2882,65.3266,25400.0
2013-09-30 14:00:00,85.01,85.03,84.94,85.02,7500.0,65.3497,65.3651,65.2959,65.3574,7500.0
2013-09-30 14:05:00,85.02,85.13,85.02,85.11,10400.0,65.3574,65.442,65.3574,65.4266,10400.0
2013-09-30 14:10:00,85.11,85.12,84.93,84.97,22600.0,65.4266,65.4343,65.2882,65.319,22600.0
2013-09-30 14:15:00,84.98,84.99,84.95,84.96,10900.0,65.3266,65.3343,65.3036,65.3113,10900.0
2013-09-30 14:20:00,84.95,84.96,84.9,84.93,9700.0,65.3036,65.3113,65.2651,65.2882,9700.0
2013-09-30 14:25:00,84.93,84.95,84.91,84.91,15000.0,65.2882,65.3036,65.2728,65.2728,15000.0
2013-09-30 14:30:00,84.92,85.07,84.92,85.0,44500.0,65.2805,65.3958,65.2805,65.342,44500.0
2013-09-30 14:35:00,84.99,85.01,84.93,84.99,12400.0,65.3343,65.3497,65.2882,65.3343,12400.0
2013-09-30 14:40:00,84.99,85.0,84.93,84.94,11900.0,65.3343,65.342,65.2882,65.2959,11900.0
2013-09-30 14:45:00,84.93,85.01,84.93,85.01,9400.0,65.2882,65.3497,65.2882,65.3497,9400.0
2013-09-30 14:50:00,85.01,85.03,84.92,84.92,9300.0,65.3497,65.3651,65.2805,65.2805,9300.0
2013-09-30 14:55:00,84.92,84.93,84.87,84.87,11000.0,65.2805,65.2882,65.2421,65.2421,11000.0
2013-09-30 15:00:00,84.86,84.87,84.73,84.73,13800.0,65.2344,65.2421,65.1345,65.1345,13800.0
2013-09-30 15:05:00,84.73,84.78,84.71,84.77,15800.0,65.1345,65.1729,65.1191,65.1652,15800.0
2013-09-30 15:10:00,84.76,84.76,84.65,84.66,13500.0,65.1575,65.1575,65.073,65.0807,13500.0
2013-09-30 15:15:00,84.65,84.68,84.6,84.66,19700.0,65.073,65.096,65.0345,65.0807,19700.0
2013-09-30 15:20:00,84.67,84.7,84.61,84.67,16500.0,65.0883,65.1114,65.0422,65.0883,16500.0
2013-09-30 15:25:00,84.68,84.72,84.66,84.7,22000.0,65.096,65.1268,65.0807,65.1114,22000.0
2013-09-30 15:30:00,84.72,84.73,84.62,84.63,31400.0,65.1268,65.1345,65.0499,65.0576,31400.0
2013-09-30 15:35:00,84.63,84.71,84.6,84.61,38000.0,65.0576,65.1191,65.0345,65.0422,38000.0
2013-09-30 15:40:00,84.61,84.61,84.54,84.57,38500.0,65.0422,65.0422,64.9884,65.0115,38500.0
2013-09-30 15:45:00,84.57,84.71,84.57,84.58,66700.0,65.0115,65.1191,65.0115,65.0192,66700.0
2013-09-30 15:50:00,84.58,84.69,84.56,84.64,89000.0,65.0192,65.1037,65.0038,65.0653,89000.0
2013-09-30 15:55:00,84.64,84.79,84.59,84.76,109800.0,65.0653,65.1806,65.0268,65.1575,109800.0
2013-10-01 09:30:00,84.93,84.98,84.59,84.77,35900.0,65.2882,65.3266,65.0268,65.1652,35900.0
2013-10-01 09:35:00,84.78,84.91,84.61,84.84,18700.0,65.1729,65.2728,65.0422,65.219,18700.0
2013-10-01 09:40:00,84.76,84.82,84.57,84.59,18900.0,65.1575,65.2036,65.0115,65.0268,18900.0
2013-10-01 09:45:00,84.61,84.71,84.54,84.7,23800.0,65.0422,65.1191,64.9884,65.1114,23800.0
2013-10-01 09:50:00,84.7,84.72,84.57,84.57,20700.0,65.1114,65.1268,65.0115,65.0115,20700.0
2013-10-01 09:55:00,84.57,84.63,84.42,84.45,20400.0,65.0115,65.0576,64.8962,64.9192,20400.0
2013-10-01 10:00:00,84.45,84.68,84.4,84.68,32600.0,64.9192,65.096,64.8808,65.096,32600.0
2013-10-01 10:05:00,84.69,84.72,84.58,84.58,11100.0,65.1037,65.1268,65.0192,65.0192,11100.0
2013-10-01 10:10:00,84.58,84.61,84.42,84.46,10900.0,65.0192,65.0422,64.8962,64.9269,10900.0
2013-10-01 10:15:00,84.47,84.56,84.42,84.51,12800.0,64.9346,65.0038,64.8962,64.9653,12800.0
2013-10-01 10:20:00,84.52,84.68,84.52,84.61,22400.0,64.973,65.096,64.973,65.0422,22400.0
2013-10-01 10:25:00,84.64,84.7,84.56,84.56,15100.0,65.0653,65.1114,65.0038,65.0038,15100.0
2013-10-01 10:30:00,84.58,84.77,84.58,84.74,9300.0,65.0192,65.1652,65.0192,65.1421,9300.0
2013-10-01 10:35:00,84.74,84.77,84.65,84.67,18600.0,65.1421,65.1652,65.073,65.0883,18600.0
2013-10-01 10:40:00,84.69,84.76,84.64,84.72,11800.0,65.1037,65.1575,65.0653,65.1268,11800.0
2013-10-01 10:45:00,84.72,84.76,84.64,84.64,14400.0,65.1268,65.1575,65.0653,65.0653,14400.0
2013-10-01 10:50:00,84.63,84.65,84.59,84.64,16600.0,65.0576,65.073,65.0268,65.0653,16600.0
2013-10-01 10:55:00,84.63,84.76,84.63,84.68,14100.0,65.0576,65.1575,65.0576,65.096,14100.0
2013-10-01 11:00:00,84.68,84.72,84.66,84.67,8600.0,65.096,65.1268,65.0807,65.0883,8600.0
2013-10-01 11:05:00,84.66,84.7,84.65,84.67,7900.0,65.0807,65.1114,65.073,65.0883,7900.0
2013-10-01 11:10:00,84.66,84.7,84.61,84.69,9600.0,65.0807,65.1114,65.0422,65.1037,9600.0
2013-10-01 11:15:00,84.7,84.7,84.63,84.69,11000.0,65.1114,65.1114,65.0576,65.1037,11000.0
2013-10-01 11:20:00,84.68,84.73,84.67,84.7,8300.0,65.096,65.1345,65.0883,65.1114,8300.0
2013-10-01 11:25:00,84.71,84.71,84.64,84.67,12900.0,65.1191,65.1191,65.0653,65.0883,12900.0
2013-10-01 11:30:00,84.68,84.83,84.68,84.83,13500.0,65.096,65.2113,65.096,65.2113,13500.0
2013-10-01 11:35:00,84.85,84.85,84.8,84.83,8900.0,65.2267,65.2267,65.1883,65.2113,8900.0
2013-10-01 11:40:00,84.83,84.94,84.83,84.9,24200.0,65.2113,65.2959,65.2113,65.2651,24200.0
2013-10-01 11:45:00,84.91,84.91,84.84,84.88,11600.0,65.2728,65.2728,65.219,65.2498,11600.0
2013-10-01 11:50:00,84.89,84.9,84.84,84.85,6800.0,65.2575,65.2651,65.219,65.2267,6800.0
2013-10-01 11:55:00,84.86,84.88,84.82,84.84,4900.0,65.2344,65.2498,65.2036,65.219,4900.0
2013-10-01 12:00:00,84.85,84.9,84.83,84.86,9300.0,65.2267,65.2651,65.2113,65.2344,9300.0
2013-10-01 12:05:00,84.85,84.88,84.84,84.88,8700.0,65.2267,65.2498,65.219,65.2498,8700.0
2013-10-01 12:10:00,84.88,84.88,84.79,84.8,8800.0,65.2498,65.2498,65.1806,65.1883,8800.0
2013-10-01 12:15:00,84.79,84.82,84.78,84.81,7400.0,65.1806,65.2036,65.1729,65.196,7400.0
2013-10-01 12:20:00,84.81,84.85,84.79,84.84,8500.0,65.196,65.2267,65.1806,65.219,8500.0
2013-10-01 12:25:00,84.83,84.91,84.81,84.91,17400.0,65.2113,65.2728,65.196,65.2728,17400.0
2013-10-01 12:30:00,84.9,84.9,84.8,84.8,12500.0,65.2651,65.2651,65.1883,65.1883,12500.0
2013-10-01 12:35:00,84.8,84.81,84.67,84.69,6300.0,65.1883,65.196,65.0883,65.1037,6300.0
2013-10-01 12:40:00,84.69,84.76,84.69,84.74,6800.0,65.1037,65.1575,65.1037,65.1421,6800.0
2013-10-01 12:45:00,84.74,84.84,84.74,84.82,16100.0,65.1421,65.219,65.1421,65.2036,16100.0
2013-10-01 12:50:00,84.81,84.81,84.76,84.8,8500.0,65.196,65.196,65.1575,65.1883,8500.0
2013-10-01 12:55:00,84.79,84.8,84.75,84.79,6900.0,65.1806,65.1883,65.1498,65.1806,6900.0
2013-10-01 13:00:00,84.79,84.79,84.73,84.78,6300.0,65.1806,65.1806,65.1345,65.1729,6300.0
2013-10-01 13:05:00,84.78,84.79,84.75,84.79,15100.0,65.1729,65.1806,65.1498,65.1806,15100.0
2013-10-01 13:10:00,84.79,84.8,84.72,84.72,11900.0,65.1806,65.1883,65.1268,65.1268,11900.0
2013-10-01 13:15:00,84.72,84.75,84.7,84.73,4200.0,65.1268,65.1498,65.1114,65.1345,4200.0
2013-10-01 13:20:00,84.75,84.75,84.69,84.7,6300.0,65.1498,65.1498,65.1037,65.1114,6300.0
2013-10-01 13:25:00,84.7,84.7,84.63,84.65,7900.0,65.1114,65.1114,65.0576,65.073,7900.0
2013-10-01 13:30:00,84.66,84.72,84.65,84.65,6700.0,65.0807,65.1268,65.073,65.073,6700.0
2013-10-01 13:35:00,84.66,84.66,84.6,84.63,15200.0,65.0807,65.0807,65.0345,65.0576,15200.0
2013-10-01 13:40:00,84.62,84.62,84.58,84.61,7300.0,65.0499,65.0499,65.0192,65.0422,7300.0
2013-10-01 13:45:00,84.61,84.67,84.61,84.64,7000.0,65.0422,65.0883,65.0422,65.0653,7000.0
2013-10-01 13:50:00,84.64,84.71,84.62,84.62,14300.0,65.0653,65.1191,65.0499,65.0499,14300.0
2013-10-01 13:55:00,84.63,84.69,84.61,84.61,8700.0,65.0576,65.1037,65.0422,65.0422,8700.0
2013-10-01 14:00:00,84.62,84.62,84.53,84.53,9100.0,65.0499,65.0499,64.9807,64.9807,9100.0
2013-10-01 14:05:00,84.53,84.54,84.5,84.54,8000.0,64.9807,64.9884,64.9577,64.9884,8000.0
2013-10-01 14:10:00,84.54,84.55,84.53,84.54,5500.0,64.9884,64.9961,64.9807,64.9884,5500.0
2013-10-01 14:15:00,84.54,84.54,84.48,84.5,15400.0,64.9884,64.9884,64.9423,64.9577,15400.0
2013-10-01 14:20:00,84.49,84.54,84.48,84.53,10500.0,64.95,64.9884,64.9423,64.9807,10500.0
2013-10-01 14:25:00,84.52,84.53,84.45,84.53,16600.0,64.973,64.9807,64.9192,64.9807,16600.0
2013-10-01 14:30:00,84.52,84.56,84.52,84.54,13600.0,64.973,65.0038,64.973,64.9884,13600.0
2013-10-01 14:35:00,84.54,84.55,84.48,84.55,10800.0,64.9884,64.9961,64.9423,64.9961,10800.0
2013-10-01 14:40:00,84.55,84.55,84.52,84.53,6400.0,64.9961,64.9961,64.973,64.9807,6400.0
2013-10-01 14:45:00,84.52,84.54,84.48,84.54,7200.0,64.973,64.9884,64.9423,64.9884,7200.0
2013-10-01 14:50:00,84.53,84.58,84.52,84.57,17200.0,64.9807,65.0192,64.973,65.0115,17200.0
2013-10-01 14:55:00,84.57,84.58,84.53,84.56,12700.0,65.0115,65.0192,64.9807,65.0038,12700.0
2013-10-01 15:00:00,84.55,84.56,84.48,84.54,11300.0,64.9961,65.0038,64.9423,64.9884,11300.0
2013-10-01 15:05:00,84.53,84.53,84.4,84.46,17400.0,64.9807,64.9807,64.8808,64.9269,17400.0
2013-10-01 15:10:00,84.46,84.47,84.41,84.42,25000.0,64.9269,64.9346,64.8885,64.8962,25000.0
2013-10-01 15:15:00,84.41,84.43,84.38,84.41,35100.0,64.8885,64.9038,64.8654,64.8885,35100.0
2013-10-01 15:20:00,84.42,84.43,84.39,84.43,16300.0,64.8962,64.9038,64.8731,64.9038,16300.0
2013-10-01 15:25:00,84.43,84.48,84.42,84.43,21700.0,64.9038,64.9423,64.8962,64.9038,21700.0
2013-10-01 15:30:00,84.43,84.5,84.43,84.48,19200.0,64.9038,64.9577,64.9038,64.9423,19200.0
2013-10-01 15:35:00,84.48,84.57,84.48,84.55,25200.0,64.9423,65.0115,64.9423,64.9961,25200.0
2013-10-01 15:40:00,84.54,84.56,84.5,84.5,20600.0,64.9884,65.0038,64.9577,64.9577,20600.0
2013-10-01 15:45:00,84.5,84.52,84.38,84.5,36600.0,64.9577,64.973,64.8654,64.9577,36600.0
2013-10-01 15:50:00,84.5,84.54,84.47,84.47,59500.0,64.9577,64.9884,64.9346,64.9346,59500.0
2013-10-01 15:55:00,84.47,84.66,84.39,84.64,142100.0,64.9346,65.0807,64.8731,65.0653,142100.0
2013-10-02 09:30:00,84.46,84.47,84.2,84.25,42800.0,64.9269,64.9346,64.727,64.7655,42800.0
2013-10-02 09:35:00,84.31,84.47,84.25,84.25,23400.0,64.8116,64.9346,64.7655,64.7655,23400.0
2013-10-02 09:40:00,84.28,84.35,84.2,84.29,16700.0,64.7885,64.8423,64.727,64.7962,16700.0
2013-10-02 09:45:00,84.31,84.39,84.04,84.04,40400.0,64.8116,64.8731,64.604,64.604,40400.0
2013-10-02 09:50:00,84.01,84.1,83.9,83.98,37100.0,64.581,64.6502,64.4964,64.5579,37100.0
2013-10-02 09:55:00,83.98,83.98,83.81,83.92,21200.0,64.5579,64.5579,64.4272,64.5118,21200.0
2013-10-02 10:00:00,83.91,83.92,83.82,83.84,29400.0,64.5041,64.5118,64.4349,64.4503,29400.0
2013-10-02 10:05:00,83.84,83.87,83.7,83.79,47100.0,64.4503,64.4734,64.3427,64.4119,47100.0
2013-10-02 10:10:00,83.78,83.93,83.74,83.91,20900.0,64.4042,64.5195,64.3734,64.5041,20900.0
2013-10-02 10:15:00,83.91,84.0,83.85,84.0,15200.0,64.5041,64.5733,64.458,64.5733,15200.0
2013-10-02 10:20:00,83.98,84.07,83.96,84.06,17200.0,64.5579,64.6271,64.5425,64.6194,17200.0
2013-10-02 10:25:00,84.05,84.07,83.92,83.92,14300.0,64.6117,64.6271,64.5118,64.5118,14300.0
2013-10-02 10:30:00,83.91,83.91,83.82,83.9,16900.0,64.5041,64.5041,64.4349,64.4964,16900.0
2013-10-02 10:35:00,83.9,84.02,83.86,83.95,18400.0,64.4964,64.5887,64.4657,64.5349,18400.0
2013-10-02 10:40:00,83.98,83.98,83.91,83.92,20900.0,64.5579,64.5579,64.5041,64.5118,20900.0
2013-10-02 10:45:00,83.92,84.0,83.9,83.98,15000.0,64.5118,64.5733,64.4964,64.5579,15000.0
2013-10-02 10:50:00,84.0,84.05,84.0,84.04,17800.0,64.5733,64.6117,64.5733,64.604,17800.0
2013-10-02 10:55:00,84.04,84.12,84.04,84.05,17900.0,64.604,64.6655,64.604,64.6117,17900.0
2013-10-02 11:00:00,84.05,84.07,84.0,84.05,7800.0,64.6117,64.6271,64.5733,64.6117,7800.0
2013-10-02 11:05:00,84.07,84.12,84.03,84.05,45100.0,64.6271,64.6655,64.5964,64.6117,45100.0
2013-10-02 11:10:00,84.05,84.06,84.03,84.05,14700.0,64.6117,64.6194,64.5964,64.6117,14700.0
2013-10-02 11:15:00,84.05,84.13,84.05,84.09,21700.0,64.6117,64.6732,64.6117,64.6425,21700.0
2013-10-02 11:20:00,84.09,84.16,84.05,84.09,18800.0,64.6425,64.6963,64.6117,64.6425,18800.0
2013-10-02 11:25:00,84.12,84.15,83.93,83.94,51700.0,64.6655,64.6886,64.5195,64.5272,51700.0
2013-10-02 11:30:00,83.97,84.06,83.97,84.01,28600.0,64.5502,64.6194,64.5502,64.581,28600.0
2013-10-02 11:35:00,84.0,84.05,83.98,83.98,13400.0,64.5733,64.6117,64.5579,64.5579,13400.0
2013-10-02 11:40:00,83.98,83.99,83.86,83.89,16200.0,64.5579,64.5656,64.4657,64.4887,16200.0
2013-10-02 11:45:00,83.88,84.02,83.88,84.01,8100.0,64.481,64.5887,64.481,64.581,8100.0
2013-10-02 11:50:00,84.03,84.06,83.99,84.04,21600.0,64.5964,64.6194,64.5656,64.604,21600.0
2013-10-02 11:55:00,84.04,84.04,83.95,83.97,10400.0,64.604,64.604,64.5349,64.5502,10400.0
2013-10-02 12:00:00,83.98,84.05,83.97,84.01,13100.0,64.5579,64.6117,64.5502,64.581,13100.0
2013-10-02 12:05:00,84.01,84.04,84.0,84.01,16900.0,64.581,64.604,64.5733,64.581,16900.0
2013-10-02 12:10:00,84.0,84.0,83.88,83.88,23000.0,64.5733,64.5733,64.481,64.481,23000.0
2013-10-02 12:15:00,83.89,83.96,83.87,83.89,27000.0,64.4887,64.5425,64.4734,64.4887,27000.0
2013-10-02 12:20:00,83.9,83.92,83.8,83.88,40500.0,64.4964,64.5118,64.4195,64.481,40500.0
2013-10-02 12:25:00,83.88,84.03,83.88,84.01,61400.0,64.481,64.5964,64.481,64.581,61400.0
2013-10-02 12:30:00,84.03,84.05,84.01,84.01,19100.0,64.5964,64.6117,64.581,64.581,19100.0
2013-10-02 12:35:00,84.03,84.06,84.0,84.04,16500.0,64.5964,64.6194,64.5733,64.604,16500.0
2013-10-02 12:40:00,84.03,84.11,84.03,84.06,24200.0,64.5964,64.6578,64.5964,64.6194,24200.0
2013-10-02 12:45:00,84.06,84.06,83.99,84.03,19700.0,64.6194,64.6194,64.5656,64.5964,19700.0
2013-10-02 12:50:00,84.04,84.09,84.01,84.05,18700.0,64.604,64.6425,64.581,64.6117,18700.0
2013-10-02 12:55:00,84.04,84.09,84.03,84.04,22700.0,64.604,64.6425,64.5964,64.604,22700.0
2013-10-02 13:00:00,84.06,84.14,84.05,84.11,16600.0,64.6194,64.6809,64.6117,64.6578,16600.0
2013-10-02 13:05:00,84.13,84.16,84.11,84.11,9400.0,64.6732,64.6963,64.6578,64.6578,9400.0
2013-10-02 13:10:00,84.13,84.13,84.07,84.12,15500.0,64.6732,64.6732,64.6271,64.6655,15500.0
2013-10-02 13:15:00,84.12,84.12,84.01,84.06,35000.0,64.6655,64.6655,64.581,64.6194,35000.0
2013-10-02 13:20:00,84.05,84.1,83.99,84.08,50200.0,64.6117,64.6502,64.5656,64.6348,50200.0
2013-10-02 13:25:00,84.1,84.2,84.1,84.19,32700.0,64.6502,64.727,64.6502,64.7193,32700.0
2013-10-02 13:30:00,84.2,84.23,84.11,84.2,25500.0,64.727,64.7501,64.6578,64.727,25500.0
2013-10-02 13:35:00,84.2,84.27,84.16,84.18,48900.0,64.727,64.7808,64.6963,64.7117,48900.0
2013-10-02 13:40:00,84.19,84.21,84.09,84.1,15900.0,64.7193,64.7347,64.6425,64.6502,15900.0
2013-10-02 13:45:00,84.09,84.18,84.08,84.13,20500.0,64.6425,64.7117,64.6348,64.6732,20500.0
2013-10-02 13:50:00,84.14,84.28,84.13,84.28,31200.0,64.6809,64.7885,64.6732,64.7885,31200.0
2013-10-02 13:55:00,84.28,84.28,84.17,84.18,34300.0,64.7885,64.7885,64.704,64.7117,34300.0
2013-10-02 14:00:00,84.18,84.22,84.13,84.19,13800.0,64.7117,64.7424,64.6732,64.7193,13800.0
2013-10-02 14:05:00,84.19,84.21,84.12,84.21,20400.0,64.7193,64.7347,64.6655,64.7347,20400.0
2013-10-02 14:10:00,84.22,84.23,84.14,84.16,25500.0,64.7424,64.7501,64.6809,64.6963,25500.0
2013-10-02 14:15:00,84.16,84.22,84.16,84.22,9500.0,64.6963,64.7424,64.6963,64.7424,9500.0
2013-10-02 14:20:00,84.22,84.23,84.12,84.22,31500.0,64.7424,64.7501,64.6655,64.7424,31500.0
2013-10-02 14:25:00,84.22,84.26,84.22,84.26,5000.0,64.7424,64.7732,64.7424,64.7732,5000.0
2013-10-02 14:30:00,84.27,84.34,84.26,84.33,12000.0,64.7808,64.8347,64.7732,64.827,12000.0
2013-10-02 14:35:00,84.34,84.36,84.32,84.33,27000.0,64.8347,64.85,64.8193,64.827,27000.0
2013-10-02 14:40:00,84.33,84.33,84.23,84.23,22700.0,64.827,64.827,64.7501,64.7501,22700.0
2013-10-02 14:45:00,84.23,84.26,84.22,84.22,14400.0,64.7501,64.7732,64.7424,64.7424,14400.0
2013-10-02 14:50:00,84.22,84.26,84.21,84.22,12600.0,64.7424,64.7732,64.7347,64.7424,12600.0
2013-10-02 14:55:00,84.22,84.28,84.18,84.25,19600.0,64.7424,64.7885,64.7117,64.7655,19600.0
2013-10-02 15:00:00,84.25,84.26,84.23,84.24,16400.0,64.7655,64.7732,64.7501,64.7578,16400.0
2013-10-02 15:05:00,84.25,84.3,84.24,84.3,10700.0,64.7655,64.8039,64.7578,64.8039,10700.0
2013-10-02 15:10:00,84.3,84.36,84.3,84.34,17600.0,64.8039,64.85,64.8039,64.8347,17600.0
2013-10-02 15:15:00,84.33,84.35,84.31,84.34,16300.0,64.827,64.8423,64.8116,64.8347,16300.0
2013-10-02 15:20:00,84.33,84.34,84.3,84.3,19900.0,64.827,64.8347,64.8039,64.8039,19900.0
2013-10-02 15:25:00,84.3,84.32,84.28,84.32,33500.0,64.8039,64.8193,64.7885,64.8193,33500.0
2013-10-02 15:30:00,84.33,84.43,84.33,84.42,19400.0,64.827,64.9038,64.827,64.8962,19400.0
2013-10-02 15:35:00,84.42,84.42,84.33,84.39,31300.0,64.8962,64.8962,64.827,64.8731,31300.0
2013-10-02 15:40:00,84.38,84.38,84.31,84.36,65500.0,64.8654,64.8654,64.8116,64.85,65500.0
2013-10-02 15:45:00,84.35,84.37,84.21,84.23,77900.0,64.8423,64.8577,64.7347,64.7501,77900.0
2013-10-02 15:50:00,84.24,84.35,84.24,84.28,46000.0,64.7578,64.8423,64.7578,64.7885,46000.0
2013-10-02 15:55:00,84.29,84.48,84.26,84.44,157900.0,64.7962,64.9423,64.7732,64.9115,157900.0
2013-10-03 09:30:00,84.32,84.35,84.06,84.09,24700.0,64.8193,64.8423,64.6194,64.6425,24700.0
2013-10-03 09:35:00,84.08,84.16,84.0,84.07,38400.0,64.6348,64.6963,64.5733,64.6271,38400.0
2013-10-03 09:40:00,84.08,84.15,84.04,84.06,28400.0,64.6348,64.6886,64.604,64.6194,28400.0
2013-10-03 09:45:00,84.1,84.18,84.06,84.07,14000.0,64.6502,64.7117,64.6194,64.6271,14000.0
2013-10-03 09:50:00,84.08,84.13,84.03,84.1,14300.0,64.6348,64.6732,64.5964,64.6502,14300.0
2013-10-03 09:55:00,84.1,84.1,84.01,84.07,15200.0,64.6502,64.6502,64.581,64.6271,15200.0
2013-10-03 10:00:00,84.06,84.09,83.84,83.84,21700.0,64.6194,64.6425,64.4503,64.4503,21700.0
2013-10-03 10:05:00,83.86,83.89,83.81,83.88,13700.0,64.4657,64.4887,64.4272,64.481,13700.0
2013-10-03 10:10:00,83.86,83.95,83.82,83.87,26300.0,64.4657,64.5349,64.4349,64.4734,26300.0
2013-10-03 10:15:00,83.88,84.01,83.87,83.93,26600.0,64.481,64.581,64.4734,64.5195,26600.0
2013-10-03 10:20:00,83.95,84.0,83.81,83.87,28700.0,64.5349,64.5733,64.4272,64.4734,28700.0
2013-10-03 10:25:00,83.88,83.99,83.84,83.99,19400.0,64.481,64.5656,64.4503,64.5656,19400.0
2013-10-03 10:30:00,83.96,83.99,83.87,83.91,22600.0,64.5425,64.5656,64.4734,64.5041,22600.0
2013-10-03 10:35:00,83.91,84.04,83.9,83.93,35800.0,64.5041,64.604,64.4964,64.5195,35800.0
2013-10-03 10:40:00,83.92,83.98,83.9,83.92,11400.0,64.5118,64.5579,64.4964,64.5118,11400.0
2013-10-03 10:45:00,83.91,84.01,83.86,83.96,18800.0,64.5041,64.581,64.4657,64.5425,18800.0
2013-10-03 10:50:00,83.97,84.06,83.96,84.04,10900.0,64.5502,64.6194,64.5425,64.604,10900.0
2013-10-03 10:55:00,84.03,84.11,84.03,84.04,32800.0,64.5964,64.6578,64.5964,64.604,32800.0
2013-10-03 11:00:00,84.04,84.16,84.04,84.11,54700.0,64.604,64.6963,64.604,64.6578,54700.0
2013-10-03 11:05:00,84.12,84.25,84.1,84.22,15800.0,64.6655,64.7655,64.6502,64.7424,15800.0
2013-10-03 11:10:00,84.23,84.25,84.12,84.16,13500.0,64.7501,64.7655,64.6655,64.6963,13500.0
2013-10-03 11:15:00,84.14,84.16,84.06,84.1,9200.0,64.6809,64.6963,64.6194,64.6502,9200.0
2013-10-03 11:20:00,84.09,84.18,84.08,84.17,13000.0,64.6425,64.7117,64.6348,64.704,13000.0
2013-10-03 11:25:00,84.13,84.15,84.03,84.04,12400.0,64.6732,64.6886,64.5964,64.604,12400.0
2013-10-03 11:30:00,84.05,84.12,84.02,84.08,13500.0,64.6117,64.6655,64.5887,64.6348,13500.0
2013-10-03 11:35:00,84.08,84.09,84.0,84.04,15000.0,64.6348,64.6425,64.5733,64.604,15000.0
2013-10-03 11:40:00,84.03,84.03,83.95,84.0,19000.0,64.5964,64.5964,64.5349,64.5733,19000.0
2013-10-03 11:45:00,84.0,84.03,83.93,84.0,13000.0,64.5733,64.5964,64.5195,64.5733,13000.0
2013-10-03 11:50:00,84.01,84.06,84.0,84.02,10700.0,64.581,64.6194,64.5733,64.5887,10700.0
2013-10-03 11:55:00,84.04,84.04,83.92,83.96,23800.0,64.604,64.604,64.5118,64.5425,23800.0
2013-10-03 12:00:00,83.96,83.97,83.88,83.88,12700.0,64.5425,64.5502,64.481,64.481,12700.0
2013-10-03 12:05:00,83.88,84.02,83.88,84.01,17400.0,64.481,64.5887,64.481,64.581,17400.0
2013-10-03 12:10:00,84.01,84.04,83.97,83.98,9200.0,64.581,64.604,64.5502,64.5579,9200.0
2013-10-03 12:15:00,84.0,84.0,83.95,83.96,5900.0,64.5733,64.5733,64.5349,64.5425,5900.0
2013-10-03 12:20:00,83.96,83.96,83.82,83.84,16000.0,64.5425,64.5425,64.4349,64.4503,16000.0
2013-10-03 12:25:00,83.85,83.9,83.83,83.9,10300.0,64.458,64.4964,64.4426,64.4964,10300.0
2013-10-03 12:30:00,83.91,83.96,83.9,83.91,15800.0,64.5041,64.5425,64.4964,64.5041,15800.0
2013-10-03 12:35:00,83.9,83.96,83.89,83.93,7500.0,64.4964,64.5425,64.4887,64.5195,7500.0
2013-10-03 12:40:00,83.96,83.96,83.78,83.84,25000.0,64.5425,64.5425,64.4042,64.4503,25000.0
2013-10-03 12:45:00,83.85,83.96,83.82,83.94,21200.0,64.458,64.5425,64.4349,64.5272,21200.0
2013-10-03 12:50:00,83.95,83.97,83.83,83.92,30800.0,64.5349,64.5502,64.4426,64.5118,30800.0
2013-10-03 12:55:00,83.93,83.94,83.87,83.87,9400.0,64.5195,64.5272,64.4734,64.4734,9400.0
2013-10-03 13:00:00,83.89,83.92,83.84,83.89,10100.0,64.4887,64.5118,64.4503,64.4887,10100.0
2013-10-03 13:05:00,83.9,83.96,83.87,83.88,19600.0,64.4964,64.5425,64.4734,64.481,19600.0
2013-10-03 13:10:00,83.88,83.92,83.83,83.84,12100.0,64.481,64.5118,64.4426,64.4503,12100.0
2013-10-03 13:15:00,83.86,83.88,83.82,83.83,11600.0,64.4657,64.481,64.4349,64.4426,11600.0
2013-10-03 13:20:00,83.83,83.89,83.8,83.87,21500.0,64.4426,64.4887,64.4195,64.4734,21500.0
2013-10-03 13:25:00,83.88,84.06,83.86,84.06,23600.0,64.481,64.6194,64.4657,64.6194,23600.0
2013-10-03 13:30:00,84.07,84.07,83.94,83.95,17000.0,64.6271,64.6271,64.5272,64.5349,17000.0
2013-10-03 13:35:00,83.95,84.01,83.89,83.91,10700.0,64.5349,64.581,64.4887,64.5041,10700.0
2013-10-03 13:40:00,83.93,84.01,83.93,83.93,10200.0,64.5195,64.581,64.5195,64.5195,10200.0
2013-10-03 13:45:00,83.93,84.03,83.93,84.03,26900.0,64.5195,64.5964,64.5195,64.5964,26900.0
2013-10-03 13:50:00,84.01,84.03,83.98,83.98,26300.0,64.581,64.5964,64.5579,64.5579,26300.0
2013-10-03 13:55:00,83.99,84.08,83.97,84.04,20100.0,64.5656,64.6348,64.5502,64.604,20100.0
2013-10-03 14:00:00,84.06,84.08,83.98,84.05,23900.0,64.6194,64.6348,64.5579,64.6117,23900.0
2013-10-03 14:05:00,84.07,84.09,83.96,84.02,16800.0,64.6271,64.6425,64.5425,64.5887,16800.0
2013-10-03 14:10:00,84.01,84.1,84.0,84.09,7900.0,64.581,64.6502,64.5733,64.6425,7900.0
2013-10-03 14:15:00,84.09,84.11,84.04,84.07,13100.0,64.6425,64.6578,64.604,64.6271,13100.0
2013-10-03 14:20:00,84.07,84.07,83.84,83.86,28800.0,64.6271,64.6271,64.4503,64.4657,28800.0
2013-10-03 14:25:00,83.87,84.09,83.87,84.07,22400.0,64.4734,64.6425,64.4734,64.6271,22400.0
2013-10-03 14:30:00,84.07,84.08,83.97,83.98,19000.0,64.6271,64.6348,64.5502,64.5579,19000.0
2013-10-03 14:35:00,83.98,84.09,83.98,84.08,14700.0,64.5579,64.6425,64.5579,64.6348,14700.0
2013-10-03 14:40:00,84.08,84.14,84.06,84.1,7700.0,64.6348,64.6809,64.6194,64.6502,7700.0
2013-10-03 14:45:00,84.11,84.15,84.06,84.07,6300.0,64.6578,64.6886,64.6194,64.6271,6300.0
2013-10-03 14:50:00,84.08,84.16,84.07,84.11,9800.0,64.6348,64.6963,64.6271,64.6578,9800.0
2013-10-03 14:55:00,84.12,84.12,84.03,84.03,7900.0,64.6655,64.6655,64.5964,64.5964,7900.0
2013-10-03 15:00:00,84.02,84.06,83.99,84.06,9900.0,64.5887,64.6194,64.5656,64.6194,9900.0
2013-10-03 15:05:00,84.06,84.07,83.95,83.95,17800.0,64.6194,64.6271,64.5349,64.5349,17800.0
2013-10-03 15:10:00,83.95,84.02,83.92,84.02,24500.0,64.5349,64.5887,64.5118,64.5887,24500.0
2013-10-03 15:15:00,84.01,84.1,84.01,84.06,25600.0,64.581,64.6502,64.581,64.6194,25600.0
2013-10-03 15:20:00,84.08,84.12,84.03,84.05,29800.0,64.6348,64.6655,64.5964,64.6117,29800.0
2013-10-03 15:25:00,84.04,84.11,84.04,84.11,16700.0,64.604,64.6578,64.604,64.6578,16700.0
2013-10-03 15:30:00,84.1,84.1,84.04,84.06,22000.0,64.6502,64.6502,64.604,64.6194,22000.0
2013-10-03 15:35:00,84.06,84.11,84.04,84.09,22300.0,64.6194,64.6578,64.604,64.6425,22300.0
2013-10-03 15:40:00,84.09,84.12,84.01,84.12,40300.0,64.6425,64.6655,64.581,64.6655,40300.0
2013-10-03 15:45:00,84.1,84.11,83.98,84.06,79900.0,64.6502,64.6578,64.5579,64.6194,79900.0
2013-10-03 15:50:00,84.05,84.11,84.03,84.09,92600.0,64.6117,64.6578,64.5964,64.6425,92600.0
2013-10-03 15:55:00,84.07,84.11,83.92,84.05,258800.0,64.6271,64.6578,64.5118,64.6117,258800.0
2013-10-04 09:30:00,84.08,84.18,83.97,84.09,31300.0,64.6348,64.7117,64.5502,64.6425,31300.0
2013-10-04 09:35:00,84.05,84.15,83.94,84.04,30500.0,64.6117,64.6886,64.5272,64.604,30500.0
2013-10-04 09:40:00,84.02,84.15,83.99,84.15,11800.0,64.5887,64.6886,64.5656,64.6886,11800.0
2013-10-04 09:45:00,84.08,84.27,84.06,84.22,11200.0,64.6348,64.7808,64.6194,64.7424,11200.0
2013-10-04 09:50:00,84.2,84.46,84.2,84.45,20300.0,64.727,64.9269,64.727,64.9192,20300.0
2013-10-04 09:55:00,84.44,84.44,84.31,84.31,11200.0,64.9115,64.9115,64.8116,64.8116,11200.0
2013-10-04 10:00:00,84.35,84.42,84.32,84.38,18400.0,64.8423,64.8962,64.8193,64.8654,18400.0
2013-10-04 10:05:00,84.39,84.46,84.33,84.34,12100.0,64.8731,64.9269,64.827,64.8347,12100.0
2013-10-04 10:10:00,84.35,84.5,84.33,84.49,25700.0,64.8423,64.9577,64.827,64.95,25700.0
2013-10-04 10:15:00,84.52,84.52,84.41,84.41,10800.0,64.973,64.973,64.8885,64.8885,10800.0
2013-10-04 10:20:00,84.44,84.45,84.3,84.38,23500.0,64.9115,64.9192,64.8039,64.8654,23500.0
2013-10-04 10:25:00,84.39,84.47,84.3,84.4,21900.0,64.8731,64.9346,64.8039,64.8808,21900.0
2013-10-04 10:30:00,84.4,84.47,84.4,84.42,13700.0,64.8808,64.9346,64.8808,64.8962,13700.0
2013-10-04 10:35:00,84.43,84.58,84.43,84.5,25000.0,64.9038,65.0192,64.9038,64.9577,25000.0
2013-10-04 10:40:00,84.51,84.54,84.37,84.37,16500.0,64.9653,64.9884,64.8577,64.8577,16500.0
2013-10-04 10:45:00,84.37,84.43,84.32,84.32,8000.0,64.8577,64.9038,64.8193,64.8193,8000.0
2013-10-04 10:50:00,84.31,84.37,84.26,84.26,19900.0,64.8116,64.8577,64.7732,64.7732,19900.0
2013-10-04 10:55:00,84.25,84.28,84.2,84.21,7900.0,64.7655,64.7885,64.727,64.7347,7900.0
2013-10-04 11:00:00,84.21,84.23,84.18,84.2,9900.0,64.7347,64.7501,64.7117,64.727,9900.0
2013-10-04 11:05:00,84.2,84.26,84.11,84.16,13500.0,64.727,64.7732,64.6578,64.6963,13500.0
2013-10-04 11:10:00,84.15,84.21,84.13,84.19,5900.0,64.6886,64.7347,64.6732,64.7193,5900.0
2013-10-04 11:15:00,84.17,84.26,84.14,84.26,5500.0,64.704,64.7732,64.6809,64.7732,5500.0
2013-10-04 11:20:00,84.26,84.28,84.24,84.25,7200.0,64.7732,64.7885,64.7578,64.7655,7200.0
2013-10-04 11:25:00,84.26,84.37,84.26,84.35,30200.0,64.7732,64.8577,64.7732,64.8423,30200.0
2013-10-04 11:30:00,84.36,84.4,84.36,84.38,10000.0,64.85,64.8808,64.85,64.8654,10000.0
2013-10-04 11:35:00,84.37,84.43,84.36,84.41,22100.0,64.8577,64.9038,64.85,64.8885,22100.0
2013-10-04 11:40:00,84.41,84.48,84.41,84.45,21100.0,64.8885,64.9423,64.8885,64.9192,21100.0
2013-10-04 11:45:00,84.45,84.53,84.42,84.52,7200.0,64.9192,64.9807,64.8962,64.973,7200.0
2013-10-04 11:50:00,84.51,84.56,84.51,84.53,11500.0,64.9653,65.0038,64.9653,64.9807,11500.0
2013-10-04 11:55:00,84.52,84.54,84.5,84.51,20800.0,64.973,64.9884,64.9577,64.9653,20800.0
2013-10-04 12:00:00,84.5,84.52,84.47,84.48,5200.0,64.9577,64.973,64.9346,64.9423,5200.0
2013-10-04 12:05:00,84.5,84.52,84.49,84.51,3200.0,64.9577,64.973,64.95,64.9653,3200.0
2013-10-04 12:10:00,84.49,84.54,84.49,84.53,2800.0,64.95,64.9884,64.95,64.9807,2800.0
2013-10-04 12:15:00,84.54,84.6,84.54,84.6,6900.0,64.9884,65.0345,64.9884,65.0345,6900.0
2013-10-04 12:20:00,84.61,84.66,84.59,84.6,9700.0,65.0422,65.0807,65.0268,65.0345,9700.0
2013-10-04 12:25:00,84.62,84.66,84.59,84.63,5500.0,65.0499,65.0807,65.0268,65.0576,5500.0
2013-10-04 12:30:00,84.65,84.67,84.62,84.62,11600.0,65.073,65.0883,65.0499,65.0499,11600.0
2013-10-04 12:35:00,84.62,84.63,84.59,84.59,8300.0,65.0499,65.0576,65.0268,65.0268,8300.0
2013-10-04 12:40:00,84.6,84.68,84.59,84.68,13400.0,65.0345,65.096,65.0268,65.096,13400.0
2013-10-04 12:45:00,84.65,84.65,84.6,84.63,6300.0,65.073,65.073,65.0345,65.0576,6300.0
2013-10-04 12:50:00,84.62,84.65,84.58,84.59,9900.0,65.0499,65.073,65.0192,65.0268,9900.0
2013-10-04 12:55:00,84.59,84.64,84.59,84.61,8800.0,65.0268,65.0653,65.0268,65.0422,8800.0
2013-10-04 13:00:00,84.61,84.65,84.57,84.57,10800.0,65.0422,65.073,65.0115,65.0115,10800.0
2013-10-04 13:05:00,84.58,84.63,84.58,84.62,7700.0,65.0192,65.0576,65.0192,65.0499,7700.0
2013-10-04 13:10:00,84.61,84.61,84.58,84.58,9000.0,65.0422,65.0422,65.0192,65.0192,9000.0
2013-10-04 13:15:00,84.58,84.59,84.57,84.59,7000.0,65.0192,65.0268,65.0115,65.0268,7000.0
2013-10-04 13:20:00,84.59,84.63,84.58,84.58,9600.0,65.0268,65.0576,65.0192,65.0192,9600.0
2013-10-04 13:25:00,84.58,84.58,84.54,84.56,12200.0,65.0192,65.0192,64.9884,65.0038,12200.0
2013-10-04 13:30:00,84.56,84.6,84.55,84.58,9800.0,65.0038,65.0345,64.9961,65.0192,9800.0
2013-10-04 13:35:00,84.6,84.64,84.59,84.59,12100.0,65.0345,65.0653,65.0268,65.0268,12100.0
2013-10-04 13:40:00,84.59,84.63,84.58,84.6,12900.0,65.0268,65.0576,65.0192,65.0345,12900.0
2013-10-04 13:45:00,84.6,84.6,84.53,84.54,7400.0,65.0345,65.0345,64.9807,64.9884,7400.0
2013-10-04 13:50:00,84.55,84.61,84.54,84.61,7300.0,64.9961,65.0422,64.9884,65.0422,7300.0
2013-10-04 13:55:00,84.61,84.62,84.54,84.54,7800.0,65.0422,65.0499,64.9884,64.9884,7800.0
2013-10-04 14:00:00,84.56,84.65,84.56,84.63,7300.0,65.0038,65.073,65.0038,65.0576,7300.0
2013-10-04 14:05:00,84.63,84.66,84.62,84.62,11200.0,65.0576,65.0807,65.0499,65.0499,11200.0
2013-10-04 14:10:00,84.61,84.7,84.61,84.66,6300.0,65.0422,65.1114,65.0422,65.0807,6300.0
2013-10-04 14:15:00,84.65,84.66,84.6,84.61,10200.0,65.073,65.0807,65.0345,65.0422,10200.0
2013-10-04 14:20:00,84.61,84.61,84.54,84.57,10600.0,65.0422,65.0422,64.9884,65.0115,10600.0
2013-10-04 14:25:00,84.56,84.65,84.56,84.64,8400.0,65.0038,65.073,65.0038,65.0653,8400.0
2013-10-04 14:30:00,84.65,84.66,84.58,84.58,16600.0,65.073,65.0807,65.0192,65.0192,16600.0
2013-10-04 14:35:00,84.6,84.63,84.6,84.61,5100.0,65.0345,65.0576,65.0345,65.0422,5100.0
2013-10-04 14:40:00,84.61,84.61,84.58,84.6,13900.0,65.0422,65.0422,65.0192,65.0345,13900.0
2013-10-04 14:45:00,84.61,84.65,84.61,84.65,10800.0,65.0422,65.073,65.0422,65.073,10800.0
2013-10-04 14:50:00,84.65,84.71,84.64,84.7,13800.0,65.073,65.1191,65.0653,65.1114,13800.0
2013-10-04 14:55:00,84.7,84.74,84.69,84.69,13400.0,65.1114,65.1421,65.1037,65.1037,13400.0
2013-10-04 15:00:00,84.7,84.73,84.67,84.69,10200.0,65.1114,65.1345,65.0883,65.1037,10200.0
2013-10-04 15:05:00,84.69,84.7,84.66,84.68,12000.0,65.1037,65.1114,65.0807,65.096,12000.0
2013-10-04 15:10:00,84.68,84.7,84.66,84.66,11300.0,65.096,65.1114,65.0807,65.0807,11300.0
2013-10-04 15:15:00,84.67,84.67,84.59,84.64,24500.0,65.0883,65.0883,65.0268,65.0653,24500.0
2013-10-04 15:20:00,84.64,84.64,84.57,84.59,21400.0,65.0653,65.0653,65.0115,65.0268,21400.0
2013-10-04 15:25:00,84.61,84.64,84.58,84.63,24800.0,65.0422,65.0653,65.0192,65.0576,24800.0
2013-10-04 15:30:00,84.63,84.65,84.57,84.65,39500.0,65.0576,65.073,65.0115,65.073,39500.0
2013-10-04 15:35:00,84.66,84.7,84.63,84.64,30800.0,65.0807,65.1114,65.0576,65.0653,30800.0
2013-10-04 15:40:00,84.65,84.65,84.55,84.55,41500.0,65.073,65.073,64.9961,64.9961,41500.0
2013-10-04 15:45:00,84.54,84.61,84.53,84.57,71400.0,64.9884,65.0422,64.9807,65.0115,71400.0
2013-10-04 15:50:00,84.58,84.59,84.55,84.58,64000.0,65.0192,65.0268,64.9961,65.0192,64000.0
2013-10-04 15:55:00,84.58,84.74,84.54,84.67,121000.0,65.0192,65.1421,64.9884,65.0883,121000.0
2013-10-07 09:30:00,84.05,84.05,83.81,83.96,26800.0,64.6117,64.6117,64.4272,64.5425,26800.0
2013-10-07 09:35:00,83.93,83.97,83.77,83.84,14600.0,64.5195,64.5502,64.3965,64.4503,14600.0
2013-10-07 09:40:00,83.79,84.16,83.79,84.05,19900.0,64.4119,64.6963,64.4119,64.6117,19900.0
2013-10-07 09:45:00,84.02,84.09,83.98,83.99,10200.0,64.5887,64.6425,64.5579,64.5656,10200.0
2013-10-07 09:50:00,84.02,84.11,83.97,84.06,10800.0,64.5887,64.6578,64.5502,64.6194,10800.0
2013-10-07 09:55:00,84.09,84.19,84.09,84.17,12400.0,64.6425,64.7193,64.6425,64.704,12400.0
2013-10-07 10:00:00,84.17,84.24,84.06,84.13,13300.0,64.704,64.7578,64.6194,64.6732,13300.0
2013-10-07 10:05:00,84.14,84.25,84.07,84.23,14700.0,64.6809,64.7655,64.6271,64.7501,14700.0
2013-10-07 10:10:00,84.2,84.25,84.17,84.22,11800.0,64.727,64.7655,64.704,64.7424,11800.0
2013-10-07 10:15:00,84.24,84.25,84.18,84.22,5600.0,64.7578,64.7655,64.7117,64.7424,5600.0
2013-10-07 10:20:00,84.24,84.38,84.24,84.38,9700.0,64.7578,64.8654,64.7578,64.8654,9700.0
2013-10-07 10:25:00,84.37,84.37,84.3,84.3,6700.0,64.8577,64.8577,64.8039,64.8039,6700.0
2013-10-07 10:30:00,84.3,84.42,84.3,84.34,15000.0,64.8039,64.8962,64.8039,64.8347,15000.0
2013-10-07 10:35:00,84.35,84.39,84.31,84.31,7500.0,64.8423,64.8731,64.8116,64.8116,7500.0
2013-10-07 10:40:00,84.31,84.38,84.31,84.37,7600.0,64.8116,64.8654,64.8116,64.8577,7600.0
2013-10-07 10:45:00,84.36,84.45,84.35,84.44,18200.0,64.85,64.9192,64.8423,64.9115,18200.0
2013-10-07 10:50:00,84.43,84.43,84.37,84.37,7600.0,64.9038,64.9038,64.8577,64.8577,7600.0
2013-10-07 10:55:00,84.35,84.35,84.32,84.35,4600.0,64.8423,64.8423,64.8193,64.8423,4600.0
2013-10-07 11:00:00,84.34,84.34,84.17,84.2,14000.0,64.8347,64.8347,64.704,64.727,14000.0
2013-10-07 11:05:00,84.18,84.24,84.17,84.24,9700.0,64.7117,64.7578,64.704,64.7578,9700.0
2013-10-07 11:10:00,84.24,84.32,84.24,84.32,7400.0,64.7578,64.8193,64.7578,64.8193,7400.0
2013-10-07 11:15:00,84.33,84.33,84.25,84.26,4300.0,64.827,64.827,64.7655,64.7732,4300.0
2013-10-07 11:20:00,84.26,84.3,84.23,84.27,16900.0,64.7732,64.8039,64.7501,64.7808,16900.0
2013-10-07 11:25:00,84.28,84.34,84.26,84.3,6500.0,64.7885,64.8347,64.7732,64.8039,6500.0
2013-10-07 11:30:00,84.3,84.38,84.26,84.38,4300.0,64.8039,64.8654,64.7732,64.8654,4300.0
2013-10-07 11:35:00,84.38,84.45,84.36,84.38,12400.0,64.8654,64.9192,64.85,64.8654,12400.0
2013-10-07 11:40:00,84.38,84.39,84.37,84.37,3300.0,64.8654,64.8731,64.8577,64.8577,3300.0
2013-10-07 11:45:00,84.38,84.47,84.38,84.45,6300.0,64.8654,64.9346,64.8654,64.9192,6300.0
2013-10-07 11:50:00,84.45,84.5,84.45,84.45,9000.0,64.9192,64.9577,64.9192,64.9192,9000.0
2013-10-07 11:55:00,84.46,84.47,84.46,84.46,2700.0,64.9269,64.9346,64.9269,64.9269,2700.0
2013-10-07 12:00:00,84.45,84.46,84.42,84.44,3700.0,64.9192,64.9269,64.8962,64.9115,3700.0
2013-10-07 12:05:00,84.45,84.45,84.42,84.42,4400.0,64.9192,64.9192,64.8962,64.8962,4400.0
2013-10-07 12:10:00,84.42,84.44,84.42,84.44,3100.0,64.8962,64.9115,64.8962,64.9115,3100.0
2013-10-07 12:15:00,84.44,84.44,84.41,84.41,3600.0,64.9115,64.9115,64.8885,64.8885,3600.0
2013-10-07 12:20:00,84.41,84.42,84.37,84.39,6800.0,64.8885,64.8962,64.8577,64.8731,6800.0
2013-10-07 12:25:00,84.4,84.4,84.31,84.33,10900.0,64.8808,64.8808,64.8116,64.827,10900.0
2013-10-07 12:30:00,84.32,84.32,84.17,84.26,16700.0,64.8193,64.8193,64.704,64.7732,16700.0
2013-10-07 12:35:00,84.27,84.27,84.22,84.26,11100.0,64.7808,64.7808,64.7424,64.7732,11100.0
2013-10-07 12:40:00,84.23,84.28,84.21,84.25,8200.0,64.7501,64.7885,64.7347,64.7655,8200.0
2013-10-07 12:45:00,84.28,84.3,84.27,84.29,5200.0,64.7885,64.8039,64.7808,64.7962,5200.0
2013-10-07 12:50:00,84.29,84.3,84.27,84.28,700.0,64.7962,64.8039,64.7808,64.7885,700.0
2013-10-07 12:55:00,84.28,84.29,84.19,84.2,11700.0,64.7885,64.7962,64.7193,64.727,11700.0
2013-10-07 13:00:00,84.22,84.26,84.21,84.21,5100.0,64.7424,64.7732,64.7347,64.7347,5100.0
2013-10-07 13:05:00,84.23,84.25,84.21,84.23,5600.0,64.7501,64.7655,64.7347,64.7501,5600.0
2013-10-07 13:10:00,84.24,84.28,84.23,84.25,32200.0,64.7578,64.7885,64.7501,64.7655,32200.0
2013-10-07 13:15:00,84.25,84.27,84.23,84.24,15900.0,64.7655,64.7808,64.7501,64.7578,15900.0
2013-10-07 13:20:00,84.23,84.25,84.22,84.23,3100.0,64.7501,64.7655,64.7424,64.7501,3100.0
2013-10-07 13:25:00,84.23,84.24,84.21,84.23,12300.0,64.7501,64.7578,64.7347,64.7501,12300.0
2013-10-07 13:30:00,84.24,84.26,84.22,84.23,13500.0,64.7578,64.7732,64.7424,64.7501,13500.0
2013-10-07 13:35:00,84.24,84.27,84.19,84.19,24900.0,64.7578,64.7808,64.7193,64.7193,24900.0
2013-10-07 13:40:00,84.2,84.24,84.2,84.21,12000.0,64.727,64.7578,64.727,64.7347,12000.0
2013-10-07 13:45:00,84.22,84.28,84.2,84.26,12200.0,64.7424,64.7885,64.727,64.7732,12200.0
2013-10-07 13:50:00,84.25,84.26,84.23,84.23,3900.0,64.7655,64.7732,64.7501,64.7501,3900.0
2013-10-07 13:55:00,84.23,84.29,84.23,84.29,11000.0,64.7501,64.7962,64.7501,64.7962,11000.0
2013-10-07 14:00:00,84.32,84.39,84.32,84.37,7100.0,64.8193,64.8731,64.8193,64.8577,7100.0
2013-10-07 14:05:00,84.36,84.36,84.25,84.25,9900.0,64.85,64.85,64.7655,64.7655,9900.0
2013-10-07 14:10:00,84.24,84.32,84.24,84.29,7000.0,64.7578,64.8193,64.7578,64.7962,7000.0
2013-10-07 14:15:00,84.28,84.3,84.25,84.3,7000.0,64.7885,64.8039,64.7655,64.8039,7000.0
2013-10-07 14:20:00,84.31,84.32,84.26,84.28,10900.0,64.8116,64.8193,64.7732,64.7885,10900.0
2013-10-07 14:25:00,84.28,84.33,84.25,84.32,6200.0,64.7885,64.827,64.7655,64.8193,6200.0
2013-10-07 14:30:00,84.32,84.34,84.3,84.3,5400.0,64.8193,64.8347,64.8039,64.8039,5400.0
2013-10-07 14:35:00,84.33,84.37,84.33,84.33,5700.0,64.827,64.8577,64.827,64.827,5700.0
2013-10-07 14:40:00,84.33,84.34,84.27,84.27,9000.0,64.827,64.8347,64.7808,64.7808,9000.0
2013-10-07 14:45:00,84.29,84.34,84.28,84.34,11200.0,64.7962,64.8347,64.7885,64.8347,11200.0
2013-10-07 14:50:00,84.32,84.33,84.3,84.33,14800.0,64.8193,64.827,64.8039,64.827,14800.0
2013-10-07 14:55:00,84.34,84.39,84.34,84.35,12800.0,64.8347,64.8731,64.8347,64.8423,12800.0
2013-10-07 15:00:00,84.35,84.36,84.31,84.35,10500.0,64.8423,64.85,64.8116,64.8423,10500.0
2013-10-07 15:05:00,84.35,84.36,84.32,84.34,12600.0,64.8423,64.85,64.8193,64.8347,12600.0
2013-10-07 15:10:00,84.34,84.37,84.34,84.35,18300.0,64.8347,64.8577,64.8347,64.8423,18300.0
2013-10-07 15:15:00,84.36,84.36,84.3,84.33,12400.0,64.85,64.85,64.8039,64.827,12400.0
2013-10-07 15:20:00,84.33,84.33,84.2,84.21,18900.0,64.827,64.827,64.727,64.7347,18900.0
2013-10-07 15:25:00,84.22,84.25,84.2,84.24,20100.0,64.7424,64.7655,64.727,64.7578,20100.0
2013-10-07 15:30:00,84.24,84.25,84.21,84.22,15800.0,64.7578,64.7655,64.7347,64.7424,15800.0
2013-10-07 15:35:00,84.21,84.22,84.17,84.17,28600.0,64.7347,64.7424,64.704,64.704,28600.0
2013-10-07 15:40:00,84.19,84.28,84.18,84.26,34800.0,64.7193,64.7885,64.7117,64.7732,34800.0
2013-10-07 15:45:00,84.27,84.28,84.12,84.16,61500.0,64.7808,64.7885,64.6655,64.6963,61500.0
2013-10-07 15:50:00,84.17,84.18,84.12,84.16,57200.0,64.704,64.7117,64.6655,64.6963,57200.0
2013-10-07 15:55:00,84.15,84.22,84.05,84.08,120000.0,64.6886,64.7424,64.6117,64.6348,120000.0
2013-10-08 09:30:00,84.0,84.17,83.82,83.87,30500.0,64.5733,64.704,64.4349,64.4734,30500.0
2013-10-08 09:35:00,83.87,83.93,83.61,83.72,12700.0,64.4734,64.5195,64.2735,64.358,12700.0
2013-10-08 09:40:00,83.76,83.93,83.71,83.92,6400.0,64.3888,64.5195,64.3504,64.5118,6400.0
2013-10-08 09:45:00,83.93,84.01,83.83,83.85,17200.0,64.5195,64.581,64.4426,64.458,17200.0
2013-10-08 09:50:00,83.85,83.9,83.69,83.9,13100.0,64.458,64.4964,64.335,64.4964,13100.0
2013-10-08 09:55:00,83.89,84.04,83.86,83.96,10600.0,64.4887,64.604,64.4657,64.5425,10600.0
2013-10-08 10:00:00,83.99,84.02,83.74,83.85,18400.0,64.5656,64.5887,64.3734,64.458,18400.0
2013-10-08 10:05:00,83.85,83.87,83.67,83.74,15100.0,64.458,64.4734,64.3196,64.3734,15100.0
2013-10-08 10:10:00,83.75,83.79,83.65,83.76,15600.0,64.3811,64.4119,64.3042,64.3888,15600.0
2013-10-08 10:15:00,83.78,83.8,83.69,83.77,12700.0,64.4042,64.4195,64.335,64.3965,12700.0
2013-10-08 10:20:00,83.75,83.87,83.73,83.86,17700.0,64.3811,64.4734,64.3657,64.4657,17700.0
2013-10-08 10:25:00,83.86,83.91,83.85,83.87,49300.0,64.4657,64.5041,64.458,64.4734,49300.0
2013-10-08 10:30:00,83.88,83.91,83.83,83.84,32700.0,64.481,64.5041,64.4426,64.4503,32700.0
2013-10-08 10:35:00,83.84,83.87,83.75,83.78,14500.0,64.4503,64.4734,64.3811,64.4042,14500.0
2013-10-08 10:40:00,83.8,83.86,83.78,83.85,13400.0,64.4195,64.4657,64.4042,64.458,13400.0
2013-10-08 10:45:00,83.86,83.89,83.75,83.79,40800.0,64.4657,64.4887,64.3811,64.4119,40800.0
2013-10-08 10:50:00,83.76,83.78,83.69,83.75,19700.0,64.3888,64.4042,64.335,64.3811,19700.0
2013-10-08 10:55:00,83.74,83.77,83.69,83.7,7000.0,64.3734,64.3965,64.335,64.3427,7000.0
2013-10-08 11:00:00,83.7,83.71,83.63,83.71,17300.0,64.3427,64.3504,64.2889,64.3504,17300.0
2013-10-08 11:05:00,83.7,83.89,83.7,83.88,21000.0,64.3427,64.4887,64.3427,64.481,21000.0
2013-10-08 11:10:00,83.91,84.06,83.89,84.04,62300.0,64.5041,64.6194,64.4887,64.604,62300.0
2013-10-08 11:15:00,84.03,84.04,83.83,83.83,33800.0,64.5964,64.604,64.4426,64.4426,33800.0
2013-10-08 11:20:00,83.84,83.91,83.78,83.9,15300.0,64.4503,64.5041,64.4042,64.4964,15300.0
2013-10-08 11:25:00,83.89,83.89,83.75,83.79,44600.0,64.4887,64.4887,64.3811,64.4119,44600.0
2013-10-08 11:30:00,83.79,83.8,83.71,83.71,12900.0,64.4119,64.4195,64.3504,64.3504,12900.0
2013-10-08 11:35:00,83.73,83.76,83.68,83.68,13600.0,64.3657,64.3888,64.3273,64.3273,13600.0
2013-10-08 11:40:00,83.69,83.72,83.63,83.63,13200.0,64.335,64.358,64.2889,64.2889,13200.0
2013-10-08 11:45:00,83.65,83.67,83.56,83.61,16000.0,64.3042,64.3196,64.235,64.2735,16000.0
2013-10-08 11:50:00,83.63,83.71,83.62,83.7,17500.0,64.2889,64.3504,64.2812,64.3427,17500.0
2013-10-08 11:55:00,83.69,83.7,83.67,83.67,8400.0,64.335,64.3427,64.3196,64.3196,8400.0
2013-10-08 12:00:00,83.68,83.73,83.58,83.59,54400.0,64.3273,64.3657,64.2504,64.2581,54400.0
2013-10-08 12:05:00,83.58,83.63,83.52,83.63,13300.0,64.2504,64.2889,64.2043,64.2889,13300.0
2013-10-08 12:10:00,83.62,83.62,83.53,83.58,14200.0,64.2812,64.2812,64.212,64.2504,14200.0
2013-10-08 12:15:00,83.57,83.59,83.48,83.53,11400.0,64.2427,64.2581,64.1735,64.212,11400.0
2013-10-08 12:20:00,83.54,83.54,83.45,83.45,13200.0,64.2197,64.2197,64.1505,64.1505,13200.0
2013-10-08 12:25:00,83.45,83.51,83.44,83.5,11300.0,64.1505,64.1966,64.1428,64.1889,11300.0
2013-10-08 12:30:00,83.49,83.49,83.39,83.44,20500.0,64.1812,64.1812,64.1044,64.1428,20500.0
2013-10-08 12:35:00,83.41,83.49,83.41,83.48,13800.0,64.1197,64.1812,64.1197,64.1735,13800.0
2013-10-08 12:40:00,83.47,83.55,83.45,83.55,16700.0,64.1659,64.2274,64.1505,64.2274,16700.0
2013-10-08 12:45:00,83.55,83.57,83.51,83.52,22000.0,64.2274,64.2427,64.1966,64.2043,22000.0
2013-10-08 12:50:00,83.52,83.53,83.48,83.48,10700.0,64.2043,64.212,64.1735,64.1735,10700.0
2013-10-08 12:55:00,83.46,83.5,83.44,83.45,9500.0,64.1582,64.1889,64.1428,64.1505,9500.0
2013-10-08 13:00:00,83.45,83.48,83.4,83.4,9900.0,64.1505,64.1735,64.1121,64.1121,9900.0
2013-10-08 13:05:00,83.41,83.44,83.32,83.33,9200.0,64.1197,64.1428,64.0506,64.0582,9200.0
2013-10-08 13:10:00,83.33,83.47,83.3,83.4,23500.0,64.0582,64.1659,64.0352,64.1121,23500.0
2013-10-08 13:15:00,83.39,83.4,83.28,83.29,11100.0,64.1044,64.1121,64.0198,64.0275,11100.0
2013-10-08 13:20:00,83.29,83.31,83.25,83.31,8800.0,64.0275,64.0429,63.9967,64.0429,8800.0
2013-10-08 13:25:00,83.29,83.35,83.28,83.33,9100.0,64.0275,64.0736,64.0198,64.0582,9100.0
2013-10-08 13:30:00,83.33,83.37,83.28,83.31,18900.0,64.0582,64.089,64.0198,64.0429,18900.0
2013-10-08 13:35:00,83.31,83.33,83.28,83.29,3800.0,64.0429,64.0582,64.0198,64.0275,3800.0
2013-10-08 13:40:00,83.31,83.32,83.23,83.32,13000.0,64.0429,64.0506,63.9814,64.0506,13000.0
2013-10-08 13:45:00,83.31,83.34,83.3,83.31,25500.0,64.0429,64.0659,64.0352,64.0429,25500.0
2013-10-08 13:50:00,83.32,83.42,83.32,83.38,4900.0,64.0506,64.1274,64.0506,64.0967,4900.0
2013-10-08 13:55:00,83.39,83.48,83.36,83.36,13000.0,64.1044,64.1735,64.0813,64.0813,13000.0
2013-10-08 14:00:00,83.37,83.38,83.26,83.3,14300.0,64.089,64.0967,64.0044,64.0352,14300.0
2013-10-08 14:05:00,83.3,83.3,83.18,83.2,9300.0,64.0352,64.0352,63.9429,63.9583,9300.0
2013-10-08 14:10:00,83.21,83.3,83.21,83.28,5900.0,63.966,64.0352,63.966,64.0198,5900.0
2013-10-08 14:15:00,83.3,83.3,83.2,83.22,12600.0,64.0352,64.0352,63.9583,63.9737,12600.0
2013-10-08 14:20:00,83.23,83.41,83.23,83.35,40800.0,63.9814,64.1197,63.9814,64.0736,40800.0
2013-10-08 14:25:00,83.36,83.42,83.32,83.35,11100.0,64.0813,64.1274,64.0506,64.0736,11100.0
2013-10-08 14:30:00,83.34,83.4,83.23,83.24,13000.0,64.0659,64.1121,63.9814,63.9891,13000.0
2013-10-08 14:35:00,83.25,83.28,83.2,83.25,19600.0,63.9967,64.0198,63.9583,63.9967,19600.0
2013-10-08 14:40:00,83.23,83.27,83.2,83.26,17700.0,63.9814,64.0121,63.9583,64.0044,17700.0
2013-10-08 14:45:00,83.27,83.28,83.18,83.23,15100.0,64.0121,64.0198,63.9429,63.9814,15100.0
2013-10-08 14:50:00,83.23,83.3,83.2,83.3,12100.0,63.9814,64.0352,63.9583,64.0352,12100.0
2013-10-08 14:55:00,83.28,83.37,83.25,83.31,23600.0,64.0198,64.089,63.9967,64.0429,23600.0
2013-10-08 15:00:00,83.33,83.37,83.24,83.25,21700.0,64.0582,64.089,63.9891,63.9967,21700.0
2013-10-08 15:05:00,83.25,83.26,83.11,83.11,26800.0,63.9967,64.0044,63.8891,63.8891,26800.0
2013-10-08 15:10:00,83.13,83.2,83.12,83.13,17200.0,63.9045,63.9583,63.8968,63.9045,17200.0
2013-10-08 15:15:00,83.15,83.22,83.14,83.21,13100.0,63.9199,63.9737,63.9122,63.966,13100.0
2013-10-08 15:20:00,83.22,83.27,83.2,83.23,18100.0,63.9737,64.0121,63.9583,63.9814,18100.0
2013-10-08 15:25:00,83.26,83.26,83.17,83.2,18900.0,64.0044,64.0044,63.9352,63.9583,18900.0
2013-10-08 15:30:00,83.21,83.25,83.14,83.16,24000.0,63.966,63.9967,63.9122,63.9276,24000.0
2013-10-08 15:35:00,83.15,83.18,83.11,83.17,39600.0,63.9199,63.9429,63.8891,63.9352,39600.0
2013-10-08 15:40:00,83.15,83.21,83.08,83.13,31700.0,63.9199,63.966,63.8661,63.9045,31700.0
2013-10-08 15:45:00,83.12,83.12,83.01,83.06,64800.0,63.8968,63.8968,63.8122,63.8507,64800.0
2013-10-08 15:50:00,83.07,83.15,83.03,83.05,75400.0,63.8584,63.9199,63.8276,63.843,75400.0
2013-10-08 15:55:00,83.05,83.11,82.93,82.98,152600.0,63.843,63.8891,63.7507,63.7892,152600.0
2013-10-09 09:30:00,83.13,83.2,82.88,83.0,19900.0,63.9045,63.9583,63.7123,63.8046,19900.0
2013-10-09 09:35:00,83.01,83.01,82.85,82.91,7100.0,63.8122,63.8122,63.6892,63.7354,7100.0
2013-10-09 09:40:00,82.93,82.98,82.78,82.87,10700.0,63.7507,63.7892,63.6354,63.7046,10700.0
2013-10-09 09:45:00,82.89,83.07,82.83,82.83,8900.0,63.72,63.8584,63.6739,63.6739,8900.0
2013-10-09 09:50:00,82.77,82.84,82.67,82.84,10300.0,63.6278,63.6816,63.5509,63.6816,10300.0
2013-10-09 09:55:00,82.87,82.87,82.7,82.8,9800.0,63.7046,63.7046,63.5739,63.6508,9800.0
2013-10-09 10:00:00,82.82,82.87,82.72,82.72,6000.0,63.6662,63.7046,63.5893,63.5893,6000.0
2013-10-09 10:05:00,82.75,82.84,82.63,82.81,7800.0,63.6124,63.6816,63.5201,63.6585,7800.0
2013-10-09 10:10:00,82.78,82.79,82.67,82.71,15000.0,63.6354,63.6431,63.5509,63.5816,15000.0
2013-10-09 10:15:00,82.74,82.81,82.7,82.71,9300.0,63.6047,63.6585,63.5739,63.5816,9300.0
2013-10-09 10:20:00,82.7,82.84,82.66,82.77,15500.0,63.5739,63.6816,63.5432,63.6278,15500.0
2013-10-09 10:25:00,82.79,82.82,82.66,82.66,40400.0,63.6431,63.6662,63.5432,63.5432,40400.0
2013-10-09 10:30:00,82.65,82.76,82.62,82.71,14200.0,63.5355,63.6201,63.5124,63.5816,14200.0
2013-10-09 10:35:00,82.7,82.73,82.65,82.72,11300.0,63.5739,63.597,63.5355,63.5893,11300.0
2013-10-09 10:40:00,82.74,82.75,82.64,82.69,22500.0,63.6047,63.6124,63.5278,63.5663,22500.0
2013-10-09 10:45:00,82.67,82.7,82.56,82.66,11600.0,63.5509,63.5739,63.4663,63.5432,11600.0
2013-10-09 10:50:00,82.65,82.67,82.53,82.55,11000.0,63.5355,63.5509,63.4433,63.4586,11000.0
2013-10-09 10:55:00,82.56,82.58,82.5,82.5,11400.0,63.4663,63.4817,63.4202,63.4202,11400.0
2013-10-09 11:00:00,82.51,82.58,82.5,82.52,14600.0,63.4279,63.4817,63.4202,63.4356,14600.0
2013-10-09 11:05:00,82.52,82.56,82.33,82.39,33400.0,63.4356,63.4663,63.2895,63.3356,33400.0
2013-10-09 11:10:00,82.39,82.44,82.38,82.41,9100.0,63.3356,63.3741,63.3279,63.351,9100.0
2013-10-09 11:15:00,82.42,82.44,82.4,82.42,8800.0,63.3587,63.3741,63.3433,63.3587,8800.0
2013-10-09 11:20:00,82.41,82.46,82.39,82.4,25300.0,63.351,63.3894,63.3356,63.3433,25300.0
2013-10-09 11:25:00,82.4,82.45,82.4,82.41,10600.0,63.3433,63.3818,63.3433,63.351,10600.0
2013-10-09 11:30:00,82.4,82.53,82.39,82.47,14500.0,63.3433,63.4433,63.3356,63.3971,14500.0
2013-10-09 11:35:00,82.48,82.51,82.41,82.43,11600.0,63.4048,63.4279,63.351,63.3664,11600.0
2013-10-09 11:40:00,82.44,82.48,82.42,82.44,12900.0,63.3741,63.4048,63.3587,63.3741,12900.0
2013-10-09 11:45:00,82.48,82.55,82.46,82.52,18400.0,63.4048,63.4586,63.3894,63.4356,18400.0
2013-10-09 11:50:00,82.53,82.54,82.46,82.5,17600.0,63.4433,63.4509,63.3894,63.4202,17600.0
2013-10-09 11:55:00,82.51,82.57,82.48,82.48,19300.0,63.4279,63.474,63.4048,63.4048,19300.0
2013-10-09 12:00:00,82.5,82.53,82.49,82.51,12900.0,63.4202,63.4433,63.4125,63.4279,12900.0
2013-10-09 12:05:00,82.51,82.51,82.42,82.42,10100.0,63.4279,63.4279,63.3587,63.3587,10100.0
2013-10-09 12:10:00,82.42,82.5,82.4,82.45,19700.0,63.3587,63.4202,63.3433,63.3818,19700.0
2013-10-09 12:15:00,82.46,82.48,82.4,82.43,21200.0,63.3894,63.4048,63.3433,63.3664,21200.0
2013-10-09 12:20:00,82.41,82.46,82.38,82.41,13200.0,63.351,63.3894,63.3279,63.351,13200.0
2013-10-09 12:25:00,82.4,82.44,82.39,82.4,11500.0,63.3433,63.3741,63.3356,63.3433,11500.0
2013-10-09 12:30:00,82.41,82.51,82.4,82.51,17600.0,63.351,63.4279,63.3433,63.4279,17600.0
2013-10-09 12:35:00,82.53,82.53,82.46,82.5,13900.0,63.4433,63.4433,63.3894,63.4202,13900.0
2013-10-09 12:40:00,82.5,82.52,82.45,82.5,14500.0,63.4202,63.4356,63.3818,63.4202,14500.0
2013-10-09 12:45:00,82.5,82.52,82.44,82.46,8000.0,63.4202,63.4356,63.3741,63.3894,8000.0
2013-10-09 12:50:00,82.49,82.51,82.43,82.51,10900.0,63.4125,63.4279,63.3664,63.4279,10900.0
2013-10-09 12:55:00,82.52,82.54,82.47,82.48,7700.0,63.4356,63.4509,63.3971,63.4048,7700.0
2013-10-09 13:00:00,82.47,82.57,82.47,82.48,17400.0,63.3971,63.474,63.3971,63.4048,17400.0
2013-10-09 13:05:00,82.5,82.54,82.47,82.47,7900.0,63.4202,63.4509,63.3971,63.3971,7900.0
2013-10-09 13:10:00,82.46,82.53,82.45,82.51,9000.0,63.3894,63.4433,63.3818,63.4279,9000.0
2013-10-09 13:15:00,82.52,82.59,82.48,82.51,31200.0,63.4356,63.4894,63.4048,63.4279,31200.0
2013-10-09 13:20:00,82.5,82.54,82.46,82.46,15500.0,63.4202,63.4509,63.3894,63.3894,15500.0
2013-10-09 13:25:00,82.47,82.53,82.44,82.45,27900.0,63.3971,63.4433,63.3741,63.3818,27900.0
2013-10-09 13:30:00,82.43,82.58,82.43,82.52,56300.0,63.3664,63.4817,63.3664,63.4356,56300.0
2013-10-09 13:35:00,82.52,82.58,82.48,82.53,22700.0,63.4356,63.4817,63.4048,63.4433,22700.0
2013-10-09 13:40:00,82.53,82.61,82.53,82.55,19000.0,63.4433,63.5048,63.4433,63.4586,19000.0
2013-10-09 13:45:00,82.57,82.63,82.55,82.57,12500.0,63.474,63.5201,63.4586,63.474,12500.0
2013-10-09 13:50:00,82.58,82.64,82.54,82.63,13600.0,63.4817,63.5278,63.4509,63.5201,13600.0
2013-10-09 13:55:00,82.64,82.64,82.53,82.53,20500.0,63.5278,63.5278,63.4433,63.4433,20500.0
2013-10-09 14:00:00,82.53,82.62,82.47,82.56,23500.0,63.4433,63.5124,63.3971,63.4663,23500.0
2013-10-09 14:05:00,82.56,82.62,82.53,82.58,20000.0,63.4663,63.5124,63.4433,63.4817,20000.0
2013-10-09 14:10:00,82.59,82.59,82.5,82.53,16400.0,63.4894,63.4894,63.4202,63.4433,16400.0
2013-10-09 14:15:00,82.55,82.57,82.49,82.52,13700.0,63.4586,63.474,63.4125,63.4356,13700.0
2013-10-09 14:20:00,82.5,82.61,82.46,82.53,21900.0,63.4202,63.5048,63.3894,63.4433,21900.0
2013-10-09 14:25:00,82.56,82.59,82.5,82.59,22200.0,63.4663,63.4894,63.4202,63.4894,22200.0
2013-10-09 14:30:00,82.6,82.6,82.55,82.57,19700.0,63.4971,63.4971,63.4586,63.474,19700.0
2013-10-09 14:35:00,82.58,82.6,82.52,82.55,12000.0,63.4817,63.4971,63.4356,63.4586,12000.0
2013-10-09 14:40:00,82.55,82.57,82.5,82.56,15000.0,63.4586,63.474,63.4202,63.4663,15000.0
2013-10-09 14:45:00,82.56,82.58,82.52,82.56,17600.0,63.4663,63.4817,63.4356,63.4663,17600.0
2013-10-09 14:50:00,82.54,82.6,82.51,82.52,19000.0,63.4509,63.4971,63.4279,63.4356,19000.0
2013-10-09 14:55:00,82.54,82.59,82.53,82.55,24100.0,63.4509,63.4894,63.4433,63.4586,24100.0
2013-10-09 15:00:00,82.54,82.58,82.51,82.54,32100.0,63.4509,63.4817,63.4279,63.4509,32100.0
2013-10-09 15:05:00,82.54,82.58,82.5,82.56,26700.0,63.4509,63.4817,63.4202,63.4663,26700.0
2013-10-09 15:10:00,82.57,82.58,82.5,82.5,18500.0,63.474,63.4817,63.4202,63.4202,18500.0
2013-10-09 15:15:00,82.51,82.55,82.49,82.53,17500.0,63.4279,63.4586,63.4125,63.4433,17500.0
2013-10-09 15:20:00,82.52,82.57,82.49,82.53,22200.0,63.4356,63.474,63.4125,63.4433,22200.0
2013-10-09 15:25:00,82.54,82.59,82.51,82.53,24100.0,63.4509,63.4894,63.4279,63.4433,24100.0
2013-10-09 15:30:00,82.54,82.59,82.51,82.56,20300.0,63.4509,63.4894,63.4279,63.4663,20300.0
2013-10-09 15:35:00,82.56,82.58,82.44,82.47,21700.0,63.4663,63.4817,63.3741,63.3971,21700.0
2013-10-09 15:40:00,82.47,82.48,82.41,82.44,23800.0,63.3971,63.4048,63.351,63.3741,23800.0
2013-10-09 15:45:00,82.45,82.45,82.27,82.31,62200.0,63.3818,63.3818,63.2434,63.2741,62200.0
2013-10-09 15:50:00,82.29,82.42,82.24,82.4,92200.0,63.2588,63.3587,63.2203,63.3433,92200.0
2013-10-09 15:55:00,82.39,82.41,82.28,82.33,94100.0,63.3356,63.351,63.2511,63.2895,94100.0
2013-10-10 09:30:00,83.02,83.53,83.02,83.37,68100.0,63.8199,64.212,63.8199,64.089,68100.0
2013-10-10 09:35:00,83.31,83.61,83.3,83.58,45200.0,64.0429,64.2735,64.0352,64.2504,45200.0
2013-10-10 09:40:00,83.59,83.83,83.58,83.66,27300.0,64.2581,64.4426,64.2504,64.3119,27300.0
2013-10-10 09:45:00,83.65,83.73,83.59,83.61,23700.0,64.3042,64.3657,64.2581,64.2735,23700.0
2013-10-10 09:50:00,83.59,83.75,83.52,83.7,19900.0,64.2581,64.3811,64.2043,64.3427,19900.0
2013-10-10 09:55:00,83.71,83.84,83.69,83.7,15900.0,64.3504,64.4503,64.335,64.3427,15900.0
2013-10-10 10:00:00,83.72,83.83,83.68,83.83,17300.0,64.358,64.4426,64.3273,64.4426,17300.0
2013-10-10 10:05:00,83.79,83.79,83.67,83.71,14900.0,64.4119,64.4119,64.3196,64.3504,14900.0
2013-10-10 10:10:00,83.71,83.75,83.61,83.69,13000.0,64.3504,64.3811,64.2735,64.335,13000.0
2013-10-10 10:15:00,83.68,83.69,83.59,83.63,22000.0,64.3273,64.335,64.2581,64.2889,22000.0
2013-10-10 10:20:00,83.62,83.71,83.61,83.65,16800.0,64.2812,64.3504,64.2735,64.3042,16800.0
2013-10-10 10:25:00,83.69,83.71,83.63,83.7,17000.0,64.335,64.3504,64.2889,64.3427,17000.0
2013-10-10 10:30:00,83.72,83.76,83.65,83.74,31800.0,64.358,64.3888,64.3042,64.3734,31800.0
2013-10-10 10:35:00,83.75,83.86,83.75,83.78,13100.0,64.3811,64.4657,64.3811,64.4042,13100.0
2013-10-10 10:40:00,83.78,83.83,83.75,83.75,17200.0,64.4042,64.4426,64.3811,64.3811,17200.0
2013-10-10 10:45:00,83.77,83.81,83.67,83.67,9300.0,64.3965,64.4272,64.3196,64.3196,9300.0
2013-10-10 10:50:00,83.68,83.78,83.63,83.71,13900.0,64.3273,64.4042,64.2889,64.3504,13900.0
2013-10-10 10:55:00,83.71,83.77,83.69,83.72,12100.0,64.3504,64.3965,64.335,64.358,12100.0
2013-10-10 11:00:00,83.72,83.76,83.68,83.73,31600.0,64.358,64.3888,64.3273,64.3657,31600.0
2013-10-10 11:05:00,83.74,83.75,83.64,83.71,9500.0,64.3734,64.3811,64.2965,64.3504,9500.0
2013-10-10 11:10:00,83.71,83.71,83.66,83.69,7800.0,64.3504,64.3504,64.3119,64.335,7800.0
2013-10-10 11:15:00,83.66,83.74,83.65,83.7,20300.0,64.3119,64.3734,64.3042,64.3427,20300.0
2013-10-10 11:20:00,83.71,83.78,83.68,83.68,11100.0,64.3504,64.4042,64.3273,64.3273,11100.0
2013-10-10 11:25:00,83.64,83.81,83.64,83.81,16200.0,64.2965,64.4272,64.2965,64.4272,16200.0
2013-10-10 11:30:00,83.81,83.95,83.76,83.94,30600.0,64.4272,64.5349,64.3888,64.5272,30600.0
2013-10-10 11:35:00,83.94,84.07,83.91,84.06,17300.0,64.5272,64.6271,64.5041,64.6194,17300.0
2013-10-10 11:40:00,84.08,84.08,83.99,84.01,14800.0,64.6348,64.6348,64.5656,64.581,14800.0
2013-10-10 11:45:00,84.02,84.09,84.01,84.07,11300.0,64.5887,64.6425,64.581,64.6271,11300.0
2013-10-10 11:50:00,84.08,84.08,83.98,84.05,16400.0,64.6348,64.6348,64.5579,64.6117,16400.0
2013-10-10 11:55:00,84.04,84.04,83.94,83.98,10900.0,64.604,64.604,64.5272,64.5579,10900.0
2013-10-10 12:00:00,83.97,84.02,83.97,84.01,11100.0,64.5502,64.5887,64.5502,64.581,11100.0
2013-10-10 12:05:00,84.01,84.05,83.99,84.0,10400.0,64.581,64.6117,64.5656,64.5733,10400.0
2013-10-10 12:10:00,84.0,84.03,83.98,84.01,9700.0,64.5733,64.5964,64.5579,64.581,9700.0
2013-10-10 12:15:00,84.02,84.09,83.99,84.06,15200.0,64.5887,64.6425,64.5656,64.6194,15200.0
2013-10-10 12:20:00,84.04,84.06,84.02,84.06,7200.0,64.604,64.6194,64.5887,64.6194,7200.0
2013-10-10 12:25:00,84.05,84.1,84.05,84.09,13000.0,64.6117,64.6502,64.6117,64.6425,13000.0
2013-10-10 12:30:00,84.09,84.14,84.08,84.13,9500.0,64.6425,64.6809,64.6348,64.6732,9500.0
2013-10-10 12:35:00,84.14,84.16,84.13,84.13,8200.0,64.6809,64.6963,64.6732,64.6732,8200.0
2013-10-10 12:40:00,84.15,84.15,84.1,84.12,12000.0,64.6886,64.6886,64.6502,64.6655,12000.0
2013-10-10 12:45:00,84.1,84.16,84.1,84.15,12100.0,64.6502,64.6963,64.6502,64.6886,12100.0
2013-10-10 12:50:00,84.16,84.18,84.14,84.15,12300.0,64.6963,64.7117,64.6809,64.6886,12300.0
2013-10-10 12:55:00,84.15,84.17,84.11,84.16,6800.0,64.6886,64.704,64.6578,64.6963,6800.0
2013-10-10 13:00:00,84.16,84.18,84.13,84.14,13100.0,64.6963,64.7117,64.6732,64.6809,13100.0
2013-10-10 13:05:00,84.15,84.17,84.1,84.16,13800.0,64.6886,64.704,64.6502,64.6963,13800.0
2013-10-10 13:10:00,84.16,84.25,84.15,84.25,10900.0,64.6963,64.7655,64.6886,64.7655,10900.0
2013-10-10 13:15:00,84.26,84.26,84.23,84.24,5100.0,64.7732,64.7732,64.7501,64.7578,5100.0
2013-10-10 13:20:00,84.24,84.28,84.21,84.22,7200.0,64.7578,64.7885,64.7347,64.7424,7200.0
2013-10-10 13:25:00,84.2,84.21,84.16,84.2,12300.0,64.727,64.7347,64.6963,64.727,12300.0
2013-10-10 13:30:00,84.18,84.2,84.15,84.2,10900.0,64.7117,64.727,64.6886,64.727,10900.0
2013-10-10 13:35:00,84.2,84.24,84.18,84.24,10900.0,64.727,64.7578,64.7117,64.7578,10900.0
2013-10-10 13:40:00,84.23,84.3,84.23,84.27,8600.0,64.7501,64.8039,64.7501,64.7808,8600.0
2013-10-10 13:45:00,84.28,84.28,84.24,84.28,6700.0,64.7885,64.7885,64.7578,64.7885,6700.0
2013-10-10 13:50:00,84.29,84.3,84.2,84.27,7200.0,64.7962,64.8039,64.727,64.7808,7200.0
2013-10-10 13:55:00,84.3,84.3,84.24,84.29,9300.0,64.8039,64.8039,64.7578,64.7962,9300.0
2013-10-10 14:00:00,84.27,84.28,84.18,84.2,11400.0,64.7808,64.7885,64.7117,64.727,11400.0
2013-10-10 14:05:00,84.2,84.2,84.15,84.15,9600.0,64.727,64.727,64.6886,64.6886,9600.0
2013-10-10 14:10:00,84.15,84.15,84.08,84.09,6800.0,64.6886,64.6886,64.6348,64.6425,6800.0
2013-10-10 14:15:00,84.1,84.11,84.06,84.1,12600.0,64.6502,64.6578,64.6194,64.6502,12600.0
2013-10-10 14:20:00,84.1,84.12,84.08,84.1,70200.0,64.6502,64.6655,64.6348,64.6502,70200.0
2013-10-10 14:25:00,84.11,84.12,84.06,84.06,8500.0,64.6578,64.6655,64.6194,64.6194,8500.0
2013-10-10 14:30:00,84.07,84.08,84.02,84.08,14400.0,64.6271,64.6348,64.5887,64.6348,14400.0
2013-10-10 14:35:00,84.07,84.09,84.05,84.08,11300.0,64.6271,64.6425,64.6117,64.6348,11300.0
2013-10-10 14:40:00,84.08,84.11,84.03,84.07,15600.0,64.6348,64.6578,64.5964,64.6271,15600.0
2013-10-10 14:45:00,84.07,84.07,84.03,84.03,12800.0,64.6271,64.6271,64.5964,64.5964,12800.0
2013-10-10 14:50:00,84.04,84.06,84.03,84.05,9700.0,64.604,64.6194,64.5964,64.6117,9700.0
2013-10-10 14:55:00,84.05,84.05,83.97,84.01,21300.0,64.6117,64.6117,64.5502,64.581,21300.0
2013-10-10 15:00:00,84.01,84.06,84.01,84.05,45000.0,64.581,64.6194,64.581,64.6117,45000.0
2013-10-10 15:05:00,84.05,84.1,84.03,84.05,48100.0,64.6117,64.6502,64.5964,64.6117,48100.0
2013-10-10 15:10:00,84.05,84.08,84.02,84.03,79100.0,64.6117,64.6348,64.5887,64.5964,79100.0
2013-10-10 15:15:00,84.04,84.09,84.01,84.04,34900.0,64.604,64.6425,64.581,64.604,34900.0
2013-10-10 15:20:00,84.05,84.08,84.02,84.03,29300.0,64.6117,64.6348,64.5887,64.5964,29300.0
2013-10-10 15:25:00,84.06,84.09,84.03,84.03,24800.0,64.6194,64.6425,64.5964,64.5964,24800.0
2013-10-10 15:30:00,84.03,84.06,83.98,83.98,91700.0,64.5964,64.6194,64.5579,64.5579,91700.0
2013-10-10 15:35:00,83.98,84.01,83.98,83.99,20200.0,64.5579,64.581,64.5579,64.5656,20200.0
2013-10-10 15:40:00,83.98,84.03,83.96,84.02,31300.0,64.5579,64.5964,64.5425,64.5887,31300.0
2013-10-10 15:45:00,84.03,84.08,83.99,84.02,102100.0,64.5964,64.6348,64.5656,64.5887,102100.0
2013-10-10 15:50:00,84.01,84.07,84.01,84.03,68600.0,64.581,64.6271,64.581,64.5964,68600.0
2013-10-10 15:55:00,84.03,84.17,84.0,84.15,150800.0,64.5964,64.704,64.5733,64.6886,150800.0
2013-10-11 09:30:00,84.05,84.12,83.75,83.85,44600.0,64.6117,64.6655,64.3811,64.458,44600.0
2013-10-11 09:35:00,83.85,84.11,83.85,83.99,17700.0,64.458,64.6578,64.458,64.5656,17700.0
2013-10-11 09:40:00,83.98,84.08,83.85,84.08,24800.0,64.5579,64.6348,64.458,64.6348,24800.0
2013-10-11 09:45:00,84.02,84.14,83.96,84.07,33800.0,64.5887,64.6809,64.5425,64.6271,33800.0
2013-10-11 09:50:00,84.01,84.07,83.89,84.05,21000.0,64.581,64.6271,64.4887,64.6117,21000.0
2013-10-11 09:55:00,84.01,84.12,83.91,84.11,33300.0,64.581,64.6655,64.5041,64.6578,33300.0
2013-10-11 10:00:00,84.05,84.32,84.05,84.15,41500.0,64.6117,64.8193,64.6117,64.6886,41500.0
2013-10-11 10:05:00,84.18,84.22,84.15,84.21,21100.0,64.7117,64.7424,64.6886,64.7347,21100.0
2013-10-11 10:10:00,84.18,84.22,84.07,84.18,12900.0,64.7117,64.7424,64.6271,64.7117,12900.0
2013-10-11 10:15:00,84.19,84.19,84.03,84.06,17800.0,64.7193,64.7193,64.5964,64.6194,17800.0
2013-10-11 10:20:00,84.06,84.11,83.99,84.08,13500.0,64.6194,64.6578,64.5656,64.6348,13500.0
2013-10-11 10:25:00,84.05,84.14,84.01,84.03,15200.0,64.6117,64.6809,64.581,64.5964,15200.0
2013-10-11 10:30:00,84.03,84.06,83.98,84.03,11700.0,64.5964,64.6194,64.5579,64.5964,11700.0
2013-10-11 10:35:00,84.03,84.05,83.98,84.02,10600.0,64.5964,64.6117,64.5579,64.5887,10600.0
2013-10-11 10:40:00,84.04,84.07,84.01,84.04,9900.0,64.604,64.6271,64.581,64.604,9900.0
2013-10-11 10:45:00,84.03,84.03,83.96,83.96,19500.0,64.5964,64.5964,64.5425,64.5425,19500.0
2013-10-11 10:50:00,83.97,84.13,83.96,84.13,14800.0,64.5502,64.6732,64.5425,64.6732,14800.0
2013-10-11 10:55:00,84.16,84.22,84.16,84.21,17100.0,64.6963,64.7424,64.6963,64.7347,17100.0
2013-10-11 11:00:00,84.22,84.23,84.18,84.2,20500.0,64.7424,64.7501,64.7117,64.727,20500.0
2013-10-11 11:05:00,84.22,84.35,84.2,84.3,16200.0,64.7424,64.8423,64.727,64.8039,16200.0
2013-10-11 11:10:00,84.3,84.38,84.3,84.37,7200.0,64.8039,64.8654,64.8039,64.8577,7200.0
2013-10-11 11:15:00,84.38,84.4,84.31,84.35,17700.0,64.8654,64.8808,64.8116,64.8423,17700.0
2013-10-11 11:20:00,84.36,84.37,84.31,84.32,19600.0,64.85,64.8577,64.8116,64.8193,19600.0
2013-10-11 11:25:00,84.33,84.36,84.29,84.29,15900.0,64.827,64.85,64.7962,64.7962,15900.0
2013-10-11 11:30:00,84.29,84.37,84.29,84.29,20500.0,64.7962,64.8577,64.7962,64.7962,20500.0
2013-10-11 11:35:00,84.31,84.36,84.27,84.3,22700.0,64.8116,64.85,64.7808,64.8039,22700.0
2013-10-11 11:40:00,84.3,84.34,84.25,84.28,9300.0,64.8039,64.8347,64.7655,64.7885,9300.0
2013-10-11 11:45:00,84.28,84.32,84.28,84.3,10500.0,64.7885,64.8193,64.7885,64.8039,10500.0
2013-10-11 11:50:00,84.32,84.33,84.3,84.33,5200.0,64.8193,64.827,64.8039,64.827,5200.0
2013-10-11 11:55:00,84.33,84.35,84.27,84.31,26900.0,64.827,64.8423,64.7808,64.8116,26900.0
2013-10-11 12:00:00,84.28,84.35,84.28,84.35,20000.0,64.7885,64.8423,64.7885,64.8423,20000.0
2013-10-11 12:05:00,84.38,84.52,84.38,84.52,10800.0,64.8654,64.973,64.8654,64.973,10800.0
2013-10-11 12:10:00,84.52,84.6,84.5,84.5,22800.0,64.973,65.0345,64.9577,64.9577,22800.0
2013-10-11 12:15:00,84.52,84.52,84.45,84.51,9100.0,64.973,64.973,64.9192,64.9653,9100.0
2013-10-11 12:20:00,84.51,84.56,84.47,84.51,23900.0,64.9653,65.0038,64.9346,64.9653,23900.0
2013-10-11 12:25:00,84.5,84.53,84.45,84.45,17600.0,64.9577,64.9807,64.9192,64.9192,17600.0
2013-10-11 12:30:00,84.45,84.49,84.41,84.43,9500.0,64.9192,64.95,64.8885,64.9038,9500.0
2013-10-11 12:35:00,84.43,84.5,84.43,84.49,12700.0,64.9038,64.9577,64.9038,64.95,12700.0
2013-10-11 12:40:00,84.51,84.51,84.46,84.48,15000.0,64.9653,64.9653,64.9269,64.9423,15000.0
2013-10-11 12:45:00,84.5,84.5,84.45,84.47,11000.0,64.9577,64.9577,64.9192,64.9346,11000.0
2013-10-11 12:50:00,84.45,84.51,84.45,84.47,16900.0,64.9192,64.9653,64.9192,64.9346,16900.0
2013-10-11 12:55:00,84.49,84.54,84.47,84.51,15500.0,64.95,64.9884,64.9346,64.9653,15500.0
2013-10-11 13:00:00,84.49,84.6,84.47,84.56,16100.0,64.95,65.0345,64.9346,65.0038,16100.0
2013-10-11 13:05:00,84.56,84.67,84.54,84.61,12000.0,65.0038,65.0883,64.9884,65.0422,12000.0
2013-10-11 13:10:00,84.63,84.63,84.55,84.61,8600.0,65.0576,65.0576,64.9961,65.0422,8600.0
2013-10-11 13:15:00,84.59,84.6,84.55,84.58,22400.0,65.0268,65.0345,64.9961,65.0192,22400.0
2013-10-11 13:20:00,84.58,84.61,84.56,84.6,19400.0,65.0192,65.0422,65.0038,65.0345,19400.0
2013-10-11 13:25:00,84.61,84.62,84.58,84.61,6500.0,65.0422,65.0499,65.0192,65.0422,6500.0
2013-10-11 13:30:00,84.6,84.65,84.58,84.62,8200.0,65.0345,65.073,65.0192,65.0499,8200.0
2013-10-11 13:35:00,84.64,84.67,84.6,84.62,12100.0,65.0653,65.0883,65.0345,65.0499,12100.0
2013-10-11 13:40:00,84.62,84.67,84.61,84.63,12300.0,65.0499,65.0883,65.0422,65.0576,12300.0
2013-10-11 13:45:00,84.63,84.76,84.63,84.67,11300.0,65.0576,65.1575,65.0576,65.0883,11300.0
2013-10-11 13:50:00,84.65,84.74,84.64,84.71,9500.0,65.073,65.1421,65.0653,65.1191,9500.0
2013-10-11 13:55:00,84.7,84.78,84.7,84.77,16900.0,65.1114,65.1729,65.1114,65.1652,16900.0
2013-10-11 14:00:00,84.77,84.77,84.68,84.68,18800.0,65.1652,65.1652,65.096,65.096,18800.0
2013-10-11 14:05:00,84.67,84.72,84.66,84.66,16600.0,65.0883,65.1268,65.0807,65.0807,16600.0
2013-10-11 14:10:00,84.66,84.69,84.65,84.66,6600.0,65.0807,65.1037,65.073,65.0807,6600.0
2013-10-11 14:15:00,84.66,84.7,84.66,84.69,11000.0,65.0807,65.1114,65.0807,65.1037,11000.0
2013-10-11 14:20:00,84.67,84.69,84.65,84.67,12400.0,65.0883,65.1037,65.073,65.0883,12400.0
2013-10-11 14:25:00,84.66,84.67,84.63,84.63,6400.0,65.0807,65.0883,65.0576,65.0576,6400.0
2013-10-11 14:30:00,84.63,84.63,84.59,84.59,12600.0,65.0576,65.0576,65.0268,65.0268,12600.0
2013-10-11 14:35:00,84.59,84.62,84.55,84.55,13700.0,65.0268,65.0499,64.9961,64.9961,13700.0
2013-10-11 14:40:00,84.56,84.63,84.56,84.6,15100.0,65.0038,65.0576,65.0038,65.0345,15100.0
2013-10-11 14:45:00,84.61,84.61,84.58,84.58,14300.0,65.0422,65.0422,65.0192,65.0192,14300.0
2013-10-11 14:50:00,84.57,84.58,84.55,84.57,13000.0,65.0115,65.0192,64.9961,65.0115,13000.0
2013-10-11 14:55:00,84.57,84.61,84.54,84.55,25100.0,65.0115,65.0422,64.9884,64.9961,25100.0
2013-10-11 15:00:00,84.56,84.57,84.53,84.56,13700.0,65.0038,65.0115,64.9807,65.0038,13700.0
2013-10-11 15:05:00,84.55,84.64,84.55,84.64,13100.0,64.9961,65.0653,64.9961,65.0653,13100.0
2013-10-11 15:10:00,84.64,84.67,84.55,84.56,18300.0,65.0653,65.0883,64.9961,65.0038,18300.0
2013-10-11 15:15:00,84.55,84.61,84.54,84.59,21000.0,64.9961,65.0422,64.9884,65.0268,21000.0
2013-10-11 15:20:00,84.59,84.59,84.53,84.57,22300.0,65.0268,65.0268,64.9807,65.0115,22300.0
2013-10-11 15:25:00,84.58,84.59,84.56,84.57,17600.0,65.0192,65.0268,65.0038,65.0115,17600.0
2013-10-11 15:30:00,84.59,84.66,84.58,84.58,32900.0,65.0268,65.0807,65.0192,65.0192,32900.0
2013-10-11 15:35:00,84.57,84.64,84.57,84.57,20000.0,65.0115,65.0653,65.0115,65.0115,20000.0
2013-10-11 15:40:00,84.58,84.62,84.55,84.57,30200.0,65.0192,65.0499,64.9961,65.0115,30200.0
2013-10-11 15:45:00,84.58,84.58,84.46,84.48,31800.0,65.0192,65.0192,64.9269,64.9423,31800.0
2013-10-11 15:50:00,84.48,84.54,84.45,84.49,93500.0,64.9423,64.9884,64.9192,64.95,93500.0
2013-10-11 15:55:00,84.5,84.65,84.49,84.65,135900.0,64.9577,65.073,64.95,65.073,135900.0
2013-10-14 09:30:00,84.23,84.52,84.2,84.45,44600.0,64.7501,64.973,64.727,64.9192,44600.0
2013-10-14 09:35:00,84.46,84.57,84.41,84.43,8400.0,64.9269,65.0115,64.8885,64.9038,8400.0
2013-10-14 09:40:00,84.34,84.42,84.23,84.28,43900.0,64.8347,64.8962,64.7501,64.7885,43900.0
2013-10-14 09:45:00,84.23,84.33,84.23,84.3,14000.0,64.7501,64.827,64.7501,64.8039,14000.0
2013-10-14 09:50:00,84.33,84.48,84.31,84.37,21600.0,64.827,64.9423,64.8116,64.8577,21600.0
2013-10-14 09:55:00,84.41,84.46,84.35,84.41,16500.0,64.8885,64.9269,64.8423,64.8885,16500.0
2013-10-14 10:00:00,84.4,84.42,84.31,84.36,17300.0,64.8808,64.8962,64.8116,64.85,17300.0
2013-10-14 10:05:00,84.36,84.36,84.26,84.28,15900.0,64.85,64.85,64.7732,64.7885,15900.0
2013-10-14 10:10:00,84.27,84.31,84.2,84.31,17800.0,64.7808,64.8116,64.727,64.8116,17800.0
2013-10-14 10:15:00,84.3,84.39,84.28,84.29,6200.0,64.8039,64.8731,64.7885,64.7962,6200.0
2013-10-14 10:20:00,84.29,84.32,84.27,84.27,12800.0,64.7962,64.8193,64.7808,64.7808,12800.0
2013-10-14 10:25:00,84.24,84.35,84.23,84.34,6500.0,64.7578,64.8423,64.7501,64.8347,6500.0
2013-10-14 10:30:00,84.35,84.36,84.31,84.31,8300.0,64.8423,64.85,64.8116,64.8116,8300.0
2013-10-14 10:35:00,84.3,84.37,84.26,84.35,10600.0,64.8039,64.8577,64.7732,64.8423,10600.0
2013-10-14 10:40:00,84.37,84.42,84.34,84.41,16800.0,64.8577,64.8962,64.8347,64.8885,16800.0
2013-10-14 10:45:00,84.41,84.51,84.38,84.47,5600.0,64.8885,64.9653,64.8654,64.9346,5600.0
2013-10-14 10:50:00,84.48,84.48,84.39,84.4,16900.0,64.9423,64.9423,64.8731,64.8808,16900.0
2013-10-14 10:55:00,84.43,84.51,84.42,84.5,7400.0,64.9038,64.9653,64.8962,64.9577,7400.0
2013-10-14 11:00:00,84.5,84.5,84.45,84.48,27500.0,64.9577,64.9577,64.9192,64.9423,27500.0
2013-10-14 11:05:00,84.45,84.48,84.45,84.46,10400.0,64.9192,64.9423,64.9192,64.9269,10400.0
2013-10-14 11:10:00,84.47,84.53,84.46,84.51,24600.0,64.9346,64.9807,64.9269,64.9653,24600.0
2013-10-14 11:15:00,84.5,84.51,84.43,84.47,15900.0,64.9577,64.9653,64.9038,64.9346,15900.0
2013-10-14 11:20:00,84.47,84.54,84.45,84.5,14600.0,64.9346,64.9884,64.9192,64.9577,14600.0
2013-10-14 11:25:00,84.49,84.55,84.45,84.53,8500.0,64.95,64.9961,64.9192,64.9807,8500.0
2013-10-14 11:30:00,84.55,84.6,84.54,84.6,22900.0,64.9961,65.0345,64.9884,65.0345,22900.0
2013-10-14 11:35:00,84.61,84.72,84.6,84.71,9300.0,65.0422,65.1268,65.0345,65.1191,9300.0
2013-10-14 11:40:00,84.72,84.74,84.68,84.68,6900.0,65.1268,65.1421,65.096,65.096,6900.0
2013-10-14 11:45:00,84.7,84.72,84.65,84.66,9400.0,65.1114,65.1268,65.073,65.0807,9400.0
2013-10-14 11:50:00,84.68,84.71,84.65,84.65,9700.0,65.096,65.1191,65.073,65.073,9700.0
2013-10-14 11:55:00,84.65,84.7,84.63,84.68,11700.0,65.073,65.1114,65.0576,65.096,11700.0
2013-10-14 12:00:00,84.66,84.7,84.64,84.68,11600.0,65.0807,65.1114,65.0653,65.096,11600.0
2013-10-14 12:05:00,84.68,84.68,84.58,84.59,28400.0,65.096,65.096,65.0192,65.0268,28400.0
2013-10-14 12:10:00,84.6,84.62,84.56,84.56,9400.0,65.0345,65.0499,65.0038,65.0038,9400.0
2013-10-14 12:15:00,84.54,84.58,84.52,84.54,6900.0,64.9884,65.0192,64.973,64.9884,6900.0
2013-10-14 12:20:00,84.54,84.55,84.49,84.49,11900.0,64.9884,64.9961,64.95,64.95,11900.0
2013-10-14 12:25:00,84.49,84.5,84.46,84.49,9800.0,64.95,64.9577,64.9269,64.95,9800.0
2013-10-14 12:30:00,84.49,84.52,84.47,84.51,13500.0,64.95,64.973,64.9346,64.9653,13500.0
2013-10-14 12:35:00,84.51,84.55,84.49,84.54,8400.0,64.9653,64.9961,64.95,64.9884,8400.0
2013-10-14 12:40:00,84.52,84.53,84.49,84.52,7100.0,64.973,64.9807,64.95,64.973,7100.0
2013-10-14 12:45:00,84.51,84.58,84.5,84.58,12800.0,64.9653,65.0192,64.9577,65.0192,12800.0
2013-10-14 12:50:00,84.59,84.65,84.59,84.61,8300.0,65.0268,65.073,65.0268,65.0422,8300.0
2013-10-14 12:55:00,84.62,84.64,84.62,84.63,3500.0,65.0499,65.0653,65.0499,65.0576,3500.0
2013-10-14 13:00:00,84.66,84.66,84.6,84.66,12500.0,65.0807,65.0807,65.0345,65.0807,12500.0
2013-10-14 13:05:00,84.67,84.77,84.66,84.75,7500.0,65.0883,65.1652,65.0807,65.1498,7500.0
2013-10-14 13:10:00,84.78,84.96,84.77,84.95,9900.0,65.1729,65.3113,65.1652,65.3036,9900.0
2013-10-14 13:15:00,84.93,84.95,84.89,84.92,15600.0,65.2882,65.3036,65.2575,65.2805,15600.0
2013-10-14 13:20:00,84.93,84.97,84.91,84.93,9100.0,65.2882,65.319,65.2728,65.2882,9100.0
2013-10-14 13:25:00,84.94,84.99,84.92,84.98,10000.0,65.2959,65.3343,65.2805,65.3266,10000.0
2013-10-14 13:30:00,84.97,85.0,84.93,84.98,19400.0,65.319,65.342,65.2882,65.3266,19400.0
2013-10-14 13:35:00,84.97,85.02,84.96,85.01,9700.0,65.319,65.3574,65.3113,65.3497,9700.0
2013-10-14 13:40:00,85.03,85.08,85.02,85.03,7500.0,65.3651,65.4035,65.3574,65.3651,7500.0
2013-10-14 13:45:00,85.02,85.06,84.98,85.0,9600.0,65.3574,65.3881,65.3266,65.342,9600.0
2013-10-14 13:50:00,85.01,85.01,84.97,85.0,6900.0,65.3497,65.3497,65.319,65.342,6900.0
2013-10-14 13:55:00,85.0,85.03,84.97,85.02,7700.0,65.342,65.3651,65.319,65.3574,7700.0
2013-10-14 14:00:00,85.03,85.12,85.01,85.12,10000.0,65.3651,65.4343,65.3497,65.4343,10000.0
2013-10-14 14:05:00,85.12,85.22,85.1,85.17,20500.0,65.4343,65.5111,65.4189,65.4727,20500.0
2013-10-14 14:10:00,85.17,85.19,85.15,85.15,11900.0,65.4727,65.4881,65.4573,65.4573,11900.0
2013-10-14 14:15:00,85.15,85.16,85.12,85.12,21800.0,65.4573,65.465,65.4343,65.4343,21800.0
2013-10-14 14:20:00,85.12,85.13,85.07,85.09,12000.0,65.4343,65.442,65.3958,65.4112,12000.0
2013-10-14 14:25:00,85.1,85.1,85.05,85.09,9900.0,65.4189,65.4189,65.3805,65.4112,9900.0
2013-10-14 14:30:00,85.06,85.12,85.06,85.09,12700.0,65.3881,65.4343,65.3881,65.4112,12700.0
2013-10-14 14:35:00,85.08,85.13,85.06,85.08,12100.0,65.4035,65.442,65.3881,65.4035,12100.0
2013-10-14 14:40:00,85.08,85.08,84.93,85.0,16700.0,65.4035,65.4035,65.2882,65.342,16700.0
2013-10-14 14:45:00,85.01,85.07,84.99,85.07,8900.0,65.3497,65.3958,65.3343,65.3958,8900.0
2013-10-14 14:50:00,85.05,85.05,84.98,84.99,6000.0,65.3805,65.3805,65.3266,65.3343,6000.0
2013-10-14 14:55:00,84.99,85.02,84.95,85.01,8100.0,65.3343,65.3574,65.3036,65.3497,8100.0
2013-10-14 15:00:00,85.0,85.06,84.97,85.06,8700.0,65.342,65.3881,65.319,65.3881,8700.0
2013-10-14 15:05:00,85.05,85.21,85.05,85.19,35300.0,65.3805,65.5035,65.3805,65.4881,35300.0
2013-10-14 15:10:00,85.19,85.25,85.1,85.2,64300.0,65.4881,65.5342,65.4189,65.4958,64300.0
2013-10-14 15:15:00,85.2,85.25,85.19,85.2,9100.0,65.4958,65.5342,65.4881,65.4958,9100.0
2013-10-14 15:20:00,85.19,85.22,85.17,85.19,12800.0,65.4881,65.5111,65.4727,65.4881,12800.0
2013-10-14 15:25:00,85.18,85.22,85.18,85.21,9300.0,65.4804,65.5111,65.4804,65.5035,9300.0
2013-10-14 15:30:00,85.22,85.28,85.2,85.23,21100.0,65.5111,65.5573,65.4958,65.5188,21100.0
2013-10-14 15:35:00,85.22,85.23,85.11,85.11,17000.0,65.5111,65.5188,65.4266,65.4266,17000.0
2013-10-14 15:40:00,85.1,85.18,85.08,85.17,21700.0,65.4189,65.4804,65.4035,65.4727,21700.0
2013-10-14 15:45:00,85.17,85.17,85.01,85.01,42100.0,65.4727,65.4727,65.3497,65.3497,42100.0
2013-10-14 15:50:00,85.04,85.16,85.03,85.15,42800.0,65.3728,65.465,65.3651,65.4573,42800.0
2013-10-14 15:55:00,85.14,85.22,85.09,85.21,87000.0,65.4496,65.5111,65.4112,65.5035,87000.0
2013-10-15 09:30:00,84.93,84.97,84.77,84.92,31200.0,65.2882,65.319,65.1652,65.2805,31200.0
2013-10-15 09:35:00,84.9,84.99,84.81,84.85,42500.0,65.2651,65.3343,65.196,65.2267,42500.0
2013-10-15 09:40:00,84.83,84.92,84.48,84.55,26200.0,65.2113,65.2805,64.9423,64.9961,26200.0
2013-10-15 09:45:00,84.54,84.67,84.54,84.57,42100.0,64.9884,65.0883,64.9884,65.0115,42100.0
2013-10-15 09:50:00,84.51,84.68,84.51,84.65,17200.0,64.9653,65.096,64.9653,65.073,17200.0
2013-10-15 09:55:00,84.67,84.87,84.65,84.87,18800.0,65.0883,65.2421,65.073,65.2421,18800.0
2013-10-15 10:00:00,84.89,84.91,84.78,84.78,25500.0,65.2575,65.2728,65.1729,65.1729,25500.0
2013-10-15 10:05:00,84.8,84.96,84.8,84.92,15100.0,65.1883,65.3113,65.1883,65.2805,15100.0
2013-10-15 10:10:00,84.94,84.98,84.88,84.91,45400.0,65.2959,65.3266,65.2498,65.2728,45400.0
2013-10-15 10:15:00,84.89,84.96,84.81,84.81,15300.0,65.2575,65.3113,65.196,65.196,15300.0
2013-10-15 10:20:00,84.82,84.89,84.78,84.88,23400.0,65.2036,65.2575,65.1729,65.2498,23400.0
2013-10-15 10:25:00,84.87,84.91,84.79,84.8,41200.0,65.2421,65.2728,65.1806,65.1883,41200.0
2013-10-15 10:30:00,84.8,84.83,84.76,84.79,33700.0,65.1883,65.2113,65.1575,65.1806,33700.0
2013-10-15 10:35:00,84.78,84.93,84.75,84.88,24700.0,65.1729,65.2882,65.1498,65.2498,24700.0
2013-10-15 10:40:00,84.89,84.94,84.78,84.83,12900.0,65.2575,65.2959,65.1729,65.2113,12900.0
2013-10-15 10:45:00,84.87,84.87,84.79,84.82,24400.0,65.2421,65.2421,65.1806,65.2036,24400.0
2013-10-15 10:50:00,84.82,84.86,84.78,84.83,8000.0,65.2036,65.2344,65.1729,65.2113,8000.0
2013-10-15 10:55:00,84.82,84.83,84.77,84.79,11400.0,65.2036,65.2113,65.1652,65.1806,11400.0
2013-10-15 11:00:00,84.77,84.91,84.75,84.83,21300.0,65.1652,65.2728,65.1498,65.2113,21300.0
2013-10-15 11:05:00,84.83,84.84,84.7,84.72,17300.0,65.2113,65.219,65.1114,65.1268,17300.0
2013-10-15 11:10:00,84.74,84.99,84.7,84.88,34000.0,65.1421,65.3343,65.1114,65.2498,34000.0
2013-10-15 11:15:00,84.88,84.98,84.85,84.96,5500.0,65.2498,65.3266,65.2267,65.3113,5500.0
2013-10-15 11:20:00,84.95,85.04,84.93,85.04,22100.0,65.3036,65.3728,65.2882,65.3728,22100.0
2013-10-15 11:25:00,85.04,85.08,84.99,84.99,9200.0,65.3728,65.4035,65.3343,65.3343,9200.0
2013-10-15 11:30:00,85.01,85.02,84.95,84.95,12400.0,65.3497,65.3574,65.3036,65.3036,12400.0
2013-10-15 11:35:00,84.96,84.97,84.83,84.88,10100.0,65.3113,65.319,65.2113,65.2498,10100.0
2013-10-15 11:40:00,84.87,84.89,84.83,84.84,16900.0,65.2421,65.2575,65.2113,65.219,16900.0
2013-10-15 11:45:00,84.84,84.85,84.75,84.77,17700.0,65.219,65.2267,65.1498,65.1652,17700.0
2013-10-15 11:50:00,84.78,84.87,84.78,84.85,7400.0,65.1729,65.2421,65.1729,65.2267,7400.0
2013-10-15 11:55:00,84.84,84.86,84.78,84.79,13000.0,65.219,65.2344,65.1729,65.1806,13000.0
2013-10-15 12:00:00,84.79,84.82,84.76,84.79,8200.0,65.1806,65.2036,65.1575,65.1806,8200.0
2013-10-15 12:05:00,84.79,84.83,84.74,84.83,7800.0,65.1806,65.2113,65.1421,65.2113,7800.0
2013-10-15 12:10:00,84.84,84.85,84.78,84.78,23600.0,65.219,65.2267,65.1729,65.1729,23600.0
2013-10-15 12:15:00,84.79,84.79,84.69,84.76,6700.0,65.1806,65.1806,65.1037,65.1575,6700.0
2013-10-15 12:20:00,84.76,84.83,84.76,84.82,10900.0,65.1575,65.2113,65.1575,65.2036,10900.0
2013-10-15 12:25:00,84.82,84.82,84.7,84.7,8000.0,65.2036,65.2036,65.1114,65.1114,8000.0
2013-10-15 12:30:00,84.72,84.8,84.7,84.78,9800.0,65.1268,65.1883,65.1114,65.1729,9800.0
2013-10-15 12:35:00,84.77,84.77,84.71,84.73,6100.0,65.1652,65.1652,65.1191,65.1345,6100.0
2013-10-15 12:40:00,84.72,84.77,84.69,84.72,14400.0,65.1268,65.1652,65.1037,65.1268,14400.0
2013-10-15 12:45:00,84.73,84.75,84.72,84.73,6600.0,65.1345,65.1498,65.1268,65.1345,6600.0
2013-10-15 12:50:00,84.75,84.75,84.7,84.71,12800.0,65.1498,65.1498,65.1114,65.1191,12800.0
2013-10-15 12:55:00,84.69,84.71,84.67,84.7,9800.0,65.1037,65.1191,65.0883,65.1114,9800.0
2013-10-15 13:00:00,84.69,84.71,84.63,84.65,11800.0,65.1037,65.1191,65.0576,65.073,11800.0
2013-10-15 13:05:00,84.64,84.66,84.63,84.64,12300.0,65.0653,65.0807,65.0576,65.0653,12300.0
2013-10-15 13:10:00,84.64,84.67,84.6,84.64,22100.0,65.0653,65.0883,65.0345,65.0653,22100.0
2013-10-15 13:15:00,84.64,84.64,84.58,84.63,16600.0,65.0653,65.0653,65.0192,65.0576,16600.0
2013-10-15 13:20:00,84.62,84.63,84.55,84.63,28100.0,65.0499,65.0576,64.9961,65.0576,28100.0
2013-10-15 13:25:00,84.62,84.62,84.56,84.59,37300.0,65.0499,65.0499,65.0038,65.0268,37300.0
2013-10-15 13:30:00,84.57,84.63,84.57,84.61,11400.0,65.0115,65.0576,65.0115,65.0422,11400.0
2013-10-15 13:35:00,84.62,84.62,84.53,84.57,6400.0,65.0499,65.0499,64.9807,65.0115,6400.0
2013-10-15 13:40:00,84.61,84.7,84.59,84.7,11500.0,65.0422,65.1114,65.0268,65.1114,11500.0
2013-10-15 13:45:00,84.7,84.75,84.68,84.74,5200.0,65.1114,65.1498,65.096,65.1421,5200.0
2013-10-15 13:50:00,84.74,84.83,84.74,84.79,12400.0,65.1421,65.2113,65.1421,65.1806,12400.0
2013-10-15 13:55:00,84.77,84.85,84.75,84.84,6700.0,65.1652,65.2267,65.1498,65.219,6700.0
2013-10-15 14:00:00,84.86,84.89,84.82,84.85,15600.0,65.2344,65.2575,65.2036,65.2267,15600.0
2013-10-15 14:05:00,84.87,84.9,84.84,84.88,14700.0,65.2421,65.2651,65.219,65.2498,14700.0
2013-10-15 14:10:00,84.87,84.87,84.77,84.79,7900.0,65.2421,65.2421,65.1652,65.1806,7900.0
2013-10-15 14:15:00,84.79,84.89,84.77,84.87,9600.0,65.1806,65.2575,65.1652,65.2421,9600.0
2013-10-15 14:20:00,84.88,84.9,84.74,84.75,22500.0,65.2498,65.2651,65.1421,65.1498,22500.0
2013-10-15 14:25:00,84.74,84.77,84.67,84.7,14500.0,65.1421,65.1652,65.0883,65.1114,14500.0
2013-10-15 14:30:00,84.69,84.71,84.63,84.68,9700.0,65.1037,65.1191,65.0576,65.096,9700.0
2013-10-15 14:35:00,84.66,84.66,84.46,84.59,29600.0,65.0807,65.0807,64.9269,65.0268,29600.0
2013-10-15 14:40:00,84.58,84.59,84.48,84.55,25400.0,65.0192,65.0268,64.9423,64.9961,25400.0
2013-10-15 14:45:00,84.55,84.55,84.37,84.47,19600.0,64.9961,64.9961,64.8577,64.9346,19600.0
2013-10-15 14:50:00,84.5,84.59,84.5,84.54,20900.0,64.9577,65.0268,64.9577,64.9884,20900.0
2013-10-15 14:55:00,84.53,84.63,84.52,84.6,15700.0,64.9807,65.0576,64.973,65.0345,15700.0
2013-10-15 15:00:00,84.62,84.67,84.56,84.59,17000.0,65.0499,65.0883,65.0038,65.0268,17000.0
2013-10-15 15:05:00,84.59,84.76,84.56,84.73,32300.0,65.0268,65.1575,65.0038,65.1345,32300.0
2013-10-15 15:10:00,84.73,84.79,84.71,84.77,17300.0,65.1345,65.1806,65.1191,65.1652,17300.0
2013-10-15 15:15:00,84.77,84.79,84.73,84.79,14900.0,65.1652,65.1806,65.1345,65.1806,14900.0
2013-10-15 15:20:00,84.78,84.81,84.76,84.78,21200.0,65.1729,65.196,65.1575,65.1729,21200.0
2013-10-15 15:25:00,84.78,84.81,84.75,84.79,31100.0,65.1729,65.196,65.1498,65.1806,31100.0
2013-10-15 15:30:00,84.79,84.79,84.68,84.68,21900.0,65.1806,65.1806,65.096,65.096,21900.0
2013-10-15 15:35:00,84.68,84.72,84.6,84.62,31100.0,65.096,65.1268,65.0345,65.0499,31100.0
2013-10-15 15:40:00,84.64,84.64,84.53,84.53,24700.0,65.0653,65.0653,64.9807,64.9807,24700.0
2013-10-15 15:45:00,84.53,84.59,84.5,84.56,29200.0,64.9807,65.0268,64.9577,65.0038,29200.0
2013-10-15 15:50:00,84.55,84.56,84.49,84.53,52700.0,64.9961,65.0038,64.95,64.9807,52700.0
2013-10-15 15:55:00,84.53,84.57,84.45,84.45,135600.0,64.9807,65.0115,64.9192,64.9192,135600.0
2013-10-16 09:30:00,85.16,85.29,85.05,85.21,35500.0,65.465,65.5649,65.3805,65.5035,35500.0
2013-10-16 09:35:00,85.23,85.34,85.13,85.21,27300.0,65.5188,65.6034,65.442,65.5035,27300.0
2013-10-16 09:40:00,85.24,85.29,85.05,85.12,20200.0,65.5265,65.5649,65.3805,65.4343,20200.0
2013-10-16 09:45:00,85.16,85.32,85.15,85.32,25000.0,65.465,65.588,65.4573,65.588,25000.0
2013-10-16 09:50:00,85.33,85.68,85.31,85.65,60400.0,65.5957,65.8648,65.5803,65.8417,60400.0
2013-10-16 09:55:00,85.64,85.99,85.63,85.79,30500.0,65.834,66.1031,65.8263,65.9493,30500.0
2013-10-16 10:00:00,85.82,85.86,85.71,85.71,33600.0,65.9724,66.0031,65.8878,65.8878,33600.0
2013-10-16 10:05:00,85.69,85.75,85.58,85.74,43500.0,65.8724,65.9186,65.7879,65.9109,43500.0
2013-10-16 10:10:00,85.75,85.82,85.71,85.82,22400.0,65.9186,65.9724,65.8878,65.9724,22400.0
2013-10-16 10:15:00,85.82,85.91,85.81,85.91,28100.0,65.9724,66.0416,65.9647,66.0416,28100.0
2013-10-16 10:20:00,85.93,85.97,85.9,85.96,17500.0,66.0569,66.0877,66.0339,66.08,17500.0
2013-10-16 10:25:00,85.95,85.97,85.88,85.93,19400.0,66.0723,66.0877,66.0185,66.0569,19400.0
2013-10-16 10:30:00,85.92,85.99,85.9,85.95,20800.0,66.0492,66.1031,66.0339,66.0723,20800.0
2013-10-16 10:35:00,85.95,85.98,85.9,85.98,15000.0,66.0723,66.0954,66.0339,66.0954,15000.0
2013-10-16 10:40:00,85.97,85.98,85.88,85.92,14500.0,66.0877,66.0954,66.0185,66.0492,14500.0
2013-10-16 10:45:00,85.91,86.06,85.86,86.02,30400.0,66.0416,66.1569,66.0031,66.1261,30400.0
2013-10-16 10:50:00,86.06,86.08,85.99,86.07,16800.0,66.1569,66.1722,66.1031,66.1646,16800.0
2013-10-16 10:55:00,86.07,86.09,86.01,86.07,22400.0,66.1646,66.1799,66.1184,66.1646,22400.0
2013-10-16 11:00:00,86.06,86.08,86.02,86.04,19600.0,66.1569,66.1722,66.1261,66.1415,19600.0
2013-10-16 11:05:00,86.06,86.23,86.05,86.19,24500.0,66.1569,66.2876,66.1492,66.2568,24500.0
2013-10-16 11:10:00,86.2,86.27,86.16,86.23,14500.0,66.2645,66.3183,66.2337,66.2876,14500.0
2013-10-16 11:15:00,86.24,86.29,86.2,86.2,15800.0,66.2952,66.3337,66.2645,66.2645,15800.0
2013-10-16 11:20:00,86.17,86.22,86.15,86.17,23800.0,66.2414,66.2799,66.2261,66.2414,23800.0
2013-10-16 11:25:00,86.18,86.18,86.06,86.08,15700.0,66.2491,66.2491,66.1569,66.1722,15700.0
2013-10-16 11:30:00,86.06,86.14,86.05,86.09,13200.0,66.1569,66.2184,66.1492,66.1799,13200.0
2013-10-16 11:35:00,86.09,86.23,86.08,86.22,14500.0,66.1799,66.2876,66.1722,66.2799,14500.0
2013-10-16 11:40:00,86.23,86.23,86.18,86.18,20300.0,66.2876,66.2876,66.2491,66.2491,20300.0
2013-10-16 11:45:00,86.2,86.2,86.09,86.09,29400.0,66.2645,66.2645,66.1799,66.1799,29400.0
2013-10-16 11:50:00,86.07,86.1,86.01,86.04,21100.0,66.1646,66.1876,66.1184,66.1415,21100.0
2013-10-16 11:55:00,86.05,86.06,86.01,86.02,14200.0,66.1492,66.1569,66.1184,66.1261,14200.0
2013-10-16 12:00:00,86.02,86.05,86.0,86.05,19000.0,66.1261,66.1492,66.1107,66.1492,19000.0
2013-10-16 12:05:00,86.04,86.08,86.0,86.06,17500.0,66.1415,66.1722,66.1107,66.1569,17500.0
2013-10-16 12:10:00,86.05,86.14,86.05,86.09,10000.0,66.1492,66.2184,66.1492,66.1799,10000.0
2013-10-16 12:15:00,86.09,86.17,86.05,86.14,11100.0,66.1799,66.2414,66.1492,66.2184,11100.0
2013-10-16 12:20:00,86.14,86.14,86.04,86.07,9300.0,66.2184,66.2184,66.1415,66.1646,9300.0
2013-10-16 12:25:00,86.06,86.14,86.04,86.07,11900.0,66.1569,66.2184,66.1415,66.1646,11900.0
2013-10-16 12:30:00,86.07,86.08,85.98,86.02,12000.0,66.1646,66.1722,66.0954,66.1261,12000.0
2013-10-16 12:35:00,86.02,86.11,86.02,86.11,8000.0,66.1261,66.1953,66.1261,66.1953,8000.0
2013-10-16 12:40:00,86.12,86.13,86.05,86.1,27300.0,66.203,66.2107,66.1492,66.1876,27300.0
2013-10-16 12:45:00,86.08,86.15,86.03,86.05,46600.0,66.1722,66.2261,66.1338,66.1492,46600.0
2013-10-16 12:50:00,86.06,86.1,86.06,86.07,9100.0,66.1569,66.1876,66.1569,66.1646,9100.0
2013-10-16 12:55:00,86.08,86.09,85.98,86.09,25800.0,66.1722,66.1799,66.0954,66.1799,25800.0
2013-10-16 13:00:00,86.09,86.1,86.06,86.1,11900.0,66.1799,66.1876,66.1569,66.1876,11900.0
2013-10-16 13:05:00,86.1,86.11,86.01,86.07,14500.0,66.1876,66.1953,66.1184,66.1646,14500.0
2013-10-16 13:10:00,86.05,86.06,85.97,86.03,20600.0,66.1492,66.1569,66.0877,66.1338,20600.0
2013-10-16 13:15:00,86.06,86.1,86.06,86.08,9800.0,66.1569,66.1876,66.1569,66.1722,9800.0
2013-10-16 13:20:00,86.08,86.09,86.0,86.0,9500.0,66.1722,66.1799,66.1107,66.1107,9500.0
2013-10-16 13:25:00,86.02,86.1,86.02,86.09,11600.0,66.1261,66.1876,66.1261,66.1799,11600.0
2013-10-16 13:30:00,86.07,86.11,86.05,86.07,12700.0,66.1646,66.1953,66.1492,66.1646,12700.0
2013-10-16 13:35:00,86.08,86.13,86.06,86.13,7800.0,66.1722,66.2107,66.1569,66.2107,7800.0
2013-10-16 13:40:00,86.15,86.16,86.06,86.06,13700.0,66.2261,66.2337,66.1569,66.1569,13700.0
2013-10-16 13:45:00,86.05,86.11,86.03,86.1,12600.0,66.1492,66.1953,66.1338,66.1876,12600.0
2013-10-16 13:50:00,86.1,86.11,85.85,85.86,60600.0,66.1876,66.1953,65.9954,66.0031,60600.0
2013-10-16 13:55:00,85.85,85.86,85.71,85.71,46700.0,65.9954,66.0031,65.8878,65.8878,46700.0
2013-10-16 14:00:00,85.71,85.75,85.69,85.7,17300.0,65.8878,65.9186,65.8724,65.8801,17300.0
2013-10-16 14:05:00,85.7,85.71,85.62,85.64,25100.0,65.8801,65.8878,65.8186,65.834,25100.0
2013-10-16 14:10:00,85.63,85.65,85.53,85.63,54100.0,65.8263,65.8417,65.7494,65.8263,54100.0
2013-10-16 14:15:00,85.63,85.72,85.63,85.72,14400.0,65.8263,65.8955,65.8263,65.8955,14400.0
2013-10-16 14:20:00,85.73,85.82,85.7,85.81,22000.0,65.9032,65.9724,65.8801,65.9647,22000.0
2013-10-16 14:25:00,85.82,85.86,85.73,85.74,14700.0,65.9724,66.0031,65.9032,65.9109,14700.0
2013-10-16 14:30:00,85.73,85.77,85.71,85.72,30400.0,65.9032,65.9339,65.8878,65.8955,30400.0
2013-10-16 14:35:00,85.73,85.83,85.73,85.8,11300.0,65.9032,65.9801,65.9032,65.957,11300.0
2013-10-16 14:40:00,85.8,85.82,85.78,85.8,16300.0,65.957,65.9724,65.9416,65.957,16300.0
2013-10-16 14:45:00,85.8,85.84,85.77,85.82,13700.0,65.957,65.9878,65.9339,65.9724,13700.0
2013-10-16 14:50:00,85.83,85.86,85.78,85.78,10800.0,65.9801,66.0031,65.9416,65.9416,10800.0
2013-10-16 14:55:00,85.77,85.78,85.7,85.7,17100.0,65.9339,65.9416,65.8801,65.8801,17100.0
2013-10-16 15:00:00,85.7,85.74,85.64,85.65,12800.0,65.8801,65.9109,65.834,65.8417,12800.0
2013-10-16 15:05:00,85.66,85.8,85.66,85.78,11000.0,65.8494,65.957,65.8494,65.9416,11000.0
2013-10-16 15:10:00,85.8,85.88,85.78,85.88,12000.0,65.957,66.0185,65.9416,66.0185,12000.0
2013-10-16 15:15:00,85.88,85.95,85.88,85.94,19300.0,66.0185,66.0723,66.0185,66.0646,19300.0
2013-10-16 15:20:00,85.94,85.97,85.89,85.97,13800.0,66.0646,66.0877,66.0262,66.0877,13800.0
2013-10-16 15:25:00,85.97,85.98,85.89,85.91,21100.0,66.0877,66.0954,66.0262,66.0416,21100.0
2013-10-16 15:30:00,85.9,85.93,85.87,85.93,18100.0,66.0339,66.0569,66.0108,66.0569,18100.0
2013-10-16 15:35:00,85.93,85.96,85.91,85.95,19200.0,66.0569,66.08,66.0416,66.0723,19200.0
2013-10-16 15:40:00,85.95,85.97,85.89,85.97,35400.0,66.0723,66.0877,66.0262,66.0877,35400.0
2013-10-16 15:45:00,85.96,86.0,85.93,85.98,43800.0,66.08,66.1107,66.0569,66.0954,43800.0
2013-10-16 15:50:00,85.99,86.09,85.98,86.08,60400.0,66.1031,66.1799,66.0954,66.1722,60400.0
2013-10-16 15:55:00,86.09,86.16,86.03,86.08,166000.0,66.1799,66.2337,66.1338,66.1722,166000.0
2013-10-17 09:30:00,85.32,85.32,85.09,85.21,104800.0,65.588,65.588,65.4112,65.5035,104800.0
2013-10-17 09:35:00,85.21,85.36,85.17,85.18,59800.0,65.5035,65.6188,65.4727,65.4804,59800.0
2013-10-17 09:40:00,85.19,85.28,85.1,85.2,74400.0,65.4881,65.5573,65.4189,65.4958,74400.0
2013-10-17 09:45:00,85.21,85.3,85.17,85.2,44800.0,65.5035,65.5726,65.4727,65.4958,44800.0
2013-10-17 09:50:00,85.2,85.25,85.04,85.04,48900.0,65.4958,65.5342,65.3728,65.3728,48900.0
2013-10-17 09:55:00,85.03,85.08,84.87,84.87,23800.0,65.3651,65.4035,65.2421,65.2421,23800.0
2013-10-17 10:00:00,84.89,85.16,84.89,85.16,28000.0,65.2575,65.465,65.2575,65.465,28000.0
2013-10-17 10:05:00,85.17,85.26,85.09,85.25,23600.0,65.4727,65.5419,65.4112,65.5342,23600.0
2013-10-17 10:10:00,85.26,85.33,85.22,85.25,27800.0,65.5419,65.5957,65.5111,65.5342,27800.0
2013-10-17 10:15:00,85.25,85.4,85.23,85.39,34600.0,65.5342,65.6495,65.5188,65.6418,34600.0
2013-10-17 10:20:00,85.36,85.42,85.29,85.34,36400.0,65.6188,65.6649,65.5649,65.6034,36400.0
2013-10-17 10:25:00,85.34,85.52,85.34,85.41,32100.0,65.6034,65.7418,65.6034,65.6572,32100.0
2013-10-17 10:30:00,85.42,85.44,85.35,85.38,13600.0,65.6649,65.6803,65.6111,65.6341,13600.0
2013-10-17 10:35:00,85.38,85.48,85.37,85.44,26400.0,65.6341,65.711,65.6264,65.6803,26400.0
2013-10-17 10:40:00,85.44,85.53,85.43,85.51,14600.0,65.6803,65.7494,65.6726,65.7341,14600.0
2013-10-17 10:45:00,85.51,85.51,85.35,85.36,15000.0,65.7341,65.7341,65.6111,65.6188,15000.0
2013-10-17 10:50:00,85.38,85.42,85.36,85.36,11700.0,65.6341,65.6649,65.6188,65.6188,11700.0
2013-10-17 10:55:00,85.36,85.42,85.35,85.41,11600.0,65.6188,65.6649,65.6111,65.6572,11600.0
2013-10-17 11:00:00,85.43,85.48,85.42,85.46,13600.0,65.6726,65.711,65.6649,65.6956,13600.0
2013-10-17 11:05:00,85.47,85.52,85.44,85.46,12200.0,65.7033,65.7418,65.6803,65.6956,12200.0
2013-10-17 11:10:00,85.48,85.49,85.41,85.46,31700.0,65.711,65.7187,65.6572,65.6956,31700.0
2013-10-17 11:15:00,85.46,85.55,85.46,85.51,17100.0,65.6956,65.7648,65.6956,65.7341,17100.0
2013-10-17 11:20:00,85.51,85.52,85.46,85.5,8200.0,65.7341,65.7418,65.6956,65.7264,8200.0
2013-10-17 11:25:00,85.5,85.53,85.42,85.53,26200.0,65.7264,65.7494,65.6649,65.7494,26200.0
2013-10-17 11:30:00,85.51,85.59,85.45,85.58,54000.0,65.7341,65.7956,65.6879,65.7879,54000.0
2013-10-17 11:35:00,85.59,85.69,85.59,85.59,25600.0,65.7956,65.8724,65.7956,65.7956,25600.0
2013-10-17 11:40:00,85.6,85.71,85.6,85.71,18400.0,65.8033,65.8878,65.8033,65.8878,18400.0
2013-10-17 11:45:00,85.7,85.71,85.62,85.68,12600.0,65.8801,65.8878,65.8186,65.8648,12600.0
2013-10-17 11:50:00,85.7,85.76,85.7,85.75,17600.0,65.8801,65.9263,65.8801,65.9186,17600.0
2013-10-17 11:55:00,85.76,85.79,85.74,85.75,19200.0,65.9263,65.9493,65.9109,65.9186,19200.0
2013-10-17 12:00:00,85.75,85.75,85.59,85.59,25900.0,65.9186,65.9186,65.7956,65.7956,25900.0
2013-10-17 12:05:00,85.61,85.69,85.58,85.59,25900.0,65.8109,65.8724,65.7879,65.7956,25900.0
2013-10-17 12:10:00,85.6,85.65,85.58,85.6,10700.0,65.8033,65.8417,65.7879,65.8033,10700.0
2013-10-17 12:15:00,85.6,85.72,85.56,85.68,20200.0,65.8033,65.8955,65.7725,65.8648,20200.0
2013-10-17 12:20:00,85.69,85.72,85.67,85.68,15100.0,65.8724,65.8955,65.8571,65.8648,15100.0
2013-10-17 12:25:00,85.68,85.7,85.67,85.7,12700.0,65.8648,65.8801,65.8571,65.8801,12700.0
2013-10-17 12:30:00,85.68,85.71,85.6,85.61,18700.0,65.8648,65.8878,65.8033,65.8109,18700.0
2013-10-17 12:35:00,85.61,85.64,85.61,85.63,3700.0,65.8109,65.834,65.8109,65.8263,3700.0
2013-10-17 12:40:00,85.63,85.65,85.59,85.63,22200.0,65.8263,65.8417,65.7956,65.8263,22200.0
2013-10-17 12:45:00,85.64,85.69,85.64,85.66,19900.0,65.834,65.8724,65.834,65.8494,19900.0
2013-10-17 12:50:00,85.66,85.73,85.66,85.73,10200.0,65.8494,65.9032,65.8494,65.9032,10200.0
2013-10-17 12:55:00,85.73,85.8,85.71,85.78,28500.0,65.9032,65.957,65.8878,65.9416,28500.0
2013-10-17 13:00:00,85.79,85.79,85.7,85.71,13000.0,65.9493,65.9493,65.8801,65.8878,13000.0
2013-10-17 13:05:00,85.73,85.78,85.7,85.77,12200.0,65.9032,65.9416,65.8801,65.9339,12200.0
2013-10-17 13:10:00,85.76,85.76,85.72,85.72,12100.0,65.9263,65.9263,65.8955,65.8955,12100.0
2013-10-17 13:15:00,85.7,85.72,85.65,85.69,15500.0,65.8801,65.8955,65.8417,65.8724,15500.0
2013-10-17 13:20:00,85.69,85.7,85.61,85.61,9900.0,65.8724,65.8801,65.8109,65.8109,9900.0
2013-10-17 13:25:00,85.62,85.65,85.61,85.62,9400.0,65.8186,65.8417,65.8109,65.8186,9400.0
2013-10-17 13:30:00,85.63,85.77,85.63,85.77,13400.0,65.8263,65.9339,65.8263,65.9339,13400.0
2013-10-17 13:35:00,85.77,85.78,85.73,85.74,16400.0,65.9339,65.9416,65.9032,65.9109,16400.0
2013-10-17 13:40:00,85.74,85.77,85.74,85.75,14800.0,65.9109,65.9339,65.9109,65.9186,14800.0
2013-10-17 13:45:00,85.75,85.75,85.69,85.69,8100.0,65.9186,65.9186,65.8724,65.8724,8100.0
2013-10-17 13:50:00,85.68,85.7,85.66,85.7,7700.0,65.8648,65.8801,65.8494,65.8801,7700.0
2013-10-17 13:55:00,85.71,85.72,85.68,85.7,7300.0,65.8878,65.8955,65.8648,65.8801,7300.0
2013-10-17 14:00:00,85.71,85.72,85.68,85.7,8700.0,65.8878,65.8955,65.8648,65.8801,8700.0
2013-10-17 14:05:00,85.7,85.75,85.7,85.74,12500.0,65.8801,65.9186,65.8801,65.9109,12500.0
2013-10-17 14:10:00,85.75,85.75,85.72,85.74,13500.0,65.9186,65.9186,65.8955,65.9109,13500.0
2013-10-17 14:15:00,85.74,85.75,85.73,85.73,10600.0,65.9109,65.9186,65.9032,65.9032,10600.0
2013-10-17 14:20:00,85.73,85.76,85.73,85.75,22000.0,65.9032,65.9263,65.9032,65.9186,22000.0
2013-10-17 14:25:00,85.75,85.75,85.73,85.74,16200.0,65.9186,65.9186,65.9032,65.9109,16200.0
2013-10-17 14:30:00,85.74,85.78,85.73,85.77,11300.0,65.9109,65.9416,65.9032,65.9339,11300.0
2013-10-17 14:35:00,85.78,85.81,85.78,85.79,10600.0,65.9416,65.9647,65.9416,65.9493,10600.0
2013-10-17 14:40:00,85.79,85.8,85.76,85.78,9000.0,65.9493,65.957,65.9263,65.9416,9000.0
2013-10-17 14:45:00,85.77,85.81,85.77,85.79,8300.0,65.9339,65.9647,65.9339,65.9493,8300.0
2013-10-17 14:50:00,85.79,85.81,85.77,85.77,13100.0,65.9493,65.9647,65.9339,65.9339,13100.0
2013-10-17 14:55:00,85.78,85.86,85.78,85.86,14500.0,65.9416,66.0031,65.9416,66.0031,14500.0
2013-10-17 15:00:00,85.87,85.87,85.79,85.85,13700.0,66.0108,66.0108,65.9493,65.9954,13700.0
2013-10-17 15:05:00,85.85,85.94,85.85,85.92,19800.0,65.9954,66.0646,65.9954,66.0492,19800.0
2013-10-17 15:10:00,85.92,85.97,85.92,85.96,19500.0,66.0492,66.0877,66.0492,66.08,19500.0
2013-10-17 15:15:00,85.95,85.98,85.94,85.95,17000.0,66.0723,66.0954,66.0646,66.0723,17000.0
2013-10-17 15:20:00,85.94,85.96,85.91,85.96,10200.0,66.0646,66.08,66.0416,66.08,10200.0
2013-10-17 15:25:00,85.96,86.02,85.95,85.96,12900.0,66.08,66.1261,66.0723,66.08,12900.0
2013-10-17 15:30:00,85.97,85.97,85.94,85.96,14200.0,66.0877,66.0877,66.0646,66.08,14200.0
2013-10-17 15:35:00,85.96,85.98,85.93,85.95,29600.0,66.08,66.0954,66.0569,66.0723,29600.0
2013-10-17 15:40:00,85.95,86.0,85.95,85.97,27100.0,66.0723,66.1107,66.0723,66.0877,27100.0
2013-10-17 15:45:00,85.98,86.06,85.96,86.06,57100.0,66.0954,66.1569,66.08,66.1569,57100.0
2013-10-17 15:50:00,86.06,86.12,86.06,86.09,69400.0,66.1569,66.203,66.1569,66.1799,69400.0
2013-10-17 15:55:00,86.1,86.12,86.02,86.02,108600.0,66.1876,66.203,66.1261,66.1261,108600.0
2013-10-18 09:30:00,86.55,86.7,86.43,86.45,219700.0,66.5335,66.6489,66.4413,66.4567,219700.0
2013-10-18 09:35:00,86.5,86.55,86.13,86.31,26700.0,66.4951,66.5335,66.2107,66.3491,26700.0
2013-10-18 09:40:00,86.23,86.41,86.23,86.38,25700.0,66.2876,66.4259,66.2876,66.4029,25700.0
2013-10-18 09:45:00,86.4,86.42,86.22,86.28,26400.0,66.4182,66.4336,66.2799,66.326,26400.0
2013-10-18 09:50:00,86.3,86.38,86.28,86.36,16700.0,66.3414,66.4029,66.326,66.3875,16700.0
2013-10-18 09:55:00,86.4,86.5,86.36,86.47,25700.0,66.4182,66.4951,66.3875,66.4721,25700.0
2013-10-18 10:00:00,86.45,86.58,86.45,86.5,29500.0,66.4567,66.5566,66.4567,66.4951,29500.0
2013-10-18 10:05:00,86.5,86.56,86.42,86.53,24200.0,66.4951,66.5412,66.4336,66.5182,24200.0
2013-10-18 10:10:00,86.48,86.54,86.44,86.49,15500.0,66.4797,66.5259,66.449,66.4874,15500.0
2013-10-18 10:15:00,86.46,86.53,86.43,86.47,16700.0,66.4644,66.5182,66.4413,66.4721,16700.0
2013-10-18 10:20:00,86.48,86.51,86.43,86.45,27500.0,66.4797,66.5028,66.4413,66.4567,27500.0
2013-10-18 10:25:00,86.44,86.45,86.39,86.4,23100.0,66.449,66.4567,66.4106,66.4182,23100.0
2013-10-18 10:30:00,86.4,86.41,86.32,86.38,24300.0,66.4182,66.4259,66.3567,66.4029,24300.0
2013-10-18 10:35:00,86.38,86.45,86.36,86.45,20200.0,66.4029,66.4567,66.3875,66.4567,20200.0
2013-10-18 10:40:00,86.44,86.54,86.43,86.49,22700.0,66.449,66.5259,66.4413,66.4874,22700.0
2013-10-18 10:45:00,86.49,86.52,86.44,86.46,27200.0,66.4874,66.5105,66.449,66.4644,27200.0
2013-10-18 10:50:00,86.45,86.47,86.39,86.45,20300.0,66.4567,66.4721,66.4106,66.4567,20300.0
2013-10-18 10:55:00,86.45,86.48,86.44,86.46,12400.0,66.4567,66.4797,66.449,66.4644,12400.0
2013-10-18 11:00:00,86.46,86.52,86.43,86.48,19700.0,66.4644,66.5105,66.4413,66.4797,19700.0
2013-10-18 11:05:00,86.48,86.55,86.46,86.53,23800.0,66.4797,66.5335,66.4644,66.5182,23800.0
2013-10-18 11:10:00,86.52,86.59,86.52,86.55,16700.0,66.5105,66.5643,66.5105,66.5335,16700.0
2013-10-18 11:15:00,86.56,86.58,86.5,86.51,29700.0,66.5412,66.5566,66.4951,66.5028,29700.0
2013-10-18 11:20:00,86.51,86.53,86.48,86.51,16300.0,66.5028,66.5182,66.4797,66.5028,16300.0
2013-10-18 11:25:00,86.51,86.56,86.49,86.56,20800.0,66.5028,66.5412,66.4874,66.5412,20800.0
2013-10-18 11:30:00,86.54,86.56,86.48,86.51,33500.0,66.5259,66.5412,66.4797,66.5028,33500.0
2013-10-18 11:35:00,86.5,86.54,86.47,86.48,15900.0,66.4951,66.5259,66.4721,66.4797,15900.0
2013-10-18 11:40:00,86.5,86.54,86.47,86.54,14500.0,66.4951,66.5259,66.4721,66.5259,14500.0
2013-10-18 11:45:00,86.54,86.57,86.53,86.56,10300.0,66.5259,66.5489,66.5182,66.5412,10300.0
2013-10-18 11:50:00,86.55,86.56,86.52,86.55,11400.0,66.5335,66.5412,66.5105,66.5335,11400.0
2013-10-18 11:55:00,86.56,86.57,86.54,86.55,12300.0,66.5412,66.5489,66.5259,66.5335,12300.0
2013-10-18 12:00:00,86.55,86.58,86.5,86.57,21100.0,66.5335,66.5566,66.4951,66.5489,21100.0
2013-10-18 12:05:00,86.58,86.63,86.55,86.62,14000.0,66.5566,66.595,66.5335,66.5874,14000.0
2013-10-18 12:10:00,86.62,86.69,86.61,86.68,13900.0,66.5874,66.6412,66.5797,66.6335,13900.0
2013-10-18 12:15:00,86.67,86.69,86.64,86.66,8000.0,66.6258,66.6412,66.6027,66.6181,8000.0
2013-10-18 12:20:00,86.66,86.66,86.61,86.63,6600.0,66.6181,66.6181,66.5797,66.595,6600.0
2013-10-18 12:25:00,86.63,86.67,86.61,86.66,12200.0,66.595,66.6258,66.5797,66.6181,12200.0
2013-10-18 12:30:00,86.66,86.69,86.66,86.66,8400.0,66.6181,66.6412,66.6181,66.6181,8400.0
2013-10-18 12:35:00,86.67,86.69,86.65,86.68,7800.0,66.6258,66.6412,66.6104,66.6335,7800.0
2013-10-18 12:40:00,86.69,86.71,86.66,86.66,9000.0,66.6412,66.6565,66.6181,66.6181,9000.0
2013-10-18 12:45:00,86.67,86.73,86.66,86.72,9000.0,66.6258,66.6719,66.6181,66.6642,9000.0
2013-10-18 12:50:00,86.72,86.73,86.67,86.68,6800.0,66.6642,66.6719,66.6258,66.6335,6800.0
2013-10-18 12:55:00,86.69,86.71,86.63,86.63,9900.0,66.6412,66.6565,66.595,66.595,9900.0
2013-10-18 13:00:00,86.64,86.7,86.64,86.7,14200.0,66.6027,66.6489,66.6027,66.6489,14200.0
2013-10-18 13:05:00,86.69,86.75,86.69,86.71,7100.0,66.6412,66.6873,66.6412,66.6565,7100.0
2013-10-18 13:10:00,86.7,86.72,86.68,86.68,9100.0,66.6489,66.6642,66.6335,66.6335,9100.0
2013-10-18 13:15:00,86.69,86.7,86.66,86.67,5000.0,66.6412,66.6489,66.6181,66.6258,5000.0
2013-10-18 13:20:00,86.68,86.72,86.66,86.68,13000.0,66.6335,66.6642,66.6181,66.6335,13000.0
2013-10-18 13:25:00,86.67,86.73,86.67,86.68,15800.0,66.6258,66.6719,66.6258,66.6335,15800.0
2013-10-18 13:30:00,86.68,86.7,86.65,86.65,55800.0,66.6335,66.6489,66.6104,66.6104,55800.0
2013-10-18 13:35:00,86.64,86.68,86.62,86.65,46800.0,66.6027,66.6335,66.5874,66.6104,46800.0
2013-10-18 13:40:00,86.66,86.72,86.63,86.7,17900.0,66.6181,66.6642,66.595,66.6489,17900.0
2013-10-18 13:45:00,86.69,86.69,86.63,86.63,8300.0,66.6412,66.6412,66.595,66.595,8300.0
2013-10-18 13:50:00,86.63,86.65,86.61,86.65,13300.0,66.595,66.6104,66.5797,66.6104,13300.0
2013-10-18 13:55:00,86.66,86.68,86.63,86.64,13800.0,66.6181,66.6335,66.595,66.6027,13800.0
2013-10-18 14:00:00,86.65,86.7,86.65,86.67,13800.0,66.6104,66.6489,66.6104,66.6258,13800.0
2013-10-18 14:05:00,86.69,86.71,86.66,86.7,11300.0,66.6412,66.6565,66.6181,66.6489,11300.0
2013-10-18 14:10:00,86.7,86.7,86.61,86.62,13000.0,66.6489,66.6489,66.5797,66.5874,13000.0
2013-10-18 14:15:00,86.64,86.7,86.64,86.68,8900.0,66.6027,66.6489,66.6027,66.6335,8900.0
2013-10-18 14:20:00,86.68,86.72,86.68,86.7,15100.0,66.6335,66.6642,66.6335,66.6489,15100.0
2013-10-18 14:25:00,86.7,86.7,86.62,86.66,15700.0,66.6489,66.6489,66.5874,66.6181,15700.0
2013-10-18 14:30:00,86.66,86.67,86.64,86.66,12900.0,66.6181,66.6258,66.6027,66.6181,12900.0
2013-10-18 14:35:00,86.65,86.68,86.62,86.65,19700.0,66.6104,66.6335,66.5874,66.6104,19700.0
2013-10-18 14:40:00,86.64,86.7,86.64,86.69,12500.0,66.6027,66.6489,66.6027,66.6412,12500.0
2013-10-18 14:45:00,86.69,86.76,86.69,86.69,21000.0,66.6412,66.695,66.6412,66.6412,21000.0
2013-10-18 14:50:00,86.69,86.73,86.68,86.71,11800.0,66.6412,66.6719,66.6335,66.6565,11800.0
2013-10-18 14:55:00,86.72,86.73,86.65,86.66,13300.0,66.6642,66.6719,66.6104,66.6181,13300.0
2013-10-18 15:00:00,86.65,86.67,86.64,86.65,15600.0,66.6104,66.6258,66.6027,66.6104,15600.0
2013-10-18 15:05:00,86.66,86.71,86.66,86.69,18900.0,66.6181,66.6565,66.6181,66.6412,18900.0
2013-10-18 15:10:00,86.7,86.71,86.63,86.64,14300.0,66.6489,66.6565,66.595,66.6027,14300.0
2013-10-18 15:15:00,86.64,86.65,86.61,86.64,30700.0,66.6027,66.6104,66.5797,66.6027,30700.0
2013-10-18 15:20:00,86.64,86.64,86.6,86.62,13400.0,66.6027,66.6027,66.572,66.5874,13400.0
2013-10-18 15:25:00,86.62,86.62,86.57,86.6,24200.0,66.5874,66.5874,66.5489,66.572,24200.0
2013-10-18 15:30:00,86.6,86.63,86.53,86.56,26200.0,66.572,66.595,66.5182,66.5412,26200.0
2013-10-18 15:35:00,86.56,86.57,86.52,86.53,25400.0,66.5412,66.5489,66.5105,66.5182,25400.0
2013-10-18 15:40:00,86.53,86.55,86.52,86.53,24800.0,66.5182,66.5335,66.5105,66.5182,24800.0
2013-10-18 15:45:00,86.53,86.59,86.51,86.55,55100.0,66.5182,66.5643,66.5028,66.5335,55100.0
2013-10-18 15:50:00,86.56,86.62,86.53,86.62,73700.0,66.5412,66.5874,66.5182,66.5874,73700.0
2013-10-18 15:55:00,86.61,86.62,86.53,86.58,119300.0,66.5797,66.5874,66.5182,66.5566,119300.0
2013-10-21 09:30:00,86.69,86.75,86.51,86.53,45700.0,66.6412,66.6873,66.5028,66.5182,45700.0
2013-10-21 09:35:00,86.53,86.55,86.44,86.54,19800.0,66.5182,66.5335,66.449,66.5259,19800.0
2013-10-21 09:40:00,86.5,86.52,86.38,86.42,13700.0,66.4951,66.5105,66.4029,66.4336,13700.0
2013-10-21 09:45:00,86.4,86.51,86.35,86.49,25500.0,66.4182,66.5028,66.3798,66.4874,25500.0
2013-10-21 09:50:00,86.49,86.8,86.48,86.71,35200.0,66.4874,66.7257,66.4797,66.6565,35200.0
2013-10-21 09:55:00,86.71,86.84,86.71,86.76,24900.0,66.6565,66.7565,66.6565,66.695,24900.0
2013-10-21 10:00:00,86.81,86.89,86.74,86.86,24900.0,66.7334,66.7949,66.6796,66.7719,24900.0
2013-10-21 10:05:00,86.84,86.91,86.81,86.82,21800.0,66.7565,66.8103,66.7334,66.7411,21800.0
2013-10-21 10:10:00,86.81,86.89,86.81,86.88,25900.0,66.7334,66.7949,66.7334,66.7872,25900.0
2013-10-21 10:15:00,86.86,86.87,86.73,86.73,41900.0,66.7719,66.7795,66.6719,66.6719,41900.0
2013-10-21 10:20:00,86.73,86.78,86.68,86.74,42000.0,66.6719,66.7104,66.6335,66.6796,42000.0
2013-10-21 10:25:00,86.73,86.81,86.73,86.76,37400.0,66.6719,66.7334,66.6719,66.695,37400.0
2013-10-21 10:30:00,86.76,86.77,86.66,86.66,12900.0,66.695,66.7027,66.6181,66.6181,12900.0
2013-10-21 10:35:00,86.66,86.66,86.56,86.61,22500.0,66.6181,66.6181,66.5412,66.5797,22500.0
2013-10-21 10:40:00,86.61,86.63,86.57,86.59,16700.0,66.5797,66.595,66.5489,66.5643,16700.0
2013-10-21 10:45:00,86.6,86.64,86.55,86.6,6000.0,66.572,66.6027,66.5335,66.572,6000.0
2013-10-21 10:50:00,86.59,86.61,86.45,86.45,16000.0,66.5643,66.5797,66.4567,66.4567,16000.0
2013-10-21 10:55:00,86.46,86.56,86.46,86.53,44800.0,66.4644,66.5412,66.4644,66.5182,44800.0
2013-10-21 11:00:00,86.54,86.58,86.51,86.52,11700.0,66.5259,66.5566,66.5028,66.5105,11700.0
2013-10-21 11:05:00,86.52,86.53,86.48,86.48,18600.0,66.5105,66.5182,66.4797,66.4797,18600.0
2013-10-21 11:10:00,86.47,86.55,86.46,86.5,17400.0,66.4721,66.5335,66.4644,66.4951,17400.0
2013-10-21 11:15:00,86.52,86.54,86.48,86.52,7700.0,66.5105,66.5259,66.4797,66.5105,7700.0
2013-10-21 11:20:00,86.53,86.62,86.51,86.59,17900.0,66.5182,66.5874,66.5028,66.5643,17900.0
2013-10-21 11:25:00,86.56,86.73,86.55,86.65,24300.0,66.5412,66.6719,66.5335,66.6104,24300.0
2013-10-21 11:30:00,86.66,86.71,86.64,86.66,13200.0,66.6181,66.6565,66.6027,66.6181,13200.0
2013-10-21 11:35:00,86.66,86.7,86.6,86.64,12800.0,66.6181,66.6489,66.572,66.6027,12800.0
2013-10-21 11:40:00,86.65,86.73,86.65,86.7,10800.0,66.6104,66.6719,66.6104,66.6489,10800.0
2013-10-21 11:45:00,86.7,86.78,86.68,86.73,19100.0,66.6489,66.7104,66.6335,66.6719,19100.0
2013-10-21 11:50:00,86.72,86.78,86.69,86.73,23000.0,66.6642,66.7104,66.6412,66.6719,23000.0
2013-10-21 11:55:00,86.74,86.88,86.74,86.87,13700.0,66.6796,66.7872,66.6796,66.7795,13700.0
2013-10-21 12:00:00,86.87,86.88,86.8,86.85,8400.0,66.7795,66.7872,66.7257,66.7642,8400.0
2013-10-21 12:05:00,86.84,86.88,86.83,86.88,9200.0,66.7565,66.7872,66.7488,66.7872,9200.0
2013-10-21 12:10:00,86.87,86.9,86.86,86.89,9600.0,66.7795,66.8026,66.7719,66.7949,9600.0
2013-10-21 12:15:00,86.9,86.93,86.88,86.92,8400.0,66.8026,66.8257,66.7872,66.818,8400.0
2013-10-21 12:20:00,86.92,86.92,86.86,86.88,18200.0,66.818,66.818,66.7719,66.7872,18200.0
2013-10-21 12:25:00,86.86,86.9,86.86,86.88,9300.0,66.7719,66.8026,66.7719,66.7872,9300.0
2013-10-21 12:30:00,86.9,86.92,86.87,86.89,7600.0,66.8026,66.818,66.7795,66.7949,7600.0
2013-10-21 12:35:00,86.88,86.89,86.81,86.81,5400.0,66.7872,66.7949,66.7334,66.7334,5400.0
2013-10-21 12:40:00,86.82,86.83,86.77,86.8,8700.0,66.7411,66.7488,66.7027,66.7257,8700.0
2013-10-21 12:45:00,86.8,86.82,86.76,86.77,12600.0,66.7257,66.7411,66.695,66.7027,12600.0
2013-10-21 12:50:00,86.77,86.77,86.75,86.76,3700.0,66.7027,66.7027,66.6873,66.695,3700.0
2013-10-21 12:55:00,86.76,86.81,86.74,86.79,9500.0,66.695,66.7334,66.6796,66.718,9500.0
2013-10-21 13:00:00,86.79,86.81,86.78,86.79,19600.0,66.718,66.7334,66.7104,66.718,19600.0
2013-10-21 13:05:00,86.78,86.8,86.76,86.78,8000.0,66.7104,66.7257,66.695,66.7104,8000.0
2013-10-21 13:10:00,86.77,86.78,86.73,86.75,7000.0,66.7027,66.7104,66.6719,66.6873,7000.0
2013-10-21 13:15:00,86.75,86.76,86.7,86.76,13100.0,66.6873,66.695,66.6489,66.695,13100.0
2013-10-21 13:20:00,86.76,86.76,86.72,86.74,11900.0,66.695,66.695,66.6642,66.6796,11900.0
2013-10-21 13:25:00,86.74,86.74,86.71,86.73,6100.0,66.6796,66.6796,66.6565,66.6719,6100.0
2013-10-21 13:30:00,86.73,86.73,86.69,86.72,13200.0,66.6719,66.6719,66.6412,66.6642,13200.0
2013-10-21 13:35:00,86.72,86.76,86.71,86.74,10700.0,66.6642,66.695,66.6565,66.6796,10700.0
2013-10-21 13:40:00,86.75,86.75,86.71,86.74,16600.0,66.6873,66.6873,66.6565,66.6796,16600.0
2013-10-21 13:45:00,86.74,86.76,86.66,86.66,10300.0,66.6796,66.695,66.6181,66.6181,10300.0
2013-10-21 13:50:00,86.67,86.72,86.66,86.7,18000.0,66.6258,66.6642,66.6181,66.6489,18000.0
2013-10-21 13:55:00,86.69,86.72,86.66,86.71,20000.0,66.6412,66.6642,66.6181,66.6565,20000.0
2013-10-21 14:00:00,86.7,86.77,86.69,86.76,22500.0,66.6489,66.7027,66.6412,66.695,22500.0
2013-10-21 14:05:00,86.77,86.79,86.76,86.79,15100.0,66.7027,66.718,66.695,66.718,15100.0
2013-10-21 14:10:00,86.79,86.84,86.79,86.84,12900.0,66.718,66.7565,66.718,66.7565,12900.0
2013-10-21 14:15:00,86.83,86.83,86.81,86.82,10500.0,66.7488,66.7488,66.7334,66.7411,10500.0
2013-10-21 14:20:00,86.82,86.83,86.67,86.68,21600.0,66.7411,66.7488,66.6258,66.6335,21600.0
2013-10-21 14:25:00,86.68,86.69,86.62,86.65,18300.0,66.6335,66.6412,66.5874,66.6104,18300.0
2013-10-21 14:30:00,86.66,86.69,86.58,86.69,21800.0,66.6181,66.6412,66.5566,66.6412,21800.0
2013-10-21 14:35:00,86.67,86.7,86.65,86.66,11700.0,66.6258,66.6489,66.6104,66.6181,11700.0
2013-10-21 14:40:00,86.66,86.67,86.62,86.67,17400.0,66.6181,66.6258,66.5874,66.6258,17400.0
2013-10-21 14:45:00,86.68,86.73,86.68,86.72,13000.0,66.6335,66.6719,66.6335,66.6642,13000.0
2013-10-21 14:50:00,86.72,86.73,86.68,86.72,18500.0,66.6642,66.6719,66.6335,66.6642,18500.0
2013-10-21 14:55:00,86.72,86.72,86.64,86.65,21200.0,66.6642,66.6642,66.6027,66.6104,21200.0
2013-10-21 15:00:00,86.64,86.74,86.62,86.74,22100.0,66.6027,66.6796,66.5874,66.6796,22100.0
2013-10-21 15:05:00,86.74,86.76,86.65,86.68,24600.0,66.6796,66.695,66.6104,66.6335,24600.0
2013-10-21 15:10:00,86.68,86.69,86.66,86.68,13100.0,66.6335,66.6412,66.6181,66.6335,13100.0
2013-10-21 15:15:00,86.68,86.76,86.67,86.69,20500.0,66.6335,66.695,66.6258,66.6412,20500.0
2013-10-21 15:20:00,86.69,86.72,86.68,86.72,20300.0,66.6412,66.6642,66.6335,66.6642,20300.0
2013-10-21 15:25:00,86.71,86.72,86.68,86.69,14000.0,66.6565,66.6642,66.6335,66.6412,14000.0
2013-10-21 15:30:00,86.7,86.72,86.65,86.72,23000.0,66.6489,66.6642,66.6104,66.6642,23000.0
2013-10-21 15:35:00,86.71,86.74,86.65,86.66,30100.0,66.6565,66.6796,66.6104,66.6181,30100.0
2013-10-21 15:40:00,86.67,86.74,86.67,86.73,25400.0,66.6258,66.6796,66.6258,66.6719,25400.0
2013-10-21 15:45:00,86.73,86.8,86.72,86.78,45000.0,66.6719,66.7257,66.6642,66.7104,45000.0
2013-10-21 15:50:00,86.77,86.79,86.72,86.78,73700.0,66.7027,66.718,66.6642,66.7104,73700.0
2013-10-21 15:55:00,86.78,86.84,86.71,86.75,80300.0,66.7104,66.7565,66.6565,66.6873,80300.0
2013-10-22 09:30:00,88.0,88.05,87.5,87.95,166400.0,67.6482,67.6866,67.2638,67.6098,166400.0
2013-10-22 09:35:00,87.96,88.03,87.69,87.79,94700.0,67.6175,67.6713,67.4099,67.4868,94700.0
2013-10-22 09:40:00,87.85,87.85,87.05,87.13,157100.0,67.5329,67.5329,66.9179,66.9794,157100.0
2013-10-22 09:45:00,87.18,87.29,86.8,87.22,80600.0,67.0178,67.1024,66.7257,67.0486,80600.0
2013-10-22 09:50:00,87.24,87.5,87.11,87.45,98700.0,67.064,67.2638,66.964,67.2254,98700.0
2013-10-22 09:55:00,87.47,87.51,87.3,87.32,59600.0,67.2408,67.2715,67.1101,67.1255,59600.0
2013-10-22 10:00:00,87.32,87.46,87.22,87.37,74600.0,67.1255,67.2331,67.0486,67.1639,74600.0
2013-10-22 10:05:00,87.37,87.58,87.2,87.53,47500.0,67.1639,67.3253,67.0332,67.2869,47500.0
2013-10-22 10:10:00,87.54,87.67,87.37,87.46,50900.0,67.2946,67.3945,67.1639,67.2331,50900.0
2013-10-22 10:15:00,87.44,87.55,87.38,87.47,55200.0,67.2177,67.3023,67.1716,67.2408,55200.0
2013-10-22 10:20:00,87.47,87.56,87.42,87.48,42600.0,67.2408,67.31,67.2023,67.2485,42600.0
2013-10-22 10:25:00,87.49,87.65,87.49,87.58,41900.0,67.2562,67.3792,67.2562,67.3253,41900.0
2013-10-22 10:30:00,87.56,87.56,87.4,87.4,20900.0,67.31,67.31,67.187,67.187,20900.0
2013-10-22 10:35:00,87.4,87.49,87.32,87.45,22300.0,67.187,67.2562,67.1255,67.2254,22300.0
2013-10-22 10:40:00,87.45,87.45,87.3,87.4,25800.0,67.2254,67.2254,67.1101,67.187,25800.0
2013-10-22 10:45:00,87.4,87.6,87.34,87.43,38800.0,67.187,67.3407,67.1408,67.21,38800.0
2013-10-22 10:50:00,87.45,87.45,87.25,87.38,58700.0,67.2254,67.2254,67.0717,67.1716,58700.0
2013-10-22 10:55:00,87.39,87.45,87.3,87.35,44800.0,67.1793,67.2254,67.1101,67.1485,44800.0
2013-10-22 11:00:00,87.38,87.38,87.25,87.32,39500.0,67.1716,67.1716,67.0717,67.1255,39500.0
2013-10-22 11:05:00,87.33,87.33,87.21,87.28,24000.0,67.1332,67.1332,67.0409,67.0947,24000.0
2013-10-22 11:10:00,87.26,87.33,87.1,87.13,28800.0,67.0793,67.1332,66.9564,66.9794,28800.0
2013-10-22 11:15:00,87.13,87.29,87.04,87.28,50900.0,66.9794,67.1024,66.9102,67.0947,50900.0
2013-10-22 11:20:00,87.27,87.37,87.19,87.23,19800.0,67.087,67.1639,67.0255,67.0563,19800.0
2013-10-22 11:25:00,87.24,87.35,87.23,87.31,15100.0,67.064,67.1485,67.0563,67.1178,15100.0
2013-10-22 11:30:00,87.3,87.34,87.16,87.22,20700.0,67.1101,67.1408,67.0025,67.0486,20700.0
2013-10-22 11:35:00,87.21,87.26,87.17,87.22,13000.0,67.0409,67.0793,67.0102,67.0486,13000.0
2013-10-22 11:40:00,87.22,87.24,87.13,87.13,36200.0,67.0486,67.064,66.9794,66.9794,36200.0
2013-10-22 11:45:00,87.14,87.15,87.06,87.15,19600.0,66.9871,66.9948,66.9256,66.9948,19600.0
2013-10-22 11:50:00,87.17,87.3,87.17,87.22,24300.0,67.0102,67.1101,67.0102,67.0486,24300.0
2013-10-22 11:55:00,87.23,87.25,87.19,87.21,24500.0,67.0563,67.0717,67.0255,67.0409,24500.0
2013-10-22 12:00:00,87.21,87.27,87.13,87.15,36500.0,67.0409,67.087,66.9794,66.9948,36500.0
2013-10-22 12:05:00,87.17,87.23,87.13,87.2,10900.0,67.0102,67.0563,66.9794,67.0332,10900.0
2013-10-22 12:10:00,87.22,87.28,87.1,87.1,19400.0,67.0486,67.0947,66.9564,66.9564,19400.0
2013-10-22 12:15:00,87.09,87.09,86.98,87.0,27700.0,66.9487,66.9487,66.8641,66.8795,27700.0
2013-10-22 12:20:00,86.99,86.99,86.89,86.93,24400.0,66.8718,66.8718,66.7949,66.8257,24400.0
2013-10-22 12:25:00,86.93,86.99,86.86,86.96,32900.0,66.8257,66.8718,66.7719,66.8487,32900.0
2013-10-22 12:30:00,86.95,86.98,86.91,86.97,17200.0,66.841,66.8641,66.8103,66.8564,17200.0
2013-10-22 12:35:00,86.97,86.97,86.81,86.81,14800.0,66.8564,66.8564,66.7334,66.7334,14800.0
2013-10-22 12:40:00,86.8,86.83,86.74,86.74,17400.0,66.7257,66.7488,66.6796,66.6796,17400.0
2013-10-22 12:45:00,86.73,86.77,86.65,86.75,22600.0,66.6719,66.7027,66.6104,66.6873,22600.0
2013-10-22 12:50:00,86.75,86.78,86.72,86.78,24200.0,66.6873,66.7104,66.6642,66.7104,24200.0
2013-10-22 12:55:00,86.78,86.81,86.75,86.81,10100.0,66.7104,66.7334,66.6873,66.7334,10100.0
2013-10-22 13:00:00,86.82,86.94,86.82,86.9,20700.0,66.7411,66.8334,66.7411,66.8026,20700.0
2013-10-22 13:05:00,86.91,86.92,86.78,86.78,16200.0,66.8103,66.818,66.7104,66.7104,16200.0
2013-10-22 13:10:00,86.79,86.8,86.67,86.67,38100.0,66.718,66.7257,66.6258,66.6258,38100.0
2013-10-22 13:15:00,86.67,86.72,86.67,86.71,19600.0,66.6258,66.6642,66.6258,66.6565,19600.0
2013-10-22 13:20:00,86.71,86.75,86.69,86.71,29000.0,66.6565,66.6873,66.6412,66.6565,29000.0
2013-10-22 13:25:00,86.71,86.74,86.7,86.7,9800.0,66.6565,66.6796,66.6489,66.6489,9800.0
2013-10-22 13:30:00,86.71,86.72,86.61,86.69,31600.0,66.6565,66.6642,66.5797,66.6412,31600.0
2013-10-22 13:35:00,86.69,86.7,86.63,86.64,24700.0,66.6412,66.6489,66.595,66.6027,24700.0
2013-10-22 13:40:00,86.65,86.65,86.3,86.36,82500.0,66.6104,66.6104,66.3414,66.3875,82500.0
2013-10-22 13:45:00,86.37,86.57,86.26,86.55,124900.0,66.3952,66.5489,66.3106,66.5335,124900.0
2013-10-22 13:50:00,86.53,86.61,86.53,86.6,54000.0,66.5182,66.5797,66.5182,66.572,54000.0
2013-10-22 13:55:00,86.6,86.61,86.35,86.49,106100.0,66.572,66.5797,66.3798,66.4874,106100.0
2013-10-22 14:00:00,86.48,86.53,86.42,86.5,68600.0,66.4797,66.5182,66.4336,66.4951,68600.0
2013-10-22 14:05:00,86.5,86.61,86.47,86.59,49100.0,66.4951,66.5797,66.4721,66.5643,49100.0
2013-10-22 14:10:00,86.61,86.73,86.6,86.6,49400.0,66.5797,66.6719,66.572,66.572,49400.0
2013-10-22 14:15:00,86.6,86.63,86.33,86.35,61900.0,66.572,66.595,66.3644,66.3798,61900.0
2013-10-22 14:20:00,86.35,86.49,86.32,86.4,60900.0,66.3798,66.4874,66.3567,66.4182,60900.0
2013-10-22 14:25:00,86.4,86.41,86.3,86.39,28200.0,66.4182,66.4259,66.3414,66.4106,28200.0
2013-10-22 14:30:00,86.4,86.56,86.39,86.52,45200.0,66.4182,66.5412,66.4106,66.5105,45200.0
2013-10-22 14:35:00,86.53,86.56,86.44,86.49,79300.0,66.5182,66.5412,66.449,66.4874,79300.0
2013-10-22 14:40:00,86.5,86.5,86.48,86.5,40400.0,66.4951,66.4951,66.4797,66.4951,40400.0
2013-10-22 14:45:00,86.5,86.66,86.48,86.61,75200.0,66.4951,66.6181,66.4797,66.5797,75200.0
2013-10-22 14:50:00,86.63,86.78,86.63,86.76,47300.0,66.595,66.7104,66.595,66.695,47300.0
2013-10-22 14:55:00,86.74,86.83,86.73,86.76,39900.0,66.6796,66.7488,66.6719,66.695,39900.0
2013-10-22 15:00:00,86.77,86.87,86.77,86.81,28700.0,66.7027,66.7795,66.7027,66.7334,28700.0
2013-10-22 15:05:00,86.82,86.83,86.75,86.78,31400.0,66.7411,66.7488,66.6873,66.7104,31400.0
2013-10-22 15:10:00,86.78,86.8,86.67,86.68,29200.0,66.7104,66.7257,66.6258,66.6335,29200.0
2013-10-22 15:15:00,86.67,86.68,86.61,86.64,28100.0,66.6258,66.6335,66.5797,66.6027,28100.0
2013-10-22 15:20:00,86.64,86.71,86.63,86.63,25900.0,66.6027,66.6565,66.595,66.595,25900.0
2013-10-22 15:25:00,86.63,86.73,86.63,86.64,32200.0,66.595,66.6719,66.595,66.6027,32200.0
2013-10-22 15:30:00,86.63,86.71,86.61,86.61,39700.0,66.595,66.6565,66.5797,66.5797,39700.0
2013-10-22 15:35:00,86.61,86.67,86.51,86.67,44200.0,66.5797,66.6258,66.5028,66.6258,44200.0
2013-10-22 15:40:00,86.66,86.71,86.64,86.67,39100.0,66.6181,66.6565,66.6027,66.6258,39100.0
2013-10-22 15:45:00,86.67,86.7,86.56,86.65,64900.0,66.6258,66.6489,66.5412,66.6104,64900.0
2013-10-22 15:50:00,86.65,86.67,86.59,86.63,100500.0,66.6104,66.6258,66.5643,66.595,100500.0
2013-10-22 15:55:00,86.62,86.72,86.59,86.71,147700.0,66.5874,66.6642,66.5643,66.6565,147700.0
2013-10-23 09:30:00,86.21,86.45,86.15,86.41,44800.0,66.2722,66.4567,66.2261,66.4259,44800.0
2013-10-23 09:35:00,86.35,86.38,85.92,86.16,35300.0,66.3798,66.4029,66.0492,66.2337,35300.0
2013-10-23 09:40:00,86.17,86.17,85.85,85.85,18000.0,66.2414,66.2414,65.9954,65.9954,18000.0
2013-10-23 09:45:00,85.86,86.0,85.86,86.0,18500.0,66.0031,66.1107,66.0031,66.1107,18500.0
2013-10-23 09:50:00,85.99,86.02,85.84,85.9,20700.0,66.1031,66.1261,65.9878,66.0339,20700.0
2013-10-23 09:55:00,85.93,85.94,85.77,85.77,38200.0,66.0569,66.0646,65.9339,65.9339,38200.0
2013-10-23 10:00:00,85.77,85.93,85.62,85.83,32700.0,65.9339,66.0569,65.8186,65.9801,32700.0
2013-10-23 10:05:00,85.84,85.86,85.69,85.79,40300.0,65.9878,66.0031,65.8724,65.9493,40300.0
2013-10-23 10:10:00,85.8,86.0,85.78,85.93,36600.0,65.957,66.1107,65.9416,66.0569,36600.0
2013-10-23 10:15:00,85.95,85.95,85.82,85.93,29500.0,66.0723,66.0723,65.9724,66.0569,29500.0
2013-10-23 10:20:00,85.94,85.95,85.83,85.85,50200.0,66.0646,66.0723,65.9801,65.9954,50200.0
2013-10-23 10:25:00,85.84,85.89,85.81,85.84,27400.0,65.9878,66.0262,65.9647,65.9878,27400.0
2013-10-23 10:30:00,85.82,86.0,85.79,85.98,21400.0,65.9724,66.1107,65.9493,66.0954,21400.0
2013-10-23 10:35:00,85.98,86.01,85.91,86.0,37300.0,66.0954,66.1184,66.0416,66.1107,37300.0
2013-10-23 10:40:00,86.0,86.05,85.96,85.99,9600.0,66.1107,66.1492,66.08,66.1031,9600.0
2013-10-23 10:45:00,85.97,85.98,85.89,85.91,15500.0,66.0877,66.0954,66.0262,66.0416,15500.0
2013-10-23 10:50:00,85.92,85.92,85.8,85.86,28400.0,66.0492,66.0492,65.957,66.0031,28400.0
2013-10-23 10:55:00,85.86,85.95,85.86,85.91,15600.0,66.0031,66.0723,66.0031,66.0416,15600.0
2013-10-23 11:00:00,85.91,86.03,85.89,86.03,33900.0,66.0416,66.1338,66.0262,66.1338,33900.0
2013-10-23 11:05:00,86.05,86.08,85.95,85.99,26800.0,66.1492,66.1722,66.0723,66.1031,26800.0
2013-10-23 11:10:00,85.99,86.02,85.94,85.97,17300.0,66.1031,66.1261,66.0646,66.0877,17300.0
2013-10-23 11:15:00,85.96,86.03,85.96,86.01,20400.0,66.08,66.1338,66.08,66.1184,20400.0
2013-10-23 11:20:00,86.01,86.13,85.99,86.1,21600.0,66.1184,66.2107,66.1031,66.1876,21600.0
2013-10-23 11:25:00,86.11,86.23,86.03,86.16,66900.0,66.1953,66.2876,66.1338,66.2337,66900.0
2013-10-23 11:30:00,86.16,86.2,86.12,86.13,29100.0,66.2337,66.2645,66.203,66.2107,29100.0
2013-10-23 11:35:00,86.11,86.19,86.08,86.11,16900.0,66.1953,66.2568,66.1722,66.1953,16900.0
2013-10-23 11:40:00,86.11,86.27,86.1,86.26,20300.0,66.1953,66.3183,66.1876,66.3106,20300.0
2013-10-23 11:45:00,86.27,86.32,86.25,86.28,17300.0,66.3183,66.3567,66.3029,66.326,17300.0
2013-10-23 11:50:00,86.28,86.28,86.08,86.1,9000.0,66.326,66.326,66.1722,66.1876,9000.0
2013-10-23 11:55:00,86.09,86.25,86.08,86.24,15300.0,66.1799,66.3029,66.1722,66.2952,15300.0
2013-10-23 12:00:00,86.22,86.26,86.1,86.12,15000.0,66.2799,66.3106,66.1876,66.203,15000.0
2013-10-23 12:05:00,86.09,86.09,86.01,86.03,23400.0,66.1799,66.1799,66.1184,66.1338,23400.0
2013-10-23 12:10:00,86.02,86.02,85.94,85.99,25500.0,66.1261,66.1261,66.0646,66.1031,25500.0
2013-10-23 12:15:00,86.0,86.01,85.93,85.95,20500.0,66.1107,66.1184,66.0569,66.0723,20500.0
2013-10-23 12:20:00,85.95,86.0,85.92,85.93,13900.0,66.0723,66.1107,66.0492,66.0569,13900.0
2013-10-23 12:25:00,85.92,86.02,85.92,86.02,9900.0,66.0492,66.1261,66.0492,66.1261,9900.0
2013-10-23 12:30:00,86.03,86.04,86.0,86.0,8400.0,66.1338,66.1415,66.1107,66.1107,8400.0
2013-10-23 12:35:00,86.0,86.04,85.98,86.0,14000.0,66.1107,66.1415,66.0954,66.1107,14000.0
2013-10-23 12:40:00,85.99,86.01,85.95,85.99,20800.0,66.1031,66.1184,66.0723,66.1031,20800.0
2013-10-23 12:45:00,86.0,86.13,86.0,86.13,18500.0,66.1107,66.2107,66.1107,66.2107,18500.0
2013-10-23 12:50:00,86.14,86.18,86.08,86.08,30500.0,66.2184,66.2491,66.1722,66.1722,30500.0
2013-10-23 12:55:00,86.08,86.13,86.04,86.12,15200.0,66.1722,66.2107,66.1415,66.203,15200.0
2013-10-23 13:00:00,86.13,86.21,86.1,86.21,15900.0,66.2107,66.2722,66.1876,66.2722,15900.0
2013-10-23 13:05:00,86.21,86.23,86.19,86.2,11400.0,66.2722,66.2876,66.2568,66.2645,11400.0
2013-10-23 13:10:00,86.2,86.21,86.17,86.2,18300.0,66.2645,66.2722,66.2414,66.2645,18300.0
2013-10-23 13:15:00,86.2,86.33,86.19,86.33,13500.0,66.2645,66.3644,66.2568,66.3644,13500.0
2013-10-23 13:20:00,86.32,86.32,86.24,86.24,10300.0,66.3567,66.3567,66.2952,66.2952,10300.0
2013-10-23 13:25:00,86.23,86.34,86.22,86.33,20100.0,66.2876,66.3721,66.2799,66.3644,20100.0
2013-10-23 13:30:00,86.34,86.38,86.28,86.29,13300.0,66.3721,66.4029,66.326,66.3337,13300.0
2013-10-23 13:35:00,86.29,86.29,86.19,86.2,15700.0,66.3337,66.3337,66.2568,66.2645,15700.0
2013-10-23 13:40:00,86.2,86.2,86.14,86.14,23500.0,66.2645,66.2645,66.2184,66.2184,23500.0
2013-10-23 13:45:00,86.14,86.16,86.12,86.16,9300.0,66.2184,66.2337,66.203,66.2337,9300.0
2013-10-23 13:50:00,86.15,86.18,86.14,86.15,13000.0,66.2261,66.2491,66.2184,66.2261,13000.0
2013-10-23 13:55:00,86.16,86.16,86.04,86.05,21300.0,66.2337,66.2337,66.1415,66.1492,21300.0
2013-10-23 14:00:00,86.05,86.12,86.04,86.06,19400.0,66.1492,66.203,66.1415,66.1569,19400.0
2013-10-23 14:05:00,86.07,86.17,86.07,86.09,12000.0,66.1646,66.2414,66.1646,66.1799,12000.0
2013-10-23 14:10:00,86.1,86.14,86.07,86.13,14200.0,66.1876,66.2184,66.1646,66.2107,14200.0
2013-10-23 14:15:00,86.12,86.19,86.12,86.19,19300.0,66.203,66.2568,66.203,66.2568,19300.0
2013-10-23 14:20:00,86.18,86.21,86.17,86.17,18800.0,66.2491,66.2722,66.2414,66.2414,18800.0
2013-10-23 14:25:00,86.18,86.2,86.17,86.18,12700.0,66.2491,66.2645,66.2414,66.2491,12700.0
2013-10-23 14:30:00,86.19,86.2,86.17,86.19,21800.0,66.2568,66.2645,66.2414,66.2568,21800.0
2013-10-23 14:35:00,86.19,86.19,86.12,86.17,15000.0,66.2568,66.2568,66.203,66.2414,15000.0
2013-10-23 14:40:00,86.16,86.3,86.15,86.3,30200.0,66.2337,66.3414,66.2261,66.3414,30200.0
2013-10-23 14:45:00,86.3,86.41,86.29,86.4,22900.0,66.3414,66.4259,66.3337,66.4182,22900.0
2013-10-23 14:50:00,86.41,86.41,86.33,86.33,9200.0,66.4259,66.4259,66.3644,66.3644,9200.0
2013-10-23 14:55:00,86.34,86.39,86.33,86.35,15800.0,66.3721,66.4106,66.3644,66.3798,15800.0
2013-10-23 15:00:00,86.34,86.36,86.26,86.32,22000.0,66.3721,66.3875,66.3106,66.3567,22000.0
2013-10-23 15:05:00,86.31,86.33,86.22,86.26,19400.0,66.3491,66.3644,66.2799,66.3106,19400.0
2013-10-23 15:10:00,86.26,86.31,86.26,86.28,16400.0,66.3106,66.3491,66.3106,66.326,16400.0
2013-10-23 15:15:00,86.28,86.29,86.16,86.18,17300.0,66.326,66.3337,66.2337,66.2491,17300.0
2013-10-23 15:20:00,86.19,86.2,86.15,86.19,20400.0,66.2568,66.2645,66.2261,66.2568,20400.0
2013-10-23 15:25:00,86.18,86.23,86.18,86.21,14500.0,66.2491,66.2876,66.2491,66.2722,14500.0
2013-10-23 15:30:00,86.22,86.28,86.21,86.27,20800.0,66.2799,66.326,66.2722,66.3183,20800.0
2013-10-23 15:35:00,86.27,86.35,86.27,86.28,28700.0,66.3183,66.3798,66.3183,66.326,28700.0
2013-10-23 15:40:00,86.27,86.31,86.24,86.29,29300.0,66.3183,66.3491,66.2952,66.3337,29300.0
2013-10-23 15:45:00,86.29,86.33,86.2,86.24,40100.0,66.3337,66.3644,66.2645,66.2952,40100.0
2013-10-23 15:50:00,86.24,86.26,86.21,86.24,46100.0,66.2952,66.3106,66.2722,66.2952,46100.0
2013-10-23 15:55:00,86.23,86.29,86.2,86.27,72800.0,66.2876,66.3337,66.2645,66.3183,72800.0
2013-10-24 09:30:00,86.28,87.0,86.17,86.95,105300.0,66.326,66.8795,66.2414,66.841,105300.0
2013-10-24 09:35:00,86.9,86.9,86.73,86.75,14700.0,66.8026,66.8026,66.6719,66.6873,14700.0
2013-10-24 09:40:00,86.75,86.79,86.6,86.7,35600.0,66.6873,66.718,66.572,66.6489,35600.0
2013-10-24 09:45:00,86.73,86.79,86.61,86.79,11000.0,66.6719,66.718,66.5797,66.718,11000.0
2013-10-24 09:50:00,86.75,86.86,86.72,86.81,9300.0,66.6873,66.7719,66.6642,66.7334,9300.0
2013-10-24 09:55:00,86.86,87.0,86.86,86.96,19800.0,66.7719,66.8795,66.7719,66.8487,19800.0
2013-10-24 10:00:00,86.96,87.13,86.93,87.09,46400.0,66.8487,66.9794,66.8257,66.9487,46400.0
2013-10-24 10:05:00,87.06,87.15,87.05,87.1,37300.0,66.9256,66.9948,66.9179,66.9564,37300.0
2013-10-24 10:10:00,87.11,87.18,87.07,87.12,24000.0,66.964,67.0178,66.9333,66.9717,24000.0
2013-10-24 10:15:00,87.13,87.15,87.04,87.05,11700.0,66.9794,66.9948,66.9102,66.9179,11700.0
2013-10-24 10:20:00,87.07,87.13,86.91,86.91,16000.0,66.9333,66.9794,66.8103,66.8103,16000.0
2013-10-24 10:25:00,86.94,86.97,86.87,86.91,21100.0,66.8334,66.8564,66.7795,66.8103,21100.0
2013-10-24 10:30:00,86.91,87.09,86.89,87.05,17200.0,66.8103,66.9487,66.7949,66.9179,17200.0
2013-10-24 10:35:00,87.06,87.16,87.05,87.06,19500.0,66.9256,67.0025,66.9179,66.9256,19500.0
2013-10-24 10:40:00,87.07,87.1,87.01,87.03,8400.0,66.9333,66.9564,66.8872,66.9025,8400.0
2013-10-24 10:45:00,87.04,87.07,87.0,87.04,19500.0,66.9102,66.9333,66.8795,66.9102,19500.0
2013-10-24 10:50:00,87.04,87.08,87.01,87.06,24000.0,66.9102,66.941,66.8872,66.9256,24000.0
2013-10-24 10:55:00,87.07,87.09,87.05,87.05,20500.0,66.9333,66.9487,66.9179,66.9179,20500.0
2013-10-24 11:00:00,87.06,87.08,87.03,87.04,20100.0,66.9256,66.941,66.9025,66.9102,20100.0
2013-10-24 11:05:00,87.04,87.1,87.03,87.09,25800.0,66.9102,66.9564,66.9025,66.9487,25800.0
2013-10-24 11:10:00,87.1,87.1,87.03,87.09,15300.0,66.9564,66.9564,66.9025,66.9487,15300.0
2013-10-24 11:15:00,87.09,87.09,87.04,87.04,5700.0,66.9487,66.9487,66.9102,66.9102,5700.0
2013-10-24 11:20:00,87.03,87.13,87.01,87.13,45100.0,66.9025,66.9794,66.8872,66.9794,45100.0
2013-10-24 11:25:00,87.14,87.27,87.13,87.23,23300.0,66.9871,67.087,66.9794,67.0563,23300.0
2013-10-24 11:30:00,87.22,87.22,87.03,87.06,25200.0,67.0486,67.0486,66.9025,66.9256,25200.0
2013-10-24 11:35:00,87.07,87.12,87.05,87.05,5000.0,66.9333,66.9717,66.9179,66.9179,5000.0
2013-10-24 11:40:00,87.05,87.11,87.05,87.05,12900.0,66.9179,66.964,66.9179,66.9179,12900.0
2013-10-24 11:45:00,87.04,87.14,87.04,87.09,21600.0,66.9102,66.9871,66.9102,66.9487,21600.0
2013-10-24 11:50:00,87.08,87.12,87.05,87.05,9700.0,66.941,66.9717,66.9179,66.9179,9700.0
2013-10-24 11:55:00,87.05,87.08,87.02,87.07,14700.0,66.9179,66.941,66.8949,66.9333,14700.0
2013-10-24 12:00:00,87.07,87.07,87.01,87.04,11900.0,66.9333,66.9333,66.8872,66.9102,11900.0
2013-10-24 12:05:00,87.04,87.08,87.03,87.07,8600.0,66.9102,66.941,66.9025,66.9333,8600.0
2013-10-24 12:10:00,87.07,87.08,87.03,87.08,7600.0,66.9333,66.941,66.9025,66.941,7600.0
2013-10-24 12:15:00,87.08,87.14,87.04,87.06,22100.0,66.941,66.9871,66.9102,66.9256,22100.0
2013-10-24 12:20:00,87.06,87.19,87.05,87.17,20700.0,66.9256,67.0255,66.9179,67.0102,20700.0
2013-10-24 12:25:00,87.18,87.18,87.12,87.14,24400.0,67.0178,67.0178,66.9717,66.9871,24400.0
2013-10-24 12:30:00,87.15,87.15,87.1,87.1,14500.0,66.9948,66.9948,66.9564,66.9564,14500.0
2013-10-24 12:35:00,87.11,87.17,87.1,87.17,21800.0,66.964,67.0102,66.9564,67.0102,21800.0
2013-10-24 12:40:00,87.17,87.17,87.14,87.16,16700.0,67.0102,67.0102,66.9871,67.0025,16700.0
2013-10-24 12:45:00,87.16,87.19,87.11,87.14,20600.0,67.0025,67.0255,66.964,66.9871,20600.0
2013-10-24 12:50:00,87.14,87.15,87.09,87.1,6400.0,66.9871,66.9948,66.9487,66.9564,6400.0
2013-10-24 12:55:00,87.11,87.24,87.11,87.22,21100.0,66.964,67.064,66.964,67.0486,21100.0
2013-10-24 13:00:00,87.21,87.23,87.14,87.14,9200.0,67.0409,67.0563,66.9871,66.9871,9200.0
2013-10-24 13:05:00,87.13,87.16,87.1,87.15,10600.0,66.9794,67.0025,66.9564,66.9948,10600.0
2013-10-24 13:10:00,87.16,87.18,87.15,87.15,6000.0,67.0025,67.0178,66.9948,66.9948,6000.0
2013-10-24 13:15:00,87.14,87.14,87.05,87.12,18900.0,66.9871,66.9871,66.9179,66.9717,18900.0
2013-10-24 13:20:00,87.12,87.19,87.11,87.12,13200.0,66.9717,67.0255,66.964,66.9717,13200.0
2013-10-24 13:25:00,87.12,87.16,87.12,87.13,13200.0,66.9717,67.0025,66.9717,66.9794,13200.0
2013-10-24 13:30:00,87.13,87.14,87.07,87.13,11000.0,66.9794,66.9871,66.9333,66.9794,11000.0
2013-10-24 13:35:00,87.12,87.14,87.09,87.1,10500.0,66.9717,66.9871,66.9487,66.9564,10500.0
2013-10-24 13:40:00,87.09,87.16,87.09,87.16,13100.0,66.9487,67.0025,66.9487,67.0025,13100.0
2013-10-24 13:45:00,87.15,87.18,87.12,87.14,8800.0,66.9948,67.0178,66.9717,66.9871,8800.0
2013-10-24 13:50:00,87.14,87.15,87.06,87.07,11900.0,66.9871,66.9948,66.9256,66.9333,11900.0
2013-10-24 13:55:00,87.06,87.12,87.06,87.11,12300.0,66.9256,66.9717,66.9256,66.964,12300.0
2013-10-24 14:00:00,87.11,87.12,87.08,87.09,14200.0,66.964,66.9717,66.941,66.9487,14200.0
2013-10-24 14:05:00,87.09,87.14,87.09,87.14,12600.0,66.9487,66.9871,66.9487,66.9871,12600.0
2013-10-24 14:10:00,87.14,87.14,87.12,87.13,13900.0,66.9871,66.9871,66.9717,66.9794,13900.0
2013-10-24 14:15:00,87.13,87.2,87.11,87.2,19200.0,66.9794,67.0332,66.964,67.0332,19200.0
2013-10-24 14:20:00,87.2,87.26,87.19,87.23,54200.0,67.0332,67.0793,67.0255,67.0563,54200.0
2013-10-24 14:25:00,87.24,87.25,87.17,87.18,32800.0,67.064,67.0717,67.0102,67.0178,32800.0
2013-10-24 14:30:00,87.17,87.17,87.09,87.1,26400.0,67.0102,67.0102,66.9487,66.9564,26400.0
2013-10-24 14:35:00,87.11,87.23,87.09,87.22,39700.0,66.964,67.0563,66.9487,67.0486,39700.0
2013-10-24 14:40:00,87.2,87.24,87.2,87.23,16400.0,67.0332,67.064,67.0332,67.0563,16400.0
2013-10-24 14:45:00,87.22,87.3,87.21,87.29,21700.0,67.0486,67.1101,67.0409,67.1024,21700.0
2013-10-24 14:50:00,87.3,87.3,87.22,87.3,16200.0,67.1101,67.1101,67.0486,67.1101,16200.0
2013-10-24 14:55:00,87.29,87.34,87.28,87.33,25800.0,67.1024,67.1408,67.0947,67.1332,25800.0
2013-10-24 15:00:00,87.33,87.33,87.24,87.24,19000.0,67.1332,67.1332,67.064,67.064,19000.0
2013-10-24 15:05:00,87.25,87.3,87.23,87.23,26600.0,67.0717,67.1101,67.0563,67.0563,26600.0
2013-10-24 15:10:00,87.23,87.24,87.2,87.23,19600.0,67.0563,67.064,67.0332,67.0563,19600.0
2013-10-24 15:15:00,87.23,87.23,87.14,87.15,14000.0,67.0563,67.0563,66.9871,66.9948,14000.0
2013-10-24 15:20:00,87.15,87.16,87.08,87.09,18300.0,66.9948,67.0025,66.941,66.9487,18300.0
2013-10-24 15:25:00,87.09,87.11,87.06,87.08,16400.0,66.9487,66.964,66.9256,66.941,16400.0
2013-10-24 15:30:00,87.08,87.1,87.01,87.05,35400.0,66.941,66.9564,66.8872,66.9179,35400.0
2013-10-24 15:35:00,87.05,87.09,87.0,87.0,21600.0,66.9179,66.9487,66.8795,66.8795,21600.0
2013-10-24 15:40:00,86.99,87.09,86.99,87.05,59900.0,66.8718,66.9487,66.8718,66.9179,59900.0
2013-10-24 15:45:00,87.03,87.09,87.01,87.06,56200.0,66.9025,66.9487,66.8872,66.9256,56200.0
2013-10-24 15:50:00,87.07,87.13,87.04,87.1,39800.0,66.9333,66.9794,66.9102,66.9564,39800.0
2013-10-24 15:55:00,87.1,87.12,87.04,87.05,89000.0,66.9564,66.9717,66.9102,66.9179,89000.0
2013-10-25 09:30:00,86.82,87.15,86.66,87.11,51900.0,66.7411,66.9948,66.6181,66.964,51900.0
2013-10-25 09:35:00,87.03,87.11,86.87,86.97,15200.0,66.9025,66.964,66.7795,66.8564,15200.0
2013-10-25 09:40:00,86.94,86.96,86.8,86.87,41000.0,66.8334,66.8487,66.7257,66.7795,41000.0
2013-10-25 09:45:00,86.83,86.86,86.74,86.83,26500.0,66.7488,66.7719,66.6796,66.7488,26500.0
2013-10-25 09:50:00,86.84,86.88,86.76,86.8,19100.0,66.7565,66.7872,66.695,66.7257,19100.0
2013-10-25 09:55:00,86.78,86.85,86.77,86.77,25800.0,66.7104,66.7642,66.7027,66.7027,25800.0
2013-10-25 10:00:00,86.79,86.85,86.79,86.83,18000.0,66.718,66.7642,66.718,66.7488,18000.0
2013-10-25 10:05:00,86.84,86.87,86.79,86.84,16900.0,66.7565,66.7795,66.718,66.7565,16900.0
2013-10-25 10:10:00,86.84,86.99,86.82,86.96,22500.0,66.7565,66.8718,66.7411,66.8487,22500.0
2013-10-25 10:15:00,86.94,86.95,86.89,86.92,12600.0,66.8334,66.841,66.7949,66.818,12600.0
2013-10-25 10:20:00,86.92,86.92,86.84,86.85,8900.0,66.818,66.818,66.7565,66.7642,8900.0
2013-10-25 10:25:00,86.86,86.88,86.82,86.82,9200.0,66.7719,66.7872,66.7411,66.7411,9200.0
2013-10-25 10:30:00,86.81,86.82,86.77,86.81,15300.0,66.7334,66.7411,66.7027,66.7334,15300.0
2013-10-25 10:35:00,86.78,86.84,86.78,86.84,31200.0,66.7104,66.7565,66.7104,66.7565,31200.0
2013-10-25 10:40:00,86.84,86.86,86.79,86.84,8000.0,66.7565,66.7719,66.718,66.7565,8000.0
2013-10-25 10:45:00,86.83,86.95,86.81,86.91,7500.0,66.7488,66.841,66.7334,66.8103,7500.0
2013-10-25 10:50:00,86.93,86.96,86.93,86.95,13000.0,66.8257,66.8487,66.8257,66.841,13000.0
2013-10-25 10:55:00,86.95,86.96,86.91,86.95,10600.0,66.841,66.8487,66.8103,66.841,10600.0
2013-10-25 11:00:00,86.95,86.96,86.91,86.92,8800.0,66.841,66.8487,66.8103,66.818,8800.0
2013-10-25 11:05:00,86.93,86.94,86.8,86.8,28400.0,66.8257,66.8334,66.7257,66.7257,28400.0
2013-10-25 11:10:00,86.8,86.83,86.78,86.82,11900.0,66.7257,66.7488,66.7104,66.7411,11900.0
2013-10-25 11:15:00,86.82,86.85,86.8,86.81,9600.0,66.7411,66.7642,66.7257,66.7334,9600.0
2013-10-25 11:20:00,86.82,86.86,86.82,86.86,6200.0,66.7411,66.7719,66.7411,66.7719,6200.0
2013-10-25 11:25:00,86.86,86.88,86.86,86.87,15600.0,66.7719,66.7872,66.7719,66.7795,15600.0
2013-10-25 11:30:00,86.87,86.9,86.83,86.83,32700.0,66.7795,66.8026,66.7488,66.7488,32700.0
2013-10-25 11:35:00,86.84,86.87,86.79,86.81,18200.0,66.7565,66.7795,66.718,66.7334,18200.0
2013-10-25 11:40:00,86.81,86.81,86.75,86.77,3600.0,66.7334,66.7334,66.6873,66.7027,3600.0
2013-10-25 11:45:00,86.77,86.77,86.67,86.67,9000.0,66.7027,66.7027,66.6258,66.6258,9000.0
2013-10-25 11:50:00,86.67,86.68,86.65,86.68,9200.0,66.6258,66.6335,66.6104,66.6335,9200.0
2013-10-25 11:55:00,86.67,86.72,86.66,86.72,7800.0,66.6258,66.6642,66.6181,66.6642,7800.0
2013-10-25 12:00:00,86.71,86.73,86.69,86.7,12900.0,66.6565,66.6719,66.6412,66.6489,12900.0
2013-10-25 12:05:00,86.7,86.73,86.7,86.71,15700.0,66.6489,66.6719,66.6489,66.6565,15700.0
2013-10-25 12:10:00,86.71,86.72,86.69,86.71,6000.0,66.6565,66.6642,66.6412,66.6565,6000.0
2013-10-25 12:15:00,86.71,86.73,86.7,86.72,14000.0,66.6565,66.6719,66.6489,66.6642,14000.0
2013-10-25 12:20:00,86.7,86.76,86.7,86.76,5100.0,66.6489,66.695,66.6489,66.695,5100.0
2013-10-25 12:25:00,86.78,86.83,86.76,86.8,9800.0,66.7104,66.7488,66.695,66.7257,9800.0
2013-10-25 12:30:00,86.8,86.82,86.78,86.81,12800.0,66.7257,66.7411,66.7104,66.7334,12800.0
2013-10-25 12:35:00,86.8,86.81,86.75,86.76,8900.0,66.7257,66.7334,66.6873,66.695,8900.0
2013-10-25 12:40:00,86.77,86.79,86.77,86.78,5300.0,66.7027,66.718,66.7027,66.7104,5300.0
2013-10-25 12:45:00,86.79,86.8,86.78,86.79,9600.0,66.718,66.7257,66.7104,66.718,9600.0
2013-10-25 12:50:00,86.8,86.8,86.71,86.72,5400.0,66.7257,66.7257,66.6565,66.6642,5400.0
2013-10-25 12:55:00,86.72,86.72,86.7,86.72,5200.0,66.6642,66.6642,66.6489,66.6642,5200.0
2013-10-25 13:00:00,86.72,86.72,86.7,86.7,7900.0,66.6642,66.6642,66.6489,66.6489,7900.0
2013-10-25 13:05:00,86.7,86.7,86.67,86.68,7300.0,66.6489,66.6489,66.6258,66.6335,7300.0
2013-10-25 13:10:00,86.68,86.68,86.66,86.68,14300.0,66.6335,66.6335,66.6181,66.6335,14300.0
2013-10-25 13:15:00,86.68,86.68,86.6,86.6,11000.0,66.6335,66.6335,66.572,66.572,11000.0
2013-10-25 13:20:00,86.6,86.6,86.55,86.6,20600.0,66.572,66.572,66.5335,66.572,20600.0
2013-10-25 13:25:00,86.6,86.61,86.59,86.61,11300.0,66.572,66.5797,66.5643,66.5797,11300.0
2013-10-25 13:30:00,86.6,86.6,86.55,86.58,14200.0,66.572,66.572,66.5335,66.5566,14200.0
2013-10-25 13:35:00,86.57,86.61,86.56,86.61,12100.0,66.5489,66.5797,66.5412,66.5797,12100.0
2013-10-25 13:40:00,86.61,86.61,86.55,86.58,14200.0,66.5797,66.5797,66.5335,66.5566,14200.0
2013-10-25 13:45:00,86.58,86.58,86.55,86.58,16000.0,66.5566,66.5566,66.5335,66.5566,16000.0
2013-10-25 13:50:00,86.58,86.58,86.56,86.56,14500.0,66.5566,66.5566,66.5412,66.5412,14500.0
2013-10-25 13:55:00,86.55,86.58,86.53,86.57,13700.0,66.5335,66.5566,66.5182,66.5489,13700.0
2013-10-25 14:00:00,86.56,86.63,86.55,86.63,20400.0,66.5412,66.595,66.5335,66.595,20400.0
2013-10-25 14:05:00,86.62,86.73,86.61,86.72,14500.0,66.5874,66.6719,66.5797,66.6642,14500.0
2013-10-25 14:10:00,86.73,86.73,86.71,86.73,15800.0,66.6719,66.6719,66.6565,66.6719,15800.0
2013-10-25 14:15:00,86.73,86.73,86.71,86.73,14900.0,66.6719,66.6719,66.6565,66.6719,14900.0
2013-10-25 14:20:00,86.72,86.72,86.7,86.72,12300.0,66.6642,66.6642,66.6489,66.6642,12300.0
2013-10-25 14:25:00,86.71,86.73,86.68,86.7,25000.0,66.6565,66.6719,66.6335,66.6489,25000.0
2013-10-25 14:30:00,86.71,86.72,86.68,86.68,18900.0,66.6565,66.6642,66.6335,66.6335,18900.0
2013-10-25 14:35:00,86.68,86.69,86.63,86.64,26500.0,66.6335,66.6412,66.595,66.6027,26500.0
2013-10-25 14:40:00,86.65,86.71,86.63,86.67,36100.0,66.6104,66.6565,66.595,66.6258,36100.0
2013-10-25 14:45:00,86.67,86.7,86.64,86.64,17000.0,66.6258,66.6489,66.6027,66.6027,17000.0
2013-10-25 14:50:00,86.64,86.64,86.6,86.6,12600.0,66.6027,66.6027,66.572,66.572,12600.0
2013-10-25 14:55:00,86.6,86.64,86.59,86.6,29600.0,66.572,66.6027,66.5643,66.572,29600.0
2013-10-25 15:00:00,86.62,86.63,86.57,86.6,15000.0,66.5874,66.595,66.5489,66.572,15000.0
2013-10-25 15:05:00,86.6,86.61,86.56,86.58,27800.0,66.572,66.5797,66.5412,66.5566,27800.0
2013-10-25 15:10:00,86.58,86.59,86.56,86.58,15800.0,66.5566,66.5643,66.5412,66.5566,15800.0
2013-10-25 15:15:00,86.58,86.59,86.54,86.58,43700.0,66.5566,66.5643,66.5259,66.5566,43700.0
2013-10-25 15:20:00,86.58,86.59,86.54,86.57,19400.0,66.5566,66.5643,66.5259,66.5489,19400.0
2013-10-25 15:25:00,86.58,86.59,86.54,86.55,34500.0,66.5566,66.5643,66.5259,66.5335,34500.0
2013-10-25 15:30:00,86.55,86.65,86.54,86.64,30700.0,66.5335,66.6104,66.5259,66.6027,30700.0
2013-10-25 15:35:00,86.64,86.65,86.62,86.62,37700.0,66.6027,66.6104,66.5874,66.5874,37700.0
2013-10-25 15:40:00,86.63,86.63,86.56,86.6,35000.0,66.595,66.595,66.5412,66.572,35000.0
2013-10-25 15:45:00,86.61,86.67,86.61,86.62,86900.0,66.5797,66.6258,66.5797,66.5874,86900.0
2013-10-25 15:50:00,86.63,86.63,86.58,86.6,64100.0,66.595,66.595,66.5566,66.572,64100.0
2013-10-25 15:55:00,86.6,86.68,86.6,86.65,103000.0,66.572,66.6335,66.572,66.6104,103000.0
2013-10-28 09:30:00,86.66,86.99,86.64,86.9,32700.0,66.6181,66.8718,66.6027,66.8026,32700.0
2013-10-28 09:35:00,86.86,87.0,86.74,86.91,29300.0,66.7719,66.8795,66.6796,66.8103,29300.0
2013-10-28 09:40:00,86.86,87.0,86.81,86.97,36300.0,66.7719,66.8795,66.7334,66.8564,36300.0
2013-10-28 09:45:00,86.97,87.13,86.96,87.07,14400.0,66.8564,66.9794,66.8487,66.9333,14400.0
2013-10-28 09:50:00,87.07,87.09,86.99,87.03,26700.0,66.9333,66.9487,66.8718,66.9025,26700.0
2013-10-28 09:55:00,87.04,87.15,87.04,87.09,23000.0,66.9102,66.9948,66.9102,66.9487,23000.0
2013-10-28 10:00:00,87.12,87.16,87.06,87.14,28000.0,66.9717,67.0025,66.9256,66.9871,28000.0
2013-10-28 10:05:00,87.15,87.22,87.12,87.18,26000.0,66.9948,67.0486,66.9717,67.0178,26000.0
2013-10-28 10:10:00,87.18,87.35,87.18,87.3,24200.0,67.0178,67.1485,67.0178,67.1101,24200.0
2013-10-28 10:15:00,87.3,87.34,87.26,87.32,25000.0,67.1101,67.1408,67.0793,67.1255,25000.0
2013-10-28 10:20:00,87.32,87.36,87.27,87.3,26300.0,67.1255,67.1562,67.087,67.1101,26300.0
2013-10-28 10:25:00,87.3,87.3,87.21,87.21,12300.0,67.1101,67.1101,67.0409,67.0409,12300.0
2013-10-28 10:30:00,87.21,87.23,87.17,87.19,10000.0,67.0409,67.0563,67.0102,67.0255,10000.0
2013-10-28 10:35:00,87.19,87.27,87.19,87.27,12100.0,67.0255,67.087,67.0255,67.087,12100.0
2013-10-28 10:40:00,87.27,87.28,87.2,87.2,14600.0,67.087,67.0947,67.0332,67.0332,14600.0
2013-10-28 10:45:00,87.21,87.24,87.17,87.2,16100.0,67.0409,67.064,67.0102,67.0332,16100.0
2013-10-28 10:50:00,87.2,87.22,87.13,87.16,10400.0,67.0332,67.0486,66.9794,67.0025,10400.0
2013-10-28 10:55:00,87.16,87.18,87.1,87.12,18100.0,67.0025,67.0178,66.9564,66.9717,18100.0
2013-10-28 11:00:00,87.13,87.25,87.09,87.25,13500.0,66.9794,67.0717,66.9487,67.0717,13500.0
2013-10-28 11:05:00,87.26,87.26,87.14,87.14,12800.0,67.0793,67.0793,66.9871,66.9871,12800.0
2013-10-28 11:10:00,87.13,87.15,87.08,87.09,18600.0,66.9794,66.9948,66.941,66.9487,18600.0
2013-10-28 11:15:00,87.1,87.13,87.06,87.09,12300.0,66.9564,66.9794,66.9256,66.9487,12300.0
2013-10-28 11:20:00,87.09,87.09,87.01,87.05,34300.0,66.9487,66.9487,66.8872,66.9179,34300.0
2013-10-28 11:25:00,87.05,87.1,87.05,87.08,11200.0,66.9179,66.9564,66.9179,66.941,11200.0
2013-10-28 11:30:00,87.08,87.09,87.03,87.09,16100.0,66.941,66.9487,66.9025,66.9487,16100.0
2013-10-28 11:35:00,87.08,87.12,87.07,87.09,15400.0,66.941,66.9717,66.9333,66.9487,15400.0
2013-10-28 11:40:00,87.12,87.13,87.08,87.1,9800.0,66.9717,66.9794,66.941,66.9564,9800.0
2013-10-28 11:45:00,87.12,87.13,87.1,87.1,5300.0,66.9717,66.9794,66.9564,66.9564,5300.0
2013-10-28 11:50:00,87.1,87.1,87.02,87.08,11900.0,66.9564,66.9564,66.8949,66.941,11900.0
2013-10-28 11:55:00,87.09,87.13,87.08,87.11,11900.0,66.9487,66.9794,66.941,66.964,11900.0
2013-10-28 12:00:00,87.09,87.09,87.06,87.08,7200.0,66.9487,66.9487,66.9256,66.941,7200.0
2013-10-28 12:05:00,87.07,87.08,87.04,87.07,10200.0,66.9333,66.941,66.9102,66.9333,10200.0
2013-10-28 12:10:00,87.07,87.09,87.02,87.08,13000.0,66.9333,66.9487,66.8949,66.941,13000.0
2013-10-28 12:15:00,87.1,87.12,87.08,87.11,12300.0,66.9564,66.9717,66.941,66.964,12300.0
2013-10-28 12:20:00,87.13,87.13,87.08,87.09,3700.0,66.9794,66.9794,66.941,66.9487,3700.0
2013-10-28 12:25:00,87.07,87.12,87.04,87.04,19400.0,66.9333,66.9717,66.9102,66.9102,19400.0
2013-10-28 12:30:00,87.04,87.08,87.02,87.04,30700.0,66.9102,66.941,66.8949,66.9102,30700.0
2013-10-28 12:35:00,87.04,87.07,87.01,87.02,12100.0,66.9102,66.9333,66.8872,66.8949,12100.0
2013-10-28 12:40:00,87.02,87.08,87.01,87.06,9200.0,66.8949,66.941,66.8872,66.9256,9200.0
2013-10-28 12:45:00,87.07,87.15,87.06,87.14,22400.0,66.9333,66.9948,66.9256,66.9871,22400.0
2013-10-28 12:50:00,87.12,87.23,87.12,87.23,23100.0,66.9717,67.0563,66.9717,67.0563,23100.0
2013-10-28 12:55:00,87.22,87.25,87.2,87.23,23200.0,67.0486,67.0717,67.0332,67.0563,23200.0
2013-10-28 13:00:00,87.25,87.27,87.23,87.27,8900.0,67.0717,67.087,67.0563,67.087,8900.0
2013-10-28 13:05:00,87.27,87.34,87.27,87.34,11100.0,67.087,67.1408,67.087,67.1408,11100.0
2013-10-28 13:10:00,87.35,87.36,87.3,87.32,7800.0,67.1485,67.1562,67.1101,67.1255,7800.0
2013-10-28 13:15:00,87.33,87.36,87.32,87.35,16400.0,67.1332,67.1562,67.1255,67.1485,16400.0
2013-10-28 13:20:00,87.33,87.33,87.26,87.26,5700.0,67.1332,67.1332,67.0793,67.0793,5700.0
2013-10-28 13:25:00,87.26,87.3,87.25,87.27,13300.0,67.0793,67.1101,67.0717,67.087,13300.0
2013-10-28 13:30:00,87.28,87.29,87.27,87.27,4700.0,67.0947,67.1024,67.087,67.087,4700.0
2013-10-28 13:35:00,87.26,87.27,87.22,87.23,5400.0,67.0793,67.087,67.0486,67.0563,5400.0
2013-10-28 13:40:00,87.23,87.26,87.21,87.22,7400.0,67.0563,67.0793,67.0409,67.0486,7400.0
2013-10-28 13:45:00,87.21,87.22,87.17,87.21,12800.0,67.0409,67.0486,67.0102,67.0409,12800.0
2013-10-28 13:50:00,87.22,87.29,87.22,87.27,27000.0,67.0486,67.1024,67.0486,67.087,27000.0
2013-10-28 13:55:00,87.27,87.31,87.25,87.29,13700.0,67.087,67.1178,67.0717,67.1024,13700.0
2013-10-28 14:00:00,87.29,87.3,87.27,87.29,8100.0,67.1024,67.1101,67.087,67.1024,8100.0
2013-10-28 14:05:00,87.29,87.3,87.28,87.3,10000.0,67.1024,67.1101,67.0947,67.1101,10000.0
2013-10-28 14:10:00,87.3,87.32,87.27,87.32,15600.0,67.1101,67.1255,67.087,67.1255,15600.0
2013-10-28 14:15:00,87.33,87.38,87.32,87.36,13000.0,67.1332,67.1716,67.1255,67.1562,13000.0
2013-10-28 14:20:00,87.37,87.43,87.34,87.43,23600.0,67.1639,67.21,67.1408,67.21,23600.0
2013-10-28 14:25:00,87.43,87.46,87.42,87.46,14400.0,67.21,67.2331,67.2023,67.2331,14400.0
2013-10-28 14:30:00,87.46,87.46,87.4,87.4,11600.0,67.2331,67.2331,67.187,67.187,11600.0
2013-10-28 14:35:00,87.39,87.4,87.33,87.35,15700.0,67.1793,67.187,67.1332,67.1485,15700.0
2013-10-28 14:40:00,87.36,87.38,87.35,87.35,8500.0,67.1562,67.1716,67.1485,67.1485,8500.0
2013-10-28 14:45:00,87.35,87.37,87.33,87.34,11200.0,67.1485,67.1639,67.1332,67.1408,11200.0
2013-10-28 14:50:00,87.35,87.39,87.35,87.37,13000.0,67.1485,67.1793,67.1485,67.1639,13000.0
2013-10-28 14:55:00,87.38,87.39,87.37,87.37,10400.0,67.1716,67.1793,67.1639,67.1639,10400.0
2013-10-28 15:00:00,87.38,87.38,87.34,87.35,20500.0,67.1716,67.1716,67.1408,67.1485,20500.0
2013-10-28 15:05:00,87.36,87.36,87.33,87.33,23300.0,67.1562,67.1562,67.1332,67.1332,23300.0
2013-10-28 15:10:00,87.33,87.35,87.33,87.34,15500.0,67.1332,67.1485,67.1332,67.1408,15500.0
2013-10-28 15:15:00,87.34,87.36,87.32,87.34,15300.0,67.1408,67.1562,67.1255,67.1408,15300.0
2013-10-28 15:20:00,87.34,87.35,87.31,87.32,10100.0,67.1408,67.1485,67.1178,67.1255,10100.0
2013-10-28 15:25:00,87.32,87.32,87.28,87.29,19200.0,67.1255,67.1255,67.0947,67.1024,19200.0
2013-10-28 15:30:00,87.29,87.29,87.2,87.2,21300.0,67.1024,67.1024,67.0332,67.0332,21300.0
2013-10-28 15:35:00,87.21,87.21,87.17,87.19,25000.0,67.0409,67.0409,67.0102,67.0255,25000.0
2013-10-28 15:40:00,87.19,87.2,87.18,87.2,32500.0,67.0255,67.0332,67.0178,67.0332,32500.0
2013-10-28 15:45:00,87.19,87.19,87.03,87.05,57700.0,67.0255,67.0255,66.9025,66.9179,57700.0
2013-10-28 15:50:00,87.04,87.07,87.02,87.02,53000.0,66.9102,66.9333,66.8949,66.8949,53000.0
2013-10-28 15:55:00,87.02,87.12,87.0,87.12,102600.0,66.8949,66.9717,66.8795,66.9717,102600.0
2013-10-29 09:30:00,87.26,87.38,87.1,87.29,24200.0,67.0793,67.1716,66.9564,67.1024,24200.0
2013-10-29 09:35:00,87.29,87.5,87.25,87.4,40000.0,67.1024,67.2638,67.0717,67.187,40000.0
2013-10-29 09:40:00,87.4,87.43,87.28,87.28,7700.0,67.187,67.21,67.0947,67.0947,7700.0
2013-10-29 09:45:00,87.31,87.43,87.25,87.36,21700.0,67.1178,67.21,67.0717,67.1562,21700.0
2013-10-29 09:50:00,87.41,87.42,87.18,87.18,21400.0,67.1947,67.2023,67.0178,67.0178,21400.0
2013-10-29 09:55:00,87.21,87.34,87.21,87.25,19500.0,67.0409,67.1408,67.0409,67.0717,19500.0
2013-10-29 10:00:00,87.21,87.3,87.16,87.18,11600.0,67.0409,67.1101,67.0025,67.0178,11600.0
2013-10-29 10:05:00,87.17,87.17,87.09,87.12,21700.0,67.0102,67.0102,66.9487,66.9717,21700.0
2013-10-29 10:10:00,87.13,87.16,87.1,87.11,11600.0,66.9794,67.0025,66.9564,66.964,11600.0
2013-10-29 10:15:00,87.11,87.18,87.11,87.16,27300.0,66.964,67.0178,66.964,67.0025,27300.0
2013-10-29 10:20:00,87.16,87.17,87.04,87.07,25500.0,67.0025,67.0102,66.9102,66.9333,25500.0
2013-10-29 10:25:00,87.07,87.12,87.03,87.1,33400.0,66.9333,66.9717,66.9025,66.9564,33400.0
2013-10-29 10:30:00,87.11,87.14,87.04,87.06,15100.0,66.964,66.9871,66.9102,66.9256,15100.0
2013-10-29 10:35:00,87.06,87.09,87.04,87.06,11600.0,66.9256,66.9487,66.9102,66.9256,11600.0
2013-10-29 10:40:00,87.05,87.11,86.95,86.97,29100.0,66.9179,66.964,66.841,66.8564,29100.0
2013-10-29 10:45:00,86.97,87.01,86.95,86.99,15400.0,66.8564,66.8872,66.841,66.8718,15400.0
2013-10-29 10:50:00,86.98,86.98,86.92,86.93,10200.0,66.8641,66.8641,66.818,66.8257,10200.0
2013-10-29 10:55:00,86.92,86.93,86.9,86.92,23100.0,66.818,66.8257,66.8026,66.818,23100.0
2013-10-29 11:00:00,86.91,86.99,86.91,86.92,17400.0,66.8103,66.8718,66.8103,66.818,17400.0
2013-10-29 11:05:00,86.93,86.99,86.92,86.98,14500.0,66.8257,66.8718,66.818,66.8641,14500.0
2013-10-29 11:10:00,86.99,87.01,86.98,87.0,14400.0,66.8718,66.8872,66.8641,66.8795,14400.0
2013-10-29 11:15:00,87.01,87.12,87.01,87.09,17300.0,66.8872,66.9717,66.8872,66.9487,17300.0
2013-10-29 11:20:00,87.09,87.12,87.06,87.12,13600.0,66.9487,66.9717,66.9256,66.9717,13600.0
2013-10-29 11:25:00,87.13,87.13,87.01,87.02,8300.0,66.9794,66.9794,66.8872,66.8949,8300.0
2013-10-29 11:30:00,87.03,87.09,87.03,87.05,15700.0,66.9025,66.9487,66.9025,66.9179,15700.0
2013-10-29 11:35:00,87.05,87.09,87.03,87.08,58600.0,66.9179,66.9487,66.9025,66.941,58600.0
2013-10-29 11:40:00,87.09,87.14,87.08,87.11,11100.0,66.9487,66.9871,66.941,66.964,11100.0
2013-10-29 11:45:00,87.11,87.15,87.1,87.14,7100.0,66.964,66.9948,66.9564,66.9871,7100.0
2013-10-29 11:50:00,87.14,87.19,87.14,87.19,6700.0,66.9871,67.0255,66.9871,67.0255,6700.0
2013-10-29 11:55:00,87.18,87.2,87.18,87.2,8800.0,67.0178,67.0332,67.0178,67.0332,8800.0
2013-10-29 12:00:00,87.2,87.27,87.2,87.25,15000.0,67.0332,67.087,67.0332,67.0717,15000.0
2013-10-29 12:05:00,87.25,87.31,87.25,87.3,8800.0,67.0717,67.1178,67.0717,67.1101,8800.0
2013-10-29 12:10:00,87.3,87.31,87.28,87.3,12400.0,67.1101,67.1178,67.0947,67.1101,12400.0
2013-10-29 12:15:00,87.3,87.31,87.24,87.27,12100.0,67.1101,67.1178,67.064,67.087,12100.0
2013-10-29 12:20:00,87.26,87.26,87.21,87.22,11500.0,67.0793,67.0793,67.0409,67.0486,11500.0
2013-10-29 12:25:00,87.23,87.32,87.23,87.29,13400.0,67.0563,67.1255,67.0563,67.1024,13400.0
2013-10-29 12:30:00,87.31,87.31,87.24,87.26,7600.0,67.1178,67.1178,67.064,67.0793,7600.0
2013-10-29 12:35:00,87.25,87.26,87.23,87.26,8600.0,67.0717,67.0793,67.0563,67.0793,8600.0
2013-10-29 12:40:00,87.25,87.29,87.25,87.25,15300.0,67.0717,67.1024,67.0717,67.0717,15300.0
2013-10-29 12:45:00,87.26,87.29,87.26,87.27,9600.0,67.0793,67.1024,67.0793,67.087,9600.0
2013-10-29 12:50:00,87.27,87.31,87.26,87.26,10000.0,67.087,67.1178,67.0793,67.0793,10000.0
2013-10-29 12:55:00,87.25,87.26,87.19,87.23,15200.0,67.0717,67.0793,67.0255,67.0563,15200.0
2013-10-29 13:00:00,87.22,87.24,87.17,87.17,10900.0,67.0486,67.064,67.0102,67.0102,10900.0
2013-10-29 13:05:00,87.17,87.23,87.15,87.19,23000.0,67.0102,67.0563,66.9948,67.0255,23000.0
2013-10-29 13:10:00,87.19,87.19,87.11,87.11,9100.0,67.0255,67.0255,66.964,66.964,9100.0
2013-10-29 13:15:00,87.13,87.18,87.1,87.17,23400.0,66.9794,67.0178,66.9564,67.0102,23400.0
2013-10-29 13:20:00,87.18,87.19,87.13,87.13,9600.0,67.0178,67.0255,66.9794,66.9794,9600.0
2013-10-29 13:25:00,87.14,87.14,87.09,87.13,6300.0,66.9871,66.9871,66.9487,66.9794,6300.0
2013-10-29 13:30:00,87.13,87.16,87.12,87.16,6700.0,66.9794,67.0025,66.9717,67.0025,6700.0
2013-10-29 13:35:00,87.16,87.17,87.11,87.15,7000.0,67.0025,67.0102,66.964,66.9948,7000.0
2013-10-29 13:40:00,87.15,87.18,87.15,87.16,7700.0,66.9948,67.0178,66.9948,67.0025,7700.0
2013-10-29 13:45:00,87.16,87.19,87.16,87.19,10600.0,67.0025,67.0255,67.0025,67.0255,10600.0
2013-10-29 13:50:00,87.19,87.2,87.17,87.2,8700.0,67.0255,67.0332,67.0102,67.0332,8700.0
2013-10-29 13:55:00,87.2,87.21,87.16,87.17,21300.0,67.0332,67.0409,67.0025,67.0102,21300.0
2013-10-29 14:00:00,87.17,87.21,87.14,87.2,12700.0,67.0102,67.0409,66.9871,67.0332,12700.0
2013-10-29 14:05:00,87.21,87.24,87.2,87.23,12100.0,67.0409,67.064,67.0332,67.0563,12100.0
2013-10-29 14:10:00,87.23,87.27,87.22,87.22,13700.0,67.0563,67.087,67.0486,67.0486,13700.0
2013-10-29 14:15:00,87.21,87.22,87.14,87.16,16000.0,67.0409,67.0486,66.9871,67.0025,16000.0
2013-10-29 14:20:00,87.16,87.17,87.13,87.15,16800.0,67.0025,67.0102,66.9794,66.9948,16800.0
2013-10-29 14:25:00,87.16,87.19,87.15,87.19,15500.0,67.0025,67.0255,66.9948,67.0255,15500.0
2013-10-29 14:30:00,87.19,87.21,87.17,87.18,10100.0,67.0255,67.0409,67.0102,67.0178,10100.0
2013-10-29 14:35:00,87.19,87.23,87.16,87.23,8400.0,67.0255,67.0563,67.0025,67.0563,8400.0
2013-10-29 14:40:00,87.23,87.27,87.22,87.27,14600.0,67.0563,67.087,67.0486,67.087,14600.0
2013-10-29 14:45:00,87.27,87.3,87.27,87.28,12000.0,67.087,67.1101,67.087,67.0947,12000.0
2013-10-29 14:50:00,87.28,87.29,87.27,87.29,11800.0,67.0947,67.1024,67.087,67.1024,11800.0
2013-10-29 14:55:00,87.28,87.29,87.23,87.23,11100.0,67.0947,67.1024,67.0563,67.0563,11100.0
2013-10-29 15:00:00,87.23,87.23,87.15,87.15,17500.0,67.0563,67.0563,66.9948,66.9948,17500.0
2013-10-29 15:05:00,87.14,87.16,87.09,87.1,32600.0,66.9871,67.0025,66.9487,66.9564,32600.0
2013-10-29 15:10:00,87.11,87.13,87.1,87.13,6700.0,66.964,66.9794,66.9564,66.9794,6700.0
2013-10-29 15:15:00,87.13,87.16,87.12,87.16,21600.0,66.9794,67.0025,66.9717,67.0025,21600.0
2013-10-29 15:20:00,87.17,87.17,87.11,87.11,20900.0,67.0102,67.0102,66.964,66.964,20900.0
2013-10-29 15:25:00,87.12,87.15,87.11,87.15,25400.0,66.9717,66.9948,66.964,66.9948,25400.0
2013-10-29 15:30:00,87.15,87.16,87.12,87.14,20500.0,66.9948,67.0025,66.9717,66.9871,20500.0
2013-10-29 15:35:00,87.13,87.18,87.13,87.17,27300.0,66.9794,67.0178,66.9794,67.0102,27300.0
2013-10-29 15:40:00,87.16,87.18,87.14,87.17,17100.0,67.0025,67.0178,66.9871,67.0102,17100.0
2013-10-29 15:45:00,87.17,87.21,87.17,87.17,33200.0,67.0102,67.0409,67.0102,67.0102,33200.0
2013-10-29 15:50:00,87.18,87.22,87.16,87.21,33500.0,67.0178,67.0486,67.0025,67.0409,33500.0
2013-10-29 15:55:00,87.21,87.27,87.2,87.27,54600.0,67.0409,67.087,67.0332,67.087,54600.0
2013-10-30 09:30:00,87.28,87.49,87.28,87.33,26800.0,67.0947,67.2562,67.0947,67.1332,26800.0
2013-10-30 09:35:00,87.35,87.35,87.15,87.15,13900.0,67.1485,67.1485,66.9948,66.9948,13900.0
2013-10-30 09:40:00,87.15,87.19,87.0,87.16,19600.0,66.9948,67.0255,66.8795,67.0025,19600.0
2013-10-30 09:45:00,87.16,87.2,87.05,87.2,9800.0,67.0025,67.0332,66.9179,67.0332,9800.0
2013-10-30 09:50:00,87.2,87.3,87.2,87.27,14300.0,67.0332,67.1101,67.0332,67.087,14300.0
2013-10-30 09:55:00,87.27,87.33,87.23,87.28,7800.0,67.087,67.1332,67.0563,67.0947,7800.0
2013-10-30 10:00:00,87.28,87.34,87.22,87.3,15800.0,67.0947,67.1408,67.0486,67.1101,15800.0
2013-10-30 10:05:00,87.3,87.33,87.2,87.2,12800.0,67.1101,67.1332,67.0332,67.0332,12800.0
2013-10-30 10:10:00,87.2,87.24,87.16,87.18,14900.0,67.0332,67.064,67.0025,67.0178,14900.0
2013-10-30 10:15:00,87.17,87.18,87.11,87.13,17000.0,67.0102,67.0178,66.964,66.9794,17000.0
2013-10-30 10:20:00,87.13,87.17,87.09,87.17,10200.0,66.9794,67.0102,66.9487,67.0102,10200.0
2013-10-30 10:25:00,87.18,87.19,87.09,87.14,26700.0,67.0178,67.0255,66.9487,66.9871,26700.0
2013-10-30 10:30:00,87.15,87.18,87.11,87.16,6500.0,66.9948,67.0178,66.964,67.0025,6500.0
2013-10-30 10:35:00,87.16,87.24,87.15,87.2,10600.0,67.0025,67.064,66.9948,67.0332,10600.0
2013-10-30 10:40:00,87.2,87.22,87.18,87.21,13100.0,67.0332,67.0486,67.0178,67.0409,13100.0
2013-10-30 10:45:00,87.21,87.21,87.11,87.13,10300.0,67.0409,67.0409,66.964,66.9794,10300.0
2013-10-30 10:50:00,87.13,87.25,87.13,87.19,11500.0,66.9794,67.0717,66.9794,67.0255,11500.0
2013-10-30 10:55:00,87.19,87.19,87.08,87.11,9700.0,67.0255,67.0255,66.941,66.964,9700.0
2013-10-30 11:00:00,87.14,87.16,87.09,87.11,15000.0,66.9871,67.0025,66.9487,66.964,15000.0
2013-10-30 11:05:00,87.1,87.19,87.1,87.14,7800.0,66.9564,67.0255,66.9564,66.9871,7800.0
2013-10-30 11:10:00,87.15,87.17,87.15,87.17,7900.0,66.9948,67.0102,66.9948,67.0102,7900.0
2013-10-30 11:15:00,87.17,87.17,87.12,87.15,6200.0,67.0102,67.0102,66.9717,66.9948,6200.0
2013-10-30 11:20:00,87.15,87.17,87.06,87.09,11600.0,66.9948,67.0102,66.9256,66.9487,11600.0
2013-10-30 11:25:00,87.09,87.15,87.09,87.12,8100.0,66.9487,66.9948,66.9487,66.9717,8100.0
2013-10-30 11:30:00,87.1,87.11,87.07,87.08,6600.0,66.9564,66.964,66.9333,66.941,6600.0
2013-10-30 11:35:00,87.08,87.15,87.05,87.15,7700.0,66.941,66.9948,66.9179,66.9948,7700.0
2013-10-30 11:40:00,87.14,87.14,87.08,87.08,6400.0,66.9871,66.9871,66.941,66.941,6400.0
2013-10-30 11:45:00,87.07,87.09,87.05,87.08,6800.0,66.9333,66.9487,66.9179,66.941,6800.0
2013-10-30 11:50:00,87.07,87.11,87.04,87.05,8500.0,66.9333,66.964,66.9102,66.9179,8500.0
2013-10-30 11:55:00,87.06,87.08,87.02,87.03,9200.0,66.9256,66.941,66.8949,66.9025,9200.0
2013-10-30 12:00:00,87.02,87.03,86.97,87.0,12000.0,66.8949,66.9025,66.8564,66.8795,12000.0
2013-10-30 12:05:00,87.0,87.0,86.93,86.93,9500.0,66.8795,66.8795,66.8257,66.8257,9500.0
2013-10-30 12:10:00,86.94,86.96,86.93,86.93,7100.0,66.8334,66.8487,66.8257,66.8257,7100.0
2013-10-30 12:15:00,86.93,86.94,86.86,86.86,20300.0,66.8257,66.8334,66.7719,66.7719,20300.0
2013-10-30 12:20:00,86.87,86.89,86.8,86.81,14700.0,66.7795,66.7949,66.7257,66.7334,14700.0
2013-10-30 12:25:00,86.81,86.83,86.77,86.82,9300.0,66.7334,66.7488,66.7027,66.7411,9300.0
2013-10-30 12:30:00,86.82,86.86,86.81,86.85,8000.0,66.7411,66.7719,66.7334,66.7642,8000.0
2013-10-30 12:35:00,86.85,86.89,86.85,86.88,4800.0,66.7642,66.7949,66.7642,66.7872,4800.0
2013-10-30 12:40:00,86.89,86.96,86.89,86.96,13800.0,66.7949,66.8487,66.7949,66.8487,13800.0
2013-10-30 12:45:00,86.96,87.0,86.96,86.99,6600.0,66.8487,66.8795,66.8487,66.8718,6600.0
2013-10-30 12:50:00,87.0,87.01,86.99,87.0,7000.0,66.8795,66.8872,66.8718,66.8795,7000.0
2013-10-30 12:55:00,87.0,87.0,86.97,86.99,7300.0,66.8795,66.8795,66.8564,66.8718,7300.0
2013-10-30 13:00:00,86.99,86.99,86.94,86.94,5000.0,66.8718,66.8718,66.8334,66.8334,5000.0
2013-10-30 13:05:00,86.94,86.94,86.9,86.94,5700.0,66.8334,66.8334,66.8026,66.8334,5700.0
2013-10-30 13:10:00,86.95,86.97,86.94,86.97,6900.0,66.841,66.8564,66.8334,66.8564,6900.0
2013-10-30 13:15:00,86.97,86.99,86.96,86.97,34500.0,66.8564,66.8718,66.8487,66.8564,34500.0
2013-10-30 13:20:00,86.96,86.96,86.91,86.96,5600.0,66.8487,66.8487,66.8103,66.8487,5600.0
2013-10-30 13:25:00,86.96,86.96,86.9,86.93,13800.0,66.8487,66.8487,66.8026,66.8257,13800.0
2013-10-30 13:30:00,86.93,86.93,86.89,86.93,8300.0,66.8257,66.8257,66.7949,66.8257,8300.0
2013-10-30 13:35:00,86.93,86.98,86.92,86.98,7700.0,66.8257,66.8641,66.818,66.8641,7700.0
2013-10-30 13:40:00,86.98,86.99,86.92,86.92,9200.0,66.8641,66.8718,66.818,66.818,9200.0
2013-10-30 13:45:00,86.91,86.92,86.9,86.91,9200.0,66.8103,66.818,66.8026,66.8103,9200.0
2013-10-30 13:50:00,86.9,86.91,86.83,86.83,32800.0,66.8026,66.8103,66.7488,66.7488,32800.0
2013-10-30 13:55:00,86.84,86.9,86.79,86.9,10300.0,66.7565,66.8026,66.718,66.8026,10300.0
2013-10-30 14:00:00,86.92,87.18,86.75,86.99,29800.0,66.818,67.0178,66.6873,66.8718,29800.0
2013-10-30 14:05:00,87.0,87.1,86.78,86.88,18400.0,66.8795,66.9564,66.7104,66.7872,18400.0
2013-10-30 14:10:00,86.88,87.03,86.83,86.95,18600.0,66.7872,66.9025,66.7488,66.841,18600.0
2013-10-30 14:15:00,86.94,86.94,86.61,86.73,25500.0,66.8334,66.8334,66.5797,66.6719,25500.0
2013-10-30 14:20:00,86.73,86.81,86.6,86.64,24000.0,66.6719,66.7334,66.572,66.6027,24000.0
2013-10-30 14:25:00,86.65,86.71,86.53,86.68,19200.0,66.6104,66.6565,66.5182,66.6335,19200.0
2013-10-30 14:30:00,86.65,86.81,86.61,86.78,21800.0,66.6104,66.7334,66.5797,66.7104,21800.0
2013-10-30 14:35:00,86.78,86.78,86.72,86.73,11000.0,66.7104,66.7104,66.6642,66.6719,11000.0
2013-10-30 14:40:00,86.76,86.84,86.71,86.71,20900.0,66.695,66.7565,66.6565,66.6565,20900.0
2013-10-30 14:45:00,86.75,86.86,86.75,86.85,19600.0,66.6873,66.7719,66.6873,66.7642,19600.0
2013-10-30 14:50:00,86.86,86.89,86.79,86.83,19600.0,66.7719,66.7949,66.718,66.7488,19600.0
2013-10-30 14:55:00,86.83,86.95,86.82,86.92,23700.0,66.7488,66.841,66.7411,66.818,23700.0
2013-10-30 15:00:00,86.92,87.01,86.92,86.98,14000.0,66.818,66.8872,66.818,66.8641,14000.0
2013-10-30 15:05:00,87.02,87.09,86.98,87.0,9100.0,66.8949,66.9487,66.8641,66.8795,9100.0
2013-10-30 15:10:00,86.99,87.01,86.97,86.98,6900.0,66.8718,66.8872,66.8564,66.8641,6900.0
2013-10-30 15:15:00,86.98,86.98,86.94,86.98,12600.0,66.8641,66.8641,66.8334,66.8641,12600.0
2013-10-30 15:20:00,86.98,87.03,86.95,86.99,10400.0,66.8641,66.9025,66.841,66.8718,10400.0
2013-10-30 15:25:00,86.98,87.07,86.96,87.04,12300.0,66.8641,66.9333,66.8487,66.9102,12300.0
2013-10-30 15:30:00,87.04,87.07,87.01,87.06,12800.0,66.9102,66.9333,66.8872,66.9256,12800.0
2013-10-30 15:35:00,87.05,87.06,87.01,87.03,10800.0,66.9179,66.9256,66.8872,66.9025,10800.0
2013-10-30 15:40:00,87.04,87.07,86.97,87.02,14200.0,66.9102,66.9333,66.8564,66.8949,14200.0
2013-10-30 15:45:00,87.0,87.01,86.96,86.98,34900.0,66.8795,66.8872,66.8487,66.8641,34900.0
2013-10-30 15:50:00,86.98,87.0,86.94,86.95,25300.0,66.8641,66.8795,66.8334,66.841,25300.0
2013-10-30 15:55:00,86.94,86.99,86.89,86.92,51500.0,66.8334,66.8718,66.7949,66.818,51500.0
2013-10-31 09:30:00,86.99,87.0,86.67,86.68,44500.0,66.8718,66.8795,66.6258,66.6335,44500.0
2013-10-31 09:35:00,86.73,86.76,86.61,86.75,43800.0,66.6719,66.695,66.5797,66.6873,43800.0
2013-10-31 09:40:00,86.73,86.86,86.61,86.86,15600.0,66.6719,66.7719,66.5797,66.7719,15600.0
2013-10-31 09:45:00,86.91,87.09,86.85,86.95,29400.0,66.8103,66.9487,66.7642,66.841,29400.0
2013-10-31 09:50:00,86.95,87.0,86.79,86.8,13100.0,66.841,66.8795,66.718,66.7257,13100.0
2013-10-31 09:55:00,86.8,86.85,86.67,86.81,16400.0,66.7257,66.7642,66.6258,66.7334,16400.0
2013-10-31 10:00:00,86.8,86.83,86.74,86.75,13200.0,66.7257,66.7488,66.6796,66.6873,13200.0
2013-10-31 10:05:00,86.75,86.8,86.7,86.8,20900.0,66.6873,66.7257,66.6489,66.7257,20900.0
2013-10-31 10:10:00,86.81,86.96,86.78,86.94,17200.0,66.7334,66.8487,66.7104,66.8334,17200.0
2013-10-31 10:15:00,86.95,86.99,86.88,86.96,15100.0,66.841,66.8718,66.7872,66.8487,15100.0
2013-10-31 10:20:00,86.94,86.94,86.86,86.88,11000.0,66.8334,66.8334,66.7719,66.7872,11000.0
2013-10-31 10:25:00,86.89,86.96,86.89,86.93,11700.0,66.7949,66.8487,66.7949,66.8257,11700.0
2013-10-31 10:30:00,86.89,86.98,86.88,86.88,13200.0,66.7949,66.8641,66.7872,66.7872,13200.0
2013-10-31 10:35:00,86.89,86.89,86.75,86.76,17000.0,66.7949,66.7949,66.6873,66.695,17000.0
2013-10-31 10:40:00,86.78,86.81,86.75,86.81,18000.0,66.7104,66.7334,66.6873,66.7334,18000.0
2013-10-31 10:45:00,86.81,86.85,86.73,86.73,25700.0,66.7334,66.7642,66.6719,66.6719,25700.0
2013-10-31 10:50:00,86.72,86.78,86.69,86.7,11200.0,66.6642,66.7104,66.6412,66.6489,11200.0
2013-10-31 10:55:00,86.7,86.71,86.65,86.7,9600.0,66.6489,66.6565,66.6104,66.6489,9600.0
2013-10-31 11:00:00,86.71,86.77,86.7,86.72,21700.0,66.6565,66.7027,66.6489,66.6642,21700.0
2013-10-31 11:05:00,86.72,86.72,86.64,86.65,8800.0,66.6642,66.6642,66.6027,66.6104,8800.0
2013-10-31 11:10:00,86.66,86.72,86.66,86.7,10400.0,66.6181,66.6642,66.6181,66.6489,10400.0
2013-10-31 11:15:00,86.7,86.78,86.65,86.75,12200.0,66.6489,66.7104,66.6104,66.6873,12200.0
2013-10-31 11:20:00,86.75,86.76,86.72,86.74,8200.0,66.6873,66.695,66.6642,66.6796,8200.0
2013-10-31 11:25:00,86.75,86.83,86.73,86.81,13500.0,66.6873,66.7488,66.6719,66.7334,13500.0
2013-10-31 11:30:00,86.81,86.83,86.8,86.81,11400.0,66.7334,66.7488,66.7257,66.7334,11400.0
2013-10-31 11:35:00,86.82,86.86,86.81,86.84,17700.0,66.7411,66.7719,66.7334,66.7565,17700.0
2013-10-31 11:40:00,86.84,86.89,86.81,86.81,9400.0,66.7565,66.7949,66.7334,66.7334,9400.0
2013-10-31 11:45:00,86.81,86.88,86.81,86.87,8400.0,66.7334,66.7872,66.7334,66.7795,8400.0
2013-10-31 11:50:00,86.87,86.87,86.83,86.83,8000.0,66.7795,66.7795,66.7488,66.7488,8000.0
2013-10-31 11:55:00,86.83,86.86,86.8,86.86,11200.0,66.7488,66.7719,66.7257,66.7719,11200.0
2013-10-31 12:00:00,86.86,86.86,86.77,86.77,15400.0,66.7719,66.7719,66.7027,66.7027,15400.0
2013-10-31 12:05:00,86.77,86.88,86.77,86.85,9900.0,66.7027,66.7872,66.7027,66.7642,9900.0
2013-10-31 12:10:00,86.83,86.87,86.8,86.8,5500.0,66.7488,66.7795,66.7257,66.7257,5500.0
2013-10-31 12:15:00,86.8,86.81,86.76,86.79,7400.0,66.7257,66.7334,66.695,66.718,7400.0
2013-10-31 12:20:00,86.79,86.83,86.73,86.73,8300.0,66.718,66.7488,66.6719,66.6719,8300.0
2013-10-31 12:25:00,86.72,86.73,86.6,86.61,22200.0,66.6642,66.6719,66.572,66.5797,22200.0
2013-10-31 12:30:00,86.6,86.72,86.6,86.7,7600.0,66.572,66.6642,66.572,66.6489,7600.0
2013-10-31 12:35:00,86.71,86.75,86.71,86.75,6900.0,66.6565,66.6873,66.6565,66.6873,6900.0
2013-10-31 12:40:00,86.76,86.78,86.74,86.77,5400.0,66.695,66.7104,66.6796,66.7027,5400.0
2013-10-31 12:45:00,86.77,86.78,86.7,86.7,11600.0,66.7027,66.7104,66.6489,66.6489,11600.0
2013-10-31 12:50:00,86.7,86.71,86.67,86.69,6000.0,66.6489,66.6565,66.6258,66.6412,6000.0
2013-10-31 12:55:00,86.68,86.69,86.66,86.66,9300.0,66.6335,66.6412,66.6181,66.6181,9300.0
2013-10-31 13:00:00,86.68,86.71,86.66,86.67,11900.0,66.6335,66.6565,66.6181,66.6258,11900.0
2013-10-31 13:05:00,86.68,86.68,86.61,86.61,9400.0,66.6335,66.6335,66.5797,66.5797,9400.0
2013-10-31 13:10:00,86.61,86.68,86.59,86.65,9400.0,66.5797,66.6335,66.5643,66.6104,9400.0
2013-10-31 13:15:00,86.66,86.7,86.64,86.69,8700.0,66.6181,66.6489,66.6027,66.6412,8700.0
2013-10-31 13:20:00,86.7,86.71,86.67,86.69,8800.0,66.6489,66.6565,66.6258,66.6412,8800.0
2013-10-31 13:25:00,86.71,86.72,86.69,86.72,8800.0,66.6565,66.6642,66.6412,66.6642,8800.0
2013-10-31 13:30:00,86.74,86.79,86.73,86.77,18200.0,66.6796,66.718,66.6719,66.7027,18200.0
2013-10-31 13:35:00,86.76,86.8,86.72,86.8,8200.0,66.695,66.7257,66.6642,66.7257,8200.0
2013-10-31 13:40:00,86.8,86.82,86.79,86.82,8700.0,66.7257,66.7411,66.718,66.7411,8700.0
2013-10-31 13:45:00,86.83,86.89,86.82,86.88,18400.0,66.7488,66.7949,66.7411,66.7872,18400.0
2013-10-31 13:50:00,86.88,86.88,86.81,86.82,9200.0,66.7872,66.7872,66.7334,66.7411,9200.0
2013-10-31 13:55:00,86.82,86.83,86.78,86.79,17100.0,66.7411,66.7488,66.7104,66.718,17100.0
2013-10-31 14:00:00,86.79,86.79,86.76,86.77,6300.0,66.718,66.718,66.695,66.7027,6300.0
2013-10-31 14:05:00,86.78,86.82,86.74,86.78,15800.0,66.7104,66.7411,66.6796,66.7104,15800.0
2013-10-31 14:10:00,86.78,86.84,86.78,86.84,7800.0,66.7104,66.7565,66.7104,66.7565,7800.0
2013-10-31 14:15:00,86.84,86.9,86.84,86.88,9400.0,66.7565,66.8026,66.7565,66.7872,9400.0
2013-10-31 14:20:00,86.88,86.89,86.86,86.88,8400.0,66.7872,66.7949,66.7719,66.7872,8400.0
2013-10-31 14:25:00,86.88,86.93,86.87,86.89,10800.0,66.7872,66.8257,66.7795,66.7949,10800.0
2013-10-31 14:30:00,86.89,86.92,86.87,86.88,16200.0,66.7949,66.818,66.7795,66.7872,16200.0
2013-10-31 14:35:00,86.88,86.94,86.88,86.94,8100.0,66.7872,66.8334,66.7872,66.8334,8100.0
2013-10-31 14:40:00,86.94,86.97,86.92,86.96,7100.0,66.8334,66.8564,66.818,66.8487,7100.0
2013-10-31 14:45:00,86.97,86.97,86.91,86.92,9800.0,66.8564,66.8564,66.8103,66.818,9800.0
2013-10-31 14:50:00,86.92,86.92,86.84,86.84,11700.0,66.818,66.818,66.7565,66.7565,11700.0
2013-10-31 14:55:00,86.85,86.86,86.76,86.76,12500.0,66.7642,66.7719,66.695,66.695,12500.0
2013-10-31 15:00:00,86.75,86.75,86.66,86.75,19000.0,66.6873,66.6873,66.6181,66.6873,19000.0
2013-10-31 15:05:00,86.75,86.75,86.64,86.64,13800.0,66.6873,66.6873,66.6027,66.6027,13800.0
2013-10-31 15:10:00,86.65,86.69,86.65,86.68,15000.0,66.6104,66.6412,66.6104,66.6335,15000.0
2013-10-31 15:15:00,86.68,86.73,86.67,86.68,18000.0,66.6335,66.6719,66.6258,66.6335,18000.0
2013-10-31 15:20:00,86.68,86.72,86.66,86.72,19600.0,66.6335,66.6642,66.6181,66.6642,19600.0
2013-10-31 15:25:00,86.72,86.72,86.6,86.6,19000.0,66.6642,66.6642,66.572,66.572,19000.0
2013-10-31 15:30:00,86.6,86.6,86.54,86.56,34100.0,66.572,66.572,66.5259,66.5412,34100.0
2013-10-31 15:35:00,86.57,86.64,86.57,86.57,27300.0,66.5489,66.6027,66.5489,66.5489,27300.0
2013-10-31 15:40:00,86.58,86.59,86.53,86.59,41100.0,66.5566,66.5643,66.5182,66.5643,41100.0
2013-10-31 15:45:00,86.58,86.59,86.51,86.57,64900.0,66.5566,66.5643,66.5028,66.5489,64900.0
2013-10-31 15:50:00,86.56,86.58,86.43,86.46,59400.0,66.5412,66.5566,66.4413,66.4644,59400.0
2013-10-31 15:55:00,86.47,86.47,86.29,86.31,130200.0,66.4721,66.4721,66.3337,66.3491,130200.0
2013-11-01 09:30:00,86.58,86.6,86.42,86.56,41100.0,66.5566,66.572,66.4336,66.5412,41100.0
2013-11-01 09:35:00,86.55,86.57,86.38,86.47,19700.0,66.5335,66.5489,66.4029,66.4721,19700.0
2013-11-01 09:40:00,86.45,86.55,86.38,86.47,37200.0,66.4567,66.5335,66.4029,66.4721,37200.0
2013-11-01 09:45:00,86.48,86.56,86.3,86.31,15400.0,66.4797,66.5412,66.3414,66.3491,15400.0
2013-11-01 09:50:00,86.31,86.38,86.18,86.21,38400.0,66.3491,66.4029,66.2491,66.2722,38400.0
2013-11-01 09:55:00,86.21,86.31,86.17,86.17,22500.0,66.2722,66.3491,66.2414,66.2414,22500.0
2013-11-01 10:00:00,86.22,86.31,86.16,86.25,20100.0,66.2799,66.3491,66.2337,66.3029,20100.0
2013-11-01 10:05:00,86.25,86.39,86.23,86.36,40900.0,66.3029,66.4106,66.2876,66.3875,40900.0
2013-11-01 10:10:00,86.36,86.36,86.22,86.22,18300.0,66.3875,66.3875,66.2799,66.2799,18300.0
2013-11-01 10:15:00,86.22,86.23,86.03,86.04,25700.0,66.2799,66.2876,66.1338,66.1415,25700.0
2013-11-01 10:20:00,86.03,86.12,86.02,86.02,22100.0,66.1338,66.203,66.1261,66.1261,22100.0
2013-11-01 10:25:00,86.03,86.13,86.02,86.13,13200.0,66.1338,66.2107,66.1261,66.2107,13200.0
2013-11-01 10:30:00,86.13,86.23,86.11,86.2,12700.0,66.2107,66.2876,66.1953,66.2645,12700.0
2013-11-01 10:35:00,86.2,86.27,86.18,86.23,12200.0,66.2645,66.3183,66.2491,66.2876,12200.0
2013-11-01 10:40:00,86.3,86.36,86.28,86.32,12200.0,66.3414,66.3875,66.326,66.3567,12200.0
2013-11-01 10:45:00,86.33,86.33,86.27,86.29,11500.0,66.3644,66.3644,66.3183,66.3337,11500.0
2013-11-01 10:50:00,86.29,86.32,86.27,86.32,14400.0,66.3337,66.3567,66.3183,66.3567,14400.0
2013-11-01 10:55:00,86.34,86.45,86.33,86.45,7500.0,66.3721,66.4567,66.3644,66.4567,7500.0
2013-11-01 11:00:00,86.46,86.47,86.35,86.35,14400.0,66.4644,66.4721,66.3798,66.3798,14400.0
2013-11-01 11:05:00,86.35,86.35,86.21,86.23,17700.0,66.3798,66.3798,66.2722,66.2876,17700.0
2013-11-01 11:10:00,86.22,86.26,86.17,86.23,9900.0,66.2799,66.3106,66.2414,66.2876,9900.0
2013-11-01 11:15:00,86.24,86.26,86.2,86.25,17700.0,66.2952,66.3106,66.2645,66.3029,17700.0
2013-11-01 11:20:00,86.24,86.33,86.24,86.28,11700.0,66.2952,66.3644,66.2952,66.326,11700.0
2013-11-01 11:25:00,86.28,86.3,86.23,86.28,34300.0,66.326,66.3414,66.2876,66.326,34300.0
2013-11-01 11:30:00,86.28,86.3,86.24,86.28,22100.0,66.326,66.3414,66.2952,66.326,22100.0
2013-11-01 11:35:00,86.28,86.29,86.16,86.23,14500.0,66.326,66.3337,66.2337,66.2876,14500.0
2013-11-01 11:40:00,86.24,86.36,86.24,86.34,11100.0,66.2952,66.3875,66.2952,66.3721,11100.0
2013-11-01 11:45:00,86.31,86.44,86.3,86.44,11100.0,66.3491,66.449,66.3414,66.449,11100.0
2013-11-01 11:50:00,86.44,86.44,86.32,86.32,5200.0,66.449,66.449,66.3567,66.3567,5200.0
2013-11-01 11:55:00,86.34,86.35,86.21,86.23,14400.0,66.3721,66.3798,66.2722,66.2876,14400.0
2013-11-01 12:00:00,86.23,86.32,86.23,86.32,10800.0,66.2876,66.3567,66.2876,66.3567,10800.0
2013-11-01 12:05:00,86.33,86.35,86.25,86.32,10100.0,66.3644,66.3798,66.3029,66.3567,10100.0
2013-11-01 12:10:00,86.31,86.32,86.26,86.27,10700.0,66.3491,66.3567,66.3106,66.3183,10700.0
2013-11-01 12:15:00,86.27,86.34,86.23,86.26,17200.0,66.3183,66.3721,66.2876,66.3106,17200.0
2013-11-01 12:20:00,86.26,86.33,86.23,86.33,11900.0,66.3106,66.3644,66.2876,66.3644,11900.0
2013-11-01 12:25:00,86.33,86.41,86.31,86.38,9700.0,66.3644,66.4259,66.3491,66.4029,9700.0
2013-11-01 12:30:00,86.39,86.46,86.39,86.41,9000.0,66.4106,66.4644,66.4106,66.4259,9000.0
2013-11-01 12:35:00,86.4,86.46,86.4,86.4,5000.0,66.4182,66.4644,66.4182,66.4182,5000.0
2013-11-01 12:40:00,86.42,86.48,86.42,86.44,4700.0,66.4336,66.4797,66.4336,66.449,4700.0
2013-11-01 12:45:00,86.45,86.46,86.37,86.39,7500.0,66.4567,66.4644,66.3952,66.4106,7500.0
2013-11-01 12:50:00,86.39,86.43,86.39,86.42,1900.0,66.4106,66.4413,66.4106,66.4336,1900.0
2013-11-01 12:55:00,86.42,86.45,86.38,86.38,7600.0,66.4336,66.4567,66.4029,66.4029,7600.0
2013-11-01 13:00:00,86.37,86.37,86.34,86.34,7100.0,66.3952,66.3952,66.3721,66.3721,7100.0
2013-11-01 13:05:00,86.34,86.34,86.29,86.31,7300.0,66.3721,66.3721,66.3337,66.3491,7300.0
2013-11-01 13:10:00,86.31,86.33,86.28,86.28,3600.0,66.3491,66.3644,66.326,66.326,3600.0
2013-11-01 13:15:00,86.28,86.29,86.25,86.26,8600.0,66.326,66.3337,66.3029,66.3106,8600.0
2013-11-01 13:20:00,86.27,86.31,86.25,86.3,9700.0,66.3183,66.3491,66.3029,66.3414,9700.0
2013-11-01 13:25:00,86.31,86.34,86.27,86.33,10600.0,66.3491,66.3721,66.3183,66.3644,10600.0
2013-11-01 13:30:00,86.32,86.32,86.29,86.31,10400.0,66.3567,66.3567,66.3337,66.3491,10400.0
2013-11-01 13:35:00,86.33,86.44,86.33,86.42,8400.0,66.3644,66.449,66.3644,66.4336,8400.0
2013-11-01 13:40:00,86.43,86.44,86.39,86.39,9200.0,66.4413,66.449,66.4106,66.4106,9200.0
2013-11-01 13:45:00,86.39,86.44,86.36,86.44,6800.0,66.4106,66.449,66.3875,66.449,6800.0
2013-11-01 13:50:00,86.44,86.47,86.4,86.42,7300.0,66.449,66.4721,66.4182,66.4336,7300.0
2013-11-01 13:55:00,86.42,86.42,86.37,86.37,8200.0,66.4336,66.4336,66.3952,66.3952,8200.0
2013-11-01 14:00:00,86.37,86.42,86.37,86.39,11500.0,66.3952,66.4336,66.3952,66.4106,11500.0
2013-11-01 14:05:00,86.39,86.4,86.35,86.35,12700.0,66.4106,66.4182,66.3798,66.3798,12700.0
2013-11-01 14:10:00,86.35,86.39,86.34,86.35,14400.0,66.3798,66.4106,66.3721,66.3798,14400.0
2013-11-01 14:15:00,86.36,86.39,86.35,86.39,9300.0,66.3875,66.4106,66.3798,66.4106,9300.0
2013-11-01 14:20:00,86.39,86.42,86.39,86.4,8600.0,66.4106,66.4336,66.4106,66.4182,8600.0
2013-11-01 14:25:00,86.41,86.41,86.38,86.38,6700.0,66.4259,66.4259,66.4029,66.4029,6700.0
2013-11-01 14:30:00,86.38,86.4,86.31,86.34,21600.0,66.4029,66.4182,66.3491,66.3721,21600.0
2013-11-01 14:35:00,86.34,86.37,86.31,86.32,12900.0,66.3721,66.3952,66.3491,66.3567,12900.0
2013-11-01 14:40:00,86.33,86.41,86.32,86.35,21800.0,66.3644,66.4259,66.3567,66.3798,21800.0
2013-11-01 14:45:00,86.35,86.36,86.31,86.34,10200.0,66.3798,66.3875,66.3491,66.3721,10200.0
2013-11-01 14:50:00,86.34,86.38,86.32,86.34,18400.0,66.3721,66.4029,66.3567,66.3721,18400.0
2013-11-01 14:55:00,86.34,86.37,86.3,86.3,13300.0,66.3721,66.3952,66.3414,66.3414,13300.0
2013-11-01 15:00:00,86.29,86.36,86.29,86.34,16200.0,66.3337,66.3875,66.3337,66.3721,16200.0
2013-11-01 15:05:00,86.34,86.36,86.31,86.31,10700.0,66.3721,66.3875,66.3491,66.3491,10700.0
2013-11-01 15:10:00,86.32,86.41,86.32,86.4,16800.0,66.3567,66.4259,66.3567,66.4182,16800.0
2013-11-01 15:15:00,86.39,86.39,86.34,86.35,17300.0,66.4106,66.4106,66.3721,66.3798,17300.0
2013-11-01 15:20:00,86.35,86.38,86.34,86.37,12400.0,66.3798,66.4029,66.3721,66.3952,12400.0
2013-11-01 15:25:00,86.37,86.43,86.37,86.39,12300.0,66.3952,66.4413,66.3952,66.4106,12300.0
2013-11-01 15:30:00,86.38,86.44,86.38,86.43,11300.0,66.4029,66.449,66.4029,66.4413,11300.0
2013-11-01 15:35:00,86.43,86.49,86.43,86.43,12300.0,66.4413,66.4874,66.4413,66.4413,12300.0
2013-11-01 15:40:00,86.43,86.46,86.4,86.46,23600.0,66.4413,66.4644,66.4182,66.4644,23600.0
2013-11-01 15:45:00,86.47,86.5,86.41,86.41,50000.0,66.4721,66.4951,66.4259,66.4259,50000.0
2013-11-01 15:50:00,86.42,86.47,86.4,86.46,35000.0,66.4336,66.4721,66.4182,66.4644,35000.0
2013-11-01 15:55:00,86.47,86.53,86.35,86.4,97400.0,66.4721,66.5182,66.3798,66.4182,97400.0
2013-11-04 09:30:00,86.51,87.06,86.48,87.05,29300.0,66.5028,66.9256,66.4797,66.9179,29300.0
2013-11-04 09:35:00,87.06,87.09,86.9,86.9,15000.0,66.9256,66.9487,66.8026,66.8026,15000.0
2013-11-04 09:40:00,86.92,86.95,86.77,86.79,12900.0,66.818,66.841,66.7027,66.718,12900.0
2013-11-04 09:45:00,86.8,86.82,86.68,86.77,13500.0,66.7257,66.7411,66.6335,66.7027,13500.0
2013-11-04 09:50:00,86.76,86.76,86.64,86.68,12500.0,66.695,66.695,66.6027,66.6335,12500.0
2013-11-04 09:55:00,86.67,86.67,86.54,86.62,11400.0,66.6258,66.6258,66.5259,66.5874,11400.0
2013-11-04 10:00:00,86.62,86.62,86.45,86.5,16000.0,66.5874,66.5874,66.4567,66.4951,16000.0
2013-11-04 10:05:00,86.5,86.52,86.41,86.42,16200.0,66.4951,66.5105,66.4259,66.4336,16200.0
2013-11-04 10:10:00,86.41,86.53,86.41,86.51,12700.0,66.4259,66.5182,66.4259,66.5028,12700.0
2013-11-04 10:15:00,86.5,86.61,86.5,86.54,13300.0,66.4951,66.5797,66.4951,66.5259,13300.0
2013-11-04 10:20:00,86.54,86.54,86.5,86.52,12000.0,66.5259,66.5259,66.4951,66.5105,12000.0
2013-11-04 10:25:00,86.52,86.62,86.51,86.61,8400.0,66.5105,66.5874,66.5028,66.5797,8400.0
2013-11-04 10:30:00,86.62,86.68,86.62,86.67,9700.0,66.5874,66.6335,66.5874,66.6258,9700.0
2013-11-04 10:35:00,86.68,86.73,86.66,86.68,13000.0,66.6335,66.6719,66.6181,66.6335,13000.0
2013-11-04 10:40:00,86.69,86.7,86.62,86.67,10000.0,66.6412,66.6489,66.5874,66.6258,10000.0
2013-11-04 10:45:00,86.65,86.7,86.64,86.7,8700.0,66.6104,66.6489,66.6027,66.6489,8700.0
2013-11-04 10:50:00,86.7,86.72,86.59,86.59,9300.0,66.6489,66.6642,66.5643,66.5643,9300.0
2013-11-04 10:55:00,86.58,86.62,86.47,86.48,11400.0,66.5566,66.5874,66.4721,66.4797,11400.0
2013-11-04 11:00:00,86.46,86.46,86.39,86.4,16700.0,66.4644,66.4644,66.4106,66.4182,16700.0
2013-11-04 11:05:00,86.39,86.45,86.38,86.39,13200.0,66.4106,66.4567,66.4029,66.4106,13200.0
2013-11-04 11:10:00,86.36,86.44,86.35,86.44,8500.0,66.3875,66.449,66.3798,66.449,8500.0
2013-11-04 11:15:00,86.43,86.45,86.37,86.44,10500.0,66.4413,66.4567,66.3952,66.449,10500.0
2013-11-04 11:20:00,86.43,86.49,86.39,86.45,25200.0,66.4413,66.4874,66.4106,66.4567,25200.0
2013-11-04 11:25:00,86.44,86.47,86.4,86.47,9200.0,66.449,66.4721,66.4182,66.4721,9200.0
2013-11-04 11:30:00,86.47,86.51,86.46,86.47,10300.0,66.4721,66.5028,66.4644,66.4721,10300.0
2013-11-04 11:35:00,86.49,86.54,86.49,86.53,8400.0,66.4874,66.5259,66.4874,66.5182,8400.0
2013-11-04 11:40:00,86.51,86.55,86.5,86.52,7000.0,66.5028,66.5335,66.4951,66.5105,7000.0
2013-11-04 11:45:00,86.52,86.55,86.5,86.51,8000.0,66.5105,66.5335,66.4951,66.5028,8000.0
2013-11-04 11:50:00,86.51,86.59,86.5,86.53,7900.0,66.5028,66.5643,66.4951,66.5182,7900.0
2013-11-04 11:55:00,86.53,86.59,86.52,86.54,5400.0,66.5182,66.5643,66.5105,66.5259,5400.0
2013-11-04 12:00:00,86.54,86.56,86.53,86.56,4900.0,66.5259,66.5412,66.5182,66.5412,4900.0
2013-11-04 12:05:00,86.57,86.59,86.54,86.55,8700.0,66.5489,66.5643,66.5259,66.5335,8700.0
2013-11-04 12:10:00,86.57,86.66,86.57,86.64,21200.0,66.5489,66.6181,66.5489,66.6027,21200.0
2013-11-04 12:15:00,86.62,86.64,86.59,86.63,8400.0,66.5874,66.6027,66.5643,66.595,8400.0
2013-11-04 12:20:00,86.63,86.69,86.61,86.67,12100.0,66.595,66.6412,66.5797,66.6258,12100.0
2013-11-04 12:25:00,86.65,86.69,86.65,86.67,5400.0,66.6104,66.6412,66.6104,66.6258,5400.0
2013-11-04 12:30:00,86.66,86.69,86.65,86.67,14000.0,66.6181,66.6412,66.6104,66.6258,14000.0
2013-11-04 12:35:00,86.66,86.67,86.62,86.67,8000.0,66.6181,66.6258,66.5874,66.6258,8000.0
2013-11-04 12:40:00,86.66,86.68,86.65,86.65,5400.0,66.6181,66.6335,66.6104,66.6104,5400.0
2013-11-04 12:45:00,86.66,86.69,86.65,86.65,11400.0,66.6181,66.6412,66.6104,66.6104,11400.0
2013-11-04 12:50:00,86.64,86.67,86.64,86.66,6300.0,66.6027,66.6258,66.6027,66.6181,6300.0
2013-11-04 12:55:00,86.65,86.66,86.59,86.59,8900.0,66.6104,66.6181,66.5643,66.5643,8900.0
2013-11-04 13:00:00,86.59,86.64,86.59,86.61,7300.0,66.5643,66.6027,66.5643,66.5797,7300.0
2013-11-04 13:05:00,86.61,86.63,86.61,86.63,11800.0,66.5797,66.595,66.5797,66.595,11800.0
2013-11-04 13:10:00,86.63,86.63,86.61,86.62,7600.0,66.595,66.595,66.5797,66.5874,7600.0
2013-11-04 13:15:00,86.62,86.67,86.61,86.66,10600.0,66.5874,66.6258,66.5797,66.6181,10600.0
2013-11-04 13:20:00,86.67,86.68,86.65,86.65,6900.0,66.6258,66.6335,66.6104,66.6104,6900.0
2013-11-04 13:25:00,86.65,86.69,86.65,86.66,13500.0,66.6104,66.6412,66.6104,66.6181,13500.0
2013-11-04 13:30:00,86.66,86.67,86.63,86.66,7400.0,66.6181,66.6258,66.595,66.6181,7400.0
2013-11-04 13:35:00,86.64,86.64,86.6,86.63,6200.0,66.6027,66.6027,66.572,66.595,6200.0
2013-11-04 13:40:00,86.62,86.66,86.62,86.66,5900.0,66.5874,66.6181,66.5874,66.6181,5900.0
2013-11-04 13:45:00,86.66,86.69,86.65,86.69,9400.0,66.6181,66.6412,66.6104,66.6412,9400.0
2013-11-04 13:50:00,86.69,86.69,86.63,86.64,5100.0,66.6412,66.6412,66.595,66.6027,5100.0
2013-11-04 13:55:00,86.63,86.67,86.63,86.66,5800.0,66.595,66.6258,66.595,66.6181,5800.0
2013-11-04 14:00:00,86.68,86.72,86.67,86.7,11500.0,66.6335,66.6642,66.6258,66.6489,11500.0
2013-11-04 14:05:00,86.69,86.72,86.66,86.69,14500.0,66.6412,66.6642,66.6181,66.6412,14500.0
2013-11-04 14:10:00,86.68,86.71,86.67,86.69,5400.0,66.6335,66.6565,66.6258,66.6412,5400.0
2013-11-04 14:15:00,86.7,86.72,86.7,86.72,5200.0,66.6489,66.6642,66.6489,66.6642,5200.0
2013-11-04 14:20:00,86.71,86.71,86.66,86.7,9800.0,66.6565,66.6565,66.6181,66.6489,9800.0
2013-11-04 14:25:00,86.71,86.72,86.69,86.71,5900.0,66.6565,66.6642,66.6412,66.6565,5900.0
2013-11-04 14:30:00,86.72,86.76,86.69,86.71,9000.0,66.6642,66.695,66.6412,66.6565,9000.0
2013-11-04 14:35:00,86.7,86.7,86.64,86.65,6400.0,66.6489,66.6489,66.6027,66.6104,6400.0
2013-11-04 14:40:00,86.64,86.66,86.63,86.66,5700.0,66.6027,66.6181,66.595,66.6181,5700.0
2013-11-04 14:45:00,86.67,86.72,86.66,86.66,10300.0,66.6258,66.6642,66.6181,66.6181,10300.0
2013-11-04 14:50:00,86.65,86.69,86.63,86.64,8100.0,66.6104,66.6412,66.595,66.6027,8100.0
2013-11-04 14:55:00,86.64,86.68,86.61,86.61,7500.0,66.6027,66.6335,66.5797,66.5797,7500.0
2013-11-04 15:00:00,86.61,86.63,86.6,86.62,9300.0,66.5797,66.595,66.572,66.5874,9300.0
2013-11-04 15:05:00,86.62,86.62,86.55,86.56,18800.0,66.5874,66.5874,66.5335,66.5412,18800.0
2013-11-04 15:10:00,86.56,86.58,86.56,86.58,6900.0,66.5412,66.5566,66.5412,66.5566,6900.0
2013-11-04 15:15:00,86.58,86.61,86.57,86.57,15900.0,66.5566,66.5797,66.5489,66.5489,15900.0
2013-11-04 15:20:00,86.58,86.58,86.55,86.58,22800.0,66.5566,66.5566,66.5335,66.5566,22800.0
2013-11-04 15:25:00,86.58,86.64,86.57,86.63,13000.0,66.5566,66.6027,66.5489,66.595,13000.0
2013-11-04 15:30:00,86.63,86.63,86.57,86.59,17700.0,66.595,66.595,66.5489,66.5643,17700.0
2013-11-04 15:35:00,86.59,86.62,86.59,86.61,12700.0,66.5643,66.5874,66.5643,66.5797,12700.0
2013-11-04 15:40:00,86.61,86.62,86.6,86.62,9200.0,66.5797,66.5874,66.572,66.5874,9200.0
2013-11-04 15:45:00,86.62,86.63,86.6,86.63,45500.0,66.5874,66.595,66.572,66.595,45500.0
2013-11-04 15:50:00,86.64,86.67,86.61,86.65,36700.0,66.6027,66.6258,66.5797,66.6104,36700.0
2013-11-04 15:55:00,86.65,86.73,86.6,86.61,71200.0,66.6104,66.6719,66.572,66.5797,71200.0
2013-11-05 09:30:00,86.47,86.59,86.27,86.37,32800.0,66.4721,66.5643,66.3183,66.3952,32800.0
2013-11-05 09:35:00,86.37,86.56,86.27,86.41,16900.0,66.3952,66.5412,66.3183,66.4259,16900.0
2013-11-05 09:40:00,86.37,86.39,86.29,86.32,31400.0,66.3952,66.4106,66.3337,66.3567,31400.0
2013-11-05 09:45:00,86.34,86.45,86.25,86.37,38900.0,66.3721,66.4567,66.3029,66.3952,38900.0
2013-11-05 09:50:00,86.36,86.42,86.31,86.39,24900.0,66.3875,66.4336,66.3491,66.4106,24900.0
2013-11-05 09:55:00,86.39,86.4,86.28,86.29,19600.0,66.4106,66.4182,66.326,66.3337,19600.0
2013-11-05 10:00:00,86.25,86.33,86.14,86.3,39700.0,66.3029,66.3644,66.2184,66.3414,39700.0
2013-11-05 10:05:00,86.3,86.42,86.28,86.42,15200.0,66.3414,66.4336,66.326,66.4336,15200.0
2013-11-05 10:10:00,86.42,86.43,86.34,86.37,18700.0,66.4336,66.4413,66.3721,66.3952,18700.0
2013-11-05 10:15:00,86.4,86.43,86.34,86.35,11800.0,66.4182,66.4413,66.3721,66.3798,11800.0
2013-11-05 10:20:00,86.34,86.41,86.33,86.41,6300.0,66.3721,66.4259,66.3644,66.4259,6300.0
2013-11-05 10:25:00,86.41,86.43,86.33,86.36,32900.0,66.4259,66.4413,66.3644,66.3875,32900.0
2013-11-05 10:30:00,86.38,86.42,86.36,86.4,16000.0,66.4029,66.4336,66.3875,66.4182,16000.0
2013-11-05 10:35:00,86.41,86.47,86.39,86.47,10000.0,66.4259,66.4721,66.4106,66.4721,10000.0
2013-11-05 10:40:00,86.48,86.6,86.48,86.52,17500.0,66.4797,66.572,66.4797,66.5105,17500.0
2013-11-05 10:45:00,86.53,86.55,86.47,86.5,39200.0,66.5182,66.5335,66.4721,66.4951,39200.0
2013-11-05 10:50:00,86.51,86.69,86.51,86.67,30400.0,66.5028,66.6412,66.5028,66.6258,30400.0
2013-11-05 10:55:00,86.67,86.78,86.67,86.78,13200.0,66.6258,66.7104,66.6258,66.7104,13200.0
2013-11-05 11:00:00,86.78,86.9,86.77,86.86,18000.0,66.7104,66.8026,66.7027,66.7719,18000.0
2013-11-05 11:05:00,86.86,86.91,86.86,86.9,16400.0,66.7719,66.8103,66.7719,66.8026,16400.0
2013-11-05 11:10:00,86.91,86.93,86.83,86.85,13900.0,66.8103,66.8257,66.7488,66.7642,13900.0
2013-11-05 11:15:00,86.85,86.87,86.83,86.87,8900.0,66.7642,66.7795,66.7488,66.7795,8900.0
2013-11-05 11:20:00,86.87,86.87,86.75,86.79,12600.0,66.7795,66.7795,66.6873,66.718,12600.0
2013-11-05 11:25:00,86.79,86.8,86.74,86.74,8700.0,66.718,66.7257,66.6796,66.6796,8700.0
2013-11-05 11:30:00,86.74,86.79,86.74,86.79,9100.0,66.6796,66.718,66.6796,66.718,9100.0
2013-11-05 11:35:00,86.78,86.83,86.77,86.79,7100.0,66.7104,66.7488,66.7027,66.718,7100.0
2013-11-05 11:40:00,86.79,86.83,86.79,86.82,6100.0,66.718,66.7488,66.718,66.7411,6100.0
2013-11-05 11:45:00,86.82,86.82,86.77,86.81,10100.0,66.7411,66.7411,66.7027,66.7334,10100.0
2013-11-05 11:50:00,86.82,86.84,86.81,86.82,10500.0,66.7411,66.7565,66.7334,66.7411,10500.0
2013-11-05 11:55:00,86.8,86.85,86.79,86.8,17600.0,66.7257,66.7642,66.718,66.7257,17600.0
2013-11-05 12:00:00,86.8,86.8,86.72,86.73,5100.0,66.7257,66.7257,66.6642,66.6719,5100.0
2013-11-05 12:05:00,86.74,86.76,86.71,86.75,6800.0,66.6796,66.695,66.6565,66.6873,6800.0
2013-11-05 12:10:00,86.76,86.78,86.73,86.78,10700.0,66.695,66.7104,66.6719,66.7104,10700.0
2013-11-05 12:15:00,86.79,86.79,86.75,86.78,12500.0,66.718,66.718,66.6873,66.7104,12500.0
2013-11-05 12:20:00,86.79,86.85,86.76,86.8,10400.0,66.718,66.7642,66.695,66.7257,10400.0
2013-11-05 12:25:00,86.79,86.8,86.73,86.76,10800.0,66.718,66.7257,66.6719,66.695,10800.0
2013-11-05 12:30:00,86.76,86.79,86.74,86.79,11100.0,66.695,66.718,66.6796,66.718,11100.0
2013-11-05 12:35:00,86.79,86.79,86.74,86.76,5600.0,66.718,66.718,66.6796,66.695,5600.0
2013-11-05 12:40:00,86.77,86.78,86.75,86.75,5400.0,66.7027,66.7104,66.6873,66.6873,5400.0
2013-11-05 12:45:00,86.76,86.78,86.69,86.71,12700.0,66.695,66.7104,66.6412,66.6565,12700.0
2013-11-05 12:50:00,86.72,86.79,86.71,86.79,9200.0,66.6642,66.718,66.6565,66.718,9200.0
2013-11-05 12:55:00,86.79,86.8,86.75,86.75,4900.0,66.718,66.7257,66.6873,66.6873,4900.0
2013-11-05 13:00:00,86.74,86.76,86.73,86.75,8400.0,66.6796,66.695,66.6719,66.6873,8400.0
2013-11-05 13:05:00,86.75,86.76,86.71,86.71,8500.0,66.6873,66.695,66.6565,66.6565,8500.0
2013-11-05 13:10:00,86.73,86.8,86.73,86.77,23100.0,66.6719,66.7257,66.6719,66.7027,23100.0
2013-11-05 13:15:00,86.77,86.83,86.76,86.77,21700.0,66.7027,66.7488,66.695,66.7027,21700.0
2013-11-05 13:20:00,86.76,86.83,86.76,86.82,12500.0,66.695,66.7488,66.695,66.7411,12500.0
2013-11-05 13:25:00,86.83,86.87,86.83,86.86,12500.0,66.7488,66.7795,66.7488,66.7719,12500.0
2013-11-05 13:30:00,86.85,86.86,86.76,86.78,9200.0,66.7642,66.7719,66.695,66.7104,9200.0
2013-11-05 13:35:00,86.79,86.8,86.72,86.74,12600.0,66.718,66.7257,66.6642,66.6796,12600.0
2013-11-05 13:40:00,86.74,86.77,86.73,86.75,7500.0,66.6796,66.7027,66.6719,66.6873,7500.0
2013-11-05 13:45:00,86.75,86.78,86.74,86.75,9600.0,66.6873,66.7104,66.6796,66.6873,9600.0
2013-11-05 13:50:00,86.75,86.75,86.67,86.67,10300.0,66.6873,66.6873,66.6258,66.6258,10300.0
2013-11-05 13:55:00,86.67,86.71,86.66,86.66,7200.0,66.6258,66.6565,66.6181,66.6181,7200.0
2013-11-05 14:00:00,86.66,86.7,86.65,86.67,9100.0,66.6181,66.6489,66.6104,66.6258,9100.0
2013-11-05 14:05:00,86.68,86.68,86.62,86.65,8800.0,66.6335,66.6335,66.5874,66.6104,8800.0
2013-11-05 14:10:00,86.66,86.68,86.65,86.68,10300.0,66.6181,66.6335,66.6104,66.6335,10300.0
2013-11-05 14:15:00,86.69,86.7,86.67,86.69,6300.0,66.6412,66.6489,66.6258,66.6412,6300.0
2013-11-05 14:20:00,86.7,86.72,86.66,86.72,12300.0,66.6489,66.6642,66.6181,66.6642,12300.0
2013-11-05 14:25:00,86.72,86.73,86.67,86.67,9000.0,66.6642,66.6719,66.6258,66.6258,9000.0
2013-11-05 14:30:00,86.67,86.73,86.67,86.73,8900.0,66.6258,66.6719,66.6258,66.6719,8900.0
2013-11-05 14:35:00,86.74,86.74,86.66,86.68,11000.0,66.6796,66.6796,66.6181,66.6335,11000.0
2013-11-05 14:40:00,86.68,86.7,86.66,86.69,6400.0,66.6335,66.6489,66.6181,66.6412,6400.0
2013-11-05 14:45:00,86.69,86.69,86.61,86.61,14500.0,66.6412,66.6412,66.5797,66.5797,14500.0
2013-11-05 14:50:00,86.61,86.65,86.61,86.63,8300.0,66.5797,66.6104,66.5797,66.595,8300.0
2013-11-05 14:55:00,86.63,86.64,86.62,86.63,6200.0,66.595,66.6027,66.5874,66.595,6200.0
2013-11-05 15:00:00,86.64,86.66,86.61,86.61,14600.0,66.6027,66.6181,66.5797,66.5797,14600.0
2013-11-05 15:05:00,86.61,86.66,86.6,86.65,15700.0,66.5797,66.6181,66.572,66.6104,15700.0
2013-11-05 15:10:00,86.64,86.65,86.59,86.59,15000.0,66.6027,66.6104,66.5643,66.5643,15000.0
2013-11-05 15:15:00,86.59,86.64,86.59,86.64,15700.0,66.5643,66.6027,66.5643,66.6027,15700.0
2013-11-05 15:20:00,86.64,86.65,86.58,86.6,20000.0,66.6027,66.6104,66.5566,66.572,20000.0
2013-11-05 15:25:00,86.59,86.63,86.57,86.63,14600.0,66.5643,66.595,66.5489,66.595,14600.0
2013-11-05 15:30:00,86.62,86.63,86.59,86.59,21400.0,66.5874,66.595,66.5643,66.5643,21400.0
2013-11-05 15:35:00,86.6,86.63,86.57,86.6,32800.0,66.572,66.595,66.5489,66.572,32800.0
2013-11-05 15:40:00,86.59,86.65,86.56,86.59,46100.0,66.5643,66.6104,66.5412,66.5643,46100.0
2013-11-05 15:45:00,86.59,86.65,86.57,86.61,64100.0,66.5643,66.6104,66.5489,66.5797,64100.0
2013-11-05 15:50:00,86.61,86.61,86.53,86.55,29500.0,66.5797,66.5797,66.5182,66.5335,29500.0
2013-11-05 15:55:00,86.54,86.56,86.46,86.47,75100.0,66.5259,66.5412,66.4644,66.4721,75100.0
2013-11-06 09:30:00,86.54,86.84,86.46,86.65,35500.0,66.5259,66.7565,66.4644,66.6104,35500.0
2013-11-06 09:35:00,86.64,86.75,86.6,86.74,17200.0,66.6027,66.6873,66.572,66.6796,17200.0
2013-11-06 09:40:00,86.74,86.74,86.59,86.68,17300.0,66.6796,66.6796,66.5643,66.6335,17300.0
2013-11-06 09:45:00,86.68,86.84,86.66,86.82,26700.0,66.6335,66.7565,66.6181,66.7411,26700.0
2013-11-06 09:50:00,86.84,86.95,86.84,86.94,25000.0,66.7565,66.841,66.7565,66.8334,25000.0
2013-11-06 09:55:00,86.93,86.94,86.79,86.81,21300.0,66.8257,66.8334,66.718,66.7334,21300.0
2013-11-06 10:00:00,86.8,86.98,86.8,86.98,23200.0,66.7257,66.8641,66.7257,66.8641,23200.0
2013-11-06 10:05:00,86.98,87.09,86.98,87.09,21100.0,66.8641,66.9487,66.8641,66.9487,21100.0
2013-11-06 10:10:00,87.11,87.17,87.11,87.12,15600.0,66.964,67.0102,66.964,66.9717,15600.0
2013-11-06 10:15:00,87.14,87.14,87.04,87.05,15500.0,66.9871,66.9871,66.9102,66.9179,15500.0
2013-11-06 10:20:00,87.05,87.09,87.02,87.09,18500.0,66.9179,66.9487,66.8949,66.9487,18500.0
2013-11-06 10:25:00,87.07,87.08,86.97,86.97,16700.0,66.9333,66.941,66.8564,66.8564,16700.0
2013-11-06 10:30:00,86.95,86.96,86.84,86.86,15200.0,66.841,66.8487,66.7565,66.7719,15200.0
2013-11-06 10:35:00,86.86,86.88,86.83,86.86,12200.0,66.7719,66.7872,66.7488,66.7719,12200.0
2013-11-06 10:40:00,86.86,86.96,86.85,86.93,12200.0,66.7719,66.8487,66.7642,66.8257,12200.0
2013-11-06 10:45:00,86.92,86.93,86.88,86.89,13000.0,66.818,66.8257,66.7872,66.7949,13000.0
2013-11-06 10:50:00,86.89,86.89,86.73,86.73,14200.0,66.7949,66.7949,66.6719,66.6719,14200.0
2013-11-06 10:55:00,86.73,86.92,86.72,86.92,16800.0,66.6719,66.818,66.6642,66.818,16800.0
2013-11-06 11:00:00,86.91,86.91,86.76,86.87,19100.0,66.8103,66.8103,66.695,66.7795,19100.0
2013-11-06 11:05:00,86.86,86.99,86.85,86.96,16000.0,66.7719,66.8718,66.7642,66.8487,16000.0
2013-11-06 11:10:00,86.95,86.95,86.88,86.93,26500.0,66.841,66.841,66.7872,66.8257,26500.0
2013-11-06 11:15:00,86.91,86.95,86.9,86.93,13600.0,66.8103,66.841,66.8026,66.8257,13600.0
2013-11-06 11:20:00,86.93,87.01,86.93,87.0,10700.0,66.8257,66.8872,66.8257,66.8795,10700.0
2013-11-06 11:25:00,87.01,87.04,86.98,86.98,18800.0,66.8872,66.9102,66.8641,66.8641,18800.0
2013-11-06 11:30:00,86.99,87.03,86.98,87.01,24400.0,66.8718,66.9025,66.8641,66.8872,24400.0
2013-11-06 11:35:00,87.02,87.05,87.01,87.03,10900.0,66.8949,66.9179,66.8872,66.9025,10900.0
2013-11-06 11:40:00,87.03,87.09,87.03,87.09,15200.0,66.9025,66.9487,66.9025,66.9487,15200.0
2013-11-06 11:45:00,87.09,87.23,87.09,87.23,15300.0,66.9487,67.0563,66.9487,67.0563,15300.0
2013-11-06 11:50:00,87.24,87.25,87.19,87.24,20200.0,67.064,67.0717,67.0255,67.064,20200.0
2013-11-06 11:55:00,87.25,87.33,87.25,87.27,35000.0,67.0717,67.1332,67.0717,67.087,35000.0
2013-11-06 12:00:00,87.27,87.33,87.24,87.31,18600.0,67.087,67.1332,67.064,67.1178,18600.0
2013-11-06 12:05:00,87.31,87.34,87.28,87.32,24600.0,67.1178,67.1408,67.0947,67.1255,24600.0
2013-11-06 12:10:00,87.33,87.34,87.3,87.3,20900.0,67.1332,67.1408,67.1101,67.1101,20900.0
2013-11-06 12:15:00,87.3,87.3,87.28,87.29,11700.0,67.1101,67.1101,67.0947,67.1024,11700.0
2013-11-06 12:20:00,87.28,87.36,87.28,87.33,15500.0,67.0947,67.1562,67.0947,67.1332,15500.0
2013-11-06 12:25:00,87.33,87.33,87.29,87.3,11700.0,67.1332,67.1332,67.1024,67.1101,11700.0
2013-11-06 12:30:00,87.29,87.33,87.29,87.31,13500.0,67.1024,67.1332,67.1024,67.1178,13500.0
2013-11-06 12:35:00,87.31,87.37,87.31,87.33,20000.0,67.1178,67.1639,67.1178,67.1332,20000.0
2013-11-06 12:40:00,87.32,87.34,87.32,87.33,11200.0,67.1255,67.1408,67.1255,67.1332,11200.0
2013-11-06 12:45:00,87.33,87.33,87.31,87.31,12600.0,67.1332,67.1332,67.1178,67.1178,12600.0
2013-11-06 12:50:00,87.31,87.35,87.29,87.35,13400.0,67.1178,67.1485,67.1024,67.1485,13400.0
2013-11-06 12:55:00,87.35,87.39,87.33,87.37,33500.0,67.1485,67.1793,67.1332,67.1639,33500.0
2013-11-06 13:00:00,87.37,87.39,87.34,87.36,19500.0,67.1639,67.1793,67.1408,67.1562,19500.0
2013-11-06 13:05:00,87.36,87.37,87.3,87.33,16500.0,67.1562,67.1639,67.1101,67.1332,16500.0
2013-11-06 13:10:00,87.33,87.33,87.3,87.32,10500.0,67.1332,67.1332,67.1101,67.1255,10500.0
2013-11-06 13:15:00,87.33,87.33,87.28,87.28,11100.0,67.1332,67.1332,67.0947,67.0947,11100.0
2013-11-06 13:20:00,87.28,87.32,87.27,87.28,12800.0,67.0947,67.1255,67.087,67.0947,12800.0
2013-11-06 13:25:00,87.29,87.32,87.27,87.27,15000.0,67.1024,67.1255,67.087,67.087,15000.0
2013-11-06 13:30:00,87.27,87.31,87.26,87.3,17200.0,67.087,67.1178,67.0793,67.1101,17200.0
2013-11-06 13:35:00,87.3,87.37,87.3,87.36,15800.0,67.1101,67.1639,67.1101,67.1562,15800.0
2013-11-06 13:40:00,87.35,87.37,87.32,87.36,17600.0,67.1485,67.1639,67.1255,67.1562,17600.0
2013-11-06 13:45:00,87.37,87.37,87.33,87.35,12000.0,67.1639,67.1639,67.1332,67.1485,12000.0
2013-11-06 13:50:00,87.36,87.44,87.36,87.36,21500.0,67.1562,67.2177,67.1562,67.1562,21500.0
2013-11-06 13:55:00,87.37,87.4,87.36,87.39,8300.0,67.1639,67.187,67.1562,67.1793,8300.0
2013-11-06 14:00:00,87.38,87.41,87.36,87.36,15100.0,67.1716,67.1947,67.1562,67.1562,15100.0
2013-11-06 14:05:00,87.35,87.43,87.35,87.42,22000.0,67.1485,67.21,67.1485,67.2023,22000.0
2013-11-06 14:10:00,87.42,87.48,87.41,87.47,24100.0,67.2023,67.2485,67.1947,67.2408,24100.0
2013-11-06 14:15:00,87.47,87.52,87.46,87.51,40000.0,67.2408,67.2792,67.2331,67.2715,40000.0
2013-11-06 14:20:00,87.51,87.54,87.49,87.5,16400.0,67.2715,67.2946,67.2562,67.2638,16400.0
2013-11-06 14:25:00,87.49,87.58,87.49,87.56,27900.0,67.2562,67.3253,67.2562,67.31,27900.0
2013-11-06 14:30:00,87.56,87.6,87.55,87.56,22500.0,67.31,67.3407,67.3023,67.31,22500.0
2013-11-06 14:35:00,87.56,87.56,87.47,87.48,25800.0,67.31,67.31,67.2408,67.2485,25800.0
2013-11-06 14:40:00,87.47,87.51,87.45,87.45,53100.0,67.2408,67.2715,67.2254,67.2254,53100.0
2013-11-06 14:45:00,87.45,87.46,87.43,87.46,11700.0,67.2254,67.2331,67.21,67.2331,11700.0
2013-11-06 14:50:00,87.47,87.53,87.44,87.53,17600.0,67.2408,67.2869,67.2177,67.2869,17600.0
2013-11-06 14:55:00,87.53,87.56,87.48,87.5,40100.0,67.2869,67.31,67.2485,67.2638,40100.0
2013-11-06 15:00:00,87.49,87.51,87.46,87.5,15300.0,67.2562,67.2715,67.2331,67.2638,15300.0
2013-11-06 15:05:00,87.49,87.54,87.49,87.51,13000.0,67.2562,67.2946,67.2562,67.2715,13000.0
2013-11-06 15:10:00,87.51,87.52,87.47,87.5,17700.0,67.2715,67.2792,67.2408,67.2638,17700.0
2013-11-06 15:15:00,87.5,87.55,87.5,87.55,10100.0,67.2638,67.3023,67.2638,67.3023,10100.0
2013-11-06 15:20:00,87.56,87.58,87.53,87.56,18600.0,67.31,67.3253,67.2869,67.31,18600.0
2013-11-06 15:25:00,87.55,87.59,87.53,87.53,41300.0,67.3023,67.333,67.2869,67.2869,41300.0
2013-11-06 15:30:00,87.53,87.54,87.43,87.47,23100.0,67.2869,67.2946,67.21,67.2408,23100.0
2013-11-06 15:35:00,87.47,87.48,87.4,87.43,33900.0,67.2408,67.2485,67.187,67.21,33900.0
2013-11-06 15:40:00,87.43,87.48,87.41,87.48,21400.0,67.21,67.2485,67.1947,67.2485,21400.0
2013-11-06 15:45:00,87.48,87.48,87.43,87.46,36900.0,67.2485,67.2485,67.21,67.2331,36900.0
2013-11-06 15:50:00,87.47,87.48,87.43,87.47,48900.0,67.2408,67.2485,67.21,67.2408,48900.0
2013-11-06 15:55:00,87.46,87.53,87.45,87.49,63700.0,67.2331,67.2869,67.2254,67.2562,63700.0
2013-11-07 09:30:00,87.6,87.75,87.41,87.72,42200.0,67.3407,67.456,67.1947,67.433,42200.0
2013-11-07 09:35:00,87.71,87.89,87.63,87.89,19200.0,67.4253,67.5636,67.3638,67.5636,19200.0
2013-11-07 09:40:00,87.89,87.98,87.79,87.88,21500.0,67.5636,67.6328,67.4868,67.556,21500.0
2013-11-07 09:45:00,87.92,87.94,87.76,87.79,13200.0,67.5867,67.6021,67.4637,67.4868,13200.0
2013-11-07 09:50:00,87.78,87.9,87.76,87.85,19300.0,67.4791,67.5713,67.4637,67.5329,19300.0
2013-11-07 09:55:00,87.84,87.92,87.82,87.83,17800.0,67.5252,67.5867,67.5098,67.5175,17800.0
2013-11-07 10:00:00,87.83,88.03,87.74,88.03,21700.0,67.5175,67.6713,67.4483,67.6713,21700.0
2013-11-07 10:05:00,88.02,88.03,87.8,87.9,25300.0,67.6636,67.6713,67.4945,67.5713,25300.0
2013-11-07 10:10:00,87.89,87.92,87.78,87.9,24400.0,67.5636,67.5867,67.4791,67.5713,24400.0
2013-11-07 10:15:00,87.93,87.93,87.74,87.74,36000.0,67.5944,67.5944,67.4483,67.4483,36000.0
2013-11-07 10:20:00,87.74,87.84,87.7,87.84,22600.0,67.4483,67.5252,67.4176,67.5252,22600.0
2013-11-07 10:25:00,87.83,87.89,87.79,87.89,12700.0,67.5175,67.5636,67.4868,67.5636,12700.0
2013-11-07 10:30:00,87.88,87.9,87.67,87.68,16500.0,67.556,67.5713,67.3945,67.4022,16500.0
2013-11-07 10:35:00,87.67,87.72,87.61,87.7,14900.0,67.3945,67.433,67.3484,67.4176,14900.0
2013-11-07 10:40:00,87.68,87.74,87.65,87.67,16700.0,67.4022,67.4483,67.3792,67.3945,16700.0
2013-11-07 10:45:00,87.67,87.76,87.65,87.74,25100.0,67.3945,67.4637,67.3792,67.4483,25100.0
2013-11-07 10:50:00,87.77,87.81,87.72,87.76,18000.0,67.4714,67.5021,67.433,67.4637,18000.0
2013-11-07 10:55:00,87.78,87.82,87.7,87.7,21500.0,67.4791,67.5098,67.4176,67.4176,21500.0
2013-11-07 11:00:00,87.69,87.71,87.61,87.71,16600.0,67.4099,67.4253,67.3484,67.4253,16600.0
2013-11-07 11:05:00,87.7,87.8,87.56,87.56,18500.0,67.4176,67.4945,67.31,67.31,18500.0
2013-11-07 11:10:00,87.56,87.65,87.48,87.48,22800.0,67.31,67.3792,67.2485,67.2485,22800.0
2013-11-07 11:15:00,87.49,87.51,87.43,87.48,20200.0,67.2562,67.2715,67.21,67.2485,20200.0
2013-11-07 11:20:00,87.48,87.52,87.41,87.49,26700.0,67.2485,67.2792,67.1947,67.2562,26700.0
2013-11-07 11:25:00,87.48,87.5,87.41,87.45,16700.0,67.2485,67.2638,67.1947,67.2254,16700.0
2013-11-07 11:30:00,87.46,87.52,87.45,87.5,16700.0,67.2331,67.2792,67.2254,67.2638,16700.0
2013-11-07 11:35:00,87.49,87.53,87.49,87.53,15300.0,67.2562,67.2869,67.2562,67.2869,15300.0
2013-11-07 11:40:00,87.54,87.57,87.47,87.56,20100.0,67.2946,67.3177,67.2408,67.31,20100.0
2013-11-07 11:45:00,87.54,87.62,87.54,87.6,24400.0,67.2946,67.3561,67.2946,67.3407,24400.0
2013-11-07 11:50:00,87.61,87.69,87.61,87.67,17500.0,67.3484,67.4099,67.3484,67.3945,17500.0
2013-11-07 11:55:00,87.68,87.69,87.65,87.65,15200.0,67.4022,67.4099,67.3792,67.3792,15200.0
2013-11-07 12:00:00,87.64,87.73,87.58,87.72,69800.0,67.3715,67.4407,67.3253,67.433,69800.0
2013-11-07 12:05:00,87.71,87.77,87.67,87.68,28000.0,67.4253,67.4714,67.3945,67.4022,28000.0
2013-11-07 12:10:00,87.68,87.68,87.63,87.66,25200.0,67.4022,67.4022,67.3638,67.3868,25200.0
2013-11-07 12:15:00,87.65,87.65,87.58,87.58,17400.0,67.3792,67.3792,67.3253,67.3253,17400.0
2013-11-07 12:20:00,87.58,87.62,87.54,87.54,8300.0,67.3253,67.3561,67.2946,67.2946,8300.0
2013-11-07 12:25:00,87.55,87.63,87.53,87.56,28200.0,67.3023,67.3638,67.2869,67.31,28200.0
2013-11-07 12:30:00,87.57,87.57,87.49,87.49,13300.0,67.3177,67.3177,67.2562,67.2562,13300.0
2013-11-07 12:35:00,87.49,87.49,87.4,87.47,13300.0,67.2562,67.2562,67.187,67.2408,13300.0
2013-11-07 12:40:00,87.46,87.47,87.44,87.47,9700.0,67.2331,67.2408,67.2177,67.2408,9700.0
2013-11-07 12:45:00,87.46,87.46,87.42,87.43,9000.0,67.2331,67.2331,67.2023,67.21,9000.0
2013-11-07 12:50:00,87.43,87.43,87.37,87.4,9700.0,67.21,67.21,67.1639,67.187,9700.0
2013-11-07 12:55:00,87.39,87.41,87.37,87.38,8800.0,67.1793,67.1947,67.1639,67.1716,8800.0
2013-11-07 13:00:00,87.37,87.44,87.37,87.4,18700.0,67.1639,67.2177,67.1639,67.187,18700.0
2013-11-07 13:05:00,87.4,87.41,87.33,87.38,14600.0,67.187,67.1947,67.1332,67.1716,14600.0
2013-11-07 13:10:00,87.39,87.41,87.35,87.36,27400.0,67.1793,67.1947,67.1485,67.1562,27400.0
2013-11-07 13:15:00,87.35,87.41,87.34,87.4,8600.0,67.1485,67.1947,67.1408,67.187,8600.0
2013-11-07 13:20:00,87.41,87.47,87.35,87.37,16100.0,67.1947,67.2408,67.1485,67.1639,16100.0
2013-11-07 13:25:00,87.38,87.4,87.28,87.31,9600.0,67.1716,67.187,67.0947,67.1178,9600.0
2013-11-07 13:30:00,87.3,87.39,87.3,87.39,23800.0,67.1101,67.1793,67.1101,67.1793,23800.0
2013-11-07 13:35:00,87.38,87.42,87.33,87.4,20500.0,67.1716,67.2023,67.1332,67.187,20500.0
2013-11-07 13:40:00,87.42,87.46,87.42,87.43,10900.0,67.2023,67.2331,67.2023,67.21,10900.0
2013-11-07 13:45:00,87.42,87.42,87.34,87.35,11200.0,67.2023,67.2023,67.1408,67.1485,11200.0
2013-11-07 13:50:00,87.36,87.45,87.35,87.37,22000.0,67.1562,67.2254,67.1485,67.1639,22000.0
2013-11-07 13:55:00,87.38,87.44,87.37,87.39,14400.0,67.1716,67.2177,67.1639,67.1793,14400.0
2013-11-07 14:00:00,87.4,87.4,87.19,87.25,24600.0,67.187,67.187,67.0255,67.0717,24600.0
2013-11-07 14:05:00,87.24,87.31,87.23,87.28,16400.0,67.064,67.1178,67.0563,67.0947,16400.0
2013-11-07 14:10:00,87.28,87.34,87.27,87.28,15400.0,67.0947,67.1408,67.087,67.0947,15400.0
2013-11-07 14:15:00,87.28,87.32,87.2,87.32,29900.0,67.0947,67.1255,67.0332,67.1255,29900.0
2013-11-07 14:20:00,87.29,87.35,87.29,87.34,15100.0,67.1024,67.1485,67.1024,67.1408,15100.0
2013-11-07 14:25:00,87.33,87.33,87.26,87.27,13800.0,67.1332,67.1332,67.0793,67.087,13800.0
2013-11-07 14:30:00,87.26,87.3,87.15,87.26,32000.0,67.0793,67.1101,66.9948,67.0793,32000.0
2013-11-07 14:35:00,87.28,87.36,87.27,87.34,17600.0,67.0947,67.1562,67.087,67.1408,17600.0
2013-11-07 14:40:00,87.34,87.42,87.33,87.41,22600.0,67.1408,67.2023,67.1332,67.1947,22600.0
2013-11-07 14:45:00,87.41,87.52,87.41,87.48,19600.0,67.1947,67.2792,67.1947,67.2485,19600.0
2013-11-07 14:50:00,87.48,87.48,87.41,87.48,13200.0,67.2485,67.2485,67.1947,67.2485,13200.0
2013-11-07 14:55:00,87.49,87.51,87.43,87.45,19300.0,67.2562,67.2715,67.21,67.2254,19300.0
2013-11-07 15:00:00,87.46,87.48,87.42,87.43,21600.0,67.2331,67.2485,67.2023,67.21,21600.0
2013-11-07 15:05:00,87.44,87.47,87.37,87.37,23700.0,67.2177,67.2408,67.1639,67.1639,23700.0
2013-11-07 15:10:00,87.37,87.43,87.37,87.38,20700.0,67.1639,67.21,67.1639,67.1716,20700.0
2013-11-07 15:15:00,87.39,87.45,87.36,87.41,25200.0,67.1793,67.2254,67.1562,67.1947,25200.0
2013-11-07 15:20:00,87.4,87.45,87.35,87.36,31100.0,67.187,67.2254,67.1485,67.1562,31100.0
2013-11-07 15:25:00,87.36,87.41,87.34,87.34,63900.0,67.1562,67.1947,67.1408,67.1408,63900.0
2013-11-07 15:30:00,87.34,87.41,87.33,87.4,55400.0,67.1408,67.1947,67.1332,67.187,55400.0
2013-11-07 15:35:00,87.4,87.4,87.3,87.4,50300.0,67.187,67.187,67.1101,67.187,50300.0
2013-11-07 15:40:00,87.4,87.43,87.35,87.36,42400.0,67.187,67.21,67.1485,67.1562,42400.0
2013-11-07 15:45:00,87.36,87.43,87.27,87.27,76100.0,67.1562,67.21,67.087,67.087,76100.0
2013-11-07 15:50:00,87.26,87.34,87.18,87.2,81700.0,67.0793,67.1408,67.0178,67.0332,81700.0
2013-11-07 15:55:00,87.2,87.32,87.18,87.23,125700.0,67.0332,67.1255,67.0178,67.0563,125700.0
2013-11-08 09:30:00,87.15,87.43,87.12,87.32,54200.0,66.9948,67.21,66.9717,67.1255,54200.0
2013-11-08 09:35:00,87.32,87.41,87.17,87.28,29800.0,67.1255,67.1947,67.0102,67.0947,29800.0
2013-11-08 09:40:00,87.27,87.57,87.21,87.56,30800.0,67.087,67.3177,67.0409,67.31,30800.0
2013-11-08 09:45:00,87.51,87.51,87.3,87.39,21600.0,67.2715,67.2715,67.1101,67.1793,21600.0
2013-11-08 09:50:00,87.4,87.43,87.07,87.16,18500.0,67.187,67.21,66.9333,67.0025,18500.0
2013-11-08 09:55:00,87.16,87.34,87.06,87.16,33000.0,67.0025,67.1408,66.9256,67.0025,33000.0
2013-11-08 10:00:00,87.18,87.22,87.01,87.2,31100.0,67.0178,67.0486,66.8872,67.0332,31100.0
2013-11-08 10:05:00,87.2,87.2,87.06,87.13,36400.0,67.0332,67.0332,66.9256,66.9794,36400.0
2013-11-08 10:10:00,87.14,87.2,87.03,87.13,35800.0,66.9871,67.0332,66.9025,66.9794,35800.0
2013-11-08 10:15:00,87.12,87.31,87.09,87.28,29700.0,66.9717,67.1178,66.9487,67.0947,29700.0
2013-11-08 10:20:00,87.28,87.31,87.23,87.27,22700.0,67.0947,67.1178,67.0563,67.087,22700.0
2013-11-08 10:25:00,87.25,87.31,87.19,87.31,20900.0,67.0717,67.1178,67.0255,67.1178,20900.0
2013-11-08 10:30:00,87.29,87.42,87.29,87.41,17500.0,67.1024,67.2023,67.1024,67.1947,17500.0
2013-11-08 10:35:00,87.4,87.45,87.36,87.38,25000.0,67.187,67.2254,67.1562,67.1716,25000.0
2013-11-08 10:40:00,87.39,87.4,87.29,87.34,19800.0,67.1793,67.187,67.1024,67.1408,19800.0
2013-11-08 10:45:00,87.34,87.45,87.29,87.41,14700.0,67.1408,67.2254,67.1024,67.1947,14700.0
2013-11-08 10:50:00,87.39,87.39,87.28,87.35,16000.0,67.1793,67.1793,67.0947,67.1485,16000.0
2013-11-08 10:55:00,87.35,87.54,87.34,87.47,13200.0,67.1485,67.2946,67.1408,67.2408,13200.0
2013-11-08 11:00:00,87.48,87.55,87.45,87.48,15300.0,67.2485,67.3023,67.2254,67.2485,15300.0
2013-11-08 11:05:00,87.48,87.53,87.45,87.5,11200.0,67.2485,67.2869,67.2254,67.2638,11200.0
2013-11-08 11:10:00,87.51,87.55,87.47,87.48,11500.0,67.2715,67.3023,67.2408,67.2485,11500.0
2013-11-08 11:15:00,87.47,87.52,87.44,87.46,26600.0,67.2408,67.2792,67.2177,67.2331,26600.0
2013-11-08 11:20:00,87.49,87.5,87.42,87.49,21400.0,67.2562,67.2638,67.2023,67.2562,21400.0
2013-11-08 11:25:00,87.49,87.51,87.45,87.47,16500.0,67.2562,67.2715,67.2254,67.2408,16500.0
2013-11-08 11:30:00,87.48,87.49,87.45,87.49,9500.0,67.2485,67.2562,67.2254,67.2562,9500.0
2013-11-08 11:35:00,87.46,87.54,87.46,87.5,14700.0,67.2331,67.2946,67.2331,67.2638,14700.0
2013-11-08 11:40:00,87.5,87.53,87.48,87.49,13100.0,67.2638,67.2869,67.2485,67.2562,13100.0
2013-11-08 11:45:00,87.49,87.49,87.43,87.47,14500.0,67.2562,67.2562,67.21,67.2408,14500.0
2013-11-08 11:50:00,87.47,87.5,87.43,87.46,10900.0,67.2408,67.2638,67.21,67.2331,10900.0
2013-11-08 11:55:00,87.46,87.52,87.45,87.47,8300.0,67.2331,67.2792,67.2254,67.2408,8300.0
2013-11-08 12:00:00,87.46,87.54,87.46,87.54,12700.0,67.2331,67.2946,67.2331,67.2946,12700.0
2013-11-08 12:05:00,87.52,87.56,87.5,87.52,6300.0,67.2792,67.31,67.2638,67.2792,6300.0
2013-11-08 12:10:00,87.52,87.56,87.48,87.49,12100.0,67.2792,67.31,67.2485,67.2562,12100.0
2013-11-08 12:15:00,87.48,87.51,87.45,87.45,16700.0,67.2485,67.2715,67.2254,67.2254,16700.0
2013-11-08 12:20:00,87.46,87.52,87.44,87.48,17400.0,67.2331,67.2792,67.2177,67.2485,17400.0
2013-11-08 12:25:00,87.48,87.52,87.45,87.52,17600.0,67.2485,67.2792,67.2254,67.2792,17600.0
2013-11-08 12:30:00,87.52,87.53,87.48,87.51,6800.0,67.2792,67.2869,67.2485,67.2715,6800.0
2013-11-08 12:35:00,87.5,87.51,87.49,87.5,4700.0,67.2638,67.2715,67.2562,67.2638,4700.0
2013-11-08 12:40:00,87.5,87.55,87.48,87.55,16100.0,67.2638,67.3023,67.2485,67.3023,16100.0
2013-11-08 12:45:00,87.56,87.56,87.51,87.52,8400.0,67.31,67.31,67.2715,67.2792,8400.0
2013-11-08 12:50:00,87.53,87.53,87.49,87.5,11700.0,67.2869,67.2869,67.2562,67.2638,11700.0
2013-11-08 12:55:00,87.49,87.56,87.49,87.53,10400.0,67.2562,67.31,67.2562,67.2869,10400.0
2013-11-08 13:00:00,87.52,87.52,87.45,87.49,11500.0,67.2792,67.2792,67.2254,67.2562,11500.0
2013-11-08 13:05:00,87.48,87.48,87.42,87.47,16500.0,67.2485,67.2485,67.2023,67.2408,16500.0
2013-11-08 13:10:00,87.46,87.47,87.43,87.45,8800.0,67.2331,67.2408,67.21,67.2254,8800.0
2013-11-08 13:15:00,87.45,87.48,87.42,87.43,9300.0,67.2254,67.2485,67.2023,67.21,9300.0
2013-11-08 13:20:00,87.43,87.45,87.42,87.45,9500.0,67.21,67.2254,67.2023,67.2254,9500.0
2013-11-08 13:25:00,87.44,87.54,87.43,87.51,11400.0,67.2177,67.2946,67.21,67.2715,11400.0
2013-11-08 13:30:00,87.53,87.53,87.47,87.48,14900.0,67.2869,67.2869,67.2408,67.2485,14900.0
2013-11-08 13:35:00,87.47,87.47,87.41,87.42,12500.0,67.2408,67.2408,67.1947,67.2023,12500.0
2013-11-08 13:40:00,87.42,87.46,87.42,87.45,9500.0,67.2023,67.2331,67.2023,67.2254,9500.0
2013-11-08 13:45:00,87.46,87.56,87.44,87.5,22300.0,67.2331,67.31,67.2177,67.2638,22300.0
2013-11-08 13:50:00,87.47,87.52,87.43,87.43,28900.0,67.2408,67.2792,67.21,67.21,28900.0
2013-11-08 13:55:00,87.44,87.47,87.43,87.45,12900.0,67.2177,67.2408,67.21,67.2254,12900.0
2013-11-08 14:00:00,87.46,87.48,87.42,87.43,10300.0,67.2331,67.2485,67.2023,67.21,10300.0
2013-11-08 14:05:00,87.42,87.42,87.37,87.4,12000.0,67.2023,67.2023,67.1639,67.187,12000.0
2013-11-08 14:10:00,87.4,87.43,87.38,87.43,10200.0,67.187,67.21,67.1716,67.21,10200.0
2013-11-08 14:15:00,87.44,87.46,87.39,87.45,14700.0,67.2177,67.2331,67.1793,67.2254,14700.0
2013-11-08 14:20:00,87.45,87.51,87.45,87.45,12700.0,67.2254,67.2715,67.2254,67.2254,12700.0
2013-11-08 14:25:00,87.45,87.48,87.44,87.44,14300.0,67.2254,67.2485,67.2177,67.2177,14300.0
2013-11-08 14:30:00,87.44,87.52,87.44,87.48,16600.0,67.2177,67.2792,67.2177,67.2485,16600.0
2013-11-08 14:35:00,87.48,87.52,87.44,87.52,10500.0,67.2485,67.2792,67.2177,67.2792,10500.0
2013-11-08 14:40:00,87.51,87.54,87.5,87.54,11000.0,67.2715,67.2946,67.2638,67.2946,11000.0
2013-11-08 14:45:00,87.54,87.55,87.51,87.54,10000.0,67.2946,67.3023,67.2715,67.2946,10000.0
2013-11-08 14:50:00,87.54,87.57,87.54,87.57,6100.0,67.2946,67.3177,67.2946,67.3177,6100.0
2013-11-08 14:55:00,87.57,87.58,87.55,87.55,7500.0,67.3177,67.3253,67.3023,67.3023,7500.0
2013-11-08 15:00:00,87.54,87.54,87.38,87.42,24600.0,67.2946,67.2946,67.1716,67.2023,24600.0
2013-11-08 15:05:00,87.4,87.46,87.37,87.42,14000.0,67.187,67.2331,67.1639,67.2023,14000.0
2013-11-08 15:10:00,87.43,87.44,87.36,87.42,15200.0,67.21,67.2177,67.1562,67.2023,15200.0
2013-11-08 15:15:00,87.42,87.45,87.38,87.44,17700.0,67.2023,67.2254,67.1716,67.2177,17700.0
2013-11-08 15:20:00,87.44,87.49,87.43,87.49,17400.0,67.2177,67.2562,67.21,67.2562,17400.0
2013-11-08 15:25:00,87.49,87.58,87.47,87.53,25100.0,67.2562,67.3253,67.2408,67.2869,25100.0
2013-11-08 15:30:00,87.53,87.54,87.51,87.52,21700.0,67.2869,67.2946,67.2715,67.2792,21700.0
2013-11-08 15:35:00,87.52,87.57,87.51,87.53,43300.0,67.2792,67.3177,67.2715,67.2869,43300.0
2013-11-08 15:40:00,87.53,87.59,87.53,87.57,29800.0,67.2869,67.333,67.2869,67.3177,29800.0
2013-11-08 15:45:00,87.57,87.64,87.56,87.63,60700.0,67.3177,67.3715,67.31,67.3638,60700.0
2013-11-08 15:50:00,87.63,87.67,87.6,87.63,60700.0,67.3638,67.3945,67.3407,67.3638,60700.0
2013-11-08 15:55:00,87.63,87.83,87.63,87.8,116200.0,67.3638,67.5175,67.3638,67.4945,116200.0
2013-11-11 09:30:00,87.78,87.88,87.65,87.88,27700.0,67.4791,67.556,67.3792,67.556,27700.0
2013-11-11 09:35:00,87.84,88.06,87.84,87.98,37800.0,67.5252,67.6943,67.5252,67.6328,37800.0
2013-11-11 09:40:00,87.98,88.07,87.92,88.04,19500.0,67.6328,67.702,67.5867,67.679,19500.0
2013-11-11 09:45:00,88.01,88.06,87.94,88.04,20300.0,67.6559,67.6943,67.6021,67.679,20300.0
2013-11-11 09:50:00,88.01,88.21,88.0,88.17,23500.0,67.6559,67.8096,67.6482,67.7789,23500.0
2013-11-11 09:55:00,88.15,88.26,88.11,88.23,32200.0,67.7635,67.8481,67.7328,67.825,32200.0
2013-11-11 10:00:00,88.23,88.27,88.19,88.23,23700.0,67.825,67.8558,67.7943,67.825,23700.0
2013-11-11 10:05:00,88.23,88.25,88.12,88.19,33000.0,67.825,67.8404,67.7405,67.7943,33000.0
2013-11-11 10:10:00,88.2,88.24,88.12,88.16,17000.0,67.802,67.8327,67.7405,67.7712,17000.0
2013-11-11 10:15:00,88.16,88.16,88.04,88.04,35700.0,67.7712,67.7712,67.679,67.679,35700.0
2013-11-11 10:20:00,88.07,88.13,88.04,88.13,11900.0,67.702,67.7481,67.679,67.7481,11900.0
2013-11-11 10:25:00,88.13,88.13,88.07,88.1,15100.0,67.7481,67.7481,67.702,67.7251,15100.0
2013-11-11 10:30:00,88.09,88.2,88.08,88.16,12200.0,67.7174,67.802,67.7097,67.7712,12200.0
2013-11-11 10:35:00,88.16,88.25,88.13,88.24,21600.0,67.7712,67.8404,67.7481,67.8327,21600.0
2013-11-11 10:40:00,88.24,88.26,88.2,88.24,13100.0,67.8327,67.8481,67.802,67.8327,13100.0
2013-11-11 10:45:00,88.23,88.27,88.21,88.23,24400.0,67.825,67.8558,67.8096,67.825,24400.0
2013-11-11 10:50:00,88.22,88.23,88.15,88.16,20700.0,67.8173,67.825,67.7635,67.7712,20700.0
2013-11-11 10:55:00,88.15,88.26,88.14,88.26,21800.0,67.7635,67.8481,67.7558,67.8481,21800.0
2013-11-11 11:00:00,88.26,88.28,88.21,88.22,9200.0,67.8481,67.8635,67.8096,67.8173,9200.0
2013-11-11 11:05:00,88.24,88.25,88.21,88.25,8500.0,67.8327,67.8404,67.8096,67.8404,8500.0
2013-11-11 11:10:00,88.25,88.26,88.22,88.24,11700.0,67.8404,67.8481,67.8173,67.8327,11700.0
2013-11-11 11:15:00,88.23,88.3,88.23,88.28,11600.0,67.825,67.8788,67.825,67.8635,11600.0
2013-11-11 11:20:00,88.27,88.29,88.26,88.28,8400.0,67.8558,67.8711,67.8481,67.8635,8400.0
2013-11-11 11:25:00,88.27,88.3,88.25,88.27,8200.0,67.8558,67.8788,67.8404,67.8558,8200.0
2013-11-11 11:30:00,88.27,88.27,88.23,88.23,11000.0,67.8558,67.8558,67.825,67.825,11000.0
2013-11-11 11:35:00,88.23,88.24,88.19,88.21,6300.0,67.825,67.8327,67.7943,67.8096,6300.0
2013-11-11 11:40:00,88.2,88.28,88.2,88.27,10600.0,67.802,67.8635,67.802,67.8558,10600.0
2013-11-11 11:45:00,88.27,88.29,88.25,88.28,8100.0,67.8558,67.8711,67.8404,67.8635,8100.0
2013-11-11 11:50:00,88.28,88.31,88.23,88.23,9200.0,67.8635,67.8865,67.825,67.825,9200.0
2013-11-11 11:55:00,88.25,88.27,88.25,88.27,5400.0,67.8404,67.8558,67.8404,67.8558,5400.0
2013-11-11 12:00:00,88.27,88.27,88.22,88.23,9300.0,67.8558,67.8558,67.8173,67.825,9300.0
2013-11-11 12:05:00,88.22,88.24,88.19,88.22,7700.0,67.8173,67.8327,67.7943,67.8173,7700.0
2013-11-11 12:10:00,88.22,88.23,88.12,88.16,9700.0,67.8173,67.825,67.7405,67.7712,9700.0
2013-11-11 12:15:00,88.16,88.17,88.13,88.14,6900.0,67.7712,67.7789,67.7481,67.7558,6900.0
2013-11-11 12:20:00,88.14,88.16,88.12,88.13,6300.0,67.7558,67.7712,67.7405,67.7481,6300.0
2013-11-11 12:25:00,88.14,88.16,88.11,88.15,21600.0,67.7558,67.7712,67.7328,67.7635,21600.0
2013-11-11 12:30:00,88.15,88.16,88.14,88.15,6800.0,67.7635,67.7712,67.7558,67.7635,6800.0
2013-11-11 12:35:00,88.15,88.16,88.12,88.12,22400.0,67.7635,67.7712,67.7405,67.7405,22400.0
2013-11-11 12:40:00,88.12,88.13,88.08,88.09,4900.0,67.7405,67.7481,67.7097,67.7174,4900.0
2013-11-11 12:45:00,88.08,88.12,88.08,88.11,8400.0,67.7097,67.7405,67.7097,67.7328,8400.0
2013-11-11 12:50:00,88.11,88.12,88.09,88.09,4800.0,67.7328,67.7405,67.7174,67.7174,4800.0
2013-11-11 12:55:00,88.1,88.11,88.09,88.1,6700.0,67.7251,67.7328,67.7174,67.7251,6700.0
2013-11-11 13:00:00,88.1,88.13,88.09,88.11,18400.0,67.7251,67.7481,67.7174,67.7328,18400.0
2013-11-11 13:05:00,88.11,88.12,88.07,88.11,10900.0,67.7328,67.7405,67.702,67.7328,10900.0
2013-11-11 13:10:00,88.12,88.12,88.08,88.08,10200.0,67.7405,67.7405,67.7097,67.7097,10200.0
2013-11-11 13:15:00,88.08,88.13,88.07,88.07,9900.0,67.7097,67.7481,67.702,67.702,9900.0
2013-11-11 13:20:00,88.07,88.08,88.04,88.06,9600.0,67.702,67.7097,67.679,67.6943,9600.0
2013-11-11 13:25:00,88.06,88.08,88.03,88.03,10800.0,67.6943,67.7097,67.6713,67.6713,10800.0
2013-11-11 13:30:00,88.04,88.05,88.03,88.05,7300.0,67.679,67.6866,67.6713,67.6866,7300.0
2013-11-11 13:35:00,88.06,88.08,88.06,88.08,12500.0,67.6943,67.7097,67.6943,67.7097,12500.0
2013-11-11 13:40:00,88.08,88.08,88.02,88.03,15700.0,67.7097,67.7097,67.6636,67.6713,15700.0
2013-11-11 13:45:00,88.03,88.05,88.02,88.03,8900.0,67.6713,67.6866,67.6636,67.6713,8900.0
2013-11-11 13:50:00,88.02,88.03,87.98,87.98,9000.0,67.6636,67.6713,67.6328,67.6328,9000.0
2013-11-11 13:55:00,87.99,88.01,87.98,88.0,11100.0,67.6405,67.6559,67.6328,67.6482,11100.0
2013-11-11 14:00:00,88.0,88.0,87.98,87.99,12000.0,67.6482,67.6482,67.6328,67.6405,12000.0
2013-11-11 14:05:00,88.0,88.01,87.95,87.95,11100.0,67.6482,67.6559,67.6098,67.6098,11100.0
2013-11-11 14:10:00,87.97,88.0,87.96,88.0,4400.0,67.6251,67.6482,67.6175,67.6482,4400.0
2013-11-11 14:15:00,88.0,88.0,87.92,87.92,41200.0,67.6482,67.6482,67.5867,67.5867,41200.0
2013-11-11 14:20:00,87.92,87.94,87.88,87.89,15900.0,67.5867,67.6021,67.556,67.5636,15900.0
2013-11-11 14:25:00,87.9,87.93,87.89,87.9,12200.0,67.5713,67.5944,67.5636,67.5713,12200.0
2013-11-11 14:30:00,87.9,87.93,87.89,87.9,10000.0,67.5713,67.5944,67.5636,67.5713,10000.0
2013-11-11 14:35:00,87.92,87.95,87.92,87.95,8000.0,67.5867,67.6098,67.5867,67.6098,8000.0
2013-11-11 14:40:00,87.96,87.96,87.93,87.94,10400.0,67.6175,67.6175,67.5944,67.6021,10400.0
2013-11-11 14:45:00,87.94,87.96,87.88,87.88,30000.0,67.6021,67.6175,67.556,67.556,30000.0
2013-11-11 14:50:00,87.89,87.94,87.89,87.93,10400.0,67.5636,67.6021,67.5636,67.5944,10400.0
2013-11-11 14:55:00,87.92,87.97,87.89,87.96,28500.0,67.5867,67.6251,67.5636,67.6175,28500.0
2013-11-11 15:00:00,87.96,87.99,87.96,87.97,8100.0,67.6175,67.6405,67.6175,67.6251,8100.0
2013-11-11 15:05:00,87.97,88.0,87.96,87.98,22800.0,67.6251,67.6482,67.6175,67.6328,22800.0
2013-11-11 15:10:00,87.98,88.0,87.97,88.0,10300.0,67.6328,67.6482,67.6251,67.6482,10300.0
2013-11-11 15:15:00,88.0,88.01,87.97,87.98,16700.0,67.6482,67.6559,67.6251,67.6328,16700.0
2013-11-11 15:20:00,87.97,87.98,87.97,87.97,9400.0,67.6251,67.6328,67.6251,67.6251,9400.0
2013-11-11 15:25:00,87.97,87.98,87.95,87.95,14400.0,67.6251,67.6328,67.6098,67.6098,14400.0
2013-11-11 15:30:00,87.95,87.95,87.89,87.91,22000.0,67.6098,67.6098,67.5636,67.579,22000.0
2013-11-11 15:35:00,87.92,87.95,87.91,87.95,25000.0,67.5867,67.6098,67.579,67.6098,25000.0
2013-11-11 15:40:00,87.95,87.95,87.89,87.93,38200.0,67.6098,67.6098,67.5636,67.5944,38200.0
2013-11-11 15:45:00,87.93,87.94,87.9,87.91,46100.0,67.5944,67.6021,67.5713,67.579,46100.0
2013-11-11 15:50:00,87.9,87.9,87.86,87.89,46200.0,67.5713,67.5713,67.5406,67.5636,46200.0
2013-11-11 15:55:00,87.9,87.97,87.88,87.95,62500.0,67.5713,67.6251,67.556,67.6098,62500.0
2013-11-12 09:30:00,87.5,87.86,87.47,87.58,69600.0,67.2638,67.5406,67.2408,67.3253,69600.0
2013-11-12 09:35:00,87.52,87.6,87.39,87.47,33800.0,67.2792,67.3407,67.1793,67.2408,33800.0
2013-11-12 09:40:00,87.49,87.51,87.38,87.42,31900.0,67.2562,67.2715,67.1716,67.2023,31900.0
2013-11-12 09:45:00,87.42,87.56,87.35,87.5,30700.0,67.2023,67.31,67.1485,67.2638,30700.0
2013-11-12 09:50:00,87.52,87.54,87.2,87.37,202200.0,67.2792,67.2946,67.0332,67.1639,202200.0
2013-11-12 09:55:00,87.36,87.45,87.18,87.23,61100.0,67.1562,67.2254,67.0178,67.0563,61100.0
2013-11-12 10:00:00,87.28,87.29,87.16,87.19,33900.0,67.0947,67.1024,67.0025,67.0255,33900.0
2013-11-12 10:05:00,87.18,87.18,87.08,87.08,27900.0,67.0178,67.0178,66.941,66.941,27900.0
2013-11-12 10:10:00,87.09,87.13,87.03,87.07,26300.0,66.9487,66.9794,66.9025,66.9333,26300.0
2013-11-12 10:15:00,87.05,87.31,86.98,87.24,39800.0,66.9179,67.1178,66.8641,67.064,39800.0
2013-11-12 10:20:00,87.22,87.22,87.09,87.15,16700.0,67.0486,67.0486,66.9487,66.9948,16700.0
2013-11-12 10:25:00,87.15,87.16,87.02,87.05,26800.0,66.9948,67.0025,66.8949,66.9179,26800.0
2013-11-12 10:30:00,87.07,87.14,87.03,87.14,13300.0,66.9333,66.9871,66.9025,66.9871,13300.0
2013-11-12 10:35:00,87.14,87.16,87.03,87.03,22300.0,66.9871,67.0025,66.9025,66.9025,22300.0
2013-11-12 10:40:00,87.03,87.09,87.03,87.04,17600.0,66.9025,66.9487,66.9025,66.9102,17600.0
2013-11-12 10:45:00,87.04,87.05,86.93,86.96,42000.0,66.9102,66.9179,66.8257,66.8487,42000.0
2013-11-12 10:50:00,86.96,86.96,86.82,86.83,34800.0,66.8487,66.8487,66.7411,66.7488,34800.0
2013-11-12 10:55:00,86.83,86.84,86.77,86.77,24700.0,66.7488,66.7565,66.7027,66.7027,24700.0
2013-11-12 11:00:00,86.77,86.87,86.75,86.81,28700.0,66.7027,66.7795,66.6873,66.7334,28700.0
2013-11-12 11:05:00,86.81,86.83,86.71,86.71,22000.0,66.7334,66.7488,66.6565,66.6565,22000.0
2013-11-12 11:10:00,86.72,86.75,86.66,86.68,26700.0,66.6642,66.6873,66.6181,66.6335,26700.0
2013-11-12 11:15:00,86.69,86.87,86.69,86.86,31100.0,66.6412,66.7795,66.6412,66.7719,31100.0
2013-11-12 11:20:00,86.86,86.9,86.82,86.86,18100.0,66.7719,66.8026,66.7411,66.7719,18100.0
2013-11-12 11:25:00,86.87,86.95,86.84,86.89,20900.0,66.7795,66.841,66.7565,66.7949,20900.0
2013-11-12 11:30:00,86.89,86.96,86.87,86.95,20900.0,66.7949,66.8487,66.7795,66.841,20900.0
2013-11-12 11:35:00,86.94,86.94,86.74,86.74,15600.0,66.8334,66.8334,66.6796,66.6796,15600.0
2013-11-12 11:40:00,86.73,86.73,86.66,86.68,17000.0,66.6719,66.6719,66.6181,66.6335,17000.0
2013-11-12 11:45:00,86.68,86.68,86.57,86.64,25400.0,66.6335,66.6335,66.5489,66.6027,25400.0
2013-11-12 11:50:00,86.64,86.66,86.61,86.63,15800.0,66.6027,66.6181,66.5797,66.595,15800.0
2013-11-12 11:55:00,86.63,86.63,86.48,86.5,25600.0,66.595,66.595,66.4797,66.4951,25600.0
2013-11-12 12:00:00,86.5,86.6,86.5,86.5,19100.0,66.4951,66.572,66.4951,66.4951,19100.0
2013-11-12 12:05:00,86.51,86.52,86.42,86.47,16300.0,66.5028,66.5105,66.4336,66.4721,16300.0
2013-11-12 12:10:00,86.47,86.5,86.43,86.46,16000.0,66.4721,66.4951,66.4413,66.4644,16000.0
2013-11-12 12:15:00,86.46,86.47,86.43,86.44,12100.0,66.4644,66.4721,66.4413,66.449,12100.0
2013-11-12 12:20:00,86.44,86.45,86.39,86.42,19500.0,66.449,66.4567,66.4106,66.4336,19500.0
2013-11-12 12:25:00,86.42,86.44,86.35,86.36,22700.0,66.4336,66.449,66.3798,66.3875,22700.0
2013-11-12 12:30:00,86.36,86.36,86.22,86.28,32100.0,66.3875,66.3875,66.2799,66.326,32100.0
2013-11-12 12:35:00,86.29,86.3,86.24,86.26,13000.0,66.3337,66.3414,66.2952,66.3106,13000.0
2013-11-12 12:40:00,86.25,86.28,86.23,86.25,15400.0,66.3029,66.326,66.2876,66.3029,15400.0
2013-11-12 12:45:00,86.25,86.3,86.24,86.3,7600.0,66.3029,66.3414,66.2952,66.3414,7600.0
2013-11-12 12:50:00,86.32,86.38,86.24,86.25,19500.0,66.3567,66.4029,66.2952,66.3029,19500.0
2013-11-12 12:55:00,86.26,86.27,86.22,86.22,13900.0,66.3106,66.3183,66.2799,66.2799,13900.0
2013-11-12 13:00:00,86.22,86.24,86.18,86.2,18900.0,66.2799,66.2952,66.2491,66.2645,18900.0
2013-11-12 13:05:00,86.21,86.3,86.21,86.3,12100.0,66.2722,66.3414,66.2722,66.3414,12100.0
2013-11-12 13:10:00,86.3,86.33,86.28,86.29,11300.0,66.3414,66.3644,66.326,66.3337,11300.0
2013-11-12 13:15:00,86.3,86.3,86.25,86.26,24300.0,66.3414,66.3414,66.3029,66.3106,24300.0
2013-11-12 13:20:00,86.26,86.27,86.23,86.26,19200.0,66.3106,66.3183,66.2876,66.3106,19200.0
2013-11-12 13:25:00,86.26,86.29,86.23,86.24,18100.0,66.3106,66.3337,66.2876,66.2952,18100.0
2013-11-12 13:30:00,86.25,86.28,86.19,86.19,16400.0,66.3029,66.326,66.2568,66.2568,16400.0
2013-11-12 13:35:00,86.19,86.19,86.14,86.17,13400.0,66.2568,66.2568,66.2184,66.2414,13400.0
2013-11-12 13:40:00,86.16,86.17,86.12,86.17,11700.0,66.2337,66.2414,66.203,66.2414,11700.0
2013-11-12 13:45:00,86.18,86.2,86.14,86.16,13100.0,66.2491,66.2645,66.2184,66.2337,13100.0
2013-11-12 13:50:00,86.16,86.19,86.14,86.14,13800.0,66.2337,66.2568,66.2184,66.2184,13800.0
2013-11-12 13:55:00,86.14,86.17,86.12,86.15,53100.0,66.2184,66.2414,66.203,66.2261,53100.0
2013-11-12 14:00:00,86.16,86.22,86.15,86.17,24600.0,66.2337,66.2799,66.2261,66.2414,24600.0
2013-11-12 14:05:00,86.16,86.2,86.16,86.17,12400.0,66.2337,66.2645,66.2337,66.2414,12400.0
2013-11-12 14:10:00,86.17,86.24,86.16,86.22,15500.0,66.2414,66.2952,66.2337,66.2799,15500.0
2013-11-12 14:15:00,86.22,86.25,86.18,86.25,32300.0,66.2799,66.3029,66.2491,66.3029,32300.0
2013-11-12 14:20:00,86.27,86.32,86.22,86.22,24800.0,66.3183,66.3567,66.2799,66.2799,24800.0
2013-11-12 14:25:00,86.21,86.22,86.19,86.21,14500.0,66.2722,66.2799,66.2568,66.2722,14500.0
2013-11-12 14:30:00,86.22,86.23,86.19,86.23,20100.0,66.2799,66.2876,66.2568,66.2876,20100.0
2013-11-12 14:35:00,86.23,86.29,86.19,86.19,28500.0,66.2876,66.3337,66.2568,66.2568,28500.0
2013-11-12 14:40:00,86.19,86.29,86.18,86.28,23100.0,66.2568,66.3337,66.2491,66.326,23100.0
2013-11-12 14:45:00,86.29,86.31,86.22,86.3,26800.0,66.3337,66.3491,66.2799,66.3414,26800.0
2013-11-12 14:50:00,86.3,86.32,86.27,86.28,25800.0,66.3414,66.3567,66.3183,66.326,25800.0
2013-11-12 14:55:00,86.28,86.38,86.28,86.34,31200.0,66.326,66.4029,66.326,66.3721,31200.0
2013-11-12 15:00:00,86.35,86.38,86.34,86.36,23100.0,66.3798,66.4029,66.3721,66.3875,23100.0
2013-11-12 15:05:00,86.35,86.36,86.27,86.28,50400.0,66.3798,66.3875,66.3183,66.326,50400.0
2013-11-12 15:10:00,86.28,86.39,86.28,86.31,36500.0,66.326,66.4106,66.326,66.3491,36500.0
2013-11-12 15:15:00,86.31,86.43,86.31,86.42,23100.0,66.3491,66.4413,66.3491,66.4336,23100.0
2013-11-12 15:20:00,86.42,86.42,86.34,86.4,42400.0,66.4336,66.4336,66.3721,66.4182,42400.0
2013-11-12 15:25:00,86.4,86.43,86.37,86.37,29200.0,66.4182,66.4413,66.3952,66.3952,29200.0
2013-11-12 15:30:00,86.37,86.44,86.37,86.4,34200.0,66.3952,66.449,66.3952,66.4182,34200.0
2013-11-12 15:35:00,86.4,86.44,86.38,86.38,37900.0,66.4182,66.449,66.4029,66.4029,37900.0
2013-11-12 15:40:00,86.38,86.5,86.38,86.49,60100.0,66.4029,66.4951,66.4029,66.4874,60100.0
2013-11-12 15:45:00,86.5,86.5,86.39,86.41,79700.0,66.4951,66.4951,66.4106,66.4259,79700.0
2013-11-12 15:50:00,86.4,86.41,86.3,86.33,68900.0,66.4182,66.4259,66.3414,66.3644,68900.0
2013-11-12 15:55:00,86.33,86.49,86.31,86.45,145100.0,66.3644,66.4874,66.3491,66.4567,145100.0
2013-11-13 09:30:00,86.24,86.29,86.08,86.26,39800.0,66.2952,66.3337,66.1722,66.3106,39800.0
2013-11-13 09:35:00,86.37,86.43,86.33,86.38,24800.0,66.3952,66.4413,66.3644,66.4029,24800.0
2013-11-13 09:40:00,86.41,86.47,86.38,86.39,50200.0,66.4259,66.4721,66.4029,66.4106,50200.0
2013-11-13 09:45:00,86.4,86.62,86.4,86.55,25100.0,66.4182,66.5874,66.4182,66.5335,25100.0
2013-11-13 09:50:00,86.55,86.59,86.42,86.55,19500.0,66.5335,66.5643,66.4336,66.5335,19500.0
2013-11-13 09:55:00,86.55,86.7,86.45,86.58,28800.0,66.5335,66.6489,66.4567,66.5566,28800.0
2013-11-13 10:00:00,86.61,86.65,86.54,86.61,12300.0,66.5797,66.6104,66.5259,66.5797,12300.0
2013-11-13 10:05:00,86.6,86.62,86.46,86.55,20800.0,66.572,66.5874,66.4644,66.5335,20800.0
2013-11-13 10:10:00,86.56,86.64,86.49,86.62,20400.0,66.5412,66.6027,66.4874,66.5874,20400.0
2013-11-13 10:15:00,86.63,86.65,86.54,86.56,9500.0,66.595,66.6104,66.5259,66.5412,9500.0
2013-11-13 10:20:00,86.59,86.6,86.54,86.6,17000.0,66.5643,66.572,66.5259,66.572,17000.0
2013-11-13 10:25:00,86.6,86.66,86.55,86.57,47600.0,66.572,66.6181,66.5335,66.5489,47600.0
2013-11-13 10:30:00,86.58,86.6,86.49,86.53,37200.0,66.5566,66.572,66.4874,66.5182,37200.0
2013-11-13 10:35:00,86.55,86.7,86.55,86.65,13200.0,66.5335,66.6489,66.5335,66.6104,13200.0
2013-11-13 10:40:00,86.65,86.75,86.65,86.72,15500.0,66.6104,66.6873,66.6104,66.6642,15500.0
2013-11-13 10:45:00,86.74,86.82,86.72,86.8,21100.0,66.6796,66.7411,66.6642,66.7257,21100.0
2013-11-13 10:50:00,86.81,86.85,86.8,86.84,27400.0,66.7334,66.7642,66.7257,66.7565,27400.0
2013-11-13 10:55:00,86.84,86.85,86.79,86.79,10900.0,66.7565,66.7642,66.718,66.718,10900.0
2013-11-13 11:00:00,86.8,86.82,86.78,86.82,20700.0,66.7257,66.7411,66.7104,66.7411,20700.0
2013-11-13 11:05:00,86.82,86.87,86.82,86.87,10100.0,66.7411,66.7795,66.7411,66.7795,10100.0
2013-11-13 11:10:00,86.87,86.87,86.78,86.8,16200.0,66.7795,66.7795,66.7104,66.7257,16200.0
2013-11-13 11:15:00,86.8,86.81,86.78,86.8,22600.0,66.7257,66.7334,66.7104,66.7257,22600.0
2013-11-13 11:20:00,86.8,86.88,86.79,86.8,20700.0,66.7257,66.7872,66.718,66.7257,20700.0
2013-11-13 11:25:00,86.8,86.85,86.78,86.85,61600.0,66.7257,66.7642,66.7104,66.7642,61600.0
2013-11-13 11:30:00,86.86,87.0,86.85,86.98,71800.0,66.7719,66.8795,66.7642,66.8641,71800.0
2013-11-13 11:35:00,86.99,87.05,86.99,87.03,19200.0,66.8718,66.9179,66.8718,66.9025,19200.0
2013-11-13 11:40:00,87.03,87.05,86.92,87.02,16000.0,66.9025,66.9179,66.818,66.8949,16000.0
2013-11-13 11:45:00,87.02,87.07,87.02,87.07,12500.0,66.8949,66.9333,66.8949,66.9333,12500.0
2013-11-13 11:50:00,87.07,87.12,87.07,87.11,14000.0,66.9333,66.9717,66.9333,66.964,14000.0
2013-11-13 11:55:00,87.11,87.17,87.11,87.14,33100.0,66.964,67.0102,66.964,66.9871,33100.0
2013-11-13 12:00:00,87.16,87.16,87.09,87.16,18000.0,67.0025,67.0025,66.9487,67.0025,18000.0
2013-11-13 12:05:00,87.16,87.18,87.12,87.12,17900.0,67.0025,67.0178,66.9717,66.9717,17900.0
2013-11-13 12:10:00,87.13,87.16,87.1,87.1,20500.0,66.9794,67.0025,66.9564,66.9564,20500.0
2013-11-13 12:15:00,87.11,87.13,87.03,87.11,18400.0,66.964,66.9794,66.9025,66.964,18400.0
2013-11-13 12:20:00,87.11,87.21,87.08,87.19,23800.0,66.964,67.0409,66.941,67.0255,23800.0
2013-11-13 12:25:00,87.2,87.24,87.19,87.21,22500.0,67.0332,67.064,67.0255,67.0409,22500.0
2013-11-13 12:30:00,87.19,87.2,87.14,87.17,20500.0,67.0255,67.0332,66.9871,67.0102,20500.0
2013-11-13 12:35:00,87.18,87.18,87.15,87.16,11500.0,67.0178,67.0178,66.9948,67.0025,11500.0
2013-11-13 12:40:00,87.16,87.18,87.15,87.16,18500.0,67.0025,67.0178,66.9948,67.0025,18500.0
2013-11-13 12:45:00,87.15,87.19,87.15,87.19,24700.0,66.9948,67.0255,66.9948,67.0255,24700.0
2013-11-13 12:50:00,87.19,87.26,87.19,87.25,22700.0,67.0255,67.0793,67.0255,67.0717,22700.0
2013-11-13 12:55:00,87.26,87.27,87.25,87.25,9000.0,67.0793,67.087,67.0717,67.0717,9000.0
2013-11-13 13:00:00,87.25,87.27,87.22,87.23,16000.0,67.0717,67.087,67.0486,67.0563,16000.0
2013-11-13 13:05:00,87.23,87.28,87.23,87.28,7500.0,67.0563,67.0947,67.0563,67.0947,7500.0
2013-11-13 13:10:00,87.28,87.28,87.24,87.27,10100.0,67.0947,67.0947,67.064,67.087,10100.0
2013-11-13 13:15:00,87.28,87.31,87.28,87.3,17200.0,67.0947,67.1178,67.0947,67.1101,17200.0
2013-11-13 13:20:00,87.29,87.29,87.23,87.25,11600.0,67.1024,67.1024,67.0563,67.0717,11600.0
2013-11-13 13:25:00,87.25,87.3,87.22,87.3,20500.0,67.0717,67.1101,67.0486,67.1101,20500.0
2013-11-13 13:30:00,87.3,87.32,87.26,87.3,23600.0,67.1101,67.1255,67.0793,67.1101,23600.0
2013-11-13 13:35:00,87.31,87.37,87.28,87.36,18300.0,67.1178,67.1639,67.0947,67.1562,18300.0
2013-11-13 13:40:00,87.35,87.44,87.35,87.44,14300.0,67.1485,67.2177,67.1485,67.2177,14300.0
2013-11-13 13:45:00,87.43,87.52,87.42,87.52,24100.0,67.21,67.2792,67.2023,67.2792,24100.0
2013-11-13 13:50:00,87.52,87.52,87.4,87.41,15100.0,67.2792,67.2792,67.187,67.1947,15100.0
2013-11-13 13:55:00,87.42,87.46,87.4,87.41,16600.0,67.2023,67.2331,67.187,67.1947,16600.0
2013-11-13 14:00:00,87.41,87.41,87.32,87.34,24200.0,67.1947,67.1947,67.1255,67.1408,24200.0
2013-11-13 14:05:00,87.35,87.36,87.34,87.35,10600.0,67.1485,67.1562,67.1408,67.1485,10600.0
2013-11-13 14:10:00,87.35,87.36,87.3,87.34,24000.0,67.1485,67.1562,67.1101,67.1408,24000.0
2013-11-13 14:15:00,87.33,87.38,87.33,87.37,12200.0,67.1332,67.1716,67.1332,67.1639,12200.0
2013-11-13 14:20:00,87.37,87.39,87.36,87.38,14500.0,67.1639,67.1793,67.1562,67.1716,14500.0
2013-11-13 14:25:00,87.39,87.4,87.34,87.34,16300.0,67.1793,67.187,67.1408,67.1408,16300.0
2013-11-13 14:30:00,87.35,87.37,87.31,87.32,13100.0,67.1485,67.1639,67.1178,67.1255,13100.0
2013-11-13 14:35:00,87.32,87.32,87.22,87.22,12900.0,67.1255,67.1255,67.0486,67.0486,12900.0
2013-11-13 14:40:00,87.22,87.22,87.11,87.12,19200.0,67.0486,67.0486,66.964,66.9717,19200.0
2013-11-13 14:45:00,87.12,87.18,87.11,87.18,11100.0,66.9717,67.0178,66.964,67.0178,11100.0
2013-11-13 14:50:00,87.17,87.17,87.12,87.14,20900.0,67.0102,67.0102,66.9717,66.9871,20900.0
2013-11-13 14:55:00,87.15,87.15,87.1,87.1,12600.0,66.9948,66.9948,66.9564,66.9564,12600.0
2013-11-13 15:00:00,87.1,87.11,87.08,87.1,34100.0,66.9564,66.964,66.941,66.9564,34100.0
2013-11-13 15:05:00,87.1,87.13,87.1,87.12,19200.0,66.9564,66.9794,66.9564,66.9717,19200.0
2013-11-13 15:10:00,87.13,87.13,87.09,87.1,29400.0,66.9794,66.9794,66.9487,66.9564,29400.0
2013-11-13 15:15:00,87.11,87.11,87.08,87.09,31300.0,66.964,66.964,66.941,66.9487,31300.0
2013-11-13 15:20:00,87.09,87.12,87.06,87.11,24200.0,66.9487,66.9717,66.9256,66.964,24200.0
2013-11-13 15:25:00,87.12,87.12,87.06,87.09,24600.0,66.9717,66.9717,66.9256,66.9487,24600.0
2013-11-13 15:30:00,87.09,87.11,87.05,87.09,21000.0,66.9487,66.964,66.9179,66.9487,21000.0
2013-11-13 15:35:00,87.09,87.13,87.05,87.11,41000.0,66.9487,66.9794,66.9179,66.964,41000.0
2013-11-13 15:40:00,87.11,87.15,87.06,87.09,51000.0,66.964,66.9948,66.9256,66.9487,51000.0
2013-11-13 15:45:00,87.1,87.23,87.09,87.23,70500.0,66.9564,67.0563,66.9487,67.0563,70500.0
2013-11-13 15:50:00,87.23,87.24,87.16,87.19,53400.0,67.0563,67.064,67.0025,67.0255,53400.0
2013-11-13 15:55:00,87.2,87.24,87.18,87.21,129200.0,67.0332,67.064,67.0178,67.0409,129200.0
2013-11-14 09:30:00,87.58,87.89,87.39,87.8,32800.0,67.3253,67.5636,67.1793,67.4945,32800.0
2013-11-14 09:35:00,87.77,87.77,87.62,87.73,11100.0,67.4714,67.4714,67.3561,67.4407,11100.0
2013-11-14 09:40:00,87.71,87.72,87.41,87.48,22500.0,67.4253,67.433,67.1947,67.2485,22500.0
2013-11-14 09:45:00,87.47,87.47,87.29,87.39,21700.0,67.2408,67.2408,67.1024,67.1793,21700.0
2013-11-14 09:50:00,87.4,87.45,87.33,87.39,17300.0,67.187,67.2254,67.1332,67.1793,17300.0
2013-11-14 09:55:00,87.36,87.44,87.32,87.44,15100.0,67.1562,67.2177,67.1255,67.2177,15100.0
2013-11-14 10:00:00,87.44,87.47,87.33,87.44,42000.0,67.2177,67.2408,67.1332,67.2177,42000.0
2013-11-14 10:05:00,87.44,87.46,87.34,87.37,29000.0,67.2177,67.2331,67.1408,67.1639,29000.0
2013-11-14 10:10:00,87.38,87.58,87.37,87.58,60100.0,67.1716,67.3253,67.1639,67.3253,60100.0
2013-11-14 10:15:00,87.57,87.57,87.49,87.52,28600.0,67.3177,67.3177,67.2562,67.2792,28600.0
2013-11-14 10:20:00,87.54,87.57,87.51,87.54,17900.0,67.2946,67.3177,67.2715,67.2946,17900.0
2013-11-14 10:25:00,87.54,87.55,87.41,87.42,17600.0,67.2946,67.3023,67.1947,67.2023,17600.0
2013-11-14 10:30:00,87.42,87.55,87.41,87.52,17600.0,67.2023,67.3023,67.1947,67.2792,17600.0
2013-11-14 10:35:00,87.51,87.56,87.5,87.56,14800.0,67.2715,67.31,67.2638,67.31,14800.0
2013-11-14 10:40:00,87.56,87.57,87.52,87.52,16600.0,67.31,67.3177,67.2792,67.2792,16600.0
2013-11-14 10:45:00,87.53,87.61,87.52,87.57,22300.0,67.2869,67.3484,67.2792,67.3177,22300.0
2013-11-14 10:50:00,87.57,87.57,87.51,87.54,17000.0,67.3177,67.3177,67.2715,67.2946,17000.0
2013-11-14 10:55:00,87.55,87.62,87.53,87.61,19400.0,67.3023,67.3561,67.2869,67.3484,19400.0
2013-11-14 11:00:00,87.61,87.65,87.56,87.65,19800.0,67.3484,67.3792,67.31,67.3792,19800.0
2013-11-14 11:05:00,87.65,87.68,87.61,87.65,19600.0,67.3792,67.4022,67.3484,67.3792,19600.0
2013-11-14 11:10:00,87.66,87.66,87.6,87.65,46000.0,67.3868,67.3868,67.3407,67.3792,46000.0
2013-11-14 11:15:00,87.65,87.68,87.62,87.65,24300.0,67.3792,67.4022,67.3561,67.3792,24300.0
2013-11-14 11:20:00,87.67,87.78,87.66,87.77,18300.0,67.3945,67.4791,67.3868,67.4714,18300.0
2013-11-14 11:25:00,87.75,87.81,87.69,87.69,15700.0,67.456,67.5021,67.4099,67.4099,15700.0
2013-11-14 11:30:00,87.71,87.76,87.69,87.7,13300.0,67.4253,67.4637,67.4099,67.4176,13300.0
2013-11-14 11:35:00,87.7,87.77,87.67,87.77,11600.0,67.4176,67.4714,67.3945,67.4714,11600.0
2013-11-14 11:40:00,87.78,87.82,87.76,87.8,20100.0,67.4791,67.5098,67.4637,67.4945,20100.0
2013-11-14 11:45:00,87.8,87.81,87.73,87.74,18200.0,67.4945,67.5021,67.4407,67.4483,18200.0
2013-11-14 11:50:00,87.73,87.84,87.73,87.83,29000.0,67.4407,67.5252,67.4407,67.5175,29000.0
2013-11-14 11:55:00,87.82,87.84,87.79,87.79,20800.0,67.5098,67.5252,67.4868,67.4868,20800.0
2013-11-14 12:00:00,87.8,87.82,87.78,87.8,10600.0,67.4945,67.5098,67.4791,67.4945,10600.0
2013-11-14 12:05:00,87.8,87.85,87.8,87.82,12200.0,67.4945,67.5329,67.4945,67.5098,12200.0
2013-11-14 12:10:00,87.83,87.87,87.81,87.84,15600.0,67.5175,67.5483,67.5021,67.5252,15600.0
2013-11-14 12:15:00,87.82,87.83,87.78,87.82,32000.0,67.5098,67.5175,67.4791,67.5098,32000.0
2013-11-14 12:20:00,87.82,87.89,87.82,87.88,6800.0,67.5098,67.5636,67.5098,67.556,6800.0
2013-11-14 12:25:00,87.88,87.89,87.88,87.89,4400.0,67.556,67.5636,67.556,67.5636,4400.0
2013-11-14 12:30:00,87.88,87.9,87.87,87.9,9300.0,67.556,67.5713,67.5483,67.5713,9300.0
2013-11-14 12:35:00,87.89,87.95,87.89,87.93,10300.0,67.5636,67.6098,67.5636,67.5944,10300.0
2013-11-14 12:40:00,87.92,87.95,87.9,87.91,7200.0,67.5867,67.6098,67.5713,67.579,7200.0
2013-11-14 12:45:00,87.91,87.94,87.91,87.91,6600.0,67.579,67.6021,67.579,67.579,6600.0
2013-11-14 12:50:00,87.9,87.9,87.85,87.85,6600.0,67.5713,67.5713,67.5329,67.5329,6600.0
2013-11-14 12:55:00,87.86,87.9,87.84,87.87,7600.0,67.5406,67.5713,67.5252,67.5483,7600.0
2013-11-14 13:00:00,87.87,87.95,87.87,87.94,8400.0,67.5483,67.6098,67.5483,67.6021,8400.0
2013-11-14 13:05:00,87.95,87.97,87.93,87.93,8600.0,67.6098,67.6251,67.5944,67.5944,8600.0
2013-11-14 13:10:00,87.92,87.95,87.91,87.91,6400.0,67.5867,67.6098,67.579,67.579,6400.0
2013-11-14 13:15:00,87.93,88.02,87.92,88.02,10100.0,67.5944,67.6636,67.5867,67.6636,10100.0
2013-11-14 13:20:00,88.0,88.0,87.92,87.92,4800.0,67.6482,67.6482,67.5867,67.5867,4800.0
2013-11-14 13:25:00,87.94,87.96,87.91,87.96,7400.0,67.6021,67.6175,67.579,67.6175,7400.0
2013-11-14 13:30:00,87.94,87.97,87.92,87.95,7800.0,67.6021,67.6251,67.5867,67.6098,7800.0
2013-11-14 13:35:00,87.95,87.95,87.91,87.92,7600.0,67.6098,67.6098,67.579,67.5867,7600.0
2013-11-14 13:40:00,87.92,87.93,87.91,87.93,15700.0,67.5867,67.5944,67.579,67.5944,15700.0
2013-11-14 13:45:00,87.93,87.94,87.92,87.92,20200.0,67.5944,67.6021,67.5867,67.5867,20200.0
2013-11-14 13:50:00,87.92,87.92,87.88,87.92,10800.0,67.5867,67.5867,67.556,67.5867,10800.0
2013-11-14 13:55:00,87.92,87.93,87.87,87.92,15300.0,67.5867,67.5944,67.5483,67.5867,15300.0
2013-11-14 14:00:00,87.92,87.94,87.89,87.93,10800.0,67.5867,67.6021,67.5636,67.5944,10800.0
2013-11-14 14:05:00,87.93,87.93,87.88,87.91,22000.0,67.5944,67.5944,67.556,67.579,22000.0
2013-11-14 14:10:00,87.91,87.93,87.91,87.92,8900.0,67.579,67.5944,67.579,67.5867,8900.0
2013-11-14 14:15:00,87.91,87.92,87.89,87.9,14800.0,67.579,67.5867,67.5636,67.5713,14800.0
2013-11-14 14:20:00,87.91,87.93,87.9,87.92,15900.0,67.579,67.5944,67.5713,67.5867,15900.0
2013-11-14 14:25:00,87.93,87.97,87.92,87.94,13500.0,67.5944,67.6251,67.5867,67.6021,13500.0
2013-11-14 14:30:00,87.95,87.95,87.89,87.94,23200.0,67.6098,67.6098,67.5636,67.6021,23200.0
2013-11-14 14:35:00,87.94,88.01,87.94,88.01,10700.0,67.6021,67.6559,67.6021,67.6559,10700.0
2013-11-14 14:40:00,88.01,88.07,88.0,88.04,12500.0,67.6559,67.702,67.6482,67.679,12500.0
2013-11-14 14:45:00,88.05,88.07,88.02,88.05,10900.0,67.6866,67.702,67.6636,67.6866,10900.0
2013-11-14 14:50:00,88.05,88.07,87.99,88.0,12200.0,67.6866,67.702,67.6405,67.6482,12200.0
2013-11-14 14:55:00,88.01,88.03,88.0,88.03,12100.0,67.6559,67.6713,67.6482,67.6713,12100.0
2013-11-14 15:00:00,88.04,88.05,88.0,88.03,11400.0,67.679,67.6866,67.6482,67.6713,11400.0
2013-11-14 15:05:00,88.03,88.07,88.02,88.07,11100.0,67.6713,67.702,67.6636,67.702,11100.0
2013-11-14 15:10:00,88.09,88.12,88.07,88.11,24900.0,67.7174,67.7405,67.702,67.7328,24900.0
2013-11-14 15:15:00,88.11,88.14,88.1,88.12,12500.0,67.7328,67.7558,67.7251,67.7405,12500.0
2013-11-14 15:20:00,88.12,88.13,88.08,88.12,19200.0,67.7405,67.7481,67.7097,67.7405,19200.0
2013-11-14 15:25:00,88.12,88.19,88.11,88.19,10400.0,67.7405,67.7943,67.7328,67.7943,10400.0
2013-11-14 15:30:00,88.19,88.2,88.18,88.2,18500.0,67.7943,67.802,67.7866,67.802,18500.0
2013-11-14 15:35:00,88.2,88.24,88.19,88.24,20400.0,67.802,67.8327,67.7943,67.8327,20400.0
2013-11-14 15:40:00,88.23,88.26,88.22,88.25,20700.0,67.825,67.8481,67.8173,67.8404,20700.0
2013-11-14 15:45:00,88.26,88.27,88.21,88.25,29300.0,67.8481,67.8558,67.8096,67.8404,29300.0
2013-11-14 15:50:00,88.24,88.25,88.13,88.14,51900.0,67.8327,67.8404,67.7481,67.7558,51900.0
2013-11-14 15:55:00,88.14,88.28,88.14,88.24,107800.0,67.7558,67.8635,67.7558,67.8327,107800.0
2013-11-15 09:30:00,88.22,88.4,88.16,88.26,152600.0,67.8173,67.9557,67.7712,67.8481,152600.0
2013-11-15 09:35:00,88.2,88.4,88.16,88.26,17400.0,67.802,67.9557,67.7712,67.8481,17400.0
2013-11-15 09:40:00,88.27,88.27,88.07,88.17,16100.0,67.8558,67.8558,67.702,67.7789,16100.0
2013-11-15 09:45:00,88.17,88.45,88.14,88.45,33200.0,67.7789,67.9941,67.7558,67.9941,33200.0
2013-11-15 09:50:00,88.44,88.47,88.35,88.47,9300.0,67.9864,68.0095,67.9173,68.0095,9300.0
2013-11-15 09:55:00,88.43,88.68,88.38,88.65,44700.0,67.9788,68.1709,67.9403,68.1479,44700.0
2013-11-15 10:00:00,88.62,88.67,88.51,88.58,17600.0,68.1248,68.1633,68.0403,68.0941,17600.0
2013-11-15 10:05:00,88.56,88.64,88.54,88.61,25900.0,68.0787,68.1402,68.0633,68.1171,25900.0
2013-11-15 10:10:00,88.6,88.67,88.58,88.63,20500.0,68.1094,68.1633,68.0941,68.1325,20500.0
2013-11-15 10:15:00,88.64,88.65,88.5,88.58,21800.0,68.1402,68.1479,68.0326,68.0941,21800.0
2013-11-15 10:20:00,88.56,88.6,88.54,88.57,8300.0,68.0787,68.1094,68.0633,68.0864,8300.0
2013-11-15 10:25:00,88.57,88.64,88.48,88.5,23200.0,68.0864,68.1402,68.0172,68.0326,23200.0
2013-11-15 10:30:00,88.5,88.57,88.48,88.49,22100.0,68.0326,68.0864,68.0172,68.0249,22100.0
2013-11-15 10:35:00,88.49,88.54,88.46,88.52,13900.0,68.0249,68.0633,68.0018,68.0479,13900.0
2013-11-15 10:40:00,88.52,88.56,88.49,88.51,26900.0,68.0479,68.0787,68.0249,68.0403,26900.0
2013-11-15 10:45:00,88.49,88.56,88.48,88.53,20100.0,68.0249,68.0787,68.0172,68.0556,20100.0
2013-11-15 10:50:00,88.56,88.56,88.47,88.5,20500.0,68.0787,68.0787,68.0095,68.0326,20500.0
2013-11-15 10:55:00,88.5,88.54,88.46,88.48,19300.0,68.0326,68.0633,68.0018,68.0172,19300.0
2013-11-15 11:00:00,88.48,88.54,88.45,88.46,10300.0,68.0172,68.0633,67.9941,68.0018,10300.0
2013-11-15 11:05:00,88.46,88.51,88.44,88.48,10800.0,68.0018,68.0403,67.9864,68.0172,10800.0
2013-11-15 11:10:00,88.5,88.55,88.48,88.5,23800.0,68.0326,68.071,68.0172,68.0326,23800.0
2013-11-15 11:15:00,88.5,88.53,88.48,88.48,11300.0,68.0326,68.0556,68.0172,68.0172,11300.0
2013-11-15 11:20:00,88.48,88.49,88.45,88.46,16500.0,68.0172,68.0249,67.9941,68.0018,16500.0
2013-11-15 11:25:00,88.45,88.52,88.45,88.48,15300.0,67.9941,68.0479,67.9941,68.0172,15300.0
2013-11-15 11:30:00,88.48,88.51,88.46,88.48,13100.0,68.0172,68.0403,68.0018,68.0172,13100.0
2013-11-15 11:35:00,88.47,88.51,88.42,88.43,12900.0,68.0095,68.0403,67.9711,67.9788,12900.0
2013-11-15 11:40:00,88.42,88.5,88.41,88.5,23500.0,67.9711,68.0326,67.9634,68.0326,23500.0
2013-11-15 11:45:00,88.48,88.5,88.46,88.47,16600.0,68.0172,68.0326,68.0018,68.0095,16600.0
2013-11-15 11:50:00,88.48,88.49,88.38,88.44,24200.0,68.0172,68.0249,67.9403,67.9864,24200.0
2013-11-15 11:55:00,88.44,88.47,88.41,88.45,20000.0,67.9864,68.0095,67.9634,67.9941,20000.0
2013-11-15 12:00:00,88.45,88.55,88.45,88.55,34600.0,67.9941,68.071,67.9941,68.071,34600.0
2013-11-15 12:05:00,88.54,88.63,88.53,88.63,21500.0,68.0633,68.1325,68.0556,68.1325,21500.0
2013-11-15 12:10:00,88.63,88.64,88.59,88.6,12500.0,68.1325,68.1402,68.1018,68.1094,12500.0
2013-11-15 12:15:00,88.6,88.7,88.6,88.7,27800.0,68.1094,68.1863,68.1094,68.1863,27800.0
2013-11-15 12:20:00,88.7,88.78,88.69,88.74,15200.0,68.1863,68.2478,68.1786,68.2171,15200.0
2013-11-15 12:25:00,88.74,88.77,88.7,88.73,15800.0,68.2171,68.2401,68.1863,68.2094,15800.0
2013-11-15 12:30:00,88.73,88.75,88.64,88.65,15100.0,68.2094,68.2248,68.1402,68.1479,15100.0
2013-11-15 12:35:00,88.64,88.65,88.61,88.62,8400.0,68.1402,68.1479,68.1171,68.1248,8400.0
2013-11-15 12:40:00,88.61,88.63,88.59,88.61,11000.0,68.1171,68.1325,68.1018,68.1171,11000.0
2013-11-15 12:45:00,88.62,88.68,88.61,88.65,17500.0,68.1248,68.1709,68.1171,68.1479,17500.0
2013-11-15 12:50:00,88.66,88.71,88.64,88.67,10400.0,68.1556,68.194,68.1402,68.1633,10400.0
2013-11-15 12:55:00,88.67,88.68,88.59,88.66,14900.0,68.1633,68.1709,68.1018,68.1556,14900.0
2013-11-15 13:00:00,88.65,88.68,88.63,88.65,8800.0,68.1479,68.1709,68.1325,68.1479,8800.0
2013-11-15 13:05:00,88.65,88.72,88.65,88.72,15100.0,68.1479,68.2017,68.1479,68.2017,15100.0
2013-11-15 13:10:00,88.72,88.78,88.72,88.74,10400.0,68.2017,68.2478,68.2017,68.2171,10400.0
2013-11-15 13:15:00,88.73,88.78,88.72,88.76,13000.0,68.2094,68.2478,68.2017,68.2324,13000.0
2013-11-15 13:20:00,88.75,88.79,88.72,88.78,15900.0,68.2248,68.2555,68.2017,68.2478,15900.0
2013-11-15 13:25:00,88.78,88.83,88.78,88.8,12000.0,68.2478,68.2863,68.2478,68.2632,12000.0
2013-11-15 13:30:00,88.79,88.79,88.75,88.75,14600.0,68.2555,68.2555,68.2248,68.2248,14600.0
2013-11-15 13:35:00,88.75,88.79,88.75,88.78,8500.0,68.2248,68.2555,68.2248,68.2478,8500.0
2013-11-15 13:40:00,88.78,88.82,88.78,88.78,11300.0,68.2478,68.2786,68.2478,68.2478,11300.0
2013-11-15 13:45:00,88.8,88.83,88.78,88.79,17800.0,68.2632,68.2863,68.2478,68.2555,17800.0
2013-11-15 13:50:00,88.79,88.81,88.75,88.81,16300.0,68.2555,68.2709,68.2248,68.2709,16300.0
2013-11-15 13:55:00,88.81,88.85,88.8,88.81,12200.0,68.2709,68.3016,68.2632,68.2709,12200.0
2013-11-15 14:00:00,88.81,88.85,88.81,88.82,9700.0,68.2709,68.3016,68.2709,68.2786,9700.0
2013-11-15 14:05:00,88.82,88.87,88.81,88.86,13300.0,68.2786,68.317,68.2709,68.3093,13300.0
2013-11-15 14:10:00,88.86,88.87,88.83,88.87,10800.0,68.3093,68.317,68.2863,68.317,10800.0
2013-11-15 14:15:00,88.87,88.87,88.82,88.85,12800.0,68.317,68.317,68.2786,68.3016,12800.0
2013-11-15 14:20:00,88.85,88.85,88.8,88.84,13800.0,68.3016,68.3016,68.2632,68.2939,13800.0
2013-11-15 14:25:00,88.83,88.85,88.8,88.8,58200.0,68.2863,68.3016,68.2632,68.2632,58200.0
2013-11-15 14:30:00,88.8,88.81,88.79,88.8,7300.0,68.2632,68.2709,68.2555,68.2632,7300.0
2013-11-15 14:35:00,88.81,88.82,88.76,88.76,14300.0,68.2709,68.2786,68.2324,68.2324,14300.0
2013-11-15 14:40:00,88.77,88.78,88.66,88.68,18800.0,68.2401,68.2478,68.1556,68.1709,18800.0
2013-11-15 14:45:00,88.67,88.67,88.63,88.63,9800.0,68.1633,68.1633,68.1325,68.1325,9800.0
2013-11-15 14:50:00,88.64,88.64,88.59,88.62,10900.0,68.1402,68.1402,68.1018,68.1248,10900.0
2013-11-15 14:55:00,88.63,88.65,88.58,88.59,9500.0,68.1325,68.1479,68.0941,68.1018,9500.0
2013-11-15 15:00:00,88.59,88.65,88.59,88.63,10400.0,68.1018,68.1479,68.1018,68.1325,10400.0
2013-11-15 15:05:00,88.63,88.65,88.6,88.61,13000.0,68.1325,68.1479,68.1094,68.1171,13000.0
2013-11-15 15:10:00,88.61,88.64,88.6,88.62,12700.0,68.1171,68.1402,68.1094,68.1248,12700.0
2013-11-15 15:15:00,88.63,88.63,88.54,88.56,29000.0,68.1325,68.1325,68.0633,68.0787,29000.0
2013-11-15 15:20:00,88.58,88.58,88.51,88.51,15700.0,68.0941,68.0941,68.0403,68.0403,15700.0
2013-11-15 15:25:00,88.51,88.54,88.48,88.54,33500.0,68.0403,68.0633,68.0172,68.0633,33500.0
2013-11-15 15:30:00,88.54,88.59,88.52,88.59,20400.0,68.0633,68.1018,68.0479,68.1018,20400.0
2013-11-15 15:35:00,88.58,88.64,88.57,88.57,26200.0,68.0941,68.1402,68.0864,68.0864,26200.0
2013-11-15 15:40:00,88.58,88.6,88.57,88.59,15500.0,68.0941,68.1094,68.0864,68.1018,15500.0
2013-11-15 15:45:00,88.59,88.61,88.58,88.59,41100.0,68.1018,68.1171,68.0941,68.1018,41100.0
2013-11-15 15:50:00,88.59,88.6,88.55,88.59,33600.0,68.1018,68.1094,68.071,68.1018,33600.0
2013-11-15 15:55:00,88.59,88.65,88.59,88.64,72000.0,68.1018,68.1479,68.1018,68.1402,72000.0
2013-11-18 09:30:00,88.83,88.93,88.58,88.58,48000.0,68.2863,68.3631,68.0941,68.0941,48000.0
2013-11-18 09:35:00,88.6,88.68,88.51,88.54,26700.0,68.1094,68.1709,68.0403,68.0633,26700.0
2013-11-18 09:40:00,88.57,88.65,88.45,88.45,22500.0,68.0864,68.1479,67.9941,67.9941,22500.0
2013-11-18 09:45:00,88.42,88.51,88.38,88.43,21900.0,67.9711,68.0403,67.9403,67.9788,21900.0
2013-11-18 09:50:00,88.42,88.59,88.41,88.53,14500.0,67.9711,68.1018,67.9634,68.0556,14500.0
2013-11-18 09:55:00,88.53,88.53,88.44,88.48,15600.0,68.0556,68.0556,67.9864,68.0172,15600.0
2013-11-18 10:00:00,88.45,88.48,88.33,88.47,17600.0,67.9941,68.0172,67.9019,68.0095,17600.0
2013-11-18 10:05:00,88.47,88.52,88.41,88.46,29800.0,68.0095,68.0479,67.9634,68.0018,29800.0
2013-11-18 10:10:00,88.45,88.45,88.39,88.4,24600.0,67.9941,67.9941,67.948,67.9557,24600.0
2013-11-18 10:15:00,88.42,88.53,88.42,88.49,20300.0,67.9711,68.0556,67.9711,68.0249,20300.0
2013-11-18 10:20:00,88.46,88.52,88.44,88.45,19000.0,68.0018,68.0479,67.9864,67.9941,19000.0
2013-11-18 10:25:00,88.46,88.56,88.43,88.56,17300.0,68.0018,68.0787,67.9788,68.0787,17300.0
2013-11-18 10:30:00,88.56,88.65,88.53,88.64,15400.0,68.0787,68.1479,68.0556,68.1402,15400.0
2013-11-18 10:35:00,88.63,88.67,88.61,88.61,8400.0,68.1325,68.1633,68.1171,68.1171,8400.0
2013-11-18 10:40:00,88.63,88.74,88.62,88.66,22100.0,68.1325,68.2171,68.1248,68.1556,22100.0
2013-11-18 10:45:00,88.68,88.76,88.68,88.75,12000.0,68.1709,68.2324,68.1709,68.2248,12000.0
2013-11-18 10:50:00,88.75,88.79,88.73,88.77,14300.0,68.2248,68.2555,68.2094,68.2401,14300.0
2013-11-18 10:55:00,88.78,88.78,88.61,88.62,12800.0,68.2478,68.2478,68.1171,68.1248,12800.0
2013-11-18 11:00:00,88.64,88.75,88.63,88.74,12900.0,68.1402,68.2248,68.1325,68.2171,12900.0
2013-11-18 11:05:00,88.74,88.76,88.68,88.68,29300.0,68.2171,68.2324,68.1709,68.1709,29300.0
2013-11-18 11:10:00,88.68,88.74,88.67,88.73,8600.0,68.1709,68.2171,68.1633,68.2094,8600.0
2013-11-18 11:15:00,88.72,88.73,88.67,88.68,12100.0,68.2017,68.2094,68.1633,68.1709,12100.0
2013-11-18 11:20:00,88.68,88.69,88.58,88.58,11900.0,68.1709,68.1786,68.0941,68.0941,11900.0
2013-11-18 11:25:00,88.58,88.62,88.56,88.56,7800.0,68.0941,68.1248,68.0787,68.0787,7800.0
2013-11-18 11:30:00,88.59,88.59,88.46,88.47,17000.0,68.1018,68.1018,68.0018,68.0095,17000.0
2013-11-18 11:35:00,88.46,88.47,88.4,88.41,11200.0,68.0018,68.0095,67.9557,67.9634,11200.0
2013-11-18 11:40:00,88.41,88.44,88.41,88.42,8800.0,67.9634,67.9864,67.9634,67.9711,8800.0
2013-11-18 11:45:00,88.41,88.42,88.36,88.39,8700.0,67.9634,67.9711,67.9249,67.948,8700.0
2013-11-18 11:50:00,88.39,88.44,88.38,88.42,11300.0,67.948,67.9864,67.9403,67.9711,11300.0
2013-11-18 11:55:00,88.43,88.45,88.41,88.42,10200.0,67.9788,67.9941,67.9634,67.9711,10200.0
2013-11-18 12:00:00,88.42,88.51,88.41,88.47,13300.0,67.9711,68.0403,67.9634,68.0095,13300.0
2013-11-18 12:05:00,88.47,88.48,88.44,88.44,10300.0,68.0095,68.0172,67.9864,67.9864,10300.0
2013-11-18 12:10:00,88.45,88.46,88.42,88.44,22100.0,67.9941,68.0018,67.9711,67.9864,22100.0
2013-11-18 12:15:00,88.44,88.44,88.37,88.4,10600.0,67.9864,67.9864,67.9326,67.9557,10600.0
2013-11-18 12:20:00,88.4,88.4,88.37,88.38,13200.0,67.9557,67.9557,67.9326,67.9403,13200.0
2013-11-18 12:25:00,88.38,88.45,88.38,88.42,13400.0,67.9403,67.9941,67.9403,67.9711,13400.0
2013-11-18 12:30:00,88.42,88.43,88.38,88.41,13100.0,67.9711,67.9788,67.9403,67.9634,13100.0
2013-11-18 12:35:00,88.4,88.4,88.31,88.32,16800.0,67.9557,67.9557,67.8865,67.8942,16800.0
2013-11-18 12:40:00,88.33,88.36,88.31,88.36,10200.0,67.9019,67.9249,67.8865,67.9249,10200.0
2013-11-18 12:45:00,88.37,88.38,88.3,88.3,17800.0,67.9326,67.9403,67.8788,67.8788,17800.0
2013-11-18 12:50:00,88.3,88.3,88.22,88.22,17100.0,67.8788,67.8788,67.8173,67.8173,17100.0
2013-11-18 12:55:00,88.21,88.24,88.19,88.2,16400.0,67.8096,67.8327,67.7943,67.802,16400.0
2013-11-18 13:00:00,88.21,88.22,88.17,88.17,19800.0,67.8096,67.8173,67.7789,67.7789,19800.0
2013-11-18 13:05:00,88.18,88.2,88.17,88.19,6700.0,67.7866,67.802,67.7789,67.7943,6700.0
2013-11-18 13:10:00,88.19,88.29,88.19,88.24,14700.0,67.7943,67.8711,67.7943,67.8327,14700.0
2013-11-18 13:15:00,88.24,88.25,88.2,88.22,11600.0,67.8327,67.8404,67.802,67.8173,11600.0
2013-11-18 13:20:00,88.25,88.29,88.23,88.26,8500.0,67.8404,67.8711,67.825,67.8481,8500.0
2013-11-18 13:25:00,88.26,88.31,88.25,88.31,8100.0,67.8481,67.8865,67.8404,67.8865,8100.0
2013-11-18 13:30:00,88.31,88.33,88.27,88.27,17900.0,67.8865,67.9019,67.8558,67.8558,17900.0
2013-11-18 13:35:00,88.26,88.26,88.24,88.24,7800.0,67.8481,67.8481,67.8327,67.8327,7800.0
2013-11-18 13:40:00,88.26,88.31,88.25,88.3,8500.0,67.8481,67.8865,67.8404,67.8788,8500.0
2013-11-18 13:45:00,88.31,88.33,88.28,88.31,15700.0,67.8865,67.9019,67.8635,67.8865,15700.0
2013-11-18 13:50:00,88.31,88.34,88.31,88.34,13600.0,67.8865,67.9096,67.8865,67.9096,13600.0
2013-11-18 13:55:00,88.34,88.4,88.34,88.38,10200.0,67.9096,67.9557,67.9096,67.9403,10200.0
2013-11-18 14:00:00,88.38,88.44,88.38,88.44,5600.0,67.9403,67.9864,67.9403,67.9864,5600.0
2013-11-18 14:05:00,88.44,88.45,88.42,88.43,12500.0,67.9864,67.9941,67.9711,67.9788,12500.0
2013-11-18 14:10:00,88.42,88.48,88.42,88.45,13800.0,67.9711,68.0172,67.9711,67.9941,13800.0
2013-11-18 14:15:00,88.45,88.47,88.45,88.45,11000.0,67.9941,68.0095,67.9941,67.9941,11000.0
2013-11-18 14:20:00,88.46,88.46,88.4,88.4,12900.0,68.0018,68.0018,67.9557,67.9557,12900.0
2013-11-18 14:25:00,88.4,88.42,88.38,88.41,22200.0,67.9557,67.9711,67.9403,67.9634,22200.0
2013-11-18 14:30:00,88.41,88.44,88.37,88.37,14100.0,67.9634,67.9864,67.9326,67.9326,14100.0
2013-11-18 14:35:00,88.37,88.41,88.36,88.41,10900.0,67.9326,67.9634,67.9249,67.9634,10900.0
2013-11-18 14:40:00,88.41,88.41,88.33,88.35,16400.0,67.9634,67.9634,67.9019,67.9173,16400.0
2013-11-18 14:45:00,88.35,88.38,88.31,88.33,20500.0,67.9173,67.9403,67.8865,67.9019,20500.0
2013-11-18 14:50:00,88.33,88.39,88.33,88.39,16100.0,67.9019,67.948,67.9019,67.948,16100.0
2013-11-18 14:55:00,88.39,88.39,88.35,88.36,20700.0,67.948,67.948,67.9173,67.9249,20700.0
2013-11-18 15:00:00,88.36,88.4,88.33,88.39,25100.0,67.9249,67.9557,67.9019,67.948,25100.0
2013-11-18 15:05:00,88.39,88.42,88.33,88.33,20300.0,67.948,67.9711,67.9019,67.9019,20300.0
2013-11-18 15:10:00,88.33,88.35,88.2,88.24,37700.0,67.9019,67.9173,67.802,67.8327,37700.0
2013-11-18 15:15:00,88.24,88.33,88.22,88.33,24900.0,67.8327,67.9019,67.8173,67.9019,24900.0
2013-11-18 15:20:00,88.32,88.32,88.25,88.25,23100.0,67.8942,67.8942,67.8404,67.8404,23100.0
2013-11-18 15:25:00,88.25,88.27,88.19,88.26,42900.0,67.8404,67.8558,67.7943,67.8481,42900.0
2013-11-18 15:30:00,88.25,88.27,88.16,88.26,34000.0,67.8404,67.8558,67.7712,67.8481,34000.0
2013-11-18 15:35:00,88.28,88.31,88.23,88.29,88700.0,67.8635,67.8865,67.825,67.8711,88700.0
2013-11-18 15:40:00,88.31,88.33,88.26,88.31,40600.0,67.8865,67.9019,67.8481,67.8865,40600.0
2013-11-18 15:45:00,88.31,88.32,88.18,88.19,61500.0,67.8865,67.8942,67.7866,67.7943,61500.0
2013-11-18 15:50:00,88.2,88.2,88.07,88.07,69300.0,67.802,67.802,67.702,67.702,69300.0
2013-11-18 15:55:00,88.08,88.17,88.07,88.17,115100.0,67.7097,67.7789,67.702,67.7789,115100.0
2013-11-19 09:30:00,88.21,88.44,88.08,88.24,21400.0,67.8096,67.9864,67.7097,67.8327,21400.0
2013-11-19 09:35:00,88.19,88.34,88.16,88.23,9500.0,67.7943,67.9096,67.7712,67.825,9500.0
2013-11-19 09:40:00,88.19,88.19,87.94,88.05,30800.0,67.7943,67.7943,67.6021,67.6866,30800.0
2013-11-19 09:45:00,88.0,88.12,88.0,88.1,16200.0,67.6482,67.7405,67.6482,67.7251,16200.0
2013-11-19 09:50:00,88.11,88.22,88.09,88.2,14200.0,67.7328,67.8173,67.7174,67.802,14200.0
2013-11-19 09:55:00,88.2,88.29,88.16,88.29,19500.0,67.802,67.8711,67.7712,67.8711,19500.0
2013-11-19 10:00:00,88.29,88.32,88.22,88.31,10700.0,67.8711,67.8942,67.8173,67.8865,10700.0
2013-11-19 10:05:00,88.33,88.41,88.29,88.29,14300.0,67.9019,67.9634,67.8711,67.8711,14300.0
2013-11-19 10:10:00,88.31,88.36,88.27,88.28,9100.0,67.8865,67.9249,67.8558,67.8635,9100.0
2013-11-19 10:15:00,88.3,88.37,88.27,88.27,9200.0,67.8788,67.9326,67.8558,67.8558,9200.0
2013-11-19 10:20:00,88.29,88.39,88.28,88.39,16600.0,67.8711,67.948,67.8635,67.948,16600.0
2013-11-19 10:25:00,88.39,88.41,88.36,88.4,29800.0,67.948,67.9634,67.9249,67.9557,29800.0
2013-11-19 10:30:00,88.4,88.41,88.36,88.36,10200.0,67.9557,67.9634,67.9249,67.9249,10200.0
2013-11-19 10:35:00,88.36,88.42,88.36,88.38,21000.0,67.9249,67.9711,67.9249,67.9403,21000.0
2013-11-19 10:40:00,88.38,88.43,88.36,88.4,16800.0,67.9403,67.9788,67.9249,67.9557,16800.0
2013-11-19 10:45:00,88.41,88.44,88.33,88.33,18800.0,67.9634,67.9864,67.9019,67.9019,18800.0
2013-11-19 10:50:00,88.34,88.34,88.27,88.3,7100.0,67.9096,67.9096,67.8558,67.8788,7100.0
2013-11-19 10:55:00,88.28,88.33,88.28,88.31,7000.0,67.8635,67.9019,67.8635,67.8865,7000.0
2013-11-19 11:00:00,88.32,88.33,88.26,88.26,11500.0,67.8942,67.9019,67.8481,67.8481,11500.0
2013-11-19 11:05:00,88.26,88.28,88.21,88.23,13100.0,67.8481,67.8635,67.8096,67.825,13100.0
2013-11-19 11:10:00,88.21,88.23,88.18,88.22,6800.0,67.8096,67.825,67.7866,67.8173,6800.0
2013-11-19 11:15:00,88.22,88.25,88.18,88.24,11300.0,67.8173,67.8404,67.7866,67.8327,11300.0
2013-11-19 11:20:00,88.21,88.22,88.15,88.16,6300.0,67.8096,67.8173,67.7635,67.7712,6300.0
2013-11-19 11:25:00,88.15,88.16,88.1,88.15,13200.0,67.7635,67.7712,67.7251,67.7635,13200.0
2013-11-19 11:30:00,88.15,88.16,88.11,88.13,17200.0,67.7635,67.7712,67.7328,67.7481,17200.0
2013-11-19 11:35:00,88.15,88.16,88.09,88.1,15700.0,67.7635,67.7712,67.7174,67.7251,15700.0
2013-11-19 11:40:00,88.09,88.12,88.0,88.06,14400.0,67.7174,67.7405,67.6482,67.6943,14400.0
2013-11-19 11:45:00,88.04,88.1,88.04,88.06,6700.0,67.679,67.7251,67.679,67.6943,6700.0
2013-11-19 11:50:00,88.07,88.13,88.07,88.12,8300.0,67.702,67.7481,67.702,67.7405,8300.0
2013-11-19 11:55:00,88.13,88.2,88.13,88.18,6900.0,67.7481,67.802,67.7481,67.7866,6900.0
2013-11-19 12:00:00,88.19,88.21,88.13,88.21,9300.0,67.7943,67.8096,67.7481,67.8096,9300.0
2013-11-19 12:05:00,88.22,88.29,88.21,88.27,8700.0,67.8173,67.8711,67.8096,67.8558,8700.0
2013-11-19 12:10:00,88.26,88.3,88.24,88.26,7400.0,67.8481,67.8788,67.8327,67.8481,7400.0
2013-11-19 12:15:00,88.26,88.27,88.21,88.21,7600.0,67.8481,67.8558,67.8096,67.8096,7600.0
2013-11-19 12:20:00,88.21,88.33,88.2,88.32,10700.0,67.8096,67.9019,67.802,67.8942,10700.0
2013-11-19 12:25:00,88.31,88.31,88.28,88.29,5100.0,67.8865,67.8865,67.8635,67.8711,5100.0
2013-11-19 12:30:00,88.33,88.37,88.32,88.37,7100.0,67.9019,67.9326,67.8942,67.9326,7100.0
2013-11-19 12:35:00,88.35,88.36,88.33,88.36,4200.0,67.9173,67.9249,67.9019,67.9249,4200.0
2013-11-19 12:40:00,88.37,88.37,88.31,88.32,6300.0,67.9326,67.9326,67.8865,67.8942,6300.0
2013-11-19 12:45:00,88.34,88.34,88.3,88.3,4100.0,67.9096,67.9096,67.8788,67.8788,4100.0
2013-11-19 12:50:00,88.3,88.3,88.26,88.26,4300.0,67.8788,67.8788,67.8481,67.8481,4300.0
2013-11-19 12:55:00,88.27,88.27,88.18,88.22,9800.0,67.8558,67.8558,67.7866,67.8173,9800.0
2013-11-19 13:00:00,88.2,88.22,88.17,88.22,9700.0,67.802,67.8173,67.7789,67.8173,9700.0
2013-11-19 13:05:00,88.22,88.22,88.12,88.19,7100.0,67.8173,67.8173,67.7405,67.7943,7100.0
2013-11-19 13:10:00,88.18,88.18,88.1,88.12,5900.0,67.7866,67.7866,67.7251,67.7405,5900.0
2013-11-19 13:15:00,88.15,88.18,88.12,88.13,7300.0,67.7635,67.7866,67.7405,67.7481,7300.0
2013-11-19 13:20:00,88.13,88.14,88.04,88.04,8500.0,67.7481,67.7558,67.679,67.679,8500.0
2013-11-19 13:25:00,88.04,88.07,87.99,87.99,9800.0,67.679,67.702,67.6405,67.6405,9800.0
2013-11-19 13:30:00,87.99,88.04,87.9,88.03,17900.0,67.6405,67.679,67.5713,67.6713,17900.0
2013-11-19 13:35:00,88.02,88.07,88.01,88.01,6400.0,67.6636,67.702,67.6559,67.6559,6400.0
2013-11-19 13:40:00,88.0,88.05,87.96,88.04,6900.0,67.6482,67.6866,67.6175,67.679,6900.0
2013-11-19 13:45:00,88.06,88.07,88.01,88.06,4000.0,67.6943,67.702,67.6559,67.6943,4000.0
2013-11-19 13:50:00,88.07,88.09,88.03,88.09,10900.0,67.702,67.7174,67.6713,67.7174,10900.0
2013-11-19 13:55:00,88.08,88.1,88.04,88.06,9900.0,67.7097,67.7251,67.679,67.6943,9900.0
2013-11-19 14:00:00,88.07,88.16,88.06,88.12,12700.0,67.702,67.7712,67.6943,67.7405,12700.0
2013-11-19 14:05:00,88.14,88.22,88.11,88.11,12100.0,67.7558,67.8173,67.7328,67.7328,12100.0
2013-11-19 14:10:00,88.11,88.16,88.1,88.13,9400.0,67.7328,67.7712,67.7251,67.7481,9400.0
2013-11-19 14:15:00,88.12,88.25,88.12,88.24,7900.0,67.7405,67.8404,67.7405,67.8327,7900.0
2013-11-19 14:20:00,88.25,88.25,88.16,88.17,9700.0,67.8404,67.8404,67.7712,67.7789,9700.0
2013-11-19 14:25:00,88.16,88.17,88.1,88.11,6000.0,67.7712,67.7789,67.7251,67.7328,6000.0
2013-11-19 14:30:00,88.12,88.15,88.11,88.14,14600.0,67.7405,67.7635,67.7328,67.7558,14600.0
2013-11-19 14:35:00,88.14,88.21,88.11,88.17,30900.0,67.7558,67.8096,67.7328,67.7789,30900.0
2013-11-19 14:40:00,88.16,88.19,88.14,88.16,9500.0,67.7712,67.7943,67.7558,67.7712,9500.0
2013-11-19 14:45:00,88.16,88.24,88.16,88.21,8700.0,67.7712,67.8327,67.7712,67.8096,8700.0
2013-11-19 14:50:00,88.19,88.2,88.13,88.16,8500.0,67.7943,67.802,67.7481,67.7712,8500.0
2013-11-19 14:55:00,88.15,88.21,88.15,88.16,13400.0,67.7635,67.8096,67.7635,67.7712,13400.0
2013-11-19 15:00:00,88.15,88.23,88.14,88.18,14300.0,67.7635,67.825,67.7558,67.7866,14300.0
2013-11-19 15:05:00,88.18,88.24,88.18,88.24,8800.0,67.7866,67.8327,67.7866,67.8327,8800.0
2013-11-19 15:10:00,88.25,88.25,88.17,88.24,9200.0,67.8404,67.8404,67.7789,67.8327,9200.0
2013-11-19 15:15:00,88.23,88.27,88.2,88.2,18100.0,67.825,67.8558,67.802,67.802,18100.0
2013-11-19 15:20:00,88.21,88.22,88.13,88.13,9000.0,67.8096,67.8173,67.7481,67.7481,9000.0
2013-11-19 15:25:00,88.16,88.18,88.14,88.14,20400.0,67.7712,67.7866,67.7558,67.7558,20400.0
2013-11-19 15:30:00,88.14,88.16,88.05,88.09,26600.0,67.7558,67.7712,67.6866,67.7174,26600.0
2013-11-19 15:35:00,88.09,88.11,88.04,88.07,26900.0,67.7174,67.7328,67.679,67.702,26900.0
2013-11-19 15:40:00,88.08,88.1,88.05,88.09,39900.0,67.7097,67.7251,67.6866,67.7174,39900.0
2013-11-19 15:45:00,88.09,88.11,88.02,88.08,78100.0,67.7174,67.7328,67.6636,67.7097,78100.0
2013-11-19 15:50:00,88.08,88.08,88.03,88.04,78700.0,67.7097,67.7097,67.6713,67.679,78700.0
2013-11-19 15:55:00,88.05,88.11,88.04,88.06,88100.0,67.6866,67.7328,67.679,67.6943,88100.0
2013-11-20 09:30:00,88.06,88.45,88.05,88.33,40300.0,67.6943,67.9941,67.6866,67.9019,40300.0
2013-11-20 09:35:00,88.32,88.32,87.83,87.92,24200.0,67.8942,67.8942,67.5175,67.5867,24200.0
2013-11-20 09:40:00,87.9,88.01,87.85,87.87,20500.0,67.5713,67.6559,67.5329,67.5483,20500.0
2013-11-20 09:45:00,87.87,87.95,87.81,87.88,23900.0,67.5483,67.6098,67.5021,67.556,23900.0
2013-11-20 09:50:00,87.89,87.91,87.81,87.83,27000.0,67.5636,67.579,67.5021,67.5175,27000.0
2013-11-20 09:55:00,87.85,87.97,87.81,87.9,15500.0,67.5329,67.6251,67.5021,67.5713,15500.0
2013-11-20 10:00:00,87.89,87.89,87.76,87.82,17400.0,67.5636,67.5636,67.4637,67.5098,17400.0
2013-11-20 10:05:00,87.83,87.84,87.75,87.79,18800.0,67.5175,67.5252,67.456,67.4868,18800.0
2013-11-20 10:10:00,87.82,88.02,87.82,88.01,33000.0,67.5098,67.6636,67.5098,67.6559,33000.0
2013-11-20 10:15:00,88.01,88.11,88.01,88.08,16500.0,67.6559,67.7328,67.6559,67.7097,16500.0
2013-11-20 10:20:00,88.09,88.26,88.09,88.16,16300.0,67.7174,67.8481,67.7174,67.7712,16300.0
2013-11-20 10:25:00,88.17,88.2,88.0,88.07,17100.0,67.7789,67.802,67.6482,67.702,17100.0
2013-11-20 10:30:00,88.07,88.1,87.98,87.98,15200.0,67.702,67.7251,67.6328,67.6328,15200.0
2013-11-20 10:35:00,87.97,88.06,87.93,88.03,18800.0,67.6251,67.6943,67.5944,67.6713,18800.0
2013-11-20 10:40:00,88.01,88.05,87.98,87.99,21700.0,67.6559,67.6866,67.6328,67.6405,21700.0
2013-11-20 10:45:00,87.99,88.11,87.95,88.06,24400.0,67.6405,67.7328,67.6098,67.6943,24400.0
2013-11-20 10:50:00,88.04,88.08,87.98,88.01,33600.0,67.679,67.7097,67.6328,67.6559,33600.0
2013-11-20 10:55:00,88.0,88.02,87.93,88.01,19900.0,67.6482,67.6636,67.5944,67.6559,19900.0
2013-11-20 11:00:00,88.01,88.01,87.89,87.94,14100.0,67.6559,67.6559,67.5636,67.6021,14100.0
2013-11-20 11:05:00,87.9,87.96,87.87,87.94,17800.0,67.5713,67.6175,67.5483,67.6021,17800.0
2013-11-20 11:10:00,87.91,88.02,87.91,88.01,12700.0,67.579,67.6636,67.579,67.6559,12700.0
2013-11-20 11:15:00,88.02,88.02,87.98,88.01,9100.0,67.6636,67.6636,67.6328,67.6559,9100.0
2013-11-20 11:20:00,88.02,88.03,87.96,87.96,8900.0,67.6636,67.6713,67.6175,67.6175,8900.0
2013-11-20 11:25:00,87.97,88.08,87.97,88.08,13000.0,67.6251,67.7097,67.6251,67.7097,13000.0
2013-11-20 11:30:00,88.08,88.14,88.07,88.11,11600.0,67.7097,67.7558,67.702,67.7328,11600.0
2013-11-20 11:35:00,88.12,88.17,88.12,88.14,12400.0,67.7405,67.7789,67.7405,67.7558,12400.0
2013-11-20 11:40:00,88.14,88.15,88.12,88.13,15800.0,67.7558,67.7635,67.7405,67.7481,15800.0
2013-11-20 11:45:00,88.14,88.17,88.1,88.14,8700.0,67.7558,67.7789,67.7251,67.7558,8700.0
2013-11-20 11:50:00,88.15,88.19,88.12,88.15,9900.0,67.7635,67.7943,67.7405,67.7635,9900.0
2013-11-20 11:55:00,88.16,88.16,88.12,88.15,20600.0,67.7712,67.7712,67.7405,67.7635,20600.0
2013-11-20 12:00:00,88.14,88.19,88.12,88.12,17800.0,67.7558,67.7943,67.7405,67.7405,17800.0
2013-11-20 12:05:00,88.12,88.17,88.12,88.17,10000.0,67.7405,67.7789,67.7405,67.7789,10000.0
2013-11-20 12:10:00,88.18,88.2,88.14,88.16,13500.0,67.7866,67.802,67.7558,67.7712,13500.0
2013-11-20 12:15:00,88.17,88.19,88.16,88.16,6100.0,67.7789,67.7943,67.7712,67.7712,6100.0
2013-11-20 12:20:00,88.15,88.19,88.15,88.17,8300.0,67.7635,67.7943,67.7635,67.7789,8300.0
2013-11-20 12:25:00,88.16,88.19,88.16,88.16,8400.0,67.7712,67.7943,67.7712,67.7712,8400.0
2013-11-20 12:30:00,88.16,88.16,88.13,88.14,9900.0,67.7712,67.7712,67.7481,67.7558,9900.0
2013-11-20 12:35:00,88.14,88.15,88.1,88.1,7000.0,67.7558,67.7635,67.7251,67.7251,7000.0
2013-11-20 12:40:00,88.09,88.13,88.09,88.1,8700.0,67.7174,67.7481,67.7174,67.7251,8700.0
2013-11-20 12:45:00,88.1,88.16,88.1,88.16,7600.0,67.7251,67.7712,67.7251,67.7712,7600.0
2013-11-20 12:50:00,88.17,88.18,88.14,88.14,14900.0,67.7789,67.7866,67.7558,67.7558,14900.0
2013-11-20 12:55:00,88.14,88.14,88.09,88.09,8500.0,67.7558,67.7558,67.7174,67.7174,8500.0
2013-11-20 13:00:00,88.09,88.16,88.09,88.16,8300.0,67.7174,67.7712,67.7174,67.7712,8300.0
2013-11-20 13:05:00,88.16,88.16,88.15,88.15,7000.0,67.7712,67.7712,67.7635,67.7635,7000.0
2013-11-20 13:10:00,88.14,88.16,88.13,88.16,8200.0,67.7558,67.7712,67.7481,67.7712,8200.0
2013-11-20 13:15:00,88.16,88.16,88.11,88.13,39500.0,67.7712,67.7712,67.7328,67.7481,39500.0
2013-11-20 13:20:00,88.13,88.16,88.12,88.14,36400.0,67.7481,67.7712,67.7405,67.7558,36400.0
2013-11-20 13:25:00,88.13,88.16,88.12,88.16,8000.0,67.7481,67.7712,67.7405,67.7712,8000.0
2013-11-20 13:30:00,88.16,88.17,88.12,88.12,11400.0,67.7712,67.7789,67.7405,67.7405,11400.0
2013-11-20 13:35:00,88.12,88.15,88.11,88.15,4800.0,67.7405,67.7635,67.7328,67.7635,4800.0
2013-11-20 13:40:00,88.15,88.19,88.14,88.14,9900.0,67.7635,67.7943,67.7558,67.7558,9900.0
2013-11-20 13:45:00,88.14,88.16,88.13,88.16,6000.0,67.7558,67.7712,67.7481,67.7712,6000.0
2013-11-20 13:50:00,88.16,88.17,88.14,88.14,10500.0,67.7712,67.7789,67.7558,67.7558,10500.0
2013-11-20 13:55:00,88.15,88.18,88.13,88.18,5700.0,67.7635,67.7866,67.7481,67.7866,5700.0
2013-11-20 14:00:00,88.19,88.19,87.99,88.09,69400.0,67.7943,67.7943,67.6405,67.7174,69400.0
2013-11-20 14:05:00,88.09,88.14,87.98,88.05,25200.0,67.7174,67.7558,67.6328,67.6866,25200.0
2013-11-20 14:10:00,88.05,88.06,87.86,87.89,19900.0,67.6866,67.6943,67.5406,67.5636,19900.0
2013-11-20 14:15:00,87.88,88.06,87.88,88.05,15200.0,67.556,67.6943,67.556,67.6866,15200.0
2013-11-20 14:20:00,88.04,88.07,87.96,88.02,18100.0,67.679,67.702,67.6175,67.6636,18100.0
2013-11-20 14:25:00,88.02,88.07,87.99,88.03,20500.0,67.6636,67.702,67.6405,67.6713,20500.0
2013-11-20 14:30:00,88.01,88.03,87.95,87.99,14300.0,67.6559,67.6713,67.6098,67.6405,14300.0
2013-11-20 14:35:00,88.0,88.01,87.88,87.91,16800.0,67.6482,67.6559,67.556,67.579,16800.0
2013-11-20 14:40:00,87.9,87.92,87.83,87.9,15800.0,67.5713,67.5867,67.5175,67.5713,15800.0
2013-11-20 14:45:00,87.91,87.95,87.87,87.91,42900.0,67.579,67.6098,67.5483,67.579,42900.0
2013-11-20 14:50:00,87.91,87.95,87.87,87.94,15600.0,67.579,67.6098,67.5483,67.6021,15600.0
2013-11-20 14:55:00,87.91,87.93,87.85,87.92,11800.0,67.579,67.5944,67.5329,67.5867,11800.0
2013-11-20 15:00:00,87.91,87.91,87.78,87.78,20600.0,67.579,67.579,67.4791,67.4791,20600.0
2013-11-20 15:05:00,87.77,87.83,87.69,87.7,23100.0,67.4714,67.5175,67.4099,67.4176,23100.0
2013-11-20 15:10:00,87.71,87.8,87.69,87.78,13400.0,67.4253,67.4945,67.4099,67.4791,13400.0
2013-11-20 15:15:00,87.76,87.82,87.75,87.78,20900.0,67.4637,67.5098,67.456,67.4791,20900.0
2013-11-20 15:20:00,87.78,87.84,87.73,87.8,26600.0,67.4791,67.5252,67.4407,67.4945,26600.0
2013-11-20 15:25:00,87.79,87.88,87.79,87.84,25200.0,67.4868,67.556,67.4868,67.5252,25200.0
2013-11-20 15:30:00,87.83,87.85,87.74,87.75,32500.0,67.5175,67.5329,67.4483,67.456,32500.0
2013-11-20 15:35:00,87.76,87.87,87.74,87.85,37200.0,67.4637,67.5483,67.4483,67.5329,37200.0
2013-11-20 15:40:00,87.85,87.92,87.82,87.89,39200.0,67.5329,67.5867,67.5098,67.5636,39200.0
2013-11-20 15:45:00,87.89,87.94,87.87,87.89,54000.0,67.5636,67.6021,67.5483,67.5636,54000.0
2013-11-20 15:50:00,87.89,87.92,87.83,87.86,52700.0,67.5636,67.5867,67.5175,67.5406,52700.0
2013-11-20 15:55:00,87.87,88.0,87.87,87.93,75200.0,67.5483,67.6482,67.5483,67.5944,75200.0
2013-11-21 09:30:00,88.18,88.81,88.0,88.79,39800.0,67.7866,68.2709,67.6482,68.2555,39800.0
2013-11-21 09:35:00,88.78,88.79,88.55,88.62,21500.0,68.2478,68.2555,68.071,68.1248,21500.0
2013-11-21 09:40:00,88.62,88.69,88.53,88.67,14400.0,68.1248,68.1786,68.0556,68.1633,14400.0
2013-11-21 09:45:00,88.67,88.77,88.49,88.57,31400.0,68.1633,68.2401,68.0249,68.0864,31400.0
2013-11-21 09:50:00,88.59,88.69,88.56,88.66,21300.0,68.1018,68.1786,68.0787,68.1556,21300.0
2013-11-21 09:55:00,88.69,88.77,88.58,88.66,32200.0,68.1786,68.2401,68.0941,68.1556,32200.0
2013-11-21 10:00:00,88.7,88.75,88.62,88.64,21400.0,68.1863,68.2248,68.1248,68.1402,21400.0
2013-11-21 10:05:00,88.63,88.65,88.57,88.6,15300.0,68.1325,68.1479,68.0864,68.1094,15300.0
2013-11-21 10:10:00,88.62,88.71,88.6,88.65,19000.0,68.1248,68.194,68.1094,68.1479,19000.0
2013-11-21 10:15:00,88.68,88.68,88.53,88.6,19600.0,68.1709,68.1709,68.0556,68.1094,19600.0
2013-11-21 10:20:00,88.6,88.62,88.53,88.55,21400.0,68.1094,68.1248,68.0556,68.071,21400.0
2013-11-21 10:25:00,88.53,88.59,88.52,88.55,16300.0,68.0556,68.1018,68.0479,68.071,16300.0
2013-11-21 10:30:00,88.55,88.71,88.54,88.71,25200.0,68.071,68.194,68.0633,68.194,25200.0
2013-11-21 10:35:00,88.71,88.72,88.57,88.63,18400.0,68.194,68.2017,68.0864,68.1325,18400.0
2013-11-21 10:40:00,88.61,88.65,88.58,88.61,25200.0,68.1171,68.1479,68.0941,68.1171,25200.0
2013-11-21 10:45:00,88.61,88.63,88.57,88.63,18500.0,68.1171,68.1325,68.0864,68.1325,18500.0
2013-11-21 10:50:00,88.64,88.78,88.64,88.77,32800.0,68.1402,68.2478,68.1402,68.2401,32800.0
2013-11-21 10:55:00,88.77,88.89,88.76,88.87,22800.0,68.2401,68.3324,68.2324,68.317,22800.0
2013-11-21 11:00:00,88.87,88.94,88.86,88.9,14800.0,68.317,68.3708,68.3093,68.3401,14800.0
2013-11-21 11:05:00,88.89,88.89,88.81,88.82,10600.0,68.3324,68.3324,68.2709,68.2786,10600.0
2013-11-21 11:10:00,88.83,88.88,88.83,88.87,10000.0,68.2863,68.3247,68.2863,68.317,10000.0
2013-11-21 11:15:00,88.89,88.89,88.85,88.87,12200.0,68.3324,68.3324,68.3016,68.317,12200.0
2013-11-21 11:20:00,88.87,88.89,88.84,88.84,11100.0,68.317,68.3324,68.2939,68.2939,11100.0
2013-11-21 11:25:00,88.85,88.89,88.85,88.88,13400.0,68.3016,68.3324,68.3016,68.3247,13400.0
2013-11-21 11:30:00,88.89,88.92,88.87,88.88,24200.0,68.3324,68.3554,68.317,68.3247,24200.0
2013-11-21 11:35:00,88.87,88.87,88.8,88.85,13200.0,68.317,68.317,68.2632,68.3016,13200.0
2013-11-21 11:40:00,88.86,88.92,88.84,88.91,9800.0,68.3093,68.3554,68.2939,68.3478,9800.0
2013-11-21 11:45:00,88.92,89.0,88.92,88.99,19000.0,68.3554,68.4169,68.3554,68.4092,19000.0
2013-11-21 11:50:00,88.99,89.01,88.93,88.99,15200.0,68.4092,68.4246,68.3631,68.4092,15200.0
2013-11-21 11:55:00,89.01,89.12,88.99,89.09,15300.0,68.4246,68.5092,68.4092,68.4861,15300.0
2013-11-21 12:00:00,89.1,89.1,89.05,89.05,8400.0,68.4938,68.4938,68.4554,68.4554,8400.0
2013-11-21 12:05:00,89.06,89.14,89.06,89.13,13800.0,68.4631,68.5246,68.4631,68.5169,13800.0
2013-11-21 12:10:00,89.13,89.17,89.09,89.15,19900.0,68.5169,68.5476,68.4861,68.5322,19900.0
2013-11-21 12:15:00,89.14,89.25,89.1,89.25,15900.0,68.5246,68.6091,68.4938,68.6091,15900.0
2013-11-21 12:20:00,89.24,89.3,89.19,89.3,13900.0,68.6014,68.6476,68.563,68.6476,13900.0
2013-11-21 12:25:00,89.31,89.36,89.29,89.36,29700.0,68.6552,68.6937,68.6399,68.6937,29700.0
2013-11-21 12:30:00,89.35,89.35,89.28,89.3,14600.0,68.686,68.686,68.6322,68.6476,14600.0
2013-11-21 12:35:00,89.3,89.3,89.2,89.21,20700.0,68.6476,68.6476,68.5707,68.5784,20700.0
2013-11-21 12:40:00,89.2,89.23,89.16,89.23,14900.0,68.5707,68.5937,68.5399,68.5937,14900.0
2013-11-21 12:45:00,89.24,89.24,89.2,89.2,16600.0,68.6014,68.6014,68.5707,68.5707,16600.0
2013-11-21 12:50:00,89.18,89.2,89.13,89.18,12200.0,68.5553,68.5707,68.5169,68.5553,12200.0
2013-11-21 12:55:00,89.17,89.2,89.16,89.17,21800.0,68.5476,68.5707,68.5399,68.5476,21800.0
2013-11-21 13:00:00,89.17,89.19,89.13,89.15,13200.0,68.5476,68.563,68.5169,68.5322,13200.0
2013-11-21 13:05:00,89.16,89.23,89.15,89.22,10900.0,68.5399,68.5937,68.5322,68.5861,10900.0
2013-11-21 13:10:00,89.22,89.25,89.2,89.24,18500.0,68.5861,68.6091,68.5707,68.6014,18500.0
2013-11-21 13:15:00,89.26,89.37,89.22,89.36,21800.0,68.6168,68.7014,68.5861,68.6937,21800.0
2013-11-21 13:20:00,89.35,89.42,89.33,89.34,14700.0,68.686,68.7398,68.6706,68.6783,14700.0
2013-11-21 13:25:00,89.35,89.37,89.33,89.35,15700.0,68.686,68.7014,68.6706,68.686,15700.0
2013-11-21 13:30:00,89.34,89.37,89.32,89.33,15000.0,68.6783,68.7014,68.6629,68.6706,15000.0
2013-11-21 13:35:00,89.34,89.34,89.28,89.28,11400.0,68.6783,68.6783,68.6322,68.6322,11400.0
2013-11-21 13:40:00,89.28,89.33,89.22,89.33,15900.0,68.6322,68.6706,68.5861,68.6706,15900.0
2013-11-21 13:45:00,89.33,89.38,89.3,89.37,15000.0,68.6706,68.7091,68.6476,68.7014,15000.0
2013-11-21 13:50:00,89.37,89.37,89.26,89.27,23500.0,68.7014,68.7014,68.6168,68.6245,23500.0
2013-11-21 13:55:00,89.28,89.31,89.24,89.25,11700.0,68.6322,68.6552,68.6014,68.6091,11700.0
2013-11-21 14:00:00,89.25,89.27,89.23,89.26,14200.0,68.6091,68.6245,68.5937,68.6168,14200.0
2013-11-21 14:05:00,89.25,89.29,89.2,89.21,13000.0,68.6091,68.6399,68.5707,68.5784,13000.0
2013-11-21 14:10:00,89.21,89.25,89.16,89.2,13600.0,68.5784,68.6091,68.5399,68.5707,13600.0
2013-11-21 14:15:00,89.2,89.25,89.18,89.18,15900.0,68.5707,68.6091,68.5553,68.5553,15900.0
2013-11-21 14:20:00,89.2,89.21,89.09,89.09,26500.0,68.5707,68.5784,68.4861,68.4861,26500.0
2013-11-21 14:25:00,89.11,89.12,89.04,89.12,22000.0,68.5015,68.5092,68.4477,68.5092,22000.0
2013-11-21 14:30:00,89.1,89.13,88.92,88.98,75600.0,68.4938,68.5169,68.3554,68.4016,75600.0
2013-11-21 14:35:00,88.98,89.03,88.98,88.98,42900.0,68.4016,68.44,68.4016,68.4016,42900.0
2013-11-21 14:40:00,88.99,89.11,88.99,89.11,20800.0,68.4092,68.5015,68.4092,68.5015,20800.0
2013-11-21 14:45:00,89.11,89.13,89.08,89.12,16500.0,68.5015,68.5169,68.4784,68.5092,16500.0
2013-11-21 14:50:00,89.12,89.16,89.11,89.13,15200.0,68.5092,68.5399,68.5015,68.5169,15200.0
2013-11-21 14:55:00,89.13,89.15,89.1,89.1,11400.0,68.5169,68.5322,68.4938,68.4938,11400.0
2013-11-21 15:00:00,89.11,89.14,89.1,89.11,23600.0,68.5015,68.5246,68.4938,68.5015,23600.0
2013-11-21 15:05:00,89.12,89.16,89.12,89.16,18200.0,68.5092,68.5399,68.5092,68.5399,18200.0
2013-11-21 15:10:00,89.16,89.2,89.15,89.17,28800.0,68.5399,68.5707,68.5322,68.5476,28800.0
2013-11-21 15:15:00,89.16,89.21,89.14,89.16,23000.0,68.5399,68.5784,68.5246,68.5399,23000.0
2013-11-21 15:20:00,89.16,89.24,89.14,89.23,17000.0,68.5399,68.6014,68.5246,68.5937,17000.0
2013-11-21 15:25:00,89.21,89.23,89.18,89.23,18200.0,68.5784,68.5937,68.5553,68.5937,18200.0
2013-11-21 15:30:00,89.23,89.23,89.15,89.17,28400.0,68.5937,68.5937,68.5322,68.5476,28400.0
2013-11-21 15:35:00,89.18,89.26,89.18,89.25,18900.0,68.5553,68.6168,68.5553,68.6091,18900.0
2013-11-21 15:40:00,89.26,89.26,89.24,89.25,32800.0,68.6168,68.6168,68.6014,68.6091,32800.0
2013-11-21 15:45:00,89.25,89.25,89.16,89.17,41500.0,68.6091,68.6091,68.5399,68.5476,41500.0
2013-11-21 15:50:00,89.17,89.22,89.16,89.22,43800.0,68.5476,68.5861,68.5399,68.5861,43800.0
2013-11-21 15:55:00,89.22,89.26,89.18,89.22,84400.0,68.5861,68.6168,68.5553,68.5861,84400.0
2013-11-22 09:30:00,89.22,89.36,89.14,89.3,47800.0,68.5861,68.6937,68.5246,68.6476,47800.0
2013-11-22 09:35:00,89.3,89.39,89.12,89.13,17800.0,68.6476,68.7167,68.5092,68.5169,17800.0
2013-11-22 09:40:00,89.13,89.4,89.06,89.38,18300.0,68.5169,68.7244,68.4631,68.7091,18300.0
2013-11-22 09:45:00,89.33,89.59,89.31,89.54,25100.0,68.6706,68.8705,68.6552,68.8321,25100.0
2013-11-22 09:50:00,89.56,89.61,89.46,89.59,14200.0,68.8474,68.8859,68.7706,68.8705,14200.0
2013-11-22 09:55:00,89.59,89.65,89.55,89.64,14800.0,68.8705,68.9166,68.8397,68.9089,14800.0
2013-11-22 10:00:00,89.64,89.67,89.52,89.55,24800.0,68.9089,68.932,68.8167,68.8397,24800.0
2013-11-22 10:05:00,89.52,89.6,89.48,89.59,17000.0,68.8167,68.8782,68.7859,68.8705,17000.0
2013-11-22 10:10:00,89.59,89.7,89.58,89.67,31100.0,68.8705,68.955,68.8628,68.932,31100.0
2013-11-22 10:15:00,89.68,89.76,89.62,89.73,21000.0,68.9397,69.0012,68.8935,68.9781,21000.0
2013-11-22 10:20:00,89.7,89.75,89.61,89.73,19300.0,68.955,68.9935,68.8859,68.9781,19300.0
2013-11-22 10:25:00,89.74,89.83,89.73,89.83,24900.0,68.9858,69.055,68.9781,69.055,24900.0
2013-11-22 10:30:00,89.83,89.85,89.81,89.81,23800.0,69.055,69.0704,69.0396,69.0396,23800.0
2013-11-22 10:35:00,89.8,89.89,89.8,89.86,16700.0,69.0319,69.1011,69.0319,69.078,16700.0
2013-11-22 10:40:00,89.86,90.0,89.85,90.0,25300.0,69.078,69.1857,69.0704,69.1857,25300.0
2013-11-22 10:45:00,89.99,90.0,89.89,89.89,23900.0,69.178,69.1857,69.1011,69.1011,23900.0
2013-11-22 10:50:00,89.89,89.92,89.77,89.84,14200.0,69.1011,69.1242,69.0089,69.0627,14200.0
2013-11-22 10:55:00,89.84,89.85,89.79,89.79,10400.0,69.0627,69.0704,69.0242,69.0242,10400.0
2013-11-22 11:00:00,89.79,89.85,89.77,89.79,12500.0,69.0242,69.0704,69.0089,69.0242,12500.0
2013-11-22 11:05:00,89.79,89.83,89.77,89.81,14400.0,69.0242,69.055,69.0089,69.0396,14400.0
2013-11-22 11:10:00,89.78,89.79,89.72,89.78,11300.0,69.0165,69.0242,68.9704,69.0165,11300.0
2013-11-22 11:15:00,89.79,89.86,89.77,89.82,13600.0,69.0242,69.078,69.0089,69.0473,13600.0
2013-11-22 11:20:00,89.82,89.88,89.8,89.85,10900.0,69.0473,69.0934,69.0319,69.0704,10900.0
2013-11-22 11:25:00,89.83,89.86,89.79,89.81,11700.0,69.055,69.078,69.0242,69.0396,11700.0
2013-11-22 11:30:00,89.82,89.87,89.81,89.85,13600.0,69.0473,69.0857,69.0396,69.0704,13600.0
2013-11-22 11:35:00,89.84,89.85,89.78,89.81,6500.0,69.0627,69.0704,69.0165,69.0396,6500.0
2013-11-22 11:40:00,89.81,89.88,89.81,89.84,11200.0,69.0396,69.0934,69.0396,69.0627,11200.0
2013-11-22 11:45:00,89.84,89.86,89.81,89.86,7700.0,69.0627,69.078,69.0396,69.078,7700.0
2013-11-22 11:50:00,89.86,89.9,89.85,89.89,12400.0,69.078,69.1088,69.0704,69.1011,12400.0
2013-11-22 11:55:00,89.89,89.94,89.89,89.9,13900.0,69.1011,69.1395,69.1011,69.1088,13900.0
2013-11-22 12:00:00,89.9,89.91,89.84,89.88,15700.0,69.1088,69.1165,69.0627,69.0934,15700.0
2013-11-22 12:05:00,89.88,89.94,89.88,89.91,13300.0,69.0934,69.1395,69.0934,69.1165,13300.0
2013-11-22 12:10:00,89.9,89.93,89.9,89.92,12600.0,69.1088,69.1319,69.1088,69.1242,12600.0
2013-11-22 12:15:00,89.93,89.95,89.9,89.95,12100.0,69.1319,69.1472,69.1088,69.1472,12100.0
2013-11-22 12:20:00,89.96,89.99,89.93,89.97,13200.0,69.1549,69.178,69.1319,69.1626,13200.0
2013-11-22 12:25:00,89.96,89.98,89.94,89.97,11000.0,69.1549,69.1703,69.1395,69.1626,11000.0
2013-11-22 12:30:00,89.97,89.98,89.93,89.93,13900.0,69.1626,69.1703,69.1319,69.1319,13900.0
2013-11-22 12:35:00,89.93,89.96,89.9,89.92,10700.0,69.1319,69.1549,69.1088,69.1242,10700.0
2013-11-22 12:40:00,89.9,89.98,89.9,89.96,32600.0,69.1088,69.1703,69.1088,69.1549,32600.0
2013-11-22 12:45:00,89.97,89.99,89.95,89.98,13100.0,69.1626,69.178,69.1472,69.1703,13100.0
2013-11-22 12:50:00,89.98,89.99,89.95,89.98,7700.0,69.1703,69.178,69.1472,69.1703,7700.0
2013-11-22 12:55:00,89.99,89.99,89.98,89.98,10200.0,69.178,69.178,69.1703,69.1703,10200.0
2013-11-22 13:00:00,89.98,89.99,89.94,89.97,11600.0,69.1703,69.178,69.1395,69.1626,11600.0
2013-11-22 13:05:00,89.97,89.99,89.96,89.97,12600.0,69.1626,69.178,69.1549,69.1626,12600.0
2013-11-22 13:10:00,89.97,89.99,89.97,89.99,11400.0,69.1626,69.178,69.1626,69.178,11400.0
2013-11-22 13:15:00,89.98,89.99,89.97,89.98,10600.0,69.1703,69.178,69.1626,69.1703,10600.0
2013-11-22 13:20:00,89.98,89.99,89.94,89.96,23500.0,69.1703,69.178,69.1395,69.1549,23500.0
2013-11-22 13:25:00,89.95,90.0,89.95,89.98,13900.0,69.1472,69.1857,69.1472,69.1703,13900.0
2013-11-22 13:30:00,89.97,89.98,89.97,89.97,9800.0,69.1626,69.1703,69.1626,69.1626,9800.0
2013-11-22 13:35:00,89.97,89.99,89.97,89.98,8800.0,69.1626,69.178,69.1626,69.1703,8800.0
2013-11-22 13:40:00,89.99,89.99,89.92,89.95,20600.0,69.178,69.178,69.1242,69.1472,20600.0
2013-11-22 13:45:00,89.95,89.99,89.95,89.97,8500.0,69.1472,69.178,69.1472,69.1626,8500.0
2013-11-22 13:50:00,89.98,89.99,89.95,89.95,8000.0,69.1703,69.178,69.1472,69.1472,8000.0
2013-11-22 13:55:00,89.96,89.98,89.95,89.98,9300.0,69.1549,69.1703,69.1472,69.1703,9300.0
2013-11-22 14:00:00,89.99,89.99,89.97,89.99,17400.0,69.178,69.178,69.1626,69.178,17400.0
2013-11-22 14:05:00,89.98,90.0,89.97,89.98,28000.0,69.1703,69.1857,69.1626,69.1703,28000.0
2013-11-22 14:10:00,89.98,89.99,89.95,89.98,14000.0,69.1703,69.178,69.1472,69.1703,14000.0
2013-11-22 14:15:00,89.98,90.05,89.98,90.05,50500.0,69.1703,69.2241,69.1703,69.2241,50500.0
2013-11-22 14:20:00,90.06,90.19,90.06,90.16,31600.0,69.2318,69.3317,69.2318,69.3087,31600.0
2013-11-22 14:25:00,90.16,90.16,90.09,90.15,34100.0,69.3087,69.3087,69.2549,69.301,34100.0
2013-11-22 14:30:00,90.15,90.23,90.15,90.21,43900.0,69.301,69.3625,69.301,69.3471,43900.0
2013-11-22 14:35:00,90.21,90.21,90.15,90.21,33400.0,69.3471,69.3471,69.301,69.3471,33400.0
2013-11-22 14:40:00,90.21,90.29,90.21,90.29,32100.0,69.3471,69.4086,69.3471,69.4086,32100.0
2013-11-22 14:45:00,90.28,90.35,90.25,90.35,24200.0,69.4009,69.4547,69.3778,69.4547,24200.0
2013-11-22 14:50:00,90.36,90.42,90.35,90.42,28500.0,69.4624,69.5085,69.4547,69.5085,28500.0
2013-11-22 14:55:00,90.41,90.42,90.31,90.33,40400.0,69.5008,69.5085,69.424,69.4393,40400.0
2013-11-22 15:00:00,90.33,90.42,90.32,90.42,25000.0,69.4393,69.5085,69.4317,69.5085,25000.0
2013-11-22 15:05:00,90.43,90.47,90.42,90.42,26100.0,69.5162,69.547,69.5085,69.5085,26100.0
2013-11-22 15:10:00,90.42,90.44,90.35,90.42,33100.0,69.5085,69.5239,69.4547,69.5085,33100.0
2013-11-22 15:15:00,90.43,90.45,90.4,90.45,29100.0,69.5162,69.5316,69.4932,69.5316,29100.0
2013-11-22 15:20:00,90.44,90.44,90.41,90.43,32500.0,69.5239,69.5239,69.5008,69.5162,32500.0
2013-11-22 15:25:00,90.43,90.45,90.41,90.42,22900.0,69.5162,69.5316,69.5008,69.5085,22900.0
2013-11-22 15:30:00,90.41,90.45,90.4,90.45,23700.0,69.5008,69.5316,69.4932,69.5316,23700.0
2013-11-22 15:35:00,90.45,90.47,90.43,90.46,35000.0,69.5316,69.547,69.5162,69.5393,35000.0
2013-11-22 15:40:00,90.47,90.51,90.46,90.47,33500.0,69.547,69.5777,69.5393,69.547,33500.0
2013-11-22 15:45:00,90.47,90.52,90.45,90.5,53300.0,69.547,69.5854,69.5316,69.57,53300.0
2013-11-22 15:50:00,90.49,90.54,90.47,90.54,68500.0,69.5623,69.6008,69.547,69.6008,68500.0
2013-11-22 15:55:00,90.53,90.59,90.51,90.51,104200.0,69.5931,69.6392,69.5777,69.5777,104200.0
2013-11-25 09:30:00,90.55,90.9,90.55,90.74,63300.0,69.6085,69.8775,69.6085,69.7545,63300.0
2013-11-25 09:35:00,90.72,90.76,90.53,90.72,24900.0,69.7392,69.7699,69.5931,69.7392,24900.0
2013-11-25 09:40:00,90.71,90.79,90.55,90.56,16300.0,69.7315,69.793,69.6085,69.6162,16300.0
2013-11-25 09:45:00,90.55,90.67,90.53,90.63,19800.0,69.6085,69.7007,69.5931,69.67,19800.0
2013-11-25 09:50:00,90.61,90.78,90.56,90.78,17700.0,69.6546,69.7853,69.6162,69.7853,17700.0
2013-11-25 09:55:00,90.78,90.9,90.76,90.8,25100.0,69.7853,69.8775,69.7699,69.8006,25100.0
2013-11-25 10:00:00,90.8,90.84,90.72,90.81,20000.0,69.8006,69.8314,69.7392,69.8083,20000.0
2013-11-25 10:05:00,90.81,90.89,90.78,90.89,15600.0,69.8083,69.8698,69.7853,69.8698,15600.0
2013-11-25 10:10:00,90.89,90.89,90.78,90.85,28100.0,69.8698,69.8698,69.7853,69.8391,28100.0
2013-11-25 10:15:00,90.83,90.86,90.76,90.79,36600.0,69.8237,69.8468,69.7699,69.793,36600.0
2013-11-25 10:20:00,90.8,90.86,90.76,90.81,14900.0,69.8006,69.8468,69.7699,69.8083,14900.0
2013-11-25 10:25:00,90.82,90.85,90.7,90.85,14600.0,69.816,69.8391,69.7238,69.8391,14600.0
2013-11-25 10:30:00,90.86,90.87,90.78,90.83,16000.0,69.8468,69.8545,69.7853,69.8237,16000.0
2013-11-25 10:35:00,90.83,90.96,90.83,90.92,13500.0,69.8237,69.9236,69.8237,69.8929,13500.0
2013-11-25 10:40:00,90.88,90.91,90.84,90.87,17300.0,69.8621,69.8852,69.8314,69.8545,17300.0
2013-11-25 10:45:00,90.86,90.9,90.84,90.89,9600.0,69.8468,69.8775,69.8314,69.8698,9600.0
2013-11-25 10:50:00,90.9,90.93,90.88,90.9,18000.0,69.8775,69.9006,69.8621,69.8775,18000.0
2013-11-25 10:55:00,90.9,90.98,90.9,90.98,10000.0,69.8775,69.939,69.8775,69.939,10000.0
2013-11-25 11:00:00,90.98,90.99,90.94,90.96,16800.0,69.939,69.9467,69.9083,69.9236,16800.0
2013-11-25 11:05:00,90.96,90.98,90.88,90.88,29600.0,69.9236,69.939,69.8621,69.8621,29600.0
2013-11-25 11:10:00,90.88,90.93,90.86,90.9,21900.0,69.8621,69.9006,69.8468,69.8775,21900.0
2013-11-25 11:15:00,90.9,90.96,90.88,90.89,47800.0,69.8775,69.9236,69.8621,69.8698,47800.0
2013-11-25 11:20:00,90.88,90.92,90.85,90.85,16800.0,69.8621,69.8929,69.8391,69.8391,16800.0
2013-11-25 11:25:00,90.86,90.86,90.79,90.8,14300.0,69.8468,69.8468,69.793,69.8006,14300.0
2013-11-25 11:30:00,90.8,90.86,90.75,90.86,17900.0,69.8006,69.8468,69.7622,69.8468,17900.0
2013-11-25 11:35:00,90.84,90.9,90.83,90.83,58600.0,69.8314,69.8775,69.8237,69.8237,58600.0
2013-11-25 11:40:00,90.83,90.87,90.79,90.8,12800.0,69.8237,69.8545,69.793,69.8006,12800.0
2013-11-25 11:45:00,90.8,90.82,90.8,90.81,6500.0,69.8006,69.816,69.8006,69.8083,6500.0
2013-11-25 11:50:00,90.81,90.85,90.8,90.8,14300.0,69.8083,69.8391,69.8006,69.8006,14300.0
2013-11-25 11:55:00,90.8,90.84,90.8,90.8,12300.0,69.8006,69.8314,69.8006,69.8006,12300.0
2013-11-25 12:00:00,90.79,90.83,90.75,90.83,8100.0,69.793,69.8237,69.7622,69.8237,8100.0
2013-11-25 12:05:00,90.84,90.84,90.76,90.84,8400.0,69.8314,69.8314,69.7699,69.8314,8400.0
2013-11-25 12:10:00,90.84,90.84,90.74,90.78,18500.0,69.8314,69.8314,69.7545,69.7853,18500.0
2013-11-25 12:15:00,90.8,90.81,90.78,90.8,8000.0,69.8006,69.8083,69.7853,69.8006,8000.0
2013-11-25 12:20:00,90.8,90.81,90.71,90.76,12400.0,69.8006,69.8083,69.7315,69.7699,12400.0
2013-11-25 12:25:00,90.78,90.81,90.76,90.77,8500.0,69.7853,69.8083,69.7699,69.7776,8500.0
2013-11-25 12:30:00,90.77,90.78,90.73,90.75,8000.0,69.7776,69.7853,69.7468,69.7622,8000.0
2013-11-25 12:35:00,90.77,90.81,90.74,90.81,8600.0,69.7776,69.8083,69.7545,69.8083,8600.0
2013-11-25 12:40:00,90.79,90.81,90.76,90.77,7500.0,69.793,69.8083,69.7699,69.7776,7500.0
2013-11-25 12:45:00,90.78,90.8,90.75,90.76,10400.0,69.7853,69.8006,69.7622,69.7699,10400.0
2013-11-25 12:50:00,90.76,90.8,90.76,90.8,9700.0,69.7699,69.8006,69.7699,69.8006,9700.0
2013-11-25 12:55:00,90.8,90.8,90.75,90.78,9500.0,69.8006,69.8006,69.7622,69.7853,9500.0
2013-11-25 13:00:00,90.79,90.8,90.78,90.79,10400.0,69.793,69.8006,69.7853,69.793,10400.0
2013-11-25 13:05:00,90.78,90.82,90.74,90.79,14100.0,69.7853,69.816,69.7545,69.793,14100.0
2013-11-25 13:10:00,90.79,90.82,90.76,90.78,13700.0,69.793,69.816,69.7699,69.7853,13700.0
2013-11-25 13:15:00,90.79,90.81,90.78,90.79,8600.0,69.793,69.8083,69.7853,69.793,8600.0
2013-11-25 13:20:00,90.79,90.8,90.77,90.77,8600.0,69.793,69.8006,69.7776,69.7776,8600.0
2013-11-25 13:25:00,90.75,90.78,90.74,90.76,8100.0,69.7622,69.7853,69.7545,69.7699,8100.0
2013-11-25 13:30:00,90.75,90.78,90.75,90.75,9200.0,69.7622,69.7853,69.7622,69.7622,9200.0
2013-11-25 13:35:00,90.75,90.78,90.72,90.78,6500.0,69.7622,69.7853,69.7392,69.7853,6500.0
2013-11-25 13:40:00,90.79,90.84,90.78,90.84,11900.0,69.793,69.8314,69.7853,69.8314,11900.0
2013-11-25 13:45:00,90.84,90.84,90.81,90.82,14000.0,69.8314,69.8314,69.8083,69.816,14000.0
2013-11-25 13:50:00,90.83,90.84,90.8,90.83,8100.0,69.8237,69.8314,69.8006,69.8237,8100.0
2013-11-25 13:55:00,90.83,90.84,90.8,90.83,10000.0,69.8237,69.8314,69.8006,69.8237,10000.0
2013-11-25 14:00:00,90.83,90.88,90.83,90.87,13000.0,69.8237,69.8621,69.8237,69.8545,13000.0
2013-11-25 14:05:00,90.87,90.88,90.84,90.87,16800.0,69.8545,69.8621,69.8314,69.8545,16800.0
2013-11-25 14:10:00,90.87,90.9,90.87,90.9,12500.0,69.8545,69.8775,69.8545,69.8775,12500.0
2013-11-25 14:15:00,90.9,90.91,90.85,90.86,15600.0,69.8775,69.8852,69.8391,69.8468,15600.0
2013-11-25 14:20:00,90.87,90.91,90.85,90.86,11600.0,69.8545,69.8852,69.8391,69.8468,11600.0
2013-11-25 14:25:00,90.85,90.87,90.79,90.86,10800.0,69.8391,69.8545,69.793,69.8468,10800.0
2013-11-25 14:30:00,90.87,90.9,90.86,90.88,15200.0,69.8545,69.8775,69.8468,69.8621,15200.0
2013-11-25 14:35:00,90.87,90.9,90.85,90.9,13500.0,69.8545,69.8775,69.8391,69.8775,13500.0
2013-11-25 14:40:00,90.9,90.91,90.82,90.86,14100.0,69.8775,69.8852,69.816,69.8468,14100.0
2013-11-25 14:45:00,90.87,90.87,90.81,90.85,8400.0,69.8545,69.8545,69.8083,69.8391,8400.0
2013-11-25 14:50:00,90.85,90.87,90.83,90.86,10700.0,69.8391,69.8545,69.8237,69.8468,10700.0
2013-11-25 14:55:00,90.85,90.87,90.82,90.85,14000.0,69.8391,69.8545,69.816,69.8391,14000.0
2013-11-25 15:00:00,90.84,90.86,90.82,90.85,17300.0,69.8314,69.8468,69.816,69.8391,17300.0
2013-11-25 15:05:00,90.86,90.87,90.81,90.82,40200.0,69.8468,69.8545,69.8083,69.816,40200.0
2013-11-25 15:10:00,90.81,90.84,90.81,90.83,34100.0,69.8083,69.8314,69.8083,69.8237,34100.0
2013-11-25 15:15:00,90.83,90.86,90.81,90.85,31100.0,69.8237,69.8468,69.8083,69.8391,31100.0
2013-11-25 15:20:00,90.85,90.86,90.79,90.82,23300.0,69.8391,69.8468,69.793,69.816,23300.0
2013-11-25 15:25:00,90.81,90.83,90.77,90.78,45400.0,69.8083,69.8237,69.7776,69.7853,45400.0
2013-11-25 15:30:00,90.77,90.77,90.7,90.73,56700.0,69.7776,69.7776,69.7238,69.7468,56700.0
2013-11-25 15:35:00,90.73,90.76,90.7,90.75,43600.0,69.7468,69.7699,69.7238,69.7622,43600.0
2013-11-25 15:40:00,90.76,90.86,90.75,90.86,40800.0,69.7699,69.8468,69.7622,69.8468,40800.0
2013-11-25 15:45:00,90.85,90.85,90.8,90.82,80200.0,69.8391,69.8391,69.8006,69.816,80200.0
2013-11-25 15:50:00,90.82,90.83,90.73,90.73,67300.0,69.816,69.8237,69.7468,69.7468,67300.0
2013-11-25 15:55:00,90.73,90.83,90.73,90.79,83900.0,69.7468,69.8237,69.7468,69.793,83900.0
2013-11-26 09:30:00,90.8,91.0,90.72,90.86,35000.0,69.8006,69.9544,69.7392,69.8468,35000.0
2013-11-26 09:35:00,90.86,91.15,90.86,91.07,16200.0,69.8468,70.0697,69.8468,70.0082,16200.0
2013-11-26 09:40:00,91.13,91.23,90.98,91.15,17600.0,70.0543,70.1312,69.939,70.0697,17600.0
2013-11-26 09:45:00,91.16,91.16,90.88,90.94,17500.0,70.0774,70.0774,69.8621,69.9083,17500.0
2013-11-26 09:50:00,90.93,91.04,90.84,90.86,19800.0,69.9006,69.9851,69.8314,69.8468,19800.0
2013-11-26 09:55:00,90.87,90.99,90.87,90.97,33700.0,69.8545,69.9467,69.8545,69.9313,33700.0
2013-11-26 10:00:00,90.97,91.06,90.9,90.94,16000.0,69.9313,70.0005,69.8775,69.9083,16000.0
2013-11-26 10:05:00,90.97,90.97,90.85,90.85,21300.0,69.9313,69.9313,69.8391,69.8391,21300.0
2013-11-26 10:10:00,90.86,91.0,90.85,90.93,23400.0,69.8468,69.9544,69.8391,69.9006,23400.0
2013-11-26 10:15:00,90.93,90.93,90.86,90.86,23000.0,69.9006,69.9006,69.8468,69.8468,23000.0
2013-11-26 10:20:00,90.86,90.91,90.82,90.89,31100.0,69.8468,69.8852,69.816,69.8698,31100.0
2013-11-26 10:25:00,90.89,90.95,90.87,90.88,112900.0,69.8698,69.916,69.8545,69.8621,112900.0
2013-11-26 10:30:00,90.88,90.93,90.85,90.87,15600.0,69.8621,69.9006,69.8391,69.8545,15600.0
2013-11-26 10:35:00,90.87,90.89,90.84,90.84,21200.0,69.8545,69.8698,69.8314,69.8314,21200.0
2013-11-26 10:40:00,90.84,90.86,90.79,90.83,15400.0,69.8314,69.8468,69.793,69.8237,15400.0
2013-11-26 10:45:00,90.8,90.83,90.77,90.78,21500.0,69.8006,69.8237,69.7776,69.7853,21500.0
2013-11-26 10:50:00,90.79,90.9,90.78,90.85,20000.0,69.793,69.8775,69.7853,69.8391,20000.0
2013-11-26 10:55:00,90.85,90.91,90.82,90.89,16600.0,69.8391,69.8852,69.816,69.8698,16600.0
2013-11-26 11:00:00,90.88,90.9,90.86,90.9,11600.0,69.8621,69.8775,69.8468,69.8775,11600.0
2013-11-26 11:05:00,90.91,90.91,90.87,90.89,15100.0,69.8852,69.8852,69.8545,69.8698,15100.0
2013-11-26 11:10:00,90.9,90.91,90.88,90.88,14100.0,69.8775,69.8852,69.8621,69.8621,14100.0
2013-11-26 11:15:00,90.87,90.91,90.83,90.83,13800.0,69.8545,69.8852,69.8237,69.8237,13800.0
2013-11-26 11:20:00,90.84,90.91,90.84,90.89,16700.0,69.8314,69.8852,69.8314,69.8698,16700.0
2013-11-26 11:25:00,90.88,90.89,90.81,90.81,14500.0,69.8621,69.8698,69.8083,69.8083,14500.0
2013-11-26 11:30:00,90.81,90.88,90.81,90.86,7600.0,69.8083,69.8621,69.8083,69.8468,7600.0
2013-11-26 11:35:00,90.83,90.89,90.83,90.88,11900.0,69.8237,69.8698,69.8237,69.8621,11900.0
2013-11-26 11:40:00,90.88,90.89,90.84,90.88,34000.0,69.8621,69.8698,69.8314,69.8621,34000.0
2013-11-26 11:45:00,90.88,90.91,90.87,90.87,18000.0,69.8621,69.8852,69.8545,69.8545,18000.0
2013-11-26 11:50:00,90.87,90.9,90.86,90.88,14800.0,69.8545,69.8775,69.8468,69.8621,14800.0
2013-11-26 11:55:00,90.88,90.89,90.86,90.87,13900.0,69.8621,69.8698,69.8468,69.8545,13900.0
2013-11-26 12:00:00,90.87,90.9,90.86,90.89,24100.0,69.8545,69.8775,69.8468,69.8698,24100.0
2013-11-26 12:05:00,90.88,90.9,90.85,90.87,12900.0,69.8621,69.8775,69.8391,69.8545,12900.0
2013-11-26 12:10:00,90.87,90.88,90.85,90.88,14600.0,69.8545,69.8621,69.8391,69.8621,14600.0
2013-11-26 12:15:00,90.88,90.91,90.87,90.9,28400.0,69.8621,69.8852,69.8545,69.8775,28400.0
2013-11-26 12:20:00,90.9,90.9,90.88,90.89,82800.0,69.8775,69.8775,69.8621,69.8698,82800.0
2013-11-26 12:25:00,90.88,90.9,90.86,90.88,15400.0,69.8621,69.8775,69.8468,69.8621,15400.0
2013-11-26 12:30:00,90.87,90.88,90.85,90.87,16300.0,69.8545,69.8621,69.8391,69.8545,16300.0
2013-11-26 12:35:00,90.86,90.88,90.85,90.87,15600.0,69.8468,69.8621,69.8391,69.8545,15600.0
2013-11-26 12:40:00,90.87,90.89,90.86,90.89,11200.0,69.8545,69.8698,69.8468,69.8698,11200.0
2013-11-26 12:45:00,90.89,90.91,90.88,90.89,20900.0,69.8698,69.8852,69.8621,69.8698,20900.0
2013-11-26 12:50:00,90.88,90.88,90.84,90.87,13700.0,69.8621,69.8621,69.8314,69.8545,13700.0
2013-11-26 12:55:00,90.87,90.9,90.86,90.87,9900.0,69.8545,69.8775,69.8468,69.8545,9900.0
2013-11-26 13:00:00,90.87,90.9,90.84,90.88,18500.0,69.8545,69.8775,69.8314,69.8621,18500.0
2013-11-26 13:05:00,90.88,90.9,90.86,90.89,7500.0,69.8621,69.8775,69.8468,69.8698,7500.0
2013-11-26 13:10:00,90.9,90.93,90.89,90.93,22700.0,69.8775,69.9006,69.8698,69.9006,22700.0
2013-11-26 13:15:00,90.94,90.98,90.93,90.95,12200.0,69.9083,69.939,69.9006,69.916,12200.0
2013-11-26 13:20:00,90.95,91.02,90.94,91.02,10900.0,69.916,69.9698,69.9083,69.9698,10900.0
2013-11-26 13:25:00,91.02,91.03,90.98,91.0,11300.0,69.9698,69.9775,69.939,69.9544,11300.0
2013-11-26 13:30:00,91.0,91.03,90.96,90.98,12500.0,69.9544,69.9775,69.9236,69.939,12500.0
2013-11-26 13:35:00,91.0,91.01,90.95,90.95,6200.0,69.9544,69.9621,69.916,69.916,6200.0
2013-11-26 13:40:00,90.95,91.02,90.95,90.96,21500.0,69.916,69.9698,69.916,69.9236,21500.0
2013-11-26 13:45:00,90.97,91.01,90.97,90.98,14700.0,69.9313,69.9621,69.9313,69.939,14700.0
2013-11-26 13:50:00,90.97,90.98,90.93,90.95,9500.0,69.9313,69.939,69.9006,69.916,9500.0
2013-11-26 13:55:00,90.94,90.94,90.88,90.89,31400.0,69.9083,69.9083,69.8621,69.8698,31400.0
2013-11-26 14:00:00,90.89,90.9,90.86,90.88,10100.0,69.8698,69.8775,69.8468,69.8621,10100.0
2013-11-26 14:05:00,90.89,90.9,90.87,90.88,16700.0,69.8698,69.8775,69.8545,69.8621,16700.0
2013-11-26 14:10:00,90.88,90.89,90.85,90.89,12100.0,69.8621,69.8698,69.8391,69.8698,12100.0
2013-11-26 14:15:00,90.87,90.9,90.87,90.88,11400.0,69.8545,69.8775,69.8545,69.8621,11400.0
2013-11-26 14:20:00,90.88,90.9,90.87,90.89,17200.0,69.8621,69.8775,69.8545,69.8698,17200.0
2013-11-26 14:25:00,90.89,90.91,90.88,90.91,21100.0,69.8698,69.8852,69.8621,69.8852,21100.0
2013-11-26 14:30:00,90.9,90.91,90.88,90.9,102500.0,69.8775,69.8852,69.8621,69.8775,102500.0
2013-11-26 14:35:00,90.89,90.96,90.89,90.96,22500.0,69.8698,69.9236,69.8698,69.9236,22500.0
2013-11-26 14:40:00,90.96,90.97,90.92,90.93,19600.0,69.9236,69.9313,69.8929,69.9006,19600.0
2013-11-26 14:45:00,90.92,90.95,90.9,90.95,33400.0,69.8929,69.916,69.8775,69.916,33400.0
2013-11-26 14:50:00,90.95,90.97,90.91,90.97,23900.0,69.916,69.9313,69.8852,69.9313,23900.0
2013-11-26 14:55:00,90.96,91.0,90.95,91.0,20800.0,69.9236,69.9544,69.916,69.9544,20800.0
2013-11-26 15:00:00,91.0,91.01,91.0,91.01,13100.0,69.9544,69.9621,69.9544,69.9621,13100.0
2013-11-26 15:05:00,91.01,91.08,91.01,91.08,14900.0,69.9621,70.0159,69.9621,70.0159,14900.0
2013-11-26 15:10:00,91.08,91.18,91.08,91.16,26100.0,70.0159,70.0928,70.0159,70.0774,26100.0
2013-11-26 15:15:00,91.15,91.21,91.13,91.2,23800.0,70.0697,70.1158,70.0543,70.1081,23800.0
2013-11-26 15:20:00,91.2,91.21,91.12,91.12,36600.0,70.1081,70.1158,70.0466,70.0466,36600.0
2013-11-26 15:25:00,91.13,91.14,91.08,91.08,54500.0,70.0543,70.062,70.0159,70.0159,54500.0
2013-11-26 15:30:00,91.07,91.13,91.07,91.1,21600.0,70.0082,70.0543,70.0082,70.0313,21600.0
2013-11-26 15:35:00,91.1,91.11,91.08,91.09,16900.0,70.0313,70.039,70.0159,70.0236,16900.0
2013-11-26 15:40:00,91.09,91.1,91.06,91.08,32500.0,70.0236,70.0313,70.0005,70.0159,32500.0
2013-11-26 15:45:00,91.07,91.1,90.95,90.98,55700.0,70.0082,70.0313,69.916,69.939,55700.0
2013-11-26 15:50:00,90.99,90.99,90.92,90.92,56800.0,69.9467,69.9467,69.8929,69.8929,56800.0
2013-11-26 15:55:00,90.92,90.92,90.75,90.79,240600.0,69.8929,69.8929,69.7622,69.793,240600.0
2013-11-27 09:30:00,90.99,91.33,90.92,91.25,39600.0,69.9467,70.2081,69.8929,70.1466,39600.0
2013-11-27 09:35:00,91.25,91.27,91.09,91.23,20600.0,70.1466,70.162,70.0236,70.1312,20600.0
2013-11-27 09:40:00,91.23,91.33,91.15,91.29,19800.0,70.1312,70.2081,70.0697,70.1773,19800.0
2013-11-27 09:45:00,91.29,91.43,91.21,91.41,56800.0,70.1773,70.2849,70.1158,70.2696,56800.0
2013-11-27 09:50:00,91.42,91.43,91.27,91.27,15900.0,70.2773,70.2849,70.162,70.162,15900.0
2013-11-27 09:55:00,91.31,91.41,91.27,91.31,19800.0,70.1927,70.2696,70.162,70.1927,19800.0
2013-11-27 10:00:00,91.31,91.32,91.22,91.25,26400.0,70.1927,70.2004,70.1235,70.1466,26400.0
2013-11-27 10:05:00,91.23,91.28,91.18,91.18,18900.0,70.1312,70.1696,70.0928,70.0928,18900.0
2013-11-27 10:10:00,91.2,91.27,91.18,91.19,18100.0,70.1081,70.162,70.0928,70.1005,18100.0
2013-11-27 10:15:00,91.2,91.23,91.17,91.23,16000.0,70.1081,70.1312,70.0851,70.1312,16000.0
2013-11-27 10:20:00,91.23,91.23,91.11,91.14,13900.0,70.1312,70.1312,70.039,70.062,13900.0
2013-11-27 10:25:00,91.16,91.23,91.14,91.17,22100.0,70.0774,70.1312,70.062,70.0851,22100.0
2013-11-27 10:30:00,91.19,91.27,91.19,91.24,17000.0,70.1005,70.162,70.1005,70.1389,17000.0
2013-11-27 10:35:00,91.24,91.29,91.23,91.25,16400.0,70.1389,70.1773,70.1312,70.1466,16400.0
2013-11-27 10:40:00,91.25,91.3,91.23,91.23,17200.0,70.1466,70.185,70.1312,70.1312,17200.0
2013-11-27 10:45:00,91.24,91.29,91.22,91.26,11600.0,70.1389,70.1773,70.1235,70.1543,11600.0
2013-11-27 10:50:00,91.27,91.28,91.25,91.28,14000.0,70.162,70.1696,70.1466,70.1696,14000.0
2013-11-27 10:55:00,91.28,91.28,91.19,91.2,14000.0,70.1696,70.1696,70.1005,70.1081,14000.0
2013-11-27 11:00:00,91.21,91.27,91.21,91.26,13800.0,70.1158,70.162,70.1158,70.1543,13800.0
2013-11-27 11:05:00,91.27,91.29,91.24,91.25,12300.0,70.162,70.1773,70.1389,70.1466,12300.0
2013-11-27 11:10:00,91.25,91.28,91.23,91.23,12700.0,70.1466,70.1696,70.1312,70.1312,12700.0
2013-11-27 11:15:00,91.24,91.26,91.2,91.21,13000.0,70.1389,70.1543,70.1081,70.1158,13000.0
2013-11-27 11:20:00,91.21,91.27,91.2,91.25,11800.0,70.1158,70.162,70.1081,70.1466,11800.0
2013-11-27 11:25:00,91.27,91.27,91.19,91.21,14100.0,70.162,70.162,70.1005,70.1158,14100.0
2013-11-27 11:30:00,91.21,91.28,91.2,91.23,10700.0,70.1158,70.1696,70.1081,70.1312,10700.0
2013-11-27 11:35:00,91.23,91.27,91.23,91.27,15700.0,70.1312,70.162,70.1312,70.162,15700.0
2013-11-27 11:40:00,91.27,91.28,91.22,91.24,13400.0,70.162,70.1696,70.1235,70.1389,13400.0
2013-11-27 11:45:00,91.24,91.25,91.18,91.18,17100.0,70.1389,70.1466,70.0928,70.0928,17100.0
2013-11-27 11:50:00,91.17,91.18,91.09,91.13,25800.0,70.0851,70.0928,70.0236,70.0543,25800.0
2013-11-27 11:55:00,91.13,91.15,91.11,91.13,12800.0,70.0543,70.0697,70.039,70.0543,12800.0
2013-11-27 12:00:00,91.13,91.14,91.07,91.1,16200.0,70.0543,70.062,70.0082,70.0313,16200.0
2013-11-27 12:05:00,91.1,91.11,91.03,91.07,10900.0,70.0313,70.039,69.9775,70.0082,10900.0
2013-11-27 12:10:00,91.07,91.08,91.0,91.0,11900.0,70.0082,70.0159,69.9544,69.9544,11900.0
2013-11-27 12:15:00,91.01,91.03,90.98,91.03,14500.0,69.9621,69.9775,69.939,69.9775,14500.0
2013-11-27 12:20:00,91.04,91.1,91.02,91.03,17700.0,69.9851,70.0313,69.9698,69.9775,17700.0
2013-11-27 12:25:00,91.03,91.11,91.02,91.1,12400.0,69.9775,70.039,69.9698,70.0313,12400.0
2013-11-27 12:30:00,91.11,91.11,91.06,91.08,9400.0,70.039,70.039,70.0005,70.0159,9400.0
2013-11-27 12:35:00,91.09,91.14,91.09,91.14,9300.0,70.0236,70.062,70.0236,70.062,9300.0
2013-11-27 12:40:00,91.14,91.15,91.1,91.1,12600.0,70.062,70.0697,70.0313,70.0313,12600.0
2013-11-27 12:45:00,91.1,91.11,91.04,91.06,11400.0,70.0313,70.039,69.9851,70.0005,11400.0
2013-11-27 12:50:00,91.05,91.09,91.01,91.07,11800.0,69.9928,70.0236,69.9621,70.0082,11800.0
2013-11-27 12:55:00,91.08,91.1,91.02,91.04,18200.0,70.0159,70.0313,69.9698,69.9851,18200.0
2013-11-27 13:00:00,91.04,91.08,91.02,91.08,8400.0,69.9851,70.0159,69.9698,70.0159,8400.0
2013-11-27 13:05:00,91.08,91.08,91.02,91.04,16300.0,70.0159,70.0159,69.9698,69.9851,16300.0
2013-11-27 13:10:00,91.03,91.07,90.99,90.99,12700.0,69.9775,70.0082,69.9467,69.9467,12700.0
2013-11-27 13:15:00,90.99,90.99,90.93,90.93,9700.0,69.9467,69.9467,69.9006,69.9006,9700.0
2013-11-27 13:20:00,90.94,90.98,90.92,90.97,6500.0,69.9083,69.939,69.8929,69.9313,6500.0
2013-11-27 13:25:00,90.95,90.98,90.93,90.96,13000.0,69.916,69.939,69.9006,69.9236,13000.0
2013-11-27 13:30:00,90.96,91.0,90.91,90.96,15000.0,69.9236,69.9544,69.8852,69.9236,15000.0
2013-11-27 13:35:00,90.97,91.02,90.97,91.0,16900.0,69.9313,69.9698,69.9313,69.9544,16900.0
2013-11-27 13:40:00,91.0,91.01,90.99,91.01,10300.0,69.9544,69.9621,69.9467,69.9621,10300.0
2013-11-27 13:45:00,91.01,91.03,90.98,91.0,11900.0,69.9621,69.9775,69.939,69.9544,11900.0
2013-11-27 13:50:00,91.01,91.04,90.97,91.0,17400.0,69.9621,69.9851,69.9313,69.9544,17400.0
2013-11-27 13:55:00,90.99,90.99,90.92,90.92,12800.0,69.9467,69.9467,69.8929,69.8929,12800.0
2013-11-27 14:00:00,90.91,90.93,90.9,90.92,10900.0,69.8852,69.9006,69.8775,69.8929,10900.0
2013-11-27 14:05:00,90.92,90.93,90.87,90.9,18600.0,69.8929,69.9006,69.8545,69.8775,18600.0
2013-11-27 14:10:00,90.9,90.91,90.84,90.85,14100.0,69.8775,69.8852,69.8314,69.8391,14100.0
2013-11-27 14:15:00,90.84,90.9,90.84,90.9,11100.0,69.8314,69.8775,69.8314,69.8775,11100.0
2013-11-27 14:20:00,90.9,90.91,90.86,90.87,20200.0,69.8775,69.8852,69.8468,69.8545,20200.0
2013-11-27 14:25:00,90.87,90.89,90.82,90.83,17000.0,69.8545,69.8698,69.816,69.8237,17000.0
2013-11-27 14:30:00,90.82,90.88,90.82,90.85,19000.0,69.816,69.8621,69.816,69.8391,19000.0
2013-11-27 14:35:00,90.86,90.88,90.86,90.88,11900.0,69.8468,69.8621,69.8468,69.8621,11900.0
2013-11-27 14:40:00,90.88,90.88,90.84,90.85,18100.0,69.8621,69.8621,69.8314,69.8391,18100.0
2013-11-27 14:45:00,90.85,90.86,90.84,90.84,22600.0,69.8391,69.8468,69.8314,69.8314,22600.0
2013-11-27 14:50:00,90.85,90.86,90.83,90.84,20500.0,69.8391,69.8468,69.8237,69.8314,20500.0
2013-11-27 14:55:00,90.84,90.85,90.82,90.83,20100.0,69.8314,69.8391,69.816,69.8237,20100.0
2013-11-27 15:00:00,90.83,90.84,90.79,90.84,31900.0,69.8237,69.8314,69.793,69.8314,31900.0
2013-11-27 15:05:00,90.84,90.94,90.84,90.94,21900.0,69.8314,69.9083,69.8314,69.9083,21900.0
2013-11-27 15:10:00,90.96,90.96,90.89,90.9,27100.0,69.9236,69.9236,69.8698,69.8775,27100.0
2013-11-27 15:15:00,90.91,90.93,90.89,90.92,20700.0,69.8852,69.9006,69.8698,69.8929,20700.0
2013-11-27 15:20:00,90.92,90.96,90.91,90.94,23600.0,69.8929,69.9236,69.8852,69.9083,23600.0
2013-11-27 15:25:00,90.94,90.99,90.91,90.99,15700.0,69.9083,69.9467,69.8852,69.9467,15700.0
2013-11-27 15:30:00,90.99,90.99,90.97,90.98,26000.0,69.9467,69.9467,69.9313,69.939,26000.0
2013-11-27 15:35:00,90.98,91.01,90.95,91.0,65800.0,69.939,69.9621,69.916,69.9544,65800.0
2013-11-27 15:40:00,91.01,91.09,91.01,91.05,45400.0,69.9621,70.0236,69.9621,69.9928,45400.0
2013-11-27 15:45:00,91.04,91.08,91.01,91.06,67300.0,69.9851,70.0159,69.9621,70.0005,67300.0
2013-11-27 15:50:00,91.05,91.06,90.98,91.0,71800.0,69.9928,70.0005,69.939,69.9544,71800.0
2013-11-27 15:55:00,91.01,91.05,90.95,90.98,253400.0,69.9621,69.9928,69.916,69.939,253400.0
2013-11-29 09:30:00,91.21,91.37,91.09,91.18,29200.0,70.1158,70.2388,70.0236,70.0928,29200.0
2013-11-29 09:35:00,91.18,91.47,91.18,91.44,15600.0,70.0928,70.3157,70.0928,70.2926,15600.0
2013-11-29 09:40:00,91.42,91.47,91.37,91.45,13000.0,70.2773,70.3157,70.2388,70.3003,13000.0
2013-11-29 09:45:00,91.45,91.49,91.41,91.44,17100.0,70.3003,70.3311,70.2696,70.2926,17100.0
2013-11-29 09:50:00,91.45,91.6,91.44,91.59,20400.0,70.3003,70.4156,70.2926,70.4079,20400.0
2013-11-29 09:55:00,91.56,91.68,91.55,91.64,17900.0,70.3849,70.4771,70.3772,70.4464,17900.0
2013-11-29 10:00:00,91.65,91.65,91.52,91.53,20300.0,70.4541,70.4541,70.3541,70.3618,20300.0
2013-11-29 10:05:00,91.53,91.59,91.52,91.57,18400.0,70.3618,70.4079,70.3541,70.3926,18400.0
2013-11-29 10:10:00,91.57,91.61,91.51,91.57,10300.0,70.3926,70.4233,70.3464,70.3926,10300.0
2013-11-29 10:15:00,91.56,91.63,91.51,91.55,19500.0,70.3849,70.4387,70.3464,70.3772,19500.0
2013-11-29 10:20:00,91.56,91.61,91.54,91.56,10400.0,70.3849,70.4233,70.3695,70.3849,10400.0
2013-11-29 10:25:00,91.56,91.57,91.44,91.46,22600.0,70.3849,70.3926,70.2926,70.308,22600.0
2013-11-29 10:30:00,91.46,91.48,91.38,91.39,8300.0,70.308,70.3234,70.2465,70.2542,8300.0
2013-11-29 10:35:00,91.39,91.4,91.33,91.36,9600.0,70.2542,70.2619,70.2081,70.2311,9600.0
2013-11-29 10:40:00,91.34,91.35,91.3,91.35,9300.0,70.2158,70.2235,70.185,70.2235,9300.0
2013-11-29 10:45:00,91.35,91.35,91.22,91.23,9700.0,70.2235,70.2235,70.1235,70.1312,9700.0
2013-11-29 10:50:00,91.23,91.24,91.15,91.18,9600.0,70.1312,70.1389,70.0697,70.0928,9600.0
2013-11-29 10:55:00,91.18,91.27,91.15,91.26,12200.0,70.0928,70.162,70.0697,70.1543,12200.0
2013-11-29 11:00:00,91.25,91.25,91.17,91.19,7800.0,70.1466,70.1466,70.0851,70.1005,7800.0
2013-11-29 11:05:00,91.18,91.19,91.12,91.12,12500.0,70.0928,70.1005,70.0466,70.0466,12500.0
2013-11-29 11:10:00,91.13,91.16,91.11,91.16,7700.0,70.0543,70.0774,70.039,70.0774,7700.0
2013-11-29 11:15:00,91.17,91.19,91.13,91.17,10500.0,70.0851,70.1005,70.0543,70.0851,10500.0
2013-11-29 11:20:00,91.18,91.19,91.12,91.13,13300.0,70.0928,70.1005,70.0466,70.0543,13300.0
2013-11-29 11:25:00,91.13,91.13,91.02,91.03,17200.0,70.0543,70.0543,69.9698,69.9775,17200.0
2013-11-29 11:30:00,91.02,91.04,90.94,90.96,12400.0,69.9698,69.9851,69.9083,69.9236,12400.0
2013-11-29 11:35:00,90.96,91.07,90.96,91.04,16800.0,69.9236,70.0082,69.9236,69.9851,16800.0
2013-11-29 11:40:00,91.03,91.06,91.0,91.02,8400.0,69.9775,70.0005,69.9544,69.9698,8400.0
2013-11-29 11:45:00,91.02,91.05,91.02,91.04,11700.0,69.9698,69.9928,69.9698,69.9851,11700.0
2013-11-29 11:50:00,91.04,91.12,91.04,91.11,12100.0,69.9851,70.0466,69.9851,70.039,12100.0
2013-11-29 11:55:00,91.12,91.12,91.07,91.11,12600.0,70.0466,70.0466,70.0082,70.039,12600.0
2013-11-29 12:00:00,91.1,91.14,91.04,91.04,20600.0,70.0313,70.062,69.9851,69.9851,20600.0
2013-11-29 12:05:00,91.04,91.1,91.03,91.08,11700.0,69.9851,70.0313,69.9775,70.0159,11700.0
2013-11-29 12:10:00,91.08,91.17,91.08,91.17,10900.0,70.0159,70.0851,70.0159,70.0851,10900.0
2013-11-29 12:15:00,91.17,91.23,91.17,91.18,13600.0,70.0851,70.1312,70.0851,70.0928,13600.0
2013-11-29 12:20:00,91.18,91.19,91.15,91.16,10500.0,70.0928,70.1005,70.0697,70.0774,10500.0
2013-11-29 12:25:00,91.15,91.19,91.15,91.18,14900.0,70.0697,70.1005,70.0697,70.0928,14900.0
2013-11-29 12:30:00,91.18,91.19,91.14,91.16,12600.0,70.0928,70.1005,70.062,70.0774,12600.0
2013-11-29 12:35:00,91.16,91.2,91.11,91.18,26900.0,70.0774,70.1081,70.039,70.0928,26900.0
2013-11-29 12:40:00,91.17,91.27,91.15,91.17,23600.0,70.0851,70.162,70.0697,70.0851,23600.0
2013-11-29 12:45:00,91.17,91.21,90.98,91.0,35600.0,70.0851,70.1158,69.939,69.9544,35600.0
2013-11-29 12:50:00,90.99,90.99,90.82,90.93,38800.0,69.9467,69.9467,69.816,69.9006,38800.0
2013-11-29 12:55:00,90.93,90.97,90.74,90.74,91000.0,69.9006,69.9313,69.7545,69.7545,91000.0
2013-12-02 09:30:00,90.26,90.4,89.54,89.63,123200.0,69.3855,69.4932,68.8321,68.9012,123200.0
2013-12-02 09:35:00,89.63,89.68,89.32,89.57,110000.0,68.9012,68.9397,68.6629,68.8551,110000.0
2013-12-02 09:40:00,89.57,89.57,89.17,89.17,72300.0,68.8551,68.8551,68.5476,68.5476,72300.0
2013-12-02 09:45:00,89.22,89.22,88.93,89.01,107600.0,68.5861,68.5861,68.3631,68.4246,107600.0
2013-12-02 09:50:00,89.01,89.13,88.92,89.08,77000.0,68.4246,68.5169,68.3554,68.4784,77000.0
2013-12-02 09:55:00,89.08,89.12,88.96,89.1,77500.0,68.4784,68.5092,68.3862,68.4938,77500.0
2013-12-02 10:00:00,89.1,89.22,89.08,89.18,65800.0,68.4938,68.5861,68.4784,68.5553,65800.0
2013-12-02 10:05:00,89.19,89.25,89.11,89.11,36500.0,68.563,68.6091,68.5015,68.5015,36500.0
2013-12-02 10:10:00,89.08,89.2,89.08,89.2,35600.0,68.4784,68.5707,68.4784,68.5707,35600.0
2013-12-02 10:15:00,89.2,89.24,89.15,89.16,36600.0,68.5707,68.6014,68.5322,68.5399,36600.0
2013-12-02 10:20:00,89.17,89.22,89.15,89.17,34800.0,68.5476,68.5861,68.5322,68.5476,34800.0
2013-12-02 10:25:00,89.19,89.34,89.19,89.33,54300.0,68.563,68.6783,68.563,68.6706,54300.0
2013-12-02 10:30:00,89.35,89.39,89.29,89.37,45600.0,68.686,68.7167,68.6399,68.7014,45600.0
2013-12-02 10:35:00,89.38,89.5,89.37,89.45,36300.0,68.7091,68.8013,68.7014,68.7629,36300.0
2013-12-02 10:40:00,89.45,89.48,89.42,89.46,55900.0,68.7629,68.7859,68.7398,68.7706,55900.0
2013-12-02 10:45:00,89.46,89.61,89.46,89.6,26600.0,68.7706,68.8859,68.7706,68.8782,26600.0
2013-12-02 10:50:00,89.61,89.63,89.58,89.6,26500.0,68.8859,68.9012,68.8628,68.8782,26500.0
2013-12-02 10:55:00,89.6,89.61,89.56,89.61,20200.0,68.8782,68.8859,68.8474,68.8859,20200.0
2013-12-02 11:00:00,89.61,89.64,89.6,89.64,21500.0,68.8859,68.9089,68.8782,68.9089,21500.0
2013-12-02 11:05:00,89.64,89.65,89.61,89.63,16400.0,68.9089,68.9166,68.8859,68.9012,16400.0
2013-12-02 11:10:00,89.64,89.64,89.54,89.54,27000.0,68.9089,68.9089,68.8321,68.8321,27000.0
2013-12-02 11:15:00,89.56,89.56,89.45,89.47,24300.0,68.8474,68.8474,68.7629,68.7782,24300.0
2013-12-02 11:20:00,89.48,89.5,89.46,89.47,11900.0,68.7859,68.8013,68.7706,68.7782,11900.0
2013-12-02 11:25:00,89.48,89.51,89.45,89.45,28200.0,68.7859,68.809,68.7629,68.7629,28200.0
2013-12-02 11:30:00,89.45,89.5,89.44,89.45,20200.0,68.7629,68.8013,68.7552,68.7629,20200.0
2013-12-02 11:35:00,89.45,89.5,89.44,89.47,18700.0,68.7629,68.8013,68.7552,68.7782,18700.0
2013-12-02 11:40:00,89.47,89.49,89.38,89.47,50400.0,68.7782,68.7936,68.7091,68.7782,50400.0
2013-12-02 11:45:00,89.47,89.5,89.46,89.48,18100.0,68.7782,68.8013,68.7706,68.7859,18100.0
2013-12-02 11:50:00,89.48,89.62,89.48,89.61,26500.0,68.7859,68.8935,68.7859,68.8859,26500.0
2013-12-02 11:55:00,89.61,89.72,89.61,89.69,24700.0,68.8859,68.9704,68.8859,68.9474,24700.0
2013-12-02 12:00:00,89.71,89.75,89.64,89.65,40000.0,68.9627,68.9935,68.9089,68.9166,40000.0
2013-12-02 12:05:00,89.65,89.67,89.59,89.61,16400.0,68.9166,68.932,68.8705,68.8859,16400.0
2013-12-02 12:10:00,89.61,89.61,89.56,89.57,14300.0,68.8859,68.8859,68.8474,68.8551,14300.0
2013-12-02 12:15:00,89.58,89.61,89.53,89.54,22500.0,68.8628,68.8859,68.8244,68.8321,22500.0
2013-12-02 12:20:00,89.53,89.54,89.5,89.5,19400.0,68.8244,68.8321,68.8013,68.8013,19400.0
2013-12-02 12:25:00,89.5,89.54,89.5,89.53,15100.0,68.8013,68.8321,68.8013,68.8244,15100.0
2013-12-02 12:30:00,89.53,89.53,89.3,89.3,56300.0,68.8244,68.8244,68.6476,68.6476,56300.0
2013-12-02 12:35:00,89.31,89.4,89.28,89.28,55300.0,68.6552,68.7244,68.6322,68.6322,55300.0
2013-12-02 12:40:00,89.27,89.4,89.27,89.4,47100.0,68.6245,68.7244,68.6245,68.7244,47100.0
2013-12-02 12:45:00,89.4,89.44,89.38,89.43,17700.0,68.7244,68.7552,68.7091,68.7475,17700.0
2013-12-02 12:50:00,89.43,89.45,89.39,89.39,12000.0,68.7475,68.7629,68.7167,68.7167,12000.0
2013-12-02 12:55:00,89.4,89.41,89.32,89.34,17900.0,68.7244,68.7321,68.6629,68.6783,17900.0
2013-12-02 13:00:00,89.34,89.39,89.33,89.37,20200.0,68.6783,68.7167,68.6706,68.7014,20200.0
2013-12-02 13:05:00,89.38,89.39,89.34,89.34,15500.0,68.7091,68.7167,68.6783,68.6783,15500.0
2013-12-02 13:10:00,89.35,89.35,89.26,89.28,18100.0,68.686,68.686,68.6168,68.6322,18100.0
2013-12-02 13:15:00,89.28,89.28,89.22,89.27,25900.0,68.6322,68.6322,68.5861,68.6245,25900.0
2013-12-02 13:20:00,89.27,89.31,89.27,89.31,29200.0,68.6245,68.6552,68.6245,68.6552,29200.0
2013-12-02 13:25:00,89.31,89.31,89.22,89.22,23000.0,68.6552,68.6552,68.5861,68.5861,23000.0
2013-12-02 13:30:00,89.23,89.24,89.18,89.24,22700.0,68.5937,68.6014,68.5553,68.6014,22700.0
2013-12-02 13:35:00,89.23,89.25,89.23,89.24,12800.0,68.5937,68.6091,68.5937,68.6014,12800.0
2013-12-02 13:40:00,89.24,89.25,89.19,89.19,21000.0,68.6014,68.6091,68.563,68.563,21000.0
2013-12-02 13:45:00,89.18,89.18,89.08,89.08,29400.0,68.5553,68.5553,68.4784,68.4784,29400.0
2013-12-02 13:50:00,89.09,89.09,89.05,89.07,24100.0,68.4861,68.4861,68.4554,68.4707,24100.0
2013-12-02 13:55:00,89.07,89.08,89.06,89.07,19300.0,68.4707,68.4784,68.4631,68.4707,19300.0
2013-12-02 14:00:00,89.07,89.08,89.04,89.08,28900.0,68.4707,68.4784,68.4477,68.4784,28900.0
2013-12-02 14:05:00,89.08,89.08,89.03,89.07,29300.0,68.4784,68.4784,68.44,68.4707,29300.0
2013-12-02 14:10:00,89.06,89.07,89.04,89.05,16500.0,68.4631,68.4707,68.4477,68.4554,16500.0
2013-12-02 14:15:00,89.05,89.1,89.0,89.1,34800.0,68.4554,68.4938,68.4169,68.4938,34800.0
2013-12-02 14:20:00,89.09,89.14,89.05,89.14,25400.0,68.4861,68.5246,68.4554,68.5246,25400.0
2013-12-02 14:25:00,89.14,89.2,89.14,89.19,25400.0,68.5246,68.5707,68.5246,68.563,25400.0
2013-12-02 14:30:00,89.19,89.21,89.16,89.16,25400.0,68.563,68.5784,68.5399,68.5399,25400.0
2013-12-02 14:35:00,89.17,89.19,89.15,89.19,22000.0,68.5476,68.563,68.5322,68.563,22000.0
2013-12-02 14:40:00,89.19,89.2,89.11,89.11,18300.0,68.563,68.5707,68.5015,68.5015,18300.0
2013-12-02 14:45:00,89.12,89.13,89.08,89.13,25800.0,68.5092,68.5169,68.4784,68.5169,25800.0
2013-12-02 14:50:00,89.13,89.19,89.11,89.18,24500.0,68.5169,68.563,68.5015,68.5553,24500.0
2013-12-02 14:55:00,89.19,89.2,89.18,89.18,13400.0,68.563,68.5707,68.5553,68.5553,13400.0
2013-12-02 15:00:00,89.18,89.21,89.18,89.2,22900.0,68.5553,68.5784,68.5553,68.5707,22900.0
2013-12-02 15:05:00,89.19,89.2,89.18,89.19,23000.0,68.563,68.5707,68.5553,68.563,23000.0
2013-12-02 15:10:00,89.18,89.19,89.15,89.18,28700.0,68.5553,68.563,68.5322,68.5553,28700.0
2013-12-02 15:15:00,89.18,89.27,89.17,89.27,42600.0,68.5553,68.6245,68.5476,68.6245,42600.0
2013-12-02 15:20:00,89.26,89.3,89.26,89.28,33000.0,68.6168,68.6476,68.6168,68.6322,33000.0
2013-12-02 15:25:00,89.28,89.29,89.16,89.19,38900.0,68.6322,68.6399,68.5399,68.563,38900.0
2013-12-02 15:30:00,89.19,89.19,89.08,89.15,52800.0,68.563,68.563,68.4784,68.5322,52800.0
2013-12-02 15:35:00,89.14,89.15,89.13,89.14,28900.0,68.5246,68.5322,68.5169,68.5246,28900.0
2013-12-02 15:40:00,89.14,89.18,89.13,89.17,58200.0,68.5246,68.5553,68.5169,68.5476,58200.0
2013-12-02 15:45:00,89.16,89.16,89.07,89.1,103300.0,68.5399,68.5399,68.4707,68.4938,103300.0
2013-12-02 15:50:00,89.09,89.11,89.02,89.04,110300.0,68.4861,68.5015,68.4323,68.4477,110300.0
2013-12-02 15:55:00,89.04,89.06,88.87,88.97,246100.0,68.4477,68.4631,68.317,68.3939,246100.0
2013-12-03 09:30:00,88.73,89.17,88.57,89.17,90300.0,68.2094,68.5476,68.0864,68.5476,90300.0
2013-12-03 09:35:00,89.21,89.33,88.98,89.28,29600.0,68.5784,68.6706,68.4016,68.6322,29600.0
2013-12-03 09:40:00,89.31,89.46,89.19,89.42,29700.0,68.6552,68.7706,68.563,68.7398,29700.0
2013-12-03 09:45:00,89.43,89.47,89.23,89.28,29500.0,68.7475,68.7782,68.5937,68.6322,29500.0
2013-12-03 09:50:00,89.27,89.49,89.24,89.4,39900.0,68.6245,68.7936,68.6014,68.7244,39900.0
2013-12-03 09:55:00,89.4,89.52,89.35,89.41,33600.0,68.7244,68.8167,68.686,68.7321,33600.0
2013-12-03 10:00:00,89.43,89.46,89.38,89.41,22100.0,68.7475,68.7706,68.7091,68.7321,22100.0
2013-12-03 10:05:00,89.42,89.49,89.39,89.44,27800.0,68.7398,68.7936,68.7167,68.7552,27800.0
2013-12-03 10:10:00,89.44,89.49,89.38,89.41,67700.0,68.7552,68.7936,68.7091,68.7321,67700.0
2013-12-03 10:15:00,89.4,89.52,89.38,89.51,34900.0,68.7244,68.8167,68.7091,68.809,34900.0
2013-12-03 10:20:00,89.5,89.51,89.39,89.46,31900.0,68.8013,68.809,68.7167,68.7706,31900.0
2013-12-03 10:25:00,89.44,89.46,89.35,89.39,29600.0,68.7552,68.7706,68.686,68.7167,29600.0
2013-12-03 10:30:00,89.38,89.45,89.36,89.43,24800.0,68.7091,68.7629,68.6937,68.7475,24800.0
2013-12-03 10:35:00,89.43,89.57,89.4,89.57,29200.0,68.7475,68.8551,68.7244,68.8551,29200.0
2013-12-03 10:40:00,89.57,89.57,89.49,89.49,27000.0,68.8551,68.8551,68.7936,68.7936,27000.0
2013-12-03 10:45:00,89.51,89.59,89.48,89.57,24600.0,68.809,68.8705,68.7859,68.8551,24600.0
2013-12-03 10:50:00,89.58,89.58,89.41,89.46,28300.0,68.8628,68.8628,68.7321,68.7706,28300.0
2013-12-03 10:55:00,89.45,89.45,89.32,89.35,32000.0,68.7629,68.7629,68.6629,68.686,32000.0
2013-12-03 11:00:00,89.34,89.35,89.28,89.29,25100.0,68.6783,68.686,68.6322,68.6399,25100.0
2013-12-03 11:05:00,89.28,89.32,89.18,89.19,27000.0,68.6322,68.6629,68.5553,68.563,27000.0
2013-12-03 11:10:00,89.18,89.32,89.18,89.32,22600.0,68.5553,68.6629,68.5553,68.6629,22600.0
2013-12-03 11:15:00,89.32,89.34,89.23,89.23,18300.0,68.6629,68.6783,68.5937,68.5937,18300.0
2013-12-03 11:20:00,89.23,89.23,89.13,89.13,20900.0,68.5937,68.5937,68.5169,68.5169,20900.0
2013-12-03 11:25:00,89.14,89.14,89.06,89.11,23200.0,68.5246,68.5246,68.4631,68.5015,23200.0
2013-12-03 11:30:00,89.09,89.13,89.02,89.05,19700.0,68.4861,68.5169,68.4323,68.4554,19700.0
2013-12-03 11:35:00,89.07,89.1,89.02,89.04,16700.0,68.4707,68.4938,68.4323,68.4477,16700.0
2013-12-03 11:40:00,89.05,89.06,88.98,88.98,13400.0,68.4554,68.4631,68.4016,68.4016,13400.0
2013-12-03 11:45:00,88.99,88.99,88.82,88.84,19900.0,68.4092,68.4092,68.2786,68.2939,19900.0
2013-12-03 11:50:00,88.84,88.9,88.79,88.89,19200.0,68.2939,68.3401,68.2555,68.3324,19200.0
2013-12-03 11:55:00,88.88,88.99,88.88,88.97,18600.0,68.3247,68.4092,68.3247,68.3939,18600.0
2013-12-03 12:00:00,88.97,88.97,88.89,88.91,11200.0,68.3939,68.3939,68.3324,68.3478,11200.0
2013-12-03 12:05:00,88.92,89.0,88.92,88.97,23200.0,68.3554,68.4169,68.3554,68.3939,23200.0
2013-12-03 12:10:00,88.97,88.97,88.92,88.96,16400.0,68.3939,68.3939,68.3554,68.3862,16400.0
2013-12-03 12:15:00,88.96,88.98,88.89,88.89,11200.0,68.3862,68.4016,68.3324,68.3324,11200.0
2013-12-03 12:20:00,88.89,88.95,88.88,88.95,13400.0,68.3324,68.3785,68.3247,68.3785,13400.0
2013-12-03 12:25:00,88.97,89.0,88.93,88.94,13800.0,68.3939,68.4169,68.3631,68.3708,13800.0
2013-12-03 12:30:00,88.93,88.94,88.89,88.9,13800.0,68.3631,68.3708,68.3324,68.3401,13800.0
2013-12-03 12:35:00,88.89,88.91,88.83,88.83,30400.0,68.3324,68.3478,68.2863,68.2863,30400.0
2013-12-03 12:40:00,88.82,88.83,88.78,88.8,12000.0,68.2786,68.2863,68.2478,68.2632,12000.0
2013-12-03 12:45:00,88.81,88.83,88.73,88.73,9500.0,68.2709,68.2863,68.2094,68.2094,9500.0
2013-12-03 12:50:00,88.72,88.76,88.72,88.75,17300.0,68.2017,68.2324,68.2017,68.2248,17300.0
2013-12-03 12:55:00,88.74,88.75,88.68,88.74,16100.0,68.2171,68.2248,68.1709,68.2171,16100.0
2013-12-03 13:00:00,88.73,88.74,88.66,88.67,20200.0,68.2094,68.2171,68.1556,68.1633,20200.0
2013-12-03 13:05:00,88.66,88.68,88.62,88.68,18400.0,68.1556,68.1709,68.1248,68.1709,18400.0
2013-12-03 13:10:00,88.67,88.68,88.62,88.67,18900.0,68.1633,68.1709,68.1248,68.1633,18900.0
2013-12-03 13:15:00,88.65,88.66,88.62,88.66,17300.0,68.1479,68.1556,68.1248,68.1556,17300.0
2013-12-03 13:20:00,88.67,88.68,88.56,88.56,17300.0,68.1633,68.1709,68.0787,68.0787,17300.0
2013-12-03 13:25:00,88.57,88.59,88.51,88.52,22300.0,68.0864,68.1018,68.0403,68.0479,22300.0
2013-12-03 13:30:00,88.52,88.53,88.51,88.51,18700.0,68.0479,68.0556,68.0403,68.0403,18700.0
2013-12-03 13:35:00,88.51,88.52,88.47,88.5,28600.0,68.0403,68.0479,68.0095,68.0326,28600.0
2013-12-03 13:40:00,88.49,88.55,88.49,88.53,20700.0,68.0249,68.071,68.0249,68.0556,20700.0
2013-12-03 13:45:00,88.53,88.58,88.53,88.58,17000.0,68.0556,68.0941,68.0556,68.0941,17000.0
2013-12-03 13:50:00,88.58,88.58,88.53,88.55,19300.0,68.0941,68.0941,68.0556,68.071,19300.0
2013-12-03 13:55:00,88.55,88.59,88.53,88.54,21400.0,68.071,68.1018,68.0556,68.0633,21400.0
2013-12-03 14:00:00,88.53,88.54,88.47,88.49,19200.0,68.0556,68.0633,68.0095,68.0249,19200.0
2013-12-03 14:05:00,88.49,88.5,88.43,88.45,21400.0,68.0249,68.0326,67.9788,67.9941,21400.0
2013-12-03 14:10:00,88.45,88.52,88.44,88.52,11600.0,67.9941,68.0479,67.9864,68.0479,11600.0
2013-12-03 14:15:00,88.51,88.52,88.43,88.48,26900.0,68.0403,68.0479,67.9788,68.0172,26900.0
2013-12-03 14:20:00,88.49,88.57,88.49,88.56,10200.0,68.0249,68.0864,68.0249,68.0787,10200.0
2013-12-03 14:25:00,88.57,88.65,88.56,88.65,14100.0,68.0864,68.1479,68.0787,68.1479,14100.0
2013-12-03 14:30:00,88.65,88.7,88.6,88.69,19700.0,68.1479,68.1863,68.1094,68.1786,19700.0
2013-12-03 14:35:00,88.68,88.78,88.68,88.75,13700.0,68.1709,68.2478,68.1709,68.2248,13700.0
2013-12-03 14:40:00,88.74,88.75,88.71,88.73,21800.0,68.2171,68.2248,68.194,68.2094,21800.0
2013-12-03 14:45:00,88.73,88.77,88.73,88.76,27800.0,68.2094,68.2401,68.2094,68.2324,27800.0
2013-12-03 14:50:00,88.77,88.8,88.74,88.79,32700.0,68.2401,68.2632,68.2171,68.2555,32700.0
2013-12-03 14:55:00,88.79,88.8,88.72,88.74,25400.0,68.2555,68.2632,68.2017,68.2171,25400.0
2013-12-03 15:00:00,88.74,88.76,88.7,88.74,30000.0,68.2171,68.2324,68.1863,68.2171,30000.0
2013-12-03 15:05:00,88.73,88.74,88.7,88.71,30600.0,68.2094,68.2171,68.1863,68.194,30600.0
2013-12-03 15:10:00,88.7,88.74,88.69,88.7,37700.0,68.1863,68.2171,68.1786,68.1863,37700.0
2013-12-03 15:15:00,88.7,88.79,88.69,88.78,30400.0,68.1863,68.2555,68.1786,68.2478,30400.0
2013-12-03 15:20:00,88.77,88.78,88.67,88.67,27800.0,68.2401,68.2478,68.1633,68.1633,27800.0
2013-12-03 15:25:00,88.67,88.7,88.66,88.67,30000.0,68.1633,68.1863,68.1556,68.1633,30000.0
2013-12-03 15:30:00,88.67,88.82,88.65,88.81,52700.0,68.1633,68.2786,68.1479,68.2709,52700.0
2013-12-03 15:35:00,88.81,88.92,88.81,88.91,45300.0,68.2709,68.3554,68.2709,68.3478,45300.0
2013-12-03 15:40:00,88.91,88.95,88.87,88.91,53200.0,68.3478,68.3785,68.317,68.3478,53200.0
2013-12-03 15:45:00,88.9,89.09,88.89,89.05,94800.0,68.3401,68.4861,68.3324,68.4554,94800.0
2013-12-03 15:50:00,89.05,89.08,89.01,89.02,53600.0,68.4554,68.4784,68.4246,68.4323,53600.0
2013-12-03 15:55:00,89.02,89.1,88.99,89.03,105300.0,68.4323,68.4938,68.4092,68.44,105300.0
2013-12-04 09:30:00,88.71,89.12,88.71,88.98,51700.0,68.194,68.5092,68.194,68.4016,51700.0
2013-12-04 09:35:00,88.97,89.27,88.86,89.23,25300.0,68.3939,68.6245,68.3093,68.5937,25300.0
2013-12-04 09:40:00,89.27,89.46,89.22,89.4,27300.0,68.6245,68.7706,68.5861,68.7244,27300.0
2013-12-04 09:45:00,89.43,89.43,89.28,89.3,31100.0,68.7475,68.7475,68.6322,68.6476,31100.0
2013-12-04 09:50:00,89.3,89.31,89.09,89.09,31100.0,68.6476,68.6552,68.4861,68.4861,31100.0
2013-12-04 09:55:00,89.09,89.13,89.03,89.07,20700.0,68.4861,68.5169,68.44,68.4707,20700.0
2013-12-04 10:00:00,89.04,89.14,89.03,89.07,52600.0,68.4477,68.5246,68.44,68.4707,52600.0
2013-12-04 10:05:00,89.05,89.1,89.02,89.08,58900.0,68.4554,68.4938,68.4323,68.4784,58900.0
2013-12-04 10:10:00,89.09,89.3,89.09,89.29,24100.0,68.4861,68.6476,68.4861,68.6399,24100.0
2013-12-04 10:15:00,89.3,89.33,89.23,89.23,25100.0,68.6476,68.6706,68.5937,68.5937,25100.0
2013-12-04 10:20:00,89.24,89.29,89.24,89.27,20600.0,68.6014,68.6399,68.6014,68.6245,20600.0
2013-12-04 10:25:00,89.28,89.3,89.21,89.24,14400.0,68.6322,68.6476,68.5784,68.6014,14400.0
2013-12-04 10:30:00,89.25,89.33,89.24,89.29,15700.0,68.6091,68.6706,68.6014,68.6399,15700.0
2013-12-04 10:35:00,89.3,89.36,89.26,89.27,20000.0,68.6476,68.6937,68.6168,68.6245,20000.0
2013-12-04 10:40:00,89.29,89.32,89.25,89.27,18900.0,68.6399,68.6629,68.6091,68.6245,18900.0
2013-12-04 10:45:00,89.26,89.29,89.22,89.29,14700.0,68.6168,68.6399,68.5861,68.6399,14700.0
2013-12-04 10:50:00,89.3,89.36,89.27,89.34,19800.0,68.6476,68.6937,68.6245,68.6783,19800.0
2013-12-04 10:55:00,89.34,89.36,89.29,89.35,16100.0,68.6783,68.6937,68.6399,68.686,16100.0
2013-12-04 11:00:00,89.35,89.4,89.34,89.36,18800.0,68.686,68.7244,68.6783,68.6937,18800.0
2013-12-04 11:05:00,89.35,89.4,89.33,89.35,16200.0,68.686,68.7244,68.6706,68.686,16200.0
2013-12-04 11:10:00,89.36,89.38,89.34,89.36,14400.0,68.6937,68.7091,68.6783,68.6937,14400.0
2013-12-04 11:15:00,89.35,89.36,89.25,89.27,11100.0,68.686,68.6937,68.6091,68.6245,11100.0
2013-12-04 11:20:00,89.27,89.28,89.17,89.18,22100.0,68.6245,68.6322,68.5476,68.5553,22100.0
2013-12-04 11:25:00,89.16,89.18,89.07,89.1,14700.0,68.5399,68.5553,68.4707,68.4938,14700.0
2013-12-04 11:30:00,89.1,89.1,88.97,88.97,17000.0,68.4938,68.4938,68.3939,68.3939,17000.0
2013-12-04 11:35:00,88.98,89.0,88.95,88.98,14800.0,68.4016,68.4169,68.3785,68.4016,14800.0
2013-12-04 11:40:00,88.98,89.01,88.93,88.99,24800.0,68.4016,68.4246,68.3631,68.4092,24800.0
2013-12-04 11:45:00,88.97,89.01,88.93,88.93,11900.0,68.3939,68.4246,68.3631,68.3631,11900.0
2013-12-04 11:50:00,88.92,88.93,88.88,88.9,13800.0,68.3554,68.3631,68.3247,68.3401,13800.0
2013-12-04 11:55:00,88.91,88.92,88.86,88.86,9500.0,68.3478,68.3554,68.3093,68.3093,9500.0
2013-12-04 12:00:00,88.87,88.92,88.71,88.74,18800.0,68.317,68.3554,68.194,68.2171,18800.0
2013-12-04 12:05:00,88.76,88.77,88.62,88.62,32700.0,68.2324,68.2401,68.1248,68.1248,32700.0
2013-12-04 12:10:00,88.64,88.67,88.58,88.6,11800.0,68.1402,68.1633,68.0941,68.1094,11800.0
2013-12-04 12:15:00,88.59,88.63,88.55,88.59,15200.0,68.1018,68.1325,68.071,68.1018,15200.0
2013-12-04 12:20:00,88.59,88.6,88.54,88.56,10800.0,68.1018,68.1094,68.0633,68.0787,10800.0
2013-12-04 12:25:00,88.57,88.58,88.48,88.51,14600.0,68.0864,68.0941,68.0172,68.0403,14600.0
2013-12-04 12:30:00,88.53,88.6,88.52,88.58,10600.0,68.0556,68.1094,68.0479,68.0941,10600.0
2013-12-04 12:35:00,88.58,88.62,88.53,88.59,9900.0,68.0941,68.1248,68.0556,68.1018,9900.0
2013-12-04 12:40:00,88.6,88.61,88.55,88.59,14400.0,68.1094,68.1171,68.071,68.1018,14400.0
2013-12-04 12:45:00,88.61,88.62,88.53,88.53,13800.0,68.1171,68.1248,68.0556,68.0556,13800.0
2013-12-04 12:50:00,88.52,88.53,88.48,88.48,10900.0,68.0479,68.0556,68.0172,68.0172,10900.0
2013-12-04 12:55:00,88.48,88.53,88.47,88.47,13100.0,68.0172,68.0556,68.0095,68.0095,13100.0
2013-12-04 13:00:00,88.48,88.5,88.46,88.48,17300.0,68.0172,68.0326,68.0018,68.0172,17300.0
2013-12-04 13:05:00,88.48,88.49,88.34,88.39,18200.0,68.0172,68.0249,67.9096,67.948,18200.0
2013-12-04 13:10:00,88.4,88.41,88.33,88.36,14400.0,67.9557,67.9634,67.9019,67.9249,14400.0
2013-12-04 13:15:00,88.36,88.37,88.2,88.24,49400.0,67.9249,67.9326,67.802,67.8327,49400.0
2013-12-04 13:20:00,88.25,88.25,88.05,88.1,19600.0,67.8404,67.8404,67.6866,67.7251,19600.0
2013-12-04 13:25:00,88.1,88.1,87.97,87.98,53200.0,67.7251,67.7251,67.6251,67.6328,53200.0
2013-12-04 13:30:00,87.98,88.04,87.89,87.96,38400.0,67.6328,67.679,67.5636,67.6175,38400.0
2013-12-04 13:35:00,87.97,88.07,87.97,88.07,15700.0,67.6251,67.702,67.6251,67.702,15700.0
2013-12-04 13:40:00,88.06,88.13,88.02,88.09,15900.0,67.6943,67.7481,67.6636,67.7174,15900.0
2013-12-04 13:45:00,88.09,88.21,88.09,88.21,44600.0,67.7174,67.8096,67.7174,67.8096,44600.0
2013-12-04 13:50:00,88.21,88.22,88.13,88.21,16800.0,67.8096,67.8173,67.7481,67.8096,16800.0
2013-12-04 13:55:00,88.22,88.23,88.08,88.13,39600.0,67.8173,67.825,67.7097,67.7481,39600.0
2013-12-04 14:00:00,88.13,88.31,88.13,88.3,53300.0,67.7481,67.8865,67.7481,67.8788,53300.0
2013-12-04 14:05:00,88.29,88.33,88.24,88.24,39700.0,67.8711,67.9019,67.8327,67.8327,39700.0
2013-12-04 14:10:00,88.27,88.46,88.26,88.46,30800.0,67.8558,68.0018,67.8481,68.0018,30800.0
2013-12-04 14:15:00,88.47,88.48,88.4,88.42,46400.0,68.0095,68.0172,67.9557,67.9711,46400.0
2013-12-04 14:20:00,88.43,88.5,88.38,88.49,21500.0,67.9788,68.0326,67.9403,68.0249,21500.0
2013-12-04 14:25:00,88.49,88.5,88.4,88.42,37200.0,68.0249,68.0326,67.9557,67.9711,37200.0
2013-12-04 14:30:00,88.42,88.48,88.41,88.46,66000.0,67.9711,68.0172,67.9634,68.0018,66000.0
2013-12-04 14:35:00,88.46,88.56,88.44,88.5,23100.0,68.0018,68.0787,67.9864,68.0326,23100.0
2013-12-04 14:40:00,88.49,88.53,88.46,88.47,36500.0,68.0249,68.0556,68.0018,68.0095,36500.0
2013-12-04 14:45:00,88.47,88.49,88.42,88.43,19200.0,68.0095,68.0249,67.9711,67.9788,19200.0
2013-12-04 14:50:00,88.44,88.49,88.43,88.49,19100.0,67.9864,68.0249,67.9788,68.0249,19100.0
2013-12-04 14:55:00,88.5,88.51,88.44,88.48,13300.0,68.0326,68.0403,67.9864,68.0172,13300.0
2013-12-04 15:00:00,88.49,88.52,88.43,88.45,34400.0,68.0249,68.0479,67.9788,67.9941,34400.0
2013-12-04 15:05:00,88.46,88.54,88.46,88.5,25400.0,68.0018,68.0633,68.0018,68.0326,25400.0
2013-12-04 15:10:00,88.51,88.59,88.5,88.56,31900.0,68.0403,68.1018,68.0326,68.0787,31900.0
2013-12-04 15:15:00,88.58,88.78,88.58,88.77,27500.0,68.0941,68.2478,68.0941,68.2401,27500.0
2013-12-04 15:20:00,88.76,88.76,88.7,88.71,14200.0,68.2324,68.2324,68.1863,68.194,14200.0
2013-12-04 15:25:00,88.72,88.75,88.69,88.7,36900.0,68.2017,68.2248,68.1786,68.1863,36900.0
2013-12-04 15:30:00,88.7,88.76,88.65,88.76,58900.0,68.1863,68.2324,68.1479,68.2324,58900.0
2013-12-04 15:35:00,88.76,88.77,88.72,88.73,26500.0,68.2324,68.2401,68.2017,68.2094,26500.0
2013-12-04 15:40:00,88.73,88.82,88.72,88.78,17800.0,68.2094,68.2786,68.2017,68.2478,17800.0
2013-12-04 15:45:00,88.78,88.79,88.64,88.65,47000.0,68.2478,68.2555,68.1402,68.1479,47000.0
2013-12-04 15:50:00,88.65,88.66,88.6,88.62,65400.0,68.1479,68.1556,68.1094,68.1248,65400.0
2013-12-04 15:55:00,88.63,88.64,88.58,88.61,93800.0,68.1325,68.1402,68.0941,68.1171,93800.0
2013-12-05 09:30:00,88.37,88.63,88.3,88.44,47100.0,67.9326,68.1325,67.8788,67.9864,47100.0
2013-12-05 09:35:00,88.52,88.76,88.46,88.54,20900.0,68.0479,68.2324,68.0018,68.0633,20900.0
2013-12-05 09:40:00,88.53,88.56,88.41,88.45,43300.0,68.0556,68.0787,67.9634,67.9941,43300.0
2013-12-05 09:45:00,88.45,88.46,88.34,88.39,32100.0,67.9941,68.0018,67.9096,67.948,32100.0
2013-12-05 09:50:00,88.39,88.41,88.31,88.35,33100.0,67.948,67.9634,67.8865,67.9173,33100.0
2013-12-05 09:55:00,88.36,88.43,88.27,88.35,26800.0,67.9249,67.9788,67.8558,67.9173,26800.0
2013-12-05 10:00:00,88.35,88.65,88.33,88.62,26200.0,67.9173,68.1479,67.9019,68.1248,26200.0
2013-12-05 10:05:00,88.64,88.65,88.58,88.59,28200.0,68.1402,68.1479,68.0941,68.1018,28200.0
2013-12-05 10:10:00,88.61,88.66,88.57,88.6,22900.0,68.1171,68.1556,68.0864,68.1094,22900.0
2013-12-05 10:15:00,88.59,88.67,88.53,88.67,15100.0,68.1018,68.1633,68.0556,68.1633,15100.0
2013-12-05 10:20:00,88.7,88.7,88.57,88.57,20700.0,68.1863,68.1863,68.0864,68.0864,20700.0
2013-12-05 10:25:00,88.58,88.6,88.51,88.55,19000.0,68.0941,68.1094,68.0403,68.071,19000.0
2013-12-05 10:30:00,88.56,88.63,88.55,88.56,20500.0,68.0787,68.1325,68.071,68.0787,20500.0
2013-12-05 10:35:00,88.56,88.56,88.48,88.48,20800.0,68.0787,68.0787,68.0172,68.0172,20800.0
2013-12-05 10:40:00,88.48,88.48,88.32,88.39,29600.0,68.0172,68.0172,67.8942,67.948,29600.0
2013-12-05 10:45:00,88.39,88.42,88.29,88.32,37200.0,67.948,67.9711,67.8711,67.8942,37200.0
2013-12-05 10:50:00,88.32,88.35,88.19,88.31,36800.0,67.8942,67.9173,67.7943,67.8865,36800.0
2013-12-05 10:55:00,88.3,88.3,88.26,88.29,16000.0,67.8788,67.8788,67.8481,67.8711,16000.0
2013-12-05 11:00:00,88.3,88.46,88.29,88.44,24000.0,67.8788,68.0018,67.8711,67.9864,24000.0
2013-12-05 11:05:00,88.44,88.44,88.34,88.36,13300.0,67.9864,67.9864,67.9096,67.9249,13300.0
2013-12-05 11:10:00,88.36,88.39,88.24,88.24,20800.0,67.9249,67.948,67.8327,67.8327,20800.0
2013-12-05 11:15:00,88.24,88.24,88.17,88.21,24800.0,67.8327,67.8327,67.7789,67.8096,24800.0
2013-12-05 11:20:00,88.21,88.23,88.11,88.23,21700.0,67.8096,67.825,67.7328,67.825,21700.0
2013-12-05 11:25:00,88.23,88.24,88.16,88.2,19100.0,67.825,67.8327,67.7712,67.802,19100.0
2013-12-05 11:30:00,88.2,88.26,88.15,88.23,12600.0,67.802,67.8481,67.7635,67.825,12600.0
2013-12-05 11:35:00,88.23,88.23,88.14,88.2,12700.0,67.825,67.825,67.7558,67.802,12700.0
2013-12-05 11:40:00,88.2,88.26,88.12,88.26,15200.0,67.802,67.8481,67.7405,67.8481,15200.0
2013-12-05 11:45:00,88.26,88.28,88.21,88.28,35200.0,67.8481,67.8635,67.8096,67.8635,35200.0
2013-12-05 11:50:00,88.28,88.31,88.27,88.3,26300.0,67.8635,67.8865,67.8558,67.8788,26300.0
2013-12-05 11:55:00,88.3,88.3,88.23,88.3,21900.0,67.8788,67.8788,67.825,67.8788,21900.0
2013-12-05 12:00:00,88.3,88.32,88.27,88.32,21100.0,67.8788,67.8942,67.8558,67.8942,21100.0
2013-12-05 12:05:00,88.32,88.32,88.26,88.32,22500.0,67.8942,67.8942,67.8481,67.8942,22500.0
2013-12-05 12:10:00,88.31,88.37,88.29,88.35,31200.0,67.8865,67.9326,67.8711,67.9173,31200.0
2013-12-05 12:15:00,88.35,88.35,88.27,88.28,31100.0,67.9173,67.9173,67.8558,67.8635,31100.0
2013-12-05 12:20:00,88.28,88.32,88.26,88.28,21400.0,67.8635,67.8942,67.8481,67.8635,21400.0
2013-12-05 12:25:00,88.28,88.33,88.25,88.29,31900.0,67.8635,67.9019,67.8404,67.8711,31900.0
2013-12-05 12:30:00,88.29,88.29,88.22,88.24,32100.0,67.8711,67.8711,67.8173,67.8327,32100.0
2013-12-05 12:35:00,88.24,88.26,88.19,88.26,15200.0,67.8327,67.8481,67.7943,67.8481,15200.0
2013-12-05 12:40:00,88.27,88.3,88.25,88.28,13200.0,67.8558,67.8788,67.8404,67.8635,13200.0
2013-12-05 12:45:00,88.27,88.32,88.27,88.27,15800.0,67.8558,67.8942,67.8558,67.8558,15800.0
2013-12-05 12:50:00,88.27,88.31,88.27,88.29,15900.0,67.8558,67.8865,67.8558,67.8711,15900.0
2013-12-05 12:55:00,88.29,88.33,88.27,88.27,18300.0,67.8711,67.9019,67.8558,67.8558,18300.0
2013-12-05 13:00:00,88.26,88.31,88.25,88.29,26600.0,67.8481,67.8865,67.8404,67.8711,26600.0
2013-12-05 13:05:00,88.29,88.29,88.21,88.25,19800.0,67.8711,67.8711,67.8096,67.8404,19800.0
2013-12-05 13:10:00,88.25,88.28,88.24,88.26,6500.0,67.8404,67.8635,67.8327,67.8481,6500.0
2013-12-05 13:15:00,88.26,88.26,88.13,88.13,17100.0,67.8481,67.8481,67.7481,67.7481,17100.0
2013-12-05 13:20:00,88.13,88.18,88.1,88.12,20500.0,67.7481,67.7866,67.7251,67.7405,20500.0
2013-12-05 13:25:00,88.13,88.13,88.06,88.08,8400.0,67.7481,67.7481,67.6943,67.7097,8400.0
2013-12-05 13:30:00,88.08,88.08,88.04,88.05,22400.0,67.7097,67.7097,67.679,67.6866,22400.0
2013-12-05 13:35:00,88.05,88.07,88.03,88.04,14300.0,67.6866,67.702,67.6713,67.679,14300.0
2013-12-05 13:40:00,88.04,88.04,87.95,87.97,20900.0,67.679,67.679,67.6098,67.6251,20900.0
2013-12-05 13:45:00,87.97,87.98,87.88,87.9,18700.0,67.6251,67.6328,67.556,67.5713,18700.0
2013-12-05 13:50:00,87.9,87.93,87.84,87.91,16500.0,67.5713,67.5944,67.5252,67.579,16500.0
2013-12-05 13:55:00,87.91,87.96,87.91,87.94,16800.0,67.579,67.6175,67.579,67.6021,16800.0
2013-12-05 14:00:00,87.94,88.07,87.94,88.04,20100.0,67.6021,67.702,67.6021,67.679,20100.0
2013-12-05 14:05:00,88.04,88.08,88.02,88.03,19600.0,67.679,67.7097,67.6636,67.6713,19600.0
2013-12-05 14:10:00,88.03,88.04,87.97,88.02,41300.0,67.6713,67.679,67.6251,67.6636,41300.0
2013-12-05 14:15:00,88.03,88.08,87.99,88.08,28400.0,67.6713,67.7097,67.6405,67.7097,28400.0
2013-12-05 14:20:00,88.08,88.09,88.04,88.05,15900.0,67.7097,67.7174,67.679,67.6866,15900.0
2013-12-05 14:25:00,88.05,88.1,88.03,88.08,16300.0,67.6866,67.7251,67.6713,67.7097,16300.0
2013-12-05 14:30:00,88.08,88.09,88.05,88.07,20000.0,67.7097,67.7174,67.6866,67.702,20000.0
2013-12-05 14:35:00,88.07,88.07,87.98,87.98,68100.0,67.702,67.702,67.6328,67.6328,68100.0
2013-12-05 14:40:00,87.99,88.02,87.96,87.97,52200.0,67.6405,67.6636,67.6175,67.6251,52200.0
2013-12-05 14:45:00,87.97,88.01,87.96,88.01,17100.0,67.6251,67.6559,67.6175,67.6559,17100.0
2013-12-05 14:50:00,88.01,88.01,87.95,87.97,21600.0,67.6559,67.6559,67.6098,67.6251,21600.0
2013-12-05 14:55:00,87.96,87.98,87.93,87.96,16200.0,67.6175,67.6328,67.5944,67.6175,16200.0
2013-12-05 15:00:00,87.95,87.95,87.88,87.9,43000.0,67.6098,67.6098,67.556,67.5713,43000.0
2013-12-05 15:05:00,87.91,87.91,87.85,87.9,25500.0,67.579,67.579,67.5329,67.5713,25500.0
2013-12-05 15:10:00,87.9,87.91,87.87,87.9,26400.0,67.5713,67.579,67.5483,67.5713,26400.0
2013-12-05 15:15:00,87.9,87.91,87.88,87.88,26400.0,67.5713,67.579,67.556,67.556,26400.0
2013-12-05 15:20:00,87.88,87.91,87.84,87.9,28600.0,67.556,67.579,67.5252,67.5713,28600.0
2013-12-05 15:25:00,87.91,87.92,87.87,87.87,30000.0,67.579,67.5867,67.5483,67.5483,30000.0
2013-12-05 15:30:00,87.87,87.98,87.84,87.97,49700.0,67.5483,67.6328,67.5252,67.6251,49700.0
2013-12-05 15:35:00,87.96,88.0,87.93,87.98,42200.0,67.6175,67.6482,67.5944,67.6328,42200.0
2013-12-05 15:40:00,87.98,87.99,87.94,87.98,43000.0,67.6328,67.6405,67.6021,67.6328,43000.0
2013-12-05 15:45:00,87.98,87.98,87.9,87.92,61800.0,67.6328,67.6328,67.5713,67.5867,61800.0
2013-12-05 15:50:00,87.92,87.97,87.88,87.96,83000.0,67.5867,67.6251,67.556,67.6175,83000.0
2013-12-05 15:55:00,87.95,87.99,87.89,87.96,102400.0,67.6098,67.6405,67.5636,67.6175,102400.0
2013-12-06 09:30:00,88.18,88.6,88.18,88.55,44400.0,68.1674,68.492,68.1674,68.4534,44400.0
2013-12-06 09:35:00,88.55,88.55,88.25,88.27,84000.0,68.4534,68.4534,68.2215,68.2369,84000.0
2013-12-06 09:40:00,88.32,88.51,88.22,88.32,108000.0,68.2756,68.4225,68.1983,68.2756,108000.0
2013-12-06 09:45:00,88.31,88.38,88.18,88.26,43900.0,68.2679,68.322,68.1674,68.2292,43900.0
2013-12-06 09:50:00,88.26,88.54,88.24,88.54,49300.0,68.2292,68.4457,68.2137,68.4457,49300.0
2013-12-06 09:55:00,88.54,88.68,88.52,88.68,34800.0,68.4457,68.5539,68.4302,68.5539,34800.0
2013-12-06 10:00:00,88.67,88.79,88.61,88.79,24600.0,68.5462,68.6389,68.4998,68.6389,24600.0
2013-12-06 10:05:00,88.79,88.88,88.69,88.84,20100.0,68.6389,68.7085,68.5616,68.6776,20100.0
2013-12-06 10:10:00,88.84,88.89,88.81,88.86,16400.0,68.6776,68.7162,68.6544,68.693,16400.0
2013-12-06 10:15:00,88.88,88.96,88.88,88.9,13900.0,68.7085,68.7703,68.7085,68.724,13900.0
2013-12-06 10:20:00,88.91,89.0,88.85,88.85,37000.0,68.7317,68.8013,68.6853,68.6853,37000.0
2013-12-06 10:25:00,88.85,88.92,88.84,88.91,15200.0,68.6853,68.7394,68.6776,68.7317,15200.0
2013-12-06 10:30:00,88.92,88.94,88.81,88.94,15800.0,68.7394,68.7549,68.6544,68.7549,15800.0
2013-12-06 10:35:00,88.94,88.94,88.83,88.85,15900.0,68.7549,68.7549,68.6698,68.6853,15900.0
2013-12-06 10:40:00,88.85,88.89,88.73,88.73,16100.0,68.6853,68.7162,68.5925,68.5925,16100.0
2013-12-06 10:45:00,88.75,88.77,88.69,88.73,16800.0,68.608,68.6235,68.5616,68.5925,16800.0
2013-12-06 10:50:00,88.73,88.79,88.7,88.74,11600.0,68.5925,68.6389,68.5693,68.6003,11600.0
2013-12-06 10:55:00,88.77,88.8,88.75,88.76,9900.0,68.6235,68.6466,68.608,68.6157,9900.0
2013-12-06 11:00:00,88.76,88.82,88.72,88.8,34000.0,68.6157,68.6621,68.5848,68.6466,34000.0
2013-12-06 11:05:00,88.83,88.91,88.82,88.91,11300.0,68.6698,68.7317,68.6621,68.7317,11300.0
2013-12-06 11:10:00,88.9,88.9,88.82,88.89,14800.0,68.724,68.724,68.6621,68.7162,14800.0
2013-12-06 11:15:00,88.88,88.88,88.81,88.82,8300.0,68.7085,68.7085,68.6544,68.6621,8300.0
2013-12-06 11:20:00,88.82,88.89,88.76,88.81,17400.0,68.6621,68.7162,68.6157,68.6544,17400.0
2013-12-06 11:25:00,88.82,88.82,88.71,88.71,19000.0,68.6621,68.6621,68.5771,68.5771,19000.0
2013-12-06 11:30:00,88.72,88.81,88.72,88.8,17000.0,68.5848,68.6544,68.5848,68.6466,17000.0
2013-12-06 11:35:00,88.78,88.81,88.72,88.73,12400.0,68.6312,68.6544,68.5848,68.5925,12400.0
2013-12-06 11:40:00,88.73,88.76,88.71,88.76,10600.0,68.5925,68.6157,68.5771,68.6157,10600.0
2013-12-06 11:45:00,88.77,88.83,88.75,88.8,13000.0,68.6235,68.6698,68.608,68.6466,13000.0
2013-12-06 11:50:00,88.8,88.83,88.75,88.75,11400.0,68.6466,68.6698,68.608,68.608,11400.0
2013-12-06 11:55:00,88.75,88.8,88.75,88.76,17600.0,68.608,68.6466,68.608,68.6157,17600.0
2013-12-06 12:00:00,88.76,88.76,88.73,88.74,10300.0,68.6157,68.6157,68.5925,68.6003,10300.0
2013-12-06 12:05:00,88.74,88.74,88.71,88.73,7000.0,68.6003,68.6003,68.5771,68.5925,7000.0
2013-12-06 12:10:00,88.73,88.76,88.7,88.74,10100.0,68.5925,68.6157,68.5693,68.6003,10100.0
2013-12-06 12:15:00,88.74,88.83,88.71,88.83,10300.0,68.6003,68.6698,68.5771,68.6698,10300.0
2013-12-06 12:20:00,88.83,88.83,88.74,88.74,6800.0,68.6698,68.6698,68.6003,68.6003,6800.0
2013-12-06 12:25:00,88.76,88.8,88.76,88.79,12300.0,68.6157,68.6466,68.6157,68.6389,12300.0
2013-12-06 12:30:00,88.79,88.85,88.79,88.82,9600.0,68.6389,68.6853,68.6389,68.6621,9600.0
2013-12-06 12:35:00,88.83,88.98,88.83,88.96,10000.0,68.6698,68.7858,68.6698,68.7703,10000.0
2013-12-06 12:40:00,88.97,88.99,88.92,88.98,6700.0,68.7781,68.7935,68.7394,68.7858,6700.0
2013-12-06 12:45:00,88.99,89.02,88.96,88.99,10700.0,68.7935,68.8167,68.7703,68.7935,10700.0
2013-12-06 12:50:00,88.99,89.01,88.99,89.0,4500.0,68.7935,68.809,68.7935,68.8013,4500.0
2013-12-06 12:55:00,88.99,89.02,88.96,88.99,12600.0,68.7935,68.8167,68.7703,68.7935,12600.0
2013-12-06 13:00:00,88.99,89.05,88.96,89.04,9000.0,68.7935,68.8399,68.7703,68.8322,9000.0
2013-12-06 13:05:00,89.04,89.12,89.02,89.02,12900.0,68.8322,68.894,68.8167,68.8167,12900.0
2013-12-06 13:10:00,89.03,89.09,89.03,89.09,8600.0,68.8244,68.8708,68.8244,68.8708,8600.0
2013-12-06 13:15:00,89.08,89.13,89.07,89.13,11900.0,68.8631,68.9018,68.8554,68.9018,11900.0
2013-12-06 13:20:00,89.12,89.15,89.1,89.14,9200.0,68.894,68.9172,68.8786,68.9095,9200.0
2013-12-06 13:25:00,89.14,89.16,89.13,89.15,9000.0,68.9095,68.9249,68.9018,68.9172,9000.0
2013-12-06 13:30:00,89.15,89.19,89.14,89.17,4900.0,68.9172,68.9481,68.9095,68.9327,4900.0
2013-12-06 13:35:00,89.18,89.26,89.18,89.23,15100.0,68.9404,69.0023,68.9404,68.9791,15100.0
2013-12-06 13:40:00,89.23,89.32,89.23,89.31,19200.0,68.9791,69.0486,68.9791,69.0409,19200.0
2013-12-06 13:45:00,89.31,89.42,89.31,89.39,11800.0,69.0409,69.1259,69.0409,69.1027,11800.0
2013-12-06 13:50:00,89.39,89.39,89.23,89.24,15200.0,69.1027,69.1027,68.9791,68.9868,15200.0
2013-12-06 13:55:00,89.23,89.27,89.21,89.21,17100.0,68.9791,69.01,68.9636,68.9636,17100.0
2013-12-06 14:00:00,89.21,89.25,89.19,89.24,9700.0,68.9636,68.9945,68.9481,68.9868,9700.0
2013-12-06 14:05:00,89.24,89.34,89.24,89.28,18000.0,68.9868,69.0641,68.9868,69.0177,18000.0
2013-12-06 14:10:00,89.28,89.28,89.15,89.15,23300.0,69.0177,69.0177,68.9172,68.9172,23300.0
2013-12-06 14:15:00,89.15,89.18,89.12,89.14,17700.0,68.9172,68.9404,68.894,68.9095,17700.0
2013-12-06 14:20:00,89.14,89.19,89.12,89.15,14900.0,68.9095,68.9481,68.894,68.9172,14900.0
2013-12-06 14:25:00,89.16,89.17,89.13,89.15,9000.0,68.9249,68.9327,68.9018,68.9172,9000.0
2013-12-06 14:30:00,89.15,89.19,89.14,89.18,11500.0,68.9172,68.9481,68.9095,68.9404,11500.0
2013-12-06 14:35:00,89.18,89.18,89.14,89.14,13500.0,68.9404,68.9404,68.9095,68.9095,13500.0
2013-12-06 14:40:00,89.14,89.15,89.12,89.13,12800.0,68.9095,68.9172,68.894,68.9018,12800.0
2013-12-06 14:45:00,89.13,89.15,89.12,89.13,17600.0,68.9018,68.9172,68.894,68.9018,17600.0
2013-12-06 14:50:00,89.13,89.13,89.07,89.08,15300.0,68.9018,68.9018,68.8554,68.8631,15300.0
2013-12-06 14:55:00,89.08,89.09,89.0,89.07,19700.0,68.8631,68.8708,68.8013,68.8554,19700.0
2013-12-06 15:00:00,89.06,89.08,89.04,89.06,12300.0,68.8476,68.8631,68.8322,68.8476,12300.0
2013-12-06 15:05:00,89.06,89.11,89.06,89.09,24100.0,68.8476,68.8863,68.8476,68.8708,24100.0
2013-12-06 15:10:00,89.1,89.13,89.05,89.05,21100.0,68.8786,68.9018,68.8399,68.8399,21100.0
2013-12-06 15:15:00,89.05,89.05,88.96,88.97,34600.0,68.8399,68.8399,68.7703,68.7781,34600.0
2013-12-06 15:20:00,88.97,89.01,88.95,88.96,15300.0,68.7781,68.809,68.7626,68.7703,15300.0
2013-12-06 15:25:00,88.96,88.96,88.9,88.91,14500.0,68.7703,68.7703,68.724,68.7317,14500.0
2013-12-06 15:30:00,88.91,89.02,88.9,88.99,20300.0,68.7317,68.8167,68.724,68.7935,20300.0
2013-12-06 15:35:00,88.99,88.99,88.87,88.91,26200.0,68.7935,68.7935,68.7008,68.7317,26200.0
2013-12-06 15:40:00,88.92,88.97,88.89,88.91,40400.0,68.7394,68.7781,68.7162,68.7317,40400.0
2013-12-06 15:45:00,88.91,89.0,88.88,88.93,49800.0,68.7317,68.8013,68.7085,68.7471,49800.0
2013-12-06 15:50:00,88.94,89.03,88.94,89.0,69700.0,68.7549,68.8244,68.7549,68.8013,69700.0
2013-12-06 15:55:00,88.99,89.06,88.94,89.03,116200.0,68.7935,68.8476,68.7549,68.8244,116200.0
2013-12-09 09:30:00,89.05,89.28,89.05,89.22,39800.0,68.8399,69.0177,68.8399,68.9713,39800.0
2013-12-09 09:35:00,89.22,89.28,89.02,89.2,43100.0,68.9713,69.0177,68.8167,68.9559,43100.0
2013-12-09 09:40:00,89.26,89.26,89.06,89.06,22800.0,69.0023,69.0023,68.8476,68.8476,22800.0
2013-12-09 09:45:00,89.05,89.1,88.84,88.84,117800.0,68.8399,68.8786,68.6776,68.6776,117800.0
2013-12-09 09:50:00,88.87,88.93,88.75,88.77,15900.0,68.7008,68.7471,68.608,68.6235,15900.0
2013-12-09 09:55:00,88.77,88.94,88.77,88.88,42400.0,68.6235,68.7549,68.6235,68.7085,42400.0
2013-12-09 10:00:00,88.88,88.9,88.73,88.76,34200.0,68.7085,68.724,68.5925,68.6157,34200.0
2013-12-09 10:05:00,88.77,88.78,88.7,88.72,24300.0,68.6235,68.6312,68.5693,68.5848,24300.0
2013-12-09 10:10:00,88.72,88.81,88.7,88.78,21300.0,68.5848,68.6544,68.5693,68.6312,21300.0
2013-12-09 10:15:00,88.77,88.77,88.69,88.71,28300.0,68.6235,68.6235,68.5616,68.5771,28300.0
2013-12-09 10:20:00,88.7,88.74,88.7,88.71,19200.0,68.5693,68.6003,68.5693,68.5771,19200.0
2013-12-09 10:25:00,88.72,88.76,88.66,88.73,17100.0,68.5848,68.6157,68.5384,68.5925,17100.0
2013-12-09 10:30:00,88.73,88.73,88.66,88.66,26400.0,68.5925,68.5925,68.5384,68.5384,26400.0
2013-12-09 10:35:00,88.66,88.67,88.61,88.64,22200.0,68.5384,68.5462,68.4998,68.523,22200.0
2013-12-09 10:40:00,88.63,88.64,88.56,88.57,17800.0,68.5152,68.523,68.4611,68.4688,17800.0
2013-12-09 10:45:00,88.55,88.57,88.52,88.53,16300.0,68.4534,68.4688,68.4302,68.4379,16300.0
2013-12-09 10:50:00,88.55,88.71,88.55,88.69,20400.0,68.4534,68.5771,68.4534,68.5616,20400.0
2013-12-09 10:55:00,88.69,88.74,88.69,88.71,20900.0,68.5616,68.6003,68.5616,68.5771,20900.0
2013-12-09 11:00:00,88.71,88.73,88.68,88.72,13900.0,68.5771,68.5925,68.5539,68.5848,13900.0
2013-12-09 11:05:00,88.72,88.78,88.71,88.76,19100.0,68.5848,68.6312,68.5771,68.6157,19100.0
2013-12-09 11:10:00,88.76,88.82,88.75,88.78,29400.0,68.6157,68.6621,68.608,68.6312,29400.0
2013-12-09 11:15:00,88.79,88.8,88.71,88.73,20800.0,68.6389,68.6466,68.5771,68.5925,20800.0
2013-12-09 11:20:00,88.74,88.78,88.74,88.77,14600.0,68.6003,68.6312,68.6003,68.6235,14600.0
2013-12-09 11:25:00,88.78,88.81,88.74,88.76,25400.0,68.6312,68.6544,68.6003,68.6157,25400.0
2013-12-09 11:30:00,88.76,88.82,88.75,88.78,19100.0,68.6157,68.6621,68.608,68.6312,19100.0
2013-12-09 11:35:00,88.77,88.8,88.76,88.76,17200.0,68.6235,68.6466,68.6157,68.6157,17200.0
2013-12-09 11:40:00,88.77,88.81,88.76,88.77,20400.0,68.6235,68.6544,68.6157,68.6235,20400.0
2013-12-09 11:45:00,88.79,88.8,88.78,88.8,12900.0,68.6389,68.6466,68.6312,68.6466,12900.0
2013-12-09 11:50:00,88.78,88.87,88.78,88.83,15100.0,68.6312,68.7008,68.6312,68.6698,15100.0
2013-12-09 11:55:00,88.82,88.85,88.78,88.78,13800.0,68.6621,68.6853,68.6312,68.6312,13800.0
2013-12-09 12:00:00,88.78,88.82,88.77,88.78,17000.0,68.6312,68.6621,68.6235,68.6312,17000.0
2013-12-09 12:05:00,88.79,88.79,88.69,88.69,13900.0,68.6389,68.6389,68.5616,68.5616,13900.0
2013-12-09 12:10:00,88.69,88.72,88.66,88.71,15100.0,68.5616,68.5848,68.5384,68.5771,15100.0
2013-12-09 12:15:00,88.7,88.81,88.7,88.79,14600.0,68.5693,68.6544,68.5693,68.6389,14600.0
2013-12-09 12:20:00,88.8,88.81,88.76,88.77,11000.0,68.6466,68.6544,68.6157,68.6235,11000.0
2013-12-09 12:25:00,88.78,88.8,88.77,88.78,6900.0,68.6312,68.6466,68.6235,68.6312,6900.0
2013-12-09 12:30:00,88.78,88.79,88.76,88.79,8400.0,68.6312,68.6389,68.6157,68.6389,8400.0
2013-12-09 12:35:00,88.77,88.8,88.76,88.78,17300.0,68.6235,68.6466,68.6157,68.6312,17300.0
2013-12-09 12:40:00,88.78,88.79,88.74,88.78,18700.0,68.6312,68.6389,68.6003,68.6312,18700.0
2013-12-09 12:45:00,88.78,88.83,88.77,88.77,18900.0,68.6312,68.6698,68.6235,68.6235,18900.0
2013-12-09 12:50:00,88.78,88.79,88.75,88.77,17600.0,68.6312,68.6389,68.608,68.6235,17600.0
2013-12-09 12:55:00,88.77,88.8,88.67,88.68,25300.0,68.6235,68.6466,68.5462,68.5539,25300.0
2013-12-09 13:00:00,88.68,88.7,88.63,88.64,23700.0,68.5539,68.5693,68.5152,68.523,23700.0
2013-12-09 13:05:00,88.64,88.69,88.64,88.66,19800.0,68.523,68.5616,68.523,68.5384,19800.0
2013-12-09 13:10:00,88.65,88.67,88.64,88.64,16100.0,68.5307,68.5462,68.523,68.523,16100.0
2013-12-09 13:15:00,88.65,88.65,88.59,88.62,23600.0,68.5307,68.5307,68.4843,68.5075,23600.0
2013-12-09 13:20:00,88.62,88.65,88.59,88.65,85400.0,68.5075,68.5307,68.4843,68.5307,85400.0
2013-12-09 13:25:00,88.65,88.74,88.65,88.68,21600.0,68.5307,68.6003,68.5307,68.5539,21600.0
2013-12-09 13:30:00,88.69,88.69,88.61,88.66,38800.0,68.5616,68.5616,68.4998,68.5384,38800.0
2013-12-09 13:35:00,88.67,88.68,88.6,88.65,28300.0,68.5462,68.5539,68.492,68.5307,28300.0
2013-12-09 13:40:00,88.66,88.69,88.65,88.65,20100.0,68.5384,68.5616,68.5307,68.5307,20100.0
2013-12-09 13:45:00,88.65,88.69,88.62,88.69,28000.0,68.5307,68.5616,68.5075,68.5616,28000.0
2013-12-09 13:50:00,88.69,88.73,88.64,88.64,32800.0,68.5616,68.5925,68.523,68.523,32800.0
2013-12-09 13:55:00,88.63,88.69,88.58,88.68,29200.0,68.5152,68.5616,68.4766,68.5539,29200.0
2013-12-09 14:00:00,88.67,88.67,88.61,88.63,21400.0,68.5462,68.5462,68.4998,68.5152,21400.0
2013-12-09 14:05:00,88.63,88.63,88.55,88.55,25400.0,68.5152,68.5152,68.4534,68.4534,25400.0
2013-12-09 14:10:00,88.55,88.56,88.49,88.5,33500.0,68.4534,68.4611,68.407,68.4147,33500.0
2013-12-09 14:15:00,88.49,88.51,88.39,88.42,51000.0,68.407,68.4225,68.3297,68.3529,51000.0
2013-12-09 14:20:00,88.42,88.42,88.34,88.35,43600.0,68.3529,68.3529,68.291,68.2988,43600.0
2013-12-09 14:25:00,88.35,88.41,88.33,88.34,34300.0,68.2988,68.3452,68.2833,68.291,34300.0
2013-12-09 14:30:00,88.33,88.49,88.33,88.49,40400.0,68.2833,68.407,68.2833,68.407,40400.0
2013-12-09 14:35:00,88.49,88.51,88.46,88.5,25000.0,68.407,68.4225,68.3838,68.4147,25000.0
2013-12-09 14:40:00,88.49,88.54,88.48,88.53,33300.0,68.407,68.4457,68.3993,68.4379,33300.0
2013-12-09 14:45:00,88.53,88.6,88.51,88.55,50900.0,68.4379,68.492,68.4225,68.4534,50900.0
2013-12-09 14:50:00,88.55,88.56,88.47,88.48,24100.0,68.4534,68.4611,68.3915,68.3993,24100.0
2013-12-09 14:55:00,88.47,88.48,88.42,88.43,51500.0,68.3915,68.3993,68.3529,68.3606,51500.0
2013-12-09 15:00:00,88.43,88.47,88.43,88.46,22100.0,68.3606,68.3915,68.3606,68.3838,22100.0
2013-12-09 15:05:00,88.47,88.47,88.39,88.45,41800.0,68.3915,68.3915,68.3297,68.3761,41800.0
2013-12-09 15:10:00,88.45,88.51,88.42,88.5,30500.0,68.3761,68.4225,68.3529,68.4147,30500.0
2013-12-09 15:15:00,88.51,88.54,88.44,88.45,32600.0,68.4225,68.4457,68.3684,68.3761,32600.0
2013-12-09 15:20:00,88.45,88.51,88.45,88.49,27800.0,68.3761,68.4225,68.3761,68.407,27800.0
2013-12-09 15:25:00,88.5,88.5,88.4,88.42,38900.0,68.4147,68.4147,68.3374,68.3529,38900.0
2013-12-09 15:30:00,88.43,88.47,88.4,88.41,46700.0,68.3606,68.3915,68.3374,68.3452,46700.0
2013-12-09 15:35:00,88.41,88.46,88.4,88.4,54900.0,68.3452,68.3838,68.3374,68.3374,54900.0
2013-12-09 15:40:00,88.4,88.44,88.35,88.44,49900.0,68.3374,68.3684,68.2988,68.3684,49900.0
2013-12-09 15:45:00,88.44,88.61,88.43,88.58,105000.0,68.3684,68.4998,68.3606,68.4766,105000.0
2013-12-09 15:50:00,88.58,88.58,88.46,88.46,97000.0,68.4766,68.4766,68.3838,68.3838,97000.0
2013-12-09 15:55:00,88.46,88.46,88.4,88.45,192000.0,68.3838,68.3838,68.3374,68.3761,192000.0
2013-12-10 09:30:00,88.01,88.6,88.01,88.59,44000.0,68.0359,68.492,68.0359,68.4843,44000.0
2013-12-10 09:35:00,88.53,88.57,88.21,88.28,27100.0,68.4379,68.4688,68.1906,68.2447,27100.0
2013-12-10 09:40:00,88.29,88.33,88.25,88.26,63400.0,68.2524,68.2833,68.2215,68.2292,63400.0
2013-12-10 09:45:00,88.26,88.3,88.14,88.2,42000.0,68.2292,68.2601,68.1364,68.1828,42000.0
2013-12-10 09:50:00,88.2,88.22,88.02,88.1,60600.0,68.1828,68.1983,68.0437,68.1055,60600.0
2013-12-10 09:55:00,88.11,88.35,88.11,88.35,27800.0,68.1132,68.2988,68.1132,68.2988,27800.0
2013-12-10 10:00:00,88.39,88.5,88.38,88.47,27100.0,68.3297,68.4147,68.322,68.3915,27100.0
2013-12-10 10:05:00,88.47,88.69,88.4,88.69,60900.0,68.3915,68.5616,68.3374,68.5616,60900.0
2013-12-10 10:10:00,88.68,88.77,88.59,88.64,46100.0,68.5539,68.6235,68.4843,68.523,46100.0
2013-12-10 10:15:00,88.62,88.64,88.52,88.53,10300.0,68.5075,68.523,68.4302,68.4379,10300.0
2013-12-10 10:20:00,88.54,88.61,88.52,88.61,21400.0,68.4457,68.4998,68.4302,68.4998,21400.0
2013-12-10 10:25:00,88.61,88.62,88.55,88.59,7200.0,68.4998,68.5075,68.4534,68.4843,7200.0
2013-12-10 10:30:00,88.59,88.7,88.58,88.65,21100.0,68.4843,68.5693,68.4766,68.5307,21100.0
2013-12-10 10:35:00,88.65,88.79,88.65,88.75,22600.0,68.5307,68.6389,68.5307,68.608,22600.0
2013-12-10 10:40:00,88.76,88.76,88.58,88.59,12800.0,68.6157,68.6157,68.4766,68.4843,12800.0
2013-12-10 10:45:00,88.6,88.7,88.59,88.7,16400.0,68.492,68.5693,68.4843,68.5693,16400.0
2013-12-10 10:50:00,88.7,88.78,88.69,88.78,16000.0,68.5693,68.6312,68.5616,68.6312,16000.0
2013-12-10 10:55:00,88.79,88.84,88.7,88.7,25700.0,68.6389,68.6776,68.5693,68.5693,25700.0
2013-12-10 11:00:00,88.68,88.71,88.64,88.64,17400.0,68.5539,68.5771,68.523,68.523,17400.0
2013-12-10 11:05:00,88.64,88.65,88.58,88.64,13700.0,68.523,68.5307,68.4766,68.523,13700.0
2013-12-10 11:10:00,88.64,88.64,88.56,88.59,24800.0,68.523,68.523,68.4611,68.4843,24800.0
2013-12-10 11:15:00,88.59,88.64,88.57,88.63,21300.0,68.4843,68.523,68.4688,68.5152,21300.0
2013-12-10 11:20:00,88.62,88.7,88.59,88.6,21400.0,68.5075,68.5693,68.4843,68.492,21400.0
2013-12-10 11:25:00,88.6,88.6,88.49,88.49,21600.0,68.492,68.492,68.407,68.407,21600.0
2013-12-10 11:30:00,88.49,88.51,88.41,88.5,20500.0,68.407,68.4225,68.3452,68.4147,20500.0
2013-12-10 11:35:00,88.5,88.56,88.49,88.53,19800.0,68.4147,68.4611,68.407,68.4379,19800.0
2013-12-10 11:40:00,88.53,88.57,88.51,88.57,18600.0,68.4379,68.4688,68.4225,68.4688,18600.0
2013-12-10 11:45:00,88.55,88.64,88.55,88.62,22400.0,68.4534,68.523,68.4534,68.5075,22400.0
2013-12-10 11:50:00,88.6,88.6,88.51,88.56,24900.0,68.492,68.492,68.4225,68.4611,24900.0
2013-12-10 11:55:00,88.56,88.59,88.54,88.59,31400.0,68.4611,68.4843,68.4457,68.4843,31400.0
2013-12-10 12:00:00,88.58,88.6,88.51,88.51,15000.0,68.4766,68.492,68.4225,68.4225,15000.0
2013-12-10 12:05:00,88.51,88.53,88.48,88.53,25900.0,68.4225,68.4379,68.3993,68.4379,25900.0
2013-12-10 12:10:00,88.52,88.62,88.51,88.62,15800.0,68.4302,68.5075,68.4225,68.5075,15800.0
2013-12-10 12:15:00,88.61,88.63,88.51,88.54,17500.0,68.4998,68.5152,68.4225,68.4457,17500.0
2013-12-10 12:20:00,88.53,88.55,88.5,88.52,14700.0,68.4379,68.4534,68.4147,68.4302,14700.0
2013-12-10 12:25:00,88.51,88.55,88.51,88.53,15400.0,68.4225,68.4534,68.4225,68.4379,15400.0
2013-12-10 12:30:00,88.53,88.53,88.49,88.52,14500.0,68.4379,68.4379,68.407,68.4302,14500.0
2013-12-10 12:35:00,88.51,88.53,88.48,88.49,9500.0,68.4225,68.4379,68.3993,68.407,9500.0
2013-12-10 12:40:00,88.49,88.57,88.49,88.56,10400.0,68.407,68.4688,68.407,68.4611,10400.0
2013-12-10 12:45:00,88.57,88.58,88.55,88.55,14800.0,68.4688,68.4766,68.4534,68.4534,14800.0
2013-12-10 12:50:00,88.55,88.56,88.51,88.52,10600.0,68.4534,68.4611,68.4225,68.4302,10600.0
2013-12-10 12:55:00,88.53,88.6,88.52,88.58,13100.0,68.4379,68.492,68.4302,68.4766,13100.0
2013-12-10 13:00:00,88.59,88.65,88.56,88.6,38800.0,68.4843,68.5307,68.4611,68.492,38800.0
2013-12-10 13:05:00,88.6,88.71,88.6,88.69,52200.0,68.492,68.5771,68.492,68.5616,52200.0
2013-12-10 13:10:00,88.69,88.74,88.67,88.7,49700.0,68.5616,68.6003,68.5462,68.5693,49700.0
2013-12-10 13:15:00,88.71,88.71,88.62,88.63,12700.0,68.5771,68.5771,68.5075,68.5152,12700.0
2013-12-10 13:20:00,88.63,88.65,88.59,88.65,17300.0,68.5152,68.5307,68.4843,68.5307,17300.0
2013-12-10 13:25:00,88.65,88.68,88.56,88.58,16900.0,68.5307,68.5539,68.4611,68.4766,16900.0
2013-12-10 13:30:00,88.58,88.59,88.55,88.59,15600.0,68.4766,68.4843,68.4534,68.4843,15600.0
2013-12-10 13:35:00,88.59,88.62,88.56,88.61,22400.0,68.4843,68.5075,68.4611,68.4998,22400.0
2013-12-10 13:40:00,88.62,88.62,88.52,88.52,13600.0,68.5075,68.5075,68.4302,68.4302,13600.0
2013-12-10 13:45:00,88.52,88.58,88.51,88.58,17300.0,68.4302,68.4766,68.4225,68.4766,17300.0
2013-12-10 13:50:00,88.58,88.59,88.51,88.53,24300.0,68.4766,68.4843,68.4225,68.4379,24300.0
2013-12-10 13:55:00,88.51,88.57,88.48,88.55,41600.0,68.4225,68.4688,68.3993,68.4534,41600.0
2013-12-10 14:00:00,88.55,88.58,88.55,88.58,11100.0,68.4534,68.4766,68.4534,68.4766,11100.0
2013-12-10 14:05:00,88.58,88.59,88.55,88.56,27200.0,68.4766,68.4843,68.4534,68.4611,27200.0
2013-12-10 14:10:00,88.58,88.59,88.56,88.59,22500.0,68.4766,68.4843,68.4611,68.4843,22500.0
2013-12-10 14:15:00,88.59,88.59,88.55,88.55,17800.0,68.4843,68.4843,68.4534,68.4534,17800.0
2013-12-10 14:20:00,88.55,88.57,88.51,88.54,19400.0,68.4534,68.4688,68.4225,68.4457,19400.0
2013-12-10 14:25:00,88.55,88.58,88.48,88.56,26800.0,68.4534,68.4766,68.3993,68.4611,26800.0
2013-12-10 14:30:00,88.56,88.56,88.52,88.53,14700.0,68.4611,68.4611,68.4302,68.4379,14700.0
2013-12-10 14:35:00,88.53,88.58,88.53,88.57,20100.0,68.4379,68.4766,68.4379,68.4688,20100.0
2013-12-10 14:40:00,88.57,88.58,88.53,88.57,26500.0,68.4688,68.4766,68.4379,68.4688,26500.0
2013-12-10 14:45:00,88.57,88.57,88.51,88.53,19100.0,68.4688,68.4688,68.4225,68.4379,19100.0
2013-12-10 14:50:00,88.54,88.56,88.52,88.56,18600.0,68.4457,68.4611,68.4302,68.4611,18600.0
2013-12-10 14:55:00,88.56,88.63,88.56,88.61,20500.0,68.4611,68.5152,68.4611,68.4998,20500.0
2013-12-10 15:00:00,88.6,88.64,88.59,88.64,29000.0,68.492,68.523,68.4843,68.523,29000.0
2013-12-10 15:05:00,88.64,88.64,88.59,88.62,25200.0,68.523,68.523,68.4843,68.5075,25200.0
2013-12-10 15:10:00,88.62,88.63,88.59,88.63,32000.0,68.5075,68.5152,68.4843,68.5152,32000.0
2013-12-10 15:15:00,88.62,88.63,88.52,88.52,31600.0,68.5075,68.5152,68.4302,68.4302,31600.0
2013-12-10 15:20:00,88.53,88.62,88.52,88.57,40500.0,68.4379,68.5075,68.4302,68.4688,40500.0
2013-12-10 15:25:00,88.58,88.62,88.56,88.58,30900.0,68.4766,68.5075,68.4611,68.4766,30900.0
2013-12-10 15:30:00,88.59,88.61,88.57,88.58,26600.0,68.4843,68.4998,68.4688,68.4766,26600.0
2013-12-10 15:35:00,88.57,88.58,88.5,88.52,42400.0,68.4688,68.4766,68.4147,68.4302,42400.0
2013-12-10 15:40:00,88.52,88.57,88.52,88.55,34900.0,68.4302,68.4688,68.4302,68.4534,34900.0
2013-12-10 15:45:00,88.56,88.59,88.52,88.55,73300.0,68.4611,68.4843,68.4302,68.4534,73300.0
2013-12-10 15:50:00,88.55,88.55,88.45,88.46,51300.0,68.4534,68.4534,68.3761,68.3838,51300.0
2013-12-10 15:55:00,88.47,88.49,88.42,88.42,70200.0,68.3915,68.407,68.3529,68.3529,70200.0
2013-12-11 09:30:00,88.06,88.75,88.05,88.68,75400.0,68.0746,68.608,68.0669,68.5539,75400.0
2013-12-11 09:35:00,88.68,88.72,88.4,88.4,43500.0,68.5539,68.5848,68.3374,68.3374,43500.0
2013-12-11 09:40:00,88.4,88.61,88.22,88.4,128200.0,68.3374,68.4998,68.1983,68.3374,128200.0
2013-12-11 09:45:00,88.35,88.41,88.11,88.21,19800.0,68.2988,68.3452,68.1132,68.1906,19800.0
2013-12-11 09:50:00,88.14,88.17,87.77,87.92,35900.0,68.1364,68.1596,67.8504,67.9664,35900.0
2013-12-11 09:55:00,87.95,87.95,87.57,87.61,47000.0,67.9896,67.9896,67.6958,67.7267,47000.0
2013-12-11 10:00:00,87.61,87.8,87.61,87.7,17100.0,67.7267,67.8736,67.7267,67.7963,17100.0
2013-12-11 10:05:00,87.7,87.71,87.55,87.57,20600.0,67.7963,67.804,67.6803,67.6958,20600.0
2013-12-11 10:10:00,87.56,87.68,87.54,87.61,23700.0,67.6881,67.7808,67.6726,67.7267,23700.0
2013-12-11 10:15:00,87.61,87.61,87.47,87.6,25200.0,67.7267,67.7267,67.6185,67.719,25200.0
2013-12-11 10:20:00,87.58,87.6,87.5,87.6,19800.0,67.7035,67.719,67.6417,67.719,19800.0
2013-12-11 10:25:00,87.58,87.6,87.45,87.53,21600.0,67.7035,67.719,67.603,67.6649,21600.0
2013-12-11 10:30:00,87.48,87.59,87.41,87.53,26800.0,67.6262,67.7113,67.5721,67.6649,26800.0
2013-12-11 10:35:00,87.52,87.63,87.51,87.61,16200.0,67.6571,67.7422,67.6494,67.7267,16200.0
2013-12-11 10:40:00,87.59,87.69,87.58,87.68,13000.0,67.7113,67.7886,67.7035,67.7808,13000.0
2013-12-11 10:45:00,87.67,87.67,87.58,87.62,20400.0,67.7731,67.7731,67.7035,67.7345,20400.0
2013-12-11 10:50:00,87.66,87.76,87.63,87.72,18300.0,67.7654,67.8427,67.7422,67.8118,18300.0
2013-12-11 10:55:00,87.73,87.78,87.7,87.74,16600.0,67.8195,67.8581,67.7963,67.8272,16600.0
2013-12-11 11:00:00,87.75,87.79,87.7,87.74,18400.0,67.8349,67.8659,67.7963,67.8272,18400.0
2013-12-11 11:05:00,87.75,87.75,87.66,87.74,17300.0,67.8349,67.8349,67.7654,67.8272,17300.0
2013-12-11 11:10:00,87.72,87.73,87.65,87.72,10500.0,67.8118,67.8195,67.7576,67.8118,10500.0
2013-12-11 11:15:00,87.74,87.74,87.49,87.55,31600.0,67.8272,67.8272,67.634,67.6803,31600.0
2013-12-11 11:20:00,87.55,87.59,87.44,87.49,22700.0,67.6803,67.7113,67.5953,67.634,22700.0
2013-12-11 11:25:00,87.48,87.58,87.48,87.55,19700.0,67.6262,67.7035,67.6262,67.6803,19700.0
2013-12-11 11:30:00,87.55,87.57,87.44,87.51,16500.0,67.6803,67.6958,67.5953,67.6494,16500.0
2013-12-11 11:35:00,87.5,87.52,87.43,87.46,13200.0,67.6417,67.6571,67.5876,67.6108,13200.0
2013-12-11 11:40:00,87.47,87.54,87.46,87.48,11500.0,67.6185,67.6726,67.6108,67.6262,11500.0
2013-12-11 11:45:00,87.5,87.5,87.38,87.38,22400.0,67.6417,67.6417,67.5489,67.5489,22400.0
2013-12-11 11:50:00,87.39,87.41,87.29,87.3,15700.0,67.5567,67.5721,67.4793,67.4871,15700.0
2013-12-11 11:55:00,87.31,87.42,87.31,87.41,13200.0,67.4948,67.5798,67.4948,67.5721,13200.0
2013-12-11 12:00:00,87.4,87.4,87.3,87.34,11900.0,67.5644,67.5644,67.4871,67.518,11900.0
2013-12-11 12:05:00,87.34,87.38,87.27,87.33,14500.0,67.518,67.5489,67.4639,67.5103,14500.0
2013-12-11 12:10:00,87.33,87.41,87.33,87.38,14600.0,67.5103,67.5721,67.5103,67.5489,14600.0
2013-12-11 12:15:00,87.37,87.37,87.31,87.35,18600.0,67.5412,67.5412,67.4948,67.5257,18600.0
2013-12-11 12:20:00,87.36,87.43,87.22,87.22,22500.0,67.5335,67.5876,67.4252,67.4252,22500.0
2013-12-11 12:25:00,87.23,87.32,87.23,87.3,10900.0,67.433,67.5025,67.433,67.4871,10900.0
2013-12-11 12:30:00,87.3,87.39,87.28,87.39,13900.0,67.4871,67.5567,67.4716,67.5567,13900.0
2013-12-11 12:35:00,87.4,87.44,87.36,87.37,18200.0,67.5644,67.5953,67.5335,67.5412,18200.0
2013-12-11 12:40:00,87.36,87.44,87.33,87.37,10700.0,67.5335,67.5953,67.5103,67.5412,10700.0
2013-12-11 12:45:00,87.38,87.45,87.36,87.42,8400.0,67.5489,67.603,67.5335,67.5798,8400.0
2013-12-11 12:50:00,87.43,87.46,87.39,87.41,9800.0,67.5876,67.6108,67.5567,67.5721,9800.0
2013-12-11 12:55:00,87.4,87.4,87.34,87.4,8800.0,67.5644,67.5644,67.518,67.5644,8800.0
2013-12-11 13:00:00,87.39,87.48,87.38,87.48,9700.0,67.5567,67.6262,67.5489,67.6262,9700.0
2013-12-11 13:05:00,87.49,87.51,87.42,87.42,15400.0,67.634,67.6494,67.5798,67.5798,15400.0
2013-12-11 13:10:00,87.42,87.45,87.39,87.39,29900.0,67.5798,67.603,67.5567,67.5567,29900.0
2013-12-11 13:15:00,87.39,87.43,87.36,87.38,22600.0,67.5567,67.5876,67.5335,67.5489,22600.0
2013-12-11 13:20:00,87.36,87.39,87.32,87.39,17500.0,67.5335,67.5567,67.5025,67.5567,17500.0
2013-12-11 13:25:00,87.4,87.42,87.35,87.35,9600.0,67.5644,67.5798,67.5257,67.5257,9600.0
2013-12-11 13:30:00,87.36,87.46,87.35,87.41,15600.0,67.5335,67.6108,67.5257,67.5721,15600.0
2013-12-11 13:35:00,87.39,87.5,87.39,87.48,12200.0,67.5567,67.6417,67.5567,67.6262,12200.0
2013-12-11 13:40:00,87.48,87.67,87.48,87.64,25200.0,67.6262,67.7731,67.6262,67.7499,25200.0
2013-12-11 13:45:00,87.66,87.66,87.52,87.56,26400.0,67.7654,67.7654,67.6571,67.6881,26400.0
2013-12-11 13:50:00,87.55,87.58,87.48,87.5,20800.0,67.6803,67.7035,67.6262,67.6417,20800.0
2013-12-11 13:55:00,87.48,87.54,87.48,87.54,16600.0,67.6262,67.6726,67.6262,67.6726,16600.0
2013-12-11 14:00:00,87.53,87.59,87.52,87.59,13000.0,67.6649,67.7113,67.6571,67.7113,13000.0
2013-12-11 14:05:00,87.58,87.59,87.54,87.54,16000.0,67.7035,67.7113,67.6726,67.6726,16000.0
2013-12-11 14:10:00,87.56,87.59,87.53,87.55,17200.0,67.6881,67.7113,67.6649,67.6803,17200.0
2013-12-11 14:15:00,87.55,87.56,87.49,87.5,24200.0,67.6803,67.6881,67.634,67.6417,24200.0
2013-12-11 14:20:00,87.51,87.54,87.49,87.52,15900.0,67.6494,67.6726,67.634,67.6571,15900.0
2013-12-11 14:25:00,87.53,87.53,87.46,87.51,21800.0,67.6649,67.6649,67.6108,67.6494,21800.0
2013-12-11 14:30:00,87.5,87.52,87.44,87.5,16600.0,67.6417,67.6571,67.5953,67.6417,16600.0
2013-12-11 14:35:00,87.5,87.52,87.45,87.48,16900.0,67.6417,67.6571,67.603,67.6262,16900.0
2013-12-11 14:40:00,87.48,87.52,87.46,87.52,14500.0,67.6262,67.6571,67.6108,67.6571,14500.0
2013-12-11 14:45:00,87.51,87.54,87.49,87.53,13600.0,67.6494,67.6726,67.634,67.6649,13600.0
2013-12-11 14:50:00,87.53,87.56,87.48,87.48,15800.0,67.6649,67.6881,67.6262,67.6262,15800.0
2013-12-11 14:55:00,87.5,87.5,87.42,87.47,15700.0,67.6417,67.6417,67.5798,67.6185,15700.0
2013-12-11 15:00:00,87.48,87.49,87.44,87.46,15600.0,67.6262,67.634,67.5953,67.6108,15600.0
2013-12-11 15:05:00,87.46,87.48,87.42,87.48,23000.0,67.6108,67.6262,67.5798,67.6262,23000.0
2013-12-11 15:10:00,87.49,87.49,87.35,87.42,32300.0,67.634,67.634,67.5257,67.5798,32300.0
2013-12-11 15:15:00,87.42,87.43,87.35,87.37,26600.0,67.5798,67.5876,67.5257,67.5412,26600.0
2013-12-11 15:20:00,87.37,87.4,87.29,87.4,34600.0,67.5412,67.5644,67.4793,67.5644,34600.0
2013-12-11 15:25:00,87.4,87.4,87.28,87.29,27300.0,67.5644,67.5644,67.4716,67.4793,27300.0
2013-12-11 15:30:00,87.3,87.38,87.29,87.34,43700.0,67.4871,67.5489,67.4793,67.518,43700.0
2013-12-11 15:35:00,87.34,87.36,87.25,87.27,24500.0,67.518,67.5335,67.4484,67.4639,24500.0
2013-12-11 15:40:00,87.26,87.3,87.18,87.19,52500.0,67.4562,67.4871,67.3943,67.402,52500.0
2013-12-11 15:45:00,87.19,87.22,87.12,87.19,125600.0,67.402,67.4252,67.3479,67.402,125600.0
2013-12-11 15:50:00,87.2,87.2,87.05,87.06,85900.0,67.4098,67.4098,67.2938,67.3015,85900.0
2013-12-11 15:55:00,87.07,87.16,87.04,87.11,179700.0,67.3093,67.3789,67.2861,67.3402,179700.0
2013-12-12 09:30:00,87.15,87.37,86.96,87.26,65500.0,67.3711,67.5412,67.2242,67.4562,65500.0
2013-12-12 09:35:00,87.31,87.35,87.02,87.17,25400.0,67.4948,67.5257,67.2706,67.3866,25400.0
2013-12-12 09:40:00,87.14,87.31,87.12,87.28,11900.0,67.3634,67.4948,67.3479,67.4716,11900.0
2013-12-12 09:45:00,87.24,87.26,87.0,87.02,33600.0,67.4407,67.4562,67.2552,67.2706,33600.0
2013-12-12 09:50:00,87.02,87.12,86.89,86.93,34900.0,67.2706,67.3479,67.1701,67.201,34900.0
2013-12-12 09:55:00,86.92,86.96,86.88,86.88,25600.0,67.1933,67.2242,67.1624,67.1624,25600.0
2013-12-12 10:00:00,86.89,87.06,86.88,87.06,13500.0,67.1701,67.3015,67.1624,67.3015,13500.0
2013-12-12 10:05:00,87.03,87.08,86.99,87.01,10900.0,67.2784,67.317,67.2474,67.2629,10900.0
2013-12-12 10:10:00,87.0,87.03,86.97,86.98,22500.0,67.2552,67.2784,67.232,67.2397,22500.0
2013-12-12 10:15:00,86.98,86.99,86.82,86.83,27800.0,67.2397,67.2474,67.116,67.1237,27800.0
2013-12-12 10:20:00,86.83,87.0,86.83,86.98,9400.0,67.1237,67.2552,67.1237,67.2397,9400.0
2013-12-12 10:25:00,86.99,86.99,86.86,86.88,16500.0,67.2474,67.2474,67.1469,67.1624,16500.0
2013-12-12 10:30:00,86.88,86.89,86.8,86.89,14200.0,67.1624,67.1701,67.1006,67.1701,14200.0
2013-12-12 10:35:00,86.89,86.93,86.8,86.91,12800.0,67.1701,67.201,67.1006,67.1856,12800.0
2013-12-12 10:40:00,86.92,86.93,86.82,86.91,13900.0,67.1933,67.201,67.116,67.1856,13900.0
2013-12-12 10:45:00,86.94,86.94,86.86,86.86,13200.0,67.2088,67.2088,67.1469,67.1469,13200.0
2013-12-12 10:50:00,86.89,86.96,86.86,86.92,17800.0,67.1701,67.2242,67.1469,67.1933,17800.0
2013-12-12 10:55:00,86.91,86.97,86.83,86.91,15000.0,67.1856,67.232,67.1237,67.1856,15000.0
2013-12-12 11:00:00,86.91,87.02,86.9,86.99,15300.0,67.1856,67.2706,67.1779,67.2474,15300.0
2013-12-12 11:05:00,87.01,87.16,87.01,87.12,15800.0,67.2629,67.3789,67.2629,67.3479,15800.0
2013-12-12 11:10:00,87.12,87.19,87.12,87.15,10800.0,67.3479,67.402,67.3479,67.3711,10800.0
2013-12-12 11:15:00,87.15,87.16,87.12,87.12,15100.0,67.3711,67.3789,67.3479,67.3479,15100.0
2013-12-12 11:20:00,87.14,87.21,87.13,87.17,33100.0,67.3634,67.4175,67.3557,67.3866,33100.0
2013-12-12 11:25:00,87.15,87.15,87.06,87.1,24500.0,67.3711,67.3711,67.3015,67.3325,24500.0
2013-12-12 11:30:00,87.1,87.16,87.09,87.15,17600.0,67.3325,67.3789,67.3247,67.3711,17600.0
2013-12-12 11:35:00,87.14,87.21,87.13,87.17,18800.0,67.3634,67.4175,67.3557,67.3866,18800.0
2013-12-12 11:40:00,87.19,87.21,87.14,87.16,10900.0,67.402,67.4175,67.3634,67.3789,10900.0
2013-12-12 11:45:00,87.16,87.19,87.13,87.16,19700.0,67.3789,67.402,67.3557,67.3789,19700.0
2013-12-12 11:50:00,87.17,87.32,87.16,87.31,19200.0,67.3866,67.5025,67.3789,67.4948,19200.0
2013-12-12 11:55:00,87.31,87.31,87.22,87.26,19500.0,67.4948,67.4948,67.4252,67.4562,19500.0
2013-12-12 12:00:00,87.24,87.25,87.15,87.16,22100.0,67.4407,67.4484,67.3711,67.3789,22100.0
2013-12-12 12:05:00,87.16,87.21,87.14,87.18,24600.0,67.3789,67.4175,67.3634,67.3943,24600.0
2013-12-12 12:10:00,87.17,87.2,87.09,87.11,14500.0,67.3866,67.4098,67.3247,67.3402,14500.0
2013-12-12 12:15:00,87.11,87.11,86.99,87.0,17400.0,67.3402,67.3402,67.2474,67.2552,17400.0
2013-12-12 12:20:00,87.0,87.0,86.82,86.82,16900.0,67.2552,67.2552,67.116,67.116,16900.0
2013-12-12 12:25:00,86.83,86.85,86.79,86.84,16800.0,67.1237,67.1392,67.0928,67.1315,16800.0
2013-12-12 12:30:00,86.84,86.89,86.81,86.89,15800.0,67.1315,67.1701,67.1083,67.1701,15800.0
2013-12-12 12:35:00,86.89,86.96,86.89,86.93,12700.0,67.1701,67.2242,67.1701,67.201,12700.0
2013-12-12 12:40:00,86.93,86.94,86.86,86.87,38500.0,67.201,67.2088,67.1469,67.1547,38500.0
2013-12-12 12:45:00,86.86,86.88,86.83,86.84,87700.0,67.1469,67.1624,67.1237,67.1315,87700.0
2013-12-12 12:50:00,86.84,86.87,86.81,86.86,16000.0,67.1315,67.1547,67.1083,67.1469,16000.0
2013-12-12 12:55:00,86.86,86.86,86.75,86.77,9000.0,67.1469,67.1469,67.0619,67.0774,9000.0
2013-12-12 13:00:00,86.77,86.85,86.77,86.82,14900.0,67.0774,67.1392,67.0774,67.116,14900.0
2013-12-12 13:05:00,86.82,86.84,86.76,86.77,13900.0,67.116,67.1315,67.0696,67.0774,13900.0
2013-12-12 13:10:00,86.77,86.82,86.76,86.82,12400.0,67.0774,67.116,67.0696,67.116,12400.0
2013-12-12 13:15:00,86.8,86.85,86.78,86.8,22200.0,67.1006,67.1392,67.0851,67.1006,22200.0
2013-12-12 13:20:00,86.79,86.81,86.78,86.81,21400.0,67.0928,67.1083,67.0851,67.1083,21400.0
2013-12-12 13:25:00,86.81,86.83,86.78,86.82,20400.0,67.1083,67.1237,67.0851,67.116,20400.0
2013-12-12 13:30:00,86.83,86.84,86.74,86.74,15500.0,67.1237,67.1315,67.0542,67.0542,15500.0
2013-12-12 13:35:00,86.75,86.76,86.72,86.75,22300.0,67.0619,67.0696,67.0387,67.0619,22300.0
2013-12-12 13:40:00,86.75,86.75,86.72,86.74,17300.0,67.0619,67.0619,67.0387,67.0542,17300.0
2013-12-12 13:45:00,86.74,86.76,86.67,86.67,13500.0,67.0542,67.0696,67.0001,67.0001,13500.0
2013-12-12 13:50:00,86.68,86.69,86.66,86.67,17800.0,67.0078,67.0155,66.9923,67.0001,17800.0
2013-12-12 13:55:00,86.66,86.69,86.64,86.67,17700.0,66.9923,67.0155,66.9769,67.0001,17700.0
2013-12-12 14:00:00,86.68,86.79,86.68,86.77,20800.0,67.0078,67.0928,67.0078,67.0774,20800.0
2013-12-12 14:05:00,86.78,86.89,86.77,86.88,21600.0,67.0851,67.1701,67.0774,67.1624,21600.0
2013-12-12 14:10:00,86.89,86.9,86.86,86.86,18800.0,67.1701,67.1779,67.1469,67.1469,18800.0
2013-12-12 14:15:00,86.86,86.89,86.85,86.88,20700.0,67.1469,67.1701,67.1392,67.1624,20700.0
2013-12-12 14:20:00,86.87,86.89,86.86,86.87,28700.0,67.1547,67.1701,67.1469,67.1547,28700.0
2013-12-12 14:25:00,86.88,86.92,86.88,86.89,30600.0,67.1624,67.1933,67.1624,67.1701,30600.0
2013-12-12 14:30:00,86.9,86.94,86.9,86.93,25200.0,67.1779,67.2088,67.1779,67.201,25200.0
2013-12-12 14:35:00,86.93,86.94,86.85,86.86,26000.0,67.201,67.2088,67.1392,67.1469,26000.0
2013-12-12 14:40:00,86.86,86.88,86.84,86.86,16000.0,67.1469,67.1624,67.1315,67.1469,16000.0
2013-12-12 14:45:00,86.86,86.86,86.82,86.83,15400.0,67.1469,67.1469,67.116,67.1237,15400.0
2013-12-12 14:50:00,86.83,86.98,86.83,86.95,111900.0,67.1237,67.2397,67.1237,67.2165,111900.0
2013-12-12 14:55:00,86.95,86.99,86.92,86.94,48200.0,67.2165,67.2474,67.1933,67.2088,48200.0
2013-12-12 15:00:00,86.93,86.95,86.88,86.89,20200.0,67.201,67.2165,67.1624,67.1701,20200.0
2013-12-12 15:05:00,86.9,86.9,86.8,86.83,48800.0,67.1779,67.1779,67.1006,67.1237,48800.0
2013-12-12 15:10:00,86.82,86.84,86.77,86.78,20800.0,67.116,67.1315,67.0774,67.0851,20800.0
2013-12-12 15:15:00,86.79,86.82,86.78,86.81,19600.0,67.0928,67.116,67.0851,67.1083,19600.0
2013-12-12 15:20:00,86.79,86.89,86.79,86.88,19400.0,67.0928,67.1701,67.0928,67.1624,19400.0
2013-12-12 15:25:00,86.89,86.91,86.86,86.86,29800.0,67.1701,67.1856,67.1469,67.1469,29800.0
2013-12-12 15:30:00,86.87,86.88,86.81,86.83,32300.0,67.1547,67.1624,67.1083,67.1237,32300.0
2013-12-12 15:35:00,86.82,86.83,86.74,86.76,45600.0,67.116,67.1237,67.0542,67.0696,45600.0
2013-12-12 15:40:00,86.76,86.77,86.67,86.69,59700.0,67.0696,67.0774,67.0001,67.0155,59700.0
2013-12-12 15:45:00,86.68,86.72,86.6,86.71,74000.0,67.0078,67.0387,66.9459,67.031,74000.0
2013-12-12 15:50:00,86.71,86.71,86.57,86.57,38800.0,67.031,67.031,66.9228,66.9228,38800.0
2013-12-12 15:55:00,86.57,86.63,86.5,86.63,118100.0,66.9228,66.9691,66.8686,66.9691,118100.0
2013-12-13 09:30:00,86.41,86.61,86.29,86.53,49100.0,66.7991,66.9537,66.7063,66.8918,49100.0
2013-12-13 09:35:00,86.52,86.75,86.52,86.67,12500.0,66.8841,67.0619,66.8841,67.0001,12500.0
2013-12-13 09:40:00,86.74,86.74,86.52,86.52,17800.0,67.0542,67.0542,66.8841,66.8841,17800.0
2013-12-13 09:45:00,86.52,86.66,86.5,86.66,26900.0,66.8841,66.9923,66.8686,66.9923,26900.0
2013-12-13 09:50:00,86.65,86.66,86.53,86.56,12400.0,66.9846,66.9923,66.8918,66.915,12400.0
2013-12-13 09:55:00,86.56,86.66,86.55,86.65,18000.0,66.915,66.9923,66.9073,66.9846,18000.0
2013-12-13 10:00:00,86.61,86.75,86.61,86.66,27400.0,66.9537,67.0619,66.9537,66.9923,27400.0
2013-12-13 10:05:00,86.66,86.73,86.64,86.69,24000.0,66.9923,67.0464,66.9769,67.0155,24000.0
2013-12-13 10:10:00,86.7,86.72,86.65,86.7,24700.0,67.0232,67.0387,66.9846,67.0232,24700.0
2013-12-13 10:15:00,86.68,86.68,86.6,86.62,27800.0,67.0078,67.0078,66.9459,66.9614,27800.0
2013-12-13 10:20:00,86.62,86.65,86.59,86.6,30800.0,66.9614,66.9846,66.9382,66.9459,30800.0
2013-12-13 10:25:00,86.61,86.64,86.58,86.6,13400.0,66.9537,66.9769,66.9305,66.9459,13400.0
2013-12-13 10:30:00,86.6,86.67,86.59,86.64,14100.0,66.9459,67.0001,66.9382,66.9769,14100.0
2013-12-13 10:35:00,86.64,86.68,86.61,86.62,28400.0,66.9769,67.0078,66.9537,66.9614,28400.0
2013-12-13 10:40:00,86.62,86.62,86.54,86.54,19000.0,66.9614,66.9614,66.8996,66.8996,19000.0
2013-12-13 10:45:00,86.55,86.58,86.51,86.51,16900.0,66.9073,66.9305,66.8764,66.8764,16900.0
2013-12-13 10:50:00,86.52,86.56,86.49,86.51,22300.0,66.8841,66.915,66.8609,66.8764,22300.0
2013-12-13 10:55:00,86.48,86.49,86.45,86.45,15400.0,66.8532,66.8609,66.83,66.83,15400.0
2013-12-13 11:00:00,86.45,86.49,86.34,86.36,22000.0,66.83,66.8609,66.745,66.7604,22000.0
2013-12-13 11:05:00,86.35,86.37,86.31,86.33,19600.0,66.7527,66.7681,66.7218,66.7372,19600.0
2013-12-13 11:10:00,86.32,86.43,86.32,86.42,22100.0,66.7295,66.8145,66.7295,66.8068,22100.0
2013-12-13 11:15:00,86.43,86.47,86.37,86.44,20900.0,66.8145,66.8454,66.7681,66.8223,20900.0
2013-12-13 11:20:00,86.42,86.44,86.39,86.41,18000.0,66.8068,66.8223,66.7836,66.7991,18000.0
2013-12-13 11:25:00,86.41,86.47,86.39,86.41,12900.0,66.7991,66.8454,66.7836,66.7991,12900.0
2013-12-13 11:30:00,86.38,86.43,86.34,86.43,32600.0,66.7759,66.8145,66.745,66.8145,32600.0
2013-12-13 11:35:00,86.43,86.48,86.41,86.47,17200.0,66.8145,66.8532,66.7991,66.8454,17200.0
2013-12-13 11:40:00,86.47,86.53,86.46,86.53,11400.0,66.8454,66.8918,66.8377,66.8918,11400.0
2013-12-13 11:45:00,86.53,86.56,86.49,86.5,18400.0,66.8918,66.915,66.8609,66.8686,18400.0
2013-12-13 11:50:00,86.5,86.61,86.49,86.59,9800.0,66.8686,66.9537,66.8609,66.9382,9800.0
2013-12-13 11:55:00,86.6,86.61,86.57,86.58,10000.0,66.9459,66.9537,66.9228,66.9305,10000.0
2013-12-13 12:00:00,86.58,86.67,86.57,86.67,16700.0,66.9305,67.0001,66.9228,67.0001,16700.0
2013-12-13 12:05:00,86.65,86.65,86.56,86.56,7100.0,66.9846,66.9846,66.915,66.915,7100.0
2013-12-13 12:10:00,86.56,86.66,86.56,86.65,12000.0,66.915,66.9923,66.915,66.9846,12000.0
2013-12-13 12:15:00,86.64,86.68,86.63,86.65,11900.0,66.9769,67.0078,66.9691,66.9846,11900.0
2013-12-13 12:20:00,86.65,86.73,86.65,86.72,19300.0,66.9846,67.0464,66.9846,67.0387,19300.0
2013-12-13 12:25:00,86.74,86.79,86.7,86.78,16000.0,67.0542,67.0928,67.0232,67.0851,16000.0
2013-12-13 12:30:00,86.77,86.77,86.71,86.72,12100.0,67.0774,67.0774,67.031,67.0387,12100.0
2013-12-13 12:35:00,86.72,86.75,86.67,86.68,18900.0,67.0387,67.0619,67.0001,67.0078,18900.0
2013-12-13 12:40:00,86.68,86.7,86.65,86.68,13000.0,67.0078,67.0232,66.9846,67.0078,13000.0
2013-12-13 12:45:00,86.68,86.71,86.67,86.68,10000.0,67.0078,67.031,67.0001,67.0078,10000.0
2013-12-13 12:50:00,86.69,86.69,86.67,86.69,8300.0,67.0155,67.0155,67.0001,67.0155,8300.0
2013-12-13 12:55:00,86.69,86.74,86.68,86.72,16900.0,67.0155,67.0542,67.0078,67.0387,16900.0
2013-12-13 13:00:00,86.71,86.74,86.71,86.73,9800.0,67.031,67.0542,67.031,67.0464,9800.0
2013-12-13 13:05:00,86.73,86.73,86.64,86.66,24200.0,67.0464,67.0464,66.9769,66.9923,24200.0
2013-12-13 13:10:00,86.66,86.68,86.65,86.67,13000.0,66.9923,67.0078,66.9846,67.0001,13000.0
2013-12-13 13:15:00,86.67,86.69,86.65,86.69,16000.0,67.0001,67.0155,66.9846,67.0155,16000.0
2013-12-13 13:20:00,86.68,86.7,86.64,86.68,12900.0,67.0078,67.0232,66.9769,67.0078,12900.0
2013-12-13 13:25:00,86.67,86.7,86.66,86.7,9500.0,67.0001,67.0232,66.9923,67.0232,9500.0
2013-12-13 13:30:00,86.68,86.73,86.66,86.72,20800.0,67.0078,67.0464,66.9923,67.0387,20800.0
2013-12-13 13:35:00,86.73,86.74,86.7,86.72,21800.0,67.0464,67.0542,67.0232,67.0387,21800.0
2013-12-13 13:40:00,86.73,86.74,86.69,86.69,17900.0,67.0464,67.0542,67.0155,67.0155,17900.0
2013-12-13 13:45:00,86.69,86.71,86.69,86.71,14000.0,67.0155,67.031,67.0155,67.031,14000.0
2013-12-13 13:50:00,86.71,86.73,86.7,86.73,12900.0,67.031,67.0464,67.0232,67.0464,12900.0
2013-12-13 13:55:00,86.72,86.76,86.66,86.67,20100.0,67.0387,67.0696,66.9923,67.0001,20100.0
2013-12-13 14:00:00,86.66,86.68,86.58,86.58,19400.0,66.9923,67.0078,66.9305,66.9305,19400.0
2013-12-13 14:05:00,86.57,86.59,86.55,86.57,14900.0,66.9228,66.9382,66.9073,66.9228,14900.0
2013-12-13 14:10:00,86.59,86.6,86.46,86.47,25400.0,66.9382,66.9459,66.8377,66.8454,25400.0
2013-12-13 14:15:00,86.47,86.53,86.47,86.5,20000.0,66.8454,66.8918,66.8454,66.8686,20000.0
2013-12-13 14:20:00,86.5,86.51,86.44,86.45,22600.0,66.8686,66.8764,66.8223,66.83,22600.0
2013-12-13 14:25:00,86.45,86.48,86.43,86.47,15900.0,66.83,66.8532,66.8145,66.8454,15900.0
2013-12-13 14:30:00,86.47,86.49,86.46,86.48,16200.0,66.8454,66.8609,66.8377,66.8532,16200.0
2013-12-13 14:35:00,86.49,86.52,86.46,86.48,17800.0,66.8609,66.8841,66.8377,66.8532,17800.0
2013-12-13 14:40:00,86.49,86.49,86.46,86.46,9400.0,66.8609,66.8609,66.8377,66.8377,9400.0
2013-12-13 14:45:00,86.47,86.51,86.46,86.49,19800.0,66.8454,66.8764,66.8377,66.8609,19800.0
2013-12-13 14:50:00,86.49,86.55,86.48,86.54,18400.0,66.8609,66.9073,66.8532,66.8996,18400.0
2013-12-13 14:55:00,86.53,86.59,86.52,86.58,24700.0,66.8918,66.9382,66.8841,66.9305,24700.0
2013-12-13 15:00:00,86.58,86.6,86.54,86.55,18400.0,66.9305,66.9459,66.8996,66.9073,18400.0
2013-12-13 15:05:00,86.56,86.61,86.55,86.58,25400.0,66.915,66.9537,66.9073,66.9305,25400.0
2013-12-13 15:10:00,86.57,86.58,86.55,86.56,17400.0,66.9228,66.9305,66.9073,66.915,17400.0
2013-12-13 15:15:00,86.56,86.59,86.55,86.57,26900.0,66.915,66.9382,66.9073,66.9228,26900.0
2013-12-13 15:20:00,86.58,86.6,86.57,86.6,14000.0,66.9305,66.9459,66.9228,66.9459,14000.0
2013-12-13 15:25:00,86.59,86.63,86.57,86.61,32000.0,66.9382,66.9691,66.9228,66.9537,32000.0
2013-12-13 15:30:00,86.6,86.62,86.55,86.56,37900.0,66.9459,66.9614,66.9073,66.915,37900.0
2013-12-13 15:35:00,86.57,86.57,86.48,86.51,38700.0,66.9228,66.9228,66.8532,66.8764,38700.0
2013-12-13 15:40:00,86.51,86.56,86.48,86.56,52400.0,66.8764,66.915,66.8532,66.915,52400.0
2013-12-13 15:45:00,86.55,86.59,86.54,86.57,110400.0,66.9073,66.9382,66.8996,66.9228,110400.0
2013-12-13 15:50:00,86.57,86.61,86.53,86.56,67100.0,66.9228,66.9537,66.8918,66.915,67100.0
2013-12-13 15:55:00,86.56,86.58,86.47,86.51,120600.0,66.915,66.9305,66.8454,66.8764,120600.0
2013-12-16 09:30:00,86.99,87.33,86.76,87.31,79600.0,67.2474,67.5103,67.0696,67.4948,79600.0
2013-12-16 09:35:00,87.31,87.36,87.16,87.21,52400.0,67.4948,67.5335,67.3789,67.4175,52400.0
2013-12-16 09:40:00,87.22,87.31,87.04,87.06,45100.0,67.4252,67.4948,67.2861,67.3015,45100.0
2013-12-16 09:45:00,87.06,87.23,87.06,87.1,38000.0,67.3015,67.433,67.3015,67.3325,38000.0
2013-12-16 09:50:00,87.08,87.13,86.97,87.09,32700.0,67.317,67.3557,67.232,67.3247,32700.0
2013-12-16 09:55:00,87.1,87.14,87.05,87.08,25800.0,67.3325,67.3634,67.2938,67.317,25800.0
2013-12-16 10:00:00,87.1,87.13,87.04,87.13,22300.0,67.3325,67.3557,67.2861,67.3557,22300.0
2013-12-16 10:05:00,87.1,87.11,87.03,87.05,18100.0,67.3325,67.3402,67.2784,67.2938,18100.0
2013-12-16 10:10:00,87.05,87.1,87.0,87.03,25600.0,67.2938,67.3325,67.2552,67.2784,25600.0
2013-12-16 10:15:00,87.04,87.08,87.01,87.08,13600.0,67.2861,67.317,67.2629,67.317,13600.0
2013-12-16 10:20:00,87.09,87.09,87.03,87.04,11400.0,67.3247,67.3247,67.2784,67.2861,11400.0
2013-12-16 10:25:00,87.04,87.04,86.96,86.97,15200.0,67.2861,67.2861,67.2242,67.232,15200.0
2013-12-16 10:30:00,86.97,86.98,86.9,86.96,19000.0,67.232,67.2397,67.1779,67.2242,19000.0
2013-12-16 10:35:00,86.96,86.96,86.89,86.92,13100.0,67.2242,67.2242,67.1701,67.1933,13100.0
2013-12-16 10:40:00,86.91,86.94,86.86,86.93,11800.0,67.1856,67.2088,67.1469,67.201,11800.0
2013-12-16 10:45:00,86.92,86.96,86.91,86.93,15300.0,67.1933,67.2242,67.1856,67.201,15300.0
2013-12-16 10:50:00,86.93,86.93,86.84,86.84,35900.0,67.201,67.201,67.1315,67.1315,35900.0
2013-12-16 10:55:00,86.84,86.85,86.83,86.83,8900.0,67.1315,67.1392,67.1237,67.1237,8900.0
2013-12-16 11:00:00,86.85,86.89,86.84,86.87,12800.0,67.1392,67.1701,67.1315,67.1547,12800.0
2013-12-16 11:05:00,86.85,86.94,86.85,86.94,15600.0,67.1392,67.2088,67.1392,67.2088,15600.0
2013-12-16 11:10:00,86.93,87.06,86.93,87.04,23400.0,67.201,67.3015,67.201,67.2861,23400.0
2013-12-16 11:15:00,87.06,87.12,87.06,87.12,26800.0,67.3015,67.3479,67.3015,67.3479,26800.0
2013-12-16 11:20:00,87.12,87.13,87.04,87.05,41000.0,67.3479,67.3557,67.2861,67.2938,41000.0
2013-12-16 11:25:00,87.05,87.06,86.96,87.05,33600.0,67.2938,67.3015,67.2242,67.2938,33600.0
2013-12-16 11:30:00,87.03,87.09,87.01,87.07,16900.0,67.2784,67.3247,67.2629,67.3093,16900.0
2013-12-16 11:35:00,87.07,87.1,87.06,87.09,14900.0,67.3093,67.3325,67.3015,67.3247,14900.0
2013-12-16 11:40:00,87.1,87.17,87.1,87.12,23900.0,67.3325,67.3866,67.3325,67.3479,23900.0
2013-12-16 11:45:00,87.13,87.13,87.08,87.11,19100.0,67.3557,67.3557,67.317,67.3402,19100.0
2013-12-16 11:50:00,87.11,87.13,87.08,87.08,13900.0,67.3402,67.3557,67.317,67.317,13900.0
2013-12-16 11:55:00,87.08,87.08,87.05,87.05,13500.0,67.317,67.317,67.2938,67.2938,13500.0
2013-12-16 12:00:00,87.05,87.06,86.93,86.94,12800.0,67.2938,67.3015,67.201,67.2088,12800.0
2013-12-16 12:05:00,86.95,86.95,86.9,86.92,20200.0,67.2165,67.2165,67.1779,67.1933,20200.0
2013-12-16 12:10:00,86.91,86.93,86.89,86.89,32800.0,67.1856,67.201,67.1701,67.1701,32800.0
2013-12-16 12:15:00,86.89,86.9,86.87,86.88,16700.0,67.1701,67.1779,67.1547,67.1624,16700.0
2013-12-16 12:20:00,86.88,86.89,86.86,86.88,19300.0,67.1624,67.1701,67.1469,67.1624,19300.0
2013-12-16 12:25:00,86.89,86.9,86.86,86.87,16700.0,67.1701,67.1779,67.1469,67.1547,16700.0
2013-12-16 12:30:00,86.87,86.87,86.79,86.79,18200.0,67.1547,67.1547,67.0928,67.0928,18200.0
2013-12-16 12:35:00,86.79,86.81,86.77,86.78,23600.0,67.0928,67.1083,67.0774,67.0851,23600.0
2013-12-16 12:40:00,86.78,86.83,86.77,86.83,25100.0,67.0851,67.1237,67.0774,67.1237,25100.0
2013-12-16 12:45:00,86.83,86.84,86.8,86.83,15800.0,67.1237,67.1315,67.1006,67.1237,15800.0
2013-12-16 12:50:00,86.83,86.85,86.8,86.82,16200.0,67.1237,67.1392,67.1006,67.116,16200.0
2013-12-16 12:55:00,86.82,86.85,86.8,86.84,17100.0,67.116,67.1392,67.1006,67.1315,17100.0
2013-12-16 13:00:00,86.84,86.85,86.74,86.76,20900.0,67.1315,67.1392,67.0542,67.0696,20900.0
2013-12-16 13:05:00,86.75,86.75,86.67,86.67,19800.0,67.0619,67.0619,67.0001,67.0001,19800.0
2013-12-16 13:10:00,86.67,86.7,86.65,86.69,22400.0,67.0001,67.0232,66.9846,67.0155,22400.0
2013-12-16 13:15:00,86.68,86.76,86.68,86.76,22900.0,67.0078,67.0696,67.0078,67.0696,22900.0
2013-12-16 13:20:00,86.76,86.78,86.71,86.78,20400.0,67.0696,67.0851,67.031,67.0851,20400.0
2013-12-16 13:25:00,86.78,86.81,86.77,86.78,12900.0,67.0851,67.1083,67.0774,67.0851,12900.0
2013-12-16 13:30:00,86.78,86.82,86.75,86.77,18300.0,67.0851,67.116,67.0619,67.0774,18300.0
2013-12-16 13:35:00,86.77,86.83,86.75,86.82,13400.0,67.0774,67.1237,67.0619,67.116,13400.0
2013-12-16 13:40:00,86.83,86.89,86.81,86.89,14000.0,67.1237,67.1701,67.1083,67.1701,14000.0
2013-12-16 13:45:00,86.89,86.95,86.87,86.92,16900.0,67.1701,67.2165,67.1547,67.1933,16900.0
2013-12-16 13:50:00,86.94,86.98,86.92,86.93,16400.0,67.2088,67.2397,67.1933,67.201,16400.0
2013-12-16 13:55:00,86.93,87.01,86.93,86.98,12400.0,67.201,67.2629,67.201,67.2397,12400.0
2013-12-16 14:00:00,86.99,87.0,86.96,86.97,20600.0,67.2474,67.2552,67.2242,67.232,20600.0
2013-12-16 14:05:00,86.97,86.97,86.92,86.95,22700.0,67.232,67.232,67.1933,67.2165,22700.0
2013-12-16 14:10:00,86.94,86.98,86.92,86.96,15100.0,67.2088,67.2397,67.1933,67.2242,15100.0
2013-12-16 14:15:00,86.98,87.0,86.94,86.94,12500.0,67.2397,67.2552,67.2088,67.2088,12500.0
2013-12-16 14:20:00,86.95,86.96,86.93,86.94,9200.0,67.2165,67.2242,67.201,67.2088,9200.0
2013-12-16 14:25:00,86.93,86.95,86.92,86.94,8800.0,67.201,67.2165,67.1933,67.2088,8800.0
2013-12-16 14:30:00,86.93,86.96,86.89,86.9,19500.0,67.201,67.2242,67.1701,67.1779,19500.0
2013-12-16 14:35:00,86.89,86.94,86.88,86.94,17200.0,67.1701,67.2088,67.1624,67.2088,17200.0
2013-12-16 14:40:00,86.93,86.96,86.92,86.95,9000.0,67.201,67.2242,67.1933,67.2165,9000.0
2013-12-16 14:45:00,86.96,86.98,86.92,86.94,14600.0,67.2242,67.2397,67.1933,67.2088,14600.0
2013-12-16 14:50:00,86.93,86.95,86.9,86.94,17900.0,67.201,67.2165,67.1779,67.2088,17900.0
2013-12-16 14:55:00,86.94,86.96,86.93,86.93,12900.0,67.2088,67.2242,67.201,67.201,12900.0
2013-12-16 15:00:00,86.94,86.97,86.93,86.95,17800.0,67.2088,67.232,67.201,67.2165,17800.0
2013-12-16 15:05:00,86.95,86.97,86.93,86.97,19200.0,67.2165,67.232,67.201,67.232,19200.0
2013-12-16 15:10:00,86.97,87.0,86.95,86.97,22300.0,67.232,67.2552,67.2165,67.232,22300.0
2013-12-16 15:15:00,86.97,86.98,86.93,86.96,21700.0,67.232,67.2397,67.201,67.2242,21700.0
2013-12-16 15:20:00,86.96,87.0,86.95,86.96,35700.0,67.2242,67.2552,67.2165,67.2242,35700.0
2013-12-16 15:25:00,86.97,87.03,86.95,87.02,35100.0,67.232,67.2784,67.2165,67.2706,35100.0
2013-12-16 15:30:00,87.03,87.03,86.98,87.0,52700.0,67.2784,67.2784,67.2397,67.2552,52700.0
2013-12-16 15:35:00,87.0,87.02,86.97,86.98,42100.0,67.2552,67.2706,67.232,67.2397,42100.0
2013-12-16 15:40:00,86.97,87.09,86.94,87.07,64600.0,67.232,67.3247,67.2088,67.3093,64600.0
2013-12-16 15:45:00,87.06,87.13,87.02,87.04,110400.0,67.3015,67.3557,67.2706,67.2861,110400.0
2013-12-16 15:50:00,87.04,87.12,87.03,87.11,74900.0,67.2861,67.3479,67.2784,67.3402,74900.0
2013-12-16 15:55:00,87.11,87.13,87.04,87.05,196900.0,67.3402,67.3557,67.2861,67.2938,196900.0
2013-12-17 09:30:00,86.77,86.97,86.69,86.78,68900.0,67.0774,67.232,67.0155,67.0851,68900.0
2013-12-17 09:35:00,86.85,86.85,86.56,86.59,25300.0,67.1392,67.1392,66.915,66.9382,25300.0
2013-12-17 09:40:00,86.54,86.54,86.26,86.42,50800.0,66.8996,66.8996,66.6831,66.8068,50800.0
2013-12-17 09:45:00,86.41,86.57,86.4,86.48,25600.0,66.7991,66.9228,66.7913,66.8532,25600.0
2013-12-17 09:50:00,86.49,86.55,86.42,86.55,25200.0,66.8609,66.9073,66.8068,66.9073,25200.0
2013-12-17 09:55:00,86.55,86.74,86.53,86.69,30900.0,66.9073,67.0542,66.8918,67.0155,30900.0
2013-12-17 10:00:00,86.69,86.75,86.65,86.68,40600.0,67.0155,67.0619,66.9846,67.0078,40600.0
2013-12-17 10:05:00,86.68,86.77,86.63,86.68,28100.0,67.0078,67.0774,66.9691,67.0078,28100.0
2013-12-17 10:10:00,86.68,86.7,86.57,86.66,31200.0,67.0078,67.0232,66.9228,66.9923,31200.0
2013-12-17 10:15:00,86.68,86.69,86.52,86.52,26000.0,67.0078,67.0155,66.8841,66.8841,26000.0
2013-12-17 10:20:00,86.53,86.63,86.52,86.61,23500.0,66.8918,66.9691,66.8841,66.9537,23500.0
2013-12-17 10:25:00,86.6,86.6,86.5,86.5,18100.0,66.9459,66.9459,66.8686,66.8686,18100.0
2013-12-17 10:30:00,86.5,86.55,86.46,86.52,22100.0,66.8686,66.9073,66.8377,66.8841,22100.0
2013-12-17 10:35:00,86.53,86.57,86.53,86.57,21500.0,66.8918,66.9228,66.8918,66.9228,21500.0
2013-12-17 10:40:00,86.58,86.59,86.5,86.56,17400.0,66.9305,66.9382,66.8686,66.915,17400.0
2013-12-17 10:45:00,86.57,86.6,86.42,86.45,32100.0,66.9228,66.9459,66.8068,66.83,32100.0
2013-12-17 10:50:00,86.44,86.46,86.37,86.41,23700.0,66.8223,66.8377,66.7681,66.7991,23700.0
2013-12-17 10:55:00,86.4,86.52,86.32,86.46,47900.0,66.7913,66.8841,66.7295,66.8377,47900.0
2013-12-17 11:00:00,86.47,86.5,86.4,86.49,19400.0,66.8454,66.8686,66.7913,66.8609,19400.0
2013-12-17 11:05:00,86.49,86.6,86.48,86.56,24600.0,66.8609,66.9459,66.8532,66.915,24600.0
2013-12-17 11:10:00,86.53,86.56,86.48,86.54,14900.0,66.8918,66.915,66.8532,66.8996,14900.0
2013-12-17 11:15:00,86.53,86.53,86.46,86.49,14100.0,66.8918,66.8918,66.8377,66.8609,14100.0
2013-12-17 11:20:00,86.51,86.57,86.48,86.55,14200.0,66.8764,66.9228,66.8532,66.9073,14200.0
2013-12-17 11:25:00,86.54,86.54,86.46,86.46,20700.0,66.8996,66.8996,66.8377,66.8377,20700.0
2013-12-17 11:30:00,86.47,86.52,86.44,86.47,24000.0,66.8454,66.8841,66.8223,66.8454,24000.0
2013-12-17 11:35:00,86.46,86.5,86.43,86.48,14200.0,66.8377,66.8686,66.8145,66.8532,14200.0
2013-12-17 11:40:00,86.48,86.52,86.47,86.5,12100.0,66.8532,66.8841,66.8454,66.8686,12100.0
2013-12-17 11:45:00,86.51,86.57,86.5,86.54,16900.0,66.8764,66.9228,66.8686,66.8996,16900.0
2013-12-17 11:50:00,86.56,86.64,86.54,86.62,18800.0,66.915,66.9769,66.8996,66.9614,18800.0
2013-12-17 11:55:00,86.62,86.63,86.59,86.61,14300.0,66.9614,66.9691,66.9382,66.9537,14300.0
2013-12-17 12:00:00,86.6,86.62,86.58,86.6,20400.0,66.9459,66.9614,66.9305,66.9459,20400.0
2013-12-17 12:05:00,86.6,86.61,86.57,86.59,14900.0,66.9459,66.9537,66.9228,66.9382,14900.0
2013-12-17 12:10:00,86.6,86.68,86.6,86.65,23000.0,66.9459,67.0078,66.9459,66.9846,23000.0
2013-12-17 12:15:00,86.64,86.67,86.64,86.65,11900.0,66.9769,67.0001,66.9769,66.9846,11900.0
2013-12-17 12:20:00,86.67,86.76,86.66,86.76,14700.0,67.0001,67.0696,66.9923,67.0696,14700.0
2013-12-17 12:25:00,86.75,86.76,86.71,86.71,14800.0,67.0619,67.0696,67.031,67.031,14800.0
2013-12-17 12:30:00,86.71,86.72,86.65,86.67,14100.0,67.031,67.0387,66.9846,67.0001,14100.0
2013-12-17 12:35:00,86.67,86.73,86.66,86.68,10000.0,67.0001,67.0464,66.9923,67.0078,10000.0
2013-12-17 12:40:00,86.69,86.72,86.68,86.72,11600.0,67.0155,67.0387,67.0078,67.0387,11600.0
2013-12-17 12:45:00,86.73,86.78,86.71,86.77,8400.0,67.0464,67.0851,67.031,67.0774,8400.0
2013-12-17 12:50:00,86.77,86.82,86.76,86.76,13300.0,67.0774,67.116,67.0696,67.0696,13300.0
2013-12-17 12:55:00,86.76,86.77,86.73,86.77,14300.0,67.0696,67.0774,67.0464,67.0774,14300.0
2013-12-17 13:00:00,86.78,86.79,86.76,86.77,10300.0,67.0851,67.0928,67.0696,67.0774,10300.0
2013-12-17 13:05:00,86.78,86.79,86.72,86.74,9300.0,67.0851,67.0928,67.0387,67.0542,9300.0
2013-12-17 13:10:00,86.74,86.75,86.69,86.69,12300.0,67.0542,67.0619,67.0155,67.0155,12300.0
2013-12-17 13:15:00,86.69,86.72,86.67,86.7,12800.0,67.0155,67.0387,67.0001,67.0232,12800.0
2013-12-17 13:20:00,86.7,86.74,86.7,86.71,14700.0,67.0232,67.0542,67.0232,67.031,14700.0
2013-12-17 13:25:00,86.71,86.79,86.7,86.79,12200.0,67.031,67.0928,67.0232,67.0928,12200.0
2013-12-17 13:30:00,86.79,86.85,86.77,86.83,18700.0,67.0928,67.1392,67.0774,67.1237,18700.0
2013-12-17 13:35:00,86.83,86.88,86.83,86.83,14700.0,67.1237,67.1624,67.1237,67.1237,14700.0
2013-12-17 13:40:00,86.85,86.87,86.81,86.81,11000.0,67.1392,67.1547,67.1083,67.1083,11000.0
2013-12-17 13:45:00,86.81,86.84,86.77,86.77,20200.0,67.1083,67.1315,67.0774,67.0774,20200.0
2013-12-17 13:50:00,86.77,86.77,86.69,86.69,16600.0,67.0774,67.0774,67.0155,67.0155,16600.0
2013-12-17 13:55:00,86.69,86.71,86.68,86.69,25000.0,67.0155,67.031,67.0078,67.0155,25000.0
2013-12-17 14:00:00,86.7,86.71,86.69,86.71,16000.0,67.0232,67.031,67.0155,67.031,16000.0
2013-12-17 14:05:00,86.7,86.81,86.68,86.81,43500.0,67.0232,67.1083,67.0078,67.1083,43500.0
2013-12-17 14:10:00,86.81,86.85,86.8,86.84,27700.0,67.1083,67.1392,67.1006,67.1315,27700.0
2013-12-17 14:15:00,86.85,86.87,86.83,86.87,21400.0,67.1392,67.1547,67.1237,67.1547,21400.0
2013-12-17 14:20:00,86.87,86.99,86.86,86.98,26200.0,67.1547,67.2474,67.1469,67.2397,26200.0
2013-12-17 14:25:00,86.97,87.0,86.94,86.95,21900.0,67.232,67.2552,67.2088,67.2165,21900.0
2013-12-17 14:30:00,86.94,86.95,86.85,86.85,15800.0,67.2088,67.2165,67.1392,67.1392,15800.0
2013-12-17 14:35:00,86.85,86.86,86.75,86.75,19100.0,67.1392,67.1469,67.0619,67.0619,19100.0
2013-12-17 14:40:00,86.75,86.78,86.74,86.74,11300.0,67.0619,67.0851,67.0542,67.0542,11300.0
2013-12-17 14:45:00,86.74,86.75,86.7,86.71,17800.0,67.0542,67.0619,67.0232,67.031,17800.0
2013-12-17 14:50:00,86.7,86.7,86.59,86.61,28600.0,67.0232,67.0232,66.9382,66.9537,28600.0
2013-12-17 14:55:00,86.6,86.63,86.58,86.58,11500.0,66.9459,66.9691,66.9305,66.9305,11500.0
2013-12-17 15:00:00,86.59,86.69,86.59,86.66,23400.0,66.9382,67.0155,66.9382,66.9923,23400.0
2013-12-17 15:05:00,86.67,86.69,86.66,86.68,16800.0,67.0001,67.0155,66.9923,67.0078,16800.0
2013-12-17 15:10:00,86.69,86.7,86.66,86.68,20300.0,67.0155,67.0232,66.9923,67.0078,20300.0
2013-12-17 15:15:00,86.67,86.67,86.62,86.67,22200.0,67.0001,67.0001,66.9614,67.0001,22200.0
2013-12-17 15:20:00,86.66,86.7,86.66,86.69,20700.0,66.9923,67.0232,66.9923,67.0155,20700.0
2013-12-17 15:25:00,86.69,86.8,86.68,86.79,47900.0,67.0155,67.1006,67.0078,67.0928,47900.0
2013-12-17 15:30:00,86.79,86.83,86.74,86.75,71000.0,67.0928,67.1237,67.0542,67.0619,71000.0
2013-12-17 15:35:00,86.73,86.73,86.65,86.67,31900.0,67.0464,67.0464,66.9846,67.0001,31900.0
2013-12-17 15:40:00,86.66,86.7,86.65,86.66,73800.0,66.9923,67.0232,66.9846,66.9923,73800.0
2013-12-17 15:45:00,86.65,86.72,86.65,86.68,63300.0,66.9846,67.0387,66.9846,67.0078,63300.0
2013-12-17 15:50:00,86.68,86.68,86.61,86.63,48100.0,67.0078,67.0078,66.9537,66.9691,48100.0
2013-12-17 15:55:00,86.63,86.64,86.57,86.58,82600.0,66.9691,66.9769,66.9228,66.9305,82600.0
2013-12-18 09:30:00,86.96,87.16,86.7,87.09,64400.0,67.2242,67.3789,67.0232,67.3247,64400.0
2013-12-18 09:35:00,87.13,87.27,87.05,87.11,37400.0,67.3557,67.4639,67.2938,67.3402,37400.0
2013-12-18 09:40:00,87.13,87.29,87.07,87.18,67700.0,67.3557,67.4793,67.3093,67.3943,67700.0
2013-12-18 09:45:00,87.14,87.17,86.94,86.94,43300.0,67.3634,67.3866,67.2088,67.2088,43300.0
2013-12-18 09:50:00,87.0,87.12,86.98,87.11,39000.0,67.2552,67.3479,67.2397,67.3402,39000.0
2013-12-18 09:55:00,87.11,87.18,87.05,87.12,16700.0,67.3402,67.3943,67.2938,67.3479,16700.0
2013-12-18 10:00:00,87.13,87.13,87.02,87.03,19200.0,67.3557,67.3557,67.2706,67.2784,19200.0
2013-12-18 10:05:00,87.01,87.07,87.0,87.03,19000.0,67.2629,67.3093,67.2552,67.2784,19000.0
2013-12-18 10:10:00,87.03,87.03,86.9,86.9,23500.0,67.2784,67.2784,67.1779,67.1779,23500.0
2013-12-18 10:15:00,86.89,86.9,86.85,86.86,15800.0,67.1701,67.1779,67.1392,67.1469,15800.0
2013-12-18 10:20:00,86.85,86.85,86.75,86.79,17000.0,67.1392,67.1392,67.0619,67.0928,17000.0
2013-12-18 10:25:00,86.79,86.83,86.77,86.77,9000.0,67.0928,67.1237,67.0774,67.0774,9000.0
2013-12-18 10:30:00,86.77,86.81,86.76,86.76,16200.0,67.0774,67.1083,67.0696,67.0696,16200.0
2013-12-18 10:35:00,86.76,86.81,86.75,86.77,13500.0,67.0696,67.1083,67.0619,67.0774,13500.0
2013-12-18 10:40:00,86.78,86.81,86.76,86.81,15100.0,67.0851,67.1083,67.0696,67.1083,15100.0
2013-12-18 10:45:00,86.81,86.82,86.75,86.75,16800.0,67.1083,67.116,67.0619,67.0619,16800.0
2013-12-18 10:50:00,86.75,86.75,86.64,86.68,26600.0,67.0619,67.0619,66.9769,67.0078,26600.0
2013-12-18 10:55:00,86.69,86.76,86.69,86.73,17700.0,67.0155,67.0696,67.0155,67.0464,17700.0
2013-12-18 11:00:00,86.72,86.76,86.69,86.7,13000.0,67.0387,67.0696,67.0155,67.0232,13000.0
2013-12-18 11:05:00,86.7,86.75,86.69,86.75,14600.0,67.0232,67.0619,67.0155,67.0619,14600.0
2013-12-18 11:10:00,86.76,86.78,86.73,86.77,16800.0,67.0696,67.0851,67.0464,67.0774,16800.0
2013-12-18 11:15:00,86.77,86.83,86.76,86.8,13100.0,67.0774,67.1237,67.0696,67.1006,13100.0
2013-12-18 11:20:00,86.82,86.83,86.78,86.83,14300.0,67.116,67.1237,67.0851,67.1237,14300.0
2013-12-18 11:25:00,86.82,86.83,86.77,86.78,12500.0,67.116,67.1237,67.0774,67.0851,12500.0
2013-12-18 11:30:00,86.77,86.77,86.7,86.7,17700.0,67.0774,67.0774,67.0232,67.0232,17700.0
2013-12-18 11:35:00,86.7,86.77,86.7,86.77,17100.0,67.0232,67.0774,67.0232,67.0774,17100.0
2013-12-18 11:40:00,86.77,86.81,86.76,86.8,24400.0,67.0774,67.1083,67.0696,67.1006,24400.0
2013-12-18 11:45:00,86.82,86.82,86.74,86.76,21700.0,67.116,67.116,67.0542,67.0696,21700.0
2013-12-18 11:50:00,86.76,86.85,86.74,86.83,19500.0,67.0696,67.1392,67.0542,67.1237,19500.0
2013-12-18 11:55:00,86.84,86.9,86.83,86.89,16200.0,67.1315,67.1779,67.1237,67.1701,16200.0
2013-12-18 12:00:00,86.88,86.95,86.87,86.95,17400.0,67.1624,67.2165,67.1547,67.2165,17400.0
2013-12-18 12:05:00,86.95,86.99,86.95,86.98,13800.0,67.2165,67.2474,67.2165,67.2397,13800.0
2013-12-18 12:10:00,86.97,87.13,86.97,87.11,30800.0,67.232,67.3557,67.232,67.3402,30800.0
2013-12-18 12:15:00,87.12,87.18,87.12,87.17,26600.0,67.3479,67.3943,67.3479,67.3866,26600.0
2013-12-18 12:20:00,87.17,87.24,87.16,87.23,23100.0,67.3866,67.4407,67.3789,67.433,23100.0
2013-12-18 12:25:00,87.23,87.3,87.22,87.3,28600.0,67.433,67.4871,67.4252,67.4871,28600.0
2013-12-18 12:30:00,87.3,87.32,87.28,87.29,24500.0,67.4871,67.5025,67.4716,67.4793,24500.0
2013-12-18 12:35:00,87.28,87.29,87.12,87.12,24500.0,67.4716,67.4793,67.3479,67.3479,24500.0
2013-12-18 12:40:00,87.12,87.15,87.1,87.14,28600.0,67.3479,67.3711,67.3325,67.3634,28600.0
2013-12-18 12:45:00,87.15,87.22,87.14,87.16,16300.0,67.3711,67.4252,67.3634,67.3789,16300.0
2013-12-18 12:50:00,87.15,87.18,87.13,87.17,9700.0,67.3711,67.3943,67.3557,67.3866,9700.0
2013-12-18 12:55:00,87.18,87.24,87.16,87.19,22700.0,67.3943,67.4407,67.3789,67.402,22700.0
2013-12-18 13:00:00,87.18,87.19,87.04,87.09,24000.0,67.3943,67.402,67.2861,67.3247,24000.0
2013-12-18 13:05:00,87.08,87.08,87.04,87.06,16600.0,67.317,67.317,67.2861,67.3015,16600.0
2013-12-18 13:10:00,87.07,87.07,86.88,86.9,24300.0,67.3093,67.3093,67.1624,67.1779,24300.0
2013-12-18 13:15:00,86.9,86.95,86.88,86.95,22500.0,67.1779,67.2165,67.1624,67.2165,22500.0
2013-12-18 13:20:00,86.93,86.94,86.9,86.93,22100.0,67.201,67.2088,67.1779,67.201,22100.0
2013-12-18 13:25:00,86.93,86.93,86.87,86.89,18100.0,67.201,67.201,67.1547,67.1701,18100.0
2013-12-18 13:30:00,86.89,86.91,86.86,86.87,17700.0,67.1701,67.1856,67.1469,67.1547,17700.0
2013-12-18 13:35:00,86.86,86.96,86.86,86.96,17100.0,67.1469,67.2242,67.1469,67.2242,17100.0
2013-12-18 13:40:00,86.96,86.98,86.92,86.98,12500.0,67.2242,67.2397,67.1933,67.2397,12500.0
2013-12-18 13:45:00,86.97,87.03,86.97,87.02,13500.0,67.232,67.2784,67.232,67.2706,13500.0
2013-12-18 13:50:00,87.02,87.03,86.96,87.01,38100.0,67.2706,67.2784,67.2242,67.2629,38100.0
2013-12-18 13:55:00,87.01,87.53,86.99,87.23,56100.0,67.2629,67.6649,67.2474,67.433,56100.0
2013-12-18 14:00:00,87.25,87.6,86.62,87.51,151000.0,67.4484,67.719,66.9614,67.6494,151000.0
2013-12-18 14:05:00,87.47,87.73,87.44,87.58,89700.0,67.6185,67.8195,67.5953,67.7035,89700.0
2013-12-18 14:10:00,87.59,87.74,87.52,87.61,47600.0,67.7113,67.8272,67.6571,67.7267,47600.0
2013-12-18 14:15:00,87.56,87.7,87.53,87.68,48600.0,67.6881,67.7963,67.6649,67.7808,48600.0
2013-12-18 14:20:00,87.66,87.69,87.58,87.66,66200.0,67.7654,67.7886,67.7035,67.7654,66200.0
2013-12-18 14:25:00,87.66,87.66,87.52,87.56,48900.0,67.7654,67.7654,67.6571,67.6881,48900.0
2013-12-18 14:30:00,87.57,87.59,87.5,87.56,52300.0,67.6958,67.7113,67.6417,67.6881,52300.0
2013-12-18 14:35:00,87.55,87.81,87.55,87.81,60800.0,67.6803,67.8813,67.6803,67.8813,60800.0
2013-12-18 14:40:00,87.81,87.81,87.61,87.64,92200.0,67.8813,67.8813,67.7267,67.7499,92200.0
2013-12-18 14:45:00,87.63,87.69,87.51,87.52,40000.0,67.7422,67.7886,67.6494,67.6571,40000.0
2013-12-18 14:50:00,87.52,87.59,87.5,87.55,31600.0,67.6571,67.7113,67.6417,67.6803,31600.0
2013-12-18 14:55:00,87.53,87.55,87.47,87.53,38600.0,67.6649,67.6803,67.6185,67.6649,38600.0
2013-12-18 15:00:00,87.53,87.56,87.48,87.51,29100.0,67.6649,67.6881,67.6262,67.6494,29100.0
2013-12-18 15:05:00,87.53,87.57,87.51,87.56,26600.0,67.6649,67.6958,67.6494,67.6881,26600.0
2013-12-18 15:10:00,87.56,87.71,87.56,87.7,51700.0,67.6881,67.804,67.6881,67.7963,51700.0
2013-12-18 15:15:00,87.7,87.8,87.69,87.8,53500.0,67.7963,67.8736,67.7886,67.8736,53500.0
2013-12-18 15:20:00,87.79,87.92,87.79,87.88,66500.0,67.8659,67.9664,67.8659,67.9354,66500.0
2013-12-18 15:25:00,87.89,87.89,87.82,87.87,53600.0,67.9432,67.9432,67.8891,67.9277,53600.0
2013-12-18 15:30:00,87.87,87.91,87.78,87.82,57700.0,67.9277,67.9586,67.8581,67.8891,57700.0
2013-12-18 15:35:00,87.83,87.95,87.8,87.94,79100.0,67.8968,67.9896,67.8736,67.9818,79100.0
2013-12-18 15:40:00,87.94,88.06,87.92,88.03,80400.0,67.9818,68.0746,67.9664,68.0514,80400.0
2013-12-18 15:45:00,88.04,88.12,87.99,88.01,103900.0,68.0591,68.121,68.0205,68.0359,103900.0
2013-12-18 15:50:00,88.0,88.04,87.98,87.99,100600.0,68.0282,68.0591,68.0127,68.0205,100600.0
2013-12-18 15:55:00,87.99,88.15,87.95,88.15,214000.0,68.0205,68.1442,67.9896,68.1442,214000.0
2013-12-19 09:30:00,87.79,88.32,87.79,88.2,62300.0,67.8659,68.2756,67.8659,68.1828,62300.0
2013-12-19 09:35:00,88.2,88.39,88.13,88.31,42300.0,68.1828,68.3297,68.1287,68.2679,42300.0
2013-12-19 09:40:00,88.28,88.39,88.21,88.39,28200.0,68.2447,68.3297,68.1906,68.3297,28200.0
2013-12-19 09:45:00,88.39,88.46,88.31,88.33,42600.0,68.3297,68.3838,68.2679,68.2833,42600.0
2013-12-19 09:50:00,88.32,88.4,88.3,88.39,38200.0,68.2756,68.3374,68.2601,68.3297,38200.0
2013-12-19 09:55:00,88.38,88.42,88.3,88.37,18500.0,68.322,68.3529,68.2601,68.3142,18500.0
2013-12-19 10:00:00,88.37,88.37,88.15,88.21,30600.0,68.3142,68.3142,68.1442,68.1906,30600.0
2013-12-19 10:05:00,88.24,88.28,88.15,88.24,24000.0,68.2137,68.2447,68.1442,68.2137,24000.0
2013-12-19 10:10:00,88.24,88.25,88.16,88.22,32700.0,68.2137,68.2215,68.1519,68.1983,32700.0
2013-12-19 10:15:00,88.22,88.32,88.18,88.28,33500.0,68.1983,68.2756,68.1674,68.2447,33500.0
2013-12-19 10:20:00,88.31,88.37,88.29,88.33,19900.0,68.2679,68.3142,68.2524,68.2833,19900.0
2013-12-19 10:25:00,88.33,88.41,88.32,88.37,16400.0,68.2833,68.3452,68.2756,68.3142,16400.0
2013-12-19 10:30:00,88.38,88.45,88.37,88.42,32800.0,68.322,68.3761,68.3142,68.3529,32800.0
2013-12-19 10:35:00,88.42,88.51,88.41,88.51,20100.0,68.3529,68.4225,68.3452,68.4225,20100.0
2013-12-19 10:40:00,88.5,88.6,88.48,88.6,26700.0,68.4147,68.492,68.3993,68.492,26700.0
2013-12-19 10:45:00,88.6,88.6,88.51,88.54,23500.0,68.492,68.492,68.4225,68.4457,23500.0
2013-12-19 10:50:00,88.54,88.64,88.54,88.62,21100.0,68.4457,68.523,68.4457,68.5075,21100.0
2013-12-19 10:55:00,88.62,88.63,88.52,88.53,13500.0,68.5075,68.5152,68.4302,68.4379,13500.0
2013-12-19 11:00:00,88.54,88.56,88.43,88.44,19800.0,68.4457,68.4611,68.3606,68.3684,19800.0
2013-12-19 11:05:00,88.45,88.5,88.43,88.5,7900.0,68.3761,68.4147,68.3606,68.4147,7900.0
2013-12-19 11:10:00,88.48,88.53,88.47,88.48,14300.0,68.3993,68.4379,68.3915,68.3993,14300.0
2013-12-19 11:15:00,88.48,88.49,88.4,88.42,17500.0,68.3993,68.407,68.3374,68.3529,17500.0
2013-12-19 11:20:00,88.41,88.5,88.41,88.5,15500.0,68.3452,68.4147,68.3452,68.4147,15500.0
2013-12-19 11:25:00,88.49,88.51,88.42,88.5,16100.0,68.407,68.4225,68.3529,68.4147,16100.0
2013-12-19 11:30:00,88.48,88.55,88.47,88.54,16800.0,68.3993,68.4534,68.3915,68.4457,16800.0
2013-12-19 11:35:00,88.53,88.54,88.49,88.5,14400.0,68.4379,68.4457,68.407,68.4147,14400.0
2013-12-19 11:40:00,88.5,88.54,88.48,88.49,13900.0,68.4147,68.4457,68.3993,68.407,13900.0
2013-12-19 11:45:00,88.48,88.55,88.47,88.53,13200.0,68.3993,68.4534,68.3915,68.4379,13200.0
2013-12-19 11:50:00,88.55,88.58,88.49,88.58,20300.0,68.4534,68.4766,68.407,68.4766,20300.0
2013-12-19 11:55:00,88.57,88.62,88.57,88.61,19400.0,68.4688,68.5075,68.4688,68.4998,19400.0
2013-12-19 12:00:00,88.6,88.61,88.49,88.49,23300.0,68.492,68.4998,68.407,68.407,23300.0
2013-12-19 12:05:00,88.49,88.52,88.45,88.51,20700.0,68.407,68.4302,68.3761,68.4225,20700.0
2013-12-19 12:10:00,88.51,88.53,88.46,88.52,11800.0,68.4225,68.4379,68.3838,68.4302,11800.0
2013-12-19 12:15:00,88.51,88.64,88.51,88.61,13500.0,68.4225,68.523,68.4225,68.4998,13500.0
2013-12-19 12:20:00,88.59,88.7,88.59,88.68,26200.0,68.4843,68.5693,68.4843,68.5539,26200.0
2013-12-19 12:25:00,88.67,88.69,88.64,88.67,17900.0,68.5462,68.5616,68.523,68.5462,17900.0
2013-12-19 12:30:00,88.67,88.72,88.67,88.71,19700.0,68.5462,68.5848,68.5462,68.5771,19700.0
2013-12-19 12:35:00,88.7,88.71,88.67,88.7,10600.0,68.5693,68.5771,68.5462,68.5693,10600.0
2013-12-19 12:40:00,88.69,88.74,88.69,88.72,13800.0,68.5616,68.6003,68.5616,68.5848,13800.0
2013-12-19 12:45:00,88.72,88.72,88.66,88.67,10300.0,68.5848,68.5848,68.5384,68.5462,10300.0
2013-12-19 12:50:00,88.67,88.68,88.57,88.57,12100.0,68.5462,68.5539,68.4688,68.4688,12100.0
2013-12-19 12:55:00,88.57,88.59,88.56,88.59,14500.0,68.4688,68.4843,68.4611,68.4843,14500.0
2013-12-19 13:00:00,88.59,88.62,88.56,88.56,18700.0,68.4843,68.5075,68.4611,68.4611,18700.0
2013-12-19 13:05:00,88.56,88.73,88.56,88.73,31600.0,68.4611,68.5925,68.4611,68.5925,31600.0
2013-12-19 13:10:00,88.71,88.81,88.71,88.8,18700.0,68.5771,68.6544,68.5771,68.6466,18700.0
2013-12-19 13:15:00,88.81,88.87,88.81,88.87,26600.0,68.6544,68.7008,68.6544,68.7008,26600.0
2013-12-19 13:20:00,88.87,88.89,88.85,88.87,15600.0,68.7008,68.7162,68.6853,68.7008,15600.0
2013-12-19 13:25:00,88.86,88.88,88.8,88.81,21400.0,68.693,68.7085,68.6466,68.6544,21400.0
2013-12-19 13:30:00,88.79,88.83,88.78,88.78,17900.0,68.6389,68.6698,68.6312,68.6312,17900.0
2013-12-19 13:35:00,88.78,88.83,88.77,88.82,10800.0,68.6312,68.6698,68.6235,68.6621,10800.0
2013-12-19 13:40:00,88.82,88.84,88.78,88.78,17100.0,68.6621,68.6776,68.6312,68.6312,17100.0
2013-12-19 13:45:00,88.78,88.8,88.68,88.68,22200.0,68.6312,68.6466,68.5539,68.5539,22200.0
2013-12-19 13:50:00,88.68,88.76,88.67,88.76,18400.0,68.5539,68.6157,68.5462,68.6157,18400.0
2013-12-19 13:55:00,88.75,88.76,88.72,88.74,16800.0,68.608,68.6157,68.5848,68.6003,16800.0
2013-12-19 14:00:00,88.75,88.79,88.74,88.74,20600.0,68.608,68.6389,68.6003,68.6003,20600.0
2013-12-19 14:05:00,88.73,88.81,88.72,88.79,27100.0,68.5925,68.6544,68.5848,68.6389,27100.0
2013-12-19 14:10:00,88.8,88.84,88.79,88.83,22200.0,68.6466,68.6776,68.6389,68.6698,22200.0
2013-12-19 14:15:00,88.83,88.88,88.82,88.88,25800.0,68.6698,68.7085,68.6621,68.7085,25800.0
2013-12-19 14:20:00,88.88,88.88,88.8,88.8,26800.0,68.7085,68.7085,68.6466,68.6466,26800.0
2013-12-19 14:25:00,88.8,88.81,88.74,88.75,17400.0,68.6466,68.6544,68.6003,68.608,17400.0
2013-12-19 14:30:00,88.74,88.84,88.73,88.83,24400.0,68.6003,68.6776,68.5925,68.6698,24400.0
2013-12-19 14:35:00,88.83,88.85,88.78,88.8,17400.0,68.6698,68.6853,68.6312,68.6466,17400.0
2013-12-19 14:40:00,88.79,88.86,88.78,88.82,19000.0,68.6389,68.693,68.6312,68.6621,19000.0
2013-12-19 14:45:00,88.83,88.87,88.81,88.86,20300.0,68.6698,68.7008,68.6544,68.693,20300.0
2013-12-19 14:50:00,88.85,88.87,88.82,88.83,21300.0,68.6853,68.7008,68.6621,68.6698,21300.0
2013-12-19 14:55:00,88.83,88.91,88.83,88.88,25000.0,68.6698,68.7317,68.6698,68.7085,25000.0
2013-12-19 15:00:00,88.87,88.92,88.84,88.89,33000.0,68.7008,68.7394,68.6776,68.7162,33000.0
2013-12-19 15:05:00,88.9,88.9,88.86,88.87,25700.0,68.724,68.724,68.693,68.7008,25700.0
2013-12-19 15:10:00,88.86,88.9,88.85,88.89,34300.0,68.693,68.724,68.6853,68.7162,34300.0
2013-12-19 15:15:00,88.89,88.93,88.88,88.91,26700.0,68.7162,68.7471,68.7085,68.7317,26700.0
2013-12-19 15:20:00,88.92,88.93,88.9,88.92,21700.0,68.7394,68.7471,68.724,68.7394,21700.0
2013-12-19 15:25:00,88.93,88.93,88.82,88.85,42100.0,68.7471,68.7471,68.6621,68.6853,42100.0
2013-12-19 15:30:00,88.84,88.85,88.79,88.82,36100.0,68.6776,68.6853,68.6389,68.6621,36100.0
2013-12-19 15:35:00,88.81,88.86,88.8,88.8,36200.0,68.6544,68.693,68.6466,68.6466,36200.0
2013-12-19 15:40:00,88.81,88.87,88.77,88.78,48300.0,68.6544,68.7008,68.6235,68.6312,48300.0
2013-12-19 15:45:00,88.78,88.79,88.72,88.72,64500.0,68.6312,68.6389,68.5848,68.5848,64500.0
2013-12-19 15:50:00,88.73,88.74,88.7,88.72,71800.0,68.5925,68.6003,68.5693,68.5848,71800.0
2013-12-19 15:55:00,88.71,88.85,88.71,88.78,109400.0,68.5771,68.6853,68.5771,68.6312,109400.0
2013-12-20 09:30:00,88.67,89.29,88.62,89.29,578700.0,68.5462,69.0254,68.5075,69.0254,578700.0
2013-12-20 09:35:00,89.27,89.42,89.21,89.4,33200.0,69.01,69.1259,68.9636,69.1105,33200.0
2013-12-20 09:40:00,89.4,89.41,89.22,89.25,20800.0,69.1105,69.1182,68.9713,68.9945,20800.0
2013-12-20 09:45:00,89.22,89.35,89.15,89.15,22900.0,68.9713,69.0718,68.9172,68.9172,22900.0
2013-12-20 09:50:00,89.19,89.2,89.07,89.19,24400.0,68.9481,68.9559,68.8554,68.9481,24400.0
2013-12-20 09:55:00,89.16,89.22,89.12,89.15,32200.0,68.9249,68.9713,68.894,68.9172,32200.0
2013-12-20 10:00:00,89.16,89.25,89.12,89.24,17500.0,68.9249,68.9945,68.894,68.9868,17500.0
2013-12-20 10:05:00,89.22,89.27,89.2,89.25,22700.0,68.9713,69.01,68.9559,68.9945,22700.0
2013-12-20 10:10:00,89.26,89.27,89.18,89.26,21800.0,69.0023,69.01,68.9404,69.0023,21800.0
2013-12-20 10:15:00,89.26,89.27,89.2,89.2,23800.0,69.0023,69.01,68.9559,68.9559,23800.0
2013-12-20 10:20:00,89.2,89.25,89.17,89.21,15100.0,68.9559,68.9945,68.9327,68.9636,15100.0
2013-12-20 10:25:00,89.21,89.25,89.16,89.21,21100.0,68.9636,68.9945,68.9249,68.9636,21100.0
2013-12-20 10:30:00,89.22,89.29,89.2,89.26,15700.0,68.9713,69.0254,68.9559,69.0023,15700.0
2013-12-20 10:35:00,89.25,89.28,89.21,89.26,12400.0,68.9945,69.0177,68.9636,69.0023,12400.0
2013-12-20 10:40:00,89.27,89.27,89.22,89.26,16300.0,69.01,69.01,68.9713,69.0023,16300.0
2013-12-20 10:45:00,89.26,89.32,89.24,89.3,31000.0,69.0023,69.0486,68.9868,69.0332,31000.0
2013-12-20 10:50:00,89.29,89.29,89.2,89.22,11900.0,69.0254,69.0254,68.9559,68.9713,11900.0
2013-12-20 10:55:00,89.23,89.25,89.14,89.14,12400.0,68.9791,68.9945,68.9095,68.9095,12400.0
2013-12-20 11:00:00,89.13,89.21,89.09,89.18,13600.0,68.9018,68.9636,68.8708,68.9404,13600.0
2013-12-20 11:05:00,89.16,89.32,89.16,89.29,13100.0,68.9249,69.0486,68.9249,69.0254,13100.0
2013-12-20 11:10:00,89.28,89.38,89.28,89.35,26000.0,69.0177,69.095,69.0177,69.0718,26000.0
2013-12-20 11:15:00,89.32,89.34,89.3,89.33,12300.0,69.0486,69.0641,69.0332,69.0564,12300.0
2013-12-20 11:20:00,89.32,89.34,89.3,89.33,12500.0,69.0486,69.0641,69.0332,69.0564,12500.0
2013-12-20 11:25:00,89.33,89.33,89.23,89.24,18600.0,69.0564,69.0564,68.9791,68.9868,18600.0
2013-12-20 11:30:00,89.24,89.41,89.24,89.39,23300.0,68.9868,69.1182,68.9868,69.1027,23300.0
2013-12-20 11:35:00,89.39,89.47,89.39,89.47,11000.0,69.1027,69.1646,69.1027,69.1646,11000.0
2013-12-20 11:40:00,89.47,89.5,89.42,89.46,22600.0,69.1646,69.1878,69.1259,69.1569,22600.0
2013-12-20 11:45:00,89.45,89.49,89.44,89.47,16400.0,69.1491,69.1801,69.1414,69.1646,16400.0
2013-12-20 11:50:00,89.49,89.58,89.48,89.55,17100.0,69.1801,69.2496,69.1723,69.2264,17100.0
2013-12-20 11:55:00,89.55,89.55,89.48,89.51,11200.0,69.2264,69.2264,69.1723,69.1955,11200.0
2013-12-20 12:00:00,89.51,89.53,89.47,89.51,10600.0,69.1955,69.211,69.1646,69.1955,10600.0
2013-12-20 12:05:00,89.51,89.55,89.48,89.52,13200.0,69.1955,69.2264,69.1723,69.2032,13200.0
2013-12-20 12:10:00,89.52,89.57,89.49,89.52,18100.0,69.2032,69.2419,69.1801,69.2032,18100.0
2013-12-20 12:15:00,89.53,89.56,89.52,89.55,9300.0,69.211,69.2342,69.2032,69.2264,9300.0
2013-12-20 12:20:00,89.54,89.6,89.53,89.54,28000.0,69.2187,69.2651,69.211,69.2187,28000.0
2013-12-20 12:25:00,89.56,89.64,89.54,89.59,122100.0,69.2342,69.296,69.2187,69.2574,122100.0
2013-12-20 12:30:00,89.61,89.62,89.54,89.55,50300.0,69.2728,69.2805,69.2187,69.2264,50300.0
2013-12-20 12:35:00,89.54,89.62,89.51,89.53,100000.0,69.2187,69.2805,69.1955,69.211,100000.0
2013-12-20 12:40:00,89.52,89.54,89.5,89.51,15000.0,69.2032,69.2187,69.1878,69.1955,15000.0
2013-12-20 12:45:00,89.51,89.51,89.42,89.43,19100.0,69.1955,69.1955,69.1259,69.1337,19100.0
2013-12-20 12:50:00,89.44,89.51,89.44,89.51,16100.0,69.1414,69.1955,69.1414,69.1955,16100.0
2013-12-20 12:55:00,89.52,89.55,89.45,89.45,18100.0,69.2032,69.2264,69.1491,69.1491,18100.0
2013-12-20 13:00:00,89.46,89.48,89.39,89.39,36700.0,69.1569,69.1723,69.1027,69.1027,36700.0
2013-12-20 13:05:00,89.39,89.42,89.39,89.42,20200.0,69.1027,69.1259,69.1027,69.1259,20200.0
2013-12-20 13:10:00,89.41,89.41,89.3,89.3,34100.0,69.1182,69.1182,69.0332,69.0332,34100.0
2013-12-20 13:15:00,89.3,89.36,89.3,89.36,14700.0,69.0332,69.0796,69.0332,69.0796,14700.0
2013-12-20 13:20:00,89.35,89.37,89.33,89.36,16900.0,69.0718,69.0873,69.0564,69.0796,16900.0
2013-12-20 13:25:00,89.37,89.4,89.36,89.39,13600.0,69.0873,69.1105,69.0796,69.1027,13600.0
2013-12-20 13:30:00,89.4,89.42,89.36,89.4,13100.0,69.1105,69.1259,69.0796,69.1105,13100.0
2013-12-20 13:35:00,89.39,89.46,89.39,89.46,17200.0,69.1027,69.1569,69.1027,69.1569,17200.0
2013-12-20 13:40:00,89.45,89.47,89.43,89.47,12900.0,69.1491,69.1646,69.1337,69.1646,12900.0
2013-12-20 13:45:00,89.47,89.5,89.44,89.49,17900.0,69.1646,69.1878,69.1414,69.1801,17900.0
2013-12-20 13:50:00,89.5,89.59,89.45,89.51,26200.0,69.1878,69.2574,69.1491,69.1955,26200.0
2013-12-20 13:55:00,89.5,89.56,89.47,89.51,82700.0,69.1878,69.2342,69.1646,69.1955,82700.0
2013-12-20 14:00:00,89.51,89.52,89.4,89.43,12600.0,69.1955,69.2032,69.1105,69.1337,12600.0
2013-12-20 14:05:00,89.43,89.53,89.43,89.49,17400.0,69.1337,69.211,69.1337,69.1801,17400.0
2013-12-20 14:10:00,89.5,89.54,89.49,89.5,15500.0,69.1878,69.2187,69.1801,69.1878,15500.0
2013-12-20 14:15:00,89.5,89.53,89.5,89.52,19100.0,69.1878,69.211,69.1878,69.2032,19100.0
2013-12-20 14:20:00,89.52,89.53,89.46,89.48,19400.0,69.2032,69.211,69.1569,69.1723,19400.0
2013-12-20 14:25:00,89.48,89.49,89.44,89.44,23900.0,69.1723,69.1801,69.1414,69.1414,23900.0
2013-12-20 14:30:00,89.44,89.45,89.43,89.44,22900.0,69.1414,69.1491,69.1337,69.1414,22900.0
2013-12-20 14:35:00,89.44,89.47,89.4,89.41,25200.0,69.1414,69.1646,69.1105,69.1182,25200.0
2013-12-20 14:40:00,89.41,89.5,89.4,89.49,15000.0,69.1182,69.1878,69.1105,69.1801,15000.0
2013-12-20 14:45:00,89.49,89.51,89.45,89.45,30600.0,69.1801,69.1955,69.1491,69.1491,30600.0
2013-12-20 14:50:00,89.46,89.46,89.4,89.41,19100.0,69.1569,69.1569,69.1105,69.1182,19100.0
2013-12-20 14:55:00,89.41,89.45,89.4,89.44,14800.0,69.1182,69.1491,69.1105,69.1414,14800.0
2013-12-20 15:00:00,89.44,89.45,89.39,89.39,19800.0,69.1414,69.1491,69.1027,69.1027,19800.0
2013-12-20 15:05:00,89.4,89.45,89.4,89.45,20100.0,69.1105,69.1491,69.1105,69.1491,20100.0
2013-12-20 15:10:00,89.45,89.54,89.45,89.53,25200.0,69.1491,69.2187,69.1491,69.211,25200.0
2013-12-20 15:15:00,89.53,89.57,89.53,89.56,20400.0,69.211,69.2419,69.211,69.2342,20400.0
2013-12-20 15:20:00,89.56,89.56,89.5,89.5,31200.0,69.2342,69.2342,69.1878,69.1878,31200.0
2013-12-20 15:25:00,89.51,89.53,89.42,89.44,40700.0,69.1955,69.211,69.1259,69.1414,40700.0
2013-12-20 15:30:00,89.45,89.51,89.44,89.49,42700.0,69.1491,69.1955,69.1414,69.1801,42700.0
2013-12-20 15:35:00,89.48,89.51,89.44,89.51,57800.0,69.1723,69.1955,69.1414,69.1955,57800.0
2013-12-20 15:40:00,89.51,89.52,89.46,89.47,51400.0,69.1955,69.2032,69.1569,69.1646,51400.0
2013-12-20 15:45:00,89.46,89.46,89.34,89.34,116700.0,69.1569,69.1569,69.0641,69.0641,116700.0
2013-12-20 15:50:00,89.34,89.38,89.32,89.32,88700.0,69.0641,69.095,69.0486,69.0486,88700.0
2013-12-20 15:55:00,89.32,89.33,89.17,89.21,277600.0,69.0486,69.0564,68.9327,68.9636,277600.0
2013-12-23 09:30:00,89.91,89.91,89.37,89.5,63400.0,69.5047,69.5047,69.0873,69.1878,63400.0
2013-12-23 09:35:00,89.4,89.61,89.35,89.46,19900.0,69.1105,69.2728,69.0718,69.1569,19900.0
2013-12-23 09:40:00,89.46,89.51,89.45,89.5,10700.0,69.1569,69.1955,69.1491,69.1878,10700.0
2013-12-23 09:45:00,89.51,89.55,89.47,89.52,14400.0,69.1955,69.2264,69.1646,69.2032,14400.0
2013-12-23 09:50:00,89.49,89.51,89.28,89.31,17600.0,69.1801,69.1955,69.0177,69.0409,17600.0
2013-12-23 09:55:00,89.31,89.36,89.28,89.36,10800.0,69.0409,69.0796,69.0177,69.0796,10800.0
2013-12-23 10:00:00,89.36,89.56,89.17,89.22,31200.0,69.0796,69.2342,68.9327,68.9713,31200.0
2013-12-23 10:05:00,89.24,89.25,89.11,89.18,31300.0,68.9868,68.9945,68.8863,68.9404,31300.0
2013-12-23 10:10:00,89.18,89.29,89.15,89.28,52200.0,68.9404,69.0254,68.9172,69.0177,52200.0
2013-12-23 10:15:00,89.26,89.27,89.2,89.22,12300.0,69.0023,69.01,68.9559,68.9713,12300.0
2013-12-23 10:20:00,89.2,89.23,89.13,89.22,15800.0,68.9559,68.9791,68.9018,68.9713,15800.0
2013-12-23 10:25:00,89.24,89.28,89.2,89.21,11700.0,68.9868,69.0177,68.9559,68.9636,11700.0
2013-12-23 10:30:00,89.21,89.23,89.18,89.19,20200.0,68.9636,68.9791,68.9404,68.9481,20200.0
2013-12-23 10:35:00,89.18,89.2,89.14,89.17,20400.0,68.9404,68.9559,68.9095,68.9327,20400.0
2013-12-23 10:40:00,89.19,89.29,89.18,89.29,35500.0,68.9481,69.0254,68.9404,69.0254,35500.0
2013-12-23 10:45:00,89.28,89.28,89.19,89.21,12600.0,69.0177,69.0177,68.9481,68.9636,12600.0
2013-12-23 10:50:00,89.21,89.22,89.16,89.19,17100.0,68.9636,68.9713,68.9249,68.9481,17100.0
2013-12-23 10:55:00,89.16,89.29,89.16,89.29,10900.0,68.9249,69.0254,68.9249,69.0254,10900.0
2013-12-23 11:00:00,89.27,89.27,89.22,89.24,9600.0,69.01,69.01,68.9713,68.9868,9600.0
2013-12-23 11:05:00,89.24,89.24,89.18,89.18,12000.0,68.9868,68.9868,68.9404,68.9404,12000.0
2013-12-23 11:10:00,89.17,89.19,89.16,89.17,16100.0,68.9327,68.9481,68.9249,68.9327,16100.0
2013-12-23 11:15:00,89.18,89.2,89.18,89.18,18500.0,68.9404,68.9559,68.9404,68.9404,18500.0
2013-12-23 11:20:00,89.18,89.19,89.16,89.17,16600.0,68.9404,68.9481,68.9249,68.9327,16600.0
2013-12-23 11:25:00,89.17,89.2,89.14,89.2,14100.0,68.9327,68.9559,68.9095,68.9559,14100.0
2013-12-23 11:30:00,89.2,89.2,89.13,89.17,16100.0,68.9559,68.9559,68.9018,68.9327,16100.0
2013-12-23 11:35:00,89.17,89.18,89.14,89.17,11200.0,68.9327,68.9404,68.9095,68.9327,11200.0
2013-12-23 11:40:00,89.16,89.24,89.16,89.23,26400.0,68.9249,68.9868,68.9249,68.9791,26400.0
2013-12-23 11:45:00,89.22,89.24,89.22,89.23,20600.0,68.9713,68.9868,68.9713,68.9791,20600.0
2013-12-23 11:50:00,89.24,89.26,89.19,89.19,14200.0,68.9868,69.0023,68.9481,68.9481,14200.0
2013-12-23 11:55:00,89.2,89.21,89.17,89.17,13900.0,68.9559,68.9636,68.9327,68.9327,13900.0
2013-12-23 12:00:00,89.17,89.17,89.12,89.12,14000.0,68.9327,68.9327,68.894,68.894,14000.0
2013-12-23 12:05:00,89.12,89.16,89.11,89.13,11100.0,68.894,68.9249,68.8863,68.9018,11100.0
2013-12-23 12:10:00,89.14,89.15,89.11,89.14,6400.0,68.9095,68.9172,68.8863,68.9095,6400.0
2013-12-23 12:15:00,89.14,89.18,89.11,89.17,10600.0,68.9095,68.9404,68.8863,68.9327,10600.0
2013-12-23 12:20:00,89.17,89.18,89.11,89.15,32300.0,68.9327,68.9404,68.8863,68.9172,32300.0
2013-12-23 12:25:00,89.15,89.17,89.11,89.13,14200.0,68.9172,68.9327,68.8863,68.9018,14200.0
2013-12-23 12:30:00,89.14,89.14,89.09,89.1,16800.0,68.9095,68.9095,68.8708,68.8786,16800.0
2013-12-23 12:35:00,89.1,89.13,89.09,89.09,12100.0,68.8786,68.9018,68.8708,68.8708,12100.0
2013-12-23 12:40:00,89.08,89.09,89.04,89.07,15100.0,68.8631,68.8708,68.8322,68.8554,15100.0
2013-12-23 12:45:00,89.07,89.11,89.07,89.1,12700.0,68.8554,68.8863,68.8554,68.8786,12700.0
2013-12-23 12:50:00,89.09,89.1,89.06,89.08,13700.0,68.8708,68.8786,68.8476,68.8631,13700.0
2013-12-23 12:55:00,89.08,89.11,89.05,89.1,16500.0,68.8631,68.8863,68.8399,68.8786,16500.0
2013-12-23 13:00:00,89.1,89.17,89.1,89.17,11700.0,68.8786,68.9327,68.8786,68.9327,11700.0
2013-12-23 13:05:00,89.17,89.17,89.11,89.14,10600.0,68.9327,68.9327,68.8863,68.9095,10600.0
2013-12-23 13:10:00,89.13,89.17,89.12,89.15,5700.0,68.9018,68.9327,68.894,68.9172,5700.0
2013-12-23 13:15:00,89.15,89.15,89.1,89.13,7300.0,68.9172,68.9172,68.8786,68.9018,7300.0
2013-12-23 13:20:00,89.12,89.13,89.09,89.1,7500.0,68.894,68.9018,68.8708,68.8786,7500.0
2013-12-23 13:25:00,89.12,89.17,89.12,89.17,8700.0,68.894,68.9327,68.894,68.9327,8700.0
2013-12-23 13:30:00,89.16,89.16,89.13,89.15,16100.0,68.9249,68.9249,68.9018,68.9172,16100.0
2013-12-23 13:35:00,89.15,89.16,89.11,89.11,9200.0,68.9172,68.9249,68.8863,68.8863,9200.0
2013-12-23 13:40:00,89.11,89.15,89.1,89.15,12600.0,68.8863,68.9172,68.8786,68.9172,12600.0
2013-12-23 13:45:00,89.14,89.14,89.08,89.09,13200.0,68.9095,68.9095,68.8631,68.8708,13200.0
2013-12-23 13:50:00,89.1,89.1,89.01,89.02,19900.0,68.8786,68.8786,68.809,68.8167,19900.0
2013-12-23 13:55:00,89.02,89.09,89.01,89.09,16400.0,68.8167,68.8708,68.809,68.8708,16400.0
2013-12-23 14:00:00,89.07,89.1,89.05,89.05,9400.0,68.8554,68.8786,68.8399,68.8399,9400.0
2013-12-23 14:05:00,89.05,89.1,89.04,89.05,12700.0,68.8399,68.8786,68.8322,68.8399,12700.0
2013-12-23 14:10:00,89.06,89.08,89.03,89.05,15200.0,68.8476,68.8631,68.8244,68.8399,15200.0
2013-12-23 14:15:00,89.05,89.08,89.05,89.06,16700.0,68.8399,68.8631,68.8399,68.8476,16700.0
2013-12-23 14:20:00,89.05,89.06,89.03,89.04,10400.0,68.8399,68.8476,68.8244,68.8322,10400.0
2013-12-23 14:25:00,89.05,89.06,89.02,89.03,9700.0,68.8399,68.8476,68.8167,68.8244,9700.0
2013-12-23 14:30:00,89.04,89.05,89.02,89.05,21400.0,68.8322,68.8399,68.8167,68.8399,21400.0
2013-12-23 14:35:00,89.04,89.07,89.04,89.06,16200.0,68.8322,68.8554,68.8322,68.8476,16200.0
2013-12-23 14:40:00,89.05,89.07,89.03,89.03,8700.0,68.8399,68.8554,68.8244,68.8244,8700.0
2013-12-23 14:45:00,89.04,89.07,89.04,89.06,15800.0,68.8322,68.8554,68.8322,68.8476,15800.0
2013-12-23 14:50:00,89.06,89.09,89.06,89.09,8900.0,68.8476,68.8708,68.8476,68.8708,8900.0
2013-12-23 14:55:00,89.08,89.12,89.08,89.09,13000.0,68.8631,68.894,68.8631,68.8708,13000.0
2013-12-23 15:00:00,89.09,89.12,89.07,89.12,11700.0,68.8708,68.894,68.8554,68.894,11700.0
2013-12-23 15:05:00,89.12,89.16,89.11,89.13,14700.0,68.894,68.9249,68.8863,68.9018,14700.0
2013-12-23 15:10:00,89.13,89.17,89.11,89.17,10400.0,68.9018,68.9327,68.8863,68.9327,10400.0
2013-12-23 15:15:00,89.16,89.22,89.16,89.22,20500.0,68.9249,68.9713,68.9249,68.9713,20500.0
2013-12-23 15:20:00,89.22,89.24,89.18,89.23,26500.0,68.9713,68.9868,68.9404,68.9791,26500.0
2013-12-23 15:25:00,89.22,89.23,89.2,89.21,13400.0,68.9713,68.9791,68.9559,68.9636,13400.0
2013-12-23 15:30:00,89.21,89.24,89.18,89.19,14000.0,68.9636,68.9868,68.9404,68.9481,14000.0
2013-12-23 15:35:00,89.21,89.21,89.13,89.14,19500.0,68.9636,68.9636,68.9018,68.9095,19500.0
2013-12-23 15:40:00,89.14,89.16,89.13,89.16,20700.0,68.9095,68.9249,68.9018,68.9249,20700.0
2013-12-23 15:45:00,89.16,89.19,89.16,89.18,35700.0,68.9249,68.9481,68.9249,68.9404,35700.0
2013-12-23 15:50:00,89.17,89.18,89.14,89.18,52200.0,68.9327,68.9404,68.9095,68.9404,52200.0
2013-12-23 15:55:00,89.17,89.19,89.14,89.16,65800.0,68.9327,68.9481,68.9095,68.9249,65800.0
2013-12-24 09:30:00,89.04,89.3,89.01,89.19,26900.0,68.8322,69.0332,68.809,68.9481,26900.0
2013-12-24 09:35:00,89.28,89.31,89.13,89.13,10100.0,69.0177,69.0409,68.9018,68.9018,10100.0
2013-12-24 09:40:00,89.16,89.2,89.07,89.15,10600.0,68.9249,68.9559,68.8554,68.9172,10600.0
2013-12-24 09:45:00,89.14,89.24,89.12,89.13,5700.0,68.9095,68.9868,68.894,68.9018,5700.0
2013-12-24 09:50:00,89.13,89.25,89.13,89.24,4100.0,68.9018,68.9945,68.9018,68.9868,4100.0
2013-12-24 09:55:00,89.25,89.25,89.16,89.2,11600.0,68.9945,68.9945,68.9249,68.9559,11600.0
2013-12-24 10:00:00,89.18,89.37,89.18,89.37,8600.0,68.9404,69.0873,68.9404,69.0873,8600.0
2013-12-24 10:05:00,89.32,89.38,89.3,89.3,7700.0,69.0486,69.095,69.0332,69.0332,7700.0
2013-12-24 10:10:00,89.33,89.35,89.27,89.32,11600.0,69.0564,69.0718,69.01,69.0486,11600.0
2013-12-24 10:15:00,89.31,89.37,89.26,89.35,15100.0,69.0409,69.0873,69.0023,69.0718,15100.0
2013-12-24 10:20:00,89.37,89.39,89.33,89.34,5700.0,69.0873,69.1027,69.0564,69.0641,5700.0
2013-12-24 10:25:00,89.36,89.4,89.31,89.31,14000.0,69.0796,69.1105,69.0409,69.0409,14000.0
2013-12-24 10:30:00,89.32,89.38,89.29,89.35,9900.0,69.0486,69.095,69.0254,69.0718,9900.0
2013-12-24 10:35:00,89.35,89.39,89.32,89.32,12700.0,69.0718,69.1027,69.0486,69.0486,12700.0
2013-12-24 10:40:00,89.32,89.33,89.26,89.27,8000.0,69.0486,69.0564,69.0023,69.01,8000.0
2013-12-24 10:45:00,89.29,89.34,89.25,89.34,9400.0,69.0254,69.0641,68.9945,69.0641,9400.0
2013-12-24 10:50:00,89.34,89.43,89.34,89.4,6900.0,69.0641,69.1337,69.0641,69.1105,6900.0
2013-12-24 10:55:00,89.43,89.51,89.42,89.44,10900.0,69.1337,69.1955,69.1259,69.1414,10900.0
2013-12-24 11:00:00,89.44,89.44,89.36,89.36,13400.0,69.1414,69.1414,69.0796,69.0796,13400.0
2013-12-24 11:05:00,89.35,89.35,89.27,89.33,16100.0,69.0718,69.0718,69.01,69.0564,16100.0
2013-12-24 11:10:00,89.34,89.36,89.29,89.31,9500.0,69.0641,69.0796,69.0254,69.0409,9500.0
2013-12-24 11:15:00,89.28,89.31,89.26,89.28,17900.0,69.0177,69.0409,69.0023,69.0177,17900.0
2013-12-24 11:20:00,89.28,89.31,89.25,89.27,11200.0,69.0177,69.0409,68.9945,69.01,11200.0
2013-12-24 11:25:00,89.29,89.37,89.27,89.37,15200.0,69.0254,69.0873,69.01,69.0873,15200.0
2013-12-24 11:30:00,89.35,89.38,89.33,89.37,7700.0,69.0718,69.095,69.0564,69.0873,7700.0
2013-12-24 11:35:00,89.37,89.37,89.29,89.33,22500.0,69.0873,69.0873,69.0254,69.0564,22500.0
2013-12-24 11:40:00,89.33,89.37,89.33,89.34,6800.0,69.0564,69.0873,69.0564,69.0641,6800.0
2013-12-24 11:45:00,89.37,89.37,89.31,89.35,10800.0,69.0873,69.0873,69.0409,69.0718,10800.0
2013-12-24 11:50:00,89.34,89.37,89.3,89.32,4600.0,69.0641,69.0873,69.0332,69.0486,4600.0
2013-12-24 11:55:00,89.33,89.34,89.29,89.31,14000.0,69.0564,69.0641,69.0254,69.0409,14000.0
2013-12-24 12:00:00,89.32,89.35,89.29,89.32,13400.0,69.0486,69.0718,69.0254,69.0486,13400.0
2013-12-24 12:05:00,89.32,89.39,89.32,89.38,9900.0,69.0486,69.1027,69.0486,69.095,9900.0
2013-12-24 12:10:00,89.37,89.42,89.36,89.42,9600.0,69.0873,69.1259,69.0796,69.1259,9600.0
2013-12-24 12:15:00,89.42,89.46,89.41,89.46,7700.0,69.1259,69.1569,69.1182,69.1569,7700.0
2013-12-24 12:20:00,89.46,89.48,89.44,89.46,12500.0,69.1569,69.1723,69.1414,69.1569,12500.0
2013-12-24 12:25:00,89.46,89.5,89.45,89.48,9500.0,69.1569,69.1878,69.1491,69.1723,9500.0
2013-12-24 12:30:00,89.47,89.49,89.44,89.47,11300.0,69.1646,69.1801,69.1414,69.1646,11300.0
2013-12-24 12:35:00,89.47,89.47,89.42,89.43,13200.0,69.1646,69.1646,69.1259,69.1337,13200.0
2013-12-24 12:40:00,89.43,89.49,89.41,89.49,10900.0,69.1337,69.1801,69.1182,69.1801,10900.0
2013-12-24 12:45:00,89.49,89.54,89.49,89.54,19100.0,69.1801,69.2187,69.1801,69.2187,19100.0
2013-12-24 12:50:00,89.54,89.55,89.52,89.52,22500.0,69.2187,69.2264,69.2032,69.2032,22500.0
2013-12-24 12:55:00,89.51,89.54,89.41,89.5,59400.0,69.1955,69.2187,69.1182,69.1878,59400.0
2013-12-26 09:30:00,89.89,89.89,89.54,89.63,24300.0,69.4893,69.4893,69.2187,69.2883,24300.0
2013-12-26 09:35:00,89.66,89.66,89.38,89.49,23800.0,69.3115,69.3115,69.095,69.1801,23800.0
2013-12-26 09:40:00,89.5,89.67,89.5,89.62,17500.0,69.1878,69.3192,69.1878,69.2805,17500.0
2013-12-26 09:45:00,89.59,89.69,89.56,89.65,10200.0,69.2574,69.3347,69.2342,69.3037,10200.0
2013-12-26 09:50:00,89.61,89.72,89.57,89.64,11500.0,69.2728,69.3579,69.2419,69.296,11500.0
2013-12-26 09:55:00,89.64,89.7,89.63,89.64,17700.0,69.296,69.3424,69.2883,69.296,17700.0
2013-12-26 10:00:00,89.66,89.74,89.66,89.68,18100.0,69.3115,69.3733,69.3115,69.3269,18100.0
2013-12-26 10:05:00,89.68,89.69,89.62,89.67,24600.0,69.3269,69.3347,69.2805,69.3192,24600.0
2013-12-26 10:10:00,89.66,89.75,89.66,89.75,20700.0,69.3115,69.381,69.3115,69.381,20700.0
2013-12-26 10:15:00,89.75,89.76,89.69,89.75,5200.0,69.381,69.3888,69.3347,69.381,5200.0
2013-12-26 10:20:00,89.73,89.75,89.71,89.74,10000.0,69.3656,69.381,69.3501,69.3733,10000.0
2013-12-26 10:25:00,89.73,89.77,89.71,89.72,18700.0,69.3656,69.3965,69.3501,69.3579,18700.0
2013-12-26 10:30:00,89.72,89.73,89.7,89.73,5700.0,69.3579,69.3656,69.3424,69.3656,5700.0
2013-12-26 10:35:00,89.71,89.72,89.59,89.61,6500.0,69.3501,69.3579,69.2574,69.2728,6500.0
2013-12-26 10:40:00,89.58,89.58,89.52,89.53,4700.0,69.2496,69.2496,69.2032,69.211,4700.0
2013-12-26 10:45:00,89.52,89.54,89.44,89.47,10600.0,69.2032,69.2187,69.1414,69.1646,10600.0
2013-12-26 10:50:00,89.48,89.49,89.4,89.47,16700.0,69.1723,69.1801,69.1105,69.1646,16700.0
2013-12-26 10:55:00,89.46,89.56,89.46,89.54,8300.0,69.1569,69.2342,69.1569,69.2187,8300.0
2013-12-26 11:00:00,89.53,89.53,89.45,89.52,6500.0,69.211,69.211,69.1491,69.2032,6500.0
2013-12-26 11:05:00,89.53,89.54,89.5,89.51,7700.0,69.211,69.2187,69.1878,69.1955,7700.0
2013-12-26 11:10:00,89.51,89.59,89.51,89.56,11800.0,69.1955,69.2574,69.1955,69.2342,11800.0
2013-12-26 11:15:00,89.59,89.61,89.54,89.56,5000.0,69.2574,69.2728,69.2187,69.2342,5000.0
2013-12-26 11:20:00,89.58,89.61,89.53,89.55,5500.0,69.2496,69.2728,69.211,69.2264,5500.0
2013-12-26 11:25:00,89.55,89.61,89.55,89.6,3800.0,69.2264,69.2728,69.2264,69.2651,3800.0
2013-12-26 11:30:00,89.6,89.64,89.6,89.64,9400.0,69.2651,69.296,69.2651,69.296,9400.0
2013-12-26 11:35:00,89.63,89.74,89.63,89.73,16900.0,69.2883,69.3733,69.2883,69.3656,16900.0
2013-12-26 11:40:00,89.73,89.77,89.72,89.75,9000.0,69.3656,69.3965,69.3579,69.381,9000.0
2013-12-26 11:45:00,89.77,89.82,89.74,89.79,9100.0,69.3965,69.4352,69.3733,69.412,9100.0
2013-12-26 11:50:00,89.82,89.82,89.73,89.76,8600.0,69.4352,69.4352,69.3656,69.3888,8600.0
2013-12-26 11:55:00,89.77,89.79,89.73,89.75,3900.0,69.3965,69.412,69.3656,69.381,3900.0
2013-12-26 12:00:00,89.76,89.78,89.74,89.75,9100.0,69.3888,69.4042,69.3733,69.381,9100.0
2013-12-26 12:05:00,89.75,89.77,89.74,89.74,5900.0,69.381,69.3965,69.3733,69.3733,5900.0
2013-12-26 12:10:00,89.75,89.75,89.71,89.71,5100.0,69.381,69.381,69.3501,69.3501,5100.0
2013-12-26 12:15:00,89.71,89.73,89.7,89.72,7200.0,69.3501,69.3656,69.3424,69.3579,7200.0
2013-12-26 12:20:00,89.72,89.72,89.68,89.69,6400.0,69.3579,69.3579,69.3269,69.3347,6400.0
2013-12-26 12:25:00,89.7,89.73,89.67,89.73,3700.0,69.3424,69.3656,69.3192,69.3656,3700.0
2013-12-26 12:30:00,89.76,89.78,89.74,89.78,5300.0,69.3888,69.4042,69.3733,69.4042,5300.0
2013-12-26 12:35:00,89.76,89.79,89.75,89.76,7800.0,69.3888,69.412,69.381,69.3888,7800.0
2013-12-26 12:40:00,89.78,89.81,89.77,89.81,7200.0,69.4042,69.4274,69.3965,69.4274,7200.0
2013-12-26 12:45:00,89.81,89.85,89.81,89.84,9000.0,69.4274,69.4583,69.4274,69.4506,9000.0
2013-12-26 12:50:00,89.83,89.86,89.81,89.85,17600.0,69.4429,69.4661,69.4274,69.4583,17600.0
2013-12-26 12:55:00,89.86,89.89,89.85,89.86,17500.0,69.4661,69.4893,69.4583,69.4661,17500.0
2013-12-26 13:00:00,89.86,89.91,89.86,89.91,6200.0,69.4661,69.5047,69.4661,69.5047,6200.0
2013-12-26 13:05:00,89.91,89.91,89.84,89.85,12500.0,69.5047,69.5047,69.4506,69.4583,12500.0
2013-12-26 13:10:00,89.85,89.87,89.85,89.85,5200.0,69.4583,69.4738,69.4583,69.4583,5200.0
2013-12-26 13:15:00,89.84,89.9,89.84,89.89,28000.0,69.4506,69.497,69.4506,69.4893,28000.0
2013-12-26 13:20:00,89.88,89.89,89.82,89.82,6800.0,69.4815,69.4893,69.4352,69.4352,6800.0
2013-12-26 13:25:00,89.83,89.92,89.83,89.92,5900.0,69.4429,69.5125,69.4429,69.5125,5900.0
2013-12-26 13:30:00,89.92,89.94,89.91,89.92,11800.0,69.5125,69.5279,69.5047,69.5125,11800.0
2013-12-26 13:35:00,89.91,89.96,89.89,89.92,10100.0,69.5047,69.5434,69.4893,69.5125,10100.0
2013-12-26 13:40:00,89.92,89.97,89.91,89.93,11900.0,69.5125,69.5511,69.5047,69.5202,11900.0
2013-12-26 13:45:00,89.93,89.97,89.93,89.97,5600.0,69.5202,69.5511,69.5202,69.5511,5600.0
2013-12-26 13:50:00,89.98,90.01,89.97,90.01,11200.0,69.5588,69.582,69.5511,69.582,11200.0
2013-12-26 13:55:00,90.0,90.06,90.0,90.06,9600.0,69.5743,69.6207,69.5743,69.6207,9600.0
2013-12-26 14:00:00,90.06,90.08,90.02,90.06,12500.0,69.6207,69.6361,69.5898,69.6207,12500.0
2013-12-26 14:05:00,90.05,90.06,90.03,90.03,12400.0,69.613,69.6207,69.5975,69.5975,12400.0
2013-12-26 14:10:00,90.03,90.06,90.03,90.04,11800.0,69.5975,69.6207,69.5975,69.6052,11800.0
2013-12-26 14:15:00,90.04,90.1,90.01,90.09,26500.0,69.6052,69.6516,69.582,69.6439,26500.0
2013-12-26 14:20:00,90.09,90.16,90.09,90.13,21800.0,69.6439,69.698,69.6439,69.6748,21800.0
2013-12-26 14:25:00,90.13,90.14,90.09,90.09,13300.0,69.6748,69.6825,69.6439,69.6439,13300.0
2013-12-26 14:30:00,90.1,90.1,90.04,90.04,14200.0,69.6516,69.6516,69.6052,69.6052,14200.0
2013-12-26 14:35:00,90.03,90.09,90.03,90.09,11100.0,69.5975,69.6439,69.5975,69.6439,11100.0
2013-12-26 14:40:00,90.09,90.09,90.02,90.06,9900.0,69.6439,69.6439,69.5898,69.6207,9900.0
2013-12-26 14:45:00,90.04,90.08,90.03,90.08,7600.0,69.6052,69.6361,69.5975,69.6361,7600.0
2013-12-26 14:50:00,90.04,90.08,90.0,90.05,15700.0,69.6052,69.6361,69.5743,69.613,15700.0
2013-12-26 14:55:00,90.05,90.05,89.99,90.0,15000.0,69.613,69.613,69.5666,69.5743,15000.0
2013-12-26 15:00:00,89.99,90.0,89.96,89.96,9400.0,69.5666,69.5743,69.5434,69.5434,9400.0
2013-12-26 15:05:00,89.96,90.04,89.96,90.03,14800.0,69.5434,69.6052,69.5434,69.5975,14800.0
2013-12-26 15:10:00,90.03,90.06,90.0,90.01,19800.0,69.5975,69.6207,69.5743,69.582,19800.0
2013-12-26 15:15:00,90.01,90.06,89.96,90.03,21100.0,69.582,69.6207,69.5434,69.5975,21100.0
2013-12-26 15:20:00,90.04,90.05,90.0,90.03,14600.0,69.6052,69.613,69.5743,69.5975,14600.0
2013-12-26 15:25:00,90.03,90.04,89.99,90.01,23500.0,69.5975,69.6052,69.5666,69.582,23500.0
2013-12-26 15:30:00,90.02,90.08,89.99,90.08,13900.0,69.5898,69.6361,69.5666,69.6361,13900.0
2013-12-26 15:35:00,90.07,90.07,90.01,90.02,10500.0,69.6284,69.6284,69.582,69.5898,10500.0
2013-12-26 15:40:00,90.02,90.04,90.0,90.01,17500.0,69.5898,69.6052,69.5743,69.582,17500.0
2013-12-26 15:45:00,90.02,90.06,89.99,89.99,22800.0,69.5898,69.6207,69.5666,69.5666,22800.0
2013-12-26 15:50:00,89.98,90.02,89.98,90.01,24700.0,69.5588,69.5898,69.5588,69.582,24700.0
2013-12-26 15:55:00,90.01,90.04,89.99,90.0,79400.0,69.582,69.6052,69.5666,69.5743,79400.0
2013-12-27 09:30:00,90.03,90.21,90.0,90.03,21800.0,69.5975,69.7366,69.5743,69.5975,21800.0
2013-12-27 09:35:00,90.04,90.06,89.85,89.87,16200.0,69.6052,69.6207,69.4583,69.4738,16200.0
2013-12-27 09:40:00,89.86,89.98,89.84,89.92,10100.0,69.4661,69.5588,69.4506,69.5125,10100.0
2013-12-27 09:45:00,89.92,90.11,89.86,90.1,19600.0,69.5125,69.6593,69.4661,69.6516,19600.0
2013-12-27 09:50:00,90.1,90.2,90.09,90.16,10600.0,69.6516,69.7289,69.6439,69.698,10600.0
2013-12-27 09:55:00,90.15,90.18,90.0,90.04,34900.0,69.6903,69.7135,69.5743,69.6052,34900.0
2013-12-27 10:00:00,90.01,90.09,89.94,89.99,11600.0,69.582,69.6439,69.5279,69.5666,11600.0
2013-12-27 10:05:00,90.01,90.01,89.87,89.93,8300.0,69.582,69.582,69.4738,69.5202,8300.0
2013-12-27 10:10:00,89.91,89.93,89.78,89.81,25600.0,69.5047,69.5202,69.4042,69.4274,25600.0
2013-12-27 10:15:00,89.79,89.8,89.63,89.65,24800.0,69.412,69.4197,69.2883,69.3037,24800.0
2013-12-27 10:20:00,89.65,89.65,89.51,89.53,12900.0,69.3037,69.3037,69.1955,69.211,12900.0
2013-12-27 10:25:00,89.53,89.55,89.48,89.52,16400.0,69.211,69.2264,69.1723,69.2032,16400.0
2013-12-27 10:30:00,89.52,89.56,89.45,89.55,15000.0,69.2032,69.2342,69.1491,69.2264,15000.0
2013-12-27 10:35:00,89.56,89.57,89.5,89.55,11400.0,69.2342,69.2419,69.1878,69.2264,11400.0
2013-12-27 10:40:00,89.55,89.63,89.52,89.62,12800.0,69.2264,69.2883,69.2032,69.2805,12800.0
2013-12-27 10:45:00,89.6,89.62,89.53,89.53,15800.0,69.2651,69.2805,69.211,69.211,15800.0
2013-12-27 10:50:00,89.57,89.62,89.56,89.62,13900.0,69.2419,69.2805,69.2342,69.2805,13900.0
2013-12-27 10:55:00,89.6,89.6,89.57,89.58,9200.0,69.2651,69.2651,69.2419,69.2496,9200.0
2013-12-27 11:00:00,89.6,89.63,89.57,89.58,17100.0,69.2651,69.2883,69.2419,69.2496,17100.0
2013-12-27 11:05:00,89.57,89.63,89.57,89.59,7700.0,69.2419,69.2883,69.2419,69.2574,7700.0
2013-12-27 11:10:00,89.57,89.61,89.56,89.58,17400.0,69.2419,69.2728,69.2342,69.2496,17400.0
2013-12-27 11:15:00,89.6,89.64,89.58,89.64,9000.0,69.2651,69.296,69.2496,69.296,9000.0
2013-12-27 11:20:00,89.64,89.66,89.6,89.61,13400.0,69.296,69.3115,69.2651,69.2728,13400.0
2013-12-27 11:25:00,89.61,89.68,89.58,89.66,9800.0,69.2728,69.3269,69.2496,69.3115,9800.0
2013-12-27 11:30:00,89.69,89.76,89.69,89.71,15000.0,69.3347,69.3888,69.3347,69.3501,15000.0
2013-12-27 11:35:00,89.72,89.74,89.7,89.7,12100.0,69.3579,69.3733,69.3424,69.3424,12100.0
2013-12-27 11:40:00,89.72,89.73,89.7,89.72,8200.0,69.3579,69.3656,69.3424,69.3579,8200.0
2013-12-27 11:45:00,89.72,89.73,89.7,89.72,8400.0,69.3579,69.3656,69.3424,69.3579,8400.0
2013-12-27 11:50:00,89.74,89.78,89.72,89.76,20800.0,69.3733,69.4042,69.3579,69.3888,20800.0
2013-12-27 11:55:00,89.76,89.77,89.72,89.75,18000.0,69.3888,69.3965,69.3579,69.381,18000.0
2013-12-27 12:00:00,89.75,89.75,89.67,89.73,8600.0,69.381,69.381,69.3192,69.3656,8600.0
2013-12-27 12:05:00,89.73,89.75,89.71,89.73,2500.0,69.3656,69.381,69.3501,69.3656,2500.0
2013-12-27 12:10:00,89.72,89.73,89.69,89.71,8400.0,69.3579,69.3656,69.3347,69.3501,8400.0
2013-12-27 12:15:00,89.72,89.72,89.64,89.66,14300.0,69.3579,69.3579,69.296,69.3115,14300.0
2013-12-27 12:20:00,89.7,89.77,89.7,89.76,6200.0,69.3424,69.3965,69.3424,69.3888,6200.0
2013-12-27 12:25:00,89.74,89.77,89.71,89.77,5300.0,69.3733,69.3965,69.3501,69.3965,5300.0
2013-12-27 12:30:00,89.74,89.77,89.71,89.73,7400.0,69.3733,69.3965,69.3501,69.3656,7400.0
2013-12-27 12:35:00,89.73,89.75,89.7,89.73,5400.0,69.3656,69.381,69.3424,69.3656,5400.0
2013-12-27 12:40:00,89.74,89.75,89.72,89.72,3300.0,69.3733,69.381,69.3579,69.3579,3300.0
2013-12-27 12:45:00,89.74,89.76,89.7,89.75,6100.0,69.3733,69.3888,69.3424,69.381,6100.0
2013-12-27 12:50:00,89.75,89.77,89.73,89.73,5700.0,69.381,69.3965,69.3656,69.3656,5700.0
2013-12-27 12:55:00,89.74,89.79,89.73,89.79,6300.0,69.3733,69.412,69.3656,69.412,6300.0
2013-12-27 13:00:00,89.8,89.82,89.79,89.82,3600.0,69.4197,69.4352,69.412,69.4352,3600.0
2013-12-27 13:05:00,89.82,89.85,89.81,89.84,4600.0,69.4352,69.4583,69.4274,69.4506,4600.0
2013-12-27 13:10:00,89.84,89.84,89.81,89.84,4800.0,69.4506,69.4506,69.4274,69.4506,4800.0
2013-12-27 13:15:00,89.84,89.86,89.82,89.84,1700.0,69.4506,69.4661,69.4352,69.4506,1700.0
2013-12-27 13:20:00,89.83,89.85,89.8,89.82,5100.0,69.4429,69.4583,69.4197,69.4352,5100.0
2013-12-27 13:25:00,89.82,89.85,89.81,89.83,2700.0,69.4352,69.4583,69.4274,69.4429,2700.0
2013-12-27 13:30:00,89.82,89.84,89.8,89.84,1900.0,69.4352,69.4506,69.4197,69.4506,1900.0
2013-12-27 13:35:00,89.81,89.86,89.81,89.86,7400.0,69.4274,69.4661,69.4274,69.4661,7400.0
2013-12-27 13:40:00,89.87,89.91,89.86,89.89,8700.0,69.4738,69.5047,69.4661,69.4893,8700.0
2013-12-27 13:45:00,89.9,89.91,89.88,89.88,7000.0,69.497,69.5047,69.4815,69.4815,7000.0
2013-12-27 13:50:00,89.89,89.91,89.89,89.91,8400.0,69.4893,69.5047,69.4893,69.5047,8400.0
2013-12-27 13:55:00,89.9,89.9,89.84,89.85,4300.0,69.497,69.497,69.4506,69.4583,4300.0
2013-12-27 14:00:00,89.86,89.88,89.79,89.8,7200.0,69.4661,69.4815,69.412,69.4197,7200.0
2013-12-27 14:05:00,89.79,89.8,89.74,89.78,12200.0,69.412,69.4197,69.3733,69.4042,12200.0
2013-12-27 14:10:00,89.77,89.77,89.72,89.72,11000.0,69.3965,69.3965,69.3579,69.3579,11000.0
2013-12-27 14:15:00,89.72,89.75,89.7,89.72,9600.0,69.3579,69.381,69.3424,69.3579,9600.0
2013-12-27 14:20:00,89.74,89.78,89.73,89.78,4700.0,69.3733,69.4042,69.3656,69.4042,4700.0
2013-12-27 14:25:00,89.78,89.79,89.76,89.79,7100.0,69.4042,69.412,69.3888,69.412,7100.0
2013-12-27 14:30:00,89.77,89.8,89.77,89.77,6300.0,69.3965,69.4197,69.3965,69.3965,6300.0
2013-12-27 14:35:00,89.79,89.81,89.76,89.8,7100.0,69.412,69.4274,69.3888,69.4197,7100.0
2013-12-27 14:40:00,89.81,89.83,89.8,89.83,3400.0,69.4274,69.4429,69.4197,69.4429,3400.0
2013-12-27 14:45:00,89.82,89.83,89.8,89.83,6100.0,69.4352,69.4429,69.4197,69.4429,6100.0
2013-12-27 14:50:00,89.82,89.84,89.81,89.84,5400.0,69.4352,69.4506,69.4274,69.4506,5400.0
2013-12-27 14:55:00,89.83,89.84,89.79,89.79,9000.0,69.4429,69.4506,69.412,69.412,9000.0
2013-12-27 15:00:00,89.8,89.83,89.8,89.83,5900.0,69.4197,69.4429,69.4197,69.4429,5900.0
2013-12-27 15:05:00,89.83,89.83,89.8,89.82,11000.0,69.4429,69.4429,69.4197,69.4352,11000.0
2013-12-27 15:10:00,89.82,89.85,89.81,89.83,8100.0,69.4352,69.4583,69.4274,69.4429,8100.0
2013-12-27 15:15:00,89.84,89.85,89.83,89.84,8900.0,69.4506,69.4583,69.4429,69.4506,8900.0
2013-12-27 15:20:00,89.84,89.85,89.83,89.85,11000.0,69.4506,69.4583,69.4429,69.4583,11000.0
2013-12-27 15:25:00,89.84,89.87,89.84,89.86,10200.0,69.4506,69.4738,69.4506,69.4661,10200.0
2013-12-27 15:30:00,89.85,89.86,89.84,89.85,20800.0,69.4583,69.4661,69.4506,69.4583,20800.0
2013-12-27 15:35:00,89.86,89.86,89.81,89.81,13300.0,69.4661,69.4661,69.4274,69.4274,13300.0
2013-12-27 15:40:00,89.81,89.84,89.79,89.83,17500.0,69.4274,69.4506,69.412,69.4429,17500.0
2013-12-27 15:45:00,89.83,89.86,89.81,89.85,20600.0,69.4429,69.4661,69.4274,69.4583,20600.0
2013-12-27 15:50:00,89.85,89.86,89.83,89.85,24800.0,69.4583,69.4661,69.4429,69.4583,24800.0
2013-12-27 15:55:00,89.85,89.89,89.84,89.86,49700.0,69.4583,69.4893,69.4506,69.4661,49700.0
2013-12-30 09:30:00,90.04,90.21,89.86,90.17,37000.0,69.6052,69.7366,69.4661,69.7057,37000.0
2013-12-30 09:35:00,90.16,90.33,90.14,90.18,36200.0,69.698,69.8294,69.6825,69.7135,36200.0
2013-12-30 09:40:00,90.17,90.25,90.14,90.22,13400.0,69.7057,69.7676,69.6825,69.7444,13400.0
2013-12-30 09:45:00,90.22,90.24,90.1,90.1,23000.0,69.7444,69.7598,69.6516,69.6516,23000.0
2013-12-30 09:50:00,90.11,90.19,90.08,90.16,11700.0,69.6593,69.7212,69.6361,69.698,11700.0
2013-12-30 09:55:00,90.15,90.17,90.03,90.17,16900.0,69.6903,69.7057,69.5975,69.7057,16900.0
2013-12-30 10:00:00,90.12,90.26,90.12,90.24,15100.0,69.6671,69.7753,69.6671,69.7598,15100.0
2013-12-30 10:05:00,90.21,90.26,90.18,90.23,12600.0,69.7366,69.7753,69.7135,69.7521,12600.0
2013-12-30 10:10:00,90.21,90.27,90.21,90.27,8000.0,69.7366,69.783,69.7366,69.783,8000.0
2013-12-30 10:15:00,90.27,90.32,90.23,90.24,23800.0,69.783,69.8217,69.7521,69.7598,23800.0
2013-12-30 10:20:00,90.26,90.29,90.17,90.17,12700.0,69.7753,69.7985,69.7057,69.7057,12700.0
2013-12-30 10:25:00,90.17,90.17,90.08,90.1,11800.0,69.7057,69.7057,69.6361,69.6516,11800.0
2013-12-30 10:30:00,90.11,90.2,90.09,90.17,14100.0,69.6593,69.7289,69.6439,69.7057,14100.0
2013-12-30 10:35:00,90.17,90.21,90.12,90.21,12800.0,69.7057,69.7366,69.6671,69.7366,12800.0
2013-12-30 10:40:00,90.21,90.27,90.2,90.25,16400.0,69.7366,69.783,69.7289,69.7676,16400.0
2013-12-30 10:45:00,90.28,90.31,90.26,90.3,11800.0,69.7908,69.814,69.7753,69.8062,11800.0
2013-12-30 10:50:00,90.3,90.36,90.3,90.34,18800.0,69.8062,69.8526,69.8062,69.8371,18800.0
2013-12-30 10:55:00,90.34,90.39,90.3,90.3,29400.0,69.8371,69.8758,69.8062,69.8062,29400.0
2013-12-30 11:00:00,90.29,90.36,90.29,90.3,12700.0,69.7985,69.8526,69.7985,69.8062,12700.0
2013-12-30 11:05:00,90.32,90.37,90.29,90.33,38400.0,69.8217,69.8603,69.7985,69.8294,38400.0
2013-12-30 11:10:00,90.33,90.37,90.27,90.33,18100.0,69.8294,69.8603,69.783,69.8294,18100.0
2013-12-30 11:15:00,90.34,90.37,90.32,90.32,14000.0,69.8371,69.8603,69.8217,69.8217,14000.0
2013-12-30 11:20:00,90.34,90.38,90.32,90.37,17600.0,69.8371,69.8681,69.8217,69.8603,17600.0
2013-12-30 11:25:00,90.37,90.4,90.37,90.38,15000.0,69.8603,69.8835,69.8603,69.8681,15000.0
2013-12-30 11:30:00,90.39,90.43,90.38,90.38,10900.0,69.8758,69.9067,69.8681,69.8681,10900.0
2013-12-30 11:35:00,90.37,90.43,90.36,90.39,14600.0,69.8603,69.9067,69.8526,69.8758,14600.0
2013-12-30 11:40:00,90.39,90.41,90.36,90.36,13400.0,69.8758,69.8913,69.8526,69.8526,13400.0
2013-12-30 11:45:00,90.37,90.4,90.32,90.32,8900.0,69.8603,69.8835,69.8217,69.8217,8900.0
2013-12-30 11:50:00,90.31,90.34,90.3,90.3,14800.0,69.814,69.8371,69.8062,69.8062,14800.0
2013-12-30 11:55:00,90.31,90.33,90.27,90.27,12900.0,69.814,69.8294,69.783,69.783,12900.0
2013-12-30 12:00:00,90.26,90.3,90.26,90.28,10100.0,69.7753,69.8062,69.7753,69.7908,10100.0
2013-12-30 12:05:00,90.28,90.31,90.28,90.28,10500.0,69.7908,69.814,69.7908,69.7908,10500.0
2013-12-30 12:10:00,90.28,90.29,90.26,90.26,8500.0,69.7908,69.7985,69.7753,69.7753,8500.0
2013-12-30 12:15:00,90.27,90.31,90.26,90.3,5800.0,69.783,69.814,69.7753,69.8062,5800.0
2013-12-30 12:20:00,90.31,90.34,90.3,90.33,8600.0,69.814,69.8371,69.8062,69.8294,8600.0
2013-12-30 12:25:00,90.33,90.33,90.25,90.28,7000.0,69.8294,69.8294,69.7676,69.7908,7000.0
2013-12-30 12:30:00,90.28,90.3,90.27,90.29,4400.0,69.7908,69.8062,69.783,69.7985,4400.0
2013-12-30 12:35:00,90.3,90.33,90.3,90.3,6100.0,69.8062,69.8294,69.8062,69.8062,6100.0
2013-12-30 12:40:00,90.29,90.35,90.29,90.33,6500.0,69.7985,69.8449,69.7985,69.8294,6500.0
2013-12-30 12:45:00,90.33,90.36,90.33,90.34,36000.0,69.8294,69.8526,69.8294,69.8371,36000.0
2013-12-30 12:50:00,90.34,90.37,90.33,90.36,15300.0,69.8371,69.8603,69.8294,69.8526,15300.0
2013-12-30 12:55:00,90.35,90.36,90.34,90.35,160000.0,69.8449,69.8526,69.8371,69.8449,160000.0
2013-12-30 13:00:00,90.35,90.37,90.35,90.36,6800.0,69.8449,69.8603,69.8449,69.8526,6800.0
2013-12-30 13:05:00,90.35,90.42,90.35,90.41,21700.0,69.8449,69.899,69.8449,69.8913,21700.0
2013-12-30 13:10:00,90.4,90.5,90.39,90.47,22500.0,69.8835,69.9608,69.8758,69.9376,22500.0
2013-12-30 13:15:00,90.47,90.5,90.46,90.5,16700.0,69.9376,69.9608,69.9299,69.9608,16700.0
2013-12-30 13:20:00,90.51,90.53,90.46,90.46,9300.0,69.9686,69.984,69.9299,69.9299,9300.0
2013-12-30 13:25:00,90.46,90.46,90.4,90.4,7800.0,69.9299,69.9299,69.8835,69.8835,7800.0
2013-12-30 13:30:00,90.39,90.41,90.33,90.34,11000.0,69.8758,69.8913,69.8294,69.8371,11000.0
2013-12-30 13:35:00,90.34,90.35,90.28,90.28,6800.0,69.8371,69.8449,69.7908,69.7908,6800.0
2013-12-30 13:40:00,90.28,90.28,90.16,90.16,22200.0,69.7908,69.7908,69.698,69.698,22200.0
2013-12-30 13:45:00,90.16,90.24,90.16,90.23,12000.0,69.698,69.7598,69.698,69.7521,12000.0
2013-12-30 13:50:00,90.21,90.21,90.17,90.2,6700.0,69.7366,69.7366,69.7057,69.7289,6700.0
2013-12-30 13:55:00,90.2,90.2,90.17,90.17,13900.0,69.7289,69.7289,69.7057,69.7057,13900.0
2013-12-30 14:00:00,90.16,90.16,90.1,90.15,15400.0,69.698,69.698,69.6516,69.6903,15400.0
2013-12-30 14:05:00,90.15,90.16,90.11,90.11,9300.0,69.6903,69.698,69.6593,69.6593,9300.0
2013-12-30 14:10:00,90.1,90.14,90.1,90.12,11600.0,69.6516,69.6825,69.6516,69.6671,11600.0
2013-12-30 14:15:00,90.12,90.13,90.09,90.09,6700.0,69.6671,69.6748,69.6439,69.6439,6700.0
2013-12-30 14:20:00,90.09,90.1,90.06,90.07,10100.0,69.6439,69.6516,69.6207,69.6284,10100.0
2013-12-30 14:25:00,90.06,90.07,90.04,90.06,13300.0,69.6207,69.6284,69.6052,69.6207,13300.0
2013-12-30 14:30:00,90.06,90.08,90.05,90.07,11700.0,69.6207,69.6361,69.613,69.6284,11700.0
2013-12-30 14:35:00,90.08,90.1,90.07,90.08,15100.0,69.6361,69.6516,69.6284,69.6361,15100.0
2013-12-30 14:40:00,90.09,90.11,90.08,90.11,10800.0,69.6439,69.6593,69.6361,69.6593,10800.0
2013-12-30 14:45:00,90.11,90.15,90.09,90.14,15600.0,69.6593,69.6903,69.6439,69.6825,15600.0
2013-12-30 14:50:00,90.15,90.18,90.12,90.14,13900.0,69.6903,69.7135,69.6671,69.6825,13900.0
2013-12-30 14:55:00,90.14,90.14,90.12,90.13,5900.0,69.6825,69.6825,69.6671,69.6748,5900.0
2013-12-30 15:00:00,90.13,90.17,90.13,90.15,8900.0,69.6748,69.7057,69.6748,69.6903,8900.0
2013-12-30 15:05:00,90.14,90.15,90.11,90.14,16000.0,69.6825,69.6903,69.6593,69.6825,16000.0
2013-12-30 15:10:00,90.14,90.15,90.11,90.11,17700.0,69.6825,69.6903,69.6593,69.6593,17700.0
2013-12-30 15:15:00,90.11,90.14,90.11,90.14,9000.0,69.6593,69.6825,69.6593,69.6825,9000.0
2013-12-30 15:20:00,90.13,90.17,90.12,90.17,17900.0,69.6748,69.7057,69.6671,69.7057,17900.0
2013-12-30 15:25:00,90.17,90.22,90.16,90.2,18000.0,69.7057,69.7444,69.698,69.7289,18000.0
2013-12-30 15:30:00,90.2,90.2,90.18,90.2,10800.0,69.7289,69.7289,69.7135,69.7289,10800.0
2013-12-30 15:35:00,90.2,90.2,90.18,90.19,17000.0,69.7289,69.7289,69.7135,69.7212,17000.0
2013-12-30 15:40:00,90.19,90.2,90.17,90.2,20700.0,69.7212,69.7289,69.7057,69.7289,20700.0
2013-12-30 15:45:00,90.2,90.24,90.19,90.24,23200.0,69.7289,69.7598,69.7212,69.7598,23200.0
2013-12-30 15:50:00,90.23,90.24,90.21,90.23,32600.0,69.7521,69.7598,69.7366,69.7521,32600.0
2013-12-30 15:55:00,90.24,90.3,90.23,90.28,75600.0,69.7598,69.8062,69.7521,69.7908,75600.0
2013-12-31 09:30:00,90.34,90.75,90.31,90.75,31600.0,69.8371,70.1541,69.814,70.1541,31600.0
2013-12-31 09:35:00,90.75,90.75,90.38,90.49,11900.0,70.1541,70.1541,69.8681,69.9531,11900.0
2013-12-31 09:40:00,90.45,90.47,90.32,90.39,8100.0,69.9222,69.9376,69.8217,69.8758,8100.0
2013-12-31 09:45:00,90.39,90.42,90.32,90.33,11800.0,69.8758,69.899,69.8217,69.8294,11800.0
2013-12-31 09:50:00,90.33,90.34,90.22,90.34,11200.0,69.8294,69.8371,69.7444,69.8371,11200.0
2013-12-31 09:55:00,90.34,90.44,90.33,90.42,6800.0,69.8371,69.9144,69.8294,69.899,6800.0
2013-12-31 10:00:00,90.43,90.57,90.42,90.49,27900.0,69.9067,70.0149,69.899,69.9531,27900.0
2013-12-31 10:05:00,90.49,90.51,90.39,90.45,6500.0,69.9531,69.9686,69.8758,69.9222,6500.0
2013-12-31 10:10:00,90.47,90.47,90.37,90.42,10100.0,69.9376,69.9376,69.8603,69.899,10100.0
2013-12-31 10:15:00,90.39,90.45,90.36,90.43,6100.0,69.8758,69.9222,69.8526,69.9067,6100.0
2013-12-31 10:20:00,90.44,90.46,90.38,90.4,10500.0,69.9144,69.9299,69.8681,69.8835,10500.0
2013-12-31 10:25:00,90.38,90.44,90.38,90.44,5600.0,69.8681,69.9144,69.8681,69.9144,5600.0
2013-12-31 10:30:00,90.43,90.44,90.36,90.36,5100.0,69.9067,69.9144,69.8526,69.8526,5100.0
2013-12-31 10:35:00,90.35,90.39,90.3,90.32,7200.0,69.8449,69.8758,69.8062,69.8217,7200.0
2013-12-31 10:40:00,90.31,90.37,90.31,90.36,8100.0,69.814,69.8603,69.814,69.8526,8100.0
2013-12-31 10:45:00,90.33,90.36,90.31,90.32,8600.0,69.8294,69.8526,69.814,69.8217,8600.0
2013-12-31 10:50:00,90.33,90.36,90.31,90.36,9200.0,69.8294,69.8526,69.814,69.8526,9200.0
2013-12-31 10:55:00,90.35,90.38,90.34,90.36,9100.0,69.8449,69.8681,69.8371,69.8526,9100.0
2013-12-31 11:00:00,90.37,90.46,90.37,90.46,9100.0,69.8603,69.9299,69.8603,69.9299,9100.0
2013-12-31 11:05:00,90.46,90.46,90.41,90.42,6600.0,69.9299,69.9299,69.8913,69.899,6600.0
2013-12-31 11:10:00,90.42,90.52,90.41,90.47,9600.0,69.899,69.9763,69.8913,69.9376,9600.0
2013-12-31 11:15:00,90.46,90.47,90.43,90.45,4800.0,69.9299,69.9376,69.9067,69.9222,4800.0
2013-12-31 11:20:00,90.45,90.45,90.4,90.42,8200.0,69.9222,69.9222,69.8835,69.899,8200.0
2013-12-31 11:25:00,90.42,90.48,90.4,90.47,6500.0,69.899,69.9454,69.8835,69.9376,6500.0
2013-12-31 11:30:00,90.48,90.48,90.42,90.42,4100.0,69.9454,69.9454,69.899,69.899,4100.0
2013-12-31 11:35:00,90.42,90.43,90.4,90.41,5500.0,69.899,69.9067,69.8835,69.8913,5500.0
2013-12-31 11:40:00,90.4,90.42,90.37,90.37,7500.0,69.8835,69.899,69.8603,69.8603,7500.0
2013-12-31 11:45:00,90.37,90.42,90.37,90.4,6400.0,69.8603,69.899,69.8603,69.8835,6400.0
2013-12-31 11:50:00,90.39,90.41,90.35,90.36,7500.0,69.8758,69.8913,69.8449,69.8526,7500.0
2013-12-31 11:55:00,90.37,90.37,90.33,90.36,7200.0,69.8603,69.8603,69.8294,69.8526,7200.0
2013-12-31 12:00:00,90.35,90.38,90.32,90.34,6600.0,69.8449,69.8681,69.8217,69.8371,6600.0
2013-12-31 12:05:00,90.34,90.34,90.28,90.3,11800.0,69.8371,69.8371,69.7908,69.8062,11800.0
2013-12-31 12:10:00,90.31,90.34,90.3,90.34,6900.0,69.814,69.8371,69.8062,69.8371,6900.0
2013-12-31 12:15:00,90.33,90.33,90.28,90.3,5800.0,69.8294,69.8294,69.7908,69.8062,5800.0
2013-12-31 12:20:00,90.3,90.33,90.29,90.33,6400.0,69.8062,69.8294,69.7985,69.8294,6400.0
2013-12-31 12:25:00,90.33,90.35,90.31,90.35,5000.0,69.8294,69.8449,69.814,69.8449,5000.0
2013-12-31 12:30:00,90.35,90.38,90.35,90.38,3600.0,69.8449,69.8681,69.8449,69.8681,3600.0
2013-12-31 12:35:00,90.37,90.41,90.37,90.4,8000.0,69.8603,69.8913,69.8603,69.8835,8000.0
2013-12-31 12:40:00,90.4,90.4,90.33,90.34,3200.0,69.8835,69.8835,69.8294,69.8371,3200.0
2013-12-31 12:45:00,90.35,90.38,90.34,90.37,4500.0,69.8449,69.8681,69.8371,69.8603,4500.0
2013-12-31 12:50:00,90.39,90.42,90.38,90.4,4900.0,69.8758,69.899,69.8681,69.8835,4900.0
2013-12-31 12:55:00,90.4,90.47,90.39,90.47,7200.0,69.8835,69.9376,69.8758,69.9376,7200.0
2013-12-31 13:00:00,90.47,90.47,90.38,90.38,5500.0,69.9376,69.9376,69.8681,69.8681,5500.0
2013-12-31 13:05:00,90.41,90.42,90.37,90.4,4200.0,69.8913,69.899,69.8603,69.8835,4200.0
2013-12-31 13:10:00,90.4,90.41,90.38,90.4,6100.0,69.8835,69.8913,69.8681,69.8835,6100.0
2013-12-31 13:15:00,90.38,90.44,90.38,90.43,6000.0,69.8681,69.9144,69.8681,69.9067,6000.0
2013-12-31 13:20:00,90.41,90.5,90.41,90.48,5600.0,69.8913,69.9608,69.8913,69.9454,5600.0
2013-12-31 13:25:00,90.47,90.5,90.46,90.48,4800.0,69.9376,69.9608,69.9299,69.9454,4800.0
2013-12-31 13:30:00,90.48,90.51,90.46,90.46,5100.0,69.9454,69.9686,69.9299,69.9299,5100.0
2013-12-31 13:35:00,90.46,90.5,90.44,90.5,5500.0,69.9299,69.9608,69.9144,69.9608,5500.0
2013-12-31 13:40:00,90.51,90.52,90.49,90.51,7400.0,69.9686,69.9763,69.9531,69.9686,7400.0
2013-12-31 13:45:00,90.51,90.56,90.51,90.54,11400.0,69.9686,70.0072,69.9686,69.9918,11400.0
2013-12-31 13:50:00,90.53,90.56,90.51,90.54,5000.0,69.984,70.0072,69.9686,69.9918,5000.0
2013-12-31 13:55:00,90.54,90.54,90.5,90.54,10000.0,69.9918,69.9918,69.9608,69.9918,10000.0
2013-12-31 14:00:00,90.55,90.59,90.55,90.58,5600.0,69.9995,70.0304,69.9995,70.0227,5600.0
2013-12-31 14:05:00,90.58,90.61,90.57,90.61,9000.0,70.0227,70.0459,70.0149,70.0459,9000.0
2013-12-31 14:10:00,90.59,90.62,90.58,90.61,6400.0,70.0304,70.0536,70.0227,70.0459,6400.0
2013-12-31 14:15:00,90.62,90.66,90.61,90.64,18800.0,70.0536,70.0845,70.0459,70.0691,18800.0
2013-12-31 14:20:00,90.65,90.68,90.65,90.66,8200.0,70.0768,70.1,70.0768,70.0845,8200.0
2013-12-31 14:25:00,90.66,90.66,90.63,90.65,23800.0,70.0845,70.0845,70.0613,70.0768,23800.0
2013-12-31 14:30:00,90.65,90.66,90.64,90.64,16700.0,70.0768,70.0845,70.0691,70.0691,16700.0
2013-12-31 14:35:00,90.64,90.65,90.52,90.52,28900.0,70.0691,70.0768,69.9763,69.9763,28900.0
2013-12-31 14:40:00,90.52,90.52,90.44,90.45,8400.0,69.9763,69.9763,69.9144,69.9222,8400.0
2013-12-31 14:45:00,90.46,90.47,90.4,90.42,7000.0,69.9299,69.9376,69.8835,69.899,7000.0
2013-12-31 14:50:00,90.42,90.48,90.42,90.47,10600.0,69.899,69.9454,69.899,69.9376,10600.0
2013-12-31 14:55:00,90.46,90.46,90.42,90.44,7400.0,69.9299,69.9299,69.899,69.9144,7400.0
2013-12-31 15:00:00,90.44,90.45,90.41,90.41,4600.0,69.9144,69.9222,69.8913,69.8913,4600.0
2013-12-31 15:05:00,90.42,90.43,90.39,90.39,10500.0,69.899,69.9067,69.8758,69.8758,10500.0
2013-12-31 15:10:00,90.39,90.42,90.38,90.38,8200.0,69.8758,69.899,69.8681,69.8681,8200.0
2013-12-31 15:15:00,90.37,90.48,90.37,90.47,18800.0,69.8603,69.9454,69.8603,69.9376,18800.0
2013-12-31 15:20:00,90.48,90.52,90.47,90.52,11900.0,69.9454,69.9763,69.9376,69.9763,11900.0
2013-12-31 15:25:00,90.51,90.53,90.48,90.53,43400.0,69.9686,69.984,69.9454,69.984,43400.0
2013-12-31 15:30:00,90.54,90.57,90.48,90.5,46100.0,69.9918,70.0149,69.9454,69.9608,46100.0
2013-12-31 15:35:00,90.49,90.5,90.45,90.48,16800.0,69.9531,69.9608,69.9222,69.9454,16800.0
2013-12-31 15:40:00,90.49,90.53,90.43,90.5,27200.0,69.9531,69.984,69.9067,69.9608,27200.0
2013-12-31 15:45:00,90.5,90.62,90.49,90.5,100900.0,69.9608,70.0536,69.9531,69.9608,100900.0
2013-12-31 15:50:00,90.5,90.59,90.5,90.55,52300.0,69.9608,70.0304,69.9608,69.9995,52300.0
2013-12-31 15:55:00,90.55,90.59,90.42,90.53,130000.0,69.9995,70.0304,69.899,69.984,130000.0
2014-01-02 09:30:00,90.97,90.97,90.2,90.53,50500.0,70.3242,70.3242,69.7289,69.984,50500.0
2014-01-02 09:35:00,90.53,90.62,90.29,90.29,26600.0,69.984,70.0536,69.7985,69.7985,26600.0
2014-01-02 09:40:00,90.27,90.6,90.21,90.57,25200.0,69.783,70.0381,69.7366,70.0149,25200.0
2014-01-02 09:45:00,90.58,90.66,90.48,90.54,30300.0,70.0227,70.0845,69.9454,69.9918,30300.0
2014-01-02 09:50:00,90.49,90.6,90.45,90.5,28000.0,69.9531,70.0381,69.9222,69.9608,28000.0
2014-01-02 09:55:00,90.52,90.59,90.44,90.44,25800.0,69.9763,70.0304,69.9144,69.9144,25800.0
2014-01-02 10:00:00,90.45,90.45,90.13,90.2,28800.0,69.9222,69.9222,69.6748,69.7289,28800.0
2014-01-02 10:05:00,90.22,90.26,90.16,90.18,13300.0,69.7444,69.7753,69.698,69.7135,13300.0
2014-01-02 10:10:00,90.18,90.19,90.11,90.13,21000.0,69.7135,69.7212,69.6593,69.6748,21000.0
2014-01-02 10:15:00,90.13,90.15,90.05,90.08,17500.0,69.6748,69.6903,69.613,69.6361,17500.0
2014-01-02 10:20:00,90.1,90.14,90.07,90.11,8700.0,69.6516,69.6825,69.6284,69.6593,8700.0
2014-01-02 10:25:00,90.11,90.11,89.98,90.03,26000.0,69.6593,69.6593,69.5588,69.5975,26000.0
2014-01-02 10:30:00,90.03,90.1,90.0,90.06,18500.0,69.5975,69.6516,69.5743,69.6207,18500.0
2014-01-02 10:35:00,90.07,90.1,89.97,90.0,15800.0,69.6284,69.6516,69.5511,69.5743,15800.0
2014-01-02 10:40:00,90.0,90.12,89.98,90.1,18700.0,69.5743,69.6671,69.5588,69.6516,18700.0
2014-01-02 10:45:00,90.1,90.11,89.94,90.02,17900.0,69.6516,69.6593,69.5279,69.5898,17900.0
2014-01-02 10:50:00,89.98,90.0,89.88,89.92,18300.0,69.5588,69.5743,69.4815,69.5125,18300.0
2014-01-02 10:55:00,89.96,89.97,89.87,89.87,15400.0,69.5434,69.5511,69.4738,69.4738,15400.0
2014-01-02 11:00:00,89.86,89.89,89.64,89.68,28700.0,69.4661,69.4893,69.296,69.3269,28700.0
2014-01-02 11:05:00,89.68,89.69,89.6,89.6,22100.0,69.3269,69.3347,69.2651,69.2651,22100.0
2014-01-02 11:10:00,89.61,89.64,89.56,89.6,22100.0,69.2728,69.296,69.2342,69.2651,22100.0
2014-01-02 11:15:00,89.62,89.71,89.6,89.65,23600.0,69.2805,69.3501,69.2651,69.3037,23600.0
2014-01-02 11:20:00,89.64,89.72,89.61,89.61,11600.0,69.296,69.3579,69.2728,69.2728,11600.0
2014-01-02 11:25:00,89.62,89.69,89.56,89.59,13700.0,69.2805,69.3347,69.2342,69.2574,13700.0
2014-01-02 11:30:00,89.55,89.57,89.4,89.41,33300.0,69.2264,69.2419,69.1105,69.1182,33300.0
2014-01-02 11:35:00,89.43,89.49,89.39,89.45,19800.0,69.1337,69.1801,69.1027,69.1491,19800.0
2014-01-02 11:40:00,89.47,89.51,89.43,89.48,27900.0,69.1646,69.1955,69.1337,69.1723,27900.0
2014-01-02 11:45:00,89.48,89.49,89.42,89.43,12900.0,69.1723,69.1801,69.1259,69.1337,12900.0
2014-01-02 11:50:00,89.41,89.44,89.37,89.41,20200.0,69.1182,69.1414,69.0873,69.1182,20200.0
2014-01-02 11:55:00,89.41,89.47,89.35,89.47,23800.0,69.1182,69.1646,69.0718,69.1646,23800.0
2014-01-02 12:00:00,89.45,89.48,89.41,89.48,11000.0,69.1491,69.1723,69.1182,69.1723,11000.0
2014-01-02 12:05:00,89.49,89.53,89.47,89.5,9300.0,69.1801,69.211,69.1646,69.1878,9300.0
2014-01-02 12:10:00,89.51,89.56,89.49,89.54,10900.0,69.1955,69.2342,69.1801,69.2187,10900.0
2014-01-02 12:15:00,89.56,89.56,89.46,89.46,10200.0,69.2342,69.2342,69.1569,69.1569,10200.0
2014-01-02 12:20:00,89.48,89.52,89.47,89.52,9600.0,69.1723,69.2032,69.1646,69.2032,9600.0
2014-01-02 12:25:00,89.5,89.51,89.41,89.43,12400.0,69.1878,69.1955,69.1182,69.1337,12400.0
2014-01-02 12:30:00,89.45,89.46,89.37,89.41,12200.0,69.1491,69.1569,69.0873,69.1182,12200.0
2014-01-02 12:35:00,89.39,89.42,89.36,89.39,9300.0,69.1027,69.1259,69.0796,69.1027,9300.0
2014-01-02 12:40:00,89.39,89.41,89.31,89.31,8300.0,69.1027,69.1182,69.0409,69.0409,8300.0
2014-01-02 12:45:00,89.31,89.39,89.27,89.38,13500.0,69.0409,69.1027,69.01,69.095,13500.0
2014-01-02 12:50:00,89.38,89.42,89.36,89.41,7100.0,69.095,69.1259,69.0796,69.1182,7100.0
2014-01-02 12:55:00,89.43,89.43,89.37,89.43,12200.0,69.1337,69.1337,69.0873,69.1337,12200.0
2014-01-02 13:00:00,89.42,89.5,89.42,89.48,13300.0,69.1259,69.1878,69.1259,69.1723,13300.0
2014-01-02 13:05:00,89.46,89.46,89.39,89.44,19300.0,69.1569,69.1569,69.1027,69.1414,19300.0
2014-01-02 13:10:00,89.44,89.46,89.37,89.42,15300.0,69.1414,69.1569,69.0873,69.1259,15300.0
2014-01-02 13:15:00,89.42,89.44,89.34,89.36,14400.0,69.1259,69.1414,69.0641,69.0796,14400.0
2014-01-02 13:20:00,89.37,89.43,89.35,89.37,15200.0,69.0873,69.1337,69.0718,69.0873,15200.0
2014-01-02 13:25:00,89.37,89.37,89.29,89.31,15700.0,69.0873,69.0873,69.0254,69.0409,15700.0
2014-01-02 13:30:00,89.32,89.35,89.25,89.26,16700.0,69.0486,69.0718,68.9945,69.0023,16700.0
2014-01-02 13:35:00,89.27,89.36,89.26,89.29,12200.0,69.01,69.0796,69.0023,69.0254,12200.0
2014-01-02 13:40:00,89.29,89.29,89.22,89.26,20700.0,69.0254,69.0254,68.9713,69.0023,20700.0
2014-01-02 13:45:00,89.27,89.37,89.19,89.3,21100.0,69.01,69.0873,68.9481,69.0332,21100.0
2014-01-02 13:50:00,89.3,89.32,89.22,89.25,26700.0,69.0332,69.0486,68.9713,68.9945,26700.0
2014-01-02 13:55:00,89.27,89.29,89.25,89.27,11500.0,69.01,69.0254,68.9945,69.01,11500.0
2014-01-02 14:00:00,89.26,89.32,89.26,89.28,20300.0,69.0023,69.0486,69.0023,69.0177,20300.0
2014-01-02 14:05:00,89.3,89.32,89.25,89.25,13400.0,69.0332,69.0486,68.9945,68.9945,13400.0
2014-01-02 14:10:00,89.25,89.28,89.15,89.16,26700.0,68.9945,69.0177,68.9172,68.9249,26700.0
2014-01-02 14:15:00,89.16,89.16,89.02,89.05,22500.0,68.9249,68.9249,68.8167,68.8399,22500.0
2014-01-02 14:20:00,89.03,89.06,88.96,89.04,27900.0,68.8244,68.8476,68.7703,68.8322,27900.0
2014-01-02 14:25:00,89.05,89.08,89.04,89.05,16300.0,68.8399,68.8631,68.8322,68.8399,16300.0
2014-01-02 14:30:00,89.06,89.14,89.05,89.12,22200.0,68.8476,68.9095,68.8399,68.894,22200.0
2014-01-02 14:35:00,89.12,89.18,89.12,89.17,19400.0,68.894,68.9404,68.894,68.9327,19400.0
2014-01-02 14:40:00,89.18,89.25,89.15,89.21,27600.0,68.9404,68.9945,68.9172,68.9636,27600.0
2014-01-02 14:45:00,89.2,89.25,89.19,89.22,15900.0,68.9559,68.9945,68.9481,68.9713,15900.0
2014-01-02 14:50:00,89.21,89.25,89.19,89.21,18600.0,68.9636,68.9945,68.9481,68.9636,18600.0
2014-01-02 14:55:00,89.21,89.24,89.16,89.22,23700.0,68.9636,68.9868,68.9249,68.9713,23700.0
2014-01-02 15:00:00,89.22,89.25,89.13,89.16,56500.0,68.9713,68.9945,68.9018,68.9249,56500.0
2014-01-02 15:05:00,89.16,89.25,89.14,89.25,21200.0,68.9249,68.9945,68.9095,68.9945,21200.0
2014-01-02 15:10:00,89.25,89.34,89.25,89.31,20600.0,68.9945,69.0641,68.9945,69.0409,20600.0
2014-01-02 15:15:00,89.31,89.38,89.29,89.36,27800.0,69.0409,69.095,69.0254,69.0796,27800.0
2014-01-02 15:20:00,89.34,89.38,89.34,89.34,14500.0,69.0641,69.095,69.0641,69.0641,14500.0
2014-01-02 15:25:00,89.34,89.37,89.27,89.27,24400.0,69.0641,69.0873,69.01,69.01,24400.0
2014-01-02 15:30:00,89.27,89.29,89.25,89.27,29400.0,69.01,69.0254,68.9945,69.01,29400.0
2014-01-02 15:35:00,89.28,89.34,89.26,89.26,26700.0,69.0177,69.0641,69.0023,69.0023,26700.0
2014-01-02 15:40:00,89.27,89.39,89.27,89.36,40500.0,69.01,69.1027,69.01,69.0796,40500.0
2014-01-02 15:45:00,89.36,89.48,89.36,89.43,39900.0,69.0796,69.1723,69.0796,69.1337,39900.0
2014-01-02 15:50:00,89.43,89.48,89.39,89.42,49400.0,69.1337,69.1723,69.1027,69.1259,49400.0
2014-01-02 15:55:00,89.43,89.45,89.3,89.34,99500.0,69.1337,69.1491,69.0332,69.0641,99500.0
2014-01-03 09:30:00,89.3,89.62,89.21,89.51,34600.0,69.0332,69.2805,68.9636,69.1955,34600.0
2014-01-03 09:35:00,89.5,89.56,89.39,89.52,12000.0,69.1878,69.2342,69.1027,69.2032,12000.0
2014-01-03 09:40:00,89.52,89.52,89.36,89.46,9600.0,69.2032,69.2032,69.0796,69.1569,9600.0
2014-01-03 09:45:00,89.49,89.5,89.36,89.41,9600.0,69.1801,69.1878,69.0796,69.1182,9600.0
2014-01-03 09:50:00,89.46,89.49,89.29,89.29,7700.0,69.1569,69.1801,69.0254,69.0254,7700.0
2014-01-03 09:55:00,89.32,89.37,89.28,89.28,17100.0,69.0486,69.0873,69.0177,69.0177,17100.0
2014-01-03 10:00:00,89.26,89.39,89.24,89.36,13700.0,69.0023,69.1027,68.9868,69.0796,13700.0
2014-01-03 10:05:00,89.36,89.39,89.22,89.24,16700.0,69.0796,69.1027,68.9713,68.9868,16700.0
2014-01-03 10:10:00,89.26,89.4,89.26,89.37,11200.0,69.0023,69.1105,69.0023,69.0873,11200.0
2014-01-03 10:15:00,89.37,89.42,89.27,89.39,22600.0,69.0873,69.1259,69.01,69.1027,22600.0
2014-01-03 10:20:00,89.38,89.4,89.32,89.32,18100.0,69.095,69.1105,69.0486,69.0486,18100.0
2014-01-03 10:25:00,89.3,89.35,89.25,89.29,20300.0,69.0332,69.0718,68.9945,69.0254,20300.0
2014-01-03 10:30:00,89.26,89.35,89.26,89.28,16000.0,69.0023,69.0718,69.0023,69.0177,16000.0
2014-01-03 10:35:00,89.3,89.34,89.24,89.25,9800.0,69.0332,69.0641,68.9868,68.9945,9800.0
2014-01-03 10:40:00,89.24,89.34,89.24,89.34,15300.0,68.9868,69.0641,68.9868,69.0641,15300.0
2014-01-03 10:45:00,89.34,89.34,89.24,89.25,13300.0,69.0641,69.0641,68.9868,68.9945,13300.0
2014-01-03 10:50:00,89.24,89.29,89.21,89.22,8800.0,68.9868,69.0254,68.9636,68.9713,8800.0
2014-01-03 10:55:00,89.2,89.29,89.19,89.27,27000.0,68.9559,69.0254,68.9481,69.01,27000.0
2014-01-03 11:00:00,89.27,89.32,89.24,89.25,16000.0,69.01,69.0486,68.9868,68.9945,16000.0
2014-01-03 11:05:00,89.25,89.27,89.18,89.25,13600.0,68.9945,69.01,68.9404,68.9945,13600.0
2014-01-03 11:10:00,89.23,89.26,89.21,89.22,11700.0,68.9791,69.0023,68.9636,68.9713,11700.0
2014-01-03 11:15:00,89.23,89.23,89.09,89.13,20800.0,68.9791,68.9791,68.8708,68.9018,20800.0
2014-01-03 11:20:00,89.13,89.13,89.08,89.08,8000.0,68.9018,68.9018,68.8631,68.8631,8000.0
2014-01-03 11:25:00,89.1,89.14,89.01,89.03,16600.0,68.8786,68.9095,68.809,68.8244,16600.0
2014-01-03 11:30:00,89.01,89.04,88.94,88.94,21900.0,68.809,68.8322,68.7549,68.7549,21900.0
2014-01-03 11:35:00,88.94,89.05,88.91,89.02,14700.0,68.7549,68.8399,68.7317,68.8167,14700.0
2014-01-03 11:40:00,89.02,89.07,89.02,89.04,10700.0,68.8167,68.8554,68.8167,68.8322,10700.0
2014-01-03 11:45:00,89.06,89.07,89.0,89.05,13200.0,68.8476,68.8554,68.8013,68.8399,13200.0
2014-01-03 11:50:00,89.05,89.14,89.05,89.12,10400.0,68.8399,68.9095,68.8399,68.894,10400.0
2014-01-03 11:55:00,89.12,89.14,89.09,89.11,9900.0,68.894,68.9095,68.8708,68.8863,9900.0
2014-01-03 12:00:00,89.13,89.14,89.06,89.09,9500.0,68.9018,68.9095,68.8476,68.8708,9500.0
2014-01-03 12:05:00,89.09,89.17,89.09,89.12,18600.0,68.8708,68.9327,68.8708,68.894,18600.0
2014-01-03 12:10:00,89.15,89.23,89.13,89.16,14800.0,68.9172,68.9791,68.9018,68.9249,14800.0
2014-01-03 12:15:00,89.15,89.19,89.11,89.12,9100.0,68.9172,68.9481,68.8863,68.894,9100.0
2014-01-03 12:20:00,89.12,89.14,89.11,89.11,3100.0,68.894,68.9095,68.8863,68.8863,3100.0
2014-01-03 12:25:00,89.12,89.12,89.03,89.04,14900.0,68.894,68.894,68.8244,68.8322,14900.0
2014-01-03 12:30:00,89.02,89.05,88.98,88.98,11100.0,68.8167,68.8399,68.7858,68.7858,11100.0
2014-01-03 12:35:00,89.0,89.06,88.98,89.04,14000.0,68.8013,68.8476,68.7858,68.8322,14000.0
2014-01-03 12:40:00,89.04,89.06,89.01,89.03,10300.0,68.8322,68.8476,68.809,68.8244,10300.0
2014-01-03 12:45:00,89.04,89.06,88.99,88.99,5400.0,68.8322,68.8476,68.7935,68.7935,5400.0
2014-01-03 12:50:00,89.0,89.0,88.96,88.96,8800.0,68.8013,68.8013,68.7703,68.7703,8800.0
2014-01-03 12:55:00,88.96,88.99,88.92,88.96,7800.0,68.7703,68.7935,68.7394,68.7703,7800.0
2014-01-03 13:00:00,88.98,89.0,88.94,88.95,7700.0,68.7858,68.8013,68.7549,68.7626,7700.0
2014-01-03 13:05:00,88.96,88.99,88.96,88.96,9100.0,68.7703,68.7935,68.7703,68.7703,9100.0
2014-01-03 13:10:00,88.94,88.98,88.94,88.96,5900.0,68.7549,68.7858,68.7549,68.7703,5900.0
2014-01-03 13:15:00,88.95,88.96,88.88,88.9,9100.0,68.7626,68.7703,68.7085,68.724,9100.0
2014-01-03 13:20:00,88.92,88.96,88.87,88.95,12700.0,68.7394,68.7703,68.7008,68.7626,12700.0
2014-01-03 13:25:00,88.95,89.0,88.95,88.98,15100.0,68.7626,68.8013,68.7626,68.7858,15100.0
2014-01-03 13:30:00,88.99,88.99,88.92,88.95,26300.0,68.7935,68.7935,68.7394,68.7626,26300.0
2014-01-03 13:35:00,88.95,89.0,88.95,88.99,18400.0,68.7626,68.8013,68.7626,68.7935,18400.0
2014-01-03 13:40:00,88.99,89.04,88.96,89.04,42900.0,68.7935,68.8322,68.7703,68.8322,42900.0
2014-01-03 13:45:00,89.03,89.07,89.03,89.05,10000.0,68.8244,68.8554,68.8244,68.8399,10000.0
2014-01-03 13:50:00,89.06,89.08,89.05,89.08,15100.0,68.8476,68.8631,68.8399,68.8631,15100.0
2014-01-03 13:55:00,89.09,89.11,89.07,89.11,22400.0,68.8708,68.8863,68.8554,68.8863,22400.0
2014-01-03 14:00:00,89.1,89.17,89.1,89.17,28700.0,68.8786,68.9327,68.8786,68.9327,28700.0
2014-01-03 14:05:00,89.16,89.17,89.15,89.15,13200.0,68.9249,68.9327,68.9172,68.9172,13200.0
2014-01-03 14:10:00,89.16,89.23,89.15,89.22,33900.0,68.9249,68.9791,68.9172,68.9713,33900.0
2014-01-03 14:15:00,89.22,89.25,89.2,89.2,18000.0,68.9713,68.9945,68.9559,68.9559,18000.0
2014-01-03 14:20:00,89.21,89.25,89.2,89.24,18900.0,68.9636,68.9945,68.9559,68.9868,18900.0
2014-01-03 14:25:00,89.25,89.28,89.24,89.26,15600.0,68.9945,69.0177,68.9868,69.0023,15600.0
2014-01-03 14:30:00,89.26,89.29,89.26,89.29,21000.0,69.0023,69.0254,69.0023,69.0254,21000.0
2014-01-03 14:35:00,89.29,89.31,89.29,89.31,10800.0,69.0254,69.0409,69.0254,69.0409,10800.0
2014-01-03 14:40:00,89.3,89.35,89.29,89.35,21200.0,69.0332,69.0718,69.0254,69.0718,21200.0
2014-01-03 14:45:00,89.36,89.43,89.35,89.41,13600.0,69.0796,69.1337,69.0718,69.1182,13600.0
2014-01-03 14:50:00,89.43,89.5,89.41,89.49,14200.0,69.1337,69.1878,69.1182,69.1801,14200.0
2014-01-03 14:55:00,89.48,89.53,89.48,89.53,21700.0,69.1723,69.211,69.1723,69.211,21700.0
2014-01-03 15:00:00,89.52,89.54,89.52,89.54,8800.0,69.2032,69.2187,69.2032,69.2187,8800.0
2014-01-03 15:05:00,89.54,89.57,89.54,89.56,29600.0,69.2187,69.2419,69.2187,69.2342,29600.0
2014-01-03 15:10:00,89.56,89.67,89.56,89.64,33300.0,69.2342,69.3192,69.2342,69.296,33300.0
2014-01-03 15:15:00,89.64,89.64,89.58,89.59,16800.0,69.296,69.296,69.2496,69.2574,16800.0
2014-01-03 15:20:00,89.6,89.6,89.58,89.58,22000.0,69.2651,69.2651,69.2496,69.2496,22000.0
2014-01-03 15:25:00,89.58,89.59,89.51,89.54,37900.0,69.2496,69.2574,69.1955,69.2187,37900.0
2014-01-03 15:30:00,89.53,89.53,89.45,89.45,41900.0,69.211,69.211,69.1491,69.1491,41900.0
2014-01-03 15:35:00,89.44,89.48,89.41,89.41,28600.0,69.1414,69.1723,69.1182,69.1182,28600.0
2014-01-03 15:40:00,89.41,89.41,89.27,89.3,45900.0,69.1182,69.1182,69.01,69.0332,45900.0
2014-01-03 15:45:00,89.3,89.31,89.27,89.29,42800.0,69.0332,69.0409,69.01,69.0254,42800.0
2014-01-03 15:50:00,89.29,89.3,89.23,89.25,51800.0,69.0254,69.0332,68.9791,68.9945,51800.0
2014-01-03 15:55:00,89.24,89.26,89.14,89.16,140500.0,68.9868,69.0023,68.9095,68.9249,140500.0
2014-01-06 09:30:00,89.72,89.9,89.67,89.76,26600.0,69.3579,69.497,69.3192,69.3888,26600.0
2014-01-06 09:35:00,89.73,89.73,89.49,89.57,10400.0,69.3656,69.3656,69.1801,69.2419,10400.0
2014-01-06 09:40:00,89.54,89.54,89.24,89.32,13200.0,69.2187,69.2187,68.9868,69.0486,13200.0
2014-01-06 09:45:00,89.3,89.37,89.27,89.31,6800.0,69.0332,69.0873,69.01,69.0409,6800.0
2014-01-06 09:50:00,89.31,89.31,88.99,89.0,53200.0,69.0409,69.0409,68.7935,68.8013,53200.0
2014-01-06 09:55:00,89.0,89.11,88.99,89.08,16300.0,68.8013,68.8863,68.7935,68.8631,16300.0
2014-01-06 10:00:00,89.05,89.07,88.87,89.07,22200.0,68.8399,68.8554,68.7008,68.8554,22200.0
2014-01-06 10:05:00,89.05,89.16,89.03,89.13,18000.0,68.8399,68.9249,68.8244,68.9018,18000.0
2014-01-06 10:10:00,89.12,89.19,89.08,89.12,15900.0,68.894,68.9481,68.8631,68.894,15900.0
2014-01-06 10:15:00,89.1,89.28,89.08,89.22,19100.0,68.8786,69.0177,68.8631,68.9713,19100.0
2014-01-06 10:20:00,89.24,89.39,89.24,89.34,39300.0,68.9868,69.1027,68.9868,69.0641,39300.0
2014-01-06 10:25:00,89.33,89.34,89.17,89.19,7300.0,69.0564,69.0641,68.9327,68.9481,7300.0
2014-01-06 10:30:00,89.18,89.36,89.18,89.3,16200.0,68.9404,69.0796,68.9404,69.0332,16200.0
2014-01-06 10:35:00,89.28,89.34,89.28,89.28,7800.0,69.0177,69.0641,69.0177,69.0177,7800.0
2014-01-06 10:40:00,89.27,89.39,89.2,89.37,40700.0,69.01,69.1027,68.9559,69.0873,40700.0
2014-01-06 10:45:00,89.38,89.38,89.15,89.15,11200.0,69.095,69.095,68.9172,68.9172,11200.0
2014-01-06 10:50:00,89.15,89.37,89.15,89.35,15700.0,68.9172,69.0873,68.9172,69.0718,15700.0
2014-01-06 10:55:00,89.32,89.34,89.15,89.18,27400.0,69.0486,69.0641,68.9172,68.9404,27400.0
2014-01-06 11:00:00,89.18,89.22,89.15,89.16,8500.0,68.9404,68.9713,68.9172,68.9249,8500.0
2014-01-06 11:05:00,89.16,89.21,89.11,89.17,8900.0,68.9249,68.9636,68.8863,68.9327,8900.0
2014-01-06 11:10:00,89.18,89.2,89.09,89.09,14900.0,68.9404,68.9559,68.8708,68.8708,14900.0
2014-01-06 11:15:00,89.09,89.14,88.96,89.06,19700.0,68.8708,68.9095,68.7703,68.8476,19700.0
2014-01-06 11:20:00,89.06,89.15,89.03,89.12,11800.0,68.8476,68.9172,68.8244,68.894,11800.0
2014-01-06 11:25:00,89.12,89.14,89.02,89.13,14400.0,68.894,68.9095,68.8167,68.9018,14400.0
2014-01-06 11:30:00,89.14,89.14,89.07,89.11,13800.0,68.9095,68.9095,68.8554,68.8863,13800.0
2014-01-06 11:35:00,89.11,89.11,88.93,89.04,23000.0,68.8863,68.8863,68.7471,68.8322,23000.0
2014-01-06 11:40:00,89.07,89.07,88.98,89.01,12300.0,68.8554,68.8554,68.7858,68.809,12300.0
2014-01-06 11:45:00,89.0,89.09,88.96,89.08,7500.0,68.8013,68.8708,68.7703,68.8631,7500.0
2014-01-06 11:50:00,89.08,89.18,89.08,89.18,10500.0,68.8631,68.9404,68.8631,68.9404,10500.0
2014-01-06 11:55:00,89.18,89.18,89.12,89.12,7200.0,68.9404,68.9404,68.894,68.894,7200.0
2014-01-06 12:00:00,89.11,89.11,89.04,89.08,4800.0,68.8863,68.8863,68.8322,68.8631,4800.0
2014-01-06 12:05:00,89.08,89.17,89.08,89.15,7500.0,68.8631,68.9327,68.8631,68.9172,7500.0
2014-01-06 12:10:00,89.15,89.15,88.99,88.99,27000.0,68.9172,68.9172,68.7935,68.7935,27000.0
2014-01-06 12:15:00,88.99,89.01,88.95,88.98,15500.0,68.7935,68.809,68.7626,68.7858,15500.0
2014-01-06 12:20:00,88.97,88.98,88.93,88.95,13900.0,68.7781,68.7858,68.7471,68.7626,13900.0
2014-01-06 12:25:00,88.96,88.97,88.9,88.9,10800.0,68.7703,68.7781,68.724,68.724,10800.0
2014-01-06 12:30:00,88.89,88.94,88.84,88.85,14700.0,68.7162,68.7549,68.6776,68.6853,14700.0
2014-01-06 12:35:00,88.85,88.92,88.84,88.92,13200.0,68.6853,68.7394,68.6776,68.7394,13200.0
2014-01-06 12:40:00,88.92,88.92,88.84,88.84,14800.0,68.7394,68.7394,68.6776,68.6776,14800.0
2014-01-06 12:45:00,88.84,88.91,88.79,88.81,18500.0,68.6776,68.7317,68.6389,68.6544,18500.0
2014-01-06 12:50:00,88.81,88.9,88.77,88.88,20100.0,68.6544,68.724,68.6235,68.7085,20100.0
2014-01-06 12:55:00,88.86,88.9,88.82,88.9,6100.0,68.693,68.724,68.6621,68.724,6100.0
2014-01-06 13:00:00,88.92,88.93,88.84,88.84,4500.0,68.7394,68.7471,68.6776,68.6776,4500.0
2014-01-06 13:05:00,88.86,88.87,88.84,88.84,4300.0,68.693,68.7008,68.6776,68.6776,4300.0
2014-01-06 13:10:00,88.82,88.86,88.81,88.84,8500.0,68.6621,68.693,68.6544,68.6776,8500.0
2014-01-06 13:15:00,88.84,88.92,88.84,88.9,5100.0,68.6776,68.7394,68.6776,68.724,5100.0
2014-01-06 13:20:00,88.89,88.91,88.85,88.85,7300.0,68.7162,68.7317,68.6853,68.6853,7300.0
2014-01-06 13:25:00,88.86,88.91,88.84,88.84,16200.0,68.693,68.7317,68.6776,68.6776,16200.0
2014-01-06 13:30:00,88.85,88.9,88.81,88.81,11200.0,68.6853,68.724,68.6544,68.6544,11200.0
2014-01-06 13:35:00,88.81,88.92,88.8,88.92,5100.0,68.6544,68.7394,68.6466,68.7394,5100.0
2014-01-06 13:40:00,88.93,88.95,88.91,88.95,4900.0,68.7471,68.7626,68.7317,68.7626,4900.0
2014-01-06 13:45:00,88.94,88.95,88.92,88.95,3800.0,68.7549,68.7626,68.7394,68.7626,3800.0
2014-01-06 13:50:00,88.96,89.14,88.96,89.1,15300.0,68.7703,68.9095,68.7703,68.8786,15300.0
2014-01-06 13:55:00,89.09,89.18,89.09,89.13,12800.0,68.8708,68.9404,68.8708,68.9018,12800.0
2014-01-06 14:00:00,89.13,89.17,89.11,89.12,13700.0,68.9018,68.9327,68.8863,68.894,13700.0
2014-01-06 14:05:00,89.13,89.13,89.09,89.09,5600.0,68.9018,68.9018,68.8708,68.8708,5600.0
2014-01-06 14:10:00,89.1,89.15,89.07,89.07,18200.0,68.8786,68.9172,68.8554,68.8554,18200.0
2014-01-06 14:15:00,89.08,89.1,89.03,89.03,6400.0,68.8631,68.8786,68.8244,68.8244,6400.0
2014-01-06 14:20:00,89.03,89.11,89.02,89.09,11800.0,68.8244,68.8863,68.8167,68.8708,11800.0
2014-01-06 14:25:00,89.08,89.09,88.99,89.0,7400.0,68.8631,68.8708,68.7935,68.8013,7400.0
2014-01-06 14:30:00,89.02,89.02,88.98,88.98,15000.0,68.8167,68.8167,68.7858,68.7858,15000.0
2014-01-06 14:35:00,89.0,89.07,89.0,89.02,15100.0,68.8013,68.8554,68.8013,68.8167,15100.0
2014-01-06 14:40:00,89.03,89.1,89.03,89.08,13000.0,68.8244,68.8786,68.8244,68.8631,13000.0
2014-01-06 14:45:00,89.08,89.09,89.05,89.09,10700.0,68.8631,68.8708,68.8399,68.8708,10700.0
2014-01-06 14:50:00,89.1,89.12,89.09,89.12,10400.0,68.8786,68.894,68.8708,68.894,10400.0
2014-01-06 14:55:00,89.12,89.17,89.1,89.12,13800.0,68.894,68.9327,68.8786,68.894,13800.0
2014-01-06 15:00:00,89.13,89.13,89.0,89.01,10300.0,68.9018,68.9018,68.8013,68.809,10300.0
2014-01-06 15:05:00,89.01,89.08,88.98,89.05,17300.0,68.809,68.8631,68.7858,68.8399,17300.0
2014-01-06 15:10:00,89.06,89.11,89.03,89.09,10200.0,68.8476,68.8863,68.8244,68.8708,10200.0
2014-01-06 15:15:00,89.09,89.13,89.08,89.11,13700.0,68.8708,68.9018,68.8631,68.8863,13700.0
2014-01-06 15:20:00,89.11,89.12,89.01,89.06,20100.0,68.8863,68.894,68.809,68.8476,20100.0
2014-01-06 15:25:00,89.05,89.1,89.02,89.09,13200.0,68.8399,68.8786,68.8167,68.8708,13200.0
2014-01-06 15:30:00,89.09,89.09,88.93,88.93,21900.0,68.8708,68.8708,68.7471,68.7471,21900.0
2014-01-06 15:35:00,88.93,88.98,88.93,88.97,14100.0,68.7471,68.7858,68.7471,68.7781,14100.0
2014-01-06 15:40:00,88.97,89.02,88.93,88.99,26300.0,68.7781,68.8167,68.7471,68.7935,26300.0
2014-01-06 15:45:00,89.0,89.06,89.0,89.06,25400.0,68.8013,68.8476,68.8013,68.8476,25400.0
2014-01-06 15:50:00,89.06,89.07,89.03,89.06,30700.0,68.8476,68.8554,68.8244,68.8476,30700.0
2014-01-06 15:55:00,89.06,89.09,88.92,88.92,73300.0,68.8476,68.8708,68.7394,68.7394,73300.0
2014-01-07 09:30:00,89.06,89.17,88.67,88.74,68600.0,68.8476,68.9327,68.5462,68.6003,68600.0
2014-01-07 09:35:00,88.74,88.87,88.6,88.82,25900.0,68.6003,68.7008,68.492,68.6621,25900.0
2014-01-07 09:40:00,88.8,88.8,88.6,88.65,31400.0,68.6466,68.6466,68.492,68.5307,31400.0
2014-01-07 09:45:00,88.65,88.78,88.58,88.58,27200.0,68.5307,68.6312,68.4766,68.4766,27200.0
2014-01-07 09:50:00,88.58,88.69,88.55,88.59,17500.0,68.4766,68.5616,68.4534,68.4843,17500.0
2014-01-07 09:55:00,88.62,88.65,88.55,88.64,28600.0,68.5075,68.5307,68.4534,68.523,28600.0
2014-01-07 10:00:00,88.64,88.72,88.62,88.63,39100.0,68.523,68.5848,68.5075,68.5152,39100.0
2014-01-07 10:05:00,88.64,88.68,88.59,88.59,18400.0,68.523,68.5539,68.4843,68.4843,18400.0
2014-01-07 10:10:00,88.61,88.75,88.61,88.67,16500.0,68.4998,68.608,68.4998,68.5462,16500.0
2014-01-07 10:15:00,88.66,88.68,88.59,88.62,14200.0,68.5384,68.5539,68.4843,68.5075,14200.0
2014-01-07 10:20:00,88.62,88.76,88.61,88.76,30000.0,68.5075,68.6157,68.4998,68.6157,30000.0
2014-01-07 10:25:00,88.73,88.77,88.67,88.68,29500.0,68.5925,68.6235,68.5462,68.5539,29500.0
2014-01-07 10:30:00,88.69,88.7,88.61,88.62,11200.0,68.5616,68.5693,68.4998,68.5075,11200.0
2014-01-07 10:35:00,88.63,88.69,88.62,88.66,17000.0,68.5152,68.5616,68.5075,68.5384,17000.0
2014-01-07 10:40:00,88.67,88.76,88.64,88.65,25700.0,68.5462,68.6157,68.523,68.5307,25700.0
2014-01-07 10:45:00,88.65,88.67,88.52,88.53,32800.0,68.5307,68.5462,68.4302,68.4379,32800.0
2014-01-07 10:50:00,88.52,88.56,88.42,88.42,21300.0,68.4302,68.4611,68.3529,68.3529,21300.0
2014-01-07 10:55:00,88.42,88.48,88.4,88.44,16800.0,68.3529,68.3993,68.3374,68.3684,16800.0
2014-01-07 11:00:00,88.44,88.49,88.37,88.38,37000.0,68.3684,68.407,68.3142,68.322,37000.0
2014-01-07 11:05:00,88.37,88.38,88.31,88.31,25500.0,68.3142,68.322,68.2679,68.2679,25500.0
2014-01-07 11:10:00,88.32,88.34,88.23,88.26,25800.0,68.2756,68.291,68.206,68.2292,25800.0
2014-01-07 11:15:00,88.25,88.32,88.24,88.31,20900.0,68.2215,68.2756,68.2137,68.2679,20900.0
2014-01-07 11:20:00,88.3,88.31,88.26,88.26,15000.0,68.2601,68.2679,68.2292,68.2292,15000.0
2014-01-07 11:25:00,88.25,88.27,88.22,88.27,12000.0,68.2215,68.2369,68.1983,68.2369,12000.0
2014-01-07 11:30:00,88.26,88.31,88.25,88.27,18300.0,68.2292,68.2679,68.2215,68.2369,18300.0
2014-01-07 11:35:00,88.28,88.32,88.2,88.22,17500.0,68.2447,68.2756,68.1828,68.1983,17500.0
2014-01-07 11:40:00,88.22,88.3,88.22,88.28,12100.0,68.1983,68.2601,68.1983,68.2447,12100.0
2014-01-07 11:45:00,88.27,88.27,88.13,88.13,45500.0,68.2369,68.2369,68.1287,68.1287,45500.0
2014-01-07 11:50:00,88.13,88.14,88.1,88.12,13000.0,68.1287,68.1364,68.1055,68.121,13000.0
2014-01-07 11:55:00,88.12,88.17,88.1,88.14,10400.0,68.121,68.1596,68.1055,68.1364,10400.0
2014-01-07 12:00:00,88.13,88.2,88.13,88.19,11900.0,68.1287,68.1828,68.1287,68.1751,11900.0
2014-01-07 12:05:00,88.19,88.2,88.14,88.15,17900.0,68.1751,68.1828,68.1364,68.1442,17900.0
2014-01-07 12:10:00,88.15,88.19,88.14,88.17,4400.0,68.1442,68.1751,68.1364,68.1596,4400.0
2014-01-07 12:15:00,88.16,88.16,88.11,88.13,14100.0,68.1519,68.1519,68.1132,68.1287,14100.0
2014-01-07 12:20:00,88.14,88.15,88.13,88.14,6700.0,68.1364,68.1442,68.1287,68.1364,6700.0
2014-01-07 12:25:00,88.14,88.17,88.1,88.1,7400.0,68.1364,68.1596,68.1055,68.1055,7400.0
2014-01-07 12:30:00,88.11,88.13,88.09,88.1,11900.0,68.1132,68.1287,68.0978,68.1055,11900.0
2014-01-07 12:35:00,88.09,88.14,88.08,88.13,14800.0,68.0978,68.1364,68.0901,68.1287,14800.0
2014-01-07 12:40:00,88.13,88.14,88.1,88.13,11800.0,68.1287,68.1364,68.1055,68.1287,11800.0
2014-01-07 12:45:00,88.13,88.15,88.1,88.14,11300.0,68.1287,68.1442,68.1055,68.1364,11300.0
2014-01-07 12:50:00,88.13,88.13,88.07,88.08,7400.0,68.1287,68.1287,68.0823,68.0901,7400.0
2014-01-07 12:55:00,88.08,88.14,88.08,88.1,9800.0,68.0901,68.1364,68.0901,68.1055,9800.0
2014-01-07 13:00:00,88.11,88.14,88.11,88.12,9200.0,68.1132,68.1364,68.1132,68.121,9200.0
2014-01-07 13:05:00,88.13,88.2,88.13,88.18,9800.0,68.1287,68.1828,68.1287,68.1674,9800.0
2014-01-07 13:10:00,88.18,88.2,88.17,88.19,7000.0,68.1674,68.1828,68.1596,68.1751,7000.0
2014-01-07 13:15:00,88.18,88.19,88.16,88.17,5700.0,68.1674,68.1751,68.1519,68.1596,5700.0
2014-01-07 13:20:00,88.17,88.25,88.17,88.25,14000.0,68.1596,68.2215,68.1596,68.2215,14000.0
2014-01-07 13:25:00,88.25,88.27,88.23,88.23,14200.0,68.2215,68.2369,68.206,68.206,14200.0
2014-01-07 13:30:00,88.24,88.3,88.23,88.29,14000.0,68.2137,68.2601,68.206,68.2524,14000.0
2014-01-07 13:35:00,88.29,88.3,88.27,88.28,9000.0,68.2524,68.2601,68.2369,68.2447,9000.0
2014-01-07 13:40:00,88.28,88.29,88.25,88.27,8700.0,68.2447,68.2524,68.2215,68.2369,8700.0
2014-01-07 13:45:00,88.26,88.29,88.25,88.29,10500.0,68.2292,68.2524,68.2215,68.2524,10500.0
2014-01-07 13:50:00,88.29,88.29,88.21,88.22,18600.0,68.2524,68.2524,68.1906,68.1983,18600.0
2014-01-07 13:55:00,88.22,88.25,88.22,88.22,11600.0,68.1983,68.2215,68.1983,68.1983,11600.0
2014-01-07 14:00:00,88.22,88.24,88.16,88.2,15600.0,68.1983,68.2137,68.1519,68.1828,15600.0
2014-01-07 14:05:00,88.21,88.25,88.21,88.22,6100.0,68.1906,68.2215,68.1906,68.1983,6100.0
2014-01-07 14:10:00,88.21,88.27,88.21,88.23,14900.0,68.1906,68.2369,68.1906,68.206,14900.0
2014-01-07 14:15:00,88.23,88.28,88.2,88.21,63100.0,68.206,68.2447,68.1828,68.1906,63100.0
2014-01-07 14:20:00,88.21,88.25,88.19,88.25,14600.0,68.1906,68.2215,68.1751,68.2215,14600.0
2014-01-07 14:25:00,88.22,88.28,88.22,88.27,41200.0,68.1983,68.2447,68.1983,68.2369,41200.0
2014-01-07 14:30:00,88.27,88.38,88.27,88.37,20200.0,68.2369,68.322,68.2369,68.3142,20200.0
2014-01-07 14:35:00,88.37,88.37,88.29,88.31,19000.0,68.3142,68.3142,68.2524,68.2679,19000.0
2014-01-07 14:40:00,88.31,88.37,88.31,88.35,5700.0,68.2679,68.3142,68.2679,68.2988,5700.0
2014-01-07 14:45:00,88.36,88.36,88.28,88.29,17400.0,68.3065,68.3065,68.2447,68.2524,17400.0
2014-01-07 14:50:00,88.28,88.31,88.27,88.29,6800.0,68.2447,68.2679,68.2369,68.2524,6800.0
2014-01-07 14:55:00,88.29,88.31,88.29,88.31,8100.0,68.2524,68.2679,68.2524,68.2679,8100.0
2014-01-07 15:00:00,88.31,88.38,88.31,88.38,11600.0,68.2679,68.322,68.2679,68.322,11600.0
2014-01-07 15:05:00,88.38,88.4,88.35,88.37,11200.0,68.322,68.3374,68.2988,68.3142,11200.0
2014-01-07 15:10:00,88.38,88.39,88.34,88.34,12500.0,68.322,68.3297,68.291,68.291,12500.0
2014-01-07 15:15:00,88.34,88.38,88.33,88.38,10200.0,68.291,68.322,68.2833,68.322,10200.0
2014-01-07 15:20:00,88.38,88.4,88.35,88.36,11100.0,68.322,68.3374,68.2988,68.3065,11100.0
2014-01-07 15:25:00,88.36,88.39,88.35,88.36,14300.0,68.3065,68.3297,68.2988,68.3065,14300.0
2014-01-07 15:30:00,88.37,88.42,88.36,88.4,25000.0,68.3142,68.3529,68.3065,68.3374,25000.0
2014-01-07 15:35:00,88.41,88.42,88.29,88.32,23600.0,68.3452,68.3529,68.2524,68.2756,23600.0
2014-01-07 15:40:00,88.31,88.38,88.29,88.36,30200.0,68.2679,68.322,68.2524,68.3065,30200.0
2014-01-07 15:45:00,88.37,88.42,88.37,88.4,25300.0,68.3142,68.3529,68.3142,68.3374,25300.0
2014-01-07 15:50:00,88.41,88.45,88.35,88.35,40700.0,68.3452,68.3761,68.2988,68.2988,40700.0
2014-01-07 15:55:00,88.36,88.43,88.35,88.37,63900.0,68.3065,68.3606,68.2988,68.3142,63900.0
2014-01-08 09:30:00,88.21,88.4,88.1,88.18,26900.0,68.1906,68.3374,68.1055,68.1674,26900.0
2014-01-08 09:35:00,88.24,88.33,88.12,88.2,39500.0,68.2137,68.2833,68.121,68.1828,39500.0
2014-01-08 09:40:00,88.17,88.19,88.06,88.09,16800.0,68.1596,68.1751,68.0746,68.0978,16800.0
2014-01-08 09:45:00,88.1,88.12,87.86,87.88,51000.0,68.1055,68.121,67.92,67.9354,51000.0
2014-01-08 09:50:00,87.86,87.88,87.73,87.8,34000.0,67.92,67.9354,67.8195,67.8736,34000.0
2014-01-08 09:55:00,87.8,87.8,87.62,87.72,37200.0,67.8736,67.8736,67.7345,67.8118,37200.0
2014-01-08 10:00:00,87.71,87.78,87.66,87.73,32900.0,67.804,67.8581,67.7654,67.8195,32900.0
2014-01-08 10:05:00,87.73,87.81,87.73,87.77,25300.0,67.8195,67.8813,67.8195,67.8504,25300.0
2014-01-08 10:10:00,87.77,87.78,87.62,87.63,16200.0,67.8504,67.8581,67.7345,67.7422,16200.0
2014-01-08 10:15:00,87.63,87.72,87.57,87.72,15800.0,67.7422,67.8118,67.6958,67.8118,15800.0
2014-01-08 10:20:00,87.73,87.79,87.72,87.77,42300.0,67.8195,67.8659,67.8118,67.8504,42300.0
2014-01-08 10:25:00,87.8,87.84,87.75,87.78,24500.0,67.8736,67.9045,67.8349,67.8581,24500.0
2014-01-08 10:30:00,87.79,87.85,87.77,87.83,14600.0,67.8659,67.9123,67.8504,67.8968,14600.0
2014-01-08 10:35:00,87.84,87.86,87.8,87.8,24600.0,67.9045,67.92,67.8736,67.8736,24600.0
2014-01-08 10:40:00,87.81,87.86,87.77,87.77,13100.0,67.8813,67.92,67.8504,67.8504,13100.0
2014-01-08 10:45:00,87.78,87.8,87.72,87.75,34100.0,67.8581,67.8736,67.8118,67.8349,34100.0
2014-01-08 10:50:00,87.75,87.77,87.68,87.68,36400.0,67.8349,67.8504,67.7808,67.7808,36400.0
2014-01-08 10:55:00,87.68,87.71,87.65,87.69,24000.0,67.7808,67.804,67.7576,67.7886,24000.0
2014-01-08 11:00:00,87.7,87.7,87.59,87.6,21900.0,67.7963,67.7963,67.7113,67.719,21900.0
2014-01-08 11:05:00,87.6,87.64,87.51,87.52,25900.0,67.719,67.7499,67.6494,67.6571,25900.0
2014-01-08 11:10:00,87.5,87.5,87.42,87.44,15600.0,67.6417,67.6417,67.5798,67.5953,15600.0
2014-01-08 11:15:00,87.44,87.45,87.39,87.4,23100.0,67.5953,67.603,67.5567,67.5644,23100.0
2014-01-08 11:20:00,87.39,87.43,87.38,87.39,15200.0,67.5567,67.5876,67.5489,67.5567,15200.0
2014-01-08 11:25:00,87.39,87.41,87.32,87.35,13900.0,67.5567,67.5721,67.5025,67.5257,13900.0
2014-01-08 11:30:00,87.36,87.46,87.34,87.44,51800.0,67.5335,67.6108,67.518,67.5953,51800.0
2014-01-08 11:35:00,87.46,87.52,87.45,87.49,15500.0,67.6108,67.6571,67.603,67.634,15500.0
2014-01-08 11:40:00,87.49,87.51,87.41,87.43,53600.0,67.634,67.6494,67.5721,67.5876,53600.0
2014-01-08 11:45:00,87.44,87.5,87.44,87.49,8600.0,67.5953,67.6417,67.5953,67.634,8600.0
2014-01-08 11:50:00,87.49,87.57,87.49,87.56,13800.0,67.634,67.6958,67.634,67.6881,13800.0
2014-01-08 11:55:00,87.57,87.59,87.52,87.58,16400.0,67.6958,67.7113,67.6571,67.7035,16400.0
2014-01-08 12:00:00,87.59,87.64,87.56,87.56,14200.0,67.7113,67.7499,67.6881,67.6881,14200.0
2014-01-08 12:05:00,87.57,87.57,87.47,87.48,12900.0,67.6958,67.6958,67.6185,67.6262,12900.0
2014-01-08 12:10:00,87.48,87.51,87.46,87.46,9600.0,67.6262,67.6494,67.6108,67.6108,9600.0
2014-01-08 12:15:00,87.45,87.48,87.43,87.44,15100.0,67.603,67.6262,67.5876,67.5953,15100.0
2014-01-08 12:20:00,87.43,87.45,87.4,87.45,19900.0,67.5876,67.603,67.5644,67.603,19900.0
2014-01-08 12:25:00,87.45,87.5,87.45,87.47,15100.0,67.603,67.6417,67.603,67.6185,15100.0
2014-01-08 12:30:00,87.48,87.48,87.41,87.47,19100.0,67.6262,67.6262,67.5721,67.6185,19100.0
2014-01-08 12:35:00,87.47,87.49,87.43,87.48,43900.0,67.6185,67.634,67.5876,67.6262,43900.0
2014-01-08 12:40:00,87.49,87.5,87.46,87.48,12700.0,67.634,67.6417,67.6108,67.6262,12700.0
2014-01-08 12:45:00,87.48,87.48,87.45,87.46,8400.0,67.6262,67.6262,67.603,67.6108,8400.0
2014-01-08 12:50:00,87.45,87.47,87.45,87.45,4900.0,67.603,67.6185,67.603,67.603,4900.0
2014-01-08 12:55:00,87.45,87.46,87.42,87.42,15200.0,67.603,67.6108,67.5798,67.5798,15200.0
2014-01-08 13:00:00,87.43,87.48,87.43,87.48,7800.0,67.5876,67.6262,67.5876,67.6262,7800.0
2014-01-08 13:05:00,87.47,87.53,87.47,87.51,20600.0,67.6185,67.6649,67.6185,67.6494,20600.0
2014-01-08 13:10:00,87.52,87.54,87.52,87.52,17300.0,67.6571,67.6726,67.6571,67.6571,17300.0
2014-01-08 13:15:00,87.53,87.54,87.43,87.47,19200.0,67.6649,67.6726,67.5876,67.6185,19200.0
2014-01-08 13:20:00,87.46,87.47,87.42,87.46,12500.0,67.6108,67.6185,67.5798,67.6108,12500.0
2014-01-08 13:25:00,87.46,87.51,87.44,87.5,10800.0,67.6108,67.6494,67.5953,67.6417,10800.0
2014-01-08 13:30:00,87.52,87.53,87.5,87.52,11300.0,67.6571,67.6649,67.6417,67.6571,11300.0
2014-01-08 13:35:00,87.53,87.53,87.4,87.41,14300.0,67.6649,67.6649,67.5644,67.5721,14300.0
2014-01-08 13:40:00,87.43,87.47,87.37,87.37,17600.0,67.5876,67.6185,67.5412,67.5412,17600.0
2014-01-08 13:45:00,87.38,87.43,87.38,87.42,15100.0,67.5489,67.5876,67.5489,67.5798,15100.0
2014-01-08 13:50:00,87.41,87.52,87.41,87.51,12600.0,67.5721,67.6571,67.5721,67.6494,12600.0
2014-01-08 13:55:00,87.52,87.53,87.46,87.46,14900.0,67.6571,67.6649,67.6108,67.6108,14900.0
2014-01-08 14:00:00,87.45,87.54,87.37,87.47,54600.0,67.603,67.6726,67.5412,67.6185,54600.0
2014-01-08 14:05:00,87.45,87.5,87.23,87.26,29100.0,67.603,67.6417,67.433,67.4562,29100.0
2014-01-08 14:10:00,87.25,87.42,87.24,87.39,12100.0,67.4484,67.5798,67.4407,67.5567,12100.0
2014-01-08 14:15:00,87.39,87.46,87.35,87.43,13200.0,67.5567,67.6108,67.5257,67.5876,13200.0
2014-01-08 14:20:00,87.43,87.49,87.39,87.43,17600.0,67.5876,67.634,67.5567,67.5876,17600.0
2014-01-08 14:25:00,87.44,87.47,87.4,87.46,31400.0,67.5953,67.6185,67.5644,67.6108,31400.0
2014-01-08 14:30:00,87.46,87.57,87.45,87.57,127000.0,67.6108,67.6958,67.603,67.6958,127000.0
2014-01-08 14:35:00,87.57,87.58,87.43,87.43,24200.0,67.6958,67.7035,67.5876,67.5876,24200.0
2014-01-08 14:40:00,87.45,87.5,87.44,87.46,96200.0,67.603,67.6417,67.5953,67.6108,96200.0
2014-01-08 14:45:00,87.46,87.51,87.44,87.48,11600.0,67.6108,67.6494,67.5953,67.6262,11600.0
2014-01-08 14:50:00,87.48,87.51,87.47,87.49,16300.0,67.6262,67.6494,67.6185,67.634,16300.0
2014-01-08 14:55:00,87.48,87.51,87.44,87.49,28000.0,67.6262,67.6494,67.5953,67.634,28000.0
2014-01-08 15:00:00,87.49,87.52,87.48,87.52,16700.0,67.634,67.6571,67.6262,67.6571,16700.0
2014-01-08 15:05:00,87.53,87.53,87.48,87.52,51900.0,67.6649,67.6649,67.6262,67.6571,51900.0
2014-01-08 15:10:00,87.52,87.57,87.51,87.57,24800.0,67.6571,67.6958,67.6494,67.6958,24800.0
2014-01-08 15:15:00,87.57,87.59,87.52,87.54,21200.0,67.6958,67.7113,67.6571,67.6726,21200.0
2014-01-08 15:20:00,87.53,87.53,87.48,87.49,38400.0,67.6649,67.6649,67.6262,67.634,38400.0
2014-01-08 15:25:00,87.49,87.49,87.46,87.48,27200.0,67.634,67.634,67.6108,67.6262,27200.0
2014-01-08 15:30:00,87.48,87.51,87.47,87.5,28500.0,67.6262,67.6494,67.6185,67.6417,28500.0
2014-01-08 15:35:00,87.5,87.54,87.49,87.52,57900.0,67.6417,67.6726,67.634,67.6571,57900.0
2014-01-08 15:40:00,87.51,87.52,87.47,87.48,41400.0,67.6494,67.6571,67.6185,67.6262,41400.0
2014-01-08 15:45:00,87.48,87.53,87.48,87.49,97300.0,67.6262,67.6649,67.6262,67.634,97300.0
2014-01-08 15:50:00,87.5,87.51,87.46,87.49,97200.0,67.6417,67.6494,67.6108,67.634,97200.0
2014-01-08 15:55:00,87.5,87.58,87.5,87.57,85800.0,67.6417,67.7035,67.6417,67.6958,85800.0
2014-01-09 09:30:00,87.76,88.02,87.7,88.0,50000.0,67.8427,68.0437,67.7963,68.0282,50000.0
2014-01-09 09:35:00,87.99,88.22,87.96,88.04,38400.0,68.0205,68.1983,67.9973,68.0591,38400.0
2014-01-09 09:40:00,88.11,88.11,87.94,87.98,65700.0,68.1132,68.1132,67.9818,68.0127,65700.0
2014-01-09 09:45:00,87.97,88.06,87.97,88.04,21000.0,68.005,68.0746,68.005,68.0591,21000.0
2014-01-09 09:50:00,88.02,88.02,87.86,87.89,9500.0,68.0437,68.0437,67.92,67.9432,9500.0
2014-01-09 09:55:00,87.91,87.96,87.83,87.96,38200.0,67.9586,67.9973,67.8968,67.9973,38200.0
2014-01-09 10:00:00,87.96,88.09,87.96,88.03,9700.0,67.9973,68.0978,67.9973,68.0514,9700.0
2014-01-09 10:05:00,88.03,88.13,87.77,87.77,76000.0,68.0514,68.1287,67.8504,67.8504,76000.0
2014-01-09 10:10:00,87.79,87.79,87.71,87.74,10700.0,67.8659,67.8659,67.804,67.8272,10700.0
2014-01-09 10:15:00,87.77,87.82,87.71,87.82,17600.0,67.8504,67.8891,67.804,67.8891,17600.0
2014-01-09 10:20:00,87.82,87.83,87.71,87.73,4500.0,67.8891,67.8968,67.804,67.8195,4500.0
2014-01-09 10:25:00,87.72,87.8,87.71,87.73,8600.0,67.8118,67.8736,67.804,67.8195,8600.0
2014-01-09 10:30:00,87.72,87.77,87.69,87.75,11800.0,67.8118,67.8504,67.7886,67.8349,11800.0
2014-01-09 10:35:00,87.72,87.79,87.7,87.74,110700.0,67.8118,67.8659,67.7963,67.8272,110700.0
2014-01-09 10:40:00,87.73,87.78,87.41,87.41,18700.0,67.8195,67.8581,67.5721,67.5721,18700.0
2014-01-09 10:45:00,87.41,87.44,87.31,87.34,19000.0,67.5721,67.5953,67.4948,67.518,19000.0
2014-01-09 10:50:00,87.32,87.38,87.26,87.31,22100.0,67.5025,67.5489,67.4562,67.4948,22100.0
2014-01-09 10:55:00,87.29,87.33,87.23,87.27,18900.0,67.4793,67.5103,67.433,67.4639,18900.0
2014-01-09 11:00:00,87.27,87.37,87.25,87.37,23700.0,67.4639,67.5412,67.4484,67.5412,23700.0
2014-01-09 11:05:00,87.35,87.35,87.19,87.22,24300.0,67.5257,67.5257,67.402,67.4252,24300.0
2014-01-09 11:10:00,87.23,87.26,87.17,87.22,15900.0,67.433,67.4562,67.3866,67.4252,15900.0
2014-01-09 11:15:00,87.21,87.3,87.21,87.27,18500.0,67.4175,67.4871,67.4175,67.4639,18500.0
2014-01-09 11:20:00,87.25,87.34,87.25,87.32,19000.0,67.4484,67.518,67.4484,67.5025,19000.0
2014-01-09 11:25:00,87.33,87.34,87.24,87.24,28400.0,67.5103,67.518,67.4407,67.4407,28400.0
2014-01-09 11:30:00,87.24,87.26,87.2,87.25,22400.0,67.4407,67.4562,67.4098,67.4484,22400.0
2014-01-09 11:35:00,87.26,87.41,87.24,87.41,13600.0,67.4562,67.5721,67.4407,67.5721,13600.0
2014-01-09 11:40:00,87.41,87.43,87.38,87.41,9000.0,67.5721,67.5876,67.5489,67.5721,9000.0
2014-01-09 11:45:00,87.42,87.51,87.39,87.48,24100.0,67.5798,67.6494,67.5567,67.6262,24100.0
2014-01-09 11:50:00,87.47,87.51,87.46,87.51,30600.0,67.6185,67.6494,67.6108,67.6494,30600.0
2014-01-09 11:55:00,87.51,87.52,87.47,87.51,7000.0,67.6494,67.6571,67.6185,67.6494,7000.0
2014-01-09 12:00:00,87.5,87.53,87.48,87.51,17100.0,67.6417,67.6649,67.6262,67.6494,17100.0
2014-01-09 12:05:00,87.5,87.52,87.48,87.48,13800.0,67.6417,67.6571,67.6262,67.6262,13800.0
2014-01-09 12:10:00,87.48,87.51,87.47,87.49,6100.0,67.6262,67.6494,67.6185,67.634,6100.0
2014-01-09 12:15:00,87.5,87.51,87.47,87.5,8300.0,67.6417,67.6494,67.6185,67.6417,8300.0
2014-01-09 12:20:00,87.49,87.5,87.47,87.5,3700.0,67.634,67.6417,67.6185,67.6417,3700.0
2014-01-09 12:25:00,87.51,87.51,87.48,87.5,10800.0,67.6494,67.6494,67.6262,67.6417,10800.0
2014-01-09 12:30:00,87.5,87.56,87.49,87.5,53800.0,67.6417,67.6881,67.634,67.6417,53800.0
2014-01-09 12:35:00,87.52,87.55,87.5,87.52,12800.0,67.6571,67.6803,67.6417,67.6571,12800.0
2014-01-09 12:40:00,87.53,87.55,87.5,87.5,7700.0,67.6649,67.6803,67.6417,67.6417,7700.0
2014-01-09 12:45:00,87.5,87.5,87.45,87.49,10700.0,67.6417,67.6417,67.603,67.634,10700.0
2014-01-09 12:50:00,87.5,87.57,87.5,87.56,3300.0,67.6417,67.6958,67.6417,67.6881,3300.0
2014-01-09 12:55:00,87.57,87.61,87.57,87.59,10100.0,67.6958,67.7267,67.6958,67.7113,10100.0
2014-01-09 13:00:00,87.59,87.61,87.56,87.56,10300.0,67.7113,67.7267,67.6881,67.6881,10300.0
2014-01-09 13:05:00,87.57,87.6,87.56,87.6,26400.0,67.6958,67.719,67.6881,67.719,26400.0
2014-01-09 13:10:00,87.6,87.6,87.58,87.59,11400.0,67.719,67.719,67.7035,67.7113,11400.0
2014-01-09 13:15:00,87.59,87.6,87.59,87.59,9600.0,67.7113,67.719,67.7113,67.7113,9600.0
2014-01-09 13:20:00,87.58,87.6,87.57,87.58,10300.0,67.7035,67.719,67.6958,67.7035,10300.0
2014-01-09 13:25:00,87.57,87.61,87.57,87.57,25200.0,67.6958,67.7267,67.6958,67.6958,25200.0
2014-01-09 13:30:00,87.58,87.62,87.57,87.59,10200.0,67.7035,67.7345,67.6958,67.7113,10200.0
2014-01-09 13:35:00,87.59,87.6,87.52,87.53,7900.0,67.7113,67.719,67.6571,67.6649,7900.0
2014-01-09 13:40:00,87.55,87.6,87.54,87.6,5900.0,67.6803,67.719,67.6726,67.719,5900.0
2014-01-09 13:45:00,87.57,87.59,87.56,87.56,4400.0,67.6958,67.7113,67.6881,67.6881,4400.0
2014-01-09 13:50:00,87.56,87.59,87.56,87.57,6100.0,67.6881,67.7113,67.6881,67.6958,6100.0
2014-01-09 13:55:00,87.57,87.59,87.55,87.58,5400.0,67.6958,67.7113,67.6803,67.7035,5400.0
2014-01-09 14:00:00,87.59,87.59,87.49,87.51,13800.0,67.7113,67.7113,67.634,67.6494,13800.0
2014-01-09 14:05:00,87.48,87.5,87.46,87.49,4300.0,67.6262,67.6417,67.6108,67.634,4300.0
2014-01-09 14:10:00,87.5,87.58,87.5,87.57,6200.0,67.6417,67.7035,67.6417,67.6958,6200.0
2014-01-09 14:15:00,87.57,87.58,87.51,87.53,8300.0,67.6958,67.7035,67.6494,67.6649,8300.0
2014-01-09 14:20:00,87.52,87.59,87.51,87.57,6400.0,67.6571,67.7113,67.6494,67.6958,6400.0
2014-01-09 14:25:00,87.56,87.56,87.53,87.55,4900.0,67.6881,67.6881,67.6649,67.6803,4900.0
2014-01-09 14:30:00,87.54,87.6,87.54,87.57,8100.0,67.6726,67.719,67.6726,67.6958,8100.0
2014-01-09 14:35:00,87.55,87.56,87.53,87.54,5100.0,67.6803,67.6881,67.6649,67.6726,5100.0
2014-01-09 14:40:00,87.55,87.62,87.55,87.61,26700.0,67.6803,67.7345,67.6803,67.7267,26700.0
2014-01-09 14:45:00,87.61,87.72,87.6,87.71,13000.0,67.7267,67.8118,67.719,67.804,13000.0
2014-01-09 14:50:00,87.71,87.73,87.68,87.69,17500.0,67.804,67.8195,67.7808,67.7886,17500.0
2014-01-09 14:55:00,87.69,87.7,87.65,87.66,13100.0,67.7886,67.7963,67.7576,67.7654,13100.0
2014-01-09 15:00:00,87.66,87.67,87.57,87.6,15500.0,67.7654,67.7731,67.6958,67.719,15500.0
2014-01-09 15:05:00,87.6,87.62,87.58,87.6,18900.0,67.719,67.7345,67.7035,67.719,18900.0
2014-01-09 15:10:00,87.59,87.7,87.58,87.7,20600.0,67.7113,67.7963,67.7035,67.7963,20600.0
2014-01-09 15:15:00,87.67,87.72,87.65,87.67,23200.0,67.7731,67.8118,67.7576,67.7731,23200.0
2014-01-09 15:20:00,87.68,87.78,87.68,87.75,14800.0,67.7808,67.8581,67.7808,67.8349,14800.0
2014-01-09 15:25:00,87.76,87.8,87.74,87.76,12900.0,67.8427,67.8736,67.8272,67.8427,12900.0
2014-01-09 15:30:00,87.75,87.76,87.68,87.71,12600.0,67.8349,67.8427,67.7808,67.804,12600.0
2014-01-09 15:35:00,87.69,87.71,87.64,87.68,15300.0,67.7886,67.804,67.7499,67.7808,15300.0
2014-01-09 15:40:00,87.67,87.69,87.64,87.67,12600.0,67.7731,67.7886,67.7499,67.7731,12600.0
2014-01-09 15:45:00,87.66,87.72,87.64,87.72,31600.0,67.7654,67.8118,67.7499,67.8118,31600.0
2014-01-09 15:50:00,87.72,87.74,87.65,87.68,39500.0,67.8118,67.8272,67.7576,67.7808,39500.0
2014-01-09 15:55:00,87.68,87.71,87.66,87.69,42200.0,67.7808,67.804,67.7654,67.7886,42200.0
2014-01-10 09:30:00,88.1,88.12,87.63,87.79,56700.0,68.1055,68.121,67.7422,67.8659,56700.0
2014-01-10 09:35:00,87.76,87.87,87.69,87.82,20900.0,67.8427,67.9277,67.7886,67.8891,20900.0
2014-01-10 09:40:00,87.79,87.88,87.63,87.68,14100.0,67.8659,67.9354,67.7422,67.7808,14100.0
2014-01-10 09:45:00,87.65,87.78,87.61,87.68,20200.0,67.7576,67.8581,67.7267,67.7808,20200.0
2014-01-10 09:50:00,87.67,87.75,87.43,87.44,34900.0,67.7731,67.8349,67.5876,67.5953,34900.0
2014-01-10 09:55:00,87.46,87.51,87.21,87.21,32800.0,67.6108,67.6494,67.4175,67.4175,32800.0
2014-01-10 10:00:00,87.2,87.38,87.19,87.33,52200.0,67.4098,67.5489,67.402,67.5103,52200.0
2014-01-10 10:05:00,87.35,87.38,87.08,87.21,27500.0,67.5257,67.5489,67.317,67.4175,27500.0
2014-01-10 10:10:00,87.2,87.4,87.16,87.4,36200.0,67.4098,67.5644,67.3789,67.5644,36200.0
2014-01-10 10:15:00,87.4,87.63,87.34,87.57,41800.0,67.5644,67.7422,67.518,67.6958,41800.0
2014-01-10 10:20:00,87.59,87.64,87.54,87.54,25500.0,67.7113,67.7499,67.6726,67.6726,25500.0
2014-01-10 10:25:00,87.54,87.59,87.46,87.55,25200.0,67.6726,67.7113,67.6108,67.6803,25200.0
2014-01-10 10:30:00,87.55,87.58,87.48,87.56,26000.0,67.6803,67.7035,67.6262,67.6881,26000.0
2014-01-10 10:35:00,87.55,87.63,87.46,87.49,21600.0,67.6803,67.7422,67.6108,67.634,21600.0
2014-01-10 10:40:00,87.49,87.52,87.43,87.46,20800.0,67.634,67.6571,67.5876,67.6108,20800.0
2014-01-10 10:45:00,87.45,87.6,87.45,87.6,8800.0,67.603,67.719,67.603,67.719,8800.0
2014-01-10 10:50:00,87.61,87.65,87.51,87.52,25000.0,67.7267,67.7576,67.6494,67.6571,25000.0
2014-01-10 10:55:00,87.51,87.58,87.47,87.51,10700.0,67.6494,67.7035,67.6185,67.6494,10700.0
2014-01-10 11:00:00,87.54,87.59,87.5,87.54,45000.0,67.6726,67.7113,67.6417,67.6726,45000.0
2014-01-10 11:05:00,87.54,87.61,87.53,87.61,35000.0,67.6726,67.7267,67.6649,67.7267,35000.0
2014-01-10 11:10:00,87.61,87.61,87.45,87.46,20500.0,67.7267,67.7267,67.603,67.6108,20500.0
2014-01-10 11:15:00,87.44,87.45,87.31,87.33,26500.0,67.5953,67.603,67.4948,67.5103,26500.0
2014-01-10 11:20:00,87.32,87.34,87.2,87.3,22100.0,67.5025,67.518,67.4098,67.4871,22100.0
2014-01-10 11:25:00,87.3,87.39,87.3,87.37,5900.0,67.4871,67.5567,67.4871,67.5412,5900.0
2014-01-10 11:30:00,87.36,87.45,87.34,87.43,15100.0,67.5335,67.603,67.518,67.5876,15100.0
2014-01-10 11:35:00,87.43,87.52,87.4,87.5,39800.0,67.5876,67.6571,67.5644,67.6417,39800.0
2014-01-10 11:40:00,87.48,87.52,87.47,87.47,8800.0,67.6262,67.6571,67.6185,67.6185,8800.0
2014-01-10 11:45:00,87.46,87.54,87.44,87.52,29300.0,67.6108,67.6726,67.5953,67.6571,29300.0
2014-01-10 11:50:00,87.51,87.53,87.45,87.47,11500.0,67.6494,67.6649,67.603,67.6185,11500.0
2014-01-10 11:55:00,87.47,87.49,87.45,87.46,17500.0,67.6185,67.634,67.603,67.6108,17500.0
2014-01-10 12:00:00,87.45,87.56,87.42,87.5,27200.0,67.603,67.6881,67.5798,67.6417,27200.0
2014-01-10 12:05:00,87.5,87.5,87.39,87.42,22800.0,67.6417,67.6417,67.5567,67.5798,22800.0
2014-01-10 12:10:00,87.45,87.51,87.44,87.49,15000.0,67.603,67.6494,67.5953,67.634,15000.0
2014-01-10 12:15:00,87.49,87.65,87.49,87.63,12200.0,67.634,67.7576,67.634,67.7422,12200.0
2014-01-10 12:20:00,87.63,87.66,87.62,87.64,12400.0,67.7422,67.7654,67.7345,67.7499,12400.0
2014-01-10 12:25:00,87.64,87.65,87.62,87.64,7200.0,67.7499,67.7576,67.7345,67.7499,7200.0
2014-01-10 12:30:00,87.64,87.72,87.64,87.7,7300.0,67.7499,67.8118,67.7499,67.7963,7300.0
2014-01-10 12:35:00,87.71,87.71,87.66,87.67,14400.0,67.804,67.804,67.7654,67.7731,14400.0
2014-01-10 12:40:00,87.66,87.72,87.61,87.72,34900.0,67.7654,67.8118,67.7267,67.8118,34900.0
2014-01-10 12:45:00,87.72,87.75,87.65,87.66,11000.0,67.8118,67.8349,67.7576,67.7654,11000.0
2014-01-10 12:50:00,87.66,87.69,87.54,87.57,15500.0,67.7654,67.7886,67.6726,67.6958,15500.0
2014-01-10 12:55:00,87.55,87.55,87.46,87.49,7100.0,67.6803,67.6803,67.6108,67.634,7100.0
2014-01-10 13:00:00,87.49,87.56,87.48,87.55,5100.0,67.634,67.6881,67.6262,67.6803,5100.0
2014-01-10 13:05:00,87.55,87.59,87.51,87.53,40600.0,67.6803,67.7113,67.6494,67.6649,40600.0
2014-01-10 13:10:00,87.54,87.56,87.5,87.56,11700.0,67.6726,67.6881,67.6417,67.6881,11700.0
2014-01-10 13:15:00,87.56,87.58,87.54,87.58,8300.0,67.6881,67.7035,67.6726,67.7035,8300.0
2014-01-10 13:20:00,87.58,87.6,87.5,87.5,9800.0,67.7035,67.719,67.6417,67.6417,9800.0
2014-01-10 13:25:00,87.51,87.57,87.51,87.55,11100.0,67.6494,67.6958,67.6494,67.6803,11100.0
2014-01-10 13:30:00,87.55,87.58,87.55,87.58,12700.0,67.6803,67.7035,67.6803,67.7035,12700.0
2014-01-10 13:35:00,87.57,87.57,87.49,87.51,8000.0,67.6958,67.6958,67.634,67.6494,8000.0
2014-01-10 13:40:00,87.53,87.57,87.53,87.56,3200.0,67.6649,67.6958,67.6649,67.6881,3200.0
2014-01-10 13:45:00,87.55,87.58,87.54,87.58,9900.0,67.6803,67.7035,67.6726,67.7035,9900.0
2014-01-10 13:50:00,87.57,87.61,87.56,87.58,15400.0,67.6958,67.7267,67.6881,67.7035,15400.0
2014-01-10 13:55:00,87.58,87.58,87.42,87.43,12600.0,67.7035,67.7035,67.5798,67.5876,12600.0
2014-01-10 14:00:00,87.44,87.46,87.39,87.39,7700.0,67.5953,67.6108,67.5567,67.5567,7700.0
2014-01-10 14:05:00,87.39,87.43,87.37,87.43,8700.0,67.5567,67.5876,67.5412,67.5876,8700.0
2014-01-10 14:10:00,87.44,87.45,87.37,87.38,8500.0,67.5953,67.603,67.5412,67.5489,8500.0
2014-01-10 14:15:00,87.38,87.4,87.37,87.37,9100.0,67.5489,67.5644,67.5412,67.5412,9100.0
2014-01-10 14:20:00,87.38,87.42,87.38,87.38,11400.0,67.5489,67.5798,67.5489,67.5489,11400.0
2014-01-10 14:25:00,87.38,87.39,87.29,87.29,10300.0,67.5489,67.5567,67.4793,67.4793,10300.0
2014-01-10 14:30:00,87.29,87.37,87.29,87.37,13600.0,67.4793,67.5412,67.4793,67.5412,13600.0
2014-01-10 14:35:00,87.36,87.36,87.32,87.34,11800.0,67.5335,67.5335,67.5025,67.518,11800.0
2014-01-10 14:40:00,87.34,87.37,87.33,87.34,13300.0,67.518,67.5412,67.5103,67.518,13300.0
2014-01-10 14:45:00,87.34,87.35,87.32,87.32,10200.0,67.518,67.5257,67.5025,67.5025,10200.0
2014-01-10 14:50:00,87.31,87.31,87.27,87.3,9000.0,67.4948,67.4948,67.4639,67.4871,9000.0
2014-01-10 14:55:00,87.31,87.33,87.28,87.29,10800.0,67.4948,67.5103,67.4716,67.4793,10800.0
2014-01-10 15:00:00,87.28,87.41,87.27,87.39,26900.0,67.4716,67.5721,67.4639,67.5567,26900.0
2014-01-10 15:05:00,87.4,87.46,87.39,87.46,16300.0,67.5644,67.6108,67.5567,67.6108,16300.0
2014-01-10 15:10:00,87.45,87.47,87.44,87.46,9800.0,67.603,67.6185,67.5953,67.6108,9800.0
2014-01-10 15:15:00,87.46,87.5,87.45,87.45,8000.0,67.6108,67.6417,67.603,67.603,8000.0
2014-01-10 15:20:00,87.46,87.46,87.41,87.41,14400.0,67.6108,67.6108,67.5721,67.5721,14400.0
2014-01-10 15:25:00,87.41,87.42,87.4,87.42,15700.0,67.5721,67.5798,67.5644,67.5798,15700.0
2014-01-10 15:30:00,87.43,87.48,87.43,87.47,19400.0,67.5876,67.6262,67.5876,67.6185,19400.0
2014-01-10 15:35:00,87.48,87.5,87.46,87.47,17000.0,67.6262,67.6417,67.6108,67.6185,17000.0
2014-01-10 15:40:00,87.46,87.52,87.44,87.44,43200.0,67.6108,67.6571,67.5953,67.5953,43200.0
2014-01-10 15:45:00,87.44,87.45,87.35,87.35,42200.0,67.5953,67.603,67.5257,67.5257,42200.0
2014-01-10 15:50:00,87.36,87.4,87.32,87.38,63300.0,67.5335,67.5644,67.5025,67.5489,63300.0
2014-01-10 15:55:00,87.38,87.49,87.37,87.48,86300.0,67.5489,67.634,67.5412,67.6262,86300.0
2014-01-13 09:30:00,87.33,87.55,87.16,87.55,68400.0,67.5103,67.6803,67.3789,67.6803,68400.0
2014-01-13 09:35:00,87.55,87.55,87.25,87.25,12000.0,67.6803,67.6803,67.4484,67.4484,12000.0
2014-01-13 09:40:00,87.3,87.48,87.23,87.26,66300.0,67.4871,67.6262,67.433,67.4562,66300.0
2014-01-13 09:45:00,87.25,87.36,87.25,87.29,13300.0,67.4484,67.5335,67.4484,67.4793,13300.0
2014-01-13 09:50:00,87.32,87.45,87.31,87.39,13200.0,67.5025,67.603,67.4948,67.5567,13200.0
2014-01-13 09:55:00,87.39,87.42,87.27,87.29,37000.0,67.5567,67.5798,67.4639,67.4793,37000.0
2014-01-13 10:00:00,87.31,87.37,87.26,87.26,11700.0,67.4948,67.5412,67.4562,67.4562,11700.0
2014-01-13 10:05:00,87.28,87.38,87.26,87.35,16700.0,67.4716,67.5489,67.4562,67.5257,16700.0
2014-01-13 10:10:00,87.34,87.45,87.34,87.41,27900.0,67.518,67.603,67.518,67.5721,27900.0
2014-01-13 10:15:00,87.41,87.49,87.37,87.48,24700.0,67.5721,67.634,67.5412,67.6262,24700.0
2014-01-13 10:20:00,87.48,87.48,87.39,87.41,14900.0,67.6262,67.6262,67.5567,67.5721,14900.0
2014-01-13 10:25:00,87.4,87.47,87.4,87.45,18900.0,67.5644,67.6185,67.5644,67.603,18900.0
2014-01-13 10:30:00,87.44,87.45,87.4,87.42,9300.0,67.5953,67.603,67.5644,67.5798,9300.0
2014-01-13 10:35:00,87.4,87.42,87.35,87.35,15500.0,67.5644,67.5798,67.5257,67.5257,15500.0
2014-01-13 10:40:00,87.34,87.34,87.29,87.31,14200.0,67.518,67.518,67.4793,67.4948,14200.0
2014-01-13 10:45:00,87.29,87.41,87.25,87.35,23900.0,67.4793,67.5721,67.4484,67.5257,23900.0
2014-01-13 10:50:00,87.34,87.38,87.3,87.3,8800.0,67.518,67.5489,67.4871,67.4871,8800.0
2014-01-13 10:55:00,87.29,87.3,87.21,87.22,21900.0,67.4793,67.4871,67.4175,67.4252,21900.0
2014-01-13 11:00:00,87.2,87.21,87.13,87.13,10600.0,67.4098,67.4175,67.3557,67.3557,10600.0
2014-01-13 11:05:00,87.13,87.16,87.09,87.14,12100.0,67.3557,67.3789,67.3247,67.3634,12100.0
2014-01-13 11:10:00,87.15,87.29,87.15,87.29,15100.0,67.3711,67.4793,67.3711,67.4793,15100.0
2014-01-13 11:15:00,87.29,87.29,87.18,87.2,11700.0,67.4793,67.4793,67.3943,67.4098,11700.0
2014-01-13 11:20:00,87.2,87.24,87.19,87.24,9200.0,67.4098,67.4407,67.402,67.4407,9200.0
2014-01-13 11:25:00,87.24,87.25,87.17,87.17,6200.0,67.4407,67.4484,67.3866,67.3866,6200.0
2014-01-13 11:30:00,87.18,87.22,87.18,87.21,11500.0,67.3943,67.4252,67.3943,67.4175,11500.0
2014-01-13 11:35:00,87.21,87.26,87.21,87.23,8800.0,67.4175,67.4562,67.4175,67.433,8800.0
2014-01-13 11:40:00,87.24,87.26,87.22,87.24,9800.0,67.4407,67.4562,67.4252,67.4407,9800.0
2014-01-13 11:45:00,87.23,87.23,87.2,87.2,7900.0,67.433,67.433,67.4098,67.4098,7900.0
2014-01-13 11:50:00,87.19,87.19,87.16,87.19,9400.0,67.402,67.402,67.3789,67.402,9400.0
2014-01-13 11:55:00,87.18,87.19,87.16,87.18,7300.0,67.3943,67.402,67.3789,67.3943,7300.0
2014-01-13 12:00:00,87.17,87.2,87.12,87.14,11500.0,67.3866,67.4098,67.3479,67.3634,11500.0
2014-01-13 12:05:00,87.14,87.14,87.1,87.13,8800.0,67.3634,67.3634,67.3325,67.3557,8800.0
2014-01-13 12:10:00,87.11,87.13,87.09,87.09,5400.0,67.3402,67.3557,67.3247,67.3247,5400.0
2014-01-13 12:15:00,87.1,87.19,87.1,87.13,15200.0,67.3325,67.402,67.3325,67.3557,15200.0
2014-01-13 12:20:00,87.11,87.15,87.08,87.08,8700.0,67.3402,67.3711,67.317,67.317,8700.0
2014-01-13 12:25:00,87.07,87.07,87.0,87.0,22000.0,67.3093,67.3093,67.2552,67.2552,22000.0
2014-01-13 12:30:00,87.0,87.02,86.9,86.92,15000.0,67.2552,67.2706,67.1779,67.1933,15000.0
2014-01-13 12:35:00,86.93,86.93,86.87,86.91,10200.0,67.201,67.201,67.1547,67.1856,10200.0
2014-01-13 12:40:00,86.91,86.93,86.91,86.91,5000.0,67.1856,67.201,67.1856,67.1856,5000.0
2014-01-13 12:45:00,86.9,86.9,86.78,86.79,8600.0,67.1779,67.1779,67.0851,67.0928,8600.0
2014-01-13 12:50:00,86.8,86.82,86.77,86.77,11400.0,67.1006,67.116,67.0774,67.0774,11400.0
2014-01-13 12:55:00,86.77,86.77,86.7,86.72,21400.0,67.0774,67.0774,67.0232,67.0387,21400.0
2014-01-13 13:00:00,86.71,86.71,86.65,86.71,17700.0,67.031,67.031,66.9846,67.031,17700.0
2014-01-13 13:05:00,86.71,86.8,86.7,86.76,21200.0,67.031,67.1006,67.0232,67.0696,21200.0
2014-01-13 13:10:00,86.75,86.75,86.66,86.66,9400.0,67.0619,67.0619,66.9923,66.9923,9400.0
2014-01-13 13:15:00,86.66,86.7,86.63,86.69,21900.0,66.9923,67.0232,66.9691,67.0155,21900.0
2014-01-13 13:20:00,86.69,86.81,86.69,86.76,21200.0,67.0155,67.1083,67.0155,67.0696,21200.0
2014-01-13 13:25:00,86.77,86.84,86.73,86.76,13600.0,67.0774,67.1315,67.0464,67.0696,13600.0
2014-01-13 13:30:00,86.76,86.76,86.69,86.72,10900.0,67.0696,67.0696,67.0155,67.0387,10900.0
2014-01-13 13:35:00,86.73,86.75,86.71,86.73,8000.0,67.0464,67.0619,67.031,67.0464,8000.0
2014-01-13 13:40:00,86.73,86.78,86.68,86.72,32900.0,67.0464,67.0851,67.0078,67.0387,32900.0
2014-01-13 13:45:00,86.7,86.73,86.58,86.69,40600.0,67.0232,67.0464,66.9305,67.0155,40600.0
2014-01-13 13:50:00,86.68,86.73,86.68,86.71,14200.0,67.0078,67.0464,67.0078,67.031,14200.0
2014-01-13 13:55:00,86.71,86.73,86.69,86.7,13200.0,67.031,67.0464,67.0155,67.0232,13200.0
2014-01-13 14:00:00,86.7,86.73,86.67,86.68,21100.0,67.0232,67.0464,67.0001,67.0078,21100.0
2014-01-13 14:05:00,86.67,86.7,86.63,86.63,20400.0,67.0001,67.0232,66.9691,66.9691,20400.0
2014-01-13 14:10:00,86.64,86.7,86.61,86.64,16000.0,66.9769,67.0232,66.9537,66.9769,16000.0
2014-01-13 14:15:00,86.64,86.65,86.56,86.6,14900.0,66.9769,66.9846,66.915,66.9459,14900.0
2014-01-13 14:20:00,86.59,86.67,86.54,86.58,42300.0,66.9382,67.0001,66.8996,66.9305,42300.0
2014-01-13 14:25:00,86.58,86.65,86.58,86.61,12500.0,66.9305,66.9846,66.9305,66.9537,12500.0
2014-01-13 14:30:00,86.6,86.66,86.6,86.66,15600.0,66.9459,66.9923,66.9459,66.9923,15600.0
2014-01-13 14:35:00,86.66,86.66,86.56,86.61,21200.0,66.9923,66.9923,66.915,66.9537,21200.0
2014-01-13 14:40:00,86.6,86.63,86.57,86.58,17700.0,66.9459,66.9691,66.9228,66.9305,17700.0
2014-01-13 14:45:00,86.58,86.59,86.52,86.56,19600.0,66.9305,66.9382,66.8841,66.915,19600.0
2014-01-13 14:50:00,86.56,86.59,86.48,86.59,36200.0,66.915,66.9382,66.8532,66.9382,36200.0
2014-01-13 14:55:00,86.59,86.64,86.59,86.59,26300.0,66.9382,66.9769,66.9382,66.9382,26300.0
2014-01-13 15:00:00,86.59,86.6,86.48,86.59,59700.0,66.9382,66.9459,66.8532,66.9382,59700.0
2014-01-13 15:05:00,86.59,86.64,86.51,86.6,85600.0,66.9382,66.9769,66.8764,66.9459,85600.0
2014-01-13 15:10:00,86.59,86.64,86.48,86.52,42300.0,66.9382,66.9769,66.8532,66.8841,42300.0
2014-01-13 15:15:00,86.52,86.55,86.43,86.49,41000.0,66.8841,66.9073,66.8145,66.8609,41000.0
2014-01-13 15:20:00,86.49,86.49,86.38,86.42,43300.0,66.8609,66.8609,66.7759,66.8068,43300.0
2014-01-13 15:25:00,86.41,86.5,86.41,86.48,27000.0,66.7991,66.8686,66.7991,66.8532,27000.0
2014-01-13 15:30:00,86.48,86.48,86.4,86.42,37300.0,66.8532,66.8532,66.7913,66.8068,37300.0
2014-01-13 15:35:00,86.42,86.43,86.37,86.38,55300.0,66.8068,66.8145,66.7681,66.7759,55300.0
2014-01-13 15:40:00,86.38,86.39,86.29,86.3,50000.0,66.7759,66.7836,66.7063,66.714,50000.0
2014-01-13 15:45:00,86.29,86.4,86.27,86.32,75500.0,66.7063,66.7913,66.6908,66.7295,75500.0
2014-01-13 15:50:00,86.32,86.39,86.3,86.37,70800.0,66.7295,66.7836,66.714,66.7681,70800.0
2014-01-13 15:55:00,86.37,86.39,86.33,86.34,133100.0,66.7681,66.7836,66.7372,66.745,133100.0
2014-01-14 09:30:00,86.8,87.19,86.8,87.19,93100.0,67.1006,67.402,67.1006,67.402,93100.0
2014-01-14 09:35:00,87.15,87.29,87.13,87.23,77100.0,67.3711,67.4793,67.3557,67.433,77100.0
2014-01-14 09:40:00,87.22,87.22,86.97,86.99,40700.0,67.4252,67.4252,67.232,67.2474,40700.0
2014-01-14 09:45:00,86.97,87.12,86.93,87.04,27800.0,67.232,67.3479,67.201,67.2861,27800.0
2014-01-14 09:50:00,87.04,87.12,86.98,87.1,21000.0,67.2861,67.3479,67.2397,67.3325,21000.0
2014-01-14 09:55:00,87.11,87.12,86.97,87.01,31300.0,67.3402,67.3479,67.232,67.2629,31300.0
2014-01-14 10:00:00,87.01,87.13,86.99,87.06,32800.0,67.2629,67.3557,67.2474,67.3015,32800.0
2014-01-14 10:05:00,87.04,87.15,87.04,87.07,33700.0,67.2861,67.3711,67.2861,67.3093,33700.0
2014-01-14 10:10:00,87.07,87.13,87.06,87.06,26600.0,67.3093,67.3557,67.3015,67.3015,26600.0
2014-01-14 10:15:00,87.07,87.21,87.0,87.2,34800.0,67.3093,67.4175,67.2552,67.4098,34800.0
2014-01-14 10:20:00,87.19,87.25,87.08,87.1,16100.0,67.402,67.4484,67.317,67.3325,16100.0
2014-01-14 10:25:00,87.12,87.23,87.11,87.16,34300.0,67.3479,67.433,67.3402,67.3789,34300.0
2014-01-14 10:30:00,87.18,87.23,87.14,87.17,14800.0,67.3943,67.433,67.3634,67.3866,14800.0
2014-01-14 10:35:00,87.16,87.19,87.15,87.16,10900.0,67.3789,67.402,67.3711,67.3789,10900.0
2014-01-14 10:40:00,87.14,87.24,87.14,87.19,21000.0,67.3634,67.4407,67.3634,67.402,21000.0
2014-01-14 10:45:00,87.19,87.24,87.15,87.16,14700.0,67.402,67.4407,67.3711,67.3789,14700.0
2014-01-14 10:50:00,87.17,87.24,87.17,87.23,28100.0,67.3866,67.4407,67.3866,67.433,28100.0
2014-01-14 10:55:00,87.23,87.41,87.21,87.38,45500.0,67.433,67.5721,67.4175,67.5489,45500.0
2014-01-14 11:00:00,87.38,87.4,87.33,87.37,49700.0,67.5489,67.5644,67.5103,67.5412,49700.0
2014-01-14 11:05:00,87.38,87.51,87.37,87.5,40100.0,67.5489,67.6494,67.5412,67.6417,40100.0
2014-01-14 11:10:00,87.5,87.64,87.5,87.59,9100.0,67.6417,67.7499,67.6417,67.7113,9100.0
2014-01-14 11:15:00,87.59,87.69,87.58,87.62,29100.0,67.7113,67.7886,67.7035,67.7345,29100.0
2014-01-14 11:20:00,87.62,87.68,87.54,87.54,12400.0,67.7345,67.7808,67.6726,67.6726,12400.0
2014-01-14 11:25:00,87.54,87.61,87.54,87.59,39400.0,67.6726,67.7267,67.6726,67.7113,39400.0
2014-01-14 11:30:00,87.6,87.69,87.59,87.67,24800.0,67.719,67.7886,67.7113,67.7731,24800.0
2014-01-14 11:35:00,87.66,87.7,87.6,87.6,48400.0,67.7654,67.7963,67.719,67.719,48400.0
2014-01-14 11:40:00,87.6,87.63,87.57,87.6,54200.0,67.719,67.7422,67.6958,67.719,54200.0
2014-01-14 11:45:00,87.61,87.64,87.6,87.61,55400.0,67.7267,67.7499,67.719,67.7267,55400.0
2014-01-14 11:50:00,87.61,87.61,87.52,87.54,11600.0,67.7267,67.7267,67.6571,67.6726,11600.0
2014-01-14 11:55:00,87.51,87.53,87.47,87.47,28900.0,67.6494,67.6649,67.6185,67.6185,28900.0
2014-01-14 12:00:00,87.49,87.49,87.37,87.38,19200.0,67.634,67.634,67.5412,67.5489,19200.0
2014-01-14 12:05:00,87.37,87.4,87.33,87.4,12100.0,67.5412,67.5644,67.5103,67.5644,12100.0
2014-01-14 12:10:00,87.4,87.42,87.39,87.39,14100.0,67.5644,67.5798,67.5567,67.5567,14100.0
2014-01-14 12:15:00,87.4,87.42,87.31,87.31,30800.0,67.5644,67.5798,67.4948,67.4948,30800.0
2014-01-14 12:20:00,87.31,87.39,87.23,87.35,46700.0,67.4948,67.5567,67.433,67.5257,46700.0
2014-01-14 12:25:00,87.38,87.47,87.37,87.44,9600.0,67.5489,67.6185,67.5412,67.5953,9600.0
2014-01-14 12:30:00,87.44,87.48,87.41,87.45,13900.0,67.5953,67.6262,67.5721,67.603,13900.0
2014-01-14 12:35:00,87.45,87.52,87.43,87.52,8900.0,67.603,67.6571,67.5876,67.6571,8900.0
2014-01-14 12:40:00,87.53,87.57,87.51,87.53,6200.0,67.6649,67.6958,67.6494,67.6649,6200.0
2014-01-14 12:45:00,87.53,87.53,87.5,87.51,7200.0,67.6649,67.6649,67.6417,67.6494,7200.0
2014-01-14 12:50:00,87.51,87.51,87.45,87.5,9600.0,67.6494,67.6494,67.603,67.6417,9600.0
2014-01-14 12:55:00,87.51,87.53,87.5,87.5,6700.0,67.6494,67.6649,67.6417,67.6417,6700.0
2014-01-14 13:00:00,87.51,87.53,87.42,87.43,12100.0,67.6494,67.6649,67.5798,67.5876,12100.0
2014-01-14 13:05:00,87.42,87.47,87.4,87.46,5500.0,67.5798,67.6185,67.5644,67.6108,5500.0
2014-01-14 13:10:00,87.46,87.51,87.45,87.51,5100.0,67.6108,67.6494,67.603,67.6494,5100.0
2014-01-14 13:15:00,87.49,87.55,87.49,87.5,4100.0,67.634,67.6803,67.634,67.6417,4100.0
2014-01-14 13:20:00,87.49,87.5,87.42,87.42,14900.0,67.634,67.6417,67.5798,67.5798,14900.0
2014-01-14 13:25:00,87.41,87.44,87.4,87.4,4800.0,67.5721,67.5953,67.5644,67.5644,4800.0
2014-01-14 13:30:00,87.4,87.42,87.37,87.41,10600.0,67.5644,67.5798,67.5412,67.5721,10600.0
2014-01-14 13:35:00,87.42,87.5,87.42,87.49,7500.0,67.5798,67.6417,67.5798,67.634,7500.0
2014-01-14 13:40:00,87.48,87.49,87.41,87.41,7100.0,67.6262,67.634,67.5721,67.5721,7100.0
2014-01-14 13:45:00,87.41,87.42,87.35,87.38,5800.0,67.5721,67.5798,67.5257,67.5489,5800.0
2014-01-14 13:50:00,87.39,87.44,87.39,87.42,5900.0,67.5567,67.5953,67.5567,67.5798,5900.0
2014-01-14 13:55:00,87.43,87.43,87.41,87.42,4800.0,67.5876,67.5876,67.5721,67.5798,4800.0
2014-01-14 14:00:00,87.43,87.43,87.34,87.39,17000.0,67.5876,67.5876,67.518,67.5567,17000.0
2014-01-14 14:05:00,87.4,87.41,87.35,87.35,7200.0,67.5644,67.5721,67.5257,67.5257,7200.0
2014-01-14 14:10:00,87.35,87.38,87.33,87.35,8500.0,67.5257,67.5489,67.5103,67.5257,8500.0
2014-01-14 14:15:00,87.33,87.37,87.31,87.31,7800.0,67.5103,67.5412,67.4948,67.4948,7800.0
2014-01-14 14:20:00,87.32,87.39,87.32,87.36,10200.0,67.5025,67.5567,67.5025,67.5335,10200.0
2014-01-14 14:25:00,87.39,87.46,87.39,87.46,7600.0,67.5567,67.6108,67.5567,67.6108,7600.0
2014-01-14 14:30:00,87.46,87.47,87.43,87.43,12600.0,67.6108,67.6185,67.5876,67.5876,12600.0
2014-01-14 14:35:00,87.44,87.44,87.4,87.41,6100.0,67.5953,67.5953,67.5644,67.5721,6100.0
2014-01-14 14:40:00,87.4,87.41,87.37,87.38,6800.0,67.5644,67.5721,67.5412,67.5489,6800.0
2014-01-14 14:45:00,87.37,87.43,87.37,87.4,5800.0,67.5412,67.5876,67.5412,67.5644,5800.0
2014-01-14 14:50:00,87.41,87.46,87.39,87.43,10100.0,67.5721,67.6108,67.5567,67.5876,10100.0
2014-01-14 14:55:00,87.41,87.42,87.33,87.35,5700.0,67.5721,67.5798,67.5103,67.5257,5700.0
2014-01-14 15:00:00,87.36,87.4,87.34,87.4,8000.0,67.5335,67.5644,67.518,67.5644,8000.0
2014-01-14 15:05:00,87.4,87.41,87.38,87.38,7800.0,67.5644,67.5721,67.5489,67.5489,7800.0
2014-01-14 15:10:00,87.38,87.4,87.36,87.37,11100.0,67.5489,67.5644,67.5335,67.5412,11100.0
2014-01-14 15:15:00,87.36,87.45,87.35,87.43,19600.0,67.5335,67.603,67.5257,67.5876,19600.0
2014-01-14 15:20:00,87.44,87.52,87.43,87.52,10600.0,67.5953,67.6571,67.5876,67.6571,10600.0
2014-01-14 15:25:00,87.52,87.53,87.48,87.53,16600.0,67.6571,67.6649,67.6262,67.6649,16600.0
2014-01-14 15:30:00,87.53,87.53,87.49,87.51,14200.0,67.6649,67.6649,67.634,67.6494,14200.0
2014-01-14 15:35:00,87.51,87.52,87.46,87.47,15700.0,67.6494,67.6571,67.6108,67.6185,15700.0
2014-01-14 15:40:00,87.47,87.51,87.44,87.45,30300.0,67.6185,67.6494,67.5953,67.603,30300.0
2014-01-14 15:45:00,87.44,87.44,87.33,87.38,43000.0,67.5953,67.5953,67.5103,67.5489,43000.0
2014-01-14 15:50:00,87.37,87.37,87.3,87.36,39700.0,67.5412,67.5412,67.4871,67.5335,39700.0
2014-01-14 15:55:00,87.36,87.46,87.35,87.44,62000.0,67.5335,67.6108,67.5257,67.5953,62000.0
2014-01-15 09:30:00,87.6,87.74,87.32,87.37,38800.0,67.719,67.8272,67.5025,67.5412,38800.0
2014-01-15 09:35:00,87.44,87.56,87.41,87.48,14800.0,67.5953,67.6881,67.5721,67.6262,14800.0
2014-01-15 09:40:00,87.52,87.61,87.5,87.57,27800.0,67.6571,67.7267,67.6417,67.6958,27800.0
2014-01-15 09:45:00,87.55,87.68,87.53,87.64,9700.0,67.6803,67.7808,67.6649,67.7499,9700.0
2014-01-15 09:50:00,87.64,87.72,87.57,87.58,11500.0,67.7499,67.8118,67.6958,67.7035,11500.0
2014-01-15 09:55:00,87.59,87.64,87.53,87.64,12100.0,67.7113,67.7499,67.6649,67.7499,12100.0
2014-01-15 10:00:00,87.62,87.82,87.62,87.82,12700.0,67.7345,67.8891,67.7345,67.8891,12700.0
2014-01-15 10:05:00,87.81,87.94,87.77,87.92,26700.0,67.8813,67.9818,67.8504,67.9664,26700.0
2014-01-15 10:10:00,87.92,87.95,87.82,87.85,26100.0,67.9664,67.9896,67.8891,67.9123,26100.0
2014-01-15 10:15:00,87.86,87.91,87.84,87.87,25400.0,67.92,67.9586,67.9045,67.9277,25400.0
2014-01-15 10:20:00,87.87,87.97,87.8,87.81,34600.0,67.9277,68.005,67.8736,67.8813,34600.0
2014-01-15 10:25:00,87.8,87.8,87.73,87.73,10200.0,67.8736,67.8736,67.8195,67.8195,10200.0
2014-01-15 10:30:00,87.71,87.78,87.7,87.72,12400.0,67.804,67.8581,67.7963,67.8118,12400.0
2014-01-15 10:35:00,87.74,87.79,87.73,87.73,18500.0,67.8272,67.8659,67.8195,67.8195,18500.0
2014-01-15 10:40:00,87.72,87.74,87.66,87.73,15400.0,67.8118,67.8272,67.7654,67.8195,15400.0
2014-01-15 10:45:00,87.7,87.7,87.62,87.68,7300.0,67.7963,67.7963,67.7345,67.7808,7300.0
2014-01-15 10:50:00,87.68,87.7,87.65,87.65,4300.0,67.7808,67.7963,67.7576,67.7576,4300.0
2014-01-15 10:55:00,87.65,87.66,87.59,87.66,17500.0,67.7576,67.7654,67.7113,67.7654,17500.0
2014-01-15 11:00:00,87.65,87.67,87.62,87.66,11300.0,67.7576,67.7731,67.7345,67.7654,11300.0
2014-01-15 11:05:00,87.66,87.76,87.64,87.76,17900.0,67.7654,67.8427,67.7499,67.8427,17900.0
2014-01-15 11:10:00,87.77,87.83,87.76,87.78,16600.0,67.8504,67.8968,67.8427,67.8581,16600.0
2014-01-15 11:15:00,87.79,87.8,87.77,87.77,15800.0,67.8659,67.8736,67.8504,67.8504,15800.0
2014-01-15 11:20:00,87.75,87.75,87.67,87.68,14800.0,67.8349,67.8349,67.7731,67.7808,14800.0
2014-01-15 11:25:00,87.68,87.68,87.54,87.54,17600.0,67.7808,67.7808,67.6726,67.6726,17600.0
2014-01-15 11:30:00,87.55,87.63,87.55,87.61,13200.0,67.6803,67.7422,67.6803,67.7267,13200.0
2014-01-15 11:35:00,87.61,87.66,87.56,87.63,10500.0,67.7267,67.7654,67.6881,67.7422,10500.0
2014-01-15 11:40:00,87.64,87.64,87.57,87.62,9000.0,67.7499,67.7499,67.6958,67.7345,9000.0
2014-01-15 11:45:00,87.63,87.71,87.62,87.7,10500.0,67.7422,67.804,67.7345,67.7963,10500.0
2014-01-15 11:50:00,87.72,87.73,87.63,87.66,7600.0,67.8118,67.8195,67.7422,67.7654,7600.0
2014-01-15 11:55:00,87.66,87.72,87.66,87.71,13200.0,67.7654,67.8118,67.7654,67.804,13200.0
2014-01-15 12:00:00,87.72,87.8,87.71,87.71,33800.0,67.8118,67.8736,67.804,67.804,33800.0
2014-01-15 12:05:00,87.72,87.78,87.71,87.78,10600.0,67.8118,67.8581,67.804,67.8581,10600.0
2014-01-15 12:10:00,87.77,87.81,87.74,87.74,9900.0,67.8504,67.8813,67.8272,67.8272,9900.0
2014-01-15 12:15:00,87.73,87.77,87.72,87.75,14300.0,67.8195,67.8504,67.8118,67.8349,14300.0
2014-01-15 12:20:00,87.74,87.82,87.74,87.81,18100.0,67.8272,67.8891,67.8272,67.8813,18100.0
2014-01-15 12:25:00,87.81,87.84,87.76,87.82,20200.0,67.8813,67.9045,67.8427,67.8891,20200.0
2014-01-15 12:30:00,87.82,87.82,87.72,87.74,19400.0,67.8891,67.8891,67.8118,67.8272,19400.0
2014-01-15 12:35:00,87.71,87.74,87.67,87.68,17700.0,67.804,67.8272,67.7731,67.7808,17700.0
2014-01-15 12:40:00,87.68,87.7,87.6,87.65,12700.0,67.7808,67.7963,67.719,67.7576,12700.0
2014-01-15 12:45:00,87.66,87.66,87.56,87.62,10200.0,67.7654,67.7654,67.6881,67.7345,10200.0
2014-01-15 12:50:00,87.6,87.68,87.6,87.67,9300.0,67.719,67.7808,67.719,67.7731,9300.0
2014-01-15 12:55:00,87.69,87.7,87.58,87.58,10000.0,67.7886,67.7963,67.7035,67.7035,10000.0
2014-01-15 13:00:00,87.57,87.59,87.5,87.58,16800.0,67.6958,67.7113,67.6417,67.7035,16800.0
2014-01-15 13:05:00,87.59,87.61,87.55,87.55,22300.0,67.7113,67.7267,67.6803,67.6803,22300.0
2014-01-15 13:10:00,87.55,87.62,87.55,87.6,16100.0,67.6803,67.7345,67.6803,67.719,16100.0
2014-01-15 13:15:00,87.59,87.6,87.55,87.58,9600.0,67.7113,67.719,67.6803,67.7035,9600.0
2014-01-15 13:20:00,87.57,87.6,87.56,87.56,7300.0,67.6958,67.719,67.6881,67.6881,7300.0
2014-01-15 13:25:00,87.56,87.57,87.49,87.53,15700.0,67.6881,67.6958,67.634,67.6649,15700.0
2014-01-15 13:30:00,87.54,87.56,87.49,87.53,10300.0,67.6726,67.6881,67.634,67.6649,10300.0
2014-01-15 13:35:00,87.51,87.57,87.49,87.53,8000.0,67.6494,67.6958,67.634,67.6649,8000.0
2014-01-15 13:40:00,87.52,87.55,87.52,87.54,13100.0,67.6571,67.6803,67.6571,67.6726,13100.0
2014-01-15 13:45:00,87.55,87.56,87.52,87.54,11400.0,67.6803,67.6881,67.6571,67.6726,11400.0
2014-01-15 13:50:00,87.55,87.6,87.54,87.59,9600.0,67.6803,67.719,67.6726,67.7113,9600.0
2014-01-15 13:55:00,87.57,87.6,87.56,87.6,6600.0,67.6958,67.719,67.6881,67.719,6600.0
2014-01-15 14:00:00,87.58,87.64,87.55,87.64,26900.0,67.7035,67.7499,67.6803,67.7499,26900.0
2014-01-15 14:05:00,87.63,87.64,87.56,87.62,13100.0,67.7422,67.7499,67.6881,67.7345,13100.0
2014-01-15 14:10:00,87.61,87.63,87.52,87.52,23300.0,67.7267,67.7422,67.6571,67.6571,23300.0
2014-01-15 14:15:00,87.53,87.56,87.48,87.55,25300.0,67.6649,67.6881,67.6262,67.6803,25300.0
2014-01-15 14:20:00,87.56,87.65,87.56,87.65,8700.0,67.6881,67.7576,67.6881,67.7576,8700.0
2014-01-15 14:25:00,87.64,87.65,87.57,87.6,19500.0,67.7499,67.7576,67.6958,67.719,19500.0
2014-01-15 14:30:00,87.61,87.69,87.6,87.68,66600.0,67.7267,67.7886,67.719,67.7808,66600.0
2014-01-15 14:35:00,87.68,87.71,87.66,87.67,116100.0,67.7808,67.804,67.7654,67.7731,116100.0
2014-01-15 14:40:00,87.67,87.73,87.67,87.72,26300.0,67.7731,67.8195,67.7731,67.8118,26300.0
2014-01-15 14:45:00,87.73,87.75,87.72,87.73,8600.0,67.8195,67.8349,67.8118,67.8195,8600.0
2014-01-15 14:50:00,87.73,87.84,87.73,87.82,11400.0,67.8195,67.9045,67.8195,67.8891,11400.0
2014-01-15 14:55:00,87.82,87.91,87.81,87.89,17600.0,67.8891,67.9586,67.8813,67.9432,17600.0
2014-01-15 15:00:00,87.89,87.93,87.88,87.9,32400.0,67.9432,67.9741,67.9354,67.9509,32400.0
2014-01-15 15:05:00,87.9,87.95,87.9,87.92,33900.0,67.9509,67.9896,67.9509,67.9664,33900.0
2014-01-15 15:10:00,87.92,87.95,87.88,87.92,29400.0,67.9664,67.9896,67.9354,67.9664,29400.0
2014-01-15 15:15:00,87.93,87.95,87.93,87.94,31900.0,67.9741,67.9896,67.9741,67.9818,31900.0
2014-01-15 15:20:00,87.94,87.94,87.88,87.88,32800.0,67.9818,67.9818,67.9354,67.9354,32800.0
2014-01-15 15:25:00,87.88,87.89,87.83,87.85,31300.0,67.9354,67.9432,67.8968,67.9123,31300.0
2014-01-15 15:30:00,87.85,87.89,87.82,87.88,30200.0,67.9123,67.9432,67.8891,67.9354,30200.0
2014-01-15 15:35:00,87.88,87.99,87.87,87.99,29200.0,67.9354,68.0205,67.9277,68.0205,29200.0
2014-01-15 15:40:00,87.99,88.0,87.92,87.95,55100.0,68.0205,68.0282,67.9664,67.9896,55100.0
2014-01-15 15:45:00,87.95,87.97,87.88,87.89,42300.0,67.9896,68.005,67.9354,67.9432,42300.0
2014-01-15 15:50:00,87.89,87.93,87.89,87.93,46700.0,67.9432,67.9741,67.9432,67.9741,46700.0
2014-01-15 15:55:00,87.92,87.93,87.88,87.9,104200.0,67.9664,67.9741,67.9354,67.9509,104200.0
2014-01-16 09:30:00,87.55,87.61,87.09,87.12,49000.0,67.6803,67.7267,67.3247,67.3479,49000.0
2014-01-16 09:35:00,87.12,87.16,86.91,87.12,34900.0,67.3479,67.3789,67.1856,67.3479,34900.0
2014-01-16 09:40:00,87.06,87.68,87.04,87.58,48800.0,67.3015,67.7808,67.2861,67.7035,48800.0
2014-01-16 09:45:00,87.59,87.71,87.5,87.71,24900.0,67.7113,67.804,67.6417,67.804,24900.0
2014-01-16 09:50:00,87.72,87.86,87.57,87.81,22900.0,67.8118,67.92,67.6958,67.8813,22900.0
2014-01-16 09:55:00,87.79,87.83,87.72,87.75,9700.0,67.8659,67.8968,67.8118,67.8349,9700.0
2014-01-16 10:00:00,87.74,87.74,87.57,87.69,10700.0,67.8272,67.8272,67.6958,67.7886,10700.0
2014-01-16 10:05:00,87.69,87.72,87.5,87.55,18000.0,67.7886,67.8118,67.6417,67.6803,18000.0
2014-01-16 10:10:00,87.53,87.55,87.45,87.49,12100.0,67.6649,67.6803,67.603,67.634,12100.0
2014-01-16 10:15:00,87.47,87.52,87.4,87.52,9700.0,67.6185,67.6571,67.5644,67.6571,9700.0
2014-01-16 10:20:00,87.53,87.53,87.42,87.48,18400.0,67.6649,67.6649,67.5798,67.6262,18400.0
2014-01-16 10:25:00,87.48,87.53,87.41,87.45,16300.0,67.6262,67.6649,67.5721,67.603,16300.0
2014-01-16 10:30:00,87.45,87.46,87.33,87.38,10400.0,67.603,67.6108,67.5103,67.5489,10400.0
2014-01-16 10:35:00,87.36,87.39,87.26,87.31,11600.0,67.5335,67.5567,67.4562,67.4948,11600.0
2014-01-16 10:40:00,87.32,87.38,87.26,87.27,8800.0,67.5025,67.5489,67.4562,67.4639,8800.0
2014-01-16 10:45:00,87.25,87.25,87.19,87.24,10900.0,67.4484,67.4484,67.402,67.4407,10900.0
2014-01-16 10:50:00,87.24,87.24,87.13,87.19,20700.0,67.4407,67.4407,67.3557,67.402,20700.0
2014-01-16 10:55:00,87.18,87.19,87.11,87.12,13900.0,67.3943,67.402,67.3402,67.3479,13900.0
2014-01-16 11:00:00,87.1,87.12,86.99,87.04,24200.0,67.3325,67.3479,67.2474,67.2861,24200.0
2014-01-16 11:05:00,87.04,87.11,87.02,87.11,12800.0,67.2861,67.3402,67.2706,67.3402,12800.0
2014-01-16 11:10:00,87.12,87.16,87.01,87.02,19500.0,67.3479,67.3789,67.2629,67.2706,19500.0
2014-01-16 11:15:00,87.02,87.05,86.99,87.0,10000.0,67.2706,67.2938,67.2474,67.2552,10000.0
2014-01-16 11:20:00,87.03,87.05,87.01,87.01,12900.0,67.2784,67.2938,67.2629,67.2629,12900.0
2014-01-16 11:25:00,87.0,87.06,86.97,87.04,14500.0,67.2552,67.3015,67.232,67.2861,14500.0
2014-01-16 11:30:00,87.05,87.25,87.05,87.25,16000.0,67.2938,67.4484,67.2938,67.4484,16000.0
2014-01-16 11:35:00,87.24,87.25,87.18,87.25,6500.0,67.4407,67.4484,67.3943,67.4484,6500.0
2014-01-16 11:40:00,87.25,87.37,87.23,87.3,20800.0,67.4484,67.5412,67.433,67.4871,20800.0
2014-01-16 11:45:00,87.31,87.39,87.26,87.27,19600.0,67.4948,67.5567,67.4562,67.4639,19600.0
2014-01-16 11:50:00,87.27,87.31,87.22,87.27,14400.0,67.4639,67.4948,67.4252,67.4639,14400.0
2014-01-16 11:55:00,87.27,87.27,87.18,87.22,12300.0,67.4639,67.4639,67.3943,67.4252,12300.0
2014-01-16 12:00:00,87.22,87.25,87.17,87.2,13200.0,67.4252,67.4484,67.3866,67.4098,13200.0
2014-01-16 12:05:00,87.21,87.21,87.14,87.16,7600.0,67.4175,67.4175,67.3634,67.3789,7600.0
2014-01-16 12:10:00,87.17,87.19,87.06,87.08,34700.0,67.3866,67.402,67.3015,67.317,34700.0
2014-01-16 12:15:00,87.09,87.13,87.04,87.06,19100.0,67.3247,67.3557,67.2861,67.3015,19100.0
2014-01-16 12:20:00,87.09,87.17,87.06,87.17,15200.0,67.3247,67.3866,67.3015,67.3866,15200.0
2014-01-16 12:25:00,87.17,87.27,87.16,87.25,9600.0,67.3866,67.4639,67.3789,67.4484,9600.0
2014-01-16 12:30:00,87.27,87.29,87.23,87.28,7600.0,67.4639,67.4793,67.433,67.4716,7600.0
2014-01-16 12:35:00,87.29,87.29,87.22,87.22,4200.0,67.4793,67.4793,67.4252,67.4252,4200.0
2014-01-16 12:40:00,87.24,87.32,87.24,87.32,5100.0,67.4407,67.5025,67.4407,67.5025,5100.0
2014-01-16 12:45:00,87.32,87.32,87.25,87.27,12600.0,67.5025,67.5025,67.4484,67.4639,12600.0
2014-01-16 12:50:00,87.26,87.31,87.24,87.3,7300.0,67.4562,67.4948,67.4407,67.4871,7300.0
2014-01-16 12:55:00,87.3,87.3,87.22,87.23,4900.0,67.4871,67.4871,67.4252,67.433,4900.0
2014-01-16 13:00:00,87.22,87.22,87.06,87.09,5400.0,67.4252,67.4252,67.3015,67.3247,5400.0
2014-01-16 13:05:00,87.09,87.18,87.09,87.16,6200.0,67.3247,67.3943,67.3247,67.3789,6200.0
2014-01-16 13:10:00,87.15,87.2,87.15,87.17,4900.0,67.3711,67.4098,67.3711,67.3866,4900.0
2014-01-16 13:15:00,87.18,87.23,87.13,87.21,13700.0,67.3943,67.433,67.3557,67.4175,13700.0
2014-01-16 13:20:00,87.22,87.24,87.19,87.21,5800.0,67.4252,67.4407,67.402,67.4175,5800.0
2014-01-16 13:25:00,87.21,87.24,87.19,87.24,4800.0,67.4175,67.4407,67.402,67.4407,4800.0
2014-01-16 13:30:00,87.24,87.24,87.17,87.17,6600.0,67.4407,67.4407,67.3866,67.3866,6600.0
2014-01-16 13:35:00,87.2,87.2,87.15,87.19,4400.0,67.4098,67.4098,67.3711,67.402,4400.0
2014-01-16 13:40:00,87.21,87.27,87.21,87.24,4500.0,67.4175,67.4639,67.4175,67.4407,4500.0
2014-01-16 13:45:00,87.24,87.27,87.22,87.23,6100.0,67.4407,67.4639,67.4252,67.433,6100.0
2014-01-16 13:50:00,87.24,87.26,87.2,87.22,9500.0,67.4407,67.4562,67.4098,67.4252,9500.0
2014-01-16 13:55:00,87.21,87.24,87.2,87.22,5000.0,67.4175,67.4407,67.4098,67.4252,5000.0
2014-01-16 14:00:00,87.21,87.24,87.2,87.24,7000.0,67.4175,67.4407,67.4098,67.4407,7000.0
2014-01-16 14:05:00,87.25,87.29,87.25,87.26,13900.0,67.4484,67.4793,67.4484,67.4562,13900.0
2014-01-16 14:10:00,87.27,87.31,87.25,87.25,7800.0,67.4639,67.4948,67.4484,67.4484,7800.0
2014-01-16 14:15:00,87.28,87.3,87.23,87.23,11400.0,67.4716,67.4871,67.433,67.433,11400.0
2014-01-16 14:20:00,87.22,87.25,87.21,87.23,7700.0,67.4252,67.4484,67.4175,67.433,7700.0
2014-01-16 14:25:00,87.24,87.25,87.2,87.24,8700.0,67.4407,67.4484,67.4098,67.4407,8700.0
2014-01-16 14:30:00,87.24,87.24,87.21,87.24,7800.0,67.4407,67.4407,67.4175,67.4407,7800.0
2014-01-16 14:35:00,87.24,87.27,87.23,87.26,18500.0,67.4407,67.4639,67.433,67.4562,18500.0
2014-01-16 14:40:00,87.27,87.31,87.26,87.3,13600.0,67.4639,67.4948,67.4562,67.4871,13600.0
2014-01-16 14:45:00,87.3,87.35,87.28,87.35,12700.0,67.4871,67.5257,67.4716,67.5257,12700.0
2014-01-16 14:50:00,87.35,87.35,87.29,87.29,8600.0,67.5257,67.5257,67.4793,67.4793,8600.0
2014-01-16 14:55:00,87.28,87.31,87.28,87.29,7400.0,67.4716,67.4948,67.4716,67.4793,7400.0
2014-01-16 15:00:00,87.29,87.3,87.23,87.23,10200.0,67.4793,67.4871,67.433,67.433,10200.0
2014-01-16 15:05:00,87.24,87.26,87.24,87.26,4900.0,67.4407,67.4562,67.4407,67.4562,4900.0
2014-01-16 15:10:00,87.26,87.27,87.25,87.27,7000.0,67.4562,67.4639,67.4484,67.4639,7000.0
2014-01-16 15:15:00,87.27,87.3,87.25,87.29,17300.0,67.4639,67.4871,67.4484,67.4793,17300.0
2014-01-16 15:20:00,87.3,87.32,87.29,87.29,29000.0,67.4871,67.5025,67.4793,67.4793,29000.0
2014-01-16 15:25:00,87.28,87.29,87.26,87.27,24600.0,67.4716,67.4793,67.4562,67.4639,24600.0
2014-01-16 15:30:00,87.26,87.3,87.25,87.29,11200.0,67.4562,67.4871,67.4484,67.4793,11200.0
2014-01-16 15:35:00,87.3,87.32,87.26,87.27,32400.0,67.4871,67.5025,67.4562,67.4639,32400.0
2014-01-16 15:40:00,87.26,87.27,87.18,87.23,21100.0,67.4562,67.4639,67.3943,67.433,21100.0
2014-01-16 15:45:00,87.23,87.24,87.11,87.11,34600.0,67.433,67.4407,67.3402,67.3402,34600.0
2014-01-16 15:50:00,87.12,87.2,87.12,87.19,40700.0,67.3479,67.4098,67.3479,67.402,40700.0
2014-01-16 15:55:00,87.19,87.26,87.19,87.25,56200.0,67.402,67.4562,67.402,67.4484,56200.0
2014-01-17 09:30:00,87.23,87.3,87.03,87.05,218500.0,67.433,67.4871,67.2784,67.2938,218500.0
2014-01-17 09:35:00,87.06,87.13,86.93,87.02,14700.0,67.3015,67.3557,67.201,67.2706,14700.0
2014-01-17 09:40:00,87.08,87.3,87.08,87.2,11600.0,67.317,67.4871,67.317,67.4098,11600.0
2014-01-17 09:45:00,87.25,87.25,86.93,86.97,20800.0,67.4484,67.4484,67.201,67.232,20800.0
2014-01-17 09:50:00,86.96,87.15,86.92,87.15,9800.0,67.2242,67.3711,67.1933,67.3711,9800.0
2014-01-17 09:55:00,87.15,87.28,87.11,87.17,14200.0,67.3711,67.4716,67.3402,67.3866,14200.0
2014-01-17 10:00:00,87.15,87.18,86.96,87.14,26700.0,67.3711,67.3943,67.2242,67.3634,26700.0
2014-01-17 10:05:00,87.13,87.2,86.99,87.02,17700.0,67.3557,67.4098,67.2474,67.2706,17700.0
2014-01-17 10:10:00,87.0,87.06,86.97,87.02,16800.0,67.2552,67.3015,67.232,67.2706,16800.0
2014-01-17 10:15:00,87.04,87.05,86.9,86.96,26300.0,67.2861,67.2938,67.1779,67.2242,26300.0
2014-01-17 10:20:00,86.98,87.12,86.98,87.06,32200.0,67.2397,67.3479,67.2397,67.3015,32200.0
2014-01-17 10:25:00,87.08,87.09,87.01,87.01,9400.0,67.317,67.3247,67.2629,67.2629,9400.0
2014-01-17 10:30:00,87.0,87.1,87.0,87.09,24900.0,67.2552,67.3325,67.2552,67.3247,24900.0
2014-01-17 10:35:00,87.11,87.2,87.1,87.19,112700.0,67.3402,67.4098,67.3325,67.402,112700.0
2014-01-17 10:40:00,87.18,87.21,87.13,87.18,23000.0,67.3943,67.4175,67.3557,67.3943,23000.0
2014-01-17 10:45:00,87.17,87.18,87.14,87.16,10100.0,67.3866,67.3943,67.3634,67.3789,10100.0
2014-01-17 10:50:00,87.17,87.18,87.14,87.15,9100.0,67.3866,67.3943,67.3634,67.3711,9100.0
2014-01-17 10:55:00,87.17,87.2,87.1,87.12,12100.0,67.3866,67.4098,67.3325,67.3479,12100.0
2014-01-17 11:00:00,87.13,87.23,87.12,87.23,11500.0,67.3557,67.433,67.3479,67.433,11500.0
2014-01-17 11:05:00,87.23,87.23,87.15,87.15,12100.0,67.433,67.433,67.3711,67.3711,12100.0
2014-01-17 11:10:00,87.14,87.14,87.07,87.07,10100.0,67.3634,67.3634,67.3093,67.3093,10100.0
2014-01-17 11:15:00,87.08,87.14,87.07,87.14,14300.0,67.317,67.3634,67.3093,67.3634,14300.0
2014-01-17 11:20:00,87.14,87.16,87.05,87.05,9600.0,67.3634,67.3789,67.2938,67.2938,9600.0
2014-01-17 11:25:00,87.05,87.09,87.04,87.06,27900.0,67.2938,67.3247,67.2861,67.3015,27900.0
2014-01-17 11:30:00,87.06,87.11,87.05,87.09,18200.0,67.3015,67.3402,67.2938,67.3247,18200.0
2014-01-17 11:35:00,87.09,87.11,87.03,87.05,20900.0,67.3247,67.3402,67.2784,67.2938,20900.0
2014-01-17 11:40:00,87.04,87.05,86.99,87.01,31700.0,67.2861,67.2938,67.2474,67.2629,31700.0
2014-01-17 11:45:00,87.0,87.07,86.98,87.01,24200.0,67.2552,67.3093,67.2397,67.2629,24200.0
2014-01-17 11:50:00,87.0,87.0,86.96,86.96,11600.0,67.2552,67.2552,67.2242,67.2242,11600.0
2014-01-17 11:55:00,86.96,86.99,86.9,86.9,23800.0,67.2242,67.2474,67.1779,67.1779,23800.0
2014-01-17 12:00:00,86.91,86.92,86.84,86.86,21100.0,67.1856,67.1933,67.1315,67.1469,21100.0
2014-01-17 12:05:00,86.85,86.89,86.83,86.86,16000.0,67.1392,67.1701,67.1237,67.1469,16000.0
2014-01-17 12:10:00,86.87,86.95,86.85,86.94,22300.0,67.1547,67.2165,67.1392,67.2088,22300.0
2014-01-17 12:15:00,86.94,86.98,86.9,86.95,20700.0,67.2088,67.2397,67.1779,67.2165,20700.0
2014-01-17 12:20:00,86.95,86.99,86.93,86.98,33200.0,67.2165,67.2474,67.201,67.2397,33200.0
2014-01-17 12:25:00,87.0,87.08,86.97,87.05,59200.0,67.2552,67.317,67.232,67.2938,59200.0
2014-01-17 12:30:00,87.04,87.13,87.0,87.1,60200.0,67.2861,67.3557,67.2552,67.3325,60200.0
2014-01-17 12:35:00,87.11,87.24,87.11,87.24,12700.0,67.3402,67.4407,67.3402,67.4407,12700.0
2014-01-17 12:40:00,87.24,87.25,87.18,87.2,67400.0,67.4407,67.4484,67.3943,67.4098,67400.0
2014-01-17 12:45:00,87.22,87.23,87.19,87.2,12800.0,67.4252,67.433,67.402,67.4098,12800.0
2014-01-17 12:50:00,87.2,87.22,87.18,87.2,10700.0,67.4098,67.4252,67.3943,67.4098,10700.0
2014-01-17 12:55:00,87.19,87.19,87.09,87.09,10500.0,67.402,67.402,67.3247,67.3247,10500.0
2014-01-17 13:00:00,87.09,87.11,87.05,87.06,26800.0,67.3247,67.3402,67.2938,67.3015,26800.0
2014-01-17 13:05:00,87.04,87.08,86.99,86.99,15700.0,67.2861,67.317,67.2474,67.2474,15700.0
2014-01-17 13:10:00,86.98,86.98,86.93,86.94,7300.0,67.2397,67.2397,67.201,67.2088,7300.0
2014-01-17 13:15:00,86.92,86.92,86.81,86.89,17200.0,67.1933,67.1933,67.1083,67.1701,17200.0
2014-01-17 13:20:00,86.91,86.93,86.88,86.9,5900.0,67.1856,67.201,67.1624,67.1779,5900.0
2014-01-17 13:25:00,86.89,86.91,86.87,86.89,5600.0,67.1701,67.1856,67.1547,67.1701,5600.0
2014-01-17 13:30:00,86.91,86.91,86.83,86.85,18000.0,67.1856,67.1856,67.1237,67.1392,18000.0
2014-01-17 13:35:00,86.86,86.89,86.81,86.87,20800.0,67.1469,67.1701,67.1083,67.1547,20800.0
2014-01-17 13:40:00,86.87,86.9,86.84,86.89,11200.0,67.1547,67.1779,67.1315,67.1701,11200.0
2014-01-17 13:45:00,86.87,86.89,86.79,86.79,23100.0,67.1547,67.1701,67.0928,67.0928,23100.0
2014-01-17 13:50:00,86.79,86.82,86.77,86.81,15000.0,67.0928,67.116,67.0774,67.1083,15000.0
2014-01-17 13:55:00,86.81,86.88,86.8,86.83,15400.0,67.1083,67.1624,67.1006,67.1237,15400.0
2014-01-17 14:00:00,86.84,86.87,86.77,86.86,29600.0,67.1315,67.1547,67.0774,67.1469,29600.0
2014-01-17 14:05:00,86.87,86.95,86.87,86.94,20800.0,67.1547,67.2165,67.1547,67.2088,20800.0
2014-01-17 14:10:00,86.94,86.98,86.91,86.94,25000.0,67.2088,67.2397,67.1856,67.2088,25000.0
2014-01-17 14:15:00,86.94,86.94,86.85,86.89,15900.0,67.2088,67.2088,67.1392,67.1701,15900.0
2014-01-17 14:20:00,86.89,86.93,86.87,86.89,14200.0,67.1701,67.201,67.1547,67.1701,14200.0
2014-01-17 14:25:00,86.88,86.89,86.82,86.82,25900.0,67.1624,67.1701,67.116,67.116,25900.0
2014-01-17 14:30:00,86.84,86.9,86.84,86.86,21800.0,67.1315,67.1779,67.1315,67.1469,21800.0
2014-01-17 14:35:00,86.85,86.86,86.79,86.81,28500.0,67.1392,67.1469,67.0928,67.1083,28500.0
2014-01-17 14:40:00,86.8,86.82,86.72,86.73,18300.0,67.1006,67.116,67.0387,67.0464,18300.0
2014-01-17 14:45:00,86.72,86.72,86.66,86.67,22300.0,67.0387,67.0387,66.9923,67.0001,22300.0
2014-01-17 14:50:00,86.66,86.68,86.61,86.61,51200.0,66.9923,67.0078,66.9537,66.9537,51200.0
2014-01-17 14:55:00,86.62,86.66,86.61,86.63,37200.0,66.9614,66.9923,66.9537,66.9691,37200.0
2014-01-17 15:00:00,86.64,86.67,86.63,86.65,39700.0,66.9769,67.0001,66.9691,66.9846,39700.0
2014-01-17 15:05:00,86.66,86.73,86.66,86.68,31100.0,66.9923,67.0464,66.9923,67.0078,31100.0
2014-01-17 15:10:00,86.68,86.77,86.67,86.75,47500.0,67.0078,67.0774,67.0001,67.0619,47500.0
2014-01-17 15:15:00,86.75,86.77,86.72,86.74,21000.0,67.0619,67.0774,67.0387,67.0542,21000.0
2014-01-17 15:20:00,86.73,86.73,86.68,86.7,25100.0,67.0464,67.0464,67.0078,67.0232,25100.0
2014-01-17 15:25:00,86.7,86.72,86.69,86.69,43300.0,67.0232,67.0387,67.0155,67.0155,43300.0
2014-01-17 15:30:00,86.69,86.71,86.55,86.56,42600.0,67.0155,67.031,66.9073,66.915,42600.0
2014-01-17 15:35:00,86.56,86.6,86.51,86.52,38500.0,66.915,66.9459,66.8764,66.8841,38500.0
2014-01-17 15:40:00,86.51,86.52,86.42,86.46,70200.0,66.8764,66.8841,66.8068,66.8377,70200.0
2014-01-17 15:45:00,86.45,86.47,86.42,86.45,102700.0,66.83,66.8454,66.8068,66.83,102700.0
2014-01-17 15:50:00,86.46,86.55,86.44,86.5,115800.0,66.8377,66.9073,66.8223,66.8686,115800.0
2014-01-17 15:55:00,86.5,86.51,86.42,86.46,214800.0,66.8686,66.8764,66.8068,66.8377,214800.0
2014-01-21 09:30:00,86.19,86.27,84.23,84.38,438000.0,66.629,66.6908,65.1138,65.2298,438000.0
2014-01-21 09:35:00,84.51,84.58,83.66,84.51,265600.0,65.3303,65.3844,64.6732,65.3303,265600.0
2014-01-21 09:40:00,84.57,85.16,84.47,85.07,202800.0,65.3767,65.8328,65.2994,65.7632,202800.0
2014-01-21 09:45:00,85.02,85.35,85.02,85.09,172800.0,65.7245,65.9796,65.7245,65.7786,172800.0
2014-01-21 09:50:00,85.09,85.18,85.02,85.16,176000.0,65.7786,65.8482,65.7245,65.8328,176000.0
2014-01-21 09:55:00,85.16,85.34,85.09,85.12,99700.0,65.8328,65.9719,65.7786,65.8018,99700.0
2014-01-21 10:00:00,85.11,85.28,85.1,85.27,55700.0,65.7941,65.9255,65.7864,65.9178,55700.0
2014-01-21 10:05:00,85.26,85.73,85.23,85.29,132100.0,65.9101,66.2734,65.8869,65.9333,132100.0
2014-01-21 10:10:00,85.3,85.31,84.68,84.76,111400.0,65.941,65.9487,65.4617,65.5235,111400.0
2014-01-21 10:15:00,84.76,84.77,84.46,84.69,111000.0,65.5235,65.5313,65.2916,65.4694,111000.0
2014-01-21 10:20:00,84.67,84.83,84.62,84.68,55800.0,65.454,65.5776,65.4153,65.4617,55800.0
2014-01-21 10:25:00,84.66,85.0,84.66,85.0,49500.0,65.4462,65.7091,65.4462,65.7091,49500.0
2014-01-21 10:30:00,85.0,85.02,84.88,84.98,55000.0,65.7091,65.7245,65.6163,65.6936,55000.0
2014-01-21 10:35:00,84.97,85.0,84.78,84.87,51000.0,65.6859,65.7091,65.539,65.6086,51000.0
2014-01-21 10:40:00,84.87,85.0,84.75,84.75,54300.0,65.6086,65.7091,65.5158,65.5158,54300.0
2014-01-21 10:45:00,84.75,84.88,84.69,84.86,49200.0,65.5158,65.6163,65.4694,65.6008,49200.0
2014-01-21 10:50:00,84.82,84.84,84.71,84.77,31500.0,65.5699,65.5854,65.4849,65.5313,31500.0
2014-01-21 10:55:00,84.77,84.77,84.48,84.56,96000.0,65.5313,65.5313,65.3071,65.3689,96000.0
2014-01-21 11:00:00,84.54,84.74,84.48,84.74,74100.0,65.3535,65.5081,65.3071,65.5081,74100.0
2014-01-21 11:05:00,84.75,84.84,84.38,84.39,67100.0,65.5158,65.5854,65.2298,65.2375,67100.0
2014-01-21 11:10:00,84.36,84.39,84.16,84.21,69000.0,65.2143,65.2375,65.0597,65.0984,69000.0
2014-01-21 11:15:00,84.22,84.23,84.09,84.21,46500.0,65.1061,65.1138,65.0056,65.0984,46500.0
2014-01-21 11:20:00,84.2,84.34,84.14,84.15,37400.0,65.0906,65.1989,65.0442,65.052,37400.0
2014-01-21 11:25:00,84.15,84.19,84.06,84.11,44200.0,65.052,65.0829,64.9824,65.0211,44200.0
2014-01-21 11:30:00,84.11,84.24,84.09,84.16,50900.0,65.0211,65.1216,65.0056,65.0597,50900.0
2014-01-21 11:35:00,84.16,84.2,84.08,84.2,79000.0,65.0597,65.0906,64.9979,65.0906,79000.0
2014-01-21 11:40:00,84.22,84.51,84.19,84.48,62900.0,65.1061,65.3303,65.0829,65.3071,62900.0
2014-01-21 11:45:00,84.51,84.53,84.37,84.39,29100.0,65.3303,65.3457,65.222,65.2375,29100.0
2014-01-21 11:50:00,84.39,84.43,84.26,84.4,73800.0,65.2375,65.2684,65.137,65.2452,73800.0
2014-01-21 11:55:00,84.43,84.47,84.32,84.41,85100.0,65.2684,65.2994,65.1834,65.253,85100.0
2014-01-21 12:00:00,84.41,84.54,84.41,84.48,26500.0,65.253,65.3535,65.253,65.3071,26500.0
2014-01-21 12:05:00,84.47,84.52,84.36,84.41,77000.0,65.2994,65.338,65.2143,65.253,77000.0
2014-01-21 12:10:00,84.41,84.53,84.39,84.53,22400.0,65.253,65.3457,65.2375,65.3457,22400.0
2014-01-21 12:15:00,84.53,84.62,84.52,84.59,34200.0,65.3457,65.4153,65.338,65.3921,34200.0
2014-01-21 12:20:00,84.59,84.83,84.59,84.83,46800.0,65.3921,65.5776,65.3921,65.5776,46800.0
2014-01-21 12:25:00,84.83,85.0,84.78,85.0,64600.0,65.5776,65.7091,65.539,65.7091,64600.0
2014-01-21 12:30:00,85.0,85.0,84.92,84.92,55900.0,65.7091,65.7091,65.6472,65.6472,55900.0
2014-01-21 12:35:00,84.92,85.2,84.92,85.06,87500.0,65.6472,65.8637,65.6472,65.7554,87500.0
2014-01-21 12:40:00,85.05,85.08,84.9,84.95,88000.0,65.7477,65.7709,65.6318,65.6704,88000.0
2014-01-21 12:45:00,84.96,85.07,84.94,84.95,43400.0,65.6781,65.7632,65.6627,65.6704,43400.0
2014-01-21 12:50:00,84.97,84.98,84.94,84.95,27100.0,65.6859,65.6936,65.6627,65.6704,27100.0
2014-01-21 12:55:00,84.96,85.0,84.95,84.97,19000.0,65.6781,65.7091,65.6704,65.6859,19000.0
2014-01-21 13:00:00,84.97,84.97,84.86,84.87,48800.0,65.6859,65.6859,65.6008,65.6086,48800.0
2014-01-21 13:05:00,84.86,85.0,84.85,84.99,24600.0,65.6008,65.7091,65.5931,65.7013,24600.0
2014-01-21 13:10:00,84.99,85.1,84.96,84.98,58500.0,65.7013,65.7864,65.6781,65.6936,58500.0
2014-01-21 13:15:00,84.97,84.97,84.87,84.89,68300.0,65.6859,65.6859,65.6086,65.624,68300.0
2014-01-21 13:20:00,84.89,84.97,84.89,84.97,27500.0,65.624,65.6859,65.624,65.6859,27500.0
2014-01-21 13:25:00,84.97,85.05,84.94,85.0,45000.0,65.6859,65.7477,65.6627,65.7091,45000.0
2014-01-21 13:30:00,85.0,85.13,84.99,85.05,47700.0,65.7091,65.8096,65.7013,65.7477,47700.0
2014-01-21 13:35:00,85.05,85.08,85.0,85.04,18700.0,65.7477,65.7709,65.7091,65.74,18700.0
2014-01-21 13:40:00,85.04,85.15,85.03,85.1,18400.0,65.74,65.825,65.7323,65.7864,18400.0
2014-01-21 13:45:00,85.1,85.12,84.94,84.95,76100.0,65.7864,65.8018,65.6627,65.6704,76100.0
2014-01-21 13:50:00,84.95,85.04,84.95,85.01,34200.0,65.6704,65.74,65.6704,65.7168,34200.0
2014-01-21 13:55:00,85.02,85.06,84.98,84.99,26800.0,65.7245,65.7554,65.6936,65.7013,26800.0
2014-01-21 14:00:00,84.99,85.03,84.96,84.97,25700.0,65.7013,65.7323,65.6781,65.6859,25700.0
2014-01-21 14:05:00,84.98,84.98,84.92,84.94,22000.0,65.6936,65.6936,65.6472,65.6627,22000.0
2014-01-21 14:10:00,84.93,85.03,84.93,85.02,24700.0,65.655,65.7323,65.655,65.7245,24700.0
2014-01-21 14:15:00,85.01,85.03,84.97,85.01,26800.0,65.7168,65.7323,65.6859,65.7168,26800.0
2014-01-21 14:20:00,85.0,85.0,84.92,84.93,22800.0,65.7091,65.7091,65.6472,65.655,22800.0
2014-01-21 14:25:00,84.92,84.94,84.9,84.93,18200.0,65.6472,65.6627,65.6318,65.655,18200.0
2014-01-21 14:30:00,84.93,84.95,84.89,84.95,34200.0,65.655,65.6704,65.624,65.6704,34200.0
2014-01-21 14:35:00,84.96,85.04,84.93,85.0,36400.0,65.6781,65.74,65.655,65.7091,36400.0
2014-01-21 14:40:00,85.01,85.01,84.98,84.98,18700.0,65.7168,65.7168,65.6936,65.6936,18700.0
2014-01-21 14:45:00,84.97,85.05,84.96,85.0,27700.0,65.6859,65.7477,65.6781,65.7091,27700.0
2014-01-21 14:50:00,85.0,85.06,84.92,85.02,34000.0,65.7091,65.7554,65.6472,65.7245,34000.0
2014-01-21 14:55:00,85.02,85.1,84.98,85.06,30700.0,65.7245,65.7864,65.6936,65.7554,30700.0
2014-01-21 15:00:00,85.06,85.06,84.98,84.99,64300.0,65.7554,65.7554,65.6936,65.7013,64300.0
2014-01-21 15:05:00,84.98,85.01,84.92,84.94,126200.0,65.6936,65.7168,65.6472,65.6627,126200.0
2014-01-21 15:10:00,84.94,84.94,84.84,84.84,27700.0,65.6627,65.6627,65.5854,65.5854,27700.0
2014-01-21 15:15:00,84.84,84.9,84.68,84.9,43600.0,65.5854,65.6318,65.4617,65.6318,43600.0
2014-01-21 15:20:00,84.9,84.97,84.88,84.96,39200.0,65.6318,65.6859,65.6163,65.6781,39200.0
2014-01-21 15:25:00,84.95,85.0,84.9,84.94,41800.0,65.6704,65.7091,65.6318,65.6627,41800.0
2014-01-21 15:30:00,84.95,85.02,84.92,85.0,66100.0,65.6704,65.7245,65.6472,65.7091,66100.0
2014-01-21 15:35:00,84.99,85.0,84.96,84.97,49600.0,65.7013,65.7091,65.6781,65.6859,49600.0
2014-01-21 15:40:00,84.97,85.0,84.93,84.95,86000.0,65.6859,65.7091,65.655,65.6704,86000.0
2014-01-21 15:45:00,84.96,85.01,84.94,84.99,73100.0,65.6781,65.7168,65.6627,65.7013,73100.0
2014-01-21 15:50:00,84.99,85.03,84.97,85.0,81200.0,65.7013,65.7323,65.6859,65.7091,81200.0
2014-01-21 15:55:00,84.99,85.0,84.93,85.0,164900.0,65.7013,65.7091,65.655,65.7091,164900.0
2014-01-22 09:30:00,84.9,85.07,84.64,84.78,96500.0,65.6318,65.7632,65.4308,65.539,96500.0
2014-01-22 09:35:00,84.78,84.81,84.35,84.35,73200.0,65.539,65.5622,65.2066,65.2066,73200.0
2014-01-22 09:40:00,84.39,84.87,84.35,84.84,25900.0,65.2375,65.6086,65.2066,65.5854,25900.0
2014-01-22 09:45:00,84.85,84.99,84.74,84.94,32100.0,65.5931,65.7013,65.5081,65.6627,32100.0
2014-01-22 09:50:00,84.91,84.91,84.77,84.84,25900.0,65.6395,65.6395,65.5313,65.5854,25900.0
2014-01-22 09:55:00,84.81,84.82,84.65,84.71,17100.0,65.5622,65.5699,65.4385,65.4849,17100.0
2014-01-22 10:00:00,84.68,84.95,84.67,84.84,38800.0,65.4617,65.6704,65.454,65.5854,38800.0
2014-01-22 10:05:00,84.83,84.87,84.77,84.87,40900.0,65.5776,65.6086,65.5313,65.6086,40900.0
2014-01-22 10:10:00,84.87,84.88,84.75,84.79,20200.0,65.6086,65.6163,65.5158,65.5467,20200.0
2014-01-22 10:15:00,84.77,84.86,84.76,84.85,80900.0,65.5313,65.6008,65.5235,65.5931,80900.0
2014-01-22 10:20:00,84.85,84.9,84.8,84.89,61200.0,65.5931,65.6318,65.5545,65.624,61200.0
2014-01-22 10:25:00,84.89,84.94,84.85,84.9,46400.0,65.624,65.6627,65.5931,65.6318,46400.0
2014-01-22 10:30:00,84.9,84.91,84.78,84.83,61300.0,65.6318,65.6395,65.539,65.5776,61300.0
2014-01-22 10:35:00,84.81,84.83,84.72,84.72,42400.0,65.5622,65.5776,65.4926,65.4926,42400.0
2014-01-22 10:40:00,84.72,84.76,84.63,84.63,30500.0,65.4926,65.5235,65.423,65.423,30500.0
2014-01-22 10:45:00,84.64,84.66,84.53,84.55,17300.0,65.4308,65.4462,65.3457,65.3612,17300.0
2014-01-22 10:50:00,84.54,84.62,84.52,84.55,19700.0,65.3535,65.4153,65.338,65.3612,19700.0
2014-01-22 10:55:00,84.55,84.66,84.53,84.61,31300.0,65.3612,65.4462,65.3457,65.4076,31300.0
2014-01-22 11:00:00,84.61,84.7,84.59,84.61,9600.0,65.4076,65.4772,65.3921,65.4076,9600.0
2014-01-22 11:05:00,84.63,84.67,84.6,84.62,9700.0,65.423,65.454,65.3998,65.4153,9700.0
2014-01-22 11:10:00,84.62,84.69,84.61,84.68,14000.0,65.4153,65.4694,65.4076,65.4617,14000.0
2014-01-22 11:15:00,84.69,84.69,84.65,84.67,23900.0,65.4694,65.4694,65.4385,65.454,23900.0
2014-01-22 11:20:00,84.66,84.68,84.56,84.56,21900.0,65.4462,65.4617,65.3689,65.3689,21900.0
2014-01-22 11:25:00,84.58,84.63,84.55,84.55,18800.0,65.3844,65.423,65.3612,65.3612,18800.0
2014-01-22 11:30:00,84.55,84.67,84.55,84.58,36700.0,65.3612,65.454,65.3612,65.3844,36700.0
2014-01-22 11:35:00,84.59,84.64,84.56,84.59,21300.0,65.3921,65.4308,65.3689,65.3921,21300.0
2014-01-22 11:40:00,84.59,84.64,84.58,84.61,18700.0,65.3921,65.4308,65.3844,65.4076,18700.0
2014-01-22 11:45:00,84.61,84.61,84.58,84.59,20400.0,65.4076,65.4076,65.3844,65.3921,20400.0
2014-01-22 11:50:00,84.6,84.61,84.55,84.58,27600.0,65.3998,65.4076,65.3612,65.3844,27600.0
2014-01-22 11:55:00,84.59,84.61,84.55,84.59,26500.0,65.3921,65.4076,65.3612,65.3921,26500.0
2014-01-22 12:00:00,84.6,84.61,84.56,84.61,23100.0,65.3998,65.4076,65.3689,65.4076,23100.0
2014-01-22 12:05:00,84.61,84.63,84.59,84.6,22500.0,65.4076,65.423,65.3921,65.3998,22500.0
2014-01-22 12:10:00,84.6,84.67,84.59,84.66,41900.0,65.3998,65.454,65.3921,65.4462,41900.0
2014-01-22 12:15:00,84.67,84.67,84.6,84.65,21900.0,65.454,65.454,65.3998,65.4385,21900.0
2014-01-22 12:20:00,84.65,84.72,84.65,84.72,25000.0,65.4385,65.4926,65.4385,65.4926,25000.0
2014-01-22 12:25:00,84.72,84.77,84.71,84.74,35000.0,65.4926,65.5313,65.4849,65.5081,35000.0
2014-01-22 12:30:00,84.73,84.79,84.72,84.75,43100.0,65.5003,65.5467,65.4926,65.5158,43100.0
2014-01-22 12:35:00,84.76,84.83,84.76,84.83,21800.0,65.5235,65.5776,65.5235,65.5776,21800.0
2014-01-22 12:40:00,84.83,84.87,84.82,84.83,40600.0,65.5776,65.6086,65.5699,65.5776,40600.0
2014-01-22 12:45:00,84.84,84.89,84.83,84.86,17200.0,65.5854,65.624,65.5776,65.6008,17200.0
2014-01-22 12:50:00,84.85,84.89,84.84,84.88,28500.0,65.5931,65.624,65.5854,65.6163,28500.0
2014-01-22 12:55:00,84.88,84.9,84.85,84.89,34700.0,65.6163,65.6318,65.5931,65.624,34700.0
2014-01-22 13:00:00,84.89,84.89,84.78,84.79,43000.0,65.624,65.624,65.539,65.5467,43000.0
2014-01-22 13:05:00,84.8,84.86,84.8,84.83,24200.0,65.5545,65.6008,65.5545,65.5776,24200.0
2014-01-22 13:10:00,84.83,84.89,84.8,84.87,40200.0,65.5776,65.624,65.5545,65.6086,40200.0
2014-01-22 13:15:00,84.87,84.99,84.87,84.98,22700.0,65.6086,65.7013,65.6086,65.6936,22700.0
2014-01-22 13:20:00,84.97,84.97,84.86,84.87,24900.0,65.6859,65.6859,65.6008,65.6086,24900.0
2014-01-22 13:25:00,84.87,84.87,84.85,84.86,20000.0,65.6086,65.6086,65.5931,65.6008,20000.0
2014-01-22 13:30:00,84.86,84.87,84.82,84.83,17100.0,65.6008,65.6086,65.5699,65.5776,17100.0
2014-01-22 13:35:00,84.83,84.84,84.8,84.81,12900.0,65.5776,65.5854,65.5545,65.5622,12900.0
2014-01-22 13:40:00,84.81,84.83,84.78,84.81,16200.0,65.5622,65.5776,65.539,65.5622,16200.0
2014-01-22 13:45:00,84.83,84.84,84.77,84.77,17200.0,65.5776,65.5854,65.5313,65.5313,17200.0
2014-01-22 13:50:00,84.77,84.82,84.76,84.79,19500.0,65.5313,65.5699,65.5235,65.5467,19500.0
2014-01-22 13:55:00,84.78,84.83,84.75,84.77,29200.0,65.539,65.5776,65.5158,65.5313,29200.0
2014-01-22 14:00:00,84.77,84.86,84.77,84.85,14300.0,65.5313,65.6008,65.5313,65.5931,14300.0
2014-01-22 14:05:00,84.85,84.93,84.85,84.92,18900.0,65.5931,65.655,65.5931,65.6472,18900.0
2014-01-22 14:10:00,84.94,84.97,84.89,84.89,10900.0,65.6627,65.6859,65.624,65.624,10900.0
2014-01-22 14:15:00,84.89,84.93,84.82,84.85,22600.0,65.624,65.655,65.5699,65.5931,22600.0
2014-01-22 14:20:00,84.84,84.85,84.79,84.8,27200.0,65.5854,65.5931,65.5467,65.5545,27200.0
2014-01-22 14:25:00,84.8,84.85,84.8,84.82,21200.0,65.5545,65.5931,65.5545,65.5699,21200.0
2014-01-22 14:30:00,84.83,84.86,84.82,84.85,21200.0,65.5776,65.6008,65.5699,65.5931,21200.0
2014-01-22 14:35:00,84.85,84.87,84.84,84.85,18000.0,65.5931,65.6086,65.5854,65.5931,18000.0
2014-01-22 14:40:00,84.84,84.86,84.8,84.8,19300.0,65.5854,65.6008,65.5545,65.5545,19300.0
2014-01-22 14:45:00,84.8,84.8,84.73,84.73,33500.0,65.5545,65.5545,65.5003,65.5003,33500.0
2014-01-22 14:50:00,84.74,84.76,84.72,84.75,15000.0,65.5081,65.5235,65.4926,65.5158,15000.0
2014-01-22 14:55:00,84.76,84.81,84.76,84.79,33000.0,65.5235,65.5622,65.5235,65.5467,33000.0
2014-01-22 15:00:00,84.79,84.81,84.77,84.77,21100.0,65.5467,65.5622,65.5313,65.5313,21100.0
2014-01-22 15:05:00,84.78,84.8,84.7,84.71,48200.0,65.539,65.5545,65.4772,65.4849,48200.0
2014-01-22 15:10:00,84.7,84.71,84.64,84.65,40200.0,65.4772,65.4849,65.4308,65.4385,40200.0
2014-01-22 15:15:00,84.65,84.7,84.64,84.66,34100.0,65.4385,65.4772,65.4308,65.4462,34100.0
2014-01-22 15:20:00,84.66,84.69,84.58,84.58,54100.0,65.4462,65.4694,65.3844,65.3844,54100.0
2014-01-22 15:25:00,84.59,84.63,84.56,84.59,38200.0,65.3921,65.423,65.3689,65.3921,38200.0
2014-01-22 15:30:00,84.59,84.62,84.54,84.59,38300.0,65.3921,65.4153,65.3535,65.3921,38300.0
2014-01-22 15:35:00,84.6,84.65,84.6,84.63,43800.0,65.3998,65.4385,65.3998,65.423,43800.0
2014-01-22 15:40:00,84.64,84.65,84.55,84.56,39800.0,65.4308,65.4385,65.3612,65.3689,39800.0
2014-01-22 15:45:00,84.56,84.65,84.54,84.58,77300.0,65.3689,65.4385,65.3535,65.3844,77300.0
2014-01-22 15:50:00,84.59,84.61,84.56,84.56,83000.0,65.3921,65.4076,65.3689,65.3689,83000.0
2014-01-22 15:55:00,84.56,84.62,84.55,84.59,120600.0,65.3689,65.4153,65.3612,65.3921,120600.0
2014-01-23 09:30:00,83.42,84.37,83.42,83.87,166000.0,64.4877,65.222,64.4877,64.8355,166000.0
2014-01-23 09:35:00,83.87,84.02,83.83,83.87,48200.0,64.8355,64.9515,64.8046,64.8355,48200.0
2014-01-23 09:40:00,83.85,83.85,83.63,83.67,82100.0,64.8201,64.8201,64.65,64.6809,82100.0
2014-01-23 09:45:00,83.63,83.67,83.57,83.64,87700.0,64.65,64.6809,64.6036,64.6577,87700.0
2014-01-23 09:50:00,83.64,83.66,83.46,83.54,67500.0,64.6577,64.6732,64.5186,64.5804,67500.0
2014-01-23 09:55:00,83.55,83.55,83.34,83.36,81800.0,64.5881,64.5881,64.4258,64.4413,81800.0
2014-01-23 10:00:00,83.36,83.57,83.34,83.45,62300.0,64.4413,64.6036,64.4258,64.5108,62300.0
2014-01-23 10:05:00,83.46,83.57,83.38,83.55,64300.0,64.5186,64.6036,64.4567,64.5881,64300.0
2014-01-23 10:10:00,83.54,83.59,83.51,83.53,36300.0,64.5804,64.6191,64.5572,64.5727,36300.0
2014-01-23 10:15:00,83.53,83.67,83.47,83.63,49200.0,64.5727,64.6809,64.5263,64.65,49200.0
2014-01-23 10:20:00,83.62,83.74,83.6,83.65,30500.0,64.6423,64.735,64.6268,64.6655,30500.0
2014-01-23 10:25:00,83.65,83.67,83.61,83.64,27900.0,64.6655,64.6809,64.6345,64.6577,27900.0
2014-01-23 10:30:00,83.63,83.69,83.55,83.67,29000.0,64.65,64.6964,64.5881,64.6809,29000.0
2014-01-23 10:35:00,83.67,83.7,83.52,83.52,50000.0,64.6809,64.7041,64.565,64.565,50000.0
2014-01-23 10:40:00,83.54,83.56,83.45,83.49,25000.0,64.5804,64.5959,64.5108,64.5418,25000.0
2014-01-23 10:45:00,83.49,83.52,83.44,83.49,20300.0,64.5418,64.565,64.5031,64.5418,20300.0
2014-01-23 10:50:00,83.49,83.49,83.35,83.36,39800.0,64.5418,64.5418,64.4335,64.4413,39800.0
2014-01-23 10:55:00,83.36,83.4,83.26,83.28,38300.0,64.4413,64.4722,64.364,64.3794,38300.0
2014-01-23 11:00:00,83.28,83.29,83.1,83.11,34000.0,64.3794,64.3872,64.2403,64.248,34000.0
2014-01-23 11:05:00,83.11,83.19,83.08,83.11,28100.0,64.248,64.3099,64.2248,64.248,28100.0
2014-01-23 11:10:00,83.1,83.12,83.03,83.03,39200.0,64.2403,64.2557,64.1862,64.1862,39200.0
2014-01-23 11:15:00,83.06,83.15,83.03,83.12,29600.0,64.2094,64.2789,64.1862,64.2557,29600.0
2014-01-23 11:20:00,83.12,83.14,83.03,83.06,35500.0,64.2557,64.2712,64.1862,64.2094,35500.0
2014-01-23 11:25:00,83.06,83.22,83.06,83.18,49800.0,64.2094,64.333,64.2094,64.3021,49800.0
2014-01-23 11:30:00,83.19,83.2,83.12,83.19,46600.0,64.3099,64.3176,64.2557,64.3099,46600.0
2014-01-23 11:35:00,83.18,83.22,83.12,83.16,38200.0,64.3021,64.333,64.2557,64.2867,38200.0
2014-01-23 11:40:00,83.15,83.17,83.08,83.14,42600.0,64.2789,64.2944,64.2248,64.2712,42600.0
2014-01-23 11:45:00,83.14,83.17,83.08,83.1,32300.0,64.2712,64.2944,64.2248,64.2403,32300.0
2014-01-23 11:50:00,83.11,83.18,83.11,83.11,26900.0,64.248,64.3021,64.248,64.248,26900.0
2014-01-23 11:55:00,83.1,83.19,83.1,83.15,22700.0,64.2403,64.3099,64.2403,64.2789,22700.0
2014-01-23 12:00:00,83.16,83.18,83.08,83.09,23000.0,64.2867,64.3021,64.2248,64.2325,23000.0
2014-01-23 12:05:00,83.09,83.14,83.06,83.12,28900.0,64.2325,64.2712,64.2094,64.2557,28900.0
2014-01-23 12:10:00,83.12,83.14,83.07,83.08,24200.0,64.2557,64.2712,64.2171,64.2248,24200.0
2014-01-23 12:15:00,83.07,83.11,83.06,83.09,29600.0,64.2171,64.248,64.2094,64.2325,29600.0
2014-01-23 12:20:00,83.09,83.11,82.96,82.96,30700.0,64.2325,64.248,64.132,64.132,30700.0
2014-01-23 12:25:00,82.97,82.99,82.92,82.98,19800.0,64.1398,64.1552,64.1011,64.1475,19800.0
2014-01-23 12:30:00,82.98,83.02,82.96,83.0,37300.0,64.1475,64.1784,64.132,64.163,37300.0
2014-01-23 12:35:00,82.99,83.09,82.99,83.08,21500.0,64.1552,64.2325,64.1552,64.2248,21500.0
2014-01-23 12:40:00,83.09,83.15,83.06,83.07,33700.0,64.2325,64.2789,64.2094,64.2171,33700.0
2014-01-23 12:45:00,83.06,83.09,83.05,83.09,23100.0,64.2094,64.2325,64.2016,64.2325,23100.0
2014-01-23 12:50:00,83.09,83.21,83.09,83.16,19100.0,64.2325,64.3253,64.2325,64.2867,19100.0
2014-01-23 12:55:00,83.16,83.16,83.07,83.09,29300.0,64.2867,64.2867,64.2171,64.2325,29300.0
2014-01-23 13:00:00,83.09,83.1,82.99,83.04,25900.0,64.2325,64.2403,64.1552,64.1939,25900.0
2014-01-23 13:05:00,83.03,83.09,82.99,83.05,19300.0,64.1862,64.2325,64.1552,64.2016,19300.0
2014-01-23 13:10:00,83.05,83.15,83.05,83.06,33400.0,64.2016,64.2789,64.2016,64.2094,33400.0
2014-01-23 13:15:00,83.07,83.13,83.06,83.1,22200.0,64.2171,64.2635,64.2094,64.2403,22200.0
2014-01-23 13:20:00,83.1,83.16,83.06,83.14,35100.0,64.2403,64.2867,64.2094,64.2712,35100.0
2014-01-23 13:25:00,83.14,83.17,83.1,83.1,46900.0,64.2712,64.2944,64.2403,64.2403,46900.0
2014-01-23 13:30:00,83.1,83.1,83.0,83.03,41500.0,64.2403,64.2403,64.163,64.1862,41500.0
2014-01-23 13:35:00,83.02,83.06,83.0,83.0,32300.0,64.1784,64.2094,64.163,64.163,32300.0
2014-01-23 13:40:00,83.0,83.03,82.97,83.0,29600.0,64.163,64.1862,64.1398,64.163,29600.0
2014-01-23 13:45:00,82.99,83.03,82.96,82.96,23500.0,64.1552,64.1862,64.132,64.132,23500.0
2014-01-23 13:50:00,82.96,83.05,82.96,83.02,30000.0,64.132,64.2016,64.132,64.1784,30000.0
2014-01-23 13:55:00,83.01,83.06,82.97,82.99,27800.0,64.1707,64.2094,64.1398,64.1552,27800.0
2014-01-23 14:00:00,82.99,83.05,82.98,83.03,26000.0,64.1552,64.2016,64.1475,64.1862,26000.0
2014-01-23 14:05:00,83.03,83.07,83.02,83.04,32500.0,64.1862,64.2171,64.1784,64.1939,32500.0
2014-01-23 14:10:00,83.03,83.14,83.03,83.14,124100.0,64.1862,64.2712,64.1862,64.2712,124100.0
2014-01-23 14:15:00,83.14,83.24,83.14,83.17,52000.0,64.2712,64.3485,64.2712,64.2944,52000.0
2014-01-23 14:20:00,83.16,83.19,83.11,83.17,28900.0,64.2867,64.3099,64.248,64.2944,28900.0
2014-01-23 14:25:00,83.17,83.21,83.16,83.17,25400.0,64.2944,64.3253,64.2867,64.2944,25400.0
2014-01-23 14:30:00,83.16,83.17,83.13,83.16,19500.0,64.2867,64.2944,64.2635,64.2867,19500.0
2014-01-23 14:35:00,83.15,83.16,83.12,83.14,22500.0,64.2789,64.2867,64.2557,64.2712,22500.0
2014-01-23 14:40:00,83.13,83.16,83.11,83.15,21000.0,64.2635,64.2867,64.248,64.2789,21000.0
2014-01-23 14:45:00,83.15,83.17,83.14,83.15,28100.0,64.2789,64.2944,64.2712,64.2789,28100.0
2014-01-23 14:50:00,83.16,83.19,83.15,83.18,43000.0,64.2867,64.3099,64.2789,64.3021,43000.0
2014-01-23 14:55:00,83.19,83.21,83.15,83.16,46400.0,64.3099,64.3253,64.2789,64.2867,46400.0
2014-01-23 15:00:00,83.17,83.17,83.05,83.06,48500.0,64.2944,64.2944,64.2016,64.2094,48500.0
2014-01-23 15:05:00,83.07,83.13,83.05,83.06,79800.0,64.2171,64.2635,64.2016,64.2094,79800.0
2014-01-23 15:10:00,83.06,83.12,83.02,83.02,29100.0,64.2094,64.2557,64.1784,64.1784,29100.0
2014-01-23 15:15:00,83.02,83.03,82.99,83.01,37400.0,64.1784,64.1862,64.1552,64.1707,37400.0
2014-01-23 15:20:00,83.02,83.07,83.01,83.05,34400.0,64.1784,64.2171,64.1707,64.2016,34400.0
2014-01-23 15:25:00,83.05,83.1,83.02,83.02,44000.0,64.2016,64.2403,64.1784,64.1784,44000.0
2014-01-23 15:30:00,83.02,83.08,83.0,83.05,51500.0,64.1784,64.2248,64.163,64.2016,51500.0
2014-01-23 15:35:00,83.06,83.22,83.06,83.14,81400.0,64.2094,64.333,64.2094,64.2712,81400.0
2014-01-23 15:40:00,83.14,83.19,83.1,83.17,96400.0,64.2712,64.3099,64.2403,64.2944,96400.0
2014-01-23 15:45:00,83.17,83.22,83.11,83.11,108200.0,64.2944,64.333,64.248,64.248,108200.0
2014-01-23 15:50:00,83.11,83.15,83.02,83.08,128100.0,64.248,64.2789,64.1784,64.2248,128100.0
2014-01-23 15:55:00,83.09,83.1,83.03,83.08,256700.0,64.2325,64.2403,64.1862,64.2248,256700.0
2014-01-24 09:30:00,82.5,82.56,82.25,82.26,75400.0,63.7764,63.8228,63.5832,63.5909,75400.0
2014-01-24 09:35:00,82.26,82.57,82.25,82.56,39700.0,63.5909,63.8306,63.5832,63.8228,39700.0
2014-01-24 09:40:00,82.58,82.92,82.58,82.87,83100.0,63.8383,64.1011,63.8383,64.0625,83100.0
2014-01-24 09:45:00,82.87,82.96,82.65,82.95,59400.0,64.0625,64.132,63.8924,64.1243,59400.0
2014-01-24 09:50:00,82.95,82.95,82.73,82.74,50300.0,64.1243,64.1243,63.9542,63.962,50300.0
2014-01-24 09:55:00,82.74,82.99,82.73,82.95,66300.0,63.962,64.1552,63.9542,64.1243,66300.0
2014-01-24 10:00:00,82.93,83.01,82.85,82.97,35100.0,64.1089,64.1707,64.047,64.1398,35100.0
2014-01-24 10:05:00,82.96,83.03,82.89,82.96,13700.0,64.132,64.1862,64.0779,64.132,13700.0
2014-01-24 10:10:00,82.96,82.96,82.82,82.9,21100.0,64.132,64.132,64.0238,64.0857,21100.0
2014-01-24 10:15:00,82.87,82.87,82.6,82.62,27300.0,64.0625,64.0625,63.8538,63.8692,27300.0
2014-01-24 10:20:00,82.61,82.64,82.54,82.6,59500.0,63.8615,63.8847,63.8074,63.8538,59500.0
2014-01-24 10:25:00,82.6,82.64,82.52,82.61,18000.0,63.8538,63.8847,63.7919,63.8615,18000.0
2014-01-24 10:30:00,82.61,82.61,82.47,82.6,59700.0,63.8615,63.8615,63.7533,63.8538,59700.0
2014-01-24 10:35:00,82.59,82.65,82.53,82.58,15000.0,63.846,63.8924,63.7996,63.8383,15000.0
2014-01-24 10:40:00,82.57,82.6,82.47,82.53,60100.0,63.8306,63.8538,63.7533,63.7996,60100.0
2014-01-24 10:45:00,82.52,82.63,82.49,82.56,52800.0,63.7919,63.8769,63.7687,63.8228,52800.0
2014-01-24 10:50:00,82.56,82.65,82.54,82.6,48400.0,63.8228,63.8924,63.8074,63.8538,48400.0
2014-01-24 10:55:00,82.59,82.61,82.5,82.56,44700.0,63.846,63.8615,63.7764,63.8228,44700.0
2014-01-24 11:00:00,82.56,82.69,82.56,82.69,31400.0,63.8228,63.9233,63.8228,63.9233,31400.0
2014-01-24 11:05:00,82.69,82.74,82.49,82.5,25300.0,63.9233,63.962,63.7687,63.7764,25300.0
2014-01-24 11:10:00,82.5,82.54,82.42,82.53,72800.0,63.7764,63.8074,63.7146,63.7996,72800.0
2014-01-24 11:15:00,82.5,82.54,82.45,82.5,40100.0,63.7764,63.8074,63.7378,63.7764,40100.0
2014-01-24 11:20:00,82.5,82.54,82.45,82.48,36400.0,63.7764,63.8074,63.7378,63.761,36400.0
2014-01-24 11:25:00,82.49,82.5,82.31,82.32,38900.0,63.7687,63.7764,63.6296,63.6373,38900.0
2014-01-24 11:30:00,82.32,82.36,82.27,82.36,50800.0,63.6373,63.6682,63.5986,63.6682,50800.0
2014-01-24 11:35:00,82.36,82.38,82.3,82.32,24200.0,63.6682,63.6837,63.6218,63.6373,24200.0
2014-01-24 11:40:00,82.32,82.35,82.27,82.29,23600.0,63.6373,63.6605,63.5986,63.6141,23600.0
2014-01-24 11:45:00,82.28,82.29,82.19,82.25,31100.0,63.6064,63.6141,63.5368,63.5832,31100.0
2014-01-24 11:50:00,82.24,82.24,82.21,82.23,17600.0,63.5755,63.5755,63.5523,63.5677,17600.0
2014-01-24 11:55:00,82.24,82.39,82.24,82.37,18600.0,63.5755,63.6914,63.5755,63.676,18600.0
2014-01-24 12:00:00,82.36,82.39,82.22,82.25,33700.0,63.6682,63.6914,63.56,63.5832,33700.0
2014-01-24 12:05:00,82.26,82.29,82.2,82.24,22200.0,63.5909,63.6141,63.5445,63.5755,22200.0
2014-01-24 12:10:00,82.25,82.28,82.23,82.28,16900.0,63.5832,63.6064,63.5677,63.6064,16900.0
2014-01-24 12:15:00,82.28,82.32,82.26,82.26,17500.0,63.6064,63.6373,63.5909,63.5909,17500.0
2014-01-24 12:20:00,82.27,82.29,82.21,82.24,22600.0,63.5986,63.6141,63.5523,63.5755,22600.0
2014-01-24 12:25:00,82.24,82.33,82.23,82.27,19600.0,63.5755,63.645,63.5677,63.5986,19600.0
2014-01-24 12:30:00,82.26,82.28,82.2,82.23,13700.0,63.5909,63.6064,63.5445,63.5677,13700.0
2014-01-24 12:35:00,82.24,82.3,82.23,82.26,25900.0,63.5755,63.6218,63.5677,63.5909,25900.0
2014-01-24 12:40:00,82.26,82.26,82.15,82.16,22100.0,63.5909,63.5909,63.5059,63.5136,22100.0
2014-01-24 12:45:00,82.15,82.16,82.11,82.13,27300.0,63.5059,63.5136,63.475,63.4904,27300.0
2014-01-24 12:50:00,82.12,82.18,82.1,82.15,21400.0,63.4827,63.5291,63.4672,63.5059,21400.0
2014-01-24 12:55:00,82.15,82.21,82.1,82.2,13300.0,63.5059,63.5523,63.4672,63.5445,13300.0
2014-01-24 13:00:00,82.2,82.23,82.18,82.2,29800.0,63.5445,63.5677,63.5291,63.5445,29800.0
2014-01-24 13:05:00,82.19,82.29,82.19,82.24,31000.0,63.5368,63.6141,63.5368,63.5755,31000.0
2014-01-24 13:10:00,82.25,82.25,82.18,82.23,28700.0,63.5832,63.5832,63.5291,63.5677,28700.0
2014-01-24 13:15:00,82.23,82.24,82.19,82.2,21200.0,63.5677,63.5755,63.5368,63.5445,21200.0
2014-01-24 13:20:00,82.19,82.19,82.09,82.11,30800.0,63.5368,63.5368,63.4595,63.475,30800.0
2014-01-24 13:25:00,82.11,82.18,82.11,82.13,14000.0,63.475,63.5291,63.475,63.4904,14000.0
2014-01-24 13:30:00,82.13,82.16,82.08,82.09,25400.0,63.4904,63.5136,63.4518,63.4595,25400.0
2014-01-24 13:35:00,82.07,82.11,82.05,82.09,30700.0,63.444,63.475,63.4286,63.4595,30700.0
2014-01-24 13:40:00,82.08,82.09,82.05,82.06,19500.0,63.4518,63.4595,63.4286,63.4363,19500.0
2014-01-24 13:45:00,82.05,82.12,82.01,82.11,33400.0,63.4286,63.4827,63.3977,63.475,33400.0
2014-01-24 13:50:00,82.1,82.16,82.1,82.15,40700.0,63.4672,63.5136,63.4672,63.5059,40700.0
2014-01-24 13:55:00,82.14,82.15,82.04,82.1,24200.0,63.4982,63.5059,63.4208,63.4672,24200.0
2014-01-24 14:00:00,82.1,82.11,81.97,82.03,59600.0,63.4672,63.475,63.3667,63.4131,59600.0
2014-01-24 14:05:00,82.03,82.08,81.96,81.98,33100.0,63.4131,63.4518,63.359,63.3745,33100.0
2014-01-24 14:10:00,81.98,82.02,81.94,81.94,28100.0,63.3745,63.4054,63.3435,63.3435,28100.0
2014-01-24 14:15:00,81.94,81.99,81.92,81.97,27700.0,63.3435,63.3822,63.3281,63.3667,27700.0
2014-01-24 14:20:00,81.97,81.98,81.93,81.94,32100.0,63.3667,63.3745,63.3358,63.3435,32100.0
2014-01-24 14:25:00,81.94,81.98,81.92,81.95,28000.0,63.3435,63.3745,63.3281,63.3513,28000.0
2014-01-24 14:30:00,81.94,81.98,81.93,81.94,25800.0,63.3435,63.3745,63.3358,63.3435,25800.0
2014-01-24 14:35:00,81.93,81.98,81.9,81.98,31500.0,63.3358,63.3745,63.3126,63.3745,31500.0
2014-01-24 14:40:00,81.97,81.98,81.93,81.96,23500.0,63.3667,63.3745,63.3358,63.359,23500.0
2014-01-24 14:45:00,81.97,81.97,81.92,81.93,22800.0,63.3667,63.3667,63.3281,63.3358,22800.0
2014-01-24 14:50:00,81.92,81.99,81.92,81.95,40900.0,63.3281,63.3822,63.3281,63.3513,40900.0
2014-01-24 14:55:00,81.95,81.98,81.89,81.92,33400.0,63.3513,63.3745,63.3049,63.3281,33400.0
2014-01-24 15:00:00,81.92,81.95,81.9,81.95,39900.0,63.3281,63.3513,63.3126,63.3513,39900.0
2014-01-24 15:05:00,81.95,81.98,81.92,81.95,37500.0,63.3513,63.3745,63.3281,63.3513,37500.0
2014-01-24 15:10:00,81.95,81.97,81.87,81.94,64400.0,63.3513,63.3667,63.2894,63.3435,64400.0
2014-01-24 15:15:00,81.93,81.97,81.9,81.95,60800.0,63.3358,63.3667,63.3126,63.3513,60800.0
2014-01-24 15:20:00,81.95,81.96,81.89,81.91,38700.0,63.3513,63.359,63.3049,63.3203,38700.0
2014-01-24 15:25:00,81.91,81.92,81.88,81.9,44000.0,63.3203,63.3281,63.2972,63.3126,44000.0
2014-01-24 15:30:00,81.9,81.97,81.88,81.96,63300.0,63.3126,63.3667,63.2972,63.359,63300.0
2014-01-24 15:35:00,81.96,81.99,81.93,81.94,62100.0,63.359,63.3822,63.3358,63.3435,62100.0
2014-01-24 15:40:00,81.94,82.02,81.94,82.0,84200.0,63.3435,63.4054,63.3435,63.3899,84200.0
2014-01-24 15:45:00,81.99,81.99,81.78,81.82,119500.0,63.3822,63.3822,63.2199,63.2508,119500.0
2014-01-24 15:50:00,81.82,81.9,81.77,81.87,135700.0,63.2508,63.3126,63.2121,63.2894,135700.0
2014-01-24 15:55:00,81.86,81.92,81.61,81.61,232500.0,63.2817,63.3281,63.0884,63.0884,232500.0
2014-01-27 09:30:00,81.25,81.86,81.22,81.54,86400.0,62.8101,63.2817,62.7869,63.0343,86400.0
2014-01-27 09:35:00,81.55,81.75,81.47,81.66,47400.0,63.0421,63.1967,62.9802,63.1271,47400.0
2014-01-27 09:40:00,81.65,81.91,81.62,81.82,33000.0,63.1194,63.3203,63.0962,63.2508,33000.0
2014-01-27 09:45:00,81.76,81.91,81.72,81.72,46400.0,63.2044,63.3203,63.1735,63.1735,46400.0
2014-01-27 09:50:00,81.71,81.72,81.58,81.66,32100.0,63.1657,63.1735,63.0652,63.1271,32100.0
2014-01-27 09:55:00,81.66,81.79,81.65,81.69,14300.0,63.1271,63.2276,63.1194,63.1503,14300.0
2014-01-27 10:00:00,81.69,81.71,81.53,81.66,27600.0,63.1503,63.1657,63.0266,63.1271,27600.0
2014-01-27 10:05:00,81.69,81.82,81.66,81.74,39600.0,63.1503,63.2508,63.1271,63.1889,39600.0
2014-01-27 10:10:00,81.74,81.85,81.7,81.71,30300.0,63.1889,63.274,63.158,63.1657,30300.0
2014-01-27 10:15:00,81.69,81.77,81.67,81.7,46100.0,63.1503,63.2121,63.1348,63.158,46100.0
2014-01-27 10:20:00,81.72,81.9,81.7,81.86,35900.0,63.1735,63.3126,63.158,63.2817,35900.0
2014-01-27 10:25:00,81.85,81.92,81.69,81.74,20200.0,63.274,63.3281,63.1503,63.1889,20200.0
2014-01-27 10:30:00,81.74,81.91,81.71,81.86,28000.0,63.1889,63.3203,63.1657,63.2817,28000.0
2014-01-27 10:35:00,81.87,81.99,81.8,81.97,40300.0,63.2894,63.3822,63.2353,63.3667,40300.0
2014-01-27 10:40:00,81.96,82.17,81.96,82.15,129800.0,63.359,63.5213,63.359,63.5059,129800.0
2014-01-27 10:45:00,82.14,82.25,82.1,82.18,68300.0,63.4982,63.5832,63.4672,63.5291,68300.0
2014-01-27 10:50:00,82.18,82.22,82.06,82.13,28400.0,63.5291,63.56,63.4363,63.4904,28400.0
2014-01-27 10:55:00,82.11,82.31,82.11,82.29,96900.0,63.475,63.6296,63.475,63.6141,96900.0
2014-01-27 11:00:00,82.28,82.4,82.19,82.25,67300.0,63.6064,63.6991,63.5368,63.5832,67300.0
2014-01-27 11:05:00,82.26,82.39,82.24,82.33,44200.0,63.5909,63.6914,63.5755,63.645,44200.0
2014-01-27 11:10:00,82.35,82.41,82.25,82.3,60300.0,63.6605,63.7069,63.5832,63.6218,60300.0
2014-01-27 11:15:00,82.3,82.39,82.22,82.28,24400.0,63.6218,63.6914,63.56,63.6064,24400.0
2014-01-27 11:20:00,82.26,82.44,82.23,82.43,38100.0,63.5909,63.7301,63.5677,63.7223,38100.0
2014-01-27 11:25:00,82.42,82.44,82.26,82.26,24300.0,63.7146,63.7301,63.5909,63.5909,24300.0
2014-01-27 11:30:00,82.26,82.26,82.17,82.26,26200.0,63.5909,63.5909,63.5213,63.5909,26200.0
2014-01-27 11:35:00,82.25,82.29,82.17,82.28,43600.0,63.5832,63.6141,63.5213,63.6064,43600.0
2014-01-27 11:40:00,82.27,82.44,82.25,82.39,26400.0,63.5986,63.7301,63.5832,63.6914,26400.0
2014-01-27 11:45:00,82.38,82.43,82.33,82.4,39100.0,63.6837,63.7223,63.645,63.6991,39100.0
2014-01-27 11:50:00,82.4,82.43,82.24,82.27,31200.0,63.6991,63.7223,63.5755,63.5986,31200.0
2014-01-27 11:55:00,82.26,82.31,82.16,82.31,38000.0,63.5909,63.6296,63.5136,63.6296,38000.0
2014-01-27 12:00:00,82.31,82.31,82.15,82.24,72200.0,63.6296,63.6296,63.5059,63.5755,72200.0
2014-01-27 12:05:00,82.23,82.23,82.15,82.23,37000.0,63.5677,63.5677,63.5059,63.5677,37000.0
2014-01-27 12:10:00,82.23,82.23,82.15,82.18,23200.0,63.5677,63.5677,63.5059,63.5291,23200.0
2014-01-27 12:15:00,82.21,82.23,82.15,82.17,18900.0,63.5523,63.5677,63.5059,63.5213,18900.0
2014-01-27 12:20:00,82.16,82.18,82.02,82.16,43100.0,63.5136,63.5291,63.4054,63.5136,43100.0
2014-01-27 12:25:00,82.14,82.26,82.14,82.18,24200.0,63.4982,63.5909,63.4982,63.5291,24200.0
2014-01-27 12:30:00,82.16,82.24,82.12,82.24,33300.0,63.5136,63.5755,63.4827,63.5755,33300.0
2014-01-27 12:35:00,82.23,82.33,82.17,82.3,43900.0,63.5677,63.645,63.5213,63.6218,43900.0
2014-01-27 12:40:00,82.29,82.33,82.25,82.33,28900.0,63.6141,63.645,63.5832,63.645,28900.0
2014-01-27 12:45:00,82.32,82.39,82.28,82.37,36600.0,63.6373,63.6914,63.6064,63.676,36600.0
2014-01-27 12:50:00,82.37,82.42,82.37,82.4,24900.0,63.676,63.7146,63.676,63.6991,24900.0
2014-01-27 12:55:00,82.41,82.42,82.38,82.4,79800.0,63.7069,63.7146,63.6837,63.6991,79800.0
2014-01-27 13:00:00,82.4,82.47,82.37,82.46,72500.0,63.6991,63.7533,63.676,63.7455,72500.0
2014-01-27 13:05:00,82.45,82.59,82.45,82.57,24600.0,63.7378,63.846,63.7378,63.8306,24600.0
2014-01-27 13:10:00,82.57,82.79,82.56,82.74,38500.0,63.8306,64.0006,63.8228,63.962,38500.0
2014-01-27 13:15:00,82.75,82.9,82.75,82.89,30400.0,63.9697,64.0857,63.9697,64.0779,30400.0
2014-01-27 13:20:00,82.9,82.94,82.78,82.81,40600.0,64.0857,64.1166,63.9929,64.0161,40600.0
2014-01-27 13:25:00,82.78,82.86,82.76,82.84,42900.0,63.9929,64.0547,63.9774,64.0393,42900.0
2014-01-27 13:30:00,82.82,82.88,82.8,82.88,63900.0,64.0238,64.0702,64.0084,64.0702,63900.0
2014-01-27 13:35:00,82.89,82.99,82.88,82.96,39000.0,64.0779,64.1552,64.0702,64.132,39000.0
2014-01-27 13:40:00,82.94,83.05,82.89,83.05,43400.0,64.1166,64.2016,64.0779,64.2016,43400.0
2014-01-27 13:45:00,83.02,83.15,82.99,83.04,40100.0,64.1784,64.2789,64.1552,64.1939,40100.0
2014-01-27 13:50:00,83.03,83.03,82.98,83.0,28600.0,64.1862,64.1862,64.1475,64.163,28600.0
2014-01-27 13:55:00,83.01,83.07,82.91,82.93,44000.0,64.1707,64.2171,64.0934,64.1089,44000.0
2014-01-27 14:00:00,82.93,83.03,82.91,82.95,38600.0,64.1089,64.1862,64.0934,64.1243,38600.0
2014-01-27 14:05:00,82.96,82.98,82.9,82.9,24500.0,64.132,64.1475,64.0857,64.0857,24500.0
2014-01-27 14:10:00,82.9,83.04,82.88,83.0,27100.0,64.0857,64.1939,64.0702,64.163,27100.0
2014-01-27 14:15:00,83.0,83.06,82.94,82.94,40400.0,64.163,64.2094,64.1166,64.1166,40400.0
2014-01-27 14:20:00,82.95,83.01,82.92,82.95,31900.0,64.1243,64.1707,64.1011,64.1243,31900.0
2014-01-27 14:25:00,82.93,82.99,82.91,82.98,27100.0,64.1089,64.1552,64.0934,64.1475,27100.0
2014-01-27 14:30:00,82.99,83.02,82.95,83.02,23700.0,64.1552,64.1784,64.1243,64.1784,23700.0
2014-01-27 14:35:00,83.02,83.13,83.02,83.12,33500.0,64.1784,64.2635,64.1784,64.2557,33500.0
2014-01-27 14:40:00,83.1,83.12,83.03,83.03,21100.0,64.2403,64.2557,64.1862,64.1862,21100.0
2014-01-27 14:45:00,83.03,83.07,83.01,83.07,22000.0,64.1862,64.2171,64.1707,64.2171,22000.0
2014-01-27 14:50:00,83.06,83.11,83.04,83.06,31300.0,64.2094,64.248,64.1939,64.2094,31300.0
2014-01-27 14:55:00,83.06,83.08,83.02,83.02,35700.0,64.2094,64.2248,64.1784,64.1784,35700.0
2014-01-27 15:00:00,83.02,83.03,82.93,82.95,39800.0,64.1784,64.1862,64.1089,64.1243,39800.0
2014-01-27 15:05:00,82.94,83.04,82.9,83.0,40000.0,64.1166,64.1939,64.0857,64.163,40000.0
2014-01-27 15:10:00,83.02,83.03,82.96,82.98,41600.0,64.1784,64.1862,64.132,64.1475,41600.0
2014-01-27 15:15:00,82.98,83.01,82.91,82.95,42600.0,64.1475,64.1707,64.0934,64.1243,42600.0
2014-01-27 15:20:00,82.95,82.97,82.93,82.95,76900.0,64.1243,64.1398,64.1089,64.1243,76900.0
2014-01-27 15:25:00,82.95,82.98,82.94,82.95,62700.0,64.1243,64.1475,64.1166,64.1243,62700.0
2014-01-27 15:30:00,82.95,82.97,82.76,82.76,91300.0,64.1243,64.1398,63.9774,63.9774,91300.0
2014-01-27 15:35:00,82.76,82.81,82.7,82.79,71500.0,63.9774,64.0161,63.9311,64.0006,71500.0
2014-01-27 15:40:00,82.81,82.82,82.63,82.67,65800.0,64.0161,64.0238,63.8769,63.9079,65800.0
2014-01-27 15:45:00,82.67,82.68,82.58,82.59,76800.0,63.9079,63.9156,63.8383,63.846,76800.0
2014-01-27 15:50:00,82.59,82.65,82.36,82.37,101800.0,63.846,63.8924,63.6682,63.676,101800.0
2014-01-27 15:55:00,82.37,82.42,82.29,82.3,157700.0,63.676,63.7146,63.6141,63.6218,157700.0
2014-01-28 09:30:00,82.75,83.28,82.6,83.11,65600.0,63.9697,64.3794,63.8538,64.248,65600.0
2014-01-28 09:35:00,83.18,83.23,82.95,83.22,49200.0,64.3021,64.3408,64.1243,64.333,49200.0
2014-01-28 09:40:00,83.18,83.22,82.98,83.07,37800.0,64.3021,64.333,64.1475,64.2171,37800.0
2014-01-28 09:45:00,83.06,83.08,82.91,82.98,43500.0,64.2094,64.2248,64.0934,64.1475,43500.0
2014-01-28 09:50:00,82.95,83.09,82.84,83.07,22300.0,64.1243,64.2325,64.0393,64.2171,22300.0
2014-01-28 09:55:00,83.08,83.19,83.06,83.08,46700.0,64.2248,64.3099,64.2094,64.2248,46700.0
2014-01-28 10:00:00,83.09,83.24,83.07,83.22,30000.0,64.2325,64.3485,64.2171,64.333,30000.0
2014-01-28 10:05:00,83.22,83.26,83.0,83.07,65000.0,64.333,64.364,64.163,64.2171,65000.0
2014-01-28 10:10:00,83.07,83.07,82.74,82.9,84400.0,64.2171,64.2171,63.962,64.0857,84400.0
2014-01-28 10:15:00,82.92,83.07,82.9,83.02,45200.0,64.1011,64.2171,64.0857,64.1784,45200.0
2014-01-28 10:20:00,83.04,83.15,83.01,83.1,32700.0,64.1939,64.2789,64.1707,64.2403,32700.0
2014-01-28 10:25:00,83.09,83.18,83.0,83.17,56200.0,64.2325,64.3021,64.163,64.2944,56200.0
2014-01-28 10:30:00,83.18,83.37,83.12,83.29,46400.0,64.3021,64.449,64.2557,64.3872,46400.0
2014-01-28 10:35:00,83.28,83.32,83.21,83.27,21000.0,64.3794,64.4103,64.3253,64.3717,21000.0
2014-01-28 10:40:00,83.26,83.46,83.25,83.41,41800.0,64.364,64.5186,64.3562,64.4799,41800.0
2014-01-28 10:45:00,83.4,83.57,83.4,83.47,76400.0,64.4722,64.6036,64.4722,64.5263,76400.0
2014-01-28 10:50:00,83.47,83.51,83.37,83.51,54900.0,64.5263,64.5572,64.449,64.5572,54900.0
2014-01-28 10:55:00,83.51,83.52,83.37,83.4,37300.0,64.5572,64.565,64.449,64.4722,37300.0
2014-01-28 11:00:00,83.39,83.45,83.36,83.39,35100.0,64.4645,64.5108,64.4413,64.4645,35100.0
2014-01-28 11:05:00,83.36,83.36,83.15,83.16,29200.0,64.4413,64.4413,64.2789,64.2867,29200.0
2014-01-28 11:10:00,83.17,83.2,83.1,83.19,30800.0,64.2944,64.3176,64.2403,64.3099,30800.0
2014-01-28 11:15:00,83.19,83.19,83.1,83.15,22700.0,64.3099,64.3099,64.2403,64.2789,22700.0
2014-01-28 11:20:00,83.16,83.16,83.09,83.1,26500.0,64.2867,64.2867,64.2325,64.2403,26500.0
2014-01-28 11:25:00,83.09,83.15,83.06,83.13,32600.0,64.2325,64.2789,64.2094,64.2635,32600.0
2014-01-28 11:30:00,83.13,83.15,83.09,83.1,30100.0,64.2635,64.2789,64.2325,64.2403,30100.0
2014-01-28 11:35:00,83.1,83.14,82.97,82.99,47600.0,64.2403,64.2712,64.1398,64.1552,47600.0
2014-01-28 11:40:00,82.99,82.99,82.91,82.94,23500.0,64.1552,64.1552,64.0934,64.1166,23500.0
2014-01-28 11:45:00,82.95,83.0,82.9,82.93,26000.0,64.1243,64.163,64.0857,64.1089,26000.0
2014-01-28 11:50:00,82.93,83.01,82.92,83.01,18100.0,64.1089,64.1707,64.1011,64.1707,18100.0
2014-01-28 11:55:00,83.01,83.01,82.94,83.0,18900.0,64.1707,64.1707,64.1166,64.163,18900.0
2014-01-28 12:00:00,83.0,83.01,82.95,83.0,12800.0,64.163,64.1707,64.1243,64.163,12800.0
2014-01-28 12:05:00,83.01,83.15,83.01,83.1,14300.0,64.1707,64.2789,64.1707,64.2403,14300.0
2014-01-28 12:10:00,83.1,83.12,83.06,83.09,34500.0,64.2403,64.2557,64.2094,64.2325,34500.0
2014-01-28 12:15:00,83.1,83.19,83.1,83.18,16400.0,64.2403,64.3099,64.2403,64.3021,16400.0
2014-01-28 12:20:00,83.17,83.17,83.09,83.1,10000.0,64.2944,64.2944,64.2325,64.2403,10000.0
2014-01-28 12:25:00,83.09,83.11,83.05,83.07,18600.0,64.2325,64.248,64.2016,64.2171,18600.0
2014-01-28 12:30:00,83.08,83.17,83.07,83.16,24900.0,64.2248,64.2944,64.2171,64.2867,24900.0
2014-01-28 12:35:00,83.16,83.2,83.09,83.09,15300.0,64.2867,64.3176,64.2325,64.2325,15300.0
2014-01-28 12:40:00,83.09,83.12,83.06,83.12,16300.0,64.2325,64.2557,64.2094,64.2557,16300.0
2014-01-28 12:45:00,83.13,83.17,83.05,83.07,54700.0,64.2635,64.2944,64.2016,64.2171,54700.0
2014-01-28 12:50:00,83.07,83.08,82.94,82.95,20000.0,64.2171,64.2248,64.1166,64.1243,20000.0
2014-01-28 12:55:00,82.94,83.02,82.94,83.02,13100.0,64.1166,64.1784,64.1166,64.1784,13100.0
2014-01-28 13:00:00,83.03,83.05,82.99,83.04,10300.0,64.1862,64.2016,64.1552,64.1939,10300.0
2014-01-28 13:05:00,83.03,83.04,82.94,83.0,10600.0,64.1862,64.1939,64.1166,64.163,10600.0
2014-01-28 13:10:00,82.99,83.1,82.99,83.09,6400.0,64.1552,64.2403,64.1552,64.2325,6400.0
2014-01-28 13:15:00,83.09,83.11,83.03,83.07,16100.0,64.2325,64.248,64.1862,64.2171,16100.0
2014-01-28 13:20:00,83.08,83.1,83.06,83.07,13200.0,64.2248,64.2403,64.2094,64.2171,13200.0
2014-01-28 13:25:00,83.08,83.17,83.08,83.14,21400.0,64.2248,64.2944,64.2248,64.2712,21400.0
2014-01-28 13:30:00,83.14,83.15,83.06,83.1,19400.0,64.2712,64.2789,64.2094,64.2403,19400.0
2014-01-28 13:35:00,83.1,83.11,83.04,83.08,23900.0,64.2403,64.248,64.1939,64.2248,23900.0
2014-01-28 13:40:00,83.09,83.18,83.09,83.11,23700.0,64.2325,64.3021,64.2325,64.248,23700.0
2014-01-28 13:45:00,83.11,83.13,83.08,83.12,14000.0,64.248,64.2635,64.2248,64.2557,14000.0
2014-01-28 13:50:00,83.12,83.18,83.09,83.14,38800.0,64.2557,64.3021,64.2325,64.2712,38800.0
2014-01-28 13:55:00,83.15,83.17,83.1,83.11,17700.0,64.2789,64.2944,64.2403,64.248,17700.0
2014-01-28 14:00:00,83.11,83.15,83.09,83.11,25100.0,64.248,64.2789,64.2325,64.248,25100.0
2014-01-28 14:05:00,83.11,83.17,83.1,83.13,26000.0,64.248,64.2944,64.2403,64.2635,26000.0
2014-01-28 14:10:00,83.12,83.15,83.1,83.12,21500.0,64.2557,64.2789,64.2403,64.2557,21500.0
2014-01-28 14:15:00,83.12,83.15,83.11,83.13,23800.0,64.2557,64.2789,64.248,64.2635,23800.0
2014-01-28 14:20:00,83.12,83.17,83.09,83.12,22200.0,64.2557,64.2944,64.2325,64.2557,22200.0
2014-01-28 14:25:00,83.12,83.16,83.09,83.15,26300.0,64.2557,64.2867,64.2325,64.2789,26300.0
2014-01-28 14:30:00,83.15,83.18,83.15,83.16,12300.0,64.2789,64.3021,64.2789,64.2867,12300.0
2014-01-28 14:35:00,83.17,83.21,83.16,83.17,19100.0,64.2944,64.3253,64.2867,64.2944,19100.0
2014-01-28 14:40:00,83.16,83.21,83.15,83.21,24000.0,64.2867,64.3253,64.2789,64.3253,24000.0
2014-01-28 14:45:00,83.2,83.23,83.2,83.21,18500.0,64.3176,64.3408,64.3176,64.3253,18500.0
2014-01-28 14:50:00,83.2,83.23,83.17,83.18,26300.0,64.3176,64.3408,64.2944,64.3021,26300.0
2014-01-28 14:55:00,83.18,83.22,83.16,83.19,19300.0,64.3021,64.333,64.2867,64.3099,19300.0
2014-01-28 15:00:00,83.19,83.21,83.15,83.15,24000.0,64.3099,64.3253,64.2789,64.2789,24000.0
2014-01-28 15:05:00,83.15,83.18,83.12,83.18,38700.0,64.2789,64.3021,64.2557,64.3021,38700.0
2014-01-28 15:10:00,83.17,83.21,83.16,83.2,35700.0,64.2944,64.3253,64.2867,64.3176,35700.0
2014-01-28 15:15:00,83.21,83.26,83.19,83.23,36300.0,64.3253,64.364,64.3099,64.3408,36300.0
2014-01-28 15:20:00,83.22,83.23,83.19,83.21,33200.0,64.333,64.3408,64.3099,64.3253,33200.0
2014-01-28 15:25:00,83.2,83.2,83.15,83.16,44100.0,64.3176,64.3176,64.2789,64.2867,44100.0
2014-01-28 15:30:00,83.16,83.21,83.13,83.19,61600.0,64.2867,64.3253,64.2635,64.3099,61600.0
2014-01-28 15:35:00,83.19,83.26,83.19,83.19,52900.0,64.3099,64.364,64.3099,64.3099,52900.0
2014-01-28 15:40:00,83.18,83.19,83.12,83.13,45100.0,64.3021,64.3099,64.2557,64.2635,45100.0
2014-01-28 15:45:00,83.13,83.17,83.1,83.13,70400.0,64.2635,64.2944,64.2403,64.2635,70400.0
2014-01-28 15:50:00,83.12,83.13,83.04,83.07,102100.0,64.2557,64.2635,64.1939,64.2171,102100.0
2014-01-28 15:55:00,83.06,83.12,83.04,83.09,79600.0,64.2094,64.2557,64.1939,64.2325,79600.0
2014-01-29 09:30:00,82.31,82.65,82.29,82.6,57600.0,63.6296,63.8924,63.6141,63.8538,57600.0
2014-01-29 09:35:00,82.6,82.71,82.51,82.63,24000.0,63.8538,63.9388,63.7842,63.8769,24000.0
2014-01-29 09:40:00,82.63,82.75,82.59,82.72,23600.0,63.8769,63.9697,63.846,63.9465,23600.0
2014-01-29 09:45:00,82.68,82.75,82.52,82.53,27300.0,63.9156,63.9697,63.7919,63.7996,27300.0
2014-01-29 09:50:00,82.55,82.66,82.41,82.62,29600.0,63.8151,63.9001,63.7069,63.8692,29600.0
2014-01-29 09:55:00,82.6,82.66,82.52,82.58,36000.0,63.8538,63.9001,63.7919,63.8383,36000.0
2014-01-29 10:00:00,82.63,82.71,82.57,82.61,31200.0,63.8769,63.9388,63.8306,63.8615,31200.0
2014-01-29 10:05:00,82.6,82.69,82.53,82.69,29300.0,63.8538,63.9233,63.7996,63.9233,29300.0
2014-01-29 10:10:00,82.69,82.7,82.42,82.48,30500.0,63.9233,63.9311,63.7146,63.761,30500.0
2014-01-29 10:15:00,82.48,82.62,82.48,82.52,43400.0,63.761,63.8692,63.761,63.7919,43400.0
2014-01-29 10:20:00,82.52,82.53,82.38,82.5,67100.0,63.7919,63.7996,63.6837,63.7764,67100.0
2014-01-29 10:25:00,82.51,82.56,82.38,82.56,40700.0,63.7842,63.8228,63.6837,63.8228,40700.0
2014-01-29 10:30:00,82.56,82.7,82.51,82.7,28500.0,63.8228,63.9311,63.7842,63.9311,28500.0
2014-01-29 10:35:00,82.7,82.72,82.61,82.71,26400.0,63.9311,63.9465,63.8615,63.9388,26400.0
2014-01-29 10:40:00,82.71,82.73,82.65,82.73,22100.0,63.9388,63.9542,63.8924,63.9542,22100.0
2014-01-29 10:45:00,82.71,82.73,82.59,82.64,20800.0,63.9388,63.9542,63.846,63.8847,20800.0
2014-01-29 10:50:00,82.63,82.7,82.61,82.67,49700.0,63.8769,63.9311,63.8615,63.9079,49700.0
2014-01-29 10:55:00,82.67,82.69,82.52,82.57,44600.0,63.9079,63.9233,63.7919,63.8306,44600.0
2014-01-29 11:00:00,82.59,82.79,82.59,82.77,21400.0,63.846,64.0006,63.846,63.9852,21400.0
2014-01-29 11:05:00,82.77,82.8,82.67,82.67,27300.0,63.9852,64.0084,63.9079,63.9079,27300.0
2014-01-29 11:10:00,82.68,82.69,82.64,82.65,28000.0,63.9156,63.9233,63.8847,63.8924,28000.0
2014-01-29 11:15:00,82.66,82.7,82.58,82.64,33700.0,63.9001,63.9311,63.8383,63.8847,33700.0
2014-01-29 11:20:00,82.64,82.7,82.61,82.68,41400.0,63.8847,63.9311,63.8615,63.9156,41400.0
2014-01-29 11:25:00,82.68,82.74,82.66,82.71,54400.0,63.9156,63.962,63.9001,63.9388,54400.0
2014-01-29 11:30:00,82.72,82.75,82.63,82.65,28800.0,63.9465,63.9697,63.8769,63.8924,28800.0
2014-01-29 11:35:00,82.65,82.66,82.57,82.58,38100.0,63.8924,63.9001,63.8306,63.8383,38100.0
2014-01-29 11:40:00,82.59,82.63,82.54,82.56,41100.0,63.846,63.8769,63.8074,63.8228,41100.0
2014-01-29 11:45:00,82.56,82.58,82.52,82.55,30600.0,63.8228,63.8383,63.7919,63.8151,30600.0
2014-01-29 11:50:00,82.55,82.68,82.55,82.65,23100.0,63.8151,63.9156,63.8151,63.8924,23100.0
2014-01-29 11:55:00,82.65,82.73,82.64,82.72,18400.0,63.8924,63.9542,63.8847,63.9465,18400.0
2014-01-29 12:00:00,82.73,82.78,82.67,82.67,30000.0,63.9542,63.9929,63.9079,63.9079,30000.0
2014-01-29 12:05:00,82.67,82.68,82.59,82.62,30100.0,63.9079,63.9156,63.846,63.8692,30100.0
2014-01-29 12:10:00,82.62,82.67,82.62,82.64,23100.0,63.8692,63.9079,63.8692,63.8847,23100.0
2014-01-29 12:15:00,82.64,82.67,82.59,82.59,25900.0,63.8847,63.9079,63.846,63.846,25900.0
2014-01-29 12:20:00,82.61,82.65,82.58,82.59,37300.0,63.8615,63.8924,63.8383,63.846,37300.0
2014-01-29 12:25:00,82.59,82.63,82.51,82.53,18800.0,63.846,63.8769,63.7842,63.7996,18800.0
2014-01-29 12:30:00,82.53,82.58,82.53,82.54,15200.0,63.7996,63.8383,63.7996,63.8074,15200.0
2014-01-29 12:35:00,82.54,82.55,82.47,82.51,30600.0,63.8074,63.8151,63.7533,63.7842,30600.0
2014-01-29 12:40:00,82.51,82.53,82.49,82.51,28600.0,63.7842,63.7996,63.7687,63.7842,28600.0
2014-01-29 12:45:00,82.51,82.56,82.5,82.55,16500.0,63.7842,63.8228,63.7764,63.8151,16500.0
2014-01-29 12:50:00,82.55,82.57,82.53,82.56,13700.0,63.8151,63.8306,63.7996,63.8228,13700.0
2014-01-29 12:55:00,82.56,82.57,82.53,82.54,14800.0,63.8228,63.8306,63.7996,63.8074,14800.0
2014-01-29 13:00:00,82.53,82.53,82.5,82.5,15500.0,63.7996,63.7996,63.7764,63.7764,15500.0
2014-01-29 13:05:00,82.51,82.53,82.49,82.53,19100.0,63.7842,63.7996,63.7687,63.7996,19100.0
2014-01-29 13:10:00,82.53,82.53,82.41,82.49,27600.0,63.7996,63.7996,63.7069,63.7687,27600.0
2014-01-29 13:15:00,82.48,82.5,82.42,82.44,16800.0,63.761,63.7764,63.7146,63.7301,16800.0
2014-01-29 13:20:00,82.43,82.49,82.42,82.49,17400.0,63.7223,63.7687,63.7146,63.7687,17400.0
2014-01-29 13:25:00,82.5,82.5,82.43,82.47,18200.0,63.7764,63.7764,63.7223,63.7533,18200.0
2014-01-29 13:30:00,82.46,82.47,82.42,82.47,13700.0,63.7455,63.7533,63.7146,63.7533,13700.0
2014-01-29 13:35:00,82.47,82.5,82.42,82.43,14100.0,63.7533,63.7764,63.7146,63.7223,14100.0
2014-01-29 13:40:00,82.42,82.44,82.35,82.37,14300.0,63.7146,63.7301,63.6605,63.676,14300.0
2014-01-29 13:45:00,82.35,82.44,82.35,82.43,14500.0,63.6605,63.7301,63.6605,63.7223,14500.0
2014-01-29 13:50:00,82.43,82.43,82.38,82.43,18700.0,63.7223,63.7223,63.6837,63.7223,18700.0
2014-01-29 13:55:00,82.42,82.5,82.4,82.44,25000.0,63.7146,63.7764,63.6991,63.7301,25000.0
2014-01-29 14:00:00,82.47,82.7,82.26,82.54,54400.0,63.7533,63.9311,63.5909,63.8074,54400.0
2014-01-29 14:05:00,82.51,82.51,82.21,82.38,45000.0,63.7842,63.7842,63.5523,63.6837,45000.0
2014-01-29 14:10:00,82.39,82.47,82.28,82.38,40200.0,63.6914,63.7533,63.6064,63.6837,40200.0
2014-01-29 14:15:00,82.37,82.38,82.12,82.21,31500.0,63.676,63.6837,63.4827,63.5523,31500.0
2014-01-29 14:20:00,82.21,82.36,82.2,82.32,52000.0,63.5523,63.6682,63.5445,63.6373,52000.0
2014-01-29 14:25:00,82.33,82.44,82.28,82.38,64000.0,63.645,63.7301,63.6064,63.6837,64000.0
2014-01-29 14:30:00,82.37,82.56,82.3,82.55,46600.0,63.676,63.8228,63.6218,63.8151,46600.0
2014-01-29 14:35:00,82.55,82.56,82.39,82.52,39200.0,63.8151,63.8228,63.6914,63.7919,39200.0
2014-01-29 14:40:00,82.52,82.59,82.46,82.57,38200.0,63.7919,63.846,63.7455,63.8306,38200.0
2014-01-29 14:45:00,82.58,82.59,82.42,82.43,32100.0,63.8383,63.846,63.7146,63.7223,32100.0
2014-01-29 14:50:00,82.42,82.46,82.34,82.36,26400.0,63.7146,63.7455,63.6528,63.6682,26400.0
2014-01-29 14:55:00,82.36,82.37,82.21,82.3,41600.0,63.6682,63.676,63.5523,63.6218,41600.0
2014-01-29 15:00:00,82.28,82.29,82.2,82.25,44600.0,63.6064,63.6141,63.5445,63.5832,44600.0
2014-01-29 15:05:00,82.24,82.25,82.17,82.21,31800.0,63.5755,63.5832,63.5213,63.5523,31800.0
2014-01-29 15:10:00,82.2,82.2,82.04,82.1,44000.0,63.5445,63.5445,63.4208,63.4672,44000.0
2014-01-29 15:15:00,82.1,82.19,82.01,82.01,49100.0,63.4672,63.5368,63.3977,63.3977,49100.0
2014-01-29 15:20:00,82.03,82.18,82.02,82.18,37900.0,63.4131,63.5291,63.4054,63.5291,37900.0
2014-01-29 15:25:00,82.16,82.22,82.11,82.13,40000.0,63.5136,63.56,63.475,63.4904,40000.0
2014-01-29 15:30:00,82.12,82.21,82.08,82.12,49800.0,63.4827,63.5523,63.4518,63.4827,49800.0
2014-01-29 15:35:00,82.13,82.3,82.08,82.26,56700.0,63.4904,63.6218,63.4518,63.5909,56700.0
2014-01-29 15:40:00,82.24,82.36,82.17,82.36,69600.0,63.5755,63.6682,63.5213,63.6682,69600.0
2014-01-29 15:45:00,82.35,82.44,82.28,82.29,95000.0,63.6605,63.7301,63.6064,63.6141,95000.0
2014-01-29 15:50:00,82.28,82.31,82.23,82.27,78300.0,63.6064,63.6296,63.5677,63.5986,78300.0
2014-01-29 15:55:00,82.26,82.3,82.2,82.23,102700.0,63.5909,63.6218,63.5445,63.5677,102700.0
2014-01-30 09:30:00,82.62,82.72,82.19,82.19,68500.0,63.8692,63.9465,63.5368,63.5368,68500.0
2014-01-30 09:35:00,82.2,82.45,82.2,82.41,39100.0,63.5445,63.7378,63.5445,63.7069,39100.0
2014-01-30 09:40:00,82.42,82.43,82.28,82.37,21800.0,63.7146,63.7223,63.6064,63.676,21800.0
2014-01-30 09:45:00,82.44,82.48,82.34,82.38,40800.0,63.7301,63.761,63.6528,63.6837,40800.0
2014-01-30 09:50:00,82.38,82.55,82.36,82.44,25400.0,63.6837,63.8151,63.6682,63.7301,25400.0
2014-01-30 09:55:00,82.45,82.48,82.38,82.48,41600.0,63.7378,63.761,63.6837,63.761,41600.0
2014-01-30 10:00:00,82.48,82.51,82.26,82.43,51600.0,63.761,63.7842,63.5909,63.7223,51600.0
2014-01-30 10:05:00,82.42,82.43,82.16,82.21,18700.0,63.7146,63.7223,63.5136,63.5523,18700.0
2014-01-30 10:10:00,82.21,82.4,82.21,82.39,28000.0,63.5523,63.6991,63.5523,63.6914,28000.0
2014-01-30 10:15:00,82.4,82.4,82.27,82.37,32700.0,63.6991,63.6991,63.5986,63.676,32700.0
2014-01-30 10:20:00,82.38,82.42,82.34,82.34,15600.0,63.6837,63.7146,63.6528,63.6528,15600.0
2014-01-30 10:25:00,82.33,82.5,82.33,82.36,24500.0,63.645,63.7764,63.645,63.6682,24500.0
2014-01-30 10:30:00,82.36,82.39,82.34,82.37,11400.0,63.6682,63.6914,63.6528,63.676,11400.0
2014-01-30 10:35:00,82.36,82.38,82.28,82.31,15500.0,63.6682,63.6837,63.6064,63.6296,15500.0
2014-01-30 10:40:00,82.32,82.33,82.26,82.29,24500.0,63.6373,63.645,63.5909,63.6141,24500.0
2014-01-30 10:45:00,82.3,82.34,82.28,82.28,27400.0,63.6218,63.6528,63.6064,63.6064,27400.0
2014-01-30 10:50:00,82.28,82.37,82.25,82.34,47100.0,63.6064,63.676,63.5832,63.6528,47100.0
2014-01-30 10:55:00,82.33,82.4,82.33,82.37,25000.0,63.645,63.6991,63.645,63.676,25000.0
2014-01-30 11:00:00,82.37,82.39,82.34,82.39,17900.0,63.676,63.6914,63.6528,63.6914,17900.0
2014-01-30 11:05:00,82.39,82.43,82.37,82.38,37100.0,63.6914,63.7223,63.676,63.6837,37100.0
2014-01-30 11:10:00,82.38,82.42,82.35,82.42,23100.0,63.6837,63.7146,63.6605,63.7146,23100.0
2014-01-30 11:15:00,82.42,82.42,82.37,82.42,27800.0,63.7146,63.7146,63.676,63.7146,27800.0
2014-01-30 11:20:00,82.42,82.48,82.42,82.44,20500.0,63.7146,63.761,63.7146,63.7301,20500.0
2014-01-30 11:25:00,82.43,82.44,82.35,82.37,21800.0,63.7223,63.7301,63.6605,63.676,21800.0
2014-01-30 11:30:00,82.37,82.4,82.35,82.38,22900.0,63.676,63.6991,63.6605,63.6837,22900.0
2014-01-30 11:35:00,82.37,82.38,82.33,82.36,20600.0,63.676,63.6837,63.645,63.6682,20600.0
2014-01-30 11:40:00,82.37,82.4,82.31,82.33,43500.0,63.676,63.6991,63.6296,63.645,43500.0
2014-01-30 11:45:00,82.34,82.44,82.34,82.43,31600.0,63.6528,63.7301,63.6528,63.7223,31600.0
2014-01-30 11:50:00,82.44,82.5,82.44,82.48,40700.0,63.7301,63.7764,63.7301,63.761,40700.0
2014-01-30 11:55:00,82.48,82.54,82.47,82.49,27200.0,63.761,63.8074,63.7533,63.7687,27200.0
2014-01-30 12:00:00,82.5,82.52,82.46,82.47,21700.0,63.7764,63.7919,63.7455,63.7533,21700.0
2014-01-30 12:05:00,82.47,82.48,82.44,82.45,22700.0,63.7533,63.761,63.7301,63.7378,22700.0
2014-01-30 12:10:00,82.44,82.47,82.42,82.43,36500.0,63.7301,63.7533,63.7146,63.7223,36500.0
2014-01-30 12:15:00,82.42,82.45,82.36,82.36,18400.0,63.7146,63.7378,63.6682,63.6682,18400.0
2014-01-30 12:20:00,82.36,82.46,82.36,82.44,27300.0,63.6682,63.7455,63.6682,63.7301,27300.0
2014-01-30 12:25:00,82.42,82.42,82.37,82.38,8600.0,63.7146,63.7146,63.676,63.6837,8600.0
2014-01-30 12:30:00,82.39,82.4,82.35,82.36,12600.0,63.6914,63.6991,63.6605,63.6682,12600.0
2014-01-30 12:35:00,82.36,82.42,82.36,82.41,11900.0,63.6682,63.7146,63.6682,63.7069,11900.0
2014-01-30 12:40:00,82.42,82.47,82.4,82.46,19800.0,63.7146,63.7533,63.6991,63.7455,19800.0
2014-01-30 12:45:00,82.48,82.5,82.44,82.44,16200.0,63.761,63.7764,63.7301,63.7301,16200.0
2014-01-30 12:50:00,82.44,82.45,82.43,82.45,13600.0,63.7301,63.7378,63.7223,63.7378,13600.0
2014-01-30 12:55:00,82.44,82.46,82.41,82.41,25600.0,63.7301,63.7455,63.7069,63.7069,25600.0
2014-01-30 13:00:00,82.4,82.42,82.38,82.42,24400.0,63.6991,63.7146,63.6837,63.7146,24400.0
2014-01-30 13:05:00,82.43,82.43,82.4,82.42,13700.0,63.7223,63.7223,63.6991,63.7146,13700.0
2014-01-30 13:10:00,82.42,82.45,82.41,82.43,16300.0,63.7146,63.7378,63.7069,63.7223,16300.0
2014-01-30 13:15:00,82.43,82.46,82.41,82.42,23800.0,63.7223,63.7455,63.7069,63.7146,23800.0
2014-01-30 13:20:00,82.42,82.45,82.41,82.43,15200.0,63.7146,63.7378,63.7069,63.7223,15200.0
2014-01-30 13:25:00,82.42,82.43,82.39,82.43,16100.0,63.7146,63.7223,63.6914,63.7223,16100.0
2014-01-30 13:30:00,82.44,82.46,82.42,82.44,17000.0,63.7301,63.7455,63.7146,63.7301,17000.0
2014-01-30 13:35:00,82.44,82.44,82.38,82.4,14400.0,63.7301,63.7301,63.6837,63.6991,14400.0
2014-01-30 13:40:00,82.39,82.46,82.38,82.45,10300.0,63.6914,63.7455,63.6837,63.7378,10300.0
2014-01-30 13:45:00,82.45,82.46,82.42,82.44,14100.0,63.7378,63.7455,63.7146,63.7301,14100.0
2014-01-30 13:50:00,82.45,82.45,82.4,82.4,16100.0,63.7378,63.7378,63.6991,63.6991,16100.0
2014-01-30 13:55:00,82.4,82.44,82.38,82.41,15800.0,63.6991,63.7301,63.6837,63.7069,15800.0
2014-01-30 14:00:00,82.41,82.46,82.39,82.43,16800.0,63.7069,63.7455,63.6914,63.7223,16800.0
2014-01-30 14:05:00,82.43,82.47,82.39,82.4,21400.0,63.7223,63.7533,63.6914,63.6991,21400.0
2014-01-30 14:10:00,82.4,82.42,82.38,82.39,27600.0,63.6991,63.7146,63.6837,63.6914,27600.0
2014-01-30 14:15:00,82.4,82.49,82.38,82.49,70700.0,63.6991,63.7687,63.6837,63.7687,70700.0
2014-01-30 14:20:00,82.5,82.56,82.49,82.51,17000.0,63.7764,63.8228,63.7687,63.7842,17000.0
2014-01-30 14:25:00,82.51,82.53,82.46,82.53,17100.0,63.7842,63.7996,63.7455,63.7996,17100.0
2014-01-30 14:30:00,82.54,82.56,82.5,82.52,23100.0,63.8074,63.8228,63.7764,63.7919,23100.0
2014-01-30 14:35:00,82.52,82.6,82.5,82.59,27900.0,63.7919,63.8538,63.7764,63.846,27900.0
2014-01-30 14:40:00,82.59,82.68,82.58,82.65,31800.0,63.846,63.9156,63.8383,63.8924,31800.0
2014-01-30 14:45:00,82.65,82.65,82.55,82.59,22700.0,63.8924,63.8924,63.8151,63.846,22700.0
2014-01-30 14:50:00,82.59,82.6,82.54,82.54,34600.0,63.846,63.8538,63.8074,63.8074,34600.0
2014-01-30 14:55:00,82.54,82.56,82.5,82.54,19000.0,63.8074,63.8228,63.7764,63.8074,19000.0
2014-01-30 15:00:00,82.54,82.64,82.54,82.64,33900.0,63.8074,63.8847,63.8074,63.8847,33900.0
2014-01-30 15:05:00,82.65,82.66,82.53,82.54,30300.0,63.8924,63.9001,63.7996,63.8074,30300.0
2014-01-30 15:10:00,82.54,82.64,82.53,82.63,27800.0,63.8074,63.8847,63.7996,63.8769,27800.0
2014-01-30 15:15:00,82.64,82.67,82.58,82.61,35800.0,63.8847,63.9079,63.8383,63.8615,35800.0
2014-01-30 15:20:00,82.6,82.63,82.55,82.6,23500.0,63.8538,63.8769,63.8151,63.8538,23500.0
2014-01-30 15:25:00,82.6,82.6,82.52,82.52,32600.0,63.8538,63.8538,63.7919,63.7919,32600.0
2014-01-30 15:30:00,82.52,82.53,82.39,82.4,48200.0,63.7919,63.7996,63.6914,63.6991,48200.0
2014-01-30 15:35:00,82.39,82.43,82.35,82.39,53600.0,63.6914,63.7223,63.6605,63.6914,53600.0
2014-01-30 15:40:00,82.39,82.43,82.38,82.42,61100.0,63.6914,63.7223,63.6837,63.7146,61100.0
2014-01-30 15:45:00,82.42,82.43,82.26,82.27,87900.0,63.7146,63.7223,63.5909,63.5986,87900.0
2014-01-30 15:50:00,82.28,82.35,82.27,82.35,83500.0,63.6064,63.6605,63.5986,63.6605,83500.0
2014-01-30 15:55:00,82.35,82.37,82.27,82.35,128400.0,63.6605,63.676,63.5986,63.6605,128400.0
2014-01-31 09:30:00,81.39,81.5,81.19,81.19,64800.0,62.9184,63.0034,62.7638,62.7638,64800.0
2014-01-31 09:35:00,81.18,81.19,80.92,81.02,52600.0,62.756,62.7638,62.555,62.6323,52600.0
2014-01-31 09:40:00,81.01,81.14,80.9,81.14,39500.0,62.6246,62.7251,62.5396,62.7251,39500.0
2014-01-31 09:45:00,81.14,81.14,80.92,81.12,50700.0,62.7251,62.7251,62.555,62.7096,50700.0
2014-01-31 09:50:00,81.12,81.29,81.02,81.03,55800.0,62.7096,62.8411,62.6323,62.6401,55800.0
2014-01-31 09:55:00,81.02,81.04,80.89,80.9,66000.0,62.6323,62.6478,62.5318,62.5396,66000.0
2014-01-31 10:00:00,80.91,81.2,80.91,81.19,53800.0,62.5473,62.7715,62.5473,62.7638,53800.0
2014-01-31 10:05:00,81.21,81.3,81.17,81.27,45800.0,62.7792,62.8488,62.7483,62.8256,45800.0
2014-01-31 10:10:00,81.27,81.27,81.13,81.14,21300.0,62.8256,62.8256,62.7174,62.7251,21300.0
2014-01-31 10:15:00,81.12,81.13,80.9,80.98,98700.0,62.7096,62.7174,62.5396,62.6014,98700.0
2014-01-31 10:20:00,80.97,81.08,80.97,81.05,27700.0,62.5937,62.6787,62.5937,62.6555,27700.0
2014-01-31 10:25:00,81.05,81.12,80.95,80.98,35000.0,62.6555,62.7096,62.5782,62.6014,35000.0
2014-01-31 10:30:00,80.98,80.98,80.88,80.88,43700.0,62.6014,62.6014,62.5241,62.5241,43700.0
2014-01-31 10:35:00,80.88,81.0,80.88,80.93,38100.0,62.5241,62.6169,62.5241,62.5628,38100.0
2014-01-31 10:40:00,80.92,80.98,80.88,80.92,29900.0,62.555,62.6014,62.5241,62.555,29900.0
2014-01-31 10:45:00,80.93,81.19,80.89,81.19,46200.0,62.5628,62.7638,62.5318,62.7638,46200.0
2014-01-31 10:50:00,81.18,81.22,81.11,81.15,46400.0,62.756,62.7869,62.7019,62.7328,46400.0
2014-01-31 10:55:00,81.16,81.18,81.11,81.17,36300.0,62.7406,62.756,62.7019,62.7483,36300.0
2014-01-31 11:00:00,81.18,81.18,81.01,81.16,52100.0,62.756,62.756,62.6246,62.7406,52100.0
2014-01-31 11:05:00,81.17,81.26,81.13,81.26,33400.0,62.7483,62.8179,62.7174,62.8179,33400.0
2014-01-31 11:10:00,81.26,81.27,81.17,81.21,39100.0,62.8179,62.8256,62.7483,62.7792,39100.0
2014-01-31 11:15:00,81.2,81.26,81.09,81.09,48000.0,62.7715,62.8179,62.6864,62.6864,48000.0
2014-01-31 11:20:00,81.09,81.14,81.03,81.09,48000.0,62.6864,62.7251,62.6401,62.6864,48000.0
2014-01-31 11:25:00,81.09,81.13,81.05,81.13,41000.0,62.6864,62.7174,62.6555,62.7174,41000.0
2014-01-31 11:30:00,81.12,81.14,81.04,81.04,49800.0,62.7096,62.7251,62.6478,62.6478,49800.0
2014-01-31 11:35:00,81.05,81.05,81.01,81.03,24000.0,62.6555,62.6555,62.6246,62.6401,24000.0
2014-01-31 11:40:00,81.03,81.05,81.01,81.04,32700.0,62.6401,62.6555,62.6246,62.6478,32700.0
2014-01-31 11:45:00,81.05,81.08,81.01,81.01,27600.0,62.6555,62.6787,62.6246,62.6246,27600.0
2014-01-31 11:50:00,81.01,81.04,80.91,80.92,60800.0,62.6246,62.6478,62.5473,62.555,60800.0
2014-01-31 11:55:00,80.92,80.98,80.89,80.98,45900.0,62.555,62.6014,62.5318,62.6014,45900.0
2014-01-31 12:00:00,80.98,81.11,80.98,81.08,40900.0,62.6014,62.7019,62.6014,62.6787,40900.0
2014-01-31 12:05:00,81.08,81.2,81.08,81.2,35100.0,62.6787,62.7715,62.6787,62.7715,35100.0
2014-01-31 12:10:00,81.2,81.24,81.18,81.22,49800.0,62.7715,62.8024,62.756,62.7869,49800.0
2014-01-31 12:15:00,81.22,81.25,81.17,81.24,17700.0,62.7869,62.8101,62.7483,62.8024,17700.0
2014-01-31 12:20:00,81.23,81.33,81.23,81.33,24500.0,62.7947,62.872,62.7947,62.872,24500.0
2014-01-31 12:25:00,81.33,81.39,81.32,81.37,18300.0,62.872,62.9184,62.8643,62.9029,18300.0
2014-01-31 12:30:00,81.37,81.37,81.22,81.28,14200.0,62.9029,62.9029,62.7869,62.8333,14200.0
2014-01-31 12:35:00,81.28,81.31,81.25,81.25,21100.0,62.8333,62.8565,62.8101,62.8101,21100.0
2014-01-31 12:40:00,81.27,81.33,81.24,81.33,23100.0,62.8256,62.872,62.8024,62.872,23100.0
2014-01-31 12:45:00,81.33,81.41,81.33,81.39,21900.0,62.872,62.9338,62.872,62.9184,21900.0
2014-01-31 12:50:00,81.39,81.42,81.38,81.4,19800.0,62.9184,62.9416,62.9106,62.9261,19800.0
2014-01-31 12:55:00,81.41,81.43,81.37,81.38,21500.0,62.9338,62.9493,62.9029,62.9106,21500.0
2014-01-31 13:00:00,81.38,81.38,81.32,81.32,20300.0,62.9106,62.9106,62.8643,62.8643,20300.0
2014-01-31 13:05:00,81.32,81.34,81.27,81.28,18300.0,62.8643,62.8797,62.8256,62.8333,18300.0
2014-01-31 13:10:00,81.28,81.34,81.27,81.34,20600.0,62.8333,62.8797,62.8256,62.8797,20600.0
2014-01-31 13:15:00,81.36,81.36,81.31,81.33,21400.0,62.8952,62.8952,62.8565,62.872,21400.0
2014-01-31 13:20:00,81.33,81.39,81.32,81.37,17700.0,62.872,62.9184,62.8643,62.9029,17700.0
2014-01-31 13:25:00,81.37,81.4,81.36,81.4,17500.0,62.9029,62.9261,62.8952,62.9261,17500.0
2014-01-31 13:30:00,81.41,81.44,81.37,81.39,16400.0,62.9338,62.957,62.9029,62.9184,16400.0
2014-01-31 13:35:00,81.39,81.44,81.39,81.44,15000.0,62.9184,62.957,62.9184,62.957,15000.0
2014-01-31 13:40:00,81.45,81.54,81.44,81.54,17600.0,62.9647,63.0343,62.957,63.0343,17600.0
2014-01-31 13:45:00,81.54,81.63,81.53,81.57,26900.0,63.0343,63.1039,63.0266,63.0575,26900.0
2014-01-31 13:50:00,81.58,81.66,81.58,81.61,35200.0,63.0652,63.1271,63.0652,63.0884,35200.0
2014-01-31 13:55:00,81.61,81.65,81.57,81.64,25800.0,63.0884,63.1194,63.0575,63.1116,25800.0
2014-01-31 14:00:00,81.65,81.74,81.59,81.72,32600.0,63.1194,63.1889,63.073,63.1735,32600.0
2014-01-31 14:05:00,81.72,81.79,81.7,81.78,32200.0,63.1735,63.2276,63.158,63.2199,32200.0
2014-01-31 14:10:00,81.79,81.8,81.73,81.76,44400.0,63.2276,63.2353,63.1812,63.2044,44400.0
2014-01-31 14:15:00,81.77,81.87,81.76,81.87,33200.0,63.2121,63.2894,63.2044,63.2894,33200.0
2014-01-31 14:20:00,81.86,81.95,81.86,81.95,33600.0,63.2817,63.3513,63.2817,63.3513,33600.0
2014-01-31 14:25:00,81.94,81.99,81.93,81.94,31000.0,63.3435,63.3822,63.3358,63.3435,31000.0
2014-01-31 14:30:00,81.93,81.94,81.73,81.74,22100.0,63.3358,63.3435,63.1812,63.1889,22100.0
2014-01-31 14:35:00,81.73,81.87,81.73,81.85,49600.0,63.1812,63.2894,63.1812,63.274,49600.0
2014-01-31 14:40:00,81.84,81.92,81.82,81.91,25300.0,63.2662,63.3281,63.2508,63.3203,25300.0
2014-01-31 14:45:00,81.92,81.93,81.91,81.92,20600.0,63.3281,63.3358,63.3203,63.3281,20600.0
2014-01-31 14:50:00,81.91,81.91,81.69,81.69,44400.0,63.3203,63.3203,63.1503,63.1503,44400.0
2014-01-31 14:55:00,81.69,81.73,81.68,81.72,30500.0,63.1503,63.1812,63.1425,63.1735,30500.0
2014-01-31 15:00:00,81.71,81.71,81.6,81.67,39300.0,63.1657,63.1657,63.0807,63.1348,39300.0
2014-01-31 15:05:00,81.67,81.67,81.58,81.59,35600.0,63.1348,63.1348,63.0652,63.073,35600.0
2014-01-31 15:10:00,81.58,81.64,81.58,81.62,38500.0,63.0652,63.1116,63.0652,63.0962,38500.0
2014-01-31 15:15:00,81.62,81.69,81.57,81.58,30300.0,63.0962,63.1503,63.0575,63.0652,30300.0
2014-01-31 15:20:00,81.58,81.61,81.54,81.61,23400.0,63.0652,63.0884,63.0343,63.0884,23400.0
2014-01-31 15:25:00,81.62,81.66,81.59,81.62,30400.0,63.0962,63.1271,63.073,63.0962,30400.0
2014-01-31 15:30:00,81.62,81.68,81.6,81.65,35300.0,63.0962,63.1425,63.0807,63.1194,35300.0
2014-01-31 15:35:00,81.66,81.68,81.54,81.58,43800.0,63.1271,63.1425,63.0343,63.0652,43800.0
2014-01-31 15:40:00,81.57,81.6,81.48,81.5,50200.0,63.0575,63.0807,62.9879,63.0034,50200.0
2014-01-31 15:45:00,81.5,81.5,81.32,81.43,102500.0,63.0034,63.0034,62.8643,62.9493,102500.0
2014-01-31 15:50:00,81.43,81.44,81.3,81.33,68300.0,62.9493,62.957,62.8488,62.872,68300.0
2014-01-31 15:55:00,81.33,81.33,81.19,81.29,159100.0,62.872,62.872,62.7638,62.8411,159100.0
2014-02-03 09:30:00,81.2,81.28,80.89,81.02,92700.0,62.7715,62.8333,62.5318,62.6323,92700.0
2014-02-03 09:35:00,81.11,81.13,80.93,80.96,41300.0,62.7019,62.7174,62.5628,62.586,41300.0
2014-02-03 09:40:00,80.95,81.25,80.92,81.09,35100.0,62.5782,62.8101,62.555,62.6864,35100.0
2014-02-03 09:45:00,81.09,81.1,80.93,81.04,29900.0,62.6864,62.6942,62.5628,62.6478,29900.0
2014-02-03 09:50:00,81.04,81.14,81.02,81.08,24200.0,62.6478,62.7251,62.6323,62.6787,24200.0
2014-02-03 09:55:00,81.09,81.13,81.06,81.09,34200.0,62.6864,62.7174,62.6633,62.6864,34200.0
2014-02-03 10:00:00,81.08,81.08,80.88,80.93,66800.0,62.6787,62.6787,62.5241,62.5628,66800.0
2014-02-03 10:05:00,80.94,81.03,80.9,80.94,19900.0,62.5705,62.6401,62.5396,62.5705,19900.0
2014-02-03 10:10:00,80.93,80.93,80.77,80.84,32500.0,62.5628,62.5628,62.4391,62.4932,32500.0
2014-02-03 10:15:00,80.84,80.92,80.63,80.67,32900.0,62.4932,62.555,62.3308,62.3618,32900.0
2014-02-03 10:20:00,80.62,80.83,80.6,80.76,46700.0,62.3231,62.4855,62.3077,62.4313,46700.0
2014-02-03 10:25:00,80.76,80.8,80.67,80.74,26900.0,62.4313,62.4623,62.3618,62.4159,26900.0
2014-02-03 10:30:00,80.74,80.74,80.63,80.64,19300.0,62.4159,62.4159,62.3308,62.3386,19300.0
2014-02-03 10:35:00,80.63,80.77,80.63,80.76,33600.0,62.3308,62.4391,62.3308,62.4313,33600.0
2014-02-03 10:40:00,80.76,80.76,80.63,80.69,42100.0,62.4313,62.4313,62.3308,62.3772,42100.0
2014-02-03 10:45:00,80.69,80.7,80.65,80.69,26500.0,62.3772,62.385,62.3463,62.3772,26500.0
2014-02-03 10:50:00,80.69,80.78,80.62,80.62,40300.0,62.3772,62.4468,62.3231,62.3231,40300.0
2014-02-03 10:55:00,80.59,80.62,80.52,80.6,26900.0,62.2999,62.3231,62.2458,62.3077,26900.0
2014-02-03 11:00:00,80.58,80.6,80.5,80.52,20900.0,62.2922,62.3077,62.2304,62.2458,20900.0
2014-02-03 11:05:00,80.52,80.52,80.43,80.43,25600.0,62.2458,62.2458,62.1762,62.1762,25600.0
2014-02-03 11:10:00,80.44,80.49,80.43,80.44,41100.0,62.184,62.2226,62.1762,62.184,41100.0
2014-02-03 11:15:00,80.44,80.51,80.35,80.44,45100.0,62.184,62.2381,62.1144,62.184,45100.0
2014-02-03 11:20:00,80.44,80.54,80.41,80.48,19200.0,62.184,62.2613,62.1608,62.2149,19200.0
2014-02-03 11:25:00,80.46,80.54,80.43,80.43,23200.0,62.1994,62.2613,62.1762,62.1762,23200.0
2014-02-03 11:30:00,80.43,80.57,80.42,80.55,20500.0,62.1762,62.2845,62.1685,62.269,20500.0
2014-02-03 11:35:00,80.54,80.54,80.42,80.5,19200.0,62.2613,62.2613,62.1685,62.2304,19200.0
2014-02-03 11:40:00,80.51,80.56,80.49,80.5,26700.0,62.2381,62.2767,62.2226,62.2304,26700.0
2014-02-03 11:45:00,80.5,80.51,80.41,80.42,48700.0,62.2304,62.2381,62.1608,62.1685,48700.0
2014-02-03 11:50:00,80.42,80.55,80.39,80.55,31500.0,62.1685,62.269,62.1453,62.269,31500.0
2014-02-03 11:55:00,80.56,80.56,80.43,80.48,37200.0,62.2767,62.2767,62.1762,62.2149,37200.0
2014-02-03 12:00:00,80.48,80.5,80.37,80.39,32600.0,62.2149,62.2304,62.1299,62.1453,32600.0
2014-02-03 12:05:00,80.38,80.48,80.33,80.44,25300.0,62.1376,62.2149,62.0989,62.184,25300.0
2014-02-03 12:10:00,80.44,80.51,80.35,80.5,29100.0,62.184,62.2381,62.1144,62.2304,29100.0
2014-02-03 12:15:00,80.5,80.5,80.36,80.41,23800.0,62.2304,62.2304,62.1221,62.1608,23800.0
2014-02-03 12:20:00,80.4,80.48,80.33,80.47,24700.0,62.153,62.2149,62.0989,62.2072,24700.0
2014-02-03 12:25:00,80.47,80.53,80.42,80.44,24900.0,62.2072,62.2535,62.1685,62.184,24900.0
2014-02-03 12:30:00,80.43,80.44,80.34,80.36,23800.0,62.1762,62.184,62.1067,62.1221,23800.0
2014-02-03 12:35:00,80.36,80.38,80.29,80.34,28700.0,62.1221,62.1376,62.068,62.1067,28700.0
2014-02-03 12:40:00,80.33,80.44,80.33,80.44,22300.0,62.0989,62.184,62.0989,62.184,22300.0
2014-02-03 12:45:00,80.43,80.43,80.38,80.38,29800.0,62.1762,62.1762,62.1376,62.1376,29800.0
2014-02-03 12:50:00,80.38,80.45,80.34,80.43,24500.0,62.1376,62.1917,62.1067,62.1762,24500.0
2014-02-03 12:55:00,80.42,80.42,80.33,80.36,21800.0,62.1685,62.1685,62.0989,62.1221,21800.0
2014-02-03 13:00:00,80.36,80.39,80.31,80.33,30800.0,62.1221,62.1453,62.0835,62.0989,30800.0
2014-02-03 13:05:00,80.32,80.35,80.25,80.29,26500.0,62.0912,62.1144,62.0371,62.068,26500.0
2014-02-03 13:10:00,80.29,80.32,80.23,80.23,20600.0,62.068,62.0912,62.0216,62.0216,20600.0
2014-02-03 13:15:00,80.23,80.29,80.18,80.19,21800.0,62.0216,62.068,61.983,61.9907,21800.0
2014-02-03 13:20:00,80.2,80.28,80.19,80.23,27300.0,61.9984,62.0603,61.9907,62.0216,27300.0
2014-02-03 13:25:00,80.23,80.23,80.11,80.15,26100.0,62.0216,62.0216,61.9289,61.9598,26100.0
2014-02-03 13:30:00,80.15,80.24,80.14,80.18,16000.0,61.9598,62.0294,61.9521,61.983,16000.0
2014-02-03 13:35:00,80.19,80.21,80.1,80.11,20300.0,61.9907,62.0062,61.9211,61.9289,20300.0
2014-02-03 13:40:00,80.11,80.2,80.09,80.17,24500.0,61.9289,61.9984,61.9134,61.9752,24500.0
2014-02-03 13:45:00,80.16,80.16,80.05,80.11,23900.0,61.9675,61.9675,61.8825,61.9289,23900.0
2014-02-03 13:50:00,80.12,80.19,80.06,80.15,27000.0,61.9366,61.9907,61.8902,61.9598,27000.0
2014-02-03 13:55:00,80.14,80.23,80.11,80.11,25500.0,61.9521,62.0216,61.9289,61.9289,25500.0
2014-02-03 14:00:00,80.1,80.13,80.05,80.11,22400.0,61.9211,61.9443,61.8825,61.9289,22400.0
2014-02-03 14:05:00,80.09,80.11,80.07,80.07,21400.0,61.9134,61.9289,61.8979,61.8979,21400.0
2014-02-03 14:10:00,80.08,80.12,80.07,80.11,19400.0,61.9057,61.9366,61.8979,61.9289,19400.0
2014-02-03 14:15:00,80.11,80.16,80.08,80.11,26900.0,61.9289,61.9675,61.9057,61.9289,26900.0
2014-02-03 14:20:00,80.11,80.13,80.06,80.08,20000.0,61.9289,61.9443,61.8902,61.9057,20000.0
2014-02-03 14:25:00,80.08,80.22,80.08,80.22,33300.0,61.9057,62.0139,61.9057,62.0139,33300.0
2014-02-03 14:30:00,80.22,80.22,80.14,80.15,21500.0,62.0139,62.0139,61.9521,61.9598,21500.0
2014-02-03 14:35:00,80.16,80.19,80.11,80.13,32200.0,61.9675,61.9907,61.9289,61.9443,32200.0
2014-02-03 14:40:00,80.12,80.2,80.1,80.14,34400.0,61.9366,61.9984,61.9211,61.9521,34400.0
2014-02-03 14:45:00,80.13,80.17,80.1,80.14,29600.0,61.9443,61.9752,61.9211,61.9521,29600.0
2014-02-03 14:50:00,80.14,80.19,80.12,80.14,42100.0,61.9521,61.9907,61.9366,61.9521,42100.0
2014-02-03 14:55:00,80.14,80.17,80.1,80.15,43400.0,61.9521,61.9752,61.9211,61.9598,43400.0
2014-02-03 15:00:00,80.14,80.23,80.12,80.22,36800.0,61.9521,62.0216,61.9366,62.0139,36800.0
2014-02-03 15:05:00,80.22,80.32,80.2,80.32,45700.0,62.0139,62.0912,61.9984,62.0912,45700.0
2014-02-03 15:10:00,80.32,80.43,80.24,80.43,55000.0,62.0912,62.1762,62.0294,62.1762,55000.0
2014-02-03 15:15:00,80.42,80.45,80.37,80.39,50900.0,62.1685,62.1917,62.1299,62.1453,50900.0
2014-02-03 15:20:00,80.39,80.42,80.3,80.32,49500.0,62.1453,62.1685,62.0757,62.0912,49500.0
2014-02-03 15:25:00,80.32,80.38,80.28,80.37,44800.0,62.0912,62.1376,62.0603,62.1299,44800.0
2014-02-03 15:30:00,80.37,80.42,80.35,80.35,52500.0,62.1299,62.1685,62.1144,62.1144,52500.0
2014-02-03 15:35:00,80.35,80.48,80.35,80.47,77700.0,62.1144,62.2149,62.1144,62.2072,77700.0
2014-02-03 15:40:00,80.48,80.49,80.42,80.48,81600.0,62.2149,62.2226,62.1685,62.2149,81600.0
2014-02-03 15:45:00,80.47,80.47,80.23,80.26,130600.0,62.2072,62.2072,62.0216,62.0448,130600.0
2014-02-03 15:50:00,80.25,80.35,80.22,80.34,149200.0,62.0371,62.1144,62.0139,62.1067,149200.0
2014-02-03 15:55:00,80.33,80.38,80.23,80.27,197200.0,62.0989,62.1376,62.0216,62.0526,197200.0
2014-02-04 09:30:00,80.56,80.63,80.32,80.4,80800.0,62.2767,62.3308,62.0912,62.153,80800.0
2014-02-04 09:35:00,80.39,80.39,80.08,80.12,37000.0,62.1453,62.1453,61.9057,61.9366,37000.0
2014-02-04 09:40:00,80.09,80.15,80.04,80.06,25100.0,61.9134,61.9598,61.8747,61.8902,25100.0
2014-02-04 09:45:00,80.1,80.31,80.08,80.29,18900.0,61.9211,62.0835,61.9057,62.068,18900.0
2014-02-04 09:50:00,80.28,80.42,80.23,80.33,28900.0,62.0603,62.1685,62.0216,62.0989,28900.0
2014-02-04 09:55:00,80.34,80.35,80.13,80.18,32700.0,62.1067,62.1144,61.9443,61.983,32700.0
2014-02-04 10:00:00,80.22,80.27,80.07,80.1,29600.0,62.0139,62.0526,61.8979,61.9211,29600.0
2014-02-04 10:05:00,80.09,80.21,80.05,80.1,40000.0,61.9134,62.0062,61.8825,61.9211,40000.0
2014-02-04 10:10:00,80.12,80.27,80.08,80.17,33100.0,61.9366,62.0526,61.9057,61.9752,33100.0
2014-02-04 10:15:00,80.19,80.28,80.07,80.13,27800.0,61.9907,62.0603,61.8979,61.9443,27800.0
2014-02-04 10:20:00,80.13,80.13,79.94,80.04,60500.0,61.9443,61.9443,61.7974,61.8747,60500.0
2014-02-04 10:25:00,80.02,80.11,79.99,80.06,28700.0,61.8593,61.9289,61.8361,61.8902,28700.0
2014-02-04 10:30:00,80.07,80.2,80.07,80.16,18100.0,61.8979,61.9984,61.8979,61.9675,18100.0
2014-02-04 10:35:00,80.15,80.18,80.11,80.13,45300.0,61.9598,61.983,61.9289,61.9443,45300.0
2014-02-04 10:40:00,80.14,80.24,80.12,80.18,51800.0,61.9521,62.0294,61.9366,61.983,51800.0
2014-02-04 10:45:00,80.18,80.21,80.09,80.1,32700.0,61.983,62.0062,61.9134,61.9211,32700.0
2014-02-04 10:50:00,80.1,80.1,79.89,79.98,53200.0,61.9211,61.9211,61.7588,61.8284,53200.0
2014-02-04 10:55:00,80.0,80.11,79.97,80.08,30400.0,61.8438,61.9289,61.8206,61.9057,30400.0
2014-02-04 11:00:00,80.09,80.31,80.04,80.27,28700.0,61.9134,62.0835,61.8747,62.0526,28700.0
2014-02-04 11:05:00,80.26,80.4,80.22,80.4,28200.0,62.0448,62.153,62.0139,62.153,28200.0
2014-02-04 11:10:00,80.39,80.39,80.25,80.33,33300.0,62.1453,62.1453,62.0371,62.0989,33300.0
2014-02-04 11:15:00,80.34,80.35,80.24,80.28,23000.0,62.1067,62.1144,62.0294,62.0603,23000.0
2014-02-04 11:20:00,80.27,80.3,80.22,80.27,16500.0,62.0526,62.0757,62.0139,62.0526,16500.0
2014-02-04 11:25:00,80.27,80.31,80.21,80.3,13300.0,62.0526,62.0835,62.0062,62.0757,13300.0
2014-02-04 11:30:00,80.32,80.35,80.27,80.3,24400.0,62.0912,62.1144,62.0526,62.0757,24400.0
2014-02-04 11:35:00,80.31,80.42,80.29,80.42,17200.0,62.0835,62.1685,62.068,62.1685,17200.0
2014-02-04 11:40:00,80.41,80.42,80.31,80.34,37100.0,62.1608,62.1685,62.0835,62.1067,37100.0
2014-02-04 11:45:00,80.35,80.42,80.33,80.38,21100.0,62.1144,62.1685,62.0989,62.1376,21100.0
2014-02-04 11:50:00,80.37,80.37,80.31,80.34,23100.0,62.1299,62.1299,62.0835,62.1067,23100.0
2014-02-04 11:55:00,80.34,80.52,80.33,80.52,16500.0,62.1067,62.2458,62.0989,62.2458,16500.0
2014-02-04 12:00:00,80.52,80.55,80.44,80.44,37600.0,62.2458,62.269,62.184,62.184,37600.0
2014-02-04 12:05:00,80.44,80.45,80.32,80.32,17900.0,62.184,62.1917,62.0912,62.0912,17900.0
2014-02-04 12:10:00,80.33,80.46,80.33,80.44,23000.0,62.0989,62.1994,62.0989,62.184,23000.0
2014-02-04 12:15:00,80.44,80.5,80.34,80.38,19100.0,62.184,62.2304,62.1067,62.1376,19100.0
2014-02-04 12:20:00,80.39,80.54,80.39,80.51,17400.0,62.1453,62.2613,62.1453,62.2381,17400.0
2014-02-04 12:25:00,80.52,80.56,80.43,80.44,14300.0,62.2458,62.2767,62.1762,62.184,14300.0
2014-02-04 12:30:00,80.45,80.52,80.4,80.45,18600.0,62.1917,62.2458,62.153,62.1917,18600.0
2014-02-04 12:35:00,80.47,80.49,80.4,80.49,11200.0,62.2072,62.2226,62.153,62.2226,11200.0
2014-02-04 12:40:00,80.48,80.52,80.46,80.49,12300.0,62.2149,62.2458,62.1994,62.2226,12300.0
2014-02-04 12:45:00,80.5,80.51,80.4,80.43,18400.0,62.2304,62.2381,62.153,62.1762,18400.0
2014-02-04 12:50:00,80.44,80.48,80.39,80.43,14100.0,62.184,62.2149,62.1453,62.1762,14100.0
2014-02-04 12:55:00,80.43,80.5,80.42,80.49,11900.0,62.1762,62.2304,62.1685,62.2226,11900.0
2014-02-04 13:00:00,80.5,80.51,80.46,80.5,10800.0,62.2304,62.2381,62.1994,62.2304,10800.0
2014-02-04 13:05:00,80.49,80.52,80.43,80.43,28400.0,62.2226,62.2458,62.1762,62.1762,28400.0
2014-02-04 13:10:00,80.43,80.43,80.28,80.28,18600.0,62.1762,62.1762,62.0603,62.0603,18600.0
2014-02-04 13:15:00,80.29,80.35,80.28,80.31,15100.0,62.068,62.1144,62.0603,62.0835,15100.0
2014-02-04 13:20:00,80.28,80.35,80.26,80.34,8300.0,62.0603,62.1144,62.0448,62.1067,8300.0
2014-02-04 13:25:00,80.34,80.38,80.32,80.36,10400.0,62.1067,62.1376,62.0912,62.1221,10400.0
2014-02-04 13:30:00,80.36,80.4,80.34,80.4,8200.0,62.1221,62.153,62.1067,62.153,8200.0
2014-02-04 13:35:00,80.39,80.4,80.25,80.31,17900.0,62.1453,62.153,62.0371,62.0835,17900.0
2014-02-04 13:40:00,80.31,80.32,80.27,80.3,10500.0,62.0835,62.0912,62.0526,62.0757,10500.0
2014-02-04 13:45:00,80.3,80.3,80.24,80.26,14400.0,62.0757,62.0757,62.0294,62.0448,14400.0
2014-02-04 13:50:00,80.26,80.3,80.14,80.21,31800.0,62.0448,62.0757,61.9521,62.0062,31800.0
2014-02-04 13:55:00,80.21,80.24,80.1,80.12,15900.0,62.0062,62.0294,61.9211,61.9366,15900.0
2014-02-04 14:00:00,80.12,80.17,80.09,80.16,25500.0,61.9366,61.9752,61.9134,61.9675,25500.0
2014-02-04 14:05:00,80.17,80.19,80.14,80.17,13400.0,61.9752,61.9907,61.9521,61.9752,13400.0
2014-02-04 14:10:00,80.16,80.25,80.15,80.23,13900.0,61.9675,62.0371,61.9598,62.0216,13900.0
2014-02-04 14:15:00,80.23,80.26,80.2,80.24,12400.0,62.0216,62.0448,61.9984,62.0294,12400.0
2014-02-04 14:20:00,80.24,80.35,80.23,80.31,14200.0,62.0294,62.1144,62.0216,62.0835,14200.0
2014-02-04 14:25:00,80.32,80.39,80.32,80.32,15300.0,62.0912,62.1453,62.0912,62.0912,15300.0
2014-02-04 14:30:00,80.32,80.32,80.27,80.28,18600.0,62.0912,62.0912,62.0526,62.0603,18600.0
2014-02-04 14:35:00,80.29,80.38,80.29,80.36,17700.0,62.068,62.1376,62.068,62.1221,17700.0
2014-02-04 14:40:00,80.36,80.55,80.36,80.52,44900.0,62.1221,62.269,62.1221,62.2458,44900.0
2014-02-04 14:45:00,80.52,80.56,80.45,80.5,27000.0,62.2458,62.2767,62.1917,62.2304,27000.0
2014-02-04 14:50:00,80.51,80.55,80.49,80.5,24800.0,62.2381,62.269,62.2226,62.2304,24800.0
2014-02-04 14:55:00,80.5,80.53,80.46,80.49,22200.0,62.2304,62.2535,62.1994,62.2226,22200.0
2014-02-04 15:00:00,80.49,80.53,80.47,80.47,34800.0,62.2226,62.2535,62.2072,62.2072,34800.0
2014-02-04 15:05:00,80.47,80.56,80.46,80.54,27100.0,62.2072,62.2767,62.1994,62.2613,27100.0
2014-02-04 15:10:00,80.55,80.55,80.42,80.51,44400.0,62.269,62.269,62.1685,62.2381,44400.0
2014-02-04 15:15:00,80.52,80.52,80.41,80.46,23100.0,62.2458,62.2458,62.1608,62.1994,23100.0
2014-02-04 15:20:00,80.46,80.5,80.41,80.42,61200.0,62.1994,62.2304,62.1608,62.1685,61200.0
2014-02-04 15:25:00,80.43,80.45,80.17,80.21,43400.0,62.1762,62.1917,61.9752,62.0062,43400.0
2014-02-04 15:30:00,80.2,80.32,80.14,80.3,63500.0,61.9984,62.0912,61.9521,62.0757,63500.0
2014-02-04 15:35:00,80.31,80.44,80.29,80.41,39800.0,62.0835,62.184,62.068,62.1608,39800.0
2014-02-04 15:40:00,80.42,80.49,80.35,80.44,41900.0,62.1685,62.2226,62.1144,62.184,41900.0
2014-02-04 15:45:00,80.44,80.5,80.38,80.39,74800.0,62.184,62.2304,62.1376,62.1453,74800.0
2014-02-04 15:50:00,80.4,80.47,80.34,80.44,78900.0,62.153,62.2072,62.1067,62.184,78900.0
2014-02-04 15:55:00,80.44,80.48,80.33,80.33,101600.0,62.184,62.2149,62.0989,62.0989,101600.0
2014-02-05 09:30:00,80.03,80.51,80.02,80.46,46000.0,61.867,62.2381,61.8593,62.1994,46000.0
2014-02-05 09:35:00,80.39,80.51,80.33,80.33,28400.0,62.1453,62.2381,62.0989,62.0989,28400.0
2014-02-05 09:40:00,80.33,80.51,80.32,80.42,16300.0,62.0989,62.2381,62.0912,62.1685,16300.0
2014-02-05 09:45:00,80.42,80.51,80.36,80.45,33300.0,62.1685,62.2381,62.1221,62.1917,33300.0
2014-02-05 09:50:00,80.45,80.6,80.45,80.54,16200.0,62.1917,62.3077,62.1917,62.2613,16200.0
2014-02-05 09:55:00,80.52,80.57,80.41,80.57,27600.0,62.2458,62.2845,62.1608,62.2845,27600.0
2014-02-05 10:00:00,80.56,80.93,80.55,80.78,40500.0,62.2767,62.5628,62.269,62.4468,40500.0
2014-02-05 10:05:00,80.79,80.79,80.62,80.62,28900.0,62.4545,62.4545,62.3231,62.3231,28900.0
2014-02-05 10:10:00,80.59,80.68,80.38,80.44,31000.0,62.2999,62.3695,62.1376,62.184,31000.0
2014-02-05 10:15:00,80.45,80.5,80.32,80.4,24100.0,62.1917,62.2304,62.0912,62.153,24100.0
2014-02-05 10:20:00,80.4,80.45,80.17,80.17,25100.0,62.153,62.1917,61.9752,61.9752,25100.0
2014-02-05 10:25:00,80.17,80.37,80.17,80.37,34700.0,61.9752,62.1299,61.9752,62.1299,34700.0
2014-02-05 10:30:00,80.37,80.61,80.24,80.52,20100.0,62.1299,62.3154,62.0294,62.2458,20100.0
2014-02-05 10:35:00,80.52,80.56,80.46,80.46,14700.0,62.2458,62.2767,62.1994,62.1994,14700.0
2014-02-05 10:40:00,80.48,80.58,80.45,80.45,21500.0,62.2149,62.2922,62.1917,62.1917,21500.0
2014-02-05 10:45:00,80.44,80.5,80.38,80.48,18200.0,62.184,62.2304,62.1376,62.2149,18200.0
2014-02-05 10:50:00,80.46,80.53,80.45,80.49,16900.0,62.1994,62.2535,62.1917,62.2226,16900.0
2014-02-05 10:55:00,80.46,80.56,80.46,80.53,15500.0,62.1994,62.2767,62.1994,62.2535,15500.0
2014-02-05 11:00:00,80.51,80.53,80.42,80.51,20700.0,62.2381,62.2535,62.1685,62.2381,20700.0
2014-02-05 11:05:00,80.5,80.5,80.4,80.44,18700.0,62.2304,62.2304,62.153,62.184,18700.0
2014-02-05 11:10:00,80.44,80.58,80.44,80.53,20300.0,62.184,62.2922,62.184,62.2535,20300.0
2014-02-05 11:15:00,80.53,80.59,80.47,80.5,24600.0,62.2535,62.2999,62.2072,62.2304,24600.0
2014-02-05 11:20:00,80.5,80.56,80.5,80.5,18900.0,62.2304,62.2767,62.2304,62.2304,18900.0
2014-02-05 11:25:00,80.5,80.63,80.49,80.59,21000.0,62.2304,62.3308,62.2226,62.2999,21000.0
2014-02-05 11:30:00,80.59,80.62,80.54,80.59,19100.0,62.2999,62.3231,62.2613,62.2999,19100.0
2014-02-05 11:35:00,80.58,80.68,80.55,80.64,26400.0,62.2922,62.3695,62.269,62.3386,26400.0
2014-02-05 11:40:00,80.66,80.69,80.65,80.69,27800.0,62.354,62.3772,62.3463,62.3772,27800.0
2014-02-05 11:45:00,80.69,80.79,80.67,80.74,23700.0,62.3772,62.4545,62.3618,62.4159,23700.0
2014-02-05 11:50:00,80.73,80.83,80.7,80.74,23200.0,62.4082,62.4855,62.385,62.4159,23200.0
2014-02-05 11:55:00,80.74,80.76,80.65,80.73,17600.0,62.4159,62.4313,62.3463,62.4082,17600.0
2014-02-05 12:00:00,80.76,80.77,80.65,80.65,18300.0,62.4313,62.4391,62.3463,62.3463,18300.0
2014-02-05 12:05:00,80.65,80.68,80.58,80.58,12500.0,62.3463,62.3695,62.2922,62.2922,12500.0
2014-02-05 12:10:00,80.57,80.57,80.45,80.52,17200.0,62.2845,62.2845,62.1917,62.2458,17200.0
2014-02-05 12:15:00,80.53,80.54,80.41,80.54,17500.0,62.2535,62.2613,62.1608,62.2613,17500.0
2014-02-05 12:20:00,80.54,80.59,80.48,80.49,28600.0,62.2613,62.2999,62.2149,62.2226,28600.0
2014-02-05 12:25:00,80.51,80.54,80.49,80.49,16400.0,62.2381,62.2613,62.2226,62.2226,16400.0
2014-02-05 12:30:00,80.49,80.54,80.49,80.53,17900.0,62.2226,62.2613,62.2226,62.2535,17900.0
2014-02-05 12:35:00,80.53,80.57,80.48,80.49,23000.0,62.2535,62.2845,62.2149,62.2226,23000.0
2014-02-05 12:40:00,80.48,80.57,80.48,80.57,14800.0,62.2149,62.2845,62.2149,62.2845,14800.0
2014-02-05 12:45:00,80.58,80.6,80.54,80.54,17000.0,62.2922,62.3077,62.2613,62.2613,17000.0
2014-02-05 12:50:00,80.56,80.58,80.53,80.53,25300.0,62.2767,62.2922,62.2535,62.2535,25300.0
2014-02-05 12:55:00,80.53,80.56,80.51,80.55,8900.0,62.2535,62.2767,62.2381,62.269,8900.0
2014-02-05 13:00:00,80.56,80.6,80.53,80.56,16700.0,62.2767,62.3077,62.2535,62.2767,16700.0
2014-02-05 13:05:00,80.57,80.58,80.51,80.58,20200.0,62.2845,62.2922,62.2381,62.2922,20200.0
2014-02-05 13:10:00,80.58,80.59,80.52,80.55,19500.0,62.2922,62.2999,62.2458,62.269,19500.0
2014-02-05 13:15:00,80.55,80.57,80.47,80.53,30900.0,62.269,62.2845,62.2072,62.2535,30900.0
2014-02-05 13:20:00,80.52,80.56,80.49,80.51,26000.0,62.2458,62.2767,62.2226,62.2381,26000.0
2014-02-05 13:25:00,80.52,80.52,80.41,80.42,21300.0,62.2458,62.2458,62.1608,62.1685,21300.0
2014-02-05 13:30:00,80.43,80.45,80.4,80.44,7700.0,62.1762,62.1917,62.153,62.184,7700.0
2014-02-05 13:35:00,80.45,80.45,80.39,80.41,17000.0,62.1917,62.1917,62.1453,62.1608,17000.0
2014-02-05 13:40:00,80.43,80.53,80.43,80.43,22400.0,62.1762,62.2535,62.1762,62.1762,22400.0
2014-02-05 13:45:00,80.45,80.51,80.44,80.47,20100.0,62.1917,62.2381,62.184,62.2072,20100.0
2014-02-05 13:50:00,80.47,80.57,80.47,80.55,24200.0,62.2072,62.2845,62.2072,62.269,24200.0
2014-02-05 13:55:00,80.55,80.58,80.51,80.51,11900.0,62.269,62.2922,62.2381,62.2381,11900.0
2014-02-05 14:00:00,80.51,80.57,80.49,80.51,14900.0,62.2381,62.2845,62.2226,62.2381,14900.0
2014-02-05 14:05:00,80.51,80.55,80.48,80.54,22400.0,62.2381,62.269,62.2149,62.2613,22400.0
2014-02-05 14:10:00,80.55,80.56,80.47,80.56,23800.0,62.269,62.2767,62.2072,62.2767,23800.0
2014-02-05 14:15:00,80.55,80.6,80.53,80.59,28100.0,62.269,62.3077,62.2535,62.2999,28100.0
2014-02-05 14:20:00,80.59,80.64,80.58,80.62,22800.0,62.2999,62.3386,62.2922,62.3231,22800.0
2014-02-05 14:25:00,80.61,80.61,80.53,80.61,16500.0,62.3154,62.3154,62.2535,62.3154,16500.0
2014-02-05 14:30:00,80.61,80.68,80.59,80.66,22900.0,62.3154,62.3695,62.2999,62.354,22900.0
2014-02-05 14:35:00,80.66,80.66,80.5,80.58,36800.0,62.354,62.354,62.2304,62.2922,36800.0
2014-02-05 14:40:00,80.58,80.62,80.57,80.58,36700.0,62.2922,62.3231,62.2845,62.2922,36700.0
2014-02-05 14:45:00,80.58,80.65,80.56,80.64,27000.0,62.2922,62.3463,62.2767,62.3386,27000.0
2014-02-05 14:50:00,80.64,80.66,80.58,80.61,27800.0,62.3386,62.354,62.2922,62.3154,27800.0
2014-02-05 14:55:00,80.61,80.62,80.58,80.6,23400.0,62.3154,62.3231,62.2922,62.3077,23400.0
2014-02-05 15:00:00,80.6,80.62,80.53,80.53,26100.0,62.3077,62.3231,62.2535,62.2535,26100.0
2014-02-05 15:05:00,80.53,80.61,80.51,80.6,25100.0,62.2535,62.3154,62.2381,62.3077,25100.0
2014-02-05 15:10:00,80.6,80.64,80.55,80.6,28400.0,62.3077,62.3386,62.269,62.3077,28400.0
2014-02-05 15:15:00,80.6,80.66,80.57,80.65,17400.0,62.3077,62.354,62.2845,62.3463,17400.0
2014-02-05 15:20:00,80.66,80.69,80.61,80.62,16800.0,62.354,62.3772,62.3154,62.3231,16800.0
2014-02-05 15:25:00,80.62,80.67,80.62,80.67,19200.0,62.3231,62.3618,62.3231,62.3618,19200.0
2014-02-05 15:30:00,80.67,80.7,80.63,80.68,26600.0,62.3618,62.385,62.3308,62.3695,26600.0
2014-02-05 15:35:00,80.68,80.69,80.6,80.65,24900.0,62.3695,62.3772,62.3077,62.3463,24900.0
2014-02-05 15:40:00,80.65,80.67,80.61,80.64,32200.0,62.3463,62.3618,62.3154,62.3386,32200.0
2014-02-05 15:45:00,80.64,80.7,80.63,80.65,69800.0,62.3386,62.385,62.3308,62.3463,69800.0
2014-02-05 15:50:00,80.66,80.68,80.51,80.51,74100.0,62.354,62.3695,62.2381,62.2381,74100.0
2014-02-05 15:55:00,80.52,80.54,80.38,80.44,163400.0,62.2458,62.2613,62.1376,62.184,163400.0
2014-02-06 09:30:00,80.65,80.73,80.19,80.42,115000.0,62.3463,62.4082,61.9907,62.1685,115000.0
2014-02-06 09:35:00,80.42,80.54,80.25,80.47,39000.0,62.1685,62.2613,62.0371,62.2072,39000.0
2014-02-06 09:40:00,80.5,80.5,80.29,80.36,24500.0,62.2304,62.2304,62.068,62.1221,24500.0
2014-02-06 09:45:00,80.37,80.51,80.29,80.36,42100.0,62.1299,62.2381,62.068,62.1221,42100.0
2014-02-06 09:50:00,80.37,80.49,80.24,80.3,24000.0,62.1299,62.2226,62.0294,62.0757,24000.0
2014-02-06 09:55:00,80.29,80.33,80.21,80.25,16900.0,62.068,62.0989,62.0062,62.0371,16900.0
2014-02-06 10:00:00,80.25,80.38,80.25,80.33,24400.0,62.0371,62.1376,62.0371,62.0989,24400.0
2014-02-06 10:05:00,80.34,80.37,80.26,80.3,29400.0,62.1067,62.1299,62.0448,62.0757,29400.0
2014-02-06 10:10:00,80.29,80.42,80.27,80.4,23400.0,62.068,62.1685,62.0526,62.153,23400.0
2014-02-06 10:15:00,80.38,80.41,80.33,80.37,27700.0,62.1376,62.1608,62.0989,62.1299,27700.0
2014-02-06 10:20:00,80.38,80.42,80.28,80.34,35400.0,62.1376,62.1685,62.0603,62.1067,35400.0
2014-02-06 10:25:00,80.34,80.38,80.25,80.3,33400.0,62.1067,62.1376,62.0371,62.0757,33400.0
2014-02-06 10:30:00,80.29,80.44,80.25,80.4,29700.0,62.068,62.184,62.0371,62.153,29700.0
2014-02-06 10:35:00,80.4,80.42,80.34,80.34,28400.0,62.153,62.1685,62.1067,62.1067,28400.0
2014-02-06 10:40:00,80.33,80.39,80.31,80.38,38800.0,62.0989,62.1453,62.0835,62.1376,38800.0
2014-02-06 10:45:00,80.38,80.45,80.38,80.43,29200.0,62.1376,62.1917,62.1376,62.1762,29200.0
2014-02-06 10:50:00,80.43,80.45,80.37,80.38,19500.0,62.1762,62.1917,62.1299,62.1376,19500.0
2014-02-06 10:55:00,80.39,80.41,80.31,80.36,21000.0,62.1453,62.1608,62.0835,62.1221,21000.0
2014-02-06 11:00:00,80.35,80.4,80.32,80.4,13500.0,62.1144,62.153,62.0912,62.153,13500.0
2014-02-06 11:05:00,80.39,80.45,80.39,80.41,23500.0,62.1453,62.1917,62.1453,62.1608,23500.0
2014-02-06 11:10:00,80.41,80.44,80.35,80.38,21200.0,62.1608,62.184,62.1144,62.1376,21200.0
2014-02-06 11:15:00,80.39,80.41,80.31,80.33,15900.0,62.1453,62.1608,62.0835,62.0989,15900.0
2014-02-06 11:20:00,80.34,80.36,80.32,80.33,17300.0,62.1067,62.1221,62.0912,62.0989,17300.0
2014-02-06 11:25:00,80.34,80.37,80.25,80.26,14100.0,62.1067,62.1299,62.0371,62.0448,14100.0
2014-02-06 11:30:00,80.26,80.29,80.16,80.16,29700.0,62.0448,62.068,61.9675,61.9675,29700.0
2014-02-06 11:35:00,80.17,80.29,80.17,80.2,18400.0,61.9752,62.068,61.9752,61.9984,18400.0
2014-02-06 11:40:00,80.2,80.29,80.18,80.21,17300.0,61.9984,62.068,61.983,62.0062,17300.0
2014-02-06 11:45:00,80.2,80.2,80.12,80.15,31500.0,61.9984,61.9984,61.9366,61.9598,31500.0
2014-02-06 11:50:00,80.14,80.18,80.08,80.12,33200.0,61.9521,61.983,61.9057,61.9366,33200.0
2014-02-06 11:55:00,80.12,80.13,80.01,80.01,33600.0,61.9366,61.9443,61.8516,61.8516,33600.0
2014-02-06 12:00:00,80.01,80.12,80.01,80.08,44200.0,61.8516,61.9366,61.8516,61.9057,44200.0
2014-02-06 12:05:00,80.09,80.18,80.06,80.15,14600.0,61.9134,61.983,61.8902,61.9598,14600.0
2014-02-06 12:10:00,80.15,80.18,80.07,80.09,20500.0,61.9598,61.983,61.8979,61.9134,20500.0
2014-02-06 12:15:00,80.09,80.12,80.07,80.1,49900.0,61.9134,61.9366,61.8979,61.9211,49900.0
2014-02-06 12:20:00,80.1,80.1,80.04,80.05,24100.0,61.9211,61.9211,61.8747,61.8825,24100.0
2014-02-06 12:25:00,80.05,80.09,80.02,80.09,11900.0,61.8825,61.9134,61.8593,61.9134,11900.0
2014-02-06 12:30:00,80.08,80.11,80.05,80.11,9800.0,61.9057,61.9289,61.8825,61.9289,9800.0
2014-02-06 12:35:00,80.11,80.12,80.01,80.04,22500.0,61.9289,61.9366,61.8516,61.8747,22500.0
2014-02-06 12:40:00,80.04,80.07,80.03,80.04,22700.0,61.8747,61.8979,61.867,61.8747,22700.0
2014-02-06 12:45:00,80.05,80.07,80.02,80.07,33400.0,61.8825,61.8979,61.8593,61.8979,33400.0
2014-02-06 12:50:00,80.08,80.11,80.06,80.11,13300.0,61.9057,61.9289,61.8902,61.9289,13300.0
2014-02-06 12:55:00,80.1,80.11,80.02,80.04,29700.0,61.9211,61.9289,61.8593,61.8747,29700.0
2014-02-06 13:00:00,80.04,80.07,80.04,80.06,15200.0,61.8747,61.8979,61.8747,61.8902,15200.0
2014-02-06 13:05:00,80.06,80.06,80.01,80.04,19000.0,61.8902,61.8902,61.8516,61.8747,19000.0
2014-02-06 13:10:00,80.03,80.03,80.0,80.0,30800.0,61.867,61.867,61.8438,61.8438,30800.0
2014-02-06 13:15:00,80.01,80.03,80.0,80.02,47600.0,61.8516,61.867,61.8438,61.8593,47600.0
2014-02-06 13:20:00,80.02,80.03,79.96,79.97,36300.0,61.8593,61.867,61.8129,61.8206,36300.0
2014-02-06 13:25:00,79.97,80.0,79.96,79.97,17300.0,61.8206,61.8438,61.8129,61.8206,17300.0
2014-02-06 13:30:00,79.97,80.01,79.95,79.99,29700.0,61.8206,61.8516,61.8052,61.8361,29700.0
2014-02-06 13:35:00,80.0,80.02,79.99,80.0,14300.0,61.8438,61.8593,61.8361,61.8438,14300.0
2014-02-06 13:40:00,80.01,80.02,79.98,79.98,9800.0,61.8516,61.8593,61.8284,61.8284,9800.0
2014-02-06 13:45:00,79.99,80.04,79.99,80.04,25400.0,61.8361,61.8747,61.8361,61.8747,25400.0
2014-02-06 13:50:00,80.03,80.03,79.98,80.0,26300.0,61.867,61.867,61.8284,61.8438,26300.0
2014-02-06 13:55:00,80.01,80.04,80.0,80.04,15800.0,61.8516,61.8747,61.8438,61.8747,15800.0
2014-02-06 14:00:00,80.05,80.15,80.05,80.15,20100.0,61.8825,61.9598,61.8825,61.9598,20100.0
2014-02-06 14:05:00,80.15,80.24,80.14,80.23,27700.0,61.9598,62.0294,61.9521,62.0216,27700.0
2014-02-06 14:10:00,80.23,80.28,80.23,80.28,19500.0,62.0216,62.0603,62.0216,62.0603,19500.0
2014-02-06 14:15:00,80.27,80.45,80.27,80.38,31000.0,62.0526,62.1917,62.0526,62.1376,31000.0
2014-02-06 14:20:00,80.4,80.45,80.4,80.45,16100.0,62.153,62.1917,62.153,62.1917,16100.0
2014-02-06 14:25:00,80.45,80.5,80.45,80.5,12600.0,62.1917,62.2304,62.1917,62.2304,12600.0
2014-02-06 14:30:00,80.51,80.59,80.51,80.59,17700.0,62.2381,62.2999,62.2381,62.2999,17700.0
2014-02-06 14:35:00,80.6,80.6,80.51,80.54,12400.0,62.3077,62.3077,62.2381,62.2613,12400.0
2014-02-06 14:40:00,80.52,80.57,80.51,80.56,13200.0,62.2458,62.2845,62.2381,62.2767,13200.0
2014-02-06 14:45:00,80.56,80.56,80.45,80.48,18500.0,62.2767,62.2767,62.1917,62.2149,18500.0
2014-02-06 14:50:00,80.48,80.55,80.48,80.53,18900.0,62.2149,62.269,62.2149,62.2535,18900.0
2014-02-06 14:55:00,80.52,80.53,80.46,80.49,27700.0,62.2458,62.2535,62.1994,62.2226,27700.0
2014-02-06 15:00:00,80.48,80.56,80.47,80.54,18800.0,62.2149,62.2767,62.2072,62.2613,18800.0
2014-02-06 15:05:00,80.55,80.59,80.54,80.57,24600.0,62.269,62.2999,62.2613,62.2845,24600.0
2014-02-06 15:10:00,80.57,80.58,80.49,80.5,23400.0,62.2845,62.2922,62.2226,62.2304,23400.0
2014-02-06 15:15:00,80.51,80.56,80.51,80.56,30400.0,62.2381,62.2767,62.2381,62.2767,30400.0
2014-02-06 15:20:00,80.57,80.61,80.56,80.59,55800.0,62.2845,62.3154,62.2767,62.2999,55800.0
2014-02-06 15:25:00,80.59,80.66,80.58,80.65,26900.0,62.2999,62.354,62.2922,62.3463,26900.0
2014-02-06 15:30:00,80.65,80.65,80.61,80.61,27400.0,62.3463,62.3463,62.3154,62.3154,27400.0
2014-02-06 15:35:00,80.61,80.62,80.57,80.61,37000.0,62.3154,62.3231,62.2845,62.3154,37000.0
2014-02-06 15:40:00,80.62,80.67,80.61,80.61,35900.0,62.3231,62.3618,62.3154,62.3154,35900.0
2014-02-06 15:45:00,80.62,80.65,80.53,80.55,44600.0,62.3231,62.3463,62.2535,62.269,44600.0
2014-02-06 15:50:00,80.55,80.59,80.53,80.56,46200.0,62.269,62.2999,62.2535,62.2767,46200.0
2014-02-06 15:55:00,80.57,80.72,80.57,80.7,111400.0,62.2845,62.4004,62.2845,62.385,111400.0
2014-02-07 09:30:00,81.19,81.19,80.6,80.82,52400.0,62.7638,62.7638,62.3077,62.4777,52400.0
2014-02-07 09:35:00,80.82,80.96,80.66,80.91,39400.0,62.4777,62.586,62.354,62.5473,39400.0
2014-02-07 09:40:00,80.94,80.94,80.71,80.78,39600.0,62.5705,62.5705,62.3927,62.4468,39600.0
2014-02-07 09:45:00,80.84,80.9,80.63,80.65,33300.0,62.4932,62.5396,62.3308,62.3463,33300.0
2014-02-07 09:50:00,80.66,80.66,80.37,80.48,25400.0,62.354,62.354,62.1299,62.2149,25400.0
2014-02-07 09:55:00,80.48,80.66,80.47,80.66,20500.0,62.2149,62.354,62.2072,62.354,20500.0
2014-02-07 10:00:00,80.65,80.76,80.61,80.7,24700.0,62.3463,62.4313,62.3154,62.385,24700.0
2014-02-07 10:05:00,80.67,80.68,80.56,80.62,28700.0,62.3618,62.3695,62.2767,62.3231,28700.0
2014-02-07 10:10:00,80.6,80.65,80.49,80.53,22300.0,62.3077,62.3463,62.2226,62.2535,22300.0
2014-02-07 10:15:00,80.52,80.58,80.48,80.53,15500.0,62.2458,62.2922,62.2149,62.2535,15500.0
2014-02-07 10:20:00,80.53,80.6,80.44,80.44,17300.0,62.2535,62.3077,62.184,62.184,17300.0
2014-02-07 10:25:00,80.45,80.51,80.32,80.33,26400.0,62.1917,62.2381,62.0912,62.0989,26400.0
2014-02-07 10:30:00,80.35,80.48,80.33,80.47,16900.0,62.1144,62.2149,62.0989,62.2072,16900.0
2014-02-07 10:35:00,80.47,80.59,80.47,80.58,28500.0,62.2072,62.2999,62.2072,62.2922,28500.0
2014-02-07 10:40:00,80.58,80.59,80.44,80.5,15800.0,62.2922,62.2999,62.184,62.2304,15800.0
2014-02-07 10:45:00,80.47,80.47,80.39,80.42,16000.0,62.2072,62.2072,62.1453,62.1685,16000.0
2014-02-07 10:50:00,80.44,80.44,80.34,80.39,43300.0,62.184,62.184,62.1067,62.1453,43300.0
2014-02-07 10:55:00,80.39,80.49,80.37,80.37,18100.0,62.1453,62.2226,62.1299,62.1299,18100.0
2014-02-07 11:00:00,80.38,80.41,80.34,80.41,23700.0,62.1376,62.1608,62.1067,62.1608,23700.0
2014-02-07 11:05:00,80.41,80.43,80.35,80.35,25400.0,62.1608,62.1762,62.1144,62.1144,25400.0
2014-02-07 11:10:00,80.36,80.4,80.34,80.39,28000.0,62.1221,62.153,62.1067,62.1453,28000.0
2014-02-07 11:15:00,80.39,80.4,80.34,80.35,19700.0,62.1453,62.153,62.1067,62.1144,19700.0
2014-02-07 11:20:00,80.36,80.43,80.34,80.4,25800.0,62.1221,62.1762,62.1067,62.153,25800.0
2014-02-07 11:25:00,80.4,80.43,80.34,80.35,18900.0,62.153,62.1762,62.1067,62.1144,18900.0
2014-02-07 11:30:00,80.36,80.47,80.34,80.41,20100.0,62.1221,62.2072,62.1067,62.1608,20100.0
2014-02-07 11:35:00,80.4,80.4,80.31,80.34,19500.0,62.153,62.153,62.0835,62.1067,19500.0
2014-02-07 11:40:00,80.35,80.4,80.33,80.4,14700.0,62.1144,62.153,62.0989,62.153,14700.0
2014-02-07 11:45:00,80.39,80.43,80.36,80.42,16200.0,62.1453,62.1762,62.1221,62.1685,16200.0
2014-02-07 11:50:00,80.43,80.51,80.43,80.49,24400.0,62.1762,62.2381,62.1762,62.2226,24400.0
2014-02-07 11:55:00,80.5,80.62,80.48,80.62,19800.0,62.2304,62.3231,62.2149,62.3231,19800.0
2014-02-07 12:00:00,80.62,80.63,80.5,80.5,14700.0,62.3231,62.3308,62.2304,62.2304,14700.0
2014-02-07 12:05:00,80.49,80.49,80.42,80.42,24500.0,62.2226,62.2226,62.1685,62.1685,24500.0
2014-02-07 12:10:00,80.42,80.43,80.38,80.4,21600.0,62.1685,62.1762,62.1376,62.153,21600.0
2014-02-07 12:15:00,80.4,80.41,80.37,80.37,13300.0,62.153,62.1608,62.1299,62.1299,13300.0
2014-02-07 12:20:00,80.39,80.41,80.38,80.39,10300.0,62.1453,62.1608,62.1376,62.1453,10300.0
2014-02-07 12:25:00,80.39,80.39,80.34,80.35,11700.0,62.1453,62.1453,62.1067,62.1144,11700.0
2014-02-07 12:30:00,80.36,80.38,80.34,80.34,18900.0,62.1221,62.1376,62.1067,62.1067,18900.0
2014-02-07 12:35:00,80.34,80.37,80.3,80.31,14300.0,62.1067,62.1299,62.0757,62.0835,14300.0
2014-02-07 12:40:00,80.31,80.34,80.27,80.32,14300.0,62.0835,62.1067,62.0526,62.0912,14300.0
2014-02-07 12:45:00,80.33,80.34,80.26,80.27,21000.0,62.0989,62.1067,62.0448,62.0526,21000.0
2014-02-07 12:50:00,80.27,80.31,80.26,80.3,27900.0,62.0526,62.0835,62.0448,62.0757,27900.0
2014-02-07 12:55:00,80.31,80.32,80.3,80.31,18700.0,62.0835,62.0912,62.0757,62.0835,18700.0
2014-02-07 13:00:00,80.31,80.34,80.29,80.31,26300.0,62.0835,62.1067,62.068,62.0835,26300.0
2014-02-07 13:05:00,80.32,80.32,80.23,80.25,19200.0,62.0912,62.0912,62.0216,62.0371,19200.0
2014-02-07 13:10:00,80.25,80.32,80.24,80.29,22700.0,62.0371,62.0912,62.0294,62.068,22700.0
2014-02-07 13:15:00,80.29,80.34,80.28,80.33,27900.0,62.068,62.1067,62.0603,62.0989,27900.0
2014-02-07 13:20:00,80.33,80.34,80.27,80.28,16200.0,62.0989,62.1067,62.0526,62.0603,16200.0
2014-02-07 13:25:00,80.28,80.34,80.28,80.34,18200.0,62.0603,62.1067,62.0603,62.1067,18200.0
2014-02-07 13:30:00,80.34,80.37,80.33,80.37,24300.0,62.1067,62.1299,62.0989,62.1299,24300.0
2014-02-07 13:35:00,80.36,80.37,80.34,80.36,21800.0,62.1221,62.1299,62.1067,62.1221,21800.0
2014-02-07 13:40:00,80.35,80.42,80.34,80.39,26400.0,62.1144,62.1685,62.1067,62.1453,26400.0
2014-02-07 13:45:00,80.39,80.43,80.35,80.4,30700.0,62.1453,62.1762,62.1144,62.153,30700.0
2014-02-07 13:50:00,80.4,80.43,80.37,80.38,17500.0,62.153,62.1762,62.1299,62.1376,17500.0
2014-02-07 13:55:00,80.39,80.49,80.36,80.45,31900.0,62.1453,62.2226,62.1221,62.1917,31900.0
2014-02-07 14:00:00,80.46,80.48,80.45,80.45,31600.0,62.1994,62.2149,62.1917,62.1917,31600.0
2014-02-07 14:05:00,80.45,80.61,80.44,80.57,62000.0,62.1917,62.3154,62.184,62.2845,62000.0
2014-02-07 14:10:00,80.56,80.58,80.5,80.51,33300.0,62.2767,62.2922,62.2304,62.2381,33300.0
2014-02-07 14:15:00,80.5,80.53,80.46,80.53,27200.0,62.2304,62.2535,62.1994,62.2535,27200.0
2014-02-07 14:20:00,80.53,80.63,80.52,80.63,34100.0,62.2535,62.3308,62.2458,62.3308,34100.0
2014-02-07 14:25:00,80.62,80.65,80.6,80.63,25000.0,62.3231,62.3463,62.3077,62.3308,25000.0
2014-02-07 14:30:00,80.64,80.69,80.62,80.62,31700.0,62.3386,62.3772,62.3231,62.3231,31700.0
2014-02-07 14:35:00,80.63,80.72,80.61,80.72,43900.0,62.3308,62.4004,62.3154,62.4004,43900.0
2014-02-07 14:40:00,80.73,80.8,80.71,80.79,32300.0,62.4082,62.4623,62.3927,62.4545,32300.0
2014-02-07 14:45:00,80.8,80.86,80.78,80.8,21000.0,62.4623,62.5086,62.4468,62.4623,21000.0
2014-02-07 14:50:00,80.79,80.79,80.71,80.77,16200.0,62.4545,62.4545,62.3927,62.4391,16200.0
2014-02-07 14:55:00,80.76,80.78,80.73,80.78,18200.0,62.4313,62.4468,62.4082,62.4468,18200.0
2014-02-07 15:00:00,80.79,80.89,80.79,80.87,20500.0,62.4545,62.5318,62.4545,62.5164,20500.0
2014-02-07 15:05:00,80.87,80.88,80.82,80.86,38100.0,62.5164,62.5241,62.4777,62.5086,38100.0
2014-02-07 15:10:00,80.86,80.92,80.86,80.89,33400.0,62.5086,62.555,62.5086,62.5318,33400.0
2014-02-07 15:15:00,80.9,80.94,80.88,80.91,34600.0,62.5396,62.5705,62.5241,62.5473,34600.0
2014-02-07 15:20:00,80.9,80.9,80.79,80.8,39800.0,62.5396,62.5396,62.4545,62.4623,39800.0
2014-02-07 15:25:00,80.8,80.81,80.75,80.78,27100.0,62.4623,62.47,62.4236,62.4468,27100.0
2014-02-07 15:30:00,80.78,80.86,80.78,80.84,31300.0,62.4468,62.5086,62.4468,62.4932,31300.0
2014-02-07 15:35:00,80.84,80.86,80.82,80.83,44500.0,62.4932,62.5086,62.4777,62.4855,44500.0
2014-02-07 15:40:00,80.84,80.84,80.79,80.8,42700.0,62.4932,62.4932,62.4545,62.4623,42700.0
2014-02-07 15:45:00,80.8,80.9,80.8,80.82,75000.0,62.4623,62.5396,62.4623,62.4777,75000.0
2014-02-07 15:50:00,80.82,80.86,80.77,80.86,69900.0,62.4777,62.5086,62.4391,62.5086,69900.0
2014-02-07 15:55:00,80.86,80.89,80.81,80.86,118300.0,62.5086,62.5318,62.47,62.5086,118300.0
2014-02-10 09:30:00,81.33,81.33,80.65,80.87,109400.0,62.872,62.872,62.3463,62.5164,109400.0
2014-02-10 09:35:00,80.95,80.95,80.76,80.84,51500.0,62.5782,62.5782,62.4313,62.4932,51500.0
2014-02-10 09:40:00,80.82,80.86,80.68,80.84,46300.0,62.4777,62.5086,62.3695,62.4932,46300.0
2014-02-10 09:45:00,80.88,81.03,80.82,80.92,59700.0,62.5241,62.6401,62.4777,62.555,59700.0
2014-02-10 09:50:00,80.97,81.01,80.89,80.96,79300.0,62.5937,62.6246,62.5318,62.586,79300.0
2014-02-10 09:55:00,80.97,81.12,80.92,81.08,44500.0,62.5937,62.7096,62.555,62.6787,44500.0
2014-02-10 10:00:00,81.1,81.13,80.97,81.12,112400.0,62.6942,62.7174,62.5937,62.7096,112400.0
2014-02-10 10:05:00,81.12,81.14,81.04,81.04,30400.0,62.7096,62.7251,62.6478,62.6478,30400.0
2014-02-10 10:10:00,81.04,81.18,81.04,81.09,49900.0,62.6478,62.756,62.6478,62.6864,49900.0
2014-02-10 10:15:00,81.09,81.21,81.08,81.21,41400.0,62.6864,62.7792,62.6787,62.7792,41400.0
2014-02-10 10:20:00,81.22,81.35,81.22,81.33,53000.0,62.7869,62.8874,62.7869,62.872,53000.0
2014-02-10 10:25:00,81.33,81.41,81.33,81.39,51100.0,62.872,62.9338,62.872,62.9184,51100.0
2014-02-10 10:30:00,81.38,81.43,81.29,81.33,56900.0,62.9106,62.9493,62.8411,62.872,56900.0
2014-02-10 10:35:00,81.33,81.37,81.32,81.35,46900.0,62.872,62.9029,62.8643,62.8874,46900.0
2014-02-10 10:40:00,81.34,81.4,81.26,81.29,125500.0,62.8797,62.9261,62.8179,62.8411,125500.0
2014-02-10 10:45:00,81.27,81.28,81.15,81.2,37500.0,62.8256,62.8333,62.7328,62.7715,37500.0
2014-02-10 10:50:00,81.19,81.31,81.19,81.3,32600.0,62.7638,62.8565,62.7638,62.8488,32600.0
2014-02-10 10:55:00,81.3,81.36,81.29,81.31,35100.0,62.8488,62.8952,62.8411,62.8565,35100.0
2014-02-10 11:00:00,81.31,81.35,81.3,81.3,49700.0,62.8565,62.8874,62.8488,62.8488,49700.0
2014-02-10 11:05:00,81.31,81.33,81.27,81.28,17500.0,62.8565,62.872,62.8256,62.8333,17500.0
2014-02-10 11:10:00,81.29,81.39,81.29,81.36,29700.0,62.8411,62.9184,62.8411,62.8952,29700.0
2014-02-10 11:15:00,81.37,81.41,81.35,81.39,27100.0,62.9029,62.9338,62.8874,62.9184,27100.0
2014-02-10 11:20:00,81.39,81.48,81.39,81.44,67900.0,62.9184,62.9879,62.9184,62.957,67900.0
2014-02-10 11:25:00,81.45,81.57,81.45,81.57,52900.0,62.9647,63.0575,62.9647,63.0575,52900.0
2014-02-10 11:30:00,81.56,81.65,81.55,81.58,72000.0,63.0498,63.1194,63.0421,63.0652,72000.0
2014-02-10 11:35:00,81.59,81.67,81.58,81.64,65400.0,63.073,63.1348,63.0652,63.1116,65400.0
2014-02-10 11:40:00,81.64,81.72,81.63,81.65,45200.0,63.1116,63.1735,63.1039,63.1194,45200.0
2014-02-10 11:45:00,81.66,81.67,81.58,81.6,23100.0,63.1271,63.1348,63.0652,63.0807,23100.0
2014-02-10 11:50:00,81.6,81.65,81.56,81.56,20200.0,63.0807,63.1194,63.0498,63.0498,20200.0
2014-02-10 11:55:00,81.55,81.61,81.52,81.54,38100.0,63.0421,63.0884,63.0189,63.0343,38100.0
2014-02-10 12:00:00,81.53,81.58,81.51,81.57,29100.0,63.0266,63.0652,63.0111,63.0575,29100.0
2014-02-10 12:05:00,81.58,81.61,81.55,81.56,38800.0,63.0652,63.0884,63.0421,63.0498,38800.0
2014-02-10 12:10:00,81.56,81.66,81.55,81.6,31200.0,63.0498,63.1271,63.0421,63.0807,31200.0
2014-02-10 12:15:00,81.6,81.66,81.59,81.6,29600.0,63.0807,63.1271,63.073,63.0807,29600.0
2014-02-10 12:20:00,81.61,81.68,81.6,81.67,25000.0,63.0884,63.1425,63.0807,63.1348,25000.0
2014-02-10 12:25:00,81.68,81.69,81.63,81.67,22100.0,63.1425,63.1503,63.1039,63.1348,22100.0
2014-02-10 12:30:00,81.66,81.69,81.59,81.61,29300.0,63.1271,63.1503,63.073,63.0884,29300.0
2014-02-10 12:35:00,81.6,81.63,81.56,81.59,38300.0,63.0807,63.1039,63.0498,63.073,38300.0
2014-02-10 12:40:00,81.6,81.61,81.56,81.59,51900.0,63.0807,63.0884,63.0498,63.073,51900.0
2014-02-10 12:45:00,81.58,81.7,81.56,81.7,52200.0,63.0652,63.158,63.0498,63.158,52200.0
2014-02-10 12:50:00,81.69,81.81,81.69,81.8,29800.0,63.1503,63.243,63.1503,63.2353,29800.0
2014-02-10 12:55:00,81.79,81.9,81.71,81.9,64000.0,63.2276,63.3126,63.1657,63.3126,64000.0
2014-02-10 13:00:00,81.89,81.9,81.75,81.82,27400.0,63.3049,63.3126,63.1967,63.2508,27400.0
2014-02-10 13:05:00,81.82,81.9,81.8,81.89,25900.0,63.2508,63.3126,63.2353,63.3049,25900.0
2014-02-10 13:10:00,81.89,81.97,81.87,81.89,43600.0,63.3049,63.3667,63.2894,63.3049,43600.0
2014-02-10 13:15:00,81.89,81.96,81.88,81.88,49500.0,63.3049,63.359,63.2972,63.2972,49500.0
2014-02-10 13:20:00,81.88,81.98,81.87,81.96,56800.0,63.2972,63.3745,63.2894,63.359,56800.0
2014-02-10 13:25:00,81.96,82.0,81.95,81.99,24200.0,63.359,63.3899,63.3513,63.3822,24200.0
2014-02-10 13:30:00,81.97,81.97,81.89,81.92,63400.0,63.3667,63.3667,63.3049,63.3281,63400.0
2014-02-10 13:35:00,81.92,82.05,81.92,82.05,31100.0,63.3281,63.4286,63.3281,63.4286,31100.0
2014-02-10 13:40:00,82.06,82.08,81.99,81.99,30900.0,63.4363,63.4518,63.3822,63.3822,30900.0
2014-02-10 13:45:00,82.0,82.02,81.93,81.97,42600.0,63.3899,63.4054,63.3358,63.3667,42600.0
2014-02-10 13:50:00,81.97,82.02,81.95,81.97,28000.0,63.3667,63.4054,63.3513,63.3667,28000.0
2014-02-10 13:55:00,81.97,82.03,81.94,82.02,23000.0,63.3667,63.4131,63.3435,63.4054,23000.0
2014-02-10 14:00:00,82.03,82.03,81.98,82.0,22200.0,63.4131,63.4131,63.3745,63.3899,22200.0
2014-02-10 14:05:00,82.0,82.04,81.97,82.03,28500.0,63.3899,63.4208,63.3667,63.4131,28500.0
2014-02-10 14:10:00,82.04,82.04,82.01,82.01,23700.0,63.4208,63.4208,63.3977,63.3977,23700.0
2014-02-10 14:15:00,82.02,82.05,81.98,82.04,37600.0,63.4054,63.4286,63.3745,63.4208,37600.0
2014-02-10 14:20:00,82.04,82.16,82.04,82.14,35000.0,63.4208,63.5136,63.4208,63.4982,35000.0
2014-02-10 14:25:00,82.15,82.24,82.1,82.14,63400.0,63.5059,63.5755,63.4672,63.4982,63400.0
2014-02-10 14:30:00,82.14,82.14,82.06,82.11,40000.0,63.4982,63.4982,63.4363,63.475,40000.0
2014-02-10 14:35:00,82.11,82.22,82.09,82.09,45500.0,63.475,63.56,63.4595,63.4595,45500.0
2014-02-10 14:40:00,82.09,82.2,82.09,82.17,68700.0,63.4595,63.5445,63.4595,63.5213,68700.0
2014-02-10 14:45:00,82.16,82.32,82.16,82.3,62900.0,63.5136,63.6373,63.5136,63.6218,62900.0
2014-02-10 14:50:00,82.29,82.34,82.24,82.32,57900.0,63.6141,63.6528,63.5755,63.6373,57900.0
2014-02-10 14:55:00,82.32,82.37,82.29,82.34,38500.0,63.6373,63.676,63.6141,63.6528,38500.0
2014-02-10 15:00:00,82.33,82.37,82.29,82.31,53600.0,63.645,63.676,63.6141,63.6296,53600.0
2014-02-10 15:05:00,82.31,82.35,82.3,82.33,61500.0,63.6296,63.6605,63.6218,63.645,61500.0
2014-02-10 15:10:00,82.32,82.33,82.3,82.31,31600.0,63.6373,63.645,63.6218,63.6296,31600.0
2014-02-10 15:15:00,82.32,82.36,82.3,82.36,44100.0,63.6373,63.6682,63.6218,63.6682,44100.0
2014-02-10 15:20:00,82.36,82.4,82.34,82.34,45600.0,63.6682,63.6991,63.6528,63.6528,45600.0
2014-02-10 15:25:00,82.34,82.38,82.3,82.37,44200.0,63.6528,63.6837,63.6218,63.676,44200.0
2014-02-10 15:30:00,82.36,82.39,82.34,82.38,66300.0,63.6682,63.6914,63.6528,63.6837,66300.0
2014-02-10 15:35:00,82.39,82.43,82.37,82.38,59700.0,63.6914,63.7223,63.676,63.6837,59700.0
2014-02-10 15:40:00,82.38,82.44,82.37,82.39,60900.0,63.6837,63.7301,63.676,63.6914,60900.0
2014-02-10 15:45:00,82.4,82.4,82.26,82.33,90700.0,63.6991,63.6991,63.5909,63.645,90700.0
2014-02-10 15:50:00,82.33,82.39,82.31,82.35,113300.0,63.645,63.6914,63.6296,63.6605,113300.0
2014-02-10 15:55:00,82.35,82.37,82.33,82.36,123700.0,63.6605,63.676,63.645,63.6682,123700.0
2014-02-11 09:30:00,82.41,82.57,82.21,82.24,167100.0,63.7069,63.8306,63.5523,63.5755,167100.0
2014-02-11 09:35:00,82.27,82.41,82.23,82.41,104300.0,63.5986,63.7069,63.5677,63.7069,104300.0
2014-02-11 09:40:00,82.4,82.57,82.34,82.45,28000.0,63.6991,63.8306,63.6528,63.7378,28000.0
2014-02-11 09:45:00,82.46,82.64,82.45,82.55,36300.0,63.7455,63.8847,63.7378,63.8151,36300.0
2014-02-11 09:50:00,82.54,82.67,82.51,82.66,47700.0,63.8074,63.9079,63.7842,63.9001,47700.0
2014-02-11 09:55:00,82.67,82.77,82.67,82.69,34700.0,63.9079,63.9852,63.9079,63.9233,34700.0
2014-02-11 10:00:00,82.69,82.77,82.58,82.75,51000.0,63.9233,63.9852,63.8383,63.9697,51000.0
2014-02-11 10:05:00,82.74,83.06,82.74,82.99,82500.0,63.962,64.2094,63.962,64.1552,82500.0
2014-02-11 10:10:00,82.99,82.99,82.8,82.92,32500.0,64.1552,64.1552,64.0084,64.1011,32500.0
2014-02-11 10:15:00,82.93,83.11,82.93,83.02,59000.0,64.1089,64.248,64.1089,64.1784,59000.0
2014-02-11 10:20:00,83.01,83.18,82.99,83.13,46300.0,64.1707,64.3021,64.1552,64.2635,46300.0
2014-02-11 10:25:00,83.16,83.19,83.0,83.01,57300.0,64.2867,64.3099,64.163,64.1707,57300.0
2014-02-11 10:30:00,83.01,83.01,82.91,82.98,21600.0,64.1707,64.1707,64.0934,64.1475,21600.0
2014-02-11 10:35:00,82.98,83.04,82.97,82.98,29700.0,64.1475,64.1939,64.1398,64.1475,29700.0
2014-02-11 10:40:00,82.99,83.02,82.93,82.93,24900.0,64.1552,64.1784,64.1089,64.1089,24900.0
2014-02-11 10:45:00,82.93,82.97,82.89,82.93,29400.0,64.1089,64.1398,64.0779,64.1089,29400.0
2014-02-11 10:50:00,82.94,83.06,82.91,83.0,31500.0,64.1166,64.2094,64.0934,64.163,31500.0
2014-02-11 10:55:00,83.02,83.07,83.01,83.06,23500.0,64.1784,64.2171,64.1707,64.2094,23500.0
2014-02-11 11:00:00,83.06,83.23,83.05,83.18,38700.0,64.2094,64.3408,64.2016,64.3021,38700.0
2014-02-11 11:05:00,83.18,83.18,83.06,83.16,29800.0,64.3021,64.3021,64.2094,64.2867,29800.0
2014-02-11 11:10:00,83.15,83.19,83.11,83.19,16700.0,64.2789,64.3099,64.248,64.3099,16700.0
2014-02-11 11:15:00,83.2,83.34,83.17,83.34,53900.0,64.3176,64.4258,64.2944,64.4258,53900.0
2014-02-11 11:20:00,83.34,83.37,83.3,83.34,26900.0,64.4258,64.449,64.3949,64.4258,26900.0
2014-02-11 11:25:00,83.34,83.39,83.29,83.37,30300.0,64.4258,64.4645,64.3872,64.449,30300.0
2014-02-11 11:30:00,83.39,83.41,83.3,83.35,22200.0,64.4645,64.4799,64.3949,64.4335,22200.0
2014-02-11 11:35:00,83.35,83.36,83.21,83.22,23400.0,64.4335,64.4413,64.3253,64.333,23400.0
2014-02-11 11:40:00,83.23,83.39,83.23,83.38,19600.0,64.3408,64.4645,64.3408,64.4567,19600.0
2014-02-11 11:45:00,83.39,83.4,83.33,83.34,15800.0,64.4645,64.4722,64.4181,64.4258,15800.0
2014-02-11 11:50:00,83.34,83.4,83.3,83.35,21400.0,64.4258,64.4722,64.3949,64.4335,21400.0
2014-02-11 11:55:00,83.35,83.36,83.3,83.31,24600.0,64.4335,64.4413,64.3949,64.4026,24600.0
2014-02-11 12:00:00,83.32,83.33,83.24,83.29,24100.0,64.4103,64.4181,64.3485,64.3872,24100.0
2014-02-11 12:05:00,83.29,83.29,83.2,83.2,10100.0,64.3872,64.3872,64.3176,64.3176,10100.0
2014-02-11 12:10:00,83.2,83.23,83.17,83.22,12400.0,64.3176,64.3408,64.2944,64.333,12400.0
2014-02-11 12:15:00,83.22,83.23,83.18,83.22,14000.0,64.333,64.3408,64.3021,64.333,14000.0
2014-02-11 12:20:00,83.21,83.24,83.2,83.23,15200.0,64.3253,64.3485,64.3176,64.3408,15200.0
2014-02-11 12:25:00,83.23,83.31,83.22,83.27,32800.0,64.3408,64.4026,64.333,64.3717,32800.0
2014-02-11 12:30:00,83.27,83.34,83.26,83.28,16300.0,64.3717,64.4258,64.364,64.3794,16300.0
2014-02-11 12:35:00,83.28,83.29,83.23,83.23,17300.0,64.3794,64.3872,64.3408,64.3408,17300.0
2014-02-11 12:40:00,83.23,83.25,83.21,83.23,32700.0,64.3408,64.3562,64.3253,64.3408,32700.0
2014-02-11 12:45:00,83.23,83.29,83.22,83.29,12900.0,64.3408,64.3872,64.333,64.3872,12900.0
2014-02-11 12:50:00,83.29,83.29,83.22,83.22,20200.0,64.3872,64.3872,64.333,64.333,20200.0
2014-02-11 12:55:00,83.22,83.33,83.22,83.33,11700.0,64.333,64.4181,64.333,64.4181,11700.0
2014-02-11 13:00:00,83.34,83.39,83.32,83.39,20900.0,64.4258,64.4645,64.4103,64.4645,20900.0
2014-02-11 13:05:00,83.38,83.5,83.36,83.47,20200.0,64.4567,64.5495,64.4413,64.5263,20200.0
2014-02-11 13:10:00,83.48,83.53,83.47,83.53,17100.0,64.534,64.5727,64.5263,64.5727,17100.0
2014-02-11 13:15:00,83.53,83.53,83.42,83.47,18700.0,64.5727,64.5727,64.4877,64.5263,18700.0
2014-02-11 13:20:00,83.47,83.49,83.41,83.42,26500.0,64.5263,64.5418,64.4799,64.4877,26500.0
2014-02-11 13:25:00,83.43,83.46,83.4,83.43,22800.0,64.4954,64.5186,64.4722,64.4954,22800.0
2014-02-11 13:30:00,83.42,83.48,83.42,83.47,15800.0,64.4877,64.534,64.4877,64.5263,15800.0
2014-02-11 13:35:00,83.47,83.5,83.44,83.44,20100.0,64.5263,64.5495,64.5031,64.5031,20100.0
2014-02-11 13:40:00,83.45,83.54,83.45,83.53,14000.0,64.5108,64.5804,64.5108,64.5727,14000.0
2014-02-11 13:45:00,83.53,83.59,83.52,83.54,16600.0,64.5727,64.6191,64.565,64.5804,16600.0
2014-02-11 13:50:00,83.53,83.56,83.48,83.48,28200.0,64.5727,64.5959,64.534,64.534,28200.0
2014-02-11 13:55:00,83.48,83.48,83.44,83.46,19400.0,64.534,64.534,64.5031,64.5186,19400.0
2014-02-11 14:00:00,83.48,83.5,83.44,83.45,18200.0,64.534,64.5495,64.5031,64.5108,18200.0
2014-02-11 14:05:00,83.46,83.49,83.42,83.43,28000.0,64.5186,64.5418,64.4877,64.4954,28000.0
2014-02-11 14:10:00,83.44,83.45,83.34,83.35,15700.0,64.5031,64.5108,64.4258,64.4335,15700.0
2014-02-11 14:15:00,83.35,83.39,83.33,83.37,14800.0,64.4335,64.4645,64.4181,64.449,14800.0
2014-02-11 14:20:00,83.38,83.46,83.37,83.46,17700.0,64.4567,64.5186,64.449,64.5186,17700.0
2014-02-11 14:25:00,83.45,83.46,83.32,83.34,20700.0,64.5108,64.5186,64.4103,64.4258,20700.0
2014-02-11 14:30:00,83.33,83.36,83.3,83.32,16000.0,64.4181,64.4413,64.3949,64.4103,16000.0
2014-02-11 14:35:00,83.31,83.36,83.31,83.36,11500.0,64.4026,64.4413,64.4026,64.4413,11500.0
2014-02-11 14:40:00,83.36,83.44,83.33,83.33,28000.0,64.4413,64.5031,64.4181,64.4181,28000.0
2014-02-11 14:45:00,83.33,83.36,83.31,83.36,27500.0,64.4181,64.4413,64.4026,64.4413,27500.0
2014-02-11 14:50:00,83.35,83.36,83.25,83.26,25000.0,64.4335,64.4413,64.3562,64.364,25000.0
2014-02-11 14:55:00,83.26,83.28,83.21,83.28,40800.0,64.364,64.3794,64.3253,64.3794,40800.0
2014-02-11 15:00:00,83.28,83.32,83.23,83.32,37400.0,64.3794,64.4103,64.3408,64.4103,37400.0
2014-02-11 15:05:00,83.31,83.35,83.23,83.31,29900.0,64.4026,64.4335,64.3408,64.4026,29900.0
2014-02-11 15:10:00,83.33,83.33,83.27,83.3,27100.0,64.4181,64.4181,64.3717,64.3949,27100.0
2014-02-11 15:15:00,83.3,83.35,83.29,83.32,37300.0,64.3949,64.4335,64.3872,64.4103,37300.0
2014-02-11 15:20:00,83.32,83.36,83.29,83.36,29600.0,64.4103,64.4413,64.3872,64.4413,29600.0
2014-02-11 15:25:00,83.36,83.42,83.36,83.39,49500.0,64.4413,64.4877,64.4413,64.4645,49500.0
2014-02-11 15:30:00,83.39,83.4,83.3,83.34,53700.0,64.4645,64.4722,64.3949,64.4258,53700.0
2014-02-11 15:35:00,83.34,83.35,83.3,83.34,40000.0,64.4258,64.4335,64.3949,64.4258,40000.0
2014-02-11 15:40:00,83.34,83.34,83.28,83.32,43100.0,64.4258,64.4258,64.3794,64.4103,43100.0
2014-02-11 15:45:00,83.33,83.35,83.23,83.24,65400.0,64.4181,64.4335,64.3408,64.3485,65400.0
2014-02-11 15:50:00,83.25,83.25,83.18,83.22,87700.0,64.3562,64.3562,64.3021,64.333,87700.0
2014-02-11 15:55:00,83.22,83.23,83.12,83.17,184900.0,64.333,64.3408,64.2557,64.2944,184900.0
2014-02-12 09:30:00,82.76,82.85,82.41,82.46,98000.0,63.9774,64.047,63.7069,63.7455,98000.0
2014-02-12 09:35:00,82.47,82.55,82.31,82.55,49700.0,63.7533,63.8151,63.6296,63.8151,49700.0
2014-02-12 09:40:00,82.56,82.66,82.54,82.6,70100.0,63.8228,63.9001,63.8074,63.8538,70100.0
2014-02-12 09:45:00,82.61,82.89,82.61,82.84,106800.0,63.8615,64.0779,63.8615,64.0393,106800.0
2014-02-12 09:50:00,82.83,83.1,82.83,83.04,39400.0,64.0316,64.2403,64.0316,64.1939,39400.0
2014-02-12 09:55:00,83.04,83.08,82.83,82.97,76700.0,64.1939,64.2248,64.0316,64.1398,76700.0
2014-02-12 10:00:00,82.95,82.97,82.82,82.85,105300.0,64.1243,64.1398,64.0238,64.047,105300.0
2014-02-12 10:05:00,82.85,82.88,82.7,82.72,24100.0,64.047,64.0702,63.9311,63.9465,24100.0
2014-02-12 10:10:00,82.71,82.84,82.67,82.84,31400.0,63.9388,64.0393,63.9079,64.0393,31400.0
2014-02-12 10:15:00,82.84,82.84,82.65,82.65,25800.0,64.0393,64.0393,63.8924,63.8924,25800.0
2014-02-12 10:20:00,82.65,82.74,82.62,82.62,63000.0,63.8924,63.962,63.8692,63.8692,63000.0
2014-02-12 10:25:00,82.62,82.66,82.55,82.59,101800.0,63.8692,63.9001,63.8151,63.846,101800.0
2014-02-12 10:30:00,82.57,82.58,82.45,82.45,21700.0,63.8306,63.8383,63.7378,63.7378,21700.0
2014-02-12 10:35:00,82.45,82.46,82.37,82.41,26100.0,63.7378,63.7455,63.676,63.7069,26100.0
2014-02-12 10:40:00,82.42,82.42,82.31,82.31,18100.0,63.7146,63.7146,63.6296,63.6296,18100.0
2014-02-12 10:45:00,82.32,82.36,82.25,82.3,30000.0,63.6373,63.6682,63.5832,63.6218,30000.0
2014-02-12 10:50:00,82.31,82.34,82.23,82.3,28700.0,63.6296,63.6528,63.5677,63.6218,28700.0
2014-02-12 10:55:00,82.3,82.31,82.24,82.25,18000.0,63.6218,63.6296,63.5755,63.5832,18000.0
2014-02-12 11:00:00,82.25,82.3,82.25,82.29,27600.0,63.5832,63.6218,63.5832,63.6141,27600.0
2014-02-12 11:05:00,82.31,82.37,82.26,82.37,111700.0,63.6296,63.676,63.5909,63.676,111700.0
2014-02-12 11:10:00,82.37,82.38,82.31,82.32,39900.0,63.676,63.6837,63.6296,63.6373,39900.0
2014-02-12 11:15:00,82.33,82.37,82.33,82.33,33500.0,63.645,63.676,63.645,63.645,33500.0
2014-02-12 11:20:00,82.33,82.33,82.21,82.21,31000.0,63.645,63.645,63.5523,63.5523,31000.0
2014-02-12 11:25:00,82.21,82.23,82.17,82.21,22700.0,63.5523,63.5677,63.5213,63.5523,22700.0
2014-02-12 11:30:00,82.21,82.29,82.19,82.28,13300.0,63.5523,63.6141,63.5368,63.6064,13300.0
2014-02-12 11:35:00,82.29,82.35,82.27,82.35,18200.0,63.6141,63.6605,63.5986,63.6605,18200.0
2014-02-12 11:40:00,82.35,82.38,82.26,82.28,20800.0,63.6605,63.6837,63.5909,63.6064,20800.0
2014-02-12 11:45:00,82.28,82.28,82.15,82.18,32000.0,63.6064,63.6064,63.5059,63.5291,32000.0
2014-02-12 11:50:00,82.18,82.21,82.17,82.18,31600.0,63.5291,63.5523,63.5213,63.5291,31600.0
2014-02-12 11:55:00,82.18,82.31,82.18,82.3,21200.0,63.5291,63.6296,63.5291,63.6218,21200.0
2014-02-12 12:00:00,82.29,82.3,82.28,82.3,19200.0,63.6141,63.6218,63.6064,63.6218,19200.0
2014-02-12 12:05:00,82.3,82.35,82.27,82.29,28600.0,63.6218,63.6605,63.5986,63.6141,28600.0
2014-02-12 12:10:00,82.29,82.35,82.28,82.3,17500.0,63.6141,63.6605,63.6064,63.6218,17500.0
2014-02-12 12:15:00,82.29,82.3,82.26,82.26,19800.0,63.6141,63.6218,63.5909,63.5909,19800.0
2014-02-12 12:20:00,82.27,82.28,82.23,82.26,14400.0,63.5986,63.6064,63.5677,63.5909,14400.0
2014-02-12 12:25:00,82.26,82.3,82.24,82.3,13100.0,63.5909,63.6218,63.5755,63.6218,13100.0
2014-02-12 12:30:00,82.31,82.35,82.31,82.32,13700.0,63.6296,63.6605,63.6296,63.6373,13700.0
2014-02-12 12:35:00,82.33,82.33,82.26,82.27,18500.0,63.645,63.645,63.5909,63.5986,18500.0
2014-02-12 12:40:00,82.27,82.31,82.27,82.3,13300.0,63.5986,63.6296,63.5986,63.6218,13300.0
2014-02-12 12:45:00,82.3,82.33,82.28,82.29,45900.0,63.6218,63.645,63.6064,63.6141,45900.0
2014-02-12 12:50:00,82.28,82.34,82.27,82.34,26700.0,63.6064,63.6528,63.5986,63.6528,26700.0
2014-02-12 12:55:00,82.33,82.36,82.3,82.31,17500.0,63.645,63.6682,63.6218,63.6296,17500.0
2014-02-12 13:00:00,82.32,82.35,82.31,82.35,16500.0,63.6373,63.6605,63.6296,63.6605,16500.0
2014-02-12 13:05:00,82.35,82.36,82.3,82.31,34100.0,63.6605,63.6682,63.6218,63.6296,34100.0
2014-02-12 13:10:00,82.32,82.34,82.31,82.33,16300.0,63.6373,63.6528,63.6296,63.645,16300.0
2014-02-12 13:15:00,82.32,82.35,82.32,82.33,28800.0,63.6373,63.6605,63.6373,63.645,28800.0
2014-02-12 13:20:00,82.33,82.34,82.29,82.3,23300.0,63.645,63.6528,63.6141,63.6218,23300.0
2014-02-12 13:25:00,82.3,82.31,82.27,82.28,29500.0,63.6218,63.6296,63.5986,63.6064,29500.0
2014-02-12 13:30:00,82.28,82.33,82.27,82.3,16100.0,63.6064,63.645,63.5986,63.6218,16100.0
2014-02-12 13:35:00,82.3,82.31,82.27,82.29,18900.0,63.6218,63.6296,63.5986,63.6141,18900.0
2014-02-12 13:40:00,82.29,82.29,82.21,82.21,24300.0,63.6141,63.6141,63.5523,63.5523,24300.0
2014-02-12 13:45:00,82.21,82.22,82.19,82.21,18700.0,63.5523,63.56,63.5368,63.5523,18700.0
2014-02-12 13:50:00,82.2,82.2,82.04,82.05,43600.0,63.5445,63.5445,63.4208,63.4286,43600.0
2014-02-12 13:55:00,82.05,82.07,82.01,82.07,40600.0,63.4286,63.444,63.3977,63.444,40600.0
2014-02-12 14:00:00,82.05,82.14,82.05,82.09,50600.0,63.4286,63.4982,63.4286,63.4595,50600.0
2014-02-12 14:05:00,82.1,82.19,82.08,82.17,56700.0,63.4672,63.5368,63.4518,63.5213,56700.0
2014-02-12 14:10:00,82.18,82.18,82.08,82.1,18800.0,63.5291,63.5291,63.4518,63.4672,18800.0
2014-02-12 14:15:00,82.09,82.1,82.02,82.04,93600.0,63.4595,63.4672,63.4054,63.4208,93600.0
2014-02-12 14:20:00,82.05,82.06,82.0,82.01,23400.0,63.4286,63.4363,63.3899,63.3977,23400.0
2014-02-12 14:25:00,82.01,82.01,81.95,81.98,34600.0,63.3977,63.3977,63.3513,63.3745,34600.0
2014-02-12 14:30:00,81.97,82.0,81.91,82.0,26700.0,63.3667,63.3899,63.3203,63.3899,26700.0
2014-02-12 14:35:00,82.0,82.01,81.95,81.95,19400.0,63.3899,63.3977,63.3513,63.3513,19400.0
2014-02-12 14:40:00,81.96,81.99,81.96,81.99,18400.0,63.359,63.3822,63.359,63.3822,18400.0
2014-02-12 14:45:00,81.98,81.99,81.92,81.92,43800.0,63.3745,63.3822,63.3281,63.3281,43800.0
2014-02-12 14:50:00,81.93,81.98,81.93,81.97,19400.0,63.3358,63.3745,63.3358,63.3667,19400.0
2014-02-12 14:55:00,81.96,81.98,81.94,81.95,24200.0,63.359,63.3745,63.3435,63.3513,24200.0
2014-02-12 15:00:00,81.96,81.99,81.94,81.94,27500.0,63.359,63.3822,63.3435,63.3435,27500.0
2014-02-12 15:05:00,81.94,81.97,81.92,81.95,32400.0,63.3435,63.3667,63.3281,63.3513,32400.0
2014-02-12 15:10:00,81.95,81.96,81.9,81.92,38900.0,63.3513,63.359,63.3126,63.3281,38900.0
2014-02-12 15:15:00,81.92,81.98,81.89,81.95,88200.0,63.3281,63.3745,63.3049,63.3513,88200.0
2014-02-12 15:20:00,81.95,81.97,81.88,81.91,56900.0,63.3513,63.3667,63.2972,63.3203,56900.0
2014-02-12 15:25:00,81.91,81.95,81.9,81.91,29200.0,63.3203,63.3513,63.3126,63.3203,29200.0
2014-02-12 15:30:00,81.91,82.0,81.91,81.98,200600.0,63.3203,63.3899,63.3203,63.3745,200600.0
2014-02-12 15:35:00,81.97,82.0,81.89,81.99,176300.0,63.3667,63.3899,63.3049,63.3822,176300.0
2014-02-12 15:40:00,82.0,82.18,82.0,82.17,32100.0,63.3899,63.5291,63.3899,63.5213,32100.0
2014-02-12 15:45:00,82.17,82.18,82.09,82.14,106400.0,63.5213,63.5291,63.4595,63.4982,106400.0
2014-02-12 15:50:00,82.14,82.17,82.12,82.12,122600.0,63.4982,63.5213,63.4827,63.4827,122600.0
2014-02-12 15:55:00,82.12,82.27,82.12,82.27,149700.0,63.4827,63.5986,63.4827,63.5986,149700.0
2014-02-13 09:30:00,81.78,81.98,81.63,81.81,113800.0,63.2199,63.3745,63.1039,63.243,113800.0
2014-02-13 09:35:00,81.83,81.91,81.56,81.65,32000.0,63.2585,63.3203,63.0498,63.1194,32000.0
2014-02-13 09:40:00,81.64,81.76,81.62,81.75,31600.0,63.1116,63.2044,63.0962,63.1967,31600.0
2014-02-13 09:45:00,81.76,81.98,81.75,81.95,58000.0,63.2044,63.3745,63.1967,63.3513,58000.0
2014-02-13 09:50:00,81.96,82.06,81.87,81.89,25000.0,63.359,63.4363,63.2894,63.3049,25000.0
2014-02-13 09:55:00,81.87,81.99,81.84,81.91,24400.0,63.2894,63.3822,63.2662,63.3203,24400.0
2014-02-13 10:00:00,81.92,82.01,81.88,81.92,42300.0,63.3281,63.3977,63.2972,63.3281,42300.0
2014-02-13 10:05:00,81.92,82.14,81.9,82.14,82600.0,63.3281,63.4982,63.3126,63.4982,82600.0
2014-02-13 10:10:00,82.14,82.26,82.13,82.14,97100.0,63.4982,63.5909,63.4904,63.4982,97100.0
2014-02-13 10:15:00,82.14,82.23,82.08,82.16,20600.0,63.4982,63.5677,63.4518,63.5136,20600.0
2014-02-13 10:20:00,82.2,82.22,82.06,82.12,17300.0,63.5445,63.56,63.4363,63.4827,17300.0
2014-02-13 10:25:00,82.11,82.16,82.09,82.11,11800.0,63.475,63.5136,63.4595,63.475,11800.0
2014-02-13 10:30:00,82.1,82.1,81.96,81.97,30100.0,63.4672,63.4672,63.359,63.3667,30100.0
2014-02-13 10:35:00,81.97,82.06,81.95,82.05,14800.0,63.3667,63.4363,63.3513,63.4286,14800.0
2014-02-13 10:40:00,82.05,82.15,82.05,82.15,13300.0,63.4286,63.5059,63.4286,63.5059,13300.0
2014-02-13 10:45:00,82.17,82.21,82.15,82.19,77300.0,63.5213,63.5523,63.5059,63.5368,77300.0
2014-02-13 10:50:00,82.19,82.36,82.19,82.35,13400.0,63.5368,63.6682,63.5368,63.6605,13400.0
2014-02-13 10:55:00,82.35,82.41,82.27,82.29,26300.0,63.6605,63.7069,63.5986,63.6141,26300.0
2014-02-13 11:00:00,82.3,82.31,82.23,82.23,22300.0,63.6218,63.6296,63.5677,63.5677,22300.0
2014-02-13 11:05:00,82.22,82.25,82.22,82.24,17700.0,63.56,63.5832,63.56,63.5755,17700.0
2014-02-13 11:10:00,82.25,82.31,82.23,82.29,30600.0,63.5832,63.6296,63.5677,63.6141,30600.0
2014-02-13 11:15:00,82.3,82.38,82.28,82.36,26100.0,63.6218,63.6837,63.6064,63.6682,26100.0
2014-02-13 11:20:00,82.38,82.49,82.38,82.44,29600.0,63.6837,63.7687,63.6837,63.7301,29600.0
2014-02-13 11:25:00,82.43,82.46,82.39,82.41,11900.0,63.7223,63.7455,63.6914,63.7069,11900.0
2014-02-13 11:30:00,82.41,82.47,82.4,82.42,18300.0,63.7069,63.7533,63.6991,63.7146,18300.0
2014-02-13 11:35:00,82.42,82.43,82.4,82.41,14200.0,63.7146,63.7223,63.6991,63.7069,14200.0
2014-02-13 11:40:00,82.42,82.49,82.42,82.49,10000.0,63.7146,63.7687,63.7146,63.7687,10000.0
2014-02-13 11:45:00,82.48,82.59,82.47,82.59,13100.0,63.761,63.846,63.7533,63.846,13100.0
2014-02-13 11:50:00,82.59,82.63,82.58,82.62,17100.0,63.846,63.8769,63.8383,63.8692,17100.0
2014-02-13 11:55:00,82.62,82.69,82.62,82.66,44500.0,63.8692,63.9233,63.8692,63.9001,44500.0
2014-02-13 12:00:00,82.66,82.67,82.62,82.65,26200.0,63.9001,63.9079,63.8692,63.8924,26200.0
2014-02-13 12:05:00,82.64,82.64,82.6,82.6,13000.0,63.8847,63.8847,63.8538,63.8538,13000.0
2014-02-13 12:10:00,82.59,82.61,82.56,82.58,19900.0,63.846,63.8615,63.8228,63.8383,19900.0
2014-02-13 12:15:00,82.58,82.64,82.58,82.64,19100.0,63.8383,63.8847,63.8383,63.8847,19100.0
2014-02-13 12:20:00,82.63,82.64,82.58,82.59,21600.0,63.8769,63.8847,63.8383,63.846,21600.0
2014-02-13 12:25:00,82.6,82.61,82.58,82.59,10300.0,63.8538,63.8615,63.8383,63.846,10300.0
2014-02-13 12:30:00,82.59,82.65,82.58,82.62,16300.0,63.846,63.8924,63.8383,63.8692,16300.0
2014-02-13 12:35:00,82.61,82.62,82.6,82.61,15000.0,63.8615,63.8692,63.8538,63.8615,15000.0
2014-02-13 12:40:00,82.61,82.67,82.6,82.67,22200.0,63.8615,63.9079,63.8538,63.9079,22200.0
2014-02-13 12:45:00,82.66,82.75,82.66,82.74,14000.0,63.9001,63.9697,63.9001,63.962,14000.0
2014-02-13 12:50:00,82.74,82.74,82.69,82.69,19700.0,63.962,63.962,63.9233,63.9233,19700.0
2014-02-13 12:55:00,82.69,82.7,82.67,82.67,14400.0,63.9233,63.9311,63.9079,63.9079,14400.0
2014-02-13 13:00:00,82.67,82.68,82.65,82.66,21100.0,63.9079,63.9156,63.8924,63.9001,21100.0
2014-02-13 13:05:00,82.67,82.75,82.67,82.75,11300.0,63.9079,63.9697,63.9079,63.9697,11300.0
2014-02-13 13:10:00,82.76,82.78,82.75,82.76,9800.0,63.9774,63.9929,63.9697,63.9774,9800.0
2014-02-13 13:15:00,82.77,82.85,82.76,82.85,15700.0,63.9852,64.047,63.9774,64.047,15700.0
2014-02-13 13:20:00,82.84,82.84,82.8,82.8,8700.0,64.0393,64.0393,64.0084,64.0084,8700.0
2014-02-13 13:25:00,82.8,82.81,82.77,82.79,15300.0,64.0084,64.0161,63.9852,64.0006,15300.0
2014-02-13 13:30:00,82.78,82.78,82.71,82.71,12600.0,63.9929,63.9929,63.9388,63.9388,12600.0
2014-02-13 13:35:00,82.71,82.71,82.67,82.68,13300.0,63.9388,63.9388,63.9079,63.9156,13300.0
2014-02-13 13:40:00,82.69,82.72,82.66,82.68,14200.0,63.9233,63.9465,63.9001,63.9156,14200.0
2014-02-13 13:45:00,82.7,82.75,82.7,82.73,14700.0,63.9311,63.9697,63.9311,63.9542,14700.0
2014-02-13 13:50:00,82.73,82.74,82.72,82.72,12100.0,63.9542,63.962,63.9465,63.9465,12100.0
2014-02-13 13:55:00,82.72,82.78,82.72,82.78,10300.0,63.9465,63.9929,63.9465,63.9929,10300.0
2014-02-13 14:00:00,82.79,82.83,82.79,82.81,19100.0,64.0006,64.0316,64.0006,64.0161,19100.0
2014-02-13 14:05:00,82.82,82.84,82.82,82.82,11800.0,64.0238,64.0393,64.0238,64.0238,11800.0
2014-02-13 14:10:00,82.83,82.87,82.82,82.87,24100.0,64.0316,64.0625,64.0238,64.0625,24100.0
2014-02-13 14:15:00,82.87,82.87,82.79,82.79,17000.0,64.0625,64.0625,64.0006,64.0006,17000.0
2014-02-13 14:20:00,82.78,82.82,82.75,82.82,26200.0,63.9929,64.0238,63.9697,64.0238,26200.0
2014-02-13 14:25:00,82.81,82.82,82.73,82.76,23300.0,64.0161,64.0238,63.9542,63.9774,23300.0
2014-02-13 14:30:00,82.75,82.78,82.71,82.71,45200.0,63.9697,63.9929,63.9388,63.9388,45200.0
2014-02-13 14:35:00,82.72,82.75,82.71,82.75,24000.0,63.9465,63.9697,63.9388,63.9697,24000.0
2014-02-13 14:40:00,82.74,82.78,82.72,82.77,18000.0,63.962,63.9929,63.9465,63.9852,18000.0
2014-02-13 14:45:00,82.78,82.81,82.76,82.77,12700.0,63.9929,64.0161,63.9774,63.9852,12700.0
2014-02-13 14:50:00,82.78,82.8,82.76,82.78,22300.0,63.9929,64.0084,63.9774,63.9929,22300.0
2014-02-13 14:55:00,82.78,82.78,82.74,82.78,30100.0,63.9929,63.9929,63.962,63.9929,30100.0
2014-02-13 15:00:00,82.78,82.81,82.76,82.76,25600.0,63.9929,64.0161,63.9774,63.9774,25600.0
2014-02-13 15:05:00,82.76,82.84,82.76,82.84,20300.0,63.9774,64.0393,63.9774,64.0393,20300.0
2014-02-13 15:10:00,82.83,82.84,82.78,82.79,17200.0,64.0316,64.0393,63.9929,64.0006,17200.0
2014-02-13 15:15:00,82.79,82.8,82.75,82.75,26300.0,64.0006,64.0084,63.9697,63.9697,26300.0
2014-02-13 15:20:00,82.76,82.76,82.71,82.76,29200.0,63.9774,63.9774,63.9388,63.9774,29200.0
2014-02-13 15:25:00,82.76,82.81,82.73,82.81,48500.0,63.9774,64.0161,63.9542,64.0161,48500.0
2014-02-13 15:30:00,82.82,82.84,82.78,82.84,38100.0,64.0238,64.0393,63.9929,64.0393,38100.0
2014-02-13 15:35:00,82.83,82.84,82.79,82.81,39500.0,64.0316,64.0393,64.0006,64.0161,39500.0
2014-02-13 15:40:00,82.8,82.82,82.79,82.82,41100.0,64.0084,64.0238,64.0006,64.0238,41100.0
2014-02-13 15:45:00,82.82,82.83,82.76,82.79,69300.0,64.0238,64.0316,63.9774,64.0006,69300.0
2014-02-13 15:50:00,82.78,82.83,82.77,82.83,65700.0,63.9929,64.0316,63.9852,64.0316,65700.0
2014-02-13 15:55:00,82.83,82.9,82.79,82.86,168700.0,64.0316,64.0857,64.0006,64.0547,168700.0
2014-02-14 09:30:00,82.57,82.87,82.54,82.82,61900.0,63.8306,64.0625,63.8074,64.0238,61900.0
2014-02-14 09:35:00,82.84,83.08,82.81,82.9,24200.0,64.0393,64.2248,64.0161,64.0857,24200.0
2014-02-14 09:40:00,82.9,82.9,82.75,82.81,19200.0,64.0857,64.0857,63.9697,64.0161,19200.0
2014-02-14 09:45:00,82.83,83.03,82.83,83.01,15500.0,64.0316,64.1862,64.0316,64.1707,15500.0
2014-02-14 09:50:00,83.01,83.21,82.7,83.13,54700.0,64.1707,64.3253,63.9311,64.2635,54700.0
2014-02-14 09:55:00,83.14,83.18,83.11,83.13,20000.0,64.2712,64.3021,64.248,64.2635,20000.0
2014-02-14 10:00:00,83.16,83.23,83.13,83.22,36600.0,64.2867,64.3408,64.2635,64.333,36600.0
2014-02-14 10:05:00,83.22,83.39,83.2,83.37,62100.0,64.333,64.4645,64.3176,64.449,62100.0
2014-02-14 10:10:00,83.37,83.62,83.36,83.61,40800.0,64.449,64.6423,64.4413,64.6345,40800.0
2014-02-14 10:15:00,83.62,83.65,83.52,83.52,44900.0,64.6423,64.6655,64.565,64.565,44900.0
2014-02-14 10:20:00,83.51,83.57,83.45,83.51,17000.0,64.5572,64.6036,64.5108,64.5572,17000.0
2014-02-14 10:25:00,83.52,83.62,83.51,83.55,14500.0,64.565,64.6423,64.5572,64.5881,14500.0
2014-02-14 10:30:00,83.55,83.63,83.51,83.6,26300.0,64.5881,64.65,64.5572,64.6268,26300.0
2014-02-14 10:35:00,83.62,83.62,83.52,83.55,20000.0,64.6423,64.6423,64.565,64.5881,20000.0
2014-02-14 10:40:00,83.54,83.61,83.53,83.59,20300.0,64.5804,64.6345,64.5727,64.6191,20300.0
2014-02-14 10:45:00,83.59,83.6,83.56,83.58,16900.0,64.6191,64.6268,64.5959,64.6113,16900.0
2014-02-14 10:50:00,83.58,83.59,83.53,83.54,11700.0,64.6113,64.6191,64.5727,64.5804,11700.0
2014-02-14 10:55:00,83.54,83.59,83.49,83.49,14500.0,64.5804,64.6191,64.5418,64.5418,14500.0
2014-02-14 11:00:00,83.49,83.52,83.49,83.49,14800.0,64.5418,64.565,64.5418,64.5418,14800.0
2014-02-14 11:05:00,83.49,83.51,83.44,83.44,12800.0,64.5418,64.5572,64.5031,64.5031,12800.0
2014-02-14 11:10:00,83.46,83.49,83.42,83.43,10600.0,64.5186,64.5418,64.4877,64.4954,10600.0
2014-02-14 11:15:00,83.42,83.45,83.4,83.44,10400.0,64.4877,64.5108,64.4722,64.5031,10400.0
2014-02-14 11:20:00,83.44,83.45,83.4,83.4,8700.0,64.5031,64.5108,64.4722,64.4722,8700.0
2014-02-14 11:25:00,83.4,83.44,83.4,83.42,12200.0,64.4722,64.5031,64.4722,64.4877,12200.0
2014-02-14 11:30:00,83.42,83.44,83.41,83.44,9000.0,64.4877,64.5031,64.4799,64.5031,9000.0
2014-02-14 11:35:00,83.44,83.53,83.44,83.52,14500.0,64.5031,64.5727,64.5031,64.565,14500.0
2014-02-14 11:40:00,83.53,83.56,83.49,83.51,12400.0,64.5727,64.5959,64.5418,64.5572,12400.0
2014-02-14 11:45:00,83.51,83.57,83.51,83.57,13600.0,64.5572,64.6036,64.5572,64.6036,13600.0
2014-02-14 11:50:00,83.55,83.6,83.53,83.54,26100.0,64.5881,64.6268,64.5727,64.5804,26100.0
2014-02-14 11:55:00,83.54,83.57,83.54,83.56,10700.0,64.5804,64.6036,64.5804,64.5959,10700.0
2014-02-14 12:00:00,83.56,83.59,83.55,83.58,13400.0,64.5959,64.6191,64.5881,64.6113,13400.0
2014-02-14 12:05:00,83.58,83.59,83.55,83.55,11100.0,64.6113,64.6191,64.5881,64.5881,11100.0
2014-02-14 12:10:00,83.56,83.59,83.55,83.59,12400.0,64.5959,64.6191,64.5881,64.6191,12400.0
2014-02-14 12:15:00,83.6,83.64,83.59,83.6,10900.0,64.6268,64.6577,64.6191,64.6268,10900.0
2014-02-14 12:20:00,83.59,83.59,83.55,83.58,25800.0,64.6191,64.6191,64.5881,64.6113,25800.0
2014-02-14 12:25:00,83.58,83.59,83.57,83.57,5800.0,64.6113,64.6191,64.6036,64.6036,5800.0
2014-02-14 12:30:00,83.58,83.63,83.57,83.61,14000.0,64.6113,64.65,64.6036,64.6345,14000.0
2014-02-14 12:35:00,83.61,83.61,83.55,83.58,5200.0,64.6345,64.6345,64.5881,64.6113,5200.0
2014-02-14 12:40:00,83.57,83.6,83.56,83.6,11300.0,64.6036,64.6268,64.5959,64.6268,11300.0
2014-02-14 12:45:00,83.59,83.61,83.59,83.6,7800.0,64.6191,64.6345,64.6191,64.6268,7800.0
2014-02-14 12:50:00,83.62,83.65,83.61,83.65,17100.0,64.6423,64.6655,64.6345,64.6655,17100.0
2014-02-14 12:55:00,83.65,83.73,83.65,83.72,24500.0,64.6655,64.7273,64.6655,64.7196,24500.0
2014-02-14 13:00:00,83.72,83.74,83.7,83.72,12900.0,64.7196,64.735,64.7041,64.7196,12900.0
2014-02-14 13:05:00,83.73,83.73,83.65,83.66,23600.0,64.7273,64.7273,64.6655,64.6732,23600.0
2014-02-14 13:10:00,83.67,83.67,83.62,83.65,7400.0,64.6809,64.6809,64.6423,64.6655,7400.0
2014-02-14 13:15:00,83.65,83.68,83.64,83.64,13000.0,64.6655,64.6886,64.6577,64.6577,13000.0
2014-02-14 13:20:00,83.63,83.67,83.63,83.65,10500.0,64.65,64.6809,64.65,64.6655,10500.0
2014-02-14 13:25:00,83.64,83.77,83.64,83.76,16600.0,64.6577,64.7582,64.6577,64.7505,16600.0
2014-02-14 13:30:00,83.76,83.76,83.69,83.69,11700.0,64.7505,64.7505,64.6964,64.6964,11700.0
2014-02-14 13:35:00,83.69,83.72,83.68,83.72,19600.0,64.6964,64.7196,64.6886,64.7196,19600.0
2014-02-14 13:40:00,83.72,83.74,83.71,83.73,20600.0,64.7196,64.735,64.7118,64.7273,20600.0
2014-02-14 13:45:00,83.73,83.81,83.72,83.81,17000.0,64.7273,64.7891,64.7196,64.7891,17000.0
2014-02-14 13:50:00,83.8,83.82,83.78,83.79,16600.0,64.7814,64.7969,64.7659,64.7737,16600.0
2014-02-14 13:55:00,83.79,83.79,83.72,83.78,66200.0,64.7737,64.7737,64.7196,64.7659,66200.0
2014-02-14 14:00:00,83.78,83.86,83.77,83.86,13700.0,64.7659,64.8278,64.7582,64.8278,13700.0
2014-02-14 14:05:00,83.87,83.87,83.81,83.83,17400.0,64.8355,64.8355,64.7891,64.8046,17400.0
2014-02-14 14:10:00,83.84,83.85,83.81,83.83,13600.0,64.8123,64.8201,64.7891,64.8046,13600.0
2014-02-14 14:15:00,83.83,83.87,83.82,83.85,25900.0,64.8046,64.8355,64.7969,64.8201,25900.0
2014-02-14 14:20:00,83.86,83.86,83.83,83.85,17700.0,64.8278,64.8278,64.8046,64.8201,17700.0
2014-02-14 14:25:00,83.85,83.87,83.85,83.85,14300.0,64.8201,64.8355,64.8201,64.8201,14300.0
2014-02-14 14:30:00,83.86,83.88,83.85,83.86,8600.0,64.8278,64.8433,64.8201,64.8278,8600.0
2014-02-14 14:35:00,83.87,83.91,83.87,83.89,10700.0,64.8355,64.8664,64.8355,64.851,10700.0
2014-02-14 14:40:00,83.88,83.93,83.85,83.92,15000.0,64.8433,64.8819,64.8201,64.8742,15000.0
2014-02-14 14:45:00,83.92,83.95,83.89,83.89,12900.0,64.8742,64.8974,64.851,64.851,12900.0
2014-02-14 14:50:00,83.89,83.92,83.89,83.92,13800.0,64.851,64.8742,64.851,64.8742,13800.0
2014-02-14 14:55:00,83.92,83.97,83.91,83.95,21400.0,64.8742,64.9128,64.8664,64.8974,21400.0
2014-02-14 15:00:00,83.95,83.99,83.95,83.98,18100.0,64.8974,64.9283,64.8974,64.9206,18100.0
2014-02-14 15:05:00,83.98,84.0,83.96,83.97,21100.0,64.9206,64.936,64.9051,64.9128,21100.0
2014-02-14 15:10:00,83.97,83.99,83.95,83.95,35200.0,64.9128,64.9283,64.8974,64.8974,35200.0
2014-02-14 15:15:00,83.96,83.96,83.87,83.88,27700.0,64.9051,64.9051,64.8355,64.8433,27700.0
2014-02-14 15:20:00,83.88,83.89,83.85,83.89,17800.0,64.8433,64.851,64.8201,64.851,17800.0
2014-02-14 15:25:00,83.89,83.95,83.88,83.94,13000.0,64.851,64.8974,64.8433,64.8896,13000.0
2014-02-14 15:30:00,83.95,83.95,83.93,83.94,22400.0,64.8974,64.8974,64.8819,64.8896,22400.0
2014-02-14 15:35:00,83.95,83.96,83.93,83.93,32100.0,64.8974,64.9051,64.8819,64.8819,32100.0
2014-02-14 15:40:00,83.93,83.95,83.91,83.92,58500.0,64.8819,64.8974,64.8664,64.8742,58500.0
2014-02-14 15:45:00,83.92,83.92,83.87,83.9,41800.0,64.8742,64.8742,64.8355,64.8587,41800.0
2014-02-14 15:50:00,83.9,83.93,83.88,83.9,54200.0,64.8587,64.8819,64.8433,64.8587,54200.0
2014-02-14 15:55:00,83.9,84.07,83.89,84.02,147200.0,64.8587,64.9901,64.851,64.9515,147200.0
2014-02-18 09:30:00,84.08,84.51,84.07,84.51,83800.0,64.9979,65.3303,64.9901,65.3303,83800.0
2014-02-18 09:35:00,84.49,84.61,84.32,84.56,51600.0,65.3148,65.4076,65.1834,65.3689,51600.0
2014-02-18 09:40:00,84.57,84.64,84.31,84.42,100900.0,65.3767,65.4308,65.1757,65.2607,100900.0
2014-02-18 09:45:00,84.41,84.78,84.4,84.74,90300.0,65.253,65.539,65.2452,65.5081,90300.0
2014-02-18 09:50:00,84.78,84.79,84.7,84.7,43900.0,65.539,65.5467,65.4772,65.4772,43900.0
2014-02-18 09:55:00,84.71,84.73,84.31,84.31,46000.0,65.4849,65.5003,65.1757,65.1757,46000.0
2014-02-18 10:00:00,84.3,84.38,84.12,84.15,31000.0,65.1679,65.2298,65.0288,65.052,31000.0
2014-02-18 10:05:00,84.14,84.27,84.12,84.26,25200.0,65.0442,65.1447,65.0288,65.137,25200.0
2014-02-18 10:10:00,84.26,84.34,84.18,84.31,38700.0,65.137,65.1989,65.0752,65.1757,38700.0
2014-02-18 10:15:00,84.3,84.37,84.3,84.32,35200.0,65.1679,65.222,65.1679,65.1834,35200.0
2014-02-18 10:20:00,84.31,84.42,84.3,84.41,37100.0,65.1757,65.2607,65.1679,65.253,37100.0
2014-02-18 10:25:00,84.41,84.47,84.33,84.39,38300.0,65.253,65.2994,65.1911,65.2375,38300.0
2014-02-18 10:30:00,84.4,84.47,84.28,84.3,37100.0,65.2452,65.2994,65.1525,65.1679,37100.0
2014-02-18 10:35:00,84.31,84.38,84.25,84.31,22500.0,65.1757,65.2298,65.1293,65.1757,22500.0
2014-02-18 10:40:00,84.32,84.37,84.3,84.32,20600.0,65.1834,65.222,65.1679,65.1834,20600.0
2014-02-18 10:45:00,84.32,84.36,84.28,84.31,32100.0,65.1834,65.2143,65.1525,65.1757,32100.0
2014-02-18 10:50:00,84.31,84.32,84.25,84.29,21700.0,65.1757,65.1834,65.1293,65.1602,21700.0
2014-02-18 10:55:00,84.3,84.37,84.29,84.35,30000.0,65.1679,65.222,65.1602,65.2066,30000.0
2014-02-18 11:00:00,84.36,84.36,84.3,84.31,30300.0,65.2143,65.2143,65.1679,65.1757,30300.0
2014-02-18 11:05:00,84.31,84.38,84.29,84.36,17300.0,65.1757,65.2298,65.1602,65.2143,17300.0
2014-02-18 11:10:00,84.36,84.44,84.35,84.42,23500.0,65.2143,65.2762,65.2066,65.2607,23500.0
2014-02-18 11:15:00,84.42,84.46,84.4,84.45,18400.0,65.2607,65.2916,65.2452,65.2839,18400.0
2014-02-18 11:20:00,84.45,84.45,84.36,84.39,11100.0,65.2839,65.2839,65.2143,65.2375,11100.0
2014-02-18 11:25:00,84.38,84.41,84.34,84.37,22700.0,65.2298,65.253,65.1989,65.222,22700.0
2014-02-18 11:30:00,84.35,84.4,84.35,84.38,20300.0,65.2066,65.2452,65.2066,65.2298,20300.0
2014-02-18 11:35:00,84.37,84.4,84.35,84.38,15400.0,65.222,65.2452,65.2066,65.2298,15400.0
2014-02-18 11:40:00,84.38,84.4,84.34,84.38,23100.0,65.2298,65.2452,65.1989,65.2298,23100.0
2014-02-18 11:45:00,84.38,84.39,84.3,84.32,22100.0,65.2298,65.2375,65.1679,65.1834,22100.0
2014-02-18 11:50:00,84.32,84.36,84.3,84.34,27200.0,65.1834,65.2143,65.1679,65.1989,27200.0
2014-02-18 11:55:00,84.33,84.33,84.24,84.25,21900.0,65.1911,65.1911,65.1216,65.1293,21900.0
2014-02-18 12:00:00,84.25,84.33,84.25,84.28,26100.0,65.1293,65.1911,65.1293,65.1525,26100.0
2014-02-18 12:05:00,84.3,84.31,84.23,84.23,31300.0,65.1679,65.1757,65.1138,65.1138,31300.0
2014-02-18 12:10:00,84.22,84.23,84.21,84.23,11200.0,65.1061,65.1138,65.0984,65.1138,11200.0
2014-02-18 12:15:00,84.23,84.23,84.2,84.21,13500.0,65.1138,65.1138,65.0906,65.0984,13500.0
2014-02-18 12:20:00,84.2,84.22,84.19,84.21,15600.0,65.0906,65.1061,65.0829,65.0984,15600.0
2014-02-18 12:25:00,84.2,84.21,84.18,84.19,19300.0,65.0906,65.0984,65.0752,65.0829,19300.0
2014-02-18 12:30:00,84.19,84.22,84.18,84.2,24600.0,65.0829,65.1061,65.0752,65.0906,24600.0
2014-02-18 12:35:00,84.2,84.3,84.2,84.29,19300.0,65.0906,65.1679,65.0906,65.1602,19300.0
2014-02-18 12:40:00,84.29,84.31,84.29,84.3,14300.0,65.1602,65.1757,65.1602,65.1679,14300.0
2014-02-18 12:45:00,84.3,84.32,84.27,84.32,17900.0,65.1679,65.1834,65.1447,65.1834,17900.0
2014-02-18 12:50:00,84.33,84.33,84.29,84.31,14100.0,65.1911,65.1911,65.1602,65.1757,14100.0
2014-02-18 12:55:00,84.31,84.37,84.31,84.34,18100.0,65.1757,65.222,65.1757,65.1989,18100.0
2014-02-18 13:00:00,84.35,84.43,84.34,84.43,15900.0,65.2066,65.2684,65.1989,65.2684,15900.0
2014-02-18 13:05:00,84.43,84.46,84.42,84.42,16800.0,65.2684,65.2916,65.2607,65.2607,16800.0
2014-02-18 13:10:00,84.42,84.51,84.42,84.51,38200.0,65.2607,65.3303,65.2607,65.3303,38200.0
2014-02-18 13:15:00,84.49,84.51,84.45,84.47,27000.0,65.3148,65.3303,65.2839,65.2994,27000.0
2014-02-18 13:20:00,84.48,84.49,84.43,84.43,20600.0,65.3071,65.3148,65.2684,65.2684,20600.0
2014-02-18 13:25:00,84.43,84.45,84.41,84.42,17600.0,65.2684,65.2839,65.253,65.2607,17600.0
2014-02-18 13:30:00,84.42,84.42,84.39,84.41,16500.0,65.2607,65.2607,65.2375,65.253,16500.0
2014-02-18 13:35:00,84.41,84.42,84.39,84.41,18200.0,65.253,65.2607,65.2375,65.253,18200.0
2014-02-18 13:40:00,84.42,84.48,84.4,84.47,22800.0,65.2607,65.3071,65.2452,65.2994,22800.0
2014-02-18 13:45:00,84.47,84.48,84.3,84.3,43400.0,65.2994,65.3071,65.1679,65.1679,43400.0
2014-02-18 13:50:00,84.3,84.33,84.29,84.31,21200.0,65.1679,65.1911,65.1602,65.1757,21200.0
2014-02-18 13:55:00,84.32,84.34,84.31,84.33,11900.0,65.1834,65.1989,65.1757,65.1911,11900.0
2014-02-18 14:00:00,84.32,84.33,84.29,84.31,13900.0,65.1834,65.1911,65.1602,65.1757,13900.0
2014-02-18 14:05:00,84.31,84.33,84.26,84.26,11800.0,65.1757,65.1911,65.137,65.137,11800.0
2014-02-18 14:10:00,84.25,84.29,84.23,84.29,13700.0,65.1293,65.1602,65.1138,65.1602,13700.0
2014-02-18 14:15:00,84.3,84.32,84.26,84.27,27800.0,65.1679,65.1834,65.137,65.1447,27800.0
2014-02-18 14:20:00,84.26,84.27,84.2,84.21,21100.0,65.137,65.1447,65.0906,65.0984,21100.0
2014-02-18 14:25:00,84.21,84.22,84.18,84.18,11100.0,65.0984,65.1061,65.0752,65.0752,11100.0
2014-02-18 14:30:00,84.18,84.19,84.14,84.19,19400.0,65.0752,65.0829,65.0442,65.0829,19400.0
2014-02-18 14:35:00,84.19,84.26,84.18,84.25,16400.0,65.0829,65.137,65.0752,65.1293,16400.0
2014-02-18 14:40:00,84.25,84.28,84.24,84.26,14600.0,65.1293,65.1525,65.1216,65.137,14600.0
2014-02-18 14:45:00,84.27,84.36,84.26,84.36,20900.0,65.1447,65.2143,65.137,65.2143,20900.0
2014-02-18 14:50:00,84.36,84.39,84.29,84.3,24000.0,65.2143,65.2375,65.1602,65.1679,24000.0
2014-02-18 14:55:00,84.31,84.32,84.27,84.27,17500.0,65.1757,65.1834,65.1447,65.1447,17500.0
2014-02-18 15:00:00,84.27,84.28,84.26,84.28,24200.0,65.1447,65.1525,65.137,65.1525,24200.0
2014-02-18 15:05:00,84.28,84.34,84.28,84.34,19400.0,65.1525,65.1989,65.1525,65.1989,19400.0
2014-02-18 15:10:00,84.35,84.35,84.32,84.35,21300.0,65.2066,65.2066,65.1834,65.2066,21300.0
2014-02-18 15:15:00,84.35,84.38,84.34,84.37,14600.0,65.2066,65.2298,65.1989,65.222,14600.0
2014-02-18 15:20:00,84.37,84.39,84.36,84.38,20500.0,65.222,65.2375,65.2143,65.2298,20500.0
2014-02-18 15:25:00,84.37,84.43,84.34,84.43,34700.0,65.222,65.2684,65.1989,65.2684,34700.0
2014-02-18 15:30:00,84.43,84.43,84.36,84.36,20700.0,65.2684,65.2684,65.2143,65.2143,20700.0
2014-02-18 15:35:00,84.36,84.44,84.36,84.44,53400.0,65.2143,65.2762,65.2143,65.2762,53400.0
2014-02-18 15:40:00,84.44,84.46,84.44,84.45,24500.0,65.2762,65.2916,65.2762,65.2839,24500.0
2014-02-18 15:45:00,84.46,84.47,84.4,84.42,55900.0,65.2916,65.2994,65.2452,65.2607,55900.0
2014-02-18 15:50:00,84.44,84.46,84.39,84.43,65700.0,65.2762,65.2916,65.2375,65.2684,65700.0
2014-02-18 15:55:00,84.43,84.44,84.35,84.38,88300.0,65.2684,65.2762,65.2066,65.2298,88300.0
2014-02-19 09:30:00,84.27,84.49,84.21,84.3,50100.0,65.1447,65.3148,65.0984,65.1679,50100.0
2014-02-19 09:35:00,84.3,84.38,84.16,84.24,30700.0,65.1679,65.2298,65.0597,65.1216,30700.0
2014-02-19 09:40:00,84.24,84.25,84.18,84.22,14100.0,65.1216,65.1293,65.0752,65.1061,14100.0
2014-02-19 09:45:00,84.25,84.4,84.23,84.37,36400.0,65.1293,65.2452,65.1138,65.222,36400.0
2014-02-19 09:50:00,84.35,84.59,84.35,84.59,61400.0,65.2066,65.3921,65.2066,65.3921,61400.0
2014-02-19 09:55:00,84.6,84.67,84.47,84.58,34600.0,65.3998,65.454,65.2994,65.3844,34600.0
2014-02-19 10:00:00,84.59,84.66,84.55,84.57,20700.0,65.3921,65.4462,65.3612,65.3767,20700.0
2014-02-19 10:05:00,84.58,84.66,84.51,84.66,40400.0,65.3844,65.4462,65.3303,65.4462,40400.0
2014-02-19 10:10:00,84.64,84.77,84.62,84.77,37300.0,65.4308,65.5313,65.4153,65.5313,37300.0
2014-02-19 10:15:00,84.78,84.88,84.78,84.85,32400.0,65.539,65.6163,65.539,65.5931,32400.0
2014-02-19 10:20:00,84.86,84.98,84.83,84.93,47700.0,65.6008,65.6936,65.5776,65.655,47700.0
2014-02-19 10:25:00,84.93,85.0,84.93,84.99,23700.0,65.655,65.7091,65.655,65.7013,23700.0
2014-02-19 10:30:00,84.98,85.0,84.9,84.94,27100.0,65.6936,65.7091,65.6318,65.6627,27100.0
2014-02-19 10:35:00,84.95,84.98,84.75,84.8,47500.0,65.6704,65.6936,65.5158,65.5545,47500.0
2014-02-19 10:40:00,84.8,84.88,84.78,84.86,37800.0,65.5545,65.6163,65.539,65.6008,37800.0
2014-02-19 10:45:00,84.86,84.93,84.84,84.93,14500.0,65.6008,65.655,65.5854,65.655,14500.0
2014-02-19 10:50:00,84.94,85.15,84.94,85.13,52100.0,65.6627,65.825,65.6627,65.8096,52100.0
2014-02-19 10:55:00,85.14,85.15,85.0,85.02,24800.0,65.8173,65.825,65.7091,65.7245,24800.0
2014-02-19 11:00:00,85.02,85.02,84.91,84.92,28600.0,65.7245,65.7245,65.6395,65.6472,28600.0
2014-02-19 11:05:00,84.91,84.94,84.86,84.87,48600.0,65.6395,65.6627,65.6008,65.6086,48600.0
2014-02-19 11:10:00,84.86,84.86,84.78,84.8,20100.0,65.6008,65.6008,65.539,65.5545,20100.0
2014-02-19 11:15:00,84.81,84.88,84.8,84.88,21700.0,65.5622,65.6163,65.5545,65.6163,21700.0
2014-02-19 11:20:00,84.88,84.89,84.84,84.86,15900.0,65.6163,65.624,65.5854,65.6008,15900.0
2014-02-19 11:25:00,84.87,84.94,84.86,84.92,9900.0,65.6086,65.6627,65.6008,65.6472,9900.0
2014-02-19 11:30:00,84.9,84.93,84.87,84.89,12300.0,65.6318,65.655,65.6086,65.624,12300.0
2014-02-19 11:35:00,84.89,84.95,84.88,84.93,20000.0,65.624,65.6704,65.6163,65.655,20000.0
2014-02-19 11:40:00,84.93,85.0,84.91,84.97,38300.0,65.655,65.7091,65.6395,65.6859,38300.0
2014-02-19 11:45:00,84.98,85.18,84.97,85.12,84600.0,65.6936,65.8482,65.6859,65.8018,84600.0
2014-02-19 11:50:00,85.12,85.13,84.99,85.09,47200.0,65.8018,65.8096,65.7013,65.7786,47200.0
2014-02-19 11:55:00,85.08,85.1,84.92,84.92,82300.0,65.7709,65.7864,65.6472,65.6472,82300.0
2014-02-19 12:00:00,84.9,85.02,84.86,85.02,68700.0,65.6318,65.7245,65.6008,65.7245,68700.0
2014-02-19 12:05:00,85.02,85.02,84.85,84.85,32600.0,65.7245,65.7245,65.5931,65.5931,32600.0
2014-02-19 12:10:00,84.85,84.86,84.78,84.85,21600.0,65.5931,65.6008,65.539,65.5931,21600.0
2014-02-19 12:15:00,84.85,84.86,84.71,84.78,20200.0,65.5931,65.6008,65.4849,65.539,20200.0
2014-02-19 12:20:00,84.79,84.79,84.62,84.67,23600.0,65.5467,65.5467,65.4153,65.454,23600.0
2014-02-19 12:25:00,84.66,84.68,84.6,84.61,19100.0,65.4462,65.4617,65.3998,65.4076,19100.0
2014-02-19 12:30:00,84.62,84.66,84.61,84.64,17200.0,65.4153,65.4462,65.4076,65.4308,17200.0
2014-02-19 12:35:00,84.65,84.68,84.62,84.67,14100.0,65.4385,65.4617,65.4153,65.454,14100.0
2014-02-19 12:40:00,84.68,84.77,84.64,84.76,41400.0,65.4617,65.5313,65.4308,65.5235,41400.0
2014-02-19 12:45:00,84.77,84.81,84.72,84.81,41600.0,65.5313,65.5622,65.4926,65.5622,41600.0
2014-02-19 12:50:00,84.81,84.91,84.81,84.87,41800.0,65.5622,65.6395,65.5622,65.6086,41800.0
2014-02-19 12:55:00,84.86,84.95,84.85,84.88,40200.0,65.6008,65.6704,65.5931,65.6163,40200.0
2014-02-19 13:00:00,84.87,84.87,84.81,84.86,31200.0,65.6086,65.6086,65.5622,65.6008,31200.0
2014-02-19 13:05:00,84.85,84.92,84.83,84.92,21200.0,65.5931,65.6472,65.5776,65.6472,21200.0
2014-02-19 13:10:00,84.92,85.03,84.9,85.03,25100.0,65.6472,65.7323,65.6318,65.7323,25100.0
2014-02-19 13:15:00,85.03,85.07,85.03,85.05,23300.0,65.7323,65.7632,65.7323,65.7477,23300.0
2014-02-19 13:20:00,85.05,85.08,85.02,85.08,31000.0,65.7477,65.7709,65.7245,65.7709,31000.0
2014-02-19 13:25:00,85.08,85.09,85.04,85.06,16000.0,65.7709,65.7786,65.74,65.7554,16000.0
2014-02-19 13:30:00,85.06,85.06,85.03,85.05,25700.0,65.7554,65.7554,65.7323,65.7477,25700.0
2014-02-19 13:35:00,85.04,85.07,85.03,85.04,28800.0,65.74,65.7632,65.7323,65.74,28800.0
2014-02-19 13:40:00,85.03,85.03,84.97,84.99,24700.0,65.7323,65.7323,65.6859,65.7013,24700.0
2014-02-19 13:45:00,84.99,85.0,84.89,84.9,38700.0,65.7013,65.7091,65.624,65.6318,38700.0
2014-02-19 13:50:00,84.91,84.96,84.91,84.92,24900.0,65.6395,65.6781,65.6395,65.6472,24900.0
2014-02-19 13:55:00,84.92,84.93,84.8,84.81,17100.0,65.6472,65.655,65.5545,65.5622,17100.0
2014-02-19 14:00:00,84.81,84.91,84.71,84.75,38600.0,65.5622,65.6395,65.4849,65.5158,38600.0
2014-02-19 14:05:00,84.74,84.88,84.74,84.84,27200.0,65.5081,65.6163,65.5081,65.5854,27200.0
2014-02-19 14:10:00,84.82,84.83,84.73,84.74,21400.0,65.5699,65.5776,65.5003,65.5081,21400.0
2014-02-19 14:15:00,84.72,84.75,84.63,84.74,15700.0,65.4926,65.5158,65.423,65.5081,15700.0
2014-02-19 14:20:00,84.73,84.73,84.62,84.71,27700.0,65.5003,65.5003,65.4153,65.4849,27700.0
2014-02-19 14:25:00,84.71,84.77,84.68,84.76,19500.0,65.4849,65.5313,65.4617,65.5235,19500.0
2014-02-19 14:30:00,84.76,84.77,84.63,84.64,23900.0,65.5235,65.5313,65.423,65.4308,23900.0
2014-02-19 14:35:00,84.63,84.65,84.57,84.61,23300.0,65.423,65.4385,65.3767,65.4076,23300.0
2014-02-19 14:40:00,84.62,84.67,84.56,84.56,24300.0,65.4153,65.454,65.3689,65.3689,24300.0
2014-02-19 14:45:00,84.56,84.6,84.55,84.57,15400.0,65.3689,65.3998,65.3612,65.3767,15400.0
2014-02-19 14:50:00,84.57,84.63,84.56,84.62,22700.0,65.3767,65.423,65.3689,65.4153,22700.0
2014-02-19 14:55:00,84.62,84.64,84.51,84.56,42400.0,65.4153,65.4308,65.3303,65.3689,42400.0
2014-02-19 15:00:00,84.56,84.61,84.55,84.58,33700.0,65.3689,65.4076,65.3612,65.3844,33700.0
2014-02-19 15:05:00,84.57,84.63,84.56,84.62,23800.0,65.3767,65.423,65.3689,65.4153,23800.0
2014-02-19 15:10:00,84.62,84.62,84.51,84.56,46000.0,65.4153,65.4153,65.3303,65.3689,46000.0
2014-02-19 15:15:00,84.55,84.59,84.35,84.36,48000.0,65.3612,65.3921,65.2066,65.2143,48000.0
2014-02-19 15:20:00,84.34,84.38,84.3,84.34,36000.0,65.1989,65.2298,65.1679,65.1989,36000.0
2014-02-19 15:25:00,84.34,84.34,84.19,84.21,34900.0,65.1989,65.1989,65.0829,65.0984,34900.0
2014-02-19 15:30:00,84.21,84.28,84.18,84.27,42700.0,65.0984,65.1525,65.0752,65.1447,42700.0
2014-02-19 15:35:00,84.27,84.3,84.22,84.26,54000.0,65.1447,65.1679,65.1061,65.137,54000.0
2014-02-19 15:40:00,84.27,84.3,84.17,84.2,40400.0,65.1447,65.1679,65.0674,65.0906,40400.0
2014-02-19 15:45:00,84.2,84.2,84.04,84.09,91900.0,65.0906,65.0906,64.9669,65.0056,91900.0
2014-02-19 15:50:00,84.09,84.14,84.0,84.02,75900.0,65.0056,65.0442,64.936,64.9515,75900.0
2014-02-19 15:55:00,84.01,84.07,83.98,84.02,136900.0,64.9437,64.9901,64.9206,64.9515,136900.0
2014-02-20 09:30:00,84.18,84.24,83.96,84.13,53800.0,65.0752,65.1216,64.9051,65.0365,53800.0
2014-02-20 09:35:00,84.14,84.37,84.07,84.07,28300.0,65.0442,65.222,64.9901,64.9901,28300.0
2014-02-20 09:40:00,84.08,84.14,83.98,84.07,21100.0,64.9979,65.0442,64.9206,64.9901,21100.0
2014-02-20 09:45:00,84.07,84.09,83.82,83.83,22500.0,64.9901,65.0056,64.7969,64.8046,22500.0
2014-02-20 09:50:00,83.84,83.93,83.64,83.64,22300.0,64.8123,64.8819,64.6577,64.6577,22300.0
2014-02-20 09:55:00,83.67,83.77,83.53,83.54,21100.0,64.6809,64.7582,64.5727,64.5804,21100.0
2014-02-20 10:00:00,83.53,83.66,83.37,83.66,49500.0,64.5727,64.6732,64.449,64.6732,49500.0
2014-02-20 10:05:00,83.64,83.68,83.41,83.43,30000.0,64.6577,64.6886,64.4799,64.4954,30000.0
2014-02-20 10:10:00,83.41,83.68,83.41,83.68,25700.0,64.4799,64.6886,64.4799,64.6886,25700.0
2014-02-20 10:15:00,83.7,83.81,83.64,83.67,22800.0,64.7041,64.7891,64.6577,64.6809,22800.0
2014-02-20 10:20:00,83.68,83.77,83.58,83.58,36100.0,64.6886,64.7582,64.6113,64.6113,36100.0
2014-02-20 10:25:00,83.57,83.61,83.5,83.52,28500.0,64.6036,64.6345,64.5495,64.565,28500.0
2014-02-20 10:30:00,83.53,83.78,83.53,83.74,47000.0,64.5727,64.7659,64.5727,64.735,47000.0
2014-02-20 10:35:00,83.74,83.76,83.62,83.65,29200.0,64.735,64.7505,64.6423,64.6655,29200.0
2014-02-20 10:40:00,83.65,83.71,83.6,83.65,53300.0,64.6655,64.7118,64.6268,64.6655,53300.0
2014-02-20 10:45:00,83.65,83.78,83.65,83.68,27900.0,64.6655,64.7659,64.6655,64.6886,27900.0
2014-02-20 10:50:00,83.69,83.76,83.68,83.75,33100.0,64.6964,64.7505,64.6886,64.7428,33100.0
2014-02-20 10:55:00,83.76,83.89,83.76,83.77,29400.0,64.7505,64.851,64.7505,64.7582,29400.0
2014-02-20 11:00:00,83.77,83.86,83.77,83.85,23000.0,64.7582,64.8278,64.7582,64.8201,23000.0
2014-02-20 11:05:00,83.84,83.91,83.8,83.82,28000.0,64.8123,64.8664,64.7814,64.7969,28000.0
2014-02-20 11:10:00,83.82,83.83,83.69,83.7,17100.0,64.7969,64.8046,64.6964,64.7041,17100.0
2014-02-20 11:15:00,83.7,83.71,83.59,83.59,20200.0,64.7041,64.7118,64.6191,64.6191,20200.0
2014-02-20 11:20:00,83.6,83.66,83.58,83.61,39000.0,64.6268,64.6732,64.6113,64.6345,39000.0
2014-02-20 11:25:00,83.62,83.65,83.58,83.65,20100.0,64.6423,64.6655,64.6113,64.6655,20100.0
2014-02-20 11:30:00,83.66,83.73,83.65,83.71,11400.0,64.6732,64.7273,64.6655,64.7118,11400.0
2014-02-20 11:35:00,83.71,83.73,83.64,83.65,20500.0,64.7118,64.7273,64.6577,64.6655,20500.0
2014-02-20 11:40:00,83.64,83.65,83.58,83.58,11900.0,64.6577,64.6655,64.6113,64.6113,11900.0
2014-02-20 11:45:00,83.6,83.62,83.59,83.61,23800.0,64.6268,64.6423,64.6191,64.6345,23800.0
2014-02-20 11:50:00,83.61,83.61,83.52,83.58,19700.0,64.6345,64.6345,64.565,64.6113,19700.0
2014-02-20 11:55:00,83.59,83.59,83.5,83.52,29900.0,64.6191,64.6191,64.5495,64.565,29900.0
2014-02-20 12:00:00,83.54,83.56,83.51,83.52,15700.0,64.5804,64.5959,64.5572,64.565,15700.0
2014-02-20 12:05:00,83.53,83.63,83.52,83.61,22400.0,64.5727,64.65,64.565,64.6345,22400.0
2014-02-20 12:10:00,83.61,83.61,83.57,83.58,20500.0,64.6345,64.6345,64.6036,64.6113,20500.0
2014-02-20 12:15:00,83.57,83.63,83.56,83.6,27900.0,64.6036,64.65,64.5959,64.6268,27900.0
2014-02-20 12:20:00,83.61,83.63,83.58,83.6,22400.0,64.6345,64.65,64.6113,64.6268,22400.0
2014-02-20 12:25:00,83.6,83.66,83.59,83.66,24600.0,64.6268,64.6732,64.6191,64.6732,24600.0
2014-02-20 12:30:00,83.66,83.67,83.63,83.63,16600.0,64.6732,64.6809,64.65,64.65,16600.0
2014-02-20 12:35:00,83.65,83.67,83.6,83.61,12400.0,64.6655,64.6809,64.6268,64.6345,12400.0
2014-02-20 12:40:00,83.64,83.71,83.64,83.7,14800.0,64.6577,64.7118,64.6577,64.7041,14800.0
2014-02-20 12:45:00,83.7,83.7,83.64,83.68,10400.0,64.7041,64.7041,64.6577,64.6886,10400.0
2014-02-20 12:50:00,83.7,83.72,83.64,83.64,14800.0,64.7041,64.7196,64.6577,64.6577,14800.0
2014-02-20 12:55:00,83.64,83.67,83.62,83.66,13500.0,64.6577,64.6809,64.6423,64.6732,13500.0
2014-02-20 13:00:00,83.67,83.67,83.63,83.63,15300.0,64.6809,64.6809,64.65,64.65,15300.0
2014-02-20 13:05:00,83.63,83.7,83.62,83.7,16700.0,64.65,64.7041,64.6423,64.7041,16700.0
2014-02-20 13:10:00,83.71,83.76,83.7,83.75,14800.0,64.7118,64.7505,64.7041,64.7428,14800.0
2014-02-20 13:15:00,83.76,83.77,83.68,83.68,11900.0,64.7505,64.7582,64.6886,64.6886,11900.0
2014-02-20 13:20:00,83.68,83.72,83.66,83.71,12000.0,64.6886,64.7196,64.6732,64.7118,12000.0
2014-02-20 13:25:00,83.71,83.74,83.7,83.72,12200.0,64.7118,64.735,64.7041,64.7196,12200.0
2014-02-20 13:30:00,83.71,83.81,83.71,83.8,11300.0,64.7118,64.7891,64.7118,64.7814,11300.0
2014-02-20 13:35:00,83.8,83.8,83.73,83.75,9000.0,64.7814,64.7814,64.7273,64.7428,9000.0
2014-02-20 13:40:00,83.74,83.75,83.67,83.67,19800.0,64.735,64.7428,64.6809,64.6809,19800.0
2014-02-20 13:45:00,83.67,83.76,83.67,83.76,11200.0,64.6809,64.7505,64.6809,64.7505,11200.0
2014-02-20 13:50:00,83.77,83.83,83.77,83.8,13400.0,64.7582,64.8046,64.7582,64.7814,13400.0
2014-02-20 13:55:00,83.81,83.81,83.79,83.8,10600.0,64.7891,64.7891,64.7737,64.7814,10600.0
2014-02-20 14:00:00,83.8,83.81,83.73,83.73,18400.0,64.7814,64.7891,64.7273,64.7273,18400.0
2014-02-20 14:05:00,83.73,83.74,83.69,83.71,20700.0,64.7273,64.735,64.6964,64.7118,20700.0
2014-02-20 14:10:00,83.72,83.77,83.71,83.77,15000.0,64.7196,64.7582,64.7118,64.7582,15000.0
2014-02-20 14:15:00,83.78,83.84,83.76,83.78,13200.0,64.7659,64.8123,64.7505,64.7659,13200.0
2014-02-20 14:20:00,83.77,83.81,83.77,83.79,13600.0,64.7582,64.7891,64.7582,64.7737,13600.0
2014-02-20 14:25:00,83.78,83.78,83.66,83.7,14800.0,64.7659,64.7659,64.6732,64.7041,14800.0
2014-02-20 14:30:00,83.71,83.71,83.6,83.62,13600.0,64.7118,64.7118,64.6268,64.6423,13600.0
2014-02-20 14:35:00,83.61,83.71,83.61,83.71,17400.0,64.6345,64.7118,64.6345,64.7118,17400.0
2014-02-20 14:40:00,83.72,83.77,83.72,83.76,11300.0,64.7196,64.7582,64.7196,64.7505,11300.0
2014-02-20 14:45:00,83.75,83.77,83.7,83.71,18700.0,64.7428,64.7582,64.7041,64.7118,18700.0
2014-02-20 14:50:00,83.72,83.76,83.7,83.7,60600.0,64.7196,64.7505,64.7041,64.7041,60600.0
2014-02-20 14:55:00,83.7,83.81,83.7,83.78,17500.0,64.7041,64.7891,64.7041,64.7659,17500.0
2014-02-20 15:00:00,83.77,83.81,83.76,83.76,17900.0,64.7582,64.7891,64.7505,64.7505,17900.0
2014-02-20 15:05:00,83.78,83.8,83.76,83.77,9900.0,64.7659,64.7814,64.7505,64.7582,9900.0
2014-02-20 15:10:00,83.77,83.79,83.74,83.74,12000.0,64.7582,64.7737,64.735,64.735,12000.0
2014-02-20 15:15:00,83.74,83.76,83.74,83.75,8800.0,64.735,64.7505,64.735,64.7428,8800.0
2014-02-20 15:20:00,83.76,83.78,83.71,83.71,27300.0,64.7505,64.7659,64.7118,64.7118,27300.0
2014-02-20 15:25:00,83.71,83.78,83.69,83.76,28000.0,64.7118,64.7659,64.6964,64.7505,28000.0
2014-02-20 15:30:00,83.76,83.8,83.73,83.73,28000.0,64.7505,64.7814,64.7273,64.7273,28000.0
2014-02-20 15:35:00,83.73,83.74,83.7,83.72,34000.0,64.7273,64.735,64.7041,64.7196,34000.0
2014-02-20 15:40:00,83.72,83.8,83.7,83.8,20700.0,64.7196,64.7814,64.7041,64.7814,20700.0
2014-02-20 15:45:00,83.81,83.86,83.81,83.84,34300.0,64.7891,64.8278,64.7891,64.8123,34300.0
2014-02-20 15:50:00,83.85,83.91,83.82,83.83,54800.0,64.8201,64.8664,64.7969,64.8046,54800.0
2014-02-20 15:55:00,83.84,83.85,83.8,83.81,64700.0,64.8123,64.8201,64.7814,64.7891,64700.0
2014-02-21 09:30:00,83.92,83.94,83.74,83.74,145200.0,64.8742,64.8896,64.735,64.735,145200.0
2014-02-21 09:35:00,83.75,83.75,83.37,83.44,57100.0,64.7428,64.7428,64.449,64.5031,57100.0
2014-02-21 09:40:00,83.44,83.7,83.44,83.7,17500.0,64.5031,64.7041,64.5031,64.7041,17500.0
2014-02-21 09:45:00,83.71,83.92,83.71,83.92,23300.0,64.7118,64.8742,64.7118,64.8742,23300.0
2014-02-21 09:50:00,83.93,84.06,83.93,83.99,19100.0,64.8819,64.9824,64.8819,64.9283,19100.0
2014-02-21 09:55:00,83.98,84.0,83.93,83.98,13700.0,64.9206,64.936,64.8819,64.9206,13700.0
2014-02-21 10:00:00,83.97,84.07,83.95,84.05,25600.0,64.9128,64.9901,64.8974,64.9747,25600.0
2014-02-21 10:05:00,84.04,84.04,83.9,83.91,19600.0,64.9669,64.9669,64.8587,64.8664,19600.0
2014-02-21 10:10:00,83.92,83.95,83.83,83.86,14300.0,64.8742,64.8974,64.8046,64.8278,14300.0
2014-02-21 10:15:00,83.89,83.93,83.81,83.81,21300.0,64.851,64.8819,64.7891,64.7891,21300.0
2014-02-21 10:20:00,83.81,83.81,83.7,83.74,27300.0,64.7891,64.7891,64.7041,64.735,27300.0
2014-02-21 10:25:00,83.76,83.8,83.71,83.78,16700.0,64.7505,64.7814,64.7118,64.7659,16700.0
2014-02-21 10:30:00,83.8,83.94,83.8,83.89,18600.0,64.7814,64.8896,64.7814,64.851,18600.0
2014-02-21 10:35:00,83.89,84.0,83.89,83.98,21200.0,64.851,64.936,64.851,64.9206,21200.0
2014-02-21 10:40:00,83.99,84.11,83.98,84.07,22500.0,64.9283,65.0211,64.9206,64.9901,22500.0
2014-02-21 10:45:00,84.06,84.09,84.01,84.04,12600.0,64.9824,65.0056,64.9437,64.9669,12600.0
2014-02-21 10:50:00,84.05,84.05,83.92,83.92,30100.0,64.9747,64.9747,64.8742,64.8742,30100.0
2014-02-21 10:55:00,83.93,83.95,83.9,83.92,19200.0,64.8819,64.8974,64.8587,64.8742,19200.0
2014-02-21 11:00:00,83.91,83.98,83.88,83.98,17400.0,64.8664,64.9206,64.8433,64.9206,17400.0
2014-02-21 11:05:00,83.99,84.0,83.92,83.96,11300.0,64.9283,64.936,64.8742,64.9051,11300.0
2014-02-21 11:10:00,83.95,83.97,83.85,83.87,12300.0,64.8974,64.9128,64.8201,64.8355,12300.0
2014-02-21 11:15:00,83.85,83.97,83.85,83.93,10600.0,64.8201,64.9128,64.8201,64.8819,10600.0
2014-02-21 11:20:00,83.93,83.95,83.92,83.92,12700.0,64.8819,64.8974,64.8742,64.8742,12700.0
2014-02-21 11:25:00,83.92,84.02,83.92,83.95,17400.0,64.8742,64.9515,64.8742,64.8974,17400.0
2014-02-21 11:30:00,83.97,84.05,83.97,84.04,13300.0,64.9128,64.9747,64.9128,64.9669,13300.0
2014-02-21 11:35:00,84.03,84.05,84.01,84.05,10400.0,64.9592,64.9747,64.9437,64.9747,10400.0
2014-02-21 11:40:00,84.04,84.04,84.01,84.02,10300.0,64.9669,64.9669,64.9437,64.9515,10300.0
2014-02-21 11:45:00,84.01,84.03,83.97,84.01,15500.0,64.9437,64.9592,64.9128,64.9437,15500.0
2014-02-21 11:50:00,84.0,84.03,83.98,83.99,12100.0,64.936,64.9592,64.9206,64.9283,12100.0
2014-02-21 11:55:00,84.0,84.02,83.97,83.98,9800.0,64.936,64.9515,64.9128,64.9206,9800.0
2014-02-21 12:00:00,83.98,84.04,83.98,84.04,15900.0,64.9206,64.9669,64.9206,64.9669,15900.0
2014-02-21 12:05:00,84.05,84.05,84.0,84.0,13300.0,64.9747,64.9747,64.936,64.936,13300.0
2014-02-21 12:10:00,84.0,84.05,83.99,83.99,13200.0,64.936,64.9747,64.9283,64.9283,13200.0
2014-02-21 12:15:00,83.99,84.01,83.97,83.99,13100.0,64.9283,64.9437,64.9128,64.9283,13100.0
2014-02-21 12:20:00,84.0,84.04,84.0,84.01,12300.0,64.936,64.9669,64.936,64.9437,12300.0
2014-02-21 12:25:00,84.0,84.04,83.93,83.94,20700.0,64.936,64.9669,64.8819,64.8896,20700.0
2014-02-21 12:30:00,83.94,83.95,83.9,83.91,8800.0,64.8896,64.8974,64.8587,64.8664,8800.0
2014-02-21 12:35:00,83.91,83.94,83.9,83.94,9500.0,64.8664,64.8896,64.8587,64.8896,9500.0
2014-02-21 12:40:00,83.92,83.93,83.86,83.86,10700.0,64.8742,64.8819,64.8278,64.8278,10700.0
2014-02-21 12:45:00,83.86,83.86,83.76,83.82,15600.0,64.8278,64.8278,64.7505,64.7969,15600.0
2014-02-21 12:50:00,83.82,83.86,83.81,83.84,10600.0,64.7969,64.8278,64.7891,64.8123,10600.0
2014-02-21 12:55:00,83.85,83.85,83.8,83.8,8300.0,64.8201,64.8201,64.7814,64.7814,8300.0
2014-02-21 13:00:00,83.8,83.84,83.79,83.82,9200.0,64.7814,64.8123,64.7737,64.7969,9200.0
2014-02-21 13:05:00,83.82,83.87,83.77,83.86,9000.0,64.7969,64.8355,64.7582,64.8278,9000.0
2014-02-21 13:10:00,83.86,83.91,83.84,83.89,6400.0,64.8278,64.8664,64.8123,64.851,6400.0
2014-02-21 13:15:00,83.9,83.93,83.87,83.91,13900.0,64.8587,64.8819,64.8355,64.8664,13900.0
2014-02-21 13:20:00,83.9,83.95,83.89,83.89,13200.0,64.8587,64.8974,64.851,64.851,13200.0
2014-02-21 13:25:00,83.9,83.9,83.85,83.88,6200.0,64.8587,64.8587,64.8201,64.8433,6200.0
2014-02-21 13:30:00,83.89,83.91,83.86,83.88,8500.0,64.851,64.8664,64.8278,64.8433,8500.0
2014-02-21 13:35:00,83.89,83.91,83.77,83.77,20400.0,64.851,64.8664,64.7582,64.7582,20400.0
2014-02-21 13:40:00,83.75,83.76,83.66,83.67,30100.0,64.7428,64.7505,64.6732,64.6809,30100.0
2014-02-21 13:45:00,83.67,83.81,83.66,83.81,28800.0,64.6809,64.7891,64.6732,64.7891,28800.0
2014-02-21 13:50:00,83.8,83.83,83.79,83.8,22000.0,64.7814,64.8046,64.7737,64.7814,22000.0
2014-02-21 13:55:00,83.8,83.86,83.79,83.84,7100.0,64.7814,64.8278,64.7737,64.8123,7100.0
2014-02-21 14:00:00,83.84,83.9,83.84,83.9,13500.0,64.8123,64.8587,64.8123,64.8587,13500.0
2014-02-21 14:05:00,83.91,83.97,83.83,83.88,34500.0,64.8664,64.9128,64.8046,64.8433,34500.0
2014-02-21 14:10:00,83.89,83.91,83.79,83.79,14700.0,64.851,64.8664,64.7737,64.7737,14700.0
2014-02-21 14:15:00,83.79,83.84,83.76,83.76,13300.0,64.7737,64.8123,64.7505,64.7505,13300.0
2014-02-21 14:20:00,83.78,83.81,83.72,83.72,17500.0,64.7659,64.7891,64.7196,64.7196,17500.0
2014-02-21 14:25:00,83.72,83.76,83.71,83.73,13800.0,64.7196,64.7505,64.7118,64.7273,13800.0
2014-02-21 14:30:00,83.73,83.73,83.63,83.68,13700.0,64.7273,64.7273,64.65,64.6886,13700.0
2014-02-21 14:35:00,83.67,83.7,83.62,83.62,13200.0,64.6809,64.7041,64.6423,64.6423,13200.0
2014-02-21 14:40:00,83.62,83.68,83.57,83.66,53000.0,64.6423,64.6886,64.6036,64.6732,53000.0
2014-02-21 14:45:00,83.66,83.67,83.56,83.58,32800.0,64.6732,64.6809,64.5959,64.6113,32800.0
2014-02-21 14:50:00,83.58,83.61,83.57,83.59,21700.0,64.6113,64.6345,64.6036,64.6191,21700.0
2014-02-21 14:55:00,83.59,83.67,83.59,83.62,18900.0,64.6191,64.6809,64.6191,64.6423,18900.0
2014-02-21 15:00:00,83.63,83.69,83.62,83.68,12800.0,64.65,64.6964,64.6423,64.6886,12800.0
2014-02-21 15:05:00,83.68,83.75,83.67,83.75,18700.0,64.6886,64.7428,64.6809,64.7428,18700.0
2014-02-21 15:10:00,83.75,83.75,83.7,83.73,16700.0,64.7428,64.7428,64.7041,64.7273,16700.0
2014-02-21 15:15:00,83.73,83.79,83.73,83.79,13800.0,64.7273,64.7737,64.7273,64.7737,13800.0
2014-02-21 15:20:00,83.79,83.83,83.79,83.82,15300.0,64.7737,64.8046,64.7737,64.7969,15300.0
2014-02-21 15:25:00,83.83,83.91,83.83,83.89,13400.0,64.8046,64.8664,64.8046,64.851,13400.0
2014-02-21 15:30:00,83.88,83.91,83.83,83.84,13100.0,64.8433,64.8664,64.8046,64.8123,13100.0
2014-02-21 15:35:00,83.84,83.84,83.77,83.78,31000.0,64.8123,64.8123,64.7582,64.7659,31000.0
2014-02-21 15:40:00,83.79,83.82,83.78,83.8,15700.0,64.7737,64.7969,64.7659,64.7814,15700.0
2014-02-21 15:45:00,83.81,83.86,83.8,83.81,46200.0,64.7891,64.8278,64.7814,64.7891,46200.0
2014-02-21 15:50:00,83.8,83.81,83.77,83.8,29400.0,64.7814,64.7891,64.7582,64.7814,29400.0
2014-02-21 15:55:00,83.81,83.81,83.7,83.78,89900.0,64.7891,64.7891,64.7041,64.7659,89900.0
2014-02-24 09:30:00,83.83,84.12,83.8,84.08,40200.0,64.8046,65.0288,64.7814,64.9979,40200.0
2014-02-24 09:35:00,84.05,84.21,83.95,84.17,26000.0,64.9747,65.0984,64.8974,65.0674,26000.0
2014-02-24 09:40:00,84.17,84.21,83.97,84.12,13100.0,65.0674,65.0984,64.9128,65.0288,13100.0
2014-02-24 09:45:00,84.08,84.2,83.97,84.14,10800.0,64.9979,65.0906,64.9128,65.0442,10800.0
2014-02-24 09:50:00,84.14,84.3,84.14,84.3,27000.0,65.0442,65.1679,65.0442,65.1679,27000.0
2014-02-24 09:55:00,84.3,84.35,84.24,84.26,16000.0,65.1679,65.2066,65.1216,65.137,16000.0
2014-02-24 10:00:00,84.28,84.32,84.12,84.19,19400.0,65.1525,65.1834,65.0288,65.0829,19400.0
2014-02-24 10:05:00,84.18,84.21,84.13,84.18,18600.0,65.0752,65.0984,65.0365,65.0752,18600.0
2014-02-24 10:10:00,84.2,84.31,84.18,84.27,35100.0,65.0906,65.1757,65.0752,65.1447,35100.0
2014-02-24 10:15:00,84.28,84.29,84.1,84.11,23700.0,65.1525,65.1602,65.0133,65.0211,23700.0
2014-02-24 10:20:00,84.12,84.17,84.02,84.14,19300.0,65.0288,65.0674,64.9515,65.0442,19300.0
2014-02-24 10:25:00,84.16,84.23,84.14,84.15,14500.0,65.0597,65.1138,65.0442,65.052,14500.0
2014-02-24 10:30:00,84.12,84.21,84.06,84.17,16600.0,65.0288,65.0984,64.9824,65.0674,16600.0
2014-02-24 10:35:00,84.18,84.32,84.18,84.26,18300.0,65.0752,65.1834,65.0752,65.137,18300.0
2014-02-24 10:40:00,84.27,84.28,84.23,84.28,26200.0,65.1447,65.1525,65.1138,65.1525,26200.0
2014-02-24 10:45:00,84.29,84.32,84.19,84.22,21500.0,65.1602,65.1834,65.0829,65.1061,21500.0
2014-02-24 10:50:00,84.22,84.23,84.16,84.17,23700.0,65.1061,65.1138,65.0597,65.0674,23700.0
2014-02-24 10:55:00,84.15,84.18,84.12,84.12,14700.0,65.052,65.0752,65.0288,65.0288,14700.0
2014-02-24 11:00:00,84.12,84.13,84.03,84.04,15300.0,65.0288,65.0365,64.9592,64.9669,15300.0
2014-02-24 11:05:00,84.04,84.11,84.04,84.09,15100.0,64.9669,65.0211,64.9669,65.0056,15100.0
2014-02-24 11:10:00,84.08,84.17,84.08,84.13,12200.0,64.9979,65.0674,64.9979,65.0365,12200.0
2014-02-24 11:15:00,84.15,84.18,84.12,84.12,16100.0,65.052,65.0752,65.0288,65.0288,16100.0
2014-02-24 11:20:00,84.12,84.15,84.09,84.12,10700.0,65.0288,65.052,65.0056,65.0288,10700.0
2014-02-24 11:25:00,84.13,84.17,84.1,84.12,18700.0,65.0365,65.0674,65.0133,65.0288,18700.0
2014-02-24 11:30:00,84.13,84.18,84.11,84.17,12700.0,65.0365,65.0752,65.0211,65.0674,12700.0
2014-02-24 11:35:00,84.17,84.3,84.15,84.27,19900.0,65.0674,65.1679,65.052,65.1447,19900.0
2014-02-24 11:40:00,84.26,84.32,84.24,84.28,15600.0,65.137,65.1834,65.1216,65.1525,15600.0
2014-02-24 11:45:00,84.28,84.3,84.27,84.27,9700.0,65.1525,65.1679,65.1447,65.1447,9700.0
2014-02-24 11:50:00,84.26,84.28,84.22,84.27,20300.0,65.137,65.1525,65.1061,65.1447,20300.0
2014-02-24 11:55:00,84.26,84.34,84.26,84.34,12100.0,65.137,65.1989,65.137,65.1989,12100.0
2014-02-24 12:00:00,84.34,84.39,84.33,84.38,14400.0,65.1989,65.2375,65.1911,65.2298,14400.0
2014-02-24 12:05:00,84.37,84.37,84.33,84.35,8400.0,65.222,65.222,65.1911,65.2066,8400.0
2014-02-24 12:10:00,84.33,84.33,84.28,84.29,8000.0,65.1911,65.1911,65.1525,65.1602,8000.0
2014-02-24 12:15:00,84.28,84.33,84.27,84.3,11400.0,65.1525,65.1911,65.1447,65.1679,11400.0
2014-02-24 12:20:00,84.3,84.31,84.25,84.26,9900.0,65.1679,65.1757,65.1293,65.137,9900.0
2014-02-24 12:25:00,84.25,84.25,84.2,84.2,21900.0,65.1293,65.1293,65.0906,65.0906,21900.0
2014-02-24 12:30:00,84.2,84.2,84.14,84.17,15900.0,65.0906,65.0906,65.0442,65.0674,15900.0
2014-02-24 12:35:00,84.19,84.19,84.14,84.14,8900.0,65.0829,65.0829,65.0442,65.0442,8900.0
2014-02-24 12:40:00,84.14,84.16,84.1,84.13,27200.0,65.0442,65.0597,65.0133,65.0365,27200.0
2014-02-24 12:45:00,84.13,84.14,84.08,84.09,10800.0,65.0365,65.0442,64.9979,65.0056,10800.0
2014-02-24 12:50:00,84.1,84.13,84.09,84.11,7400.0,65.0133,65.0365,65.0056,65.0211,7400.0
2014-02-24 12:55:00,84.11,84.12,84.09,84.11,10500.0,65.0211,65.0288,65.0056,65.0211,10500.0
2014-02-24 13:00:00,84.11,84.11,84.09,84.11,8600.0,65.0211,65.0211,65.0056,65.0211,8600.0
2014-02-24 13:05:00,84.11,84.13,84.08,84.08,12700.0,65.0211,65.0365,64.9979,64.9979,12700.0
2014-02-24 13:10:00,84.09,84.09,84.07,84.08,5500.0,65.0056,65.0056,64.9901,64.9979,5500.0
2014-02-24 13:15:00,84.08,84.1,84.07,84.09,11300.0,64.9979,65.0133,64.9901,65.0056,11300.0
2014-02-24 13:20:00,84.11,84.14,84.09,84.14,10900.0,65.0211,65.0442,65.0056,65.0442,10900.0
2014-02-24 13:25:00,84.14,84.15,84.1,84.1,25800.0,65.0442,65.052,65.0133,65.0133,25800.0
2014-02-24 13:30:00,84.11,84.15,84.11,84.13,24000.0,65.0211,65.052,65.0211,65.0365,24000.0
2014-02-24 13:35:00,84.14,84.14,84.05,84.07,26400.0,65.0442,65.0442,64.9747,64.9901,26400.0
2014-02-24 13:40:00,84.07,84.08,84.01,84.01,11200.0,64.9901,64.9979,64.9437,64.9437,11200.0
2014-02-24 13:45:00,84.02,84.06,84.0,84.05,16800.0,64.9515,64.9824,64.936,64.9747,16800.0
2014-02-24 13:50:00,84.04,84.04,83.98,83.99,11000.0,64.9669,64.9669,64.9206,64.9283,11000.0
2014-02-24 13:55:00,84.0,84.01,83.93,83.97,16000.0,64.936,64.9437,64.8819,64.9128,16000.0
2014-02-24 14:00:00,83.98,84.03,83.96,84.03,16600.0,64.9206,64.9592,64.9051,64.9592,16600.0
2014-02-24 14:05:00,84.03,84.04,84.0,84.0,10700.0,64.9592,64.9669,64.936,64.936,10700.0
2014-02-24 14:10:00,83.99,84.01,83.94,84.01,11000.0,64.9283,64.9437,64.8896,64.9437,11000.0
2014-02-24 14:15:00,84.0,84.03,83.98,84.01,9400.0,64.936,64.9592,64.9206,64.9437,9400.0
2014-02-24 14:20:00,84.01,84.02,83.95,83.95,9000.0,64.9437,64.9515,64.8974,64.8974,9000.0
2014-02-24 14:25:00,83.96,83.98,83.96,83.96,8700.0,64.9051,64.9206,64.9051,64.9051,8700.0
2014-02-24 14:30:00,83.97,84.0,83.97,83.97,10500.0,64.9128,64.936,64.9128,64.9128,10500.0
2014-02-24 14:35:00,83.96,83.97,83.91,83.94,18400.0,64.9051,64.9128,64.8664,64.8896,18400.0
2014-02-24 14:40:00,83.96,83.97,83.92,83.95,12200.0,64.9051,64.9128,64.8742,64.8974,12200.0
2014-02-24 14:45:00,83.96,83.97,83.91,83.91,18600.0,64.9051,64.9128,64.8664,64.8664,18600.0
2014-02-24 14:50:00,83.91,83.99,83.91,83.97,10000.0,64.8664,64.9283,64.8664,64.9128,10000.0
2014-02-24 14:55:00,83.97,83.98,83.84,83.85,15300.0,64.9128,64.9206,64.8123,64.8201,15300.0
2014-02-24 15:00:00,83.85,83.87,83.79,83.81,21800.0,64.8201,64.8355,64.7737,64.7891,21800.0
2014-02-24 15:05:00,83.82,83.82,83.72,83.74,48200.0,64.7969,64.7969,64.7196,64.735,48200.0
2014-02-24 15:10:00,83.74,83.78,83.7,83.7,37200.0,64.735,64.7659,64.7041,64.7041,37200.0
2014-02-24 15:15:00,83.72,83.76,83.71,83.76,24400.0,64.7196,64.7505,64.7118,64.7505,24400.0
2014-02-24 15:20:00,83.75,83.76,83.73,83.73,19200.0,64.7428,64.7505,64.7273,64.7273,19200.0
2014-02-24 15:25:00,83.73,83.74,83.63,83.64,46500.0,64.7273,64.735,64.65,64.6577,46500.0
2014-02-24 15:30:00,83.65,83.7,83.61,83.7,43500.0,64.6655,64.7041,64.6345,64.7041,43500.0
2014-02-24 15:35:00,83.7,83.74,83.69,83.69,45800.0,64.7041,64.735,64.6964,64.6964,45800.0
2014-02-24 15:40:00,83.69,83.69,83.61,83.64,40900.0,64.6964,64.6964,64.6345,64.6577,40900.0
2014-02-24 15:45:00,83.64,83.71,83.64,83.66,47400.0,64.6577,64.7118,64.6577,64.6732,47400.0
2014-02-24 15:50:00,83.65,83.66,83.55,83.59,82100.0,64.6655,64.6732,64.5881,64.6191,82100.0
2014-02-24 15:55:00,83.59,83.61,83.4,83.41,237200.0,64.6191,64.6345,64.4722,64.4799,237200.0
2014-02-25 09:30:00,83.31,83.44,83.26,83.31,45900.0,64.4026,64.5031,64.364,64.4026,45900.0
2014-02-25 09:35:00,83.33,83.33,82.93,82.96,45200.0,64.4181,64.4181,64.1089,64.132,45200.0
2014-02-25 09:40:00,82.96,83.02,82.85,82.94,40700.0,64.132,64.1784,64.047,64.1166,40700.0
2014-02-25 09:45:00,82.96,83.03,82.85,82.88,29900.0,64.132,64.1862,64.047,64.0702,29900.0
2014-02-25 09:50:00,82.86,82.86,82.73,82.73,44300.0,64.0547,64.0547,63.9542,63.9542,44300.0
2014-02-25 09:55:00,82.76,82.82,82.7,82.72,64000.0,63.9774,64.0238,63.9311,63.9465,64000.0
2014-02-25 10:00:00,82.74,82.75,82.55,82.67,43700.0,63.962,63.9697,63.8151,63.9079,43700.0
2014-02-25 10:05:00,82.69,82.96,82.69,82.9,98000.0,63.9233,64.132,63.9233,64.0857,98000.0
2014-02-25 10:10:00,82.89,83.04,82.87,82.87,35900.0,64.0779,64.1939,64.0625,64.0625,35900.0
2014-02-25 10:15:00,82.88,82.99,82.81,82.98,32200.0,64.0702,64.1552,64.0161,64.1475,32200.0
2014-02-25 10:20:00,82.98,83.06,82.96,83.03,20800.0,64.1475,64.2094,64.132,64.1862,20800.0
2014-02-25 10:25:00,83.03,83.05,82.81,82.83,26700.0,64.1862,64.2016,64.0161,64.0316,26700.0
2014-02-25 10:30:00,82.81,82.82,82.7,82.7,56600.0,64.0161,64.0238,63.9311,63.9311,56600.0
2014-02-25 10:35:00,82.71,82.88,82.71,82.88,52900.0,63.9388,64.0702,63.9388,64.0702,52900.0
2014-02-25 10:40:00,82.88,82.99,82.86,82.99,32900.0,64.0702,64.1552,64.0547,64.1552,32900.0
2014-02-25 10:45:00,83.0,83.01,82.9,82.98,22000.0,64.163,64.1707,64.0857,64.1475,22000.0
2014-02-25 10:50:00,82.98,83.04,82.97,83.03,8000.0,64.1475,64.1939,64.1398,64.1862,8000.0
2014-02-25 10:55:00,83.01,83.09,83.0,83.07,15100.0,64.1707,64.2325,64.163,64.2171,15100.0
2014-02-25 11:00:00,83.07,83.09,82.92,82.92,16700.0,64.2171,64.2325,64.1011,64.1011,16700.0
2014-02-25 11:05:00,82.92,82.98,82.88,82.96,12400.0,64.1011,64.1475,64.0702,64.132,12400.0
2014-02-25 11:10:00,82.97,83.07,82.95,83.05,36700.0,64.1398,64.2171,64.1243,64.2016,36700.0
2014-02-25 11:15:00,83.05,83.1,83.04,83.07,21500.0,64.2016,64.2403,64.1939,64.2171,21500.0
2014-02-25 11:20:00,83.08,83.17,83.07,83.12,15900.0,64.2248,64.2944,64.2171,64.2557,15900.0
2014-02-25 11:25:00,83.12,83.23,83.11,83.22,18500.0,64.2557,64.3408,64.248,64.333,18500.0
2014-02-25 11:30:00,83.23,83.27,83.2,83.24,13100.0,64.3408,64.3717,64.3176,64.3485,13100.0
2014-02-25 11:35:00,83.25,83.25,83.17,83.17,17700.0,64.3562,64.3562,64.2944,64.2944,17700.0
2014-02-25 11:40:00,83.17,83.19,83.17,83.18,9200.0,64.2944,64.3099,64.2944,64.3021,9200.0
2014-02-25 11:45:00,83.17,83.17,83.1,83.14,14600.0,64.2944,64.2944,64.2403,64.2712,14600.0
2014-02-25 11:50:00,83.15,83.15,83.0,83.01,16800.0,64.2789,64.2789,64.163,64.1707,16800.0
2014-02-25 11:55:00,83.01,83.01,82.89,82.92,21500.0,64.1707,64.1707,64.0779,64.1011,21500.0
2014-02-25 12:00:00,82.94,83.0,82.94,82.97,11800.0,64.1166,64.163,64.1166,64.1398,11800.0
2014-02-25 12:05:00,82.97,83.04,82.93,83.01,11100.0,64.1398,64.1939,64.1089,64.1707,11100.0
2014-02-25 12:10:00,83.03,83.04,82.98,83.01,7800.0,64.1862,64.1939,64.1475,64.1707,7800.0
2014-02-25 12:15:00,83.03,83.1,83.02,83.08,8500.0,64.1862,64.2403,64.1784,64.2248,8500.0
2014-02-25 12:20:00,83.07,83.07,82.98,83.06,9200.0,64.2171,64.2171,64.1475,64.2094,9200.0
2014-02-25 12:25:00,83.09,83.13,83.08,83.11,10700.0,64.2325,64.2635,64.2248,64.248,10700.0
2014-02-25 12:30:00,83.11,83.16,83.09,83.11,11800.0,64.248,64.2867,64.2325,64.248,11800.0
2014-02-25 12:35:00,83.12,83.13,83.08,83.09,13900.0,64.2557,64.2635,64.2248,64.2325,13900.0
2014-02-25 12:40:00,83.1,83.11,82.95,82.97,22800.0,64.2403,64.248,64.1243,64.1398,22800.0
2014-02-25 12:45:00,82.98,83.06,82.98,83.04,23400.0,64.1475,64.2094,64.1475,64.1939,23400.0
2014-02-25 12:50:00,83.05,83.1,83.04,83.08,11600.0,64.2016,64.2403,64.1939,64.2248,11600.0
2014-02-25 12:55:00,83.08,83.09,82.98,83.0,34000.0,64.2248,64.2325,64.1475,64.163,34000.0
2014-02-25 13:00:00,83.0,83.07,82.98,83.07,11200.0,64.163,64.2171,64.1475,64.2171,11200.0
2014-02-25 13:05:00,83.07,83.19,83.07,83.17,13300.0,64.2171,64.3099,64.2171,64.2944,13300.0
2014-02-25 13:10:00,83.17,83.23,83.17,83.19,14600.0,64.2944,64.3408,64.2944,64.3099,14600.0
2014-02-25 13:15:00,83.2,83.25,83.19,83.25,32400.0,64.3176,64.3562,64.3099,64.3562,32400.0
2014-02-25 13:20:00,83.25,83.3,83.23,83.24,17200.0,64.3562,64.3949,64.3408,64.3485,17200.0
2014-02-25 13:25:00,83.24,83.32,83.23,83.28,14700.0,64.3485,64.4103,64.3408,64.3794,14700.0
2014-02-25 13:30:00,83.28,83.36,83.28,83.35,10400.0,64.3794,64.4413,64.3794,64.4335,10400.0
2014-02-25 13:35:00,83.35,83.36,83.26,83.26,14000.0,64.4335,64.4413,64.364,64.364,14000.0
2014-02-25 13:40:00,83.26,83.28,83.21,83.25,21700.0,64.364,64.3794,64.3253,64.3562,21700.0
2014-02-25 13:45:00,83.23,83.25,83.17,83.22,43300.0,64.3408,64.3562,64.2944,64.333,43300.0
2014-02-25 13:50:00,83.22,83.27,83.21,83.27,9200.0,64.333,64.3717,64.3253,64.3717,9200.0
2014-02-25 13:55:00,83.27,83.3,83.27,83.28,7600.0,64.3717,64.3949,64.3717,64.3794,7600.0
2014-02-25 14:00:00,83.29,83.33,83.2,83.2,32200.0,64.3872,64.4181,64.3176,64.3176,32200.0
2014-02-25 14:05:00,83.2,83.22,83.13,83.22,29300.0,64.3176,64.333,64.2635,64.333,29300.0
2014-02-25 14:10:00,83.21,83.26,83.16,83.25,13700.0,64.3253,64.364,64.2867,64.3562,13700.0
2014-02-25 14:15:00,83.26,83.28,83.21,83.25,10700.0,64.364,64.3794,64.3253,64.3562,10700.0
2014-02-25 14:20:00,83.25,83.29,83.2,83.2,11100.0,64.3562,64.3872,64.3176,64.3176,11100.0
2014-02-25 14:25:00,83.21,83.4,83.2,83.38,17300.0,64.3253,64.4722,64.3176,64.4567,17300.0
2014-02-25 14:30:00,83.37,83.37,83.32,83.33,6200.0,64.449,64.449,64.4103,64.4181,6200.0
2014-02-25 14:35:00,83.33,83.38,83.29,83.29,16800.0,64.4181,64.4567,64.3872,64.3872,16800.0
2014-02-25 14:40:00,83.29,83.38,83.29,83.34,30300.0,64.3872,64.4567,64.3872,64.4258,30300.0
2014-02-25 14:45:00,83.34,83.39,83.34,83.35,13200.0,64.4258,64.4645,64.4258,64.4335,13200.0
2014-02-25 14:50:00,83.35,83.38,83.21,83.23,58700.0,64.4335,64.4567,64.3253,64.3408,58700.0
2014-02-25 14:55:00,83.22,83.36,83.22,83.36,25100.0,64.333,64.4413,64.333,64.4413,25100.0
2014-02-25 15:00:00,83.33,83.33,83.27,83.3,21100.0,64.4181,64.4181,64.3717,64.3949,21100.0
2014-02-25 15:05:00,83.3,83.34,83.28,83.29,30800.0,64.3949,64.4258,64.3794,64.3872,30800.0
2014-02-25 15:10:00,83.29,83.3,83.21,83.26,35300.0,64.3872,64.3949,64.3253,64.364,35300.0
2014-02-25 15:15:00,83.25,83.3,83.22,83.28,29800.0,64.3562,64.3949,64.333,64.3794,29800.0
2014-02-25 15:20:00,83.28,83.3,83.23,83.26,20800.0,64.3794,64.3949,64.3408,64.364,20800.0
2014-02-25 15:25:00,83.26,83.29,83.23,83.25,29200.0,64.364,64.3872,64.3408,64.3562,29200.0
2014-02-25 15:30:00,83.26,83.3,83.25,83.26,30900.0,64.364,64.3949,64.3562,64.364,30900.0
2014-02-25 15:35:00,83.25,83.38,83.25,83.36,40300.0,64.3562,64.4567,64.3562,64.4413,40300.0
2014-02-25 15:40:00,83.36,83.39,83.26,83.28,59900.0,64.4413,64.4645,64.364,64.3794,59900.0
2014-02-25 15:45:00,83.27,83.37,83.23,83.36,96900.0,64.3717,64.449,64.3408,64.4413,96900.0
2014-02-25 15:50:00,83.35,83.36,83.26,83.28,74400.0,64.4335,64.4413,64.364,64.3794,74400.0
2014-02-25 15:55:00,83.26,83.37,83.26,83.35,128700.0,64.364,64.449,64.364,64.4335,128700.0
2014-02-26 09:30:00,83.4,83.62,83.3,83.31,30200.0,64.4722,64.6423,64.3949,64.4026,30200.0
2014-02-26 09:35:00,83.34,83.53,83.24,83.36,15700.0,64.4258,64.5727,64.3485,64.4413,15700.0
2014-02-26 09:40:00,83.39,83.55,83.37,83.45,21600.0,64.4645,64.5881,64.449,64.5108,21600.0
2014-02-26 09:45:00,83.41,83.44,83.25,83.34,18500.0,64.4799,64.5031,64.3562,64.4258,18500.0
2014-02-26 09:50:00,83.3,83.33,83.21,83.28,22900.0,64.3949,64.4181,64.3253,64.3794,22900.0
2014-02-26 09:55:00,83.24,83.31,83.16,83.31,17200.0,64.3485,64.4026,64.2867,64.4026,17200.0
2014-02-26 10:00:00,83.29,83.48,83.28,83.4,26900.0,64.3872,64.534,64.3794,64.4722,26900.0
2014-02-26 10:05:00,83.4,83.51,83.27,83.33,19900.0,64.4722,64.5572,64.3717,64.4181,19900.0
2014-02-26 10:10:00,83.36,83.49,83.35,83.44,15200.0,64.4413,64.5418,64.4335,64.5031,15200.0
2014-02-26 10:15:00,83.43,83.45,83.39,83.4,15000.0,64.4954,64.5108,64.4645,64.4722,15000.0
2014-02-26 10:20:00,83.4,83.66,83.4,83.63,19800.0,64.4722,64.6732,64.4722,64.65,19800.0
2014-02-26 10:25:00,83.64,83.7,83.59,83.6,13900.0,64.6577,64.7041,64.6191,64.6268,13900.0
2014-02-26 10:30:00,83.64,83.68,83.56,83.56,13600.0,64.6577,64.6886,64.5959,64.5959,13600.0
2014-02-26 10:35:00,83.58,83.68,83.57,83.59,12100.0,64.6113,64.6886,64.6036,64.6191,12100.0
2014-02-26 10:40:00,83.61,83.66,83.58,83.58,12000.0,64.6345,64.6732,64.6113,64.6113,12000.0
2014-02-26 10:45:00,83.57,83.6,83.54,83.54,20500.0,64.6036,64.6268,64.5804,64.5804,20500.0
2014-02-26 10:50:00,83.54,83.61,83.54,83.54,18600.0,64.5804,64.6345,64.5804,64.5804,18600.0
2014-02-26 10:55:00,83.55,83.6,83.52,83.59,25200.0,64.5881,64.6268,64.565,64.6191,25200.0
2014-02-26 11:00:00,83.56,83.56,83.34,83.35,19000.0,64.5959,64.5959,64.4258,64.4335,19000.0
2014-02-26 11:05:00,83.34,83.34,83.28,83.31,32600.0,64.4258,64.4258,64.3794,64.4026,32600.0
2014-02-26 11:10:00,83.31,83.35,83.28,83.29,22800.0,64.4026,64.4335,64.3794,64.3872,22800.0
2014-02-26 11:15:00,83.29,83.32,83.26,83.31,22400.0,64.3872,64.4103,64.364,64.4026,22400.0
2014-02-26 11:20:00,83.32,83.33,83.27,83.27,11000.0,64.4103,64.4181,64.3717,64.3717,11000.0
2014-02-26 11:25:00,83.27,83.29,83.21,83.26,14900.0,64.3717,64.3872,64.3253,64.364,14900.0
2014-02-26 11:30:00,83.28,83.36,83.26,83.28,15300.0,64.3794,64.4413,64.364,64.3794,15300.0
2014-02-26 11:35:00,83.27,83.32,83.23,83.32,15700.0,64.3717,64.4103,64.3408,64.4103,15700.0
2014-02-26 11:40:00,83.31,83.34,83.29,83.3,11400.0,64.4026,64.4258,64.3872,64.3949,11400.0
2014-02-26 11:45:00,83.3,83.31,83.2,83.22,13400.0,64.3949,64.4026,64.3176,64.333,13400.0
2014-02-26 11:50:00,83.23,83.23,83.12,83.13,21800.0,64.3408,64.3408,64.2557,64.2635,21800.0
2014-02-26 11:55:00,83.13,83.2,83.12,83.19,14200.0,64.2635,64.3176,64.2557,64.3099,14200.0
2014-02-26 12:00:00,83.18,83.23,83.18,83.18,11200.0,64.3021,64.3408,64.3021,64.3021,11200.0
2014-02-26 12:05:00,83.19,83.22,83.12,83.14,32000.0,64.3099,64.333,64.2557,64.2712,32000.0
2014-02-26 12:10:00,83.14,83.27,83.14,83.25,8800.0,64.2712,64.3717,64.2712,64.3562,8800.0
2014-02-26 12:15:00,83.25,83.28,83.25,83.26,11900.0,64.3562,64.3794,64.3562,64.364,11900.0
2014-02-26 12:20:00,83.25,83.27,83.2,83.24,13700.0,64.3562,64.3717,64.3176,64.3485,13700.0
2014-02-26 12:25:00,83.24,83.36,83.24,83.33,20000.0,64.3485,64.4413,64.3485,64.4181,20000.0
2014-02-26 12:30:00,83.34,83.47,83.34,83.45,11200.0,64.4258,64.5263,64.4258,64.5108,11200.0
2014-02-26 12:35:00,83.45,83.45,83.39,83.39,12300.0,64.5108,64.5108,64.4645,64.4645,12300.0
2014-02-26 12:40:00,83.38,83.38,83.27,83.29,15000.0,64.4567,64.4567,64.3717,64.3872,15000.0
2014-02-26 12:45:00,83.29,83.3,83.22,83.23,11900.0,64.3872,64.3949,64.333,64.3408,11900.0
2014-02-26 12:50:00,83.23,83.23,83.2,83.23,13000.0,64.3408,64.3408,64.3176,64.3408,13000.0
2014-02-26 12:55:00,83.22,83.22,83.15,83.15,18300.0,64.333,64.333,64.2789,64.2789,18300.0
2014-02-26 13:00:00,83.16,83.16,83.01,83.03,30100.0,64.2867,64.2867,64.1707,64.1862,30100.0
2014-02-26 13:05:00,83.03,83.16,83.03,83.16,25000.0,64.1862,64.2867,64.1862,64.2867,25000.0
2014-02-26 13:10:00,83.17,83.21,83.16,83.19,12700.0,64.2944,64.3253,64.2867,64.3099,12700.0
2014-02-26 13:15:00,83.18,83.25,83.16,83.24,20500.0,64.3021,64.3562,64.2867,64.3485,20500.0
2014-02-26 13:20:00,83.24,83.36,83.24,83.36,28200.0,64.3485,64.4413,64.3485,64.4413,28200.0
2014-02-26 13:25:00,83.36,83.36,83.27,83.33,27000.0,64.4413,64.4413,64.3717,64.4181,27000.0
2014-02-26 13:30:00,83.33,83.35,83.31,83.31,9100.0,64.4181,64.4335,64.4026,64.4026,9100.0
2014-02-26 13:35:00,83.31,83.32,83.27,83.31,10200.0,64.4026,64.4103,64.3717,64.4026,10200.0
2014-02-26 13:40:00,83.31,83.36,83.31,83.35,18500.0,64.4026,64.4413,64.4026,64.4335,18500.0
2014-02-26 13:45:00,83.34,83.43,83.34,83.4,14900.0,64.4258,64.4954,64.4258,64.4722,14900.0
2014-02-26 13:50:00,83.4,83.43,83.4,83.43,13600.0,64.4722,64.4954,64.4722,64.4954,13600.0
2014-02-26 13:55:00,83.43,83.43,83.36,83.37,12500.0,64.4954,64.4954,64.4413,64.449,12500.0
2014-02-26 14:00:00,83.36,83.43,83.36,83.38,12200.0,64.4413,64.4954,64.4413,64.4567,12200.0
2014-02-26 14:05:00,83.38,83.38,83.25,83.26,21200.0,64.4567,64.4567,64.3562,64.364,21200.0
2014-02-26 14:10:00,83.25,83.33,83.24,83.3,17200.0,64.3562,64.4181,64.3485,64.3949,17200.0
2014-02-26 14:15:00,83.3,83.34,83.28,83.33,27200.0,64.3949,64.4258,64.3794,64.4181,27200.0
2014-02-26 14:20:00,83.33,83.36,83.29,83.3,23000.0,64.4181,64.4413,64.3872,64.3949,23000.0
2014-02-26 14:25:00,83.3,83.3,83.14,83.18,24600.0,64.3949,64.3949,64.2712,64.3021,24600.0
2014-02-26 14:30:00,83.17,83.2,83.12,83.16,13000.0,64.2944,64.3176,64.2557,64.2867,13000.0
2014-02-26 14:35:00,83.15,83.2,83.15,83.15,14000.0,64.2789,64.3176,64.2789,64.2789,14000.0
2014-02-26 14:40:00,83.16,83.2,83.15,83.17,15300.0,64.2867,64.3176,64.2789,64.2944,15300.0
2014-02-26 14:45:00,83.17,83.19,83.12,83.17,23800.0,64.2944,64.3099,64.2557,64.2944,23800.0
2014-02-26 14:50:00,83.18,83.21,83.15,83.16,13100.0,64.3021,64.3253,64.2789,64.2867,13100.0
2014-02-26 14:55:00,83.16,83.21,83.16,83.2,12700.0,64.2867,64.3253,64.2867,64.3176,12700.0
2014-02-26 15:00:00,83.21,83.24,83.2,83.23,50200.0,64.3253,64.3485,64.3176,64.3408,50200.0
2014-02-26 15:05:00,83.24,83.25,83.16,83.18,12800.0,64.3485,64.3562,64.2867,64.3021,12800.0
2014-02-26 15:10:00,83.17,83.18,83.11,83.18,28200.0,64.2944,64.3021,64.248,64.3021,28200.0
2014-02-26 15:15:00,83.17,83.24,83.16,83.21,31600.0,64.2944,64.3485,64.2867,64.3253,31600.0
2014-02-26 15:20:00,83.2,83.23,83.17,83.22,18400.0,64.3176,64.3408,64.2944,64.333,18400.0
2014-02-26 15:25:00,83.21,83.23,83.16,83.21,54000.0,64.3253,64.3408,64.2867,64.3253,54000.0
2014-02-26 15:30:00,83.22,83.31,83.22,83.29,51900.0,64.333,64.4026,64.333,64.3872,51900.0
2014-02-26 15:35:00,83.3,83.35,83.29,83.35,36300.0,64.3949,64.4335,64.3872,64.4335,36300.0
2014-02-26 15:40:00,83.35,83.47,83.35,83.45,64900.0,64.4335,64.5263,64.4335,64.5108,64900.0
2014-02-26 15:45:00,83.44,83.45,83.29,83.34,56500.0,64.5031,64.5108,64.3872,64.4258,56500.0
2014-02-26 15:50:00,83.34,83.44,83.33,83.39,67500.0,64.4258,64.5031,64.4181,64.4645,67500.0
2014-02-26 15:55:00,83.39,83.49,83.39,83.42,96700.0,64.4645,64.5418,64.4645,64.4877,96700.0
2014-02-27 09:30:00,83.28,83.6,83.23,83.58,35800.0,64.3794,64.6268,64.3408,64.6113,35800.0
2014-02-27 09:35:00,83.62,83.76,83.5,83.51,14600.0,64.6423,64.7505,64.5495,64.5572,14600.0
2014-02-27 09:40:00,83.55,83.62,83.42,83.43,14300.0,64.5881,64.6423,64.4877,64.4954,14300.0
2014-02-27 09:45:00,83.43,83.55,83.36,83.36,18900.0,64.4954,64.5881,64.4413,64.4413,18900.0
2014-02-27 09:50:00,83.34,83.34,83.17,83.21,17800.0,64.4258,64.4258,64.2944,64.3253,17800.0
2014-02-27 09:55:00,83.23,83.24,83.09,83.18,19600.0,64.3408,64.3485,64.2325,64.3021,19600.0
2014-02-27 10:00:00,83.2,83.32,83.2,83.29,15400.0,64.3176,64.4103,64.3176,64.3872,15400.0
2014-02-27 10:05:00,83.29,83.3,83.14,83.15,15700.0,64.3872,64.3949,64.2712,64.2789,15700.0
2014-02-27 10:10:00,83.17,83.29,83.15,83.27,15700.0,64.2944,64.3872,64.2789,64.3717,15700.0
2014-02-27 10:15:00,83.27,83.39,83.23,83.39,14300.0,64.3717,64.4645,64.3408,64.4645,14300.0
2014-02-27 10:20:00,83.39,83.45,83.36,83.41,40900.0,64.4645,64.5108,64.4413,64.4799,40900.0
2014-02-27 10:25:00,83.42,83.45,83.34,83.35,11900.0,64.4877,64.5108,64.4258,64.4335,11900.0
2014-02-27 10:30:00,83.34,83.39,83.31,83.38,12500.0,64.4258,64.4645,64.4026,64.4567,12500.0
2014-02-27 10:35:00,83.36,83.44,83.35,83.36,9100.0,64.4413,64.5031,64.4335,64.4413,9100.0
2014-02-27 10:40:00,83.35,83.41,83.3,83.34,11300.0,64.4335,64.4799,64.3949,64.4258,11300.0
2014-02-27 10:45:00,83.35,83.36,83.3,83.33,10700.0,64.4335,64.4413,64.3949,64.4181,10700.0
2014-02-27 10:50:00,83.34,83.39,83.33,83.34,29500.0,64.4258,64.4645,64.4181,64.4258,29500.0
2014-02-27 10:55:00,83.32,83.34,83.28,83.3,39600.0,64.4103,64.4258,64.3794,64.3949,39600.0
2014-02-27 11:00:00,83.3,83.44,83.3,83.44,14500.0,64.3949,64.5031,64.3949,64.5031,14500.0
2014-02-27 11:05:00,83.46,83.53,83.45,83.51,25200.0,64.5186,64.5727,64.5108,64.5572,25200.0
2014-02-27 11:10:00,83.52,83.64,83.52,83.63,15500.0,64.565,64.6577,64.565,64.65,15500.0
2014-02-27 11:15:00,83.63,83.66,83.59,83.59,8700.0,64.65,64.6732,64.6191,64.6191,8700.0
2014-02-27 11:20:00,83.59,83.63,83.56,83.6,12000.0,64.6191,64.65,64.5959,64.6268,12000.0
2014-02-27 11:25:00,83.6,83.65,83.6,83.63,8800.0,64.6268,64.6655,64.6268,64.65,8800.0
2014-02-27 11:30:00,83.63,83.63,83.51,83.53,10700.0,64.65,64.65,64.5572,64.5727,10700.0
2014-02-27 11:35:00,83.52,83.56,83.51,83.56,11600.0,64.565,64.5959,64.5572,64.5959,11600.0
2014-02-27 11:40:00,83.56,83.65,83.56,83.64,18700.0,64.5959,64.6655,64.5959,64.6577,18700.0
2014-02-27 11:45:00,83.65,83.65,83.55,83.56,9200.0,64.6655,64.6655,64.5881,64.5959,9200.0
2014-02-27 11:50:00,83.57,83.61,83.56,83.56,10100.0,64.6036,64.6345,64.5959,64.5959,10100.0
2014-02-27 11:55:00,83.55,83.57,83.53,83.53,8800.0,64.5881,64.6036,64.5727,64.5727,8800.0
2014-02-27 12:00:00,83.53,83.59,83.53,83.56,10600.0,64.5727,64.6191,64.5727,64.5959,10600.0
2014-02-27 12:05:00,83.57,83.57,83.42,83.42,11300.0,64.6036,64.6036,64.4877,64.4877,11300.0
2014-02-27 12:10:00,83.42,83.48,83.42,83.48,13600.0,64.4877,64.534,64.4877,64.534,13600.0
2014-02-27 12:15:00,83.48,83.52,83.48,83.5,13400.0,64.534,64.565,64.534,64.5495,13400.0
2014-02-27 12:20:00,83.5,83.58,83.5,83.55,11200.0,64.5495,64.6113,64.5495,64.5881,11200.0
2014-02-27 12:25:00,83.58,83.58,83.52,83.53,6800.0,64.6113,64.6113,64.565,64.5727,6800.0
2014-02-27 12:30:00,83.54,83.55,83.49,83.5,7300.0,64.5804,64.5881,64.5418,64.5495,7300.0
2014-02-27 12:35:00,83.49,83.49,83.46,83.47,13100.0,64.5418,64.5418,64.5186,64.5263,13100.0
2014-02-27 12:40:00,83.48,83.52,83.47,83.52,11700.0,64.534,64.565,64.5263,64.565,11700.0
2014-02-27 12:45:00,83.52,83.55,83.52,83.55,4800.0,64.565,64.5881,64.565,64.5881,4800.0
2014-02-27 12:50:00,83.54,83.54,83.5,83.54,5400.0,64.5804,64.5804,64.5495,64.5804,5400.0
2014-02-27 12:55:00,83.54,83.54,83.51,83.52,7300.0,64.5804,64.5804,64.5572,64.565,7300.0
2014-02-27 13:00:00,83.53,83.62,83.51,83.62,16500.0,64.5727,64.6423,64.5572,64.6423,16500.0
2014-02-27 13:05:00,83.63,83.66,83.61,83.63,13900.0,64.65,64.6732,64.6345,64.65,13900.0
2014-02-27 13:10:00,83.63,83.63,83.6,83.61,6600.0,64.65,64.65,64.6268,64.6345,6600.0
2014-02-27 13:15:00,83.62,83.64,83.61,83.62,11900.0,64.6423,64.6577,64.6345,64.6423,11900.0
2014-02-27 13:20:00,83.62,83.65,83.62,83.63,10500.0,64.6423,64.6655,64.6423,64.65,10500.0
2014-02-27 13:25:00,83.64,83.73,83.64,83.73,35100.0,64.6577,64.7273,64.6577,64.7273,35100.0
2014-02-27 13:30:00,83.73,83.74,83.72,83.73,6900.0,64.7273,64.735,64.7196,64.7273,6900.0
2014-02-27 13:35:00,83.72,83.79,83.72,83.79,15000.0,64.7196,64.7737,64.7196,64.7737,15000.0
2014-02-27 13:40:00,83.79,83.8,83.75,83.75,9700.0,64.7737,64.7814,64.7428,64.7428,9700.0
2014-02-27 13:45:00,83.75,83.75,83.71,83.73,17500.0,64.7428,64.7428,64.7118,64.7273,17500.0
2014-02-27 13:50:00,83.72,83.72,83.67,83.67,10100.0,64.7196,64.7196,64.6809,64.6809,10100.0
2014-02-27 13:55:00,83.67,83.67,83.64,83.67,16900.0,64.6809,64.6809,64.6577,64.6809,16900.0
2014-02-27 14:00:00,83.67,83.72,83.67,83.69,16300.0,64.6809,64.7196,64.6809,64.6964,16300.0
2014-02-27 14:05:00,83.69,83.71,83.68,83.7,8300.0,64.6964,64.7118,64.6886,64.7041,8300.0
2014-02-27 14:10:00,83.7,83.7,83.65,83.67,8200.0,64.7041,64.7041,64.6655,64.6809,8200.0
2014-02-27 14:15:00,83.67,83.7,83.67,83.67,9800.0,64.6809,64.7041,64.6809,64.6809,9800.0
2014-02-27 14:20:00,83.67,83.69,83.63,83.64,25300.0,64.6809,64.6964,64.65,64.6577,25300.0
2014-02-27 14:25:00,83.64,83.67,83.61,83.62,24300.0,64.6577,64.6809,64.6345,64.6423,24300.0
2014-02-27 14:30:00,83.63,83.65,83.63,83.65,6300.0,64.65,64.6655,64.65,64.6655,6300.0
2014-02-27 14:35:00,83.63,83.63,83.58,83.58,12400.0,64.65,64.65,64.6113,64.6113,12400.0
2014-02-27 14:40:00,83.58,83.59,83.54,83.55,8900.0,64.6113,64.6191,64.5804,64.5881,8900.0
2014-02-27 14:45:00,83.55,83.57,83.54,83.55,12600.0,64.5881,64.6036,64.5804,64.5881,12600.0
2014-02-27 14:50:00,83.55,83.56,83.52,83.52,8900.0,64.5881,64.5959,64.565,64.565,8900.0
2014-02-27 14:55:00,83.52,83.54,83.51,83.54,18400.0,64.565,64.5804,64.5572,64.5804,18400.0
2014-02-27 15:00:00,83.54,83.56,83.51,83.56,13300.0,64.5804,64.5959,64.5572,64.5959,13300.0
2014-02-27 15:05:00,83.58,83.65,83.58,83.65,15500.0,64.6113,64.6655,64.6113,64.6655,15500.0
2014-02-27 15:10:00,83.64,83.65,83.58,83.59,13000.0,64.6577,64.6655,64.6113,64.6191,13000.0
2014-02-27 15:15:00,83.6,83.68,83.6,83.65,16300.0,64.6268,64.6886,64.6268,64.6655,16300.0
2014-02-27 15:20:00,83.66,83.68,83.62,83.64,16700.0,64.6732,64.6886,64.6423,64.6577,16700.0
2014-02-27 15:25:00,83.65,83.72,83.64,83.69,13900.0,64.6655,64.7196,64.6577,64.6964,13900.0
2014-02-27 15:30:00,83.7,83.72,83.67,83.7,20600.0,64.7041,64.7196,64.6809,64.7041,20600.0
2014-02-27 15:35:00,83.71,83.75,83.68,83.69,26200.0,64.7118,64.7428,64.6886,64.6964,26200.0
2014-02-27 15:40:00,83.68,83.74,83.67,83.74,30500.0,64.6886,64.735,64.6809,64.735,30500.0
2014-02-27 15:45:00,83.74,83.74,83.59,83.62,41100.0,64.735,64.735,64.6191,64.6423,41100.0
2014-02-27 15:50:00,83.61,83.69,83.59,83.68,57300.0,64.6345,64.6964,64.6191,64.6886,57300.0
2014-02-27 15:55:00,83.66,83.86,83.66,83.85,93600.0,64.6732,64.8278,64.6732,64.8201,93600.0
2014-02-28 09:30:00,83.72,83.8,83.54,83.69,26400.0,64.7196,64.7814,64.5804,64.6964,26400.0
2014-02-28 09:35:00,83.71,83.99,83.69,83.97,34900.0,64.7118,64.9283,64.6964,64.9128,34900.0
2014-02-28 09:40:00,83.98,84.03,83.85,83.93,61100.0,64.9206,64.9592,64.8201,64.8819,61100.0
2014-02-28 09:45:00,83.91,83.94,83.78,83.83,24500.0,64.8664,64.8896,64.7659,64.8046,24500.0
2014-02-28 09:50:00,83.83,83.86,83.62,83.68,37500.0,64.8046,64.8278,64.6423,64.6886,37500.0
2014-02-28 09:55:00,83.7,83.71,83.59,83.67,31900.0,64.7041,64.7118,64.6191,64.6809,31900.0
2014-02-28 10:00:00,83.65,83.83,83.65,83.83,40300.0,64.6655,64.8046,64.6655,64.8046,40300.0
2014-02-28 10:05:00,83.83,83.9,83.82,83.86,21200.0,64.8046,64.8587,64.7969,64.8278,21200.0
2014-02-28 10:10:00,83.86,84.01,83.84,84.01,28300.0,64.8278,64.9437,64.8123,64.9437,28300.0
2014-02-28 10:15:00,84.01,84.05,83.94,83.94,24600.0,64.9437,64.9747,64.8896,64.8896,24600.0
2014-02-28 10:20:00,83.95,83.97,83.9,83.94,14000.0,64.8974,64.9128,64.8587,64.8896,14000.0
2014-02-28 10:25:00,83.94,83.98,83.93,83.98,24500.0,64.8896,64.9206,64.8819,64.9206,24500.0
2014-02-28 10:30:00,83.98,83.98,83.92,83.98,20300.0,64.9206,64.9206,64.8742,64.9206,20300.0
2014-02-28 10:35:00,83.98,84.02,83.88,83.88,17800.0,64.9206,64.9515,64.8433,64.8433,17800.0
2014-02-28 10:40:00,83.88,83.89,83.84,83.89,14900.0,64.8433,64.851,64.8123,64.851,14900.0
2014-02-28 10:45:00,83.91,84.04,83.91,84.01,16600.0,64.8664,64.9669,64.8664,64.9437,16600.0
2014-02-28 10:50:00,84.0,84.02,83.94,83.97,10300.0,64.936,64.9515,64.8896,64.9128,10300.0
2014-02-28 10:55:00,83.98,84.03,83.96,84.03,9100.0,64.9206,64.9592,64.9051,64.9592,9100.0
2014-02-28 11:00:00,84.02,84.03,83.9,83.9,21700.0,64.9515,64.9592,64.8587,64.8587,21700.0
2014-02-28 11:05:00,83.92,83.92,83.84,83.87,18400.0,64.8742,64.8742,64.8123,64.8355,18400.0
2014-02-28 11:10:00,83.87,83.9,83.85,83.88,14100.0,64.8355,64.8587,64.8201,64.8433,14100.0
2014-02-28 11:15:00,83.86,83.98,83.86,83.93,20100.0,64.8278,64.9206,64.8278,64.8819,20100.0
2014-02-28 11:20:00,83.92,84.05,83.92,84.01,11400.0,64.8742,64.9747,64.8742,64.9437,11400.0
2014-02-28 11:25:00,84.0,84.02,83.97,83.99,11400.0,64.936,64.9515,64.9128,64.9283,11400.0
2014-02-28 11:30:00,84.0,84.03,83.98,84.01,21100.0,64.936,64.9592,64.9206,64.9437,21100.0
2014-02-28 11:35:00,84.02,84.06,84.0,84.01,18300.0,64.9515,64.9824,64.936,64.9437,18300.0
2014-02-28 11:40:00,84.01,84.03,83.98,84.02,23600.0,64.9437,64.9592,64.9206,64.9515,23600.0
2014-02-28 11:45:00,84.02,84.02,83.93,83.97,10800.0,64.9515,64.9515,64.8819,64.9128,10800.0
2014-02-28 11:50:00,83.95,84.08,83.95,84.05,12100.0,64.8974,64.9979,64.8974,64.9747,12100.0
2014-02-28 11:55:00,84.06,84.09,84.0,84.0,16200.0,64.9824,65.0056,64.936,64.936,16200.0
2014-02-28 12:00:00,84.0,84.04,83.99,84.04,12700.0,64.936,64.9669,64.9283,64.9669,12700.0
2014-02-28 12:05:00,84.03,84.04,84.01,84.03,8100.0,64.9592,64.9669,64.9437,64.9592,8100.0
2014-02-28 12:10:00,84.03,84.04,84.0,84.01,6700.0,64.9592,64.9669,64.936,64.9437,6700.0
2014-02-28 12:15:00,84.02,84.02,83.98,84.0,12300.0,64.9515,64.9515,64.9206,64.936,12300.0
2014-02-28 12:20:00,84.0,84.05,83.97,84.0,12700.0,64.936,64.9747,64.9128,64.936,12700.0
2014-02-28 12:25:00,84.0,84.08,84.0,84.08,16700.0,64.936,64.9979,64.936,64.9979,16700.0
2014-02-28 12:30:00,84.08,84.16,84.08,84.14,9800.0,64.9979,65.0597,64.9979,65.0442,9800.0
2014-02-28 12:35:00,84.14,84.15,84.09,84.09,11900.0,65.0442,65.052,65.0056,65.0056,11900.0
2014-02-28 12:40:00,84.08,84.08,84.04,84.06,7500.0,64.9979,64.9979,64.9669,64.9824,7500.0
2014-02-28 12:45:00,84.06,84.07,84.01,84.04,9300.0,64.9824,64.9901,64.9437,64.9669,9300.0
2014-02-28 12:50:00,84.05,84.07,84.04,84.07,6500.0,64.9747,64.9901,64.9669,64.9901,6500.0
2014-02-28 12:55:00,84.08,84.08,84.06,84.07,8300.0,64.9979,64.9979,64.9824,64.9901,8300.0
2014-02-28 13:00:00,84.06,84.06,84.03,84.05,7200.0,64.9824,64.9824,64.9592,64.9747,7200.0
2014-02-28 13:05:00,84.04,84.07,84.04,84.06,10400.0,64.9669,64.9901,64.9669,64.9824,10400.0
2014-02-28 13:10:00,84.06,84.06,84.02,84.02,5000.0,64.9824,64.9824,64.9515,64.9515,5000.0
2014-02-28 13:15:00,84.03,84.09,84.03,84.09,12400.0,64.9592,65.0056,64.9592,65.0056,12400.0
2014-02-28 13:20:00,84.08,84.11,84.02,84.03,15200.0,64.9979,65.0211,64.9515,64.9592,15200.0
2014-02-28 13:25:00,84.03,84.09,84.03,84.08,10700.0,64.9592,65.0056,64.9592,64.9979,10700.0
2014-02-28 13:30:00,84.08,84.1,84.06,84.1,25100.0,64.9979,65.0133,64.9824,65.0133,25100.0
2014-02-28 13:35:00,84.12,84.17,84.12,84.16,7600.0,65.0288,65.0674,65.0288,65.0597,7600.0
2014-02-28 13:40:00,84.15,84.19,84.14,84.18,9200.0,65.052,65.0829,65.0442,65.0752,9200.0
2014-02-28 13:45:00,84.17,84.17,84.07,84.11,12800.0,65.0674,65.0674,64.9901,65.0211,12800.0
2014-02-28 13:50:00,84.12,84.15,84.11,84.11,6600.0,65.0288,65.052,65.0211,65.0211,6600.0
2014-02-28 13:55:00,84.09,84.15,84.09,84.14,5600.0,65.0056,65.052,65.0056,65.0442,5600.0
2014-02-28 14:00:00,84.14,84.15,84.09,84.14,6900.0,65.0442,65.052,65.0056,65.0442,6900.0
2014-02-28 14:05:00,84.14,84.18,84.12,84.12,13600.0,65.0442,65.0752,65.0288,65.0288,13600.0
2014-02-28 14:10:00,84.13,84.15,84.1,84.12,7600.0,65.0365,65.052,65.0133,65.0288,7600.0
2014-02-28 14:15:00,84.13,84.2,84.12,84.19,6400.0,65.0365,65.0906,65.0288,65.0829,6400.0
2014-02-28 14:20:00,84.19,84.2,84.14,84.15,22200.0,65.0829,65.0906,65.0442,65.052,22200.0
2014-02-28 14:25:00,84.12,84.12,84.06,84.07,11100.0,65.0288,65.0288,64.9824,64.9901,11100.0
2014-02-28 14:30:00,84.08,84.08,84.02,84.02,19400.0,64.9979,64.9979,64.9515,64.9515,19400.0
2014-02-28 14:35:00,84.03,84.03,83.97,83.99,15500.0,64.9592,64.9592,64.9128,64.9283,15500.0
2014-02-28 14:40:00,83.98,84.07,83.97,84.03,11700.0,64.9206,64.9901,64.9128,64.9592,11700.0
2014-02-28 14:45:00,84.03,84.04,83.94,83.95,14100.0,64.9592,64.9669,64.8896,64.8974,14100.0
2014-02-28 14:50:00,83.95,83.98,83.92,83.92,12800.0,64.8974,64.9206,64.8742,64.8742,12800.0
2014-02-28 14:55:00,83.92,83.92,83.83,83.85,23400.0,64.8742,64.8742,64.8046,64.8201,23400.0
2014-02-28 15:00:00,83.85,83.85,83.69,83.78,23800.0,64.8201,64.8201,64.6964,64.7659,23800.0
2014-02-28 15:05:00,83.8,83.81,83.56,83.56,32500.0,64.7814,64.7891,64.5959,64.5959,32500.0
2014-02-28 15:10:00,83.58,83.63,83.49,83.63,40400.0,64.6113,64.65,64.5418,64.65,40400.0
2014-02-28 15:15:00,83.64,83.71,83.59,83.59,25200.0,64.6577,64.7118,64.6191,64.6191,25200.0
2014-02-28 15:20:00,83.59,83.74,83.59,83.74,36400.0,64.6191,64.735,64.6191,64.735,36400.0
2014-02-28 15:25:00,83.72,83.79,83.68,83.78,22900.0,64.7196,64.7737,64.6886,64.7659,22900.0
2014-02-28 15:30:00,83.76,83.89,83.76,83.86,23400.0,64.7505,64.851,64.7505,64.8278,23400.0
2014-02-28 15:35:00,83.85,83.85,83.76,83.78,32700.0,64.8201,64.8201,64.7505,64.7659,32700.0
2014-02-28 15:40:00,83.78,83.89,83.78,83.88,42700.0,64.7659,64.851,64.7659,64.8433,42700.0
2014-02-28 15:45:00,83.9,83.9,83.76,83.8,60000.0,64.8587,64.8587,64.7505,64.7814,60000.0
2014-02-28 15:50:00,83.81,83.84,83.77,83.82,43100.0,64.7891,64.8123,64.7582,64.7969,43100.0
2014-02-28 15:55:00,83.82,83.94,83.8,83.86,142500.0,64.7969,64.8896,64.7814,64.8278,142500.0
2014-03-03 09:30:00,83.45,83.72,83.41,83.6,49300.0,64.5108,64.7196,64.4799,64.6268,49300.0
2014-03-03 09:35:00,83.6,83.73,83.53,83.65,13900.0,64.6268,64.7273,64.5727,64.6655,13900.0
2014-03-03 09:40:00,83.69,83.82,83.43,83.43,22900.0,64.6964,64.7969,64.4954,64.4954,22900.0
2014-03-03 09:45:00,83.47,83.51,83.29,83.38,14900.0,64.5263,64.5572,64.3872,64.4567,14900.0
2014-03-03 09:50:00,83.38,83.4,83.25,83.35,20400.0,64.4567,64.4722,64.3562,64.4335,20400.0
2014-03-03 09:55:00,83.38,83.47,83.11,83.27,17000.0,64.4567,64.5263,64.248,64.3717,17000.0
2014-03-03 10:00:00,83.29,83.35,83.0,83.07,21300.0,64.3872,64.4335,64.163,64.2171,21300.0
2014-03-03 10:05:00,83.07,83.22,83.07,83.1,22400.0,64.2171,64.333,64.2171,64.2403,22400.0
2014-03-03 10:10:00,83.12,83.15,83.0,83.06,17100.0,64.2557,64.2789,64.163,64.2094,17100.0
2014-03-03 10:15:00,83.07,83.15,83.01,83.12,17500.0,64.2171,64.2789,64.1707,64.2557,17500.0
2014-03-03 10:20:00,83.14,83.14,83.04,83.05,15000.0,64.2712,64.2712,64.1939,64.2016,15000.0
2014-03-03 10:25:00,83.03,83.17,83.03,83.12,16700.0,64.1862,64.2944,64.1862,64.2557,16700.0
2014-03-03 10:30:00,83.12,83.15,83.07,83.08,7000.0,64.2557,64.2789,64.2171,64.2248,7000.0
2014-03-03 10:35:00,83.07,83.08,82.95,83.0,17500.0,64.2171,64.2248,64.1243,64.163,17500.0
2014-03-03 10:40:00,83.0,83.11,83.0,83.07,14000.0,64.163,64.248,64.163,64.2171,14000.0
2014-03-03 10:45:00,83.07,83.13,82.99,83.0,51300.0,64.2171,64.2635,64.1552,64.163,51300.0
2014-03-03 10:50:00,83.04,83.06,82.99,83.06,69900.0,64.1939,64.2094,64.1552,64.2094,69900.0
2014-03-03 10:55:00,83.07,83.17,83.05,83.13,10200.0,64.2171,64.2944,64.2016,64.2635,10200.0
2014-03-03 11:00:00,83.14,83.14,83.06,83.12,29200.0,64.2712,64.2712,64.2094,64.2557,29200.0
2014-03-03 11:05:00,83.1,83.1,82.9,82.91,22400.0,64.2403,64.2403,64.0857,64.0934,22400.0
2014-03-03 11:10:00,82.92,82.92,82.85,82.89,18700.0,64.1011,64.1011,64.047,64.0779,18700.0
2014-03-03 11:15:00,82.88,82.94,82.84,82.92,9700.0,64.0702,64.1166,64.0393,64.1011,9700.0
2014-03-03 11:20:00,82.96,82.97,82.91,82.94,10100.0,64.132,64.1398,64.0934,64.1166,10100.0
2014-03-03 11:25:00,82.93,82.95,82.81,82.82,21000.0,64.1089,64.1243,64.0161,64.0238,21000.0
2014-03-03 11:30:00,82.82,82.84,82.75,82.84,25400.0,64.0238,64.0393,63.9697,64.0393,25400.0
2014-03-03 11:35:00,82.84,82.84,82.77,82.79,13700.0,64.0393,64.0393,63.9852,64.0006,13700.0
2014-03-03 11:40:00,82.79,82.85,82.76,82.84,28400.0,64.0006,64.047,63.9774,64.0393,28400.0
2014-03-03 11:45:00,82.83,82.83,82.75,82.83,24100.0,64.0316,64.0316,63.9697,64.0316,24100.0
2014-03-03 11:50:00,82.84,82.87,82.8,82.85,9000.0,64.0393,64.0625,64.0084,64.047,9000.0
2014-03-03 11:55:00,82.86,82.86,82.67,82.67,14500.0,64.0547,64.0547,63.9079,63.9079,14500.0
2014-03-03 12:00:00,82.66,82.7,82.6,82.62,13500.0,63.9001,63.9311,63.8538,63.8692,13500.0
2014-03-03 12:05:00,82.65,82.72,82.62,82.66,11100.0,63.8924,63.9465,63.8692,63.9001,11100.0
2014-03-03 12:10:00,82.67,82.78,82.61,82.73,43500.0,63.9079,63.9929,63.8615,63.9542,43500.0
2014-03-03 12:15:00,82.72,82.77,82.66,82.67,24100.0,63.9465,63.9852,63.9001,63.9079,24100.0
2014-03-03 12:20:00,82.69,82.78,82.67,82.78,17600.0,63.9233,63.9929,63.9079,63.9929,17600.0
2014-03-03 12:25:00,82.78,82.87,82.76,82.84,11700.0,63.9929,64.0625,63.9774,64.0393,11700.0
2014-03-03 12:30:00,82.89,82.89,82.82,82.84,7400.0,64.0779,64.0779,64.0238,64.0393,7400.0
2014-03-03 12:35:00,82.91,82.96,82.87,82.87,10400.0,64.0934,64.132,64.0625,64.0625,10400.0
2014-03-03 12:40:00,82.9,82.92,82.87,82.9,7600.0,64.0857,64.1011,64.0625,64.0857,7600.0
2014-03-03 12:45:00,82.91,83.02,82.91,82.97,14400.0,64.0934,64.1784,64.0934,64.1398,14400.0
2014-03-03 12:50:00,82.97,83.0,82.93,82.93,13200.0,64.1398,64.163,64.1089,64.1089,13200.0
2014-03-03 12:55:00,82.91,83.06,82.88,83.04,14600.0,64.0934,64.2094,64.0702,64.1939,14600.0
2014-03-03 13:00:00,83.04,83.16,83.03,83.04,29000.0,64.1939,64.2867,64.1862,64.1939,29000.0
2014-03-03 13:05:00,83.03,83.08,83.03,83.07,6200.0,64.1862,64.2248,64.1862,64.2171,6200.0
2014-03-03 13:10:00,83.09,83.12,83.07,83.11,5100.0,64.2325,64.2557,64.2171,64.248,5100.0
2014-03-03 13:15:00,83.13,83.18,83.12,83.18,7000.0,64.2635,64.3021,64.2557,64.3021,7000.0
2014-03-03 13:20:00,83.19,83.19,83.15,83.15,9900.0,64.3099,64.3099,64.2789,64.2789,9900.0
2014-03-03 13:25:00,83.17,83.22,83.15,83.16,7800.0,64.2944,64.333,64.2789,64.2867,7800.0
2014-03-03 13:30:00,83.16,83.16,83.06,83.1,8000.0,64.2867,64.2867,64.2094,64.2403,8000.0
2014-03-03 13:35:00,83.13,83.17,83.12,83.17,8100.0,64.2635,64.2944,64.2557,64.2944,8100.0
2014-03-03 13:40:00,83.19,83.19,83.11,83.12,11900.0,64.3099,64.3099,64.248,64.2557,11900.0
2014-03-03 13:45:00,83.14,83.2,83.14,83.18,13200.0,64.2712,64.3176,64.2712,64.3021,13200.0
2014-03-03 13:50:00,83.18,83.2,83.16,83.18,7200.0,64.3021,64.3176,64.2867,64.3021,7200.0
2014-03-03 13:55:00,83.2,83.28,83.19,83.26,15400.0,64.3176,64.3794,64.3099,64.364,15400.0
2014-03-03 14:00:00,83.27,83.29,83.25,83.28,13500.0,64.3717,64.3872,64.3562,64.3794,13500.0
2014-03-03 14:05:00,83.29,83.31,83.24,83.28,22900.0,64.3872,64.4026,64.3485,64.3794,22900.0
2014-03-03 14:10:00,83.27,83.33,83.27,83.32,12700.0,64.3717,64.4181,64.3717,64.4103,12700.0
2014-03-03 14:15:00,83.32,83.33,83.26,83.27,19000.0,64.4103,64.4181,64.364,64.3717,19000.0
2014-03-03 14:20:00,83.27,83.34,83.25,83.28,19200.0,64.3717,64.4258,64.3562,64.3794,19200.0
2014-03-03 14:25:00,83.28,83.31,83.26,83.26,14900.0,64.3794,64.4026,64.364,64.364,14900.0
2014-03-03 14:30:00,83.28,83.33,83.23,83.32,8900.0,64.3794,64.4181,64.3408,64.4103,8900.0
2014-03-03 14:35:00,83.32,83.34,83.23,83.25,17500.0,64.4103,64.4258,64.3408,64.3562,17500.0
2014-03-03 14:40:00,83.26,83.35,83.26,83.3,8600.0,64.364,64.4335,64.364,64.3949,8600.0
2014-03-03 14:45:00,83.3,83.39,83.3,83.36,7800.0,64.3949,64.4645,64.3949,64.4413,7800.0
2014-03-03 14:50:00,83.36,83.36,83.29,83.29,9200.0,64.4413,64.4413,64.3872,64.3872,9200.0
2014-03-03 14:55:00,83.28,83.31,83.22,83.26,17400.0,64.3794,64.4026,64.333,64.364,17400.0
2014-03-03 15:00:00,83.27,83.29,83.22,83.24,9200.0,64.3717,64.3872,64.333,64.3485,9200.0
2014-03-03 15:05:00,83.23,83.23,83.17,83.19,11700.0,64.3408,64.3408,64.2944,64.3099,11700.0
2014-03-03 15:10:00,83.18,83.18,83.01,83.05,12100.0,64.3021,64.3021,64.1707,64.2016,12100.0
2014-03-03 15:15:00,83.06,83.06,83.01,83.05,9300.0,64.2094,64.2094,64.1707,64.2016,9300.0
2014-03-03 15:20:00,83.06,83.07,83.02,83.05,18400.0,64.2094,64.2171,64.1784,64.2016,18400.0
2014-03-03 15:25:00,83.05,83.08,82.96,83.01,18100.0,64.2016,64.2248,64.132,64.1707,18100.0
2014-03-03 15:30:00,83.01,83.01,82.95,82.99,32600.0,64.1707,64.1707,64.1243,64.1552,32600.0
2014-03-03 15:35:00,83.01,83.11,83.01,83.06,21000.0,64.1707,64.248,64.1707,64.2094,21000.0
2014-03-03 15:40:00,83.06,83.15,83.04,83.14,39200.0,64.2094,64.2789,64.1939,64.2712,39200.0
2014-03-03 15:45:00,83.15,83.18,83.08,83.09,35900.0,64.2789,64.3021,64.2248,64.2325,35900.0
2014-03-03 15:50:00,83.09,83.15,83.05,83.13,53600.0,64.2325,64.2789,64.2016,64.2635,53600.0
2014-03-03 15:55:00,83.12,83.19,83.08,83.17,75600.0,64.2557,64.3099,64.2248,64.2944,75600.0
2014-03-04 09:30:00,84.16,84.49,84.04,84.4,63100.0,65.0597,65.3148,64.9669,65.2452,63100.0
2014-03-04 09:35:00,84.38,84.46,84.17,84.38,33400.0,65.2298,65.2916,65.0674,65.2298,33400.0
2014-03-04 09:40:00,84.41,84.45,84.16,84.19,15900.0,65.253,65.2839,65.0597,65.0829,15900.0
2014-03-04 09:45:00,84.22,84.37,84.17,84.26,18300.0,65.1061,65.222,65.0674,65.137,18300.0
2014-03-04 09:50:00,84.3,84.37,84.2,84.24,16600.0,65.1679,65.222,65.0906,65.1216,16600.0
2014-03-04 09:55:00,84.26,84.36,84.26,84.31,9800.0,65.137,65.2143,65.137,65.1757,9800.0
2014-03-04 10:00:00,84.31,84.4,84.21,84.21,9100.0,65.1757,65.2452,65.0984,65.0984,9100.0
2014-03-04 10:05:00,84.17,84.29,84.16,84.26,8800.0,65.0674,65.1602,65.0597,65.137,8800.0
2014-03-04 10:10:00,84.25,84.25,84.19,84.22,10200.0,65.1293,65.1293,65.0829,65.1061,10200.0
2014-03-04 10:15:00,84.24,84.25,84.14,84.15,17900.0,65.1216,65.1293,65.0442,65.052,17900.0
2014-03-04 10:20:00,84.16,84.2,84.13,84.15,7400.0,65.0597,65.0906,65.0365,65.052,7400.0
2014-03-04 10:25:00,84.14,84.17,84.11,84.12,9500.0,65.0442,65.0674,65.0211,65.0288,9500.0
2014-03-04 10:30:00,84.14,84.14,84.04,84.12,11100.0,65.0442,65.0442,64.9669,65.0288,11100.0
2014-03-04 10:35:00,84.12,84.14,84.06,84.11,8800.0,65.0288,65.0442,64.9824,65.0211,8800.0
2014-03-04 10:40:00,84.1,84.18,84.09,84.14,13000.0,65.0133,65.0752,65.0056,65.0442,13000.0
2014-03-04 10:45:00,84.15,84.15,84.06,84.09,5900.0,65.052,65.052,64.9824,65.0056,5900.0
2014-03-04 10:50:00,84.1,84.14,84.1,84.1,7600.0,65.0133,65.0442,65.0133,65.0133,7600.0
2014-03-04 10:55:00,84.11,84.22,84.11,84.19,21800.0,65.0211,65.1061,65.0211,65.0829,21800.0
2014-03-04 11:00:00,84.19,84.24,84.17,84.24,10400.0,65.0829,65.1216,65.0674,65.1216,10400.0
2014-03-04 11:05:00,84.24,84.27,84.23,84.24,8700.0,65.1216,65.1447,65.1138,65.1216,8700.0
2014-03-04 11:10:00,84.24,84.24,84.17,84.19,13300.0,65.1216,65.1216,65.0674,65.0829,13300.0
2014-03-04 11:15:00,84.19,84.22,84.15,84.17,9100.0,65.0829,65.1061,65.052,65.0674,9100.0
2014-03-04 11:20:00,84.17,84.22,84.17,84.19,11900.0,65.0674,65.1061,65.0674,65.0829,11900.0
2014-03-04 11:25:00,84.21,84.21,84.15,84.19,9000.0,65.0984,65.0984,65.052,65.0829,9000.0
2014-03-04 11:30:00,84.19,84.2,84.16,84.2,13100.0,65.0829,65.0906,65.0597,65.0906,13100.0
2014-03-04 11:35:00,84.2,84.23,84.18,84.2,12600.0,65.0906,65.1138,65.0752,65.0906,12600.0
2014-03-04 11:40:00,84.19,84.2,84.13,84.16,6700.0,65.0829,65.0906,65.0365,65.0597,6700.0
2014-03-04 11:45:00,84.16,84.18,84.14,84.15,5500.0,65.0597,65.0752,65.0442,65.052,5500.0
2014-03-04 11:50:00,84.16,84.22,84.16,84.17,15400.0,65.0597,65.1061,65.0597,65.0674,15400.0
2014-03-04 11:55:00,84.17,84.2,84.14,84.16,11800.0,65.0674,65.0906,65.0442,65.0597,11800.0
2014-03-04 12:00:00,84.16,84.2,84.16,84.17,14500.0,65.0597,65.0906,65.0597,65.0674,14500.0
2014-03-04 12:05:00,84.15,84.18,84.12,84.12,8400.0,65.052,65.0752,65.0288,65.0288,8400.0
2014-03-04 12:10:00,84.13,84.18,84.13,84.18,8600.0,65.0365,65.0752,65.0365,65.0752,8600.0
2014-03-04 12:15:00,84.18,84.24,84.18,84.21,23600.0,65.0752,65.1216,65.0752,65.0984,23600.0
2014-03-04 12:20:00,84.21,84.24,84.17,84.19,6700.0,65.0984,65.1216,65.0674,65.0829,6700.0
2014-03-04 12:25:00,84.19,84.27,84.18,84.27,9100.0,65.0829,65.1447,65.0752,65.1447,9100.0
2014-03-04 12:30:00,84.26,84.26,84.17,84.17,9500.0,65.137,65.137,65.0674,65.0674,9500.0
2014-03-04 12:35:00,84.18,84.23,84.14,84.22,16000.0,65.0752,65.1138,65.0442,65.1061,16000.0
2014-03-04 12:40:00,84.21,84.22,84.17,84.2,12200.0,65.0984,65.1061,65.0674,65.0906,12200.0
2014-03-04 12:45:00,84.2,84.26,84.2,84.25,19400.0,65.0906,65.137,65.0906,65.1293,19400.0
2014-03-04 12:50:00,84.25,84.32,84.25,84.28,26600.0,65.1293,65.1834,65.1293,65.1525,26600.0
2014-03-04 12:55:00,84.27,84.28,84.24,84.26,12300.0,65.1447,65.1525,65.1216,65.137,12300.0
2014-03-04 13:00:00,84.26,84.3,84.25,84.29,7900.0,65.137,65.1679,65.1293,65.1602,7900.0
2014-03-04 13:05:00,84.29,84.34,84.27,84.31,15000.0,65.1602,65.1989,65.1447,65.1757,15000.0
2014-03-04 13:10:00,84.31,84.32,84.23,84.25,60400.0,65.1757,65.1834,65.1138,65.1293,60400.0
2014-03-04 13:15:00,84.26,84.26,84.2,84.2,17300.0,65.137,65.137,65.0906,65.0906,17300.0
2014-03-04 13:20:00,84.19,84.2,84.15,84.15,14000.0,65.0829,65.0906,65.052,65.052,14000.0
2014-03-04 13:25:00,84.16,84.19,84.14,84.17,33000.0,65.0597,65.0829,65.0442,65.0674,33000.0
2014-03-04 13:30:00,84.18,84.18,84.1,84.12,10700.0,65.0752,65.0752,65.0133,65.0288,10700.0
2014-03-04 13:35:00,84.12,84.14,84.11,84.14,12000.0,65.0288,65.0442,65.0211,65.0442,12000.0
2014-03-04 13:40:00,84.15,84.15,84.08,84.1,16700.0,65.052,65.052,64.9979,65.0133,16700.0
2014-03-04 13:45:00,84.09,84.13,83.98,83.98,32200.0,65.0056,65.0365,64.9206,64.9206,32200.0
2014-03-04 13:50:00,83.98,84.02,83.92,83.97,15600.0,64.9206,64.9515,64.8742,64.9128,15600.0
2014-03-04 13:55:00,83.98,84.01,83.92,83.93,19700.0,64.9206,64.9437,64.8742,64.8819,19700.0
2014-03-04 14:00:00,83.92,83.93,83.81,83.85,40200.0,64.8742,64.8819,64.7891,64.8201,40200.0
2014-03-04 14:05:00,83.86,83.93,83.81,83.93,18800.0,64.8278,64.8819,64.7891,64.8819,18800.0
2014-03-04 14:10:00,83.91,84.01,83.9,83.99,12300.0,64.8664,64.9437,64.8587,64.9283,12300.0
2014-03-04 14:15:00,84.0,84.01,83.93,83.93,11400.0,64.936,64.9437,64.8819,64.8819,11400.0
2014-03-04 14:20:00,83.93,84.02,83.93,83.99,16100.0,64.8819,64.9515,64.8819,64.9283,16100.0
2014-03-04 14:25:00,83.98,83.98,83.92,83.95,10000.0,64.9206,64.9206,64.8742,64.8974,10000.0
2014-03-04 14:30:00,83.96,84.0,83.95,83.99,11000.0,64.9051,64.936,64.8974,64.9283,11000.0
2014-03-04 14:35:00,83.98,83.98,83.86,83.92,25400.0,64.9206,64.9206,64.8278,64.8742,25400.0
2014-03-04 14:40:00,83.94,83.97,83.9,83.94,12400.0,64.8896,64.9128,64.8587,64.8896,12400.0
2014-03-04 14:45:00,83.96,84.01,83.96,83.96,17300.0,64.9051,64.9437,64.9051,64.9051,17300.0
2014-03-04 14:50:00,83.96,84.02,83.92,83.99,16400.0,64.9051,64.9515,64.8742,64.9283,16400.0
2014-03-04 14:55:00,83.98,84.06,83.98,83.99,15500.0,64.9206,64.9824,64.9206,64.9283,15500.0
2014-03-04 15:00:00,83.99,84.02,83.96,83.97,18600.0,64.9283,64.9515,64.9051,64.9128,18600.0
2014-03-04 15:05:00,83.97,84.0,83.97,83.98,13900.0,64.9128,64.936,64.9128,64.9206,13900.0
2014-03-04 15:10:00,83.98,84.03,83.98,84.01,13800.0,64.9206,64.9592,64.9206,64.9437,13800.0
2014-03-04 15:15:00,84.01,84.06,83.99,84.06,24200.0,64.9437,64.9824,64.9283,64.9824,24200.0
2014-03-04 15:20:00,84.06,84.09,84.04,84.08,21900.0,64.9824,65.0056,64.9669,64.9979,21900.0
2014-03-04 15:25:00,84.08,84.09,83.99,84.03,26200.0,64.9979,65.0056,64.9283,64.9592,26200.0
2014-03-04 15:30:00,84.04,84.06,84.03,84.06,19100.0,64.9669,64.9824,64.9592,64.9824,19100.0
2014-03-04 15:35:00,84.06,84.09,84.02,84.05,31700.0,64.9824,65.0056,64.9515,64.9747,31700.0
2014-03-04 15:40:00,84.04,84.14,84.04,84.13,27000.0,64.9669,65.0442,64.9669,65.0365,27000.0
2014-03-04 15:45:00,84.14,84.15,84.02,84.06,45900.0,65.0442,65.052,64.9515,64.9824,45900.0
2014-03-04 15:50:00,84.06,84.12,84.04,84.09,42700.0,64.9824,65.0288,64.9669,65.0056,42700.0
2014-03-04 15:55:00,84.1,84.11,84.06,84.1,114000.0,65.0133,65.0211,64.9824,65.0133,114000.0
2014-03-05 09:30:00,84.05,84.12,83.72,83.77,52200.0,64.9747,65.0288,64.7196,64.7582,52200.0
2014-03-05 09:35:00,83.77,83.84,83.73,83.75,21600.0,64.7582,64.8123,64.7273,64.7428,21600.0
2014-03-05 09:40:00,83.76,83.92,83.75,83.78,21800.0,64.7505,64.8742,64.7428,64.7659,21800.0
2014-03-05 09:45:00,83.82,83.88,83.76,83.84,11600.0,64.7969,64.8433,64.7505,64.8123,11600.0
2014-03-05 09:50:00,83.84,83.85,83.73,83.75,15500.0,64.8123,64.8201,64.7273,64.7428,15500.0
2014-03-05 09:55:00,83.74,83.8,83.62,83.74,28800.0,64.735,64.7814,64.6423,64.735,28800.0
2014-03-05 10:00:00,83.79,83.87,83.74,83.87,16100.0,64.7737,64.8355,64.735,64.8355,16100.0
2014-03-05 10:05:00,83.88,84.03,83.88,84.0,16400.0,64.8433,64.9592,64.8433,64.936,16400.0
2014-03-05 10:10:00,84.01,84.07,83.97,84.01,11900.0,64.9437,64.9901,64.9128,64.9437,11900.0
2014-03-05 10:15:00,84.01,84.06,83.98,83.98,11300.0,64.9437,64.9824,64.9206,64.9206,11300.0
2014-03-05 10:20:00,83.93,84.02,83.93,83.96,10300.0,64.8819,64.9515,64.8819,64.9051,10300.0
2014-03-05 10:25:00,83.95,84.0,83.91,83.93,14300.0,64.8974,64.936,64.8664,64.8819,14300.0
2014-03-05 10:30:00,83.95,83.97,83.92,83.97,11000.0,64.8974,64.9128,64.8742,64.9128,11000.0
2014-03-05 10:35:00,83.98,83.98,83.88,83.88,9700.0,64.9206,64.9206,64.8433,64.8433,9700.0
2014-03-05 10:40:00,83.87,83.95,83.87,83.89,10300.0,64.8355,64.8974,64.8355,64.851,10300.0
2014-03-05 10:45:00,83.88,83.93,83.83,83.83,11100.0,64.8433,64.8819,64.8046,64.8046,11100.0
2014-03-05 10:50:00,83.83,83.89,83.83,83.89,26000.0,64.8046,64.851,64.8046,64.851,26000.0
2014-03-05 10:55:00,83.9,83.93,83.87,83.9,15200.0,64.8587,64.8819,64.8355,64.8587,15200.0
2014-03-05 11:00:00,83.92,84.07,83.91,84.05,19900.0,64.8742,64.9901,64.8664,64.9747,19900.0
2014-03-05 11:05:00,84.06,84.12,84.04,84.09,23500.0,64.9824,65.0288,64.9669,65.0056,23500.0
2014-03-05 11:10:00,84.1,84.12,84.07,84.09,12000.0,65.0133,65.0288,64.9901,65.0056,12000.0
2014-03-05 11:15:00,84.09,84.11,84.06,84.08,21300.0,65.0056,65.0211,64.9824,64.9979,21300.0
2014-03-05 11:20:00,84.06,84.09,84.03,84.04,37300.0,64.9824,65.0056,64.9592,64.9669,37300.0
2014-03-05 11:25:00,84.04,84.06,83.92,83.95,29000.0,64.9669,64.9824,64.8742,64.8974,29000.0
2014-03-05 11:30:00,83.95,84.01,83.94,84.01,13400.0,64.8974,64.9437,64.8896,64.9437,13400.0
2014-03-05 11:35:00,84.02,84.03,83.99,84.01,9100.0,64.9515,64.9592,64.9283,64.9437,9100.0
2014-03-05 11:40:00,84.01,84.01,83.95,83.98,13500.0,64.9437,64.9437,64.8974,64.9206,13500.0
2014-03-05 11:45:00,83.98,84.03,83.98,83.99,18700.0,64.9206,64.9592,64.9206,64.9283,18700.0
2014-03-05 11:50:00,83.99,84.01,83.98,83.98,16800.0,64.9283,64.9437,64.9206,64.9206,16800.0
2014-03-05 11:55:00,83.98,83.98,83.95,83.95,10300.0,64.9206,64.9206,64.8974,64.8974,10300.0
2014-03-05 12:00:00,83.94,83.94,83.9,83.91,41300.0,64.8896,64.8896,64.8587,64.8664,41300.0
2014-03-05 12:05:00,83.9,83.9,83.86,83.87,9700.0,64.8587,64.8587,64.8278,64.8355,9700.0
2014-03-05 12:10:00,83.87,83.88,83.83,83.83,7000.0,64.8355,64.8433,64.8046,64.8046,7000.0
2014-03-05 12:15:00,83.82,83.91,83.82,83.89,11200.0,64.7969,64.8664,64.7969,64.851,11200.0
2014-03-05 12:20:00,83.89,83.9,83.88,83.89,6600.0,64.851,64.8587,64.8433,64.851,6600.0
2014-03-05 12:25:00,83.9,83.9,83.87,83.88,11500.0,64.8587,64.8587,64.8355,64.8433,11500.0
2014-03-05 12:30:00,83.89,83.9,83.85,83.85,6500.0,64.851,64.8587,64.8201,64.8201,6500.0
2014-03-05 12:35:00,83.86,83.9,83.86,83.88,6900.0,64.8278,64.8587,64.8278,64.8433,6900.0
2014-03-05 12:40:00,83.88,83.88,83.84,83.84,8200.0,64.8433,64.8433,64.8123,64.8123,8200.0
2014-03-05 12:45:00,83.85,83.93,83.84,83.92,12200.0,64.8201,64.8819,64.8123,64.8742,12200.0
2014-03-05 12:50:00,83.92,83.93,83.83,83.83,7600.0,64.8742,64.8819,64.8046,64.8046,7600.0
2014-03-05 12:55:00,83.83,83.84,83.81,83.82,23500.0,64.8046,64.8123,64.7891,64.7969,23500.0
2014-03-05 13:00:00,83.82,83.91,83.82,83.87,9500.0,64.7969,64.8664,64.7969,64.8355,9500.0
2014-03-05 13:05:00,83.87,83.89,83.84,83.89,10400.0,64.8355,64.851,64.8123,64.851,10400.0
2014-03-05 13:10:00,83.9,83.93,83.88,83.91,16900.0,64.8587,64.8819,64.8433,64.8664,16900.0
2014-03-05 13:15:00,83.92,83.97,83.9,83.94,42500.0,64.8742,64.9128,64.8587,64.8896,42500.0
2014-03-05 13:20:00,83.94,84.01,83.94,83.98,21500.0,64.8896,64.9437,64.8896,64.9206,21500.0
2014-03-05 13:25:00,83.99,84.03,83.98,83.99,200000.0,64.9283,64.9592,64.9206,64.9283,200000.0
2014-03-05 13:30:00,83.99,84.0,83.96,83.99,16600.0,64.9283,64.936,64.9051,64.9283,16600.0
2014-03-05 13:35:00,83.99,83.99,83.93,83.96,6700.0,64.9283,64.9283,64.8819,64.9051,6700.0
2014-03-05 13:40:00,83.97,83.98,83.91,83.91,14600.0,64.9128,64.9206,64.8664,64.8664,14600.0
2014-03-05 13:45:00,83.92,83.96,83.91,83.93,29400.0,64.8742,64.9051,64.8664,64.8819,29400.0
2014-03-05 13:50:00,83.94,83.97,83.9,83.95,63500.0,64.8896,64.9128,64.8587,64.8974,63500.0
2014-03-05 13:55:00,83.95,83.95,83.9,83.93,11600.0,64.8974,64.8974,64.8587,64.8819,11600.0
2014-03-05 14:00:00,83.93,83.99,83.93,83.95,29300.0,64.8819,64.9283,64.8819,64.8974,29300.0
2014-03-05 14:05:00,83.95,84.04,83.95,84.03,35200.0,64.8974,64.9669,64.8974,64.9592,35200.0
2014-03-05 14:10:00,84.03,84.05,84.01,84.02,64400.0,64.9592,64.9747,64.9437,64.9515,64400.0
2014-03-05 14:15:00,84.03,84.06,84.0,84.06,21100.0,64.9592,64.9824,64.936,64.9824,21100.0
2014-03-05 14:20:00,84.06,84.13,84.04,84.13,35100.0,64.9824,65.0365,64.9669,65.0365,35100.0
2014-03-05 14:25:00,84.14,84.19,84.14,84.17,20600.0,65.0442,65.0829,65.0442,65.0674,20600.0
2014-03-05 14:30:00,84.17,84.23,84.17,84.19,23800.0,65.0674,65.1138,65.0674,65.0829,23800.0
2014-03-05 14:35:00,84.19,84.23,84.17,84.2,19200.0,65.0829,65.1138,65.0674,65.0906,19200.0
2014-03-05 14:40:00,84.2,84.28,84.2,84.27,32300.0,65.0906,65.1525,65.0906,65.1447,32300.0
2014-03-05 14:45:00,84.26,84.27,84.19,84.2,19800.0,65.137,65.1447,65.0829,65.0906,19800.0
2014-03-05 14:50:00,84.2,84.22,84.15,84.17,28200.0,65.0906,65.1061,65.052,65.0674,28200.0
2014-03-05 14:55:00,84.17,84.18,84.15,84.17,24500.0,65.0674,65.0752,65.052,65.0674,24500.0
2014-03-05 15:00:00,84.17,84.18,84.14,84.16,63500.0,65.0674,65.0752,65.0442,65.0597,63500.0
2014-03-05 15:05:00,84.16,84.23,84.16,84.19,38600.0,65.0597,65.1138,65.0597,65.0829,38600.0
2014-03-05 15:10:00,84.19,84.22,84.17,84.21,25600.0,65.0829,65.1061,65.0674,65.0984,25600.0
2014-03-05 15:15:00,84.21,84.27,84.21,84.25,54000.0,65.0984,65.1447,65.0984,65.1293,54000.0
2014-03-05 15:20:00,84.25,84.3,84.25,84.29,29100.0,65.1293,65.1679,65.1293,65.1602,29100.0
2014-03-05 15:25:00,84.29,84.32,84.26,84.31,30500.0,65.1602,65.1834,65.137,65.1757,30500.0
2014-03-05 15:30:00,84.31,84.31,84.25,84.31,35000.0,65.1757,65.1757,65.1293,65.1757,35000.0
2014-03-05 15:35:00,84.32,84.32,84.25,84.31,44600.0,65.1834,65.1834,65.1293,65.1757,44600.0
2014-03-05 15:40:00,84.31,84.34,84.3,84.34,48600.0,65.1757,65.1989,65.1679,65.1989,48600.0
2014-03-05 15:45:00,84.34,84.37,84.32,84.33,90700.0,65.1989,65.222,65.1834,65.1911,90700.0
2014-03-05 15:50:00,84.33,84.38,84.33,84.37,79100.0,65.1911,65.2298,65.1911,65.222,79100.0
2014-03-05 15:55:00,84.36,84.4,84.34,84.38,154600.0,65.2143,65.2452,65.1989,65.2298,154600.0
2014-03-06 09:30:00,83.94,84.11,83.75,84.0,47900.0,65.2741,65.4063,65.1263,65.3207,47900.0
2014-03-06 09:35:00,84.02,84.04,83.75,84.01,26600.0,65.3363,65.3518,65.1263,65.3285,26600.0
2014-03-06 09:40:00,83.99,84.29,83.99,84.05,12200.0,65.3129,65.5462,65.3129,65.3596,12200.0
2014-03-06 09:45:00,84.08,84.15,83.97,83.98,12800.0,65.3829,65.4374,65.2974,65.3052,12800.0
2014-03-06 09:50:00,84.0,84.13,84.0,84.11,117100.0,65.3207,65.4218,65.3207,65.4063,117100.0
2014-03-06 09:55:00,84.11,84.21,84.04,84.2,27500.0,65.4063,65.484,65.3518,65.4762,27500.0
2014-03-06 10:00:00,84.2,84.2,84.05,84.14,14900.0,65.4762,65.4762,65.3596,65.4296,14900.0
2014-03-06 10:05:00,84.14,84.21,84.11,84.11,13500.0,65.4296,65.484,65.4063,65.4063,13500.0
2014-03-06 10:10:00,84.1,84.17,84.1,84.16,13700.0,65.3985,65.4529,65.3985,65.4451,13700.0
2014-03-06 10:15:00,84.14,84.14,84.05,84.07,13200.0,65.4296,65.4296,65.3596,65.3751,13200.0
2014-03-06 10:20:00,84.08,84.11,83.99,84.03,13600.0,65.3829,65.4063,65.3129,65.344,13600.0
2014-03-06 10:25:00,84.03,84.16,83.97,84.16,16700.0,65.344,65.4451,65.2974,65.4451,16700.0
2014-03-06 10:30:00,84.15,84.25,84.15,84.19,115000.0,65.4374,65.5151,65.4374,65.4685,115000.0
2014-03-06 10:35:00,84.19,84.2,84.11,84.16,10100.0,65.4685,65.4762,65.4063,65.4451,10100.0
2014-03-06 10:40:00,84.16,84.26,84.16,84.25,12400.0,65.4451,65.5229,65.4451,65.5151,12400.0
2014-03-06 10:45:00,84.26,84.3,84.15,84.15,11900.0,65.5229,65.554,65.4374,65.4374,11900.0
2014-03-06 10:50:00,84.15,84.16,84.09,84.14,18900.0,65.4374,65.4451,65.3907,65.4296,18900.0
2014-03-06 10:55:00,84.17,84.25,84.16,84.24,63900.0,65.4529,65.5151,65.4451,65.5073,63900.0
2014-03-06 11:00:00,84.23,84.26,84.21,84.22,9600.0,65.4996,65.5229,65.484,65.4918,9600.0
2014-03-06 11:05:00,84.22,84.26,84.18,84.26,9100.0,65.4918,65.5229,65.4607,65.5229,9100.0
2014-03-06 11:10:00,84.27,84.34,84.26,84.29,9900.0,65.5307,65.5851,65.5229,65.5462,9900.0
2014-03-06 11:15:00,84.29,84.29,84.25,84.25,9300.0,65.5462,65.5462,65.5151,65.5151,9300.0
2014-03-06 11:20:00,84.24,84.25,84.19,84.21,27700.0,65.5073,65.5151,65.4685,65.484,27700.0
2014-03-06 11:25:00,84.2,84.21,84.13,84.16,18000.0,65.4762,65.484,65.4218,65.4451,18000.0
2014-03-06 11:30:00,84.18,84.2,84.17,84.2,13700.0,65.4607,65.4762,65.4529,65.4762,13700.0
2014-03-06 11:35:00,84.19,84.21,84.16,84.18,7500.0,65.4685,65.484,65.4451,65.4607,7500.0
2014-03-06 11:40:00,84.17,84.22,84.17,84.19,7100.0,65.4529,65.4918,65.4529,65.4685,7100.0
2014-03-06 11:45:00,84.18,84.18,84.1,84.17,7900.0,65.4607,65.4607,65.3985,65.4529,7900.0
2014-03-06 11:50:00,84.16,84.16,84.11,84.15,7200.0,65.4451,65.4451,65.4063,65.4374,7200.0
2014-03-06 11:55:00,84.16,84.25,84.15,84.25,12400.0,65.4451,65.5151,65.4374,65.5151,12400.0
2014-03-06 12:00:00,84.25,84.29,84.23,84.25,11000.0,65.5151,65.5462,65.4996,65.5151,11000.0
2014-03-06 12:05:00,84.26,84.31,84.26,84.29,8400.0,65.5229,65.5618,65.5229,65.5462,8400.0
2014-03-06 12:10:00,84.29,84.3,84.26,84.29,6900.0,65.5462,65.554,65.5229,65.5462,6900.0
2014-03-06 12:15:00,84.29,84.3,84.2,84.26,9500.0,65.5462,65.554,65.4762,65.5229,9500.0
2014-03-06 12:20:00,84.26,84.31,84.26,84.29,9000.0,65.5229,65.5618,65.5229,65.5462,9000.0
2014-03-06 12:25:00,84.28,84.29,84.24,84.25,7200.0,65.5384,65.5462,65.5073,65.5151,7200.0
2014-03-06 12:30:00,84.27,84.32,84.27,84.28,6300.0,65.5307,65.5696,65.5307,65.5384,6300.0
2014-03-06 12:35:00,84.27,84.29,84.25,84.28,6200.0,65.5307,65.5462,65.5151,65.5384,6200.0
2014-03-06 12:40:00,84.28,84.3,84.28,84.29,7100.0,65.5384,65.554,65.5384,65.5462,7100.0
2014-03-06 12:45:00,84.29,84.36,84.28,84.35,8100.0,65.5462,65.6007,65.5384,65.5929,8100.0
2014-03-06 12:50:00,84.35,84.38,84.33,84.36,8100.0,65.5929,65.6162,65.5773,65.6007,8100.0
2014-03-06 12:55:00,84.36,84.37,84.34,84.36,8600.0,65.6007,65.6084,65.5851,65.6007,8600.0
2014-03-06 13:00:00,84.36,84.39,84.36,84.39,7800.0,65.6007,65.624,65.6007,65.624,7800.0
2014-03-06 13:05:00,84.39,84.39,84.37,84.39,12100.0,65.624,65.624,65.6084,65.624,12100.0
2014-03-06 13:10:00,84.38,84.39,84.34,84.37,15500.0,65.6162,65.624,65.5851,65.6084,15500.0
2014-03-06 13:15:00,84.36,84.37,84.33,84.33,8600.0,65.6007,65.6084,65.5773,65.5773,8600.0
2014-03-06 13:20:00,84.33,84.33,84.29,84.33,13600.0,65.5773,65.5773,65.5462,65.5773,13600.0
2014-03-06 13:25:00,84.33,84.35,84.28,84.29,9100.0,65.5773,65.5929,65.5384,65.5462,9100.0
2014-03-06 13:30:00,84.3,84.35,84.3,84.32,3900.0,65.554,65.5929,65.554,65.5696,3900.0
2014-03-06 13:35:00,84.32,84.34,84.31,84.32,6500.0,65.5696,65.5851,65.5618,65.5696,6500.0
2014-03-06 13:40:00,84.32,84.32,84.26,84.29,9100.0,65.5696,65.5696,65.5229,65.5462,9100.0
2014-03-06 13:45:00,84.29,84.3,84.21,84.24,11600.0,65.5462,65.554,65.484,65.5073,11600.0
2014-03-06 13:50:00,84.27,84.27,84.2,84.22,10100.0,65.5307,65.5307,65.4762,65.4918,10100.0
2014-03-06 13:55:00,84.22,84.29,84.19,84.27,26200.0,65.4918,65.5462,65.4685,65.5307,26200.0
2014-03-06 14:00:00,84.28,84.32,84.25,84.3,8600.0,65.5384,65.5696,65.5151,65.554,8600.0
2014-03-06 14:05:00,84.31,84.35,84.3,84.33,17100.0,65.5618,65.5929,65.554,65.5773,17100.0
2014-03-06 14:10:00,84.32,84.33,84.27,84.32,11500.0,65.5696,65.5773,65.5307,65.5696,11500.0
2014-03-06 14:15:00,84.32,84.32,84.25,84.29,16500.0,65.5696,65.5696,65.5151,65.5462,16500.0
2014-03-06 14:20:00,84.28,84.35,84.27,84.35,13100.0,65.5384,65.5929,65.5307,65.5929,13100.0
2014-03-06 14:25:00,84.35,84.42,84.35,84.4,34700.0,65.5929,65.6473,65.5929,65.6318,34700.0
2014-03-06 14:30:00,84.4,84.43,84.4,84.42,11800.0,65.6318,65.6551,65.6318,65.6473,11800.0
2014-03-06 14:35:00,84.42,84.43,84.37,84.37,12200.0,65.6473,65.6551,65.6084,65.6084,12200.0
2014-03-06 14:40:00,84.38,84.45,84.38,84.38,14800.0,65.6162,65.6706,65.6162,65.6162,14800.0
2014-03-06 14:45:00,84.38,84.42,84.34,84.35,12300.0,65.6162,65.6473,65.5851,65.5929,12300.0
2014-03-06 14:50:00,84.35,84.41,84.35,84.39,14900.0,65.5929,65.6395,65.5929,65.624,14900.0
2014-03-06 14:55:00,84.39,84.39,84.33,84.37,10200.0,65.624,65.624,65.5773,65.6084,10200.0
2014-03-06 15:00:00,84.39,84.4,84.35,84.36,32600.0,65.624,65.6318,65.5929,65.6007,32600.0
2014-03-06 15:05:00,84.37,84.39,84.33,84.38,38800.0,65.6084,65.624,65.5773,65.6162,38800.0
2014-03-06 15:10:00,84.39,84.45,84.39,84.45,12600.0,65.624,65.6706,65.624,65.6706,12600.0
2014-03-06 15:15:00,84.46,84.49,84.44,84.48,21500.0,65.6784,65.7017,65.6629,65.694,21500.0
2014-03-06 15:20:00,84.48,84.5,84.47,84.5,25900.0,65.694,65.7095,65.6862,65.7095,25900.0
2014-03-06 15:25:00,84.5,84.52,84.45,84.5,55300.0,65.7095,65.7251,65.6706,65.7095,55300.0
2014-03-06 15:30:00,84.51,84.53,84.48,84.48,21600.0,65.7173,65.7329,65.694,65.694,21600.0
2014-03-06 15:35:00,84.49,84.52,84.43,84.44,29800.0,65.7017,65.7251,65.6551,65.6629,29800.0
2014-03-06 15:40:00,84.44,84.44,84.34,84.37,21000.0,65.6629,65.6629,65.5851,65.6084,21000.0
2014-03-06 15:45:00,84.36,84.37,84.33,84.36,42300.0,65.6007,65.6084,65.5773,65.6007,42300.0
2014-03-06 15:50:00,84.35,84.36,84.3,84.32,71800.0,65.5929,65.6007,65.554,65.5696,71800.0
2014-03-06 15:55:00,84.33,84.42,84.3,84.42,135700.0,65.5773,65.6473,65.554,65.6473,135700.0
2014-03-07 09:30:00,84.75,84.86,84.19,84.19,52300.0,65.9039,65.9895,65.4685,65.4685,52300.0
2014-03-07 09:35:00,84.19,84.69,84.19,84.47,40400.0,65.4685,65.8573,65.4685,65.6862,40400.0
2014-03-07 09:40:00,84.47,84.65,84.42,84.42,26400.0,65.6862,65.8262,65.6473,65.6473,26400.0
2014-03-07 09:45:00,84.47,84.52,84.37,84.41,19300.0,65.6862,65.7251,65.6084,65.6395,19300.0
2014-03-07 09:50:00,84.4,84.49,84.23,84.46,51800.0,65.6318,65.7017,65.4996,65.6784,51800.0
2014-03-07 09:55:00,84.46,84.57,84.43,84.53,22100.0,65.6784,65.764,65.6551,65.7329,22100.0
2014-03-07 10:00:00,84.57,84.64,84.39,84.58,40300.0,65.764,65.8184,65.624,65.7717,40300.0
2014-03-07 10:05:00,84.57,84.76,84.55,84.76,26600.0,65.764,65.9117,65.7484,65.9117,26600.0
2014-03-07 10:10:00,84.76,84.8,84.65,84.76,34200.0,65.9117,65.9428,65.8262,65.9117,34200.0
2014-03-07 10:15:00,84.76,84.79,84.59,84.67,31400.0,65.9117,65.935,65.7795,65.8417,31400.0
2014-03-07 10:20:00,84.67,84.67,84.47,84.5,25800.0,65.8417,65.8417,65.6862,65.7095,25800.0
2014-03-07 10:25:00,84.49,84.49,84.33,84.36,25900.0,65.7017,65.7017,65.5773,65.6007,25900.0
2014-03-07 10:30:00,84.36,84.41,84.23,84.29,66900.0,65.6007,65.6395,65.4996,65.5462,66900.0
2014-03-07 10:35:00,84.32,84.39,84.31,84.35,32000.0,65.5696,65.624,65.5618,65.5929,32000.0
2014-03-07 10:40:00,84.33,84.42,84.31,84.32,22300.0,65.5773,65.6473,65.5618,65.5696,22300.0
2014-03-07 10:45:00,84.32,84.32,84.16,84.24,35100.0,65.5696,65.5696,65.4451,65.5073,35100.0
2014-03-07 10:50:00,84.24,84.35,84.24,84.31,22100.0,65.5073,65.5929,65.5073,65.5618,22100.0
2014-03-07 10:55:00,84.3,84.32,84.19,84.19,35300.0,65.554,65.5696,65.4685,65.4685,35300.0
2014-03-07 11:00:00,84.2,84.21,83.98,84.0,55900.0,65.4762,65.484,65.3052,65.3207,55900.0
2014-03-07 11:05:00,84.0,84.0,83.86,84.0,44000.0,65.3207,65.3207,65.2118,65.3207,44000.0
2014-03-07 11:10:00,84.0,84.01,83.91,83.95,35200.0,65.3207,65.3285,65.2507,65.2818,35200.0
2014-03-07 11:15:00,83.96,83.97,83.89,83.95,24300.0,65.2896,65.2974,65.2352,65.2818,24300.0
2014-03-07 11:20:00,83.95,84.0,83.89,83.97,24600.0,65.2818,65.3207,65.2352,65.2974,24600.0
2014-03-07 11:25:00,84.0,84.1,83.98,84.1,17600.0,65.3207,65.3985,65.3052,65.3985,17600.0
2014-03-07 11:30:00,84.09,84.13,84.02,84.13,16700.0,65.3907,65.4218,65.3363,65.4218,16700.0
2014-03-07 11:35:00,84.14,84.26,84.14,84.23,20300.0,65.4296,65.5229,65.4296,65.4996,20300.0
2014-03-07 11:40:00,84.23,84.29,84.2,84.29,24600.0,65.4996,65.5462,65.4762,65.5462,24600.0
2014-03-07 11:45:00,84.29,84.34,84.22,84.25,21500.0,65.5462,65.5851,65.4918,65.5151,21500.0
2014-03-07 11:50:00,84.25,84.29,84.21,84.21,50800.0,65.5151,65.5462,65.484,65.484,50800.0
2014-03-07 11:55:00,84.2,84.27,84.2,84.25,48400.0,65.4762,65.5307,65.4762,65.5151,48400.0
2014-03-07 12:00:00,84.25,84.3,84.25,84.26,13400.0,65.5151,65.554,65.5151,65.5229,13400.0
2014-03-07 12:05:00,84.26,84.27,84.2,84.21,16100.0,65.5229,65.5307,65.4762,65.484,16100.0
2014-03-07 12:10:00,84.22,84.26,84.21,84.25,15900.0,65.4918,65.5229,65.484,65.5151,15900.0
2014-03-07 12:15:00,84.25,84.26,84.2,84.23,12600.0,65.5151,65.5229,65.4762,65.4996,12600.0
2014-03-07 12:20:00,84.23,84.37,84.23,84.32,27200.0,65.4996,65.6084,65.4996,65.5696,27200.0
2014-03-07 12:25:00,84.32,84.39,84.3,84.32,18800.0,65.5696,65.624,65.554,65.5696,18800.0
2014-03-07 12:30:00,84.34,84.35,84.26,84.29,14600.0,65.5851,65.5929,65.5229,65.5462,14600.0
2014-03-07 12:35:00,84.29,84.37,84.26,84.37,23000.0,65.5462,65.6084,65.5229,65.6084,23000.0
2014-03-07 12:40:00,84.37,84.41,84.25,84.25,30700.0,65.6084,65.6395,65.5151,65.5151,30700.0
2014-03-07 12:45:00,84.25,84.27,84.24,84.25,14400.0,65.5151,65.5307,65.5073,65.5151,14400.0
2014-03-07 12:50:00,84.26,84.3,84.25,84.28,11400.0,65.5229,65.554,65.5151,65.5384,11400.0
2014-03-07 12:55:00,84.29,84.33,84.27,84.27,12500.0,65.5462,65.5773,65.5307,65.5307,12500.0
2014-03-07 13:00:00,84.27,84.3,84.21,84.23,15800.0,65.5307,65.554,65.484,65.4996,15800.0
2014-03-07 13:05:00,84.21,84.23,84.16,84.22,9700.0,65.484,65.4996,65.4451,65.4918,9700.0
2014-03-07 13:10:00,84.23,84.23,84.17,84.19,11300.0,65.4996,65.4996,65.4529,65.4685,11300.0
2014-03-07 13:15:00,84.2,84.24,84.17,84.22,31400.0,65.4762,65.5073,65.4529,65.4918,31400.0
2014-03-07 13:20:00,84.21,84.25,84.19,84.25,5700.0,65.484,65.5151,65.4685,65.5151,5700.0
2014-03-07 13:25:00,84.25,84.25,84.17,84.18,9600.0,65.5151,65.5151,65.4529,65.4607,9600.0
2014-03-07 13:30:00,84.18,84.27,84.16,84.27,11000.0,65.4607,65.5307,65.4451,65.5307,11000.0
2014-03-07 13:35:00,84.27,84.29,84.17,84.17,20800.0,65.5307,65.5462,65.4529,65.4529,20800.0
2014-03-07 13:40:00,84.18,84.2,84.15,84.16,45700.0,65.4607,65.4762,65.4374,65.4451,45700.0
2014-03-07 13:45:00,84.16,84.18,84.06,84.06,29800.0,65.4451,65.4607,65.3674,65.3674,29800.0
2014-03-07 13:50:00,84.06,84.06,84.02,84.03,26600.0,65.3674,65.3674,65.3363,65.344,26600.0
2014-03-07 13:55:00,84.04,84.04,84.01,84.03,28300.0,65.3518,65.3518,65.3285,65.344,28300.0
2014-03-07 14:00:00,84.03,84.03,83.98,84.0,27900.0,65.344,65.344,65.3052,65.3207,27900.0
2014-03-07 14:05:00,84.0,84.01,83.94,83.94,16300.0,65.3207,65.3285,65.2741,65.2741,16300.0
2014-03-07 14:10:00,83.94,84.01,83.91,84.01,18400.0,65.2741,65.3285,65.2507,65.3285,18400.0
2014-03-07 14:15:00,84.02,84.02,83.95,83.97,14500.0,65.3363,65.3363,65.2818,65.2974,14500.0
2014-03-07 14:20:00,83.97,83.97,83.9,83.9,32100.0,65.2974,65.2974,65.2429,65.2429,32100.0
2014-03-07 14:25:00,83.91,84.02,83.89,84.02,12200.0,65.2507,65.3363,65.2352,65.3363,12200.0
2014-03-07 14:30:00,84.02,84.03,83.96,84.0,45600.0,65.3363,65.344,65.2896,65.3207,45600.0
2014-03-07 14:35:00,84.01,84.02,83.94,83.94,14600.0,65.3285,65.3363,65.2741,65.2741,14600.0
2014-03-07 14:40:00,83.95,84.04,83.95,83.99,30800.0,65.2818,65.3518,65.2818,65.3129,30800.0
2014-03-07 14:45:00,83.99,84.04,83.97,84.03,22600.0,65.3129,65.3518,65.2974,65.344,22600.0
2014-03-07 14:50:00,84.04,84.08,84.03,84.08,19100.0,65.3518,65.3829,65.344,65.3829,19100.0
2014-03-07 14:55:00,84.09,84.1,84.04,84.04,27800.0,65.3907,65.3985,65.3518,65.3518,27800.0
2014-03-07 15:00:00,84.05,84.05,83.92,83.92,55300.0,65.3596,65.3596,65.2585,65.2585,55300.0
2014-03-07 15:05:00,83.93,83.93,83.86,83.87,48300.0,65.2663,65.2663,65.2118,65.2196,48300.0
2014-03-07 15:10:00,83.87,83.9,83.86,83.89,40700.0,65.2196,65.2429,65.2118,65.2352,40700.0
2014-03-07 15:15:00,83.89,83.9,83.84,83.88,49800.0,65.2352,65.2429,65.1963,65.2274,49800.0
2014-03-07 15:20:00,83.88,83.89,83.84,83.84,30000.0,65.2274,65.2352,65.1963,65.1963,30000.0
2014-03-07 15:25:00,83.85,83.88,83.83,83.85,36900.0,65.2041,65.2274,65.1885,65.2041,36900.0
2014-03-07 15:30:00,83.85,83.88,83.77,83.78,41800.0,65.2041,65.2274,65.1419,65.1496,41800.0
2014-03-07 15:35:00,83.79,83.81,83.71,83.77,44300.0,65.1574,65.173,65.0952,65.1419,44300.0
2014-03-07 15:40:00,83.76,83.84,83.73,83.84,42800.0,65.1341,65.1963,65.1108,65.1963,42800.0
2014-03-07 15:45:00,83.84,83.87,83.81,83.82,51200.0,65.1963,65.2196,65.173,65.1807,51200.0
2014-03-07 15:50:00,83.82,83.87,83.82,83.84,47200.0,65.1807,65.2196,65.1807,65.1963,47200.0
2014-03-07 15:55:00,83.85,83.95,83.83,83.91,116100.0,65.2041,65.2818,65.1885,65.2507,116100.0
2014-03-10 09:30:00,83.7,83.73,83.42,83.58,57400.0,65.0874,65.1108,64.8697,64.9941,57400.0
2014-03-10 09:35:00,83.59,83.7,83.42,83.56,30800.0,65.0019,65.0874,64.8697,64.9786,30800.0
2014-03-10 09:40:00,83.56,83.64,83.48,83.57,29600.0,64.9786,65.0408,64.9163,64.9863,29600.0
2014-03-10 09:45:00,83.57,83.63,83.5,83.59,30300.0,64.9863,65.033,64.9319,65.0019,30300.0
2014-03-10 09:50:00,83.59,83.61,83.52,83.55,19400.0,65.0019,65.0174,64.9474,64.9708,19400.0
2014-03-10 09:55:00,83.56,83.56,83.39,83.48,26900.0,64.9786,64.9786,64.8464,64.9163,26900.0
2014-03-10 10:00:00,83.48,83.54,83.42,83.49,26300.0,64.9163,64.963,64.8697,64.9241,26300.0
2014-03-10 10:05:00,83.48,83.51,83.44,83.46,15100.0,64.9163,64.9397,64.8852,64.9008,15100.0
2014-03-10 10:10:00,83.47,83.54,83.35,83.35,17300.0,64.9086,64.963,64.8153,64.8153,17300.0
2014-03-10 10:15:00,83.35,83.43,83.34,83.43,33400.0,64.8153,64.8775,64.8075,64.8775,33400.0
2014-03-10 10:20:00,83.44,83.6,83.44,83.59,28700.0,64.8852,65.0097,64.8852,65.0019,28700.0
2014-03-10 10:25:00,83.6,83.6,83.44,83.49,16300.0,65.0097,65.0097,64.8852,64.9241,16300.0
2014-03-10 10:30:00,83.5,83.5,83.41,83.45,13900.0,64.9319,64.9319,64.8619,64.893,13900.0
2014-03-10 10:35:00,83.45,83.56,83.45,83.52,14600.0,64.893,64.9786,64.893,64.9474,14600.0
2014-03-10 10:40:00,83.48,83.48,83.35,83.43,17300.0,64.9163,64.9163,64.8153,64.8775,17300.0
2014-03-10 10:45:00,83.44,83.58,83.4,83.55,10900.0,64.8852,64.9941,64.8541,64.9708,10900.0
2014-03-10 10:50:00,83.53,83.56,83.46,83.5,10900.0,64.9552,64.9786,64.9008,64.9319,10900.0
2014-03-10 10:55:00,83.48,83.51,83.44,83.47,12300.0,64.9163,64.9397,64.8852,64.9086,12300.0
2014-03-10 11:00:00,83.46,83.5,83.45,83.48,12800.0,64.9008,64.9319,64.893,64.9163,12800.0
2014-03-10 11:05:00,83.48,83.55,83.47,83.53,14100.0,64.9163,64.9708,64.9086,64.9552,14100.0
2014-03-10 11:10:00,83.53,83.53,83.46,83.5,15600.0,64.9552,64.9552,64.9008,64.9319,15600.0
2014-03-10 11:15:00,83.49,83.53,83.48,83.49,24200.0,64.9241,64.9552,64.9163,64.9241,24200.0
2014-03-10 11:20:00,83.49,83.56,83.48,83.54,20700.0,64.9241,64.9786,64.9163,64.963,20700.0
2014-03-10 11:25:00,83.55,83.58,83.52,83.54,18200.0,64.9708,64.9941,64.9474,64.963,18200.0
2014-03-10 11:30:00,83.55,83.67,83.55,83.62,17700.0,64.9708,65.0641,64.9708,65.0252,17700.0
2014-03-10 11:35:00,83.63,83.66,83.6,83.64,28800.0,65.033,65.0563,65.0097,65.0408,28800.0
2014-03-10 11:40:00,83.65,83.7,83.65,83.68,12100.0,65.0485,65.0874,65.0485,65.0719,12100.0
2014-03-10 11:45:00,83.68,83.7,83.67,83.69,15400.0,65.0719,65.0874,65.0641,65.0796,15400.0
2014-03-10 11:50:00,83.7,83.7,83.58,83.58,12700.0,65.0874,65.0874,64.9941,64.9941,12700.0
2014-03-10 11:55:00,83.59,83.6,83.56,83.59,8100.0,65.0019,65.0097,64.9786,65.0019,8100.0
2014-03-10 12:00:00,83.59,83.64,83.58,83.6,10500.0,65.0019,65.0408,64.9941,65.0097,10500.0
2014-03-10 12:05:00,83.6,83.64,83.59,83.61,8500.0,65.0097,65.0408,65.0019,65.0174,8500.0
2014-03-10 12:10:00,83.61,83.67,83.61,83.63,10400.0,65.0174,65.0641,65.0174,65.033,10400.0
2014-03-10 12:15:00,83.64,83.71,83.64,83.69,5800.0,65.0408,65.0952,65.0408,65.0796,5800.0
2014-03-10 12:20:00,83.7,83.77,83.7,83.72,30500.0,65.0874,65.1419,65.0874,65.103,30500.0
2014-03-10 12:25:00,83.73,83.75,83.62,83.65,14800.0,65.1108,65.1263,65.0252,65.0485,14800.0
2014-03-10 12:30:00,83.67,83.73,83.66,83.7,12500.0,65.0641,65.1108,65.0563,65.0874,12500.0
2014-03-10 12:35:00,83.69,83.74,83.67,83.7,7700.0,65.0796,65.1185,65.0641,65.0874,7700.0
2014-03-10 12:40:00,83.72,83.74,83.7,83.71,6900.0,65.103,65.1185,65.0874,65.0952,6900.0
2014-03-10 12:45:00,83.72,83.73,83.68,83.69,26000.0,65.103,65.1108,65.0719,65.0796,26000.0
2014-03-10 12:50:00,83.7,83.74,83.69,83.72,14000.0,65.0874,65.1185,65.0796,65.103,14000.0
2014-03-10 12:55:00,83.74,83.83,83.71,83.8,14200.0,65.1185,65.1885,65.0952,65.1652,14200.0
2014-03-10 13:00:00,83.82,83.82,83.77,83.79,11600.0,65.1807,65.1807,65.1419,65.1574,11600.0
2014-03-10 13:05:00,83.8,83.87,83.8,83.82,20800.0,65.1652,65.2196,65.1652,65.1807,20800.0
2014-03-10 13:10:00,83.81,83.81,83.78,83.79,16500.0,65.173,65.173,65.1496,65.1574,16500.0
2014-03-10 13:15:00,83.8,83.84,83.75,83.82,16800.0,65.1652,65.1963,65.1263,65.1807,16800.0
2014-03-10 13:20:00,83.82,83.83,83.72,83.73,28500.0,65.1807,65.1885,65.103,65.1108,28500.0
2014-03-10 13:25:00,83.73,83.77,83.73,83.76,9900.0,65.1108,65.1419,65.1108,65.1341,9900.0
2014-03-10 13:30:00,83.76,83.76,83.7,83.7,28700.0,65.1341,65.1341,65.0874,65.0874,28700.0
2014-03-10 13:35:00,83.7,83.76,83.69,83.75,16800.0,65.0874,65.1341,65.0796,65.1263,16800.0
2014-03-10 13:40:00,83.74,83.77,83.74,83.77,13500.0,65.1185,65.1419,65.1185,65.1419,13500.0
2014-03-10 13:45:00,83.77,83.8,83.75,83.76,20100.0,65.1419,65.1652,65.1263,65.1341,20100.0
2014-03-10 13:50:00,83.78,83.79,83.71,83.78,42300.0,65.1496,65.1574,65.0952,65.1496,42300.0
2014-03-10 13:55:00,83.79,83.79,83.72,83.74,24500.0,65.1574,65.1574,65.103,65.1185,24500.0
2014-03-10 14:00:00,83.74,83.76,83.71,83.74,9600.0,65.1185,65.1341,65.0952,65.1185,9600.0
2014-03-10 14:05:00,83.74,83.76,83.7,83.73,25300.0,65.1185,65.1341,65.0874,65.1108,25300.0
2014-03-10 14:10:00,83.73,83.75,83.71,83.72,16500.0,65.1108,65.1263,65.0952,65.103,16500.0
2014-03-10 14:15:00,83.73,83.74,83.7,83.73,19900.0,65.1108,65.1185,65.0874,65.1108,19900.0
2014-03-10 14:20:00,83.73,83.76,83.71,83.72,21700.0,65.1108,65.1341,65.0952,65.103,21700.0
2014-03-10 14:25:00,83.71,83.76,83.71,83.73,20100.0,65.0952,65.1341,65.0952,65.1108,20100.0
2014-03-10 14:30:00,83.74,83.75,83.7,83.75,12400.0,65.1185,65.1263,65.0874,65.1263,12400.0
2014-03-10 14:35:00,83.75,83.77,83.73,83.73,10900.0,65.1263,65.1419,65.1108,65.1108,10900.0
2014-03-10 14:40:00,83.73,83.73,83.68,83.68,10900.0,65.1108,65.1108,65.0719,65.0719,10900.0
2014-03-10 14:45:00,83.68,83.73,83.68,83.72,17400.0,65.0719,65.1108,65.0719,65.103,17400.0
2014-03-10 14:50:00,83.73,83.77,83.72,83.74,17100.0,65.1108,65.1419,65.103,65.1185,17100.0
2014-03-10 14:55:00,83.75,83.76,83.71,83.72,19300.0,65.1263,65.1341,65.0952,65.103,19300.0
2014-03-10 15:00:00,83.73,83.77,83.71,83.77,18800.0,65.1108,65.1419,65.0952,65.1419,18800.0
2014-03-10 15:05:00,83.78,83.82,83.77,83.81,16500.0,65.1496,65.1807,65.1419,65.173,16500.0
2014-03-10 15:10:00,83.81,83.81,83.71,83.71,15500.0,65.173,65.173,65.0952,65.0952,15500.0
2014-03-10 15:15:00,83.71,83.77,83.71,83.76,14500.0,65.0952,65.1419,65.0952,65.1341,14500.0
2014-03-10 15:20:00,83.76,83.76,83.7,83.76,38300.0,65.1341,65.1341,65.0874,65.1341,38300.0
2014-03-10 15:25:00,83.76,83.77,83.69,83.69,47400.0,65.1341,65.1419,65.0796,65.0796,47400.0
2014-03-10 15:30:00,83.7,83.71,83.69,83.7,36400.0,65.0874,65.0952,65.0796,65.0874,36400.0
2014-03-10 15:35:00,83.71,83.77,83.7,83.73,47800.0,65.0952,65.1419,65.0874,65.1108,47800.0
2014-03-10 15:40:00,83.73,83.81,83.73,83.8,37200.0,65.1108,65.173,65.1108,65.1652,37200.0
2014-03-10 15:45:00,83.81,83.89,83.78,83.83,57800.0,65.173,65.2352,65.1496,65.1885,57800.0
2014-03-10 15:50:00,83.84,83.86,83.81,83.81,26600.0,65.1963,65.2118,65.173,65.173,26600.0
2014-03-10 15:55:00,83.81,83.82,83.75,83.78,108100.0,65.173,65.1807,65.1263,65.1496,108100.0
2014-03-11 09:30:00,84.14,84.14,83.96,84.13,58700.0,65.4296,65.4296,65.2896,65.4218,58700.0
2014-03-11 09:35:00,84.16,84.18,84.05,84.1,25500.0,65.4451,65.4607,65.3596,65.3985,25500.0
2014-03-11 09:40:00,84.1,84.11,83.99,84.01,32300.0,65.3985,65.4063,65.3129,65.3285,32300.0
2014-03-11 09:45:00,84.0,84.0,83.85,83.88,11600.0,65.3207,65.3207,65.2041,65.2274,11600.0
2014-03-11 09:50:00,83.88,83.89,83.78,83.86,12300.0,65.2274,65.2352,65.1496,65.2118,12300.0
2014-03-11 09:55:00,83.86,83.88,83.74,83.75,15000.0,65.2118,65.2274,65.1185,65.1263,15000.0
2014-03-11 10:00:00,83.76,83.79,83.61,83.72,25300.0,65.1341,65.1574,65.0174,65.103,25300.0
2014-03-11 10:05:00,83.74,83.82,83.67,83.81,19600.0,65.1185,65.1807,65.0641,65.173,19600.0
2014-03-11 10:10:00,83.81,83.9,83.75,83.86,13100.0,65.173,65.2429,65.1263,65.2118,13100.0
2014-03-11 10:15:00,83.9,83.94,83.87,83.93,12900.0,65.2429,65.2741,65.2196,65.2663,12900.0
2014-03-11 10:20:00,83.95,83.96,83.86,83.9,9900.0,65.2818,65.2896,65.2118,65.2429,9900.0
2014-03-11 10:25:00,83.9,83.97,83.89,83.97,13600.0,65.2429,65.2974,65.2352,65.2974,13600.0
2014-03-11 10:30:00,83.97,84.08,83.96,84.07,16200.0,65.2974,65.3829,65.2896,65.3751,16200.0
2014-03-11 10:35:00,84.09,84.15,83.98,83.98,21400.0,65.3907,65.4374,65.3052,65.3052,21400.0
2014-03-11 10:40:00,83.98,83.98,83.88,83.93,10600.0,65.3052,65.3052,65.2274,65.2663,10600.0
2014-03-11 10:45:00,83.93,83.95,83.92,83.94,7800.0,65.2663,65.2818,65.2585,65.2741,7800.0
2014-03-11 10:50:00,83.95,84.08,83.94,84.05,19700.0,65.2818,65.3829,65.2741,65.3596,19700.0
2014-03-11 10:55:00,84.04,84.1,83.99,84.03,22600.0,65.3518,65.3985,65.3129,65.344,22600.0
2014-03-11 11:00:00,84.02,84.04,83.99,83.99,14400.0,65.3363,65.3518,65.3129,65.3129,14400.0
2014-03-11 11:05:00,83.99,84.0,83.92,83.93,12800.0,65.3129,65.3207,65.2585,65.2663,12800.0
2014-03-11 11:10:00,83.94,84.0,83.92,83.92,9400.0,65.2741,65.3207,65.2585,65.2585,9400.0
2014-03-11 11:15:00,83.92,83.95,83.86,83.88,16000.0,65.2585,65.2818,65.2118,65.2274,16000.0
2014-03-11 11:20:00,83.89,83.93,83.88,83.92,9000.0,65.2352,65.2663,65.2274,65.2585,9000.0
2014-03-11 11:25:00,83.92,83.92,83.84,83.85,15400.0,65.2585,65.2585,65.1963,65.2041,15400.0
2014-03-11 11:30:00,83.86,83.87,83.81,83.82,13500.0,65.2118,65.2196,65.173,65.1807,13500.0
2014-03-11 11:35:00,83.83,83.84,83.77,83.79,14500.0,65.1885,65.1963,65.1419,65.1574,14500.0
2014-03-11 11:40:00,83.79,83.8,83.57,83.62,17900.0,65.1574,65.1652,64.9863,65.0252,17900.0
2014-03-11 11:45:00,83.62,83.62,83.56,83.6,10400.0,65.0252,65.0252,64.9786,65.0097,10400.0
2014-03-11 11:50:00,83.59,83.59,83.54,83.57,7300.0,65.0019,65.0019,64.963,64.9863,7300.0
2014-03-11 11:55:00,83.55,83.55,83.46,83.47,17200.0,64.9708,64.9708,64.9008,64.9086,17200.0
2014-03-11 12:00:00,83.47,83.49,83.42,83.46,8200.0,64.9086,64.9241,64.8697,64.9008,8200.0
2014-03-11 12:05:00,83.46,83.49,83.37,83.38,10700.0,64.9008,64.9241,64.8308,64.8386,10700.0
2014-03-11 12:10:00,83.37,83.41,83.34,83.41,11400.0,64.8308,64.8619,64.8075,64.8619,11400.0
2014-03-11 12:15:00,83.41,83.44,83.35,83.42,18200.0,64.8619,64.8852,64.8153,64.8697,18200.0
2014-03-11 12:20:00,83.4,83.5,83.36,83.49,8800.0,64.8541,64.9319,64.823,64.9241,8800.0
2014-03-11 12:25:00,83.49,83.52,83.45,83.51,27700.0,64.9241,64.9474,64.893,64.9397,27700.0
2014-03-11 12:30:00,83.52,83.57,83.49,83.51,26800.0,64.9474,64.9863,64.9241,64.9397,26800.0
2014-03-11 12:35:00,83.53,83.59,83.51,83.55,10800.0,64.9552,65.0019,64.9397,64.9708,10800.0
2014-03-11 12:40:00,83.54,83.59,83.54,83.57,6200.0,64.963,65.0019,64.963,64.9863,6200.0
2014-03-11 12:45:00,83.56,83.67,83.56,83.66,11000.0,64.9786,65.0641,64.9786,65.0563,11000.0
2014-03-11 12:50:00,83.66,83.7,83.62,83.7,32200.0,65.0563,65.0874,65.0252,65.0874,32200.0
2014-03-11 12:55:00,83.68,83.74,83.66,83.67,22400.0,65.0719,65.1185,65.0563,65.0641,22400.0
2014-03-11 13:00:00,83.66,83.7,83.63,83.7,17700.0,65.0563,65.0874,65.033,65.0874,17700.0
2014-03-11 13:05:00,83.7,83.76,83.68,83.74,13300.0,65.0874,65.1341,65.0719,65.1185,13300.0
2014-03-11 13:10:00,83.75,83.78,83.71,83.78,8600.0,65.1263,65.1496,65.0952,65.1496,8600.0
2014-03-11 13:15:00,83.78,83.78,83.68,83.68,10800.0,65.1496,65.1496,65.0719,65.0719,10800.0
2014-03-11 13:20:00,83.68,83.71,83.65,83.65,12100.0,65.0719,65.0952,65.0485,65.0485,12100.0
2014-03-11 13:25:00,83.65,83.67,83.59,83.64,17300.0,65.0485,65.0641,65.0019,65.0408,17300.0
2014-03-11 13:30:00,83.63,83.66,83.59,83.63,13600.0,65.033,65.0563,65.0019,65.033,13600.0
2014-03-11 13:35:00,83.64,83.71,83.64,83.69,13900.0,65.0408,65.0952,65.0408,65.0796,13900.0
2014-03-11 13:40:00,83.68,83.69,83.64,83.66,9300.0,65.0719,65.0796,65.0408,65.0563,9300.0
2014-03-11 13:45:00,83.67,83.74,83.65,83.74,29300.0,65.0641,65.1185,65.0485,65.1185,29300.0
2014-03-11 13:50:00,83.74,83.74,83.69,83.69,6400.0,65.1185,65.1185,65.0796,65.0796,6400.0
2014-03-11 13:55:00,83.7,83.73,83.66,83.69,10300.0,65.0874,65.1108,65.0563,65.0796,10300.0
2014-03-11 14:00:00,83.69,83.73,83.67,83.67,6000.0,65.0796,65.1108,65.0641,65.0641,6000.0
2014-03-11 14:05:00,83.68,83.68,83.64,83.64,9700.0,65.0719,65.0719,65.0408,65.0408,9700.0
2014-03-11 14:10:00,83.65,83.72,83.65,83.67,17900.0,65.0485,65.103,65.0485,65.0641,17900.0
2014-03-11 14:15:00,83.67,83.67,83.63,83.64,9000.0,65.0641,65.0641,65.033,65.0408,9000.0
2014-03-11 14:20:00,83.62,83.65,83.61,83.64,11300.0,65.0252,65.0485,65.0174,65.0408,11300.0
2014-03-11 14:25:00,83.65,83.67,83.6,83.6,7900.0,65.0485,65.0641,65.0097,65.0097,7900.0
2014-03-11 14:30:00,83.6,83.61,83.54,83.61,20000.0,65.0097,65.0174,64.963,65.0174,20000.0
2014-03-11 14:35:00,83.61,83.63,83.58,83.6,23500.0,65.0174,65.033,64.9941,65.0097,23500.0
2014-03-11 14:40:00,83.6,83.63,83.55,83.63,13800.0,65.0097,65.033,64.9708,65.033,13800.0
2014-03-11 14:45:00,83.62,83.64,83.59,83.6,9900.0,65.0252,65.0408,65.0019,65.0097,9900.0
2014-03-11 14:50:00,83.6,83.63,83.59,83.6,13500.0,65.0097,65.033,65.0019,65.0097,13500.0
2014-03-11 14:55:00,83.59,83.6,83.56,83.58,12300.0,65.0019,65.0097,64.9786,64.9941,12300.0
2014-03-11 15:00:00,83.57,83.57,83.51,83.55,30000.0,64.9863,64.9863,64.9397,64.9708,30000.0
2014-03-11 15:05:00,83.55,83.56,83.49,83.54,27900.0,64.9708,64.9786,64.9241,64.963,27900.0
2014-03-11 15:10:00,83.54,83.55,83.47,83.51,18400.0,64.963,64.9708,64.9086,64.9397,18400.0
2014-03-11 15:15:00,83.51,83.56,83.51,83.53,17900.0,64.9397,64.9786,64.9397,64.9552,17900.0
2014-03-11 15:20:00,83.53,83.59,83.51,83.55,26500.0,64.9552,65.0019,64.9397,64.9708,26500.0
2014-03-11 15:25:00,83.55,83.57,83.51,83.54,47000.0,64.9708,64.9863,64.9397,64.963,47000.0
2014-03-11 15:30:00,83.55,83.66,83.53,83.63,32100.0,64.9708,65.0563,64.9552,65.033,32100.0
2014-03-11 15:35:00,83.64,83.64,83.54,83.6,39400.0,65.0408,65.0408,64.963,65.0097,39400.0
2014-03-11 15:40:00,83.61,83.64,83.59,83.6,49300.0,65.0174,65.0408,65.0019,65.0097,49300.0
2014-03-11 15:45:00,83.61,83.62,83.48,83.5,57900.0,65.0174,65.0252,64.9163,64.9319,57900.0
2014-03-11 15:50:00,83.51,83.57,83.5,83.54,43400.0,64.9397,64.9863,64.9319,64.963,43400.0
2014-03-11 15:55:00,83.54,83.6,83.51,83.58,65700.0,64.963,65.0097,64.9397,64.9941,65700.0
2014-03-12 09:30:00,83.15,83.36,83.0,83.14,40900.0,64.6597,64.823,64.5431,64.652,40900.0
2014-03-12 09:35:00,83.18,83.44,83.18,83.23,15000.0,64.6831,64.8852,64.6831,64.7219,15000.0
2014-03-12 09:40:00,83.22,83.27,83.12,83.25,13400.0,64.7142,64.753,64.6364,64.7375,13400.0
2014-03-12 09:45:00,83.21,83.29,83.12,83.24,12000.0,64.7064,64.7686,64.6364,64.7297,12000.0
2014-03-12 09:50:00,83.2,83.26,83.1,83.22,11800.0,64.6986,64.7453,64.6208,64.7142,11800.0
2014-03-12 09:55:00,83.24,83.31,83.18,83.2,15300.0,64.7297,64.7841,64.6831,64.6986,15300.0
2014-03-12 10:00:00,83.2,83.24,83.14,83.22,26300.0,64.6986,64.7297,64.652,64.7142,26300.0
2014-03-12 10:05:00,83.23,83.33,83.19,83.32,18600.0,64.7219,64.7997,64.6908,64.7919,18600.0
2014-03-12 10:10:00,83.34,83.42,83.31,83.35,21000.0,64.8075,64.8697,64.7841,64.8153,21000.0
2014-03-12 10:15:00,83.36,83.38,83.28,83.31,26000.0,64.823,64.8386,64.7608,64.7841,26000.0
2014-03-12 10:20:00,83.31,83.45,83.31,83.44,17400.0,64.7841,64.893,64.7841,64.8852,17400.0
2014-03-12 10:25:00,83.47,83.48,83.38,83.4,14600.0,64.9086,64.9163,64.8386,64.8541,14600.0
2014-03-12 10:30:00,83.41,83.56,83.41,83.53,15600.0,64.8619,64.9786,64.8619,64.9552,15600.0
2014-03-12 10:35:00,83.53,83.53,83.45,83.48,12900.0,64.9552,64.9552,64.893,64.9163,12900.0
2014-03-12 10:40:00,83.47,83.51,83.47,83.51,13500.0,64.9086,64.9397,64.9086,64.9397,13500.0
2014-03-12 10:45:00,83.52,83.54,83.39,83.44,19800.0,64.9474,64.963,64.8464,64.8852,19800.0
2014-03-12 10:50:00,83.45,83.56,83.45,83.56,16200.0,64.893,64.9786,64.893,64.9786,16200.0
2014-03-12 10:55:00,83.56,83.66,83.55,83.58,18300.0,64.9786,65.0563,64.9708,64.9941,18300.0
2014-03-12 11:00:00,83.6,83.6,83.51,83.54,11600.0,65.0097,65.0097,64.9397,64.963,11600.0
2014-03-12 11:05:00,83.54,83.64,83.54,83.61,14000.0,64.963,65.0408,64.963,65.0174,14000.0
2014-03-12 11:10:00,83.61,83.64,83.52,83.56,11800.0,65.0174,65.0408,64.9474,64.9786,11800.0
2014-03-12 11:15:00,83.56,83.63,83.55,83.61,22300.0,64.9786,65.033,64.9708,65.0174,22300.0
2014-03-12 11:20:00,83.61,83.69,83.61,83.68,16100.0,65.0174,65.0796,65.0174,65.0719,16100.0
2014-03-12 11:25:00,83.69,83.73,83.66,83.67,21200.0,65.0796,65.1108,65.0563,65.0641,21200.0
2014-03-12 11:30:00,83.68,83.71,83.62,83.66,22500.0,65.0719,65.0952,65.0252,65.0563,22500.0
2014-03-12 11:35:00,83.66,83.66,83.63,83.64,10600.0,65.0563,65.0563,65.033,65.0408,10600.0
2014-03-12 11:40:00,83.65,83.65,83.58,83.61,10900.0,65.0485,65.0485,64.9941,65.0174,10900.0
2014-03-12 11:45:00,83.62,83.62,83.54,83.55,12400.0,65.0252,65.0252,64.963,64.9708,12400.0
2014-03-12 11:50:00,83.55,83.61,83.54,83.61,9300.0,64.9708,65.0174,64.963,65.0174,9300.0
2014-03-12 11:55:00,83.61,83.61,83.51,83.53,18000.0,65.0174,65.0174,64.9397,64.9552,18000.0
2014-03-12 12:00:00,83.53,83.56,83.53,83.56,9100.0,64.9552,64.9786,64.9552,64.9786,9100.0
2014-03-12 12:05:00,83.55,83.58,83.54,83.56,8500.0,64.9708,64.9941,64.963,64.9786,8500.0
2014-03-12 12:10:00,83.56,83.56,83.51,83.55,7000.0,64.9786,64.9786,64.9397,64.9708,7000.0
2014-03-12 12:15:00,83.55,83.6,83.55,83.59,10900.0,64.9708,65.0097,64.9708,65.0019,10900.0
2014-03-12 12:20:00,83.61,83.64,83.59,83.64,8600.0,65.0174,65.0408,65.0019,65.0408,8600.0
2014-03-12 12:25:00,83.63,83.63,83.49,83.51,10500.0,65.033,65.033,64.9241,64.9397,10500.0
2014-03-12 12:30:00,83.51,83.53,83.47,83.48,11900.0,64.9397,64.9552,64.9086,64.9163,11900.0
2014-03-12 12:35:00,83.49,83.51,83.45,83.47,13000.0,64.9241,64.9397,64.893,64.9086,13000.0
2014-03-12 12:40:00,83.48,83.53,83.48,83.52,21700.0,64.9163,64.9552,64.9163,64.9474,21700.0
2014-03-12 12:45:00,83.54,83.57,83.5,83.52,25800.0,64.963,64.9863,64.9319,64.9474,25800.0
2014-03-12 12:50:00,83.52,83.58,83.51,83.58,6800.0,64.9474,64.9941,64.9397,64.9941,6800.0
2014-03-12 12:55:00,83.58,83.62,83.53,83.62,14300.0,64.9941,65.0252,64.9552,65.0252,14300.0
2014-03-12 13:00:00,83.62,83.62,83.55,83.58,10900.0,65.0252,65.0252,64.9708,64.9941,10900.0
2014-03-12 13:05:00,83.58,83.6,83.56,83.57,8200.0,64.9941,65.0097,64.9786,64.9863,8200.0
2014-03-12 13:10:00,83.56,83.56,83.5,83.5,6200.0,64.9786,64.9786,64.9319,64.9319,6200.0
2014-03-12 13:15:00,83.5,83.54,83.5,83.52,10700.0,64.9319,64.963,64.9319,64.9474,10700.0
2014-03-12 13:20:00,83.52,83.53,83.46,83.46,10500.0,64.9474,64.9552,64.9008,64.9008,10500.0
2014-03-12 13:25:00,83.45,83.51,83.45,83.51,11100.0,64.893,64.9397,64.893,64.9397,11100.0
2014-03-12 13:30:00,83.51,83.55,83.48,83.48,11400.0,64.9397,64.9708,64.9163,64.9163,11400.0
2014-03-12 13:35:00,83.48,83.52,83.45,83.5,13200.0,64.9163,64.9474,64.893,64.9319,13200.0
2014-03-12 13:40:00,83.49,83.52,83.47,83.48,8100.0,64.9241,64.9474,64.9086,64.9163,8100.0
2014-03-12 13:45:00,83.48,83.52,83.46,83.48,7600.0,64.9163,64.9474,64.9008,64.9163,7600.0
2014-03-12 13:50:00,83.47,83.48,83.46,83.46,6800.0,64.9086,64.9163,64.9008,64.9008,6800.0
2014-03-12 13:55:00,83.45,83.47,83.43,83.44,10100.0,64.893,64.9086,64.8775,64.8852,10100.0
2014-03-12 14:00:00,83.44,83.49,83.43,83.48,11200.0,64.8852,64.9241,64.8775,64.9163,11200.0
2014-03-12 14:05:00,83.48,83.51,83.4,83.42,15800.0,64.9163,64.9397,64.8541,64.8697,15800.0
2014-03-12 14:10:00,83.42,83.43,83.34,83.38,15300.0,64.8697,64.8775,64.8075,64.8386,15300.0
2014-03-12 14:15:00,83.4,83.42,83.4,83.4,9700.0,64.8541,64.8697,64.8541,64.8541,9700.0
2014-03-12 14:20:00,83.41,83.45,83.36,83.44,19000.0,64.8619,64.893,64.823,64.8852,19000.0
2014-03-12 14:25:00,83.43,83.44,83.35,83.36,16900.0,64.8775,64.8852,64.8153,64.823,16900.0
2014-03-12 14:30:00,83.37,83.37,83.3,83.36,16800.0,64.8308,64.8308,64.7764,64.823,16800.0
2014-03-12 14:35:00,83.38,83.4,83.34,83.36,12000.0,64.8386,64.8541,64.8075,64.823,12000.0
2014-03-12 14:40:00,83.36,83.36,83.32,83.32,18100.0,64.823,64.823,64.7919,64.7919,18100.0
2014-03-12 14:45:00,83.33,83.37,83.29,83.3,23500.0,64.7997,64.8308,64.7686,64.7764,23500.0
2014-03-12 14:50:00,83.3,83.3,83.26,83.29,24700.0,64.7764,64.7764,64.7453,64.7686,24700.0
2014-03-12 14:55:00,83.29,83.31,83.27,83.29,20500.0,64.7686,64.7841,64.753,64.7686,20500.0
2014-03-12 15:00:00,83.3,83.35,83.3,83.34,18200.0,64.7764,64.8153,64.7764,64.8075,18200.0
2014-03-12 15:05:00,83.35,83.4,83.35,83.39,12600.0,64.8153,64.8541,64.8153,64.8464,12600.0
2014-03-12 15:10:00,83.39,83.4,83.35,83.37,17000.0,64.8464,64.8541,64.8153,64.8308,17000.0
2014-03-12 15:15:00,83.37,83.37,83.32,83.36,16000.0,64.8308,64.8308,64.7919,64.823,16000.0
2014-03-12 15:20:00,83.36,83.37,83.32,83.33,23400.0,64.823,64.8308,64.7919,64.7997,23400.0
2014-03-12 15:25:00,83.32,83.32,83.28,83.31,28200.0,64.7919,64.7919,64.7608,64.7841,28200.0
2014-03-12 15:30:00,83.31,83.41,83.31,83.4,25600.0,64.7841,64.8619,64.7841,64.8541,25600.0
2014-03-12 15:35:00,83.41,83.43,83.36,83.42,39500.0,64.8619,64.8775,64.823,64.8697,39500.0
2014-03-12 15:40:00,83.43,83.45,83.42,83.43,27500.0,64.8775,64.893,64.8697,64.8775,27500.0
2014-03-12 15:45:00,83.43,83.48,83.4,83.47,72400.0,64.8775,64.9163,64.8541,64.9086,72400.0
2014-03-12 15:50:00,83.47,83.51,83.41,83.41,61700.0,64.9086,64.9397,64.8619,64.8619,61700.0
2014-03-12 15:55:00,83.42,83.43,83.34,83.42,146400.0,64.8697,64.8775,64.8075,64.8697,146400.0
2014-03-13 09:30:00,83.68,83.78,83.55,83.67,33200.0,65.0719,65.1496,64.9708,65.0641,33200.0
2014-03-13 09:35:00,83.63,83.86,83.63,83.77,9400.0,65.033,65.2118,65.033,65.1419,9400.0
2014-03-13 09:40:00,83.74,83.81,83.7,83.74,6300.0,65.1185,65.173,65.0874,65.1185,6300.0
2014-03-13 09:45:00,83.74,83.84,83.67,83.7,9500.0,65.1185,65.1963,65.0641,65.0874,9500.0
2014-03-13 09:50:00,83.65,83.71,83.47,83.47,9400.0,65.0485,65.0952,64.9086,64.9086,9400.0
2014-03-13 09:55:00,83.45,83.48,83.28,83.28,14600.0,64.893,64.9163,64.7608,64.7608,14600.0
2014-03-13 10:00:00,83.29,83.39,83.29,83.32,22900.0,64.7686,64.8464,64.7686,64.7919,22900.0
2014-03-13 10:05:00,83.31,83.31,83.19,83.23,16000.0,64.7841,64.7841,64.6908,64.7219,16000.0
2014-03-13 10:10:00,83.24,83.26,83.15,83.22,22300.0,64.7297,64.7453,64.6597,64.7142,22300.0
2014-03-13 10:15:00,83.25,83.32,83.23,83.28,18300.0,64.7375,64.7919,64.7219,64.7608,18300.0
2014-03-13 10:20:00,83.28,83.3,83.25,83.26,13400.0,64.7608,64.7764,64.7375,64.7453,13400.0
2014-03-13 10:25:00,83.28,83.31,83.24,83.3,13500.0,64.7608,64.7841,64.7297,64.7764,13500.0
2014-03-13 10:30:00,83.31,83.4,83.3,83.3,10200.0,64.7841,64.8541,64.7764,64.7764,10200.0
2014-03-13 10:35:00,83.31,83.35,83.25,83.32,17600.0,64.7841,64.8153,64.7375,64.7919,17600.0
2014-03-13 10:40:00,83.32,83.32,83.15,83.17,14800.0,64.7919,64.7919,64.6597,64.6753,14800.0
2014-03-13 10:45:00,83.16,83.16,83.04,83.04,18500.0,64.6675,64.6675,64.5742,64.5742,18500.0
2014-03-13 10:50:00,83.04,83.12,83.04,83.06,10900.0,64.5742,64.6364,64.5742,64.5897,10900.0
2014-03-13 10:55:00,83.04,83.08,83.0,83.02,12700.0,64.5742,64.6053,64.5431,64.5586,12700.0
2014-03-13 11:00:00,83.03,83.09,83.0,83.09,10200.0,64.5664,64.6131,64.5431,64.6131,10200.0
2014-03-13 11:05:00,83.1,83.15,83.04,83.08,15600.0,64.6208,64.6597,64.5742,64.6053,15600.0
2014-03-13 11:10:00,83.08,83.12,83.06,83.12,14300.0,64.6053,64.6364,64.5897,64.6364,14300.0
2014-03-13 11:15:00,83.12,83.21,83.1,83.18,11600.0,64.6364,64.7064,64.6208,64.6831,11600.0
2014-03-13 11:20:00,83.18,83.18,83.1,83.1,12000.0,64.6831,64.6831,64.6208,64.6208,12000.0
2014-03-13 11:25:00,83.11,83.12,82.97,82.97,19400.0,64.6286,64.6364,64.5198,64.5198,19400.0
2014-03-13 11:30:00,82.98,83.01,82.96,83.01,28400.0,64.5275,64.5509,64.512,64.5509,28400.0
2014-03-13 11:35:00,83.0,83.11,83.0,83.07,14300.0,64.5431,64.6286,64.5431,64.5975,14300.0
2014-03-13 11:40:00,83.06,83.15,83.06,83.12,16600.0,64.5897,64.6597,64.5897,64.6364,16600.0
2014-03-13 11:45:00,83.13,83.13,83.03,83.05,20100.0,64.6442,64.6442,64.5664,64.582,20100.0
2014-03-13 11:50:00,83.04,83.05,82.92,82.94,37800.0,64.5742,64.582,64.4809,64.4964,37800.0
2014-03-13 11:55:00,82.94,82.99,82.93,82.93,15400.0,64.4964,64.5353,64.4886,64.4886,15400.0
2014-03-13 12:00:00,82.93,82.96,82.92,82.93,13100.0,64.4886,64.512,64.4809,64.4886,13100.0
2014-03-13 12:05:00,82.93,82.93,82.79,82.84,42700.0,64.4886,64.4886,64.3798,64.4187,42700.0
2014-03-13 12:10:00,82.84,82.84,82.68,82.71,39400.0,64.4187,64.4187,64.2942,64.3176,39400.0
2014-03-13 12:15:00,82.69,82.73,82.68,82.69,17600.0,64.302,64.3331,64.2942,64.302,17600.0
2014-03-13 12:20:00,82.7,82.7,82.65,82.66,21300.0,64.3098,64.3098,64.2709,64.2787,21300.0
2014-03-13 12:25:00,82.67,82.69,82.59,82.63,24400.0,64.2865,64.302,64.2243,64.2554,24400.0
2014-03-13 12:30:00,82.64,82.67,82.6,82.64,14600.0,64.2631,64.2865,64.232,64.2631,14600.0
2014-03-13 12:35:00,82.66,82.66,82.51,82.51,22400.0,64.2787,64.2787,64.162,64.162,22400.0
2014-03-13 12:40:00,82.51,82.66,82.51,82.63,12800.0,64.162,64.2787,64.162,64.2554,12800.0
2014-03-13 12:45:00,82.63,82.69,82.59,82.65,10600.0,64.2554,64.302,64.2243,64.2709,10600.0
2014-03-13 12:50:00,82.65,82.7,82.6,82.68,9100.0,64.2709,64.3098,64.232,64.2942,9100.0
2014-03-13 12:55:00,82.67,82.7,82.63,82.7,22300.0,64.2865,64.3098,64.2554,64.3098,22300.0
2014-03-13 13:00:00,82.7,82.7,82.51,82.57,34400.0,64.3098,64.3098,64.162,64.2087,34400.0
2014-03-13 13:05:00,82.57,82.64,82.52,82.63,16500.0,64.2087,64.2631,64.1698,64.2554,16500.0
2014-03-13 13:10:00,82.63,82.7,82.62,82.69,15000.0,64.2554,64.3098,64.2476,64.302,15000.0
2014-03-13 13:15:00,82.69,82.72,82.66,82.7,18300.0,64.302,64.3253,64.2787,64.3098,18300.0
2014-03-13 13:20:00,82.7,82.73,82.66,82.66,24800.0,64.3098,64.3331,64.2787,64.2787,24800.0
2014-03-13 13:25:00,82.66,82.75,82.66,82.75,13600.0,64.2787,64.3487,64.2787,64.3487,13600.0
2014-03-13 13:30:00,82.75,82.78,82.68,82.68,31200.0,64.3487,64.372,64.2942,64.2942,31200.0
2014-03-13 13:35:00,82.66,82.71,82.65,82.68,13500.0,64.2787,64.3176,64.2709,64.2942,13500.0
2014-03-13 13:40:00,82.68,82.77,82.67,82.74,18800.0,64.2942,64.3642,64.2865,64.3409,18800.0
2014-03-13 13:45:00,82.75,82.8,82.75,82.76,18600.0,64.3487,64.3876,64.3487,64.3565,18600.0
2014-03-13 13:50:00,82.75,82.78,82.72,82.72,19600.0,64.3487,64.372,64.3253,64.3253,19600.0
2014-03-13 13:55:00,82.72,82.76,82.68,82.71,19700.0,64.3253,64.3565,64.2942,64.3176,19700.0
2014-03-13 14:00:00,82.72,82.75,82.67,82.7,20900.0,64.3253,64.3487,64.2865,64.3098,20900.0
2014-03-13 14:05:00,82.7,82.71,82.62,82.62,13200.0,64.3098,64.3176,64.2476,64.2476,13200.0
2014-03-13 14:10:00,82.63,82.68,82.63,82.66,16700.0,64.2554,64.2942,64.2554,64.2787,16700.0
2014-03-13 14:15:00,82.66,82.69,82.62,82.65,14100.0,64.2787,64.302,64.2476,64.2709,14100.0
2014-03-13 14:20:00,82.63,82.7,82.62,82.66,20200.0,64.2554,64.3098,64.2476,64.2787,20200.0
2014-03-13 14:25:00,82.65,82.7,82.63,82.68,20500.0,64.2709,64.3098,64.2554,64.2942,20500.0
2014-03-13 14:30:00,82.69,82.72,82.67,82.69,16700.0,64.302,64.3253,64.2865,64.302,16700.0
2014-03-13 14:35:00,82.69,82.7,82.65,82.68,14700.0,64.302,64.3098,64.2709,64.2942,14700.0
2014-03-13 14:40:00,82.7,82.72,82.67,82.68,18800.0,64.3098,64.3253,64.2865,64.2942,18800.0
2014-03-13 14:45:00,82.68,82.71,82.61,82.66,23500.0,64.2942,64.3176,64.2398,64.2787,23500.0
2014-03-13 14:50:00,82.66,82.7,82.64,82.67,15800.0,64.2787,64.3098,64.2631,64.2865,15800.0
2014-03-13 14:55:00,82.66,82.71,82.65,82.68,21800.0,64.2787,64.3176,64.2709,64.2942,21800.0
2014-03-13 15:00:00,82.69,82.73,82.64,82.7,32700.0,64.302,64.3331,64.2631,64.3098,32700.0
2014-03-13 15:05:00,82.71,82.71,82.54,82.54,40900.0,64.3176,64.3176,64.1854,64.1854,40900.0
2014-03-13 15:10:00,82.54,82.64,82.53,82.58,32100.0,64.1854,64.2631,64.1776,64.2165,32100.0
2014-03-13 15:15:00,82.57,82.62,82.51,82.53,49300.0,64.2087,64.2476,64.162,64.1776,49300.0
2014-03-13 15:20:00,82.53,82.69,82.53,82.65,36000.0,64.1776,64.302,64.1776,64.2709,36000.0
2014-03-13 15:25:00,82.65,82.7,82.64,82.64,25500.0,64.2709,64.3098,64.2631,64.2631,25500.0
2014-03-13 15:30:00,82.66,82.7,82.61,82.65,43600.0,64.2787,64.3098,64.2398,64.2709,43600.0
2014-03-13 15:35:00,82.65,82.76,82.65,82.73,53000.0,64.2709,64.3565,64.2709,64.3331,53000.0
2014-03-13 15:40:00,82.74,82.75,82.69,82.71,39300.0,64.3409,64.3487,64.302,64.3176,39300.0
2014-03-13 15:45:00,82.69,82.73,82.67,82.7,38700.0,64.302,64.3331,64.2865,64.3098,38700.0
2014-03-13 15:50:00,82.7,82.71,82.61,82.63,78900.0,64.3098,64.3176,64.2398,64.2554,78900.0
2014-03-13 15:55:00,82.62,82.67,82.59,82.64,100700.0,64.2476,64.2865,64.2243,64.2631,100700.0
2014-03-14 09:30:00,82.59,82.83,82.51,82.6,79700.0,64.2243,64.4109,64.162,64.232,79700.0
2014-03-14 09:35:00,82.59,82.69,82.53,82.69,17800.0,64.2243,64.302,64.1776,64.302,17800.0
2014-03-14 09:40:00,82.7,82.83,82.68,82.68,23300.0,64.3098,64.4109,64.2942,64.2942,23300.0
2014-03-14 09:45:00,82.69,82.77,82.64,82.67,25800.0,64.302,64.3642,64.2631,64.2865,25800.0
2014-03-14 09:50:00,82.7,82.77,82.58,82.63,22700.0,64.3098,64.3642,64.2165,64.2554,22700.0
2014-03-14 09:55:00,82.62,82.72,82.59,82.64,24000.0,64.2476,64.3253,64.2243,64.2631,24000.0
2014-03-14 10:00:00,82.63,82.76,82.63,82.66,38700.0,64.2554,64.3565,64.2554,64.2787,38700.0
2014-03-14 10:05:00,82.66,82.84,82.64,82.84,34500.0,64.2787,64.4187,64.2631,64.4187,34500.0
2014-03-14 10:10:00,82.81,82.84,82.68,82.69,25200.0,64.3953,64.4187,64.2942,64.302,25200.0
2014-03-14 10:15:00,82.67,82.69,82.58,82.64,16200.0,64.2865,64.302,64.2165,64.2631,16200.0
2014-03-14 10:20:00,82.62,82.63,82.52,82.59,11000.0,64.2476,64.2554,64.1698,64.2243,11000.0
2014-03-14 10:25:00,82.59,82.67,82.59,82.61,14300.0,64.2243,64.2865,64.2243,64.2398,14300.0
2014-03-14 10:30:00,82.62,82.62,82.53,82.59,16100.0,64.2476,64.2476,64.1776,64.2243,16100.0
2014-03-14 10:35:00,82.61,82.72,82.61,82.7,14100.0,64.2398,64.3253,64.2398,64.3098,14100.0
2014-03-14 10:40:00,82.71,82.71,82.65,82.66,13000.0,64.3176,64.3176,64.2709,64.2787,13000.0
2014-03-14 10:45:00,82.64,82.69,82.61,82.67,11000.0,64.2631,64.302,64.2398,64.2865,11000.0
2014-03-14 10:50:00,82.67,82.68,82.57,82.59,13100.0,64.2865,64.2942,64.2087,64.2243,13100.0
2014-03-14 10:55:00,82.56,82.63,82.48,82.52,20400.0,64.2009,64.2554,64.1387,64.1698,20400.0
2014-03-14 11:00:00,82.53,82.6,82.47,82.54,15600.0,64.1776,64.232,64.1309,64.1854,15600.0
2014-03-14 11:05:00,82.54,82.6,82.52,82.55,12000.0,64.1854,64.232,64.1698,64.1932,12000.0
2014-03-14 11:10:00,82.56,82.62,82.54,82.6,9700.0,64.2009,64.2476,64.1854,64.232,9700.0
2014-03-14 11:15:00,82.58,82.61,82.55,82.58,8100.0,64.2165,64.2398,64.1932,64.2165,8100.0
2014-03-14 11:20:00,82.58,82.58,82.38,82.41,14600.0,64.2165,64.2165,64.061,64.0843,14600.0
2014-03-14 11:25:00,82.4,82.49,82.37,82.48,18100.0,64.0765,64.1465,64.0532,64.1387,18100.0
2014-03-14 11:30:00,82.49,82.56,82.47,82.5,12700.0,64.1465,64.2009,64.1309,64.1543,12700.0
2014-03-14 11:35:00,82.5,82.52,82.41,82.5,22400.0,64.1543,64.1698,64.0843,64.1543,22400.0
2014-03-14 11:40:00,82.51,82.67,82.5,82.63,15200.0,64.162,64.2865,64.1543,64.2554,15200.0
2014-03-14 11:45:00,82.62,82.72,82.6,82.68,11600.0,64.2476,64.3253,64.232,64.2942,11600.0
2014-03-14 11:50:00,82.68,82.81,82.66,82.69,17000.0,64.2942,64.3953,64.2787,64.302,17000.0
2014-03-14 11:55:00,82.67,82.7,82.66,82.69,18400.0,64.2865,64.3098,64.2787,64.302,18400.0
2014-03-14 12:00:00,82.68,82.7,82.62,82.62,18000.0,64.2942,64.3098,64.2476,64.2476,18000.0
2014-03-14 12:05:00,82.62,82.69,82.61,82.63,7800.0,64.2476,64.302,64.2398,64.2554,7800.0
2014-03-14 12:10:00,82.64,82.7,82.54,82.54,14800.0,64.2631,64.3098,64.1854,64.1854,14800.0
2014-03-14 12:15:00,82.54,82.59,82.51,82.57,34100.0,64.1854,64.2243,64.162,64.2087,34100.0
2014-03-14 12:20:00,82.57,82.59,82.55,82.55,14000.0,64.2087,64.2243,64.1932,64.1932,14000.0
2014-03-14 12:25:00,82.56,82.56,82.42,82.42,60000.0,64.2009,64.2009,64.0921,64.0921,60000.0
2014-03-14 12:30:00,82.43,82.47,82.35,82.36,12700.0,64.0998,64.1309,64.0376,64.0454,12700.0
2014-03-14 12:35:00,82.37,82.43,82.32,82.43,27200.0,64.0532,64.0998,64.0143,64.0998,27200.0
2014-03-14 12:40:00,82.43,82.48,82.39,82.47,12400.0,64.0998,64.1387,64.0687,64.1309,12400.0
2014-03-14 12:45:00,82.48,82.48,82.4,82.45,17600.0,64.1387,64.1387,64.0765,64.1154,17600.0
2014-03-14 12:50:00,82.45,82.45,82.39,82.42,12000.0,64.1154,64.1154,64.0687,64.0921,12000.0
2014-03-14 12:55:00,82.42,82.48,82.41,82.48,8900.0,64.0921,64.1387,64.0843,64.1387,8900.0
2014-03-14 13:00:00,82.49,82.57,82.49,82.55,11500.0,64.1465,64.2087,64.1465,64.1932,11500.0
2014-03-14 13:05:00,82.55,82.6,82.54,82.59,13300.0,64.1932,64.232,64.1854,64.2243,13300.0
2014-03-14 13:10:00,82.61,82.7,82.6,82.69,23900.0,64.2398,64.3098,64.232,64.302,23900.0
2014-03-14 13:15:00,82.69,82.72,82.67,82.7,35100.0,64.302,64.3253,64.2865,64.3098,35100.0
2014-03-14 13:20:00,82.72,82.73,82.65,82.66,12900.0,64.3253,64.3331,64.2709,64.2787,12900.0
2014-03-14 13:25:00,82.67,82.73,82.66,82.71,12100.0,64.2865,64.3331,64.2787,64.3176,12100.0
2014-03-14 13:30:00,82.7,82.8,82.69,82.79,8300.0,64.3098,64.3876,64.302,64.3798,8300.0
2014-03-14 13:35:00,82.8,82.83,82.71,82.71,9000.0,64.3876,64.4109,64.3176,64.3176,9000.0
2014-03-14 13:40:00,82.72,82.72,82.65,82.67,33900.0,64.3253,64.3253,64.2709,64.2865,33900.0
2014-03-14 13:45:00,82.67,82.68,82.62,82.66,13300.0,64.2865,64.2942,64.2476,64.2787,13300.0
2014-03-14 13:50:00,82.66,82.74,82.66,82.69,22500.0,64.2787,64.3409,64.2787,64.302,22500.0
2014-03-14 13:55:00,82.69,82.74,82.69,82.7,12000.0,64.302,64.3409,64.302,64.3098,12000.0
2014-03-14 14:00:00,82.72,82.72,82.68,82.7,8600.0,64.3253,64.3253,64.2942,64.3098,8600.0
2014-03-14 14:05:00,82.7,82.71,82.67,82.7,8100.0,64.3098,64.3176,64.2865,64.3098,8100.0
2014-03-14 14:10:00,82.7,82.7,82.64,82.65,6100.0,64.3098,64.3098,64.2631,64.2709,6100.0
2014-03-14 14:15:00,82.65,82.73,82.65,82.7,13800.0,64.2709,64.3331,64.2709,64.3098,13800.0
2014-03-14 14:20:00,82.7,82.75,82.68,82.72,7700.0,64.3098,64.3487,64.2942,64.3253,7700.0
2014-03-14 14:25:00,82.72,82.72,82.64,82.67,9000.0,64.3253,64.3253,64.2631,64.2865,9000.0
2014-03-14 14:30:00,82.67,82.67,82.64,82.65,8800.0,64.2865,64.2865,64.2631,64.2709,8800.0
2014-03-14 14:35:00,82.65,82.65,82.59,82.6,7800.0,64.2709,64.2709,64.2243,64.232,7800.0
2014-03-14 14:40:00,82.58,82.6,82.53,82.59,13100.0,64.2165,64.232,64.1776,64.2243,13100.0
2014-03-14 14:45:00,82.59,82.62,82.55,82.59,21200.0,64.2243,64.2476,64.1932,64.2243,21200.0
2014-03-14 14:50:00,82.58,82.59,82.55,82.56,8600.0,64.2165,64.2243,64.1932,64.2009,8600.0
2014-03-14 14:55:00,82.57,82.57,82.5,82.51,19500.0,64.2087,64.2087,64.1543,64.162,19500.0
2014-03-14 15:00:00,82.52,82.58,82.51,82.58,15100.0,64.1698,64.2165,64.162,64.2165,15100.0
2014-03-14 15:05:00,82.58,82.58,82.53,82.56,13200.0,64.2165,64.2165,64.1776,64.2009,13200.0
2014-03-14 15:10:00,82.56,82.56,82.51,82.55,21600.0,64.2009,64.2009,64.162,64.1932,21600.0
2014-03-14 15:15:00,82.55,82.56,82.51,82.55,15400.0,64.1932,64.2009,64.162,64.1932,15400.0
2014-03-14 15:20:00,82.55,82.62,82.54,82.57,26900.0,64.1932,64.2476,64.1854,64.2087,26900.0
2014-03-14 15:25:00,82.57,82.61,82.55,82.55,14200.0,64.2087,64.2398,64.1932,64.1932,14200.0
2014-03-14 15:30:00,82.55,82.67,82.55,82.64,27500.0,64.1932,64.2865,64.1932,64.2631,27500.0
2014-03-14 15:35:00,82.64,82.64,82.53,82.57,27900.0,64.2631,64.2631,64.1776,64.2087,27900.0
2014-03-14 15:40:00,82.57,82.63,82.56,82.62,22400.0,64.2087,64.2554,64.2009,64.2476,22400.0
2014-03-14 15:45:00,82.63,82.64,82.51,82.52,50800.0,64.2554,64.2631,64.162,64.1698,50800.0
2014-03-14 15:50:00,82.52,82.53,82.47,82.48,58200.0,64.1698,64.1776,64.1309,64.1387,58200.0
2014-03-14 15:55:00,82.48,82.81,82.47,82.65,246300.0,64.1387,64.3953,64.1309,64.2709,246300.0
2014-03-17 09:30:00,83.21,83.22,82.8,82.93,62500.0,64.7064,64.7142,64.3876,64.4886,62500.0
2014-03-17 09:35:00,82.93,83.35,82.93,83.32,41800.0,64.4886,64.8153,64.4886,64.7919,41800.0
2014-03-17 09:40:00,83.37,83.45,83.16,83.19,54500.0,64.8308,64.893,64.6675,64.6908,54500.0
2014-03-17 09:45:00,83.24,83.24,83.1,83.18,37900.0,64.7297,64.7297,64.6208,64.6831,37900.0
2014-03-17 09:50:00,83.17,83.33,83.16,83.29,25200.0,64.6753,64.7997,64.6675,64.7686,25200.0
2014-03-17 09:55:00,83.27,83.34,83.22,83.32,35700.0,64.753,64.8075,64.7142,64.7919,35700.0
2014-03-17 10:00:00,83.32,83.36,83.28,83.36,36500.0,64.7919,64.823,64.7608,64.823,36500.0
2014-03-17 10:05:00,83.37,83.39,83.23,83.25,36100.0,64.8308,64.8464,64.7219,64.7375,36100.0
2014-03-17 10:10:00,83.23,83.26,83.16,83.21,26200.0,64.7219,64.7453,64.6675,64.7064,26200.0
2014-03-17 10:15:00,83.21,83.24,83.13,83.17,15500.0,64.7064,64.7297,64.6442,64.6753,15500.0
2014-03-17 10:20:00,83.17,83.26,83.13,83.22,22000.0,64.6753,64.7453,64.6442,64.7142,22000.0
2014-03-17 10:25:00,83.23,83.26,83.2,83.21,18900.0,64.7219,64.7453,64.6986,64.7064,18900.0
2014-03-17 10:30:00,83.22,83.24,83.14,83.21,18400.0,64.7142,64.7297,64.652,64.7064,18400.0
2014-03-17 10:35:00,83.21,83.27,83.21,83.26,15600.0,64.7064,64.753,64.7064,64.7453,15600.0
2014-03-17 10:40:00,83.27,83.3,83.21,83.21,37200.0,64.753,64.7764,64.7064,64.7064,37200.0
2014-03-17 10:45:00,83.21,83.22,83.15,83.19,14300.0,64.7064,64.7142,64.6597,64.6908,14300.0
2014-03-17 10:50:00,83.19,83.26,83.18,83.19,18200.0,64.6908,64.7453,64.6831,64.6908,18200.0
2014-03-17 10:55:00,83.19,83.21,83.16,83.18,13800.0,64.6908,64.7064,64.6675,64.6831,13800.0
2014-03-17 11:00:00,83.17,83.24,83.16,83.23,14300.0,64.6753,64.7297,64.6675,64.7219,14300.0
2014-03-17 11:05:00,83.21,83.25,83.17,83.18,16800.0,64.7064,64.7375,64.6753,64.6831,16800.0
2014-03-17 11:10:00,83.19,83.27,83.19,83.22,14000.0,64.6908,64.753,64.6908,64.7142,14000.0
2014-03-17 11:15:00,83.2,83.32,83.2,83.31,17000.0,64.6986,64.7919,64.6986,64.7841,17000.0
2014-03-17 11:20:00,83.31,83.33,83.25,83.28,15600.0,64.7841,64.7997,64.7375,64.7608,15600.0
2014-03-17 11:25:00,83.28,83.29,83.21,83.23,12300.0,64.7608,64.7686,64.7064,64.7219,12300.0
2014-03-17 11:30:00,83.23,83.26,83.2,83.21,9000.0,64.7219,64.7453,64.6986,64.7064,9000.0
2014-03-17 11:35:00,83.21,83.21,83.13,83.15,7200.0,64.7064,64.7064,64.6442,64.6597,7200.0
2014-03-17 11:40:00,83.16,83.17,83.1,83.13,9800.0,64.6675,64.6753,64.6208,64.6442,9800.0
2014-03-17 11:45:00,83.13,83.14,83.08,83.14,9600.0,64.6442,64.652,64.6053,64.652,9600.0
2014-03-17 11:50:00,83.13,83.14,83.09,83.12,8100.0,64.6442,64.652,64.6131,64.6364,8100.0
2014-03-17 11:55:00,83.13,83.21,83.13,83.21,17800.0,64.6442,64.7064,64.6442,64.7064,17800.0
2014-03-17 12:00:00,83.22,83.33,83.22,83.32,34500.0,64.7142,64.7997,64.7142,64.7919,34500.0
2014-03-17 12:05:00,83.31,83.36,83.25,83.36,33500.0,64.7841,64.823,64.7375,64.823,33500.0
2014-03-17 12:10:00,83.36,83.46,83.35,83.43,16400.0,64.823,64.9008,64.8153,64.8775,16400.0
2014-03-17 12:15:00,83.43,83.54,83.42,83.54,16500.0,64.8775,64.963,64.8697,64.963,16500.0
2014-03-17 12:20:00,83.53,83.54,83.5,83.51,16700.0,64.9552,64.963,64.9319,64.9397,16700.0
2014-03-17 12:25:00,83.52,83.53,83.46,83.46,10300.0,64.9474,64.9552,64.9008,64.9008,10300.0
2014-03-17 12:30:00,83.46,83.49,83.45,83.45,11000.0,64.9008,64.9241,64.893,64.893,11000.0
2014-03-17 12:35:00,83.45,83.45,83.35,83.38,36700.0,64.893,64.893,64.8153,64.8386,36700.0
2014-03-17 12:40:00,83.39,83.4,83.34,83.34,19300.0,64.8464,64.8541,64.8075,64.8075,19300.0
2014-03-17 12:45:00,83.34,83.35,83.25,83.26,16700.0,64.8075,64.8153,64.7375,64.7453,16700.0
2014-03-17 12:50:00,83.26,83.3,83.25,83.26,25400.0,64.7453,64.7764,64.7375,64.7453,25400.0
2014-03-17 12:55:00,83.25,83.29,83.24,83.29,12400.0,64.7375,64.7686,64.7297,64.7686,12400.0
2014-03-17 13:00:00,83.29,83.33,83.28,83.32,31100.0,64.7686,64.7997,64.7608,64.7919,31100.0
2014-03-17 13:05:00,83.31,83.34,83.3,83.31,36100.0,64.7841,64.8075,64.7764,64.7841,36100.0
2014-03-17 13:10:00,83.31,83.32,83.25,83.3,19000.0,64.7841,64.7919,64.7375,64.7764,19000.0
2014-03-17 13:15:00,83.3,83.3,83.27,83.27,16500.0,64.7764,64.7764,64.753,64.753,16500.0
2014-03-17 13:20:00,83.27,83.29,83.25,83.25,12000.0,64.753,64.7686,64.7375,64.7375,12000.0
2014-03-17 13:25:00,83.25,83.29,83.25,83.26,17300.0,64.7375,64.7686,64.7375,64.7453,17300.0
2014-03-17 13:30:00,83.27,83.3,83.26,83.29,17500.0,64.753,64.7764,64.7453,64.7686,17500.0
2014-03-17 13:35:00,83.3,83.38,83.3,83.37,17900.0,64.7764,64.8386,64.7764,64.8308,17900.0
2014-03-17 13:40:00,83.38,83.4,83.3,83.37,25700.0,64.8386,64.8541,64.7764,64.8308,25700.0
2014-03-17 13:45:00,83.38,83.44,83.37,83.44,20300.0,64.8386,64.8852,64.8308,64.8852,20300.0
2014-03-17 13:50:00,83.44,83.46,83.42,83.42,18100.0,64.8852,64.9008,64.8697,64.8697,18100.0
2014-03-17 13:55:00,83.42,83.45,83.41,83.45,17300.0,64.8697,64.893,64.8619,64.893,17300.0
2014-03-17 14:00:00,83.44,83.48,83.44,83.47,21700.0,64.8852,64.9163,64.8852,64.9086,21700.0
2014-03-17 14:05:00,83.48,83.53,83.47,83.51,27600.0,64.9163,64.9552,64.9086,64.9397,27600.0
2014-03-17 14:10:00,83.52,83.52,83.45,83.49,23700.0,64.9474,64.9474,64.893,64.9241,23700.0
2014-03-17 14:15:00,83.49,83.54,83.48,83.54,18500.0,64.9241,64.963,64.9163,64.963,18500.0
2014-03-17 14:20:00,83.55,83.65,83.54,83.65,27900.0,64.9708,65.0485,64.963,65.0485,27900.0
2014-03-17 14:25:00,83.65,83.73,83.64,83.73,27500.0,65.0485,65.1108,65.0408,65.1108,27500.0
2014-03-17 14:30:00,83.72,83.76,83.72,83.75,19000.0,65.103,65.1341,65.103,65.1263,19000.0
2014-03-17 14:35:00,83.75,83.78,83.74,83.75,22600.0,65.1263,65.1496,65.1185,65.1263,22600.0
2014-03-17 14:40:00,83.75,83.75,83.71,83.71,36400.0,65.1263,65.1263,65.0952,65.0952,36400.0
2014-03-17 14:45:00,83.72,83.75,83.69,83.69,43500.0,65.103,65.1263,65.0796,65.0796,43500.0
2014-03-17 14:50:00,83.7,83.73,83.68,83.69,32300.0,65.0874,65.1108,65.0719,65.0796,32300.0
2014-03-17 14:55:00,83.69,83.7,83.65,83.67,36500.0,65.0796,65.0874,65.0485,65.0641,36500.0
2014-03-17 15:00:00,83.67,83.69,83.65,83.68,24400.0,65.0641,65.0796,65.0485,65.0719,24400.0
2014-03-17 15:05:00,83.69,83.71,83.67,83.67,54400.0,65.0796,65.0952,65.0641,65.0641,54400.0
2014-03-17 15:10:00,83.66,83.68,83.64,83.64,22600.0,65.0563,65.0719,65.0408,65.0408,22600.0
2014-03-17 15:15:00,83.64,83.65,83.58,83.58,28400.0,65.0408,65.0485,64.9941,64.9941,28400.0
2014-03-17 15:20:00,83.57,83.61,83.56,83.59,31400.0,64.9863,65.0174,64.9786,65.0019,31400.0
2014-03-17 15:25:00,83.59,83.6,83.54,83.57,48700.0,65.0019,65.0097,64.963,64.9863,48700.0
2014-03-17 15:30:00,83.58,83.61,83.52,83.55,95300.0,64.9941,65.0174,64.9474,64.9708,95300.0
2014-03-17 15:35:00,83.54,83.57,83.51,83.52,95200.0,64.963,64.9863,64.9397,64.9474,95200.0
2014-03-17 15:40:00,83.53,83.56,83.5,83.54,68800.0,64.9552,64.9786,64.9319,64.963,68800.0
2014-03-17 15:45:00,83.54,83.56,83.48,83.55,60000.0,64.963,64.9786,64.9163,64.9708,60000.0
2014-03-17 15:50:00,83.54,83.6,83.49,83.53,82600.0,64.963,65.0097,64.9241,64.9552,82600.0
2014-03-17 15:55:00,83.53,83.57,83.47,83.54,109200.0,64.9552,64.9863,64.9086,64.963,109200.0
2014-03-18 09:30:00,83.69,83.71,83.39,83.42,28200.0,65.0796,65.0952,64.8464,64.8697,28200.0
2014-03-18 09:35:00,83.38,83.6,83.36,83.6,41100.0,64.8386,65.0097,64.823,65.0097,41100.0
2014-03-18 09:40:00,83.57,83.68,83.55,83.61,31700.0,64.9863,65.0719,64.9708,65.0174,31700.0
2014-03-18 09:45:00,83.59,83.71,83.52,83.71,34500.0,65.0019,65.0952,64.9474,65.0952,34500.0
2014-03-18 09:50:00,83.72,83.83,83.61,83.83,25200.0,65.103,65.1885,65.0174,65.1885,25200.0
2014-03-18 09:55:00,83.87,83.87,83.75,83.86,17200.0,65.2196,65.2196,65.1263,65.2118,17200.0
2014-03-18 10:00:00,83.86,83.97,83.82,83.88,47700.0,65.2118,65.2974,65.1807,65.2274,47700.0
2014-03-18 10:05:00,83.88,83.91,83.84,83.86,10900.0,65.2274,65.2507,65.1963,65.2118,10900.0
2014-03-18 10:10:00,83.87,83.97,83.84,83.95,19700.0,65.2196,65.2974,65.1963,65.2818,19700.0
2014-03-18 10:15:00,83.96,84.12,83.92,84.08,23800.0,65.2896,65.414,65.2585,65.3829,23800.0
2014-03-18 10:20:00,84.06,84.18,84.02,84.18,18800.0,65.3674,65.4607,65.3363,65.4607,18800.0
2014-03-18 10:25:00,84.18,84.2,84.06,84.19,29600.0,65.4607,65.4762,65.3674,65.4685,29600.0
2014-03-18 10:30:00,84.19,84.24,84.12,84.18,22400.0,65.4685,65.5073,65.414,65.4607,22400.0
2014-03-18 10:35:00,84.19,84.19,84.03,84.03,51300.0,65.4685,65.4685,65.344,65.344,51300.0
2014-03-18 10:40:00,84.06,84.1,84.0,84.09,20500.0,65.3674,65.3985,65.3207,65.3907,20500.0
2014-03-18 10:45:00,84.09,84.11,84.0,84.03,22100.0,65.3907,65.4063,65.3207,65.344,22100.0
2014-03-18 10:50:00,84.03,84.08,84.02,84.03,20600.0,65.344,65.3829,65.3363,65.344,20600.0
2014-03-18 10:55:00,84.02,84.07,83.82,83.83,132500.0,65.3363,65.3751,65.1807,65.1885,132500.0
2014-03-18 11:00:00,83.84,83.92,83.82,83.87,36400.0,65.1963,65.2585,65.1807,65.2196,36400.0
2014-03-18 11:05:00,83.87,83.87,83.76,83.83,15400.0,65.2196,65.2196,65.1341,65.1885,15400.0
2014-03-18 11:10:00,83.84,83.88,83.73,83.79,16400.0,65.1963,65.2274,65.1108,65.1574,16400.0
2014-03-18 11:15:00,83.81,83.88,83.76,83.88,32900.0,65.173,65.2274,65.1341,65.2274,32900.0
2014-03-18 11:20:00,83.88,83.94,83.88,83.89,10400.0,65.2274,65.2741,65.2274,65.2352,10400.0
2014-03-18 11:25:00,83.91,83.97,83.91,83.93,6000.0,65.2507,65.2974,65.2507,65.2663,6000.0
2014-03-18 11:30:00,83.95,83.99,83.9,83.9,11700.0,65.2818,65.3129,65.2429,65.2429,11700.0
2014-03-18 11:35:00,83.91,83.99,83.85,83.99,10100.0,65.2507,65.3129,65.2041,65.3129,10100.0
2014-03-18 11:40:00,83.99,84.02,83.79,83.79,21000.0,65.3129,65.3363,65.1574,65.1574,21000.0
2014-03-18 11:45:00,83.8,83.92,83.8,83.91,12800.0,65.1652,65.2585,65.1652,65.2507,12800.0
2014-03-18 11:50:00,83.92,83.92,83.84,83.9,12000.0,65.2585,65.2585,65.1963,65.2429,12000.0
2014-03-18 11:55:00,83.9,84.0,83.89,83.99,9000.0,65.2429,65.3207,65.2352,65.3129,9000.0
2014-03-18 12:00:00,83.99,83.99,83.87,83.93,30200.0,65.3129,65.3129,65.2196,65.2663,30200.0
2014-03-18 12:05:00,83.94,83.94,83.85,83.87,13700.0,65.2741,65.2741,65.2041,65.2196,13700.0
2014-03-18 12:10:00,83.86,83.89,83.84,83.86,9300.0,65.2118,65.2352,65.1963,65.2118,9300.0
2014-03-18 12:15:00,83.86,83.89,83.85,83.86,9200.0,65.2118,65.2352,65.2041,65.2118,9200.0
2014-03-18 12:20:00,83.85,83.92,83.84,83.9,23900.0,65.2041,65.2585,65.1963,65.2429,23900.0
2014-03-18 12:25:00,83.91,83.99,83.9,83.97,9300.0,65.2507,65.3129,65.2429,65.2974,9300.0
2014-03-18 12:30:00,83.97,83.98,83.87,83.87,16700.0,65.2974,65.3052,65.2196,65.2196,16700.0
2014-03-18 12:35:00,83.86,83.9,83.85,83.9,15300.0,65.2118,65.2429,65.2041,65.2429,15300.0
2014-03-18 12:40:00,83.9,83.9,83.85,83.88,10700.0,65.2429,65.2429,65.2041,65.2274,10700.0
2014-03-18 12:45:00,83.89,83.9,83.84,83.84,11200.0,65.2352,65.2429,65.1963,65.1963,11200.0
2014-03-18 12:50:00,83.84,83.9,83.82,83.89,12600.0,65.1963,65.2429,65.1807,65.2352,12600.0
2014-03-18 12:55:00,83.89,83.93,83.88,83.93,8100.0,65.2352,65.2663,65.2274,65.2663,8100.0
2014-03-18 13:00:00,83.93,84.01,83.93,84.0,6700.0,65.2663,65.3285,65.2663,65.3207,6700.0
2014-03-18 13:05:00,84.0,84.01,83.98,84.0,4500.0,65.3207,65.3285,65.3052,65.3207,4500.0
2014-03-18 13:10:00,84.0,84.03,84.0,84.02,3000.0,65.3207,65.344,65.3207,65.3363,3000.0
2014-03-18 13:15:00,84.02,84.03,84.0,84.01,4000.0,65.3363,65.344,65.3207,65.3285,4000.0
2014-03-18 13:20:00,84.0,84.04,84.0,84.03,3700.0,65.3207,65.3518,65.3207,65.344,3700.0
2014-03-18 13:25:00,84.04,84.06,84.02,84.05,13800.0,65.3518,65.3674,65.3363,65.3596,13800.0
2014-03-18 13:30:00,84.05,84.05,84.02,84.03,5200.0,65.3596,65.3596,65.3363,65.344,5200.0
2014-03-18 13:35:00,84.03,84.04,83.99,84.04,18500.0,65.344,65.3518,65.3129,65.3518,18500.0
2014-03-18 13:40:00,84.04,84.14,84.02,84.12,25600.0,65.3518,65.4296,65.3363,65.414,25600.0
2014-03-18 13:45:00,84.12,84.13,84.09,84.13,16900.0,65.414,65.4218,65.3907,65.4218,16900.0
2014-03-18 13:50:00,84.13,84.14,84.1,84.12,13700.0,65.4218,65.4296,65.3985,65.414,13700.0
2014-03-18 13:55:00,84.12,84.13,84.08,84.11,21500.0,65.414,65.4218,65.3829,65.4063,21500.0
2014-03-18 14:00:00,84.11,84.11,84.07,84.08,14900.0,65.4063,65.4063,65.3751,65.3829,14900.0
2014-03-18 14:05:00,84.09,84.15,84.08,84.13,17500.0,65.3907,65.4374,65.3829,65.4218,17500.0
2014-03-18 14:10:00,84.13,84.15,84.08,84.08,22200.0,65.4218,65.4374,65.3829,65.3829,22200.0
2014-03-18 14:15:00,84.09,84.09,84.07,84.08,16500.0,65.3907,65.3907,65.3751,65.3829,16500.0
2014-03-18 14:20:00,84.07,84.14,84.07,84.13,22200.0,65.3751,65.4296,65.3751,65.4218,22200.0
2014-03-18 14:25:00,84.13,84.16,84.12,84.16,15400.0,65.4218,65.4451,65.414,65.4451,15400.0
2014-03-18 14:30:00,84.15,84.16,84.09,84.09,14200.0,65.4374,65.4451,65.3907,65.3907,14200.0
2014-03-18 14:35:00,84.09,84.12,84.09,84.12,30500.0,65.3907,65.414,65.3907,65.414,30500.0
2014-03-18 14:40:00,84.11,84.12,84.08,84.1,26500.0,65.4063,65.414,65.3829,65.3985,26500.0
2014-03-18 14:45:00,84.11,84.12,84.09,84.1,18400.0,65.4063,65.414,65.3907,65.3985,18400.0
2014-03-18 14:50:00,84.11,84.14,84.1,84.13,15300.0,65.4063,65.4296,65.3985,65.4218,15300.0
2014-03-18 14:55:00,84.13,84.13,84.06,84.11,33600.0,65.4218,65.4218,65.3674,65.4063,33600.0
2014-03-18 15:00:00,84.1,84.11,84.09,84.09,24000.0,65.3985,65.4063,65.3907,65.3907,24000.0
2014-03-18 15:05:00,84.09,84.14,84.08,84.14,35000.0,65.3907,65.4296,65.3829,65.4296,35000.0
2014-03-18 15:10:00,84.14,84.15,84.09,84.09,14200.0,65.4296,65.4374,65.3907,65.3907,14200.0
2014-03-18 15:15:00,84.08,84.1,84.05,84.09,26600.0,65.3829,65.3985,65.3596,65.3907,26600.0
2014-03-18 15:20:00,84.09,84.13,84.0,84.01,42700.0,65.3907,65.4218,65.3207,65.3285,42700.0
2014-03-18 15:25:00,84.02,84.07,84.01,84.05,22900.0,65.3363,65.3751,65.3285,65.3596,22900.0
2014-03-18 15:30:00,84.05,84.06,83.94,83.98,37000.0,65.3596,65.3674,65.2741,65.3052,37000.0
2014-03-18 15:35:00,83.97,84.02,83.96,83.97,24700.0,65.2974,65.3363,65.2896,65.2974,24700.0
2014-03-18 15:40:00,83.98,83.98,83.9,83.94,67700.0,65.3052,65.3052,65.2429,65.2741,67700.0
2014-03-18 15:45:00,83.93,83.97,83.86,83.95,100000.0,65.2663,65.2974,65.2118,65.2818,100000.0
2014-03-18 15:50:00,83.95,83.97,83.93,83.96,48800.0,65.2818,65.2974,65.2663,65.2896,48800.0
2014-03-18 15:55:00,83.96,83.98,83.95,83.96,87600.0,65.2896,65.3052,65.2818,65.2896,87600.0
2014-03-19 09:30:00,83.99,84.23,83.96,84.04,58300.0,65.3129,65.4996,65.2896,65.3518,58300.0
2014-03-19 09:35:00,84.05,84.12,83.9,84.12,15500.0,65.3596,65.414,65.2429,65.414,15500.0
2014-03-19 09:40:00,84.17,84.17,83.92,84.03,11500.0,65.4529,65.4529,65.2585,65.344,11500.0
2014-03-19 09:45:00,84.03,84.12,84.0,84.04,12700.0,65.344,65.414,65.3207,65.3518,12700.0
2014-03-19 09:50:00,84.05,84.11,84.02,84.03,11600.0,65.3596,65.4063,65.3363,65.344,11600.0
2014-03-19 09:55:00,84.02,84.15,83.0,84.15,41300.0,65.3363,65.4374,64.5431,65.4374,41300.0
2014-03-19 10:00:00,84.15,84.16,84.08,84.15,13300.0,65.4374,65.4451,65.3829,65.4374,13300.0
2014-03-19 10:05:00,84.13,84.2,84.11,84.12,28800.0,65.4218,65.4762,65.4063,65.414,28800.0
2014-03-19 10:10:00,84.15,84.24,84.11,84.18,21400.0,65.4374,65.5073,65.4063,65.4607,21400.0
2014-03-19 10:15:00,84.17,84.23,84.16,84.18,31900.0,65.4529,65.4996,65.4451,65.4607,31900.0
2014-03-19 10:20:00,84.19,84.24,84.15,84.17,15600.0,65.4685,65.5073,65.4374,65.4529,15600.0
2014-03-19 10:25:00,84.2,84.2,84.05,84.06,25200.0,65.4762,65.4762,65.3596,65.3674,25200.0
2014-03-19 10:30:00,84.05,84.08,84.01,84.04,9200.0,65.3596,65.3829,65.3285,65.3518,9200.0
2014-03-19 10:35:00,84.05,84.11,84.04,84.05,13500.0,65.3596,65.4063,65.3518,65.3596,13500.0
2014-03-19 10:40:00,84.04,84.08,84.02,84.03,11400.0,65.3518,65.3829,65.3363,65.344,11400.0
2014-03-19 10:45:00,84.03,84.04,83.98,84.03,13100.0,65.344,65.3518,65.3052,65.344,13100.0
2014-03-19 10:50:00,84.05,84.06,84.0,84.03,16300.0,65.3596,65.3674,65.3207,65.344,16300.0
2014-03-19 10:55:00,84.04,84.09,84.03,84.06,7900.0,65.3518,65.3907,65.344,65.3674,7900.0
2014-03-19 11:00:00,84.05,84.09,84.05,84.07,12400.0,65.3596,65.3907,65.3596,65.3751,12400.0
2014-03-19 11:05:00,84.06,84.07,84.04,84.05,10300.0,65.3674,65.3751,65.3518,65.3596,10300.0
2014-03-19 11:10:00,84.05,84.11,84.04,84.1,10200.0,65.3596,65.4063,65.3518,65.3985,10200.0
2014-03-19 11:15:00,84.1,84.11,84.07,84.09,9900.0,65.3985,65.4063,65.3751,65.3907,9900.0
2014-03-19 11:20:00,84.09,84.09,84.01,84.06,11700.0,65.3907,65.3907,65.3285,65.3674,11700.0
2014-03-19 11:25:00,84.06,84.11,84.05,84.06,11500.0,65.3674,65.4063,65.3596,65.3674,11500.0
2014-03-19 11:30:00,84.07,84.09,84.05,84.08,18500.0,65.3751,65.3907,65.3596,65.3829,18500.0
2014-03-19 11:35:00,84.09,84.09,84.04,84.07,16600.0,65.3907,65.3907,65.3518,65.3751,16600.0
2014-03-19 11:40:00,84.07,84.07,84.0,84.07,27300.0,65.3751,65.3751,65.3207,65.3751,27300.0
2014-03-19 11:45:00,84.08,84.08,84.01,84.01,19500.0,65.3829,65.3829,65.3285,65.3285,19500.0
2014-03-19 11:50:00,84.01,84.08,84.0,84.07,10500.0,65.3285,65.3829,65.3207,65.3751,10500.0
2014-03-19 11:55:00,84.08,84.11,84.08,84.1,18900.0,65.3829,65.4063,65.3829,65.3985,18900.0
2014-03-19 12:00:00,84.1,84.11,84.07,84.09,17600.0,65.3985,65.4063,65.3751,65.3907,17600.0
2014-03-19 12:05:00,84.1,84.1,84.04,84.05,15300.0,65.3985,65.3985,65.3518,65.3596,15300.0
2014-03-19 12:10:00,84.06,84.06,84.01,84.04,13100.0,65.3674,65.3674,65.3285,65.3518,13100.0
2014-03-19 12:15:00,84.05,84.06,83.97,83.98,21300.0,65.3596,65.3674,65.2974,65.3052,21300.0
2014-03-19 12:20:00,83.97,84.0,83.95,83.99,10100.0,65.2974,65.3207,65.2818,65.3129,10100.0
2014-03-19 12:25:00,83.99,84.04,83.99,84.0,10800.0,65.3129,65.3518,65.3129,65.3207,10800.0
2014-03-19 12:30:00,84.01,84.04,84.0,84.02,7500.0,65.3285,65.3518,65.3207,65.3363,7500.0
2014-03-19 12:35:00,84.02,84.03,83.99,84.02,25700.0,65.3363,65.344,65.3129,65.3363,25700.0
2014-03-19 12:40:00,84.02,84.04,84.0,84.02,11800.0,65.3363,65.3518,65.3207,65.3363,11800.0
2014-03-19 12:45:00,84.02,84.03,83.98,84.02,37900.0,65.3363,65.344,65.3052,65.3363,37900.0
2014-03-19 12:50:00,84.02,84.02,84.0,84.0,8600.0,65.3363,65.3363,65.3207,65.3207,8600.0
2014-03-19 12:55:00,84.01,84.01,83.99,84.0,11400.0,65.3285,65.3285,65.3129,65.3207,11400.0
2014-03-19 13:00:00,84.0,84.03,83.98,83.99,14800.0,65.3207,65.344,65.3052,65.3129,14800.0
2014-03-19 13:05:00,84.0,84.0,83.99,83.99,7500.0,65.3207,65.3207,65.3129,65.3129,7500.0
2014-03-19 13:10:00,83.98,83.98,83.95,83.96,7800.0,65.3052,65.3052,65.2818,65.2896,7800.0
2014-03-19 13:15:00,83.96,83.97,83.88,83.9,16100.0,65.2896,65.2974,65.2274,65.2429,16100.0
2014-03-19 13:20:00,83.9,83.92,83.88,83.9,5600.0,65.2429,65.2585,65.2274,65.2429,5600.0
2014-03-19 13:25:00,83.91,83.95,83.91,83.94,8200.0,65.2507,65.2818,65.2507,65.2741,8200.0
2014-03-19 13:30:00,83.93,83.97,83.93,83.94,7100.0,65.2663,65.2974,65.2663,65.2741,7100.0
2014-03-19 13:35:00,83.94,83.94,83.89,83.93,12800.0,65.2741,65.2741,65.2352,65.2663,12800.0
2014-03-19 13:40:00,83.95,83.95,83.9,83.9,10700.0,65.2818,65.2818,65.2429,65.2429,10700.0
2014-03-19 13:45:00,83.9,83.9,83.82,83.83,9600.0,65.2429,65.2429,65.1807,65.1885,9600.0
2014-03-19 13:50:00,83.81,83.88,83.8,83.85,20700.0,65.173,65.2274,65.1652,65.2041,20700.0
2014-03-19 13:55:00,83.85,83.97,83.83,83.93,15700.0,65.2041,65.2974,65.1885,65.2663,15700.0
2014-03-19 14:00:00,83.94,83.94,83.69,83.77,79800.0,65.2741,65.2741,65.0796,65.1419,79800.0
2014-03-19 14:05:00,83.75,83.81,83.58,83.69,25300.0,65.1263,65.173,64.9941,65.0796,25300.0
2014-03-19 14:10:00,83.7,83.75,83.6,83.7,33300.0,65.0874,65.1263,65.0097,65.0874,33300.0
2014-03-19 14:15:00,83.7,83.78,83.61,83.76,36500.0,65.0874,65.1496,65.0174,65.1341,36500.0
2014-03-19 14:20:00,83.75,83.84,83.72,83.8,45800.0,65.1263,65.1963,65.103,65.1652,45800.0
2014-03-19 14:25:00,83.84,83.91,83.75,83.79,32600.0,65.1963,65.2507,65.1263,65.1574,32600.0
2014-03-19 14:30:00,83.8,83.87,83.7,83.72,44300.0,65.1652,65.2196,65.0874,65.103,44300.0
2014-03-19 14:35:00,83.72,83.73,83.6,83.66,19400.0,65.103,65.1108,65.0097,65.0563,19400.0
2014-03-19 14:40:00,83.65,83.66,83.48,83.57,28000.0,65.0485,65.0563,64.9163,64.9863,28000.0
2014-03-19 14:45:00,83.57,83.65,83.57,83.59,17500.0,64.9863,65.0485,64.9863,65.0019,17500.0
2014-03-19 14:50:00,83.6,83.63,83.56,83.58,41900.0,65.0097,65.033,64.9786,64.9941,41900.0
2014-03-19 14:55:00,83.58,83.73,83.58,83.7,25400.0,64.9941,65.1108,64.9941,65.0874,25400.0
2014-03-19 15:00:00,83.69,83.7,83.46,83.47,28300.0,65.0796,65.0874,64.9008,64.9086,28300.0
2014-03-19 15:05:00,83.45,83.46,83.01,83.02,49800.0,64.893,64.9008,64.5509,64.5586,49800.0
2014-03-19 15:10:00,83.02,83.06,82.81,83.02,60300.0,64.5586,64.5897,64.3953,64.5586,60300.0
2014-03-19 15:15:00,83.03,83.04,82.98,83.03,55400.0,64.5664,64.5742,64.5275,64.5664,55400.0
2014-03-19 15:20:00,83.02,83.14,83.02,83.09,38200.0,64.5586,64.652,64.5586,64.6131,38200.0
2014-03-19 15:25:00,83.09,83.18,83.05,83.14,46800.0,64.6131,64.6831,64.582,64.652,46800.0
2014-03-19 15:30:00,83.15,83.25,83.09,83.25,50900.0,64.6597,64.7375,64.6131,64.7375,50900.0
2014-03-19 15:35:00,83.23,83.3,83.16,83.17,56000.0,64.7219,64.7764,64.6675,64.6753,56000.0
2014-03-19 15:40:00,83.18,83.3,83.16,83.29,72600.0,64.6831,64.7764,64.6675,64.7686,72600.0
2014-03-19 15:45:00,83.31,83.33,83.19,83.19,60000.0,64.7841,64.7997,64.6908,64.6908,60000.0
2014-03-19 15:50:00,83.2,83.21,83.1,83.15,78800.0,64.6986,64.7064,64.6208,64.6597,78800.0
2014-03-19 15:55:00,83.15,83.25,83.13,83.2,212800.0,64.6597,64.7375,64.6442,64.6986,212800.0
2014-03-20 09:30:00,82.9,83.0,82.51,82.78,77300.0,64.4653,64.5431,64.162,64.372,77300.0
2014-03-20 09:35:00,82.77,82.99,82.76,82.82,33100.0,64.3642,64.5353,64.3565,64.4031,33100.0
2014-03-20 09:40:00,82.84,82.94,82.79,82.85,19800.0,64.4187,64.4964,64.3798,64.4264,19800.0
2014-03-20 09:45:00,82.83,82.83,82.51,82.7,26200.0,64.4109,64.4109,64.162,64.3098,26200.0
2014-03-20 09:50:00,82.69,82.78,82.65,82.7,26700.0,64.302,64.372,64.2709,64.3098,26700.0
2014-03-20 09:55:00,82.73,82.74,82.67,82.7,25700.0,64.3331,64.3409,64.2865,64.3098,25700.0
2014-03-20 10:00:00,82.73,82.84,82.67,82.73,43400.0,64.3331,64.4187,64.2865,64.3331,43400.0
2014-03-20 10:05:00,82.7,82.93,82.68,82.87,41700.0,64.3098,64.4886,64.2942,64.442,41700.0
2014-03-20 10:10:00,82.85,82.95,82.75,82.75,39000.0,64.4264,64.5042,64.3487,64.3487,39000.0
2014-03-20 10:15:00,82.78,82.89,82.72,82.72,31600.0,64.372,64.4575,64.3253,64.3253,31600.0
2014-03-20 10:20:00,82.73,82.84,82.66,82.84,54300.0,64.3331,64.4187,64.2787,64.4187,54300.0
2014-03-20 10:25:00,82.81,82.92,82.8,82.85,50800.0,64.3953,64.4809,64.3876,64.4264,50800.0
2014-03-20 10:30:00,82.86,82.93,82.85,82.92,26700.0,64.4342,64.4886,64.4264,64.4809,26700.0
2014-03-20 10:35:00,82.92,82.95,82.83,82.89,29600.0,64.4809,64.5042,64.4109,64.4575,29600.0
2014-03-20 10:40:00,82.9,82.96,82.84,82.96,18300.0,64.4653,64.512,64.4187,64.512,18300.0
2014-03-20 10:45:00,82.94,82.94,82.87,82.94,16000.0,64.4964,64.4964,64.442,64.4964,16000.0
2014-03-20 10:50:00,82.94,82.97,82.93,82.97,14900.0,64.4964,64.5198,64.4886,64.5198,14900.0
2014-03-20 10:55:00,82.97,83.0,82.93,82.99,20500.0,64.5198,64.5431,64.4886,64.5353,20500.0
2014-03-20 11:00:00,83.0,83.02,82.94,82.99,13800.0,64.5431,64.5586,64.4964,64.5353,13800.0
2014-03-20 11:05:00,82.99,82.99,82.92,82.99,50600.0,64.5353,64.5353,64.4809,64.5353,50600.0
2014-03-20 11:10:00,82.99,83.01,82.9,82.95,18400.0,64.5353,64.5509,64.4653,64.5042,18400.0
2014-03-20 11:15:00,82.96,83.04,82.96,82.99,14000.0,64.512,64.5742,64.512,64.5353,14000.0
2014-03-20 11:20:00,82.98,83.03,82.91,82.95,14900.0,64.5275,64.5664,64.4731,64.5042,14900.0
2014-03-20 11:25:00,82.95,83.04,82.95,83.0,17600.0,64.5042,64.5742,64.5042,64.5431,17600.0
2014-03-20 11:30:00,83.0,83.08,82.98,83.01,17200.0,64.5431,64.6053,64.5275,64.5509,17200.0
2014-03-20 11:35:00,83.01,83.01,82.95,83.0,12300.0,64.5509,64.5509,64.5042,64.5431,12300.0
2014-03-20 11:40:00,83.0,83.03,82.95,83.0,11900.0,64.5431,64.5664,64.5042,64.5431,11900.0
2014-03-20 11:45:00,82.99,83.03,82.96,82.99,10500.0,64.5353,64.5664,64.512,64.5353,10500.0
2014-03-20 11:50:00,83.0,83.02,82.95,83.0,12800.0,64.5431,64.5586,64.5042,64.5431,12800.0
2014-03-20 11:55:00,83.0,83.03,82.98,83.0,11500.0,64.5431,64.5664,64.5275,64.5431,11500.0
2014-03-20 12:00:00,83.0,83.02,82.98,83.0,17200.0,64.5431,64.5586,64.5275,64.5431,17200.0
2014-03-20 12:05:00,82.98,83.0,82.95,83.0,12200.0,64.5275,64.5431,64.5042,64.5431,12200.0
2014-03-20 12:10:00,83.0,83.13,82.98,83.13,57100.0,64.5431,64.6442,64.5275,64.6442,57100.0
2014-03-20 12:15:00,83.12,83.36,83.12,83.34,20700.0,64.6364,64.823,64.6364,64.8075,20700.0
2014-03-20 12:20:00,83.34,83.41,83.31,83.37,11200.0,64.8075,64.8619,64.7841,64.8308,11200.0
2014-03-20 12:25:00,83.4,83.45,83.37,83.45,25900.0,64.8541,64.893,64.8308,64.893,25900.0
2014-03-20 12:30:00,83.45,83.48,83.42,83.46,15600.0,64.893,64.9163,64.8697,64.9008,15600.0
2014-03-20 12:35:00,83.46,83.51,83.44,83.49,14600.0,64.9008,64.9397,64.8852,64.9241,14600.0
2014-03-20 12:40:00,83.49,83.51,83.44,83.49,13900.0,64.9241,64.9397,64.8852,64.9241,13900.0
2014-03-20 12:45:00,83.49,83.51,83.47,83.5,17800.0,64.9241,64.9397,64.9086,64.9319,17800.0
2014-03-20 12:50:00,83.5,83.51,83.46,83.5,16000.0,64.9319,64.9397,64.9008,64.9319,16000.0
2014-03-20 12:55:00,83.5,83.51,83.4,83.43,13500.0,64.9319,64.9397,64.8541,64.8775,13500.0
2014-03-20 13:00:00,83.44,83.51,83.42,83.46,10300.0,64.8852,64.9397,64.8697,64.9008,10300.0
2014-03-20 13:05:00,83.47,83.5,83.43,83.43,28300.0,64.9086,64.9319,64.8775,64.8775,28300.0
2014-03-20 13:10:00,83.45,83.49,83.38,83.47,14800.0,64.893,64.9241,64.8386,64.9086,14800.0
2014-03-20 13:15:00,83.44,83.48,83.43,83.44,8300.0,64.8852,64.9163,64.8775,64.8852,8300.0
2014-03-20 13:20:00,83.46,83.49,83.44,83.47,13200.0,64.9008,64.9241,64.8852,64.9086,13200.0
2014-03-20 13:25:00,83.47,83.48,83.45,83.47,10300.0,64.9086,64.9163,64.893,64.9086,10300.0
2014-03-20 13:30:00,83.46,83.49,83.46,83.47,23700.0,64.9008,64.9241,64.9008,64.9086,23700.0
2014-03-20 13:35:00,83.47,83.48,83.45,83.47,8300.0,64.9086,64.9163,64.893,64.9086,8300.0
2014-03-20 13:40:00,83.47,83.48,83.46,83.46,12900.0,64.9086,64.9163,64.9008,64.9008,12900.0
2014-03-20 13:45:00,83.45,83.48,83.43,83.47,17300.0,64.893,64.9163,64.8775,64.9086,17300.0
2014-03-20 13:50:00,83.47,83.51,83.45,83.48,31800.0,64.9086,64.9397,64.893,64.9163,31800.0
2014-03-20 13:55:00,83.49,83.51,83.49,83.5,18800.0,64.9241,64.9397,64.9241,64.9319,18800.0
2014-03-20 14:00:00,83.5,83.51,83.4,83.45,19700.0,64.9319,64.9397,64.8541,64.893,19700.0
2014-03-20 14:05:00,83.45,83.45,83.42,83.45,13300.0,64.893,64.893,64.8697,64.893,13300.0
2014-03-20 14:10:00,83.45,83.46,83.39,83.41,18900.0,64.893,64.9008,64.8464,64.8619,18900.0
2014-03-20 14:15:00,83.41,83.45,83.4,83.44,13800.0,64.8619,64.893,64.8541,64.8852,13800.0
2014-03-20 14:20:00,83.45,83.45,83.39,83.4,11500.0,64.893,64.893,64.8464,64.8541,11500.0
2014-03-20 14:25:00,83.4,83.4,83.35,83.36,21800.0,64.8541,64.8541,64.8153,64.823,21800.0
2014-03-20 14:30:00,83.35,83.36,83.32,83.35,20300.0,64.8153,64.823,64.7919,64.8153,20300.0
2014-03-20 14:35:00,83.36,83.36,83.33,83.34,16400.0,64.823,64.823,64.7997,64.8075,16400.0
2014-03-20 14:40:00,83.34,83.34,83.31,83.31,61200.0,64.8075,64.8075,64.7841,64.7841,61200.0
2014-03-20 14:45:00,83.31,83.32,83.27,83.32,31300.0,64.7841,64.7919,64.753,64.7919,31300.0
2014-03-20 14:50:00,83.32,83.41,83.3,83.4,84600.0,64.7919,64.8619,64.7764,64.8541,84600.0
2014-03-20 14:55:00,83.4,83.4,83.28,83.28,25000.0,64.8541,64.8541,64.7608,64.7608,25000.0
2014-03-20 15:00:00,83.28,83.28,83.21,83.21,24100.0,64.7608,64.7608,64.7064,64.7064,24100.0
2014-03-20 15:05:00,83.22,83.25,83.2,83.23,85100.0,64.7142,64.7375,64.6986,64.7219,85100.0
2014-03-20 15:10:00,83.23,83.26,83.21,83.26,16900.0,64.7219,64.7453,64.7064,64.7453,16900.0
2014-03-20 15:15:00,83.27,83.29,83.24,83.25,18200.0,64.753,64.7686,64.7297,64.7375,18200.0
2014-03-20 15:20:00,83.25,83.25,83.19,83.2,24700.0,64.7375,64.7375,64.6908,64.6986,24700.0
2014-03-20 15:25:00,83.2,83.22,83.14,83.17,25700.0,64.6986,64.7142,64.652,64.6753,25700.0
2014-03-20 15:30:00,83.17,83.25,83.17,83.19,25500.0,64.6753,64.7375,64.6753,64.6908,25500.0
2014-03-20 15:35:00,83.19,83.21,83.17,83.2,131100.0,64.6908,64.7064,64.6753,64.6986,131100.0
2014-03-20 15:40:00,83.21,83.22,83.17,83.18,40300.0,64.7064,64.7142,64.6753,64.6831,40300.0
2014-03-20 15:45:00,83.18,83.22,83.17,83.2,45100.0,64.6831,64.7142,64.6753,64.6986,45100.0
2014-03-20 15:50:00,83.2,83.21,83.14,83.15,42000.0,64.6986,64.7064,64.652,64.6597,42000.0
2014-03-20 15:55:00,83.15,83.28,83.12,83.22,162900.0,64.6597,64.7608,64.6364,64.7142,162900.0
2014-03-21 09:30:00,83.8,84.06,83.45,83.79,1380900.0,65.1652,65.3674,64.893,65.1574,1380900.0
2014-03-21 09:35:00,83.75,83.81,83.57,83.69,45500.0,65.1263,65.173,64.9863,65.0796,45500.0
2014-03-21 09:40:00,83.69,83.73,83.63,83.7,45400.0,65.0796,65.1108,65.033,65.0874,45400.0
2014-03-21 09:45:00,83.72,83.73,83.6,83.7,29000.0,65.103,65.1108,65.0097,65.0874,29000.0
2014-03-21 09:50:00,83.69,83.72,83.66,83.7,240800.0,65.0796,65.103,65.0563,65.0874,240800.0
2014-03-21 09:55:00,83.7,83.72,83.67,83.68,51300.0,65.0874,65.103,65.0641,65.0719,51300.0
2014-03-21 10:00:00,83.71,83.71,83.69,83.7,57700.0,65.0952,65.0952,65.0796,65.0874,57700.0
2014-03-21 10:05:00,83.71,83.71,83.66,83.69,58500.0,65.0952,65.0952,65.0563,65.0796,58500.0
2014-03-21 10:10:00,83.68,83.77,83.68,83.7,78200.0,65.0719,65.1419,65.0719,65.0874,78200.0
2014-03-21 10:15:00,83.69,83.7,83.67,83.68,71600.0,65.0796,65.0874,65.0641,65.0719,71600.0
2014-03-21 10:20:00,83.69,83.71,83.64,83.66,117100.0,65.0796,65.0952,65.0408,65.0563,117100.0
2014-03-21 10:25:00,83.66,83.72,83.61,83.68,42400.0,65.0563,65.103,65.0174,65.0719,42400.0
2014-03-21 10:30:00,83.68,83.7,83.55,83.56,32700.0,65.0719,65.0874,64.9708,64.9786,32700.0
2014-03-21 10:35:00,83.55,83.56,83.46,83.49,32100.0,64.9708,64.9786,64.9008,64.9241,32100.0
2014-03-21 10:40:00,83.49,83.5,83.4,83.43,31700.0,64.9241,64.9319,64.8541,64.8775,31700.0
2014-03-21 10:45:00,83.45,83.51,83.43,83.49,15600.0,64.893,64.9397,64.8775,64.9241,15600.0
2014-03-21 10:50:00,83.5,83.53,83.46,83.5,18500.0,64.9319,64.9552,64.9008,64.9319,18500.0
2014-03-21 10:55:00,83.5,83.73,83.5,83.7,285700.0,64.9319,65.1108,64.9319,65.0874,285700.0
2014-03-21 11:00:00,83.72,83.77,83.65,83.67,50200.0,65.103,65.1419,65.0485,65.0641,50200.0
2014-03-21 11:05:00,83.67,83.67,83.62,83.65,11500.0,65.0641,65.0641,65.0252,65.0485,11500.0
2014-03-21 11:10:00,83.66,83.71,83.64,83.69,51600.0,65.0563,65.0952,65.0408,65.0796,51600.0
2014-03-21 11:15:00,83.68,83.72,83.62,83.67,27800.0,65.0719,65.103,65.0252,65.0641,27800.0
2014-03-21 11:20:00,83.7,83.74,83.64,83.68,26400.0,65.0874,65.1185,65.0408,65.0719,26400.0
2014-03-21 11:25:00,83.7,83.72,83.65,83.67,10600.0,65.0874,65.103,65.0485,65.0641,10600.0
2014-03-21 11:30:00,83.69,83.72,83.67,83.7,17100.0,65.0796,65.103,65.0641,65.0874,17100.0
2014-03-21 11:35:00,83.7,83.71,83.63,83.7,12100.0,65.0874,65.0952,65.033,65.0874,12100.0
2014-03-21 11:40:00,83.7,83.71,83.68,83.69,9300.0,65.0874,65.0952,65.0719,65.0796,9300.0
2014-03-21 11:45:00,83.69,83.71,83.65,83.68,18700.0,65.0796,65.0952,65.0485,65.0719,18700.0
2014-03-21 11:50:00,83.67,83.72,83.67,83.7,17100.0,65.0641,65.103,65.0641,65.0874,17100.0
2014-03-21 11:55:00,83.7,83.75,83.7,83.71,24500.0,65.0874,65.1263,65.0874,65.0952,24500.0
2014-03-21 12:00:00,83.71,83.72,83.67,83.67,8600.0,65.0952,65.103,65.0641,65.0641,8600.0
2014-03-21 12:05:00,83.68,83.75,83.68,83.74,14900.0,65.0719,65.1263,65.0719,65.1185,14900.0
2014-03-21 12:10:00,83.73,83.76,83.72,83.73,10200.0,65.1108,65.1341,65.103,65.1108,10200.0
2014-03-21 12:15:00,83.73,83.74,83.71,83.72,6800.0,65.1108,65.1185,65.0952,65.103,6800.0
2014-03-21 12:20:00,83.71,83.75,83.71,83.74,22100.0,65.0952,65.1263,65.0952,65.1185,22100.0
2014-03-21 12:25:00,83.76,83.76,83.71,83.71,14500.0,65.1341,65.1341,65.0952,65.0952,14500.0
2014-03-21 12:30:00,83.71,83.71,83.64,83.67,13800.0,65.0952,65.0952,65.0408,65.0641,13800.0
2014-03-21 12:35:00,83.67,83.74,83.67,83.69,21900.0,65.0641,65.1185,65.0641,65.0796,21900.0
2014-03-21 12:40:00,83.69,83.73,83.68,83.69,17700.0,65.0796,65.1108,65.0719,65.0796,17700.0
2014-03-21 12:45:00,83.7,83.71,83.69,83.71,10800.0,65.0874,65.0952,65.0796,65.0952,10800.0
2014-03-21 12:50:00,83.71,83.74,83.68,83.73,20500.0,65.0952,65.1185,65.0719,65.1108,20500.0
2014-03-21 12:55:00,83.74,83.76,83.71,83.72,30100.0,65.1185,65.1341,65.0952,65.103,30100.0
2014-03-21 13:00:00,83.71,83.72,83.69,83.69,26400.0,65.0952,65.103,65.0796,65.0796,26400.0
2014-03-21 13:05:00,83.7,83.71,83.68,83.7,13000.0,65.0874,65.0952,65.0719,65.0874,13000.0
2014-03-21 13:10:00,83.7,83.7,83.59,83.66,20500.0,65.0874,65.0874,65.0019,65.0563,20500.0
2014-03-21 13:15:00,83.66,83.66,83.61,83.64,14400.0,65.0563,65.0563,65.0174,65.0408,14400.0
2014-03-21 13:20:00,83.64,83.64,83.51,83.52,12800.0,65.0408,65.0408,64.9397,64.9474,12800.0
2014-03-21 13:25:00,83.52,83.52,83.46,83.5,32100.0,64.9474,64.9474,64.9008,64.9319,32100.0
2014-03-21 13:30:00,83.5,83.52,83.48,83.5,58500.0,64.9319,64.9474,64.9163,64.9319,58500.0
2014-03-21 13:35:00,83.5,83.51,83.46,83.5,11100.0,64.9319,64.9397,64.9008,64.9319,11100.0
2014-03-21 13:40:00,83.49,83.52,83.41,83.41,29500.0,64.9241,64.9474,64.8619,64.8619,29500.0
2014-03-21 13:45:00,83.41,83.41,83.32,83.37,29100.0,64.8619,64.8619,64.7919,64.8308,29100.0
2014-03-21 13:50:00,83.38,83.55,83.38,83.53,17200.0,64.8386,64.9708,64.8386,64.9552,17200.0
2014-03-21 13:55:00,83.53,83.57,83.52,83.56,31700.0,64.9552,64.9863,64.9474,64.9786,31700.0
2014-03-21 14:00:00,83.57,83.63,83.53,83.6,18300.0,64.9863,65.033,64.9552,65.0097,18300.0
2014-03-21 14:05:00,83.6,83.73,83.6,83.73,8600.0,65.0097,65.1108,65.0097,65.1108,8600.0
2014-03-21 14:10:00,83.73,83.74,83.68,83.68,42000.0,65.1108,65.1185,65.0719,65.0719,42000.0
2014-03-21 14:15:00,83.69,83.7,83.63,83.63,21200.0,65.0796,65.0874,65.033,65.033,21200.0
2014-03-21 14:20:00,83.61,83.67,83.59,83.67,12100.0,65.0174,65.0641,65.0019,65.0641,12100.0
2014-03-21 14:25:00,83.67,83.68,83.55,83.57,18100.0,65.0641,65.0719,64.9708,64.9863,18100.0
2014-03-21 14:30:00,83.55,83.55,83.4,83.44,40700.0,64.9708,64.9708,64.8541,64.8852,40700.0
2014-03-21 14:35:00,83.42,83.45,83.38,83.45,43900.0,64.8697,64.893,64.8386,64.893,43900.0
2014-03-21 14:40:00,83.44,83.44,83.4,83.44,33200.0,64.8852,64.8852,64.8541,64.8852,33200.0
2014-03-21 14:45:00,83.44,83.45,83.34,83.38,67400.0,64.8852,64.893,64.8075,64.8386,67400.0
2014-03-21 14:50:00,83.38,83.44,83.33,83.41,50000.0,64.8386,64.8852,64.7997,64.8619,50000.0
2014-03-21 14:55:00,83.4,83.46,83.38,83.44,18300.0,64.8541,64.9008,64.8386,64.8852,18300.0
2014-03-21 15:00:00,83.44,83.48,83.41,83.44,32200.0,64.8852,64.9163,64.8619,64.8852,32200.0
2014-03-21 15:05:00,83.44,83.62,83.42,83.62,23700.0,64.8852,65.0252,64.8697,65.0252,23700.0
2014-03-21 15:10:00,83.62,83.7,83.56,83.56,21400.0,65.0252,65.0874,64.9786,64.9786,21400.0
2014-03-21 15:15:00,83.57,83.57,83.47,83.49,28800.0,64.9863,64.9863,64.9086,64.9241,28800.0
2014-03-21 15:20:00,83.5,83.51,83.43,83.5,42300.0,64.9319,64.9397,64.8775,64.9319,42300.0
2014-03-21 15:25:00,83.5,83.52,83.48,83.51,60500.0,64.9319,64.9474,64.9163,64.9397,60500.0
2014-03-21 15:30:00,83.51,83.51,83.45,83.5,48000.0,64.9397,64.9397,64.893,64.9319,48000.0
2014-03-21 15:35:00,83.5,83.54,83.44,83.47,49800.0,64.9319,64.963,64.8852,64.9086,49800.0
2014-03-21 15:40:00,83.46,83.56,83.44,83.56,45400.0,64.9008,64.9786,64.8852,64.9786,45400.0
2014-03-21 15:45:00,83.56,83.63,83.49,83.6,126600.0,64.9786,65.033,64.9241,65.0097,126600.0
2014-03-21 15:50:00,83.6,83.6,83.56,83.59,108200.0,65.0097,65.0097,64.9786,65.0019,108200.0
2014-03-21 15:55:00,83.6,83.64,83.57,83.6,351800.0,65.0097,65.0408,64.9863,65.0097,351800.0
2014-03-24 09:30:00,83.87,84.26,83.69,84.02,145400.0,65.2196,65.5229,65.0796,65.3363,145400.0
2014-03-24 09:35:00,84.02,84.05,83.89,83.93,13600.0,65.3363,65.3596,65.2352,65.2663,13600.0
2014-03-24 09:40:00,83.92,84.05,83.9,83.98,27200.0,65.2585,65.3596,65.2429,65.3052,27200.0
2014-03-24 09:45:00,83.97,84.07,83.91,83.92,44900.0,65.2974,65.3751,65.2507,65.2585,44900.0
2014-03-24 09:50:00,83.93,83.93,83.87,83.89,52000.0,65.2663,65.2663,65.2196,65.2352,52000.0
2014-03-24 09:55:00,83.88,83.89,83.71,83.75,16900.0,65.2274,65.2352,65.0952,65.1263,16900.0
2014-03-24 10:00:00,83.71,83.79,83.64,83.71,26700.0,65.0952,65.1574,65.0408,65.0952,26700.0
2014-03-24 10:05:00,83.71,83.75,83.66,83.74,42400.0,65.0952,65.1263,65.0563,65.1185,42400.0
2014-03-24 10:10:00,83.74,83.81,83.65,83.75,47500.0,65.1185,65.173,65.0485,65.1263,47500.0
2014-03-24 10:15:00,83.76,83.83,83.74,83.82,32000.0,65.1341,65.1885,65.1185,65.1807,32000.0
2014-03-24 10:20:00,83.8,83.88,83.76,83.88,18600.0,65.1652,65.2274,65.1341,65.2274,18600.0
2014-03-24 10:25:00,83.89,83.89,83.8,83.81,24500.0,65.2352,65.2352,65.1652,65.173,24500.0
2014-03-24 10:30:00,83.8,83.81,83.7,83.79,37300.0,65.1652,65.173,65.0874,65.1574,37300.0
2014-03-24 10:35:00,83.79,83.81,83.77,83.8,34000.0,65.1574,65.173,65.1419,65.1652,34000.0
2014-03-24 10:40:00,83.79,83.8,83.75,83.76,24600.0,65.1574,65.1652,65.1263,65.1341,24600.0
2014-03-24 10:45:00,83.79,83.89,83.78,83.87,41500.0,65.1574,65.2352,65.1496,65.2196,41500.0
2014-03-24 10:50:00,83.86,83.99,83.82,83.99,21800.0,65.2118,65.3129,65.1807,65.3129,21800.0
2014-03-24 10:55:00,83.96,83.99,83.86,83.86,34700.0,65.2896,65.3129,65.2118,65.2118,34700.0
2014-03-24 11:00:00,83.85,83.87,83.74,83.87,34700.0,65.2041,65.2196,65.1185,65.2196,34700.0
2014-03-24 11:05:00,83.87,83.91,83.78,83.9,21000.0,65.2196,65.2507,65.1496,65.2429,21000.0
2014-03-24 11:10:00,83.9,83.92,83.83,83.9,30100.0,65.2429,65.2585,65.1885,65.2429,30100.0
2014-03-24 11:15:00,83.88,83.91,83.83,83.86,29900.0,65.2274,65.2507,65.1885,65.2118,29900.0
2014-03-24 11:20:00,83.89,83.91,83.85,83.89,27500.0,65.2352,65.2507,65.2041,65.2352,27500.0
2014-03-24 11:25:00,83.89,83.93,83.87,83.89,39000.0,65.2352,65.2663,65.2196,65.2352,39000.0
2014-03-24 11:30:00,83.87,83.92,83.84,83.89,27700.0,65.2196,65.2585,65.1963,65.2352,27700.0
2014-03-24 11:35:00,83.9,83.91,83.84,83.84,13500.0,65.2429,65.2507,65.1963,65.1963,13500.0
2014-03-24 11:40:00,83.87,83.93,83.85,83.87,23800.0,65.2196,65.2663,65.2041,65.2196,23800.0
2014-03-24 11:45:00,83.88,83.92,83.82,83.87,19300.0,65.2274,65.2585,65.1807,65.2196,19300.0
2014-03-24 11:50:00,83.87,83.92,83.85,83.86,27400.0,65.2196,65.2585,65.2041,65.2118,27400.0
2014-03-24 11:55:00,83.85,83.9,83.79,83.79,29600.0,65.2041,65.2429,65.1574,65.1574,29600.0
2014-03-24 12:00:00,83.79,83.86,83.77,83.83,14000.0,65.1574,65.2118,65.1419,65.1885,14000.0
2014-03-24 12:05:00,83.81,83.84,83.78,83.78,12400.0,65.173,65.1963,65.1496,65.1496,12400.0
2014-03-24 12:10:00,83.78,83.84,83.73,83.81,12200.0,65.1496,65.1963,65.1108,65.173,12200.0
2014-03-24 12:15:00,83.81,83.87,83.78,83.86,13800.0,65.173,65.2196,65.1496,65.2118,13800.0
2014-03-24 12:20:00,83.87,83.89,83.82,83.86,14800.0,65.2196,65.2352,65.1807,65.2118,14800.0
2014-03-24 12:25:00,83.86,83.88,83.79,83.82,11400.0,65.2118,65.2274,65.1574,65.1807,11400.0
2014-03-24 12:30:00,83.83,83.87,83.79,83.79,18700.0,65.1885,65.2196,65.1574,65.1574,18700.0
2014-03-24 12:35:00,83.8,83.82,83.76,83.8,22400.0,65.1652,65.1807,65.1341,65.1652,22400.0
2014-03-24 12:40:00,83.8,83.82,83.73,83.79,10300.0,65.1652,65.1807,65.1108,65.1574,10300.0
2014-03-24 12:45:00,83.79,83.79,83.71,83.78,6500.0,65.1574,65.1574,65.0952,65.1496,6500.0
2014-03-24 12:50:00,83.78,83.81,83.75,83.75,26000.0,65.1496,65.173,65.1263,65.1263,26000.0
2014-03-24 12:55:00,83.77,83.81,83.77,83.8,22100.0,65.1419,65.173,65.1419,65.1652,22100.0
2014-03-24 13:00:00,83.8,83.83,83.78,83.8,48200.0,65.1652,65.1885,65.1496,65.1652,48200.0
2014-03-24 13:05:00,83.8,83.81,83.78,83.8,16300.0,65.1652,65.173,65.1496,65.1652,16300.0
2014-03-24 13:10:00,83.8,83.81,83.79,83.8,13400.0,65.1652,65.173,65.1574,65.1652,13400.0
2014-03-24 13:15:00,83.8,83.81,83.76,83.81,12900.0,65.1652,65.173,65.1341,65.173,12900.0
2014-03-24 13:20:00,83.81,83.81,83.78,83.8,22900.0,65.173,65.173,65.1496,65.1652,22900.0
2014-03-24 13:25:00,83.8,83.82,83.78,83.8,26600.0,65.1652,65.1807,65.1496,65.1652,26600.0
2014-03-24 13:30:00,83.8,83.83,83.8,83.81,32200.0,65.1652,65.1885,65.1652,65.173,32200.0
2014-03-24 13:35:00,83.82,83.83,83.79,83.8,32300.0,65.1807,65.1885,65.1574,65.1652,32300.0
2014-03-24 13:40:00,83.79,83.85,83.79,83.85,29600.0,65.1574,65.2041,65.1574,65.2041,29600.0
2014-03-24 13:45:00,83.87,83.9,83.84,83.88,23100.0,65.2196,65.2429,65.1963,65.2274,23100.0
2014-03-24 13:50:00,83.89,83.97,83.88,83.97,12700.0,65.2352,65.2974,65.2274,65.2974,12700.0
2014-03-24 13:55:00,83.97,84.02,83.95,84.02,21400.0,65.2974,65.3363,65.2818,65.3363,21400.0
2014-03-24 14:00:00,84.04,84.11,84.04,84.07,13900.0,65.3518,65.4063,65.3518,65.3751,13900.0
2014-03-24 14:05:00,84.08,84.08,84.01,84.03,22400.0,65.3829,65.3829,65.3285,65.344,22400.0
2014-03-24 14:10:00,84.03,84.04,83.98,83.98,15500.0,65.344,65.3518,65.3052,65.3052,15500.0
2014-03-24 14:15:00,83.99,83.99,83.89,83.9,18100.0,65.3129,65.3129,65.2352,65.2429,18100.0
2014-03-24 14:20:00,83.89,83.94,83.89,83.94,16300.0,65.2352,65.2741,65.2352,65.2741,16300.0
2014-03-24 14:25:00,83.95,84.02,83.93,83.99,26200.0,65.2818,65.3363,65.2663,65.3129,26200.0
2014-03-24 14:30:00,84.0,84.01,83.89,83.91,23100.0,65.3207,65.3285,65.2352,65.2507,23100.0
2014-03-24 14:35:00,83.92,83.94,83.86,83.9,15700.0,65.2585,65.2741,65.2118,65.2429,15700.0
2014-03-24 14:40:00,83.9,84.0,83.88,83.98,17100.0,65.2429,65.3207,65.2274,65.3052,17100.0
2014-03-24 14:45:00,83.99,84.02,83.91,83.92,19900.0,65.3129,65.3363,65.2507,65.2585,19900.0
2014-03-24 14:50:00,83.91,83.96,83.88,83.89,22300.0,65.2507,65.2896,65.2274,65.2352,22300.0
2014-03-24 14:55:00,83.89,83.94,83.88,83.94,20800.0,65.2352,65.2741,65.2274,65.2741,20800.0
2014-03-24 15:00:00,83.94,83.97,83.91,83.93,25000.0,65.2741,65.2974,65.2507,65.2663,25000.0
2014-03-24 15:05:00,83.94,84.02,83.91,83.98,23400.0,65.2741,65.3363,65.2507,65.3052,23400.0
2014-03-24 15:10:00,83.98,83.98,83.82,83.82,44200.0,65.3052,65.3052,65.1807,65.1807,44200.0
2014-03-24 15:15:00,83.82,83.82,83.78,83.78,44500.0,65.1807,65.1807,65.1496,65.1496,44500.0
2014-03-24 15:20:00,83.78,83.84,83.76,83.84,36900.0,65.1496,65.1963,65.1341,65.1963,36900.0
2014-03-24 15:25:00,83.84,83.92,83.8,83.9,35100.0,65.1963,65.2585,65.1652,65.2429,35100.0
2014-03-24 15:30:00,83.91,83.98,83.91,83.95,30200.0,65.2507,65.3052,65.2507,65.2818,30200.0
2014-03-24 15:35:00,83.96,83.96,83.92,83.92,26400.0,65.2896,65.2896,65.2585,65.2585,26400.0
2014-03-24 15:40:00,83.92,84.01,83.91,84.01,35800.0,65.2585,65.3285,65.2507,65.3285,35800.0
2014-03-24 15:45:00,84.01,84.01,83.95,84.0,89400.0,65.3285,65.3285,65.2818,65.3207,89400.0
2014-03-24 15:50:00,83.99,84.01,83.96,83.98,101300.0,65.3129,65.3285,65.2896,65.3052,101300.0
2014-03-24 15:55:00,83.97,83.97,83.86,83.87,160600.0,65.2974,65.2974,65.2118,65.2196,160600.0
2014-03-25 09:30:00,84.32,84.67,84.32,84.57,81100.0,65.5696,65.8417,65.5696,65.764,81100.0
2014-03-25 09:35:00,84.56,84.63,84.44,84.44,22800.0,65.7562,65.8106,65.6629,65.6629,22800.0
2014-03-25 09:40:00,84.45,84.5,84.4,84.45,41600.0,65.6706,65.7095,65.6318,65.6706,41600.0
2014-03-25 09:45:00,84.47,84.48,84.39,84.42,22000.0,65.6862,65.694,65.624,65.6473,22000.0
2014-03-25 09:50:00,84.43,84.47,84.38,84.44,19200.0,65.6551,65.6862,65.6162,65.6629,19200.0
2014-03-25 09:55:00,84.44,84.48,84.38,84.48,14700.0,65.6629,65.694,65.6162,65.694,14700.0
2014-03-25 10:00:00,84.49,84.56,84.26,84.28,26600.0,65.7017,65.7562,65.5229,65.5384,26600.0
2014-03-25 10:05:00,84.28,84.42,84.23,84.41,14900.0,65.5384,65.6473,65.4996,65.6395,14900.0
2014-03-25 10:10:00,84.42,84.45,84.34,84.38,34200.0,65.6473,65.6706,65.5851,65.6162,34200.0
2014-03-25 10:15:00,84.38,84.49,84.38,84.42,14000.0,65.6162,65.7017,65.6162,65.6473,14000.0
2014-03-25 10:20:00,84.41,84.44,84.39,84.42,15500.0,65.6395,65.6629,65.624,65.6473,15500.0
2014-03-25 10:25:00,84.43,84.46,84.37,84.37,17700.0,65.6551,65.6784,65.6084,65.6084,17700.0
2014-03-25 10:30:00,84.37,84.37,84.3,84.32,32800.0,65.6084,65.6084,65.554,65.5696,32800.0
2014-03-25 10:35:00,84.3,84.31,84.25,84.26,23500.0,65.554,65.5618,65.5151,65.5229,23500.0
2014-03-25 10:40:00,84.26,84.33,84.24,84.27,10200.0,65.5229,65.5773,65.5073,65.5307,10200.0
2014-03-25 10:45:00,84.28,84.28,84.18,84.18,8300.0,65.5384,65.5384,65.4607,65.4607,8300.0
2014-03-25 10:50:00,84.2,84.3,84.17,84.17,59200.0,65.4762,65.554,65.4529,65.4529,59200.0
2014-03-25 10:55:00,84.16,84.17,84.07,84.12,18300.0,65.4451,65.4529,65.3751,65.414,18300.0
2014-03-25 11:00:00,84.11,84.24,84.09,84.24,22900.0,65.4063,65.5073,65.3907,65.5073,22900.0
2014-03-25 11:05:00,84.23,84.24,84.17,84.18,13100.0,65.4996,65.5073,65.4529,65.4607,13100.0
2014-03-25 11:10:00,84.17,84.23,84.16,84.23,17500.0,65.4529,65.4996,65.4451,65.4996,17500.0
2014-03-25 11:15:00,84.22,84.22,84.17,84.18,15700.0,65.4918,65.4918,65.4529,65.4607,15700.0
2014-03-25 11:20:00,84.18,84.18,84.12,84.12,9900.0,65.4607,65.4607,65.414,65.414,9900.0
2014-03-25 11:25:00,84.12,84.12,84.05,84.11,13500.0,65.414,65.414,65.3596,65.4063,13500.0
2014-03-25 11:30:00,84.1,84.11,84.04,84.07,13000.0,65.3985,65.4063,65.3518,65.3751,13000.0
2014-03-25 11:35:00,84.06,84.14,84.01,84.1,40700.0,65.3674,65.4296,65.3285,65.3985,40700.0
2014-03-25 11:40:00,84.11,84.13,84.01,84.03,26700.0,65.4063,65.4218,65.3285,65.344,26700.0
2014-03-25 11:45:00,84.04,84.06,84.0,84.0,18800.0,65.3518,65.3674,65.3207,65.3207,18800.0
2014-03-25 11:50:00,84.0,84.01,83.96,83.97,13500.0,65.3207,65.3285,65.2896,65.2974,13500.0
2014-03-25 11:55:00,83.97,84.04,83.97,84.03,13300.0,65.2974,65.3518,65.2974,65.344,13300.0
2014-03-25 12:00:00,84.05,84.09,84.02,84.09,15600.0,65.3596,65.3907,65.3363,65.3907,15600.0
2014-03-25 12:05:00,84.1,84.12,84.07,84.09,15700.0,65.3985,65.414,65.3751,65.3907,15700.0
2014-03-25 12:10:00,84.09,84.16,84.07,84.15,15000.0,65.3907,65.4451,65.3751,65.4374,15000.0
2014-03-25 12:15:00,84.13,84.16,84.11,84.12,8600.0,65.4218,65.4451,65.4063,65.414,8600.0
2014-03-25 12:20:00,84.12,84.13,84.04,84.05,7400.0,65.414,65.4218,65.3518,65.3596,7400.0
2014-03-25 12:25:00,84.04,84.07,84.01,84.07,12000.0,65.3518,65.3751,65.3285,65.3751,12000.0
2014-03-25 12:30:00,84.08,84.13,84.04,84.08,10700.0,65.3829,65.4218,65.3518,65.3829,10700.0
2014-03-25 12:35:00,84.08,84.13,84.06,84.09,6600.0,65.3829,65.4218,65.3674,65.3907,6600.0
2014-03-25 12:40:00,84.1,84.12,84.06,84.08,13100.0,65.3985,65.414,65.3674,65.3829,13100.0
2014-03-25 12:45:00,84.07,84.1,84.04,84.08,13600.0,65.3751,65.3985,65.3518,65.3829,13600.0
2014-03-25 12:50:00,84.08,84.11,84.06,84.07,12300.0,65.3829,65.4063,65.3674,65.3751,12300.0
2014-03-25 12:55:00,84.08,84.11,84.07,84.07,9100.0,65.3829,65.4063,65.3751,65.3751,9100.0
2014-03-25 13:00:00,84.08,84.09,84.04,84.09,7900.0,65.3829,65.3907,65.3518,65.3907,7900.0
2014-03-25 13:05:00,84.08,84.1,84.08,84.08,5900.0,65.3829,65.3985,65.3829,65.3829,5900.0
2014-03-25 13:10:00,84.08,84.09,84.05,84.08,5200.0,65.3829,65.3907,65.3596,65.3829,5200.0
2014-03-25 13:15:00,84.09,84.11,84.08,84.1,9100.0,65.3907,65.4063,65.3829,65.3985,9100.0
2014-03-25 13:20:00,84.11,84.23,84.11,84.23,8200.0,65.4063,65.4996,65.4063,65.4996,8200.0
2014-03-25 13:25:00,84.22,84.26,84.22,84.26,27000.0,65.4918,65.5229,65.4918,65.5229,27000.0
2014-03-25 13:30:00,84.26,84.29,84.23,84.23,8700.0,65.5229,65.5462,65.4996,65.4996,8700.0
2014-03-25 13:35:00,84.23,84.24,84.18,84.22,12500.0,65.4996,65.5073,65.4607,65.4918,12500.0
2014-03-25 13:40:00,84.22,84.26,84.21,84.24,9700.0,65.4918,65.5229,65.484,65.5073,9700.0
2014-03-25 13:45:00,84.24,84.28,84.24,84.26,8900.0,65.5073,65.5384,65.5073,65.5229,8900.0
2014-03-25 13:50:00,84.26,84.27,84.21,84.21,13400.0,65.5229,65.5307,65.484,65.484,13400.0
2014-03-25 13:55:00,84.22,84.22,84.15,84.17,25100.0,65.4918,65.4918,65.4374,65.4529,25100.0
2014-03-25 14:00:00,84.17,84.19,84.13,84.14,24300.0,65.4529,65.4685,65.4218,65.4296,24300.0
2014-03-25 14:05:00,84.15,84.16,84.11,84.15,12700.0,65.4374,65.4451,65.4063,65.4374,12700.0
2014-03-25 14:10:00,84.15,84.2,84.14,84.15,18100.0,65.4374,65.4762,65.4296,65.4374,18100.0
2014-03-25 14:15:00,84.15,84.15,84.05,84.05,9500.0,65.4374,65.4374,65.3596,65.3596,9500.0
2014-03-25 14:20:00,84.06,84.13,84.06,84.1,7000.0,65.3674,65.4218,65.3674,65.3985,7000.0
2014-03-25 14:25:00,84.11,84.11,84.05,84.06,8900.0,65.4063,65.4063,65.3596,65.3674,8900.0
2014-03-25 14:30:00,84.06,84.08,84.05,84.06,9900.0,65.3674,65.3829,65.3596,65.3674,9900.0
2014-03-25 14:35:00,84.06,84.09,84.06,84.06,7800.0,65.3674,65.3907,65.3674,65.3674,7800.0
2014-03-25 14:40:00,84.08,84.1,84.07,84.08,15300.0,65.3829,65.3985,65.3751,65.3829,15300.0
2014-03-25 14:45:00,84.07,84.1,84.06,84.07,14700.0,65.3751,65.3985,65.3674,65.3751,14700.0
2014-03-25 14:50:00,84.07,84.07,84.03,84.04,13200.0,65.3751,65.3751,65.344,65.3518,13200.0
2014-03-25 14:55:00,84.04,84.05,84.03,84.04,15600.0,65.3518,65.3596,65.344,65.3518,15600.0
2014-03-25 15:00:00,84.04,84.06,84.04,84.05,10900.0,65.3518,65.3674,65.3518,65.3596,10900.0
2014-03-25 15:05:00,84.06,84.06,84.02,84.03,23400.0,65.3674,65.3674,65.3363,65.344,23400.0
2014-03-25 15:10:00,84.03,84.05,84.01,84.04,20000.0,65.344,65.3596,65.3285,65.3518,20000.0
2014-03-25 15:15:00,84.05,84.12,84.05,84.12,14500.0,65.3596,65.414,65.3596,65.414,14500.0
2014-03-25 15:20:00,84.1,84.13,84.06,84.08,20400.0,65.3985,65.4218,65.3674,65.3829,20400.0
2014-03-25 15:25:00,84.07,84.09,84.05,84.06,30000.0,65.3751,65.3907,65.3596,65.3674,30000.0
2014-03-25 15:30:00,84.06,84.09,84.05,84.05,35800.0,65.3674,65.3907,65.3596,65.3596,35800.0
2014-03-25 15:35:00,84.05,84.06,84.03,84.05,25700.0,65.3596,65.3674,65.344,65.3596,25700.0
2014-03-25 15:40:00,84.05,84.1,84.04,84.04,34000.0,65.3596,65.3985,65.3518,65.3518,34000.0
2014-03-25 15:45:00,84.05,84.06,84.0,84.03,60700.0,65.3596,65.3674,65.3207,65.344,60700.0
2014-03-25 15:50:00,84.04,84.05,84.01,84.02,70900.0,65.3518,65.3596,65.3285,65.3363,70900.0
2014-03-25 15:55:00,84.02,84.05,83.97,84.04,126500.0,65.3363,65.3596,65.2974,65.3518,126500.0
2014-03-26 09:30:00,84.43,84.47,84.3,84.37,33300.0,65.6551,65.6862,65.554,65.6084,33300.0
2014-03-26 09:35:00,84.37,84.43,84.1,84.42,16900.0,65.6084,65.6551,65.3985,65.6473,16900.0
2014-03-26 09:40:00,84.43,84.49,84.27,84.31,12200.0,65.6551,65.7017,65.5307,65.5618,12200.0
2014-03-26 09:45:00,84.3,84.41,84.07,84.17,27000.0,65.554,65.6395,65.3751,65.4529,27000.0
2014-03-26 09:50:00,84.24,84.24,84.11,84.17,8400.0,65.5073,65.5073,65.4063,65.4529,8400.0
2014-03-26 09:55:00,84.17,84.2,84.06,84.09,8900.0,65.4529,65.4762,65.3674,65.3907,8900.0
2014-03-26 10:00:00,84.08,84.14,84.01,84.07,16200.0,65.3829,65.4296,65.3285,65.3751,16200.0
2014-03-26 10:05:00,84.05,84.11,84.03,84.09,10600.0,65.3596,65.4063,65.344,65.3907,10600.0
2014-03-26 10:10:00,84.1,84.12,84.0,84.02,30100.0,65.3985,65.414,65.3207,65.3363,30100.0
2014-03-26 10:15:00,84.01,84.03,83.92,83.95,9100.0,65.3285,65.344,65.2585,65.2818,9100.0
2014-03-26 10:20:00,83.94,84.0,83.93,83.96,17200.0,65.2741,65.3207,65.2663,65.2896,17200.0
2014-03-26 10:25:00,83.95,84.02,83.94,84.0,5500.0,65.2818,65.3363,65.2741,65.3207,5500.0
2014-03-26 10:30:00,84.0,84.01,83.95,83.97,9300.0,65.3207,65.3285,65.2818,65.2974,9300.0
2014-03-26 10:35:00,83.96,84.03,83.95,83.97,8500.0,65.2896,65.344,65.2818,65.2974,8500.0
2014-03-26 10:40:00,83.96,83.96,83.86,83.86,6300.0,65.2896,65.2896,65.2118,65.2118,6300.0
2014-03-26 10:45:00,83.85,83.85,83.79,83.81,12800.0,65.2041,65.2041,65.1574,65.173,12800.0
2014-03-26 10:50:00,83.82,83.87,83.8,83.82,12500.0,65.1807,65.2196,65.1652,65.1807,12500.0
2014-03-26 10:55:00,83.82,83.96,83.82,83.91,4900.0,65.1807,65.2896,65.1807,65.2507,4900.0
2014-03-26 11:00:00,83.92,84.03,83.92,84.03,11600.0,65.2585,65.344,65.2585,65.344,11600.0
2014-03-26 11:05:00,84.02,84.05,84.01,84.05,8500.0,65.3363,65.3596,65.3285,65.3596,8500.0
2014-03-26 11:10:00,84.06,84.12,84.06,84.09,36500.0,65.3674,65.414,65.3674,65.3907,36500.0
2014-03-26 11:15:00,84.09,84.09,83.99,84.02,38400.0,65.3907,65.3907,65.3129,65.3363,38400.0
2014-03-26 11:20:00,84.03,84.08,84.0,84.04,12700.0,65.344,65.3829,65.3207,65.3518,12700.0
2014-03-26 11:25:00,84.05,84.11,84.03,84.08,24100.0,65.3596,65.4063,65.344,65.3829,24100.0
2014-03-26 11:30:00,84.07,84.09,84.04,84.05,18400.0,65.3751,65.3907,65.3518,65.3596,18400.0
2014-03-26 11:35:00,84.05,84.07,84.03,84.05,10800.0,65.3596,65.3751,65.344,65.3596,10800.0
2014-03-26 11:40:00,84.04,84.04,83.94,83.98,19200.0,65.3518,65.3518,65.2741,65.3052,19200.0
2014-03-26 11:45:00,83.98,84.0,83.94,83.98,10400.0,65.3052,65.3207,65.2741,65.3052,10400.0
2014-03-26 11:50:00,84.0,84.01,83.96,83.99,12300.0,65.3207,65.3285,65.2896,65.3129,12300.0
2014-03-26 11:55:00,84.0,84.02,83.96,83.98,11300.0,65.3207,65.3363,65.2896,65.3052,11300.0
2014-03-26 12:00:00,83.98,84.0,83.97,83.98,23800.0,65.3052,65.3207,65.2974,65.3052,23800.0
2014-03-26 12:05:00,83.99,84.01,83.96,84.0,21500.0,65.3129,65.3285,65.2896,65.3207,21500.0
2014-03-26 12:10:00,84.0,84.01,83.97,84.0,8100.0,65.3207,65.3285,65.2974,65.3207,8100.0
2014-03-26 12:15:00,84.0,84.01,83.98,83.98,6000.0,65.3207,65.3285,65.3052,65.3052,6000.0
2014-03-26 12:20:00,83.98,84.0,83.95,83.97,9400.0,65.3052,65.3207,65.2818,65.2974,9400.0
2014-03-26 12:25:00,83.98,83.99,83.93,83.94,9700.0,65.3052,65.3129,65.2663,65.2741,9700.0
2014-03-26 12:30:00,83.94,83.96,83.92,83.94,10800.0,65.2741,65.2896,65.2585,65.2741,10800.0
2014-03-26 12:35:00,83.94,83.98,83.91,83.92,11500.0,65.2741,65.3052,65.2507,65.2585,11500.0
2014-03-26 12:40:00,83.92,83.96,83.9,83.91,8800.0,65.2585,65.2896,65.2429,65.2507,8800.0
2014-03-26 12:45:00,83.91,83.92,83.84,83.87,19400.0,65.2507,65.2585,65.1963,65.2196,19400.0
2014-03-26 12:50:00,83.86,83.92,83.86,83.91,5300.0,65.2118,65.2585,65.2118,65.2507,5300.0
2014-03-26 12:55:00,83.92,83.96,83.92,83.94,8000.0,65.2585,65.2896,65.2585,65.2741,8000.0
2014-03-26 13:00:00,83.96,83.98,83.94,83.95,10300.0,65.2896,65.3052,65.2741,65.2818,10300.0
2014-03-26 13:05:00,83.96,83.98,83.9,83.91,15800.0,65.2896,65.3052,65.2429,65.2507,15800.0
2014-03-26 13:10:00,83.9,83.92,83.86,83.89,7400.0,65.2429,65.2585,65.2118,65.2352,7400.0
2014-03-26 13:15:00,83.88,83.88,83.84,83.85,7900.0,65.2274,65.2274,65.1963,65.2041,7900.0
2014-03-26 13:20:00,83.86,83.89,83.83,83.83,6800.0,65.2118,65.2352,65.1885,65.1885,6800.0
2014-03-26 13:25:00,83.82,83.84,83.67,83.67,16500.0,65.1807,65.1963,65.0641,65.0641,16500.0
2014-03-26 13:30:00,83.68,83.68,83.58,83.63,28100.0,65.0719,65.0719,64.9941,65.033,28100.0
2014-03-26 13:35:00,83.62,83.62,83.53,83.54,45100.0,65.0252,65.0252,64.9552,64.963,45100.0
2014-03-26 13:40:00,83.54,83.55,83.47,83.51,21500.0,64.963,64.9708,64.9086,64.9397,21500.0
2014-03-26 13:45:00,83.51,83.54,83.47,83.51,21100.0,64.9397,64.963,64.9086,64.9397,21100.0
2014-03-26 13:50:00,83.51,83.53,83.46,83.51,17200.0,64.9397,64.9552,64.9008,64.9397,17200.0
2014-03-26 13:55:00,83.52,83.53,83.46,83.48,27200.0,64.9474,64.9552,64.9008,64.9163,27200.0
2014-03-26 14:00:00,83.5,83.56,83.48,83.56,18700.0,64.9319,64.9786,64.9163,64.9786,18700.0
2014-03-26 14:05:00,83.57,83.63,83.57,83.62,16400.0,64.9863,65.033,64.9863,65.0252,16400.0
2014-03-26 14:10:00,83.64,83.64,83.54,83.54,9800.0,65.0408,65.0408,64.963,64.963,9800.0
2014-03-26 14:15:00,83.54,83.54,83.46,83.47,14200.0,64.963,64.963,64.9008,64.9086,14200.0
2014-03-26 14:20:00,83.48,83.54,83.46,83.51,15900.0,64.9163,64.963,64.9008,64.9397,15900.0
2014-03-26 14:25:00,83.51,83.56,83.5,83.53,16400.0,64.9397,64.9786,64.9319,64.9552,16400.0
2014-03-26 14:30:00,83.53,83.54,83.46,83.48,14700.0,64.9552,64.963,64.9008,64.9163,14700.0
2014-03-26 14:35:00,83.48,83.51,83.48,83.5,8600.0,64.9163,64.9397,64.9163,64.9319,8600.0
2014-03-26 14:40:00,83.5,83.59,83.5,83.57,12500.0,64.9319,65.0019,64.9319,64.9863,12500.0
2014-03-26 14:45:00,83.59,83.63,83.59,83.6,11800.0,65.0019,65.033,65.0019,65.0097,11800.0
2014-03-26 14:50:00,83.6,83.63,83.6,83.63,13500.0,65.0097,65.033,65.0097,65.033,13500.0
2014-03-26 14:55:00,83.63,83.67,83.62,83.62,9100.0,65.033,65.0641,65.0252,65.0252,9100.0
2014-03-26 15:00:00,83.63,83.66,83.6,83.63,28600.0,65.033,65.0563,65.0097,65.033,28600.0
2014-03-26 15:05:00,83.62,83.66,83.59,83.63,11300.0,65.0252,65.0563,65.0019,65.033,11300.0
2014-03-26 15:10:00,83.63,83.65,83.62,83.64,18900.0,65.033,65.0485,65.0252,65.0408,18900.0
2014-03-26 15:15:00,83.65,83.67,83.58,83.58,30200.0,65.0485,65.0641,64.9941,64.9941,30200.0
2014-03-26 15:20:00,83.59,83.63,83.58,83.63,13700.0,65.0019,65.033,64.9941,65.033,13700.0
2014-03-26 15:25:00,83.64,83.65,83.6,83.62,17100.0,65.0408,65.0485,65.0097,65.0252,17100.0
2014-03-26 15:30:00,83.62,83.68,83.61,83.68,17900.0,65.0252,65.0719,65.0174,65.0719,17900.0
2014-03-26 15:35:00,83.68,83.69,83.63,83.64,18400.0,65.0719,65.0796,65.033,65.0408,18400.0
2014-03-26 15:40:00,83.63,83.63,83.59,83.6,22800.0,65.033,65.033,65.0019,65.0097,22800.0
2014-03-26 15:45:00,83.6,83.61,83.51,83.51,40800.0,65.0097,65.0174,64.9397,64.9397,40800.0
2014-03-26 15:50:00,83.51,83.53,83.46,83.49,58800.0,64.9397,64.9552,64.9008,64.9241,58800.0
2014-03-26 15:55:00,83.49,83.55,83.42,83.45,151300.0,64.9241,64.9708,64.8697,64.893,151300.0
2014-03-27 09:30:00,83.27,83.83,83.27,83.72,67400.0,64.753,65.1885,64.753,65.103,67400.0
2014-03-27 09:35:00,83.72,83.82,83.5,83.56,24300.0,65.103,65.1807,64.9319,64.9786,24300.0
2014-03-27 09:40:00,83.56,83.67,83.5,83.56,27900.0,64.9786,65.0641,64.9319,64.9786,27900.0
2014-03-27 09:45:00,83.58,83.62,83.47,83.47,69100.0,64.9941,65.0252,64.9086,64.9086,69100.0
2014-03-27 09:50:00,83.47,83.54,83.44,83.52,57100.0,64.9086,64.963,64.8852,64.9474,57100.0
2014-03-27 09:55:00,83.52,83.55,83.47,83.48,125200.0,64.9474,64.9708,64.9086,64.9163,125200.0
2014-03-27 10:00:00,83.49,83.52,83.41,83.46,38900.0,64.9241,64.9474,64.8619,64.9008,38900.0
2014-03-27 10:05:00,83.47,83.57,83.44,83.57,14800.0,64.9086,64.9863,64.8852,64.9863,14800.0
2014-03-27 10:10:00,83.58,83.58,83.45,83.5,21000.0,64.9941,64.9941,64.893,64.9319,21000.0
2014-03-27 10:15:00,83.51,83.59,83.5,83.56,39200.0,64.9397,65.0019,64.9319,64.9786,39200.0
2014-03-27 10:20:00,83.58,83.59,83.5,83.53,34600.0,64.9941,65.0019,64.9319,64.9552,34600.0
2014-03-27 10:25:00,83.52,83.55,83.47,83.51,19300.0,64.9474,64.9708,64.9086,64.9397,19300.0
2014-03-27 10:30:00,83.53,83.56,83.51,83.52,7800.0,64.9552,64.9786,64.9397,64.9474,7800.0
2014-03-27 10:35:00,83.54,83.57,83.47,83.48,19700.0,64.963,64.9863,64.9086,64.9163,19700.0
2014-03-27 10:40:00,83.48,83.51,83.45,83.45,6400.0,64.9163,64.9397,64.893,64.893,6400.0
2014-03-27 10:45:00,83.47,83.48,83.43,83.44,7500.0,64.9086,64.9163,64.8775,64.8852,7500.0
2014-03-27 10:50:00,83.44,83.44,83.33,83.34,12500.0,64.8852,64.8852,64.7997,64.8075,12500.0
2014-03-27 10:55:00,83.35,83.4,83.32,83.4,15700.0,64.8153,64.8541,64.7919,64.8541,15700.0
2014-03-27 11:00:00,83.42,83.44,83.4,83.42,12200.0,64.8697,64.8852,64.8541,64.8697,12200.0
2014-03-27 11:05:00,83.42,83.53,83.4,83.45,51100.0,64.8697,64.9552,64.8541,64.893,51100.0
2014-03-27 11:10:00,83.45,83.5,83.45,83.49,14000.0,64.893,64.9319,64.893,64.9241,14000.0
2014-03-27 11:15:00,83.5,83.56,83.49,83.53,19900.0,64.9319,64.9786,64.9241,64.9552,19900.0
2014-03-27 11:20:00,83.53,83.6,83.5,83.6,15100.0,64.9552,65.0097,64.9319,65.0097,15100.0
2014-03-27 11:25:00,83.6,83.64,83.55,83.6,26500.0,65.0097,65.0408,64.9708,65.0097,26500.0
2014-03-27 11:30:00,83.59,83.59,83.47,83.51,165200.0,65.0019,65.0019,64.9086,64.9397,165200.0
2014-03-27 11:35:00,83.52,83.58,83.49,83.51,15600.0,64.9474,64.9941,64.9241,64.9397,15600.0
2014-03-27 11:40:00,83.51,83.52,83.47,83.52,18800.0,64.9397,64.9474,64.9086,64.9474,18800.0
2014-03-27 11:45:00,83.52,83.55,83.51,83.53,15200.0,64.9474,64.9708,64.9397,64.9552,15200.0
2014-03-27 11:50:00,83.53,83.53,83.47,83.49,20000.0,64.9552,64.9552,64.9086,64.9241,20000.0
2014-03-27 11:55:00,83.48,83.54,83.47,83.52,25800.0,64.9163,64.963,64.9086,64.9474,25800.0
2014-03-27 12:00:00,83.53,83.54,83.45,83.49,34100.0,64.9552,64.963,64.893,64.9241,34100.0
2014-03-27 12:05:00,83.49,83.49,83.39,83.4,17200.0,64.9241,64.9241,64.8464,64.8541,17200.0
2014-03-27 12:10:00,83.39,83.42,83.34,83.35,41700.0,64.8464,64.8697,64.8075,64.8153,41700.0
2014-03-27 12:15:00,83.36,83.38,83.32,83.34,70500.0,64.823,64.8386,64.7919,64.8075,70500.0
2014-03-27 12:20:00,83.33,83.35,83.26,83.27,83200.0,64.7997,64.8153,64.7453,64.753,83200.0
2014-03-27 12:25:00,83.28,83.32,83.27,83.29,33200.0,64.7608,64.7919,64.753,64.7686,33200.0
2014-03-27 12:30:00,83.29,83.32,83.23,83.27,39800.0,64.7686,64.7919,64.7219,64.753,39800.0
2014-03-27 12:35:00,83.28,83.29,83.25,83.26,10700.0,64.7608,64.7686,64.7375,64.7453,10700.0
2014-03-27 12:40:00,83.27,83.28,83.25,83.27,12800.0,64.753,64.7608,64.7375,64.753,12800.0
2014-03-27 12:45:00,83.28,83.31,83.27,83.29,14900.0,64.7608,64.7841,64.753,64.7686,14900.0
2014-03-27 12:50:00,83.28,83.29,83.25,83.28,12400.0,64.7608,64.7686,64.7375,64.7608,12400.0
2014-03-27 12:55:00,83.29,83.29,83.27,83.28,7000.0,64.7686,64.7686,64.753,64.7608,7000.0
2014-03-27 13:00:00,83.28,83.36,83.27,83.35,15300.0,64.7608,64.823,64.753,64.8153,15300.0
2014-03-27 13:05:00,83.34,83.36,83.33,83.33,8700.0,64.8075,64.823,64.7997,64.7997,8700.0
2014-03-27 13:10:00,83.33,83.33,83.28,83.3,13500.0,64.7997,64.7997,64.7608,64.7764,13500.0
2014-03-27 13:15:00,83.3,83.35,83.28,83.34,40700.0,64.7764,64.8153,64.7608,64.8075,40700.0
2014-03-27 13:20:00,83.34,83.35,83.33,83.34,10700.0,64.8075,64.8153,64.7997,64.8075,10700.0
2014-03-27 13:25:00,83.35,83.36,83.33,83.36,27700.0,64.8153,64.823,64.7997,64.823,27700.0
2014-03-27 13:30:00,83.35,83.36,83.3,83.3,13300.0,64.8153,64.823,64.7764,64.7764,13300.0
2014-03-27 13:35:00,83.3,83.31,83.22,83.26,18800.0,64.7764,64.7841,64.7142,64.7453,18800.0
2014-03-27 13:40:00,83.26,83.27,83.25,83.27,33600.0,64.7453,64.753,64.7375,64.753,33600.0
2014-03-27 13:45:00,83.27,83.33,83.25,83.3,40300.0,64.753,64.7997,64.7375,64.7764,40300.0
2014-03-27 13:50:00,83.3,83.36,83.29,83.35,10400.0,64.7764,64.823,64.7686,64.8153,10400.0
2014-03-27 13:55:00,83.36,83.38,83.35,83.38,12700.0,64.823,64.8386,64.8153,64.8386,12700.0
2014-03-27 14:00:00,83.39,83.43,83.38,83.42,16900.0,64.8464,64.8775,64.8386,64.8697,16900.0
2014-03-27 14:05:00,83.42,83.52,83.42,83.52,21000.0,64.8697,64.9474,64.8697,64.9474,21000.0
2014-03-27 14:10:00,83.52,83.6,83.51,83.54,21300.0,64.9474,65.0097,64.9397,64.963,21300.0
2014-03-27 14:15:00,83.54,83.56,83.52,83.56,21800.0,64.963,64.9786,64.9474,64.9786,21800.0
2014-03-27 14:20:00,83.57,83.58,83.4,83.53,66300.0,64.9863,64.9941,64.8541,64.9552,66300.0
2014-03-27 14:25:00,83.53,83.58,83.53,83.55,37800.0,64.9552,64.9941,64.9552,64.9708,37800.0
2014-03-27 14:30:00,83.56,83.58,83.54,83.55,40000.0,64.9786,64.9941,64.963,64.9708,40000.0
2014-03-27 14:35:00,83.54,83.58,83.54,83.57,64700.0,64.963,64.9941,64.963,64.9863,64700.0
2014-03-27 14:40:00,83.57,83.59,83.54,83.55,111800.0,64.9863,65.0019,64.963,64.9708,111800.0
2014-03-27 14:45:00,83.55,83.57,83.45,83.56,115100.0,64.9708,64.9863,64.893,64.9786,115100.0
2014-03-27 14:50:00,83.56,83.56,83.42,83.43,55800.0,64.9786,64.9786,64.8697,64.8775,55800.0
2014-03-27 14:55:00,83.44,83.5,83.42,83.49,18100.0,64.8852,64.9319,64.8697,64.9241,18100.0
2014-03-27 15:00:00,83.5,83.53,83.44,83.52,67900.0,64.9319,64.9552,64.8852,64.9474,67900.0
2014-03-27 15:05:00,83.51,83.52,83.49,83.5,35100.0,64.9397,64.9474,64.9241,64.9319,35100.0
2014-03-27 15:10:00,83.5,83.52,83.48,83.51,40900.0,64.9319,64.9474,64.9163,64.9397,40900.0
2014-03-27 15:15:00,83.51,83.56,83.48,83.5,38000.0,64.9397,64.9786,64.9163,64.9319,38000.0
2014-03-27 15:20:00,83.5,83.57,83.5,83.57,38300.0,64.9319,64.9863,64.9319,64.9863,38300.0
2014-03-27 15:25:00,83.57,83.6,83.55,83.56,79800.0,64.9863,65.0097,64.9708,64.9786,79800.0
2014-03-27 15:30:00,83.57,83.58,83.5,83.5,51000.0,64.9863,64.9941,64.9319,64.9319,51000.0
2014-03-27 15:35:00,83.5,83.53,83.48,83.5,137500.0,64.9319,64.9552,64.9163,64.9319,137500.0
2014-03-27 15:40:00,83.5,83.53,83.48,83.51,101000.0,64.9319,64.9552,64.9163,64.9397,101000.0
2014-03-27 15:45:00,83.5,83.51,83.47,83.51,64300.0,64.9319,64.9397,64.9086,64.9397,64300.0
2014-03-27 15:50:00,83.49,83.56,83.49,83.5,206500.0,64.9241,64.9786,64.9241,64.9319,206500.0
2014-03-27 15:55:00,83.49,83.51,83.44,83.49,121400.0,64.9241,64.9397,64.8852,64.9241,121400.0
2014-03-28 09:30:00,83.86,83.93,83.44,83.51,56100.0,65.2118,65.2663,64.8852,64.9397,56100.0
2014-03-28 09:35:00,83.54,83.78,83.52,83.65,62400.0,64.963,65.1496,64.9474,65.0485,62400.0
2014-03-28 09:40:00,83.65,83.72,83.58,83.62,31400.0,65.0485,65.103,64.9941,65.0252,31400.0
2014-03-28 09:45:00,83.66,83.73,83.6,83.71,159900.0,65.0563,65.1108,65.0097,65.0952,159900.0
2014-03-28 09:50:00,83.7,83.73,83.63,83.68,29300.0,65.0874,65.1108,65.033,65.0719,29300.0
2014-03-28 09:55:00,83.68,83.82,83.66,83.76,34700.0,65.0719,65.1807,65.0563,65.1341,34700.0
2014-03-28 10:00:00,83.8,83.96,83.8,83.84,42300.0,65.1652,65.2896,65.1652,65.1963,42300.0
2014-03-28 10:05:00,83.85,83.88,83.79,83.8,56800.0,65.2041,65.2274,65.1574,65.1652,56800.0
2014-03-28 10:10:00,83.81,83.9,83.76,83.77,70200.0,65.173,65.2429,65.1341,65.1419,70200.0
2014-03-28 10:15:00,83.77,83.85,83.74,83.84,81000.0,65.1419,65.2041,65.1185,65.1963,81000.0
2014-03-28 10:20:00,83.85,83.95,83.85,83.94,22900.0,65.2041,65.2818,65.2041,65.2741,22900.0
2014-03-28 10:25:00,83.93,83.93,83.84,83.89,8100.0,65.2663,65.2663,65.1963,65.2352,8100.0
2014-03-28 10:30:00,83.9,83.95,83.88,83.93,11400.0,65.2429,65.2818,65.2274,65.2663,11400.0
2014-03-28 10:35:00,83.93,83.99,83.93,83.98,7200.0,65.2663,65.3129,65.2663,65.3052,7200.0
2014-03-28 10:40:00,83.98,83.98,83.92,83.97,11600.0,65.3052,65.3052,65.2585,65.2974,11600.0
2014-03-28 10:45:00,83.99,84.03,83.93,83.95,24800.0,65.3129,65.344,65.2663,65.2818,24800.0
2014-03-28 10:50:00,83.94,84.0,83.91,83.95,39200.0,65.2741,65.3207,65.2507,65.2818,39200.0
2014-03-28 10:55:00,83.95,83.99,83.93,83.96,64500.0,65.2818,65.3129,65.2663,65.2896,64500.0
2014-03-28 11:00:00,83.95,83.96,83.91,83.94,8300.0,65.2818,65.2896,65.2507,65.2741,8300.0
2014-03-28 11:05:00,83.94,84.02,83.94,83.98,30400.0,65.2741,65.3363,65.2741,65.3052,30400.0
2014-03-28 11:10:00,83.99,84.0,83.94,83.96,12200.0,65.3129,65.3207,65.2741,65.2896,12200.0
2014-03-28 11:15:00,83.95,83.98,83.93,83.97,24700.0,65.2818,65.3052,65.2663,65.2974,24700.0
2014-03-28 11:20:00,83.97,84.02,83.94,83.95,49500.0,65.2974,65.3363,65.2741,65.2818,49500.0
2014-03-28 11:25:00,83.95,84.01,83.91,83.91,19200.0,65.2818,65.3285,65.2507,65.2507,19200.0
2014-03-28 11:30:00,83.92,83.96,83.92,83.94,17500.0,65.2585,65.2896,65.2585,65.2741,17500.0
2014-03-28 11:35:00,83.92,83.94,83.9,83.91,4900.0,65.2585,65.2741,65.2429,65.2507,4900.0
2014-03-28 11:40:00,83.91,83.97,83.91,83.96,13200.0,65.2507,65.2974,65.2507,65.2896,13200.0
2014-03-28 11:45:00,83.97,83.98,83.91,83.94,19000.0,65.2974,65.3052,65.2507,65.2741,19000.0
2014-03-28 11:50:00,83.95,83.97,83.89,83.92,10800.0,65.2818,65.2974,65.2352,65.2585,10800.0
2014-03-28 11:55:00,83.92,84.01,83.92,84.01,9400.0,65.2585,65.3285,65.2585,65.3285,9400.0
2014-03-28 12:00:00,84.02,84.04,83.96,83.97,30500.0,65.3363,65.3518,65.2896,65.2974,30500.0
2014-03-28 12:05:00,83.97,84.05,83.95,84.05,34900.0,65.2974,65.3596,65.2818,65.3596,34900.0
2014-03-28 12:10:00,84.05,84.07,84.0,84.05,34200.0,65.3596,65.3751,65.3207,65.3596,34200.0
2014-03-28 12:15:00,84.06,84.15,84.06,84.15,7400.0,65.3674,65.4374,65.3674,65.4374,7400.0
2014-03-28 12:20:00,84.14,84.14,84.12,84.14,6600.0,65.4296,65.4296,65.414,65.4296,6600.0
2014-03-28 12:25:00,84.13,84.17,84.13,84.14,5700.0,65.4218,65.4529,65.4218,65.4296,5700.0
2014-03-28 12:30:00,84.14,84.15,84.11,84.13,6600.0,65.4296,65.4374,65.4063,65.4218,6600.0
2014-03-28 12:35:00,84.13,84.13,84.07,84.08,4600.0,65.4218,65.4218,65.3751,65.3829,4600.0
2014-03-28 12:40:00,84.08,84.12,84.08,84.11,3100.0,65.3829,65.414,65.3829,65.4063,3100.0
2014-03-28 12:45:00,84.11,84.12,84.09,84.1,6900.0,65.4063,65.414,65.3907,65.3985,6900.0
2014-03-28 12:50:00,84.11,84.11,84.08,84.09,4600.0,65.4063,65.4063,65.3829,65.3907,4600.0
2014-03-28 12:55:00,84.08,84.08,84.05,84.06,3100.0,65.3829,65.3829,65.3596,65.3674,3100.0
2014-03-28 13:00:00,84.07,84.08,84.03,84.05,7300.0,65.3751,65.3829,65.344,65.3596,7300.0
2014-03-28 13:05:00,84.05,84.09,84.04,84.08,4400.0,65.3596,65.3907,65.3518,65.3829,4400.0
2014-03-28 13:10:00,84.08,84.08,84.03,84.06,13500.0,65.3829,65.3829,65.344,65.3674,13500.0
2014-03-28 13:15:00,84.05,84.05,84.03,84.04,9100.0,65.3596,65.3596,65.344,65.3518,9100.0
2014-03-28 13:20:00,84.04,84.07,84.04,84.07,18500.0,65.3518,65.3751,65.3518,65.3751,18500.0
2014-03-28 13:25:00,84.06,84.06,84.04,84.06,5500.0,65.3674,65.3674,65.3518,65.3674,5500.0
2014-03-28 13:30:00,84.05,84.06,84.03,84.05,9300.0,65.3596,65.3674,65.344,65.3596,9300.0
2014-03-28 13:35:00,84.06,84.12,84.06,84.09,39200.0,65.3674,65.414,65.3674,65.3907,39200.0
2014-03-28 13:40:00,84.09,84.1,84.0,84.02,57100.0,65.3907,65.3985,65.3207,65.3363,57100.0
2014-03-28 13:45:00,84.02,84.03,83.99,84.0,14400.0,65.3363,65.344,65.3129,65.3207,14400.0
2014-03-28 13:50:00,84.0,84.01,83.97,83.99,9300.0,65.3207,65.3285,65.2974,65.3129,9300.0
2014-03-28 13:55:00,83.98,84.0,83.96,83.99,6400.0,65.3052,65.3207,65.2896,65.3129,6400.0
2014-03-28 14:00:00,83.98,84.01,83.96,84.0,6700.0,65.3052,65.3285,65.2896,65.3207,6700.0
2014-03-28 14:05:00,84.01,84.01,83.9,83.92,10300.0,65.3285,65.3285,65.2429,65.2585,10300.0
2014-03-28 14:10:00,83.92,83.93,83.87,83.93,8200.0,65.2585,65.2663,65.2196,65.2663,8200.0
2014-03-28 14:15:00,83.92,83.95,83.88,83.9,13700.0,65.2585,65.2818,65.2274,65.2429,13700.0
2014-03-28 14:20:00,83.89,83.9,83.85,83.87,30700.0,65.2352,65.2429,65.2041,65.2196,30700.0
2014-03-28 14:25:00,83.86,83.91,83.83,83.9,14500.0,65.2118,65.2507,65.1885,65.2429,14500.0
2014-03-28 14:30:00,83.89,83.92,83.85,83.9,16200.0,65.2352,65.2585,65.2041,65.2429,16200.0
2014-03-28 14:35:00,83.9,83.92,83.89,83.89,10200.0,65.2429,65.2585,65.2352,65.2352,10200.0
2014-03-28 14:40:00,83.89,83.9,83.88,83.89,32900.0,65.2352,65.2429,65.2274,65.2352,32900.0
2014-03-28 14:45:00,83.89,83.9,83.85,83.9,40400.0,65.2352,65.2429,65.2041,65.2429,40400.0
2014-03-28 14:50:00,83.9,83.91,83.84,83.86,28800.0,65.2429,65.2507,65.1963,65.2118,28800.0
2014-03-28 14:55:00,83.86,83.86,83.81,83.84,26100.0,65.2118,65.2118,65.173,65.1963,26100.0
2014-03-28 15:00:00,83.83,83.85,83.8,83.8,21700.0,65.1885,65.2041,65.1652,65.1652,21700.0
2014-03-28 15:05:00,83.8,83.81,83.74,83.74,24700.0,65.1652,65.173,65.1185,65.1185,24700.0
2014-03-28 15:10:00,83.73,83.76,83.73,83.74,12000.0,65.1108,65.1341,65.1108,65.1185,12000.0
2014-03-28 15:15:00,83.75,83.77,83.74,83.76,19300.0,65.1263,65.1419,65.1185,65.1341,19300.0
2014-03-28 15:20:00,83.77,83.88,83.76,83.87,25500.0,65.1419,65.2274,65.1341,65.2196,25500.0
2014-03-28 15:25:00,83.87,83.88,83.82,83.83,24200.0,65.2196,65.2274,65.1807,65.1885,24200.0
2014-03-28 15:30:00,83.84,83.86,83.82,83.86,28200.0,65.1963,65.2118,65.1807,65.2118,28200.0
2014-03-28 15:35:00,83.86,83.96,83.86,83.94,32000.0,65.2118,65.2896,65.2118,65.2741,32000.0
2014-03-28 15:40:00,83.94,83.95,83.93,83.94,29800.0,65.2741,65.2818,65.2663,65.2741,29800.0
2014-03-28 15:45:00,83.95,83.97,83.87,83.91,64700.0,65.2818,65.2974,65.2196,65.2507,64700.0
2014-03-28 15:50:00,83.91,83.92,83.85,83.89,112800.0,65.2507,65.2585,65.2041,65.2352,112800.0
2014-03-28 15:55:00,83.89,83.98,83.85,83.97,157300.0,65.2352,65.3052,65.2041,65.2974,157300.0
2014-03-31 09:30:00,84.64,84.98,84.54,84.77,75000.0,65.8184,66.0828,65.7406,65.9195,75000.0
2014-03-31 09:35:00,84.78,84.86,84.66,84.66,31000.0,65.9273,65.9895,65.8339,65.8339,31000.0
2014-03-31 09:40:00,84.68,84.8,84.52,84.8,50600.0,65.8495,65.9428,65.7251,65.9428,50600.0
2014-03-31 09:45:00,84.79,84.82,84.6,84.6,24700.0,65.935,65.9584,65.7873,65.7873,24700.0
2014-03-31 09:50:00,84.63,84.84,84.62,84.74,25500.0,65.8106,65.9739,65.8028,65.8962,25500.0
2014-03-31 09:55:00,84.74,84.78,84.66,84.66,21600.0,65.8962,65.9273,65.8339,65.8339,21600.0
2014-03-31 10:00:00,84.67,84.74,84.64,84.7,33800.0,65.8417,65.8962,65.8184,65.8651,33800.0
2014-03-31 10:05:00,84.7,84.7,84.65,84.66,19100.0,65.8651,65.8651,65.8262,65.8339,19100.0
2014-03-31 10:10:00,84.67,84.73,84.67,84.67,17900.0,65.8417,65.8884,65.8417,65.8417,17900.0
2014-03-31 10:15:00,84.68,84.75,84.65,84.65,15600.0,65.8495,65.9039,65.8262,65.8262,15600.0
2014-03-31 10:20:00,84.67,84.75,84.66,84.69,27500.0,65.8417,65.9039,65.8339,65.8573,27500.0
2014-03-31 10:25:00,84.7,84.72,84.67,84.69,36700.0,65.8651,65.8806,65.8417,65.8573,36700.0
2014-03-31 10:30:00,84.69,84.75,84.68,84.73,16200.0,65.8573,65.9039,65.8495,65.8884,16200.0
2014-03-31 10:35:00,84.73,84.73,84.68,84.7,16200.0,65.8884,65.8884,65.8495,65.8651,16200.0
2014-03-31 10:40:00,84.7,84.78,84.69,84.7,33100.0,65.8651,65.9273,65.8573,65.8651,33100.0
2014-03-31 10:45:00,84.7,84.72,84.68,84.7,14600.0,65.8651,65.8806,65.8495,65.8651,14600.0
2014-03-31 10:50:00,84.71,84.8,84.7,84.74,48400.0,65.8728,65.9428,65.8651,65.8962,48400.0
2014-03-31 10:55:00,84.73,84.73,84.66,84.68,16400.0,65.8884,65.8884,65.8339,65.8495,16400.0
2014-03-31 11:00:00,84.68,84.71,84.66,84.7,15100.0,65.8495,65.8728,65.8339,65.8651,15100.0
2014-03-31 11:05:00,84.7,84.73,84.68,84.72,8700.0,65.8651,65.8884,65.8495,65.8806,8700.0
2014-03-31 11:10:00,84.72,84.73,84.67,84.72,11300.0,65.8806,65.8884,65.8417,65.8806,11300.0
2014-03-31 11:15:00,84.71,84.72,84.68,84.7,13100.0,65.8728,65.8806,65.8495,65.8651,13100.0
2014-03-31 11:20:00,84.72,84.72,84.66,84.66,23200.0,65.8806,65.8806,65.8339,65.8339,23200.0
2014-03-31 11:25:00,84.66,84.7,84.64,84.68,17400.0,65.8339,65.8651,65.8184,65.8495,17400.0
2014-03-31 11:30:00,84.67,84.71,84.64,84.68,17700.0,65.8417,65.8728,65.8184,65.8495,17700.0
2014-03-31 11:35:00,84.69,84.72,84.67,84.7,10100.0,65.8573,65.8806,65.8417,65.8651,10100.0
2014-03-31 11:40:00,84.72,84.75,84.68,84.75,8200.0,65.8806,65.9039,65.8495,65.9039,8200.0
2014-03-31 11:45:00,84.74,84.74,84.67,84.72,12000.0,65.8962,65.8962,65.8417,65.8806,12000.0
2014-03-31 11:50:00,84.71,84.79,84.71,84.78,15300.0,65.8728,65.935,65.8728,65.9273,15300.0
2014-03-31 11:55:00,84.79,84.81,84.78,84.79,12500.0,65.935,65.9506,65.9273,65.935,12500.0
2014-03-31 12:00:00,84.8,84.84,84.79,84.83,10600.0,65.9428,65.9739,65.935,65.9661,10600.0
2014-03-31 12:05:00,84.83,84.84,84.78,84.81,8800.0,65.9661,65.9739,65.9273,65.9506,8800.0
2014-03-31 12:10:00,84.81,84.82,84.8,84.8,3200.0,65.9506,65.9584,65.9428,65.9428,3200.0
2014-03-31 12:15:00,84.8,84.89,84.8,84.88,17200.0,65.9428,66.0128,65.9428,66.005,17200.0
2014-03-31 12:20:00,84.87,84.9,84.85,84.85,13000.0,65.9972,66.0206,65.9817,65.9817,13000.0
2014-03-31 12:25:00,84.84,84.84,84.81,84.82,9400.0,65.9739,65.9739,65.9506,65.9584,9400.0
2014-03-31 12:30:00,84.81,84.82,84.79,84.8,9000.0,65.9506,65.9584,65.935,65.9428,9000.0
2014-03-31 12:35:00,84.79,84.81,84.78,84.8,8500.0,65.935,65.9506,65.9273,65.9428,8500.0
2014-03-31 12:40:00,84.79,84.79,84.75,84.76,8000.0,65.935,65.935,65.9039,65.9117,8000.0
2014-03-31 12:45:00,84.76,84.78,84.74,84.78,7800.0,65.9117,65.9273,65.8962,65.9273,7800.0
2014-03-31 12:50:00,84.79,84.79,84.75,84.75,8700.0,65.935,65.935,65.9039,65.9039,8700.0
2014-03-31 12:55:00,84.76,84.79,84.75,84.79,6100.0,65.9117,65.935,65.9039,65.935,6100.0
2014-03-31 13:00:00,84.79,84.81,84.78,84.81,10600.0,65.935,65.9506,65.9273,65.9506,10600.0
2014-03-31 13:05:00,84.82,84.83,84.79,84.81,9800.0,65.9584,65.9661,65.935,65.9506,9800.0
2014-03-31 13:10:00,84.81,84.82,84.76,84.78,6700.0,65.9506,65.9584,65.9117,65.9273,6700.0
2014-03-31 13:15:00,84.78,84.83,84.78,84.81,18800.0,65.9273,65.9661,65.9273,65.9506,18800.0
2014-03-31 13:20:00,84.82,84.83,84.77,84.77,17000.0,65.9584,65.9661,65.9195,65.9195,17000.0
2014-03-31 13:25:00,84.79,84.84,84.78,84.83,11900.0,65.935,65.9739,65.9273,65.9661,11900.0
2014-03-31 13:30:00,84.84,84.86,84.83,84.86,5800.0,65.9739,65.9895,65.9661,65.9895,5800.0
2014-03-31 13:35:00,84.86,84.87,84.82,84.83,6900.0,65.9895,65.9972,65.9584,65.9661,6900.0
2014-03-31 13:40:00,84.83,84.84,84.79,84.8,8000.0,65.9661,65.9739,65.935,65.9428,8000.0
2014-03-31 13:45:00,84.82,84.88,84.82,84.86,4900.0,65.9584,66.005,65.9584,65.9895,4900.0
2014-03-31 13:50:00,84.85,84.88,84.83,84.88,8200.0,65.9817,66.005,65.9661,66.005,8200.0
2014-03-31 13:55:00,84.88,84.92,84.86,84.92,8400.0,66.005,66.0361,65.9895,66.0361,8400.0
2014-03-31 14:00:00,84.91,84.94,84.91,84.94,4300.0,66.0284,66.0517,66.0284,66.0517,4300.0
2014-03-31 14:05:00,84.93,85.0,84.92,84.98,12800.0,66.0439,66.0983,66.0361,66.0828,12800.0
2014-03-31 14:10:00,84.98,85.0,84.92,84.94,32200.0,66.0828,66.0983,66.0361,66.0517,32200.0
2014-03-31 14:15:00,84.96,84.97,84.9,84.9,23400.0,66.0672,66.075,66.0206,66.0206,23400.0
2014-03-31 14:20:00,84.89,84.92,84.89,84.92,32000.0,66.0128,66.0361,66.0128,66.0361,32000.0
2014-03-31 14:25:00,84.91,84.92,84.87,84.87,8600.0,66.0284,66.0361,65.9972,65.9972,8600.0
2014-03-31 14:30:00,84.88,84.89,84.87,84.89,3300.0,66.005,66.0128,65.9972,66.0128,3300.0
2014-03-31 14:35:00,84.88,84.92,84.88,84.91,19600.0,66.005,66.0361,66.005,66.0284,19600.0
2014-03-31 14:40:00,84.9,84.9,84.85,84.86,10100.0,66.0206,66.0206,65.9817,65.9895,10100.0
2014-03-31 14:45:00,84.86,84.86,84.82,84.83,13200.0,65.9895,65.9895,65.9584,65.9661,13200.0
2014-03-31 14:50:00,84.83,84.84,84.81,84.84,16500.0,65.9661,65.9739,65.9506,65.9739,16500.0
2014-03-31 14:55:00,84.83,84.84,84.81,84.82,9800.0,65.9661,65.9739,65.9506,65.9584,9800.0
2014-03-31 15:00:00,84.81,84.81,84.77,84.79,13200.0,65.9506,65.9506,65.9195,65.935,13200.0
2014-03-31 15:05:00,84.79,84.8,84.77,84.79,7700.0,65.935,65.9428,65.9195,65.935,7700.0
2014-03-31 15:10:00,84.79,84.82,84.79,84.79,13800.0,65.935,65.9584,65.935,65.935,13800.0
2014-03-31 15:15:00,84.79,84.84,84.79,84.84,15000.0,65.935,65.9739,65.935,65.9739,15000.0
2014-03-31 15:20:00,84.84,84.91,84.83,84.91,21100.0,65.9739,66.0284,65.9661,66.0284,21100.0
2014-03-31 15:25:00,84.91,84.95,84.91,84.92,25100.0,66.0284,66.0595,66.0284,66.0361,25100.0
2014-03-31 15:30:00,84.91,85.01,84.91,85.01,63400.0,66.0284,66.1061,66.0284,66.1061,63400.0
2014-03-31 15:35:00,85.01,85.05,85.0,85.02,25700.0,66.1061,66.1372,66.0983,66.1139,25700.0
2014-03-31 15:40:00,85.02,85.06,85.01,85.04,54300.0,66.1139,66.145,66.1061,66.1294,54300.0
2014-03-31 15:45:00,85.03,85.06,84.99,85.0,54800.0,66.1217,66.145,66.0906,66.0983,54800.0
2014-03-31 15:50:00,85.01,85.02,84.98,85.01,49500.0,66.1061,66.1139,66.0828,66.1061,49500.0
2014-03-31 15:55:00,85.0,85.13,85.0,85.1,165700.0,66.0983,66.1994,66.0983,66.1761,165700.0
2014-04-01 09:30:00,85.17,85.24,84.81,85.03,115100.0,66.2305,66.285,65.9506,66.1217,115100.0
2014-04-01 09:35:00,85.02,85.17,84.99,85.04,34200.0,66.1139,66.2305,66.0906,66.1294,34200.0
2014-04-01 09:40:00,85.04,85.09,84.93,85.09,39300.0,66.1294,66.1683,66.0439,66.1683,39300.0
2014-04-01 09:45:00,85.1,85.12,84.92,84.92,36400.0,66.1761,66.1917,66.0361,66.0361,36400.0
2014-04-01 09:50:00,84.95,85.0,84.91,85.0,20000.0,66.0595,66.0983,66.0284,66.0983,20000.0
2014-04-01 09:55:00,84.98,84.98,84.87,84.91,22800.0,66.0828,66.0828,65.9972,66.0284,22800.0
2014-04-01 10:00:00,84.89,84.96,84.87,84.96,47900.0,66.0128,66.0672,65.9972,66.0672,47900.0
2014-04-01 10:05:00,84.96,85.01,84.93,84.95,19100.0,66.0672,66.1061,66.0439,66.0595,19100.0
2014-04-01 10:10:00,84.95,84.96,84.91,84.91,11300.0,66.0595,66.0672,66.0284,66.0284,11300.0
2014-04-01 10:15:00,84.92,84.93,84.87,84.89,21000.0,66.0361,66.0439,65.9972,66.0128,21000.0
2014-04-01 10:20:00,84.88,84.93,84.85,84.91,27100.0,66.005,66.0439,65.9817,66.0284,27100.0
2014-04-01 10:25:00,84.91,84.91,84.87,84.88,11500.0,66.0284,66.0284,65.9972,66.005,11500.0
2014-04-01 10:30:00,84.88,84.94,84.87,84.9,29200.0,66.005,66.0517,65.9972,66.0206,29200.0
2014-04-01 10:35:00,84.9,84.9,84.87,84.89,18000.0,66.0206,66.0206,65.9972,66.0128,18000.0
2014-04-01 10:40:00,84.88,84.92,84.88,84.91,14000.0,66.005,66.0361,66.005,66.0284,14000.0
2014-04-01 10:45:00,84.9,84.9,84.77,84.77,27000.0,66.0206,66.0206,65.9195,65.9195,27000.0
2014-04-01 10:50:00,84.77,84.8,84.73,84.75,22400.0,65.9195,65.9428,65.8884,65.9039,22400.0
2014-04-01 10:55:00,84.74,84.79,84.73,84.75,11900.0,65.8962,65.935,65.8884,65.9039,11900.0
2014-04-01 11:00:00,84.74,84.77,84.7,84.73,9800.0,65.8962,65.9195,65.8651,65.8884,9800.0
2014-04-01 11:05:00,84.73,84.74,84.68,84.7,45400.0,65.8884,65.8962,65.8495,65.8651,45400.0
2014-04-01 11:10:00,84.71,84.77,84.7,84.75,6800.0,65.8728,65.9195,65.8651,65.9039,6800.0
2014-04-01 11:15:00,84.73,84.73,84.67,84.69,15200.0,65.8884,65.8884,65.8417,65.8573,15200.0
2014-04-01 11:20:00,84.68,84.69,84.64,84.65,15900.0,65.8495,65.8573,65.8184,65.8262,15900.0
2014-04-01 11:25:00,84.66,84.74,84.65,84.73,18700.0,65.8339,65.8962,65.8262,65.8884,18700.0
2014-04-01 11:30:00,84.73,84.75,84.72,84.74,15500.0,65.8884,65.9039,65.8806,65.8962,15500.0
2014-04-01 11:35:00,84.74,84.78,84.73,84.75,10500.0,65.8962,65.9273,65.8884,65.9039,10500.0
2014-04-01 11:40:00,84.74,84.74,84.69,84.71,11700.0,65.8962,65.8962,65.8573,65.8728,11700.0
2014-04-01 11:45:00,84.7,84.72,84.63,84.64,23500.0,65.8651,65.8806,65.8106,65.8184,23500.0
2014-04-01 11:50:00,84.65,84.66,84.59,84.59,33400.0,65.8262,65.8339,65.7795,65.7795,33400.0
2014-04-01 11:55:00,84.59,84.59,84.5,84.51,16100.0,65.7795,65.7795,65.7095,65.7173,16100.0
2014-04-01 12:00:00,84.51,84.51,84.46,84.48,19600.0,65.7173,65.7173,65.6784,65.694,19600.0
2014-04-01 12:05:00,84.48,84.5,84.46,84.48,15600.0,65.694,65.7095,65.6784,65.694,15600.0
2014-04-01 12:10:00,84.47,84.48,84.36,84.36,14600.0,65.6862,65.694,65.6007,65.6007,14600.0
2014-04-01 12:15:00,84.36,84.38,84.33,84.38,24500.0,65.6007,65.6162,65.5773,65.6162,24500.0
2014-04-01 12:20:00,84.37,84.49,84.36,84.49,11900.0,65.6084,65.7017,65.6007,65.7017,11900.0
2014-04-01 12:25:00,84.48,84.54,84.48,84.53,12500.0,65.694,65.7406,65.694,65.7329,12500.0
2014-04-01 12:30:00,84.53,84.55,84.5,84.5,7400.0,65.7329,65.7484,65.7095,65.7095,7400.0
2014-04-01 12:35:00,84.51,84.53,84.47,84.48,25200.0,65.7173,65.7329,65.6862,65.694,25200.0
2014-04-01 12:40:00,84.48,84.48,84.34,84.34,26400.0,65.694,65.694,65.5851,65.5851,26400.0
2014-04-01 12:45:00,84.34,84.35,84.25,84.3,26600.0,65.5851,65.5929,65.5151,65.554,26600.0
2014-04-01 12:50:00,84.29,84.3,84.2,84.2,23300.0,65.5462,65.554,65.4762,65.4762,23300.0
2014-04-01 12:55:00,84.2,84.22,84.16,84.16,26300.0,65.4762,65.4918,65.4451,65.4451,26300.0
2014-04-01 13:00:00,84.17,84.29,84.16,84.29,21600.0,65.4529,65.5462,65.4451,65.5462,21600.0
2014-04-01 13:05:00,84.29,84.31,84.26,84.29,10000.0,65.5462,65.5618,65.5229,65.5462,10000.0
2014-04-01 13:10:00,84.28,84.3,84.26,84.3,10400.0,65.5384,65.554,65.5229,65.554,10400.0
2014-04-01 13:15:00,84.29,84.31,84.28,84.31,8700.0,65.5462,65.5618,65.5384,65.5618,8700.0
2014-04-01 13:20:00,84.31,84.35,84.3,84.3,19600.0,65.5618,65.5929,65.554,65.554,19600.0
2014-04-01 13:25:00,84.3,84.3,84.26,84.27,15600.0,65.554,65.554,65.5229,65.5307,15600.0
2014-04-01 13:30:00,84.27,84.28,84.2,84.2,16100.0,65.5307,65.5384,65.4762,65.4762,16100.0
2014-04-01 13:35:00,84.21,84.21,84.17,84.19,15800.0,65.484,65.484,65.4529,65.4685,15800.0
2014-04-01 13:40:00,84.19,84.2,84.18,84.18,11300.0,65.4685,65.4762,65.4607,65.4607,11300.0
2014-04-01 13:45:00,84.17,84.21,84.17,84.2,8900.0,65.4529,65.484,65.4529,65.4762,8900.0
2014-04-01 13:50:00,84.21,84.22,84.2,84.22,15300.0,65.484,65.4918,65.4762,65.4918,15300.0
2014-04-01 13:55:00,84.21,84.27,84.21,84.26,21300.0,65.484,65.5307,65.484,65.5229,21300.0
2014-04-01 14:00:00,84.26,84.28,84.25,84.27,27700.0,65.5229,65.5384,65.5151,65.5307,27700.0
2014-04-01 14:05:00,84.27,84.31,84.26,84.3,62900.0,65.5307,65.5618,65.5229,65.554,62900.0
2014-04-01 14:10:00,84.3,84.31,84.28,84.3,54800.0,65.554,65.5618,65.5384,65.554,54800.0
2014-04-01 14:15:00,84.3,84.4,84.3,84.4,12700.0,65.554,65.6318,65.554,65.6318,12700.0
2014-04-01 14:20:00,84.4,84.45,84.38,84.45,9000.0,65.6318,65.6706,65.6162,65.6706,9000.0
2014-04-01 14:25:00,84.45,84.5,84.44,84.49,7900.0,65.6706,65.7095,65.6629,65.7017,7900.0
2014-04-01 14:30:00,84.5,84.51,84.48,84.51,19100.0,65.7095,65.7173,65.694,65.7173,19100.0
2014-04-01 14:35:00,84.51,84.52,84.43,84.43,15800.0,65.7173,65.7251,65.6551,65.6551,15800.0
2014-04-01 14:40:00,84.43,84.45,84.41,84.42,7100.0,65.6551,65.6706,65.6395,65.6473,7100.0
2014-04-01 14:45:00,84.41,84.43,84.39,84.39,13300.0,65.6395,65.6551,65.624,65.624,13300.0
2014-04-01 14:50:00,84.4,84.41,84.38,84.38,12200.0,65.6318,65.6395,65.6162,65.6162,12200.0
2014-04-01 14:55:00,84.39,84.42,84.39,84.4,13700.0,65.624,65.6473,65.624,65.6318,13700.0
2014-04-01 15:00:00,84.4,84.41,84.38,84.39,15000.0,65.6318,65.6395,65.6162,65.624,15000.0
2014-04-01 15:05:00,84.39,84.39,84.35,84.36,23400.0,65.624,65.624,65.5929,65.6007,23400.0
2014-04-01 15:10:00,84.36,84.36,84.33,84.33,23600.0,65.6007,65.6007,65.5773,65.5773,23600.0
2014-04-01 15:15:00,84.33,84.34,84.32,84.33,20000.0,65.5773,65.5851,65.5696,65.5773,20000.0
2014-04-01 15:20:00,84.33,84.34,84.32,84.34,17400.0,65.5773,65.5851,65.5696,65.5851,17400.0
2014-04-01 15:25:00,84.33,84.35,84.33,84.35,23100.0,65.5773,65.5929,65.5773,65.5929,23100.0
2014-04-01 15:30:00,84.35,84.35,84.32,84.32,29900.0,65.5929,65.5929,65.5696,65.5696,29900.0
2014-04-01 15:35:00,84.33,84.37,84.32,84.37,24600.0,65.5773,65.6084,65.5696,65.6084,24600.0
2014-04-01 15:40:00,84.37,84.38,84.35,84.36,16600.0,65.6084,65.6162,65.5929,65.6007,16600.0
2014-04-01 15:45:00,84.37,84.42,84.37,84.41,47300.0,65.6084,65.6473,65.6084,65.6395,47300.0
2014-04-01 15:50:00,84.41,84.45,84.4,84.41,48000.0,65.6395,65.6706,65.6318,65.6395,48000.0
2014-04-01 15:55:00,84.42,84.42,84.35,84.37,97300.0,65.6473,65.6473,65.5929,65.6084,97300.0
2014-04-02 09:30:00,84.38,84.49,84.22,84.49,46800.0,65.6162,65.7017,65.4918,65.7017,46800.0
2014-04-02 09:35:00,84.48,84.58,84.4,84.46,18700.0,65.694,65.7717,65.6318,65.6784,18700.0
2014-04-02 09:40:00,84.46,84.52,84.35,84.52,13200.0,65.6784,65.7251,65.5929,65.7251,13200.0
2014-04-02 09:45:00,84.52,84.8,84.46,84.71,33200.0,65.7251,65.9428,65.6784,65.8728,33200.0
2014-04-02 09:50:00,84.74,84.91,84.67,84.84,23000.0,65.8962,66.0284,65.8417,65.9739,23000.0
2014-04-02 09:55:00,84.86,84.95,84.85,84.9,25300.0,65.9895,66.0595,65.9817,66.0206,25300.0
2014-04-02 10:00:00,84.91,85.07,84.91,85.01,24800.0,66.0284,66.1528,66.0284,66.1061,24800.0
2014-04-02 10:05:00,84.99,85.04,84.96,84.97,23500.0,66.0906,66.1294,66.0672,66.075,23500.0
2014-04-02 10:10:00,84.97,84.99,84.88,84.97,29400.0,66.075,66.0906,66.005,66.075,29400.0
2014-04-02 10:15:00,84.96,85.1,84.96,85.04,26700.0,66.0672,66.1761,66.0672,66.1294,26700.0
2014-04-02 10:20:00,85.04,85.06,85.02,85.02,13300.0,66.1294,66.145,66.1139,66.1139,13300.0
2014-04-02 10:25:00,85.04,85.07,85.0,85.04,21100.0,66.1294,66.1528,66.0983,66.1294,21100.0
2014-04-02 10:30:00,85.04,85.17,85.01,85.15,25200.0,66.1294,66.2305,66.1061,66.215,25200.0
2014-04-02 10:35:00,85.16,85.24,85.15,85.21,19200.0,66.2228,66.285,66.215,66.2616,19200.0
2014-04-02 10:40:00,85.21,85.27,85.16,85.19,19400.0,66.2616,66.3083,66.2228,66.2461,19400.0
2014-04-02 10:45:00,85.17,85.21,85.15,85.15,18200.0,66.2305,66.2616,66.215,66.215,18200.0
2014-04-02 10:50:00,85.15,85.16,85.1,85.14,12300.0,66.215,66.2228,66.1761,66.2072,12300.0
2014-04-02 10:55:00,85.14,85.16,85.09,85.09,11700.0,66.2072,66.2228,66.1683,66.1683,11700.0
2014-04-02 11:00:00,85.09,85.17,85.09,85.15,17500.0,66.1683,66.2305,66.1683,66.215,17500.0
2014-04-02 11:05:00,85.15,85.17,85.1,85.13,16600.0,66.215,66.2305,66.1761,66.1994,16600.0
2014-04-02 11:10:00,85.13,85.14,85.04,85.09,7200.0,66.1994,66.2072,66.1294,66.1683,7200.0
2014-04-02 11:15:00,85.08,85.12,85.06,85.09,9700.0,66.1605,66.1917,66.145,66.1683,9700.0
2014-04-02 11:20:00,85.08,85.1,85.03,85.1,9500.0,66.1605,66.1761,66.1217,66.1761,9500.0
2014-04-02 11:25:00,85.09,85.11,85.06,85.09,15300.0,66.1683,66.1839,66.145,66.1683,15300.0
2014-04-02 11:30:00,85.08,85.1,85.01,85.01,9500.0,66.1605,66.1761,66.1061,66.1061,9500.0
2014-04-02 11:35:00,85.0,85.01,84.97,84.99,6600.0,66.0983,66.1061,66.075,66.0906,6600.0
2014-04-02 11:40:00,84.98,84.98,84.9,84.91,8400.0,66.0828,66.0828,66.0206,66.0284,8400.0
2014-04-02 11:45:00,84.92,84.95,84.9,84.95,8300.0,66.0361,66.0595,66.0206,66.0595,8300.0
2014-04-02 11:50:00,84.95,84.97,84.91,84.97,14000.0,66.0595,66.075,66.0284,66.075,14000.0
2014-04-02 11:55:00,84.97,85.0,84.97,84.97,7400.0,66.075,66.0983,66.075,66.075,7400.0
2014-04-02 12:00:00,84.97,85.0,84.96,84.98,9700.0,66.075,66.0983,66.0672,66.0828,9700.0
2014-04-02 12:05:00,84.99,85.02,84.95,84.98,6300.0,66.0906,66.1139,66.0595,66.0828,6300.0
2014-04-02 12:10:00,84.97,84.98,84.91,84.92,39600.0,66.075,66.0828,66.0284,66.0361,39600.0
2014-04-02 12:15:00,84.91,84.93,84.89,84.91,16600.0,66.0284,66.0439,66.0128,66.0284,16600.0
2014-04-02 12:20:00,84.9,84.95,84.9,84.92,17200.0,66.0206,66.0595,66.0206,66.0361,17200.0
2014-04-02 12:25:00,84.92,84.95,84.9,84.92,27000.0,66.0361,66.0595,66.0206,66.0361,27000.0
2014-04-02 12:30:00,84.91,84.94,84.9,84.92,4500.0,66.0284,66.0517,66.0206,66.0361,4500.0
2014-04-02 12:35:00,84.92,84.94,84.91,84.94,8300.0,66.0361,66.0517,66.0284,66.0517,8300.0
2014-04-02 12:40:00,84.94,85.03,84.94,85.03,28300.0,66.0517,66.1217,66.0517,66.1217,28300.0
2014-04-02 12:45:00,85.04,85.05,85.02,85.04,3000.0,66.1294,66.1372,66.1139,66.1294,3000.0
2014-04-02 12:50:00,85.03,85.04,85.02,85.03,5200.0,66.1217,66.1294,66.1139,66.1217,5200.0
2014-04-02 12:55:00,85.03,85.04,85.02,85.02,3000.0,66.1217,66.1294,66.1139,66.1139,3000.0
2014-04-02 13:00:00,85.04,85.05,85.0,85.0,7900.0,66.1294,66.1372,66.0983,66.0983,7900.0
2014-04-02 13:05:00,85.01,85.03,84.99,84.99,7200.0,66.1061,66.1217,66.0906,66.0906,7200.0
2014-04-02 13:10:00,84.98,84.99,84.97,84.97,5300.0,66.0828,66.0906,66.075,66.075,5300.0
2014-04-02 13:15:00,84.97,85.0,84.95,84.97,5300.0,66.075,66.0983,66.0595,66.075,5300.0
2014-04-02 13:20:00,84.95,84.96,84.92,84.92,5700.0,66.0595,66.0672,66.0361,66.0361,5700.0
2014-04-02 13:25:00,84.93,84.96,84.93,84.94,6400.0,66.0439,66.0672,66.0439,66.0517,6400.0
2014-04-02 13:30:00,84.94,84.96,84.92,84.93,7100.0,66.0517,66.0672,66.0361,66.0439,7100.0
2014-04-02 13:35:00,84.93,84.94,84.87,84.89,7900.0,66.0439,66.0517,65.9972,66.0128,7900.0
2014-04-02 13:40:00,84.88,84.94,84.87,84.9,8200.0,66.005,66.0517,65.9972,66.0206,8200.0
2014-04-02 13:45:00,84.9,84.94,84.87,84.91,8700.0,66.0206,66.0517,65.9972,66.0284,8700.0
2014-04-02 13:50:00,84.93,84.93,84.9,84.92,11400.0,66.0439,66.0439,66.0206,66.0361,11400.0
2014-04-02 13:55:00,84.92,84.98,84.91,84.96,16700.0,66.0361,66.0828,66.0284,66.0672,16700.0
2014-04-02 14:00:00,84.96,85.04,84.96,85.0,29000.0,66.0672,66.1294,66.0672,66.0983,29000.0
2014-04-02 14:05:00,85.01,85.04,84.99,84.99,7700.0,66.1061,66.1294,66.0906,66.0906,7700.0
2014-04-02 14:10:00,84.99,84.99,84.93,84.94,6600.0,66.0906,66.0906,66.0439,66.0517,6600.0
2014-04-02 14:15:00,84.94,84.97,84.93,84.97,10300.0,66.0517,66.075,66.0439,66.075,10300.0
2014-04-02 14:20:00,84.97,84.97,84.91,84.91,3900.0,66.075,66.075,66.0284,66.0284,3900.0
2014-04-02 14:25:00,84.92,84.92,84.88,84.9,5600.0,66.0361,66.0361,66.005,66.0206,5600.0
2014-04-02 14:30:00,84.9,84.95,84.89,84.94,23300.0,66.0206,66.0595,66.0128,66.0517,23300.0
2014-04-02 14:35:00,84.94,84.96,84.92,84.93,7000.0,66.0517,66.0672,66.0361,66.0439,7000.0
2014-04-02 14:40:00,84.93,84.93,84.89,84.89,5900.0,66.0439,66.0439,66.0128,66.0128,5900.0
2014-04-02 14:45:00,84.91,84.91,84.82,84.82,22700.0,66.0284,66.0284,65.9584,65.9584,22700.0
2014-04-02 14:50:00,84.81,84.81,84.73,84.73,28100.0,65.9506,65.9506,65.8884,65.8884,28100.0
2014-04-02 14:55:00,84.73,84.75,84.7,84.7,29700.0,65.8884,65.9039,65.8651,65.8651,29700.0
2014-04-02 15:00:00,84.71,84.72,84.65,84.67,27900.0,65.8728,65.8806,65.8262,65.8417,27900.0
2014-04-02 15:05:00,84.66,84.7,84.66,84.67,24200.0,65.8339,65.8651,65.8339,65.8417,24200.0
2014-04-02 15:10:00,84.67,84.67,84.63,84.65,35900.0,65.8417,65.8417,65.8106,65.8262,35900.0
2014-04-02 15:15:00,84.66,84.67,84.64,84.66,38500.0,65.8339,65.8417,65.8184,65.8339,38500.0
2014-04-02 15:20:00,84.65,84.65,84.62,84.65,26700.0,65.8262,65.8262,65.8028,65.8262,26700.0
2014-04-02 15:25:00,84.65,84.71,84.62,84.7,36600.0,65.8262,65.8728,65.8028,65.8651,36600.0
2014-04-02 15:30:00,84.71,84.72,84.63,84.65,58200.0,65.8728,65.8806,65.8106,65.8262,58200.0
2014-04-02 15:35:00,84.64,84.65,84.63,84.65,36700.0,65.8184,65.8262,65.8106,65.8262,36700.0
2014-04-02 15:40:00,84.64,84.67,84.63,84.63,84700.0,65.8184,65.8417,65.8106,65.8106,84700.0
2014-04-02 15:45:00,84.64,84.65,84.62,84.64,49300.0,65.8184,65.8262,65.8028,65.8184,49300.0
2014-04-02 15:50:00,84.65,84.65,84.64,84.65,54600.0,65.8262,65.8262,65.8184,65.8262,54600.0
2014-04-02 15:55:00,84.65,84.67,84.63,84.64,130900.0,65.8262,65.8417,65.8106,65.8184,130900.0
2014-04-03 09:30:00,84.83,84.84,84.55,84.84,48800.0,65.9661,65.9739,65.7484,65.9739,48800.0
2014-04-03 09:35:00,84.78,84.93,84.66,84.68,21500.0,65.9273,66.0439,65.8339,65.8495,21500.0
2014-04-03 09:40:00,84.69,84.82,84.61,84.61,10600.0,65.8573,65.9584,65.7951,65.7951,10600.0
2014-04-03 09:45:00,84.59,84.64,84.45,84.54,57100.0,65.7795,65.8184,65.6706,65.7406,57100.0
2014-04-03 09:50:00,84.54,84.58,84.48,84.55,14800.0,65.7406,65.7717,65.694,65.7484,14800.0
2014-04-03 09:55:00,84.54,84.7,84.54,84.7,7500.0,65.7406,65.8651,65.7406,65.8651,7500.0
2014-04-03 10:00:00,84.7,84.78,84.63,84.69,21200.0,65.8651,65.9273,65.8106,65.8573,21200.0
2014-04-03 10:05:00,84.69,84.74,84.64,84.69,41900.0,65.8573,65.8962,65.8184,65.8573,41900.0
2014-04-03 10:10:00,84.67,84.71,84.55,84.55,28300.0,65.8417,65.8728,65.7484,65.7484,28300.0
2014-04-03 10:15:00,84.54,84.7,84.54,84.7,25700.0,65.7406,65.8651,65.7406,65.8651,25700.0
2014-04-03 10:20:00,84.71,84.74,84.59,84.6,15900.0,65.8728,65.8962,65.7795,65.7873,15900.0
2014-04-03 10:25:00,84.62,84.65,84.6,84.63,19800.0,65.8028,65.8262,65.7873,65.8106,19800.0
2014-04-03 10:30:00,84.64,84.73,84.63,84.69,30400.0,65.8184,65.8884,65.8106,65.8573,30400.0
2014-04-03 10:35:00,84.68,84.68,84.61,84.63,11300.0,65.8495,65.8495,65.7951,65.8106,11300.0
2014-04-03 10:40:00,84.64,84.76,84.64,84.76,12400.0,65.8184,65.9117,65.8184,65.9117,12400.0
2014-04-03 10:45:00,84.76,84.79,84.73,84.75,17900.0,65.9117,65.935,65.8884,65.9039,17900.0
2014-04-03 10:50:00,84.75,84.76,84.69,84.74,14200.0,65.9039,65.9117,65.8573,65.8962,14200.0
2014-04-03 10:55:00,84.73,84.8,84.71,84.8,15800.0,65.8884,65.9428,65.8728,65.9428,15800.0
2014-04-03 11:00:00,84.81,84.88,84.78,84.78,29400.0,65.9506,66.005,65.9273,65.9273,29400.0
2014-04-03 11:05:00,84.78,84.82,84.77,84.79,22400.0,65.9273,65.9584,65.9195,65.935,22400.0
2014-04-03 11:10:00,84.79,84.83,84.79,84.81,14800.0,65.935,65.9661,65.935,65.9506,14800.0
2014-04-03 11:15:00,84.81,84.92,84.78,84.9,33300.0,65.9506,66.0361,65.9273,66.0206,33300.0
2014-04-03 11:20:00,84.91,84.92,84.87,84.88,14900.0,66.0284,66.0361,65.9972,66.005,14900.0
2014-04-03 11:25:00,84.9,84.94,84.9,84.92,14000.0,66.0206,66.0517,66.0206,66.0361,14000.0
2014-04-03 11:30:00,84.92,84.94,84.87,84.92,15400.0,66.0361,66.0517,65.9972,66.0361,15400.0
2014-04-03 11:35:00,84.92,84.92,84.87,84.88,17100.0,66.0361,66.0361,65.9972,66.005,17100.0
2014-04-03 11:40:00,84.88,84.88,84.79,84.79,21400.0,66.005,66.005,65.935,65.935,21400.0
2014-04-03 11:45:00,84.78,84.8,84.75,84.77,13800.0,65.9273,65.9428,65.9039,65.9195,13800.0
2014-04-03 11:50:00,84.77,84.78,84.72,84.72,11000.0,65.9195,65.9273,65.8806,65.8806,11000.0
2014-04-03 11:55:00,84.72,84.77,84.72,84.77,15600.0,65.8806,65.9195,65.8806,65.9195,15600.0
2014-04-03 12:00:00,84.77,84.9,84.76,84.9,15200.0,65.9195,66.0206,65.9117,66.0206,15200.0
2014-04-03 12:05:00,84.89,84.93,84.88,84.9,8600.0,66.0128,66.0439,66.005,66.0206,8600.0
2014-04-03 12:10:00,84.91,84.91,84.85,84.85,10100.0,66.0284,66.0284,65.9817,65.9817,10100.0
2014-04-03 12:15:00,84.84,84.84,84.79,84.82,15600.0,65.9739,65.9739,65.935,65.9584,15600.0
2014-04-03 12:20:00,84.82,84.86,84.82,84.85,8500.0,65.9584,65.9895,65.9584,65.9817,8500.0
2014-04-03 12:25:00,84.85,84.85,84.82,84.82,6900.0,65.9817,65.9817,65.9584,65.9584,6900.0
2014-04-03 12:30:00,84.83,84.84,84.81,84.83,7100.0,65.9661,65.9739,65.9506,65.9661,7100.0
2014-04-03 12:35:00,84.83,84.88,84.82,84.83,31900.0,65.9661,66.005,65.9584,65.9661,31900.0
2014-04-03 12:40:00,84.83,84.84,84.82,84.82,8400.0,65.9661,65.9739,65.9584,65.9584,8400.0
2014-04-03 12:45:00,84.81,84.89,84.81,84.87,8900.0,65.9506,66.0128,65.9506,65.9972,8900.0
2014-04-03 12:50:00,84.86,84.92,84.86,84.92,9700.0,65.9895,66.0361,65.9895,66.0361,9700.0
2014-04-03 12:55:00,84.91,84.93,84.9,84.91,5400.0,66.0284,66.0439,66.0206,66.0284,5400.0
2014-04-03 13:00:00,84.91,84.98,84.9,84.96,13500.0,66.0284,66.0828,66.0206,66.0672,13500.0
2014-04-03 13:05:00,84.95,84.96,84.93,84.94,61900.0,66.0595,66.0672,66.0439,66.0517,61900.0
2014-04-03 13:10:00,84.94,85.02,84.94,84.98,103100.0,66.0517,66.1139,66.0517,66.0828,103100.0
2014-04-03 13:15:00,84.98,85.0,84.95,84.97,12300.0,66.0828,66.0983,66.0595,66.075,12300.0
2014-04-03 13:20:00,84.97,85.0,84.95,84.99,21100.0,66.075,66.0983,66.0595,66.0906,21100.0
2014-04-03 13:25:00,84.99,85.0,84.98,84.98,9400.0,66.0906,66.0983,66.0828,66.0828,9400.0
2014-04-03 13:30:00,84.98,85.01,84.97,85.0,19500.0,66.0828,66.1061,66.075,66.0983,19500.0
2014-04-03 13:35:00,84.99,84.99,84.94,84.95,5200.0,66.0906,66.0906,66.0517,66.0595,5200.0
2014-04-03 13:40:00,84.96,85.0,84.94,85.0,14100.0,66.0672,66.0983,66.0517,66.0983,14100.0
2014-04-03 13:45:00,85.0,85.0,84.92,84.94,9900.0,66.0983,66.0983,66.0361,66.0517,9900.0
2014-04-03 13:50:00,84.94,84.95,84.92,84.95,12800.0,66.0517,66.0595,66.0361,66.0595,12800.0
2014-04-03 13:55:00,84.95,84.96,84.92,84.95,8500.0,66.0595,66.0672,66.0361,66.0595,8500.0
2014-04-03 14:00:00,84.94,84.95,84.92,84.93,12500.0,66.0517,66.0595,66.0361,66.0439,12500.0
2014-04-03 14:05:00,84.92,84.94,84.89,84.9,10500.0,66.0361,66.0517,66.0128,66.0206,10500.0
2014-04-03 14:10:00,84.9,84.91,84.85,84.85,17000.0,66.0206,66.0284,65.9817,65.9817,17000.0
2014-04-03 14:15:00,84.85,84.85,84.81,84.82,11800.0,65.9817,65.9817,65.9506,65.9584,11800.0
2014-04-03 14:20:00,84.82,84.88,84.82,84.86,12000.0,65.9584,66.005,65.9584,65.9895,12000.0
2014-04-03 14:25:00,84.85,84.85,84.81,84.82,11000.0,65.9817,65.9817,65.9506,65.9584,11000.0
2014-04-03 14:30:00,84.82,84.82,84.77,84.81,14300.0,65.9584,65.9584,65.9195,65.9506,14300.0
2014-04-03 14:35:00,84.81,84.81,84.78,84.78,13000.0,65.9506,65.9506,65.9273,65.9273,13000.0
2014-04-03 14:40:00,84.79,84.88,84.79,84.87,13900.0,65.935,66.005,65.935,65.9972,13900.0
2014-04-03 14:45:00,84.86,84.87,84.8,84.8,15200.0,65.9895,65.9972,65.9428,65.9428,15200.0
2014-04-03 14:50:00,84.8,84.83,84.78,84.82,23400.0,65.9428,65.9661,65.9273,65.9584,23400.0
2014-04-03 14:55:00,84.81,84.88,84.81,84.87,12900.0,65.9506,66.005,65.9506,65.9972,12900.0
2014-04-03 15:00:00,84.88,84.91,84.88,84.88,10200.0,66.005,66.0284,66.005,66.005,10200.0
2014-04-03 15:05:00,84.88,84.89,84.84,84.84,19800.0,66.005,66.0128,65.9739,65.9739,19800.0
2014-04-03 15:10:00,84.85,84.92,84.85,84.92,13300.0,65.9817,66.0361,65.9817,66.0361,13300.0
2014-04-03 15:15:00,84.92,84.99,84.92,84.98,13300.0,66.0361,66.0906,66.0361,66.0828,13300.0
2014-04-03 15:20:00,84.99,85.0,84.95,84.98,15900.0,66.0906,66.0983,66.0595,66.0828,15900.0
2014-04-03 15:25:00,84.98,85.02,84.98,85.01,77300.0,66.0828,66.1139,66.0828,66.1061,77300.0
2014-04-03 15:30:00,85.0,85.01,84.98,85.0,21000.0,66.0983,66.1061,66.0828,66.0983,21000.0
2014-04-03 15:35:00,84.99,85.01,84.98,84.99,32200.0,66.0906,66.1061,66.0828,66.0906,32200.0
2014-04-03 15:40:00,84.98,85.01,84.97,85.0,29400.0,66.0828,66.1061,66.075,66.0983,29400.0
2014-04-03 15:45:00,85.0,85.09,85.0,85.07,49300.0,66.0983,66.1683,66.0983,66.1528,49300.0
2014-04-03 15:50:00,85.07,85.11,85.04,85.04,41200.0,66.1528,66.1839,66.1294,66.1294,41200.0
2014-04-03 15:55:00,85.04,85.05,84.96,84.98,101200.0,66.1294,66.1372,66.0672,66.0828,101200.0
2014-04-04 09:30:00,85.41,85.68,85.32,85.66,42000.0,66.4172,66.6271,66.3472,66.6116,42000.0
2014-04-04 09:35:00,85.63,85.68,85.53,85.56,31600.0,66.5882,66.6271,66.5105,66.5338,31600.0
2014-04-04 09:40:00,85.56,85.56,85.34,85.43,14400.0,66.5338,66.5338,66.3627,66.4327,14400.0
2014-04-04 09:45:00,85.43,85.55,85.4,85.47,12100.0,66.4327,66.526,66.4094,66.4638,12100.0
2014-04-04 09:50:00,85.47,85.63,85.44,85.63,16800.0,66.4638,66.5882,66.4405,66.5882,16800.0
2014-04-04 09:55:00,85.62,85.67,85.59,85.63,30600.0,66.5805,66.6193,66.5571,66.5882,30600.0
2014-04-04 10:00:00,85.62,85.69,85.61,85.66,18300.0,66.5805,66.6349,66.5727,66.6116,18300.0
2014-04-04 10:05:00,85.67,85.79,85.63,85.78,24700.0,66.6193,66.7127,66.5882,66.7049,24700.0
2014-04-04 10:10:00,85.78,85.92,85.78,85.92,26500.0,66.7049,66.8138,66.7049,66.8138,26500.0
2014-04-04 10:15:00,85.91,86.02,85.87,86.01,30700.0,66.806,66.8915,66.7749,66.8837,30700.0
2014-04-04 10:20:00,86.02,86.06,85.98,85.99,21200.0,66.8915,66.9226,66.8604,66.8682,21200.0
2014-04-04 10:25:00,85.98,85.98,85.84,85.87,15500.0,66.8604,66.8604,66.7515,66.7749,15500.0
2014-04-04 10:30:00,85.86,85.94,85.86,85.88,24300.0,66.7671,66.8293,66.7671,66.7827,24300.0
2014-04-04 10:35:00,85.89,85.93,85.84,85.84,14500.0,66.7904,66.8215,66.7515,66.7515,14500.0
2014-04-04 10:40:00,85.86,85.89,85.77,85.78,16400.0,66.7671,66.7904,66.6971,66.7049,16400.0
2014-04-04 10:45:00,85.76,85.8,85.74,85.78,13500.0,66.6893,66.7204,66.6738,66.7049,13500.0
2014-04-04 10:50:00,85.78,85.83,85.76,85.81,9200.0,66.7049,66.7438,66.6893,66.7282,9200.0
2014-04-04 10:55:00,85.82,85.83,85.79,85.83,8200.0,66.736,66.7438,66.7127,66.7438,8200.0
2014-04-04 11:00:00,85.83,85.87,85.78,85.86,21800.0,66.7438,66.7749,66.7049,66.7671,21800.0
2014-04-04 11:05:00,85.86,85.87,85.75,85.77,32400.0,66.7671,66.7749,66.6816,66.6971,32400.0
2014-04-04 11:10:00,85.76,85.81,85.71,85.78,29100.0,66.6893,66.7282,66.6505,66.7049,29100.0
2014-04-04 11:15:00,85.79,85.8,85.69,85.76,22200.0,66.7127,66.7204,66.6349,66.6893,22200.0
2014-04-04 11:20:00,85.76,85.8,85.75,85.78,15800.0,66.6893,66.7204,66.6816,66.7049,15800.0
2014-04-04 11:25:00,85.78,85.81,85.76,85.76,17000.0,66.7049,66.7282,66.6893,66.6893,17000.0
2014-04-04 11:30:00,85.77,85.87,85.76,85.86,12900.0,66.6971,66.7749,66.6893,66.7671,12900.0
2014-04-04 11:35:00,85.84,85.86,85.79,85.82,11000.0,66.7515,66.7671,66.7127,66.736,11000.0
2014-04-04 11:40:00,85.82,85.82,85.77,85.79,10800.0,66.736,66.736,66.6971,66.7127,10800.0
2014-04-04 11:45:00,85.79,85.79,85.69,85.74,20300.0,66.7127,66.7127,66.6349,66.6738,20300.0
2014-04-04 11:50:00,85.74,85.78,85.7,85.77,16900.0,66.6738,66.7049,66.6427,66.6971,16900.0
2014-04-04 11:55:00,85.75,85.82,85.75,85.8,12300.0,66.6816,66.736,66.6816,66.7204,12300.0
2014-04-04 12:00:00,85.8,85.8,85.63,85.63,65300.0,66.7204,66.7204,66.5882,66.5882,65300.0
2014-04-04 12:05:00,85.62,85.63,85.54,85.58,33700.0,66.5805,66.5882,66.5183,66.5494,33700.0
2014-04-04 12:10:00,85.6,85.6,85.58,85.59,26800.0,66.5649,66.5649,66.5494,66.5571,26800.0
2014-04-04 12:15:00,85.6,85.61,85.56,85.56,21600.0,66.5649,66.5727,66.5338,66.5338,21600.0
2014-04-04 12:20:00,85.57,85.67,85.56,85.66,9400.0,66.5416,66.6193,66.5338,66.6116,9400.0
2014-04-04 12:25:00,85.65,85.69,85.64,85.65,13300.0,66.6038,66.6349,66.596,66.6038,13300.0
2014-04-04 12:30:00,85.66,85.75,85.66,85.74,10400.0,66.6116,66.6816,66.6116,66.6738,10400.0
2014-04-04 12:35:00,85.72,85.72,85.64,85.66,20000.0,66.6582,66.6582,66.596,66.6116,20000.0
2014-04-04 12:40:00,85.65,85.67,85.61,85.61,20800.0,66.6038,66.6193,66.5727,66.5727,20800.0
2014-04-04 12:45:00,85.61,85.65,85.59,85.64,14300.0,66.5727,66.6038,66.5571,66.596,14300.0
2014-04-04 12:50:00,85.64,85.67,85.63,85.65,10900.0,66.596,66.6193,66.5882,66.6038,10900.0
2014-04-04 12:55:00,85.65,85.67,85.59,85.62,23500.0,66.6038,66.6193,66.5571,66.5805,23500.0
2014-04-04 13:00:00,85.62,85.67,85.59,85.67,48700.0,66.5805,66.6193,66.5571,66.6193,48700.0
2014-04-04 13:05:00,85.67,85.74,85.65,85.7,21700.0,66.6193,66.6738,66.6038,66.6427,21700.0
2014-04-04 13:10:00,85.72,85.74,85.67,85.73,31300.0,66.6582,66.6738,66.6193,66.666,31300.0
2014-04-04 13:15:00,85.73,85.81,85.73,85.75,22500.0,66.666,66.7282,66.666,66.6816,22500.0
2014-04-04 13:20:00,85.76,85.76,85.68,85.68,17400.0,66.6893,66.6893,66.6271,66.6271,17400.0
2014-04-04 13:25:00,85.7,85.71,85.65,85.69,17100.0,66.6427,66.6505,66.6038,66.6349,17100.0
2014-04-04 13:30:00,85.68,85.7,85.65,85.65,34600.0,66.6271,66.6427,66.6038,66.6038,34600.0
2014-04-04 13:35:00,85.66,85.68,85.64,85.67,16900.0,66.6116,66.6271,66.596,66.6193,16900.0
2014-04-04 13:40:00,85.66,85.66,85.59,85.63,40600.0,66.6116,66.6116,66.5571,66.5882,40600.0
2014-04-04 13:45:00,85.64,85.67,85.63,85.64,17600.0,66.596,66.6193,66.5882,66.596,17600.0
2014-04-04 13:50:00,85.64,85.69,85.63,85.66,20700.0,66.596,66.6349,66.5882,66.6116,20700.0
2014-04-04 13:55:00,85.65,85.69,85.63,85.63,40900.0,66.6038,66.6349,66.5882,66.5882,40900.0
2014-04-04 14:00:00,85.64,85.7,85.63,85.68,21000.0,66.596,66.6427,66.5882,66.6271,21000.0
2014-04-04 14:05:00,85.69,85.7,85.63,85.63,20500.0,66.6349,66.6427,66.5882,66.5882,20500.0
2014-04-04 14:10:00,85.63,85.65,85.58,85.63,36600.0,66.5882,66.6038,66.5494,66.5882,36600.0
2014-04-04 14:15:00,85.62,85.66,85.56,85.65,31000.0,66.5805,66.6116,66.5338,66.6038,31000.0
2014-04-04 14:20:00,85.65,85.66,85.55,85.58,30900.0,66.6038,66.6116,66.526,66.5494,30900.0
2014-04-04 14:25:00,85.59,85.61,85.54,85.56,24900.0,66.5571,66.5727,66.5183,66.5338,24900.0
2014-04-04 14:30:00,85.55,85.57,85.44,85.45,20500.0,66.526,66.5416,66.4405,66.4483,20500.0
2014-04-04 14:35:00,85.44,85.44,85.33,85.36,22400.0,66.4405,66.4405,66.355,66.3783,22400.0
2014-04-04 14:40:00,85.37,85.41,85.35,85.38,30900.0,66.3861,66.4172,66.3705,66.3938,30900.0
2014-04-04 14:45:00,85.37,85.37,85.31,85.33,25900.0,66.3861,66.3861,66.3394,66.355,25900.0
2014-04-04 14:50:00,85.33,85.37,85.32,85.34,33400.0,66.355,66.3861,66.3472,66.3627,33400.0
2014-04-04 14:55:00,85.35,85.37,85.25,85.3,29100.0,66.3705,66.3861,66.2927,66.3316,29100.0
2014-04-04 15:00:00,85.3,85.31,85.15,85.17,25500.0,66.3316,66.3394,66.215,66.2305,25500.0
2014-04-04 15:05:00,85.18,85.2,85.14,85.18,23400.0,66.2383,66.2539,66.2072,66.2383,23400.0
2014-04-04 15:10:00,85.17,85.28,85.16,85.26,23700.0,66.2305,66.3161,66.2228,66.3005,23700.0
2014-04-04 15:15:00,85.26,85.28,85.23,85.26,18300.0,66.3005,66.3161,66.2772,66.3005,18300.0
2014-04-04 15:20:00,85.25,85.28,85.22,85.24,20400.0,66.2927,66.3161,66.2694,66.285,20400.0
2014-04-04 15:25:00,85.22,85.27,85.19,85.24,27700.0,66.2694,66.3083,66.2461,66.285,27700.0
2014-04-04 15:30:00,85.23,85.28,85.17,85.18,23400.0,66.2772,66.3161,66.2305,66.2383,23400.0
2014-04-04 15:35:00,85.18,85.26,85.17,85.21,21100.0,66.2383,66.3005,66.2305,66.2616,21100.0
2014-04-04 15:40:00,85.21,85.25,85.19,85.2,24900.0,66.2616,66.2927,66.2461,66.2539,24900.0
2014-04-04 15:45:00,85.2,85.26,85.17,85.25,38100.0,66.2539,66.3005,66.2305,66.2927,38100.0
2014-04-04 15:50:00,85.25,85.26,85.2,85.23,43000.0,66.2927,66.3005,66.2539,66.2772,43000.0
2014-04-04 15:55:00,85.23,85.27,85.16,85.21,90700.0,66.2772,66.3083,66.2228,66.2616,90700.0
2014-04-07 09:30:00,85.19,85.5,84.99,85.23,39500.0,66.2461,66.4872,66.0906,66.2772,39500.0
2014-04-07 09:35:00,85.18,85.3,85.15,85.29,20800.0,66.2383,66.3316,66.215,66.3239,20800.0
2014-04-07 09:40:00,85.34,85.36,85.16,85.26,17500.0,66.3627,66.3783,66.2228,66.3005,17500.0
2014-04-07 09:45:00,85.27,85.31,85.18,85.25,20900.0,66.3083,66.3394,66.2383,66.2927,20900.0
2014-04-07 09:50:00,85.27,85.29,85.13,85.16,16400.0,66.3083,66.3239,66.1994,66.2228,16400.0
2014-04-07 09:55:00,85.15,85.23,85.06,85.23,12000.0,66.215,66.2772,66.145,66.2772,12000.0
2014-04-07 10:00:00,85.24,85.27,85.16,85.23,27300.0,66.285,66.3083,66.2228,66.2772,27300.0
2014-04-07 10:05:00,85.23,85.24,85.15,85.2,19200.0,66.2772,66.285,66.215,66.2539,19200.0
2014-04-07 10:10:00,85.2,85.25,85.19,85.2,19900.0,66.2539,66.2927,66.2461,66.2539,19900.0
2014-04-07 10:15:00,85.2,85.27,85.19,85.23,21300.0,66.2539,66.3083,66.2461,66.2772,21300.0
2014-04-07 10:20:00,85.23,85.32,85.19,85.32,18400.0,66.2772,66.3472,66.2461,66.3472,18400.0
2014-04-07 10:25:00,85.31,85.34,85.28,85.28,17000.0,66.3394,66.3627,66.3161,66.3161,17000.0
2014-04-07 10:30:00,85.29,85.31,85.23,85.29,15500.0,66.3239,66.3394,66.2772,66.3239,15500.0
2014-04-07 10:35:00,85.31,85.34,85.29,85.31,79400.0,66.3394,66.3627,66.3239,66.3394,79400.0
2014-04-07 10:40:00,85.31,85.31,85.22,85.27,12400.0,66.3394,66.3394,66.2694,66.3083,12400.0
2014-04-07 10:45:00,85.26,85.28,85.23,85.28,9100.0,66.3005,66.3161,66.2772,66.3161,9100.0
2014-04-07 10:50:00,85.26,85.28,85.22,85.27,15800.0,66.3005,66.3161,66.2694,66.3083,15800.0
2014-04-07 10:55:00,85.26,85.26,85.2,85.22,18600.0,66.3005,66.3005,66.2539,66.2694,18600.0
2014-04-07 11:00:00,85.21,85.32,85.2,85.32,9300.0,66.2616,66.3472,66.2539,66.3472,9300.0
2014-04-07 11:05:00,85.32,85.34,85.3,85.32,19600.0,66.3472,66.3627,66.3316,66.3472,19600.0
2014-04-07 11:10:00,85.32,85.34,85.3,85.31,14500.0,66.3472,66.3627,66.3316,66.3394,14500.0
2014-04-07 11:15:00,85.31,85.38,85.3,85.35,39100.0,66.3394,66.3938,66.3316,66.3705,39100.0
2014-04-07 11:20:00,85.35,85.36,85.23,85.31,43400.0,66.3705,66.3783,66.2772,66.3394,43400.0
2014-04-07 11:25:00,85.32,85.32,85.26,85.3,11000.0,66.3472,66.3472,66.3005,66.3316,11000.0
2014-04-07 11:30:00,85.29,85.38,85.28,85.29,31200.0,66.3239,66.3938,66.3161,66.3239,31200.0
2014-04-07 11:35:00,85.3,85.32,85.24,85.28,11000.0,66.3316,66.3472,66.285,66.3161,11000.0
2014-04-07 11:40:00,85.3,85.35,85.28,85.34,17700.0,66.3316,66.3705,66.3161,66.3627,17700.0
2014-04-07 11:45:00,85.36,85.4,85.3,85.31,26100.0,66.3783,66.4094,66.3316,66.3394,26100.0
2014-04-07 11:50:00,85.3,85.32,85.27,85.29,5300.0,66.3316,66.3472,66.3083,66.3239,5300.0
2014-04-07 11:55:00,85.27,85.3,85.24,85.28,14800.0,66.3083,66.3316,66.285,66.3161,14800.0
2014-04-07 12:00:00,85.28,85.38,85.28,85.37,9400.0,66.3161,66.3938,66.3161,66.3861,9400.0
2014-04-07 12:05:00,85.38,85.46,85.38,85.46,24100.0,66.3938,66.456,66.3938,66.456,24100.0
2014-04-07 12:10:00,85.46,85.51,85.45,85.48,17600.0,66.456,66.4949,66.4483,66.4716,17600.0
2014-04-07 12:15:00,85.48,85.52,85.48,85.5,23500.0,66.4716,66.5027,66.4716,66.4872,23500.0
2014-04-07 12:20:00,85.49,85.54,85.49,85.53,30500.0,66.4794,66.5183,66.4794,66.5105,30500.0
2014-04-07 12:25:00,85.53,85.53,85.4,85.41,33600.0,66.5105,66.5105,66.4094,66.4172,33600.0
2014-04-07 12:30:00,85.41,85.5,85.4,85.46,38900.0,66.4172,66.4872,66.4094,66.456,38900.0
2014-04-07 12:35:00,85.45,85.52,85.45,85.49,15600.0,66.4483,66.5027,66.4483,66.4794,15600.0
2014-04-07 12:40:00,85.5,85.55,85.49,85.5,38700.0,66.4872,66.526,66.4794,66.4872,38700.0
2014-04-07 12:45:00,85.5,85.53,85.49,85.51,27300.0,66.4872,66.5105,66.4794,66.4949,27300.0
2014-04-07 12:50:00,85.53,85.54,85.46,85.49,33100.0,66.5105,66.5183,66.456,66.4794,33100.0
2014-04-07 12:55:00,85.5,85.51,85.47,85.48,15400.0,66.4872,66.4949,66.4638,66.4716,15400.0
2014-04-07 13:00:00,85.48,85.51,85.42,85.45,51200.0,66.4716,66.4949,66.4249,66.4483,51200.0
2014-04-07 13:05:00,85.45,85.45,85.31,85.31,45900.0,66.4483,66.4483,66.3394,66.3394,45900.0
2014-04-07 13:10:00,85.31,85.33,85.26,85.27,16100.0,66.3394,66.355,66.3005,66.3083,16100.0
2014-04-07 13:15:00,85.27,85.28,85.21,85.21,39400.0,66.3083,66.3161,66.2616,66.2616,39400.0
2014-04-07 13:20:00,85.21,85.26,85.21,85.22,25000.0,66.2616,66.3005,66.2616,66.2694,25000.0
2014-04-07 13:25:00,85.22,85.25,85.21,85.23,15300.0,66.2694,66.2927,66.2616,66.2772,15300.0
2014-04-07 13:30:00,85.22,85.29,85.19,85.24,33600.0,66.2694,66.3239,66.2461,66.285,33600.0
2014-04-07 13:35:00,85.25,85.27,85.24,85.26,9000.0,66.2927,66.3083,66.285,66.3005,9000.0
2014-04-07 13:40:00,85.25,85.34,85.25,85.31,22900.0,66.2927,66.3627,66.2927,66.3394,22900.0
2014-04-07 13:45:00,85.31,85.33,85.31,85.32,11500.0,66.3394,66.355,66.3394,66.3472,11500.0
2014-04-07 13:50:00,85.32,85.33,85.29,85.32,14800.0,66.3472,66.355,66.3239,66.3472,14800.0
2014-04-07 13:55:00,85.31,85.33,85.28,85.3,8500.0,66.3394,66.355,66.3161,66.3316,8500.0
2014-04-07 14:00:00,85.31,85.4,85.31,85.39,15000.0,66.3394,66.4094,66.3394,66.4016,15000.0
2014-04-07 14:05:00,85.42,85.43,85.41,85.41,24400.0,66.4249,66.4327,66.4172,66.4172,24400.0
2014-04-07 14:10:00,85.41,85.42,85.38,85.39,12100.0,66.4172,66.4249,66.3938,66.4016,12100.0
2014-04-07 14:15:00,85.39,85.44,85.35,85.42,20700.0,66.4016,66.4405,66.3705,66.4249,20700.0
2014-04-07 14:20:00,85.43,85.49,85.41,85.46,21000.0,66.4327,66.4794,66.4172,66.456,21000.0
2014-04-07 14:25:00,85.46,85.49,85.45,85.46,19900.0,66.456,66.4794,66.4483,66.456,19900.0
2014-04-07 14:30:00,85.45,85.45,85.36,85.4,19800.0,66.4483,66.4483,66.3783,66.4094,19800.0
2014-04-07 14:35:00,85.4,85.43,85.4,85.41,16900.0,66.4094,66.4327,66.4094,66.4172,16900.0
2014-04-07 14:40:00,85.42,85.43,85.36,85.37,29300.0,66.4249,66.4327,66.3783,66.3861,29300.0
2014-04-07 14:45:00,85.38,85.39,85.29,85.33,25500.0,66.3938,66.4016,66.3239,66.355,25500.0
2014-04-07 14:50:00,85.33,85.37,85.29,85.29,20000.0,66.355,66.3861,66.3239,66.3239,20000.0
2014-04-07 14:55:00,85.31,85.31,85.25,85.25,22600.0,66.3394,66.3394,66.2927,66.2927,22600.0
2014-04-07 15:00:00,85.25,85.27,85.14,85.14,46700.0,66.2927,66.3083,66.2072,66.2072,46700.0
2014-04-07 15:05:00,85.14,85.21,85.12,85.21,17500.0,66.2072,66.2616,66.1917,66.2616,17500.0
2014-04-07 15:10:00,85.2,85.25,85.2,85.25,13000.0,66.2539,66.2927,66.2539,66.2927,13000.0
2014-04-07 15:15:00,85.25,85.27,85.23,85.26,18100.0,66.2927,66.3083,66.2772,66.3005,18100.0
2014-04-07 15:20:00,85.25,85.26,85.21,85.24,26100.0,66.2927,66.3005,66.2616,66.285,26100.0
2014-04-07 15:25:00,85.24,85.25,85.23,85.23,19800.0,66.285,66.2927,66.2772,66.2772,19800.0
2014-04-07 15:30:00,85.23,85.24,85.16,85.16,37200.0,66.2772,66.285,66.2228,66.2228,37200.0
2014-04-07 15:35:00,85.17,85.19,85.11,85.12,25400.0,66.2305,66.2461,66.1839,66.1917,25400.0
2014-04-07 15:40:00,85.12,85.13,84.98,84.99,54100.0,66.1917,66.1994,66.0828,66.0906,54100.0
2014-04-07 15:45:00,84.98,85.04,84.98,85.02,40800.0,66.0828,66.1294,66.0828,66.1139,40800.0
2014-04-07 15:50:00,85.03,85.03,84.97,84.97,46500.0,66.1217,66.1217,66.075,66.075,46500.0
2014-04-07 15:55:00,84.97,85.06,84.93,85.01,106800.0,66.075,66.145,66.0439,66.1061,106800.0
2014-04-08 09:30:00,84.8,84.91,84.7,84.7,35900.0,65.9428,66.0284,65.8651,65.8651,35900.0
2014-04-08 09:35:00,84.65,84.72,84.61,84.64,9600.0,65.8262,65.8806,65.7951,65.8184,9600.0
2014-04-08 09:40:00,84.65,84.76,84.57,84.71,30700.0,65.8262,65.9117,65.764,65.8728,30700.0
2014-04-08 09:45:00,84.71,84.81,84.57,84.57,28500.0,65.8728,65.9506,65.764,65.764,28500.0
2014-04-08 09:50:00,84.57,84.65,84.49,84.65,30700.0,65.764,65.8262,65.7017,65.8262,30700.0
2014-04-08 09:55:00,84.66,84.67,84.51,84.55,23000.0,65.8339,65.8417,65.7173,65.7484,23000.0
2014-04-08 10:00:00,84.56,84.76,84.53,84.7,22400.0,65.7562,65.9117,65.7329,65.8651,22400.0
2014-04-08 10:05:00,84.7,84.73,84.62,84.66,10100.0,65.8651,65.8884,65.8028,65.8339,10100.0
2014-04-08 10:10:00,84.64,84.69,84.57,84.63,14500.0,65.8184,65.8573,65.764,65.8106,14500.0
2014-04-08 10:15:00,84.62,84.62,84.54,84.54,16200.0,65.8028,65.8028,65.7406,65.7406,16200.0
2014-04-08 10:20:00,84.53,84.54,84.47,84.51,23100.0,65.7329,65.7406,65.6862,65.7173,23100.0
2014-04-08 10:25:00,84.49,84.59,84.49,84.49,19300.0,65.7017,65.7795,65.7017,65.7017,19300.0
2014-04-08 10:30:00,84.49,84.59,84.45,84.53,31800.0,65.7017,65.7795,65.6706,65.7329,31800.0
2014-04-08 10:35:00,84.55,84.56,84.46,84.56,10700.0,65.7484,65.7562,65.6784,65.7562,10700.0
2014-04-08 10:40:00,84.58,84.73,84.52,84.73,12800.0,65.7717,65.8884,65.7251,65.8884,12800.0
2014-04-08 10:45:00,84.74,84.75,84.68,84.69,24400.0,65.8962,65.9039,65.8495,65.8573,24400.0
2014-04-08 10:50:00,84.69,84.79,84.66,84.79,18700.0,65.8573,65.935,65.8339,65.935,18700.0
2014-04-08 10:55:00,84.79,84.81,84.72,84.75,18800.0,65.935,65.9506,65.8806,65.9039,18800.0
2014-04-08 11:00:00,84.75,84.91,84.75,84.87,27800.0,65.9039,66.0284,65.9039,65.9972,27800.0
2014-04-08 11:05:00,84.87,84.91,84.83,84.87,18800.0,65.9972,66.0284,65.9661,65.9972,18800.0
2014-04-08 11:10:00,84.87,84.87,84.79,84.83,16900.0,65.9972,65.9972,65.935,65.9661,16900.0
2014-04-08 11:15:00,84.83,84.89,84.83,84.89,28700.0,65.9661,66.0128,65.9661,66.0128,28700.0
2014-04-08 11:20:00,84.89,84.89,84.86,84.87,21100.0,66.0128,66.0128,65.9895,65.9972,21100.0
2014-04-08 11:25:00,84.86,84.87,84.82,84.84,11800.0,65.9895,65.9972,65.9584,65.9739,11800.0
2014-04-08 11:30:00,84.84,84.88,84.82,84.84,19500.0,65.9739,66.005,65.9584,65.9739,19500.0
2014-04-08 11:35:00,84.84,84.9,84.84,84.86,24900.0,65.9739,66.0206,65.9739,65.9895,24900.0
2014-04-08 11:40:00,84.86,84.86,84.8,84.83,10400.0,65.9895,65.9895,65.9428,65.9661,10400.0
2014-04-08 11:45:00,84.82,84.84,84.77,84.8,6900.0,65.9584,65.9739,65.9195,65.9428,6900.0
2014-04-08 11:50:00,84.8,84.8,84.75,84.78,11300.0,65.9428,65.9428,65.9039,65.9273,11300.0
2014-04-08 11:55:00,84.78,84.87,84.78,84.85,8600.0,65.9273,65.9972,65.9273,65.9817,8600.0
2014-04-08 12:00:00,84.86,84.86,84.81,84.86,6700.0,65.9895,65.9895,65.9506,65.9895,6700.0
2014-04-08 12:05:00,84.85,84.85,84.78,84.81,8500.0,65.9817,65.9817,65.9273,65.9506,8500.0
2014-04-08 12:10:00,84.79,84.8,84.74,84.76,7500.0,65.935,65.9428,65.8962,65.9117,7500.0
2014-04-08 12:15:00,84.77,84.82,84.74,84.8,12100.0,65.9195,65.9584,65.8962,65.9428,12100.0
2014-04-08 12:20:00,84.8,84.8,84.75,84.77,4900.0,65.9428,65.9428,65.9039,65.9195,4900.0
2014-04-08 12:25:00,84.77,84.79,84.75,84.79,6000.0,65.9195,65.935,65.9039,65.935,6000.0
2014-04-08 12:30:00,84.8,84.81,84.74,84.77,6700.0,65.9428,65.9506,65.8962,65.9195,6700.0
2014-04-08 12:35:00,84.75,84.77,84.68,84.68,10000.0,65.9039,65.9195,65.8495,65.8495,10000.0
2014-04-08 12:40:00,84.67,84.68,84.59,84.6,12100.0,65.8417,65.8495,65.7795,65.7873,12100.0
2014-04-08 12:45:00,84.6,84.6,84.56,84.59,6800.0,65.7873,65.7873,65.7562,65.7795,6800.0
2014-04-08 12:50:00,84.59,84.59,84.55,84.59,8200.0,65.7795,65.7795,65.7484,65.7795,8200.0
2014-04-08 12:55:00,84.59,84.59,84.55,84.55,4700.0,65.7795,65.7795,65.7484,65.7484,4700.0
2014-04-08 13:00:00,84.56,84.6,84.56,84.57,7900.0,65.7562,65.7873,65.7562,65.764,7900.0
2014-04-08 13:05:00,84.57,84.62,84.57,84.6,5500.0,65.764,65.8028,65.764,65.7873,5500.0
2014-04-08 13:10:00,84.6,84.62,84.56,84.56,7800.0,65.7873,65.8028,65.7562,65.7562,7800.0
2014-04-08 13:15:00,84.56,84.63,84.56,84.63,7100.0,65.7562,65.8106,65.7562,65.8106,7100.0
2014-04-08 13:20:00,84.64,84.74,84.64,84.73,9800.0,65.8184,65.8962,65.8184,65.8884,9800.0
2014-04-08 13:25:00,84.74,84.78,84.73,84.76,8300.0,65.8962,65.9273,65.8884,65.9117,8300.0
2014-04-08 13:30:00,84.77,84.77,84.7,84.75,7600.0,65.9195,65.9195,65.8651,65.9039,7600.0
2014-04-08 13:35:00,84.76,84.8,84.74,84.8,5700.0,65.9117,65.9428,65.8962,65.9428,5700.0
2014-04-08 13:40:00,84.79,84.8,84.76,84.78,6600.0,65.935,65.9428,65.9117,65.9273,6600.0
2014-04-08 13:45:00,84.79,84.8,84.72,84.72,12500.0,65.935,65.9428,65.8806,65.8806,12500.0
2014-04-08 13:50:00,84.71,84.76,84.71,84.73,4900.0,65.8728,65.9117,65.8728,65.8884,4900.0
2014-04-08 13:55:00,84.72,84.74,84.72,84.72,9800.0,65.8806,65.8962,65.8806,65.8806,9800.0
2014-04-08 14:00:00,84.73,84.75,84.67,84.67,16100.0,65.8884,65.9039,65.8417,65.8417,16100.0
2014-04-08 14:05:00,84.67,84.67,84.59,84.61,13600.0,65.8417,65.8417,65.7795,65.7951,13600.0
2014-04-08 14:10:00,84.62,84.67,84.62,84.64,8300.0,65.8028,65.8417,65.8028,65.8184,8300.0
2014-04-08 14:15:00,84.66,84.66,84.53,84.56,13600.0,65.8339,65.8339,65.7329,65.7562,13600.0
2014-04-08 14:20:00,84.57,84.58,84.52,84.55,10200.0,65.764,65.7717,65.7251,65.7484,10200.0
2014-04-08 14:25:00,84.56,84.61,84.56,84.58,13400.0,65.7562,65.7951,65.7562,65.7717,13400.0
2014-04-08 14:30:00,84.58,84.64,84.57,84.62,14800.0,65.7717,65.8184,65.764,65.8028,14800.0
2014-04-08 14:35:00,84.61,84.62,84.58,84.61,16700.0,65.7951,65.8028,65.7717,65.7951,16700.0
2014-04-08 14:40:00,84.61,84.61,84.52,84.54,17200.0,65.7951,65.7951,65.7251,65.7406,17200.0
2014-04-08 14:45:00,84.54,84.63,84.54,84.62,10800.0,65.7406,65.8106,65.7406,65.8028,10800.0
2014-04-08 14:50:00,84.61,84.64,84.59,84.61,11600.0,65.7951,65.8184,65.7795,65.7951,11600.0
2014-04-08 14:55:00,84.61,84.63,84.59,84.61,13400.0,65.7951,65.8106,65.7795,65.7951,13400.0
2014-04-08 15:00:00,84.6,84.61,84.53,84.53,13400.0,65.7873,65.7951,65.7329,65.7329,13400.0
2014-04-08 15:05:00,84.54,84.59,84.51,84.52,17600.0,65.7406,65.7795,65.7173,65.7251,17600.0
2014-04-08 15:10:00,84.52,84.59,84.51,84.58,21300.0,65.7251,65.7795,65.7173,65.7717,21300.0
2014-04-08 15:15:00,84.58,84.59,84.56,84.56,13500.0,65.7717,65.7795,65.7562,65.7562,13500.0
2014-04-08 15:20:00,84.56,84.68,84.56,84.65,13800.0,65.7562,65.8495,65.7562,65.8262,13800.0
2014-04-08 15:25:00,84.66,84.71,84.66,84.67,22300.0,65.8339,65.8728,65.8339,65.8417,22300.0
2014-04-08 15:30:00,84.66,84.68,84.63,84.67,31300.0,65.8339,65.8495,65.8106,65.8417,31300.0
2014-04-08 15:35:00,84.67,84.68,84.63,84.65,21400.0,65.8417,65.8495,65.8106,65.8262,21400.0
2014-04-08 15:40:00,84.66,84.69,84.63,84.63,33400.0,65.8339,65.8573,65.8106,65.8106,33400.0
2014-04-08 15:45:00,84.64,84.68,84.63,84.66,98500.0,65.8184,65.8495,65.8106,65.8339,98500.0
2014-04-08 15:50:00,84.66,84.68,84.65,84.67,69100.0,65.8339,65.8495,65.8262,65.8417,69100.0
2014-04-08 15:55:00,84.67,84.79,84.64,84.74,134600.0,65.8417,65.935,65.8184,65.8962,134600.0
2014-04-09 09:30:00,84.83,84.99,84.8,84.96,25900.0,65.9661,66.0906,65.9428,66.0672,25900.0
2014-04-09 09:35:00,84.92,84.96,84.79,84.89,10200.0,66.0361,66.0672,65.935,66.0128,10200.0
2014-04-09 09:40:00,84.93,84.95,84.78,84.84,48800.0,66.0439,66.0595,65.9273,65.9739,48800.0
2014-04-09 09:45:00,84.84,84.84,84.67,84.8,14100.0,65.9739,65.9739,65.8417,65.9428,14100.0
2014-04-09 09:50:00,84.79,84.87,84.75,84.83,7700.0,65.935,65.9972,65.9039,65.9661,7700.0
2014-04-09 09:55:00,84.83,84.89,84.82,84.88,49700.0,65.9661,66.0128,65.9584,66.005,49700.0
2014-04-09 10:00:00,84.85,84.92,84.84,84.87,16500.0,65.9817,66.0361,65.9739,65.9972,16500.0
2014-04-09 10:05:00,84.86,85.0,84.85,84.95,15700.0,65.9895,66.0983,65.9817,66.0595,15700.0
2014-04-09 10:10:00,84.95,84.96,84.86,84.91,7500.0,66.0595,66.0672,65.9895,66.0284,7500.0
2014-04-09 10:15:00,84.9,84.98,84.88,84.95,8700.0,66.0206,66.0828,66.005,66.0595,8700.0
2014-04-09 10:20:00,84.96,84.99,84.89,84.96,13000.0,66.0672,66.0906,66.0128,66.0672,13000.0
2014-04-09 10:25:00,84.96,85.04,84.95,84.98,12500.0,66.0672,66.1294,66.0595,66.0828,12500.0
2014-04-09 10:30:00,84.99,85.09,84.99,85.01,7500.0,66.0906,66.1683,66.0906,66.1061,7500.0
2014-04-09 10:35:00,84.99,85.04,84.98,84.99,4800.0,66.0906,66.1294,66.0828,66.0906,4800.0
2014-04-09 10:40:00,85.0,85.04,84.99,85.04,5100.0,66.0983,66.1294,66.0906,66.1294,5100.0
2014-04-09 10:45:00,85.03,85.03,84.88,84.88,12900.0,66.1217,66.1217,66.005,66.005,12900.0
2014-04-09 10:50:00,84.88,84.88,84.8,84.82,9000.0,66.005,66.005,65.9428,65.9584,9000.0
2014-04-09 10:55:00,84.83,84.84,84.8,84.83,13700.0,65.9661,65.9739,65.9428,65.9661,13700.0
2014-04-09 11:00:00,84.81,84.82,84.79,84.81,7300.0,65.9506,65.9584,65.935,65.9506,7300.0
2014-04-09 11:05:00,84.82,84.82,84.78,84.8,44300.0,65.9584,65.9584,65.9273,65.9428,44300.0
2014-04-09 11:10:00,84.8,84.87,84.78,84.86,8800.0,65.9428,65.9972,65.9273,65.9895,8800.0
2014-04-09 11:15:00,84.85,84.99,84.85,84.97,9700.0,65.9817,66.0906,65.9817,66.075,9700.0
2014-04-09 11:20:00,84.95,84.95,84.83,84.83,39300.0,66.0595,66.0595,65.9661,65.9661,39300.0
2014-04-09 11:25:00,84.82,84.93,84.81,84.92,15400.0,65.9584,66.0439,65.9506,66.0361,15400.0
2014-04-09 11:30:00,84.92,84.94,84.91,84.94,6900.0,66.0361,66.0517,66.0284,66.0517,6900.0
2014-04-09 11:35:00,84.94,85.02,84.94,85.02,11500.0,66.0517,66.1139,66.0517,66.1139,11500.0
2014-04-09 11:40:00,85.03,85.08,85.03,85.08,9800.0,66.1217,66.1605,66.1217,66.1605,9800.0
2014-04-09 11:45:00,85.08,85.21,85.08,85.18,30200.0,66.1605,66.2616,66.1605,66.2383,30200.0
2014-04-09 11:50:00,85.19,85.28,85.18,85.25,30000.0,66.2461,66.3161,66.2383,66.2927,30000.0
2014-04-09 11:55:00,85.26,85.28,85.24,85.26,10700.0,66.3005,66.3161,66.285,66.3005,10700.0
2014-04-09 12:00:00,85.27,85.3,85.25,85.25,7500.0,66.3083,66.3316,66.2927,66.2927,7500.0
2014-04-09 12:05:00,85.25,85.31,85.25,85.31,15700.0,66.2927,66.3394,66.2927,66.3394,15700.0
2014-04-09 12:10:00,85.31,85.36,85.3,85.34,12500.0,66.3394,66.3783,66.3316,66.3627,12500.0
2014-04-09 12:15:00,85.33,85.38,85.33,85.38,19400.0,66.355,66.3938,66.355,66.3938,19400.0
2014-04-09 12:20:00,85.38,85.45,85.38,85.45,10900.0,66.3938,66.4483,66.3938,66.4483,10900.0
2014-04-09 12:25:00,85.45,85.51,85.44,85.5,23700.0,66.4483,66.4949,66.4405,66.4872,23700.0
2014-04-09 12:30:00,85.49,85.55,85.49,85.53,13900.0,66.4794,66.526,66.4794,66.5105,13900.0
2014-04-09 12:35:00,85.54,85.55,85.48,85.48,49700.0,66.5183,66.526,66.4716,66.4716,49700.0
2014-04-09 12:40:00,85.48,85.51,85.47,85.47,11400.0,66.4716,66.4949,66.4638,66.4638,11400.0
2014-04-09 12:45:00,85.47,85.55,85.47,85.54,10200.0,66.4638,66.526,66.4638,66.5183,10200.0
2014-04-09 12:50:00,85.54,85.58,85.53,85.53,13400.0,66.5183,66.5494,66.5105,66.5105,13400.0
2014-04-09 12:55:00,85.53,85.55,85.52,85.53,12300.0,66.5105,66.526,66.5027,66.5105,12300.0
2014-04-09 13:00:00,85.53,85.56,85.52,85.55,13000.0,66.5105,66.5338,66.5027,66.526,13000.0
2014-04-09 13:05:00,85.55,85.55,85.51,85.51,10100.0,66.526,66.526,66.4949,66.4949,10100.0
2014-04-09 13:10:00,85.52,85.54,85.51,85.53,19400.0,66.5027,66.5183,66.4949,66.5105,19400.0
2014-04-09 13:15:00,85.53,85.53,85.46,85.49,30600.0,66.5105,66.5105,66.456,66.4794,30600.0
2014-04-09 13:20:00,85.49,85.5,85.43,85.45,9600.0,66.4794,66.4872,66.4327,66.4483,9600.0
2014-04-09 13:25:00,85.45,85.46,85.39,85.4,8000.0,66.4483,66.456,66.4016,66.4094,8000.0
2014-04-09 13:30:00,85.39,85.42,85.38,85.38,39800.0,66.4016,66.4249,66.3938,66.3938,39800.0
2014-04-09 13:35:00,85.38,85.4,85.37,85.4,12300.0,66.3938,66.4094,66.3861,66.4094,12300.0
2014-04-09 13:40:00,85.4,85.43,85.4,85.42,63700.0,66.4094,66.4327,66.4094,66.4249,63700.0
2014-04-09 13:45:00,85.42,85.45,85.39,85.44,32000.0,66.4249,66.4483,66.4016,66.4405,32000.0
2014-04-09 13:50:00,85.43,85.45,85.39,85.4,23400.0,66.4327,66.4483,66.4016,66.4094,23400.0
2014-04-09 13:55:00,85.4,85.41,85.38,85.4,11000.0,66.4094,66.4172,66.3938,66.4094,11000.0
2014-04-09 14:00:00,85.4,85.5,85.4,85.48,29800.0,66.4094,66.4872,66.4094,66.4716,29800.0
2014-04-09 14:05:00,85.48,85.55,85.48,85.53,13500.0,66.4716,66.526,66.4716,66.5105,13500.0
2014-04-09 14:10:00,85.53,85.61,85.5,85.55,18700.0,66.5105,66.5727,66.4872,66.526,18700.0
2014-04-09 14:15:00,85.55,85.63,85.53,85.59,13700.0,66.526,66.5882,66.5105,66.5571,13700.0
2014-04-09 14:20:00,85.6,85.7,85.6,85.7,14900.0,66.5649,66.6427,66.5649,66.6427,14900.0
2014-04-09 14:25:00,85.69,85.73,85.66,85.69,11400.0,66.6349,66.666,66.6116,66.6349,11400.0
2014-04-09 14:30:00,85.69,85.71,85.59,85.6,15000.0,66.6349,66.6505,66.5571,66.5649,15000.0
2014-04-09 14:35:00,85.62,85.65,85.58,85.59,18100.0,66.5805,66.6038,66.5494,66.5571,18100.0
2014-04-09 14:40:00,85.59,85.59,85.5,85.58,32700.0,66.5571,66.5571,66.4872,66.5494,32700.0
2014-04-09 14:45:00,85.59,85.6,85.53,85.53,5700.0,66.5571,66.5649,66.5105,66.5105,5700.0
2014-04-09 14:50:00,85.54,85.58,85.54,85.54,4000.0,66.5183,66.5494,66.5183,66.5183,4000.0
2014-04-09 14:55:00,85.54,85.56,85.51,85.55,16000.0,66.5183,66.5338,66.4949,66.526,16000.0
2014-04-09 15:00:00,85.54,85.54,85.51,85.53,9400.0,66.5183,66.5183,66.4949,66.5105,9400.0
2014-04-09 15:05:00,85.52,85.6,85.52,85.59,44600.0,66.5027,66.5649,66.5027,66.5571,44600.0
2014-04-09 15:10:00,85.6,85.6,85.56,85.6,9700.0,66.5649,66.5649,66.5338,66.5649,9700.0
2014-04-09 15:15:00,85.59,85.63,85.59,85.63,38000.0,66.5571,66.5882,66.5571,66.5882,38000.0
2014-04-09 15:20:00,85.62,85.67,85.57,85.57,30700.0,66.5805,66.6193,66.5416,66.5416,30700.0
2014-04-09 15:25:00,85.58,85.58,85.53,85.54,11100.0,66.5494,66.5494,66.5105,66.5183,11100.0
2014-04-09 15:30:00,85.54,85.61,85.53,85.61,14700.0,66.5183,66.5727,66.5105,66.5727,14700.0
2014-04-09 15:35:00,85.61,85.71,85.59,85.71,117200.0,66.5727,66.6505,66.5571,66.6505,117200.0
2014-04-09 15:40:00,85.71,85.82,85.7,85.82,28900.0,66.6505,66.736,66.6427,66.736,28900.0
2014-04-09 15:45:00,85.81,85.81,85.64,85.67,70400.0,66.7282,66.7282,66.596,66.6193,70400.0
2014-04-09 15:50:00,85.69,85.74,85.69,85.73,54000.0,66.6349,66.6738,66.6349,66.666,54000.0
2014-04-09 15:55:00,85.72,85.83,85.72,85.82,141900.0,66.6582,66.7438,66.6582,66.736,141900.0
2014-04-10 09:30:00,85.7,85.85,85.59,85.84,54400.0,66.6427,66.7593,66.5571,66.7515,54400.0
2014-04-10 09:35:00,85.8,85.94,85.65,85.86,32000.0,66.7204,66.8293,66.6038,66.7671,32000.0
2014-04-10 09:40:00,85.9,86.12,85.89,86.09,13100.0,66.7982,66.9693,66.7904,66.946,13100.0
2014-04-10 09:45:00,86.14,86.32,86.05,86.05,21800.0,66.9848,67.1248,66.9148,66.9148,21800.0
2014-04-10 09:50:00,86.07,86.08,85.94,86.02,12300.0,66.9304,66.9382,66.8293,66.8915,12300.0
2014-04-10 09:55:00,86.02,86.07,85.98,86.05,9800.0,66.8915,66.9304,66.8604,66.9148,9800.0
2014-04-10 10:00:00,86.05,86.05,85.91,85.94,8500.0,66.9148,66.9148,66.806,66.8293,8500.0
2014-04-10 10:05:00,85.95,86.04,85.93,85.97,19300.0,66.8371,66.9071,66.8215,66.8526,19300.0
2014-04-10 10:10:00,85.99,86.07,85.98,86.0,14300.0,66.8682,66.9304,66.8604,66.876,14300.0
2014-04-10 10:15:00,86.0,86.13,85.99,86.05,10400.0,66.876,66.9771,66.8682,66.9148,10400.0
2014-04-10 10:20:00,86.05,86.16,86.05,86.12,10300.0,66.9148,67.0004,66.9148,66.9693,10300.0
2014-04-10 10:25:00,86.09,86.12,86.05,86.1,20200.0,66.946,66.9693,66.9148,66.9537,20200.0
2014-04-10 10:30:00,86.1,86.1,85.99,86.02,25000.0,66.9537,66.9537,66.8682,66.8915,25000.0
2014-04-10 10:35:00,86.02,86.04,85.94,85.98,10400.0,66.8915,66.9071,66.8293,66.8604,10400.0
2014-04-10 10:40:00,85.97,86.01,85.93,85.98,11400.0,66.8526,66.8837,66.8215,66.8604,11400.0
2014-04-10 10:45:00,85.98,85.98,85.79,85.81,16100.0,66.8604,66.8604,66.7127,66.7282,16100.0
2014-04-10 10:50:00,85.81,85.88,85.79,85.87,11500.0,66.7282,66.7827,66.7127,66.7749,11500.0
2014-04-10 10:55:00,85.87,85.88,85.72,85.72,10800.0,66.7749,66.7827,66.6582,66.6582,10800.0
2014-04-10 11:00:00,85.72,85.73,85.6,85.61,27600.0,66.6582,66.666,66.5649,66.5727,27600.0
2014-04-10 11:05:00,85.61,85.62,85.51,85.58,15100.0,66.5727,66.5805,66.4949,66.5494,15100.0
2014-04-10 11:10:00,85.58,85.61,85.51,85.59,13000.0,66.5494,66.5727,66.4949,66.5571,13000.0
2014-04-10 11:15:00,85.59,85.62,85.55,85.56,18300.0,66.5571,66.5805,66.526,66.5338,18300.0
2014-04-10 11:20:00,85.54,85.65,85.54,85.61,8600.0,66.5183,66.6038,66.5183,66.5727,8600.0
2014-04-10 11:25:00,85.61,85.64,85.52,85.52,11300.0,66.5727,66.596,66.5027,66.5027,11300.0
2014-04-10 11:30:00,85.52,85.52,85.47,85.48,52300.0,66.5027,66.5027,66.4638,66.4716,52300.0
2014-04-10 11:35:00,85.48,85.52,85.48,85.5,16200.0,66.4716,66.5027,66.4716,66.4872,16200.0
2014-04-10 11:40:00,85.5,85.52,85.49,85.5,16100.0,66.4872,66.5027,66.4794,66.4872,16100.0
2014-04-10 11:45:00,85.51,85.51,85.46,85.5,19600.0,66.4949,66.4949,66.456,66.4872,19600.0
2014-04-10 11:50:00,85.51,85.58,85.49,85.55,22000.0,66.4949,66.5494,66.4794,66.526,22000.0
2014-04-10 11:55:00,85.55,85.56,85.49,85.52,8500.0,66.526,66.5338,66.4794,66.5027,8500.0
2014-04-10 12:00:00,85.52,85.57,85.25,85.29,28900.0,66.5027,66.5416,66.2927,66.3239,28900.0
2014-04-10 12:05:00,85.31,85.33,85.22,85.23,8500.0,66.3394,66.355,66.2694,66.2772,8500.0
2014-04-10 12:10:00,85.22,85.22,85.05,85.13,24500.0,66.2694,66.2694,66.1372,66.1994,24500.0
2014-04-10 12:15:00,85.13,85.16,85.05,85.13,15100.0,66.1994,66.2228,66.1372,66.1994,15100.0
2014-04-10 12:20:00,85.16,85.18,85.06,85.1,22300.0,66.2228,66.2383,66.145,66.1761,22300.0
2014-04-10 12:25:00,85.12,85.24,85.12,85.21,15100.0,66.1917,66.285,66.1917,66.2616,15100.0
2014-04-10 12:30:00,85.23,85.3,85.22,85.26,14700.0,66.2772,66.3316,66.2694,66.3005,14700.0
2014-04-10 12:35:00,85.27,85.29,85.2,85.21,10200.0,66.3083,66.3239,66.2539,66.2616,10200.0
2014-04-10 12:40:00,85.2,85.22,85.08,85.09,15500.0,66.2539,66.2694,66.1605,66.1683,15500.0
2014-04-10 12:45:00,85.09,85.17,85.09,85.17,12200.0,66.1683,66.2305,66.1683,66.2305,12200.0
2014-04-10 12:50:00,85.17,85.22,85.14,85.19,9500.0,66.2305,66.2694,66.2072,66.2461,9500.0
2014-04-10 12:55:00,85.18,85.2,85.11,85.12,8500.0,66.2383,66.2539,66.1839,66.1917,8500.0
2014-04-10 13:00:00,85.13,85.14,85.09,85.14,11900.0,66.1994,66.2072,66.1683,66.2072,11900.0
2014-04-10 13:05:00,85.15,85.24,85.15,85.24,10400.0,66.215,66.285,66.215,66.285,10400.0
2014-04-10 13:10:00,85.24,85.26,85.18,85.18,10900.0,66.285,66.3005,66.2383,66.2383,10900.0
2014-04-10 13:15:00,85.16,85.16,85.02,85.02,11400.0,66.2228,66.2228,66.1139,66.1139,11400.0
2014-04-10 13:20:00,85.0,85.05,84.95,84.97,21800.0,66.0983,66.1372,66.0595,66.075,21800.0
2014-04-10 13:25:00,84.99,84.99,84.92,84.99,15400.0,66.0906,66.0906,66.0361,66.0906,15400.0
2014-04-10 13:30:00,84.98,85.03,84.98,85.01,8400.0,66.0828,66.1217,66.0828,66.1061,8400.0
2014-04-10 13:35:00,85.01,85.02,84.94,85.0,10700.0,66.1061,66.1139,66.0517,66.0983,10700.0
2014-04-10 13:40:00,84.99,85.07,84.98,85.06,16300.0,66.0906,66.1528,66.0828,66.145,16300.0
2014-04-10 13:45:00,85.08,85.1,85.06,85.09,9900.0,66.1605,66.1761,66.145,66.1683,9900.0
2014-04-10 13:50:00,85.08,85.1,85.05,85.1,10900.0,66.1605,66.1761,66.1372,66.1761,10900.0
2014-04-10 13:55:00,85.11,85.16,85.1,85.16,11200.0,66.1839,66.2228,66.1761,66.2228,11200.0
2014-04-10 14:00:00,85.16,85.22,85.13,85.22,21000.0,66.2228,66.2694,66.1994,66.2694,21000.0
2014-04-10 14:05:00,85.22,85.31,85.22,85.24,20300.0,66.2694,66.3394,66.2694,66.285,20300.0
2014-04-10 14:10:00,85.24,85.36,85.24,85.36,13400.0,66.285,66.3783,66.285,66.3783,13400.0
2014-04-10 14:15:00,85.35,85.36,85.31,85.33,11200.0,66.3705,66.3783,66.3394,66.355,11200.0
2014-04-10 14:20:00,85.33,85.33,85.29,85.3,14000.0,66.355,66.355,66.3239,66.3316,14000.0
2014-04-10 14:25:00,85.31,85.31,85.25,85.28,32000.0,66.3394,66.3394,66.2927,66.3161,32000.0
2014-04-10 14:30:00,85.27,85.29,85.25,85.28,18800.0,66.3083,66.3239,66.2927,66.3161,18800.0
2014-04-10 14:35:00,85.28,85.29,85.23,85.25,17800.0,66.3161,66.3239,66.2772,66.2927,17800.0
2014-04-10 14:40:00,85.25,85.3,85.23,85.25,41900.0,66.2927,66.3316,66.2772,66.2927,41900.0
2014-04-10 14:45:00,85.24,85.26,85.2,85.21,47600.0,66.285,66.3005,66.2539,66.2616,47600.0
2014-04-10 14:50:00,85.22,85.23,85.19,85.21,19400.0,66.2694,66.2772,66.2461,66.2616,19400.0
2014-04-10 14:55:00,85.21,85.23,85.16,85.19,19600.0,66.2616,66.2772,66.2228,66.2461,19600.0
2014-04-10 15:00:00,85.18,85.18,85.04,85.07,40800.0,66.2383,66.2383,66.1294,66.1528,40800.0
2014-04-10 15:05:00,85.06,85.11,84.99,85.0,86900.0,66.145,66.1839,66.0906,66.0983,86900.0
2014-04-10 15:10:00,85.0,85.08,84.99,85.05,16700.0,66.0983,66.1605,66.0906,66.1372,16700.0
2014-04-10 15:15:00,85.06,85.09,85.01,85.09,19800.0,66.145,66.1683,66.1061,66.1683,19800.0
2014-04-10 15:20:00,85.07,85.1,84.97,84.98,36000.0,66.1528,66.1761,66.075,66.0828,36000.0
2014-04-10 15:25:00,84.98,85.02,84.96,84.96,16600.0,66.0828,66.1139,66.0672,66.0672,16600.0
2014-04-10 15:30:00,84.97,85.03,84.93,84.99,27000.0,66.075,66.1217,66.0439,66.0906,27000.0
2014-04-10 15:35:00,85.0,85.09,84.98,85.01,34500.0,66.0983,66.1683,66.0828,66.1061,34500.0
2014-04-10 15:40:00,85.01,85.12,84.97,85.12,33800.0,66.1061,66.1917,66.075,66.1917,33800.0
2014-04-10 15:45:00,85.11,85.15,85.06,85.13,41600.0,66.1839,66.215,66.145,66.1994,41600.0
2014-04-10 15:50:00,85.13,85.16,85.11,85.15,79300.0,66.1994,66.2228,66.1839,66.215,79300.0
2014-04-10 15:55:00,85.15,85.16,84.99,85.0,144300.0,66.215,66.2228,66.0906,66.0983,144300.0
2014-04-11 09:30:00,84.91,85.31,84.91,85.1,85000.0,66.0284,66.3394,66.0284,66.1761,85000.0
2014-04-11 09:35:00,85.11,85.19,85.01,85.18,22200.0,66.1839,66.2461,66.1061,66.2383,22200.0
2014-04-11 09:40:00,85.19,85.27,84.95,85.01,32300.0,66.2461,66.3083,66.0595,66.1061,32300.0
2014-04-11 09:45:00,84.99,85.04,84.86,84.98,26600.0,66.0906,66.1294,65.9895,66.0828,26600.0
2014-04-11 09:50:00,84.99,85.11,84.97,85.08,21700.0,66.0906,66.1839,66.075,66.1605,21700.0
2014-04-11 09:55:00,85.09,85.09,84.9,84.95,26000.0,66.1683,66.1683,66.0206,66.0595,26000.0
2014-04-11 10:00:00,84.94,85.04,84.91,84.91,30300.0,66.0517,66.1294,66.0284,66.0284,30300.0
2014-04-11 10:05:00,84.93,84.96,84.9,84.96,16900.0,66.0439,66.0672,66.0206,66.0672,16900.0
2014-04-11 10:10:00,84.98,85.04,84.91,84.95,21700.0,66.0828,66.1294,66.0284,66.0595,21700.0
2014-04-11 10:15:00,84.95,85.03,84.91,84.99,17200.0,66.0595,66.1217,66.0284,66.0906,17200.0
2014-04-11 10:20:00,84.99,85.04,84.92,85.02,31100.0,66.0906,66.1294,66.0361,66.1139,31100.0
2014-04-11 10:25:00,85.04,85.04,84.94,84.98,15900.0,66.1294,66.1294,66.0517,66.0828,15900.0
2014-04-11 10:30:00,84.98,85.06,84.98,85.0,21700.0,66.0828,66.145,66.0828,66.0983,21700.0
2014-04-11 10:35:00,85.01,85.03,84.89,84.89,13700.0,66.1061,66.1217,66.0128,66.0128,13700.0
2014-04-11 10:40:00,84.89,85.02,84.89,85.01,16600.0,66.0128,66.1139,66.0128,66.1061,16600.0
2014-04-11 10:45:00,85.0,85.07,84.92,85.04,20600.0,66.0983,66.1528,66.0361,66.1294,20600.0
2014-04-11 10:50:00,85.03,85.08,85.01,85.02,44500.0,66.1217,66.1605,66.1061,66.1139,44500.0
2014-04-11 10:55:00,85.02,85.06,84.98,85.02,28900.0,66.1139,66.145,66.0828,66.1139,28900.0
2014-04-11 11:00:00,85.04,85.12,85.03,85.1,12500.0,66.1294,66.1917,66.1217,66.1761,12500.0
2014-04-11 11:05:00,85.09,85.2,85.09,85.12,18300.0,66.1683,66.2539,66.1683,66.1917,18300.0
2014-04-11 11:10:00,85.11,85.25,85.11,85.22,12800.0,66.1839,66.2927,66.1839,66.2694,12800.0
2014-04-11 11:15:00,85.24,85.3,85.22,85.25,11100.0,66.285,66.3316,66.2694,66.2927,11100.0
2014-04-11 11:20:00,85.25,85.26,85.14,85.15,11100.0,66.2927,66.3005,66.2072,66.215,11100.0
2014-04-11 11:25:00,85.16,85.16,85.04,85.06,8100.0,66.2228,66.2228,66.1294,66.145,8100.0
2014-04-11 11:30:00,85.06,85.08,85.01,85.05,8500.0,66.145,66.1605,66.1061,66.1372,8500.0
2014-04-11 11:35:00,85.06,85.08,84.96,85.01,16900.0,66.145,66.1605,66.0672,66.1061,16900.0
2014-04-11 11:40:00,85.0,85.03,84.98,85.0,10100.0,66.0983,66.1217,66.0828,66.0983,10100.0
2014-04-11 11:45:00,85.0,85.03,84.97,84.97,12600.0,66.0983,66.1217,66.075,66.075,12600.0
2014-04-11 11:50:00,84.98,84.98,84.94,84.94,9500.0,66.0828,66.0828,66.0517,66.0517,9500.0
2014-04-11 11:55:00,84.94,85.06,84.94,85.06,8700.0,66.0517,66.145,66.0517,66.145,8700.0
2014-04-11 12:00:00,85.07,85.17,85.06,85.14,8700.0,66.1528,66.2305,66.145,66.2072,8700.0
2014-04-11 12:05:00,85.15,85.16,85.07,85.09,13900.0,66.215,66.2228,66.1528,66.1683,13900.0
2014-04-11 12:10:00,85.09,85.09,84.99,85.0,13300.0,66.1683,66.1683,66.0906,66.0983,13300.0
2014-04-11 12:15:00,85.0,85.03,84.99,84.99,15100.0,66.0983,66.1217,66.0906,66.0906,15100.0
2014-04-11 12:20:00,84.99,85.01,84.93,84.95,9000.0,66.0906,66.1061,66.0439,66.0595,9000.0
2014-04-11 12:25:00,84.95,85.02,84.92,85.0,11900.0,66.0595,66.1139,66.0361,66.0983,11900.0
2014-04-11 12:30:00,85.02,85.05,85.0,85.02,9700.0,66.1139,66.1372,66.0983,66.1139,9700.0
2014-04-11 12:35:00,85.0,85.06,85.0,85.05,5400.0,66.0983,66.145,66.0983,66.1372,5400.0
2014-04-11 12:40:00,85.05,85.16,85.05,85.14,9700.0,66.1372,66.2228,66.1372,66.2072,9700.0
2014-04-11 12:45:00,85.12,85.15,85.11,85.12,4600.0,66.1917,66.215,66.1839,66.1917,4600.0
2014-04-11 12:50:00,85.13,85.15,85.08,85.09,8400.0,66.1994,66.215,66.1605,66.1683,8400.0
2014-04-11 12:55:00,85.09,85.16,85.09,85.15,4400.0,66.1683,66.2228,66.1683,66.215,4400.0
2014-04-11 13:00:00,85.16,85.19,85.14,85.14,10100.0,66.2228,66.2461,66.2072,66.2072,10100.0
2014-04-11 13:05:00,85.14,85.14,85.04,85.1,10300.0,66.2072,66.2072,66.1294,66.1761,10300.0
2014-04-11 13:10:00,85.09,85.12,85.08,85.08,10800.0,66.1683,66.1917,66.1605,66.1605,10800.0
2014-04-11 13:15:00,85.09,85.12,85.06,85.11,8200.0,66.1683,66.1917,66.145,66.1839,8200.0
2014-04-11 13:20:00,85.11,85.15,85.1,85.11,7200.0,66.1839,66.215,66.1761,66.1839,7200.0
2014-04-11 13:25:00,85.12,85.15,85.09,85.15,10300.0,66.1917,66.215,66.1683,66.215,10300.0
2014-04-11 13:30:00,85.13,85.15,85.07,85.15,11500.0,66.1994,66.215,66.1528,66.215,11500.0
2014-04-11 13:35:00,85.16,85.17,85.13,85.17,12200.0,66.2228,66.2305,66.1994,66.2305,12200.0
2014-04-11 13:40:00,85.17,85.31,85.17,85.29,15400.0,66.2305,66.3394,66.2305,66.3239,15400.0
2014-04-11 13:45:00,85.28,85.38,85.27,85.36,18800.0,66.3161,66.3938,66.3083,66.3783,18800.0
2014-04-11 13:50:00,85.35,85.35,85.28,85.31,10500.0,66.3705,66.3705,66.3161,66.3394,10500.0
2014-04-11 13:55:00,85.3,85.34,85.29,85.33,19700.0,66.3316,66.3627,66.3239,66.355,19700.0
2014-04-11 14:00:00,85.33,85.46,85.33,85.42,27400.0,66.355,66.456,66.355,66.4249,27400.0
2014-04-11 14:05:00,85.43,85.43,85.34,85.34,11700.0,66.4327,66.4327,66.3627,66.3627,11700.0
2014-04-11 14:10:00,85.34,85.35,85.31,85.31,15800.0,66.3627,66.3705,66.3394,66.3394,15800.0
2014-04-11 14:15:00,85.31,85.33,85.28,85.31,10400.0,66.3394,66.355,66.3161,66.3394,10400.0
2014-04-11 14:20:00,85.33,85.34,85.27,85.32,14500.0,66.355,66.3627,66.3083,66.3472,14500.0
2014-04-11 14:25:00,85.32,85.36,85.21,85.28,22100.0,66.3472,66.3783,66.2616,66.3161,22100.0
2014-04-11 14:30:00,85.27,85.27,85.19,85.22,14000.0,66.3083,66.3083,66.2461,66.2694,14000.0
2014-04-11 14:35:00,85.23,85.27,85.21,85.26,19400.0,66.2772,66.3083,66.2616,66.3005,19400.0
2014-04-11 14:40:00,85.26,85.3,85.24,85.26,17400.0,66.3005,66.3316,66.285,66.3005,17400.0
2014-04-11 14:45:00,85.26,85.26,85.19,85.25,20800.0,66.3005,66.3005,66.2461,66.2927,20800.0
2014-04-11 14:50:00,85.25,85.31,85.2,85.31,20100.0,66.2927,66.3394,66.2539,66.3394,20100.0
2014-04-11 14:55:00,85.31,85.33,85.29,85.31,19400.0,66.3394,66.355,66.3239,66.3394,19400.0
2014-04-11 15:00:00,85.31,85.32,85.26,85.31,25200.0,66.3394,66.3472,66.3005,66.3394,25200.0
2014-04-11 15:05:00,85.31,85.47,85.3,85.47,21400.0,66.3394,66.4638,66.3316,66.4638,21400.0
2014-04-11 15:10:00,85.47,85.47,85.37,85.42,23100.0,66.4638,66.4638,66.3861,66.4249,23100.0
2014-04-11 15:15:00,85.43,85.5,85.42,85.5,18200.0,66.4327,66.4872,66.4249,66.4872,18200.0
2014-04-11 15:20:00,85.5,85.62,85.49,85.61,23300.0,66.4872,66.5805,66.4794,66.5727,23300.0
2014-04-11 15:25:00,85.61,85.62,85.55,85.59,28700.0,66.5727,66.5805,66.526,66.5571,28700.0
2014-04-11 15:30:00,85.59,85.59,85.41,85.44,26400.0,66.5571,66.5571,66.4172,66.4405,26400.0
2014-04-11 15:35:00,85.45,85.45,85.38,85.4,29700.0,66.4483,66.4483,66.3938,66.4094,29700.0
2014-04-11 15:40:00,85.4,85.46,85.37,85.37,35100.0,66.4094,66.456,66.3861,66.3861,35100.0
2014-04-11 15:45:00,85.36,85.4,85.31,85.39,56000.0,66.3783,66.4094,66.3394,66.4016,56000.0
2014-04-11 15:50:00,85.38,85.39,85.23,85.28,70900.0,66.3938,66.4016,66.2772,66.3161,70900.0
2014-04-11 15:55:00,85.27,85.37,85.27,85.3,127200.0,66.3083,66.3861,66.3083,66.3316,127200.0
2014-04-14 09:30:00,85.8,85.95,85.41,85.51,64300.0,66.7204,66.8371,66.4172,66.4949,64300.0
2014-04-14 09:35:00,85.5,85.68,85.37,85.52,40800.0,66.4872,66.6271,66.3861,66.5027,40800.0
2014-04-14 09:40:00,85.52,85.56,85.36,85.41,26400.0,66.5027,66.5338,66.3783,66.4172,26400.0
2014-04-14 09:45:00,85.4,85.48,85.12,85.17,41400.0,66.4094,66.4716,66.1917,66.2305,41400.0
2014-04-14 09:50:00,85.19,85.25,85.06,85.07,30800.0,66.2461,66.2927,66.145,66.1528,30800.0
2014-04-14 09:55:00,85.07,85.2,85.03,85.15,19800.0,66.1528,66.2539,66.1217,66.215,19800.0
2014-04-14 10:00:00,85.16,85.2,85.09,85.14,10900.0,66.2228,66.2539,66.1683,66.2072,10900.0
2014-04-14 10:05:00,85.13,85.27,85.1,85.15,18800.0,66.1994,66.3083,66.1761,66.215,18800.0
2014-04-14 10:10:00,85.19,85.19,85.09,85.09,9300.0,66.2461,66.2461,66.1683,66.1683,9300.0
2014-04-14 10:15:00,85.1,85.13,85.08,85.12,6700.0,66.1761,66.1994,66.1605,66.1917,6700.0
2014-04-14 10:20:00,85.11,85.16,85.08,85.14,16000.0,66.1839,66.2228,66.1605,66.2072,16000.0
2014-04-14 10:25:00,85.12,85.14,85.02,85.02,10600.0,66.1917,66.2072,66.1139,66.1139,10600.0
2014-04-14 10:30:00,85.02,85.1,85.01,85.05,11000.0,66.1139,66.1761,66.1061,66.1372,11000.0
2014-04-14 10:35:00,85.07,85.75,84.93,84.94,942000.0,66.1528,66.6816,66.0439,66.0517,942000.0
2014-04-14 10:40:00,84.96,85.01,84.91,84.97,45700.0,66.0672,66.1061,66.0284,66.075,45700.0
2014-04-14 10:45:00,84.97,84.98,84.84,84.87,34600.0,66.075,66.0828,65.9739,65.9972,34600.0
2014-04-14 10:50:00,84.85,84.9,84.85,84.87,20700.0,65.9817,66.0206,65.9817,65.9972,20700.0
2014-04-14 10:55:00,84.87,84.91,84.86,84.89,25800.0,65.9972,66.0284,65.9895,66.0128,25800.0
2014-04-14 11:00:00,84.89,84.99,84.88,84.97,40800.0,66.0128,66.0906,66.005,66.075,40800.0
2014-04-14 11:05:00,84.97,84.99,84.92,84.95,38500.0,66.075,66.0906,66.0361,66.0595,38500.0
2014-04-14 11:10:00,84.96,84.98,84.89,84.92,33900.0,66.0672,66.0828,66.0128,66.0361,33900.0
2014-04-14 11:15:00,84.93,84.95,84.92,84.92,11400.0,66.0439,66.0595,66.0361,66.0361,11400.0
2014-04-14 11:20:00,84.92,84.95,84.91,84.92,11500.0,66.0361,66.0595,66.0284,66.0361,11500.0
2014-04-14 11:25:00,84.92,84.96,84.92,84.93,6800.0,66.0361,66.0672,66.0361,66.0439,6800.0
2014-04-14 11:30:00,84.95,85.04,84.94,85.02,9600.0,66.0595,66.1294,66.0517,66.1139,9600.0
2014-04-14 11:35:00,85.01,85.04,85.01,85.04,6300.0,66.1061,66.1294,66.1061,66.1294,6300.0
2014-04-14 11:40:00,85.05,85.11,85.04,85.11,8600.0,66.1372,66.1839,66.1294,66.1839,8600.0
2014-04-14 11:45:00,85.11,85.14,85.1,85.11,16900.0,66.1839,66.2072,66.1761,66.1839,16900.0
2014-04-14 11:50:00,85.12,85.15,85.12,85.14,6100.0,66.1917,66.215,66.1917,66.2072,6100.0
2014-04-14 11:55:00,85.13,85.19,85.08,85.1,11200.0,66.1994,66.2461,66.1605,66.1761,11200.0
2014-04-14 12:00:00,85.11,85.12,85.09,85.1,6300.0,66.1839,66.1917,66.1683,66.1761,6300.0
2014-04-14 12:05:00,85.12,85.17,85.12,85.15,5700.0,66.1917,66.2305,66.1917,66.215,5700.0
2014-04-14 12:10:00,85.14,85.17,85.08,85.11,13000.0,66.2072,66.2305,66.1605,66.1839,13000.0
2014-04-14 12:15:00,85.11,85.12,85.08,85.1,6800.0,66.1839,66.1917,66.1605,66.1761,6800.0
2014-04-14 12:20:00,85.1,85.12,85.09,85.1,5600.0,66.1761,66.1917,66.1683,66.1761,5600.0
2014-04-14 12:25:00,85.11,85.19,85.1,85.19,8500.0,66.1839,66.2461,66.1761,66.2461,8500.0
2014-04-14 12:30:00,85.19,85.24,85.19,85.22,9900.0,66.2461,66.285,66.2461,66.2694,9900.0
2014-04-14 12:35:00,85.21,85.28,85.2,85.27,11200.0,66.2616,66.3161,66.2539,66.3083,11200.0
2014-04-14 12:40:00,85.27,85.33,85.25,85.33,13100.0,66.3083,66.355,66.2927,66.355,13100.0
2014-04-14 12:45:00,85.33,85.33,85.3,85.33,9200.0,66.355,66.355,66.3316,66.355,9200.0
2014-04-14 12:50:00,85.33,85.39,85.32,85.39,5200.0,66.355,66.4016,66.3472,66.4016,5200.0
2014-04-14 12:55:00,85.39,85.42,85.36,85.37,13200.0,66.4016,66.4249,66.3783,66.3861,13200.0
2014-04-14 13:00:00,85.37,85.39,85.37,85.38,7500.0,66.3861,66.4016,66.3861,66.3938,7500.0
2014-04-14 13:05:00,85.38,85.39,85.37,85.37,7300.0,66.3938,66.4016,66.3861,66.3861,7300.0
2014-04-14 13:10:00,85.36,85.42,85.36,85.39,11900.0,66.3783,66.4249,66.3783,66.4016,11900.0
2014-04-14 13:15:00,85.39,85.45,85.36,85.4,15800.0,66.4016,66.4483,66.3783,66.4094,15800.0
2014-04-14 13:20:00,85.41,85.48,85.41,85.48,14700.0,66.4172,66.4716,66.4172,66.4716,14700.0
2014-04-14 13:25:00,85.47,85.5,85.44,85.44,12600.0,66.4638,66.4872,66.4405,66.4405,12600.0
2014-04-14 13:30:00,85.44,85.46,85.44,85.45,16100.0,66.4405,66.456,66.4405,66.4483,16100.0
2014-04-14 13:35:00,85.45,85.57,85.45,85.57,10700.0,66.4483,66.5416,66.4483,66.5416,10700.0
2014-04-14 13:40:00,85.57,85.57,85.49,85.49,17800.0,66.5416,66.5416,66.4794,66.4794,17800.0
2014-04-14 13:45:00,85.5,85.51,85.42,85.42,12900.0,66.4872,66.4949,66.4249,66.4249,12900.0
2014-04-14 13:50:00,85.42,85.42,85.37,85.38,8900.0,66.4249,66.4249,66.3861,66.3938,8900.0
2014-04-14 13:55:00,85.38,85.38,85.35,85.35,14100.0,66.3938,66.3938,66.3705,66.3705,14100.0
2014-04-14 14:00:00,85.35,85.46,85.34,85.41,27100.0,66.3705,66.456,66.3627,66.4172,27100.0
2014-04-14 14:05:00,85.41,85.5,85.41,85.48,13300.0,66.4172,66.4872,66.4172,66.4716,13300.0
2014-04-14 14:10:00,85.48,85.48,85.43,85.43,14900.0,66.4716,66.4716,66.4327,66.4327,14900.0
2014-04-14 14:15:00,85.43,85.44,85.37,85.38,12300.0,66.4327,66.4405,66.3861,66.3938,12300.0
2014-04-14 14:20:00,85.37,85.38,85.28,85.29,17600.0,66.3861,66.3938,66.3161,66.3239,17600.0
2014-04-14 14:25:00,85.29,85.31,85.23,85.26,14100.0,66.3239,66.3394,66.2772,66.3005,14100.0
2014-04-14 14:30:00,85.25,85.25,85.21,85.22,16000.0,66.2927,66.2927,66.2616,66.2694,16000.0
2014-04-14 14:35:00,85.22,85.22,85.17,85.18,19100.0,66.2694,66.2694,66.2305,66.2383,19100.0
2014-04-14 14:40:00,85.17,85.18,85.14,85.17,15600.0,66.2305,66.2383,66.2072,66.2305,15600.0
2014-04-14 14:45:00,85.18,85.23,85.17,85.23,20700.0,66.2383,66.2772,66.2305,66.2772,20700.0
2014-04-14 14:50:00,85.24,85.27,85.23,85.26,15200.0,66.285,66.3083,66.2772,66.3005,15200.0
2014-04-14 14:55:00,85.25,85.27,85.24,85.26,29500.0,66.2927,66.3083,66.285,66.3005,29500.0
2014-04-14 15:00:00,85.26,85.28,85.22,85.22,21200.0,66.3005,66.3161,66.2694,66.2694,21200.0
2014-04-14 15:05:00,85.22,85.24,85.18,85.19,35700.0,66.2694,66.285,66.2383,66.2461,35700.0
2014-04-14 15:10:00,85.2,85.21,85.01,85.03,38800.0,66.2539,66.2616,66.1061,66.1217,38800.0
2014-04-14 15:15:00,85.05,85.12,85.04,85.12,21000.0,66.1372,66.1917,66.1294,66.1917,21000.0
2014-04-14 15:20:00,85.12,85.19,85.11,85.17,15100.0,66.1917,66.2461,66.1839,66.2305,15100.0
2014-04-14 15:25:00,85.18,85.21,85.17,85.2,21000.0,66.2383,66.2616,66.2305,66.2539,21000.0
2014-04-14 15:30:00,85.21,85.34,85.21,85.28,42100.0,66.2616,66.3627,66.2616,66.3161,42100.0
2014-04-14 15:35:00,85.27,85.4,85.26,85.4,30200.0,66.3083,66.4094,66.3005,66.4094,30200.0
2014-04-14 15:40:00,85.39,85.43,85.34,85.42,68700.0,66.4016,66.4327,66.3627,66.4249,68700.0
2014-04-14 15:45:00,85.4,85.49,85.4,85.48,122900.0,66.4094,66.4794,66.4094,66.4716,122900.0
2014-04-14 15:50:00,85.48,85.49,85.45,85.46,135600.0,66.4716,66.4794,66.4483,66.456,135600.0
2014-04-14 15:55:00,85.46,85.56,85.42,85.49,202600.0,66.456,66.5338,66.4249,66.4794,202600.0
2014-04-15 09:30:00,84.9,85.4,84.9,85.23,53000.0,66.0206,66.4094,66.0206,66.2772,53000.0
2014-04-15 09:35:00,85.18,85.36,84.99,85.32,15300.0,66.2383,66.3783,66.0906,66.3472,15300.0
2014-04-15 09:40:00,85.3,85.46,85.23,85.4,53900.0,66.3316,66.456,66.2772,66.4094,53900.0
2014-04-15 09:45:00,85.4,85.56,85.4,85.43,17400.0,66.4094,66.5338,66.4094,66.4327,17400.0
2014-04-15 09:50:00,85.41,85.48,85.32,85.36,30100.0,66.4172,66.4716,66.3472,66.3783,30100.0
2014-04-15 09:55:00,85.36,85.43,85.33,85.38,20200.0,66.3783,66.4327,66.355,66.3938,20200.0
2014-04-15 10:00:00,85.36,85.49,85.32,85.44,35000.0,66.3783,66.4794,66.3472,66.4405,35000.0
2014-04-15 10:05:00,85.44,85.5,85.41,85.48,12700.0,66.4405,66.4872,66.4172,66.4716,12700.0
2014-04-15 10:10:00,85.47,85.54,85.28,85.28,23900.0,66.4638,66.5183,66.3161,66.3161,23900.0
2014-04-15 10:15:00,85.3,85.47,85.23,85.26,28800.0,66.3316,66.4638,66.2772,66.3005,28800.0
2014-04-15 10:20:00,85.28,85.29,85.19,85.23,31700.0,66.3161,66.3239,66.2461,66.2772,31700.0
2014-04-15 10:25:00,85.25,85.28,85.2,85.23,40200.0,66.2927,66.3161,66.2539,66.2772,40200.0
2014-04-15 10:30:00,85.24,85.39,85.16,85.36,55100.0,66.285,66.4016,66.2228,66.3783,55100.0
2014-04-15 10:35:00,85.36,85.36,85.23,85.28,60200.0,66.3783,66.3783,66.2772,66.3161,60200.0
2014-04-15 10:40:00,85.28,85.53,85.28,85.51,20300.0,66.3161,66.5105,66.3161,66.4949,20300.0
2014-04-15 10:45:00,85.5,85.54,85.48,85.5,20800.0,66.4872,66.5183,66.4716,66.4872,20800.0
2014-04-15 10:50:00,85.52,85.65,85.32,85.37,32300.0,66.5027,66.6038,66.3472,66.3861,32300.0
2014-04-15 10:55:00,85.36,85.4,85.25,85.29,15600.0,66.3783,66.4094,66.2927,66.3239,15600.0
2014-04-15 11:00:00,85.27,85.31,85.08,85.09,27100.0,66.3083,66.3394,66.1605,66.1683,27100.0
2014-04-15 11:05:00,85.11,85.19,85.06,85.07,19700.0,66.1839,66.2461,66.145,66.1528,19700.0
2014-04-15 11:10:00,85.09,85.09,84.97,85.0,16100.0,66.1683,66.1683,66.075,66.0983,16100.0
2014-04-15 11:15:00,84.98,85.07,84.92,84.98,22200.0,66.0828,66.1528,66.0361,66.0828,22200.0
2014-04-15 11:20:00,84.98,85.08,84.94,85.06,13200.0,66.0828,66.1605,66.0517,66.145,13200.0
2014-04-15 11:25:00,85.07,85.15,85.03,85.13,14200.0,66.1528,66.215,66.1217,66.1994,14200.0
2014-04-15 11:30:00,85.13,85.24,85.11,85.22,11100.0,66.1994,66.285,66.1839,66.2694,11100.0
2014-04-15 11:35:00,85.22,85.3,85.17,85.21,14100.0,66.2694,66.3316,66.2305,66.2616,14100.0
2014-04-15 11:40:00,85.2,85.26,85.15,85.16,41800.0,66.2539,66.3005,66.215,66.2228,41800.0
2014-04-15 11:45:00,85.14,85.17,85.01,85.04,18900.0,66.2072,66.2305,66.1061,66.1294,18900.0
2014-04-15 11:50:00,85.01,85.06,84.96,85.03,9600.0,66.1061,66.145,66.0672,66.1217,9600.0
2014-04-15 11:55:00,85.05,85.07,84.93,84.96,20000.0,66.1372,66.1528,66.0439,66.0672,20000.0
2014-04-15 12:00:00,84.97,85.0,84.92,84.98,21000.0,66.075,66.0983,66.0361,66.0828,21000.0
2014-04-15 12:05:00,84.97,85.0,84.92,84.98,17600.0,66.075,66.0983,66.0361,66.0828,17600.0
2014-04-15 12:10:00,84.99,85.0,84.9,84.93,13000.0,66.0906,66.0983,66.0206,66.0439,13000.0
2014-04-15 12:15:00,84.91,84.96,84.91,84.94,11900.0,66.0284,66.0672,66.0284,66.0517,11900.0
2014-04-15 12:20:00,84.96,84.96,84.91,84.92,14400.0,66.0672,66.0672,66.0284,66.0361,14400.0
2014-04-15 12:25:00,84.95,85.06,84.91,85.05,24600.0,66.0595,66.145,66.0284,66.1372,24600.0
2014-04-15 12:30:00,85.04,85.06,85.0,85.0,8500.0,66.1294,66.145,66.0983,66.0983,8500.0
2014-04-15 12:35:00,85.02,85.1,85.01,85.01,12100.0,66.1139,66.1761,66.1061,66.1061,12100.0
2014-04-15 12:40:00,85.0,85.06,84.99,85.0,18600.0,66.0983,66.145,66.0906,66.0983,18600.0
2014-04-15 12:45:00,85.0,85.01,84.95,84.97,14400.0,66.0983,66.1061,66.0595,66.075,14400.0
2014-04-15 12:50:00,84.98,85.04,84.94,85.04,13100.0,66.0828,66.1294,66.0517,66.1294,13100.0
2014-04-15 12:55:00,85.05,85.08,84.96,85.03,11700.0,66.1372,66.1605,66.0672,66.1217,11700.0
2014-04-15 13:00:00,85.02,85.06,84.96,85.06,16900.0,66.1139,66.145,66.0672,66.145,16900.0
2014-04-15 13:05:00,85.06,85.15,85.06,85.15,9300.0,66.145,66.215,66.145,66.215,9300.0
2014-04-15 13:10:00,85.15,85.19,85.11,85.19,10500.0,66.215,66.2461,66.1839,66.2461,10500.0
2014-04-15 13:15:00,85.19,85.23,85.17,85.21,12300.0,66.2461,66.2772,66.2305,66.2616,12300.0
2014-04-15 13:20:00,85.21,85.26,85.21,85.26,7800.0,66.2616,66.3005,66.2616,66.3005,7800.0
2014-04-15 13:25:00,85.25,85.28,85.23,85.27,15900.0,66.2927,66.3161,66.2772,66.3083,15900.0
2014-04-15 13:30:00,85.28,85.36,85.25,85.34,18500.0,66.3161,66.3783,66.2927,66.3627,18500.0
2014-04-15 13:35:00,85.34,85.41,85.34,85.38,10100.0,66.3627,66.4172,66.3627,66.3938,10100.0
2014-04-15 13:40:00,85.38,85.43,85.34,85.34,11200.0,66.3938,66.4327,66.3627,66.3627,11200.0
2014-04-15 13:45:00,85.32,85.35,85.27,85.32,11100.0,66.3472,66.3705,66.3083,66.3472,11100.0
2014-04-15 13:50:00,85.29,85.37,85.28,85.37,11500.0,66.3239,66.3861,66.3161,66.3861,11500.0
2014-04-15 13:55:00,85.38,85.52,85.38,85.48,16900.0,66.3938,66.5027,66.3938,66.4716,16900.0
2014-04-15 14:00:00,85.47,85.56,85.47,85.52,9800.0,66.4638,66.5338,66.4638,66.5027,9800.0
2014-04-15 14:05:00,85.52,85.58,85.52,85.55,10900.0,66.5027,66.5494,66.5027,66.526,10900.0
2014-04-15 14:10:00,85.54,85.58,85.51,85.54,16100.0,66.5183,66.5494,66.4949,66.5183,16100.0
2014-04-15 14:15:00,85.56,85.61,85.47,85.49,18400.0,66.5338,66.5727,66.4638,66.4794,18400.0
2014-04-15 14:20:00,85.47,85.53,85.46,85.5,9900.0,66.4638,66.5105,66.456,66.4872,9900.0
2014-04-15 14:25:00,85.51,85.6,85.48,85.58,14400.0,66.4949,66.5649,66.4716,66.5494,14400.0
2014-04-15 14:30:00,85.58,85.68,85.57,85.68,18100.0,66.5494,66.6271,66.5416,66.6271,18100.0
2014-04-15 14:35:00,85.69,85.69,85.6,85.69,12700.0,66.6349,66.6349,66.5649,66.6349,12700.0
2014-04-15 14:40:00,85.69,85.71,85.65,85.67,10000.0,66.6349,66.6505,66.6038,66.6193,10000.0
2014-04-15 14:45:00,85.68,85.79,85.68,85.76,22800.0,66.6271,66.7127,66.6271,66.6893,22800.0
2014-04-15 14:50:00,85.77,85.84,85.77,85.79,20000.0,66.6971,66.7515,66.6971,66.7127,20000.0
2014-04-15 14:55:00,85.79,85.79,85.71,85.75,12300.0,66.7127,66.7127,66.6505,66.6816,12300.0
2014-04-15 15:00:00,85.75,85.79,85.73,85.74,18400.0,66.6816,66.7127,66.666,66.6738,18400.0
2014-04-15 15:05:00,85.75,85.76,85.69,85.72,27800.0,66.6816,66.6893,66.6349,66.6582,27800.0
2014-04-15 15:10:00,85.72,85.82,85.7,85.82,28000.0,66.6582,66.736,66.6427,66.736,28000.0
2014-04-15 15:15:00,85.81,85.89,85.76,85.89,31400.0,66.7282,66.7904,66.6893,66.7904,31400.0
2014-04-15 15:20:00,85.88,85.92,85.78,85.83,32400.0,66.7827,66.8138,66.7049,66.7438,32400.0
2014-04-15 15:25:00,85.83,85.87,85.76,85.87,26400.0,66.7438,66.7749,66.6893,66.7749,26400.0
2014-04-15 15:30:00,85.87,85.88,85.82,85.83,34700.0,66.7749,66.7827,66.736,66.7438,34700.0
2014-04-15 15:35:00,85.83,85.84,85.74,85.75,32600.0,66.7438,66.7515,66.6738,66.6816,32600.0
2014-04-15 15:40:00,85.75,85.81,85.75,85.77,29700.0,66.6816,66.7282,66.6816,66.6971,29700.0
2014-04-15 15:45:00,85.77,85.93,85.77,85.93,43800.0,66.6971,66.8215,66.6971,66.8215,43800.0
2014-04-15 15:50:00,85.93,85.96,85.87,85.9,65500.0,66.8215,66.8449,66.7749,66.7982,65500.0
2014-04-15 15:55:00,85.9,85.91,85.84,85.9,84600.0,66.7982,66.806,66.7515,66.7982,84600.0
2014-04-16 09:30:00,86.52,86.62,86.12,86.12,49700.0,67.2803,67.3581,66.9693,66.9693,49700.0
2014-04-16 09:35:00,86.13,86.46,86.12,86.39,23400.0,66.9771,67.2337,66.9693,67.1792,23400.0
2014-04-16 09:40:00,86.42,86.5,86.26,86.31,13900.0,67.2026,67.2648,67.0781,67.117,13900.0
2014-04-16 09:45:00,86.3,86.44,86.27,86.34,17100.0,67.1093,67.2181,67.0859,67.1404,17100.0
2014-04-16 09:50:00,86.34,86.47,86.33,86.46,12000.0,67.1404,67.2415,67.1326,67.2337,12000.0
2014-04-16 09:55:00,86.46,86.54,86.42,86.42,19000.0,67.2337,67.2959,67.2026,67.2026,19000.0
2014-04-16 10:00:00,86.41,86.48,86.34,86.34,18700.0,67.1948,67.2492,67.1404,67.1404,18700.0
2014-04-16 10:05:00,86.35,86.36,86.29,86.31,10300.0,67.1481,67.1559,67.1015,67.117,10300.0
2014-04-16 10:10:00,86.32,86.33,86.24,86.26,9200.0,67.1248,67.1326,67.0626,67.0781,9200.0
2014-04-16 10:15:00,86.25,86.34,86.24,86.28,11000.0,67.0704,67.1404,67.0626,67.0937,11000.0
2014-04-16 10:20:00,86.33,86.43,86.31,86.31,12300.0,67.1326,67.2103,67.117,67.117,12300.0
2014-04-16 10:25:00,86.31,86.41,86.31,86.37,5500.0,67.117,67.1948,67.117,67.1637,5500.0
2014-04-16 10:30:00,86.38,86.5,86.38,86.5,5200.0,67.1715,67.2648,67.1715,67.2648,5200.0
2014-04-16 10:35:00,86.52,86.66,86.51,86.65,16900.0,67.2803,67.3892,67.2726,67.3814,16900.0
2014-04-16 10:40:00,86.64,86.7,86.63,86.66,10300.0,67.3736,67.4203,67.3659,67.3892,10300.0
2014-04-16 10:45:00,86.66,86.67,86.53,86.56,17500.0,67.3892,67.397,67.2881,67.3114,17500.0
2014-04-16 10:50:00,86.55,86.72,86.48,86.48,48900.0,67.3037,67.4359,67.2492,67.2492,48900.0
2014-04-16 10:55:00,86.48,86.53,86.46,86.47,9700.0,67.2492,67.2881,67.2337,67.2415,9700.0
2014-04-16 11:00:00,86.45,86.5,86.38,86.4,13600.0,67.2259,67.2648,67.1715,67.187,13600.0
2014-04-16 11:05:00,86.41,86.49,86.36,86.49,9400.0,67.1948,67.257,67.1559,67.257,9400.0
2014-04-16 11:10:00,86.49,86.6,86.48,86.6,22200.0,67.257,67.3425,67.2492,67.3425,22200.0
2014-04-16 11:15:00,86.6,86.67,86.57,86.65,19200.0,67.3425,67.397,67.3192,67.3814,19200.0
2014-04-16 11:20:00,86.65,86.69,86.63,86.69,8900.0,67.3814,67.4125,67.3659,67.4125,8900.0
2014-04-16 11:25:00,86.69,86.72,86.66,86.69,17600.0,67.4125,67.4359,67.3892,67.4125,17600.0
2014-04-16 11:30:00,86.7,86.74,86.67,86.73,12500.0,67.4203,67.4514,67.397,67.4436,12500.0
2014-04-16 11:35:00,86.73,86.79,86.69,86.79,14500.0,67.4436,67.4903,67.4125,67.4903,14500.0
2014-04-16 11:40:00,86.79,86.8,86.75,86.75,8200.0,67.4903,67.4981,67.4592,67.4592,8200.0
2014-04-16 11:45:00,86.74,86.84,86.74,86.83,5700.0,67.4514,67.5292,67.4514,67.5214,5700.0
2014-04-16 11:50:00,86.83,86.84,86.74,86.75,17000.0,67.5214,67.5292,67.4514,67.4592,17000.0
2014-04-16 11:55:00,86.75,86.77,86.7,86.72,9700.0,67.4592,67.4747,67.4203,67.4359,9700.0
2014-04-16 12:00:00,86.72,86.77,86.7,86.75,9600.0,67.4359,67.4747,67.4203,67.4592,9600.0
2014-04-16 12:05:00,86.76,86.83,86.76,86.81,12800.0,67.467,67.5214,67.467,67.5058,12800.0
2014-04-16 12:10:00,86.82,86.91,86.82,86.91,12700.0,67.5136,67.5836,67.5136,67.5836,12700.0
2014-04-16 12:15:00,86.9,86.93,86.85,86.87,16100.0,67.5758,67.5992,67.5369,67.5525,16100.0
2014-04-16 12:20:00,86.86,86.86,86.77,86.81,21000.0,67.5447,67.5447,67.4747,67.5058,21000.0
2014-04-16 12:25:00,86.81,86.88,86.79,86.87,15200.0,67.5058,67.5603,67.4903,67.5525,15200.0
2014-04-16 12:30:00,86.87,86.89,86.8,86.8,18900.0,67.5525,67.5681,67.4981,67.4981,18900.0
2014-04-16 12:35:00,86.8,86.82,86.74,86.74,15300.0,67.4981,67.5136,67.4514,67.4514,15300.0
2014-04-16 12:40:00,86.75,86.83,86.74,86.82,11400.0,67.4592,67.5214,67.4514,67.5136,11400.0
2014-04-16 12:45:00,86.82,86.82,86.77,86.79,7000.0,67.5136,67.5136,67.4747,67.4903,7000.0
2014-04-16 12:50:00,86.79,86.82,86.77,86.81,7900.0,67.4903,67.5136,67.4747,67.5058,7900.0
2014-04-16 12:55:00,86.79,86.8,86.75,86.75,10300.0,67.4903,67.4981,67.4592,67.4592,10300.0
2014-04-16 13:00:00,86.75,86.75,86.66,86.66,27200.0,67.4592,67.4592,67.3892,67.3892,27200.0
2014-04-16 13:05:00,86.65,86.65,86.59,86.64,13500.0,67.3814,67.3814,67.3348,67.3736,13500.0
2014-04-16 13:10:00,86.62,86.65,86.59,86.59,15300.0,67.3581,67.3814,67.3348,67.3348,15300.0
2014-04-16 13:15:00,86.61,86.61,86.54,86.56,17500.0,67.3503,67.3503,67.2959,67.3114,17500.0
2014-04-16 13:20:00,86.56,86.61,86.54,86.56,10000.0,67.3114,67.3503,67.2959,67.3114,10000.0
2014-04-16 13:25:00,86.58,86.64,86.57,86.59,12400.0,67.327,67.3736,67.3192,67.3348,12400.0
2014-04-16 13:30:00,86.59,86.62,86.56,86.57,12300.0,67.3348,67.3581,67.3114,67.3192,12300.0
2014-04-16 13:35:00,86.55,86.58,86.55,86.55,10900.0,67.3037,67.327,67.3037,67.3037,10900.0
2014-04-16 13:40:00,86.56,86.58,86.54,86.55,7600.0,67.3114,67.327,67.2959,67.3037,7600.0
2014-04-16 13:45:00,86.54,86.65,86.54,86.63,7100.0,67.2959,67.3814,67.2959,67.3659,7100.0
2014-04-16 13:50:00,86.64,86.65,86.6,86.61,46600.0,67.3736,67.3814,67.3425,67.3503,46600.0
2014-04-16 13:55:00,86.6,86.6,86.54,86.57,7000.0,67.3425,67.3425,67.2959,67.3192,7000.0
2014-04-16 14:00:00,86.56,86.58,86.52,86.52,11000.0,67.3114,67.327,67.2803,67.2803,11000.0
2014-04-16 14:05:00,86.51,86.53,86.49,86.49,8400.0,67.2726,67.2881,67.257,67.257,8400.0
2014-04-16 14:10:00,86.49,86.54,86.49,86.5,6100.0,67.257,67.2959,67.257,67.2648,6100.0
2014-04-16 14:15:00,86.49,86.49,86.39,86.44,13600.0,67.257,67.257,67.1792,67.2181,13600.0
2014-04-16 14:20:00,86.45,86.45,86.39,86.44,9400.0,67.2259,67.2259,67.1792,67.2181,9400.0
2014-04-16 14:25:00,86.46,86.5,86.45,86.47,4300.0,67.2337,67.2648,67.2259,67.2415,4300.0
2014-04-16 14:30:00,86.48,86.6,86.48,86.58,9000.0,67.2492,67.3425,67.2492,67.327,9000.0
2014-04-16 14:35:00,86.57,86.6,86.56,86.57,4200.0,67.3192,67.3425,67.3114,67.3192,4200.0
2014-04-16 14:40:00,86.56,86.58,86.54,86.57,9800.0,67.3114,67.327,67.2959,67.3192,9800.0
2014-04-16 14:45:00,86.57,86.58,86.54,86.54,9600.0,67.3192,67.327,67.2959,67.2959,9600.0
2014-04-16 14:50:00,86.55,86.64,86.54,86.64,13900.0,67.3037,67.3736,67.2959,67.3736,13900.0
2014-04-16 14:55:00,86.65,86.65,86.6,86.62,12200.0,67.3814,67.3814,67.3425,67.3581,12200.0
2014-04-16 15:00:00,86.62,86.62,86.56,86.57,10500.0,67.3581,67.3581,67.3114,67.3192,10500.0
2014-04-16 15:05:00,86.59,86.59,86.52,86.53,9900.0,67.3348,67.3348,67.2803,67.2881,9900.0
2014-04-16 15:10:00,86.54,86.55,86.51,86.51,7700.0,67.2959,67.3037,67.2726,67.2726,7700.0
2014-04-16 15:15:00,86.51,86.56,86.5,86.51,9500.0,67.2726,67.3114,67.2648,67.2726,9500.0
2014-04-16 15:20:00,86.51,86.57,86.51,86.56,14900.0,67.2726,67.3192,67.2726,67.3114,14900.0
2014-04-16 15:25:00,86.57,86.62,86.57,86.62,11800.0,67.3192,67.3581,67.3192,67.3581,11800.0
2014-04-16 15:30:00,86.62,86.62,86.55,86.55,24300.0,67.3581,67.3581,67.3037,67.3037,24300.0
2014-04-16 15:35:00,86.54,86.61,86.52,86.6,32900.0,67.2959,67.3503,67.2803,67.3425,32900.0
2014-04-16 15:40:00,86.61,86.62,86.56,86.62,28000.0,67.3503,67.3581,67.3114,67.3581,28000.0
2014-04-16 15:45:00,86.61,86.63,86.58,86.59,40200.0,67.3503,67.3659,67.327,67.3348,40200.0
2014-04-16 15:50:00,86.6,86.71,86.6,86.69,51600.0,67.3425,67.4281,67.3425,67.4125,51600.0
2014-04-16 15:55:00,86.7,86.78,86.69,86.77,119400.0,67.4203,67.4825,67.4125,67.4747,119400.0
2014-04-17 09:30:00,87.15,87.26,86.9,87.07,206500.0,67.7702,67.8558,67.5758,67.708,206500.0
2014-04-17 09:35:00,87.05,87.2,86.96,87.12,27800.0,67.6925,67.8091,67.6225,67.7469,27800.0
2014-04-17 09:40:00,87.07,87.31,87.07,87.3,16700.0,67.708,67.8947,67.708,67.8869,16700.0
2014-04-17 09:45:00,87.3,87.37,87.26,87.36,17400.0,67.8869,67.9413,67.8558,67.9335,17400.0
2014-04-17 09:50:00,87.37,87.39,87.27,87.29,21200.0,67.9413,67.9569,67.8636,67.8791,21200.0
2014-04-17 09:55:00,87.27,87.29,87.13,87.15,21700.0,67.8636,67.8791,67.7547,67.7702,21700.0
2014-04-17 10:00:00,87.15,87.19,87.06,87.11,16600.0,67.7702,67.8013,67.7003,67.7391,16600.0
2014-04-17 10:05:00,87.11,87.15,87.03,87.07,10300.0,67.7391,67.7702,67.6769,67.708,10300.0
2014-04-17 10:10:00,87.08,87.12,86.97,86.97,16500.0,67.7158,67.7469,67.6303,67.6303,16500.0
2014-04-17 10:15:00,86.95,86.95,86.84,86.85,14500.0,67.6147,67.6147,67.5292,67.5369,14500.0
2014-04-17 10:20:00,86.83,86.83,86.69,86.69,15400.0,67.5214,67.5214,67.4125,67.4125,15400.0
2014-04-17 10:25:00,86.68,86.7,86.58,86.7,13900.0,67.4048,67.4203,67.327,67.4203,13900.0
2014-04-17 10:30:00,86.7,86.76,86.65,86.72,16100.0,67.4203,67.467,67.3814,67.4359,16100.0
2014-04-17 10:35:00,86.7,86.7,86.59,86.66,18700.0,67.4203,67.4203,67.3348,67.3892,18700.0
2014-04-17 10:40:00,86.69,86.7,86.66,86.67,10100.0,67.4125,67.4203,67.3892,67.397,10100.0
2014-04-17 10:45:00,86.68,86.71,86.66,86.66,9000.0,67.4048,67.4281,67.3892,67.3892,9000.0
2014-04-17 10:50:00,86.68,86.71,86.66,86.7,11600.0,67.4048,67.4281,67.3892,67.4203,11600.0
2014-04-17 10:55:00,86.69,86.76,86.69,86.76,7100.0,67.4125,67.467,67.4125,67.467,7100.0
2014-04-17 11:00:00,86.76,86.76,86.61,86.62,19500.0,67.467,67.467,67.3503,67.3581,19500.0
2014-04-17 11:05:00,86.61,86.67,86.6,86.63,30000.0,67.3503,67.397,67.3425,67.3659,30000.0
2014-04-17 11:10:00,86.63,86.65,86.58,86.61,11400.0,67.3659,67.3814,67.327,67.3503,11400.0
2014-04-17 11:15:00,86.62,86.62,86.56,86.58,29500.0,67.3581,67.3581,67.3114,67.327,29500.0
2014-04-17 11:20:00,86.58,86.6,86.57,86.59,8700.0,67.327,67.3425,67.3192,67.3348,8700.0
2014-04-17 11:25:00,86.59,86.64,86.51,86.64,18900.0,67.3348,67.3736,67.2726,67.3736,18900.0
2014-04-17 11:30:00,86.65,86.7,86.6,86.69,13100.0,67.3814,67.4203,67.3425,67.4125,13100.0
2014-04-17 11:35:00,86.7,86.8,86.69,86.78,8500.0,67.4203,67.4981,67.4125,67.4825,8500.0
2014-04-17 11:40:00,86.79,86.8,86.65,86.67,34300.0,67.4903,67.4981,67.3814,67.397,34300.0
2014-04-17 11:45:00,86.66,86.67,86.58,86.66,17500.0,67.3892,67.397,67.327,67.3892,17500.0
2014-04-17 11:50:00,86.66,86.7,86.62,86.67,10600.0,67.3892,67.4203,67.3581,67.397,10600.0
2014-04-17 11:55:00,86.68,86.68,86.61,86.64,8100.0,67.4048,67.4048,67.3503,67.3736,8100.0
2014-04-17 12:00:00,86.64,86.71,86.64,86.7,9500.0,67.3736,67.4281,67.3736,67.4203,9500.0
2014-04-17 12:05:00,86.72,86.72,86.65,86.65,21800.0,67.4359,67.4359,67.3814,67.3814,21800.0
2014-04-17 12:10:00,86.66,86.67,86.6,86.64,11700.0,67.3892,67.397,67.3425,67.3736,11700.0
2014-04-17 12:15:00,86.64,86.64,86.54,86.54,10700.0,67.3736,67.3736,67.2959,67.2959,10700.0
2014-04-17 12:20:00,86.54,86.55,86.47,86.47,8000.0,67.2959,67.3037,67.2415,67.2415,8000.0
2014-04-17 12:25:00,86.47,86.52,86.47,86.52,10600.0,67.2415,67.2803,67.2415,67.2803,10600.0
2014-04-17 12:30:00,86.51,86.52,86.48,86.49,8800.0,67.2726,67.2803,67.2492,67.257,8800.0
2014-04-17 12:35:00,86.48,86.54,86.47,86.52,11800.0,67.2492,67.2959,67.2415,67.2803,11800.0
2014-04-17 12:40:00,86.54,86.57,86.49,86.49,37500.0,67.2959,67.3192,67.257,67.257,37500.0
2014-04-17 12:45:00,86.48,86.5,86.4,86.41,27600.0,67.2492,67.2648,67.187,67.1948,27600.0
2014-04-17 12:50:00,86.42,86.47,86.42,86.42,14500.0,67.2026,67.2415,67.2026,67.2026,14500.0
2014-04-17 12:55:00,86.42,86.45,86.41,86.43,6900.0,67.2026,67.2259,67.1948,67.2103,6900.0
2014-04-17 13:00:00,86.44,86.45,86.4,86.41,11000.0,67.2181,67.2259,67.187,67.1948,11000.0
2014-04-17 13:05:00,86.41,86.47,86.41,86.47,19600.0,67.1948,67.2415,67.1948,67.2415,19600.0
2014-04-17 13:10:00,86.47,86.67,86.47,86.67,34300.0,67.2415,67.397,67.2415,67.397,34300.0
2014-04-17 13:15:00,86.68,86.69,86.59,86.6,7700.0,67.4048,67.4125,67.3348,67.3425,7700.0
2014-04-17 13:20:00,86.61,86.66,86.6,86.65,7000.0,67.3503,67.3892,67.3425,67.3814,7000.0
2014-04-17 13:25:00,86.64,86.64,86.56,86.59,7900.0,67.3736,67.3736,67.3114,67.3348,7900.0
2014-04-17 13:30:00,86.58,86.6,86.56,86.58,39100.0,67.327,67.3425,67.3114,67.327,39100.0
2014-04-17 13:35:00,86.58,86.62,86.56,86.6,9500.0,67.327,67.3581,67.3114,67.3425,9500.0
2014-04-17 13:40:00,86.6,86.67,86.59,86.65,9800.0,67.3425,67.397,67.3348,67.3814,9800.0
2014-04-17 13:45:00,86.66,86.66,86.57,86.57,15500.0,67.3892,67.3892,67.3192,67.3192,15500.0
2014-04-17 13:50:00,86.57,86.57,86.54,86.54,20500.0,67.3192,67.3192,67.2959,67.2959,20500.0
2014-04-17 13:55:00,86.54,86.56,86.48,86.53,30900.0,67.2959,67.3114,67.2492,67.2881,30900.0
2014-04-17 14:00:00,86.53,86.53,86.48,86.48,17800.0,67.2881,67.2881,67.2492,67.2492,17800.0
2014-04-17 14:05:00,86.48,86.53,86.46,86.46,15700.0,67.2492,67.2881,67.2337,67.2337,15700.0
2014-04-17 14:10:00,86.47,86.47,86.41,86.42,23400.0,67.2415,67.2415,67.1948,67.2026,23400.0
2014-04-17 14:15:00,86.42,86.45,86.4,86.45,14100.0,67.2026,67.2259,67.187,67.2259,14100.0
2014-04-17 14:20:00,86.45,86.62,86.44,86.59,22400.0,67.2259,67.3581,67.2181,67.3348,22400.0
2014-04-17 14:25:00,86.6,86.65,86.6,86.65,11900.0,67.3425,67.3814,67.3425,67.3814,11900.0
2014-04-17 14:30:00,86.65,86.68,86.64,86.66,23900.0,67.3814,67.4048,67.3736,67.3892,23900.0
2014-04-17 14:35:00,86.67,86.69,86.66,86.67,12500.0,67.397,67.4125,67.3892,67.397,12500.0
2014-04-17 14:40:00,86.67,86.7,86.66,86.67,16000.0,67.397,67.4203,67.3892,67.397,16000.0
2014-04-17 14:45:00,86.67,86.69,86.65,86.67,8400.0,67.397,67.4125,67.3814,67.397,8400.0
2014-04-17 14:50:00,86.67,86.7,86.64,86.68,25700.0,67.397,67.4203,67.3736,67.4048,25700.0
2014-04-17 14:55:00,86.68,86.68,86.64,86.68,10000.0,67.4048,67.4048,67.3736,67.4048,10000.0
2014-04-17 15:00:00,86.69,86.71,86.67,86.69,11000.0,67.4125,67.4281,67.397,67.4125,11000.0
2014-04-17 15:05:00,86.71,86.75,86.69,86.75,15100.0,67.4281,67.4592,67.4125,67.4592,15100.0
2014-04-17 15:10:00,86.75,86.75,86.7,86.71,11500.0,67.4592,67.4592,67.4203,67.4281,11500.0
2014-04-17 15:15:00,86.72,86.74,86.71,86.74,13900.0,67.4359,67.4514,67.4281,67.4514,13900.0
2014-04-17 15:20:00,86.74,86.74,86.7,86.72,16000.0,67.4514,67.4514,67.4203,67.4359,16000.0
2014-04-17 15:25:00,86.72,86.72,86.69,86.69,17200.0,67.4359,67.4359,67.4125,67.4125,17200.0
2014-04-17 15:30:00,86.69,86.71,86.67,86.68,26400.0,67.4125,67.4281,67.397,67.4048,26400.0
2014-04-17 15:35:00,86.68,86.7,86.63,86.64,26700.0,67.4048,67.4203,67.3659,67.3736,26700.0
2014-04-17 15:40:00,86.63,86.69,86.63,86.66,22500.0,67.3659,67.4125,67.3659,67.3892,22500.0
2014-04-17 15:45:00,86.66,86.71,86.62,86.7,40600.0,67.3892,67.4281,67.3581,67.4203,40600.0
2014-04-17 15:50:00,86.7,86.73,86.69,86.71,51300.0,67.4203,67.4436,67.4125,67.4281,51300.0
2014-04-17 15:55:00,86.7,86.72,86.66,86.68,84700.0,67.4203,67.4359,67.3892,67.4048,84700.0
2014-04-21 09:30:00,86.71,86.84,86.52,86.58,69300.0,67.4281,67.5292,67.2803,67.327,69300.0
2014-04-21 09:35:00,86.68,86.73,86.27,86.3,21600.0,67.4048,67.4436,67.0859,67.1093,21600.0
2014-04-21 09:40:00,86.3,86.34,86.16,86.18,36100.0,67.1093,67.1404,67.0004,67.0159,36100.0
2014-04-21 09:45:00,86.18,86.35,86.17,86.27,12200.0,67.0159,67.1481,67.0082,67.0859,12200.0
2014-04-21 09:50:00,86.24,86.45,86.24,86.32,14400.0,67.0626,67.2259,67.0626,67.1248,14400.0
2014-04-21 09:55:00,86.34,86.34,86.22,86.23,6600.0,67.1404,67.1404,67.047,67.0548,6600.0
2014-04-21 10:00:00,86.23,86.31,86.21,86.24,12400.0,67.0548,67.117,67.0393,67.0626,12400.0
2014-04-21 10:05:00,86.27,86.3,86.21,86.21,10600.0,67.0859,67.1093,67.0393,67.0393,10600.0
2014-04-21 10:10:00,86.21,86.29,86.21,86.26,8500.0,67.0393,67.1015,67.0393,67.0781,8500.0
2014-04-21 10:15:00,86.26,86.33,86.22,86.25,8200.0,67.0781,67.1326,67.047,67.0704,8200.0
2014-04-21 10:20:00,86.27,86.32,86.2,86.2,6900.0,67.0859,67.1248,67.0315,67.0315,6900.0
2014-04-21 10:25:00,86.21,86.25,86.17,86.22,15100.0,67.0393,67.0704,67.0082,67.047,15100.0
2014-04-21 10:30:00,86.24,86.24,86.1,86.11,13600.0,67.0626,67.0626,66.9537,66.9615,13600.0
2014-04-21 10:35:00,86.1,86.17,86.1,86.12,12300.0,66.9537,67.0082,66.9537,66.9693,12300.0
2014-04-21 10:40:00,86.13,86.22,86.07,86.12,49500.0,66.9771,67.047,66.9304,66.9693,49500.0
2014-04-21 10:45:00,86.12,86.15,86.1,86.11,12400.0,66.9693,66.9926,66.9537,66.9615,12400.0
2014-04-21 10:50:00,86.12,86.2,86.07,86.2,14500.0,66.9693,67.0315,66.9304,67.0315,14500.0
2014-04-21 10:55:00,86.2,86.34,86.19,86.25,35000.0,67.0315,67.1404,67.0237,67.0704,35000.0
2014-04-21 11:00:00,86.27,86.28,86.12,86.16,12700.0,67.0859,67.0937,66.9693,67.0004,12700.0
2014-04-21 11:05:00,86.16,86.18,86.09,86.09,11400.0,67.0004,67.0159,66.946,66.946,11400.0
2014-04-21 11:10:00,86.1,86.14,86.07,86.13,10400.0,66.9537,66.9848,66.9304,66.9771,10400.0
2014-04-21 11:15:00,86.13,86.2,86.13,86.2,8300.0,66.9771,67.0315,66.9771,67.0315,8300.0
2014-04-21 11:20:00,86.21,86.23,86.18,86.18,6600.0,67.0393,67.0548,67.0159,67.0159,6600.0
2014-04-21 11:25:00,86.18,86.26,86.17,86.26,3900.0,67.0159,67.0781,67.0082,67.0781,3900.0
2014-04-21 11:30:00,86.25,86.32,86.25,86.31,8700.0,67.0704,67.1248,67.0704,67.117,8700.0
2014-04-21 11:35:00,86.31,86.33,86.19,86.26,16600.0,67.117,67.1326,67.0237,67.0781,16600.0
2014-04-21 11:40:00,86.26,86.31,86.26,86.29,3200.0,67.0781,67.117,67.0781,67.1015,3200.0
2014-04-21 11:45:00,86.27,86.28,86.2,86.25,8600.0,67.0859,67.0937,67.0315,67.0704,8600.0
2014-04-21 11:50:00,86.22,86.26,86.19,86.26,3800.0,67.047,67.0781,67.0237,67.0781,3800.0
2014-04-21 11:55:00,86.25,86.26,86.22,86.23,11200.0,67.0704,67.0781,67.047,67.0548,11200.0
2014-04-21 12:00:00,86.22,86.27,86.19,86.23,26200.0,67.047,67.0859,67.0237,67.0548,26200.0
2014-04-21 12:05:00,86.22,86.22,86.14,86.16,24600.0,67.047,67.047,66.9848,67.0004,24600.0
2014-04-21 12:10:00,86.17,86.22,86.17,86.21,13300.0,67.0082,67.047,67.0082,67.0393,13300.0
2014-04-21 12:15:00,86.23,86.29,86.23,86.26,15700.0,67.0548,67.1015,67.0548,67.0781,15700.0
2014-04-21 12:20:00,86.25,86.27,86.22,86.22,8000.0,67.0704,67.0859,67.047,67.047,8000.0
2014-04-21 12:25:00,86.23,86.25,86.22,86.23,4000.0,67.0548,67.0704,67.047,67.0548,4000.0
2014-04-21 12:30:00,86.22,86.22,86.18,86.19,8700.0,67.047,67.047,67.0159,67.0237,8700.0
2014-04-21 12:35:00,86.19,86.2,86.09,86.14,20800.0,67.0237,67.0315,66.946,66.9848,20800.0
2014-04-21 12:40:00,86.16,86.16,86.13,86.14,8500.0,67.0004,67.0004,66.9771,66.9848,8500.0
2014-04-21 12:45:00,86.14,86.22,86.12,86.14,57500.0,66.9848,67.047,66.9693,66.9848,57500.0
2014-04-21 12:50:00,86.13,86.15,86.06,86.14,71700.0,66.9771,66.9926,66.9226,66.9848,71700.0
2014-04-21 12:55:00,86.13,86.21,86.13,86.18,14400.0,66.9771,67.0393,66.9771,67.0159,14400.0
2014-04-21 13:00:00,86.17,86.17,86.12,86.13,5500.0,67.0082,67.0082,66.9693,66.9771,5500.0
2014-04-21 13:05:00,86.15,86.18,86.12,86.12,8200.0,66.9926,67.0159,66.9693,66.9693,8200.0
2014-04-21 13:10:00,86.12,86.14,86.1,86.14,10500.0,66.9693,66.9848,66.9537,66.9848,10500.0
2014-04-21 13:15:00,86.14,86.15,86.13,86.15,11700.0,66.9848,66.9926,66.9771,66.9926,11700.0
2014-04-21 13:20:00,86.14,86.21,86.14,86.2,6600.0,66.9848,67.0393,66.9848,67.0315,6600.0
2014-04-21 13:25:00,86.19,86.24,86.19,86.24,7900.0,67.0237,67.0626,67.0237,67.0626,7900.0
2014-04-21 13:30:00,86.23,86.23,86.17,86.2,10900.0,67.0548,67.0548,67.0082,67.0315,10900.0
2014-04-21 13:35:00,86.21,86.22,86.17,86.18,12400.0,67.0393,67.047,67.0082,67.0159,12400.0
2014-04-21 13:40:00,86.19,86.2,86.15,86.18,17800.0,67.0237,67.0315,66.9926,67.0159,17800.0
2014-04-21 13:45:00,86.19,86.28,86.19,86.26,63300.0,67.0237,67.0937,67.0237,67.0781,63300.0
2014-04-21 13:50:00,86.26,86.29,86.25,86.26,17000.0,67.0781,67.1015,67.0704,67.0781,17000.0
2014-04-21 13:55:00,86.27,86.3,86.2,86.27,66200.0,67.0859,67.1093,67.0315,67.0859,66200.0
2014-04-21 14:00:00,86.27,86.37,86.27,86.33,61100.0,67.0859,67.1637,67.0859,67.1326,61100.0
2014-04-21 14:05:00,86.33,86.45,86.23,86.23,59000.0,67.1326,67.2259,67.0548,67.0548,59000.0
2014-04-21 14:10:00,86.23,86.43,86.23,86.32,61400.0,67.0548,67.2103,67.0548,67.1248,61400.0
2014-04-21 14:15:00,86.33,86.33,86.3,86.31,18500.0,67.1326,67.1326,67.1093,67.117,18500.0
2014-04-21 14:20:00,86.31,86.32,86.29,86.3,19400.0,67.117,67.1248,67.1015,67.1093,19400.0
2014-04-21 14:25:00,86.3,86.34,86.29,86.31,35800.0,67.1093,67.1404,67.1015,67.117,35800.0
2014-04-21 14:30:00,86.3,86.31,86.27,86.27,22700.0,67.1093,67.117,67.0859,67.0859,22700.0
2014-04-21 14:35:00,86.27,86.3,86.16,86.16,20200.0,67.0859,67.1093,67.0004,67.0004,20200.0
2014-04-21 14:40:00,86.17,86.19,86.15,86.15,17900.0,67.0082,67.0237,66.9926,66.9926,17900.0
2014-04-21 14:45:00,86.16,86.19,86.16,86.17,10300.0,67.0004,67.0237,67.0004,67.0082,10300.0
2014-04-21 14:50:00,86.17,86.22,86.17,86.2,10800.0,67.0082,67.047,67.0082,67.0315,10800.0
2014-04-21 14:55:00,86.19,86.28,86.18,86.28,28600.0,67.0237,67.0937,67.0159,67.0937,28600.0
2014-04-21 15:00:00,86.27,86.35,86.27,86.33,40100.0,67.0859,67.1481,67.0859,67.1326,40100.0
2014-04-21 15:05:00,86.33,86.36,86.28,86.28,15500.0,67.1326,67.1559,67.0937,67.0937,15500.0
2014-04-21 15:10:00,86.28,86.28,86.21,86.25,14000.0,67.0937,67.0937,67.0393,67.0704,14000.0
2014-04-21 15:15:00,86.26,86.27,86.22,86.27,17700.0,67.0781,67.0859,67.047,67.0859,17700.0
2014-04-21 15:20:00,86.27,86.32,86.25,86.31,20900.0,67.0859,67.1248,67.0704,67.117,20900.0
2014-04-21 15:25:00,86.3,86.34,86.27,86.33,14300.0,67.1093,67.1404,67.0859,67.1326,14300.0
2014-04-21 15:30:00,86.32,86.33,86.28,86.31,40200.0,67.1248,67.1326,67.0937,67.117,40200.0
2014-04-21 15:35:00,86.32,86.37,86.29,86.33,30700.0,67.1248,67.1637,67.1015,67.1326,30700.0
2014-04-21 15:40:00,86.33,86.39,86.32,86.32,19900.0,67.1326,67.1792,67.1248,67.1248,19900.0
2014-04-21 15:45:00,86.32,86.33,86.26,86.28,55500.0,67.1248,67.1326,67.0781,67.0937,55500.0
2014-04-21 15:50:00,86.29,86.32,86.28,86.32,70100.0,67.1015,67.1248,67.0937,67.1248,70100.0
2014-04-21 15:55:00,86.32,86.46,86.32,86.4,136300.0,67.1248,67.2337,67.1248,67.187,136300.0
2014-04-22 09:30:00,86.75,86.9,86.18,86.38,298800.0,67.4592,67.5758,67.0159,67.1715,298800.0
2014-04-22 09:35:00,86.41,86.99,86.01,86.91,117300.0,67.1948,67.6458,66.8837,67.5836,117300.0
2014-04-22 09:40:00,86.96,86.96,86.4,86.79,99600.0,67.6225,67.6225,67.187,67.4903,99600.0
2014-04-22 09:45:00,86.81,87.27,86.81,87.16,81700.0,67.5058,67.8636,67.5058,67.778,81700.0
2014-04-22 09:50:00,87.23,87.58,87.21,87.31,28900.0,67.8324,68.1046,67.8169,67.8947,28900.0
2014-04-22 09:55:00,87.36,87.62,87.3,87.56,26900.0,67.9335,68.1357,67.8869,68.0891,26900.0
2014-04-22 10:00:00,87.57,87.66,87.34,87.37,35400.0,68.0968,68.1668,67.918,67.9413,35400.0
2014-04-22 10:05:00,87.38,87.38,86.81,87.07,25900.0,67.9491,67.9491,67.5058,67.708,25900.0
2014-04-22 10:10:00,87.09,87.21,86.88,87.05,73400.0,67.7236,67.8169,67.5603,67.6925,73400.0
2014-04-22 10:15:00,87.02,87.17,87.02,87.12,43200.0,67.6691,67.7858,67.6691,67.7469,43200.0
2014-04-22 10:20:00,87.11,87.21,87.07,87.11,22800.0,67.7391,67.8169,67.708,67.7391,22800.0
2014-04-22 10:25:00,87.1,87.16,86.95,86.98,53400.0,67.7314,67.778,67.6147,67.638,53400.0
2014-04-22 10:30:00,86.97,86.97,86.9,86.9,61500.0,67.6303,67.6303,67.5758,67.5758,61500.0
2014-04-22 10:35:00,86.88,86.89,86.64,86.68,30800.0,67.5603,67.5681,67.3736,67.4048,30800.0
2014-04-22 10:40:00,86.69,86.7,86.41,86.45,54500.0,67.4125,67.4203,67.1948,67.2259,54500.0
2014-04-22 10:45:00,86.45,86.5,86.28,86.48,50900.0,67.2259,67.2648,67.0937,67.2492,50900.0
2014-04-22 10:50:00,86.48,86.7,86.48,86.53,20900.0,67.2492,67.4203,67.2492,67.2881,20900.0
2014-04-22 10:55:00,86.54,86.59,86.38,86.5,50500.0,67.2959,67.3348,67.1715,67.2648,50500.0
2014-04-22 11:00:00,86.49,86.57,86.38,86.41,40400.0,67.257,67.3192,67.1715,67.1948,40400.0
2014-04-22 11:05:00,86.41,86.42,86.27,86.37,28100.0,67.1948,67.2026,67.0859,67.1637,28100.0
2014-04-22 11:10:00,86.36,86.51,86.34,86.47,26800.0,67.1559,67.2726,67.1404,67.2415,26800.0
2014-04-22 11:15:00,86.48,86.55,86.43,86.55,9700.0,67.2492,67.3037,67.2103,67.3037,9700.0
2014-04-22 11:20:00,86.56,86.75,86.56,86.73,23900.0,67.3114,67.4592,67.3114,67.4436,23900.0
2014-04-22 11:25:00,86.71,86.89,86.71,86.89,10900.0,67.4281,67.5681,67.4281,67.5681,10900.0
2014-04-22 11:30:00,86.89,86.89,86.75,86.78,18700.0,67.5681,67.5681,67.4592,67.4825,18700.0
2014-04-22 11:35:00,86.77,86.8,86.77,86.78,18700.0,67.4747,67.4981,67.4747,67.4825,18700.0
2014-04-22 11:40:00,86.77,86.8,86.76,86.76,12500.0,67.4747,67.4981,67.467,67.467,12500.0
2014-04-22 11:45:00,86.75,86.76,86.43,86.61,46000.0,67.4592,67.467,67.2103,67.3503,46000.0
2014-04-22 11:50:00,86.61,86.67,86.51,86.51,11900.0,67.3503,67.397,67.2726,67.2726,11900.0
2014-04-22 11:55:00,86.53,86.54,86.47,86.49,11500.0,67.2881,67.2959,67.2415,67.257,11500.0
2014-04-22 12:00:00,86.48,86.48,86.34,86.42,16800.0,67.2492,67.2492,67.1404,67.2026,16800.0
2014-04-22 12:05:00,86.43,86.47,86.38,86.43,17700.0,67.2103,67.2415,67.1715,67.2103,17700.0
2014-04-22 12:10:00,86.44,86.59,86.44,86.52,19400.0,67.2181,67.3348,67.2181,67.2803,19400.0
2014-04-22 12:15:00,86.49,86.53,86.45,86.47,10300.0,67.257,67.2881,67.2259,67.2415,10300.0
2014-04-22 12:20:00,86.46,86.53,86.4,86.47,13100.0,67.2337,67.2881,67.187,67.2415,13100.0
2014-04-22 12:25:00,86.47,86.52,86.43,86.5,14200.0,67.2415,67.2803,67.2103,67.2648,14200.0
2014-04-22 12:30:00,86.5,86.53,86.48,86.52,15300.0,67.2648,67.2881,67.2492,67.2803,15300.0
2014-04-22 12:35:00,86.52,86.63,86.52,86.63,10900.0,67.2803,67.3659,67.2803,67.3659,10900.0
2014-04-22 12:40:00,86.64,86.68,86.6,86.66,14700.0,67.3736,67.4048,67.3425,67.3892,14700.0
2014-04-22 12:45:00,86.64,86.64,86.57,86.62,7600.0,67.3736,67.3736,67.3192,67.3581,7600.0
2014-04-22 12:50:00,86.62,86.64,86.61,86.62,8100.0,67.3581,67.3736,67.3503,67.3581,8100.0
2014-04-22 12:55:00,86.61,86.65,86.61,86.63,8000.0,67.3503,67.3814,67.3503,67.3659,8000.0
2014-04-22 13:00:00,86.64,86.65,86.55,86.6,19100.0,67.3736,67.3814,67.3037,67.3425,19100.0
2014-04-22 13:05:00,86.59,86.59,86.54,86.59,11800.0,67.3348,67.3348,67.2959,67.3348,11800.0
2014-04-22 13:10:00,86.59,86.59,86.57,86.57,3300.0,67.3348,67.3348,67.3192,67.3192,3300.0
2014-04-22 13:15:00,86.59,86.61,86.55,86.55,15600.0,67.3348,67.3503,67.3037,67.3037,15600.0
2014-04-22 13:20:00,86.56,86.59,86.56,86.59,9200.0,67.3114,67.3348,67.3114,67.3348,9200.0
2014-04-22 13:25:00,86.59,86.62,86.57,86.6,10100.0,67.3348,67.3581,67.3192,67.3425,10100.0
2014-04-22 13:30:00,86.6,86.67,86.59,86.67,22200.0,67.3425,67.397,67.3348,67.397,22200.0
2014-04-22 13:35:00,86.67,86.88,86.67,86.83,19300.0,67.397,67.5603,67.397,67.5214,19300.0
2014-04-22 13:40:00,86.83,86.91,86.82,86.9,13300.0,67.5214,67.5836,67.5136,67.5758,13300.0
2014-04-22 13:45:00,86.91,86.91,86.8,86.83,12500.0,67.5836,67.5836,67.4981,67.5214,12500.0
2014-04-22 13:50:00,86.84,86.85,86.81,86.81,15200.0,67.5292,67.5369,67.5058,67.5058,15200.0
2014-04-22 13:55:00,86.81,86.81,86.71,86.73,19800.0,67.5058,67.5058,67.4281,67.4436,19800.0
2014-04-22 14:00:00,86.73,86.77,86.72,86.76,16900.0,67.4436,67.4747,67.4359,67.467,16900.0
2014-04-22 14:05:00,86.77,86.83,86.77,86.82,20400.0,67.4747,67.5214,67.4747,67.5136,20400.0
2014-04-22 14:10:00,86.81,86.83,86.74,86.75,17700.0,67.5058,67.5214,67.4514,67.4592,17700.0
2014-04-22 14:15:00,86.76,86.77,86.69,86.71,8500.0,67.467,67.4747,67.4125,67.4281,8500.0
2014-04-22 14:20:00,86.7,86.7,86.68,86.69,9300.0,67.4203,67.4203,67.4048,67.4125,9300.0
2014-04-22 14:25:00,86.7,86.7,86.65,86.65,10800.0,67.4203,67.4203,67.3814,67.3814,10800.0
2014-04-22 14:30:00,86.66,86.71,86.66,86.67,18800.0,67.3892,67.4281,67.3892,67.397,18800.0
2014-04-22 14:35:00,86.68,86.79,86.67,86.79,26900.0,67.4048,67.4903,67.397,67.4903,26900.0
2014-04-22 14:40:00,86.79,86.89,86.79,86.89,33800.0,67.4903,67.5681,67.4903,67.5681,33800.0
2014-04-22 14:45:00,86.89,86.89,86.78,86.79,24900.0,67.5681,67.5681,67.4825,67.4903,24900.0
2014-04-22 14:50:00,86.79,86.83,86.76,86.83,21000.0,67.4903,67.5214,67.467,67.5214,21000.0
2014-04-22 14:55:00,86.83,86.83,86.72,86.72,22000.0,67.5214,67.5214,67.4359,67.4359,22000.0
2014-04-22 15:00:00,86.73,86.76,86.71,86.71,16700.0,67.4436,67.467,67.4281,67.4281,16700.0
2014-04-22 15:05:00,86.71,86.73,86.69,86.7,23000.0,67.4281,67.4436,67.4125,67.4203,23000.0
2014-04-22 15:10:00,86.7,86.81,86.7,86.81,46100.0,67.4203,67.5058,67.4203,67.5058,46100.0
2014-04-22 15:15:00,86.8,86.81,86.74,86.74,30200.0,67.4981,67.5058,67.4514,67.4514,30200.0
2014-04-22 15:20:00,86.74,86.79,86.72,86.75,93000.0,67.4514,67.4903,67.4359,67.4592,93000.0
2014-04-22 15:25:00,86.77,86.89,86.77,86.82,25200.0,67.4747,67.5681,67.4747,67.5136,25200.0
2014-04-22 15:30:00,86.81,86.85,86.79,86.81,30200.0,67.5058,67.5369,67.4903,67.5058,30200.0
2014-04-22 15:35:00,86.81,86.84,86.75,86.76,26600.0,67.5058,67.5292,67.4592,67.467,26600.0
2014-04-22 15:40:00,86.75,86.83,86.75,86.8,37400.0,67.4592,67.5214,67.4592,67.4981,37400.0
2014-04-22 15:45:00,86.81,86.84,86.78,86.79,68200.0,67.5058,67.5292,67.4825,67.4903,68200.0
2014-04-22 15:50:00,86.79,86.93,86.79,86.84,86700.0,67.4903,67.5992,67.4903,67.5292,86700.0
2014-04-22 15:55:00,86.83,86.95,86.78,86.89,180900.0,67.5214,67.6147,67.4825,67.5681,180900.0
2014-04-23 09:30:00,86.9,87.23,86.73,87.2,56300.0,67.5758,67.8324,67.4436,67.8091,56300.0
2014-04-23 09:35:00,87.21,87.42,87.14,87.42,25100.0,67.8169,67.9802,67.7625,67.9802,25100.0
2014-04-23 09:40:00,87.45,87.54,87.42,87.43,24800.0,68.0035,68.0735,67.9802,67.988,24800.0
2014-04-23 09:45:00,87.46,87.68,87.44,87.63,31800.0,68.0113,68.1824,67.9957,68.1435,31800.0
2014-04-23 09:50:00,87.62,87.93,87.6,87.92,38500.0,68.1357,68.3768,68.1202,68.369,38500.0
2014-04-23 09:55:00,87.91,88.09,87.88,88.09,35800.0,68.3612,68.5012,68.3379,68.5012,35800.0
2014-04-23 10:00:00,88.06,88.22,87.93,88.2,66900.0,68.4779,68.6023,68.3768,68.5867,66900.0
2014-04-23 10:05:00,88.2,88.47,88.19,88.47,87200.0,68.5867,68.7967,68.579,68.7967,87200.0
2014-04-23 10:10:00,88.45,88.52,88.31,88.42,146400.0,68.7812,68.8356,68.6723,68.7578,146400.0
2014-04-23 10:15:00,88.43,88.45,88.27,88.3,59100.0,68.7656,68.7812,68.6412,68.6645,59100.0
2014-04-23 10:20:00,88.3,88.49,88.28,88.47,46700.0,68.6645,68.8123,68.649,68.7967,46700.0
2014-04-23 10:25:00,88.46,88.51,88.35,88.47,40600.0,68.7889,68.8278,68.7034,68.7967,40600.0
2014-04-23 10:30:00,88.47,88.57,88.45,88.48,35700.0,68.7967,68.8745,68.7812,68.8045,35700.0
2014-04-23 10:35:00,88.48,88.54,88.48,88.48,34500.0,68.8045,68.8511,68.8045,68.8045,34500.0
2014-04-23 10:40:00,88.48,88.48,88.31,88.43,39500.0,68.8045,68.8045,68.6723,68.7656,39500.0
2014-04-23 10:45:00,88.43,88.43,88.3,88.34,29100.0,68.7656,68.7656,68.6645,68.6956,29100.0
2014-04-23 10:50:00,88.34,88.39,88.29,88.35,26200.0,68.6956,68.7345,68.6567,68.7034,26200.0
2014-04-23 10:55:00,88.32,88.39,88.3,88.37,33800.0,68.6801,68.7345,68.6645,68.7189,33800.0
2014-04-23 11:00:00,88.38,88.39,88.3,88.31,18900.0,68.7267,68.7345,68.6645,68.6723,18900.0
2014-04-23 11:05:00,88.31,88.32,88.18,88.19,23400.0,68.6723,68.6801,68.5712,68.579,23400.0
2014-04-23 11:10:00,88.19,88.21,87.95,88.02,33900.0,68.579,68.5945,68.3923,68.4468,33900.0
2014-04-23 11:15:00,88.01,88.01,87.84,87.87,23700.0,68.439,68.439,68.3068,68.3301,23700.0
2014-04-23 11:20:00,87.87,87.88,87.83,87.85,32600.0,68.3301,68.3379,68.299,68.3146,32600.0
2014-04-23 11:25:00,87.85,88.02,87.85,88.0,37200.0,68.3146,68.4468,68.3146,68.4312,37200.0
2014-04-23 11:30:00,87.99,88.12,87.99,88.05,36900.0,68.4234,68.5245,68.4234,68.4701,36900.0
2014-04-23 11:35:00,88.05,88.15,88.03,88.13,33500.0,68.4701,68.5479,68.4545,68.5323,33500.0
2014-04-23 11:40:00,88.13,88.38,88.12,88.31,34000.0,68.5323,68.7267,68.5245,68.6723,34000.0
2014-04-23 11:45:00,88.3,88.3,88.18,88.26,14300.0,68.6645,68.6645,68.5712,68.6334,14300.0
2014-04-23 11:50:00,88.26,88.27,88.18,88.21,16000.0,68.6334,68.6412,68.5712,68.5945,16000.0
2014-04-23 11:55:00,88.21,88.24,88.19,88.23,10000.0,68.5945,68.6179,68.579,68.6101,10000.0
2014-04-23 12:00:00,88.22,88.22,88.04,88.08,30300.0,68.6023,68.6023,68.4623,68.4934,30300.0
2014-04-23 12:05:00,88.06,88.15,88.05,88.09,15500.0,68.4779,68.5479,68.4701,68.5012,15500.0
2014-04-23 12:10:00,88.08,88.13,88.0,88.05,17300.0,68.4934,68.5323,68.4312,68.4701,17300.0
2014-04-23 12:15:00,88.06,88.14,88.04,88.09,19600.0,68.4779,68.5401,68.4623,68.5012,19600.0
2014-04-23 12:20:00,88.09,88.18,88.09,88.18,16000.0,68.5012,68.5712,68.5012,68.5712,16000.0
2014-04-23 12:25:00,88.18,88.18,88.11,88.13,14700.0,68.5712,68.5712,68.5168,68.5323,14700.0
2014-04-23 12:30:00,88.14,88.14,88.06,88.06,14500.0,68.5401,68.5401,68.4779,68.4779,14500.0
2014-04-23 12:35:00,88.06,88.13,88.06,88.1,12600.0,68.4779,68.5323,68.4779,68.509,12600.0
2014-04-23 12:40:00,88.1,88.19,88.08,88.19,7900.0,68.509,68.579,68.4934,68.579,7900.0
2014-04-23 12:45:00,88.21,88.24,88.17,88.17,11200.0,68.5945,68.6179,68.5634,68.5634,11200.0
2014-04-23 12:50:00,88.18,88.19,88.0,88.04,15300.0,68.5712,68.579,68.4312,68.4623,15300.0
2014-04-23 12:55:00,88.05,88.05,87.9,87.9,11400.0,68.4701,68.4701,68.3535,68.3535,11400.0
2014-04-23 13:00:00,87.91,87.95,87.88,87.89,20000.0,68.3612,68.3923,68.3379,68.3457,20000.0
2014-04-23 13:05:00,87.9,87.91,87.85,87.9,12700.0,68.3535,68.3612,68.3146,68.3535,12700.0
2014-04-23 13:10:00,87.89,87.92,87.88,87.91,8500.0,68.3457,68.369,68.3379,68.3612,8500.0
2014-04-23 13:15:00,87.92,88.05,87.9,88.05,131100.0,68.369,68.4701,68.3535,68.4701,131100.0
2014-04-23 13:20:00,88.07,88.21,88.02,88.21,17000.0,68.4857,68.5945,68.4468,68.5945,17000.0
2014-04-23 13:25:00,88.22,88.24,88.09,88.12,15600.0,68.6023,68.6179,68.5012,68.5245,15600.0
2014-04-23 13:30:00,88.11,88.11,87.99,88.11,24100.0,68.5168,68.5168,68.4234,68.5168,24100.0
2014-04-23 13:35:00,88.11,88.11,87.93,87.94,47500.0,68.5168,68.5168,68.3768,68.3846,47500.0
2014-04-23 13:40:00,87.94,88.0,87.94,87.96,14300.0,68.3846,68.4312,68.3846,68.4001,14300.0
2014-04-23 13:45:00,87.96,88.01,87.93,88.01,17700.0,68.4001,68.439,68.3768,68.439,17700.0
2014-04-23 13:50:00,88.01,88.09,87.99,88.09,16000.0,68.439,68.5012,68.4234,68.5012,16000.0
2014-04-23 13:55:00,88.1,88.18,88.07,88.1,15200.0,68.509,68.5712,68.4857,68.509,15200.0
2014-04-23 14:00:00,88.1,88.18,88.06,88.18,13000.0,68.509,68.5712,68.4779,68.5712,13000.0
2014-04-23 14:05:00,88.18,88.2,88.13,88.19,18100.0,68.5712,68.5867,68.5323,68.579,18100.0
2014-04-23 14:10:00,88.18,88.2,88.14,88.16,13000.0,68.5712,68.5867,68.5401,68.5556,13000.0
2014-04-23 14:15:00,88.13,88.16,88.07,88.07,38100.0,68.5323,68.5556,68.4857,68.4857,38100.0
2014-04-23 14:20:00,88.07,88.1,87.99,87.99,16800.0,68.4857,68.509,68.4234,68.4234,16800.0
2014-04-23 14:25:00,88.0,88.02,87.97,87.98,13100.0,68.4312,68.4468,68.4079,68.4157,13100.0
2014-04-23 14:30:00,87.97,88.07,87.96,88.04,21300.0,68.4079,68.4857,68.4001,68.4623,21300.0
2014-04-23 14:35:00,88.03,88.04,87.98,88.02,27300.0,68.4545,68.4623,68.4157,68.4468,27300.0
2014-04-23 14:40:00,88.02,88.13,88.01,88.08,52200.0,68.4468,68.5323,68.439,68.4934,52200.0
2014-04-23 14:45:00,88.08,88.08,88.0,88.0,20100.0,68.4934,68.4934,68.4312,68.4312,20100.0
2014-04-23 14:50:00,88.01,88.11,88.0,88.08,22000.0,68.439,68.5168,68.4312,68.4934,22000.0
2014-04-23 14:55:00,88.09,88.12,88.07,88.12,22700.0,68.5012,68.5245,68.4857,68.5245,22700.0
2014-04-23 15:00:00,88.12,88.12,88.08,88.11,35100.0,68.5245,68.5245,68.4934,68.5168,35100.0
2014-04-23 15:05:00,88.11,88.18,88.08,88.17,27000.0,68.5168,68.5712,68.4934,68.5634,27000.0
2014-04-23 15:10:00,88.18,88.18,88.07,88.09,20500.0,68.5712,68.5712,68.4857,68.5012,20500.0
2014-04-23 15:15:00,88.1,88.12,88.0,88.0,24700.0,68.509,68.5245,68.4312,68.4312,24700.0
2014-04-23 15:20:00,88.01,88.11,88.0,88.09,35100.0,68.439,68.5168,68.4312,68.5012,35100.0
2014-04-23 15:25:00,88.09,88.09,88.05,88.07,29700.0,68.5012,68.5012,68.4701,68.4857,29700.0
2014-04-23 15:30:00,88.07,88.14,88.06,88.08,28600.0,68.4857,68.5401,68.4779,68.4934,28600.0
2014-04-23 15:35:00,88.07,88.18,88.06,88.14,46400.0,68.4857,68.5712,68.4779,68.5401,46400.0
2014-04-23 15:40:00,88.14,88.17,88.11,88.15,44900.0,68.5401,68.5634,68.5168,68.5479,44900.0
2014-04-23 15:45:00,88.14,88.15,88.11,88.13,52000.0,68.5401,68.5479,68.5168,68.5323,52000.0
2014-04-23 15:50:00,88.12,88.15,88.11,88.14,80900.0,68.5245,68.5479,68.5168,68.5401,80900.0
2014-04-23 15:55:00,88.13,88.15,88.11,88.13,91000.0,68.5323,68.5479,68.5168,68.5323,91000.0
2014-04-24 09:30:00,88.3,88.79,88.3,88.75,93000.0,68.6645,69.0455,68.6645,69.0144,93000.0
2014-04-24 09:35:00,88.77,88.99,88.64,88.91,90000.0,69.03,69.2011,68.9289,69.1389,90000.0
2014-04-24 09:40:00,88.92,88.93,88.43,88.48,42900.0,69.1466,69.1544,68.7656,68.8045,42900.0
2014-04-24 09:45:00,88.47,88.6,88.42,88.53,63900.0,68.7967,68.8978,68.7578,68.8434,63900.0
2014-04-24 09:50:00,88.55,88.61,88.5,88.51,21900.0,68.8589,68.9056,68.82,68.8278,21900.0
2014-04-24 09:55:00,88.52,88.63,88.46,88.59,41400.0,68.8356,68.9211,68.7889,68.89,41400.0
2014-04-24 10:00:00,88.57,88.72,88.55,88.71,38000.0,68.8745,68.9911,68.8589,68.9833,38000.0
2014-04-24 10:05:00,88.71,88.75,88.63,88.67,46000.0,68.9833,69.0144,68.9211,68.9522,46000.0
2014-04-24 10:10:00,88.67,88.73,88.63,88.68,25900.0,68.9522,68.9989,68.9211,68.96,25900.0
2014-04-24 10:15:00,88.7,88.77,88.67,88.69,31300.0,68.9756,69.03,68.9522,68.9678,31300.0
2014-04-24 10:20:00,88.7,88.79,88.7,88.76,31400.0,68.9756,69.0455,68.9756,69.0222,31400.0
2014-04-24 10:25:00,88.76,88.8,88.69,88.78,38400.0,69.0222,69.0533,68.9678,69.0378,38400.0
2014-04-24 10:30:00,88.78,88.87,88.75,88.77,46600.0,69.0378,69.1078,69.0144,69.03,46600.0
2014-04-24 10:35:00,88.76,88.91,88.76,88.9,32900.0,69.0222,69.1389,69.0222,69.1311,32900.0
2014-04-24 10:40:00,88.9,88.91,88.72,88.72,21000.0,69.1311,69.1389,68.9911,68.9911,21000.0
2014-04-24 10:45:00,88.71,88.74,88.66,88.69,19500.0,68.9833,69.0067,68.9445,68.9678,19500.0
2014-04-24 10:50:00,88.69,88.74,88.68,88.72,25400.0,68.9678,69.0067,68.96,68.9911,25400.0
2014-04-24 10:55:00,88.7,88.75,88.69,88.7,14400.0,68.9756,69.0144,68.9678,68.9756,14400.0
2014-04-24 11:00:00,88.7,88.74,88.69,88.72,24800.0,68.9756,69.0067,68.9678,68.9911,24800.0
2014-04-24 11:05:00,88.72,88.72,88.6,88.61,33500.0,68.9911,68.9911,68.8978,68.9056,33500.0
2014-04-24 11:10:00,88.62,88.64,88.5,88.5,18200.0,68.9134,68.9289,68.82,68.82,18200.0
2014-04-24 11:15:00,88.51,88.53,88.44,88.48,18700.0,68.8278,68.8434,68.7734,68.8045,18700.0
2014-04-24 11:20:00,88.48,88.52,88.47,88.5,22100.0,68.8045,68.8356,68.7967,68.82,22100.0
2014-04-24 11:25:00,88.5,88.52,88.47,88.52,17400.0,68.82,68.8356,68.7967,68.8356,17400.0
2014-04-24 11:30:00,88.52,88.58,88.49,88.51,18000.0,68.8356,68.8822,68.8123,68.8278,18000.0
2014-04-24 11:35:00,88.52,88.63,88.51,88.62,14700.0,68.8356,68.9211,68.8278,68.9134,14700.0
2014-04-24 11:40:00,88.62,88.66,88.61,88.66,19400.0,68.9134,68.9445,68.9056,68.9445,19400.0
2014-04-24 11:45:00,88.66,88.69,88.64,88.69,25600.0,68.9445,68.9678,68.9289,68.9678,25600.0
2014-04-24 11:50:00,88.66,88.69,88.65,88.67,8900.0,68.9445,68.9678,68.9367,68.9522,8900.0
2014-04-24 11:55:00,88.67,88.67,88.62,88.62,4600.0,68.9522,68.9522,68.9134,68.9134,4600.0
2014-04-24 12:00:00,88.62,88.67,88.58,88.59,9200.0,68.9134,68.9522,68.8822,68.89,9200.0
2014-04-24 12:05:00,88.6,88.64,88.58,88.63,12200.0,68.8978,68.9289,68.8822,68.9211,12200.0
2014-04-24 12:10:00,88.64,88.65,88.6,88.6,8800.0,68.9289,68.9367,68.8978,68.8978,8800.0
2014-04-24 12:15:00,88.6,88.6,88.56,88.58,6600.0,68.8978,68.8978,68.8667,68.8822,6600.0
2014-04-24 12:20:00,88.57,88.6,88.56,88.59,10600.0,68.8745,68.8978,68.8667,68.89,10600.0
2014-04-24 12:25:00,88.59,88.61,88.57,88.58,25300.0,68.89,68.9056,68.8745,68.8822,25300.0
2014-04-24 12:30:00,88.58,88.6,88.56,88.6,13200.0,68.8822,68.8978,68.8667,68.8978,13200.0
2014-04-24 12:35:00,88.61,88.67,88.6,88.66,24500.0,68.9056,68.9522,68.8978,68.9445,24500.0
2014-04-24 12:40:00,88.63,88.66,88.62,88.63,10500.0,68.9211,68.9445,68.9134,68.9211,10500.0
2014-04-24 12:45:00,88.64,88.66,88.64,88.64,8800.0,68.9289,68.9445,68.9289,68.9289,8800.0
2014-04-24 12:50:00,88.64,88.69,88.64,88.69,6900.0,68.9289,68.9678,68.9289,68.9678,6900.0
2014-04-24 12:55:00,88.69,88.81,88.69,88.81,13500.0,68.9678,69.0611,68.9678,69.0611,13500.0
2014-04-24 13:00:00,88.82,88.84,88.78,88.8,8400.0,69.0689,69.0844,69.0378,69.0533,8400.0
2014-04-24 13:05:00,88.79,88.79,88.75,88.75,4600.0,69.0455,69.0455,69.0144,69.0144,4600.0
2014-04-24 13:10:00,88.75,88.75,88.72,88.72,5800.0,69.0144,69.0144,68.9911,68.9911,5800.0
2014-04-24 13:15:00,88.71,88.71,88.67,88.67,10100.0,68.9833,68.9833,68.9522,68.9522,10100.0
2014-04-24 13:20:00,88.67,88.69,88.64,88.67,8200.0,68.9522,68.9678,68.9289,68.9522,8200.0
2014-04-24 13:25:00,88.67,88.67,88.64,88.65,8400.0,68.9522,68.9522,68.9289,68.9367,8400.0
2014-04-24 13:30:00,88.64,88.64,88.56,88.59,18100.0,68.9289,68.9289,68.8667,68.89,18100.0
2014-04-24 13:35:00,88.58,88.58,88.48,88.5,13000.0,68.8822,68.8822,68.8045,68.82,13000.0
2014-04-24 13:40:00,88.49,88.57,88.47,88.54,13200.0,68.8123,68.8745,68.7967,68.8511,13200.0
2014-04-24 13:45:00,88.54,88.54,88.5,88.51,11000.0,68.8511,68.8511,68.82,68.8278,11000.0
2014-04-24 13:50:00,88.52,88.59,88.52,88.55,18100.0,68.8356,68.89,68.8356,68.8589,18100.0
2014-04-24 13:55:00,88.55,88.58,88.53,88.56,21500.0,68.8589,68.8822,68.8434,68.8667,21500.0
2014-04-24 14:00:00,88.55,88.6,88.54,88.58,27800.0,68.8589,68.8978,68.8511,68.8822,27800.0
2014-04-24 14:05:00,88.59,88.65,88.57,88.57,19100.0,68.89,68.9367,68.8745,68.8745,19100.0
2014-04-24 14:10:00,88.56,88.6,88.51,88.59,18300.0,68.8667,68.8978,68.8278,68.89,18300.0
2014-04-24 14:15:00,88.59,88.66,88.55,88.66,13000.0,68.89,68.9445,68.8589,68.9445,13000.0
2014-04-24 14:20:00,88.66,88.66,88.52,88.52,9500.0,68.9445,68.9445,68.8356,68.8356,9500.0
2014-04-24 14:25:00,88.54,88.65,88.53,88.6,16400.0,68.8511,68.9367,68.8434,68.8978,16400.0
2014-04-24 14:30:00,88.59,88.74,88.57,88.73,58300.0,68.89,69.0067,68.8745,68.9989,58300.0
2014-04-24 14:35:00,88.72,88.74,88.68,88.72,23400.0,68.9911,69.0067,68.96,68.9911,23400.0
2014-04-24 14:40:00,88.72,88.72,88.67,88.68,8400.0,68.9911,68.9911,68.9522,68.96,8400.0
2014-04-24 14:45:00,88.67,88.7,88.67,88.67,9400.0,68.9522,68.9756,68.9522,68.9522,9400.0
2014-04-24 14:50:00,88.67,88.68,88.61,88.61,10000.0,68.9522,68.96,68.9056,68.9056,10000.0
2014-04-24 14:55:00,88.6,88.63,88.57,88.63,16400.0,68.8978,68.9211,68.8745,68.9211,16400.0
2014-04-24 15:00:00,88.62,88.8,88.62,88.79,25900.0,68.9134,69.0533,68.9134,69.0455,25900.0
2014-04-24 15:05:00,88.8,88.8,88.75,88.75,22600.0,69.0533,69.0533,69.0144,69.0144,22600.0
2014-04-24 15:10:00,88.74,88.74,88.57,88.6,38400.0,69.0067,69.0067,68.8745,68.8978,38400.0
2014-04-24 15:15:00,88.61,88.62,88.56,88.56,26700.0,68.9056,68.9134,68.8667,68.8667,26700.0
2014-04-24 15:20:00,88.56,88.69,88.56,88.69,25800.0,68.8667,68.9678,68.8667,68.9678,25800.0
2014-04-24 15:25:00,88.69,88.71,88.59,88.59,43100.0,68.9678,68.9833,68.89,68.89,43100.0
2014-04-24 15:30:00,88.6,88.63,88.55,88.56,27000.0,68.8978,68.9211,68.8589,68.8667,27000.0
2014-04-24 15:35:00,88.56,88.62,88.54,88.62,58800.0,68.8667,68.9134,68.8511,68.9134,58800.0
2014-04-24 15:40:00,88.62,88.66,88.56,88.57,20700.0,68.9134,68.9445,68.8667,68.8745,20700.0
2014-04-24 15:45:00,88.57,88.58,88.5,88.51,35900.0,68.8745,68.8822,68.82,68.8278,35900.0
2014-04-24 15:50:00,88.52,88.6,88.52,88.58,29100.0,68.8356,68.8978,68.8356,68.8822,29100.0
2014-04-24 15:55:00,88.57,88.6,88.54,88.59,54000.0,68.8745,68.8978,68.8511,68.89,54000.0
2014-04-25 09:30:00,88.7,88.7,88.19,88.21,117000.0,68.9756,68.9756,68.579,68.5945,117000.0
2014-04-25 09:35:00,88.2,88.48,88.17,88.45,151100.0,68.5867,68.8045,68.5634,68.7812,151100.0
2014-04-25 09:40:00,88.42,88.65,88.4,88.62,78400.0,68.7578,68.9367,68.7423,68.9134,78400.0
2014-04-25 09:45:00,88.63,88.63,88.17,88.22,51400.0,68.9211,68.9211,68.5634,68.6023,51400.0
2014-04-25 09:50:00,88.2,88.29,88.18,88.25,17900.0,68.5867,68.6567,68.5712,68.6256,17900.0
2014-04-25 09:55:00,88.24,88.29,88.13,88.17,25700.0,68.6179,68.6567,68.5323,68.5634,25700.0
2014-04-25 10:00:00,88.17,88.5,88.17,88.41,32500.0,68.5634,68.82,68.5634,68.75,32500.0
2014-04-25 10:05:00,88.41,88.47,88.34,88.41,19300.0,68.75,68.7967,68.6956,68.75,19300.0
2014-04-25 10:10:00,88.41,88.52,88.35,88.47,25300.0,68.75,68.8356,68.7034,68.7967,25300.0
2014-04-25 10:15:00,88.45,88.46,88.34,88.37,30000.0,68.7812,68.7889,68.6956,68.7189,30000.0
2014-04-25 10:20:00,88.38,88.38,88.33,88.34,21000.0,68.7267,68.7267,68.6878,68.6956,21000.0
2014-04-25 10:25:00,88.33,88.38,88.32,88.38,16200.0,68.6878,68.7267,68.6801,68.7267,16200.0
2014-04-25 10:30:00,88.37,88.5,88.37,88.49,19000.0,68.7189,68.82,68.7189,68.8123,19000.0
2014-04-25 10:35:00,88.5,88.5,88.38,88.39,24400.0,68.82,68.82,68.7267,68.7345,24400.0
2014-04-25 10:40:00,88.39,88.42,88.38,88.41,21500.0,68.7345,68.7578,68.7267,68.75,21500.0
2014-04-25 10:45:00,88.39,88.42,88.36,88.4,11400.0,68.7345,68.7578,68.7112,68.7423,11400.0
2014-04-25 10:50:00,88.39,88.42,88.36,88.37,37000.0,68.7345,68.7578,68.7112,68.7189,37000.0
2014-04-25 10:55:00,88.35,88.37,88.31,88.37,17000.0,68.7034,68.7189,68.6723,68.7189,17000.0
2014-04-25 11:00:00,88.36,88.36,88.31,88.32,16500.0,68.7112,68.7112,68.6723,68.6801,16500.0
2014-04-25 11:05:00,88.31,88.32,88.21,88.27,27400.0,68.6723,68.6801,68.5945,68.6412,27400.0
2014-04-25 11:10:00,88.26,88.27,88.2,88.23,35200.0,68.6334,68.6412,68.5867,68.6101,35200.0
2014-04-25 11:15:00,88.22,88.23,88.13,88.13,19800.0,68.6023,68.6101,68.5323,68.5323,19800.0
2014-04-25 11:20:00,88.16,88.2,88.14,88.18,12500.0,68.5556,68.5867,68.5401,68.5712,12500.0
2014-04-25 11:25:00,88.18,88.21,88.11,88.11,38200.0,68.5712,68.5945,68.5168,68.5168,38200.0
2014-04-25 11:30:00,88.12,88.17,88.11,88.12,16700.0,68.5245,68.5634,68.5168,68.5245,16700.0
2014-04-25 11:35:00,88.11,88.2,88.11,88.19,23800.0,68.5168,68.5867,68.5168,68.579,23800.0
2014-04-25 11:40:00,88.2,88.2,88.08,88.08,18000.0,68.5867,68.5867,68.4934,68.4934,18000.0
2014-04-25 11:45:00,88.08,88.15,88.04,88.14,19100.0,68.4934,68.5479,68.4623,68.5401,19100.0
2014-04-25 11:50:00,88.14,88.2,88.13,88.19,33300.0,68.5401,68.5867,68.5323,68.579,33300.0
2014-04-25 11:55:00,88.18,88.18,88.1,88.1,17200.0,68.5712,68.5712,68.509,68.509,17200.0
2014-04-25 12:00:00,88.11,88.16,88.11,88.12,16300.0,68.5168,68.5556,68.5168,68.5245,16300.0
2014-04-25 12:05:00,88.12,88.18,88.1,88.17,15200.0,68.5245,68.5712,68.509,68.5634,15200.0
2014-04-25 12:10:00,88.17,88.17,88.11,88.12,32500.0,68.5634,68.5634,68.5168,68.5245,32500.0
2014-04-25 12:15:00,88.13,88.2,88.13,88.19,9100.0,68.5323,68.5867,68.5323,68.579,9100.0
2014-04-25 12:20:00,88.2,88.2,88.17,88.19,9700.0,68.5867,68.5867,68.5634,68.579,9700.0
2014-04-25 12:25:00,88.2,88.21,88.18,88.18,8200.0,68.5867,68.5945,68.5712,68.5712,8200.0
2014-04-25 12:30:00,88.19,88.21,88.19,88.2,7100.0,68.579,68.5945,68.579,68.5867,7100.0
2014-04-25 12:35:00,88.2,88.22,88.19,88.21,9800.0,68.5867,68.6023,68.579,68.5945,9800.0
2014-04-25 12:40:00,88.2,88.21,88.15,88.15,10900.0,68.5867,68.5945,68.5479,68.5479,10900.0
2014-04-25 12:45:00,88.16,88.16,88.15,88.16,8900.0,68.5556,68.5556,68.5479,68.5556,8900.0
2014-04-25 12:50:00,88.16,88.18,88.14,88.14,14700.0,68.5556,68.5712,68.5401,68.5401,14700.0
2014-04-25 12:55:00,88.13,88.15,88.12,88.13,8800.0,68.5323,68.5479,68.5245,68.5323,8800.0
2014-04-25 13:00:00,88.14,88.14,88.03,88.03,17500.0,68.5401,68.5401,68.4545,68.4545,17500.0
2014-04-25 13:05:00,88.02,88.11,87.99,88.11,13800.0,68.4468,68.5168,68.4234,68.5168,13800.0
2014-04-25 13:10:00,88.11,88.15,88.11,88.13,9800.0,68.5168,68.5479,68.5168,68.5323,9800.0
2014-04-25 13:15:00,88.13,88.16,88.12,88.14,15500.0,68.5323,68.5556,68.5245,68.5401,15500.0
2014-04-25 13:20:00,88.14,88.14,88.12,88.13,6000.0,68.5401,68.5401,68.5245,68.5323,6000.0
2014-04-25 13:25:00,88.14,88.22,88.14,88.21,9300.0,68.5401,68.6023,68.5401,68.5945,9300.0
2014-04-25 13:30:00,88.21,88.21,88.13,88.14,13500.0,68.5945,68.5945,68.5323,68.5401,13500.0
2014-04-25 13:35:00,88.13,88.19,88.13,88.19,5900.0,68.5323,68.579,68.5323,68.579,5900.0
2014-04-25 13:40:00,88.19,88.2,88.14,88.14,7600.0,68.579,68.5867,68.5401,68.5401,7600.0
2014-04-25 13:45:00,88.15,88.17,88.13,88.16,9900.0,68.5479,68.5634,68.5323,68.5556,9900.0
2014-04-25 13:50:00,88.16,88.18,88.15,88.15,8700.0,68.5556,68.5712,68.5479,68.5479,8700.0
2014-04-25 13:55:00,88.16,88.22,88.16,88.22,7300.0,68.5556,68.6023,68.5556,68.6023,7300.0
2014-04-25 14:00:00,88.22,88.24,88.14,88.15,16700.0,68.6023,68.6179,68.5401,68.5479,16700.0
2014-04-25 14:05:00,88.16,88.19,88.15,88.18,10100.0,68.5556,68.579,68.5479,68.5712,10100.0
2014-04-25 14:10:00,88.17,88.17,88.13,88.14,16500.0,68.5634,68.5634,68.5323,68.5401,16500.0
2014-04-25 14:15:00,88.14,88.15,88.08,88.08,10300.0,68.5401,68.5479,68.4934,68.4934,10300.0
2014-04-25 14:20:00,88.09,88.1,88.06,88.09,26700.0,68.5012,68.509,68.4779,68.5012,26700.0
2014-04-25 14:25:00,88.09,88.14,88.09,88.13,14400.0,68.5012,68.5401,68.5012,68.5323,14400.0
2014-04-25 14:30:00,88.14,88.2,88.11,88.2,12500.0,68.5401,68.5867,68.5168,68.5867,12500.0
2014-04-25 14:35:00,88.22,88.34,88.2,88.34,12600.0,68.6023,68.6956,68.5867,68.6956,12600.0
2014-04-25 14:40:00,88.33,88.33,88.26,88.27,13500.0,68.6878,68.6878,68.6334,68.6412,13500.0
2014-04-25 14:45:00,88.28,88.3,88.26,88.3,6400.0,68.649,68.6645,68.6334,68.6645,6400.0
2014-04-25 14:50:00,88.31,88.34,88.29,88.29,9100.0,68.6723,68.6956,68.6567,68.6567,9100.0
2014-04-25 14:55:00,88.29,88.29,88.21,88.22,23800.0,68.6567,68.6567,68.5945,68.6023,23800.0
2014-04-25 15:00:00,88.22,88.26,88.18,88.25,48400.0,68.6023,68.6334,68.5712,68.6256,48400.0
2014-04-25 15:05:00,88.25,88.27,88.23,88.25,17500.0,68.6256,68.6412,68.6101,68.6256,17500.0
2014-04-25 15:10:00,88.27,88.28,88.23,88.23,18900.0,68.6412,68.649,68.6101,68.6101,18900.0
2014-04-25 15:15:00,88.23,88.26,88.2,88.24,25000.0,68.6101,68.6334,68.5867,68.6179,25000.0
2014-04-25 15:20:00,88.24,88.3,88.24,88.27,15600.0,68.6179,68.6645,68.6179,68.6412,15600.0
2014-04-25 15:25:00,88.27,88.33,88.26,88.28,20200.0,68.6412,68.6878,68.6334,68.649,20200.0
2014-04-25 15:30:00,88.28,88.33,88.27,88.3,32400.0,68.649,68.6878,68.6412,68.6645,32400.0
2014-04-25 15:35:00,88.3,88.34,88.3,88.32,16300.0,68.6645,68.6956,68.6645,68.6801,16300.0
2014-04-25 15:40:00,88.33,88.35,88.29,88.33,47500.0,68.6878,68.7034,68.6567,68.6878,47500.0
2014-04-25 15:45:00,88.33,88.41,88.31,88.36,34200.0,68.6878,68.75,68.6723,68.7112,34200.0
2014-04-25 15:50:00,88.35,88.36,88.32,88.33,53400.0,68.7034,68.7112,68.6801,68.6878,53400.0
2014-04-25 15:55:00,88.33,88.33,88.25,88.31,105200.0,68.6878,68.6878,68.6256,68.6723,105200.0
2014-04-28 09:30:00,88.85,89.1,88.79,89.06,109700.0,69.0922,69.2866,69.0455,69.2555,109700.0
2014-04-28 09:35:00,89.06,89.94,88.93,89.19,181800.0,69.2555,69.9398,69.1544,69.3566,181800.0
2014-04-28 09:40:00,89.2,89.38,89.12,89.35,46400.0,69.3644,69.5043,69.3022,69.481,46400.0
2014-04-28 09:45:00,89.39,89.41,89.2,89.28,36500.0,69.5121,69.5277,69.3644,69.4266,36500.0
2014-04-28 09:50:00,89.27,89.44,89.23,89.43,65200.0,69.4188,69.551,69.3877,69.5432,65200.0
2014-04-28 09:55:00,89.43,89.52,89.28,89.3,85400.0,69.5432,69.6132,69.4266,69.4421,85400.0
2014-04-28 10:00:00,89.27,89.47,89.25,89.46,52800.0,69.4188,69.5743,69.4033,69.5666,52800.0
2014-04-28 10:05:00,89.44,89.46,89.32,89.34,33000.0,69.551,69.5666,69.4577,69.4732,33000.0
2014-04-28 10:10:00,89.34,89.47,89.3,89.45,85800.0,69.4732,69.5743,69.4421,69.5588,85800.0
2014-04-28 10:15:00,89.46,89.64,89.46,89.63,102200.0,69.5666,69.7065,69.5666,69.6988,102200.0
2014-04-28 10:20:00,89.63,89.72,89.59,89.59,26700.0,69.6988,69.7687,69.6676,69.6676,26700.0
2014-04-28 10:25:00,89.58,89.58,89.32,89.47,55800.0,69.6599,69.6599,69.4577,69.5743,55800.0
2014-04-28 10:30:00,89.47,89.66,89.46,89.66,35600.0,69.5743,69.7221,69.5666,69.7221,35600.0
2014-04-28 10:35:00,89.65,89.69,89.6,89.69,23200.0,69.7143,69.7454,69.6754,69.7454,23200.0
2014-04-28 10:40:00,89.69,89.84,89.69,89.81,39700.0,69.7454,69.8621,69.7454,69.8387,39700.0
2014-04-28 10:45:00,89.8,89.81,89.74,89.75,36900.0,69.831,69.8387,69.7843,69.7921,36900.0
2014-04-28 10:50:00,89.76,89.79,89.66,89.67,37800.0,69.7998,69.8232,69.7221,69.7299,37800.0
2014-04-28 10:55:00,89.68,89.7,89.62,89.62,27000.0,69.7376,69.7532,69.691,69.691,27000.0
2014-04-28 11:00:00,89.63,89.72,89.61,89.7,42000.0,69.6988,69.7687,69.6832,69.7532,42000.0
2014-04-28 11:05:00,89.7,89.94,89.69,89.94,41500.0,69.7532,69.9398,69.7454,69.9398,41500.0
2014-04-28 11:10:00,89.94,89.96,89.9,89.94,54900.0,69.9398,69.9554,69.9087,69.9398,54900.0
2014-04-28 11:15:00,89.93,90.0,89.91,89.99,39300.0,69.932,69.9865,69.9165,69.9787,39300.0
2014-04-28 11:20:00,89.98,90.0,89.93,89.93,31200.0,69.9709,69.9865,69.932,69.932,31200.0
2014-04-28 11:25:00,89.93,89.98,89.91,89.95,34700.0,69.932,69.9709,69.9165,69.9476,34700.0
2014-04-28 11:30:00,89.94,90.15,89.94,90.14,52700.0,69.9398,70.1031,69.9398,70.0953,52700.0
2014-04-28 11:35:00,90.14,90.14,90.08,90.11,40400.0,70.0953,70.0953,70.0487,70.072,40400.0
2014-04-28 11:40:00,90.1,90.18,90.1,90.18,41000.0,70.0642,70.1264,70.0642,70.1264,41000.0
2014-04-28 11:45:00,90.18,90.28,90.18,90.26,38100.0,70.1264,70.2042,70.1264,70.1887,38100.0
2014-04-28 11:50:00,90.26,90.27,90.09,90.09,41200.0,70.1887,70.1964,70.0565,70.0565,41200.0
2014-04-28 11:55:00,90.09,90.1,89.81,89.86,64400.0,70.0565,70.0642,69.8387,69.8776,64400.0
2014-04-28 12:00:00,89.87,89.87,89.8,89.8,18600.0,69.8854,69.8854,69.831,69.831,18600.0
2014-04-28 12:05:00,89.82,89.88,89.75,89.88,40400.0,69.8465,69.8932,69.7921,69.8932,40400.0
2014-04-28 12:10:00,89.88,89.95,89.88,89.92,26700.0,69.8932,69.9476,69.8932,69.9243,26700.0
2014-04-28 12:15:00,89.92,90.0,89.92,89.99,29500.0,69.9243,69.9865,69.9243,69.9787,29500.0
2014-04-28 12:20:00,89.99,89.99,89.92,89.93,26100.0,69.9787,69.9787,69.9243,69.932,26100.0
2014-04-28 12:25:00,89.92,89.95,89.89,89.92,29600.0,69.9243,69.9476,69.9009,69.9243,29600.0
2014-04-28 12:30:00,89.93,89.95,89.91,89.91,24700.0,69.932,69.9476,69.9165,69.9165,24700.0
2014-04-28 12:35:00,89.93,89.99,89.89,89.98,20000.0,69.932,69.9787,69.9009,69.9709,20000.0
2014-04-28 12:40:00,89.98,90.01,89.95,89.95,23300.0,69.9709,69.9943,69.9476,69.9476,23300.0
2014-04-28 12:45:00,89.95,89.97,89.94,89.95,14600.0,69.9476,69.9631,69.9398,69.9476,14600.0
2014-04-28 12:50:00,89.95,89.95,89.91,89.91,21100.0,69.9476,69.9476,69.9165,69.9165,21100.0
2014-04-28 12:55:00,89.91,89.92,89.86,89.86,20400.0,69.9165,69.9243,69.8776,69.8776,20400.0
2014-04-28 13:00:00,89.86,89.87,89.78,89.81,61700.0,69.8776,69.8854,69.8154,69.8387,61700.0
2014-04-28 13:05:00,89.8,89.86,89.78,89.84,28400.0,69.831,69.8776,69.8154,69.8621,28400.0
2014-04-28 13:10:00,89.84,89.85,89.7,89.7,27600.0,69.8621,69.8698,69.7532,69.7532,27600.0
2014-04-28 13:15:00,89.72,89.72,89.61,89.65,15100.0,69.7687,69.7687,69.6832,69.7143,15100.0
2014-04-28 13:20:00,89.62,89.63,89.36,89.41,31800.0,69.691,69.6988,69.4888,69.5277,31800.0
2014-04-28 13:25:00,89.41,89.43,89.38,89.41,30800.0,69.5277,69.5432,69.5043,69.5277,30800.0
2014-04-28 13:30:00,89.4,89.43,89.26,89.29,30800.0,69.5199,69.5432,69.411,69.4344,30800.0
2014-04-28 13:35:00,89.29,89.35,89.2,89.34,35900.0,69.4344,69.481,69.3644,69.4732,35900.0
2014-04-28 13:40:00,89.34,89.39,89.26,89.27,42400.0,69.4732,69.5121,69.411,69.4188,42400.0
2014-04-28 13:45:00,89.27,89.32,89.27,89.3,30600.0,69.4188,69.4577,69.4188,69.4421,30600.0
2014-04-28 13:50:00,89.3,89.41,89.3,89.3,23700.0,69.4421,69.5277,69.4421,69.4421,23700.0
2014-04-28 13:55:00,89.3,89.32,89.26,89.27,11800.0,69.4421,69.4577,69.411,69.4188,11800.0
2014-04-28 14:00:00,89.27,89.29,89.24,89.25,27700.0,69.4188,69.4344,69.3955,69.4033,27700.0
2014-04-28 14:05:00,89.25,89.36,89.24,89.36,34500.0,69.4033,69.4888,69.3955,69.4888,34500.0
2014-04-28 14:10:00,89.36,89.39,89.33,89.36,24100.0,69.4888,69.5121,69.4655,69.4888,24100.0
2014-04-28 14:15:00,89.36,89.43,89.36,89.42,33500.0,69.4888,69.5432,69.4888,69.5355,33500.0
2014-04-28 14:20:00,89.42,89.47,89.41,89.47,21300.0,69.5355,69.5743,69.5277,69.5743,21300.0
2014-04-28 14:25:00,89.47,89.49,89.45,89.48,19700.0,69.5743,69.5899,69.5588,69.5821,19700.0
2014-04-28 14:30:00,89.49,89.54,89.45,89.49,23700.0,69.5899,69.6288,69.5588,69.5899,23700.0
2014-04-28 14:35:00,89.47,89.56,89.45,89.56,13800.0,69.5743,69.6443,69.5588,69.6443,13800.0
2014-04-28 14:40:00,89.56,89.56,89.48,89.5,27500.0,69.6443,69.6443,69.5821,69.5977,27500.0
2014-04-28 14:45:00,89.5,89.61,89.5,89.59,23600.0,69.5977,69.6832,69.5977,69.6676,23600.0
2014-04-28 14:50:00,89.58,89.64,89.58,89.58,31900.0,69.6599,69.7065,69.6599,69.6599,31900.0
2014-04-28 14:55:00,89.58,89.59,89.5,89.51,19500.0,69.6599,69.6676,69.5977,69.6054,19500.0
2014-04-28 15:00:00,89.51,89.56,89.47,89.56,16400.0,69.6054,69.6443,69.5743,69.6443,16400.0
2014-04-28 15:05:00,89.56,89.72,89.54,89.72,42700.0,69.6443,69.7687,69.6288,69.7687,42700.0
2014-04-28 15:10:00,89.71,89.72,89.62,89.7,36000.0,69.761,69.7687,69.691,69.7532,36000.0
2014-04-28 15:15:00,89.71,89.77,89.68,89.77,54000.0,69.761,69.8076,69.7376,69.8076,54000.0
2014-04-28 15:20:00,89.76,89.82,89.71,89.82,29300.0,69.7998,69.8465,69.761,69.8465,29300.0
2014-04-28 15:25:00,89.81,89.85,89.77,89.81,84300.0,69.8387,69.8698,69.8076,69.8387,84300.0
2014-04-28 15:30:00,89.81,89.86,89.77,89.78,45700.0,69.8387,69.8776,69.8076,69.8154,45700.0
2014-04-28 15:35:00,89.79,89.81,89.76,89.78,39900.0,69.8232,69.8387,69.7998,69.8154,39900.0
2014-04-28 15:40:00,89.78,89.84,89.77,89.83,51600.0,69.8154,69.8621,69.8076,69.8543,51600.0
2014-04-28 15:45:00,89.84,89.84,89.72,89.76,70800.0,69.8621,69.8621,69.7687,69.7998,70800.0
2014-04-28 15:50:00,89.75,89.81,89.75,89.76,63800.0,69.7921,69.8387,69.7921,69.7998,63800.0
2014-04-28 15:55:00,89.75,89.77,89.63,89.64,152400.0,69.7921,69.8076,69.6988,69.7065,152400.0
2014-04-29 09:30:00,90.0,90.47,89.89,90.46,70300.0,69.9865,70.352,69.9009,70.3442,70300.0
2014-04-29 09:35:00,90.47,90.58,90.23,90.57,48400.0,70.352,70.4375,70.1653,70.4297,48400.0
2014-04-29 09:40:00,90.57,90.68,90.5,90.64,30800.0,70.4297,70.5153,70.3753,70.4842,30800.0
2014-04-29 09:45:00,90.61,90.87,90.58,90.75,97900.0,70.4608,70.663,70.4375,70.5697,97900.0
2014-04-29 09:50:00,90.75,90.82,90.57,90.63,72700.0,70.5697,70.6241,70.4297,70.4764,72700.0
2014-04-29 09:55:00,90.63,90.72,90.53,90.53,21900.0,70.4764,70.5464,70.3986,70.3986,21900.0
2014-04-29 10:00:00,90.54,90.72,90.54,90.72,39600.0,70.4064,70.5464,70.4064,70.5464,39600.0
2014-04-29 10:05:00,90.7,90.73,90.67,90.71,32400.0,70.5308,70.5541,70.5075,70.5386,32400.0
2014-04-29 10:10:00,90.7,90.71,90.59,90.6,34300.0,70.5308,70.5386,70.4453,70.4531,34300.0
2014-04-29 10:15:00,90.61,90.61,90.48,90.48,37800.0,70.4608,70.4608,70.3597,70.3597,37800.0
2014-04-29 10:20:00,90.48,90.6,90.45,90.45,24300.0,70.3597,70.4531,70.3364,70.3364,24300.0
2014-04-29 10:25:00,90.47,90.56,90.34,90.54,29500.0,70.352,70.4219,70.2509,70.4064,29500.0
2014-04-29 10:30:00,90.54,90.57,90.44,90.46,29400.0,70.4064,70.4297,70.3286,70.3442,29400.0
2014-04-29 10:35:00,90.44,90.59,90.44,90.57,13200.0,70.3286,70.4453,70.3286,70.4297,13200.0
2014-04-29 10:40:00,90.56,90.6,90.5,90.58,207900.0,70.4219,70.4531,70.3753,70.4375,207900.0
2014-04-29 10:45:00,90.6,90.62,90.55,90.55,22600.0,70.4531,70.4686,70.4142,70.4142,22600.0
2014-04-29 10:50:00,90.56,90.57,90.51,90.51,8500.0,70.4219,70.4297,70.3831,70.3831,8500.0
2014-04-29 10:55:00,90.53,90.55,90.45,90.53,19100.0,70.3986,70.4142,70.3364,70.3986,19100.0
2014-04-29 11:00:00,90.53,90.64,90.52,90.6,32100.0,70.3986,70.4842,70.3908,70.4531,32100.0
2014-04-29 11:05:00,90.6,90.61,90.57,90.57,24100.0,70.4531,70.4608,70.4297,70.4297,24100.0
2014-04-29 11:10:00,90.57,90.58,90.46,90.49,11300.0,70.4297,70.4375,70.3442,70.3675,11300.0
2014-04-29 11:15:00,90.49,90.56,90.49,90.53,15200.0,70.3675,70.4219,70.3675,70.3986,15200.0
2014-04-29 11:20:00,90.54,90.6,90.53,90.56,33200.0,70.4064,70.4531,70.3986,70.4219,33200.0
2014-04-29 11:25:00,90.56,90.6,90.54,90.59,18600.0,70.4219,70.4531,70.4064,70.4453,18600.0
2014-04-29 11:30:00,90.59,90.6,90.55,90.6,32400.0,70.4453,70.4531,70.4142,70.4531,32400.0
2014-04-29 11:35:00,90.59,90.62,90.55,90.57,52400.0,70.4453,70.4686,70.4142,70.4297,52400.0
2014-04-29 11:40:00,90.58,90.61,90.55,90.57,32000.0,70.4375,70.4608,70.4142,70.4297,32000.0
2014-04-29 11:45:00,90.57,90.65,90.56,90.62,30500.0,70.4297,70.4919,70.4219,70.4686,30500.0
2014-04-29 11:50:00,90.63,90.68,90.58,90.68,12800.0,70.4764,70.5153,70.4375,70.5153,12800.0
2014-04-29 11:55:00,90.66,90.72,90.66,90.69,11600.0,70.4997,70.5464,70.4997,70.523,11600.0
2014-04-29 12:00:00,90.69,90.7,90.61,90.65,24200.0,70.523,70.5308,70.4608,70.4919,24200.0
2014-04-29 12:05:00,90.65,90.66,90.62,90.65,19100.0,70.4919,70.4997,70.4686,70.4919,19100.0
2014-04-29 12:10:00,90.65,90.67,90.62,90.64,11000.0,70.4919,70.5075,70.4686,70.4842,11000.0
2014-04-29 12:15:00,90.64,90.64,90.55,90.62,22800.0,70.4842,70.4842,70.4142,70.4686,22800.0
2014-04-29 12:20:00,90.64,90.71,90.58,90.69,35600.0,70.4842,70.5386,70.4375,70.523,35600.0
2014-04-29 12:25:00,90.69,90.69,90.63,90.65,12700.0,70.523,70.523,70.4764,70.4919,12700.0
2014-04-29 12:30:00,90.65,90.66,90.6,90.63,17100.0,70.4919,70.4997,70.4531,70.4764,17100.0
2014-04-29 12:35:00,90.62,90.64,90.58,90.63,38500.0,70.4686,70.4842,70.4375,70.4764,38500.0
2014-04-29 12:40:00,90.61,90.63,90.6,90.63,16800.0,70.4608,70.4764,70.4531,70.4764,16800.0
2014-04-29 12:45:00,90.62,90.63,90.58,90.63,17000.0,70.4686,70.4764,70.4375,70.4764,17000.0
2014-04-29 12:50:00,90.62,90.63,90.55,90.57,42800.0,70.4686,70.4764,70.4142,70.4297,42800.0
2014-04-29 12:55:00,90.57,90.62,90.57,90.58,36300.0,70.4297,70.4686,70.4297,70.4375,36300.0
2014-04-29 13:00:00,90.59,90.61,90.56,90.58,10900.0,70.4453,70.4608,70.4219,70.4375,10900.0
2014-04-29 13:05:00,90.57,90.61,90.54,90.6,41700.0,70.4297,70.4608,70.4064,70.4531,41700.0
2014-04-29 13:10:00,90.6,90.6,90.57,90.6,83200.0,70.4531,70.4531,70.4297,70.4531,83200.0
2014-04-29 13:15:00,90.6,90.64,90.58,90.62,17200.0,70.4531,70.4842,70.4375,70.4686,17200.0
2014-04-29 13:20:00,90.62,90.67,90.61,90.65,16200.0,70.4686,70.5075,70.4608,70.4919,16200.0
2014-04-29 13:25:00,90.65,90.67,90.64,90.65,12500.0,70.4919,70.5075,70.4842,70.4919,12500.0
2014-04-29 13:30:00,90.65,90.69,90.65,90.68,20000.0,70.4919,70.523,70.4919,70.5153,20000.0
2014-04-29 13:35:00,90.68,90.74,90.68,90.74,33700.0,70.5153,70.5619,70.5153,70.5619,33700.0
2014-04-29 13:40:00,90.73,90.74,90.65,90.67,48300.0,70.5541,70.5619,70.4919,70.5075,48300.0
2014-04-29 13:45:00,90.67,90.68,90.65,90.67,12700.0,70.5075,70.5153,70.4919,70.5075,12700.0
2014-04-29 13:50:00,90.67,90.71,90.67,90.7,11400.0,70.5075,70.5386,70.5075,70.5308,11400.0
2014-04-29 13:55:00,90.7,90.72,90.68,90.72,19800.0,70.5308,70.5464,70.5153,70.5464,19800.0
2014-04-29 14:00:00,90.72,90.73,90.68,90.72,66600.0,70.5464,70.5541,70.5153,70.5464,66600.0
2014-04-29 14:05:00,90.72,90.72,90.66,90.7,23800.0,70.5464,70.5464,70.4997,70.5308,23800.0
2014-04-29 14:10:00,90.7,90.7,90.64,90.65,14800.0,70.5308,70.5308,70.4842,70.4919,14800.0
2014-04-29 14:15:00,90.64,90.67,90.58,90.67,30900.0,70.4842,70.5075,70.4375,70.5075,30900.0
2014-04-29 14:20:00,90.67,90.68,90.61,90.63,29000.0,70.5075,70.5153,70.4608,70.4764,29000.0
2014-04-29 14:25:00,90.64,90.64,90.59,90.63,31800.0,70.4842,70.4842,70.4453,70.4764,31800.0
2014-04-29 14:30:00,90.62,90.72,90.61,90.65,47000.0,70.4686,70.5464,70.4608,70.4919,47000.0
2014-04-29 14:35:00,90.64,90.66,90.63,90.63,17100.0,70.4842,70.4997,70.4764,70.4764,17100.0
2014-04-29 14:40:00,90.63,90.7,90.62,90.67,25700.0,70.4764,70.5308,70.4686,70.5075,25700.0
2014-04-29 14:45:00,90.68,90.69,90.65,90.68,13500.0,70.5153,70.523,70.4919,70.5153,13500.0
2014-04-29 14:50:00,90.69,90.7,90.65,90.69,17100.0,70.523,70.5308,70.4919,70.523,17100.0
2014-04-29 14:55:00,90.69,90.72,90.68,90.72,21700.0,70.523,70.5464,70.5153,70.5464,21700.0
2014-04-29 15:00:00,90.72,90.72,90.69,90.69,25800.0,70.5464,70.5464,70.523,70.523,25800.0
2014-04-29 15:05:00,90.7,90.72,90.69,90.7,18500.0,70.5308,70.5464,70.523,70.5308,18500.0
2014-04-29 15:10:00,90.71,90.76,90.69,90.75,63700.0,70.5386,70.5775,70.523,70.5697,63700.0
2014-04-29 15:15:00,90.76,90.77,90.74,90.77,58800.0,70.5775,70.5852,70.5619,70.5852,58800.0
2014-04-29 15:20:00,90.77,90.78,90.75,90.78,24100.0,70.5852,70.593,70.5697,70.593,24100.0
2014-04-29 15:25:00,90.78,90.8,90.75,90.76,44800.0,70.593,70.6086,70.5697,70.5775,44800.0
2014-04-29 15:30:00,90.75,90.77,90.75,90.76,38500.0,70.5697,70.5852,70.5697,70.5775,38500.0
2014-04-29 15:35:00,90.76,90.85,90.76,90.84,90300.0,70.5775,70.6475,70.5775,70.6397,90300.0
2014-04-29 15:40:00,90.84,90.91,90.82,90.88,88600.0,70.6397,70.6941,70.6241,70.6708,88600.0
2014-04-29 15:45:00,90.88,90.92,90.87,90.92,79200.0,70.6708,70.7019,70.663,70.7019,79200.0
2014-04-29 15:50:00,90.92,90.92,90.87,90.91,87400.0,70.7019,70.7019,70.663,70.6941,87400.0
2014-04-29 15:55:00,90.91,90.94,90.87,90.89,429900.0,70.6941,70.7174,70.663,70.6786,429900.0
2014-04-30 09:30:00,90.7,90.72,90.53,90.62,56000.0,70.5308,70.5464,70.3986,70.4686,56000.0
2014-04-30 09:35:00,90.62,90.75,90.56,90.61,15400.0,70.4686,70.5697,70.4219,70.4608,15400.0
2014-04-30 09:40:00,90.62,90.62,90.47,90.47,87900.0,70.4686,70.4686,70.352,70.352,87900.0
2014-04-30 09:45:00,90.46,90.62,90.45,90.59,25600.0,70.3442,70.4686,70.3364,70.4453,25600.0
2014-04-30 09:50:00,90.57,90.77,90.57,90.73,27600.0,70.4297,70.5852,70.4297,70.5541,27600.0
2014-04-30 09:55:00,90.74,90.76,90.67,90.67,10900.0,70.5619,70.5775,70.5075,70.5075,10900.0
2014-04-30 10:00:00,90.67,90.7,90.56,90.58,26700.0,70.5075,70.5308,70.4219,70.4375,26700.0
2014-04-30 10:05:00,90.58,90.6,90.52,90.58,42400.0,70.4375,70.4531,70.3908,70.4375,42400.0
2014-04-30 10:10:00,90.57,90.73,90.57,90.67,28700.0,70.4297,70.5541,70.4297,70.5075,28700.0
2014-04-30 10:15:00,90.67,90.68,90.53,90.53,29100.0,70.5075,70.5153,70.3986,70.3986,29100.0
2014-04-30 10:20:00,90.53,90.57,90.52,90.54,12900.0,70.3986,70.4297,70.3908,70.4064,12900.0
2014-04-30 10:25:00,90.53,90.58,90.5,90.56,24000.0,70.3986,70.4375,70.3753,70.4219,24000.0
2014-04-30 10:30:00,90.55,90.59,90.52,90.59,20600.0,70.4142,70.4453,70.3908,70.4453,20600.0
2014-04-30 10:35:00,90.6,90.64,90.56,90.57,35400.0,70.4531,70.4842,70.4219,70.4297,35400.0
2014-04-30 10:40:00,90.56,90.56,90.46,90.48,23200.0,70.4219,70.4219,70.3442,70.3597,23200.0
2014-04-30 10:45:00,90.48,90.59,90.47,90.59,22600.0,70.3597,70.4453,70.352,70.4453,22600.0
2014-04-30 10:50:00,90.59,90.7,90.59,90.63,11800.0,70.4453,70.5308,70.4453,70.4764,11800.0
2014-04-30 10:55:00,90.64,90.67,90.51,90.51,22600.0,70.4842,70.5075,70.3831,70.3831,22600.0
2014-04-30 11:00:00,90.52,90.53,90.44,90.46,27600.0,70.3908,70.3986,70.3286,70.3442,27600.0
2014-04-30 11:05:00,90.47,90.5,90.31,90.32,35400.0,70.352,70.3753,70.2275,70.2353,35400.0
2014-04-30 11:10:00,90.31,90.34,90.24,90.27,34600.0,70.2275,70.2509,70.1731,70.1964,34600.0
2014-04-30 11:15:00,90.27,90.3,90.26,90.28,11700.0,70.1964,70.2198,70.1887,70.2042,11700.0
2014-04-30 11:20:00,90.29,90.31,90.23,90.23,14000.0,70.212,70.2275,70.1653,70.1653,14000.0
2014-04-30 11:25:00,90.23,90.23,90.08,90.13,32900.0,70.1653,70.1653,70.0487,70.0876,32900.0
2014-04-30 11:30:00,90.13,90.18,90.1,90.15,27000.0,70.0876,70.1264,70.0642,70.1031,27000.0
2014-04-30 11:35:00,90.15,90.16,90.13,90.14,9600.0,70.1031,70.1109,70.0876,70.0953,9600.0
2014-04-30 11:40:00,90.14,90.15,90.1,90.1,16400.0,70.0953,70.1031,70.0642,70.0642,16400.0
2014-04-30 11:45:00,90.11,90.11,90.03,90.05,25200.0,70.072,70.072,70.0098,70.0254,25200.0
2014-04-30 11:50:00,90.05,90.11,90.05,90.09,16000.0,70.0254,70.072,70.0254,70.0565,16000.0
2014-04-30 11:55:00,90.09,90.13,90.09,90.12,19800.0,70.0565,70.0876,70.0565,70.0798,19800.0
2014-04-30 12:00:00,90.11,90.15,90.11,90.14,21300.0,70.072,70.1031,70.072,70.0953,21300.0
2014-04-30 12:05:00,90.15,90.18,90.14,90.17,11000.0,70.1031,70.1264,70.0953,70.1187,11000.0
2014-04-30 12:10:00,90.18,90.27,90.18,90.27,14400.0,70.1264,70.1964,70.1264,70.1964,14400.0
2014-04-30 12:15:00,90.26,90.31,90.26,90.31,20100.0,70.1887,70.2275,70.1887,70.2275,20100.0
2014-04-30 12:20:00,90.3,90.32,90.26,90.31,9300.0,70.2198,70.2353,70.1887,70.2275,9300.0
2014-04-30 12:25:00,90.32,90.33,90.3,90.31,9100.0,70.2353,70.2431,70.2198,70.2275,9100.0
2014-04-30 12:30:00,90.32,90.34,90.29,90.32,11700.0,70.2353,70.2509,70.212,70.2353,11700.0
2014-04-30 12:35:00,90.32,90.35,90.31,90.33,13500.0,70.2353,70.2586,70.2275,70.2431,13500.0
2014-04-30 12:40:00,90.33,90.36,90.33,90.33,7500.0,70.2431,70.2664,70.2431,70.2431,7500.0
2014-04-30 12:45:00,90.33,90.4,90.31,90.4,14500.0,70.2431,70.2975,70.2275,70.2975,14500.0
2014-04-30 12:50:00,90.4,90.41,90.37,90.4,16900.0,70.2975,70.3053,70.2742,70.2975,16900.0
2014-04-30 12:55:00,90.4,90.47,90.4,90.47,11700.0,70.2975,70.352,70.2975,70.352,11700.0
2014-04-30 13:00:00,90.46,90.49,90.46,90.48,9000.0,70.3442,70.3675,70.3442,70.3597,9000.0
2014-04-30 13:05:00,90.48,90.48,90.42,90.46,13000.0,70.3597,70.3597,70.3131,70.3442,13000.0
2014-04-30 13:10:00,90.48,90.52,90.48,90.52,35100.0,70.3597,70.3908,70.3597,70.3908,35100.0
2014-04-30 13:15:00,90.51,90.52,90.43,90.43,41700.0,70.3831,70.3908,70.3209,70.3209,41700.0
2014-04-30 13:20:00,90.42,90.42,90.38,90.41,9600.0,70.3131,70.3131,70.282,70.3053,9600.0
2014-04-30 13:25:00,90.41,90.42,90.38,90.38,12100.0,70.3053,70.3131,70.282,70.282,12100.0
2014-04-30 13:30:00,90.39,90.46,90.37,90.44,18800.0,70.2898,70.3442,70.2742,70.3286,18800.0
2014-04-30 13:35:00,90.45,90.45,90.43,90.45,9600.0,70.3364,70.3364,70.3209,70.3364,9600.0
2014-04-30 13:40:00,90.45,90.45,90.44,90.44,22100.0,70.3364,70.3364,70.3286,70.3286,22100.0
2014-04-30 13:45:00,90.44,90.45,90.43,90.44,8100.0,70.3286,70.3364,70.3209,70.3286,8100.0
2014-04-30 13:50:00,90.43,90.45,90.41,90.41,23200.0,70.3209,70.3364,70.3053,70.3053,23200.0
2014-04-30 13:55:00,90.43,90.43,90.37,90.37,22200.0,70.3209,70.3209,70.2742,70.2742,22200.0
2014-04-30 14:00:00,90.36,90.45,90.27,90.41,46100.0,70.2664,70.3364,70.1964,70.3053,46100.0
2014-04-30 14:05:00,90.39,90.48,90.39,90.42,41000.0,70.2898,70.3597,70.2898,70.3131,41000.0
2014-04-30 14:10:00,90.41,90.43,90.36,90.38,16400.0,70.3053,70.3209,70.2664,70.282,16400.0
2014-04-30 14:15:00,90.39,90.47,90.38,90.45,54300.0,70.2898,70.352,70.282,70.3364,54300.0
2014-04-30 14:20:00,90.46,90.48,90.36,90.45,69300.0,70.3442,70.3597,70.2664,70.3364,69300.0
2014-04-30 14:25:00,90.45,90.46,90.37,90.39,47900.0,70.3364,70.3442,70.2742,70.2898,47900.0
2014-04-30 14:30:00,90.4,90.48,90.39,90.48,18500.0,70.2975,70.3597,70.2898,70.3597,18500.0
2014-04-30 14:35:00,90.48,90.52,90.45,90.46,14700.0,70.3597,70.3908,70.3364,70.3442,14700.0
2014-04-30 14:40:00,90.45,90.51,90.45,90.5,13300.0,70.3364,70.3831,70.3364,70.3753,13300.0
2014-04-30 14:45:00,90.5,90.61,90.49,90.58,25000.0,70.3753,70.4608,70.3675,70.4375,25000.0
2014-04-30 14:50:00,90.59,90.67,90.59,90.64,18400.0,70.4453,70.5075,70.4453,70.4842,18400.0
2014-04-30 14:55:00,90.63,90.66,90.58,90.62,19700.0,70.4764,70.4997,70.4375,70.4686,19700.0
2014-04-30 15:00:00,90.62,90.65,90.57,90.57,15500.0,70.4686,70.4919,70.4297,70.4297,15500.0
2014-04-30 15:05:00,90.57,90.62,90.54,90.56,27100.0,70.4297,70.4686,70.4064,70.4219,27100.0
2014-04-30 15:10:00,90.55,90.59,90.55,90.58,17300.0,70.4142,70.4453,70.4142,70.4375,17300.0
2014-04-30 15:15:00,90.58,90.58,90.47,90.57,18400.0,70.4375,70.4375,70.352,70.4297,18400.0
2014-04-30 15:20:00,90.57,90.58,90.53,90.54,15400.0,70.4297,70.4375,70.3986,70.4064,15400.0
2014-04-30 15:25:00,90.55,90.64,90.54,90.61,34400.0,70.4142,70.4842,70.4064,70.4608,34400.0
2014-04-30 15:30:00,90.62,90.74,90.61,90.72,50400.0,70.4686,70.5619,70.4608,70.5464,50400.0
2014-04-30 15:35:00,90.73,90.73,90.65,90.67,28300.0,70.5541,70.5541,70.4919,70.5075,28300.0
2014-04-30 15:40:00,90.67,90.7,90.62,90.67,50200.0,70.5075,70.5308,70.4686,70.5075,50200.0
2014-04-30 15:45:00,90.66,90.66,90.5,90.56,74400.0,70.4997,70.4997,70.3753,70.4219,74400.0
2014-04-30 15:50:00,90.57,90.61,90.55,90.59,65400.0,70.4297,70.4608,70.4142,70.4453,65400.0
2014-04-30 15:55:00,90.59,90.61,90.53,90.59,158200.0,70.4453,70.4608,70.3986,70.4453,158200.0
2014-05-01 09:30:00,90.64,90.82,90.58,90.68,41900.0,70.4842,70.6241,70.4375,70.5153,41900.0
2014-05-01 09:35:00,90.68,90.68,90.38,90.44,59500.0,70.5153,70.5153,70.282,70.3286,59500.0
2014-05-01 09:40:00,90.45,90.69,90.44,90.67,28600.0,70.3364,70.523,70.3286,70.5075,28600.0
2014-05-01 09:45:00,90.66,90.75,90.62,90.74,18600.0,70.4997,70.5697,70.4686,70.5619,18600.0
2014-05-01 09:50:00,90.74,90.74,90.58,90.58,20400.0,70.5619,70.5619,70.4375,70.4375,20400.0
2014-05-01 09:55:00,90.58,90.62,90.47,90.54,14400.0,70.4375,70.4686,70.352,70.4064,14400.0
2014-05-01 10:00:00,90.53,90.6,90.45,90.47,18900.0,70.3986,70.4531,70.3364,70.352,18900.0
2014-05-01 10:05:00,90.45,90.46,90.4,90.4,18600.0,70.3364,70.3442,70.2975,70.2975,18600.0
2014-05-01 10:10:00,90.4,90.43,90.35,90.35,32800.0,70.2975,70.3209,70.2586,70.2586,32800.0
2014-05-01 10:15:00,90.36,90.36,90.25,90.28,36000.0,70.2664,70.2664,70.1809,70.2042,36000.0
2014-05-01 10:20:00,90.27,90.49,90.27,90.45,42400.0,70.1964,70.3675,70.1964,70.3364,42400.0
2014-05-01 10:25:00,90.49,90.56,90.48,90.51,40500.0,70.3675,70.4219,70.3597,70.3831,40500.0
2014-05-01 10:30:00,90.53,90.59,90.49,90.56,30000.0,70.3986,70.4453,70.3675,70.4219,30000.0
2014-05-01 10:35:00,90.56,90.57,90.5,90.52,29900.0,70.4219,70.4297,70.3753,70.3908,29900.0
2014-05-01 10:40:00,90.5,90.56,90.49,90.54,26800.0,70.3753,70.4219,70.3675,70.4064,26800.0
2014-05-01 10:45:00,90.54,90.6,90.53,90.59,20600.0,70.4064,70.4531,70.3986,70.4453,20600.0
2014-05-01 10:50:00,90.58,90.71,90.58,90.6,20300.0,70.4375,70.5386,70.4375,70.4531,20300.0
2014-05-01 10:55:00,90.61,90.63,90.44,90.44,19300.0,70.4608,70.4764,70.3286,70.3286,19300.0
2014-05-01 11:00:00,90.46,90.49,90.4,90.47,39100.0,70.3442,70.3675,70.2975,70.352,39100.0
2014-05-01 11:05:00,90.48,90.49,90.34,90.35,15800.0,70.3597,70.3675,70.2509,70.2586,15800.0
2014-05-01 11:10:00,90.36,90.38,90.32,90.32,15400.0,70.2664,70.282,70.2353,70.2353,15400.0
2014-05-01 11:15:00,90.33,90.37,90.31,90.33,11200.0,70.2431,70.2742,70.2275,70.2431,11200.0
2014-05-01 11:20:00,90.34,90.38,90.32,90.37,16300.0,70.2509,70.282,70.2353,70.2742,16300.0
2014-05-01 11:25:00,90.39,90.42,90.34,90.35,27900.0,70.2898,70.3131,70.2509,70.2586,27900.0
2014-05-01 11:30:00,90.36,90.47,90.34,90.44,26800.0,70.2664,70.352,70.2509,70.3286,26800.0
2014-05-01 11:35:00,90.46,90.57,90.46,90.54,13500.0,70.3442,70.4297,70.3442,70.4064,13500.0
2014-05-01 11:40:00,90.55,90.66,90.55,90.64,64200.0,70.4142,70.4997,70.4142,70.4842,64200.0
2014-05-01 11:45:00,90.62,90.67,90.59,90.67,6800.0,70.4686,70.5075,70.4453,70.5075,6800.0
2014-05-01 11:50:00,90.68,90.71,90.63,90.7,12900.0,70.5153,70.5386,70.4764,70.5308,12900.0
2014-05-01 11:55:00,90.69,90.74,90.59,90.66,11300.0,70.523,70.5619,70.4453,70.4997,11300.0
2014-05-01 12:00:00,90.65,90.68,90.64,90.68,6700.0,70.4919,70.5153,70.4842,70.5153,6700.0
2014-05-01 12:05:00,90.7,90.77,90.66,90.76,27500.0,70.5308,70.5852,70.4997,70.5775,27500.0
2014-05-01 12:10:00,90.77,90.86,90.76,90.84,19900.0,70.5852,70.6552,70.5775,70.6397,19900.0
2014-05-01 12:15:00,90.84,90.87,90.81,90.81,47500.0,70.6397,70.663,70.6164,70.6164,47500.0
2014-05-01 12:20:00,90.81,90.88,90.78,90.85,18000.0,70.6164,70.6708,70.593,70.6475,18000.0
2014-05-01 12:25:00,90.85,90.87,90.82,90.83,13900.0,70.6475,70.663,70.6241,70.6319,13900.0
2014-05-01 12:30:00,90.83,90.84,90.8,90.82,21500.0,70.6319,70.6397,70.6086,70.6241,21500.0
2014-05-01 12:35:00,90.81,90.84,90.78,90.79,44600.0,70.6164,70.6397,70.593,70.6008,44600.0
2014-05-01 12:40:00,90.78,90.81,90.76,90.8,14800.0,70.593,70.6164,70.5775,70.6086,14800.0
2014-05-01 12:45:00,90.8,90.81,90.78,90.79,43600.0,70.6086,70.6164,70.593,70.6008,43600.0
2014-05-01 12:50:00,90.79,90.84,90.79,90.84,20300.0,70.6008,70.6397,70.6008,70.6397,20300.0
2014-05-01 12:55:00,90.84,90.84,90.79,90.79,20400.0,70.6397,70.6397,70.6008,70.6008,20400.0
2014-05-01 13:00:00,90.79,90.8,90.7,90.71,17800.0,70.6008,70.6086,70.5308,70.5386,17800.0
2014-05-01 13:05:00,90.71,90.78,90.68,90.75,19700.0,70.5386,70.593,70.5153,70.5697,19700.0
2014-05-01 13:10:00,90.75,90.77,90.68,90.68,10600.0,70.5697,70.5852,70.5153,70.5153,10600.0
2014-05-01 13:15:00,90.69,90.75,90.68,90.74,40900.0,70.523,70.5697,70.5153,70.5619,40900.0
2014-05-01 13:20:00,90.73,90.74,90.7,90.74,17400.0,70.5541,70.5619,70.5308,70.5619,17400.0
2014-05-01 13:25:00,90.74,90.77,90.7,90.71,16400.0,70.5619,70.5852,70.5308,70.5386,16400.0
2014-05-01 13:30:00,90.71,90.71,90.64,90.67,12700.0,70.5386,70.5386,70.4842,70.5075,12700.0
2014-05-01 13:35:00,90.68,90.7,90.67,90.7,17000.0,70.5153,70.5308,70.5075,70.5308,17000.0
2014-05-01 13:40:00,90.7,90.73,90.68,90.69,46000.0,70.5308,70.5541,70.5153,70.523,46000.0
2014-05-01 13:45:00,90.68,90.7,90.61,90.62,8100.0,70.5153,70.5308,70.4608,70.4686,8100.0
2014-05-01 13:50:00,90.62,90.62,90.56,90.58,52700.0,70.4686,70.4686,70.4219,70.4375,52700.0
2014-05-01 13:55:00,90.58,90.61,90.54,90.6,44400.0,70.4375,70.4608,70.4064,70.4531,44400.0
2014-05-01 14:00:00,90.6,90.69,90.6,90.66,11900.0,70.4531,70.523,70.4531,70.4997,11900.0
2014-05-01 14:05:00,90.66,90.71,90.63,90.71,5500.0,70.4997,70.5386,70.4764,70.5386,5500.0
2014-05-01 14:10:00,90.7,90.72,90.67,90.69,13300.0,70.5308,70.5464,70.5075,70.523,13300.0
2014-05-01 14:15:00,90.68,90.7,90.65,90.66,13800.0,70.5153,70.5308,70.4919,70.4997,13800.0
2014-05-01 14:20:00,90.66,90.7,90.66,90.68,5600.0,70.4997,70.5308,70.4997,70.5153,5600.0
2014-05-01 14:25:00,90.68,90.73,90.68,90.69,18700.0,70.5153,70.5541,70.5153,70.523,18700.0
2014-05-01 14:30:00,90.69,90.7,90.62,90.62,11000.0,70.523,70.5308,70.4686,70.4686,11000.0
2014-05-01 14:35:00,90.61,90.63,90.59,90.62,31300.0,70.4608,70.4764,70.4453,70.4686,31300.0
2014-05-01 14:40:00,90.62,90.69,90.6,90.61,15000.0,70.4686,70.523,70.4531,70.4608,15000.0
2014-05-01 14:45:00,90.62,90.66,90.56,90.65,13200.0,70.4686,70.4997,70.4219,70.4919,13200.0
2014-05-01 14:50:00,90.66,90.67,90.62,90.63,16900.0,70.4997,70.5075,70.4686,70.4764,16900.0
2014-05-01 14:55:00,90.63,90.66,90.63,90.66,33600.0,70.4764,70.4997,70.4764,70.4997,33600.0
2014-05-01 15:00:00,90.65,90.7,90.65,90.69,24800.0,70.4919,70.5308,70.4919,70.523,24800.0
2014-05-01 15:05:00,90.7,90.73,90.69,90.72,72500.0,70.5308,70.5541,70.523,70.5464,72500.0
2014-05-01 15:10:00,90.72,90.8,90.68,90.79,33400.0,70.5464,70.6086,70.5153,70.6008,33400.0
2014-05-01 15:15:00,90.8,90.85,90.74,90.75,33500.0,70.6086,70.6475,70.5619,70.5697,33500.0
2014-05-01 15:20:00,90.75,90.87,90.75,90.85,61900.0,70.5697,70.663,70.5697,70.6475,61900.0
2014-05-01 15:25:00,90.84,90.87,90.79,90.81,35500.0,70.6397,70.663,70.6008,70.6164,35500.0
2014-05-01 15:30:00,90.8,90.81,90.77,90.78,68400.0,70.6086,70.6164,70.5852,70.593,68400.0
2014-05-01 15:35:00,90.79,90.79,90.78,90.79,45400.0,70.6008,70.6008,70.593,70.6008,45400.0
2014-05-01 15:40:00,90.79,90.81,90.78,90.8,48500.0,70.6008,70.6164,70.593,70.6086,48500.0
2014-05-01 15:45:00,90.8,90.81,90.78,90.79,72800.0,70.6086,70.6164,70.593,70.6008,72800.0
2014-05-01 15:50:00,90.8,90.92,90.79,90.91,82600.0,70.6086,70.7019,70.6008,70.6941,82600.0
2014-05-01 15:55:00,90.92,90.92,90.79,90.83,195500.0,70.7019,70.7019,70.6008,70.6319,195500.0
2014-05-02 09:30:00,90.99,91.3,90.88,91.25,75900.0,70.7563,70.9974,70.6708,70.9585,75900.0
2014-05-02 09:35:00,91.24,91.68,91.24,91.61,101300.0,70.9507,71.2929,70.9507,71.2385,101300.0
2014-05-02 09:40:00,91.67,91.67,91.29,91.33,102900.0,71.2851,71.2851,70.9896,71.0207,102900.0
2014-05-02 09:45:00,91.32,91.52,91.24,91.44,92100.0,71.0129,71.1685,70.9507,71.1063,92100.0
2014-05-02 09:50:00,91.45,91.66,91.45,91.6,11400.0,71.114,71.2773,71.114,71.2307,11400.0
2014-05-02 09:55:00,91.62,91.63,91.46,91.53,48600.0,71.2462,71.254,71.1218,71.1762,48600.0
2014-05-02 10:00:00,91.51,91.55,91.39,91.42,22100.0,71.1607,71.1918,71.0674,71.0907,22100.0
2014-05-02 10:05:00,91.43,91.5,91.38,91.39,18300.0,71.0985,71.1529,71.0596,71.0674,18300.0
2014-05-02 10:10:00,91.39,91.4,91.35,91.36,30200.0,71.0674,71.0752,71.0363,71.044,30200.0
2014-05-02 10:15:00,91.35,91.4,91.29,91.29,21900.0,71.0363,71.0752,70.9896,70.9896,21900.0
2014-05-02 10:20:00,91.28,91.34,91.27,91.3,10600.0,70.9818,71.0285,70.9741,70.9974,10600.0
2014-05-02 10:25:00,91.3,91.41,91.3,91.36,16600.0,70.9974,71.0829,70.9974,71.044,16600.0
2014-05-02 10:30:00,91.36,91.39,91.29,91.33,18700.0,71.044,71.0674,70.9896,71.0207,18700.0
2014-05-02 10:35:00,91.35,91.41,91.34,91.36,16800.0,71.0363,71.0829,71.0285,71.044,16800.0
2014-05-02 10:40:00,91.36,91.4,91.25,91.26,16700.0,71.044,71.0752,70.9585,70.9663,16700.0
2014-05-02 10:45:00,91.26,91.29,91.04,91.05,31400.0,70.9663,70.9896,70.7952,70.803,31400.0
2014-05-02 10:50:00,91.05,91.17,91.02,91.16,18300.0,70.803,70.8963,70.7797,70.8885,18300.0
2014-05-02 10:55:00,91.17,91.17,91.03,91.03,15100.0,70.8963,70.8963,70.7874,70.7874,15100.0
2014-05-02 11:00:00,91.03,91.08,91.01,91.07,20800.0,70.7874,70.8263,70.7719,70.8185,20800.0
2014-05-02 11:05:00,91.08,91.1,91.07,91.08,26600.0,70.8263,70.8419,70.8185,70.8263,26600.0
2014-05-02 11:10:00,91.07,91.07,90.96,91.01,27500.0,70.8185,70.8185,70.733,70.7719,27500.0
2014-05-02 11:15:00,91.01,91.04,90.97,91.03,18900.0,70.7719,70.7952,70.7408,70.7874,18900.0
2014-05-02 11:20:00,91.02,91.02,90.94,90.95,50500.0,70.7797,70.7797,70.7174,70.7252,50500.0
2014-05-02 11:25:00,90.95,91.02,90.89,90.97,24200.0,70.7252,70.7797,70.6786,70.7408,24200.0
2014-05-02 11:30:00,90.98,91.1,90.97,91.06,13000.0,70.7486,70.8419,70.7408,70.8108,13000.0
2014-05-02 11:35:00,91.05,91.07,91.03,91.05,10100.0,70.803,70.8185,70.7874,70.803,10100.0
2014-05-02 11:40:00,91.04,91.05,90.99,90.99,13000.0,70.7952,70.803,70.7563,70.7563,13000.0
2014-05-02 11:45:00,91.0,91.02,90.98,91.0,20600.0,70.7641,70.7797,70.7486,70.7641,20600.0
2014-05-02 11:50:00,90.99,91.02,90.96,91.0,17300.0,70.7563,70.7797,70.733,70.7641,17300.0
2014-05-02 11:55:00,91.0,91.06,91.0,91.03,14700.0,70.7641,70.8108,70.7641,70.7874,14700.0
2014-05-02 12:00:00,91.02,91.06,91.01,91.06,8500.0,70.7797,70.8108,70.7719,70.8108,8500.0
2014-05-02 12:05:00,91.06,91.07,91.05,91.05,6100.0,70.8108,70.8185,70.803,70.803,6100.0
2014-05-02 12:10:00,91.05,91.05,90.98,90.99,8100.0,70.803,70.803,70.7486,70.7563,8100.0
2014-05-02 12:15:00,90.99,91.09,90.98,91.07,15100.0,70.7563,70.8341,70.7486,70.8185,15100.0
2014-05-02 12:20:00,91.08,91.11,91.06,91.11,10400.0,70.8263,70.8496,70.8108,70.8496,10400.0
2014-05-02 12:25:00,91.09,91.12,91.09,91.12,4600.0,70.8341,70.8574,70.8341,70.8574,4600.0
2014-05-02 12:30:00,91.14,91.16,91.1,91.12,14800.0,70.873,70.8885,70.8419,70.8574,14800.0
2014-05-02 12:35:00,91.14,91.22,91.13,91.22,11100.0,70.873,70.9352,70.8652,70.9352,11100.0
2014-05-02 12:40:00,91.23,91.26,91.2,91.2,16600.0,70.943,70.9663,70.9196,70.9196,16600.0
2014-05-02 12:45:00,91.2,91.25,91.2,91.25,6400.0,70.9196,70.9585,70.9196,70.9585,6400.0
2014-05-02 12:50:00,91.26,91.28,91.25,91.27,12100.0,70.9663,70.9818,70.9585,70.9741,12100.0
2014-05-02 12:55:00,91.26,91.3,91.26,91.29,7300.0,70.9663,70.9974,70.9663,70.9896,7300.0
2014-05-02 13:00:00,91.28,91.28,91.23,91.26,7900.0,70.9818,70.9818,70.943,70.9663,7900.0
2014-05-02 13:05:00,91.26,91.29,91.2,91.2,9800.0,70.9663,70.9896,70.9196,70.9196,9800.0
2014-05-02 13:10:00,91.2,91.21,91.12,91.13,9100.0,70.9196,70.9274,70.8574,70.8652,9100.0
2014-05-02 13:15:00,91.13,91.13,91.08,91.09,10100.0,70.8652,70.8652,70.8263,70.8341,10100.0
2014-05-02 13:20:00,91.09,91.09,91.06,91.07,13200.0,70.8341,70.8341,70.8108,70.8185,13200.0
2014-05-02 13:25:00,91.07,91.07,91.01,91.03,11800.0,70.8185,70.8185,70.7719,70.7874,11800.0
2014-05-02 13:30:00,91.03,91.05,90.98,91.05,12300.0,70.7874,70.803,70.7486,70.803,12300.0
2014-05-02 13:35:00,91.06,91.06,91.01,91.02,14100.0,70.8108,70.8108,70.7719,70.7797,14100.0
2014-05-02 13:40:00,91.02,91.05,91.0,91.04,7700.0,70.7797,70.803,70.7641,70.7952,7700.0
2014-05-02 13:45:00,91.05,91.06,91.03,91.05,10800.0,70.803,70.8108,70.7874,70.803,10800.0
2014-05-02 13:50:00,91.06,91.06,91.0,91.01,6900.0,70.8108,70.8108,70.7641,70.7719,6900.0
2014-05-02 13:55:00,91.0,91.01,90.96,90.98,13700.0,70.7641,70.7719,70.733,70.7486,13700.0
2014-05-02 14:00:00,90.98,90.98,90.91,90.93,16200.0,70.7486,70.7486,70.6941,70.7097,16200.0
2014-05-02 14:05:00,90.95,90.97,90.84,90.84,13200.0,70.7252,70.7408,70.6397,70.6397,13200.0
2014-05-02 14:10:00,90.84,90.89,90.84,90.89,12800.0,70.6397,70.6786,70.6397,70.6786,12800.0
2014-05-02 14:15:00,90.9,91.01,90.89,91.01,6100.0,70.6863,70.7719,70.6786,70.7719,6100.0
2014-05-02 14:20:00,91.01,91.01,90.96,90.97,7100.0,70.7719,70.7719,70.733,70.7408,7100.0
2014-05-02 14:25:00,90.97,91.04,90.97,91.04,7800.0,70.7408,70.7952,70.7408,70.7952,7800.0
2014-05-02 14:30:00,91.04,91.04,91.0,91.03,11700.0,70.7952,70.7952,70.7641,70.7874,11700.0
2014-05-02 14:35:00,91.04,91.13,91.04,91.07,17200.0,70.7952,70.8652,70.7952,70.8185,17200.0
2014-05-02 14:40:00,91.08,91.11,91.05,91.11,7300.0,70.8263,70.8496,70.803,70.8496,7300.0
2014-05-02 14:45:00,91.12,91.12,91.06,91.07,9700.0,70.8574,70.8574,70.8108,70.8185,9700.0
2014-05-02 14:50:00,91.07,91.11,91.05,91.1,8600.0,70.8185,70.8496,70.803,70.8419,8600.0
2014-05-02 14:55:00,91.1,91.13,91.09,91.1,13400.0,70.8419,70.8652,70.8341,70.8419,13400.0
2014-05-02 15:00:00,91.1,91.13,91.06,91.12,11400.0,70.8419,70.8652,70.8108,70.8574,11400.0
2014-05-02 15:05:00,91.12,91.19,91.11,91.19,58000.0,70.8574,70.9119,70.8496,70.9119,58000.0
2014-05-02 15:10:00,91.2,91.2,91.09,91.09,23500.0,70.9196,70.9196,70.8341,70.8341,23500.0
2014-05-02 15:15:00,91.08,91.14,91.05,91.13,17500.0,70.8263,70.873,70.803,70.8652,17500.0
2014-05-02 15:20:00,91.14,91.14,91.04,91.06,23400.0,70.873,70.873,70.7952,70.8108,23400.0
2014-05-02 15:25:00,91.05,91.06,91.03,91.06,19900.0,70.803,70.8108,70.7874,70.8108,19900.0
2014-05-02 15:30:00,91.05,91.07,90.99,91.0,20300.0,70.803,70.8185,70.7563,70.7641,20300.0
2014-05-02 15:35:00,91.0,91.01,90.94,90.96,23000.0,70.7641,70.7719,70.7174,70.733,23000.0
2014-05-02 15:40:00,90.96,91.03,90.96,91.03,19400.0,70.733,70.7874,70.733,70.7874,19400.0
2014-05-02 15:45:00,91.04,91.08,91.0,91.0,17100.0,70.7952,70.8263,70.7641,70.7641,17100.0
2014-05-02 15:50:00,91.01,91.07,91.0,91.02,44900.0,70.7719,70.8185,70.7641,70.7797,44900.0
2014-05-02 15:55:00,91.02,91.12,90.99,91.0,164400.0,70.7797,70.8574,70.7563,70.7641,164400.0
2014-05-05 09:30:00,90.82,90.82,90.42,90.43,69800.0,70.6241,70.6241,70.3131,70.3209,69800.0
2014-05-05 09:35:00,90.45,90.45,90.1,90.4,80300.0,70.3364,70.3364,70.0642,70.2975,80300.0
2014-05-05 09:40:00,90.4,90.4,89.93,90.1,61500.0,70.2975,70.2975,69.932,70.0642,61500.0
2014-05-05 09:45:00,90.1,90.15,90.0,90.05,19700.0,70.0642,70.1031,69.9865,70.0254,19700.0
2014-05-05 09:50:00,90.06,90.17,90.0,90.17,21800.0,70.0331,70.1187,69.9865,70.1187,21800.0
2014-05-05 09:55:00,90.15,90.17,90.02,90.16,60100.0,70.1031,70.1187,70.002,70.1109,60100.0
2014-05-05 10:00:00,90.16,90.46,90.11,90.45,44500.0,70.1109,70.3442,70.072,70.3364,44500.0
2014-05-05 10:05:00,90.43,90.43,90.29,90.37,24900.0,70.3209,70.3209,70.212,70.2742,24900.0
2014-05-05 10:10:00,90.36,90.36,90.27,90.34,39700.0,70.2664,70.2664,70.1964,70.2509,39700.0
2014-05-05 10:15:00,90.34,90.53,90.33,90.53,24300.0,70.2509,70.3986,70.2431,70.3986,24300.0
2014-05-05 10:20:00,90.54,90.62,90.52,90.55,17300.0,70.4064,70.4686,70.3908,70.4142,17300.0
2014-05-05 10:25:00,90.56,90.6,90.42,90.46,15100.0,70.4219,70.4531,70.3131,70.3442,15100.0
2014-05-05 10:30:00,90.46,90.63,90.45,90.59,41800.0,70.3442,70.4764,70.3364,70.4453,41800.0
2014-05-05 10:35:00,90.59,90.69,90.58,90.69,17000.0,70.4453,70.523,70.4375,70.523,17000.0
2014-05-05 10:40:00,90.69,90.83,90.66,90.83,30300.0,70.523,70.6319,70.4997,70.6319,30300.0
2014-05-05 10:45:00,90.82,90.87,90.73,90.86,21400.0,70.6241,70.663,70.5541,70.6552,21400.0
2014-05-05 10:50:00,90.86,90.92,90.85,90.9,13900.0,70.6552,70.7019,70.6475,70.6863,13900.0
2014-05-05 10:55:00,90.9,90.9,90.79,90.79,14500.0,70.6863,70.6863,70.6008,70.6008,14500.0
2014-05-05 11:00:00,90.78,90.78,90.66,90.67,14400.0,70.593,70.593,70.4997,70.5075,14400.0
2014-05-05 11:05:00,90.65,90.68,90.62,90.63,11000.0,70.4919,70.5153,70.4686,70.4764,11000.0
2014-05-05 11:10:00,90.63,90.72,90.62,90.68,16700.0,70.4764,70.5464,70.4686,70.5153,16700.0
2014-05-05 11:15:00,90.68,90.73,90.66,90.73,15500.0,70.5153,70.5541,70.4997,70.5541,15500.0
2014-05-05 11:20:00,90.74,90.77,90.74,90.75,18500.0,70.5619,70.5852,70.5619,70.5697,18500.0
2014-05-05 11:25:00,90.75,90.77,90.68,90.75,56200.0,70.5697,70.5852,70.5153,70.5697,56200.0
2014-05-05 11:30:00,90.74,90.8,90.74,90.8,17000.0,70.5619,70.6086,70.5619,70.6086,17000.0
2014-05-05 11:35:00,90.8,90.81,90.75,90.78,9600.0,70.6086,70.6164,70.5697,70.593,9600.0
2014-05-05 11:40:00,90.8,90.85,90.71,90.73,14300.0,70.6086,70.6475,70.5386,70.5541,14300.0
2014-05-05 11:45:00,90.73,90.76,90.7,90.71,9600.0,70.5541,70.5775,70.5308,70.5386,9600.0
2014-05-05 11:50:00,90.71,90.79,90.7,90.73,8600.0,70.5386,70.6008,70.5308,70.5541,8600.0
2014-05-05 11:55:00,90.73,90.74,90.71,90.71,8600.0,70.5541,70.5619,70.5386,70.5386,8600.0
2014-05-05 12:00:00,90.72,90.78,90.72,90.77,6200.0,70.5464,70.593,70.5464,70.5852,6200.0
2014-05-05 12:05:00,90.76,90.78,90.76,90.77,13900.0,70.5775,70.593,70.5775,70.5852,13900.0
2014-05-05 12:10:00,90.75,90.76,90.72,90.76,12300.0,70.5697,70.5775,70.5464,70.5775,12300.0
2014-05-05 12:15:00,90.75,90.76,90.72,90.72,15300.0,70.5697,70.5775,70.5464,70.5464,15300.0
2014-05-05 12:20:00,90.72,90.73,90.65,90.7,9500.0,70.5464,70.5541,70.4919,70.5308,9500.0
2014-05-05 12:25:00,90.7,90.7,90.68,90.68,10900.0,70.5308,70.5308,70.5153,70.5153,10900.0
2014-05-05 12:30:00,90.69,90.72,90.63,90.72,10600.0,70.523,70.5464,70.4764,70.5464,10600.0
2014-05-05 12:35:00,90.71,90.72,90.67,90.68,8000.0,70.5386,70.5464,70.5075,70.5153,8000.0
2014-05-05 12:40:00,90.68,90.7,90.67,90.7,9300.0,70.5153,70.5308,70.5075,70.5308,9300.0
2014-05-05 12:45:00,90.69,90.71,90.67,90.67,13000.0,70.523,70.5386,70.5075,70.5075,13000.0
2014-05-05 12:50:00,90.67,90.67,90.6,90.61,6200.0,70.5075,70.5075,70.4531,70.4608,6200.0
2014-05-05 12:55:00,90.61,90.61,90.56,90.57,10600.0,70.4608,70.4608,70.4219,70.4297,10600.0
2014-05-05 13:00:00,90.58,90.62,90.58,90.59,8700.0,70.4375,70.4686,70.4375,70.4453,8700.0
2014-05-05 13:05:00,90.58,90.63,90.57,90.63,10100.0,70.4375,70.4764,70.4297,70.4764,10100.0
2014-05-05 13:10:00,90.63,90.64,90.58,90.59,11000.0,70.4764,70.4842,70.4375,70.4453,11000.0
2014-05-05 13:15:00,90.6,90.6,90.56,90.59,7100.0,70.4531,70.4531,70.4219,70.4453,7100.0
2014-05-05 13:20:00,90.59,90.61,90.58,90.6,8200.0,70.4453,70.4608,70.4375,70.4531,8200.0
2014-05-05 13:25:00,90.6,90.62,90.56,90.57,4400.0,70.4531,70.4686,70.4219,70.4297,4400.0
2014-05-05 13:30:00,90.58,90.6,90.56,90.6,6700.0,70.4375,70.4531,70.4219,70.4531,6700.0
2014-05-05 13:35:00,90.61,90.61,90.54,90.54,7300.0,70.4608,70.4608,70.4064,70.4064,7300.0
2014-05-05 13:40:00,90.54,90.54,90.5,90.53,6000.0,70.4064,70.4064,70.3753,70.3986,6000.0
2014-05-05 13:45:00,90.53,90.62,90.52,90.62,8300.0,70.3986,70.4686,70.3908,70.4686,8300.0
2014-05-05 13:50:00,90.62,90.68,90.59,90.68,10300.0,70.4686,70.5153,70.4453,70.5153,10300.0
2014-05-05 13:55:00,90.68,90.68,90.59,90.59,7700.0,70.5153,70.5153,70.4453,70.4453,7700.0
2014-05-05 14:00:00,90.6,90.62,90.58,90.61,8600.0,70.4531,70.4686,70.4375,70.4608,8600.0
2014-05-05 14:05:00,90.61,90.65,90.6,90.65,7700.0,70.4608,70.4919,70.4531,70.4919,7700.0
2014-05-05 14:10:00,90.64,90.66,90.59,90.59,7600.0,70.4842,70.4997,70.4453,70.4453,7600.0
2014-05-05 14:15:00,90.6,90.65,90.59,90.65,7600.0,70.4531,70.4919,70.4453,70.4919,7600.0
2014-05-05 14:20:00,90.65,90.71,90.65,90.67,11600.0,70.4919,70.5386,70.4919,70.5075,11600.0
2014-05-05 14:25:00,90.68,90.68,90.64,90.64,6600.0,70.5153,70.5153,70.4842,70.4842,6600.0
2014-05-05 14:30:00,90.65,90.67,90.64,90.67,6700.0,70.4919,70.5075,70.4842,70.5075,6700.0
2014-05-05 14:35:00,90.66,90.73,90.66,90.69,14900.0,70.4997,70.5541,70.4997,70.523,14900.0
2014-05-05 14:40:00,90.68,90.7,90.65,90.65,16300.0,70.5153,70.5308,70.4919,70.4919,16300.0
2014-05-05 14:45:00,90.66,90.71,90.65,90.7,36900.0,70.4997,70.5386,70.4919,70.5308,36900.0
2014-05-05 14:50:00,90.7,90.75,90.64,90.75,33900.0,70.5308,70.5697,70.4842,70.5697,33900.0
2014-05-05 14:55:00,90.76,90.76,90.65,90.65,13100.0,70.5775,70.5775,70.4919,70.4919,13100.0
2014-05-05 15:00:00,90.65,90.66,90.63,90.64,10000.0,70.4919,70.4997,70.4764,70.4842,10000.0
2014-05-05 15:05:00,90.65,90.71,90.65,90.71,10500.0,70.4919,70.5386,70.4919,70.5386,10500.0
2014-05-05 15:10:00,90.71,90.74,90.68,90.68,45800.0,70.5386,70.5619,70.5153,70.5153,45800.0
2014-05-05 15:15:00,90.67,90.69,90.67,90.68,10000.0,70.5075,70.523,70.5075,70.5153,10000.0
2014-05-05 15:20:00,90.68,90.69,90.63,90.63,13500.0,70.5153,70.523,70.4764,70.4764,13500.0
2014-05-05 15:25:00,90.63,90.69,90.61,90.69,14800.0,70.4764,70.523,70.4608,70.523,14800.0
2014-05-05 15:30:00,90.69,90.71,90.69,90.7,14700.0,70.523,70.5386,70.523,70.5308,14700.0
2014-05-05 15:35:00,90.7,90.72,90.69,90.72,15700.0,70.5308,70.5464,70.523,70.5464,15700.0
2014-05-05 15:40:00,90.72,90.74,90.65,90.66,38000.0,70.5464,70.5619,70.4919,70.4997,38000.0
2014-05-05 15:45:00,90.66,90.68,90.61,90.63,37200.0,70.4997,70.5153,70.4608,70.4764,37200.0
2014-05-05 15:50:00,90.63,90.68,90.62,90.67,31700.0,70.4764,70.5153,70.4686,70.5075,31700.0
2014-05-05 15:55:00,90.67,90.7,90.57,90.64,135700.0,70.5075,70.5308,70.4297,70.4842,135700.0
2014-05-06 09:30:00,90.32,90.63,90.25,90.62,49500.0,70.2353,70.4764,70.1809,70.4686,49500.0
2014-05-06 09:35:00,90.62,90.62,90.34,90.34,18300.0,70.4686,70.4686,70.2509,70.2509,18300.0
2014-05-06 09:40:00,90.38,90.39,90.28,90.33,18000.0,70.282,70.2898,70.2042,70.2431,18000.0
2014-05-06 09:45:00,90.33,90.44,90.3,90.38,21500.0,70.2431,70.3286,70.2198,70.282,21500.0
2014-05-06 09:50:00,90.41,90.42,90.2,90.2,40500.0,70.3053,70.3131,70.142,70.142,40500.0
2014-05-06 09:55:00,90.2,90.25,90.19,90.25,26600.0,70.142,70.1809,70.1342,70.1809,26600.0
2014-05-06 10:00:00,90.27,90.34,90.2,90.31,21900.0,70.1964,70.2509,70.142,70.2275,21900.0
2014-05-06 10:05:00,90.31,90.41,90.3,90.39,11200.0,70.2275,70.3053,70.2198,70.2898,11200.0
2014-05-06 10:10:00,90.37,90.4,90.33,90.34,11200.0,70.2742,70.2975,70.2431,70.2509,11200.0
2014-05-06 10:15:00,90.34,90.35,90.23,90.27,14900.0,70.2509,70.2586,70.1653,70.1964,14900.0
2014-05-06 10:20:00,90.26,90.36,90.26,90.33,13500.0,70.1887,70.2664,70.1887,70.2431,13500.0
2014-05-06 10:25:00,90.3,90.3,90.23,90.23,16500.0,70.2198,70.2198,70.1653,70.1653,16500.0
2014-05-06 10:30:00,90.25,90.41,90.24,90.39,26900.0,70.1809,70.3053,70.1731,70.2898,26900.0
2014-05-06 10:35:00,90.4,90.42,90.35,90.35,14300.0,70.2975,70.3131,70.2586,70.2586,14300.0
2014-05-06 10:40:00,90.34,90.35,90.27,90.27,18500.0,70.2509,70.2586,70.1964,70.1964,18500.0
2014-05-06 10:45:00,90.28,90.37,90.28,90.28,20500.0,70.2042,70.2742,70.2042,70.2042,20500.0
2014-05-06 10:50:00,90.27,90.27,90.16,90.16,12100.0,70.1964,70.1964,70.1109,70.1109,12100.0
2014-05-06 10:55:00,90.16,90.17,90.06,90.08,25200.0,70.1109,70.1187,70.0331,70.0487,25200.0
2014-05-06 11:00:00,90.05,90.09,90.05,90.06,31300.0,70.0254,70.0565,70.0254,70.0331,31300.0
2014-05-06 11:05:00,90.07,90.08,90.01,90.03,20100.0,70.0409,70.0487,69.9943,70.0098,20100.0
2014-05-06 11:10:00,90.04,90.04,89.96,90.0,27100.0,70.0176,70.0176,69.9554,69.9865,27100.0
2014-05-06 11:15:00,89.99,90.07,89.99,90.06,14700.0,69.9787,70.0409,69.9787,70.0331,14700.0
2014-05-06 11:20:00,90.06,90.08,90.0,90.05,27300.0,70.0331,70.0487,69.9865,70.0254,27300.0
2014-05-06 11:25:00,90.05,90.07,90.0,90.06,18700.0,70.0254,70.0409,69.9865,70.0331,18700.0
2014-05-06 11:30:00,90.06,90.06,89.98,90.02,30100.0,70.0331,70.0331,69.9709,70.002,30100.0
2014-05-06 11:35:00,90.02,90.05,89.97,90.0,21600.0,70.002,70.0254,69.9631,69.9865,21600.0
2014-05-06 11:40:00,90.0,90.0,89.96,89.99,11800.0,69.9865,69.9865,69.9554,69.9787,11800.0
2014-05-06 11:45:00,89.99,90.07,89.99,90.06,26400.0,69.9787,70.0409,69.9787,70.0331,26400.0
2014-05-06 11:50:00,90.05,90.05,90.0,90.02,20100.0,70.0254,70.0254,69.9865,70.002,20100.0
2014-05-06 11:55:00,90.01,90.04,89.99,89.99,21300.0,69.9943,70.0176,69.9787,69.9787,21300.0
2014-05-06 12:00:00,89.99,90.01,89.98,90.01,14200.0,69.9787,69.9943,69.9709,69.9943,14200.0
2014-05-06 12:05:00,90.01,90.02,89.97,89.99,8500.0,69.9943,70.002,69.9631,69.9787,8500.0
2014-05-06 12:10:00,89.99,90.0,89.98,89.99,10700.0,69.9787,69.9865,69.9709,69.9787,10700.0
2014-05-06 12:15:00,89.99,90.01,89.97,89.97,13200.0,69.9787,69.9943,69.9631,69.9631,13200.0
2014-05-06 12:20:00,89.97,90.0,89.96,89.99,16400.0,69.9631,69.9865,69.9554,69.9787,16400.0
2014-05-06 12:25:00,89.98,90.0,89.95,89.95,17100.0,69.9709,69.9865,69.9476,69.9476,17100.0
2014-05-06 12:30:00,89.96,90.0,89.96,89.99,7900.0,69.9554,69.9865,69.9554,69.9787,7900.0
2014-05-06 12:35:00,89.99,90.05,89.98,90.04,14300.0,69.9787,70.0254,69.9709,70.0176,14300.0
2014-05-06 12:40:00,90.05,90.07,90.01,90.05,13900.0,70.0254,70.0409,69.9943,70.0254,13900.0
2014-05-06 12:45:00,90.05,90.06,90.04,90.05,7700.0,70.0254,70.0331,70.0176,70.0254,7700.0
2014-05-06 12:50:00,90.06,90.11,90.05,90.1,30300.0,70.0331,70.072,70.0254,70.0642,30300.0
2014-05-06 12:55:00,90.1,90.14,90.1,90.14,7700.0,70.0642,70.0953,70.0642,70.0953,7700.0
2014-05-06 13:00:00,90.13,90.18,90.12,90.18,12700.0,70.0876,70.1264,70.0798,70.1264,12700.0
2014-05-06 13:05:00,90.17,90.18,90.06,90.11,30000.0,70.1187,70.1264,70.0331,70.072,30000.0
2014-05-06 13:10:00,90.11,90.19,90.11,90.18,11200.0,70.072,70.1342,70.072,70.1264,11200.0
2014-05-06 13:15:00,90.18,90.18,90.13,90.14,10500.0,70.1264,70.1264,70.0876,70.0953,10500.0
2014-05-06 13:20:00,90.14,90.2,90.13,90.19,15900.0,70.0953,70.142,70.0876,70.1342,15900.0
2014-05-06 13:25:00,90.19,90.2,90.14,90.14,22000.0,70.1342,70.142,70.0953,70.0953,22000.0
2014-05-06 13:30:00,90.13,90.16,90.07,90.07,22200.0,70.0876,70.1109,70.0409,70.0409,22200.0
2014-05-06 13:35:00,90.08,90.11,90.06,90.09,13700.0,70.0487,70.072,70.0331,70.0565,13700.0
2014-05-06 13:40:00,90.09,90.1,90.02,90.02,24200.0,70.0565,70.0642,70.002,70.002,24200.0
2014-05-06 13:45:00,90.02,90.08,90.01,90.04,15200.0,70.002,70.0487,69.9943,70.0176,15200.0
2014-05-06 13:50:00,90.04,90.13,90.03,90.11,23100.0,70.0176,70.0876,70.0098,70.072,23100.0
2014-05-06 13:55:00,90.12,90.12,90.04,90.06,26500.0,70.0798,70.0798,70.0176,70.0331,26500.0
2014-05-06 14:00:00,90.06,90.13,90.06,90.1,14500.0,70.0331,70.0876,70.0331,70.0642,14500.0
2014-05-06 14:05:00,90.09,90.12,90.05,90.12,17300.0,70.0565,70.0798,70.0254,70.0798,17300.0
2014-05-06 14:10:00,90.12,90.14,90.11,90.14,14100.0,70.0798,70.0953,70.072,70.0953,14100.0
2014-05-06 14:15:00,90.16,90.18,90.14,90.16,16400.0,70.1109,70.1264,70.0953,70.1109,16400.0
2014-05-06 14:20:00,90.15,90.15,90.01,90.04,27300.0,70.1031,70.1031,69.9943,70.0176,27300.0
2014-05-06 14:25:00,90.04,90.05,90.02,90.05,9000.0,70.0176,70.0254,70.002,70.0254,9000.0
2014-05-06 14:30:00,90.04,90.05,90.01,90.02,19100.0,70.0176,70.0254,69.9943,70.002,19100.0
2014-05-06 14:35:00,90.03,90.03,89.94,89.95,29300.0,70.0098,70.0098,69.9398,69.9476,29300.0
2014-05-06 14:40:00,89.96,90.04,89.95,90.04,16000.0,69.9554,70.0176,69.9476,70.0176,16000.0
2014-05-06 14:45:00,90.04,90.05,90.02,90.03,20300.0,70.0176,70.0254,70.002,70.0098,20300.0
2014-05-06 14:50:00,90.02,90.04,89.99,89.99,45400.0,70.002,70.0176,69.9787,69.9787,45400.0
2014-05-06 14:55:00,89.99,90.01,89.9,89.92,24200.0,69.9787,69.9943,69.9087,69.9243,24200.0
2014-05-06 15:00:00,89.9,89.9,89.81,89.88,40900.0,69.9087,69.9087,69.8387,69.8932,40900.0
2014-05-06 15:05:00,89.89,89.94,89.89,89.93,17100.0,69.9009,69.9398,69.9009,69.932,17100.0
2014-05-06 15:10:00,89.94,90.07,89.92,90.0,29100.0,69.9398,70.0409,69.9243,69.9865,29100.0
2014-05-06 15:15:00,90.01,90.08,90.01,90.03,17300.0,69.9943,70.0487,69.9943,70.0098,17300.0
2014-05-06 15:20:00,90.02,90.07,90.01,90.02,21500.0,70.002,70.0409,69.9943,70.002,21500.0
2014-05-06 15:25:00,90.01,90.02,89.91,89.94,32100.0,69.9943,70.002,69.9165,69.9398,32100.0
2014-05-06 15:30:00,89.95,89.99,89.92,89.99,29500.0,69.9476,69.9787,69.9243,69.9787,29500.0
2014-05-06 15:35:00,89.99,90.05,89.99,90.02,43100.0,69.9787,70.0254,69.9787,70.002,43100.0
2014-05-06 15:40:00,90.03,90.05,89.97,90.05,84800.0,70.0098,70.0254,69.9631,70.0254,84800.0
2014-05-06 15:45:00,90.06,90.09,90.04,90.06,55600.0,70.0331,70.0565,70.0176,70.0331,55600.0
2014-05-06 15:50:00,90.06,90.06,89.9,89.9,88700.0,70.0331,70.0331,69.9087,69.9087,88700.0
2014-05-06 15:55:00,89.9,89.92,89.86,89.89,126900.0,69.9087,69.9243,69.8776,69.9009,126900.0
2014-05-07 09:30:00,90.33,90.95,90.33,90.95,64800.0,70.2431,70.7252,70.2431,70.7252,64800.0
2014-05-07 09:35:00,90.97,90.97,90.67,90.79,40200.0,70.7408,70.7408,70.5075,70.6008,40200.0
2014-05-07 09:40:00,90.8,91.1,90.76,91.09,59300.0,70.6086,70.8419,70.5775,70.8341,59300.0
2014-05-07 09:45:00,91.08,91.22,91.0,91.1,109600.0,70.8263,70.9352,70.7641,70.8419,109600.0
2014-05-07 09:50:00,91.11,91.3,91.09,91.29,114700.0,70.8496,70.9974,70.8341,70.9896,114700.0
2014-05-07 09:55:00,91.3,91.45,91.24,91.45,59000.0,70.9974,71.114,70.9507,71.114,59000.0
2014-05-07 10:00:00,91.46,91.51,91.36,91.4,46500.0,71.1218,71.1607,71.044,71.0752,46500.0
2014-05-07 10:05:00,91.38,91.39,91.12,91.16,35000.0,71.0596,71.0674,70.8574,70.8885,35000.0
2014-05-07 10:10:00,91.18,91.37,91.11,91.29,41600.0,70.9041,71.0518,70.8496,70.9896,41600.0
2014-05-07 10:15:00,91.28,91.35,91.2,91.24,39900.0,70.9818,71.0363,70.9196,70.9507,39900.0
2014-05-07 10:20:00,91.23,91.26,91.08,91.11,25600.0,70.943,70.9663,70.8263,70.8496,25600.0
2014-05-07 10:25:00,91.1,91.13,91.03,91.09,55700.0,70.8419,70.8652,70.7874,70.8341,55700.0
2014-05-07 10:30:00,91.09,91.16,91.03,91.1,45600.0,70.8341,70.8885,70.7874,70.8419,45600.0
2014-05-07 10:35:00,91.09,91.14,90.98,91.09,72500.0,70.8341,70.873,70.7486,70.8341,72500.0
2014-05-07 10:40:00,91.09,91.13,91.04,91.04,28400.0,70.8341,70.8652,70.7952,70.7952,28400.0
2014-05-07 10:45:00,91.04,91.15,91.04,91.14,22500.0,70.7952,70.8807,70.7952,70.873,22500.0
2014-05-07 10:50:00,91.15,91.17,91.11,91.15,46300.0,70.8807,70.8963,70.8496,70.8807,46300.0
2014-05-07 10:55:00,91.15,91.28,91.15,91.22,28400.0,70.8807,70.9818,70.8807,70.9352,28400.0
2014-05-07 11:00:00,91.23,91.29,91.22,91.29,17600.0,70.943,70.9896,70.9352,70.9896,17600.0
2014-05-07 11:05:00,91.29,91.4,91.29,91.4,29200.0,70.9896,71.0752,70.9896,71.0752,29200.0
2014-05-07 11:10:00,91.41,91.43,91.29,91.29,52000.0,71.0829,71.0985,70.9896,70.9896,52000.0
2014-05-07 11:15:00,91.29,91.34,91.14,91.14,28700.0,70.9896,71.0285,70.873,70.873,28700.0
2014-05-07 11:20:00,91.15,91.18,91.07,91.17,28900.0,70.8807,70.9041,70.8185,70.8963,28900.0
2014-05-07 11:25:00,91.17,91.25,91.09,91.25,19500.0,70.8963,70.9585,70.8341,70.9585,19500.0
2014-05-07 11:30:00,91.25,91.39,91.25,91.33,24600.0,70.9585,71.0674,70.9585,71.0207,24600.0
2014-05-07 11:35:00,91.32,91.33,91.2,91.23,30900.0,71.0129,71.0207,70.9196,70.943,30900.0
2014-05-07 11:40:00,91.26,91.37,91.24,91.36,17100.0,70.9663,71.0518,70.9507,71.044,17100.0
2014-05-07 11:45:00,91.36,91.4,91.33,91.34,31100.0,71.044,71.0752,71.0207,71.0285,31100.0
2014-05-07 11:50:00,91.35,91.4,91.28,91.4,23000.0,71.0363,71.0752,70.9818,71.0752,23000.0
2014-05-07 11:55:00,91.4,91.41,91.28,91.29,30400.0,71.0752,71.0829,70.9818,70.9896,30400.0
2014-05-07 12:00:00,91.27,91.28,91.22,91.27,24800.0,70.9741,70.9818,70.9352,70.9741,24800.0
2014-05-07 12:05:00,91.27,91.37,91.27,91.32,39200.0,70.9741,71.0518,70.9741,71.0129,39200.0
2014-05-07 12:10:00,91.34,91.35,91.27,91.27,22500.0,71.0285,71.0363,70.9741,70.9741,22500.0
2014-05-07 12:15:00,91.27,91.29,91.21,91.25,25100.0,70.9741,70.9896,70.9274,70.9585,25100.0
2014-05-07 12:20:00,91.25,91.27,91.22,91.24,14000.0,70.9585,70.9741,70.9352,70.9507,14000.0
2014-05-07 12:25:00,91.25,91.25,91.18,91.22,26500.0,70.9585,70.9585,70.9041,70.9352,26500.0
2014-05-07 12:30:00,91.23,91.31,91.21,91.25,16700.0,70.943,71.0052,70.9274,70.9585,16700.0
2014-05-07 12:35:00,91.26,91.29,91.25,91.29,12900.0,70.9663,70.9896,70.9585,70.9896,12900.0
2014-05-07 12:40:00,91.29,91.29,91.22,91.22,18100.0,70.9896,70.9896,70.9352,70.9352,18100.0
2014-05-07 12:45:00,91.24,91.25,91.1,91.15,29200.0,70.9507,70.9585,70.8419,70.8807,29200.0
2014-05-07 12:50:00,91.17,91.24,91.17,91.17,24100.0,70.8963,70.9507,70.8963,70.8963,24100.0
2014-05-07 12:55:00,91.18,91.18,91.09,91.18,25100.0,70.9041,70.9041,70.8341,70.9041,25100.0
2014-05-07 13:00:00,91.16,91.27,91.15,91.24,31000.0,70.8885,70.9741,70.8807,70.9507,31000.0
2014-05-07 13:05:00,91.25,91.25,91.11,91.15,29300.0,70.9585,70.9585,70.8496,70.8807,29300.0
2014-05-07 13:10:00,91.15,91.24,91.15,91.19,25000.0,70.8807,70.9507,70.8807,70.9119,25000.0
2014-05-07 13:15:00,91.18,91.23,91.17,91.19,17700.0,70.9041,70.943,70.8963,70.9119,17700.0
2014-05-07 13:20:00,91.19,91.21,91.17,91.2,11600.0,70.9119,70.9274,70.8963,70.9196,11600.0
2014-05-07 13:25:00,91.19,91.19,90.99,90.99,47700.0,70.9119,70.9119,70.7563,70.7563,47700.0
2014-05-07 13:30:00,91.0,91.02,90.95,90.96,32600.0,70.7641,70.7797,70.7252,70.733,32600.0
2014-05-07 13:35:00,90.97,91.02,90.8,90.8,48900.0,70.7408,70.7797,70.6086,70.6086,48900.0
2014-05-07 13:40:00,90.8,90.83,90.72,90.77,42700.0,70.6086,70.6319,70.5464,70.5852,42700.0
2014-05-07 13:45:00,90.78,90.85,90.75,90.81,26700.0,70.593,70.6475,70.5697,70.6164,26700.0
2014-05-07 13:50:00,90.81,90.86,90.77,90.86,20700.0,70.6164,70.6552,70.5852,70.6552,20700.0
2014-05-07 13:55:00,90.87,90.91,90.84,90.86,19100.0,70.663,70.6941,70.6397,70.6552,19100.0
2014-05-07 14:00:00,90.86,90.94,90.85,90.92,24200.0,70.6552,70.7174,70.6475,70.7019,24200.0
2014-05-07 14:05:00,90.92,91.11,90.92,91.09,22800.0,70.7019,70.8496,70.7019,70.8341,22800.0
2014-05-07 14:10:00,91.09,91.1,91.05,91.09,10400.0,70.8341,70.8419,70.803,70.8341,10400.0
2014-05-07 14:15:00,91.12,91.13,91.08,91.12,13000.0,70.8574,70.8652,70.8263,70.8574,13000.0
2014-05-07 14:20:00,91.12,91.17,91.08,91.09,12300.0,70.8574,70.8963,70.8263,70.8341,12300.0
2014-05-07 14:25:00,91.09,91.22,91.09,91.21,13500.0,70.8341,70.9352,70.8341,70.9274,13500.0
2014-05-07 14:30:00,91.21,91.21,91.09,91.1,14600.0,70.9274,70.9274,70.8341,70.8419,14600.0
2014-05-07 14:35:00,91.1,91.18,91.1,91.13,11100.0,70.8419,70.9041,70.8419,70.8652,11100.0
2014-05-07 14:40:00,91.13,91.19,91.13,91.18,16200.0,70.8652,70.9119,70.8652,70.9041,16200.0
2014-05-07 14:45:00,91.17,91.18,91.07,91.1,22800.0,70.8963,70.9041,70.8185,70.8419,22800.0
2014-05-07 14:50:00,91.1,91.13,91.06,91.12,16300.0,70.8419,70.8652,70.8108,70.8574,16300.0
2014-05-07 14:55:00,91.12,91.18,91.12,91.13,22200.0,70.8574,70.9041,70.8574,70.8652,22200.0
2014-05-07 15:00:00,91.13,91.13,91.03,91.04,17000.0,70.8652,70.8652,70.7874,70.7952,17000.0
2014-05-07 15:05:00,91.04,91.19,91.04,91.19,36900.0,70.7952,70.9119,70.7952,70.9119,36900.0
2014-05-07 15:10:00,91.2,91.22,91.19,91.19,20900.0,70.9196,70.9352,70.9119,70.9119,20900.0
2014-05-07 15:15:00,91.18,91.27,91.18,91.26,20000.0,70.9041,70.9741,70.9041,70.9663,20000.0
2014-05-07 15:20:00,91.26,91.29,91.19,91.29,37200.0,70.9663,70.9896,70.9119,70.9896,37200.0
2014-05-07 15:25:00,91.29,91.31,91.24,91.24,20500.0,70.9896,71.0052,70.9507,70.9507,20500.0
2014-05-07 15:30:00,91.24,91.37,91.24,91.3,75500.0,70.9507,71.0518,70.9507,70.9974,75500.0
2014-05-07 15:35:00,91.29,91.29,91.19,91.21,46700.0,70.9896,70.9896,70.9119,70.9274,46700.0
2014-05-07 15:40:00,91.22,91.23,91.16,91.18,72900.0,70.9352,70.943,70.8885,70.9041,72900.0
2014-05-07 15:45:00,91.18,91.21,91.07,91.09,83000.0,70.9041,70.9274,70.8185,70.8341,83000.0
2014-05-07 15:50:00,91.09,91.15,91.05,91.05,97700.0,70.8341,70.8807,70.803,70.803,97700.0
2014-05-07 15:55:00,91.05,91.12,91.03,91.06,177800.0,70.803,70.8574,70.7874,70.8108,177800.0
2014-05-08 09:30:00,90.98,91.38,90.91,91.11,39700.0,70.7486,71.0596,70.6941,70.8496,39700.0
2014-05-08 09:35:00,91.07,91.17,91.01,91.12,113300.0,70.8185,70.8963,70.7719,70.8574,113300.0
2014-05-08 09:40:00,91.11,91.25,91.01,91.21,127800.0,70.8496,70.9585,70.7719,70.9274,127800.0
2014-05-08 09:45:00,91.18,91.28,91.15,91.26,10800.0,70.9041,70.9818,70.8807,70.9663,10800.0
2014-05-08 09:50:00,91.27,91.38,91.24,91.28,20100.0,70.9741,71.0596,70.9507,70.9818,20100.0
2014-05-08 09:55:00,91.28,91.39,91.26,91.31,28400.0,70.9818,71.0674,70.9663,71.0052,28400.0
2014-05-08 10:00:00,91.32,91.37,91.28,91.35,22800.0,71.0129,71.0518,70.9818,71.0363,22800.0
2014-05-08 10:05:00,91.35,91.39,91.29,91.3,14800.0,71.0363,71.0674,70.9896,70.9974,14800.0
2014-05-08 10:10:00,91.32,91.35,91.28,91.29,15900.0,71.0129,71.0363,70.9818,70.9896,15900.0
2014-05-08 10:15:00,91.29,91.32,91.24,91.27,24100.0,70.9896,71.0129,70.9507,70.9741,24100.0
2014-05-08 10:20:00,91.26,91.27,91.19,91.23,12300.0,70.9663,70.9741,70.9119,70.943,12300.0
2014-05-08 10:25:00,91.22,91.22,91.1,91.13,9400.0,70.9352,70.9352,70.8419,70.8652,9400.0
2014-05-08 10:30:00,91.13,91.13,91.07,91.09,7800.0,70.8652,70.8652,70.8185,70.8341,7800.0
2014-05-08 10:35:00,91.09,91.09,91.05,91.08,4800.0,70.8341,70.8341,70.803,70.8263,4800.0
2014-05-08 10:40:00,91.08,91.15,91.03,91.03,10700.0,70.8263,70.8807,70.7874,70.7874,10700.0
2014-05-08 10:45:00,91.03,91.12,91.02,91.11,7700.0,70.7874,70.8574,70.7797,70.8496,7700.0
2014-05-08 10:50:00,91.12,91.14,91.07,91.1,10000.0,70.8574,70.873,70.8185,70.8419,10000.0
2014-05-08 10:55:00,91.1,91.13,91.05,91.06,7300.0,70.8419,70.8652,70.803,70.8108,7300.0
2014-05-08 11:00:00,91.05,91.09,91.01,91.01,7200.0,70.803,70.8341,70.7719,70.7719,7200.0
2014-05-08 11:05:00,91.01,91.12,91.01,91.11,7700.0,70.7719,70.8574,70.7719,70.8496,7700.0
2014-05-08 11:10:00,91.12,91.13,91.08,91.09,6400.0,70.8574,70.8652,70.8263,70.8341,6400.0
2014-05-08 11:15:00,91.08,91.12,91.08,91.12,3600.0,70.8263,70.8574,70.8263,70.8574,3600.0
2014-05-08 11:20:00,91.14,91.19,91.12,91.18,5900.0,70.873,70.9119,70.8574,70.9041,5900.0
2014-05-08 11:25:00,91.18,91.27,91.18,91.24,7900.0,70.9041,70.9741,70.9041,70.9507,7900.0
2014-05-08 11:30:00,91.25,91.34,91.24,91.34,7700.0,70.9585,71.0285,70.9507,71.0285,7700.0
2014-05-08 11:35:00,91.34,91.39,91.33,91.33,9400.0,71.0285,71.0674,71.0207,71.0207,9400.0
2014-05-08 11:40:00,91.32,91.34,91.31,91.34,3300.0,71.0129,71.0285,71.0052,71.0285,3300.0
2014-05-08 11:45:00,91.33,91.4,91.33,91.39,12200.0,71.0207,71.0752,71.0207,71.0674,12200.0
2014-05-08 11:50:00,91.39,91.4,91.38,91.38,4000.0,71.0674,71.0752,71.0596,71.0596,4000.0
2014-05-08 11:55:00,91.37,91.46,91.37,91.42,10000.0,71.0518,71.1218,71.0518,71.0907,10000.0
2014-05-08 12:00:00,91.41,91.43,91.38,91.39,4400.0,71.0829,71.0985,71.0596,71.0674,4400.0
2014-05-08 12:05:00,91.39,91.42,91.37,91.41,14100.0,71.0674,71.0907,71.0518,71.0829,14100.0
2014-05-08 12:10:00,91.42,91.45,91.4,91.4,7500.0,71.0907,71.114,71.0752,71.0752,7500.0
2014-05-08 12:15:00,91.41,91.43,91.39,91.42,5200.0,71.0829,71.0985,71.0674,71.0907,5200.0
2014-05-08 12:20:00,91.42,91.43,91.41,91.43,5200.0,71.0907,71.0985,71.0829,71.0985,5200.0
2014-05-08 12:25:00,91.43,91.52,91.43,91.49,15900.0,71.0985,71.1685,71.0985,71.1451,15900.0
2014-05-08 12:30:00,91.5,91.53,91.47,91.5,9200.0,71.1529,71.1762,71.1296,71.1529,9200.0
2014-05-08 12:35:00,91.5,91.51,91.43,91.44,32300.0,71.1529,71.1607,71.0985,71.1063,32300.0
2014-05-08 12:40:00,91.43,91.44,91.34,91.34,18500.0,71.0985,71.1063,71.0285,71.0285,18500.0
2014-05-08 12:45:00,91.34,91.35,91.28,91.28,10200.0,71.0285,71.0363,70.9818,70.9818,10200.0
2014-05-08 12:50:00,91.27,91.27,91.21,91.23,9100.0,70.9741,70.9741,70.9274,70.943,9100.0
2014-05-08 12:55:00,91.23,91.26,91.22,91.25,5200.0,70.943,70.9663,70.9352,70.9585,5200.0
2014-05-08 13:00:00,91.24,91.25,91.19,91.24,5200.0,70.9507,70.9585,70.9119,70.9507,5200.0
2014-05-08 13:05:00,91.25,91.27,91.22,91.26,9600.0,70.9585,70.9741,70.9352,70.9663,9600.0
2014-05-08 13:10:00,91.25,91.31,91.22,91.29,19600.0,70.9585,71.0052,70.9352,70.9896,19600.0
2014-05-08 13:15:00,91.3,91.3,91.26,91.29,5900.0,70.9974,70.9974,70.9663,70.9896,5900.0
2014-05-08 13:20:00,91.29,91.31,91.19,91.26,23200.0,70.9896,71.0052,70.9119,70.9663,23200.0
2014-05-08 13:25:00,91.25,91.3,91.25,91.3,5600.0,70.9585,70.9974,70.9585,70.9974,5600.0
2014-05-08 13:30:00,91.3,91.36,91.3,91.36,4600.0,70.9974,71.044,70.9974,71.044,4600.0
2014-05-08 13:35:00,91.37,91.42,91.36,91.4,5800.0,71.0518,71.0907,71.044,71.0752,5800.0
2014-05-08 13:40:00,91.38,91.39,91.33,91.33,4000.0,71.0596,71.0674,71.0207,71.0207,4000.0
2014-05-08 13:45:00,91.37,91.37,91.3,91.3,5400.0,71.0518,71.0518,70.9974,70.9974,5400.0
2014-05-08 13:50:00,91.31,91.35,91.26,91.35,9000.0,71.0052,71.0363,70.9663,71.0363,9000.0
2014-05-08 13:55:00,91.34,91.38,91.3,91.38,11200.0,71.0285,71.0596,70.9974,71.0596,11200.0
2014-05-08 14:00:00,91.39,91.4,91.28,91.28,8200.0,71.0674,71.0752,70.9818,70.9818,8200.0
2014-05-08 14:05:00,91.28,91.33,91.28,91.29,7600.0,70.9818,71.0207,70.9818,70.9896,7600.0
2014-05-08 14:10:00,91.25,91.29,91.21,91.27,14200.0,70.9585,70.9896,70.9274,70.9741,14200.0
2014-05-08 14:15:00,91.25,91.29,91.21,91.29,8400.0,70.9585,70.9896,70.9274,70.9896,8400.0
2014-05-08 14:20:00,91.3,91.3,91.26,91.29,6900.0,70.9974,70.9974,70.9663,70.9896,6900.0
2014-05-08 14:25:00,91.28,91.35,91.26,91.3,10700.0,70.9818,71.0363,70.9663,70.9974,10700.0
2014-05-08 14:30:00,91.3,91.33,91.28,91.29,9400.0,70.9974,71.0207,70.9818,70.9896,9400.0
2014-05-08 14:35:00,91.29,91.29,91.21,91.22,8000.0,70.9896,70.9896,70.9274,70.9352,8000.0
2014-05-08 14:40:00,91.21,91.22,91.17,91.19,14400.0,70.9274,70.9352,70.8963,70.9119,14400.0
2014-05-08 14:45:00,91.18,91.21,91.12,91.16,16600.0,70.9041,70.9274,70.8574,70.8885,16600.0
2014-05-08 14:50:00,91.16,91.23,91.15,91.15,10800.0,70.8885,70.943,70.8807,70.8807,10800.0
2014-05-08 14:55:00,91.14,91.22,91.1,91.15,17400.0,70.873,70.9352,70.8419,70.8807,17400.0
2014-05-08 15:00:00,91.14,91.15,91.01,91.01,22800.0,70.873,70.8807,70.7719,70.7719,22800.0
2014-05-08 15:05:00,91.0,91.13,90.99,91.04,27300.0,70.7641,70.8652,70.7563,70.7952,27300.0
2014-05-08 15:10:00,91.03,91.12,90.99,91.1,25100.0,70.7874,70.8574,70.7563,70.8419,25100.0
2014-05-08 15:15:00,91.1,91.15,91.07,91.12,27900.0,70.8419,70.8807,70.8185,70.8574,27900.0
2014-05-08 15:20:00,91.13,91.18,91.07,91.09,23600.0,70.8652,70.9041,70.8185,70.8341,23600.0
2014-05-08 15:25:00,91.09,91.15,91.09,91.11,27100.0,70.8341,70.8807,70.8341,70.8496,27100.0
2014-05-08 15:30:00,91.11,91.16,91.07,91.16,33400.0,70.8496,70.8885,70.8185,70.8885,33400.0
2014-05-08 15:35:00,91.17,91.18,91.1,91.13,29000.0,70.8963,70.9041,70.8419,70.8652,29000.0
2014-05-08 15:40:00,91.14,91.2,91.12,91.13,26300.0,70.873,70.9196,70.8574,70.8652,26300.0
2014-05-08 15:45:00,91.13,91.19,91.12,91.17,43500.0,70.8652,70.9119,70.8574,70.8963,43500.0
2014-05-08 15:50:00,91.18,91.25,91.17,91.24,51700.0,70.9041,70.9585,70.8963,70.9507,51700.0
2014-05-08 15:55:00,91.24,91.25,91.21,91.25,63700.0,70.9507,70.9585,70.9274,70.9585,63700.0
2014-05-09 09:30:00,91.07,91.32,91.02,91.22,44300.0,70.8185,71.0129,70.7797,70.9352,44300.0
2014-05-09 09:35:00,91.26,91.26,90.8,90.94,60900.0,70.9663,70.9663,70.6086,70.7174,60900.0
2014-05-09 09:40:00,90.93,91.12,90.91,90.97,41700.0,70.7097,70.8574,70.6941,70.7408,41700.0
2014-05-09 09:45:00,90.95,90.98,90.89,90.96,42700.0,70.7252,70.7486,70.6786,70.733,42700.0
2014-05-09 09:50:00,90.96,91.09,90.96,91.03,14100.0,70.733,70.8341,70.733,70.7874,14100.0
2014-05-09 09:55:00,91.03,91.03,90.79,90.8,18500.0,70.7874,70.7874,70.6008,70.6086,18500.0
2014-05-09 10:00:00,90.8,90.91,90.78,90.82,19300.0,70.6086,70.6941,70.593,70.6241,19300.0
2014-05-09 10:05:00,90.84,90.85,90.74,90.78,13300.0,70.6397,70.6475,70.5619,70.593,13300.0
2014-05-09 10:10:00,90.79,90.95,90.78,90.92,14600.0,70.6008,70.7252,70.593,70.7019,14600.0
2014-05-09 10:15:00,90.94,91.0,90.91,90.97,11700.0,70.7174,70.7641,70.6941,70.7408,11700.0
2014-05-09 10:20:00,90.96,90.99,90.92,90.96,16100.0,70.733,70.7563,70.7019,70.733,16100.0
2014-05-09 10:25:00,90.96,90.97,90.91,90.93,10000.0,70.733,70.7408,70.6941,70.7097,10000.0
2014-05-09 10:30:00,90.93,90.96,90.85,90.95,13200.0,70.7097,70.733,70.6475,70.7252,13200.0
2014-05-09 10:35:00,90.98,91.0,90.96,90.97,14500.0,70.7486,70.7641,70.733,70.7408,14500.0
2014-05-09 10:40:00,90.97,91.0,90.95,90.98,7300.0,70.7408,70.7641,70.7252,70.7486,7300.0
2014-05-09 10:45:00,90.99,91.0,90.96,90.96,8600.0,70.7563,70.7641,70.733,70.733,8600.0
2014-05-09 10:50:00,90.96,91.04,90.96,91.0,16100.0,70.733,70.7952,70.733,70.7641,16100.0
2014-05-09 10:55:00,91.0,91.07,91.0,91.05,11800.0,70.7641,70.8185,70.7641,70.803,11800.0
2014-05-09 11:00:00,91.05,91.11,91.05,91.11,14100.0,70.803,70.8496,70.803,70.8496,14100.0
2014-05-09 11:05:00,91.11,91.18,91.11,91.15,28400.0,70.8496,70.9041,70.8496,70.8807,28400.0
2014-05-09 11:10:00,91.15,91.17,91.14,91.15,19100.0,70.8807,70.8963,70.873,70.8807,19100.0
2014-05-09 11:15:00,91.14,91.19,91.14,91.16,22500.0,70.873,70.9119,70.873,70.8885,22500.0
2014-05-09 11:20:00,91.14,91.18,91.13,91.14,40400.0,70.873,70.9041,70.8652,70.873,40400.0
2014-05-09 11:25:00,91.14,91.17,91.12,91.14,20500.0,70.873,70.8963,70.8574,70.873,20500.0
2014-05-09 11:30:00,91.13,91.21,91.13,91.19,25100.0,70.8652,70.9274,70.8652,70.9119,25100.0
2014-05-09 11:35:00,91.2,91.2,91.16,91.16,22800.0,70.9196,70.9196,70.8885,70.8885,22800.0
2014-05-09 11:40:00,91.15,91.16,91.12,91.12,3600.0,70.8807,70.8885,70.8574,70.8574,3600.0
2014-05-09 11:45:00,91.12,91.14,91.1,91.13,6400.0,70.8574,70.873,70.8419,70.8652,6400.0
2014-05-09 11:50:00,91.13,91.17,91.12,91.16,11300.0,70.8652,70.8963,70.8574,70.8885,11300.0
2014-05-09 11:55:00,91.16,91.18,91.14,91.14,8500.0,70.8885,70.9041,70.873,70.873,8500.0
2014-05-09 12:00:00,91.13,91.13,91.07,91.07,9000.0,70.8652,70.8652,70.8185,70.8185,9000.0
2014-05-09 12:05:00,91.08,91.09,91.04,91.05,22700.0,70.8263,70.8341,70.7952,70.803,22700.0
2014-05-09 12:10:00,91.05,91.07,91.05,91.06,5500.0,70.803,70.8185,70.803,70.8108,5500.0
2014-05-09 12:15:00,91.05,91.1,91.05,91.1,14700.0,70.803,70.8419,70.803,70.8419,14700.0
2014-05-09 12:20:00,91.1,91.1,91.05,91.06,15700.0,70.8419,70.8419,70.803,70.8108,15700.0
2014-05-09 12:25:00,91.05,91.07,91.05,91.05,6400.0,70.803,70.8185,70.803,70.803,6400.0
2014-05-09 12:30:00,91.05,91.07,91.05,91.06,8900.0,70.803,70.8185,70.803,70.8108,8900.0
2014-05-09 12:35:00,91.05,91.12,91.05,91.12,13800.0,70.803,70.8574,70.803,70.8574,13800.0
2014-05-09 12:40:00,91.13,91.18,91.13,91.18,13200.0,70.8652,70.9041,70.8652,70.9041,13200.0
2014-05-09 12:45:00,91.17,91.19,91.16,91.16,10900.0,70.8963,70.9119,70.8885,70.8885,10900.0
2014-05-09 12:50:00,91.17,91.17,91.1,91.12,49400.0,70.8963,70.8963,70.8419,70.8574,49400.0
2014-05-09 12:55:00,91.11,91.15,91.08,91.09,14700.0,70.8496,70.8807,70.8263,70.8341,14700.0
2014-05-09 13:00:00,91.09,91.1,91.06,91.07,6300.0,70.8341,70.8419,70.8108,70.8185,6300.0
2014-05-09 13:05:00,91.1,91.1,91.05,91.06,7400.0,70.8419,70.8419,70.803,70.8108,7400.0
2014-05-09 13:10:00,91.06,91.1,91.05,91.06,4500.0,70.8108,70.8419,70.803,70.8108,4500.0
2014-05-09 13:15:00,91.06,91.08,91.05,91.06,4100.0,70.8108,70.8263,70.803,70.8108,4100.0
2014-05-09 13:20:00,91.05,91.07,91.04,91.04,7200.0,70.803,70.8185,70.7952,70.7952,7200.0
2014-05-09 13:25:00,91.05,91.06,91.04,91.05,3500.0,70.803,70.8108,70.7952,70.803,3500.0
2014-05-09 13:30:00,91.05,91.07,91.0,91.0,8300.0,70.803,70.8185,70.7641,70.7641,8300.0
2014-05-09 13:35:00,91.01,91.05,91.0,91.05,4600.0,70.7719,70.803,70.7641,70.803,4600.0
2014-05-09 13:40:00,91.05,91.07,91.01,91.03,4600.0,70.803,70.8185,70.7719,70.7874,4600.0
2014-05-09 13:45:00,91.01,91.07,91.01,91.07,5300.0,70.7719,70.8185,70.7719,70.8185,5300.0
2014-05-09 13:50:00,91.08,91.12,91.08,91.09,5500.0,70.8263,70.8574,70.8263,70.8341,5500.0
2014-05-09 13:55:00,91.1,91.12,91.09,91.09,7600.0,70.8419,70.8574,70.8341,70.8341,7600.0
2014-05-09 14:00:00,91.09,91.1,91.03,91.04,11600.0,70.8341,70.8419,70.7874,70.7952,11600.0
2014-05-09 14:05:00,91.02,91.08,91.02,91.07,7300.0,70.7797,70.8263,70.7797,70.8185,7300.0
2014-05-09 14:10:00,91.08,91.12,91.07,91.07,22700.0,70.8263,70.8574,70.8185,70.8185,22700.0
2014-05-09 14:15:00,91.06,91.11,91.02,91.08,35600.0,70.8108,70.8496,70.7797,70.8263,35600.0
2014-05-09 14:20:00,91.1,91.11,91.06,91.06,6500.0,70.8419,70.8496,70.8108,70.8108,6500.0
2014-05-09 14:25:00,91.06,91.12,91.05,91.12,8700.0,70.8108,70.8574,70.803,70.8574,8700.0
2014-05-09 14:30:00,91.12,91.17,91.11,91.16,6300.0,70.8574,70.8963,70.8496,70.8885,6300.0
2014-05-09 14:35:00,91.16,91.16,91.14,91.16,6400.0,70.8885,70.8885,70.873,70.8885,6400.0
2014-05-09 14:40:00,91.15,91.18,91.13,91.13,10800.0,70.8807,70.9041,70.8652,70.8652,10800.0
2014-05-09 14:45:00,91.14,91.19,91.14,91.19,12500.0,70.873,70.9119,70.873,70.9119,12500.0
2014-05-09 14:50:00,91.18,91.19,91.16,91.18,13100.0,70.9041,70.9119,70.8885,70.9041,13100.0
2014-05-09 14:55:00,91.18,91.28,91.18,91.26,11200.0,70.9041,70.9818,70.9041,70.9663,11200.0
2014-05-09 15:00:00,91.27,91.34,91.27,91.34,17100.0,70.9741,71.0285,70.9741,71.0285,17100.0
2014-05-09 15:05:00,91.34,91.34,91.31,91.33,10500.0,71.0285,71.0285,71.0052,71.0207,10500.0
2014-05-09 15:10:00,91.33,91.33,91.27,91.27,9800.0,71.0207,71.0207,70.9741,70.9741,9800.0
2014-05-09 15:15:00,91.27,91.29,91.24,91.28,15500.0,70.9741,70.9896,70.9507,70.9818,15500.0
2014-05-09 15:20:00,91.28,91.3,91.26,91.27,38100.0,70.9818,70.9974,70.9663,70.9741,38100.0
2014-05-09 15:25:00,91.27,91.33,91.27,91.33,7400.0,70.9741,71.0207,70.9741,71.0207,7400.0
2014-05-09 15:30:00,91.33,91.36,91.27,91.28,24300.0,71.0207,71.044,70.9741,70.9818,24300.0
2014-05-09 15:35:00,91.27,91.32,91.26,91.32,23800.0,70.9741,71.0129,70.9663,71.0129,23800.0
2014-05-09 15:40:00,91.31,91.31,91.26,91.26,24900.0,71.0052,71.0052,70.9663,70.9663,24900.0
2014-05-09 15:45:00,91.27,91.31,91.23,91.25,49300.0,70.9741,71.0052,70.943,70.9585,49300.0
2014-05-09 15:50:00,91.26,91.27,91.25,91.26,24800.0,70.9663,70.9741,70.9585,70.9663,24800.0
2014-05-09 15:55:00,91.26,91.3,91.26,91.3,75000.0,70.9663,70.9974,70.9663,70.9974,75000.0
2014-05-12 09:30:00,92.12,92.5,92.1,92.34,128100.0,71.635,71.9305,71.6195,71.8061,128100.0
2014-05-12 09:35:00,92.34,92.43,92.15,92.2,64700.0,71.8061,71.8761,71.6584,71.6973,64700.0
2014-05-12 09:40:00,92.2,92.49,92.18,92.46,51000.0,71.6973,71.9228,71.6817,71.8994,51000.0
2014-05-12 09:45:00,92.47,92.75,92.42,92.71,92100.0,71.9072,72.125,71.8683,72.0938,92100.0
2014-05-12 09:50:00,92.71,92.82,92.68,92.8,33100.0,72.0938,72.1794,72.0705,72.1638,33100.0
2014-05-12 09:55:00,92.81,92.93,92.56,92.56,59400.0,72.1716,72.2649,71.9772,71.9772,59400.0
2014-05-12 10:00:00,92.56,92.57,92.45,92.47,43900.0,71.9772,71.985,71.8917,71.9072,43900.0
2014-05-12 10:05:00,92.47,92.63,92.4,92.56,47300.0,71.9072,72.0316,71.8528,71.9772,47300.0
2014-05-12 10:10:00,92.57,92.6,92.49,92.55,45400.0,71.985,72.0083,71.9228,71.9694,45400.0
2014-05-12 10:15:00,92.56,92.56,92.4,92.44,15200.0,71.9772,71.9772,71.8528,71.8839,15200.0
2014-05-12 10:20:00,92.44,92.5,92.41,92.49,24600.0,71.8839,71.9305,71.8606,71.9228,24600.0
2014-05-12 10:25:00,92.51,92.52,92.47,92.49,21800.0,71.9383,71.9461,71.9072,71.9228,21800.0
2014-05-12 10:30:00,92.48,92.48,92.34,92.34,10600.0,71.915,71.915,71.8061,71.8061,10600.0
2014-05-12 10:35:00,92.34,92.41,92.32,92.38,20400.0,71.8061,71.8606,71.7906,71.8372,20400.0
2014-05-12 10:40:00,92.39,92.42,92.36,92.42,22100.0,71.845,71.8683,71.8217,71.8683,22100.0
2014-05-12 10:45:00,92.39,92.4,92.32,92.32,15400.0,71.845,71.8528,71.7906,71.7906,15400.0
2014-05-12 10:50:00,92.32,92.33,92.23,92.23,20700.0,71.7906,71.7983,71.7206,71.7206,20700.0
2014-05-12 10:55:00,92.23,92.23,92.13,92.15,17000.0,71.7206,71.7206,71.6428,71.6584,17000.0
2014-05-12 11:00:00,92.16,92.26,92.14,92.25,26500.0,71.6662,71.7439,71.6506,71.7361,26500.0
2014-05-12 11:05:00,92.24,92.35,92.21,92.33,22200.0,71.7284,71.8139,71.705,71.7983,22200.0
2014-05-12 11:10:00,92.34,92.38,92.34,92.34,15500.0,71.8061,71.8372,71.8061,71.8061,15500.0
2014-05-12 11:15:00,92.34,92.36,92.3,92.31,15200.0,71.8061,71.8217,71.775,71.7828,15200.0
2014-05-12 11:20:00,92.32,92.33,92.29,92.29,23800.0,71.7906,71.7983,71.7672,71.7672,23800.0
2014-05-12 11:25:00,92.29,92.34,92.29,92.31,18400.0,71.7672,71.8061,71.7672,71.7828,18400.0
2014-05-12 11:30:00,92.33,92.35,92.3,92.31,12400.0,71.7983,71.8139,71.775,71.7828,12400.0
2014-05-12 11:35:00,92.31,92.34,92.3,92.34,10800.0,71.7828,71.8061,71.775,71.8061,10800.0
2014-05-12 11:40:00,92.34,92.35,92.25,92.25,13500.0,71.8061,71.8139,71.7361,71.7361,13500.0
2014-05-12 11:45:00,92.25,92.25,92.18,92.19,12500.0,71.7361,71.7361,71.6817,71.6895,12500.0
2014-05-12 11:50:00,92.19,92.19,92.16,92.19,10400.0,71.6895,71.6895,71.6662,71.6895,10400.0
2014-05-12 11:55:00,92.19,92.25,92.19,92.25,11200.0,71.6895,71.7361,71.6895,71.7361,11200.0
2014-05-12 12:00:00,92.24,92.26,92.23,92.24,7000.0,71.7284,71.7439,71.7206,71.7284,7000.0
2014-05-12 12:05:00,92.25,92.37,92.25,92.37,15300.0,71.7361,71.8295,71.7361,71.8295,15300.0
2014-05-12 12:10:00,92.36,92.44,92.34,92.44,14000.0,71.8217,71.8839,71.8061,71.8839,14000.0
2014-05-12 12:15:00,92.44,92.45,92.39,92.42,8400.0,71.8839,71.8917,71.845,71.8683,8400.0
2014-05-12 12:20:00,92.42,92.42,92.32,92.34,6800.0,71.8683,71.8683,71.7906,71.8061,6800.0
2014-05-12 12:25:00,92.33,92.33,92.3,92.33,6200.0,71.7983,71.7983,71.775,71.7983,6200.0
2014-05-12 12:30:00,92.31,92.31,92.25,92.25,6000.0,71.7828,71.7828,71.7361,71.7361,6000.0
2014-05-12 12:35:00,92.25,92.26,92.23,92.23,7300.0,71.7361,71.7439,71.7206,71.7206,7300.0
2014-05-12 12:40:00,92.24,92.24,92.16,92.16,3700.0,71.7284,71.7284,71.6662,71.6662,3700.0
2014-05-12 12:45:00,92.16,92.18,92.15,92.17,12400.0,71.6662,71.6817,71.6584,71.6739,12400.0
2014-05-12 12:50:00,92.19,92.24,92.19,92.23,9300.0,71.6895,71.7284,71.6895,71.7206,9300.0
2014-05-12 12:55:00,92.22,92.22,92.16,92.16,3800.0,71.7128,71.7128,71.6662,71.6662,3800.0
2014-05-12 13:00:00,92.16,92.18,92.14,92.15,5800.0,71.6662,71.6817,71.6506,71.6584,5800.0
2014-05-12 13:05:00,92.16,92.18,92.16,92.18,8200.0,71.6662,71.6817,71.6662,71.6817,8200.0
2014-05-12 13:10:00,92.18,92.19,92.15,92.19,8900.0,71.6817,71.6895,71.6584,71.6895,8900.0
2014-05-12 13:15:00,92.2,92.25,92.2,92.21,7100.0,71.6973,71.7361,71.6973,71.705,7100.0
2014-05-12 13:20:00,92.21,92.21,92.14,92.16,6400.0,71.705,71.705,71.6506,71.6662,6400.0
2014-05-12 13:25:00,92.17,92.2,92.14,92.15,14800.0,71.6739,71.6973,71.6506,71.6584,14800.0
2014-05-12 13:30:00,92.14,92.15,92.1,92.1,7700.0,71.6506,71.6584,71.6195,71.6195,7700.0
2014-05-12 13:35:00,92.1,92.13,92.08,92.13,9600.0,71.6195,71.6428,71.6039,71.6428,9600.0
2014-05-12 13:40:00,92.14,92.19,92.12,92.15,52000.0,71.6506,71.6895,71.635,71.6584,52000.0
2014-05-12 13:45:00,92.16,92.21,92.16,92.21,6800.0,71.6662,71.705,71.6662,71.705,6800.0
2014-05-12 13:50:00,92.21,92.28,92.21,92.26,16200.0,71.705,71.7595,71.705,71.7439,16200.0
2014-05-12 13:55:00,92.28,92.31,92.26,92.26,7300.0,71.7595,71.7828,71.7439,71.7439,7300.0
2014-05-12 14:00:00,92.26,92.26,92.2,92.24,8400.0,71.7439,71.7439,71.6973,71.7284,8400.0
2014-05-12 14:05:00,92.25,92.27,92.24,92.25,10400.0,71.7361,71.7517,71.7284,71.7361,10400.0
2014-05-12 14:10:00,92.25,92.32,92.23,92.27,12000.0,71.7361,71.7906,71.7206,71.7517,12000.0
2014-05-12 14:15:00,92.27,92.32,92.27,92.28,15900.0,71.7517,71.7906,71.7517,71.7595,15900.0
2014-05-12 14:20:00,92.28,92.28,92.26,92.27,6200.0,71.7595,71.7595,71.7439,71.7517,6200.0
2014-05-12 14:25:00,92.27,92.28,92.19,92.21,12800.0,71.7517,71.7595,71.6895,71.705,12800.0
2014-05-12 14:30:00,92.21,92.24,92.21,92.23,12500.0,71.705,71.7284,71.705,71.7206,12500.0
2014-05-12 14:35:00,92.22,92.23,92.21,92.21,5600.0,71.7128,71.7206,71.705,71.705,5600.0
2014-05-12 14:40:00,92.21,92.26,92.21,92.24,14700.0,71.705,71.7439,71.705,71.7284,14700.0
2014-05-12 14:45:00,92.23,92.23,92.18,92.19,13600.0,71.7206,71.7206,71.6817,71.6895,13600.0
2014-05-12 14:50:00,92.19,92.23,92.19,92.22,15400.0,71.6895,71.7206,71.6895,71.7128,15400.0
2014-05-12 14:55:00,92.22,92.24,92.21,92.22,19200.0,71.7128,71.7284,71.705,71.7128,19200.0
2014-05-12 15:00:00,92.22,92.22,92.19,92.19,17500.0,71.7128,71.7128,71.6895,71.6895,17500.0
2014-05-12 15:05:00,92.19,92.2,92.16,92.16,52200.0,71.6895,71.6973,71.6662,71.6662,52200.0
2014-05-12 15:10:00,92.17,92.2,92.14,92.19,29900.0,71.6739,71.6973,71.6506,71.6895,29900.0
2014-05-12 15:15:00,92.21,92.23,92.13,92.14,21200.0,71.705,71.7206,71.6428,71.6506,21200.0
2014-05-12 15:20:00,92.14,92.16,92.13,92.15,15400.0,71.6506,71.6662,71.6428,71.6584,15400.0
2014-05-12 15:25:00,92.15,92.16,92.11,92.11,20200.0,71.6584,71.6662,71.6273,71.6273,20200.0
2014-05-12 15:30:00,92.1,92.18,92.09,92.17,24600.0,71.6195,71.6817,71.6117,71.6739,24600.0
2014-05-12 15:35:00,92.18,92.2,92.12,92.15,27500.0,71.6817,71.6973,71.635,71.6584,27500.0
2014-05-12 15:40:00,92.15,92.17,92.13,92.14,18900.0,71.6584,71.6739,71.6428,71.6506,18900.0
2014-05-12 15:45:00,92.14,92.16,92.11,92.11,37300.0,71.6506,71.6662,71.6273,71.6273,37300.0
2014-05-12 15:50:00,92.11,92.11,92.05,92.05,74200.0,71.6273,71.6273,71.5806,71.5806,74200.0
2014-05-12 15:55:00,92.07,92.09,92.03,92.05,97800.0,71.5962,71.6117,71.5651,71.5806,97800.0
2014-05-13 09:30:00,92.37,92.74,92.22,92.71,63700.0,71.8295,72.1172,71.7128,72.0938,63700.0
2014-05-13 09:35:00,92.71,92.71,92.45,92.48,69900.0,72.0938,72.0938,71.8917,71.915,69900.0
2014-05-13 09:40:00,92.5,92.64,92.45,92.62,29700.0,71.9305,72.0394,71.8917,72.0239,29700.0
2014-05-13 09:45:00,92.65,92.8,92.62,92.74,45800.0,72.0472,72.1638,72.0239,72.1172,45800.0
2014-05-13 09:50:00,92.76,92.91,92.73,92.86,64000.0,72.1327,72.2494,72.1094,72.2105,64000.0
2014-05-13 09:55:00,92.85,92.95,92.82,92.84,47100.0,72.2027,72.2805,72.1794,72.1949,47100.0
2014-05-13 10:00:00,92.84,92.86,92.67,92.69,47500.0,72.1949,72.2105,72.0627,72.0783,47500.0
2014-05-13 10:05:00,92.67,92.68,92.61,92.61,45100.0,72.0627,72.0705,72.0161,72.0161,45100.0
2014-05-13 10:10:00,92.6,92.63,92.47,92.5,57300.0,72.0083,72.0316,71.9072,71.9305,57300.0
2014-05-13 10:15:00,92.49,92.66,92.48,92.59,25700.0,71.9228,72.055,71.915,72.0005,25700.0
2014-05-13 10:20:00,92.58,92.58,92.5,92.51,21200.0,71.9928,71.9928,71.9305,71.9383,21200.0
2014-05-13 10:25:00,92.52,92.52,92.43,92.48,17600.0,71.9461,71.9461,71.8761,71.915,17600.0
2014-05-13 10:30:00,92.48,92.55,92.48,92.51,23500.0,71.915,71.9694,71.915,71.9383,23500.0
2014-05-13 10:35:00,92.51,92.51,92.45,92.5,23800.0,71.9383,71.9383,71.8917,71.9305,23800.0
2014-05-13 10:40:00,92.5,92.5,92.48,92.48,14100.0,71.9305,71.9305,71.915,71.915,14100.0
2014-05-13 10:45:00,92.48,92.49,92.46,92.48,26400.0,71.915,71.9228,71.8994,71.915,26400.0
2014-05-13 10:50:00,92.47,92.49,92.47,92.48,21700.0,71.9072,71.9228,71.9072,71.915,21700.0
2014-05-13 10:55:00,92.48,92.48,92.46,92.48,12500.0,71.915,71.915,71.8994,71.915,12500.0
2014-05-13 11:00:00,92.48,92.56,92.47,92.56,18600.0,71.915,71.9772,71.9072,71.9772,18600.0
2014-05-13 11:05:00,92.57,92.64,92.56,92.63,17700.0,71.985,72.0394,71.9772,72.0316,17700.0
2014-05-13 11:10:00,92.63,92.73,92.63,92.71,53500.0,72.0316,72.1094,72.0316,72.0938,53500.0
2014-05-13 11:15:00,92.72,92.75,92.69,92.75,42000.0,72.1016,72.125,72.0783,72.125,42000.0
2014-05-13 11:20:00,92.74,92.77,92.68,92.71,25800.0,72.1172,72.1405,72.0705,72.0938,25800.0
2014-05-13 11:25:00,92.7,92.76,92.7,92.75,8800.0,72.0861,72.1327,72.0861,72.125,8800.0
2014-05-13 11:30:00,92.76,92.8,92.76,92.8,15200.0,72.1327,72.1638,72.1327,72.1638,15200.0
2014-05-13 11:35:00,92.8,92.84,92.79,92.83,14900.0,72.1638,72.1949,72.1561,72.1872,14900.0
2014-05-13 11:40:00,92.84,92.91,92.83,92.91,13800.0,72.1949,72.2494,72.1872,72.2494,13800.0
2014-05-13 11:45:00,92.92,92.95,92.89,92.94,16800.0,72.2571,72.2805,72.2338,72.2727,16800.0
2014-05-13 11:50:00,92.94,92.98,92.94,92.95,15400.0,72.2727,72.3038,72.2727,72.2805,15400.0
2014-05-13 11:55:00,92.95,92.96,92.92,92.93,13900.0,72.2805,72.2883,72.2571,72.2649,13900.0
2014-05-13 12:00:00,92.92,92.92,92.84,92.86,63500.0,72.2571,72.2571,72.1949,72.2105,63500.0
2014-05-13 12:05:00,92.85,92.88,92.83,92.84,13000.0,72.2027,72.226,72.1872,72.1949,13000.0
2014-05-13 12:10:00,92.84,92.84,92.83,92.83,6200.0,72.1949,72.1949,72.1872,72.1872,6200.0
2014-05-13 12:15:00,92.83,92.85,92.83,92.85,6800.0,72.1872,72.2027,72.1872,72.2027,6800.0
2014-05-13 12:20:00,92.84,92.9,92.84,92.85,16700.0,72.1949,72.2416,72.1949,72.2027,16700.0
2014-05-13 12:25:00,92.85,92.92,92.85,92.91,16200.0,72.2027,72.2571,72.2027,72.2494,16200.0
2014-05-13 12:30:00,92.91,92.93,92.89,92.93,32000.0,72.2494,72.2649,72.2338,72.2649,32000.0
2014-05-13 12:35:00,92.93,92.96,92.92,92.95,12400.0,72.2649,72.2883,72.2571,72.2805,12400.0
2014-05-13 12:40:00,92.95,92.95,92.86,92.87,24200.0,72.2805,72.2805,72.2105,72.2183,24200.0
2014-05-13 12:45:00,92.86,92.9,92.86,92.88,5700.0,72.2105,72.2416,72.2105,72.226,5700.0
2014-05-13 12:50:00,92.89,92.91,92.88,92.89,6500.0,72.2338,72.2494,72.226,72.2338,6500.0
2014-05-13 12:55:00,92.89,92.91,92.89,92.9,9800.0,72.2338,72.2494,72.2338,72.2416,9800.0
2014-05-13 13:00:00,92.9,92.9,92.87,92.87,9800.0,72.2416,72.2416,72.2183,72.2183,9800.0
2014-05-13 13:05:00,92.88,92.89,92.87,92.88,12900.0,72.226,72.2338,72.2183,72.226,12900.0
2014-05-13 13:10:00,92.88,92.89,92.87,92.87,7900.0,72.226,72.2338,72.2183,72.2183,7900.0
2014-05-13 13:15:00,92.87,92.88,92.85,92.85,16300.0,72.2183,72.226,72.2027,72.2027,16300.0
2014-05-13 13:20:00,92.84,92.84,92.77,92.79,8100.0,72.1949,72.1949,72.1405,72.1561,8100.0
2014-05-13 13:25:00,92.79,92.79,92.77,92.79,3800.0,72.1561,72.1561,72.1405,72.1561,3800.0
2014-05-13 13:30:00,92.79,92.79,92.76,92.76,6100.0,72.1561,72.1561,72.1327,72.1327,6100.0
2014-05-13 13:35:00,92.77,92.77,92.71,92.71,8100.0,72.1405,72.1405,72.0938,72.0938,8100.0
2014-05-13 13:40:00,92.71,92.75,92.7,92.72,32600.0,72.0938,72.125,72.0861,72.1016,32600.0
2014-05-13 13:45:00,92.73,92.8,92.72,92.8,6600.0,72.1094,72.1638,72.1016,72.1638,6600.0
2014-05-13 13:50:00,92.8,92.82,92.78,92.8,16100.0,72.1638,72.1794,72.1483,72.1638,16100.0
2014-05-13 13:55:00,92.79,92.86,92.79,92.86,4700.0,72.1561,72.2105,72.1561,72.2105,4700.0
2014-05-13 14:00:00,92.86,92.92,92.85,92.92,8200.0,72.2105,72.2571,72.2027,72.2571,8200.0
2014-05-13 14:05:00,92.92,92.93,92.89,92.89,8600.0,72.2571,72.2649,72.2338,72.2338,8600.0
2014-05-13 14:10:00,92.89,92.91,92.89,92.89,8000.0,72.2338,72.2494,72.2338,72.2338,8000.0
2014-05-13 14:15:00,92.9,92.91,92.88,92.88,11500.0,72.2416,72.2494,72.226,72.226,11500.0
2014-05-13 14:20:00,92.88,92.89,92.86,92.87,12300.0,72.226,72.2338,72.2105,72.2183,12300.0
2014-05-13 14:25:00,92.87,92.87,92.84,92.86,10000.0,72.2183,72.2183,72.1949,72.2105,10000.0
2014-05-13 14:30:00,92.86,92.99,92.86,92.99,17800.0,72.2105,72.3116,72.2105,72.3116,17800.0
2014-05-13 14:35:00,92.99,93.03,92.97,93.03,40300.0,72.3116,72.3427,72.296,72.3427,40300.0
2014-05-13 14:40:00,93.02,93.06,92.95,92.95,27400.0,72.3349,72.366,72.2805,72.2805,27400.0
2014-05-13 14:45:00,92.95,92.96,92.9,92.91,13100.0,72.2805,72.2883,72.2416,72.2494,13100.0
2014-05-13 14:50:00,92.92,92.93,92.89,92.93,11200.0,72.2571,72.2649,72.2338,72.2649,11200.0
2014-05-13 14:55:00,92.94,93.01,92.94,93.0,13500.0,72.2727,72.3271,72.2727,72.3194,13500.0
2014-05-13 15:00:00,93.01,93.03,93.0,93.01,21200.0,72.3271,72.3427,72.3194,72.3271,21200.0
2014-05-13 15:05:00,93.02,93.02,92.93,92.93,21400.0,72.3349,72.3349,72.2649,72.2649,21400.0
2014-05-13 15:10:00,92.93,92.97,92.9,92.91,24600.0,72.2649,72.296,72.2416,72.2494,24600.0
2014-05-13 15:15:00,92.9,92.98,92.9,92.96,42500.0,72.2416,72.3038,72.2416,72.2883,42500.0
2014-05-13 15:20:00,92.96,92.96,92.93,92.93,14000.0,72.2883,72.2883,72.2649,72.2649,14000.0
2014-05-13 15:25:00,92.93,92.95,92.91,92.93,41400.0,72.2649,72.2805,72.2494,72.2649,41400.0
2014-05-13 15:30:00,92.94,92.94,92.88,92.89,34700.0,72.2727,72.2727,72.226,72.2338,34700.0
2014-05-13 15:35:00,92.89,92.9,92.87,92.89,29400.0,72.2338,72.2416,72.2183,72.2338,29400.0
2014-05-13 15:40:00,92.89,92.92,92.88,92.91,43200.0,72.2338,72.2571,72.226,72.2494,43200.0
2014-05-13 15:45:00,92.92,93.0,92.92,92.98,44200.0,72.2571,72.3194,72.2571,72.3038,44200.0
2014-05-13 15:50:00,92.98,92.98,92.89,92.9,48400.0,72.3038,72.3038,72.2338,72.2416,48400.0
2014-05-13 15:55:00,92.9,92.92,92.87,92.9,96800.0,72.2416,72.2571,72.2183,72.2416,96800.0
2014-05-14 09:30:00,93.02,93.04,92.82,92.88,35600.0,72.3349,72.3505,72.1794,72.226,35600.0
2014-05-14 09:35:00,92.91,92.94,92.79,92.81,12900.0,72.2494,72.2727,72.1561,72.1716,12900.0
2014-05-14 09:40:00,92.8,92.8,92.52,92.54,12500.0,72.1638,72.1638,71.9461,71.9617,12500.0
2014-05-14 09:45:00,92.58,92.61,92.44,92.57,21700.0,71.9928,72.0161,71.8839,71.985,21700.0
2014-05-14 09:50:00,92.56,92.61,92.55,92.61,16600.0,71.9772,72.0161,71.9694,72.0161,16600.0
2014-05-14 09:55:00,92.61,92.67,92.6,92.64,26500.0,72.0161,72.0627,72.0083,72.0394,26500.0
2014-05-14 10:00:00,92.65,92.76,92.65,92.7,21900.0,72.0472,72.1327,72.0472,72.0861,21900.0
2014-05-14 10:05:00,92.7,92.72,92.65,92.68,17500.0,72.0861,72.1016,72.0472,72.0705,17500.0
2014-05-14 10:10:00,92.67,92.68,92.59,92.62,22900.0,72.0627,72.0705,72.0005,72.0239,22900.0
2014-05-14 10:15:00,92.62,92.63,92.55,92.6,14900.0,72.0239,72.0316,71.9694,72.0083,14900.0
2014-05-14 10:20:00,92.61,92.64,92.58,92.6,15500.0,72.0161,72.0394,71.9928,72.0083,15500.0
2014-05-14 10:25:00,92.6,92.63,92.59,92.61,15700.0,72.0083,72.0316,72.0005,72.0161,15700.0
2014-05-14 10:30:00,92.61,92.73,92.6,92.73,27300.0,72.0161,72.1094,72.0083,72.1094,27300.0
2014-05-14 10:35:00,92.72,92.77,92.7,92.76,40700.0,72.1016,72.1405,72.0861,72.1327,40700.0
2014-05-14 10:40:00,92.77,92.81,92.75,92.81,21900.0,72.1405,72.1716,72.125,72.1716,21900.0
2014-05-14 10:45:00,92.8,92.85,92.79,92.85,20300.0,72.1638,72.2027,72.1561,72.2027,20300.0
2014-05-14 10:50:00,92.84,92.88,92.8,92.81,13500.0,72.1949,72.226,72.1638,72.1716,13500.0
2014-05-14 10:55:00,92.81,92.84,92.78,92.82,15500.0,72.1716,72.1949,72.1483,72.1794,15500.0
2014-05-14 11:00:00,92.82,92.82,92.66,92.66,15400.0,72.1794,72.1794,72.055,72.055,15400.0
2014-05-14 11:05:00,92.66,92.71,92.66,92.69,9100.0,72.055,72.0938,72.055,72.0783,9100.0
2014-05-14 11:10:00,92.68,92.7,92.67,92.68,3500.0,72.0705,72.0861,72.0627,72.0705,3500.0
2014-05-14 11:15:00,92.68,92.7,92.67,92.7,4200.0,72.0705,72.0861,72.0627,72.0861,4200.0
2014-05-14 11:20:00,92.7,92.75,92.69,92.75,4000.0,72.0861,72.125,72.0783,72.125,4000.0
2014-05-14 11:25:00,92.76,92.87,92.75,92.87,12600.0,72.1327,72.2183,72.125,72.2183,12600.0
2014-05-14 11:30:00,92.87,92.91,92.86,92.86,14300.0,72.2183,72.2494,72.2105,72.2105,14300.0
2014-05-14 11:35:00,92.86,92.88,92.86,92.87,3500.0,72.2105,72.226,72.2105,72.2183,3500.0
2014-05-14 11:40:00,92.86,92.86,92.84,92.84,7800.0,72.2105,72.2105,72.1949,72.1949,7800.0
2014-05-14 11:45:00,92.85,92.85,92.83,92.84,4900.0,72.2027,72.2027,72.1872,72.1949,4900.0
2014-05-14 11:50:00,92.85,92.85,92.75,92.75,8600.0,72.2027,72.2027,72.125,72.125,8600.0
2014-05-14 11:55:00,92.72,92.72,92.68,92.68,8900.0,72.1016,72.1016,72.0705,72.0705,8900.0
2014-05-14 12:00:00,92.68,92.7,92.67,92.68,4500.0,72.0705,72.0861,72.0627,72.0705,4500.0
2014-05-14 12:05:00,92.69,92.71,92.68,92.71,3400.0,72.0783,72.0938,72.0705,72.0938,3400.0
2014-05-14 12:10:00,92.71,92.73,92.7,92.72,5000.0,72.0938,72.1094,72.0861,72.1016,5000.0
2014-05-14 12:15:00,92.72,92.75,92.71,92.73,4400.0,72.1016,72.125,72.0938,72.1094,4400.0
2014-05-14 12:20:00,92.71,92.72,92.71,92.72,12500.0,72.0938,72.1016,72.0938,72.1016,12500.0
2014-05-14 12:25:00,92.72,92.73,92.66,92.66,15700.0,72.1016,72.1094,72.055,72.055,15700.0
2014-05-14 12:30:00,92.66,92.66,92.58,92.61,6700.0,72.055,72.055,71.9928,72.0161,6700.0
2014-05-14 12:35:00,92.6,92.65,92.6,92.64,9700.0,72.0083,72.0472,72.0083,72.0394,9700.0
2014-05-14 12:40:00,92.63,92.66,92.63,92.65,6700.0,72.0316,72.055,72.0316,72.0472,6700.0
2014-05-14 12:45:00,92.66,92.68,92.66,92.68,4600.0,72.055,72.0705,72.055,72.0705,4600.0
2014-05-14 12:50:00,92.68,92.68,92.65,92.68,7600.0,72.0705,72.0705,72.0472,72.0705,7600.0
2014-05-14 12:55:00,92.68,92.68,92.65,92.66,4200.0,72.0705,72.0705,72.0472,72.055,4200.0
2014-05-14 13:00:00,92.66,92.68,92.65,92.66,9300.0,72.055,72.0705,72.0472,72.055,9300.0
2014-05-14 13:05:00,92.66,92.68,92.66,92.66,13200.0,72.055,72.0705,72.055,72.055,13200.0
2014-05-14 13:10:00,92.66,92.69,92.66,92.69,4600.0,72.055,72.0783,72.055,72.0783,4600.0
2014-05-14 13:15:00,92.69,92.74,92.68,92.72,8100.0,72.0783,72.1172,72.0705,72.1016,8100.0
2014-05-14 13:20:00,92.73,92.73,92.68,92.68,10700.0,72.1094,72.1094,72.0705,72.0705,10700.0
2014-05-14 13:25:00,92.68,92.71,92.67,92.68,14100.0,72.0705,72.0938,72.0627,72.0705,14100.0
2014-05-14 13:30:00,92.67,92.68,92.65,92.66,6900.0,72.0627,72.0705,72.0472,72.055,6900.0
2014-05-14 13:35:00,92.66,92.7,92.65,92.65,13600.0,72.055,72.0861,72.0472,72.0472,13600.0
2014-05-14 13:40:00,92.65,92.65,92.62,92.63,6000.0,72.0472,72.0472,72.0239,72.0316,6000.0
2014-05-14 13:45:00,92.62,92.62,92.6,92.6,4100.0,72.0239,72.0239,72.0083,72.0083,4100.0
2014-05-14 13:50:00,92.6,92.63,92.6,92.62,4900.0,72.0083,72.0316,72.0083,72.0239,4900.0
2014-05-14 13:55:00,92.62,92.63,92.61,92.61,4100.0,72.0239,72.0316,72.0161,72.0161,4100.0
2014-05-14 14:00:00,92.63,92.64,92.62,92.64,4900.0,72.0316,72.0394,72.0239,72.0394,4900.0
2014-05-14 14:05:00,92.64,92.68,92.63,92.67,13900.0,72.0394,72.0705,72.0316,72.0627,13900.0
2014-05-14 14:10:00,92.66,92.67,92.65,92.65,6800.0,72.055,72.0627,72.0472,72.0472,6800.0
2014-05-14 14:15:00,92.65,92.68,92.64,92.68,31100.0,72.0472,72.0705,72.0394,72.0705,31100.0
2014-05-14 14:20:00,92.68,92.7,92.68,92.7,8200.0,72.0705,72.0861,72.0705,72.0861,8200.0
2014-05-14 14:25:00,92.7,92.72,92.69,92.71,9200.0,72.0861,72.1016,72.0783,72.0938,9200.0
2014-05-14 14:30:00,92.7,92.72,92.7,92.72,9600.0,72.0861,72.1016,72.0861,72.1016,9600.0
2014-05-14 14:35:00,92.72,92.73,92.71,92.72,7400.0,72.1016,72.1094,72.0938,72.1016,7400.0
2014-05-14 14:40:00,92.72,92.72,92.6,92.6,7800.0,72.1016,72.1016,72.0083,72.0083,7800.0
2014-05-14 14:45:00,92.6,92.63,92.6,92.61,10700.0,72.0083,72.0316,72.0083,72.0161,10700.0
2014-05-14 14:50:00,92.62,92.66,92.6,92.65,9900.0,72.0239,72.055,72.0083,72.0472,9900.0
2014-05-14 14:55:00,92.65,92.68,92.65,92.66,7600.0,72.0472,72.0705,72.0472,72.055,7600.0
2014-05-14 15:00:00,92.66,92.66,92.57,92.62,23900.0,72.055,72.055,71.985,72.0239,23900.0
2014-05-14 15:05:00,92.62,92.62,92.59,92.59,19400.0,72.0239,72.0239,72.0005,72.0005,19400.0
2014-05-14 15:10:00,92.59,92.6,92.56,92.58,7700.0,72.0005,72.0083,71.9772,71.9928,7700.0
2014-05-14 15:15:00,92.56,92.62,92.56,92.61,11500.0,71.9772,72.0239,71.9772,72.0161,11500.0
2014-05-14 15:20:00,92.62,92.68,92.61,92.61,18200.0,72.0239,72.0705,72.0161,72.0161,18200.0
2014-05-14 15:25:00,92.61,92.66,92.6,92.66,16300.0,72.0161,72.055,72.0083,72.055,16300.0
2014-05-14 15:30:00,92.66,92.66,92.48,92.48,32800.0,72.055,72.055,71.915,71.915,32800.0
2014-05-14 15:35:00,92.48,92.53,92.48,92.53,19200.0,71.915,71.9539,71.915,71.9539,19200.0
2014-05-14 15:40:00,92.53,92.64,92.53,92.62,18800.0,71.9539,72.0394,71.9539,72.0239,18800.0
2014-05-14 15:45:00,92.61,92.67,92.61,92.67,26400.0,72.0161,72.0627,72.0161,72.0627,26400.0
2014-05-14 15:50:00,92.67,92.67,92.57,92.61,32700.0,72.0627,72.0627,71.985,72.0161,32700.0
2014-05-14 15:55:00,92.61,92.68,92.61,92.66,75400.0,72.0161,72.0705,72.0161,72.055,75400.0
2014-05-15 09:30:00,92.45,92.64,92.4,92.43,47700.0,71.8917,72.0394,71.8528,71.8761,47700.0
2014-05-15 09:35:00,92.4,92.51,92.33,92.49,30100.0,71.8528,71.9383,71.7983,71.9228,30100.0
2014-05-15 09:40:00,92.45,92.65,92.4,92.56,30300.0,71.8917,72.0472,71.8528,71.9772,30300.0
2014-05-15 09:45:00,92.56,92.63,92.53,92.61,17800.0,71.9772,72.0316,71.9539,72.0161,17800.0
2014-05-15 09:50:00,92.61,92.61,92.29,92.29,29100.0,72.0161,72.0161,71.7672,71.7672,29100.0
2014-05-15 09:55:00,92.28,92.29,92.23,92.24,28400.0,71.7595,71.7672,71.7206,71.7284,28400.0
2014-05-15 10:00:00,92.23,92.38,92.21,92.35,19700.0,71.7206,71.8372,71.705,71.8139,19700.0
2014-05-15 10:05:00,92.32,92.39,92.27,92.29,23900.0,71.7906,71.845,71.7517,71.7672,23900.0
2014-05-15 10:10:00,92.28,92.29,92.26,92.27,34600.0,71.7595,71.7672,71.7439,71.7517,34600.0
2014-05-15 10:15:00,92.26,92.38,92.26,92.37,26700.0,71.7439,71.8372,71.7439,71.8295,26700.0
2014-05-15 10:20:00,92.37,92.42,92.29,92.39,25700.0,71.8295,71.8683,71.7672,71.845,25700.0
2014-05-15 10:25:00,92.4,92.42,92.25,92.29,16800.0,71.8528,71.8683,71.7361,71.7672,16800.0
2014-05-15 10:30:00,92.31,92.37,92.24,92.24,25100.0,71.7828,71.8295,71.7284,71.7284,25100.0
2014-05-15 10:35:00,92.23,92.24,92.15,92.15,31200.0,71.7206,71.7284,71.6584,71.6584,31200.0
2014-05-15 10:40:00,92.14,92.28,92.07,92.28,25400.0,71.6506,71.7595,71.5962,71.7595,25400.0
2014-05-15 10:45:00,92.29,92.37,92.28,92.35,21800.0,71.7672,71.8295,71.7595,71.8139,21800.0
2014-05-15 10:50:00,92.31,92.33,92.3,92.31,14600.0,71.7828,71.7983,71.775,71.7828,14600.0
2014-05-15 10:55:00,92.32,92.32,92.18,92.21,19100.0,71.7906,71.7906,71.6817,71.705,19100.0
2014-05-15 11:00:00,92.21,92.31,92.17,92.18,15000.0,71.705,71.7828,71.6739,71.6817,15000.0
2014-05-15 11:05:00,92.17,92.19,92.12,92.13,19800.0,71.6739,71.6895,71.635,71.6428,19800.0
2014-05-15 11:10:00,92.08,92.11,91.96,91.97,36600.0,71.6039,71.6273,71.5106,71.5184,36600.0
2014-05-15 11:15:00,91.93,92.01,91.91,91.99,17100.0,71.4873,71.5495,71.4717,71.534,17100.0
2014-05-15 11:20:00,92.01,92.04,91.97,91.97,20800.0,71.5495,71.5728,71.5184,71.5184,20800.0
2014-05-15 11:25:00,91.96,92.01,91.91,91.98,14800.0,71.5106,71.5495,71.4717,71.5262,14800.0
2014-05-15 11:30:00,91.97,92.13,91.95,92.12,16300.0,71.5184,71.6428,71.5028,71.635,16300.0
2014-05-15 11:35:00,92.12,92.2,92.08,92.16,25600.0,71.635,71.6973,71.6039,71.6662,25600.0
2014-05-15 11:40:00,92.14,92.16,92.13,92.13,30400.0,71.6506,71.6662,71.6428,71.6428,30400.0
2014-05-15 11:45:00,92.13,92.15,92.07,92.07,27100.0,71.6428,71.6584,71.5962,71.5962,27100.0
2014-05-15 11:50:00,92.06,92.08,92.04,92.06,10800.0,71.5884,71.6039,71.5728,71.5884,10800.0
2014-05-15 11:55:00,92.05,92.08,92.02,92.06,19200.0,71.5806,71.6039,71.5573,71.5884,19200.0
2014-05-15 12:00:00,92.06,92.09,92.06,92.06,13000.0,71.5884,71.6117,71.5884,71.5884,13000.0
2014-05-15 12:05:00,92.07,92.21,92.06,92.19,50600.0,71.5962,71.705,71.5884,71.6895,50600.0
2014-05-15 12:10:00,92.2,92.24,92.16,92.23,20300.0,71.6973,71.7284,71.6662,71.7206,20300.0
2014-05-15 12:15:00,92.23,92.26,92.22,92.24,14900.0,71.7206,71.7439,71.7128,71.7284,14900.0
2014-05-15 12:20:00,92.24,92.24,92.15,92.15,18600.0,71.7284,71.7284,71.6584,71.6584,18600.0
2014-05-15 12:25:00,92.14,92.22,92.11,92.22,13700.0,71.6506,71.7128,71.6273,71.7128,13700.0
2014-05-15 12:30:00,92.22,92.33,92.21,92.32,15500.0,71.7128,71.7983,71.705,71.7906,15500.0
2014-05-15 12:35:00,92.33,92.43,92.32,92.41,26500.0,71.7983,71.8761,71.7906,71.8606,26500.0
2014-05-15 12:40:00,92.41,92.42,92.34,92.37,22100.0,71.8606,71.8683,71.8061,71.8295,22100.0
2014-05-15 12:45:00,92.37,92.37,92.31,92.32,9000.0,71.8295,71.8295,71.7828,71.7906,9000.0
2014-05-15 12:50:00,92.33,92.39,92.31,92.38,11100.0,71.7983,71.845,71.7828,71.8372,11100.0
2014-05-15 12:55:00,92.39,92.41,92.38,92.38,13500.0,71.845,71.8606,71.8372,71.8372,13500.0
2014-05-15 13:00:00,92.38,92.39,92.3,92.32,22300.0,71.8372,71.845,71.775,71.7906,22300.0
2014-05-15 13:05:00,92.33,92.34,92.21,92.21,46900.0,71.7983,71.8061,71.705,71.705,46900.0
2014-05-15 13:10:00,92.21,92.22,92.18,92.19,6400.0,71.705,71.7128,71.6817,71.6895,6400.0
2014-05-15 13:15:00,92.2,92.2,92.16,92.17,10100.0,71.6973,71.6973,71.6662,71.6739,10100.0
2014-05-15 13:20:00,92.17,92.18,92.14,92.14,10100.0,71.6739,71.6817,71.6506,71.6506,10100.0
2014-05-15 13:25:00,92.13,92.14,92.09,92.12,23300.0,71.6428,71.6506,71.6117,71.635,23300.0
2014-05-15 13:30:00,92.11,92.13,92.11,92.11,7400.0,71.6273,71.6428,71.6273,71.6273,7400.0
2014-05-15 13:35:00,92.12,92.14,92.05,92.06,16300.0,71.635,71.6506,71.5806,71.5884,16300.0
2014-05-15 13:40:00,92.04,92.04,91.98,92.03,16900.0,71.5728,71.5728,71.5262,71.5651,16900.0
2014-05-15 13:45:00,92.03,92.03,92.0,92.03,9000.0,71.5651,71.5651,71.5417,71.5651,9000.0
2014-05-15 13:50:00,92.02,92.1,92.01,92.09,13100.0,71.5573,71.6195,71.5495,71.6117,13100.0
2014-05-15 13:55:00,92.11,92.16,92.07,92.08,12000.0,71.6273,71.6662,71.5962,71.6039,12000.0
2014-05-15 14:00:00,92.08,92.16,92.07,92.14,14000.0,71.6039,71.6662,71.5962,71.6506,14000.0
2014-05-15 14:05:00,92.13,92.17,92.13,92.16,19000.0,71.6428,71.6739,71.6428,71.6662,19000.0
2014-05-15 14:10:00,92.16,92.16,92.07,92.08,19700.0,71.6662,71.6662,71.5962,71.6039,19700.0
2014-05-15 14:15:00,92.06,92.08,92.01,92.04,12400.0,71.5884,71.6039,71.5495,71.5728,12400.0
2014-05-15 14:20:00,92.04,92.09,92.01,92.09,18300.0,71.5728,71.6117,71.5495,71.6117,18300.0
2014-05-15 14:25:00,92.08,92.12,92.08,92.1,15500.0,71.6039,71.635,71.6039,71.6195,15500.0
2014-05-15 14:30:00,92.1,92.16,92.09,92.13,18800.0,71.6195,71.6662,71.6117,71.6428,18800.0
2014-05-15 14:35:00,92.14,92.17,92.14,92.16,20800.0,71.6506,71.6739,71.6506,71.6662,20800.0
2014-05-15 14:40:00,92.15,92.17,92.14,92.16,15400.0,71.6584,71.6739,71.6506,71.6662,15400.0
2014-05-15 14:45:00,92.16,92.25,92.15,92.25,27400.0,71.6662,71.7361,71.6584,71.7361,27400.0
2014-05-15 14:50:00,92.24,92.25,92.22,92.22,23200.0,71.7284,71.7361,71.7128,71.7128,23200.0
2014-05-15 14:55:00,92.22,92.23,92.06,92.1,21200.0,71.7128,71.7206,71.5884,71.6195,21200.0
2014-05-15 15:00:00,92.11,92.19,92.11,92.18,26500.0,71.6273,71.6895,71.6273,71.6817,26500.0
2014-05-15 15:05:00,92.19,92.2,92.12,92.13,28000.0,71.6895,71.6973,71.635,71.6428,28000.0
2014-05-15 15:10:00,92.14,92.23,92.13,92.22,33000.0,71.6506,71.7206,71.6428,71.7128,33000.0
2014-05-15 15:15:00,92.23,92.25,92.2,92.2,24600.0,71.7206,71.7361,71.6973,71.6973,24600.0
2014-05-15 15:20:00,92.2,92.21,92.16,92.16,35700.0,71.6973,71.705,71.6662,71.6662,35700.0
2014-05-15 15:25:00,92.16,92.24,92.16,92.23,26100.0,71.6662,71.7284,71.6662,71.7206,26100.0
2014-05-15 15:30:00,92.24,92.31,92.23,92.31,35100.0,71.7284,71.7828,71.7206,71.7828,35100.0
2014-05-15 15:35:00,92.31,92.44,92.3,92.36,44700.0,71.7828,71.8839,71.775,71.8217,44700.0
2014-05-15 15:40:00,92.36,92.37,92.33,92.35,28300.0,71.8217,71.8295,71.7983,71.8139,28300.0
2014-05-15 15:45:00,92.34,92.37,92.31,92.32,56800.0,71.8061,71.8295,71.7828,71.7906,56800.0
2014-05-15 15:50:00,92.33,92.33,92.27,92.31,52700.0,71.7983,71.7983,71.7517,71.7828,52700.0
2014-05-15 15:55:00,92.31,92.38,92.31,92.37,119500.0,71.7828,71.8372,71.7828,71.8295,119500.0
2014-05-16 09:30:00,92.46,92.47,92.08,92.08,157000.0,71.8994,71.9072,71.6039,71.6039,157000.0
2014-05-16 09:35:00,92.08,92.17,92.04,92.04,45500.0,71.6039,71.6739,71.5728,71.5728,45500.0
2014-05-16 09:40:00,92.05,92.06,91.8,91.92,60000.0,71.5806,71.5884,71.3862,71.4795,60000.0
2014-05-16 09:45:00,91.91,91.91,91.8,91.87,11200.0,71.4717,71.4717,71.3862,71.4406,11200.0
2014-05-16 09:50:00,91.86,91.88,91.79,91.84,25400.0,71.4329,71.4484,71.3784,71.4173,25400.0
2014-05-16 09:55:00,91.81,91.84,91.62,91.79,30000.0,71.394,71.4173,71.2462,71.3784,30000.0
2014-05-16 10:00:00,91.8,91.87,91.76,91.84,33000.0,71.3862,71.4406,71.3551,71.4173,33000.0
2014-05-16 10:05:00,91.84,91.87,91.75,91.77,52600.0,71.4173,71.4406,71.3473,71.3629,52600.0
2014-05-16 10:10:00,91.76,91.78,91.73,91.75,28000.0,71.3551,71.3707,71.3318,71.3473,28000.0
2014-05-16 10:15:00,91.74,91.87,91.72,91.85,46100.0,71.3395,71.4406,71.324,71.4251,46100.0
2014-05-16 10:20:00,91.85,91.87,91.78,91.83,20900.0,71.4251,71.4406,71.3707,71.4095,20900.0
2014-05-16 10:25:00,91.84,91.86,91.74,91.8,27300.0,71.4173,71.4329,71.3395,71.3862,27300.0
2014-05-16 10:30:00,91.8,91.87,91.8,91.8,38900.0,71.3862,71.4406,71.3862,71.3862,38900.0
2014-05-16 10:35:00,91.81,91.86,91.8,91.85,31800.0,71.394,71.4329,71.3862,71.4251,31800.0
2014-05-16 10:40:00,91.85,91.88,91.81,91.83,25500.0,71.4251,71.4484,71.394,71.4095,25500.0
2014-05-16 10:45:00,91.82,91.86,91.82,91.84,23400.0,71.4018,71.4329,71.4018,71.4173,23400.0
2014-05-16 10:50:00,91.84,91.86,91.8,91.8,28400.0,71.4173,71.4329,71.3862,71.3862,28400.0
2014-05-16 10:55:00,91.79,91.82,91.7,91.7,25000.0,71.3784,71.4018,71.3084,71.3084,25000.0
2014-05-16 11:00:00,91.69,91.7,91.66,91.69,19900.0,71.3007,71.3084,71.2773,71.3007,19900.0
2014-05-16 11:05:00,91.69,91.78,91.68,91.78,11000.0,71.3007,71.3707,71.2929,71.3707,11000.0
2014-05-16 11:10:00,91.79,91.87,91.76,91.82,19600.0,71.3784,71.4406,71.3551,71.4018,19600.0
2014-05-16 11:15:00,91.82,91.9,91.81,91.89,18400.0,71.4018,71.464,71.394,71.4562,18400.0
2014-05-16 11:20:00,91.9,91.92,91.87,91.92,11900.0,71.464,71.4795,71.4406,71.4795,11900.0
2014-05-16 11:25:00,91.92,91.98,91.92,91.97,10700.0,71.4795,71.5262,71.4795,71.5184,10700.0
2014-05-16 11:30:00,91.98,92.14,91.98,92.13,15400.0,71.5262,71.6506,71.5262,71.6428,15400.0
2014-05-16 11:35:00,92.12,92.12,92.02,92.06,22400.0,71.635,71.635,71.5573,71.5884,22400.0
2014-05-16 11:40:00,92.06,92.09,92.03,92.05,13300.0,71.5884,71.6117,71.5651,71.5806,13300.0
2014-05-16 11:45:00,92.05,92.05,91.91,91.92,19100.0,71.5806,71.5806,71.4717,71.4795,19100.0
2014-05-16 11:50:00,91.93,91.97,91.92,91.92,12700.0,71.4873,71.5184,71.4795,71.4795,12700.0
2014-05-16 11:55:00,91.93,92.06,91.92,92.06,4800.0,71.4873,71.5884,71.4795,71.5884,4800.0
2014-05-16 12:00:00,92.06,92.1,92.06,92.09,6100.0,71.5884,71.6195,71.5884,71.6117,6100.0
2014-05-16 12:05:00,92.08,92.13,92.07,92.11,7800.0,71.6039,71.6428,71.5962,71.6273,7800.0
2014-05-16 12:10:00,92.11,92.11,92.06,92.07,8600.0,71.6273,71.6273,71.5884,71.5962,8600.0
2014-05-16 12:15:00,92.07,92.16,92.07,92.12,19400.0,71.5962,71.6662,71.5962,71.635,19400.0
2014-05-16 12:20:00,92.11,92.11,91.99,91.99,26600.0,71.6273,71.6273,71.534,71.534,26600.0
2014-05-16 12:25:00,91.98,91.98,91.92,91.93,6000.0,71.5262,71.5262,71.4795,71.4873,6000.0
2014-05-16 12:30:00,91.93,91.94,91.9,91.94,13000.0,71.4873,71.4951,71.464,71.4951,13000.0
2014-05-16 12:35:00,91.94,91.99,91.94,91.99,8100.0,71.4951,71.534,71.4951,71.534,8100.0
2014-05-16 12:40:00,91.99,92.0,91.91,91.94,12300.0,71.534,71.5417,71.4717,71.4951,12300.0
2014-05-16 12:45:00,91.93,91.96,91.86,91.96,14300.0,71.4873,71.5106,71.4329,71.5106,14300.0
2014-05-16 12:50:00,91.95,91.97,91.95,91.97,4200.0,71.5028,71.5184,71.5028,71.5184,4200.0
2014-05-16 12:55:00,91.97,91.99,91.97,91.97,4200.0,71.5184,71.534,71.5184,71.5184,4200.0
2014-05-16 13:00:00,91.98,91.99,91.94,91.94,9900.0,71.5262,71.534,71.4951,71.4951,9900.0
2014-05-16 13:05:00,91.95,92.01,91.94,92.01,17600.0,71.5028,71.5495,71.4951,71.5495,17600.0
2014-05-16 13:10:00,92.01,92.01,91.98,91.99,9300.0,71.5495,71.5495,71.5262,71.534,9300.0
2014-05-16 13:15:00,91.98,92.01,91.94,92.01,22500.0,71.5262,71.5495,71.4951,71.5495,22500.0
2014-05-16 13:20:00,92.01,92.04,91.99,92.04,3900.0,71.5495,71.5728,71.534,71.5728,3900.0
2014-05-16 13:25:00,92.03,92.05,92.02,92.04,9500.0,71.5651,71.5806,71.5573,71.5728,9500.0
2014-05-16 13:30:00,92.03,92.05,92.02,92.05,16200.0,71.5651,71.5806,71.5573,71.5806,16200.0
2014-05-16 13:35:00,92.06,92.08,92.05,92.05,7200.0,71.5884,71.6039,71.5806,71.5806,7200.0
2014-05-16 13:40:00,92.05,92.08,92.03,92.03,10400.0,71.5806,71.6039,71.5651,71.5651,10400.0
2014-05-16 13:45:00,92.04,92.05,92.01,92.03,10300.0,71.5728,71.5806,71.5495,71.5651,10300.0
2014-05-16 13:50:00,92.03,92.05,92.03,92.04,9400.0,71.5651,71.5806,71.5651,71.5728,9400.0
2014-05-16 13:55:00,92.04,92.05,92.03,92.03,6800.0,71.5728,71.5806,71.5651,71.5651,6800.0
2014-05-16 14:00:00,92.04,92.04,91.98,92.0,18600.0,71.5728,71.5728,71.5262,71.5417,18600.0
2014-05-16 14:05:00,91.99,92.0,91.96,91.97,11500.0,71.534,71.5417,71.5106,71.5184,11500.0
2014-05-16 14:10:00,91.97,92.01,91.97,92.01,11000.0,71.5184,71.5495,71.5184,71.5495,11000.0
2014-05-16 14:15:00,92.01,92.08,92.0,92.08,12400.0,71.5495,71.6039,71.5417,71.6039,12400.0
2014-05-16 14:20:00,92.07,92.09,92.05,92.08,11000.0,71.5962,71.6117,71.5806,71.6039,11000.0
2014-05-16 14:25:00,92.07,92.09,92.07,92.09,8900.0,71.5962,71.6117,71.5962,71.6117,8900.0
2014-05-16 14:30:00,92.1,92.13,92.09,92.12,12800.0,71.6195,71.6428,71.6117,71.635,12800.0
2014-05-16 14:35:00,92.12,92.13,92.1,92.11,15500.0,71.635,71.6428,71.6195,71.6273,15500.0
2014-05-16 14:40:00,92.11,92.21,92.11,92.21,13100.0,71.6273,71.705,71.6273,71.705,13100.0
2014-05-16 14:45:00,92.22,92.25,92.21,92.22,23600.0,71.7128,71.7361,71.705,71.7128,23600.0
2014-05-16 14:50:00,92.22,92.3,92.22,92.3,10800.0,71.7128,71.775,71.7128,71.775,10800.0
2014-05-16 14:55:00,92.31,92.47,92.3,92.47,23700.0,71.7828,71.9072,71.775,71.9072,23700.0
2014-05-16 15:00:00,92.46,92.54,92.46,92.52,18600.0,71.8994,71.9617,71.8994,71.9461,18600.0
2014-05-16 15:05:00,92.53,92.55,92.49,92.55,21900.0,71.9539,71.9694,71.9228,71.9694,21900.0
2014-05-16 15:10:00,92.56,92.59,92.53,92.56,26100.0,71.9772,72.0005,71.9539,71.9772,26100.0
2014-05-16 15:15:00,92.56,92.57,92.51,92.52,27900.0,71.9772,71.985,71.9383,71.9461,27900.0
2014-05-16 15:20:00,92.53,92.55,92.51,92.54,22500.0,71.9539,71.9694,71.9383,71.9617,22500.0
2014-05-16 15:25:00,92.54,92.55,92.51,92.52,9900.0,71.9617,71.9694,71.9383,71.9461,9900.0
2014-05-16 15:30:00,92.52,92.61,92.51,92.58,31000.0,71.9461,72.0161,71.9383,71.9928,31000.0
2014-05-16 15:35:00,92.57,92.59,92.52,92.52,34800.0,71.985,72.0005,71.9461,71.9461,34800.0
2014-05-16 15:40:00,92.52,92.53,92.48,92.51,46100.0,71.9461,71.9539,71.915,71.9383,46100.0
2014-05-16 15:45:00,92.51,92.52,92.45,92.52,52900.0,71.9383,71.9461,71.8917,71.9461,52900.0
2014-05-16 15:50:00,92.52,92.55,92.5,92.53,45600.0,71.9461,71.9694,71.9305,71.9539,45600.0
2014-05-16 15:55:00,92.53,92.62,92.51,92.59,79200.0,71.9539,72.0239,71.9383,72.0005,79200.0
2014-05-19 09:30:00,92.48,92.67,92.14,92.55,53700.0,71.915,72.0627,71.6506,71.9694,53700.0
2014-05-19 09:35:00,92.57,92.57,92.2,92.27,17200.0,71.985,71.985,71.6973,71.7517,17200.0
2014-05-19 09:40:00,92.3,92.41,92.3,92.38,6900.0,71.775,71.8606,71.775,71.8372,6900.0
2014-05-19 09:45:00,92.38,92.52,92.36,92.5,9000.0,71.8372,71.9461,71.8217,71.9305,9000.0
2014-05-19 09:50:00,92.5,92.55,92.48,92.52,12500.0,71.9305,71.9694,71.915,71.9461,12500.0
2014-05-19 09:55:00,92.5,92.5,92.45,92.5,9700.0,71.9305,71.9305,71.8917,71.9305,9700.0
2014-05-19 10:00:00,92.51,92.54,92.46,92.49,18900.0,71.9383,71.9617,71.8994,71.9228,18900.0
2014-05-19 10:05:00,92.49,92.57,92.48,92.53,13600.0,71.9228,71.985,71.915,71.9539,13600.0
2014-05-19 10:10:00,92.53,92.55,92.47,92.52,26200.0,71.9539,71.9694,71.9072,71.9461,26200.0
2014-05-19 10:15:00,92.53,92.58,92.5,92.58,9400.0,71.9539,71.9928,71.9305,71.9928,9400.0
2014-05-19 10:20:00,92.57,92.66,92.55,92.64,17400.0,71.985,72.055,71.9694,72.0394,17400.0
2014-05-19 10:25:00,92.64,92.64,92.53,92.53,10000.0,72.0394,72.0394,71.9539,71.9539,10000.0
2014-05-19 10:30:00,92.52,92.52,92.45,92.46,8000.0,71.9461,71.9461,71.8917,71.8994,8000.0
2014-05-19 10:35:00,92.45,92.54,92.45,92.47,12000.0,71.8917,71.9617,71.8917,71.9072,12000.0
2014-05-19 10:40:00,92.48,92.48,92.44,92.44,14300.0,71.915,71.915,71.8839,71.8839,14300.0
2014-05-19 10:45:00,92.45,92.45,92.32,92.32,10900.0,71.8917,71.8917,71.7906,71.7906,10900.0
2014-05-19 10:50:00,92.29,92.32,92.27,92.28,9500.0,71.7672,71.7906,71.7517,71.7595,9500.0
2014-05-19 10:55:00,92.3,92.36,92.28,92.34,7300.0,71.775,71.8217,71.7595,71.8061,7300.0
2014-05-19 11:00:00,92.35,92.37,92.34,92.37,4900.0,71.8139,71.8295,71.8061,71.8295,4900.0
2014-05-19 11:05:00,92.37,92.59,92.36,92.59,13300.0,71.8295,72.0005,71.8217,72.0005,13300.0
2014-05-19 11:10:00,92.6,92.75,92.59,92.71,18500.0,72.0083,72.125,72.0005,72.0938,18500.0
2014-05-19 11:15:00,92.7,92.7,92.61,92.61,8700.0,72.0861,72.0861,72.0161,72.0161,8700.0
2014-05-19 11:20:00,92.59,92.64,92.59,92.61,8000.0,72.0005,72.0394,72.0005,72.0161,8000.0
2014-05-19 11:25:00,92.59,92.65,92.57,92.65,13100.0,72.0005,72.0472,71.985,72.0472,13100.0
2014-05-19 11:30:00,92.63,92.69,92.63,92.69,8800.0,72.0316,72.0783,72.0316,72.0783,8800.0
2014-05-19 11:35:00,92.67,92.78,92.67,92.76,11700.0,72.0627,72.1483,72.0627,72.1327,11700.0
2014-05-19 11:40:00,92.76,92.8,92.76,92.77,9400.0,72.1327,72.1638,72.1327,72.1405,9400.0
2014-05-19 11:45:00,92.76,92.78,92.74,92.74,6500.0,72.1327,72.1483,72.1172,72.1172,6500.0
2014-05-19 11:50:00,92.75,92.75,92.72,92.73,4600.0,72.125,72.125,72.1016,72.1094,4600.0
2014-05-19 11:55:00,92.72,92.74,92.72,92.73,2600.0,72.1016,72.1172,72.1016,72.1094,2600.0
2014-05-19 12:00:00,92.73,92.78,92.73,92.76,17900.0,72.1094,72.1483,72.1094,72.1327,17900.0
2014-05-19 12:05:00,92.75,92.76,92.7,92.7,25000.0,72.125,72.1327,72.0861,72.0861,25000.0
2014-05-19 12:10:00,92.71,92.75,92.69,92.75,16300.0,72.0938,72.125,72.0783,72.125,16300.0
2014-05-19 12:15:00,92.74,92.77,92.71,92.77,13000.0,72.1172,72.1405,72.0938,72.1405,13000.0
2014-05-19 12:20:00,92.77,92.8,92.76,92.76,6900.0,72.1405,72.1638,72.1327,72.1327,6900.0
2014-05-19 12:25:00,92.75,92.76,92.74,92.76,7300.0,72.125,72.1327,72.1172,72.1327,7300.0
2014-05-19 12:30:00,92.75,92.75,92.55,92.55,25700.0,72.125,72.125,71.9694,71.9694,25700.0
2014-05-19 12:35:00,92.57,92.61,92.56,92.56,5700.0,71.985,72.0161,71.9772,71.9772,5700.0
2014-05-19 12:40:00,92.56,92.63,92.55,92.59,10200.0,71.9772,72.0316,71.9694,72.0005,10200.0
2014-05-19 12:45:00,92.59,92.63,92.59,92.6,5900.0,72.0005,72.0316,72.0005,72.0083,5900.0
2014-05-19 12:50:00,92.6,92.63,92.6,92.61,4300.0,72.0083,72.0316,72.0083,72.0161,4300.0
2014-05-19 12:55:00,92.61,92.61,92.58,92.59,5200.0,72.0161,72.0161,71.9928,72.0005,5200.0
2014-05-19 13:00:00,92.6,92.65,92.58,92.65,8700.0,72.0083,72.0472,71.9928,72.0472,8700.0
2014-05-19 13:05:00,92.64,92.69,92.64,92.69,5700.0,72.0394,72.0783,72.0394,72.0783,5700.0
2014-05-19 13:10:00,92.68,92.71,92.68,92.71,3600.0,72.0705,72.0938,72.0705,72.0938,3600.0
2014-05-19 13:15:00,92.72,92.73,92.7,92.71,13600.0,72.1016,72.1094,72.0861,72.0938,13600.0
2014-05-19 13:20:00,92.7,92.73,92.69,92.72,3600.0,72.0861,72.1094,72.0783,72.1016,3600.0
2014-05-19 13:25:00,92.72,92.74,92.69,92.73,8300.0,72.1016,72.1172,72.0783,72.1094,8300.0
2014-05-19 13:30:00,92.74,92.75,92.71,92.71,8800.0,72.1172,72.125,72.0938,72.0938,8800.0
2014-05-19 13:35:00,92.72,92.72,92.7,92.7,9900.0,72.1016,72.1016,72.0861,72.0861,9900.0
2014-05-19 13:40:00,92.69,92.74,92.69,92.73,8500.0,72.0783,72.1172,72.0783,72.1094,8500.0
2014-05-19 13:45:00,92.73,92.75,92.73,92.74,7800.0,72.1094,72.125,72.1094,72.1172,7800.0
2014-05-19 13:50:00,92.74,92.76,92.73,92.73,5800.0,72.1172,72.1327,72.1094,72.1094,5800.0
2014-05-19 13:55:00,92.74,92.81,92.74,92.78,22800.0,72.1172,72.1716,72.1172,72.1483,22800.0
2014-05-19 14:00:00,92.78,92.78,92.73,92.73,19800.0,72.1483,72.1483,72.1094,72.1094,19800.0
2014-05-19 14:05:00,92.72,92.72,92.69,92.72,5800.0,72.1016,72.1016,72.0783,72.1016,5800.0
2014-05-19 14:10:00,92.71,92.76,92.7,92.75,16500.0,72.0938,72.1327,72.0861,72.125,16500.0
2014-05-19 14:15:00,92.75,92.79,92.74,92.76,14300.0,72.125,72.1561,72.1172,72.1327,14300.0
2014-05-19 14:20:00,92.76,92.76,92.7,92.75,12100.0,72.1327,72.1327,72.0861,72.125,12100.0
2014-05-19 14:25:00,92.74,92.75,92.71,92.72,11600.0,72.1172,72.125,72.0938,72.1016,11600.0
2014-05-19 14:30:00,92.71,92.72,92.66,92.66,7100.0,72.0938,72.1016,72.055,72.055,7100.0
2014-05-19 14:35:00,92.67,92.7,92.67,92.69,7400.0,72.0627,72.0861,72.0627,72.0783,7400.0
2014-05-19 14:40:00,92.7,92.73,92.69,92.71,13000.0,72.0861,72.1094,72.0783,72.0938,13000.0
2014-05-19 14:45:00,92.73,92.76,92.71,92.75,5500.0,72.1094,72.1327,72.0938,72.125,5500.0
2014-05-19 14:50:00,92.75,92.76,92.73,92.75,10600.0,72.125,72.1327,72.1094,72.125,10600.0
2014-05-19 14:55:00,92.75,92.75,92.67,92.69,6200.0,72.125,72.125,72.0627,72.0783,6200.0
2014-05-19 15:00:00,92.67,92.71,92.67,92.7,7100.0,72.0627,72.0938,72.0627,72.0861,7100.0
2014-05-19 15:05:00,92.69,92.73,92.69,92.72,8300.0,72.0783,72.1094,72.0783,72.1016,8300.0
2014-05-19 15:10:00,92.73,92.75,92.71,92.71,13600.0,72.1094,72.125,72.0938,72.0938,13600.0
2014-05-19 15:15:00,92.71,92.73,92.64,92.68,12000.0,72.0938,72.1094,72.0394,72.0705,12000.0
2014-05-19 15:20:00,92.67,92.73,92.66,92.72,12200.0,72.0627,72.1094,72.055,72.1016,12200.0
2014-05-19 15:25:00,92.72,92.73,92.7,92.71,11500.0,72.1016,72.1094,72.0861,72.0938,11500.0
2014-05-19 15:30:00,92.72,92.8,92.72,92.78,19000.0,72.1016,72.1638,72.1016,72.1483,19000.0
2014-05-19 15:35:00,92.79,92.79,92.75,92.79,21300.0,72.1561,72.1561,72.125,72.1561,21300.0
2014-05-19 15:40:00,92.79,92.89,92.79,92.82,43000.0,72.1561,72.2338,72.1561,72.1794,43000.0
2014-05-19 15:45:00,92.83,92.88,92.8,92.84,22800.0,72.1872,72.226,72.1638,72.1949,22800.0
2014-05-19 15:50:00,92.84,92.84,92.78,92.8,18000.0,72.1949,72.1949,72.1483,72.1638,18000.0
2014-05-19 15:55:00,92.8,92.81,92.76,92.76,41500.0,72.1638,72.1716,72.1327,72.1327,41500.0
2014-05-20 09:30:00,92.48,92.72,92.36,92.4,42100.0,71.915,72.1016,71.8217,71.8528,42100.0
2014-05-20 09:35:00,92.41,92.67,92.4,92.64,70400.0,71.8606,72.0627,71.8528,72.0394,70400.0
2014-05-20 09:40:00,92.63,92.81,92.59,92.71,18400.0,72.0316,72.1716,72.0005,72.0938,18400.0
2014-05-20 09:45:00,92.71,92.76,92.65,92.68,21400.0,72.0938,72.1327,72.0472,72.0705,21400.0
2014-05-20 09:50:00,92.68,92.77,92.68,92.73,11000.0,72.0705,72.1405,72.0705,72.1094,11000.0
2014-05-20 09:55:00,92.71,92.76,92.68,92.69,13400.0,72.0938,72.1327,72.0705,72.0783,13400.0
2014-05-20 10:00:00,92.69,92.73,92.67,92.71,15100.0,72.0783,72.1094,72.0627,72.0938,15100.0
2014-05-20 10:05:00,92.7,92.75,92.69,92.69,10400.0,72.0861,72.125,72.0783,72.0783,10400.0
2014-05-20 10:10:00,92.7,92.73,92.67,92.67,4800.0,72.0861,72.1094,72.0627,72.0627,4800.0
2014-05-20 10:15:00,92.68,92.71,92.67,92.7,6700.0,72.0705,72.0938,72.0627,72.0861,6700.0
2014-05-20 10:20:00,92.7,92.71,92.64,92.64,8900.0,72.0861,72.0938,72.0394,72.0394,8900.0
2014-05-20 10:25:00,92.63,92.67,92.53,92.57,6500.0,72.0316,72.0627,71.9539,71.985,6500.0
2014-05-20 10:30:00,92.57,92.65,92.57,92.62,10500.0,71.985,72.0472,71.985,72.0239,10500.0
2014-05-20 10:35:00,92.62,92.66,92.61,92.63,7800.0,72.0239,72.055,72.0161,72.0316,7800.0
2014-05-20 10:40:00,92.63,92.72,92.62,92.69,8000.0,72.0316,72.1016,72.0239,72.0783,8000.0
2014-05-20 10:45:00,92.73,92.75,92.69,92.75,6100.0,72.1094,72.125,72.0783,72.125,6100.0
2014-05-20 10:50:00,92.74,92.78,92.72,92.77,10000.0,72.1172,72.1483,72.1016,72.1405,10000.0
2014-05-20 10:55:00,92.75,92.95,92.74,92.93,5900.0,72.125,72.2805,72.1172,72.2649,5900.0
2014-05-20 11:00:00,92.94,92.96,92.91,92.96,7100.0,72.2727,72.2883,72.2494,72.2883,7100.0
2014-05-20 11:05:00,92.93,92.98,92.92,92.95,4700.0,72.2649,72.3038,72.2571,72.2805,4700.0
2014-05-20 11:10:00,92.96,92.96,92.91,92.92,5300.0,72.2883,72.2883,72.2494,72.2571,5300.0
2014-05-20 11:15:00,92.91,92.93,92.81,92.83,6800.0,72.2494,72.2649,72.1716,72.1872,6800.0
2014-05-20 11:20:00,92.81,92.84,92.78,92.81,3300.0,72.1716,72.1949,72.1483,72.1716,3300.0
2014-05-20 11:25:00,92.81,92.82,92.66,92.66,7900.0,72.1716,72.1794,72.055,72.055,7900.0
2014-05-20 11:30:00,92.67,92.69,92.65,92.67,4100.0,72.0627,72.0783,72.0472,72.0627,4100.0
2014-05-20 11:35:00,92.65,92.73,92.65,92.72,4700.0,72.0472,72.1094,72.0472,72.1016,4700.0
2014-05-20 11:40:00,92.72,92.73,92.64,92.64,7900.0,72.1016,72.1094,72.0394,72.0394,7900.0
2014-05-20 11:45:00,92.64,92.69,92.64,92.69,5300.0,72.0394,72.0783,72.0394,72.0783,5300.0
2014-05-20 11:50:00,92.69,92.7,92.64,92.64,14500.0,72.0783,72.0861,72.0394,72.0394,14500.0
2014-05-20 11:55:00,92.64,92.65,92.55,92.56,13300.0,72.0394,72.0472,71.9694,71.9772,13300.0
2014-05-20 12:00:00,92.56,92.57,92.47,92.47,12600.0,71.9772,71.985,71.9072,71.9072,12600.0
2014-05-20 12:05:00,92.45,92.47,92.43,92.44,7700.0,71.8917,71.9072,71.8761,71.8839,7700.0
2014-05-20 12:10:00,92.45,92.45,92.33,92.35,17200.0,71.8917,71.8917,71.7983,71.8139,17200.0
2014-05-20 12:15:00,92.33,92.45,92.32,92.45,8000.0,71.7983,71.8917,71.7906,71.8917,8000.0
2014-05-20 12:20:00,92.45,92.5,92.45,92.5,7200.0,71.8917,71.9305,71.8917,71.9305,7200.0
2014-05-20 12:25:00,92.5,92.58,92.5,92.57,18500.0,71.9305,71.9928,71.9305,71.985,18500.0
2014-05-20 12:30:00,92.57,92.62,92.54,92.61,14000.0,71.985,72.0239,71.9617,72.0161,14000.0
2014-05-20 12:35:00,92.61,92.61,92.5,92.53,6200.0,72.0161,72.0161,71.9305,71.9539,6200.0
2014-05-20 12:40:00,92.52,92.62,92.52,92.61,10100.0,71.9461,72.0239,71.9461,72.0161,10100.0
2014-05-20 12:45:00,92.61,92.65,92.61,92.63,4900.0,72.0161,72.0472,72.0161,72.0316,4900.0
2014-05-20 12:50:00,92.63,92.66,92.6,92.66,6600.0,72.0316,72.055,72.0083,72.055,6600.0
2014-05-20 12:55:00,92.66,92.66,92.63,92.63,3300.0,72.055,72.055,72.0316,72.0316,3300.0
2014-05-20 13:00:00,92.63,92.63,92.58,92.59,9500.0,72.0316,72.0316,71.9928,72.0005,9500.0
2014-05-20 13:05:00,92.59,92.61,92.59,92.59,3400.0,72.0005,72.0161,72.0005,72.0005,3400.0
2014-05-20 13:10:00,92.58,92.59,92.5,92.53,6600.0,71.9928,72.0005,71.9305,71.9539,6600.0
2014-05-20 13:15:00,92.5,92.5,92.44,92.48,13300.0,71.9305,71.9305,71.8839,71.915,13300.0
2014-05-20 13:20:00,92.48,92.59,92.46,92.59,14100.0,71.915,72.0005,71.8994,72.0005,14100.0
2014-05-20 13:25:00,92.56,92.64,92.56,92.62,12300.0,71.9772,72.0394,71.9772,72.0239,12300.0
2014-05-20 13:30:00,92.63,92.65,92.58,92.59,4700.0,72.0316,72.0472,71.9928,72.0005,4700.0
2014-05-20 13:35:00,92.58,92.58,92.49,92.5,9700.0,71.9928,71.9928,71.9228,71.9305,9700.0
2014-05-20 13:40:00,92.49,92.5,92.39,92.45,28300.0,71.9228,71.9305,71.845,71.8917,28300.0
2014-05-20 13:45:00,92.46,92.49,92.42,92.47,10600.0,71.8994,71.9228,71.8683,71.9072,10600.0
2014-05-20 13:50:00,92.46,92.56,92.46,92.56,9800.0,71.8994,71.9772,71.8994,71.9772,9800.0
2014-05-20 13:55:00,92.56,92.6,92.55,92.57,14200.0,71.9772,72.0083,71.9694,71.985,14200.0
2014-05-20 14:00:00,92.57,92.68,92.56,92.68,14600.0,71.985,72.0705,71.9772,72.0705,14600.0
2014-05-20 14:05:00,92.68,92.71,92.64,92.64,20400.0,72.0705,72.0938,72.0394,72.0394,20400.0
2014-05-20 14:10:00,92.63,92.66,92.61,92.61,21600.0,72.0316,72.055,72.0161,72.0161,21600.0
2014-05-20 14:15:00,92.62,92.69,92.61,92.67,36200.0,72.0239,72.0783,72.0161,72.0627,36200.0
2014-05-20 14:20:00,92.67,92.69,92.65,92.69,16100.0,72.0627,72.0783,72.0472,72.0783,16100.0
2014-05-20 14:25:00,92.68,92.7,92.65,92.68,16000.0,72.0705,72.0861,72.0472,72.0705,16000.0
2014-05-20 14:30:00,92.67,92.68,92.65,92.66,7600.0,72.0627,72.0705,72.0472,72.055,7600.0
2014-05-20 14:35:00,92.66,92.66,92.6,92.6,12800.0,72.055,72.055,72.0083,72.0083,12800.0
2014-05-20 14:40:00,92.61,92.68,92.61,92.66,7000.0,72.0161,72.0705,72.0161,72.055,7000.0
2014-05-20 14:45:00,92.66,92.73,92.66,92.69,7400.0,72.055,72.1094,72.055,72.0783,7400.0
2014-05-20 14:50:00,92.68,92.69,92.6,92.61,11600.0,72.0705,72.0783,72.0083,72.0161,11600.0
2014-05-20 14:55:00,92.61,92.67,92.61,92.64,5100.0,72.0161,72.0627,72.0161,72.0394,5100.0
2014-05-20 15:00:00,92.63,92.68,92.63,92.68,9400.0,72.0316,72.0705,72.0316,72.0705,9400.0
2014-05-20 15:05:00,92.68,92.72,92.68,92.69,17500.0,72.0705,72.1016,72.0705,72.0783,17500.0
2014-05-20 15:10:00,92.68,92.7,92.67,92.7,9400.0,72.0705,72.0861,72.0627,72.0861,9400.0
2014-05-20 15:15:00,92.69,92.78,92.69,92.76,11500.0,72.0783,72.1483,72.0783,72.1327,11500.0
2014-05-20 15:20:00,92.76,92.76,92.63,92.65,9900.0,72.1327,72.1327,72.0316,72.0472,9900.0
2014-05-20 15:25:00,92.65,92.78,92.65,92.74,7800.0,72.0472,72.1483,72.0472,72.1172,7800.0
2014-05-20 15:30:00,92.73,92.77,92.72,92.75,14400.0,72.1094,72.1405,72.1016,72.125,14400.0
2014-05-20 15:35:00,92.75,92.88,92.75,92.81,22300.0,72.125,72.226,72.125,72.1716,22300.0
2014-05-20 15:40:00,92.8,92.82,92.77,92.77,10700.0,72.1638,72.1794,72.1405,72.1405,10700.0
2014-05-20 15:45:00,92.77,92.77,92.69,92.7,20800.0,72.1405,72.1405,72.0783,72.0861,20800.0
2014-05-20 15:50:00,92.7,92.73,92.68,92.71,30800.0,72.0861,72.1094,72.0705,72.0938,30800.0
2014-05-20 15:55:00,92.71,92.71,92.61,92.67,89100.0,72.0938,72.0938,72.0161,72.0627,89100.0
2014-05-21 09:30:00,93.03,93.07,92.78,92.84,32500.0,72.3427,72.3738,72.1483,72.1949,32500.0
2014-05-21 09:35:00,92.8,93.32,92.8,93.25,27700.0,72.1638,72.5682,72.1638,72.5138,27700.0
2014-05-21 09:40:00,93.27,93.34,93.2,93.24,15100.0,72.5293,72.5838,72.4749,72.506,15100.0
2014-05-21 09:45:00,93.26,93.27,93.03,93.04,16100.0,72.5215,72.5293,72.3427,72.3505,16100.0
2014-05-21 09:50:00,93.06,93.27,93.03,93.14,15400.0,72.366,72.5293,72.3427,72.4282,15400.0
2014-05-21 09:55:00,93.19,93.21,93.05,93.05,10300.0,72.4671,72.4827,72.3582,72.3582,10300.0
2014-05-21 10:00:00,93.05,93.11,93.0,93.06,11900.0,72.3582,72.4049,72.3194,72.366,11900.0
2014-05-21 10:05:00,93.09,93.27,93.09,93.22,33600.0,72.3893,72.5293,72.3893,72.4904,33600.0
2014-05-21 10:10:00,93.23,93.24,93.19,93.2,9000.0,72.4982,72.506,72.4671,72.4749,9000.0
2014-05-21 10:15:00,93.18,93.23,93.16,93.21,9000.0,72.4593,72.4982,72.4438,72.4827,9000.0
2014-05-21 10:20:00,93.22,93.26,93.2,93.21,74000.0,72.4904,72.5215,72.4749,72.4827,74000.0
2014-05-21 10:25:00,93.21,93.22,93.05,93.1,20400.0,72.4827,72.4904,72.3582,72.3971,20400.0
2014-05-21 10:30:00,93.1,93.1,93.06,93.06,14100.0,72.3971,72.3971,72.366,72.366,14100.0
2014-05-21 10:35:00,93.07,93.09,93.06,93.06,13100.0,72.3738,72.3893,72.366,72.366,13100.0
2014-05-21 10:40:00,93.07,93.08,93.05,93.06,6900.0,72.3738,72.3816,72.3582,72.366,6900.0
2014-05-21 10:45:00,93.06,93.08,93.04,93.05,9700.0,72.366,72.3816,72.3505,72.3582,9700.0
2014-05-21 10:50:00,93.05,93.1,93.04,93.1,11300.0,72.3582,72.3971,72.3505,72.3971,11300.0
2014-05-21 10:55:00,93.11,93.16,93.05,93.05,39900.0,72.4049,72.4438,72.3582,72.3582,39900.0
2014-05-21 11:00:00,93.04,93.04,92.93,92.99,13000.0,72.3505,72.3505,72.2649,72.3116,13000.0
2014-05-21 11:05:00,92.98,93.04,92.97,93.03,15000.0,72.3038,72.3505,72.296,72.3427,15000.0
2014-05-21 11:10:00,93.03,93.03,92.98,92.98,12500.0,72.3427,72.3427,72.3038,72.3038,12500.0
2014-05-21 11:15:00,92.99,92.99,92.96,92.97,8800.0,72.3116,72.3116,72.2883,72.296,8800.0
2014-05-21 11:20:00,92.98,92.98,92.93,92.93,10000.0,72.3038,72.3038,72.2649,72.2649,10000.0
2014-05-21 11:25:00,92.92,92.92,92.89,92.91,7600.0,72.2571,72.2571,72.2338,72.2494,7600.0
2014-05-21 11:30:00,92.91,92.95,92.91,92.94,6200.0,72.2494,72.2805,72.2494,72.2727,6200.0
2014-05-21 11:35:00,92.94,92.96,92.94,92.95,9200.0,72.2727,72.2883,72.2727,72.2805,9200.0
2014-05-21 11:40:00,92.95,92.95,92.9,92.91,7800.0,72.2805,72.2805,72.2416,72.2494,7800.0
2014-05-21 11:45:00,92.9,92.91,92.88,92.88,11500.0,72.2416,72.2494,72.226,72.226,11500.0
2014-05-21 11:50:00,92.89,92.92,92.87,92.88,11100.0,72.2338,72.2571,72.2183,72.226,11100.0
2014-05-21 11:55:00,92.89,92.91,92.87,92.87,11100.0,72.2338,72.2494,72.2183,72.2183,11100.0
2014-05-21 12:00:00,92.87,92.9,92.85,92.9,7900.0,72.2183,72.2416,72.2027,72.2416,7900.0
2014-05-21 12:05:00,92.9,92.9,92.8,92.8,9500.0,72.2416,72.2416,72.1638,72.1638,9500.0
2014-05-21 12:10:00,92.81,92.82,92.8,92.81,7600.0,72.1716,72.1794,72.1638,72.1716,7600.0
2014-05-21 12:15:00,92.81,92.83,92.8,92.82,7900.0,72.1716,72.1872,72.1638,72.1794,7900.0
2014-05-21 12:20:00,92.82,92.83,92.82,92.82,8300.0,72.1794,72.1872,72.1794,72.1794,8300.0
2014-05-21 12:25:00,92.83,92.84,92.82,92.84,22800.0,72.1872,72.1949,72.1794,72.1949,22800.0
2014-05-21 12:30:00,92.84,92.86,92.82,92.83,15800.0,72.1949,72.2105,72.1794,72.1872,15800.0
2014-05-21 12:35:00,92.84,92.88,92.82,92.88,9800.0,72.1949,72.226,72.1794,72.226,9800.0
2014-05-21 12:40:00,92.89,92.9,92.88,92.89,9200.0,72.2338,72.2416,72.226,72.2338,9200.0
2014-05-21 12:45:00,92.89,92.89,92.88,92.88,5800.0,72.2338,72.2338,72.226,72.226,5800.0
2014-05-21 12:50:00,92.87,92.91,92.87,92.89,11800.0,72.2183,72.2494,72.2183,72.2338,11800.0
2014-05-21 12:55:00,92.9,92.9,92.86,92.87,10600.0,72.2416,72.2416,72.2105,72.2183,10600.0
2014-05-21 13:00:00,92.87,92.87,92.84,92.86,7700.0,72.2183,72.2183,72.1949,72.2105,7700.0
2014-05-21 13:05:00,92.85,92.86,92.81,92.83,13300.0,72.2027,72.2105,72.1716,72.1872,13300.0
2014-05-21 13:10:00,92.83,92.84,92.81,92.81,6600.0,72.1872,72.1949,72.1716,72.1716,6600.0
2014-05-21 13:15:00,92.81,92.84,92.81,92.82,12900.0,72.1716,72.1949,72.1716,72.1794,12900.0
2014-05-21 13:20:00,92.82,92.82,92.79,92.79,7800.0,72.1794,72.1794,72.1561,72.1561,7800.0
2014-05-21 13:25:00,92.8,92.8,92.78,92.78,6800.0,72.1638,72.1638,72.1483,72.1483,6800.0
2014-05-21 13:30:00,92.79,92.8,92.78,92.79,7600.0,72.1561,72.1638,72.1483,72.1561,7600.0
2014-05-21 13:35:00,92.79,92.79,92.76,92.77,9500.0,72.1561,72.1561,72.1327,72.1405,9500.0
2014-05-21 13:40:00,92.77,92.81,92.77,92.8,8800.0,72.1405,72.1716,72.1405,72.1638,8800.0
2014-05-21 13:45:00,92.8,92.8,92.75,92.75,11400.0,72.1638,72.1638,72.125,72.125,11400.0
2014-05-21 13:50:00,92.76,92.77,92.75,92.77,13600.0,72.1327,72.1405,72.125,72.1405,13600.0
2014-05-21 13:55:00,92.76,92.77,92.73,92.73,14700.0,72.1327,72.1405,72.1094,72.1094,14700.0
2014-05-21 14:00:00,92.74,92.78,92.68,92.78,31600.0,72.1172,72.1483,72.0705,72.1483,31600.0
2014-05-21 14:05:00,92.78,92.82,92.66,92.66,26600.0,72.1483,72.1794,72.055,72.055,26600.0
2014-05-21 14:10:00,92.67,92.67,92.57,92.63,19300.0,72.0627,72.0627,71.985,72.0316,19300.0
2014-05-21 14:15:00,92.63,92.67,92.62,92.65,15900.0,72.0316,72.0627,72.0239,72.0472,15900.0
2014-05-21 14:20:00,92.65,92.74,92.65,92.71,14000.0,72.0472,72.1172,72.0472,72.0938,14000.0
2014-05-21 14:25:00,92.72,92.74,92.7,92.72,19700.0,72.1016,72.1172,72.0861,72.1016,19700.0
2014-05-21 14:30:00,92.73,92.73,92.69,92.71,22000.0,72.1094,72.1094,72.0783,72.0938,22000.0
2014-05-21 14:35:00,92.72,92.73,92.69,92.69,19300.0,72.1016,72.1094,72.0783,72.0783,19300.0
2014-05-21 14:40:00,92.69,92.73,92.68,92.69,28800.0,72.0783,72.1094,72.0705,72.0783,28800.0
2014-05-21 14:45:00,92.68,92.71,92.65,92.69,15900.0,72.0705,72.0938,72.0472,72.0783,15900.0
2014-05-21 14:50:00,92.7,92.71,92.69,92.7,12300.0,72.0861,72.0938,72.0783,72.0861,12300.0
2014-05-21 14:55:00,92.7,92.78,92.7,92.78,34800.0,72.0861,72.1483,72.0861,72.1483,34800.0
2014-05-21 15:00:00,92.78,92.79,92.76,92.78,18100.0,72.1483,72.1561,72.1327,72.1483,18100.0
2014-05-21 15:05:00,92.78,92.79,92.77,92.77,22400.0,72.1483,72.1561,72.1405,72.1405,22400.0
2014-05-21 15:10:00,92.79,92.81,92.78,92.8,24800.0,72.1561,72.1716,72.1483,72.1638,24800.0
2014-05-21 15:15:00,92.8,92.82,92.79,92.8,26300.0,72.1638,72.1794,72.1561,72.1638,26300.0
2014-05-21 15:20:00,92.8,92.82,92.79,92.8,20500.0,72.1638,72.1794,72.1561,72.1638,20500.0
2014-05-21 15:25:00,92.8,92.83,92.78,92.82,12000.0,72.1638,72.1872,72.1483,72.1794,12000.0
2014-05-21 15:30:00,92.81,92.85,92.8,92.84,47100.0,72.1716,72.2027,72.1638,72.1949,47100.0
2014-05-21 15:35:00,92.83,92.84,92.82,92.82,13700.0,72.1872,72.1949,72.1794,72.1794,13700.0
2014-05-21 15:40:00,92.83,92.89,92.81,92.88,23200.0,72.1872,72.2338,72.1716,72.226,23200.0
2014-05-21 15:45:00,92.87,92.9,92.85,92.89,25400.0,72.2183,72.2416,72.2027,72.2338,25400.0
2014-05-21 15:50:00,92.89,92.89,92.84,92.84,35800.0,72.2338,72.2338,72.1949,72.1949,35800.0
2014-05-21 15:55:00,92.86,92.87,92.84,92.85,89000.0,72.2105,72.2183,72.1949,72.2027,89000.0
2014-05-22 09:30:00,92.8,93.1,92.76,92.8,41900.0,72.1638,72.3971,72.1327,72.1638,41900.0
2014-05-22 09:35:00,92.81,92.81,92.6,92.72,14200.0,72.1716,72.1716,72.0083,72.1016,14200.0
2014-05-22 09:40:00,92.75,92.92,92.74,92.81,19500.0,72.125,72.2571,72.1172,72.1716,19500.0
2014-05-22 09:45:00,92.8,92.97,92.8,92.91,13700.0,72.1638,72.296,72.1638,72.2494,13700.0
2014-05-22 09:50:00,92.94,92.96,92.74,92.75,13800.0,72.2727,72.2883,72.1172,72.125,13800.0
2014-05-22 09:55:00,92.75,92.8,92.71,92.78,24500.0,72.125,72.1638,72.0938,72.1483,24500.0
2014-05-22 10:00:00,92.78,92.84,92.7,92.7,12200.0,72.1483,72.1949,72.0861,72.0861,12200.0
2014-05-22 10:05:00,92.7,92.74,92.63,92.72,15200.0,72.0861,72.1172,72.0316,72.1016,15200.0
2014-05-22 10:10:00,92.71,92.72,92.68,92.7,11200.0,72.0938,72.1016,72.0705,72.0861,11200.0
2014-05-22 10:15:00,92.7,92.76,92.68,92.76,7400.0,72.0861,72.1327,72.0705,72.1327,7400.0
2014-05-22 10:20:00,92.76,92.82,92.76,92.82,10100.0,72.1327,72.1794,72.1327,72.1794,10100.0
2014-05-22 10:25:00,92.81,92.82,92.74,92.76,12800.0,72.1716,72.1794,72.1172,72.1327,12800.0
2014-05-22 10:30:00,92.77,92.79,92.75,92.78,24300.0,72.1405,72.1561,72.125,72.1483,24300.0
2014-05-22 10:35:00,92.78,92.83,92.77,92.83,9800.0,72.1483,72.1872,72.1405,72.1872,9800.0
2014-05-22 10:40:00,92.84,92.84,92.8,92.81,14400.0,72.1949,72.1949,72.1638,72.1716,14400.0
2014-05-22 10:45:00,92.81,92.84,92.79,92.84,21400.0,72.1716,72.1949,72.1561,72.1949,21400.0
2014-05-22 10:50:00,92.84,92.93,92.79,92.89,50600.0,72.1949,72.2649,72.1561,72.2338,50600.0
2014-05-22 10:55:00,92.9,92.9,92.86,92.86,8500.0,72.2416,72.2416,72.2105,72.2105,8500.0
2014-05-22 11:00:00,92.85,92.86,92.83,92.83,7000.0,72.2027,72.2105,72.1872,72.1872,7000.0
2014-05-22 11:05:00,92.84,92.86,92.82,92.85,19500.0,72.1949,72.2105,72.1794,72.2027,19500.0
2014-05-22 11:10:00,92.84,92.86,92.84,92.84,10200.0,72.1949,72.2105,72.1949,72.1949,10200.0
2014-05-22 11:15:00,92.84,92.89,92.84,92.89,13400.0,72.1949,72.2338,72.1949,72.2338,13400.0
2014-05-22 11:20:00,92.89,92.92,92.89,92.9,11400.0,72.2338,72.2571,72.2338,72.2416,11400.0
2014-05-22 11:25:00,92.91,92.94,92.9,92.91,15100.0,72.2494,72.2727,72.2416,72.2494,15100.0
2014-05-22 11:30:00,92.92,92.94,92.89,92.89,13700.0,72.2571,72.2727,72.2338,72.2338,13700.0
2014-05-22 11:35:00,92.89,92.89,92.85,92.85,8000.0,72.2338,72.2338,72.2027,72.2027,8000.0
2014-05-22 11:40:00,92.85,92.86,92.84,92.84,3200.0,72.2027,72.2105,72.1949,72.1949,3200.0
2014-05-22 11:45:00,92.84,92.87,92.83,92.85,6300.0,72.1949,72.2183,72.1872,72.2027,6300.0
2014-05-22 11:50:00,92.87,92.88,92.84,92.84,7000.0,72.2183,72.226,72.1949,72.1949,7000.0
2014-05-22 11:55:00,92.86,92.87,92.82,92.82,9000.0,72.2105,72.2183,72.1794,72.1794,9000.0
2014-05-22 12:00:00,92.82,92.83,92.8,92.8,10600.0,72.1794,72.1872,72.1638,72.1638,10600.0
2014-05-22 12:05:00,92.81,92.84,92.8,92.84,4800.0,72.1716,72.1949,72.1638,72.1949,4800.0
2014-05-22 12:10:00,92.84,92.91,92.83,92.9,9000.0,72.1949,72.2494,72.1872,72.2416,9000.0
2014-05-22 12:15:00,92.9,92.9,92.87,92.88,9600.0,72.2416,72.2416,72.2183,72.226,9600.0
2014-05-22 12:20:00,92.89,92.92,92.88,92.91,18000.0,72.2338,72.2571,72.226,72.2494,18000.0
2014-05-22 12:25:00,92.9,92.91,92.88,92.89,6200.0,72.2416,72.2494,72.226,72.2338,6200.0
2014-05-22 12:30:00,92.88,92.89,92.87,92.88,6100.0,72.226,72.2338,72.2183,72.226,6100.0
2014-05-22 12:35:00,92.89,92.89,92.87,92.89,8700.0,72.2338,72.2338,72.2183,72.2338,8700.0
2014-05-22 12:40:00,92.89,92.9,92.86,92.87,6900.0,72.2338,72.2416,72.2105,72.2183,6900.0
2014-05-22 12:45:00,92.86,92.88,92.86,92.86,4000.0,72.2105,72.226,72.2105,72.2105,4000.0
2014-05-22 12:50:00,92.86,92.86,92.83,92.83,7200.0,72.2105,72.2105,72.1872,72.1872,7200.0
2014-05-22 12:55:00,92.83,92.84,92.81,92.81,5500.0,72.1872,72.1949,72.1716,72.1716,5500.0
2014-05-22 13:00:00,92.82,92.86,92.81,92.84,6000.0,72.1794,72.2105,72.1716,72.1949,6000.0
2014-05-22 13:05:00,92.85,92.85,92.83,92.84,8900.0,72.2027,72.2027,72.1872,72.1949,8900.0
2014-05-22 13:10:00,92.84,92.86,92.84,92.84,8900.0,72.1949,72.2105,72.1949,72.1949,8900.0
2014-05-22 13:15:00,92.85,92.86,92.83,92.83,11300.0,72.2027,72.2105,72.1872,72.1872,11300.0
2014-05-22 13:20:00,92.84,92.86,92.82,92.84,7300.0,72.1949,72.2105,72.1794,72.1949,7300.0
2014-05-22 13:25:00,92.84,92.87,92.83,92.87,9100.0,72.1949,72.2183,72.1872,72.2183,9100.0
2014-05-22 13:30:00,92.87,92.88,92.86,92.88,10000.0,72.2183,72.226,72.2105,72.226,10000.0
2014-05-22 13:35:00,92.88,92.89,92.87,92.88,13000.0,72.226,72.2338,72.2183,72.226,13000.0
2014-05-22 13:40:00,92.89,92.92,92.88,92.92,8300.0,72.2338,72.2571,72.226,72.2571,8300.0
2014-05-22 13:45:00,92.93,92.96,92.93,92.96,11000.0,72.2649,72.2883,72.2649,72.2883,11000.0
2014-05-22 13:50:00,92.96,93.01,92.96,93.0,12000.0,72.2883,72.3271,72.2883,72.3194,12000.0
2014-05-22 13:55:00,93.01,93.03,92.98,92.98,9100.0,72.3271,72.3427,72.3038,72.3038,9100.0
2014-05-22 14:00:00,92.98,92.98,92.93,92.93,10000.0,72.3038,72.3038,72.2649,72.2649,10000.0
2014-05-22 14:05:00,92.93,92.94,92.92,92.93,3300.0,72.2649,72.2727,72.2571,72.2649,3300.0
2014-05-22 14:10:00,92.93,92.96,92.93,92.95,5900.0,72.2649,72.2883,72.2649,72.2805,5900.0
2014-05-22 14:15:00,92.95,92.95,92.93,92.93,7500.0,72.2805,72.2805,72.2649,72.2649,7500.0
2014-05-22 14:20:00,92.94,92.94,92.92,92.92,6100.0,72.2727,72.2727,72.2571,72.2571,6100.0
2014-05-22 14:25:00,92.93,92.95,92.93,92.94,5200.0,72.2649,72.2805,72.2649,72.2727,5200.0
2014-05-22 14:30:00,92.94,92.99,92.94,92.97,16900.0,72.2727,72.3116,72.2727,72.296,16900.0
2014-05-22 14:35:00,92.96,92.99,92.96,92.98,6700.0,72.2883,72.3116,72.2883,72.3038,6700.0
2014-05-22 14:40:00,92.98,93.02,92.97,93.02,7600.0,72.3038,72.3349,72.296,72.3349,7600.0
2014-05-22 14:45:00,93.01,93.04,93.01,93.04,14100.0,72.3271,72.3505,72.3271,72.3505,14100.0
2014-05-22 14:50:00,93.04,93.05,93.03,93.04,10900.0,72.3505,72.3582,72.3427,72.3505,10900.0
2014-05-22 14:55:00,93.04,93.06,93.03,93.05,6100.0,72.3505,72.366,72.3427,72.3582,6100.0
2014-05-22 15:00:00,93.05,93.06,93.03,93.04,9800.0,72.3582,72.366,72.3427,72.3505,9800.0
2014-05-22 15:05:00,93.04,93.04,93.0,93.01,18100.0,72.3505,72.3505,72.3194,72.3271,18100.0
2014-05-22 15:10:00,93.01,93.01,92.97,93.0,13500.0,72.3271,72.3271,72.296,72.3194,13500.0
2014-05-22 15:15:00,93.01,93.01,92.97,92.97,20300.0,72.3271,72.3271,72.296,72.296,20300.0
2014-05-22 15:20:00,92.97,92.99,92.94,92.95,17900.0,72.296,72.3116,72.2727,72.2805,17900.0
2014-05-22 15:25:00,92.95,92.95,92.91,92.93,10300.0,72.2805,72.2805,72.2494,72.2649,10300.0
2014-05-22 15:30:00,92.93,92.96,92.93,92.94,10300.0,72.2649,72.2883,72.2649,72.2727,10300.0
2014-05-22 15:35:00,92.95,93.02,92.94,93.01,18300.0,72.2805,72.3349,72.2727,72.3271,18300.0
2014-05-22 15:40:00,93.01,93.06,93.01,93.04,21400.0,72.3271,72.366,72.3271,72.3505,21400.0
2014-05-22 15:45:00,93.05,93.06,92.94,92.98,35500.0,72.3582,72.366,72.2727,72.3038,35500.0
2014-05-22 15:50:00,92.98,92.99,92.94,92.97,75500.0,72.3038,72.3116,72.2727,72.296,75500.0
2014-05-22 15:55:00,92.97,93.03,92.95,92.99,53000.0,72.296,72.3427,72.2805,72.3116,53000.0
2014-05-23 09:30:00,93.01,93.12,92.83,92.99,24100.0,72.3271,72.4127,72.1872,72.3116,24100.0
2014-05-23 09:35:00,93.0,93.15,92.96,93.07,34300.0,72.3194,72.436,72.2883,72.3738,34300.0
2014-05-23 09:40:00,93.1,93.34,93.1,93.29,12000.0,72.3971,72.5838,72.3971,72.5449,12000.0
2014-05-23 09:45:00,93.29,93.33,93.23,93.24,22900.0,72.5449,72.576,72.4982,72.506,22900.0
2014-05-23 09:50:00,93.23,93.27,93.21,93.21,20200.0,72.4982,72.5293,72.4827,72.4827,20200.0
2014-05-23 09:55:00,93.21,93.21,93.07,93.09,18600.0,72.4827,72.4827,72.3738,72.3893,18600.0
2014-05-23 10:00:00,93.1,93.17,93.05,93.06,16400.0,72.3971,72.4516,72.3582,72.366,16400.0
2014-05-23 10:05:00,93.08,93.13,93.04,93.13,14800.0,72.3816,72.4205,72.3505,72.4205,14800.0
2014-05-23 10:10:00,93.13,93.15,93.09,93.12,21600.0,72.4205,72.436,72.3893,72.4127,21600.0
2014-05-23 10:15:00,93.12,93.13,93.06,93.07,18100.0,72.4127,72.4205,72.366,72.3738,18100.0
2014-05-23 10:20:00,93.07,93.07,93.0,93.0,26900.0,72.3738,72.3738,72.3194,72.3194,26900.0
2014-05-23 10:25:00,93.01,93.03,92.95,92.95,25000.0,72.3271,72.3427,72.2805,72.2805,25000.0
2014-05-23 10:30:00,92.95,92.99,92.93,92.99,33900.0,72.2805,72.3116,72.2649,72.3116,33900.0
2014-05-23 10:35:00,92.99,93.0,92.95,92.99,25900.0,72.3116,72.3194,72.2805,72.3116,25900.0
2014-05-23 10:40:00,93.0,93.06,93.0,93.05,15700.0,72.3194,72.366,72.3194,72.3582,15700.0
2014-05-23 10:45:00,93.06,93.1,93.05,93.07,16700.0,72.366,72.3971,72.3582,72.3738,16700.0
2014-05-23 10:50:00,93.08,93.08,93.03,93.04,20100.0,72.3816,72.3816,72.3427,72.3505,20100.0
2014-05-23 10:55:00,93.05,93.07,93.04,93.07,28300.0,72.3582,72.3738,72.3505,72.3738,28300.0
2014-05-23 11:00:00,93.06,93.08,93.02,93.02,25900.0,72.366,72.3816,72.3349,72.3349,25900.0
2014-05-23 11:05:00,93.02,93.04,93.01,93.02,8800.0,72.3349,72.3505,72.3271,72.3349,8800.0
2014-05-23 11:10:00,93.02,93.06,93.02,93.03,9100.0,72.3349,72.366,72.3349,72.3427,9100.0
2014-05-23 11:15:00,93.03,93.08,93.03,93.03,12600.0,72.3427,72.3816,72.3427,72.3427,12600.0
2014-05-23 11:20:00,93.04,93.05,93.01,93.02,7200.0,72.3505,72.3582,72.3271,72.3349,7200.0
2014-05-23 11:25:00,93.02,93.03,93.0,93.0,15200.0,72.3349,72.3427,72.3194,72.3194,15200.0
2014-05-23 11:30:00,92.99,93.0,92.81,92.81,15600.0,72.3116,72.3194,72.1716,72.1716,15600.0
2014-05-23 11:35:00,92.8,92.83,92.8,92.83,6700.0,72.1638,72.1872,72.1638,72.1872,6700.0
2014-05-23 11:40:00,92.83,92.85,92.79,92.8,9900.0,72.1872,72.2027,72.1561,72.1638,9900.0
2014-05-23 11:45:00,92.78,92.78,92.76,92.76,4800.0,72.1483,72.1483,72.1327,72.1327,4800.0
2014-05-23 11:50:00,92.76,92.78,92.76,92.78,4300.0,72.1327,72.1483,72.1327,72.1483,4300.0
2014-05-23 11:55:00,92.78,92.78,92.73,92.74,9400.0,72.1483,72.1483,72.1094,72.1172,9400.0
2014-05-23 12:00:00,92.73,92.77,92.73,92.76,4500.0,72.1094,72.1405,72.1094,72.1327,4500.0
2014-05-23 12:05:00,92.76,92.8,92.76,92.77,7300.0,72.1327,72.1638,72.1327,72.1405,7300.0
2014-05-23 12:10:00,92.77,92.8,92.77,92.79,5600.0,72.1405,72.1638,72.1405,72.1561,5600.0
2014-05-23 12:15:00,92.79,92.83,92.79,92.81,13900.0,72.1561,72.1872,72.1561,72.1716,13900.0
2014-05-23 12:20:00,92.8,92.82,92.79,92.81,12800.0,72.1638,72.1794,72.1561,72.1716,12800.0
2014-05-23 12:25:00,92.8,92.81,92.77,92.77,23600.0,72.1638,72.1716,72.1405,72.1405,23600.0
2014-05-23 12:30:00,92.78,92.79,92.74,92.75,9200.0,72.1483,72.1561,72.1172,72.125,9200.0
2014-05-23 12:35:00,92.73,92.74,92.7,92.71,34100.0,72.1094,72.1172,72.0861,72.0938,34100.0
2014-05-23 12:40:00,92.71,92.73,92.7,92.73,6100.0,72.0938,72.1094,72.0861,72.1094,6100.0
2014-05-23 12:45:00,92.72,92.73,92.71,92.72,10600.0,72.1016,72.1094,72.0938,72.1016,10600.0
2014-05-23 12:50:00,92.71,92.73,92.7,92.72,4800.0,72.0938,72.1094,72.0861,72.1016,4800.0
2014-05-23 12:55:00,92.71,92.71,92.61,92.61,17400.0,72.0938,72.0938,72.0161,72.0161,17400.0
2014-05-23 13:00:00,92.6,92.6,92.53,92.53,10500.0,72.0083,72.0083,71.9539,71.9539,10500.0
2014-05-23 13:05:00,92.54,92.55,92.5,92.52,8700.0,71.9617,71.9694,71.9305,71.9461,8700.0
2014-05-23 13:10:00,92.51,92.54,92.48,92.49,20700.0,71.9383,71.9617,71.915,71.9228,20700.0
2014-05-23 13:15:00,92.5,92.52,92.47,92.5,10800.0,71.9305,71.9461,71.9072,71.9305,10800.0
2014-05-23 13:20:00,92.5,92.51,92.47,92.47,8500.0,71.9305,71.9383,71.9072,71.9072,8500.0
2014-05-23 13:25:00,92.47,92.49,92.47,92.49,8100.0,71.9072,71.9228,71.9072,71.9228,8100.0
2014-05-23 13:30:00,92.49,92.49,92.43,92.44,13800.0,71.9228,71.9228,71.8761,71.8839,13800.0
2014-05-23 13:35:00,92.45,92.49,92.44,92.48,8200.0,71.8917,71.9228,71.8839,71.915,8200.0
2014-05-23 13:40:00,92.48,92.48,92.46,92.46,7700.0,71.915,71.915,71.8994,71.8994,7700.0
2014-05-23 13:45:00,92.46,92.48,92.45,92.47,6500.0,71.8994,71.915,71.8917,71.9072,6500.0
2014-05-23 13:50:00,92.46,92.47,92.42,92.42,13100.0,71.8994,71.9072,71.8683,71.8683,13100.0
2014-05-23 13:55:00,92.43,92.43,92.41,92.41,13000.0,71.8761,71.8761,71.8606,71.8606,13000.0
2014-05-23 14:00:00,92.42,92.46,92.41,92.46,6000.0,71.8683,71.8994,71.8606,71.8994,6000.0
2014-05-23 14:05:00,92.48,92.52,92.48,92.51,6000.0,71.915,71.9461,71.915,71.9383,6000.0
2014-05-23 14:10:00,92.52,92.54,92.52,92.52,7400.0,71.9461,71.9617,71.9461,71.9461,7400.0
2014-05-23 14:15:00,92.52,92.53,92.51,92.51,7200.0,71.9461,71.9539,71.9383,71.9383,7200.0
2014-05-23 14:20:00,92.52,92.63,92.52,92.62,6400.0,71.9461,72.0316,71.9461,72.0239,6400.0
2014-05-23 14:25:00,92.63,92.66,92.63,92.64,7600.0,72.0316,72.055,72.0316,72.0394,7600.0
2014-05-23 14:30:00,92.65,92.66,92.62,92.63,9500.0,72.0472,72.055,72.0239,72.0316,9500.0
2014-05-23 14:35:00,92.63,92.63,92.62,92.63,13400.0,72.0316,72.0316,72.0239,72.0316,13400.0
2014-05-23 14:40:00,92.64,92.66,92.64,92.64,9800.0,72.0394,72.055,72.0394,72.0394,9800.0
2014-05-23 14:45:00,92.64,92.65,92.61,92.61,8300.0,72.0394,72.0472,72.0161,72.0161,8300.0
2014-05-23 14:50:00,92.6,92.63,92.6,92.63,8700.0,72.0083,72.0316,72.0083,72.0316,8700.0
2014-05-23 14:55:00,92.63,92.7,92.62,92.68,12500.0,72.0316,72.0861,72.0239,72.0705,12500.0
2014-05-23 15:00:00,92.67,92.69,92.66,92.68,7100.0,72.0627,72.0783,72.055,72.0705,7100.0
2014-05-23 15:05:00,92.68,92.7,92.66,92.7,12600.0,72.0705,72.0861,72.055,72.0861,12600.0
2014-05-23 15:10:00,92.71,92.81,92.71,92.8,9600.0,72.0938,72.1716,72.0938,72.1638,9600.0
2014-05-23 15:15:00,92.8,92.82,92.79,92.81,19300.0,72.1638,72.1794,72.1561,72.1716,19300.0
2014-05-23 15:20:00,92.82,92.83,92.8,92.8,15300.0,72.1794,72.1872,72.1638,72.1638,15300.0
2014-05-23 15:25:00,92.81,92.85,92.8,92.84,19100.0,72.1716,72.2027,72.1638,72.1949,19100.0
2014-05-23 15:30:00,92.84,92.87,92.84,92.87,12400.0,72.1949,72.2183,72.1949,72.2183,12400.0
2014-05-23 15:35:00,92.86,92.88,92.85,92.86,23600.0,72.2105,72.226,72.2027,72.2105,23600.0
2014-05-23 15:40:00,92.86,92.86,92.83,92.83,10600.0,72.2105,72.2105,72.1872,72.1872,10600.0
2014-05-23 15:45:00,92.84,92.88,92.84,92.87,26800.0,72.1949,72.226,72.1949,72.2183,26800.0
2014-05-23 15:50:00,92.88,92.9,92.87,92.88,18700.0,72.226,72.2416,72.2183,72.226,18700.0
2014-05-23 15:55:00,92.89,92.89,92.82,92.85,58500.0,72.2338,72.2338,72.1794,72.2027,58500.0
2014-05-27 09:30:00,93.15,93.4,93.11,93.11,50000.0,72.436,72.6304,72.4049,72.4049,50000.0
2014-05-27 09:35:00,93.11,93.11,92.98,93.05,29200.0,72.4049,72.4049,72.3038,72.3582,29200.0
2014-05-27 09:40:00,93.03,93.34,93.03,93.33,20400.0,72.3427,72.5838,72.3427,72.576,20400.0
2014-05-27 09:45:00,93.33,93.33,93.21,93.22,25800.0,72.576,72.576,72.4827,72.4904,25800.0
2014-05-27 09:50:00,93.22,93.39,93.22,93.38,13300.0,72.4904,72.6226,72.4904,72.6149,13300.0
2014-05-27 09:55:00,93.38,93.5,93.36,93.41,34900.0,72.6149,72.7082,72.5993,72.6382,34900.0
2014-05-27 10:00:00,93.4,93.45,93.27,93.27,19200.0,72.6304,72.6693,72.5293,72.5293,19200.0
2014-05-27 10:05:00,93.28,93.33,93.28,93.3,8800.0,72.5371,72.576,72.5371,72.5526,8800.0
2014-05-27 10:10:00,93.29,93.34,93.23,93.23,18200.0,72.5449,72.5838,72.4982,72.4982,18200.0
2014-05-27 10:15:00,93.25,93.3,93.23,93.27,20100.0,72.5138,72.5526,72.4982,72.5293,20100.0
2014-05-27 10:20:00,93.28,93.29,93.23,93.23,11700.0,72.5371,72.5449,72.4982,72.4982,11700.0
2014-05-27 10:25:00,93.24,93.28,93.22,93.27,11000.0,72.506,72.5371,72.4904,72.5293,11000.0
2014-05-27 10:30:00,93.27,93.33,93.27,93.33,4200.0,72.5293,72.576,72.5293,72.576,4200.0
2014-05-27 10:35:00,93.32,93.34,93.3,93.31,15100.0,72.5682,72.5838,72.5526,72.5604,15100.0
2014-05-27 10:40:00,93.31,93.35,93.3,93.34,10400.0,72.5604,72.5915,72.5526,72.5838,10400.0
2014-05-27 10:45:00,93.35,93.44,93.35,93.42,13800.0,72.5915,72.6615,72.5915,72.646,13800.0
2014-05-27 10:50:00,93.43,93.43,93.39,93.41,11400.0,72.6537,72.6537,72.6226,72.6382,11400.0
2014-05-27 10:55:00,93.41,93.48,93.4,93.47,17700.0,72.6382,72.6926,72.6304,72.6848,17700.0
2014-05-27 11:00:00,93.47,93.52,93.47,93.51,10700.0,72.6848,72.7237,72.6848,72.7159,10700.0
2014-05-27 11:05:00,93.52,93.52,93.5,93.52,23200.0,72.7237,72.7237,72.7082,72.7237,23200.0
2014-05-27 11:10:00,93.51,93.55,93.51,93.53,18500.0,72.7159,72.7471,72.7159,72.7315,18500.0
2014-05-27 11:15:00,93.53,93.58,93.53,93.58,11700.0,72.7315,72.7704,72.7315,72.7704,11700.0
2014-05-27 11:20:00,93.57,93.59,93.55,93.59,16300.0,72.7626,72.7782,72.7471,72.7782,16300.0
2014-05-27 11:25:00,93.6,93.65,93.55,93.55,45800.0,72.7859,72.8248,72.7471,72.7471,45800.0
2014-05-27 11:30:00,93.55,93.58,93.54,93.57,17000.0,72.7471,72.7704,72.7393,72.7626,17000.0
2014-05-27 11:35:00,93.54,93.56,93.54,93.56,4600.0,72.7393,72.7548,72.7393,72.7548,4600.0
2014-05-27 11:40:00,93.56,93.56,93.46,93.47,20500.0,72.7548,72.7548,72.6771,72.6848,20500.0
2014-05-27 11:45:00,93.47,93.5,93.43,93.47,11000.0,72.6848,72.7082,72.6537,72.6848,11000.0
2014-05-27 11:50:00,93.46,93.48,93.44,93.47,6700.0,72.6771,72.6926,72.6615,72.6848,6700.0
2014-05-27 11:55:00,93.48,93.48,93.47,93.47,2600.0,72.6926,72.6926,72.6848,72.6848,2600.0
2014-05-27 12:00:00,93.48,93.49,93.47,93.47,11900.0,72.6926,72.7004,72.6848,72.6848,11900.0
2014-05-27 12:05:00,93.48,93.5,93.47,93.49,14000.0,72.6926,72.7082,72.6848,72.7004,14000.0
2014-05-27 12:10:00,93.5,93.58,93.5,93.56,22300.0,72.7082,72.7704,72.7082,72.7548,22300.0
2014-05-27 12:15:00,93.55,93.55,93.52,93.53,8500.0,72.7471,72.7471,72.7237,72.7315,8500.0
2014-05-27 12:20:00,93.53,93.54,93.46,93.46,10700.0,72.7315,72.7393,72.6771,72.6771,10700.0
2014-05-27 12:25:00,93.47,93.47,93.44,93.46,14600.0,72.6848,72.6848,72.6615,72.6771,14600.0
2014-05-27 12:30:00,93.44,93.46,93.37,93.39,16500.0,72.6615,72.6771,72.6071,72.6226,16500.0
2014-05-27 12:35:00,93.4,93.42,93.39,93.41,4900.0,72.6304,72.646,72.6226,72.6382,4900.0
2014-05-27 12:40:00,93.42,93.43,93.42,93.43,4200.0,72.646,72.6537,72.646,72.6537,4200.0
2014-05-27 12:45:00,93.42,93.47,93.42,93.45,8200.0,72.646,72.6848,72.646,72.6693,8200.0
2014-05-27 12:50:00,93.44,93.45,93.42,93.42,6600.0,72.6615,72.6693,72.646,72.646,6600.0
2014-05-27 12:55:00,93.42,93.43,93.42,93.42,5300.0,72.646,72.6537,72.646,72.646,5300.0
2014-05-27 13:00:00,93.44,93.45,93.42,93.42,12800.0,72.6615,72.6693,72.646,72.646,12800.0
2014-05-27 13:05:00,93.43,93.43,93.41,93.41,4400.0,72.6537,72.6537,72.6382,72.6382,4400.0
2014-05-27 13:10:00,93.42,93.43,93.41,93.43,6200.0,72.646,72.6537,72.6382,72.6537,6200.0
2014-05-27 13:15:00,93.43,93.47,93.43,93.47,2300.0,72.6537,72.6848,72.6537,72.6848,2300.0
2014-05-27 13:20:00,93.47,93.48,93.46,93.48,6200.0,72.6848,72.6926,72.6771,72.6926,6200.0
2014-05-27 13:25:00,93.47,93.48,93.46,93.46,8800.0,72.6848,72.6926,72.6771,72.6771,8800.0
2014-05-27 13:30:00,93.46,93.47,93.39,93.39,9400.0,72.6771,72.6848,72.6226,72.6226,9400.0
2014-05-27 13:35:00,93.39,93.44,93.39,93.39,12600.0,72.6226,72.6615,72.6226,72.6226,12600.0
2014-05-27 13:40:00,93.39,93.4,93.36,93.4,8500.0,72.6226,72.6304,72.5993,72.6304,8500.0
2014-05-27 13:45:00,93.41,93.42,93.34,93.36,7400.0,72.6382,72.646,72.5838,72.5993,7400.0
2014-05-27 13:50:00,93.36,93.39,93.35,93.38,4400.0,72.5993,72.6226,72.5915,72.6149,4400.0
2014-05-27 13:55:00,93.39,93.39,93.36,93.36,17500.0,72.6226,72.6226,72.5993,72.5993,17500.0
2014-05-27 14:00:00,93.37,93.37,93.35,93.35,5300.0,72.6071,72.6071,72.5915,72.5915,5300.0
2014-05-27 14:05:00,93.36,93.36,93.33,93.33,11600.0,72.5993,72.5993,72.576,72.576,11600.0
2014-05-27 14:10:00,93.33,93.34,93.31,93.31,6000.0,72.576,72.5838,72.5604,72.5604,6000.0
2014-05-27 14:15:00,93.31,93.34,93.31,93.34,4900.0,72.5604,72.5838,72.5604,72.5838,4900.0
2014-05-27 14:20:00,93.34,93.39,93.34,93.37,15600.0,72.5838,72.6226,72.5838,72.6071,15600.0
2014-05-27 14:25:00,93.36,93.42,93.36,93.42,9300.0,72.5993,72.646,72.5993,72.646,9300.0
2014-05-27 14:30:00,93.41,93.42,93.4,93.42,10100.0,72.6382,72.646,72.6304,72.646,10100.0
2014-05-27 14:35:00,93.41,93.41,93.38,93.38,12900.0,72.6382,72.6382,72.6149,72.6149,12900.0
2014-05-27 14:40:00,93.38,93.4,93.38,93.39,11400.0,72.6149,72.6304,72.6149,72.6226,11400.0
2014-05-27 14:45:00,93.39,93.44,93.39,93.43,9000.0,72.6226,72.6615,72.6226,72.6537,9000.0
2014-05-27 14:50:00,93.44,93.46,93.43,93.46,11100.0,72.6615,72.6771,72.6537,72.6771,11100.0
2014-05-27 14:55:00,93.46,93.46,93.43,93.43,9800.0,72.6771,72.6771,72.6537,72.6537,9800.0
2014-05-27 15:00:00,93.43,93.43,93.41,93.43,9300.0,72.6537,72.6537,72.6382,72.6537,9300.0
2014-05-27 15:05:00,93.42,93.44,93.4,93.43,17100.0,72.646,72.6615,72.6304,72.6537,17100.0
2014-05-27 15:10:00,93.43,93.47,93.41,93.47,14300.0,72.6537,72.6848,72.6382,72.6848,14300.0
2014-05-27 15:15:00,93.46,93.47,93.46,93.47,5200.0,72.6771,72.6848,72.6771,72.6848,5200.0
2014-05-27 15:20:00,93.47,93.47,93.4,93.43,14000.0,72.6848,72.6848,72.6304,72.6537,14000.0
2014-05-27 15:25:00,93.43,93.46,93.43,93.43,13100.0,72.6537,72.6771,72.6537,72.6537,13100.0
2014-05-27 15:30:00,93.43,93.43,93.39,93.43,13900.0,72.6537,72.6537,72.6226,72.6537,13900.0
2014-05-27 15:35:00,93.43,93.43,93.39,93.41,29300.0,72.6537,72.6537,72.6226,72.6382,29300.0
2014-05-27 15:40:00,93.42,93.49,93.42,93.49,36600.0,72.646,72.7004,72.646,72.7004,36600.0
2014-05-27 15:45:00,93.49,93.51,93.48,93.49,46500.0,72.7004,72.7159,72.6926,72.7004,46500.0
2014-05-27 15:50:00,93.49,93.51,93.45,93.47,49100.0,72.7004,72.7159,72.6693,72.6848,49100.0
2014-05-27 15:55:00,93.47,93.49,93.39,93.48,93900.0,72.6848,72.7004,72.6226,72.6926,93900.0
2014-05-28 09:30:00,93.43,93.5,93.3,93.35,44500.0,72.6537,72.7082,72.5526,72.5915,44500.0
2014-05-28 09:35:00,93.35,93.6,93.35,93.54,70300.0,72.5915,72.7859,72.5915,72.7393,70300.0
2014-05-28 09:40:00,93.52,93.64,93.48,93.6,58700.0,72.7237,72.817,72.6926,72.7859,58700.0
2014-05-28 09:45:00,93.59,93.61,93.49,93.59,75300.0,72.7782,72.7937,72.7004,72.7782,75300.0
2014-05-28 09:50:00,93.59,93.81,93.58,93.75,47700.0,72.7782,72.9492,72.7704,72.9026,47700.0
2014-05-28 09:55:00,93.75,93.78,93.57,93.58,16600.0,72.9026,72.9259,72.7626,72.7704,16600.0
2014-05-28 10:00:00,93.58,93.58,93.47,93.47,22600.0,72.7704,72.7704,72.6848,72.6848,22600.0
2014-05-28 10:05:00,93.47,93.56,93.47,93.52,28400.0,72.6848,72.7548,72.6848,72.7237,28400.0
2014-05-28 10:10:00,93.51,93.52,93.36,93.52,23200.0,72.7159,72.7237,72.5993,72.7237,23200.0
2014-05-28 10:15:00,93.51,93.52,93.47,93.52,30200.0,72.7159,72.7237,72.6848,72.7237,30200.0
2014-05-28 10:20:00,93.53,93.54,93.38,93.39,27200.0,72.7315,72.7393,72.6149,72.6226,27200.0
2014-05-28 10:25:00,93.38,93.42,93.37,93.37,19100.0,72.6149,72.646,72.6071,72.6071,19100.0
2014-05-28 10:30:00,93.38,93.39,93.36,93.36,13500.0,72.6149,72.6226,72.5993,72.5993,13500.0
2014-05-28 10:35:00,93.36,93.38,93.33,93.34,16600.0,72.5993,72.6149,72.576,72.5838,16600.0
2014-05-28 10:40:00,93.34,93.34,93.27,93.28,14200.0,72.5838,72.5838,72.5293,72.5371,14200.0
2014-05-28 10:45:00,93.27,93.36,93.27,93.36,18900.0,72.5293,72.5993,72.5293,72.5993,18900.0
2014-05-28 10:50:00,93.36,93.45,93.36,93.39,18500.0,72.5993,72.6693,72.5993,72.6226,18500.0
2014-05-28 10:55:00,93.38,93.45,93.38,93.45,13800.0,72.6149,72.6693,72.6149,72.6693,13800.0
2014-05-28 11:00:00,93.43,93.48,93.4,93.4,10500.0,72.6537,72.6926,72.6304,72.6304,10500.0
2014-05-28 11:05:00,93.39,93.49,93.39,93.49,8700.0,72.6226,72.7004,72.6226,72.7004,8700.0
2014-05-28 11:10:00,93.48,93.48,93.44,93.46,8000.0,72.6926,72.6926,72.6615,72.6771,8000.0
2014-05-28 11:15:00,93.47,93.49,93.46,93.48,10100.0,72.6848,72.7004,72.6771,72.6926,10100.0
2014-05-28 11:20:00,93.49,93.51,93.47,93.48,15600.0,72.7004,72.7159,72.6848,72.6926,15600.0
2014-05-28 11:25:00,93.49,93.5,93.47,93.47,12100.0,72.7004,72.7082,72.6848,72.6848,12100.0
2014-05-28 11:30:00,93.47,93.5,93.46,93.48,7600.0,72.6848,72.7082,72.6771,72.6926,7600.0
2014-05-28 11:35:00,93.48,93.48,93.45,93.48,9000.0,72.6926,72.6926,72.6693,72.6926,9000.0
2014-05-28 11:40:00,93.49,93.49,93.42,93.43,11300.0,72.7004,72.7004,72.646,72.6537,11300.0
2014-05-28 11:45:00,93.43,93.48,93.43,93.47,7100.0,72.6537,72.6926,72.6537,72.6848,7100.0
2014-05-28 11:50:00,93.47,93.5,93.47,93.49,8500.0,72.6848,72.7082,72.6848,72.7004,8500.0
2014-05-28 11:55:00,93.49,93.49,93.47,93.48,3700.0,72.7004,72.7004,72.6848,72.6926,3700.0
2014-05-28 12:00:00,93.48,93.5,93.47,93.47,7300.0,72.6926,72.7082,72.6848,72.6848,7300.0
2014-05-28 12:05:00,93.47,93.54,93.47,93.52,9800.0,72.6848,72.7393,72.6848,72.7237,9800.0
2014-05-28 12:10:00,93.52,93.54,93.51,93.52,7400.0,72.7237,72.7393,72.7159,72.7237,7400.0
2014-05-28 12:15:00,93.51,93.52,93.44,93.47,10200.0,72.7159,72.7237,72.6615,72.6848,10200.0
2014-05-28 12:20:00,93.47,93.48,93.46,93.46,5400.0,72.6848,72.6926,72.6771,72.6771,5400.0
2014-05-28 12:25:00,93.46,93.48,93.46,93.48,3700.0,72.6771,72.6926,72.6771,72.6926,3700.0
2014-05-28 12:30:00,93.49,93.49,93.47,93.48,6500.0,72.7004,72.7004,72.6848,72.6926,6500.0
2014-05-28 12:35:00,93.48,93.51,93.47,93.5,5400.0,72.6926,72.7159,72.6848,72.7082,5400.0
2014-05-28 12:40:00,93.49,93.51,93.48,93.5,6800.0,72.7004,72.7159,72.6926,72.7082,6800.0
2014-05-28 12:45:00,93.51,93.51,93.49,93.5,5700.0,72.7159,72.7159,72.7004,72.7082,5700.0
2014-05-28 12:50:00,93.5,93.5,93.48,93.49,7600.0,72.7082,72.7082,72.6926,72.7004,7600.0
2014-05-28 12:55:00,93.48,93.49,93.48,93.49,1400.0,72.6926,72.7004,72.6926,72.7004,1400.0
2014-05-28 13:00:00,93.49,93.49,93.46,93.48,12000.0,72.7004,72.7004,72.6771,72.6926,12000.0
2014-05-28 13:05:00,93.48,93.5,93.48,93.49,15000.0,72.6926,72.7082,72.6926,72.7004,15000.0
2014-05-28 13:10:00,93.49,93.5,93.46,93.48,18800.0,72.7004,72.7082,72.6771,72.6926,18800.0
2014-05-28 13:15:00,93.48,93.49,93.46,93.46,6300.0,72.6926,72.7004,72.6771,72.6771,6300.0
2014-05-28 13:20:00,93.47,93.49,93.47,93.48,6100.0,72.6848,72.7004,72.6848,72.6926,6100.0
2014-05-28 13:25:00,93.47,93.49,93.46,93.49,7400.0,72.6848,72.7004,72.6771,72.7004,7400.0
2014-05-28 13:30:00,93.49,93.52,93.49,93.52,9300.0,72.7004,72.7237,72.7004,72.7237,9300.0
2014-05-28 13:35:00,93.52,93.52,93.51,93.51,4300.0,72.7237,72.7237,72.7159,72.7159,4300.0
2014-05-28 13:40:00,93.52,93.52,93.47,93.49,14800.0,72.7237,72.7237,72.6848,72.7004,14800.0
2014-05-28 13:45:00,93.48,93.49,93.47,93.48,6300.0,72.6926,72.7004,72.6848,72.6926,6300.0
2014-05-28 13:50:00,93.49,93.53,93.47,93.53,11200.0,72.7004,72.7315,72.6848,72.7315,11200.0
2014-05-28 13:55:00,93.52,93.56,93.51,93.55,11400.0,72.7237,72.7548,72.7159,72.7471,11400.0
2014-05-28 14:00:00,93.55,93.57,93.54,93.55,14000.0,72.7471,72.7626,72.7393,72.7471,14000.0
2014-05-28 14:05:00,93.55,93.56,93.52,93.52,12200.0,72.7471,72.7548,72.7237,72.7237,12200.0
2014-05-28 14:10:00,93.52,93.55,93.51,93.53,19100.0,72.7237,72.7471,72.7159,72.7315,19100.0
2014-05-28 14:15:00,93.53,93.53,93.52,93.53,3600.0,72.7315,72.7315,72.7237,72.7315,3600.0
2014-05-28 14:20:00,93.53,93.58,93.52,93.58,15500.0,72.7315,72.7704,72.7237,72.7704,15500.0
2014-05-28 14:25:00,93.58,93.58,93.55,93.55,7600.0,72.7704,72.7704,72.7471,72.7471,7600.0
2014-05-28 14:30:00,93.55,93.56,93.49,93.53,22700.0,72.7471,72.7548,72.7004,72.7315,22700.0
2014-05-28 14:35:00,93.53,93.54,93.52,93.53,7900.0,72.7315,72.7393,72.7237,72.7315,7900.0
2014-05-28 14:40:00,93.54,93.57,93.53,93.56,6500.0,72.7393,72.7626,72.7315,72.7548,6500.0
2014-05-28 14:45:00,93.57,93.6,93.56,93.6,18200.0,72.7626,72.7859,72.7548,72.7859,18200.0
2014-05-28 14:50:00,93.59,93.61,93.57,93.57,19200.0,72.7782,72.7937,72.7626,72.7626,19200.0
2014-05-28 14:55:00,93.56,93.56,93.53,93.54,10800.0,72.7548,72.7548,72.7315,72.7393,10800.0
2014-05-28 15:00:00,93.54,93.59,93.54,93.57,15600.0,72.7393,72.7782,72.7393,72.7626,15600.0
2014-05-28 15:05:00,93.58,93.58,93.56,93.58,10700.0,72.7704,72.7704,72.7548,72.7704,10700.0
2014-05-28 15:10:00,93.58,93.61,93.57,93.61,13200.0,72.7704,72.7937,72.7626,72.7937,13200.0
2014-05-28 15:15:00,93.61,93.63,93.6,93.6,15800.0,72.7937,72.8093,72.7859,72.7859,15800.0
2014-05-28 15:20:00,93.6,93.63,93.58,93.63,8500.0,72.7859,72.8093,72.7704,72.8093,8500.0
2014-05-28 15:25:00,93.62,93.64,93.56,93.57,18000.0,72.8015,72.817,72.7548,72.7626,18000.0
2014-05-28 15:30:00,93.56,93.63,93.56,93.6,9900.0,72.7548,72.8093,72.7548,72.7859,9900.0
2014-05-28 15:35:00,93.6,93.6,93.53,93.56,14500.0,72.7859,72.7859,72.7315,72.7548,14500.0
2014-05-28 15:40:00,93.57,93.57,93.53,93.54,14400.0,72.7626,72.7626,72.7315,72.7393,14400.0
2014-05-28 15:45:00,93.54,93.55,93.51,93.53,33100.0,72.7393,72.7471,72.7159,72.7315,33100.0
2014-05-28 15:50:00,93.53,93.54,93.4,93.43,38800.0,72.7315,72.7393,72.6304,72.6537,38800.0
2014-05-28 15:55:00,93.43,93.46,93.41,93.44,117200.0,72.6537,72.6771,72.6382,72.6615,117200.0
2014-05-29 09:30:00,93.4,93.77,93.4,93.77,35200.0,72.6304,72.9181,72.6304,72.9181,35200.0
2014-05-29 09:35:00,93.72,93.79,93.41,93.59,20500.0,72.8793,72.9337,72.6382,72.7782,20500.0
2014-05-29 09:40:00,93.57,93.66,93.54,93.64,16200.0,72.7626,72.8326,72.7393,72.817,16200.0
2014-05-29 09:45:00,93.65,93.78,93.61,93.73,22000.0,72.8248,72.9259,72.7937,72.887,22000.0
2014-05-29 09:50:00,93.74,93.87,93.72,93.82,15300.0,72.8948,72.9959,72.8793,72.957,15300.0
2014-05-29 09:55:00,93.83,93.9,93.82,93.82,14200.0,72.9648,73.0192,72.957,72.957,14200.0
2014-05-29 10:00:00,93.82,93.82,93.78,93.8,14500.0,72.957,72.957,72.9259,72.9415,14500.0
2014-05-29 10:05:00,93.78,93.78,93.65,93.69,18900.0,72.9259,72.9259,72.8248,72.8559,18900.0
2014-05-29 10:10:00,93.66,93.69,93.65,93.66,14100.0,72.8326,72.8559,72.8248,72.8326,14100.0
2014-05-29 10:15:00,93.66,93.68,93.57,93.65,18900.0,72.8326,72.8481,72.7626,72.8248,18900.0
2014-05-29 10:20:00,93.63,93.72,93.63,93.68,14900.0,72.8093,72.8793,72.8093,72.8481,14900.0
2014-05-29 10:25:00,93.69,93.73,93.69,93.71,7400.0,72.8559,72.887,72.8559,72.8715,7400.0
2014-05-29 10:30:00,93.71,93.75,93.71,93.71,34100.0,72.8715,72.9026,72.8715,72.8715,34100.0
2014-05-29 10:35:00,93.72,93.87,93.71,93.86,20700.0,72.8793,72.9959,72.8715,72.9881,20700.0
2014-05-29 10:40:00,93.86,93.98,93.83,93.95,25300.0,72.9881,73.0814,72.9648,73.0581,25300.0
2014-05-29 10:45:00,93.97,94.09,93.97,94.09,17200.0,73.0737,73.167,73.0737,73.167,17200.0
2014-05-29 10:50:00,94.09,94.1,94.0,94.03,38200.0,73.167,73.1747,73.097,73.1203,38200.0
2014-05-29 10:55:00,94.03,94.03,93.93,93.93,8800.0,73.1203,73.1203,73.0426,73.0426,8800.0
2014-05-29 11:00:00,93.94,93.96,93.94,93.94,8500.0,73.0503,73.0659,73.0503,73.0503,8500.0
2014-05-29 11:05:00,93.93,94.02,93.93,94.01,12200.0,73.0426,73.1125,73.0426,73.1048,12200.0
2014-05-29 11:10:00,94.03,94.04,93.98,93.99,9700.0,73.1203,73.1281,73.0814,73.0892,9700.0
2014-05-29 11:15:00,93.99,94.0,93.97,93.99,9400.0,73.0892,73.097,73.0737,73.0892,9400.0
2014-05-29 11:20:00,93.99,93.99,93.94,93.97,12900.0,73.0892,73.0892,73.0503,73.0737,12900.0
2014-05-29 11:25:00,93.97,93.98,93.95,93.96,10800.0,73.0737,73.0814,73.0581,73.0659,10800.0
2014-05-29 11:30:00,93.97,93.99,93.95,93.96,13500.0,73.0737,73.0892,73.0581,73.0659,13500.0
2014-05-29 11:35:00,93.95,94.0,93.95,93.99,14700.0,73.0581,73.097,73.0581,73.0892,14700.0
2014-05-29 11:40:00,94.0,94.07,93.98,94.07,25500.0,73.097,73.1514,73.0814,73.1514,25500.0
2014-05-29 11:45:00,94.07,94.11,94.06,94.11,7000.0,73.1514,73.1825,73.1436,73.1825,7000.0
2014-05-29 11:50:00,94.11,94.12,94.08,94.08,8300.0,73.1825,73.1903,73.1592,73.1592,8300.0
2014-05-29 11:55:00,94.07,94.15,94.06,94.14,13500.0,73.1514,73.2136,73.1436,73.2059,13500.0
2014-05-29 12:00:00,94.13,94.15,94.13,94.15,8800.0,73.1981,73.2136,73.1981,73.2136,8800.0
2014-05-29 12:05:00,94.15,94.22,94.14,94.21,16000.0,73.2136,73.2681,73.2059,73.2603,16000.0
2014-05-29 12:10:00,94.22,94.22,94.11,94.12,14700.0,73.2681,73.2681,73.1825,73.1903,14700.0
2014-05-29 12:15:00,94.12,94.13,94.11,94.12,6200.0,73.1903,73.1981,73.1825,73.1903,6200.0
2014-05-29 12:20:00,94.12,94.18,94.12,94.17,6200.0,73.1903,73.237,73.1903,73.2292,6200.0
2014-05-29 12:25:00,94.17,94.19,94.16,94.19,5600.0,73.2292,73.2447,73.2214,73.2447,5600.0
2014-05-29 12:30:00,94.19,94.19,94.17,94.18,3800.0,73.2447,73.2447,73.2292,73.237,3800.0
2014-05-29 12:35:00,94.18,94.28,94.18,94.28,15900.0,73.237,73.3147,73.237,73.3147,15900.0
2014-05-29 12:40:00,94.29,94.29,94.25,94.26,10900.0,73.3225,73.3225,73.2914,73.2992,10900.0
2014-05-29 12:45:00,94.25,94.27,94.24,94.24,9600.0,73.2914,73.3069,73.2836,73.2836,9600.0
2014-05-29 12:50:00,94.25,94.25,94.23,94.24,8600.0,73.2914,73.2914,73.2758,73.2836,8600.0
2014-05-29 12:55:00,94.24,94.25,94.23,94.25,7400.0,73.2836,73.2914,73.2758,73.2914,7400.0
2014-05-29 13:00:00,94.25,94.27,94.24,94.25,8500.0,73.2914,73.3069,73.2836,73.2914,8500.0
2014-05-29 13:05:00,94.25,94.31,94.25,94.29,9700.0,73.2914,73.3381,73.2914,73.3225,9700.0
2014-05-29 13:10:00,94.3,94.31,94.28,94.3,15200.0,73.3303,73.3381,73.3147,73.3303,15200.0
2014-05-29 13:15:00,94.29,94.29,94.24,94.24,14300.0,73.3225,73.3225,73.2836,73.2836,14300.0
2014-05-29 13:20:00,94.24,94.25,94.21,94.21,7800.0,73.2836,73.2914,73.2603,73.2603,7800.0
2014-05-29 13:25:00,94.21,94.22,94.14,94.15,5600.0,73.2603,73.2681,73.2059,73.2136,5600.0
2014-05-29 13:30:00,94.15,94.17,94.14,94.16,10900.0,73.2136,73.2292,73.2059,73.2214,10900.0
2014-05-29 13:35:00,94.16,94.17,94.14,94.14,6500.0,73.2214,73.2292,73.2059,73.2059,6500.0
2014-05-29 13:40:00,94.14,94.15,94.14,94.14,7800.0,73.2059,73.2136,73.2059,73.2059,7800.0
2014-05-29 13:45:00,94.14,94.15,94.12,94.14,9900.0,73.2059,73.2136,73.1903,73.2059,9900.0
2014-05-29 13:50:00,94.14,94.15,94.13,94.13,3800.0,73.2059,73.2136,73.1981,73.1981,3800.0
2014-05-29 13:55:00,94.14,94.14,94.08,94.09,20400.0,73.2059,73.2059,73.1592,73.167,20400.0
2014-05-29 14:00:00,94.08,94.09,94.03,94.05,10700.0,73.1592,73.167,73.1203,73.1359,10700.0
2014-05-29 14:05:00,94.05,94.09,94.04,94.07,7100.0,73.1359,73.167,73.1281,73.1514,7100.0
2014-05-29 14:10:00,94.08,94.08,94.07,94.08,2000.0,73.1592,73.1592,73.1514,73.1592,2000.0
2014-05-29 14:15:00,94.08,94.08,94.07,94.07,11300.0,73.1592,73.1592,73.1514,73.1514,11300.0
2014-05-29 14:20:00,94.07,94.08,94.05,94.05,8600.0,73.1514,73.1592,73.1359,73.1359,8600.0
2014-05-29 14:25:00,94.05,94.06,94.03,94.03,12200.0,73.1359,73.1436,73.1203,73.1203,12200.0
2014-05-29 14:30:00,94.04,94.04,94.01,94.02,8600.0,73.1281,73.1281,73.1048,73.1125,8600.0
2014-05-29 14:35:00,94.02,94.22,94.01,94.22,26900.0,73.1125,73.2681,73.1048,73.2681,26900.0
2014-05-29 14:40:00,94.22,94.22,94.14,94.18,16600.0,73.2681,73.2681,73.2059,73.237,16600.0
2014-05-29 14:45:00,94.19,94.27,94.19,94.25,32300.0,73.2447,73.3069,73.2447,73.2914,32300.0
2014-05-29 14:50:00,94.25,94.25,94.15,94.21,25300.0,73.2914,73.2914,73.2136,73.2603,25300.0
2014-05-29 14:55:00,94.21,94.22,94.15,94.16,13700.0,73.2603,73.2681,73.2136,73.2214,13700.0
2014-05-29 15:00:00,94.16,94.22,94.16,94.19,20700.0,73.2214,73.2681,73.2214,73.2447,20700.0
2014-05-29 15:05:00,94.19,94.19,94.12,94.13,27600.0,73.2447,73.2447,73.1903,73.1981,27600.0
2014-05-29 15:10:00,94.12,94.14,94.06,94.09,13300.0,73.1903,73.2059,73.1436,73.167,13300.0
2014-05-29 15:15:00,94.09,94.11,94.07,94.08,13600.0,73.167,73.1825,73.1514,73.1592,13600.0
2014-05-29 15:20:00,94.08,94.12,94.08,94.1,21900.0,73.1592,73.1903,73.1592,73.1747,21900.0
2014-05-29 15:25:00,94.11,94.13,94.1,94.13,29000.0,73.1825,73.1981,73.1747,73.1981,29000.0
2014-05-29 15:30:00,94.13,94.17,94.11,94.12,53400.0,73.1981,73.2292,73.1825,73.1903,53400.0
2014-05-29 15:35:00,94.12,94.13,94.08,94.1,40000.0,73.1903,73.1981,73.1592,73.1747,40000.0
2014-05-29 15:40:00,94.1,94.1,94.07,94.07,36400.0,73.1747,73.1747,73.1514,73.1514,36400.0
2014-05-29 15:45:00,94.07,94.08,94.04,94.05,36100.0,73.1514,73.1592,73.1281,73.1359,36100.0
2014-05-29 15:50:00,94.06,94.06,94.03,94.06,59000.0,73.1436,73.1436,73.1203,73.1436,59000.0
2014-05-29 15:55:00,94.06,94.12,94.06,94.1,125900.0,73.1436,73.1903,73.1436,73.1747,125900.0
2014-05-30 09:30:00,94.0,94.12,93.86,93.86,39100.0,73.097,73.1903,72.9881,72.9881,39100.0
2014-05-30 09:35:00,93.86,93.88,93.63,93.78,28500.0,72.9881,73.0037,72.8093,72.9259,28500.0
2014-05-30 09:40:00,93.78,94.0,93.75,93.86,30100.0,72.9259,73.097,72.9026,72.9881,30100.0
2014-05-30 09:45:00,93.84,93.87,93.69,93.7,28300.0,72.9726,72.9959,72.8559,72.8637,28300.0
2014-05-30 09:50:00,93.7,93.8,93.66,93.8,14400.0,72.8637,72.9415,72.8326,72.9415,14400.0
2014-05-30 09:55:00,93.8,93.84,93.74,93.82,21400.0,72.9415,72.9726,72.8948,72.957,21400.0
2014-05-30 10:00:00,93.82,93.92,93.81,93.9,24000.0,72.957,73.0348,72.9492,73.0192,24000.0
2014-05-30 10:05:00,93.9,93.9,93.81,93.83,38500.0,73.0192,73.0192,72.9492,72.9648,38500.0
2014-05-30 10:10:00,93.84,93.95,93.82,93.94,22400.0,72.9726,73.0581,72.957,73.0503,22400.0
2014-05-30 10:15:00,93.93,93.93,93.8,93.84,21100.0,73.0426,73.0426,72.9415,72.9726,21100.0
2014-05-30 10:20:00,93.85,93.85,93.78,93.79,36900.0,72.9803,72.9803,72.9259,72.9337,36900.0
2014-05-30 10:25:00,93.8,93.82,93.7,93.73,23500.0,72.9415,72.957,72.8637,72.887,23500.0
2014-05-30 10:30:00,93.73,93.77,93.69,93.7,18300.0,72.887,72.9181,72.8559,72.8637,18300.0
2014-05-30 10:35:00,93.7,93.71,93.63,93.66,22100.0,72.8637,72.8715,72.8093,72.8326,22100.0
2014-05-30 10:40:00,93.66,93.67,93.6,93.67,21600.0,72.8326,72.8404,72.7859,72.8404,21600.0
2014-05-30 10:45:00,93.67,93.78,93.65,93.78,10600.0,72.8404,72.9259,72.8248,72.9259,10600.0
2014-05-30 10:50:00,93.78,93.8,93.76,93.76,22800.0,72.9259,72.9415,72.9104,72.9104,22800.0
2014-05-30 10:55:00,93.76,93.76,93.68,93.68,24700.0,72.9104,72.9104,72.8481,72.8481,24700.0
2014-05-30 11:00:00,93.69,93.7,93.61,93.61,20400.0,72.8559,72.8637,72.7937,72.7937,20400.0
2014-05-30 11:05:00,93.6,93.61,93.55,93.55,17400.0,72.7859,72.7937,72.7471,72.7471,17400.0
2014-05-30 11:10:00,93.55,93.55,93.52,93.54,16100.0,72.7471,72.7471,72.7237,72.7393,16100.0
2014-05-30 11:15:00,93.54,93.55,93.5,93.55,24800.0,72.7393,72.7471,72.7082,72.7471,24800.0
2014-05-30 11:20:00,93.56,93.63,93.56,93.62,7700.0,72.7548,72.8093,72.7548,72.8015,7700.0
2014-05-30 11:25:00,93.63,93.63,93.49,93.49,16000.0,72.8093,72.8093,72.7004,72.7004,16000.0
2014-05-30 11:30:00,93.49,93.56,93.47,93.55,14100.0,72.7004,72.7548,72.6848,72.7471,14100.0
2014-05-30 11:35:00,93.55,93.56,93.49,93.51,17300.0,72.7471,72.7548,72.7004,72.7159,17300.0
2014-05-30 11:40:00,93.53,93.57,93.48,93.49,11600.0,72.7315,72.7626,72.6926,72.7004,11600.0
2014-05-30 11:45:00,93.49,93.5,93.44,93.44,11800.0,72.7004,72.7082,72.6615,72.6615,11800.0
2014-05-30 11:50:00,93.43,93.49,93.4,93.47,7200.0,72.6537,72.7004,72.6304,72.6848,7200.0
2014-05-30 11:55:00,93.48,93.57,93.48,93.56,7300.0,72.6926,72.7626,72.6926,72.7548,7300.0
2014-05-30 12:00:00,93.57,93.58,93.49,93.49,18100.0,72.7626,72.7704,72.7004,72.7004,18100.0
2014-05-30 12:05:00,93.49,93.5,93.46,93.48,8800.0,72.7004,72.7082,72.6771,72.6926,8800.0
2014-05-30 12:10:00,93.49,93.5,93.48,93.49,5800.0,72.7004,72.7082,72.6926,72.7004,5800.0
2014-05-30 12:15:00,93.5,93.53,93.49,93.52,8100.0,72.7082,72.7315,72.7004,72.7237,8100.0
2014-05-30 12:20:00,93.53,93.57,93.53,93.54,9500.0,72.7315,72.7626,72.7315,72.7393,9500.0
2014-05-30 12:25:00,93.55,93.56,93.53,93.53,3900.0,72.7471,72.7548,72.7315,72.7315,3900.0
2014-05-30 12:30:00,93.54,93.55,93.44,93.44,25700.0,72.7393,72.7471,72.6615,72.6615,25700.0
2014-05-30 12:35:00,93.43,93.53,93.43,93.52,8300.0,72.6537,72.7315,72.6537,72.7237,8300.0
2014-05-30 12:40:00,93.51,93.53,93.48,93.51,15500.0,72.7159,72.7315,72.6926,72.7159,15500.0
2014-05-30 12:45:00,93.5,93.5,93.44,93.48,7000.0,72.7082,72.7082,72.6615,72.6926,7000.0
2014-05-30 12:50:00,93.48,93.48,93.43,93.45,8600.0,72.6926,72.6926,72.6537,72.6693,8600.0
2014-05-30 12:55:00,93.45,93.49,93.45,93.49,2900.0,72.6693,72.7004,72.6693,72.7004,2900.0
2014-05-30 13:00:00,93.49,93.52,93.45,93.51,11200.0,72.7004,72.7237,72.6693,72.7159,11200.0
2014-05-30 13:05:00,93.51,93.52,93.5,93.52,3900.0,72.7159,72.7237,72.7082,72.7237,3900.0
2014-05-30 13:10:00,93.52,93.52,93.48,93.48,9200.0,72.7237,72.7237,72.6926,72.6926,9200.0
2014-05-30 13:15:00,93.48,93.48,93.45,93.46,6900.0,72.6926,72.6926,72.6693,72.6771,6900.0
2014-05-30 13:20:00,93.46,93.5,93.46,93.48,5200.0,72.6771,72.7082,72.6771,72.6926,5200.0
2014-05-30 13:25:00,93.48,93.5,93.48,93.49,9800.0,72.6926,72.7082,72.6926,72.7004,9800.0
2014-05-30 13:30:00,93.5,93.5,93.45,93.49,9500.0,72.7082,72.7082,72.6693,72.7004,9500.0
2014-05-30 13:35:00,93.5,93.52,93.48,93.51,14000.0,72.7082,72.7237,72.6926,72.7159,14000.0
2014-05-30 13:40:00,93.51,93.52,93.5,93.5,5400.0,72.7159,72.7237,72.7082,72.7082,5400.0
2014-05-30 13:45:00,93.51,93.51,93.48,93.49,15800.0,72.7159,72.7159,72.6926,72.7004,15800.0
2014-05-30 13:50:00,93.49,93.5,93.48,93.48,4500.0,72.7004,72.7082,72.6926,72.6926,4500.0
2014-05-30 13:55:00,93.48,93.51,93.47,93.48,24700.0,72.6926,72.7159,72.6848,72.6926,24700.0
2014-05-30 14:00:00,93.48,93.5,93.48,93.49,11800.0,72.6926,72.7082,72.6926,72.7004,11800.0
2014-05-30 14:05:00,93.5,93.51,93.49,93.5,17800.0,72.7082,72.7159,72.7004,72.7082,17800.0
2014-05-30 14:10:00,93.51,93.52,93.48,93.5,25600.0,72.7159,72.7237,72.6926,72.7082,25600.0
2014-05-30 14:15:00,93.5,93.51,93.48,93.49,10200.0,72.7082,72.7159,72.6926,72.7004,10200.0
2014-05-30 14:20:00,93.5,93.51,93.48,93.51,14700.0,72.7082,72.7159,72.6926,72.7159,14700.0
2014-05-30 14:25:00,93.51,93.51,93.48,93.5,13600.0,72.7159,72.7159,72.6926,72.7082,13600.0
2014-05-30 14:30:00,93.5,93.52,93.49,93.5,38000.0,72.7082,72.7237,72.7004,72.7082,38000.0
2014-05-30 14:35:00,93.5,93.51,93.48,93.5,9200.0,72.7082,72.7159,72.6926,72.7082,9200.0
2014-05-30 14:40:00,93.5,93.56,93.5,93.56,19300.0,72.7082,72.7548,72.7082,72.7548,19300.0
2014-05-30 14:45:00,93.56,93.59,93.55,93.57,13500.0,72.7548,72.7782,72.7471,72.7626,13500.0
2014-05-30 14:50:00,93.56,93.6,93.56,93.6,7700.0,72.7548,72.7859,72.7548,72.7859,7700.0
2014-05-30 14:55:00,93.59,93.59,93.51,93.52,16300.0,72.7782,72.7782,72.7159,72.7237,16300.0
2014-05-30 15:00:00,93.52,93.54,93.5,93.54,8600.0,72.7237,72.7393,72.7082,72.7393,8600.0
2014-05-30 15:05:00,93.52,93.54,93.52,93.54,8300.0,72.7237,72.7393,72.7237,72.7393,8300.0
2014-05-30 15:10:00,93.53,93.55,93.51,93.51,9800.0,72.7315,72.7471,72.7159,72.7159,9800.0
2014-05-30 15:15:00,93.52,93.58,93.51,93.57,16500.0,72.7237,72.7704,72.7159,72.7626,16500.0
2014-05-30 15:20:00,93.57,93.59,93.53,93.53,23400.0,72.7626,72.7782,72.7315,72.7315,23400.0
2014-05-30 15:25:00,93.54,93.54,93.51,93.51,21700.0,72.7393,72.7393,72.7159,72.7159,21700.0
2014-05-30 15:30:00,93.52,93.52,93.5,93.5,15200.0,72.7237,72.7237,72.7082,72.7082,15200.0
2014-05-30 15:35:00,93.5,93.52,93.47,93.47,79100.0,72.7082,72.7237,72.6848,72.6848,79100.0
2014-05-30 15:40:00,93.47,93.5,93.47,93.49,35500.0,72.6848,72.7082,72.6848,72.7004,35500.0
2014-05-30 15:45:00,93.5,93.52,93.48,93.49,72900.0,72.7082,72.7237,72.6926,72.7004,72900.0
2014-05-30 15:50:00,93.49,93.49,93.4,93.4,80000.0,72.7004,72.7004,72.6304,72.6304,80000.0
2014-05-30 15:55:00,93.41,93.46,93.37,93.46,164500.0,72.6382,72.6771,72.6071,72.6771,164500.0
2014-06-02 09:30:00,93.7,94.01,93.64,93.92,46100.0,72.8637,73.1048,72.817,73.0348,46100.0
2014-06-02 09:35:00,93.9,93.91,93.76,93.79,17100.0,73.0192,73.027,72.9104,72.9337,17100.0
2014-06-02 09:40:00,93.79,93.89,93.78,93.86,12100.0,72.9337,73.0114,72.9259,72.9881,12100.0
2014-06-02 09:45:00,93.86,93.94,93.8,93.8,34500.0,72.9881,73.0503,72.9415,72.9415,34500.0
2014-06-02 09:50:00,93.79,93.92,93.77,93.92,17900.0,72.9337,73.0348,72.9181,73.0348,17900.0
2014-06-02 09:55:00,93.93,93.95,93.85,93.86,19500.0,73.0426,73.0581,72.9803,72.9881,19500.0
2014-06-02 10:00:00,93.82,93.86,93.71,93.75,25600.0,72.957,72.9881,72.8715,72.9026,25600.0
2014-06-02 10:05:00,93.77,93.83,93.74,93.76,13900.0,72.9181,72.9648,72.8948,72.9104,13900.0
2014-06-02 10:10:00,93.76,93.84,93.76,93.79,29200.0,72.9104,72.9726,72.9104,72.9337,29200.0
2014-06-02 10:15:00,93.79,93.86,93.77,93.81,15700.0,72.9337,72.9881,72.9181,72.9492,15700.0
2014-06-02 10:20:00,93.82,93.83,93.77,93.77,12000.0,72.957,72.9648,72.9181,72.9181,12000.0
2014-06-02 10:25:00,93.77,93.77,93.68,93.69,8700.0,72.9181,72.9181,72.8481,72.8559,8700.0
2014-06-02 10:30:00,93.69,93.73,93.69,93.7,10500.0,72.8559,72.887,72.8559,72.8637,10500.0
2014-06-02 10:35:00,93.7,93.8,93.7,93.8,12000.0,72.8637,72.9415,72.8637,72.9415,12000.0
2014-06-02 10:40:00,93.8,93.82,93.77,93.79,15300.0,72.9415,72.957,72.9181,72.9337,15300.0
2014-06-02 10:45:00,93.79,93.81,93.78,93.81,7600.0,72.9337,72.9492,72.9259,72.9492,7600.0
2014-06-02 10:50:00,93.78,93.8,93.75,93.76,12500.0,72.9259,72.9415,72.9026,72.9104,12500.0
2014-06-02 10:55:00,93.78,93.8,93.76,93.79,13300.0,72.9259,72.9415,72.9104,72.9337,13300.0
2014-06-02 11:00:00,93.78,93.89,93.78,93.83,34900.0,72.9259,73.0114,72.9259,72.9648,34900.0
2014-06-02 11:05:00,93.85,93.86,93.84,93.85,8100.0,72.9803,72.9881,72.9726,72.9803,8100.0
2014-06-02 11:10:00,93.85,93.87,93.79,93.79,20300.0,72.9803,72.9959,72.9337,72.9337,20300.0
2014-06-02 11:15:00,93.79,93.8,93.78,93.78,7000.0,72.9337,72.9415,72.9259,72.9259,7000.0
2014-06-02 11:20:00,93.8,93.86,93.8,93.85,10100.0,72.9415,72.9881,72.9415,72.9803,10100.0
2014-06-02 11:25:00,93.84,93.9,93.83,93.9,14000.0,72.9726,73.0192,72.9648,73.0192,14000.0
2014-06-02 11:30:00,93.9,93.91,93.84,93.85,14300.0,73.0192,73.027,72.9726,72.9803,14300.0
2014-06-02 11:35:00,93.86,93.87,93.83,93.83,15100.0,72.9881,72.9959,72.9648,72.9648,15100.0
2014-06-02 11:40:00,93.82,93.82,93.77,93.77,12200.0,72.957,72.957,72.9181,72.9181,12200.0
2014-06-02 11:45:00,93.77,93.77,93.69,93.71,8600.0,72.9181,72.9181,72.8559,72.8715,8600.0
2014-06-02 11:50:00,93.71,93.72,93.67,93.68,8500.0,72.8715,72.8793,72.8404,72.8481,8500.0
2014-06-02 11:55:00,93.69,93.71,93.67,93.7,5100.0,72.8559,72.8715,72.8404,72.8637,5100.0
2014-06-02 12:00:00,93.7,93.71,93.67,93.67,8500.0,72.8637,72.8715,72.8404,72.8404,8500.0
2014-06-02 12:05:00,93.67,93.68,93.67,93.67,6500.0,72.8404,72.8481,72.8404,72.8404,6500.0
2014-06-02 12:10:00,93.67,93.72,93.67,93.72,4900.0,72.8404,72.8793,72.8404,72.8793,4900.0
2014-06-02 12:15:00,93.72,93.73,93.71,93.71,9500.0,72.8793,72.887,72.8715,72.8715,9500.0
2014-06-02 12:20:00,93.71,93.8,93.7,93.79,12100.0,72.8715,72.9415,72.8637,72.9337,12100.0
2014-06-02 12:25:00,93.8,93.8,93.77,93.8,11900.0,72.9415,72.9415,72.9181,72.9415,11900.0
2014-06-02 12:30:00,93.8,93.8,93.77,93.77,8000.0,72.9415,72.9415,72.9181,72.9181,8000.0
2014-06-02 12:35:00,93.77,93.8,93.77,93.78,22600.0,72.9181,72.9415,72.9181,72.9259,22600.0
2014-06-02 12:40:00,93.78,93.8,93.77,93.79,6200.0,72.9259,72.9415,72.9181,72.9337,6200.0
2014-06-02 12:45:00,93.8,93.8,93.79,93.8,1200.0,72.9415,72.9415,72.9337,72.9415,1200.0
2014-06-02 12:50:00,93.8,93.8,93.78,93.79,6400.0,72.9415,72.9415,72.9259,72.9337,6400.0
2014-06-02 12:55:00,93.79,93.81,93.79,93.81,4300.0,72.9337,72.9492,72.9337,72.9492,4300.0
2014-06-02 13:00:00,93.81,93.82,93.78,93.78,14500.0,72.9492,72.957,72.9259,72.9259,14500.0
2014-06-02 13:05:00,93.78,93.78,93.72,93.73,8200.0,72.9259,72.9259,72.8793,72.887,8200.0
2014-06-02 13:10:00,93.74,93.77,93.73,93.76,5000.0,72.8948,72.9181,72.887,72.9104,5000.0
2014-06-02 13:15:00,93.76,93.8,93.75,93.8,8800.0,72.9104,72.9415,72.9026,72.9415,8800.0
2014-06-02 13:20:00,93.79,93.85,93.79,93.84,11900.0,72.9337,72.9803,72.9337,72.9726,11900.0
2014-06-02 13:25:00,93.84,93.85,93.83,93.83,8400.0,72.9726,72.9803,72.9648,72.9648,8400.0
2014-06-02 13:30:00,93.82,93.83,93.79,93.8,9400.0,72.957,72.9648,72.9337,72.9415,9400.0
2014-06-02 13:35:00,93.81,93.88,93.81,93.87,7500.0,72.9492,73.0037,72.9492,72.9959,7500.0
2014-06-02 13:40:00,93.87,93.9,93.87,93.88,7800.0,72.9959,73.0192,72.9959,73.0037,7800.0
2014-06-02 13:45:00,93.87,93.89,93.87,93.89,5400.0,72.9959,73.0114,72.9959,73.0114,5400.0
2014-06-02 13:50:00,93.89,93.92,93.88,93.9,9000.0,73.0114,73.0348,73.0037,73.0192,9000.0
2014-06-02 13:55:00,93.91,93.95,93.91,93.92,9600.0,73.027,73.0581,73.027,73.0348,9600.0
2014-06-02 14:00:00,93.92,93.93,93.92,93.93,8900.0,73.0348,73.0426,73.0348,73.0426,8900.0
2014-06-02 14:05:00,93.93,94.0,93.93,93.98,12200.0,73.0426,73.097,73.0426,73.0814,12200.0
2014-06-02 14:10:00,93.99,93.99,93.93,93.93,10100.0,73.0892,73.0892,73.0426,73.0426,10100.0
2014-06-02 14:15:00,93.94,93.94,93.91,93.93,12900.0,73.0503,73.0503,73.027,73.0426,12900.0
2014-06-02 14:20:00,93.93,93.93,93.92,93.93,4500.0,73.0426,73.0426,73.0348,73.0426,4500.0
2014-06-02 14:25:00,93.93,93.93,93.92,93.93,6700.0,73.0426,73.0426,73.0348,73.0426,6700.0
2014-06-02 14:30:00,93.93,93.93,93.83,93.84,15100.0,73.0426,73.0426,72.9648,72.9726,15100.0
2014-06-02 14:35:00,93.84,93.84,93.82,93.83,3800.0,72.9726,72.9726,72.957,72.9648,3800.0
2014-06-02 14:40:00,93.82,93.82,93.77,93.79,12600.0,72.957,72.957,72.9181,72.9337,12600.0
2014-06-02 14:45:00,93.79,93.79,93.78,93.79,4900.0,72.9337,72.9337,72.9259,72.9337,4900.0
2014-06-02 14:50:00,93.79,93.79,93.78,93.79,10900.0,72.9337,72.9337,72.9259,72.9337,10900.0
2014-06-02 14:55:00,93.79,93.79,93.77,93.78,14300.0,72.9337,72.9337,72.9181,72.9259,14300.0
2014-06-02 15:00:00,93.78,93.78,93.76,93.77,11600.0,72.9259,72.9259,72.9104,72.9181,11600.0
2014-06-02 15:05:00,93.77,93.84,93.77,93.83,14300.0,72.9181,72.9726,72.9181,72.9648,14300.0
2014-06-02 15:10:00,93.82,93.82,93.78,93.78,15900.0,72.957,72.957,72.9259,72.9259,15900.0
2014-06-02 15:15:00,93.79,93.8,93.77,93.79,66600.0,72.9337,72.9415,72.9181,72.9337,66600.0
2014-06-02 15:20:00,93.79,93.8,93.77,93.78,21500.0,72.9337,72.9415,72.9181,72.9259,21500.0
2014-06-02 15:25:00,93.78,93.8,93.77,93.78,14700.0,72.9259,72.9415,72.9181,72.9259,14700.0
2014-06-02 15:30:00,93.78,93.78,93.77,93.78,21200.0,72.9259,72.9259,72.9181,72.9259,21200.0
2014-06-02 15:35:00,93.78,93.79,93.74,93.79,22100.0,72.9259,72.9337,72.8948,72.9337,22100.0
2014-06-02 15:40:00,93.79,93.8,93.78,93.79,23000.0,72.9337,72.9415,72.9259,72.9337,23000.0
2014-06-02 15:45:00,93.8,93.82,93.79,93.8,67700.0,72.9415,72.957,72.9337,72.9415,67700.0
2014-06-02 15:50:00,93.81,93.82,93.75,93.77,42100.0,72.9492,72.957,72.9026,72.9181,42100.0
2014-06-02 15:55:00,93.77,93.79,93.69,93.71,64400.0,72.9181,72.9337,72.8559,72.8715,64400.0
2014-06-03 09:30:00,93.08,93.45,92.97,93.36,73800.0,72.3816,72.6693,72.296,72.5993,73800.0
2014-06-03 09:35:00,93.35,93.35,93.15,93.18,26200.0,72.5915,72.5915,72.436,72.4593,26200.0
2014-06-03 09:40:00,93.2,93.21,93.05,93.05,37000.0,72.4749,72.4827,72.3582,72.3582,37000.0
2014-06-03 09:45:00,93.05,93.19,93.05,93.14,25900.0,72.3582,72.4671,72.3582,72.4282,25900.0
2014-06-03 09:50:00,93.15,93.33,93.11,93.27,26800.0,72.436,72.576,72.4049,72.5293,26800.0
2014-06-03 09:55:00,93.27,93.38,93.27,93.35,19900.0,72.5293,72.6149,72.5293,72.5915,19900.0
2014-06-03 10:00:00,93.35,93.42,93.31,93.36,20000.0,72.5915,72.646,72.5604,72.5993,20000.0
2014-06-03 10:05:00,93.36,93.41,93.16,93.19,30700.0,72.5993,72.6382,72.4438,72.4671,30700.0
2014-06-03 10:10:00,93.19,93.19,93.09,93.09,32800.0,72.4671,72.4671,72.3893,72.3893,32800.0
2014-06-03 10:15:00,93.1,93.11,93.02,93.09,33800.0,72.3971,72.4049,72.3349,72.3893,33800.0
2014-06-03 10:20:00,93.07,93.21,93.06,93.2,30900.0,72.3738,72.4827,72.366,72.4749,30900.0
2014-06-03 10:25:00,93.19,93.23,93.17,93.17,25300.0,72.4671,72.4982,72.4516,72.4516,25300.0
2014-06-03 10:30:00,93.18,93.21,93.05,93.05,41800.0,72.4593,72.4827,72.3582,72.3582,41800.0
2014-06-03 10:35:00,93.05,93.12,93.02,93.03,43200.0,72.3582,72.4127,72.3349,72.3427,43200.0
2014-06-03 10:40:00,93.03,93.05,92.93,92.93,27100.0,72.3427,72.3582,72.2649,72.2649,27100.0
2014-06-03 10:45:00,92.93,93.02,92.87,93.0,32100.0,72.2649,72.3349,72.2183,72.3194,32100.0
2014-06-03 10:50:00,93.0,93.12,93.0,93.1,30200.0,72.3194,72.4127,72.3194,72.3971,30200.0
2014-06-03 10:55:00,93.1,93.16,93.1,93.13,25000.0,72.3971,72.4438,72.3971,72.4205,25000.0
2014-06-03 11:00:00,93.12,93.12,93.07,93.07,14100.0,72.4127,72.4127,72.3738,72.3738,14100.0
2014-06-03 11:05:00,93.07,93.16,93.07,93.16,12100.0,72.3738,72.4438,72.3738,72.4438,12100.0
2014-06-03 11:10:00,93.16,93.17,93.09,93.13,24100.0,72.4438,72.4516,72.3893,72.4205,24100.0
2014-06-03 11:15:00,93.14,93.15,93.08,93.11,12500.0,72.4282,72.436,72.3816,72.4049,12500.0
2014-06-03 11:20:00,93.11,93.13,93.1,93.11,13000.0,72.4049,72.4205,72.3971,72.4049,13000.0
2014-06-03 11:25:00,93.11,93.13,93.09,93.12,16700.0,72.4049,72.4205,72.3893,72.4127,16700.0
2014-06-03 11:30:00,93.12,93.2,93.1,93.17,29200.0,72.4127,72.4749,72.3971,72.4516,29200.0
2014-06-03 11:35:00,93.17,93.17,93.1,93.13,19400.0,72.4516,72.4516,72.3971,72.4205,19400.0
2014-06-03 11:40:00,93.14,93.15,93.08,93.08,36600.0,72.4282,72.436,72.3816,72.3816,36600.0
2014-06-03 11:45:00,93.09,93.12,93.07,93.08,12900.0,72.3893,72.4127,72.3738,72.3816,12900.0
2014-06-03 11:50:00,93.08,93.09,93.06,93.08,12600.0,72.3816,72.3893,72.366,72.3816,12600.0
2014-06-03 11:55:00,93.09,93.1,93.08,93.1,13200.0,72.3893,72.3971,72.3816,72.3971,13200.0
2014-06-03 12:00:00,93.1,93.12,93.04,93.09,20600.0,72.3971,72.4127,72.3505,72.3893,20600.0
2014-06-03 12:05:00,93.09,93.14,93.09,93.14,7700.0,72.3893,72.4282,72.3893,72.4282,7700.0
2014-06-03 12:10:00,93.14,93.25,93.11,93.24,10600.0,72.4282,72.5138,72.4049,72.506,10600.0
2014-06-03 12:15:00,93.25,93.26,93.13,93.14,19000.0,72.5138,72.5215,72.4205,72.4282,19000.0
2014-06-03 12:20:00,93.15,93.17,93.15,93.16,17900.0,72.436,72.4516,72.436,72.4438,17900.0
2014-06-03 12:25:00,93.16,93.17,93.11,93.17,12200.0,72.4438,72.4516,72.4049,72.4516,12200.0
2014-06-03 12:30:00,93.18,93.21,93.18,93.2,11900.0,72.4593,72.4827,72.4593,72.4749,11900.0
2014-06-03 12:35:00,93.2,93.25,93.2,93.2,7000.0,72.4749,72.5138,72.4749,72.4749,7000.0
2014-06-03 12:40:00,93.21,93.22,93.16,93.18,10900.0,72.4827,72.4904,72.4438,72.4593,10900.0
2014-06-03 12:45:00,93.18,93.2,93.15,93.2,10800.0,72.4593,72.4749,72.436,72.4749,10800.0
2014-06-03 12:50:00,93.21,93.25,93.19,93.19,8400.0,72.4827,72.5138,72.4671,72.4671,8400.0
2014-06-03 12:55:00,93.2,93.21,93.19,93.19,9100.0,72.4749,72.4827,72.4671,72.4671,9100.0
2014-06-03 13:00:00,93.19,93.2,93.13,93.14,17700.0,72.4671,72.4749,72.4205,72.4282,17700.0
2014-06-03 13:05:00,93.14,93.17,93.1,93.15,26300.0,72.4282,72.4516,72.3971,72.436,26300.0
2014-06-03 13:10:00,93.14,93.17,93.12,93.17,8400.0,72.4282,72.4516,72.4127,72.4516,8400.0
2014-06-03 13:15:00,93.17,93.18,93.12,93.12,9800.0,72.4516,72.4593,72.4127,72.4127,9800.0
2014-06-03 13:20:00,93.13,93.14,93.12,93.13,10000.0,72.4205,72.4282,72.4127,72.4205,10000.0
2014-06-03 13:25:00,93.13,93.13,93.07,93.08,14800.0,72.4205,72.4205,72.3738,72.3816,14800.0
2014-06-03 13:30:00,93.07,93.14,93.07,93.14,6000.0,72.3738,72.4282,72.3738,72.4282,6000.0
2014-06-03 13:35:00,93.14,93.14,93.02,93.04,20400.0,72.4282,72.4282,72.3349,72.3505,20400.0
2014-06-03 13:40:00,93.04,93.04,92.92,92.98,27300.0,72.3505,72.3505,72.2571,72.3038,27300.0
2014-06-03 13:45:00,92.99,93.11,92.99,93.08,14000.0,72.3116,72.4049,72.3116,72.3816,14000.0
2014-06-03 13:50:00,93.07,93.16,93.07,93.16,3700.0,72.3738,72.4438,72.3738,72.4438,3700.0
2014-06-03 13:55:00,93.16,93.19,93.16,93.16,13700.0,72.4438,72.4671,72.4438,72.4438,13700.0
2014-06-03 14:00:00,93.16,93.18,93.13,93.13,10900.0,72.4438,72.4593,72.4205,72.4205,10900.0
2014-06-03 14:05:00,93.12,93.19,93.12,93.19,9500.0,72.4127,72.4671,72.4127,72.4671,9500.0
2014-06-03 14:10:00,93.19,93.24,93.18,93.23,5600.0,72.4671,72.506,72.4593,72.4982,5600.0
2014-06-03 14:15:00,93.23,93.27,93.21,93.24,12800.0,72.4982,72.5293,72.4827,72.506,12800.0
2014-06-03 14:20:00,93.24,93.27,93.23,93.26,6700.0,72.506,72.5293,72.4982,72.5215,6700.0
2014-06-03 14:25:00,93.26,93.32,93.24,93.25,10500.0,72.5215,72.5682,72.506,72.5138,10500.0
2014-06-03 14:30:00,93.25,93.33,93.23,93.3,9200.0,72.5138,72.576,72.4982,72.5526,9200.0
2014-06-03 14:35:00,93.28,93.34,93.28,93.34,8100.0,72.5371,72.5838,72.5371,72.5838,8100.0
2014-06-03 14:40:00,93.33,93.37,93.29,93.29,8700.0,72.576,72.6071,72.5449,72.5449,8700.0
2014-06-03 14:45:00,93.29,93.3,93.27,93.28,6800.0,72.5449,72.5526,72.5293,72.5371,6800.0
2014-06-03 14:50:00,93.28,93.33,93.26,93.26,8400.0,72.5371,72.576,72.5215,72.5215,8400.0
2014-06-03 14:55:00,93.26,93.28,93.26,93.28,5400.0,72.5215,72.5371,72.5215,72.5371,5400.0
2014-06-03 15:00:00,93.29,93.3,93.23,93.24,11300.0,72.5449,72.5526,72.4982,72.506,11300.0
2014-06-03 15:05:00,93.24,93.28,93.24,93.26,11100.0,72.506,72.5371,72.506,72.5215,11100.0
2014-06-03 15:10:00,93.26,93.36,93.26,93.36,16600.0,72.5215,72.5993,72.5215,72.5993,16600.0
2014-06-03 15:15:00,93.35,93.36,93.33,93.34,12300.0,72.5915,72.5993,72.576,72.5838,12300.0
2014-06-03 15:20:00,93.34,93.36,93.32,93.36,13400.0,72.5838,72.5993,72.5682,72.5993,13400.0
2014-06-03 15:25:00,93.35,93.42,93.35,93.35,18800.0,72.5915,72.646,72.5915,72.5915,18800.0
2014-06-03 15:30:00,93.35,93.36,93.34,93.34,12800.0,72.5915,72.5993,72.5838,72.5838,12800.0
2014-06-03 15:35:00,93.34,93.39,93.34,93.39,21400.0,72.5838,72.6226,72.5838,72.6226,21400.0
2014-06-03 15:40:00,93.39,93.44,93.38,93.41,24300.0,72.6226,72.6615,72.6149,72.6382,24300.0
2014-06-03 15:45:00,93.42,93.42,93.37,93.37,15600.0,72.646,72.646,72.6071,72.6071,15600.0
2014-06-03 15:50:00,93.37,93.41,93.36,93.38,36100.0,72.6071,72.6382,72.5993,72.6149,36100.0
2014-06-03 15:55:00,93.38,93.43,93.37,93.4,141900.0,72.6149,72.6537,72.6071,72.6304,141900.0
2014-06-04 09:30:00,93.39,93.9,93.13,93.79,42900.0,72.6226,73.0192,72.4205,72.9337,42900.0
2014-06-04 09:35:00,93.83,94.01,93.74,93.98,19400.0,72.9648,73.1048,72.8948,73.0814,19400.0
2014-06-04 09:40:00,94.0,94.11,93.86,93.88,38400.0,73.097,73.1825,72.9881,73.0037,38400.0
2014-06-04 09:45:00,93.89,94.05,93.88,93.99,22000.0,73.0114,73.1359,73.0037,73.0892,22000.0
2014-06-04 09:50:00,93.97,94.03,93.93,93.97,14100.0,73.0737,73.1203,73.0426,73.0737,14100.0
2014-06-04 09:55:00,93.97,94.03,93.94,93.99,12500.0,73.0737,73.1203,73.0503,73.0892,12500.0
2014-06-04 10:00:00,94.01,94.07,93.9,93.93,20800.0,73.1048,73.1514,73.0192,73.0426,20800.0
2014-06-04 10:05:00,93.93,93.96,93.86,93.87,11900.0,73.0426,73.0659,72.9881,72.9959,11900.0
2014-06-04 10:10:00,93.88,93.91,93.85,93.9,7200.0,73.0037,73.027,72.9803,73.0192,7200.0
2014-06-04 10:15:00,93.9,93.93,93.86,93.9,28300.0,73.0192,73.0426,72.9881,73.0192,28300.0
2014-06-04 10:20:00,93.9,93.93,93.85,93.88,20700.0,73.0192,73.0426,72.9803,73.0037,20700.0
2014-06-04 10:25:00,93.88,93.91,93.85,93.9,10700.0,73.0037,73.027,72.9803,73.0192,10700.0
2014-06-04 10:30:00,93.89,93.93,93.85,93.86,13700.0,73.0114,73.0426,72.9803,72.9881,13700.0
2014-06-04 10:35:00,93.86,93.96,93.84,93.96,10900.0,72.9881,73.0659,72.9726,73.0659,10900.0
2014-06-04 10:40:00,93.95,94.05,93.92,94.05,11500.0,73.0581,73.1359,73.0348,73.1359,11500.0
2014-06-04 10:45:00,94.05,94.12,94.02,94.06,39400.0,73.1359,73.1903,73.1125,73.1436,39400.0
2014-06-04 10:50:00,94.06,94.16,94.05,94.14,23100.0,73.1436,73.2214,73.1359,73.2059,23100.0
2014-06-04 10:55:00,94.14,94.25,94.06,94.16,28400.0,73.2059,73.2914,73.1436,73.2214,28400.0
2014-06-04 11:00:00,94.16,94.21,94.15,94.2,13600.0,73.2214,73.2603,73.2136,73.2525,13600.0
2014-06-04 11:05:00,94.19,94.28,94.17,94.27,14300.0,73.2447,73.3147,73.2292,73.3069,14300.0
2014-06-04 11:10:00,94.27,94.34,94.24,94.34,18700.0,73.3069,73.3614,73.2836,73.3614,18700.0
2014-06-04 11:15:00,94.34,94.35,94.23,94.26,18800.0,73.3614,73.3692,73.2758,73.2992,18800.0
2014-06-04 11:20:00,94.26,94.45,94.25,94.36,36400.0,73.2992,73.4469,73.2914,73.3769,36400.0
2014-06-04 11:25:00,94.36,94.38,94.33,94.37,21000.0,73.3769,73.3925,73.3536,73.3847,21000.0
2014-06-04 11:30:00,94.36,94.38,94.3,94.37,20100.0,73.3769,73.3925,73.3303,73.3847,20100.0
2014-06-04 11:35:00,94.36,94.37,94.31,94.31,8700.0,73.3769,73.3847,73.3381,73.3381,8700.0
2014-06-04 11:40:00,94.31,94.32,94.27,94.27,5300.0,73.3381,73.3458,73.3069,73.3069,5300.0
2014-06-04 11:45:00,94.28,94.39,94.28,94.37,14800.0,73.3147,73.4003,73.3147,73.3847,14800.0
2014-06-04 11:50:00,94.39,94.44,94.37,94.43,10900.0,73.4003,73.4391,73.3847,73.4314,10900.0
2014-06-04 11:55:00,94.44,94.46,94.41,94.43,35300.0,73.4391,73.4547,73.4158,73.4314,35300.0
2014-06-04 12:00:00,94.43,94.44,94.38,94.42,23200.0,73.4314,73.4391,73.3925,73.4236,23200.0
2014-06-04 12:05:00,94.42,94.43,94.38,94.4,35400.0,73.4236,73.4314,73.3925,73.408,35400.0
2014-06-04 12:10:00,94.42,94.43,94.36,94.38,17000.0,73.4236,73.4314,73.3769,73.3925,17000.0
2014-06-04 12:15:00,94.38,94.39,94.35,94.35,37800.0,73.3925,73.4003,73.3692,73.3692,37800.0
2014-06-04 12:20:00,94.35,94.39,94.34,94.34,12000.0,73.3692,73.4003,73.3614,73.3614,12000.0
2014-06-04 12:25:00,94.35,94.41,94.35,94.4,7600.0,73.3692,73.4158,73.3692,73.408,7600.0
2014-06-04 12:30:00,94.41,94.44,94.38,94.38,12200.0,73.4158,73.4391,73.3925,73.3925,12200.0
2014-06-04 12:35:00,94.37,94.44,94.35,94.43,13200.0,73.3847,73.4391,73.3692,73.4314,13200.0
2014-06-04 12:40:00,94.43,94.52,94.43,94.5,11200.0,73.4314,73.5014,73.4314,73.4858,11200.0
2014-06-04 12:45:00,94.48,94.51,94.43,94.5,10700.0,73.4702,73.4936,73.4314,73.4858,10700.0
2014-06-04 12:50:00,94.49,94.55,94.47,94.55,15900.0,73.478,73.5247,73.4625,73.5247,15900.0
2014-06-04 12:55:00,94.56,94.59,94.55,94.57,12300.0,73.5325,73.5558,73.5247,73.5402,12300.0
2014-06-04 13:00:00,94.57,94.57,94.42,94.43,11000.0,73.5402,73.5402,73.4236,73.4314,11000.0
2014-06-04 13:05:00,94.42,94.42,94.37,94.38,8000.0,73.4236,73.4236,73.3847,73.3925,8000.0
2014-06-04 13:10:00,94.38,94.41,94.37,94.37,7100.0,73.3925,73.4158,73.3847,73.3847,7100.0
2014-06-04 13:15:00,94.37,94.37,94.3,94.3,9200.0,73.3847,73.3847,73.3303,73.3303,9200.0
2014-06-04 13:20:00,94.29,94.29,94.27,94.27,9800.0,73.3225,73.3225,73.3069,73.3069,9800.0
2014-06-04 13:25:00,94.26,94.34,94.25,94.32,9000.0,73.2992,73.3614,73.2914,73.3458,9000.0
2014-06-04 13:30:00,94.33,94.42,94.33,94.42,10100.0,73.3536,73.4236,73.3536,73.4236,10100.0
2014-06-04 13:35:00,94.43,94.49,94.42,94.49,12300.0,73.4314,73.478,73.4236,73.478,12300.0
2014-06-04 13:40:00,94.49,94.51,94.45,94.46,11100.0,73.478,73.4936,73.4469,73.4547,11100.0
2014-06-04 13:45:00,94.46,94.48,94.4,94.48,8000.0,73.4547,73.4702,73.408,73.4702,8000.0
2014-06-04 13:50:00,94.49,94.51,94.44,94.47,10900.0,73.478,73.4936,73.4391,73.4625,10900.0
2014-06-04 13:55:00,94.46,94.55,94.46,94.54,21400.0,73.4547,73.5247,73.4547,73.5169,21400.0
2014-06-04 14:00:00,94.54,94.56,94.52,94.54,13900.0,73.5169,73.5325,73.5014,73.5169,13900.0
2014-06-04 14:05:00,94.53,94.57,94.51,94.57,9300.0,73.5091,73.5402,73.4936,73.5402,9300.0
2014-06-04 14:10:00,94.57,94.57,94.44,94.51,27200.0,73.5402,73.5402,73.4391,73.4936,27200.0
2014-06-04 14:15:00,94.52,94.61,94.52,94.6,9700.0,73.5014,73.5713,73.5014,73.5636,9700.0
2014-06-04 14:20:00,94.6,94.61,94.49,94.5,11300.0,73.5636,73.5713,73.478,73.4858,11300.0
2014-06-04 14:25:00,94.51,94.56,94.51,94.55,12500.0,73.4936,73.5325,73.4936,73.5247,12500.0
2014-06-04 14:30:00,94.56,94.59,94.53,94.57,16300.0,73.5325,73.5558,73.5091,73.5402,16300.0
2014-06-04 14:35:00,94.56,94.66,94.56,94.64,16900.0,73.5325,73.6102,73.5325,73.5947,16900.0
2014-06-04 14:40:00,94.64,94.66,94.62,94.63,19000.0,73.5947,73.6102,73.5791,73.5869,19000.0
2014-06-04 14:45:00,94.63,94.64,94.55,94.59,13100.0,73.5869,73.5947,73.5247,73.5558,13100.0
2014-06-04 14:50:00,94.59,94.63,94.58,94.58,15700.0,73.5558,73.5869,73.548,73.548,15700.0
2014-06-04 14:55:00,94.57,94.63,94.53,94.62,14200.0,73.5402,73.5869,73.5091,73.5791,14200.0
2014-06-04 15:00:00,94.62,94.62,94.55,94.55,17300.0,73.5791,73.5791,73.5247,73.5247,17300.0
2014-06-04 15:05:00,94.55,94.65,94.55,94.61,16800.0,73.5247,73.6024,73.5247,73.5713,16800.0
2014-06-04 15:10:00,94.61,94.71,94.6,94.61,34100.0,73.5713,73.6491,73.5636,73.5713,34100.0
2014-06-04 15:15:00,94.61,94.64,94.6,94.63,19000.0,73.5713,73.5947,73.5636,73.5869,19000.0
2014-06-04 15:20:00,94.63,94.66,94.57,94.65,17600.0,73.5869,73.6102,73.5402,73.6024,17600.0
2014-06-04 15:25:00,94.66,94.69,94.64,94.66,17800.0,73.6102,73.6335,73.5947,73.6102,17800.0
2014-06-04 15:30:00,94.67,94.7,94.64,94.65,44300.0,73.618,73.6413,73.5947,73.6024,44300.0
2014-06-04 15:35:00,94.65,94.73,94.64,94.73,60800.0,73.6024,73.6647,73.5947,73.6647,60800.0
2014-06-04 15:40:00,94.73,94.73,94.67,94.69,28100.0,73.6647,73.6647,73.618,73.6335,28100.0
2014-06-04 15:45:00,94.7,94.75,94.69,94.69,59900.0,73.6413,73.6802,73.6335,73.6335,59900.0
2014-06-04 15:50:00,94.7,94.72,94.66,94.69,90100.0,73.6413,73.6569,73.6102,73.6335,90100.0
2014-06-04 15:55:00,94.69,94.71,94.66,94.66,139500.0,73.6335,73.6491,73.6102,73.6102,139500.0
2014-06-05 09:30:00,94.89,94.99,94.5,94.52,36600.0,73.7891,73.8668,73.4858,73.5014,36600.0
2014-06-05 09:35:00,94.53,94.68,94.24,94.26,32900.0,73.5091,73.6258,73.2836,73.2992,32900.0
2014-06-05 09:40:00,94.26,94.55,94.26,94.51,26600.0,73.2992,73.5247,73.2992,73.4936,26600.0
2014-06-05 09:45:00,94.5,94.58,94.46,94.54,15500.0,73.4858,73.548,73.4547,73.5169,15500.0
2014-06-05 09:50:00,94.54,94.6,94.35,94.37,17300.0,73.5169,73.5636,73.3692,73.3847,17300.0
2014-06-05 09:55:00,94.38,94.48,94.33,94.34,15300.0,73.3925,73.4702,73.3536,73.3614,15300.0
2014-06-05 10:00:00,94.33,94.45,94.33,94.4,21800.0,73.3536,73.4469,73.3536,73.408,21800.0
2014-06-05 10:05:00,94.4,94.51,94.37,94.37,26400.0,73.408,73.4936,73.3847,73.3847,26400.0
2014-06-05 10:10:00,94.38,94.47,94.37,94.43,14700.0,73.3925,73.4625,73.3847,73.4314,14700.0
2014-06-05 10:15:00,94.43,94.43,94.32,94.33,25600.0,73.4314,73.4314,73.3458,73.3536,25600.0
2014-06-05 10:20:00,94.33,94.44,94.33,94.39,15400.0,73.3536,73.4391,73.3536,73.4003,15400.0
2014-06-05 10:25:00,94.38,94.42,94.32,94.36,28700.0,73.3925,73.4236,73.3458,73.3769,28700.0
2014-06-05 10:30:00,94.38,94.4,94.35,94.4,7200.0,73.3925,73.408,73.3692,73.408,7200.0
2014-06-05 10:35:00,94.39,94.41,94.33,94.41,10000.0,73.4003,73.4158,73.3536,73.4158,10000.0
2014-06-05 10:40:00,94.41,94.46,94.39,94.43,25900.0,73.4158,73.4547,73.4003,73.4314,25900.0
2014-06-05 10:45:00,94.43,94.46,94.39,94.39,21100.0,73.4314,73.4547,73.4003,73.4003,21100.0
2014-06-05 10:50:00,94.39,94.41,94.36,94.39,21200.0,73.4003,73.4158,73.3769,73.4003,21200.0
2014-06-05 10:55:00,94.38,94.4,94.37,94.4,11500.0,73.3925,73.408,73.3847,73.408,11500.0
2014-06-05 11:00:00,94.4,94.41,94.36,94.38,15600.0,73.408,73.4158,73.3769,73.3925,15600.0
2014-06-05 11:05:00,94.4,94.41,94.39,94.41,8600.0,73.408,73.4158,73.4003,73.4158,8600.0
2014-06-05 11:10:00,94.4,94.44,94.39,94.4,30300.0,73.408,73.4391,73.4003,73.408,30300.0
2014-06-05 11:15:00,94.41,94.41,94.39,94.41,10200.0,73.4158,73.4158,73.4003,73.4158,10200.0
2014-06-05 11:20:00,94.4,94.41,94.39,94.4,13600.0,73.408,73.4158,73.4003,73.408,13600.0
2014-06-05 11:25:00,94.4,94.41,94.39,94.39,11000.0,73.408,73.4158,73.4003,73.4003,11000.0
2014-06-05 11:30:00,94.38,94.41,94.38,94.39,20300.0,73.3925,73.4158,73.3925,73.4003,20300.0
2014-06-05 11:35:00,94.39,94.41,94.37,94.41,13700.0,73.4003,73.4158,73.3847,73.4158,13700.0
2014-06-05 11:40:00,94.41,94.41,94.36,94.36,18100.0,73.4158,73.4158,73.3769,73.3769,18100.0
2014-06-05 11:45:00,94.36,94.41,94.36,94.41,11700.0,73.3769,73.4158,73.3769,73.4158,11700.0
2014-06-05 11:50:00,94.42,94.42,94.39,94.39,32600.0,73.4236,73.4236,73.4003,73.4003,32600.0
2014-06-05 11:55:00,94.4,94.41,94.38,94.41,15000.0,73.408,73.4158,73.3925,73.4158,15000.0
2014-06-05 12:00:00,94.41,94.53,94.41,94.53,29900.0,73.4158,73.5091,73.4158,73.5091,29900.0
2014-06-05 12:05:00,94.53,94.56,94.49,94.56,12500.0,73.5091,73.5325,73.478,73.5325,12500.0
2014-06-05 12:10:00,94.56,94.57,94.51,94.51,6900.0,73.5325,73.5402,73.4936,73.4936,6900.0
2014-06-05 12:15:00,94.5,94.5,94.45,94.46,8400.0,73.4858,73.4858,73.4469,73.4547,8400.0
2014-06-05 12:20:00,94.46,94.59,94.46,94.59,4800.0,73.4547,73.5558,73.4547,73.5558,4800.0
2014-06-05 12:25:00,94.58,94.58,94.51,94.51,8000.0,73.548,73.548,73.4936,73.4936,8000.0
2014-06-05 12:30:00,94.52,94.56,94.52,94.52,7300.0,73.5014,73.5325,73.5014,73.5014,7300.0
2014-06-05 12:35:00,94.53,94.61,94.53,94.61,41600.0,73.5091,73.5713,73.5091,73.5713,41600.0
2014-06-05 12:40:00,94.61,94.68,94.61,94.65,17600.0,73.5713,73.6258,73.5713,73.6024,17600.0
2014-06-05 12:45:00,94.64,94.68,94.59,94.66,10100.0,73.5947,73.6258,73.5558,73.6102,10100.0
2014-06-05 12:50:00,94.66,94.69,94.65,94.66,9200.0,73.6102,73.6335,73.6024,73.6102,9200.0
2014-06-05 12:55:00,94.66,94.66,94.57,94.59,13200.0,73.6102,73.6102,73.5402,73.5558,13200.0
2014-06-05 13:00:00,94.59,94.68,94.58,94.66,12300.0,73.5558,73.6258,73.548,73.6102,12300.0
2014-06-05 13:05:00,94.67,94.76,94.67,94.74,14300.0,73.618,73.688,73.618,73.6724,14300.0
2014-06-05 13:10:00,94.74,94.76,94.71,94.72,9000.0,73.6724,73.688,73.6491,73.6569,9000.0
2014-06-05 13:15:00,94.72,94.73,94.7,94.73,8700.0,73.6569,73.6647,73.6413,73.6647,8700.0
2014-06-05 13:20:00,94.72,94.73,94.7,94.73,7400.0,73.6569,73.6647,73.6413,73.6647,7400.0
2014-06-05 13:25:00,94.73,94.73,94.69,94.71,11100.0,73.6647,73.6647,73.6335,73.6491,11100.0
2014-06-05 13:30:00,94.71,94.73,94.7,94.7,10000.0,73.6491,73.6647,73.6413,73.6413,10000.0
2014-06-05 13:35:00,94.71,94.73,94.69,94.7,17700.0,73.6491,73.6647,73.6335,73.6413,17700.0
2014-06-05 13:40:00,94.71,94.73,94.69,94.72,7700.0,73.6491,73.6647,73.6335,73.6569,7700.0
2014-06-05 13:45:00,94.73,94.77,94.73,94.74,7000.0,73.6647,73.6958,73.6647,73.6724,7000.0
2014-06-05 13:50:00,94.73,94.75,94.72,94.74,5300.0,73.6647,73.6802,73.6569,73.6724,5300.0
2014-06-05 13:55:00,94.74,94.77,94.71,94.75,15200.0,73.6724,73.6958,73.6491,73.6802,15200.0
2014-06-05 14:00:00,94.75,94.76,94.68,94.71,11300.0,73.6802,73.688,73.6258,73.6491,11300.0
2014-06-05 14:05:00,94.71,94.71,94.64,94.68,6700.0,73.6491,73.6491,73.5947,73.6258,6700.0
2014-06-05 14:10:00,94.69,94.7,94.68,94.68,2900.0,73.6335,73.6413,73.6258,73.6258,2900.0
2014-06-05 14:15:00,94.69,94.72,94.69,94.7,9800.0,73.6335,73.6569,73.6335,73.6413,9800.0
2014-06-05 14:20:00,94.69,94.76,94.69,94.76,12700.0,73.6335,73.688,73.6335,73.688,12700.0
2014-06-05 14:25:00,94.76,94.76,94.69,94.72,12000.0,73.688,73.688,73.6335,73.6569,12000.0
2014-06-05 14:30:00,94.73,94.78,94.73,94.76,15100.0,73.6647,73.7035,73.6647,73.688,15100.0
2014-06-05 14:35:00,94.76,94.76,94.71,94.72,13200.0,73.688,73.688,73.6491,73.6569,13200.0
2014-06-05 14:40:00,94.72,94.81,94.71,94.8,13600.0,73.6569,73.7269,73.6491,73.7191,13600.0
2014-06-05 14:45:00,94.8,94.82,94.74,94.74,13000.0,73.7191,73.7346,73.6724,73.6724,13000.0
2014-06-05 14:50:00,94.74,94.74,94.68,94.7,11500.0,73.6724,73.6724,73.6258,73.6413,11500.0
2014-06-05 14:55:00,94.71,94.74,94.69,94.69,16000.0,73.6491,73.6724,73.6335,73.6335,16000.0
2014-06-05 15:00:00,94.69,94.78,94.69,94.74,17900.0,73.6335,73.7035,73.6335,73.6724,17900.0
2014-06-05 15:05:00,94.74,94.75,94.72,94.74,16800.0,73.6724,73.6802,73.6569,73.6724,16800.0
2014-06-05 15:10:00,94.74,94.75,94.72,94.74,21200.0,73.6724,73.6802,73.6569,73.6724,21200.0
2014-06-05 15:15:00,94.73,94.79,94.73,94.79,29000.0,73.6647,73.7113,73.6647,73.7113,29000.0
2014-06-05 15:20:00,94.8,94.87,94.8,94.81,21000.0,73.7191,73.7735,73.7191,73.7269,21000.0
2014-06-05 15:25:00,94.81,94.84,94.77,94.81,31400.0,73.7269,73.7502,73.6958,73.7269,31400.0
2014-06-05 15:30:00,94.8,94.86,94.79,94.86,41500.0,73.7191,73.7657,73.7113,73.7657,41500.0
2014-06-05 15:35:00,94.87,94.96,94.87,94.9,49400.0,73.7735,73.8435,73.7735,73.7969,49400.0
2014-06-05 15:40:00,94.9,94.91,94.86,94.91,36400.0,73.7969,73.8046,73.7657,73.8046,36400.0
2014-06-05 15:45:00,94.91,95.0,94.9,94.99,72100.0,73.8046,73.8746,73.7969,73.8668,72100.0
2014-06-05 15:50:00,94.98,95.0,94.97,94.99,64700.0,73.8591,73.8746,73.8513,73.8668,64700.0
2014-06-05 15:55:00,94.99,95.0,94.96,94.97,117300.0,73.8668,73.8746,73.8435,73.8513,117300.0
2014-06-06 09:30:00,94.54,94.78,94.37,94.65,60200.0,73.9454,74.1331,73.8124,74.0315,60200.0
2014-06-06 09:35:00,94.66,94.73,94.53,94.63,26500.0,74.0393,74.094,73.9376,74.0158,26500.0
2014-06-06 09:40:00,94.64,94.7,94.53,94.59,18500.0,74.0236,74.0706,73.9376,73.9845,18500.0
2014-06-06 09:45:00,94.57,94.67,94.57,94.63,10600.0,73.9689,74.0471,73.9689,74.0158,10600.0
2014-06-06 09:50:00,94.63,94.7,94.58,94.63,11300.0,74.0158,74.0706,73.9767,74.0158,11300.0
2014-06-06 09:55:00,94.63,94.72,94.58,94.71,12600.0,74.0158,74.0862,73.9767,74.0784,12600.0
2014-06-06 10:00:00,94.73,94.88,94.67,94.86,24600.0,74.094,74.2114,74.0471,74.1957,24600.0
2014-06-06 10:05:00,94.89,94.96,94.86,94.91,32600.0,74.2192,74.2739,74.1957,74.2348,32600.0
2014-06-06 10:10:00,94.9,94.92,94.86,94.87,8100.0,74.227,74.2426,74.1957,74.2035,8100.0
2014-06-06 10:15:00,94.89,94.9,94.83,94.84,10200.0,74.2192,74.227,74.1722,74.1801,10200.0
2014-06-06 10:20:00,94.84,94.97,94.84,94.92,14000.0,74.1801,74.2817,74.1801,74.2426,14000.0
2014-06-06 10:25:00,94.92,94.95,94.87,94.93,15100.0,74.2426,74.2661,74.2035,74.2505,15100.0
2014-06-06 10:30:00,94.92,94.93,94.87,94.93,14100.0,74.2426,74.2505,74.2035,74.2505,14100.0
2014-06-06 10:35:00,94.93,94.96,94.89,94.9,11000.0,74.2505,74.2739,74.2192,74.227,11000.0
2014-06-06 10:40:00,94.9,94.95,94.89,94.93,7400.0,74.227,74.2661,74.2192,74.2505,7400.0
2014-06-06 10:45:00,94.94,94.94,94.85,94.87,9700.0,74.2583,74.2583,74.1879,74.2035,9700.0
2014-06-06 10:50:00,94.87,94.92,94.87,94.9,10100.0,74.2035,74.2426,74.2035,74.227,10100.0
2014-06-06 10:55:00,94.9,94.9,94.84,94.85,5600.0,74.227,74.227,74.1801,74.1879,5600.0
2014-06-06 11:00:00,94.84,94.85,94.83,94.85,7400.0,74.1801,74.1879,74.1722,74.1879,7400.0
2014-06-06 11:05:00,94.86,94.91,94.86,94.88,8500.0,74.1957,74.2348,74.1957,74.2114,8500.0
2014-06-06 11:10:00,94.88,94.91,94.84,94.84,7900.0,74.2114,74.2348,74.1801,74.1801,7900.0
2014-06-06 11:15:00,94.86,94.86,94.83,94.83,8000.0,74.1957,74.1957,74.1722,74.1722,8000.0
2014-06-06 11:20:00,94.83,94.83,94.75,94.75,12800.0,74.1722,74.1722,74.1097,74.1097,12800.0
2014-06-06 11:25:00,94.75,94.78,94.73,94.75,9500.0,74.1097,74.1331,74.094,74.1097,9500.0
2014-06-06 11:30:00,94.76,94.79,94.74,94.74,10200.0,74.1175,74.141,74.1018,74.1018,10200.0
2014-06-06 11:35:00,94.74,94.74,94.64,94.73,29400.0,74.1018,74.1018,74.0236,74.094,29400.0
2014-06-06 11:40:00,94.73,94.73,94.59,94.6,33900.0,74.094,74.094,73.9845,73.9923,33900.0
2014-06-06 11:45:00,94.6,94.6,94.58,94.6,19000.0,73.9923,73.9923,73.9767,73.9923,19000.0
2014-06-06 11:50:00,94.6,94.6,94.57,94.57,14300.0,73.9923,73.9923,73.9689,73.9689,14300.0
2014-06-06 11:55:00,94.57,94.57,94.47,94.48,24800.0,73.9689,73.9689,73.8907,73.8985,24800.0
2014-06-06 12:00:00,94.49,94.5,94.48,94.5,12600.0,73.9063,73.9141,73.8985,73.9141,12600.0
2014-06-06 12:05:00,94.5,94.5,94.45,94.48,37900.0,73.9141,73.9141,73.875,73.8985,37900.0
2014-06-06 12:10:00,94.5,94.5,94.45,94.46,11600.0,73.9141,73.9141,73.875,73.8828,11600.0
2014-06-06 12:15:00,94.46,94.49,94.45,94.48,7800.0,73.8828,73.9063,73.875,73.8985,7800.0
2014-06-06 12:20:00,94.48,94.48,94.43,94.43,11300.0,73.8985,73.8985,73.8594,73.8594,11300.0
2014-06-06 12:25:00,94.44,94.46,94.44,94.45,6800.0,73.8672,73.8828,73.8672,73.875,6800.0
2014-06-06 12:30:00,94.45,94.46,94.43,94.44,18500.0,73.875,73.8828,73.8594,73.8672,18500.0
2014-06-06 12:35:00,94.45,94.48,94.43,94.43,47700.0,73.875,73.8985,73.8594,73.8594,47700.0
2014-06-06 12:40:00,94.44,94.47,94.41,94.47,29500.0,73.8672,73.8907,73.8437,73.8907,29500.0
2014-06-06 12:45:00,94.47,94.55,94.47,94.55,13500.0,73.8907,73.9532,73.8907,73.9532,13500.0
2014-06-06 12:50:00,94.55,94.61,94.53,94.6,14500.0,73.9532,74.0002,73.9376,73.9923,14500.0
2014-06-06 12:55:00,94.6,94.6,94.53,94.53,9100.0,73.9923,73.9923,73.9376,73.9376,9100.0
2014-06-06 13:00:00,94.53,94.54,94.5,94.54,12600.0,73.9376,73.9454,73.9141,73.9454,12600.0
2014-06-06 13:05:00,94.55,94.56,94.52,94.56,6100.0,73.9532,73.9611,73.9298,73.9611,6100.0
2014-06-06 13:10:00,94.56,94.56,94.46,94.47,12700.0,73.9611,73.9611,73.8828,73.8907,12700.0
2014-06-06 13:15:00,94.47,94.57,94.47,94.57,10200.0,73.8907,73.9689,73.8907,73.9689,10200.0
2014-06-06 13:20:00,94.57,94.58,94.54,94.58,6200.0,73.9689,73.9767,73.9454,73.9767,6200.0
2014-06-06 13:25:00,94.58,94.59,94.53,94.55,5100.0,73.9767,73.9845,73.9376,73.9532,5100.0
2014-06-06 13:30:00,94.56,94.56,94.53,94.53,8500.0,73.9611,73.9611,73.9376,73.9376,8500.0
2014-06-06 13:35:00,94.53,94.53,94.47,94.5,6800.0,73.9376,73.9376,73.8907,73.9141,6800.0
2014-06-06 13:40:00,94.53,94.57,94.53,94.57,4700.0,73.9376,73.9689,73.9376,73.9689,4700.0
2014-06-06 13:45:00,94.57,94.59,94.52,94.52,8200.0,73.9689,73.9845,73.9298,73.9298,8200.0
2014-06-06 13:50:00,94.52,94.53,94.46,94.47,11600.0,73.9298,73.9376,73.8828,73.8907,11600.0
2014-06-06 13:55:00,94.48,94.51,94.48,94.51,13000.0,73.8985,73.922,73.8985,73.922,13000.0
2014-06-06 14:00:00,94.5,94.53,94.5,94.53,6300.0,73.9141,73.9376,73.9141,73.9376,6300.0
2014-06-06 14:05:00,94.53,94.54,94.48,94.48,6100.0,73.9376,73.9454,73.8985,73.8985,6100.0
2014-06-06 14:10:00,94.49,94.52,94.48,94.5,12800.0,73.9063,73.9298,73.8985,73.9141,12800.0
2014-06-06 14:15:00,94.49,94.49,94.45,94.45,16300.0,73.9063,73.9063,73.875,73.875,16300.0
2014-06-06 14:20:00,94.45,94.47,94.44,94.46,6500.0,73.875,73.8907,73.8672,73.8828,6500.0
2014-06-06 14:25:00,94.46,94.47,94.46,94.46,3800.0,73.8828,73.8907,73.8828,73.8828,3800.0
2014-06-06 14:30:00,94.47,94.48,94.37,94.39,17200.0,73.8907,73.8985,73.8124,73.8281,17200.0
2014-06-06 14:35:00,94.39,94.41,94.38,94.4,6000.0,73.8281,73.8437,73.8203,73.8359,6000.0
2014-06-06 14:40:00,94.4,94.42,94.4,94.42,6500.0,73.8359,73.8516,73.8359,73.8516,6500.0
2014-06-06 14:45:00,94.43,94.43,94.42,94.42,4400.0,73.8594,73.8594,73.8516,73.8516,4400.0
2014-06-06 14:50:00,94.42,94.43,94.42,94.42,9700.0,73.8516,73.8594,73.8516,73.8516,9700.0
2014-06-06 14:55:00,94.42,94.44,94.42,94.44,11800.0,73.8516,73.8672,73.8516,73.8672,11800.0
2014-06-06 15:00:00,94.44,94.44,94.37,94.39,25800.0,73.8672,73.8672,73.8124,73.8281,25800.0
2014-06-06 15:05:00,94.39,94.39,94.32,94.35,23300.0,73.8281,73.8281,73.7733,73.7968,23300.0
2014-06-06 15:10:00,94.36,94.37,94.33,94.35,22400.0,73.8046,73.8124,73.7812,73.7968,22400.0
2014-06-06 15:15:00,94.34,94.37,94.33,94.36,15200.0,73.789,73.8124,73.7812,73.8046,15200.0
2014-06-06 15:20:00,94.36,94.4,94.35,94.37,30600.0,73.8046,73.8359,73.7968,73.8124,30600.0
2014-06-06 15:25:00,94.37,94.45,94.37,94.45,20500.0,73.8124,73.875,73.8124,73.875,20500.0
2014-06-06 15:30:00,94.45,94.45,94.41,94.41,29100.0,73.875,73.875,73.8437,73.8437,29100.0
2014-06-06 15:35:00,94.42,94.46,94.41,94.42,28900.0,73.8516,73.8828,73.8437,73.8516,28900.0
2014-06-06 15:40:00,94.42,94.42,94.37,94.37,36600.0,73.8516,73.8516,73.8124,73.8124,36600.0
2014-06-06 15:45:00,94.37,94.39,94.32,94.35,77200.0,73.8124,73.8281,73.7733,73.7968,77200.0
2014-06-06 15:50:00,94.35,94.38,94.33,94.35,70400.0,73.7968,73.8203,73.7812,73.7968,70400.0
2014-06-06 15:55:00,94.34,94.37,94.29,94.37,99100.0,73.789,73.8124,73.7499,73.8124,99100.0
2014-06-09 09:30:00,94.71,94.96,94.56,94.86,53300.0,74.0784,74.2739,73.9611,74.1957,53300.0
2014-06-09 09:35:00,94.87,94.91,94.64,94.75,37600.0,74.2035,74.2348,74.0236,74.1097,37600.0
2014-06-09 09:40:00,94.76,94.99,94.75,94.99,33800.0,74.1175,74.2974,74.1097,74.2974,33800.0
2014-06-09 09:45:00,94.99,95.0,94.86,94.98,13500.0,74.2974,74.3052,74.1957,74.2896,13500.0
2014-06-09 09:50:00,94.98,95.05,94.91,94.99,43200.0,74.2896,74.3443,74.2348,74.2974,43200.0
2014-06-09 09:55:00,94.99,94.99,94.87,94.87,12700.0,74.2974,74.2974,74.2035,74.2035,12700.0
2014-06-09 10:00:00,94.89,94.94,94.85,94.87,19400.0,74.2192,74.2583,74.1879,74.2035,19400.0
2014-06-09 10:05:00,94.88,94.94,94.88,94.93,13600.0,74.2114,74.2583,74.2114,74.2505,13600.0
2014-06-09 10:10:00,94.93,94.98,94.87,94.98,23900.0,74.2505,74.2896,74.2035,74.2896,23900.0
2014-06-09 10:15:00,94.99,95.0,94.88,94.89,18100.0,74.2974,74.3052,74.2114,74.2192,18100.0
2014-06-09 10:20:00,94.92,95.01,94.92,94.97,34800.0,74.2426,74.313,74.2426,74.2817,34800.0
2014-06-09 10:25:00,94.98,95.04,94.95,95.03,33100.0,74.2896,74.3365,74.2661,74.3287,33100.0
2014-06-09 10:30:00,95.03,95.05,94.91,94.91,30600.0,74.3287,74.3443,74.2348,74.2348,30600.0
2014-06-09 10:35:00,94.93,95.0,94.93,94.95,23000.0,74.2505,74.3052,74.2505,74.2661,23000.0
2014-06-09 10:40:00,94.96,95.0,94.95,94.97,28600.0,74.2739,74.3052,74.2661,74.2817,28600.0
2014-06-09 10:45:00,94.97,95.04,94.97,95.02,23000.0,74.2817,74.3365,74.2817,74.3209,23000.0
2014-06-09 10:50:00,95.01,95.02,94.98,94.99,23400.0,74.313,74.3209,74.2896,74.2974,23400.0
2014-06-09 10:55:00,94.99,95.03,94.98,95.0,11700.0,74.2974,74.3287,74.2896,74.3052,11700.0
2014-06-09 11:00:00,95.0,95.0,94.92,94.92,20800.0,74.3052,74.3052,74.2426,74.2426,20800.0
2014-06-09 11:05:00,94.92,94.96,94.87,94.87,21900.0,74.2426,74.2739,74.2035,74.2035,21900.0
2014-06-09 11:10:00,94.87,94.94,94.85,94.91,23800.0,74.2035,74.2583,74.1879,74.2348,23800.0
2014-06-09 11:15:00,94.92,94.92,94.78,94.78,27700.0,74.2426,74.2426,74.1331,74.1331,27700.0
2014-06-09 11:20:00,94.78,94.79,94.71,94.72,22700.0,74.1331,74.141,74.0784,74.0862,22700.0
2014-06-09 11:25:00,94.71,94.75,94.7,94.75,15700.0,74.0784,74.1097,74.0706,74.1097,15700.0
2014-06-09 11:30:00,94.76,94.81,94.75,94.77,34600.0,74.1175,74.1566,74.1097,74.1253,34600.0
2014-06-09 11:35:00,94.77,94.78,94.69,94.69,15900.0,74.1253,74.1331,74.0627,74.0627,15900.0
2014-06-09 11:40:00,94.7,94.83,94.7,94.81,13100.0,74.0706,74.1722,74.0706,74.1566,13100.0
2014-06-09 11:45:00,94.81,94.81,94.73,94.73,8500.0,74.1566,74.1566,74.094,74.094,8500.0
2014-06-09 11:50:00,94.74,94.78,94.71,94.72,12100.0,74.1018,74.1331,74.0784,74.0862,12100.0
2014-06-09 11:55:00,94.72,94.74,94.7,94.74,7700.0,74.0862,74.1018,74.0706,74.1018,7700.0
2014-06-09 12:00:00,94.75,94.79,94.68,94.76,11400.0,74.1097,74.141,74.0549,74.1175,11400.0
2014-06-09 12:05:00,94.75,94.75,94.66,94.66,10700.0,74.1097,74.1097,74.0393,74.0393,10700.0
2014-06-09 12:10:00,94.66,94.7,94.66,94.7,9400.0,74.0393,74.0706,74.0393,74.0706,9400.0
2014-06-09 12:15:00,94.7,94.72,94.66,94.66,13300.0,74.0706,74.0862,74.0393,74.0393,13300.0
2014-06-09 12:20:00,94.66,94.66,94.59,94.6,10700.0,74.0393,74.0393,73.9845,73.9923,10700.0
2014-06-09 12:25:00,94.6,94.61,94.55,94.55,12900.0,73.9923,74.0002,73.9532,73.9532,12900.0
2014-06-09 12:30:00,94.56,94.61,94.55,94.61,15800.0,73.9611,74.0002,73.9532,74.0002,15800.0
2014-06-09 12:35:00,94.61,94.62,94.57,94.62,15300.0,74.0002,74.008,73.9689,74.008,15300.0
2014-06-09 12:40:00,94.62,94.66,94.58,94.58,8300.0,74.008,74.0393,73.9767,73.9767,8300.0
2014-06-09 12:45:00,94.57,94.58,94.55,94.58,7900.0,73.9689,73.9767,73.9532,73.9767,7900.0
2014-06-09 12:50:00,94.58,94.64,94.58,94.64,5500.0,73.9767,74.0236,73.9767,74.0236,5500.0
2014-06-09 12:55:00,94.65,94.65,94.6,94.61,6700.0,74.0315,74.0315,73.9923,74.0002,6700.0
2014-06-09 13:00:00,94.62,94.66,94.6,94.65,10800.0,74.008,74.0393,73.9923,74.0315,10800.0
2014-06-09 13:05:00,94.66,94.66,94.63,94.65,7100.0,74.0393,74.0393,74.0158,74.0315,7100.0
2014-06-09 13:10:00,94.64,94.64,94.6,94.6,8600.0,74.0236,74.0236,73.9923,73.9923,8600.0
2014-06-09 13:15:00,94.6,94.63,94.6,94.63,8900.0,73.9923,74.0158,73.9923,74.0158,8900.0
2014-06-09 13:20:00,94.63,94.63,94.6,94.61,9900.0,74.0158,74.0158,73.9923,74.0002,9900.0
2014-06-09 13:25:00,94.61,94.63,94.59,94.6,16100.0,74.0002,74.0158,73.9845,73.9923,16100.0
2014-06-09 13:30:00,94.6,94.61,94.55,94.55,14900.0,73.9923,74.0002,73.9532,73.9532,14900.0
2014-06-09 13:35:00,94.56,94.63,94.56,94.61,9600.0,73.9611,74.0158,73.9611,74.0002,9600.0
2014-06-09 13:40:00,94.61,94.67,94.61,94.66,10100.0,74.0002,74.0471,74.0002,74.0393,10100.0
2014-06-09 13:45:00,94.66,94.67,94.66,94.67,7900.0,74.0393,74.0471,74.0393,74.0471,7900.0
2014-06-09 13:50:00,94.67,94.67,94.64,94.65,15700.0,74.0471,74.0471,74.0236,74.0315,15700.0
2014-06-09 13:55:00,94.65,94.7,94.65,94.7,11000.0,74.0315,74.0706,74.0315,74.0706,11000.0
2014-06-09 14:00:00,94.7,94.7,94.64,94.67,14500.0,74.0706,74.0706,74.0236,74.0471,14500.0
2014-06-09 14:05:00,94.67,94.68,94.55,94.58,21700.0,74.0471,74.0549,73.9532,73.9767,21700.0
2014-06-09 14:10:00,94.58,94.59,94.55,94.57,22000.0,73.9767,73.9845,73.9532,73.9689,22000.0
2014-06-09 14:15:00,94.58,94.62,94.58,94.62,7600.0,73.9767,74.008,73.9767,74.008,7600.0
2014-06-09 14:20:00,94.62,94.68,94.62,94.66,10600.0,74.008,74.0549,74.008,74.0393,10600.0
2014-06-09 14:25:00,94.63,94.64,94.61,94.64,8900.0,74.0158,74.0236,74.0002,74.0236,8900.0
2014-06-09 14:30:00,94.65,94.67,94.58,94.59,15200.0,74.0315,74.0471,73.9767,73.9845,15200.0
2014-06-09 14:35:00,94.6,94.63,94.59,94.6,14000.0,73.9923,74.0158,73.9845,73.9923,14000.0
2014-06-09 14:40:00,94.6,94.72,94.6,94.7,14500.0,73.9923,74.0862,73.9923,74.0706,14500.0
2014-06-09 14:45:00,94.7,94.71,94.69,94.69,12100.0,74.0706,74.0784,74.0627,74.0627,12100.0
2014-06-09 14:50:00,94.69,94.72,94.68,94.72,13400.0,74.0627,74.0862,74.0549,74.0862,13400.0
2014-06-09 14:55:00,94.72,94.76,94.7,94.75,13800.0,74.0862,74.1175,74.0706,74.1097,13800.0
2014-06-09 15:00:00,94.76,94.77,94.74,94.77,13700.0,74.1175,74.1253,74.1018,74.1253,13700.0
2014-06-09 15:05:00,94.77,94.81,94.76,94.79,17900.0,74.1253,74.1566,74.1175,74.141,17900.0
2014-06-09 15:10:00,94.79,94.8,94.76,94.77,7800.0,74.141,74.1488,74.1175,74.1253,7800.0
2014-06-09 15:15:00,94.77,94.8,94.74,94.75,27100.0,74.1253,74.1488,74.1018,74.1097,27100.0
2014-06-09 15:20:00,94.76,94.76,94.71,94.72,15900.0,74.1175,74.1175,74.0784,74.0862,15900.0
2014-06-09 15:25:00,94.73,94.78,94.73,94.74,20300.0,74.094,74.1331,74.094,74.1018,20300.0
2014-06-09 15:30:00,94.75,94.75,94.73,94.74,12800.0,74.1097,74.1097,74.094,74.1018,12800.0
2014-06-09 15:35:00,94.74,94.75,94.71,94.72,26800.0,74.1018,74.1097,74.0784,74.0862,26800.0
2014-06-09 15:40:00,94.72,94.77,94.72,94.76,18600.0,74.0862,74.1253,74.0862,74.1175,18600.0
2014-06-09 15:45:00,94.77,94.77,94.7,94.74,41700.0,74.1253,74.1253,74.0706,74.1018,41700.0
2014-06-09 15:50:00,94.73,94.75,94.67,94.72,45000.0,74.094,74.1097,74.0471,74.0862,45000.0
2014-06-09 15:55:00,94.72,94.72,94.65,94.67,58800.0,74.0862,74.0862,74.0315,74.0471,58800.0
2014-06-10 09:30:00,94.69,94.86,94.66,94.74,46500.0,74.0627,74.1957,74.0393,74.1018,46500.0
2014-06-10 09:35:00,94.78,94.82,94.69,94.72,17800.0,74.1331,74.1644,74.0627,74.0862,17800.0
2014-06-10 09:40:00,94.73,94.75,94.65,94.67,24800.0,74.094,74.1097,74.0315,74.0471,24800.0
2014-06-10 09:45:00,94.67,94.92,94.67,94.87,25700.0,74.0471,74.2426,74.0471,74.2035,25700.0
2014-06-10 09:50:00,94.86,94.94,94.86,94.89,14700.0,74.1957,74.2583,74.1957,74.2192,14700.0
2014-06-10 09:55:00,94.9,94.96,94.81,94.96,15600.0,74.227,74.2739,74.1566,74.2739,15600.0
2014-06-10 10:00:00,94.93,94.96,94.8,94.81,19900.0,74.2505,74.2739,74.1488,74.1566,19900.0
2014-06-10 10:05:00,94.8,94.91,94.79,94.89,12400.0,74.1488,74.2348,74.141,74.2192,12400.0
2014-06-10 10:10:00,94.91,94.92,94.83,94.9,16300.0,74.2348,74.2426,74.1722,74.227,16300.0
2014-06-10 10:15:00,94.89,94.96,94.86,94.93,11700.0,74.2192,74.2739,74.1957,74.2505,11700.0
2014-06-10 10:20:00,94.91,94.93,94.84,94.92,13300.0,74.2348,74.2505,74.1801,74.2426,13300.0
2014-06-10 10:25:00,94.92,94.98,94.92,94.93,12700.0,74.2426,74.2896,74.2426,74.2505,12700.0
2014-06-10 10:30:00,94.93,95.0,94.9,94.98,12100.0,74.2505,74.3052,74.227,74.2896,12100.0
2014-06-10 10:35:00,94.97,95.02,94.96,94.98,13900.0,74.2817,74.3209,74.2739,74.2896,13900.0
2014-06-10 10:40:00,94.98,94.98,94.9,94.98,11000.0,74.2896,74.2896,74.227,74.2896,11000.0
2014-06-10 10:45:00,94.98,95.04,94.96,95.02,18200.0,74.2896,74.3365,74.2739,74.3209,18200.0
2014-06-10 10:50:00,95.03,95.08,94.99,95.04,66300.0,74.3287,74.3678,74.2974,74.3365,66300.0
2014-06-10 10:55:00,95.05,95.07,94.98,95.02,38600.0,74.3443,74.36,74.2896,74.3209,38600.0
2014-06-10 11:00:00,95.01,95.06,94.98,95.06,30300.0,74.313,74.3521,74.2896,74.3521,30300.0
2014-06-10 11:05:00,95.06,95.09,94.99,95.03,28800.0,74.3521,74.3756,74.2974,74.3287,28800.0
2014-06-10 11:10:00,95.03,95.05,94.97,94.98,19800.0,74.3287,74.3443,74.2817,74.2896,19800.0
2014-06-10 11:15:00,94.97,95.01,94.95,95.0,15900.0,74.2817,74.313,74.2661,74.3052,15900.0
2014-06-10 11:20:00,94.98,95.04,94.96,95.0,13600.0,74.2896,74.3365,74.2739,74.3052,13600.0
2014-06-10 11:25:00,95.0,95.0,94.91,94.96,14100.0,74.3052,74.3052,74.2348,74.2739,14100.0
2014-06-10 11:30:00,94.97,95.03,94.97,95.0,12900.0,74.2817,74.3287,74.2817,74.3052,12900.0
2014-06-10 11:35:00,95.0,95.04,94.91,95.0,17500.0,74.3052,74.3365,74.2348,74.3052,17500.0
2014-06-10 11:40:00,95.0,95.05,94.96,95.0,14500.0,74.3052,74.3443,74.2739,74.3052,14500.0
2014-06-10 11:45:00,94.98,94.98,94.92,94.98,8600.0,74.2896,74.2896,74.2426,74.2896,8600.0
2014-06-10 11:50:00,94.98,94.98,94.92,94.96,8100.0,74.2896,74.2896,74.2426,74.2739,8100.0
2014-06-10 11:55:00,94.97,94.99,94.91,94.92,15300.0,74.2817,74.2974,74.2348,74.2426,15300.0
2014-06-10 12:00:00,94.93,94.95,94.85,94.85,10000.0,74.2505,74.2661,74.1879,74.1879,10000.0
2014-06-10 12:05:00,94.85,94.89,94.85,94.86,15300.0,74.1879,74.2192,74.1879,74.1957,15300.0
2014-06-10 12:10:00,94.85,94.95,94.85,94.95,14800.0,74.1879,74.2661,74.1879,74.2661,14800.0
2014-06-10 12:15:00,94.94,94.98,94.92,94.95,9300.0,74.2583,74.2896,74.2426,74.2661,9300.0
2014-06-10 12:20:00,94.97,95.02,94.95,95.02,8100.0,74.2817,74.3209,74.2661,74.3209,8100.0
2014-06-10 12:25:00,95.02,95.08,95.0,95.02,17300.0,74.3209,74.3678,74.3052,74.3209,17300.0
2014-06-10 12:30:00,95.03,95.06,95.01,95.01,14100.0,74.3287,74.3521,74.313,74.313,14100.0
2014-06-10 12:35:00,95.02,95.03,94.98,95.02,35600.0,74.3209,74.3287,74.2896,74.3209,35600.0
2014-06-10 12:40:00,95.02,95.02,94.95,94.98,8200.0,74.3209,74.3209,74.2661,74.2896,8200.0
2014-06-10 12:45:00,94.98,95.01,94.93,94.98,12500.0,74.2896,74.313,74.2505,74.2896,12500.0
2014-06-10 12:50:00,95.0,95.05,95.0,95.05,11000.0,74.3052,74.3443,74.3052,74.3443,11000.0
2014-06-10 12:55:00,95.05,95.07,95.02,95.03,13900.0,74.3443,74.36,74.3209,74.3287,13900.0
2014-06-10 13:00:00,95.05,95.07,95.02,95.04,11600.0,74.3443,74.36,74.3209,74.3365,11600.0
2014-06-10 13:05:00,95.04,95.04,94.96,94.96,7600.0,74.3365,74.3365,74.2739,74.2739,7600.0
2014-06-10 13:10:00,94.95,94.98,94.89,94.98,11400.0,74.2661,74.2896,74.2192,74.2896,11400.0
2014-06-10 13:15:00,94.98,95.03,94.96,95.0,21100.0,74.2896,74.3287,74.2739,74.3052,21100.0
2014-06-10 13:20:00,94.98,94.99,94.96,94.98,6100.0,74.2896,74.2974,74.2739,74.2896,6100.0
2014-06-10 13:25:00,94.98,95.05,94.97,95.03,14800.0,74.2896,74.3443,74.2817,74.3287,14800.0
2014-06-10 13:30:00,95.04,95.06,94.99,95.0,13300.0,74.3365,74.3521,74.2974,74.3052,13300.0
2014-06-10 13:35:00,95.01,95.02,94.96,94.97,10700.0,74.313,74.3209,74.2739,74.2817,10700.0
2014-06-10 13:40:00,94.97,95.01,94.95,94.99,11800.0,74.2817,74.313,74.2661,74.2974,11800.0
2014-06-10 13:45:00,94.99,95.05,94.99,95.04,14900.0,74.2974,74.3443,74.2974,74.3365,14900.0
2014-06-10 13:50:00,95.04,95.1,95.01,95.05,12100.0,74.3365,74.3834,74.313,74.3443,12100.0
2014-06-10 13:55:00,95.05,95.14,95.05,95.13,18300.0,74.3443,74.4147,74.3443,74.4069,18300.0
2014-06-10 14:00:00,95.13,95.14,95.11,95.12,18500.0,74.4069,74.4147,74.3912,74.3991,18500.0
2014-06-10 14:05:00,95.13,95.16,95.07,95.12,13400.0,74.4069,74.4304,74.36,74.3991,13400.0
2014-06-10 14:10:00,95.12,95.13,95.08,95.08,16800.0,74.3991,74.4069,74.3678,74.3678,16800.0
2014-06-10 14:15:00,95.07,95.14,95.06,95.12,10500.0,74.36,74.4147,74.3521,74.3991,10500.0
2014-06-10 14:20:00,95.11,95.15,95.1,95.12,15800.0,74.3912,74.4225,74.3834,74.3991,15800.0
2014-06-10 14:25:00,95.12,95.15,95.08,95.14,14000.0,74.3991,74.4225,74.3678,74.4147,14000.0
2014-06-10 14:30:00,95.14,95.14,95.06,95.1,8100.0,74.4147,74.4147,74.3521,74.3834,8100.0
2014-06-10 14:35:00,95.1,95.1,95.01,95.01,9200.0,74.3834,74.3834,74.313,74.313,9200.0
2014-06-10 14:40:00,95.01,95.02,94.99,95.02,8500.0,74.313,74.3209,74.2974,74.3209,8500.0
2014-06-10 14:45:00,95.03,95.07,95.02,95.06,12900.0,74.3287,74.36,74.3209,74.3521,12900.0
2014-06-10 14:50:00,95.06,95.07,95.03,95.06,6400.0,74.3521,74.36,74.3287,74.3521,6400.0
2014-06-10 14:55:00,95.06,95.06,94.99,94.99,15700.0,74.3521,74.3521,74.2974,74.2974,15700.0
2014-06-10 15:00:00,94.99,95.02,94.98,94.98,15100.0,74.2974,74.3209,74.2896,74.2896,15100.0
2014-06-10 15:05:00,94.99,95.02,94.98,94.99,20100.0,74.2974,74.3209,74.2896,74.2974,20100.0
2014-06-10 15:10:00,94.99,94.99,94.95,94.95,10000.0,74.2974,74.2974,74.2661,74.2661,10000.0
2014-06-10 15:15:00,94.96,95.03,94.96,95.02,18100.0,74.2739,74.3287,74.2739,74.3209,18100.0
2014-06-10 15:20:00,95.03,95.08,95.03,95.05,14400.0,74.3287,74.3678,74.3287,74.3443,14400.0
2014-06-10 15:25:00,95.05,95.06,95.0,95.01,16400.0,74.3443,74.3521,74.3052,74.313,16400.0
2014-06-10 15:30:00,95.02,95.03,94.96,94.98,14700.0,74.3209,74.3287,74.2739,74.2896,14700.0
2014-06-10 15:35:00,94.98,95.04,94.97,95.0,32000.0,74.2896,74.3365,74.2817,74.3052,32000.0
2014-06-10 15:40:00,95.01,95.03,94.99,95.0,21400.0,74.313,74.3287,74.2974,74.3052,21400.0
2014-06-10 15:45:00,94.99,95.04,94.99,95.04,32900.0,74.2974,74.3365,74.2974,74.3365,32900.0
2014-06-10 15:50:00,95.05,95.06,95.01,95.03,44800.0,74.3443,74.3521,74.313,74.3287,44800.0
2014-06-10 15:55:00,95.03,95.1,95.01,95.09,59100.0,74.3287,74.3834,74.313,74.3756,59100.0
2014-06-11 09:30:00,94.81,95.04,94.81,94.92,45300.0,74.1566,74.3365,74.1566,74.2426,45300.0
2014-06-11 09:35:00,94.9,95.05,94.83,94.96,18300.0,74.227,74.3443,74.1722,74.2739,18300.0
2014-06-11 09:40:00,94.96,95.1,94.8,95.05,18700.0,74.2739,74.3834,74.1488,74.3443,18700.0
2014-06-11 09:45:00,95.04,95.04,94.85,94.93,29300.0,74.3365,74.3365,74.1879,74.2505,29300.0
2014-06-11 09:50:00,94.89,94.96,94.86,94.89,20500.0,74.2192,74.2739,74.1957,74.2192,20500.0
2014-06-11 09:55:00,94.89,94.93,94.86,94.86,14700.0,74.2192,74.2505,74.1957,74.1957,14700.0
2014-06-11 10:00:00,94.86,94.86,94.76,94.85,36200.0,74.1957,74.1957,74.1175,74.1879,36200.0
2014-06-11 10:05:00,94.85,94.91,94.81,94.88,20600.0,74.1879,74.2348,74.1566,74.2114,20600.0
2014-06-11 10:10:00,94.87,94.87,94.7,94.78,23500.0,74.2035,74.2035,74.0706,74.1331,23500.0
2014-06-11 10:15:00,94.8,94.81,94.69,94.69,11100.0,74.1488,74.1566,74.0627,74.0627,11100.0
2014-06-11 10:20:00,94.7,94.78,94.69,94.72,19000.0,74.0706,74.1331,74.0627,74.0862,19000.0
2014-06-11 10:25:00,94.72,94.79,94.7,94.74,23700.0,74.0862,74.141,74.0706,74.1018,23700.0
2014-06-11 10:30:00,94.74,94.78,94.7,94.73,26600.0,74.1018,74.1331,74.0706,74.094,26600.0
2014-06-11 10:35:00,94.72,94.77,94.71,94.73,20000.0,74.0862,74.1253,74.0784,74.094,20000.0
2014-06-11 10:40:00,94.74,94.82,94.69,94.71,15800.0,74.1018,74.1644,74.0627,74.0784,15800.0
2014-06-11 10:45:00,94.71,94.74,94.67,94.71,21800.0,74.0784,74.1018,74.0471,74.0784,21800.0
2014-06-11 10:50:00,94.7,94.71,94.6,94.67,17800.0,74.0706,74.0784,73.9923,74.0471,17800.0
2014-06-11 10:55:00,94.67,94.73,94.66,94.67,13500.0,74.0471,74.094,74.0393,74.0471,13500.0
2014-06-11 11:00:00,94.67,94.73,94.66,94.68,21600.0,74.0471,74.094,74.0393,74.0549,21600.0
2014-06-11 11:05:00,94.67,94.78,94.67,94.75,14700.0,74.0471,74.1331,74.0471,74.1097,14700.0
2014-06-11 11:10:00,94.75,94.81,94.73,94.73,13700.0,74.1097,74.1566,74.094,74.094,13700.0
2014-06-11 11:15:00,94.72,94.75,94.7,94.72,13800.0,74.0862,74.1097,74.0706,74.0862,13800.0
2014-06-11 11:20:00,94.72,94.74,94.7,94.73,11100.0,74.0862,74.1018,74.0706,74.094,11100.0
2014-06-11 11:25:00,94.73,94.77,94.72,94.76,7300.0,74.094,74.1253,74.0862,74.1175,7300.0
2014-06-11 11:30:00,94.75,94.79,94.74,94.74,10500.0,74.1097,74.141,74.1018,74.1018,10500.0
2014-06-11 11:35:00,94.73,94.76,94.71,94.75,8600.0,74.094,74.1175,74.0784,74.1097,8600.0
2014-06-11 11:40:00,94.72,94.73,94.71,94.72,7600.0,74.0862,74.094,74.0784,74.0862,7600.0
2014-06-11 11:45:00,94.72,94.76,94.69,94.69,10400.0,74.0862,74.1175,74.0627,74.0627,10400.0
2014-06-11 11:50:00,94.69,94.71,94.66,94.71,13700.0,74.0627,74.0784,74.0393,74.0784,13700.0
2014-06-11 11:55:00,94.71,94.81,94.68,94.81,10300.0,74.0784,74.1566,74.0549,74.1566,10300.0
2014-06-11 12:00:00,94.81,94.81,94.76,94.8,6200.0,74.1566,74.1566,74.1175,74.1488,6200.0
2014-06-11 12:05:00,94.81,94.81,94.76,94.77,6000.0,74.1566,74.1566,74.1175,74.1253,6000.0
2014-06-11 12:10:00,94.77,94.79,94.77,94.78,6100.0,74.1253,74.141,74.1253,74.1331,6100.0
2014-06-11 12:15:00,94.78,94.81,94.77,94.8,7600.0,74.1331,74.1566,74.1253,74.1488,7600.0
2014-06-11 12:20:00,94.79,94.8,94.76,94.77,10400.0,74.141,74.1488,74.1175,74.1253,10400.0
2014-06-11 12:25:00,94.77,94.83,94.77,94.81,9300.0,74.1253,74.1722,74.1253,74.1566,9300.0
2014-06-11 12:30:00,94.82,94.86,94.78,94.8,8000.0,74.1644,74.1957,74.1331,74.1488,8000.0
2014-06-11 12:35:00,94.8,94.85,94.79,94.84,18200.0,74.1488,74.1879,74.141,74.1801,18200.0
2014-06-11 12:40:00,94.83,94.86,94.83,94.84,8300.0,74.1722,74.1957,74.1722,74.1801,8300.0
2014-06-11 12:45:00,94.84,94.87,94.84,94.86,6200.0,74.1801,74.2035,74.1801,74.1957,6200.0
2014-06-11 12:50:00,94.86,94.92,94.86,94.91,8800.0,74.1957,74.2426,74.1957,74.2348,8800.0
2014-06-11 12:55:00,94.91,94.91,94.89,94.89,5000.0,74.2348,74.2348,74.2192,74.2192,5000.0
2014-06-11 13:00:00,94.88,94.91,94.81,94.81,9100.0,74.2114,74.2348,74.1566,74.1566,9100.0
2014-06-11 13:05:00,94.8,94.87,94.79,94.86,17900.0,74.1488,74.2035,74.141,74.1957,17900.0
2014-06-11 13:10:00,94.83,94.83,94.79,94.81,6100.0,74.1722,74.1722,74.141,74.1566,6100.0
2014-06-11 13:15:00,94.81,94.85,94.8,94.85,11100.0,74.1566,74.1879,74.1488,74.1879,11100.0
2014-06-11 13:20:00,94.85,94.88,94.83,94.87,8000.0,74.1879,74.2114,74.1722,74.2035,8000.0
2014-06-11 13:25:00,94.87,94.92,94.86,94.92,8800.0,74.2035,74.2426,74.1957,74.2426,8800.0
2014-06-11 13:30:00,94.92,94.93,94.88,94.92,10400.0,74.2426,74.2505,74.2114,74.2426,10400.0
2014-06-11 13:35:00,94.92,94.92,94.86,94.88,9000.0,74.2426,74.2426,74.1957,74.2114,9000.0
2014-06-11 13:40:00,94.88,94.93,94.86,94.92,7600.0,74.2114,74.2505,74.1957,74.2426,7600.0
2014-06-11 13:45:00,94.93,94.94,94.9,94.91,11000.0,74.2505,74.2583,74.227,74.2348,11000.0
2014-06-11 13:50:00,94.9,94.94,94.88,94.94,10500.0,74.227,74.2583,74.2114,74.2583,10500.0
2014-06-11 13:55:00,94.94,94.94,94.88,94.92,8900.0,74.2583,74.2583,74.2114,74.2426,8900.0
2014-06-11 14:00:00,94.93,94.94,94.91,94.91,9500.0,74.2505,74.2583,74.2348,74.2348,9500.0
2014-06-11 14:05:00,94.9,94.93,94.88,94.9,8400.0,74.227,74.2505,74.2114,74.227,8400.0
2014-06-11 14:10:00,94.88,94.94,94.85,94.85,13200.0,74.2114,74.2583,74.1879,74.1879,13200.0
2014-06-11 14:15:00,94.85,94.92,94.85,94.91,13200.0,74.1879,74.2426,74.1879,74.2348,13200.0
2014-06-11 14:20:00,94.91,94.92,94.86,94.86,11000.0,74.2348,74.2426,74.1957,74.1957,11000.0
2014-06-11 14:25:00,94.85,94.93,94.85,94.88,12100.0,74.1879,74.2505,74.1879,74.2114,12100.0
2014-06-11 14:30:00,94.87,94.9,94.85,94.86,12400.0,74.2035,74.227,74.1879,74.1957,12400.0
2014-06-11 14:35:00,94.86,94.93,94.84,94.93,12700.0,74.1957,74.2505,74.1801,74.2505,12700.0
2014-06-11 14:40:00,94.92,94.93,94.85,94.9,11300.0,74.2426,74.2505,74.1879,74.227,11300.0
2014-06-11 14:45:00,94.89,94.95,94.88,94.89,15300.0,74.2192,74.2661,74.2114,74.2192,15300.0
2014-06-11 14:50:00,94.89,94.91,94.82,94.87,12000.0,74.2192,74.2348,74.1644,74.2035,12000.0
2014-06-11 14:55:00,94.87,94.89,94.82,94.87,15800.0,74.2035,74.2192,74.1644,74.2035,15800.0
2014-06-11 15:00:00,94.87,94.9,94.81,94.82,16200.0,74.2035,74.227,74.1566,74.1644,16200.0
2014-06-11 15:05:00,94.82,94.92,94.81,94.89,14600.0,74.1644,74.2426,74.1566,74.2192,14600.0
2014-06-11 15:10:00,94.89,94.92,94.87,94.87,10800.0,74.2192,74.2426,74.2035,74.2035,10800.0
2014-06-11 15:15:00,94.88,94.91,94.84,94.86,17800.0,74.2114,74.2348,74.1801,74.1957,17800.0
2014-06-11 15:20:00,94.87,94.92,94.85,94.85,16800.0,74.2035,74.2426,74.1879,74.1879,16800.0
2014-06-11 15:25:00,94.84,94.94,94.83,94.93,17800.0,74.1801,74.2583,74.1722,74.2505,17800.0
2014-06-11 15:30:00,94.93,94.97,94.91,94.94,25200.0,74.2505,74.2817,74.2348,74.2583,25200.0
2014-06-11 15:35:00,94.93,95.0,94.93,94.99,24300.0,74.2505,74.3052,74.2505,74.2974,24300.0
2014-06-11 15:40:00,95.0,95.04,94.96,94.99,31700.0,74.3052,74.3365,74.2739,74.2974,31700.0
2014-06-11 15:45:00,94.99,95.0,94.91,94.96,53800.0,74.2974,74.3052,74.2348,74.2739,53800.0
2014-06-11 15:50:00,94.95,94.95,94.89,94.89,78000.0,74.2661,74.2661,74.2192,74.2192,78000.0
2014-06-11 15:55:00,94.9,94.91,94.85,94.91,69400.0,74.227,74.2348,74.1879,74.2348,69400.0
2014-06-12 09:30:00,94.97,95.19,94.97,95.07,27600.0,74.2817,74.4538,74.2817,74.36,27600.0
2014-06-12 09:35:00,95.12,95.12,95.0,95.05,12100.0,74.3991,74.3991,74.3052,74.3443,12100.0
2014-06-12 09:40:00,95.04,95.04,94.94,95.02,20100.0,74.3365,74.3365,74.2583,74.3209,20100.0
2014-06-12 09:45:00,94.96,94.96,94.69,94.7,11300.0,74.2739,74.2739,74.0627,74.0706,11300.0
2014-06-12 09:50:00,94.68,94.74,94.63,94.64,10600.0,74.0549,74.1018,74.0158,74.0236,10600.0
2014-06-12 09:55:00,94.63,94.74,94.57,94.6,17100.0,74.0158,74.1018,73.9689,73.9923,17100.0
2014-06-12 10:00:00,94.57,94.75,94.57,94.74,24500.0,73.9689,74.1097,73.9689,74.1018,24500.0
2014-06-12 10:05:00,94.74,94.78,94.66,94.7,16600.0,74.1018,74.1331,74.0393,74.0706,16600.0
2014-06-12 10:10:00,94.71,94.76,94.69,94.72,32100.0,74.0784,74.1175,74.0627,74.0862,32100.0
2014-06-12 10:15:00,94.72,94.72,94.66,94.71,27300.0,74.0862,74.0862,74.0393,74.0784,27300.0
2014-06-12 10:20:00,94.72,94.74,94.71,94.71,7700.0,74.0862,74.1018,74.0784,74.0784,7700.0
2014-06-12 10:25:00,94.7,94.76,94.66,94.67,10000.0,74.0706,74.1175,74.0393,74.0471,10000.0
2014-06-12 10:30:00,94.66,94.77,94.66,94.72,19500.0,74.0393,74.1253,74.0393,74.0862,19500.0
2014-06-12 10:35:00,94.74,94.75,94.67,94.7,13100.0,74.1018,74.1097,74.0471,74.0706,13100.0
2014-06-12 10:40:00,94.69,94.71,94.66,94.69,17000.0,74.0627,74.0784,74.0393,74.0627,17000.0
2014-06-12 10:45:00,94.7,94.7,94.65,94.7,22200.0,74.0706,74.0706,74.0315,74.0706,22200.0
2014-06-12 10:50:00,94.7,94.7,94.67,94.67,15500.0,74.0706,74.0706,74.0471,74.0471,15500.0
2014-06-12 10:55:00,94.67,94.67,94.58,94.63,11900.0,74.0471,74.0471,73.9767,74.0158,11900.0
2014-06-12 11:00:00,94.64,94.75,94.64,94.72,25000.0,74.0236,74.1097,74.0236,74.0862,25000.0
2014-06-12 11:05:00,94.72,94.78,94.7,94.78,9200.0,74.0862,74.1331,74.0706,74.1331,9200.0
2014-06-12 11:10:00,94.79,94.88,94.79,94.8,14500.0,74.141,74.2114,74.141,74.1488,14500.0
2014-06-12 11:15:00,94.8,94.89,94.8,94.82,17900.0,74.1488,74.2192,74.1488,74.1644,17900.0
2014-06-12 11:20:00,94.82,94.89,94.79,94.87,14100.0,74.1644,74.2192,74.141,74.2035,14100.0
2014-06-12 11:25:00,94.87,94.93,94.83,94.9,16900.0,74.2035,74.2505,74.1722,74.227,16900.0
2014-06-12 11:30:00,94.9,94.93,94.85,94.91,13000.0,74.227,74.2505,74.1879,74.2348,13000.0
2014-06-12 11:35:00,94.9,94.93,94.88,94.92,9400.0,74.227,74.2505,74.2114,74.2426,9400.0
2014-06-12 11:40:00,94.9,94.93,94.86,94.9,21200.0,74.227,74.2505,74.1957,74.227,21200.0
2014-06-12 11:45:00,94.9,94.91,94.81,94.86,10000.0,74.227,74.2348,74.1566,74.1957,10000.0
2014-06-12 11:50:00,94.86,94.92,94.82,94.88,17800.0,74.1957,74.2426,74.1644,74.2114,17800.0
2014-06-12 11:55:00,94.88,94.91,94.85,94.9,21000.0,74.2114,74.2348,74.1879,74.227,21000.0
2014-06-12 12:00:00,94.89,94.91,94.85,94.9,25200.0,74.2192,74.2348,74.1879,74.227,25200.0
2014-06-12 12:05:00,94.9,94.91,94.88,94.9,19300.0,74.227,74.2348,74.2114,74.227,19300.0
2014-06-12 12:10:00,94.9,94.92,94.86,94.87,26700.0,74.227,74.2426,74.1957,74.2035,26700.0
2014-06-12 12:15:00,94.87,94.88,94.81,94.81,7100.0,74.2035,74.2114,74.1566,74.1566,7100.0
2014-06-12 12:20:00,94.8,94.88,94.8,94.87,5700.0,74.1488,74.2114,74.1488,74.2035,5700.0
2014-06-12 12:25:00,94.87,94.9,94.84,94.89,11700.0,74.2035,74.227,74.1801,74.2192,11700.0
2014-06-12 12:30:00,94.88,94.88,94.84,94.84,6900.0,74.2114,74.2114,74.1801,74.1801,6900.0
2014-06-12 12:35:00,94.84,94.9,94.84,94.89,11300.0,74.1801,74.227,74.1801,74.2192,11300.0
2014-06-12 12:40:00,94.88,94.9,94.86,94.86,4500.0,74.2114,74.227,74.1957,74.1957,4500.0
2014-06-12 12:45:00,94.86,94.87,94.82,94.87,6300.0,74.1957,74.2035,74.1644,74.2035,6300.0
2014-06-12 12:50:00,94.85,94.87,94.79,94.8,17700.0,74.1879,74.2035,74.141,74.1488,17700.0
2014-06-12 12:55:00,94.8,94.85,94.77,94.81,19100.0,74.1488,74.1879,74.1253,74.1566,19100.0
2014-06-12 13:00:00,94.81,94.83,94.78,94.81,7200.0,74.1566,74.1722,74.1331,74.1566,7200.0
2014-06-12 13:05:00,94.81,94.86,94.8,94.85,4700.0,74.1566,74.1957,74.1488,74.1879,4700.0
2014-06-12 13:10:00,94.86,94.86,94.81,94.85,8400.0,74.1957,74.1957,74.1566,74.1879,8400.0
2014-06-12 13:15:00,94.85,94.88,94.81,94.83,11300.0,74.1879,74.2114,74.1566,74.1722,11300.0
2014-06-12 13:20:00,94.83,94.86,94.81,94.85,10800.0,74.1722,74.1957,74.1566,74.1879,10800.0
2014-06-12 13:25:00,94.85,94.89,94.84,94.87,11800.0,74.1879,74.2192,74.1801,74.2035,11800.0
2014-06-12 13:30:00,94.87,94.87,94.82,94.85,11900.0,74.2035,74.2035,74.1644,74.1879,11900.0
2014-06-12 13:35:00,94.85,94.85,94.82,94.83,9100.0,74.1879,74.1879,74.1644,74.1722,9100.0
2014-06-12 13:40:00,94.83,94.88,94.83,94.87,14200.0,74.1722,74.2114,74.1722,74.2035,14200.0
2014-06-12 13:45:00,94.87,94.88,94.82,94.86,17300.0,74.2035,74.2114,74.1644,74.1957,17300.0
2014-06-12 13:50:00,94.87,94.89,94.85,94.85,16000.0,74.2035,74.2192,74.1879,74.1879,16000.0
2014-06-12 13:55:00,94.85,94.9,94.84,94.9,40400.0,74.1879,74.227,74.1801,74.227,40400.0
2014-06-12 14:00:00,94.88,94.99,94.86,94.98,29100.0,74.2114,74.2974,74.1957,74.2896,29100.0
2014-06-12 14:05:00,94.98,95.03,94.97,94.98,16500.0,74.2896,74.3287,74.2817,74.2896,16500.0
2014-06-12 14:10:00,94.98,95.04,94.97,95.02,10400.0,74.2896,74.3365,74.2817,74.3209,10400.0
2014-06-12 14:15:00,95.03,95.16,95.03,95.11,36500.0,74.3287,74.4304,74.3287,74.3912,36500.0
2014-06-12 14:20:00,95.11,95.11,94.98,95.0,19300.0,74.3912,74.3912,74.2896,74.3052,19300.0
2014-06-12 14:25:00,95.0,95.02,94.97,94.97,9900.0,74.3052,74.3209,74.2817,74.2817,9900.0
2014-06-12 14:30:00,94.98,95.01,94.91,95.01,14900.0,74.2896,74.313,74.2348,74.313,14900.0
2014-06-12 14:35:00,95.01,95.04,94.96,95.02,17600.0,74.313,74.3365,74.2739,74.3209,17600.0
2014-06-12 14:40:00,95.0,95.07,95.0,95.01,13800.0,74.3052,74.36,74.3052,74.313,13800.0
2014-06-12 14:45:00,95.01,95.01,94.98,94.98,7800.0,74.313,74.313,74.2896,74.2896,7800.0
2014-06-12 14:50:00,94.96,94.99,94.92,94.98,13700.0,74.2739,74.2974,74.2426,74.2896,13700.0
2014-06-12 14:55:00,94.99,95.01,94.91,94.91,8500.0,74.2974,74.313,74.2348,74.2348,8500.0
2014-06-12 15:00:00,94.91,94.97,94.86,94.93,21900.0,74.2348,74.2817,74.1957,74.2505,21900.0
2014-06-12 15:05:00,94.92,94.97,94.86,94.93,17100.0,74.2426,74.2817,74.1957,74.2505,17100.0
2014-06-12 15:10:00,94.93,95.01,94.88,94.97,26400.0,74.2505,74.313,74.2114,74.2817,26400.0
2014-06-12 15:15:00,94.94,95.05,94.94,95.05,17300.0,74.2583,74.3443,74.2583,74.3443,17300.0
2014-06-12 15:20:00,95.05,95.06,94.98,94.98,16900.0,74.3443,74.3521,74.2896,74.2896,16900.0
2014-06-12 15:25:00,94.99,94.99,94.9,94.93,20200.0,74.2974,74.2974,74.227,74.2505,20200.0
2014-06-12 15:30:00,94.93,94.96,94.86,94.92,21100.0,74.2505,74.2739,74.1957,74.2426,21100.0
2014-06-12 15:35:00,94.93,94.96,94.87,94.87,28100.0,74.2505,74.2739,74.2035,74.2035,28100.0
2014-06-12 15:40:00,94.87,94.97,94.85,94.97,35900.0,74.2035,74.2817,74.1879,74.2817,35900.0
2014-06-12 15:45:00,94.96,95.03,94.94,94.99,59200.0,74.2739,74.3287,74.2583,74.2974,59200.0
2014-06-12 15:50:00,94.99,95.06,94.97,95.0,49000.0,74.2974,74.3521,74.2817,74.3052,49000.0
2014-06-12 15:55:00,95.0,95.06,94.95,94.99,98700.0,74.3052,74.3521,74.2661,74.2974,98700.0
2014-06-13 09:30:00,94.95,95.31,94.89,94.98,36400.0,74.2661,74.5477,74.2192,74.2896,36400.0
2014-06-13 09:35:00,95.01,95.13,94.91,94.91,15300.0,74.313,74.4069,74.2348,74.2348,15300.0
2014-06-13 09:40:00,94.96,95.13,94.92,95.05,29300.0,74.2739,74.4069,74.2426,74.3443,29300.0
2014-06-13 09:45:00,95.06,95.06,94.82,94.92,33800.0,74.3521,74.3521,74.1644,74.2426,33800.0
2014-06-13 09:50:00,94.92,94.95,94.83,94.95,24800.0,74.2426,74.2661,74.1722,74.2661,24800.0
2014-06-13 09:55:00,94.95,95.02,94.9,95.02,24900.0,74.2661,74.3209,74.227,74.3209,24900.0
2014-06-13 10:00:00,95.02,95.1,94.98,95.09,14800.0,74.3209,74.3834,74.2896,74.3756,14800.0
2014-06-13 10:05:00,95.09,95.09,94.92,94.96,21900.0,74.3756,74.3756,74.2426,74.2739,21900.0
2014-06-13 10:10:00,94.94,95.09,94.92,95.06,16700.0,74.2583,74.3756,74.2426,74.3521,16700.0
2014-06-13 10:15:00,95.05,95.24,95.05,95.18,17500.0,74.3443,74.4929,74.3443,74.446,17500.0
2014-06-13 10:20:00,95.22,95.33,95.22,95.31,19500.0,74.4773,74.5633,74.4773,74.5477,19500.0
2014-06-13 10:25:00,95.31,95.38,95.28,95.29,17900.0,74.5477,74.6024,74.5242,74.532,17900.0
2014-06-13 10:30:00,95.3,95.33,95.24,95.33,10600.0,74.5399,74.5633,74.4929,74.5633,10600.0
2014-06-13 10:35:00,95.33,95.4,95.29,95.4,20200.0,74.5633,74.6181,74.532,74.6181,20200.0
2014-06-13 10:40:00,95.4,95.41,95.31,95.36,17100.0,74.6181,74.6259,74.5477,74.5868,17100.0
2014-06-13 10:45:00,95.37,95.39,95.28,95.28,33600.0,74.5946,74.6103,74.5242,74.5242,33600.0
2014-06-13 10:50:00,95.28,95.39,95.28,95.37,27100.0,74.5242,74.6103,74.5242,74.5946,27100.0
2014-06-13 10:55:00,95.35,95.41,95.35,95.36,21700.0,74.579,74.6259,74.579,74.5868,21700.0
2014-06-13 11:00:00,95.36,95.36,95.31,95.32,14400.0,74.5868,74.5868,74.5477,74.5555,14400.0
2014-06-13 11:05:00,95.34,95.39,95.34,95.36,10300.0,74.5711,74.6103,74.5711,74.5868,10300.0
2014-06-13 11:10:00,95.37,95.44,95.37,95.37,13500.0,74.5946,74.6494,74.5946,74.5946,13500.0
2014-06-13 11:15:00,95.34,95.43,95.34,95.43,16500.0,74.5711,74.6415,74.5711,74.6415,16500.0
2014-06-13 11:20:00,95.41,95.41,95.34,95.4,21100.0,74.6259,74.6259,74.5711,74.6181,21100.0
2014-06-13 11:25:00,95.39,95.42,95.29,95.3,14000.0,74.6103,74.6337,74.532,74.5399,14000.0
2014-06-13 11:30:00,95.29,95.32,95.29,95.29,6900.0,74.532,74.5555,74.532,74.532,6900.0
2014-06-13 11:35:00,95.29,95.34,95.25,95.25,6900.0,74.532,74.5711,74.5007,74.5007,6900.0
2014-06-13 11:40:00,95.24,95.26,95.2,95.26,5500.0,74.4929,74.5086,74.4616,74.5086,5500.0
2014-06-13 11:45:00,95.27,95.29,95.24,95.29,8900.0,74.5164,74.532,74.4929,74.532,8900.0
2014-06-13 11:50:00,95.3,95.31,95.28,95.31,3900.0,74.5399,74.5477,74.5242,74.5477,3900.0
2014-06-13 11:55:00,95.31,95.31,95.24,95.24,5200.0,74.5477,74.5477,74.4929,74.4929,5200.0
2014-06-13 12:00:00,95.24,95.27,95.21,95.21,4700.0,74.4929,74.5164,74.4695,74.4695,4700.0
2014-06-13 12:05:00,95.22,95.27,95.19,95.25,15900.0,74.4773,74.5164,74.4538,74.5007,15900.0
2014-06-13 12:10:00,95.26,95.28,95.25,95.26,3400.0,74.5086,74.5242,74.5007,74.5086,3400.0
2014-06-13 12:15:00,95.26,95.3,95.26,95.3,1500.0,74.5086,74.5399,74.5086,74.5399,1500.0
2014-06-13 12:20:00,95.3,95.34,95.3,95.3,18900.0,74.5399,74.5711,74.5399,74.5399,18900.0
2014-06-13 12:25:00,95.31,95.36,95.31,95.31,7200.0,74.5477,74.5868,74.5477,74.5477,7200.0
2014-06-13 12:30:00,95.31,95.31,95.2,95.2,4800.0,74.5477,74.5477,74.4616,74.4616,4800.0
2014-06-13 12:35:00,95.2,95.23,95.16,95.2,8000.0,74.4616,74.4851,74.4304,74.4616,8000.0
2014-06-13 12:40:00,95.19,95.21,95.14,95.14,4900.0,74.4538,74.4695,74.4147,74.4147,4900.0
2014-06-13 12:45:00,95.14,95.18,95.13,95.15,5500.0,74.4147,74.446,74.4069,74.4225,5500.0
2014-06-13 12:50:00,95.15,95.15,95.15,95.15,1200.0,74.4225,74.4225,74.4225,74.4225,1200.0
2014-06-13 12:55:00,95.16,95.17,95.15,95.17,1600.0,74.4304,74.4382,74.4225,74.4382,1600.0
2014-06-13 13:00:00,95.19,95.25,95.19,95.22,7000.0,74.4538,74.5007,74.4538,74.4773,7000.0
2014-06-13 13:05:00,95.22,95.23,95.16,95.23,4700.0,74.4773,74.4851,74.4304,74.4851,4700.0
2014-06-13 13:10:00,95.24,95.24,95.17,95.19,20000.0,74.4929,74.4929,74.4382,74.4538,20000.0
2014-06-13 13:15:00,95.18,95.18,95.13,95.15,5300.0,74.446,74.446,74.4069,74.4225,5300.0
2014-06-13 13:20:00,95.16,95.22,95.16,95.21,5400.0,74.4304,74.4773,74.4304,74.4695,5400.0
2014-06-13 13:25:00,95.21,95.23,95.2,95.23,3500.0,74.4695,74.4851,74.4616,74.4851,3500.0
2014-06-13 13:30:00,95.22,95.22,95.17,95.18,8400.0,74.4773,74.4773,74.4382,74.446,8400.0
2014-06-13 13:35:00,95.18,95.24,95.18,95.24,3500.0,74.446,74.4929,74.446,74.4929,3500.0
2014-06-13 13:40:00,95.23,95.3,95.21,95.3,10100.0,74.4851,74.5399,74.4695,74.5399,10100.0
2014-06-13 13:45:00,95.31,95.32,95.27,95.31,11000.0,74.5477,74.5555,74.5164,74.5477,11000.0
2014-06-13 13:50:00,95.32,95.39,95.32,95.36,12500.0,74.5555,74.6103,74.5555,74.5868,12500.0
2014-06-13 13:55:00,95.37,95.37,95.3,95.31,8200.0,74.5946,74.5946,74.5399,74.5477,8200.0
2014-06-13 14:00:00,95.31,95.32,95.29,95.32,5400.0,74.5477,74.5555,74.532,74.5555,5400.0
2014-06-13 14:05:00,95.32,95.32,95.24,95.26,8600.0,74.5555,74.5555,74.4929,74.5086,8600.0
2014-06-13 14:10:00,95.27,95.31,95.26,95.29,4700.0,74.5164,74.5477,74.5086,74.532,4700.0
2014-06-13 14:15:00,95.29,95.37,95.27,95.36,11700.0,74.532,74.5946,74.5164,74.5868,11700.0
2014-06-13 14:20:00,95.36,95.36,95.34,95.36,5600.0,74.5868,74.5868,74.5711,74.5868,5600.0
2014-06-13 14:25:00,95.36,95.36,95.3,95.36,7500.0,74.5868,74.5868,74.5399,74.5868,7500.0
2014-06-13 14:30:00,95.36,95.37,95.34,95.35,10600.0,74.5868,74.5946,74.5711,74.579,10600.0
2014-06-13 14:35:00,95.36,95.38,95.34,95.38,10800.0,74.5868,74.6024,74.5711,74.6024,10800.0
2014-06-13 14:40:00,95.38,95.4,95.34,95.37,6700.0,74.6024,74.6181,74.5711,74.5946,6700.0
2014-06-13 14:45:00,95.37,95.37,95.35,95.35,3800.0,74.5946,74.5946,74.579,74.579,3800.0
2014-06-13 14:50:00,95.35,95.37,95.34,95.36,8500.0,74.579,74.5946,74.5711,74.5868,8500.0
2014-06-13 14:55:00,95.36,95.37,95.35,95.37,4800.0,74.5868,74.5946,74.579,74.5946,4800.0
2014-06-13 15:00:00,95.38,95.4,95.37,95.37,8700.0,74.6024,74.6181,74.5946,74.5946,8700.0
2014-06-13 15:05:00,95.37,95.48,95.36,95.46,12900.0,74.5946,74.6806,74.5868,74.665,12900.0
2014-06-13 15:10:00,95.46,95.46,95.42,95.44,11500.0,74.665,74.665,74.6337,74.6494,11500.0
2014-06-13 15:15:00,95.44,95.45,95.36,95.39,10300.0,74.6494,74.6572,74.5868,74.6103,10300.0
2014-06-13 15:20:00,95.38,95.38,95.35,95.36,8100.0,74.6024,74.6024,74.579,74.5868,8100.0
2014-06-13 15:25:00,95.36,95.38,95.34,95.37,19900.0,74.5868,74.6024,74.5711,74.5946,19900.0
2014-06-13 15:30:00,95.36,95.36,95.27,95.32,29400.0,74.5868,74.5868,74.5164,74.5555,29400.0
2014-06-13 15:35:00,95.32,95.39,95.3,95.35,20500.0,74.5555,74.6103,74.5399,74.579,20500.0
2014-06-13 15:40:00,95.36,95.37,95.34,95.35,34000.0,74.5868,74.5946,74.5711,74.579,34000.0
2014-06-13 15:45:00,95.34,95.36,95.27,95.34,43200.0,74.5711,74.5868,74.5164,74.5711,43200.0
2014-06-13 15:50:00,95.34,95.39,95.33,95.37,53700.0,74.5711,74.6103,74.5633,74.5946,53700.0
2014-06-13 15:55:00,95.37,95.46,95.34,95.4,79000.0,74.5946,74.665,74.5711,74.6181,79000.0
2014-06-16 09:30:00,95.21,95.38,95.2,95.24,35000.0,74.4695,74.6024,74.4616,74.4929,35000.0
2014-06-16 09:35:00,95.25,95.5,95.25,95.4,17700.0,74.5007,74.6963,74.5007,74.6181,17700.0
2014-06-16 09:40:00,95.37,95.61,95.35,95.56,28300.0,74.5946,74.7823,74.579,74.7432,28300.0
2014-06-16 09:45:00,95.57,95.64,95.55,95.58,18500.0,74.751,74.8058,74.7354,74.7589,18500.0
2014-06-16 09:50:00,95.59,95.6,95.47,95.47,14000.0,74.7667,74.7745,74.6728,74.6728,14000.0
2014-06-16 09:55:00,95.47,95.51,95.46,95.49,18500.0,74.6728,74.7041,74.665,74.6885,18500.0
2014-06-16 10:00:00,95.5,95.62,95.43,95.6,19300.0,74.6963,74.7901,74.6415,74.7745,19300.0
2014-06-16 10:05:00,95.6,95.69,95.59,95.67,17400.0,74.7745,74.8449,74.7667,74.8293,17400.0
2014-06-16 10:10:00,95.67,95.74,95.63,95.66,15500.0,74.8293,74.884,74.798,74.8214,15500.0
2014-06-16 10:15:00,95.67,95.72,95.66,95.7,14500.0,74.8293,74.8684,74.8214,74.8527,14500.0
2014-06-16 10:20:00,95.7,95.75,95.64,95.7,24800.0,74.8527,74.8918,74.8058,74.8527,24800.0
2014-06-16 10:25:00,95.69,95.73,95.64,95.7,12200.0,74.8449,74.8762,74.8058,74.8527,12200.0
2014-06-16 10:30:00,95.69,95.71,95.63,95.67,11200.0,74.8449,74.8605,74.798,74.8293,11200.0
2014-06-16 10:35:00,95.68,95.68,95.59,95.59,19400.0,74.8371,74.8371,74.7667,74.7667,19400.0
2014-06-16 10:40:00,95.6,95.66,95.6,95.63,12100.0,74.7745,74.8214,74.7745,74.798,12100.0
2014-06-16 10:45:00,95.63,95.69,95.61,95.66,9000.0,74.798,74.8449,74.7823,74.8214,9000.0
2014-06-16 10:50:00,95.66,95.66,95.6,95.63,8500.0,74.8214,74.8214,74.7745,74.798,8500.0
2014-06-16 10:55:00,95.63,95.68,95.59,95.59,11000.0,74.798,74.8371,74.7667,74.7667,11000.0
2014-06-16 11:00:00,95.59,95.65,95.57,95.59,8600.0,74.7667,74.8136,74.751,74.7667,8600.0
2014-06-16 11:05:00,95.58,95.58,95.46,95.49,11700.0,74.7589,74.7589,74.665,74.6885,11700.0
2014-06-16 11:10:00,95.49,95.49,95.45,95.47,8600.0,74.6885,74.6885,74.6572,74.6728,8600.0
2014-06-16 11:15:00,95.45,95.45,95.38,95.4,7000.0,74.6572,74.6572,74.6024,74.6181,7000.0
2014-06-16 11:20:00,95.4,95.42,95.32,95.42,13000.0,74.6181,74.6337,74.5555,74.6337,13000.0
2014-06-16 11:25:00,95.42,95.43,95.34,95.35,6700.0,74.6337,74.6415,74.5711,74.579,6700.0
2014-06-16 11:30:00,95.33,95.33,95.21,95.21,13900.0,74.5633,74.5633,74.4695,74.4695,13900.0
2014-06-16 11:35:00,95.23,95.28,95.22,95.28,9300.0,74.4851,74.5242,74.4773,74.5242,9300.0
2014-06-16 11:40:00,95.28,95.36,95.25,95.33,9200.0,74.5242,74.5868,74.5007,74.5633,9200.0
2014-06-16 11:45:00,95.32,95.33,95.29,95.31,7000.0,74.5555,74.5633,74.532,74.5477,7000.0
2014-06-16 11:50:00,95.3,95.35,95.28,95.29,9200.0,74.5399,74.579,74.5242,74.532,9200.0
2014-06-16 11:55:00,95.29,95.36,95.27,95.32,7100.0,74.532,74.5868,74.5164,74.5555,7100.0
2014-06-16 12:00:00,95.3,95.34,95.3,95.34,5800.0,74.5399,74.5711,74.5399,74.5711,5800.0
2014-06-16 12:05:00,95.35,95.39,95.33,95.33,10800.0,74.579,74.6103,74.5633,74.5633,10800.0
2014-06-16 12:10:00,95.34,95.37,95.34,95.37,7800.0,74.5711,74.5946,74.5711,74.5946,7800.0
2014-06-16 12:15:00,95.37,95.43,95.35,95.43,9400.0,74.5946,74.6415,74.579,74.6415,9400.0
2014-06-16 12:20:00,95.41,95.48,95.4,95.45,8600.0,74.6259,74.6806,74.6181,74.6572,8600.0
2014-06-16 12:25:00,95.44,95.45,95.42,95.45,3900.0,74.6494,74.6572,74.6337,74.6572,3900.0
2014-06-16 12:30:00,95.46,95.46,95.39,95.39,10300.0,74.665,74.665,74.6103,74.6103,10300.0
2014-06-16 12:35:00,95.38,95.42,95.36,95.42,6100.0,74.6024,74.6337,74.5868,74.6337,6100.0
2014-06-16 12:40:00,95.42,95.48,95.42,95.46,8300.0,74.6337,74.6806,74.6337,74.665,8300.0
2014-06-16 12:45:00,95.46,95.46,95.4,95.41,6100.0,74.665,74.665,74.6181,74.6259,6100.0
2014-06-16 12:50:00,95.4,95.45,95.39,95.41,5700.0,74.6181,74.6572,74.6103,74.6259,5700.0
2014-06-16 12:55:00,95.42,95.44,95.4,95.4,4900.0,74.6337,74.6494,74.6181,74.6181,4900.0
2014-06-16 13:00:00,95.41,95.45,95.36,95.45,14700.0,74.6259,74.6572,74.5868,74.6572,14700.0
2014-06-16 13:05:00,95.44,95.51,95.43,95.49,12000.0,74.6494,74.7041,74.6415,74.6885,12000.0
2014-06-16 13:10:00,95.48,95.51,95.44,95.51,11900.0,74.6806,74.7041,74.6494,74.7041,11900.0
2014-06-16 13:15:00,95.51,95.58,95.51,95.56,7100.0,74.7041,74.7589,74.7041,74.7432,7100.0
2014-06-16 13:20:00,95.55,95.56,95.52,95.56,7500.0,74.7354,74.7432,74.7119,74.7432,7500.0
2014-06-16 13:25:00,95.54,95.59,95.54,95.56,15600.0,74.7276,74.7667,74.7276,74.7432,15600.0
2014-06-16 13:30:00,95.56,95.61,95.56,95.58,10500.0,74.7432,74.7823,74.7432,74.7589,10500.0
2014-06-16 13:35:00,95.58,95.6,95.55,95.55,8600.0,74.7589,74.7745,74.7354,74.7354,8600.0
2014-06-16 13:40:00,95.55,95.56,95.52,95.52,4100.0,74.7354,74.7432,74.7119,74.7119,4100.0
2014-06-16 13:45:00,95.52,95.53,95.5,95.52,5800.0,74.7119,74.7198,74.6963,74.7119,5800.0
2014-06-16 13:50:00,95.52,95.53,95.48,95.48,14100.0,74.7119,74.7198,74.6806,74.6806,14100.0
2014-06-16 13:55:00,95.47,95.55,95.47,95.53,7800.0,74.6728,74.7354,74.6728,74.7198,7800.0
2014-06-16 14:00:00,95.53,95.54,95.5,95.54,8500.0,74.7198,74.7276,74.6963,74.7276,8500.0
2014-06-16 14:05:00,95.54,95.55,95.52,95.54,16700.0,74.7276,74.7354,74.7119,74.7276,16700.0
2014-06-16 14:10:00,95.54,95.55,95.48,95.51,15300.0,74.7276,74.7354,74.6806,74.7041,15300.0
2014-06-16 14:15:00,95.5,95.5,95.46,95.46,10100.0,74.6963,74.6963,74.665,74.665,10100.0
2014-06-16 14:20:00,95.47,95.49,95.46,95.47,9700.0,74.6728,74.6885,74.665,74.6728,9700.0
2014-06-16 14:25:00,95.47,95.49,95.45,95.49,11200.0,74.6728,74.6885,74.6572,74.6885,11200.0
2014-06-16 14:30:00,95.48,95.5,95.43,95.43,9200.0,74.6806,74.6963,74.6415,74.6415,9200.0
2014-06-16 14:35:00,95.42,95.43,95.4,95.4,10600.0,74.6337,74.6415,74.6181,74.6181,10600.0
2014-06-16 14:40:00,95.39,95.42,95.39,95.41,10200.0,74.6103,74.6337,74.6103,74.6259,10200.0
2014-06-16 14:45:00,95.4,95.44,95.4,95.44,7200.0,74.6181,74.6494,74.6181,74.6494,7200.0
2014-06-16 14:50:00,95.44,95.44,95.41,95.41,9300.0,74.6494,74.6494,74.6259,74.6259,9300.0
2014-06-16 14:55:00,95.41,95.41,95.36,95.37,11600.0,74.6259,74.6259,74.5868,74.5946,11600.0
2014-06-16 15:00:00,95.37,95.37,95.31,95.33,15400.0,74.5946,74.5946,74.5477,74.5633,15400.0
2014-06-16 15:05:00,95.33,95.36,95.31,95.36,17500.0,74.5633,74.5868,74.5477,74.5868,17500.0
2014-06-16 15:10:00,95.37,95.4,95.35,95.35,18700.0,74.5946,74.6181,74.579,74.579,18700.0
2014-06-16 15:15:00,95.35,95.36,95.32,95.33,16500.0,74.579,74.5868,74.5555,74.5633,16500.0
2014-06-16 15:20:00,95.33,95.38,95.3,95.34,20600.0,74.5633,74.6024,74.5399,74.5711,20600.0
2014-06-16 15:25:00,95.34,95.42,95.34,95.4,12200.0,74.5711,74.6337,74.5711,74.6181,12200.0
2014-06-16 15:30:00,95.4,95.45,95.38,95.45,14000.0,74.6181,74.6572,74.6024,74.6572,14000.0
2014-06-16 15:35:00,95.45,95.45,95.41,95.44,29100.0,74.6572,74.6572,74.6259,74.6494,29100.0
2014-06-16 15:40:00,95.44,95.47,95.4,95.46,18000.0,74.6494,74.6728,74.6181,74.665,18000.0
2014-06-16 15:45:00,95.45,95.47,95.41,95.46,28800.0,74.6572,74.6728,74.6259,74.665,28800.0
2014-06-16 15:50:00,95.46,95.49,95.42,95.47,35700.0,74.665,74.6885,74.6337,74.6728,35700.0
2014-06-16 15:55:00,95.47,95.49,95.44,95.47,47800.0,74.6728,74.6885,74.6494,74.6728,47800.0
2014-06-17 09:30:00,94.93,95.26,94.57,95.26,59300.0,74.2505,74.5086,73.9689,74.5086,59300.0
2014-06-17 09:35:00,95.27,95.27,95.03,95.03,22900.0,74.5164,74.5164,74.3287,74.3287,22900.0
2014-06-17 09:40:00,95.09,95.21,94.99,95.21,22800.0,74.3756,74.4695,74.2974,74.4695,22800.0
2014-06-17 09:45:00,95.21,95.39,95.08,95.31,32500.0,74.4695,74.6103,74.3678,74.5477,32500.0
2014-06-17 09:50:00,95.34,95.36,95.25,95.35,12200.0,74.5711,74.5868,74.5007,74.579,12200.0
2014-06-17 09:55:00,95.37,95.62,95.37,95.6,31600.0,74.5946,74.7901,74.5946,74.7745,31600.0
2014-06-17 10:00:00,95.6,95.63,95.46,95.58,16400.0,74.7745,74.798,74.665,74.7589,16400.0
2014-06-17 10:05:00,95.56,95.68,95.48,95.65,17000.0,74.7432,74.8371,74.6806,74.8136,17000.0
2014-06-17 10:10:00,95.66,95.69,95.56,95.56,20000.0,74.8214,74.8449,74.7432,74.7432,20000.0
2014-06-17 10:15:00,95.56,95.64,95.54,95.55,9900.0,74.7432,74.8058,74.7276,74.7354,9900.0
2014-06-17 10:20:00,95.53,95.62,95.48,95.52,9100.0,74.7198,74.7901,74.6806,74.7119,9100.0
2014-06-17 10:25:00,95.53,95.66,95.53,95.64,10400.0,74.7198,74.8214,74.7198,74.8058,10400.0
2014-06-17 10:30:00,95.65,95.65,95.49,95.55,13600.0,74.8136,74.8136,74.6885,74.7354,13600.0
2014-06-17 10:35:00,95.55,95.61,95.49,95.6,26400.0,74.7354,74.7823,74.6885,74.7745,26400.0
2014-06-17 10:40:00,95.6,95.6,95.5,95.53,40000.0,74.7745,74.7745,74.6963,74.7198,40000.0
2014-06-17 10:45:00,95.53,95.55,95.47,95.52,16600.0,74.7198,74.7354,74.6728,74.7119,16600.0
2014-06-17 10:50:00,95.52,95.52,95.39,95.4,18900.0,74.7119,74.7119,74.6103,74.6181,18900.0
2014-06-17 10:55:00,95.38,95.46,95.36,95.42,16100.0,74.6024,74.665,74.5868,74.6337,16100.0
2014-06-17 11:00:00,95.41,95.51,95.38,95.44,9800.0,74.6259,74.7041,74.6024,74.6494,9800.0
2014-06-17 11:05:00,95.44,95.46,95.33,95.33,19700.0,74.6494,74.665,74.5633,74.5633,19700.0
2014-06-17 11:10:00,95.33,95.33,95.26,95.27,14800.0,74.5633,74.5633,74.5086,74.5164,14800.0
2014-06-17 11:15:00,95.27,95.39,95.23,95.39,17100.0,74.5164,74.6103,74.4851,74.6103,17100.0
2014-06-17 11:20:00,95.39,95.39,95.33,95.34,39500.0,74.6103,74.6103,74.5633,74.5711,39500.0
2014-06-17 11:25:00,95.34,95.4,95.34,95.36,13800.0,74.5711,74.6181,74.5711,74.5868,13800.0
2014-06-17 11:30:00,95.36,95.38,95.34,95.37,12300.0,74.5868,74.6024,74.5711,74.5946,12300.0
2014-06-17 11:35:00,95.38,95.45,95.37,95.37,20700.0,74.6024,74.6572,74.5946,74.5946,20700.0
2014-06-17 11:40:00,95.37,95.39,95.29,95.32,12000.0,74.5946,74.6103,74.532,74.5555,12000.0
2014-06-17 11:45:00,95.33,95.43,95.33,95.42,7700.0,74.5633,74.6415,74.5633,74.6337,7700.0
2014-06-17 11:50:00,95.38,95.38,95.34,95.34,14600.0,74.6024,74.6024,74.5711,74.5711,14600.0
2014-06-17 11:55:00,95.34,95.35,95.3,95.3,9600.0,74.5711,74.579,74.5399,74.5399,9600.0
2014-06-17 12:00:00,95.31,95.35,95.29,95.29,34300.0,74.5477,74.579,74.532,74.532,34300.0
2014-06-17 12:05:00,95.28,95.29,95.24,95.25,10300.0,74.5242,74.532,74.4929,74.5007,10300.0
2014-06-17 12:10:00,95.26,95.29,95.24,95.27,9900.0,74.5086,74.532,74.4929,74.5164,9900.0
2014-06-17 12:15:00,95.26,95.32,95.25,95.3,80300.0,74.5086,74.5555,74.5007,74.5399,80300.0
2014-06-17 12:20:00,95.3,95.33,95.28,95.29,17400.0,74.5399,74.5633,74.5242,74.532,17400.0
2014-06-17 12:25:00,95.29,95.31,95.29,95.3,8200.0,74.532,74.5477,74.532,74.5399,8200.0
2014-06-17 12:30:00,95.3,95.34,95.25,95.25,72000.0,74.5399,74.5711,74.5007,74.5007,72000.0
2014-06-17 12:35:00,95.26,95.26,95.21,95.24,8000.0,74.5086,74.5086,74.4695,74.4929,8000.0
2014-06-17 12:40:00,95.24,95.34,95.24,95.3,8100.0,74.4929,74.5711,74.4929,74.5399,8100.0
2014-06-17 12:45:00,95.31,95.36,95.3,95.34,6200.0,74.5477,74.5868,74.5399,74.5711,6200.0
2014-06-17 12:50:00,95.36,95.36,95.31,95.36,6300.0,74.5868,74.5868,74.5477,74.5868,6300.0
2014-06-17 12:55:00,95.36,95.36,95.3,95.32,18600.0,74.5868,74.5868,74.5399,74.5555,18600.0
2014-06-17 13:00:00,95.32,95.34,95.29,95.32,8800.0,74.5555,74.5711,74.532,74.5555,8800.0
2014-06-17 13:05:00,95.31,95.33,95.29,95.33,11200.0,74.5477,74.5633,74.532,74.5633,11200.0
2014-06-17 13:10:00,95.33,95.36,95.33,95.33,7000.0,74.5633,74.5868,74.5633,74.5633,7000.0
2014-06-17 13:15:00,95.32,95.33,95.31,95.32,6900.0,74.5555,74.5633,74.5477,74.5555,6900.0
2014-06-17 13:20:00,95.32,95.32,95.28,95.28,4600.0,74.5555,74.5555,74.5242,74.5242,4600.0
2014-06-17 13:25:00,95.29,95.32,95.26,95.26,17600.0,74.532,74.5555,74.5086,74.5086,17600.0
2014-06-17 13:30:00,95.27,95.31,95.26,95.28,6100.0,74.5164,74.5477,74.5086,74.5242,6100.0
2014-06-17 13:35:00,95.28,95.3,95.22,95.3,6300.0,74.5242,74.5399,74.4773,74.5399,6300.0
2014-06-17 13:40:00,95.31,95.31,95.27,95.31,9000.0,74.5477,74.5477,74.5164,74.5477,9000.0
2014-06-17 13:45:00,95.31,95.32,95.25,95.3,13600.0,74.5477,74.5555,74.5007,74.5399,13600.0
2014-06-17 13:50:00,95.3,95.32,95.24,95.3,23200.0,74.5399,74.5555,74.4929,74.5399,23200.0
2014-06-17 13:55:00,95.32,95.33,95.29,95.33,16600.0,74.5555,74.5633,74.532,74.5633,16600.0
2014-06-17 14:00:00,95.33,95.33,95.27,95.27,15900.0,74.5633,74.5633,74.5164,74.5164,15900.0
2014-06-17 14:05:00,95.28,95.33,95.28,95.32,10300.0,74.5242,74.5633,74.5242,74.5555,10300.0
2014-06-17 14:10:00,95.31,95.31,95.27,95.3,13300.0,74.5477,74.5477,74.5164,74.5399,13300.0
2014-06-17 14:15:00,95.3,95.31,95.28,95.29,10400.0,74.5399,74.5477,74.5242,74.532,10400.0
2014-06-17 14:20:00,95.29,95.32,95.28,95.29,17500.0,74.532,74.5555,74.5242,74.532,17500.0
2014-06-17 14:25:00,95.3,95.33,95.3,95.31,12600.0,74.5399,74.5633,74.5399,74.5477,12600.0
2014-06-17 14:30:00,95.32,95.33,95.29,95.32,10000.0,74.5555,74.5633,74.532,74.5555,10000.0
2014-06-17 14:35:00,95.31,95.33,95.3,95.32,17600.0,74.5477,74.5633,74.5399,74.5555,17600.0
2014-06-17 14:40:00,95.31,95.32,95.26,95.31,8100.0,74.5477,74.5555,74.5086,74.5477,8100.0
2014-06-17 14:45:00,95.32,95.37,95.3,95.31,7200.0,74.5555,74.5946,74.5399,74.5477,7200.0
2014-06-17 14:50:00,95.31,95.34,95.3,95.33,13400.0,74.5477,74.5711,74.5399,74.5633,13400.0
2014-06-17 14:55:00,95.32,95.33,95.29,95.31,14500.0,74.5555,74.5633,74.532,74.5477,14500.0
2014-06-17 15:00:00,95.31,95.33,95.28,95.28,17100.0,74.5477,74.5633,74.5242,74.5242,17100.0
2014-06-17 15:05:00,95.28,95.33,95.27,95.33,13000.0,74.5242,74.5633,74.5164,74.5633,13000.0
2014-06-17 15:10:00,95.32,95.33,95.25,95.31,22300.0,74.5555,74.5633,74.5007,74.5477,22300.0
2014-06-17 15:15:00,95.31,95.32,95.26,95.26,22300.0,74.5477,74.5555,74.5086,74.5086,22300.0
2014-06-17 15:20:00,95.27,95.32,95.26,95.31,19800.0,74.5164,74.5555,74.5086,74.5477,19800.0
2014-06-17 15:25:00,95.31,95.33,95.27,95.3,66300.0,74.5477,74.5633,74.5164,74.5399,66300.0
2014-06-17 15:30:00,95.32,95.37,95.28,95.35,37900.0,74.5555,74.5946,74.5242,74.579,37900.0
2014-06-17 15:35:00,95.36,95.38,95.31,95.36,41500.0,74.5868,74.6024,74.5477,74.5868,41500.0
2014-06-17 15:40:00,95.37,95.4,95.31,95.32,87400.0,74.5946,74.6181,74.5477,74.5555,87400.0
2014-06-17 15:45:00,95.34,95.34,95.3,95.34,71300.0,74.5711,74.5711,74.5399,74.5711,71300.0
2014-06-17 15:50:00,95.34,95.34,95.26,95.29,50600.0,74.5711,74.5711,74.5086,74.532,50600.0
2014-06-17 15:55:00,95.28,95.33,95.22,95.23,200500.0,74.5242,74.5633,74.4773,74.4851,200500.0
2014-06-18 09:30:00,95.19,95.44,95.11,95.24,31600.0,74.4538,74.6494,74.3912,74.4929,31600.0
2014-06-18 09:35:00,95.21,95.3,94.91,95.3,20200.0,74.4695,74.5399,74.2348,74.5399,20200.0
2014-06-18 09:40:00,95.32,95.37,95.16,95.26,19700.0,74.5555,74.5946,74.4304,74.5086,19700.0
2014-06-18 09:45:00,95.27,95.49,95.26,95.48,16200.0,74.5164,74.6885,74.5086,74.6806,16200.0
2014-06-18 09:50:00,95.45,95.47,95.41,95.44,16500.0,74.6572,74.6728,74.6259,74.6494,16500.0
2014-06-18 09:55:00,95.43,95.45,95.41,95.45,18600.0,74.6415,74.6572,74.6259,74.6572,18600.0
2014-06-18 10:00:00,95.48,95.48,95.41,95.43,31700.0,74.6806,74.6806,74.6259,74.6415,31700.0
2014-06-18 10:05:00,95.43,95.51,95.41,95.44,29200.0,74.6415,74.7041,74.6259,74.6494,29200.0
2014-06-18 10:10:00,95.43,95.46,95.41,95.42,13400.0,74.6415,74.665,74.6259,74.6337,13400.0
2014-06-18 10:15:00,95.42,95.42,95.34,95.36,20200.0,74.6337,74.6337,74.5711,74.5868,20200.0
2014-06-18 10:20:00,95.36,95.39,95.31,95.32,14800.0,74.5868,74.6103,74.5477,74.5555,14800.0
2014-06-18 10:25:00,95.32,95.32,95.25,95.28,12100.0,74.5555,74.5555,74.5007,74.5242,12100.0
2014-06-18 10:30:00,95.29,95.31,95.27,95.27,9000.0,74.532,74.5477,74.5164,74.5164,9000.0
2014-06-18 10:35:00,95.27,95.29,95.25,95.26,15500.0,74.5164,74.532,74.5007,74.5086,15500.0
2014-06-18 10:40:00,95.27,95.27,95.19,95.2,20800.0,74.5164,74.5164,74.4538,74.4616,20800.0
2014-06-18 10:45:00,95.2,95.3,95.19,95.3,25100.0,74.4616,74.5399,74.4538,74.5399,25100.0
2014-06-18 10:50:00,95.31,95.33,95.3,95.31,13900.0,74.5477,74.5633,74.5399,74.5477,13900.0
2014-06-18 10:55:00,95.31,95.38,95.15,95.19,40500.0,74.5477,74.6024,74.4225,74.4538,40500.0
2014-06-18 11:00:00,95.17,95.21,95.16,95.2,12900.0,74.4382,74.4695,74.4304,74.4616,12900.0
2014-06-18 11:05:00,95.22,95.24,95.17,95.23,15200.0,74.4773,74.4929,74.4382,74.4851,15200.0
2014-06-18 11:10:00,95.22,95.22,95.15,95.21,31800.0,74.4773,74.4773,74.4225,74.4695,31800.0
2014-06-18 11:15:00,95.21,95.23,95.18,95.23,27200.0,74.4695,74.4851,74.446,74.4851,27200.0
2014-06-18 11:20:00,95.23,95.28,95.2,95.26,11800.0,74.4851,74.5242,74.4616,74.5086,11800.0
2014-06-18 11:25:00,95.29,95.31,95.26,95.26,7500.0,74.532,74.5477,74.5086,74.5086,7500.0
2014-06-18 11:30:00,95.27,95.29,95.21,95.22,59200.0,74.5164,74.532,74.4695,74.4773,59200.0
2014-06-18 11:35:00,95.22,95.25,95.21,95.21,11200.0,74.4773,74.5007,74.4695,74.4695,11200.0
2014-06-18 11:40:00,95.21,95.26,95.2,95.26,7300.0,74.4695,74.5086,74.4616,74.5086,7300.0
2014-06-18 11:45:00,95.26,95.27,95.19,95.2,35600.0,74.5086,74.5164,74.4538,74.4616,35600.0
2014-06-18 11:50:00,95.2,95.2,95.12,95.14,13600.0,74.4616,74.4616,74.3991,74.4147,13600.0
2014-06-18 11:55:00,95.14,95.21,95.14,95.15,14500.0,74.4147,74.4695,74.4147,74.4225,14500.0
2014-06-18 12:00:00,95.15,95.15,95.09,95.11,12000.0,74.4225,74.4225,74.3756,74.3912,12000.0
2014-06-18 12:05:00,95.1,95.12,95.05,95.08,15600.0,74.3834,74.3991,74.3443,74.3678,15600.0
2014-06-18 12:10:00,95.08,95.1,95.08,95.09,4900.0,74.3678,74.3834,74.3678,74.3756,4900.0
2014-06-18 12:15:00,95.09,95.14,95.09,95.11,9400.0,74.3756,74.4147,74.3756,74.3912,9400.0
2014-06-18 12:20:00,95.11,95.11,95.06,95.07,6400.0,74.3912,74.3912,74.3521,74.36,6400.0
2014-06-18 12:25:00,95.07,95.08,95.04,95.04,11800.0,74.36,74.3678,74.3365,74.3365,11800.0
2014-06-18 12:30:00,95.04,95.04,94.99,94.99,9800.0,74.3365,74.3365,74.2974,74.2974,9800.0
2014-06-18 12:35:00,94.99,95.03,94.99,95.03,14400.0,74.2974,74.3287,74.2974,74.3287,14400.0
2014-06-18 12:40:00,95.03,95.03,95.0,95.0,9800.0,74.3287,74.3287,74.3052,74.3052,9800.0
2014-06-18 12:45:00,95.0,95.11,95.0,95.11,19800.0,74.3052,74.3912,74.3052,74.3912,19800.0
2014-06-18 12:50:00,95.11,95.2,95.11,95.19,10900.0,74.3912,74.4616,74.3912,74.4538,10900.0
2014-06-18 12:55:00,95.19,95.2,95.18,95.19,8700.0,74.4538,74.4616,74.446,74.4538,8700.0
2014-06-18 13:00:00,95.19,95.19,95.17,95.17,9500.0,74.4538,74.4538,74.4382,74.4382,9500.0
2014-06-18 13:05:00,95.18,95.22,95.18,95.2,7900.0,74.446,74.4773,74.446,74.4616,7900.0
2014-06-18 13:10:00,95.21,95.25,95.21,95.25,7800.0,74.4695,74.5007,74.4695,74.5007,7800.0
2014-06-18 13:15:00,95.25,95.27,95.22,95.24,12800.0,74.5007,74.5164,74.4773,74.4929,12800.0
2014-06-18 13:20:00,95.24,95.26,95.2,95.2,12600.0,74.4929,74.5086,74.4616,74.4616,12600.0
2014-06-18 13:25:00,95.21,95.22,95.18,95.18,13300.0,74.4695,74.4773,74.446,74.446,13300.0
2014-06-18 13:30:00,95.19,95.19,95.14,95.14,10200.0,74.4538,74.4538,74.4147,74.4147,10200.0
2014-06-18 13:35:00,95.14,95.16,95.11,95.12,10900.0,74.4147,74.4304,74.3912,74.3991,10900.0
2014-06-18 13:40:00,95.13,95.19,95.13,95.18,7300.0,74.4069,74.4538,74.4069,74.446,7300.0
2014-06-18 13:45:00,95.18,95.2,95.15,95.2,10900.0,74.446,74.4616,74.4225,74.4616,10900.0
2014-06-18 13:50:00,95.19,95.27,95.17,95.26,16300.0,74.4538,74.5164,74.4382,74.5086,16300.0
2014-06-18 13:55:00,95.26,95.26,95.23,95.25,8300.0,74.5086,74.5086,74.4851,74.5007,8300.0
2014-06-18 14:00:00,95.24,95.43,95.15,95.35,94900.0,74.4929,74.6415,74.4225,74.579,94900.0
2014-06-18 14:05:00,95.34,95.34,95.15,95.33,19500.0,74.5711,74.5711,74.4225,74.5633,19500.0
2014-06-18 14:10:00,95.36,95.48,95.36,95.48,19300.0,74.5868,74.6806,74.5868,74.6806,19300.0
2014-06-18 14:15:00,95.49,95.51,95.43,95.48,22000.0,74.6885,74.7041,74.6415,74.6806,22000.0
2014-06-18 14:20:00,95.5,95.57,95.48,95.55,11800.0,74.6963,74.751,74.6806,74.7354,11800.0
2014-06-18 14:25:00,95.55,95.55,95.43,95.43,13500.0,74.7354,74.7354,74.6415,74.6415,13500.0
2014-06-18 14:30:00,95.44,95.53,95.44,95.44,32500.0,74.6494,74.7198,74.6494,74.6494,32500.0
2014-06-18 14:35:00,95.44,95.5,95.41,95.47,14000.0,74.6494,74.6963,74.6259,74.6728,14000.0
2014-06-18 14:40:00,95.47,95.47,95.34,95.36,13900.0,74.6728,74.6728,74.5711,74.5868,13900.0
2014-06-18 14:45:00,95.35,95.4,95.33,95.36,10900.0,74.579,74.6181,74.5633,74.5868,10900.0
2014-06-18 14:50:00,95.38,95.4,95.33,95.36,25800.0,74.6024,74.6181,74.5633,74.5868,25800.0
2014-06-18 14:55:00,95.36,95.43,95.33,95.33,22700.0,74.5868,74.6415,74.5633,74.5633,22700.0
2014-06-18 15:00:00,95.33,95.38,95.3,95.31,59400.0,74.5633,74.6024,74.5399,74.5477,59400.0
2014-06-18 15:05:00,95.3,95.33,95.21,95.22,183400.0,74.5399,74.5633,74.4695,74.4773,183400.0
2014-06-18 15:10:00,95.21,95.28,95.21,95.24,35200.0,74.4695,74.5242,74.4695,74.4929,35200.0
2014-06-18 15:15:00,95.24,95.34,95.23,95.29,26000.0,74.4929,74.5711,74.4851,74.532,26000.0
2014-06-18 15:20:00,95.29,95.34,95.27,95.33,22300.0,74.532,74.5711,74.5164,74.5633,22300.0
2014-06-18 15:25:00,95.33,95.36,95.29,95.34,32100.0,74.5633,74.5868,74.532,74.5711,32100.0
2014-06-18 15:30:00,95.34,95.35,95.29,95.31,36200.0,74.5711,74.579,74.532,74.5477,36200.0
2014-06-18 15:35:00,95.31,95.37,95.27,95.33,51400.0,74.5477,74.5946,74.5164,74.5633,51400.0
2014-06-18 15:40:00,95.34,95.35,95.29,95.33,176800.0,74.5711,74.579,74.532,74.5633,176800.0
2014-06-18 15:45:00,95.32,95.38,95.29,95.3,122100.0,74.5555,74.6024,74.532,74.5399,122100.0
2014-06-18 15:50:00,95.3,95.32,95.29,95.31,129400.0,74.5399,74.5555,74.532,74.5477,129400.0
2014-06-18 15:55:00,95.3,95.42,95.3,95.41,116600.0,74.5399,74.6337,74.5399,74.6259,116600.0
2014-06-19 09:30:00,95.55,95.66,95.06,95.18,54500.0,74.7354,74.8214,74.3521,74.446,54500.0
2014-06-19 09:35:00,95.18,95.43,95.01,95.3,51200.0,74.446,74.6415,74.313,74.5399,51200.0
2014-06-19 09:40:00,95.26,95.48,95.26,95.43,31900.0,74.5086,74.6806,74.5086,74.6415,31900.0
2014-06-19 09:45:00,95.47,95.53,95.4,95.44,55600.0,74.6728,74.7198,74.6181,74.6494,55600.0
2014-06-19 09:50:00,95.47,95.47,95.34,95.36,23200.0,74.6728,74.6728,74.5711,74.5868,23200.0
2014-06-19 09:55:00,95.36,95.42,95.34,95.4,20800.0,74.5868,74.6337,74.5711,74.6181,20800.0
2014-06-19 10:00:00,95.41,95.51,95.28,95.28,35100.0,74.6259,74.7041,74.5242,74.5242,35100.0
2014-06-19 10:05:00,95.28,95.44,95.28,95.42,64100.0,74.5242,74.6494,74.5242,74.6337,64100.0
2014-06-19 10:10:00,95.4,95.44,95.34,95.4,38800.0,74.6181,74.6494,74.5711,74.6181,38800.0
2014-06-19 10:15:00,95.4,95.5,95.38,95.43,37000.0,74.6181,74.6963,74.6024,74.6415,37000.0
2014-06-19 10:20:00,95.43,95.45,95.4,95.41,11200.0,74.6415,74.6572,74.6181,74.6259,11200.0
2014-06-19 10:25:00,95.41,95.52,95.38,95.48,10800.0,74.6259,74.7119,74.6024,74.6806,10800.0
2014-06-19 10:30:00,95.47,95.54,95.45,95.5,31300.0,74.6728,74.7276,74.6572,74.6963,31300.0
2014-06-19 10:35:00,95.49,95.51,95.37,95.49,26700.0,74.6885,74.7041,74.5946,74.6885,26700.0
2014-06-19 10:40:00,95.49,95.5,95.45,95.5,26000.0,74.6885,74.6963,74.6572,74.6963,26000.0
2014-06-19 10:45:00,95.49,95.5,95.41,95.42,19700.0,74.6885,74.6963,74.6259,74.6337,19700.0
2014-06-19 10:50:00,95.4,95.49,95.38,95.46,15500.0,74.6181,74.6885,74.6024,74.665,15500.0
2014-06-19 10:55:00,95.44,95.49,95.42,95.46,14000.0,74.6494,74.6885,74.6337,74.665,14000.0
2014-06-19 11:00:00,95.48,95.51,95.42,95.45,23800.0,74.6806,74.7041,74.6337,74.6572,23800.0
2014-06-19 11:05:00,95.46,95.49,95.41,95.48,10800.0,74.665,74.6885,74.6259,74.6806,10800.0
2014-06-19 11:10:00,95.48,95.5,95.46,95.47,10700.0,74.6806,74.6963,74.665,74.6728,10700.0
2014-06-19 11:15:00,95.47,95.5,95.44,95.47,7600.0,74.6728,74.6963,74.6494,74.6728,7600.0
2014-06-19 11:20:00,95.47,95.5,95.44,95.48,9800.0,74.6728,74.6963,74.6494,74.6806,9800.0
2014-06-19 11:25:00,95.47,95.5,95.43,95.43,12300.0,74.6728,74.6963,74.6415,74.6415,12300.0
2014-06-19 11:30:00,95.42,95.5,95.41,95.47,38100.0,74.6337,74.6963,74.6259,74.6728,38100.0
2014-06-19 11:35:00,95.46,95.52,95.45,95.52,6600.0,74.665,74.7119,74.6572,74.7119,6600.0
2014-06-19 11:40:00,95.52,95.52,95.47,95.51,17800.0,74.7119,74.7119,74.6728,74.7041,17800.0
2014-06-19 11:45:00,95.51,95.51,95.47,95.48,10600.0,74.7041,74.7041,74.6728,74.6806,10600.0
2014-06-19 11:50:00,95.48,95.52,95.48,95.48,7200.0,74.6806,74.7119,74.6806,74.6806,7200.0
2014-06-19 11:55:00,95.49,95.52,95.48,95.52,9800.0,74.6885,74.7119,74.6806,74.7119,9800.0
2014-06-19 12:00:00,95.51,95.55,95.5,95.51,8000.0,74.7041,74.7354,74.6963,74.7041,8000.0
2014-06-19 12:05:00,95.51,95.59,95.51,95.57,11200.0,74.7041,74.7667,74.7041,74.751,11200.0
2014-06-19 12:10:00,95.58,95.61,95.55,95.61,6600.0,74.7589,74.7823,74.7354,74.7823,6600.0
2014-06-19 12:15:00,95.61,95.61,95.56,95.57,9900.0,74.7823,74.7823,74.7432,74.751,9900.0
2014-06-19 12:20:00,95.56,95.56,95.49,95.49,5400.0,74.7432,74.7432,74.6885,74.6885,5400.0
2014-06-19 12:25:00,95.5,95.52,95.47,95.47,10300.0,74.6963,74.7119,74.6728,74.6728,10300.0
2014-06-19 12:30:00,95.46,95.52,95.44,95.52,13200.0,74.665,74.7119,74.6494,74.7119,13200.0
2014-06-19 12:35:00,95.51,95.55,95.46,95.55,8200.0,74.7041,74.7354,74.665,74.7354,8200.0
2014-06-19 12:40:00,95.55,95.56,95.52,95.55,5700.0,74.7354,74.7432,74.7119,74.7354,5700.0
2014-06-19 12:45:00,95.56,95.56,95.51,95.54,7100.0,74.7432,74.7432,74.7041,74.7276,7100.0
2014-06-19 12:50:00,95.54,95.56,95.52,95.56,4000.0,74.7276,74.7432,74.7119,74.7432,4000.0
2014-06-19 12:55:00,95.56,95.59,95.53,95.54,31800.0,74.7432,74.7667,74.7198,74.7276,31800.0
2014-06-19 13:00:00,95.54,95.56,95.5,95.51,9800.0,74.7276,74.7432,74.6963,74.7041,9800.0
2014-06-19 13:05:00,95.52,95.59,95.52,95.58,5800.0,74.7119,74.7667,74.7119,74.7589,5800.0
2014-06-19 13:10:00,95.56,95.56,95.4,95.42,18600.0,74.7432,74.7432,74.6181,74.6337,18600.0
2014-06-19 13:15:00,95.43,95.45,95.37,95.4,20500.0,74.6415,74.6572,74.5946,74.6181,20500.0
2014-06-19 13:20:00,95.39,95.48,95.39,95.48,9700.0,74.6103,74.6806,74.6103,74.6806,9700.0
2014-06-19 13:25:00,95.49,95.56,95.47,95.55,15700.0,74.6885,74.7432,74.6728,74.7354,15700.0
2014-06-19 13:30:00,95.56,95.59,95.54,95.59,13700.0,74.7432,74.7667,74.7276,74.7667,13700.0
2014-06-19 13:35:00,95.6,95.63,95.56,95.56,11300.0,74.7745,74.798,74.7432,74.7432,11300.0
2014-06-19 13:40:00,95.57,95.59,95.54,95.55,6200.0,74.751,74.7667,74.7276,74.7354,6200.0
2014-06-19 13:45:00,95.54,95.57,95.52,95.57,8200.0,74.7276,74.751,74.7119,74.751,8200.0
2014-06-19 13:50:00,95.58,95.59,95.53,95.53,7700.0,74.7589,74.7667,74.7198,74.7198,7700.0
2014-06-19 13:55:00,95.53,95.55,95.5,95.5,64200.0,74.7198,74.7354,74.6963,74.6963,64200.0
2014-06-19 14:00:00,95.5,95.52,95.49,95.5,18900.0,74.6963,74.7119,74.6885,74.6963,18900.0
2014-06-19 14:05:00,95.5,95.5,95.41,95.44,44000.0,74.6963,74.6963,74.6259,74.6494,44000.0
2014-06-19 14:10:00,95.45,95.48,95.44,95.46,44900.0,74.6572,74.6806,74.6494,74.665,44900.0
2014-06-19 14:15:00,95.45,95.48,95.45,95.45,23000.0,74.6572,74.6806,74.6572,74.6572,23000.0
2014-06-19 14:20:00,95.45,95.51,95.45,95.51,12000.0,74.6572,74.7041,74.6572,74.7041,12000.0
2014-06-19 14:25:00,95.5,95.5,95.44,95.45,32300.0,74.6963,74.6963,74.6494,74.6572,32300.0
2014-06-19 14:30:00,95.45,95.46,95.41,95.44,13200.0,74.6572,74.665,74.6259,74.6494,13200.0
2014-06-19 14:35:00,95.46,95.48,95.44,95.47,13100.0,74.665,74.6806,74.6494,74.6728,13100.0
2014-06-19 14:40:00,95.46,95.47,95.45,95.45,11500.0,74.665,74.6728,74.6572,74.6572,11500.0
2014-06-19 14:45:00,95.45,95.48,95.44,95.47,24500.0,74.6572,74.6806,74.6494,74.6728,24500.0
2014-06-19 14:50:00,95.47,95.48,95.43,95.44,20400.0,74.6728,74.6806,74.6415,74.6494,20400.0
2014-06-19 14:55:00,95.45,95.46,95.43,95.43,8700.0,74.6572,74.665,74.6415,74.6415,8700.0
2014-06-19 15:00:00,95.44,95.49,95.44,95.45,21700.0,74.6494,74.6885,74.6494,74.6572,21700.0
2014-06-19 15:05:00,95.46,95.53,95.44,95.5,43900.0,74.665,74.7198,74.6494,74.6963,43900.0
2014-06-19 15:10:00,95.49,95.53,95.47,95.52,15400.0,74.6885,74.7198,74.6728,74.7119,15400.0
2014-06-19 15:15:00,95.52,95.59,95.52,95.57,16900.0,74.7119,74.7667,74.7119,74.751,16900.0
2014-06-19 15:20:00,95.56,95.56,95.52,95.53,21900.0,74.7432,74.7432,74.7119,74.7198,21900.0
2014-06-19 15:25:00,95.53,95.6,95.52,95.57,19700.0,74.7198,74.7745,74.7119,74.751,19700.0
2014-06-19 15:30:00,95.57,95.57,95.53,95.53,34800.0,74.751,74.751,74.7198,74.7198,34800.0
2014-06-19 15:35:00,95.53,95.57,95.51,95.54,24600.0,74.7198,74.751,74.7041,74.7276,24600.0
2014-06-19 15:40:00,95.54,95.62,95.54,95.58,30000.0,74.7276,74.7901,74.7276,74.7589,30000.0
2014-06-19 15:45:00,95.57,95.6,95.49,95.54,37100.0,74.751,74.7745,74.6885,74.7276,37100.0
2014-06-19 15:50:00,95.54,95.56,95.47,95.54,40800.0,74.7276,74.7432,74.6728,74.7276,40800.0
2014-06-19 15:55:00,95.54,95.58,95.53,95.57,67400.0,74.7276,74.7589,74.7198,74.751,67400.0
2014-06-20 09:30:00,95.82,96.18,95.7,95.75,1501100.0,74.9466,75.2282,74.8527,74.8918,1501100.0
2014-06-20 09:35:00,95.77,95.81,95.6,95.6,22500.0,74.9075,74.9388,74.7745,74.7745,22500.0
2014-06-20 09:40:00,95.61,95.61,95.37,95.4,32900.0,74.7823,74.7823,74.5946,74.6181,32900.0
2014-06-20 09:45:00,95.42,95.45,95.33,95.36,36000.0,74.6337,74.6572,74.5633,74.5868,36000.0
2014-06-20 09:50:00,95.34,95.34,95.21,95.22,33700.0,74.5711,74.5711,74.4695,74.4773,33700.0
2014-06-20 09:55:00,95.23,95.43,95.23,95.31,27300.0,74.4851,74.6415,74.4851,74.5477,27300.0
2014-06-20 10:00:00,95.31,95.39,95.29,95.32,28300.0,74.5477,74.6103,74.532,74.5555,28300.0
2014-06-20 10:05:00,95.31,95.31,95.2,95.21,37000.0,74.5477,74.5477,74.4616,74.4695,37000.0
2014-06-20 10:10:00,95.22,95.25,95.2,95.22,47200.0,74.4773,74.5007,74.4616,74.4773,47200.0
2014-06-20 10:15:00,95.22,95.23,95.2,95.2,24900.0,74.4773,74.4851,74.4616,74.4616,24900.0
2014-06-20 10:20:00,95.21,95.22,95.15,95.16,28100.0,74.4695,74.4773,74.4225,74.4304,28100.0
2014-06-20 10:25:00,95.15,95.19,95.13,95.17,27300.0,74.4225,74.4538,74.4069,74.4382,27300.0
2014-06-20 10:30:00,95.18,95.21,95.07,95.1,37500.0,74.446,74.4695,74.36,74.3834,37500.0
2014-06-20 10:35:00,95.11,95.14,95.05,95.06,32100.0,74.3912,74.4147,74.3443,74.3521,32100.0
2014-06-20 10:40:00,95.07,95.18,95.06,95.16,26800.0,74.36,74.446,74.3521,74.4304,26800.0
2014-06-20 10:45:00,95.15,95.19,95.12,95.16,24000.0,74.4225,74.4538,74.3991,74.4304,24000.0
2014-06-20 10:50:00,95.16,95.19,95.06,95.08,14500.0,74.4304,74.4538,74.3521,74.3678,14500.0
2014-06-20 10:55:00,95.08,95.16,95.06,95.12,23100.0,74.3678,74.4304,74.3521,74.3991,23100.0
2014-06-20 11:00:00,95.13,95.17,95.09,95.09,31700.0,74.4069,74.4382,74.3756,74.3756,31700.0
2014-06-20 11:05:00,95.09,95.15,95.09,95.12,90800.0,74.3756,74.4225,74.3756,74.3991,90800.0
2014-06-20 11:10:00,95.12,95.24,95.12,95.14,35800.0,74.3991,74.4929,74.3991,74.4147,35800.0
2014-06-20 11:15:00,95.15,95.16,95.11,95.11,13100.0,74.4225,74.4304,74.3912,74.3912,13100.0
2014-06-20 11:20:00,95.11,95.17,95.1,95.14,10600.0,74.3912,74.4382,74.3834,74.4147,10600.0
2014-06-20 11:25:00,95.13,95.15,95.1,95.14,11200.0,74.4069,74.4225,74.3834,74.4147,11200.0
2014-06-20 11:30:00,95.14,95.14,95.09,95.1,25700.0,74.4147,74.4147,74.3756,74.3834,25700.0
2014-06-20 11:35:00,95.1,95.13,95.09,95.1,20500.0,74.3834,74.4069,74.3756,74.3834,20500.0
2014-06-20 11:40:00,95.11,95.13,95.1,95.11,10900.0,74.3912,74.4069,74.3834,74.3912,10900.0
2014-06-20 11:45:00,95.11,95.13,95.01,95.01,21200.0,74.3912,74.4069,74.313,74.313,21200.0
2014-06-20 11:50:00,95.01,95.06,94.98,95.06,23700.0,74.313,74.3521,74.2896,74.3521,23700.0
2014-06-20 11:55:00,95.06,95.1,95.04,95.08,9100.0,74.3521,74.3834,74.3365,74.3678,9100.0
2014-06-20 12:00:00,95.1,95.1,94.99,95.0,29700.0,74.3834,74.3834,74.2974,74.3052,29700.0
2014-06-20 12:05:00,95.01,95.02,94.91,94.95,18900.0,74.313,74.3209,74.2348,74.2661,18900.0
2014-06-20 12:10:00,94.96,94.97,94.9,94.91,18400.0,74.2739,74.2817,74.227,74.2348,18400.0
2014-06-20 12:15:00,94.91,94.96,94.91,94.96,11700.0,74.2348,74.2739,74.2348,74.2739,11700.0
2014-06-20 12:20:00,94.97,95.0,94.89,94.92,14800.0,74.2817,74.3052,74.2192,74.2426,14800.0
2014-06-20 12:25:00,94.92,94.96,94.88,94.88,8600.0,74.2426,74.2739,74.2114,74.2114,8600.0
2014-06-20 12:30:00,94.89,94.9,94.81,94.84,19200.0,74.2192,74.227,74.1566,74.1801,19200.0
2014-06-20 12:35:00,94.85,94.85,94.75,94.75,23200.0,74.1879,74.1879,74.1097,74.1097,23200.0
2014-06-20 12:40:00,94.76,94.89,94.76,94.84,18600.0,74.1175,74.2192,74.1175,74.1801,18600.0
2014-06-20 12:45:00,94.84,94.84,94.75,94.76,28200.0,74.1801,74.1801,74.1097,74.1175,28200.0
2014-06-20 12:50:00,94.76,94.76,94.69,94.74,19400.0,74.1175,74.1175,74.0627,74.1018,19400.0
2014-06-20 12:55:00,94.75,94.77,94.73,94.76,7600.0,74.1097,74.1253,74.094,74.1175,7600.0
2014-06-20 13:00:00,94.76,94.77,94.71,94.76,15600.0,74.1175,74.1253,74.0784,74.1175,15600.0
2014-06-20 13:05:00,94.77,94.78,94.7,94.73,21800.0,74.1253,74.1331,74.0706,74.094,21800.0
2014-06-20 13:10:00,94.73,94.75,94.69,94.75,11900.0,74.094,74.1097,74.0627,74.1097,11900.0
2014-06-20 13:15:00,94.76,94.81,94.76,94.8,19000.0,74.1175,74.1566,74.1175,74.1488,19000.0
2014-06-20 13:20:00,94.8,94.84,94.79,94.8,21400.0,74.1488,74.1801,74.141,74.1488,21400.0
2014-06-20 13:25:00,94.8,94.83,94.8,94.8,19700.0,74.1488,74.1722,74.1488,74.1488,19700.0
2014-06-20 13:30:00,94.8,94.83,94.79,94.81,15000.0,74.1488,74.1722,74.141,74.1566,15000.0
2014-06-20 13:35:00,94.81,94.81,94.79,94.8,12600.0,74.1566,74.1566,74.141,74.1488,12600.0
2014-06-20 13:40:00,94.8,94.81,94.76,94.79,14400.0,74.1488,74.1566,74.1175,74.141,14400.0
2014-06-20 13:45:00,94.78,94.79,94.74,94.74,12800.0,74.1331,74.141,74.1018,74.1018,12800.0
2014-06-20 13:50:00,94.74,94.75,94.69,94.7,11800.0,74.1018,74.1097,74.0627,74.0706,11800.0
2014-06-20 13:55:00,94.69,94.72,94.66,94.66,17400.0,74.0627,74.0862,74.0393,74.0393,17400.0
2014-06-20 14:00:00,94.66,94.67,94.64,94.64,18100.0,74.0393,74.0471,74.0236,74.0236,18100.0
2014-06-20 14:05:00,94.65,94.67,94.64,94.67,14100.0,74.0315,74.0471,74.0236,74.0471,14100.0
2014-06-20 14:10:00,94.67,94.74,94.67,94.73,11900.0,74.0471,74.1018,74.0471,74.094,11900.0
2014-06-20 14:15:00,94.74,94.77,94.73,94.77,8200.0,74.1018,74.1253,74.094,74.1253,8200.0
2014-06-20 14:20:00,94.77,94.78,94.71,94.71,22400.0,74.1253,74.1331,74.0784,74.0784,22400.0
2014-06-20 14:25:00,94.72,94.73,94.69,94.71,12800.0,74.0862,74.094,74.0627,74.0784,12800.0
2014-06-20 14:30:00,94.7,94.77,94.7,94.72,17800.0,74.0706,74.1253,74.0706,74.0862,17800.0
2014-06-20 14:35:00,94.72,94.73,94.7,94.71,21300.0,74.0862,74.094,74.0706,74.0784,21300.0
2014-06-20 14:40:00,94.71,94.73,94.7,94.71,20200.0,74.0784,74.094,74.0706,74.0784,20200.0
2014-06-20 14:45:00,94.7,94.71,94.7,94.7,15500.0,74.0706,74.0784,74.0706,74.0706,15500.0
2014-06-20 14:50:00,94.7,94.71,94.69,94.7,14500.0,74.0706,74.0784,74.0627,74.0706,14500.0
2014-06-20 14:55:00,94.69,94.7,94.65,94.66,30900.0,74.0627,74.0706,74.0315,74.0393,30900.0
2014-06-20 15:00:00,94.65,94.66,94.6,94.6,31100.0,74.0315,74.0393,73.9923,73.9923,31100.0
2014-06-20 15:05:00,94.59,94.71,94.59,94.7,28600.0,73.9845,74.0784,73.9845,74.0706,28600.0
2014-06-20 15:10:00,94.71,94.72,94.68,94.69,17800.0,74.0784,74.0862,74.0549,74.0627,17800.0
2014-06-20 15:15:00,94.69,94.71,94.69,94.71,11400.0,74.0627,74.0784,74.0627,74.0784,11400.0
2014-06-20 15:20:00,94.7,94.71,94.68,94.69,30300.0,74.0706,74.0784,74.0549,74.0627,30300.0
2014-06-20 15:25:00,94.7,94.71,94.69,94.71,28200.0,74.0706,74.0784,74.0627,74.0784,28200.0
2014-06-20 15:30:00,94.71,94.76,94.7,94.72,95800.0,74.0784,74.1175,74.0706,74.0862,95800.0
2014-06-20 15:35:00,94.71,94.74,94.71,94.73,29400.0,74.0784,74.1018,74.0784,74.094,29400.0
2014-06-20 15:40:00,94.73,94.74,94.67,94.68,64600.0,74.094,74.1018,74.0471,74.0549,64600.0
2014-06-20 15:45:00,94.68,94.68,94.62,94.62,61600.0,74.0549,74.0549,74.008,74.008,61600.0
2014-06-20 15:50:00,94.62,94.63,94.59,94.59,88900.0,74.008,74.0158,73.9845,73.9845,88900.0
2014-06-20 15:55:00,94.6,94.62,94.56,94.6,266600.0,73.9923,74.008,73.9611,73.9923,266600.0
2014-06-23 09:30:00,94.59,95.08,94.59,95.05,74400.0,73.9845,74.3678,73.9845,74.3443,74400.0
2014-06-23 09:35:00,95.04,95.04,94.76,94.94,29600.0,74.3365,74.3365,74.1175,74.2583,29600.0
2014-06-23 09:40:00,94.95,94.95,94.8,94.87,24600.0,74.2661,74.2661,74.1488,74.2035,24600.0
2014-06-23 09:45:00,94.87,94.95,94.71,94.92,24100.0,74.2035,74.2661,74.0784,74.2426,24100.0
2014-06-23 09:50:00,94.91,95.12,94.91,95.01,30600.0,74.2348,74.3991,74.2348,74.313,30600.0
2014-06-23 09:55:00,94.99,95.11,94.91,95.01,23700.0,74.2974,74.3912,74.2348,74.313,23700.0
2014-06-23 10:00:00,95.03,95.13,94.92,95.13,24900.0,74.3287,74.4069,74.2426,74.4069,24900.0
2014-06-23 10:05:00,95.14,95.24,95.04,95.24,15500.0,74.4147,74.4929,74.3365,74.4929,15500.0
2014-06-23 10:10:00,95.21,95.23,95.02,95.09,27200.0,74.4695,74.4851,74.3209,74.3756,27200.0
2014-06-23 10:15:00,95.1,95.19,95.04,95.1,15800.0,74.3834,74.4538,74.3365,74.3834,15800.0
2014-06-23 10:20:00,95.1,95.23,95.09,95.2,30400.0,74.3834,74.4851,74.3756,74.4616,30400.0
2014-06-23 10:25:00,95.19,95.21,95.02,95.11,11800.0,74.4538,74.4695,74.3209,74.3912,11800.0
2014-06-23 10:30:00,95.13,95.22,95.1,95.1,11000.0,74.4069,74.4773,74.3834,74.3834,11000.0
2014-06-23 10:35:00,95.1,95.12,94.97,95.01,20100.0,74.3834,74.3991,74.2817,74.313,20100.0
2014-06-23 10:40:00,95.03,95.06,94.94,94.95,13500.0,74.3287,74.3521,74.2583,74.2661,13500.0
2014-06-23 10:45:00,94.95,95.04,94.95,94.97,13000.0,74.2661,74.3365,74.2661,74.2817,13000.0
2014-06-23 10:50:00,94.97,95.0,94.91,94.96,37200.0,74.2817,74.3052,74.2348,74.2739,37200.0
2014-06-23 10:55:00,94.96,95.0,94.94,94.98,11700.0,74.2739,74.3052,74.2583,74.2896,11700.0
2014-06-23 11:00:00,94.97,95.01,94.95,94.98,8600.0,74.2817,74.313,74.2661,74.2896,8600.0
2014-06-23 11:05:00,94.98,94.98,94.92,94.97,12900.0,74.2896,74.2896,74.2426,74.2817,12900.0
2014-06-23 11:10:00,94.97,94.98,94.91,94.91,10400.0,74.2817,74.2896,74.2348,74.2348,10400.0
2014-06-23 11:15:00,94.9,94.9,94.82,94.87,15400.0,74.227,74.227,74.1644,74.2035,15400.0
2014-06-23 11:20:00,94.86,94.97,94.86,94.93,12300.0,74.1957,74.2817,74.1957,74.2505,12300.0
2014-06-23 11:25:00,94.93,94.93,94.8,94.8,12500.0,74.2505,74.2505,74.1488,74.1488,12500.0
2014-06-23 11:30:00,94.81,94.86,94.78,94.8,48200.0,74.1566,74.1957,74.1331,74.1488,48200.0
2014-06-23 11:35:00,94.8,94.88,94.79,94.87,11300.0,74.1488,74.2114,74.141,74.2035,11300.0
2014-06-23 11:40:00,94.86,94.91,94.85,94.89,7000.0,74.1957,74.2348,74.1879,74.2192,7000.0
2014-06-23 11:45:00,94.89,94.9,94.82,94.83,10600.0,74.2192,74.227,74.1644,74.1722,10600.0
2014-06-23 11:50:00,94.84,94.88,94.82,94.82,9700.0,74.1801,74.2114,74.1644,74.1644,9700.0
2014-06-23 11:55:00,94.81,94.84,94.78,94.81,11100.0,74.1566,74.1801,74.1331,74.1566,11100.0
2014-06-23 12:00:00,94.8,94.83,94.79,94.81,10800.0,74.1488,74.1722,74.141,74.1566,10800.0
2014-06-23 12:05:00,94.81,94.87,94.81,94.84,9400.0,74.1566,74.2035,74.1566,74.1801,9400.0
2014-06-23 12:10:00,94.84,94.87,94.84,94.86,5100.0,74.1801,74.2035,74.1801,74.1957,5100.0
2014-06-23 12:15:00,94.86,94.87,94.81,94.83,7300.0,74.1957,74.2035,74.1566,74.1722,7300.0
2014-06-23 12:20:00,94.83,94.84,94.78,94.79,11400.0,74.1722,74.1801,74.1331,74.141,11400.0
2014-06-23 12:25:00,94.78,94.83,94.75,94.75,7000.0,74.1331,74.1722,74.1097,74.1097,7000.0
2014-06-23 12:30:00,94.75,94.81,94.71,94.81,9500.0,74.1097,74.1566,74.0784,74.1566,9500.0
2014-06-23 12:35:00,94.81,94.86,94.79,94.86,8900.0,74.1566,74.1957,74.141,74.1957,8900.0
2014-06-23 12:40:00,94.86,94.86,94.78,94.83,8200.0,74.1957,74.1957,74.1331,74.1722,8200.0
2014-06-23 12:45:00,94.83,94.83,94.8,94.8,17400.0,74.1722,74.1722,74.1488,74.1488,17400.0
2014-06-23 12:50:00,94.8,94.84,94.78,94.8,24000.0,74.1488,74.1801,74.1331,74.1488,24000.0
2014-06-23 12:55:00,94.8,94.81,94.78,94.78,15200.0,74.1488,74.1566,74.1331,74.1331,15200.0
2014-06-23 13:00:00,94.79,94.81,94.76,94.77,10300.0,74.141,74.1566,74.1175,74.1253,10300.0
2014-06-23 13:05:00,94.77,94.77,94.74,94.76,8300.0,74.1253,74.1253,74.1018,74.1175,8300.0
2014-06-23 13:10:00,94.76,94.76,94.71,94.72,7400.0,74.1175,74.1175,74.0784,74.0862,7400.0
2014-06-23 13:15:00,94.73,94.76,94.7,94.7,10400.0,74.094,74.1175,74.0706,74.0706,10400.0
2014-06-23 13:20:00,94.7,94.72,94.66,94.67,9900.0,74.0706,74.0862,74.0393,74.0471,9900.0
2014-06-23 13:25:00,94.65,94.72,94.65,94.71,8500.0,74.0315,74.0862,74.0315,74.0784,8500.0
2014-06-23 13:30:00,94.7,94.7,94.65,94.66,6600.0,74.0706,74.0706,74.0315,74.0393,6600.0
2014-06-23 13:35:00,94.67,94.74,94.67,94.71,10400.0,74.0471,74.1018,74.0471,74.0784,10400.0
2014-06-23 13:40:00,94.71,94.72,94.65,94.68,8900.0,74.0784,74.0862,74.0315,74.0549,8900.0
2014-06-23 13:45:00,94.68,94.73,94.68,94.69,19000.0,74.0549,74.094,74.0549,74.0627,19000.0
2014-06-23 13:50:00,94.7,94.76,94.69,94.76,12900.0,74.0706,74.1175,74.0627,74.1175,12900.0
2014-06-23 13:55:00,94.75,94.76,94.7,94.72,20400.0,74.1097,74.1175,74.0706,74.0862,20400.0
2014-06-23 14:00:00,94.72,94.76,94.72,94.76,5500.0,74.0862,74.1175,74.0862,74.1175,5500.0
2014-06-23 14:05:00,94.76,94.8,94.76,94.8,9200.0,74.1175,74.1488,74.1175,74.1488,9200.0
2014-06-23 14:10:00,94.8,94.8,94.75,94.75,14900.0,74.1488,74.1488,74.1097,74.1097,14900.0
2014-06-23 14:15:00,94.75,94.77,94.73,94.73,25400.0,74.1097,74.1253,74.094,74.094,25400.0
2014-06-23 14:20:00,94.74,94.78,94.73,94.78,11600.0,74.1018,74.1331,74.094,74.1331,11600.0
2014-06-23 14:25:00,94.78,94.78,94.73,94.76,39200.0,74.1331,74.1331,74.094,74.1175,39200.0
2014-06-23 14:30:00,94.76,94.8,94.76,94.8,11500.0,74.1175,74.1488,74.1175,74.1488,11500.0
2014-06-23 14:35:00,94.8,94.8,94.79,94.8,14600.0,74.1488,74.1488,74.141,74.1488,14600.0
2014-06-23 14:40:00,94.8,94.85,94.79,94.84,24000.0,74.1488,74.1879,74.141,74.1801,24000.0
2014-06-23 14:45:00,94.84,94.86,94.82,94.82,21700.0,74.1801,74.1957,74.1644,74.1644,21700.0
2014-06-23 14:50:00,94.82,94.84,94.79,94.84,8100.0,74.1644,74.1801,74.141,74.1801,8100.0
2014-06-23 14:55:00,94.84,94.86,94.83,94.85,13300.0,74.1801,74.1957,74.1722,74.1879,13300.0
2014-06-23 15:00:00,94.85,94.85,94.8,94.81,13800.0,74.1879,74.1879,74.1488,74.1566,13800.0
2014-06-23 15:05:00,94.81,94.82,94.77,94.78,20800.0,74.1566,74.1644,74.1253,74.1331,20800.0
2014-06-23 15:10:00,94.78,94.8,94.78,94.8,13100.0,74.1331,74.1488,74.1331,74.1488,13100.0
2014-06-23 15:15:00,94.8,94.81,94.79,94.81,14200.0,74.1488,74.1566,74.141,74.1566,14200.0
2014-06-23 15:20:00,94.81,94.82,94.8,94.81,26100.0,74.1566,74.1644,74.1488,74.1566,26100.0
2014-06-23 15:25:00,94.82,94.82,94.79,94.8,32300.0,74.1644,74.1644,74.141,74.1488,32300.0
2014-06-23 15:30:00,94.81,94.81,94.77,94.79,21000.0,74.1566,74.1566,74.1253,74.141,21000.0
2014-06-23 15:35:00,94.79,94.81,94.77,94.8,27900.0,74.141,74.1566,74.1253,74.1488,27900.0
2014-06-23 15:40:00,94.8,94.86,94.8,94.84,23500.0,74.1488,74.1957,74.1488,74.1801,23500.0
2014-06-23 15:45:00,94.85,94.93,94.85,94.91,32700.0,74.1879,74.2505,74.1879,74.2348,32700.0
2014-06-23 15:50:00,94.92,94.95,94.88,94.93,84500.0,74.2426,74.2661,74.2114,74.2505,84500.0
2014-06-23 15:55:00,94.93,95.0,94.92,94.95,150700.0,74.2505,74.3052,74.2426,74.2661,150700.0
2014-06-24 09:30:00,94.81,94.94,94.69,94.83,28600.0,74.1566,74.2583,74.0627,74.1722,28600.0
2014-06-24 09:35:00,94.88,94.9,94.79,94.79,8000.0,74.2114,74.227,74.141,74.141,8000.0
2014-06-24 09:40:00,94.8,94.83,94.71,94.79,26400.0,74.1488,74.1722,74.0784,74.141,26400.0
2014-06-24 09:45:00,94.8,94.89,94.79,94.85,20800.0,74.1488,74.2192,74.141,74.1879,20800.0
2014-06-24 09:50:00,94.84,94.92,94.84,94.92,7800.0,74.1801,74.2426,74.1801,74.2426,7800.0
2014-06-24 09:55:00,94.92,95.05,94.92,94.99,25000.0,74.2426,74.3443,74.2426,74.2974,25000.0
2014-06-24 10:00:00,94.99,95.14,94.99,95.14,17400.0,74.2974,74.4147,74.2974,74.4147,17400.0
2014-06-24 10:05:00,95.15,95.2,95.08,95.2,26000.0,74.4225,74.4616,74.3678,74.4616,26000.0
2014-06-24 10:10:00,95.21,95.23,95.14,95.23,17500.0,74.4695,74.4851,74.4147,74.4851,17500.0
2014-06-24 10:15:00,95.23,95.26,95.21,95.26,12900.0,74.4851,74.5086,74.4695,74.5086,12900.0
2014-06-24 10:20:00,95.27,95.27,95.21,95.26,18700.0,74.5164,74.5164,74.4695,74.5086,18700.0
2014-06-24 10:25:00,95.27,95.37,95.21,95.37,13800.0,74.5164,74.5946,74.4695,74.5946,13800.0
2014-06-24 10:30:00,95.34,95.38,95.29,95.32,14700.0,74.5711,74.6024,74.532,74.5555,14700.0
2014-06-24 10:35:00,95.33,95.39,95.33,95.37,9200.0,74.5633,74.6103,74.5633,74.5946,9200.0
2014-06-24 10:40:00,95.35,95.38,95.33,95.38,5500.0,74.579,74.6024,74.5633,74.6024,5500.0
2014-06-24 10:45:00,95.38,95.39,95.34,95.37,12900.0,74.6024,74.6103,74.5711,74.5946,12900.0
2014-06-24 10:50:00,95.39,95.39,95.19,95.2,17900.0,74.6103,74.6103,74.4538,74.4616,17900.0
2014-06-24 10:55:00,95.2,95.22,95.18,95.21,12000.0,74.4616,74.4773,74.446,74.4695,12000.0
2014-06-24 11:00:00,95.21,95.23,95.19,95.22,25100.0,74.4695,74.4851,74.4538,74.4773,25100.0
2014-06-24 11:05:00,95.22,95.23,95.18,95.22,5500.0,74.4773,74.4851,74.446,74.4773,5500.0
2014-06-24 11:10:00,95.22,95.24,95.19,95.22,8000.0,74.4773,74.4929,74.4538,74.4773,8000.0
2014-06-24 11:15:00,95.21,95.24,95.2,95.21,8900.0,74.4695,74.4929,74.4616,74.4695,8900.0
2014-06-24 11:20:00,95.21,95.22,95.17,95.19,7100.0,74.4695,74.4773,74.4382,74.4538,7100.0
2014-06-24 11:25:00,95.19,95.2,95.12,95.16,10800.0,74.4538,74.4616,74.3991,74.4304,10800.0
2014-06-24 11:30:00,95.17,95.18,95.12,95.12,4400.0,74.4382,74.446,74.3991,74.3991,4400.0
2014-06-24 11:35:00,95.12,95.12,95.06,95.06,4600.0,74.3991,74.3991,74.3521,74.3521,4600.0
2014-06-24 11:40:00,95.06,95.09,95.04,95.09,3500.0,74.3521,74.3756,74.3365,74.3756,3500.0
2014-06-24 11:45:00,95.09,95.14,95.07,95.07,8200.0,74.3756,74.4147,74.36,74.36,8200.0
2014-06-24 11:50:00,95.06,95.07,95.03,95.07,4200.0,74.3521,74.36,74.3287,74.36,4200.0
2014-06-24 11:55:00,95.07,95.11,95.05,95.11,4300.0,74.36,74.3912,74.3443,74.3912,4300.0
2014-06-24 12:00:00,95.11,95.14,95.07,95.14,6100.0,74.3912,74.4147,74.36,74.4147,6100.0
2014-06-24 12:05:00,95.14,95.14,95.12,95.12,4300.0,74.4147,74.4147,74.3991,74.3991,4300.0
2014-06-24 12:10:00,95.12,95.18,95.12,95.18,6300.0,74.3991,74.446,74.3991,74.446,6300.0
2014-06-24 12:15:00,95.18,95.21,95.18,95.19,4400.0,74.446,74.4695,74.446,74.4538,4400.0
2014-06-24 12:20:00,95.19,95.19,95.11,95.15,10400.0,74.4538,74.4538,74.3912,74.4225,10400.0
2014-06-24 12:25:00,95.16,95.17,95.12,95.15,6800.0,74.4304,74.4382,74.3991,74.4225,6800.0
2014-06-24 12:30:00,95.14,95.15,95.11,95.12,3900.0,74.4147,74.4225,74.3912,74.3991,3900.0
2014-06-24 12:35:00,95.11,95.11,95.05,95.08,6900.0,74.3912,74.3912,74.3443,74.3678,6900.0
2014-06-24 12:40:00,95.08,95.09,95.02,95.03,19300.0,74.3678,74.3756,74.3209,74.3287,19300.0
2014-06-24 12:45:00,95.03,95.03,94.99,95.0,23400.0,74.3287,74.3287,74.2974,74.3052,23400.0
2014-06-24 12:50:00,95.0,95.02,94.99,95.01,19300.0,74.3052,74.3209,74.2974,74.313,19300.0
2014-06-24 12:55:00,95.0,95.06,95.0,95.05,15300.0,74.3052,74.3521,74.3052,74.3443,15300.0
2014-06-24 13:00:00,95.05,95.05,94.87,94.92,24000.0,74.3443,74.3443,74.2035,74.2426,24000.0
2014-06-24 13:05:00,94.91,94.93,94.88,94.89,7000.0,74.2348,74.2505,74.2114,74.2192,7000.0
2014-06-24 13:10:00,94.89,94.89,94.79,94.82,12500.0,74.2192,74.2192,74.141,74.1644,12500.0
2014-06-24 13:15:00,94.81,94.82,94.73,94.78,29300.0,74.1566,74.1644,74.094,74.1331,29300.0
2014-06-24 13:20:00,94.78,94.81,94.76,94.81,28100.0,74.1331,74.1566,74.1175,74.1566,28100.0
2014-06-24 13:25:00,94.8,94.84,94.77,94.81,16000.0,74.1488,74.1801,74.1253,74.1566,16000.0
2014-06-24 13:30:00,94.82,94.88,94.81,94.86,14800.0,74.1644,74.2114,74.1566,74.1957,14800.0
2014-06-24 13:35:00,94.87,94.97,94.87,94.94,14900.0,74.2035,74.2817,74.2035,74.2583,14900.0
2014-06-24 13:40:00,94.95,94.96,94.91,94.95,14700.0,74.2661,74.2739,74.2348,74.2661,14700.0
2014-06-24 13:45:00,94.95,94.95,94.87,94.87,23100.0,74.2661,74.2661,74.2035,74.2035,23100.0
2014-06-24 13:50:00,94.86,94.87,94.81,94.82,29900.0,74.1957,74.2035,74.1566,74.1644,29900.0
2014-06-24 13:55:00,94.82,94.85,94.79,94.82,9100.0,74.1644,74.1879,74.141,74.1644,9100.0
2014-06-24 14:00:00,94.82,94.93,94.78,94.93,14100.0,74.1644,74.2505,74.1331,74.2505,14100.0
2014-06-24 14:05:00,94.94,94.94,94.88,94.91,12200.0,74.2583,74.2583,74.2114,74.2348,12200.0
2014-06-24 14:10:00,94.9,95.0,94.9,94.98,28900.0,74.227,74.3052,74.227,74.2896,28900.0
2014-06-24 14:15:00,94.97,95.05,94.97,95.03,23300.0,74.2817,74.3443,74.2817,74.3287,23300.0
2014-06-24 14:20:00,95.03,95.04,95.02,95.02,10000.0,74.3287,74.3365,74.3209,74.3209,10000.0
2014-06-24 14:25:00,95.01,95.01,94.85,94.88,16100.0,74.313,74.313,74.1879,74.2114,16100.0
2014-06-24 14:30:00,94.88,94.88,94.78,94.81,11400.0,74.2114,74.2114,74.1331,74.1566,11400.0
2014-06-24 14:35:00,94.81,94.91,94.79,94.89,9100.0,74.1566,74.2348,74.141,74.2192,9100.0
2014-06-24 14:40:00,94.9,94.92,94.89,94.89,8700.0,74.227,74.2426,74.2192,74.2192,8700.0
2014-06-24 14:45:00,94.89,94.9,94.8,94.8,25100.0,74.2192,74.227,74.1488,74.1488,25100.0
2014-06-24 14:50:00,94.81,94.83,94.77,94.82,11900.0,74.1566,74.1722,74.1253,74.1644,11900.0
2014-06-24 14:55:00,94.83,94.86,94.81,94.82,6200.0,74.1722,74.1957,74.1566,74.1644,6200.0
2014-06-24 15:00:00,94.81,94.82,94.66,94.72,24300.0,74.1566,74.1644,74.0393,74.0862,24300.0
2014-06-24 15:05:00,94.74,94.74,94.65,94.65,14000.0,74.1018,74.1018,74.0315,74.0315,14000.0
2014-06-24 15:10:00,94.64,94.65,94.53,94.56,21500.0,74.0236,74.0315,73.9376,73.9611,21500.0
2014-06-24 15:15:00,94.55,94.66,94.54,94.6,19900.0,73.9532,74.0393,73.9454,73.9923,19900.0
2014-06-24 15:20:00,94.58,94.64,94.53,94.64,26200.0,73.9767,74.0236,73.9376,74.0236,26200.0
2014-06-24 15:25:00,94.64,94.7,94.61,94.64,30700.0,74.0236,74.0706,74.0002,74.0236,30700.0
2014-06-24 15:30:00,94.65,94.68,94.59,94.59,30700.0,74.0315,74.0549,73.9845,73.9845,30700.0
2014-06-24 15:35:00,94.59,94.63,94.57,94.61,31500.0,73.9845,74.0158,73.9689,74.0002,31500.0
2014-06-24 15:40:00,94.61,94.72,94.6,94.7,30900.0,74.0002,74.0862,73.9923,74.0706,30900.0
2014-06-24 15:45:00,94.71,94.76,94.68,94.68,47500.0,74.0784,74.1175,74.0549,74.0549,47500.0
2014-06-24 15:50:00,94.68,94.71,94.66,94.67,43900.0,74.0549,74.0784,74.0393,74.0471,43900.0
2014-06-24 15:55:00,94.68,94.75,94.64,94.67,70400.0,74.0549,74.1097,74.0236,74.0471,70400.0
2014-06-25 09:30:00,94.64,94.84,94.6,94.61,42600.0,74.0236,74.1801,73.9923,74.0002,42600.0
2014-06-25 09:35:00,94.65,94.72,94.35,94.48,31100.0,74.0315,74.0862,73.7968,73.8985,31100.0
2014-06-25 09:40:00,94.47,94.6,94.47,94.6,10300.0,73.8907,73.9923,73.8907,73.9923,10300.0
2014-06-25 09:45:00,94.6,94.63,94.46,94.48,26600.0,73.9923,74.0158,73.8828,73.8985,26600.0
2014-06-25 09:50:00,94.5,94.66,94.43,94.6,19900.0,73.9141,74.0393,73.8594,73.9923,19900.0
2014-06-25 09:55:00,94.61,94.7,94.6,94.67,7400.0,74.0002,74.0706,73.9923,74.0471,7400.0
2014-06-25 10:00:00,94.69,94.81,94.64,94.64,8200.0,74.0627,74.1566,74.0236,74.0236,8200.0
2014-06-25 10:05:00,94.62,94.66,94.54,94.54,12700.0,74.008,74.0393,73.9454,73.9454,12700.0
2014-06-25 10:10:00,94.52,94.65,94.51,94.63,15200.0,73.9298,74.0315,73.922,74.0158,15200.0
2014-06-25 10:15:00,94.63,94.7,94.62,94.69,15800.0,74.0158,74.0706,74.008,74.0627,15800.0
2014-06-25 10:20:00,94.72,94.79,94.67,94.69,30900.0,74.0862,74.141,74.0471,74.0627,30900.0
2014-06-25 10:25:00,94.69,94.8,94.69,94.75,18600.0,74.0627,74.1488,74.0627,74.1097,18600.0
2014-06-25 10:30:00,94.73,94.77,94.71,94.71,8300.0,74.094,74.1253,74.0784,74.0784,8300.0
2014-06-25 10:35:00,94.72,94.74,94.67,94.7,12600.0,74.0862,74.1018,74.0471,74.0706,12600.0
2014-06-25 10:40:00,94.7,94.72,94.65,94.68,11600.0,74.0706,74.0862,74.0315,74.0549,11600.0
2014-06-25 10:45:00,94.69,94.78,94.69,94.76,14900.0,74.0627,74.1331,74.0627,74.1175,14900.0
2014-06-25 10:50:00,94.76,94.85,94.76,94.82,16900.0,74.1175,74.1879,74.1175,74.1644,16900.0
2014-06-25 10:55:00,94.81,94.99,94.81,94.99,26000.0,74.1566,74.2974,74.1566,74.2974,26000.0
2014-06-25 11:00:00,94.98,95.04,94.97,94.97,23500.0,74.2896,74.3365,74.2817,74.2817,23500.0
2014-06-25 11:05:00,94.96,94.97,94.91,94.91,11900.0,74.2739,74.2817,74.2348,74.2348,11900.0
2014-06-25 11:10:00,94.92,95.04,94.92,95.02,29600.0,74.2426,74.3365,74.2426,74.3209,29600.0
2014-06-25 11:15:00,95.02,95.04,94.9,94.9,34400.0,74.3209,74.3365,74.227,74.227,34400.0
2014-06-25 11:20:00,94.89,94.98,94.88,94.97,8200.0,74.2192,74.2896,74.2114,74.2817,8200.0
2014-06-25 11:25:00,94.97,94.97,94.9,94.9,9700.0,74.2817,74.2817,74.227,74.227,9700.0
2014-06-25 11:30:00,94.9,94.92,94.81,94.81,4300.0,74.227,74.2426,74.1566,74.1566,4300.0
2014-06-25 11:35:00,94.82,94.86,94.81,94.86,7200.0,74.1644,74.1957,74.1566,74.1957,7200.0
2014-06-25 11:40:00,94.86,94.9,94.86,94.88,6000.0,74.1957,74.227,74.1957,74.2114,6000.0
2014-06-25 11:45:00,94.89,94.89,94.79,94.8,9400.0,74.2192,74.2192,74.141,74.1488,9400.0
2014-06-25 11:50:00,94.8,94.84,94.79,94.84,4300.0,74.1488,74.1801,74.141,74.1801,4300.0
2014-06-25 11:55:00,94.84,94.88,94.82,94.82,5600.0,74.1801,74.2114,74.1644,74.1644,5600.0
2014-06-25 12:00:00,94.81,94.86,94.8,94.8,5100.0,74.1566,74.1957,74.1488,74.1488,5100.0
2014-06-25 12:05:00,94.8,94.8,94.74,94.78,6300.0,74.1488,74.1488,74.1018,74.1331,6300.0
2014-06-25 12:10:00,94.76,94.79,94.75,94.78,3200.0,74.1175,74.141,74.1097,74.1331,3200.0
2014-06-25 12:15:00,94.78,94.84,94.78,94.8,6800.0,74.1331,74.1801,74.1331,74.1488,6800.0
2014-06-25 12:20:00,94.82,94.86,94.82,94.83,16900.0,74.1644,74.1957,74.1644,74.1722,16900.0
2014-06-25 12:25:00,94.83,94.86,94.83,94.85,5000.0,74.1722,74.1957,74.1722,74.1879,5000.0
2014-06-25 12:30:00,94.85,94.87,94.84,94.86,4400.0,74.1879,74.2035,74.1801,74.1957,4400.0
2014-06-25 12:35:00,94.86,94.91,94.86,94.87,4700.0,74.1957,74.2348,74.1957,74.2035,4700.0
2014-06-25 12:40:00,94.86,94.87,94.83,94.84,5100.0,74.1957,74.2035,74.1722,74.1801,5100.0
2014-06-25 12:45:00,94.86,94.86,94.81,94.82,5300.0,74.1957,74.1957,74.1566,74.1644,5300.0
2014-06-25 12:50:00,94.8,94.81,94.78,94.79,4600.0,74.1488,74.1566,74.1331,74.141,4600.0
2014-06-25 12:55:00,94.78,94.79,94.72,94.74,3900.0,74.1331,74.141,74.0862,74.1018,3900.0
2014-06-25 13:00:00,94.74,94.88,94.74,94.88,11900.0,74.1018,74.2114,74.1018,74.2114,11900.0
2014-06-25 13:05:00,94.88,94.88,94.82,94.82,3500.0,74.2114,74.2114,74.1644,74.1644,3500.0
2014-06-25 13:10:00,94.82,94.86,94.82,94.86,2700.0,74.1644,74.1957,74.1644,74.1957,2700.0
2014-06-25 13:15:00,94.85,94.85,94.77,94.84,4400.0,74.1879,74.1879,74.1253,74.1801,4400.0
2014-06-25 13:20:00,94.84,94.87,94.81,94.85,4000.0,74.1801,74.2035,74.1566,74.1879,4000.0
2014-06-25 13:25:00,94.84,94.86,94.78,94.8,5700.0,74.1801,74.1957,74.1331,74.1488,5700.0
2014-06-25 13:30:00,94.81,94.87,94.8,94.87,7300.0,74.1566,74.2035,74.1488,74.2035,7300.0
2014-06-25 13:35:00,94.87,94.91,94.86,94.9,8800.0,74.2035,74.2348,74.1957,74.227,8800.0
2014-06-25 13:40:00,94.91,94.96,94.9,94.95,13000.0,74.2348,74.2739,74.227,74.2661,13000.0
2014-06-25 13:45:00,94.95,94.99,94.91,94.92,9500.0,74.2661,74.2974,74.2348,74.2426,9500.0
2014-06-25 13:50:00,94.92,94.99,94.87,94.97,9900.0,74.2426,74.2974,74.2035,74.2817,9900.0
2014-06-25 13:55:00,94.97,95.0,94.91,94.97,7200.0,74.2817,74.3052,74.2348,74.2817,7200.0
2014-06-25 14:00:00,94.97,94.97,94.88,94.94,7200.0,74.2817,74.2817,74.2114,74.2583,7200.0
2014-06-25 14:05:00,94.93,94.93,94.91,94.91,5400.0,74.2505,74.2505,74.2348,74.2348,5400.0
2014-06-25 14:10:00,94.93,94.93,94.9,94.93,9300.0,74.2505,74.2505,74.227,74.2505,9300.0
2014-06-25 14:15:00,94.92,94.92,94.89,94.9,7700.0,74.2426,74.2426,74.2192,74.227,7700.0
2014-06-25 14:20:00,94.9,94.97,94.9,94.94,7000.0,74.227,74.2817,74.227,74.2583,7000.0
2014-06-25 14:25:00,94.93,94.95,94.92,94.92,3900.0,74.2505,74.2661,74.2426,74.2426,3900.0
2014-06-25 14:30:00,94.92,94.93,94.91,94.92,7600.0,74.2426,74.2505,74.2348,74.2426,7600.0
2014-06-25 14:35:00,94.92,94.92,94.87,94.87,6500.0,74.2426,74.2426,74.2035,74.2035,6500.0
2014-06-25 14:40:00,94.87,94.89,94.86,94.87,5800.0,74.2035,74.2192,74.1957,74.2035,5800.0
2014-06-25 14:45:00,94.86,94.91,94.86,94.9,15500.0,74.1957,74.2348,74.1957,74.227,15500.0
2014-06-25 14:50:00,94.9,94.95,94.88,94.94,11500.0,74.227,74.2661,74.2114,74.2583,11500.0
2014-06-25 14:55:00,94.93,94.95,94.88,94.9,7300.0,74.2505,74.2661,74.2114,74.227,7300.0
2014-06-25 15:00:00,94.9,94.9,94.85,94.85,6100.0,74.227,74.227,74.1879,74.1879,6100.0
2014-06-25 15:05:00,94.86,94.9,94.85,94.88,8300.0,74.1957,74.227,74.1879,74.2114,8300.0
2014-06-25 15:10:00,94.87,94.9,94.85,94.86,10400.0,74.2035,74.227,74.1879,74.1957,10400.0
2014-06-25 15:15:00,94.85,94.88,94.84,94.86,9800.0,74.1879,74.2114,74.1801,74.1957,9800.0
2014-06-25 15:20:00,94.87,94.88,94.83,94.83,10900.0,74.2035,74.2114,74.1722,74.1722,10900.0
2014-06-25 15:25:00,94.84,94.86,94.79,94.8,11300.0,74.1801,74.1957,74.141,74.1488,11300.0
2014-06-25 15:30:00,94.8,94.86,94.79,94.86,29600.0,74.1488,74.1957,74.141,74.1957,29600.0
2014-06-25 15:35:00,94.85,94.92,94.85,94.89,14700.0,74.1879,74.2426,74.1879,74.2192,14700.0
2014-06-25 15:40:00,94.88,94.9,94.87,94.88,16400.0,74.2114,74.227,74.2035,74.2114,16400.0
2014-06-25 15:45:00,94.88,94.89,94.84,94.88,33900.0,74.2114,74.2192,74.1801,74.2114,33900.0
2014-06-25 15:50:00,94.88,94.9,94.87,94.9,26700.0,74.2114,74.227,74.2035,74.227,26700.0
2014-06-25 15:55:00,94.89,94.9,94.87,94.87,63500.0,74.2192,74.227,74.2035,74.2035,63500.0
2014-06-26 09:30:00,94.88,94.96,94.58,94.63,29700.0,74.2114,74.2739,73.9767,74.0158,29700.0
2014-06-26 09:35:00,94.67,94.71,94.37,94.4,17400.0,74.0471,74.0784,73.8124,73.8359,17400.0
2014-06-26 09:40:00,94.37,94.37,94.15,94.27,19600.0,73.8124,73.8124,73.6404,73.7342,19600.0
2014-06-26 09:45:00,94.22,94.22,93.88,93.92,24700.0,73.6951,73.6951,73.4292,73.4605,24700.0
2014-06-26 09:50:00,93.92,93.92,93.71,93.73,22100.0,73.4605,73.4605,73.2962,73.3119,22100.0
2014-06-26 09:55:00,93.72,93.72,93.61,93.65,9800.0,73.304,73.304,73.218,73.2493,9800.0
2014-06-26 10:00:00,93.63,93.82,93.62,93.82,19600.0,73.2337,73.3823,73.2258,73.3823,19600.0
2014-06-26 10:05:00,93.78,93.86,93.78,93.8,5200.0,73.351,73.4135,73.351,73.3666,5200.0
2014-06-26 10:10:00,93.83,93.93,93.82,93.85,6300.0,73.3901,73.4683,73.3823,73.4057,6300.0
2014-06-26 10:15:00,93.86,93.91,93.82,93.91,4700.0,73.4135,73.4527,73.3823,73.4527,4700.0
2014-06-26 10:20:00,93.91,93.99,93.88,93.91,14100.0,73.4527,73.5152,73.4292,73.4527,14100.0
2014-06-26 10:25:00,93.91,94.02,93.89,94.0,17000.0,73.4527,73.5387,73.437,73.523,17000.0
2014-06-26 10:30:00,94.0,94.0,93.91,93.96,5500.0,73.523,73.523,73.4527,73.4918,5500.0
2014-06-26 10:35:00,93.97,94.04,93.86,93.91,15700.0,73.4996,73.5543,73.4135,73.4527,15700.0
2014-06-26 10:40:00,93.89,93.98,93.83,93.93,12700.0,73.437,73.5074,73.3901,73.4683,12700.0
2014-06-26 10:45:00,93.95,93.97,93.88,93.92,8000.0,73.4839,73.4996,73.4292,73.4605,8000.0
2014-06-26 10:50:00,93.91,93.95,93.91,93.91,11300.0,73.4527,73.4839,73.4527,73.4527,11300.0
2014-06-26 10:55:00,93.88,93.9,93.83,93.87,16300.0,73.4292,73.4448,73.3901,73.4214,16300.0
2014-06-26 11:00:00,93.91,94.02,93.91,94.0,7600.0,73.4527,73.5387,73.4527,73.523,7600.0
2014-06-26 11:05:00,94.0,94.04,93.97,93.98,9100.0,73.523,73.5543,73.4996,73.5074,9100.0
2014-06-26 11:10:00,93.97,93.98,93.94,93.96,4300.0,73.4996,73.5074,73.4761,73.4918,4300.0
2014-06-26 11:15:00,93.95,93.96,93.82,93.84,18000.0,73.4839,73.4918,73.3823,73.3979,18000.0
2014-06-26 11:20:00,93.85,93.91,93.85,93.91,5800.0,73.4057,73.4527,73.4057,73.4527,5800.0
2014-06-26 11:25:00,93.91,93.91,93.81,93.91,11100.0,73.4527,73.4527,73.3744,73.4527,11100.0
2014-06-26 11:30:00,93.91,93.97,93.86,93.92,8000.0,73.4527,73.4996,73.4135,73.4605,8000.0
2014-06-26 11:35:00,93.93,93.96,93.91,93.93,6100.0,73.4683,73.4918,73.4527,73.4683,6100.0
2014-06-26 11:40:00,93.93,93.96,93.88,93.95,9000.0,73.4683,73.4918,73.4292,73.4839,9000.0
2014-06-26 11:45:00,93.96,93.97,93.93,93.94,5700.0,73.4918,73.4996,73.4683,73.4761,5700.0
2014-06-26 11:50:00,93.94,93.94,93.89,93.91,5200.0,73.4761,73.4761,73.437,73.4527,5200.0
2014-06-26 11:55:00,93.92,93.93,93.9,93.93,16000.0,73.4605,73.4683,73.4448,73.4683,16000.0
2014-06-26 12:00:00,93.94,93.98,93.92,93.95,11500.0,73.4761,73.5074,73.4605,73.4839,11500.0
2014-06-26 12:05:00,93.96,93.97,93.91,93.95,13700.0,73.4918,73.4996,73.4527,73.4839,13700.0
2014-06-26 12:10:00,93.95,93.95,93.9,93.94,6800.0,73.4839,73.4839,73.4448,73.4761,6800.0
2014-06-26 12:15:00,93.93,93.94,93.91,93.94,6200.0,73.4683,73.4761,73.4527,73.4761,6200.0
2014-06-26 12:20:00,93.95,94.0,93.95,94.0,4600.0,73.4839,73.523,73.4839,73.523,4600.0
2014-06-26 12:25:00,94.01,94.07,93.99,94.06,4600.0,73.5309,73.5778,73.5152,73.57,4600.0
2014-06-26 12:30:00,94.06,94.11,94.06,94.1,2900.0,73.57,73.6091,73.57,73.6013,2900.0
2014-06-26 12:35:00,94.1,94.1,94.04,94.06,5100.0,73.6013,73.6013,73.5543,73.57,5100.0
2014-06-26 12:40:00,94.05,94.1,94.04,94.08,8300.0,73.5622,73.6013,73.5543,73.5856,8300.0
2014-06-26 12:45:00,94.08,94.12,94.04,94.12,4100.0,73.5856,73.6169,73.5543,73.6169,4100.0
2014-06-26 12:50:00,94.11,94.14,94.08,94.08,5100.0,73.6091,73.6326,73.5856,73.5856,5100.0
2014-06-26 12:55:00,94.07,94.08,94.01,94.01,5000.0,73.5778,73.5856,73.5309,73.5309,5000.0
2014-06-26 13:00:00,94.01,94.02,94.0,94.01,7100.0,73.5309,73.5387,73.523,73.5309,7100.0
2014-06-26 13:05:00,94.01,94.1,94.0,94.1,5000.0,73.5309,73.6013,73.523,73.6013,5000.0
2014-06-26 13:10:00,94.1,94.12,94.07,94.07,2100.0,73.6013,73.6169,73.5778,73.5778,2100.0
2014-06-26 13:15:00,94.06,94.06,94.03,94.04,4400.0,73.57,73.57,73.5465,73.5543,4400.0
2014-06-26 13:20:00,94.04,94.19,94.04,94.19,18500.0,73.5543,73.6717,73.5543,73.6717,18500.0
2014-06-26 13:25:00,94.18,94.27,94.18,94.25,22900.0,73.6638,73.7342,73.6638,73.7186,22900.0
2014-06-26 13:30:00,94.25,94.28,94.24,94.24,13000.0,73.7186,73.7421,73.7108,73.7108,13000.0
2014-06-26 13:35:00,94.25,94.29,94.23,94.29,6000.0,73.7186,73.7499,73.7029,73.7499,6000.0
2014-06-26 13:40:00,94.3,94.32,94.25,94.29,15500.0,73.7577,73.7733,73.7186,73.7499,15500.0
2014-06-26 13:45:00,94.32,94.35,94.28,94.34,8500.0,73.7733,73.7968,73.7421,73.789,8500.0
2014-06-26 13:50:00,94.34,94.34,94.3,94.31,3100.0,73.789,73.789,73.7577,73.7655,3100.0
2014-06-26 13:55:00,94.29,94.32,94.28,94.29,7900.0,73.7499,73.7733,73.7421,73.7499,7900.0
2014-06-26 14:00:00,94.29,94.33,94.29,94.31,9000.0,73.7499,73.7812,73.7499,73.7655,9000.0
2014-06-26 14:05:00,94.29,94.31,94.27,94.27,4500.0,73.7499,73.7655,73.7342,73.7342,4500.0
2014-06-26 14:10:00,94.27,94.28,94.24,94.28,12400.0,73.7342,73.7421,73.7108,73.7421,12400.0
2014-06-26 14:15:00,94.29,94.33,94.28,94.33,5000.0,73.7499,73.7812,73.7421,73.7812,5000.0
2014-06-26 14:20:00,94.33,94.34,94.26,94.26,6600.0,73.7812,73.789,73.7264,73.7264,6600.0
2014-06-26 14:25:00,94.27,94.35,94.26,94.35,6900.0,73.7342,73.7968,73.7264,73.7968,6900.0
2014-06-26 14:30:00,94.33,94.35,94.32,94.34,5000.0,73.7812,73.7968,73.7733,73.789,5000.0
2014-06-26 14:35:00,94.34,94.39,94.33,94.37,5100.0,73.789,73.8281,73.7812,73.8124,5100.0
2014-06-26 14:40:00,94.37,94.39,94.36,94.37,3300.0,73.8124,73.8281,73.8046,73.8124,3300.0
2014-06-26 14:45:00,94.37,94.38,94.34,94.36,6600.0,73.8124,73.8203,73.789,73.8046,6600.0
2014-06-26 14:50:00,94.35,94.39,94.34,94.36,5500.0,73.7968,73.8281,73.789,73.8046,5500.0
2014-06-26 14:55:00,94.36,94.4,94.36,94.39,5300.0,73.8046,73.8359,73.8046,73.8281,5300.0
2014-06-26 15:00:00,94.4,94.4,94.31,94.33,7500.0,73.8359,73.8359,73.7655,73.7812,7500.0
2014-06-26 15:05:00,94.33,94.42,94.3,94.39,14600.0,73.7812,73.8516,73.7577,73.8281,14600.0
2014-06-26 15:10:00,94.39,94.41,94.36,94.39,8600.0,73.8281,73.8437,73.8046,73.8281,8600.0
2014-06-26 15:15:00,94.37,94.41,94.35,94.41,7700.0,73.8124,73.8437,73.7968,73.8437,7700.0
2014-06-26 15:20:00,94.41,94.41,94.33,94.36,13000.0,73.8437,73.8437,73.7812,73.8046,13000.0
2014-06-26 15:25:00,94.38,94.38,94.31,94.34,9700.0,73.8203,73.8203,73.7655,73.789,9700.0
2014-06-26 15:30:00,94.34,94.41,94.33,94.39,14900.0,73.789,73.8437,73.7812,73.8281,14900.0
2014-06-26 15:35:00,94.39,94.43,94.37,94.43,14400.0,73.8281,73.8594,73.8124,73.8594,14400.0
2014-06-26 15:40:00,94.44,94.44,94.37,94.39,18300.0,73.8672,73.8672,73.8124,73.8281,18300.0
2014-06-26 15:45:00,94.39,94.45,94.34,94.45,30200.0,73.8281,73.875,73.789,73.875,30200.0
2014-06-26 15:50:00,94.44,94.44,94.36,94.36,35100.0,73.8672,73.8672,73.8046,73.8046,35100.0
2014-06-26 15:55:00,94.37,94.42,94.37,94.41,53900.0,73.8124,73.8516,73.8124,73.8437,53900.0
2014-06-27 09:30:00,94.52,94.89,94.47,94.52,114400.0,73.9298,74.2192,73.8907,73.9298,114400.0
2014-06-27 09:35:00,94.55,94.59,94.15,94.24,37900.0,73.9532,73.9845,73.6404,73.7108,37900.0
2014-06-27 09:40:00,94.18,94.22,94.01,94.06,12700.0,73.6638,73.6951,73.5309,73.57,12700.0
2014-06-27 09:45:00,94.09,94.15,93.89,94.04,33200.0,73.5934,73.6404,73.437,73.5543,33200.0
2014-06-27 09:50:00,94.02,94.02,93.81,93.81,20700.0,73.5387,73.5387,73.3744,73.3744,20700.0
2014-06-27 09:55:00,93.81,93.87,93.79,93.81,15800.0,73.3744,73.4214,73.3588,73.3744,15800.0
2014-06-27 10:00:00,93.82,93.9,93.79,93.8,20700.0,73.3823,73.4448,73.3588,73.3666,20700.0
2014-06-27 10:05:00,93.81,93.82,93.72,93.77,16300.0,73.3744,73.3823,73.304,73.3432,16300.0
2014-06-27 10:10:00,93.77,93.82,93.73,93.82,15200.0,73.3432,73.3823,73.3119,73.3823,15200.0
2014-06-27 10:15:00,93.82,93.9,93.8,93.83,13900.0,73.3823,73.4448,73.3666,73.3901,13900.0
2014-06-27 10:20:00,93.83,93.88,93.83,93.88,19900.0,73.3901,73.4292,73.3901,73.4292,19900.0
2014-06-27 10:25:00,93.9,94.02,93.89,93.99,8400.0,73.4448,73.5387,73.437,73.5152,8400.0
2014-06-27 10:30:00,94.0,94.06,93.99,94.05,5300.0,73.523,73.57,73.5152,73.5622,5300.0
2014-06-27 10:35:00,94.05,94.18,94.04,94.16,5900.0,73.5622,73.6638,73.5543,73.6482,5900.0
2014-06-27 10:40:00,94.18,94.23,94.16,94.2,12000.0,73.6638,73.7029,73.6482,73.6795,12000.0
2014-06-27 10:45:00,94.21,94.25,94.19,94.19,13300.0,73.6873,73.7186,73.6717,73.6717,13300.0
2014-06-27 10:50:00,94.19,94.24,94.18,94.18,7300.0,73.6717,73.7108,73.6638,73.6638,7300.0
2014-06-27 10:55:00,94.18,94.2,94.14,94.15,8700.0,73.6638,73.6795,73.6326,73.6404,8700.0
2014-06-27 11:00:00,94.17,94.17,94.11,94.14,14400.0,73.656,73.656,73.6091,73.6326,14400.0
2014-06-27 11:05:00,94.14,94.17,94.1,94.1,9100.0,73.6326,73.656,73.6013,73.6013,9100.0
2014-06-27 11:10:00,94.11,94.11,94.04,94.06,8200.0,73.6091,73.6091,73.5543,73.57,8200.0
2014-06-27 11:15:00,94.05,94.07,94.02,94.05,12300.0,73.5622,73.5778,73.5387,73.5622,12300.0
2014-06-27 11:20:00,94.06,94.1,94.05,94.06,7100.0,73.57,73.6013,73.5622,73.57,7100.0
2014-06-27 11:25:00,94.06,94.07,94.01,94.04,6900.0,73.57,73.5778,73.5309,73.5543,6900.0
2014-06-27 11:30:00,94.03,94.04,93.97,94.01,11700.0,73.5465,73.5543,73.4996,73.5309,11700.0
2014-06-27 11:35:00,94.01,94.03,93.95,93.97,13400.0,73.5309,73.5465,73.4839,73.4996,13400.0
2014-06-27 11:40:00,93.96,93.96,93.91,93.93,13200.0,73.4918,73.4918,73.4527,73.4683,13200.0
2014-06-27 11:45:00,93.93,93.96,93.9,93.93,15200.0,73.4683,73.4918,73.4448,73.4683,15200.0
2014-06-27 11:50:00,93.93,93.94,93.92,93.93,5400.0,73.4683,73.4761,73.4605,73.4683,5400.0
2014-06-27 11:55:00,93.92,93.93,93.87,93.9,8700.0,73.4605,73.4683,73.4214,73.4448,8700.0
2014-06-27 12:00:00,93.91,93.95,93.91,93.95,1000.0,73.4527,73.4839,73.4527,73.4839,1000.0
2014-06-27 12:05:00,93.96,93.99,93.96,93.97,3400.0,73.4918,73.5152,73.4918,73.4996,3400.0
2014-06-27 12:10:00,93.96,93.99,93.93,93.98,6300.0,73.4918,73.5152,73.4683,73.5074,6300.0
2014-06-27 12:15:00,93.98,94.03,93.98,94.03,8900.0,73.5074,73.5465,73.5074,73.5465,8900.0
2014-06-27 12:20:00,94.04,94.04,94.02,94.02,4200.0,73.5543,73.5543,73.5387,73.5387,4200.0
2014-06-27 12:25:00,94.03,94.03,93.98,93.98,3700.0,73.5465,73.5465,73.5074,73.5074,3700.0
2014-06-27 12:30:00,93.98,93.98,93.92,93.92,5200.0,73.5074,73.5074,73.4605,73.4605,5200.0
2014-06-27 12:35:00,93.92,93.93,93.88,93.88,5900.0,73.4605,73.4683,73.4292,73.4292,5900.0
2014-06-27 12:40:00,93.87,93.87,93.83,93.84,12100.0,73.4214,73.4214,73.3901,73.3979,12100.0
2014-06-27 12:45:00,93.84,93.84,93.8,93.8,5700.0,73.3979,73.3979,73.3666,73.3666,5700.0
2014-06-27 12:50:00,93.82,93.82,93.79,93.79,3000.0,73.3823,73.3823,73.3588,73.3588,3000.0
2014-06-27 12:55:00,93.79,93.79,93.75,93.75,7800.0,73.3588,73.3588,73.3275,73.3275,7800.0
2014-06-27 13:00:00,93.75,93.77,93.71,93.72,10200.0,73.3275,73.3432,73.2962,73.304,10200.0
2014-06-27 13:05:00,93.72,93.76,93.72,93.75,11400.0,73.304,73.3353,73.304,73.3275,11400.0
2014-06-27 13:10:00,93.76,93.78,93.72,93.73,4000.0,73.3353,73.351,73.304,73.3119,4000.0
2014-06-27 13:15:00,93.73,93.75,93.61,93.64,14800.0,73.3119,73.3275,73.218,73.2415,14800.0
2014-06-27 13:20:00,93.62,93.66,93.62,93.64,7600.0,73.2258,73.2571,73.2258,73.2415,7600.0
2014-06-27 13:25:00,93.64,93.67,93.59,93.65,8300.0,73.2415,73.2649,73.2024,73.2493,8300.0
2014-06-27 13:30:00,93.65,93.69,93.61,93.65,5300.0,73.2493,73.2806,73.218,73.2493,5300.0
2014-06-27 13:35:00,93.65,93.68,93.65,93.67,3000.0,73.2493,73.2728,73.2493,73.2649,3000.0
2014-06-27 13:40:00,93.7,93.76,93.7,93.72,3200.0,73.2884,73.3353,73.2884,73.304,3200.0
2014-06-27 13:45:00,93.73,93.73,93.62,93.65,10900.0,73.3119,73.3119,73.2258,73.2493,10900.0
2014-06-27 13:50:00,93.65,93.71,93.64,93.69,11400.0,73.2493,73.2962,73.2415,73.2806,11400.0
2014-06-27 13:55:00,93.69,93.76,93.67,93.67,8000.0,73.2806,73.3353,73.2649,73.2649,8000.0
2014-06-27 14:00:00,93.66,93.82,93.66,93.79,15300.0,73.2571,73.3823,73.2571,73.3588,15300.0
2014-06-27 14:05:00,93.8,93.87,93.76,93.83,13800.0,73.3666,73.4214,73.3353,73.3901,13800.0
2014-06-27 14:10:00,93.83,93.87,93.78,93.79,10000.0,73.3901,73.4214,73.351,73.3588,10000.0
2014-06-27 14:15:00,93.79,93.82,93.77,93.78,10400.0,73.3588,73.3823,73.3432,73.351,10400.0
2014-06-27 14:20:00,93.79,93.89,93.79,93.84,21700.0,73.3588,73.437,73.3588,73.3979,21700.0
2014-06-27 14:25:00,93.84,93.84,93.82,93.84,4400.0,73.3979,73.3979,73.3823,73.3979,4400.0
2014-06-27 14:30:00,93.85,93.89,93.81,93.82,10400.0,73.4057,73.437,73.3744,73.3823,10400.0
2014-06-27 14:35:00,93.81,93.84,93.78,93.81,15100.0,73.3744,73.3979,73.351,73.3744,15100.0
2014-06-27 14:40:00,93.82,93.82,93.79,93.79,8000.0,73.3823,73.3823,73.3588,73.3588,8000.0
2014-06-27 14:45:00,93.78,93.78,93.73,93.73,9900.0,73.351,73.351,73.3119,73.3119,9900.0
2014-06-27 14:50:00,93.73,93.74,93.7,93.72,17600.0,73.3119,73.3197,73.2884,73.304,17600.0
2014-06-27 14:55:00,93.71,93.73,93.65,93.66,15100.0,73.2962,73.3119,73.2493,73.2571,15100.0
2014-06-27 15:00:00,93.66,93.72,93.66,93.71,17800.0,73.2571,73.304,73.2571,73.2962,17800.0
2014-06-27 15:05:00,93.7,93.71,93.68,93.7,38200.0,73.2884,73.2962,73.2728,73.2884,38200.0
2014-06-27 15:10:00,93.71,93.75,93.69,93.75,16400.0,73.2962,73.3275,73.2806,73.3275,16400.0
2014-06-27 15:15:00,93.75,93.76,93.74,93.76,7500.0,73.3275,73.3353,73.3197,73.3353,7500.0
2014-06-27 15:20:00,93.76,93.8,93.76,93.76,17400.0,73.3353,73.3666,73.3353,73.3353,17400.0
2014-06-27 15:25:00,93.76,93.81,93.75,93.81,14800.0,73.3353,73.3744,73.3275,73.3744,14800.0
2014-06-27 15:30:00,93.8,93.94,93.8,93.91,34500.0,73.3666,73.4761,73.3666,73.4527,34500.0
2014-06-27 15:35:00,93.91,93.95,93.9,93.9,12000.0,73.4527,73.4839,73.4448,73.4448,12000.0
2014-06-27 15:40:00,93.9,94.02,93.9,93.98,23800.0,73.4448,73.5387,73.4448,73.5074,23800.0
2014-06-27 15:45:00,93.98,94.06,93.98,94.04,35900.0,73.5074,73.57,73.5074,73.5543,35900.0
2014-06-27 15:50:00,94.04,94.05,93.93,93.93,88700.0,73.5543,73.5622,73.4683,73.4683,88700.0
2014-06-27 15:55:00,93.94,94.06,93.87,93.94,241000.0,73.4761,73.57,73.4214,73.4761,241000.0
2014-06-30 09:30:00,94.08,94.17,93.9,94.08,50100.0,73.5856,73.656,73.4448,73.5856,50100.0
2014-06-30 09:35:00,94.04,94.04,93.77,93.8,30100.0,73.5543,73.5543,73.3432,73.3666,30100.0
2014-06-30 09:40:00,93.83,93.94,93.79,93.85,8400.0,73.3901,73.4761,73.3588,73.4057,8400.0
2014-06-30 09:45:00,93.85,93.85,93.69,93.73,21700.0,73.4057,73.4057,73.2806,73.3119,21700.0
2014-06-30 09:50:00,93.74,93.8,93.65,93.73,32900.0,73.3197,73.3666,73.2493,73.3119,32900.0
2014-06-30 09:55:00,93.73,93.78,93.72,93.78,38500.0,73.3119,73.351,73.304,73.351,38500.0
2014-06-30 10:00:00,93.78,94.07,93.75,94.02,116700.0,73.351,73.5778,73.3275,73.5387,116700.0
2014-06-30 10:05:00,94.03,94.11,94.01,94.08,44700.0,73.5465,73.6091,73.5309,73.5856,44700.0
2014-06-30 10:10:00,94.07,94.21,94.07,94.21,37900.0,73.5778,73.6873,73.5778,73.6873,37900.0
2014-06-30 10:15:00,94.21,94.38,94.21,94.3,25400.0,73.6873,73.8203,73.6873,73.7577,25400.0
2014-06-30 10:20:00,94.29,94.3,94.2,94.26,24700.0,73.7499,73.7577,73.6795,73.7264,24700.0
2014-06-30 10:25:00,94.27,94.29,94.11,94.15,12700.0,73.7342,73.7499,73.6091,73.6404,12700.0
2014-06-30 10:30:00,94.16,94.2,94.13,94.2,10700.0,73.6482,73.6795,73.6247,73.6795,10700.0
2014-06-30 10:35:00,94.17,94.2,94.09,94.2,15300.0,73.656,73.6795,73.5934,73.6795,15300.0
2014-06-30 10:40:00,94.2,94.2,94.11,94.2,9600.0,73.6795,73.6795,73.6091,73.6795,9600.0
2014-06-30 10:45:00,94.19,94.2,94.09,94.13,10200.0,73.6717,73.6795,73.5934,73.6247,10200.0
2014-06-30 10:50:00,94.12,94.13,93.98,94.07,40700.0,73.6169,73.6247,73.5074,73.5778,40700.0
2014-06-30 10:55:00,94.07,94.08,94.0,94.01,13600.0,73.5778,73.5856,73.523,73.5309,13600.0
2014-06-30 11:00:00,94.02,94.1,94.01,94.1,12100.0,73.5387,73.6013,73.5309,73.6013,12100.0
2014-06-30 11:05:00,94.11,94.11,93.87,93.87,17200.0,73.6091,73.6091,73.4214,73.4214,17200.0
2014-06-30 11:10:00,93.87,93.96,93.85,93.96,11900.0,73.4214,73.4918,73.4057,73.4918,11900.0
2014-06-30 11:15:00,93.97,93.97,93.85,93.88,11500.0,73.4996,73.4996,73.4057,73.4292,11500.0
2014-06-30 11:20:00,93.89,94.1,93.86,94.06,19300.0,73.437,73.6013,73.4135,73.57,19300.0
2014-06-30 11:25:00,94.08,94.16,93.99,94.02,15800.0,73.5856,73.6482,73.5152,73.5387,15800.0
2014-06-30 11:30:00,94.03,94.03,93.93,93.98,20600.0,73.5465,73.5465,73.4683,73.5074,20600.0
2014-06-30 11:35:00,94.0,94.05,93.98,94.01,13600.0,73.523,73.5622,73.5074,73.5309,13600.0
2014-06-30 11:40:00,94.02,94.1,94.02,94.03,5700.0,73.5387,73.6013,73.5387,73.5465,5700.0
2014-06-30 11:45:00,94.05,94.09,93.88,93.9,21800.0,73.5622,73.5934,73.4292,73.4448,21800.0
2014-06-30 11:50:00,93.92,94.01,93.92,93.94,7000.0,73.4605,73.5309,73.4605,73.4761,7000.0
2014-06-30 11:55:00,93.93,93.93,93.85,93.88,19600.0,73.4683,73.4683,73.4057,73.4292,19600.0
2014-06-30 12:00:00,93.89,93.93,93.86,93.91,3900.0,73.437,73.4683,73.4135,73.4527,3900.0
2014-06-30 12:05:00,93.9,93.93,93.87,93.92,3400.0,73.4448,73.4683,73.4214,73.4605,3400.0
2014-06-30 12:10:00,93.93,93.93,93.89,93.9,3900.0,73.4683,73.4683,73.437,73.4448,3900.0
2014-06-30 12:15:00,93.9,93.91,93.86,93.86,7300.0,73.4448,73.4527,73.4135,73.4135,7300.0
2014-06-30 12:20:00,93.87,93.91,93.86,93.91,6100.0,73.4214,73.4527,73.4135,73.4527,6100.0
2014-06-30 12:25:00,93.91,93.91,93.87,93.87,4400.0,73.4527,73.4527,73.4214,73.4214,4400.0
2014-06-30 12:30:00,93.88,93.93,93.88,93.91,7900.0,73.4292,73.4683,73.4292,73.4527,7900.0
2014-06-30 12:35:00,93.93,93.94,93.92,93.92,3200.0,73.4683,73.4761,73.4605,73.4605,3200.0
2014-06-30 12:40:00,93.93,93.96,93.91,93.95,5800.0,73.4683,73.4918,73.4527,73.4839,5800.0
2014-06-30 12:45:00,93.95,93.96,93.92,93.96,5700.0,73.4839,73.4918,73.4605,73.4918,5700.0
2014-06-30 12:50:00,93.96,93.96,93.94,93.95,7900.0,73.4918,73.4918,73.4761,73.4839,7900.0
2014-06-30 12:55:00,93.96,93.96,93.94,93.94,6000.0,73.4918,73.4918,73.4761,73.4761,6000.0
2014-06-30 13:00:00,93.94,93.96,93.93,93.95,13200.0,73.4761,73.4918,73.4683,73.4839,13200.0
2014-06-30 13:05:00,93.94,93.94,93.89,93.9,35600.0,73.4761,73.4761,73.437,73.4448,35600.0
2014-06-30 13:10:00,93.89,93.96,93.89,93.96,12100.0,73.437,73.4918,73.437,73.4918,12100.0
2014-06-30 13:15:00,93.96,94.0,93.96,94.0,6200.0,73.4918,73.523,73.4918,73.523,6200.0
2014-06-30 13:20:00,94.0,94.0,93.97,93.99,14600.0,73.523,73.523,73.4996,73.5152,14600.0
2014-06-30 13:25:00,93.98,93.99,93.95,93.96,17900.0,73.5074,73.5152,73.4839,73.4918,17900.0
2014-06-30 13:30:00,93.96,93.98,93.96,93.96,5200.0,73.4918,73.5074,73.4918,73.4918,5200.0
2014-06-30 13:35:00,93.97,93.98,93.96,93.98,3200.0,73.4996,73.5074,73.4918,73.5074,3200.0
2014-06-30 13:40:00,93.98,93.98,93.97,93.97,6100.0,73.5074,73.5074,73.4996,73.4996,6100.0
2014-06-30 13:45:00,93.98,94.01,93.95,94.01,21500.0,73.5074,73.5309,73.4839,73.5309,21500.0
2014-06-30 13:50:00,94.01,94.03,94.0,94.02,6500.0,73.5309,73.5465,73.523,73.5387,6500.0
2014-06-30 13:55:00,94.03,94.04,94.0,94.02,33800.0,73.5465,73.5543,73.523,73.5387,33800.0
2014-06-30 14:00:00,94.03,94.09,94.03,94.09,15200.0,73.5465,73.5934,73.5465,73.5934,15200.0
2014-06-30 14:05:00,94.08,94.13,94.08,94.13,9200.0,73.5856,73.6247,73.5856,73.6247,9200.0
2014-06-30 14:10:00,94.13,94.13,94.08,94.12,22400.0,73.6247,73.6247,73.5856,73.6169,22400.0
2014-06-30 14:15:00,94.12,94.18,94.12,94.13,8100.0,73.6169,73.6638,73.6169,73.6247,8100.0
2014-06-30 14:20:00,94.13,94.16,94.11,94.11,12700.0,73.6247,73.6482,73.6091,73.6091,12700.0
2014-06-30 14:25:00,94.11,94.14,94.1,94.13,15900.0,73.6091,73.6326,73.6013,73.6247,15900.0
2014-06-30 14:30:00,94.12,94.14,94.08,94.09,13200.0,73.6169,73.6326,73.5856,73.5934,13200.0
2014-06-30 14:35:00,94.1,94.13,94.1,94.11,6600.0,73.6013,73.6247,73.6013,73.6091,6600.0
2014-06-30 14:40:00,94.11,94.11,94.01,94.02,21700.0,73.6091,73.6091,73.5309,73.5387,21700.0
2014-06-30 14:45:00,94.02,94.06,94.0,94.0,12800.0,73.5387,73.57,73.523,73.523,12800.0
2014-06-30 14:50:00,94.02,94.07,94.02,94.07,9100.0,73.5387,73.5778,73.5387,73.5778,9100.0
2014-06-30 14:55:00,94.07,94.07,94.02,94.02,11700.0,73.5778,73.5778,73.5387,73.5387,11700.0
2014-06-30 15:00:00,94.01,94.04,93.98,94.02,23100.0,73.5309,73.5543,73.5074,73.5387,23100.0
2014-06-30 15:05:00,94.03,94.07,94.02,94.04,10100.0,73.5465,73.5778,73.5387,73.5543,10100.0
2014-06-30 15:10:00,94.04,94.08,94.02,94.03,19200.0,73.5543,73.5856,73.5387,73.5465,19200.0
2014-06-30 15:15:00,94.03,94.09,94.03,94.09,12700.0,73.5465,73.5934,73.5465,73.5934,12700.0
2014-06-30 15:20:00,94.09,94.09,94.03,94.04,25400.0,73.5934,73.5934,73.5465,73.5543,25400.0
2014-06-30 15:25:00,94.04,94.06,94.0,94.06,34600.0,73.5543,73.57,73.523,73.57,34600.0
2014-06-30 15:30:00,94.05,94.08,94.0,94.01,19900.0,73.5622,73.5856,73.523,73.5309,19900.0
2014-06-30 15:35:00,94.0,94.03,94.0,94.03,24700.0,73.523,73.5465,73.523,73.5465,24700.0
2014-06-30 15:40:00,94.03,94.03,93.93,93.93,46100.0,73.5465,73.5465,73.4683,73.4683,46100.0
2014-06-30 15:45:00,93.94,94.03,93.93,94.02,55300.0,73.4761,73.5465,73.4683,73.5387,55300.0
2014-06-30 15:50:00,94.03,94.06,94.0,94.0,84200.0,73.5465,73.57,73.523,73.523,84200.0
2014-06-30 15:55:00,94.0,94.07,93.96,94.04,150900.0,73.523,73.5778,73.4918,73.5543,150900.0
2014-07-01 09:30:00,94.88,95.81,94.74,95.19,110600.0,74.2114,74.9388,74.1018,74.4538,110600.0
2014-07-01 09:35:00,95.19,95.67,95.19,95.61,57600.0,74.4538,74.8293,74.4538,74.7823,57600.0
2014-07-01 09:40:00,95.63,95.7,95.46,95.55,24800.0,74.798,74.8527,74.665,74.7354,24800.0
2014-07-01 09:45:00,95.54,95.68,95.48,95.64,25900.0,74.7276,74.8371,74.6806,74.8058,25900.0
2014-07-01 09:50:00,95.61,95.7,95.45,95.47,21200.0,74.7823,74.8527,74.6572,74.6728,21200.0
2014-07-01 09:55:00,95.46,95.61,95.45,95.54,15600.0,74.665,74.7823,74.6572,74.7276,15600.0
2014-07-01 10:00:00,95.54,95.57,95.34,95.46,27300.0,74.7276,74.751,74.5711,74.665,27300.0
2014-07-01 10:05:00,95.45,95.59,95.4,95.53,22100.0,74.6572,74.7667,74.6181,74.7198,22100.0
2014-07-01 10:10:00,95.5,95.58,95.38,95.38,13100.0,74.6963,74.7589,74.6024,74.6024,13100.0
2014-07-01 10:15:00,95.41,95.47,95.4,95.43,10500.0,74.6259,74.6728,74.6181,74.6415,10500.0
2014-07-01 10:20:00,95.45,95.48,95.4,95.43,9200.0,74.6572,74.6806,74.6181,74.6415,9200.0
2014-07-01 10:25:00,95.42,95.42,95.35,95.41,7300.0,74.6337,74.6337,74.579,74.6259,7300.0
2014-07-01 10:30:00,95.42,95.45,95.37,95.43,8100.0,74.6337,74.6572,74.5946,74.6415,8100.0
2014-07-01 10:35:00,95.44,95.52,95.41,95.47,6400.0,74.6494,74.7119,74.6259,74.6728,6400.0
2014-07-01 10:40:00,95.48,95.51,95.4,95.43,5100.0,74.6806,74.7041,74.6181,74.6415,5100.0
2014-07-01 10:45:00,95.45,95.49,95.41,95.45,10200.0,74.6572,74.6885,74.6259,74.6572,10200.0
2014-07-01 10:50:00,95.43,95.44,95.4,95.43,5200.0,74.6415,74.6494,74.6181,74.6415,5200.0
2014-07-01 10:55:00,95.42,95.46,95.33,95.34,8000.0,74.6337,74.665,74.5633,74.5711,8000.0
2014-07-01 11:00:00,95.35,95.39,95.29,95.38,7500.0,74.579,74.6103,74.532,74.6024,7500.0
2014-07-01 11:05:00,95.4,95.4,95.32,95.32,9300.0,74.6181,74.6181,74.5555,74.5555,9300.0
2014-07-01 11:10:00,95.34,95.35,95.27,95.27,4000.0,74.5711,74.579,74.5164,74.5164,4000.0
2014-07-01 11:15:00,95.27,95.29,95.24,95.24,9200.0,74.5164,74.532,74.4929,74.4929,9200.0
2014-07-01 11:20:00,95.25,95.26,95.22,95.25,12800.0,74.5007,74.5086,74.4773,74.5007,12800.0
2014-07-01 11:25:00,95.26,95.31,95.24,95.27,18800.0,74.5086,74.5477,74.4929,74.5164,18800.0
2014-07-01 11:30:00,95.27,95.33,95.26,95.3,10400.0,74.5164,74.5633,74.5086,74.5399,10400.0
2014-07-01 11:35:00,95.31,95.4,95.31,95.37,11300.0,74.5477,74.6181,74.5477,74.5946,11300.0
2014-07-01 11:40:00,95.38,95.39,95.32,95.32,9600.0,74.6024,74.6103,74.5555,74.5555,9600.0
2014-07-01 11:45:00,95.31,95.39,95.3,95.39,10700.0,74.5477,74.6103,74.5399,74.6103,10700.0
2014-07-01 11:50:00,95.38,95.39,95.34,95.36,9000.0,74.6024,74.6103,74.5711,74.5868,9000.0
2014-07-01 11:55:00,95.36,95.42,95.36,95.4,11000.0,74.5868,74.6337,74.5868,74.6181,11000.0
2014-07-01 12:00:00,95.4,95.47,95.39,95.47,6100.0,74.6181,74.6728,74.6103,74.6728,6100.0
2014-07-01 12:05:00,95.46,95.48,95.45,95.47,9800.0,74.665,74.6806,74.6572,74.6728,9800.0
2014-07-01 12:10:00,95.48,95.48,95.42,95.45,6200.0,74.6806,74.6806,74.6337,74.6572,6200.0
2014-07-01 12:15:00,95.45,95.48,95.42,95.43,3600.0,74.6572,74.6806,74.6337,74.6415,3600.0
2014-07-01 12:20:00,95.44,95.46,95.39,95.4,8200.0,74.6494,74.665,74.6103,74.6181,8200.0
2014-07-01 12:25:00,95.4,95.41,95.35,95.35,4100.0,74.6181,74.6259,74.579,74.579,4100.0
2014-07-01 12:30:00,95.34,95.35,95.28,95.31,11400.0,74.5711,74.579,74.5242,74.5477,11400.0
2014-07-01 12:35:00,95.31,95.39,95.3,95.37,8700.0,74.5477,74.6103,74.5399,74.5946,8700.0
2014-07-01 12:40:00,95.38,95.39,95.34,95.34,4400.0,74.6024,74.6103,74.5711,74.5711,4400.0
2014-07-01 12:45:00,95.35,95.35,95.3,95.32,8800.0,74.579,74.579,74.5399,74.5555,8800.0
2014-07-01 12:50:00,95.33,95.39,95.33,95.36,4900.0,74.5633,74.6103,74.5633,74.5868,4900.0
2014-07-01 12:55:00,95.35,95.35,95.32,95.32,6600.0,74.579,74.579,74.5555,74.5555,6600.0
2014-07-01 13:00:00,95.33,95.43,95.33,95.39,9400.0,74.5633,74.6415,74.5633,74.6103,9400.0
2014-07-01 13:05:00,95.4,95.42,95.35,95.36,7200.0,74.6181,74.6337,74.579,74.5868,7200.0
2014-07-01 13:10:00,95.35,95.4,95.32,95.39,6600.0,74.579,74.6181,74.5555,74.6103,6600.0
2014-07-01 13:15:00,95.39,95.4,95.32,95.35,5700.0,74.6103,74.6181,74.5555,74.579,5700.0
2014-07-01 13:20:00,95.36,95.41,95.36,95.38,6200.0,74.5868,74.6259,74.5868,74.6024,6200.0
2014-07-01 13:25:00,95.37,95.4,95.35,95.38,8600.0,74.5946,74.6181,74.579,74.6024,8600.0
2014-07-01 13:30:00,95.39,95.4,95.36,95.39,5700.0,74.6103,74.6181,74.5868,74.6103,5700.0
2014-07-01 13:35:00,95.38,95.38,95.33,95.34,7700.0,74.6024,74.6024,74.5633,74.5711,7700.0
2014-07-01 13:40:00,95.35,95.36,95.32,95.33,9700.0,74.579,74.5868,74.5555,74.5633,9700.0
2014-07-01 13:45:00,95.32,95.32,95.26,95.3,12000.0,74.5555,74.5555,74.5086,74.5399,12000.0
2014-07-01 13:50:00,95.3,95.31,95.25,95.25,10700.0,74.5399,74.5477,74.5007,74.5007,10700.0
2014-07-01 13:55:00,95.24,95.3,95.22,95.29,10900.0,74.4929,74.5399,74.4773,74.532,10900.0
2014-07-01 14:00:00,95.28,95.3,95.25,95.25,9000.0,74.5242,74.5399,74.5007,74.5007,9000.0
2014-07-01 14:05:00,95.25,95.31,95.25,95.31,10100.0,74.5007,74.5477,74.5007,74.5477,10100.0
2014-07-01 14:10:00,95.31,95.36,95.29,95.36,10100.0,74.5477,74.5868,74.532,74.5868,10100.0
2014-07-01 14:15:00,95.36,95.38,95.34,95.35,8200.0,74.5868,74.6024,74.5711,74.579,8200.0
2014-07-01 14:20:00,95.36,95.36,95.3,95.3,2900.0,74.5868,74.5868,74.5399,74.5399,2900.0
2014-07-01 14:25:00,95.31,95.31,95.25,95.26,5400.0,74.5477,74.5477,74.5007,74.5086,5400.0
2014-07-01 14:30:00,95.25,95.29,95.24,95.29,11700.0,74.5007,74.532,74.4929,74.532,11700.0
2014-07-01 14:35:00,95.27,95.3,95.25,95.3,7700.0,74.5164,74.5399,74.5007,74.5399,7700.0
2014-07-01 14:40:00,95.3,95.3,95.22,95.28,25000.0,74.5399,74.5399,74.4773,74.5242,25000.0
2014-07-01 14:45:00,95.29,95.29,95.2,95.21,11700.0,74.532,74.532,74.4616,74.4695,11700.0
2014-07-01 14:50:00,95.21,95.22,95.16,95.17,19300.0,74.4695,74.4773,74.4304,74.4382,19300.0
2014-07-01 14:55:00,95.16,95.22,95.14,95.17,11700.0,74.4304,74.4773,74.4147,74.4382,11700.0
2014-07-01 15:00:00,95.17,95.24,95.17,95.22,16600.0,74.4382,74.4929,74.4382,74.4773,16600.0
2014-07-01 15:05:00,95.21,95.26,95.18,95.25,15900.0,74.4695,74.5086,74.446,74.5007,15900.0
2014-07-01 15:10:00,95.24,95.25,95.19,95.21,9600.0,74.4929,74.5007,74.4538,74.4695,9600.0
2014-07-01 15:15:00,95.22,95.3,95.18,95.3,20200.0,74.4773,74.5399,74.446,74.5399,20200.0
2014-07-01 15:20:00,95.28,95.31,95.26,95.31,14100.0,74.5242,74.5477,74.5086,74.5477,14100.0
2014-07-01 15:25:00,95.32,95.34,95.27,95.27,20700.0,74.5555,74.5711,74.5164,74.5164,20700.0
2014-07-01 15:30:00,95.27,95.3,95.26,95.28,24400.0,74.5164,74.5399,74.5086,74.5242,24400.0
2014-07-01 15:35:00,95.28,95.34,95.26,95.28,27400.0,74.5242,74.5711,74.5086,74.5242,27400.0
2014-07-01 15:40:00,95.29,95.3,95.26,95.29,29000.0,74.532,74.5399,74.5086,74.532,29000.0
2014-07-01 15:45:00,95.3,95.33,95.27,95.28,47300.0,74.5399,74.5633,74.5164,74.5242,47300.0
2014-07-01 15:50:00,95.27,95.28,95.2,95.24,67700.0,74.5164,74.5242,74.4616,74.4929,67700.0
2014-07-01 15:55:00,95.24,95.26,95.16,95.21,113600.0,74.4929,74.5086,74.4304,74.4695,113600.0
2014-07-02 09:30:00,94.91,95.22,94.91,95.06,51800.0,74.2348,74.4773,74.2348,74.3521,51800.0
2014-07-02 09:35:00,95.06,95.25,95.06,95.16,15600.0,74.3521,74.5007,74.3521,74.4304,15600.0
2014-07-02 09:40:00,95.17,95.25,95.16,95.17,10400.0,74.4382,74.5007,74.4304,74.4382,10400.0
2014-07-02 09:45:00,95.16,95.19,95.01,95.08,10400.0,74.4304,74.4538,74.313,74.3678,10400.0
2014-07-02 09:50:00,95.07,95.15,94.99,94.99,18700.0,74.36,74.4225,74.2974,74.2974,18700.0
2014-07-02 09:55:00,94.97,95.03,94.95,94.98,14400.0,74.2817,74.3287,74.2661,74.2896,14400.0
2014-07-02 10:00:00,94.98,95.0,94.87,94.89,27200.0,74.2896,74.3052,74.2035,74.2192,27200.0
2014-07-02 10:05:00,94.89,94.91,94.67,94.75,37500.0,74.2192,74.2348,74.0471,74.1097,37500.0
2014-07-02 10:10:00,94.76,94.78,94.67,94.74,11300.0,74.1175,74.1331,74.0471,74.1018,11300.0
2014-07-02 10:15:00,94.74,94.75,94.71,94.73,5700.0,74.1018,74.1097,74.0784,74.094,5700.0
2014-07-02 10:20:00,94.73,94.76,94.66,94.68,22900.0,74.094,74.1175,74.0393,74.0549,22900.0
2014-07-02 10:25:00,94.68,94.75,94.68,94.73,9200.0,74.0549,74.1097,74.0549,74.094,9200.0
2014-07-02 10:30:00,94.72,94.72,94.64,94.66,12200.0,74.0862,74.0862,74.0236,74.0393,12200.0
2014-07-02 10:35:00,94.66,94.75,94.66,94.74,10200.0,74.0393,74.1097,74.0393,74.1018,10200.0
2014-07-02 10:40:00,94.73,94.77,94.66,94.68,43000.0,74.094,74.1253,74.0393,74.0549,43000.0
2014-07-02 10:45:00,94.7,94.79,94.68,94.74,13100.0,74.0706,74.141,74.0549,74.1018,13100.0
2014-07-02 10:50:00,94.74,94.87,94.72,94.86,18600.0,74.1018,74.2035,74.0862,74.1957,18600.0
2014-07-02 10:55:00,94.86,94.87,94.77,94.81,22800.0,74.1957,74.2035,74.1253,74.1566,22800.0
2014-07-02 11:00:00,94.81,94.86,94.76,94.85,12300.0,74.1566,74.1957,74.1175,74.1879,12300.0
2014-07-02 11:05:00,94.87,94.88,94.74,94.77,10700.0,74.2035,74.2114,74.1018,74.1253,10700.0
2014-07-02 11:10:00,94.77,94.83,94.71,94.81,25300.0,74.1253,74.1722,74.0784,74.1566,25300.0
2014-07-02 11:15:00,94.8,94.84,94.77,94.77,4900.0,74.1488,74.1801,74.1253,74.1253,4900.0
2014-07-02 11:20:00,94.77,94.88,94.75,94.88,9200.0,74.1253,74.2114,74.1097,74.2114,9200.0
2014-07-02 11:25:00,94.88,94.88,94.84,94.87,4100.0,74.2114,74.2114,74.1801,74.2035,4100.0
2014-07-02 11:30:00,94.86,94.88,94.79,94.83,7600.0,74.1957,74.2114,74.141,74.1722,7600.0
2014-07-02 11:35:00,94.83,94.83,94.78,94.78,3100.0,74.1722,74.1722,74.1331,74.1331,3100.0
2014-07-02 11:40:00,94.8,94.8,94.72,94.74,11200.0,74.1488,74.1488,74.0862,74.1018,11200.0
2014-07-02 11:45:00,94.73,94.76,94.71,94.71,4000.0,74.094,74.1175,74.0784,74.0784,4000.0
2014-07-02 11:50:00,94.71,94.77,94.68,94.75,3800.0,74.0784,74.1253,74.0549,74.1097,3800.0
2014-07-02 11:55:00,94.75,94.76,94.71,94.75,5500.0,74.1097,74.1175,74.0784,74.1097,5500.0
2014-07-02 12:00:00,94.76,94.77,94.74,94.74,3600.0,74.1175,74.1253,74.1018,74.1018,3600.0
2014-07-02 12:05:00,94.73,94.75,94.69,94.69,2900.0,74.094,74.1097,74.0627,74.0627,2900.0
2014-07-02 12:10:00,94.69,94.73,94.67,94.68,4600.0,74.0627,74.094,74.0471,74.0549,4600.0
2014-07-02 12:15:00,94.67,94.75,94.67,94.75,10400.0,74.0471,74.1097,74.0471,74.1097,10400.0
2014-07-02 12:20:00,94.75,94.76,94.71,94.75,3300.0,74.1097,74.1175,74.0784,74.1097,3300.0
2014-07-02 12:25:00,94.76,94.76,94.73,94.73,1500.0,74.1175,74.1175,74.094,74.094,1500.0
2014-07-02 12:30:00,94.73,94.73,94.67,94.69,3600.0,74.094,74.094,74.0471,74.0627,3600.0
2014-07-02 12:35:00,94.68,94.68,94.64,94.65,4400.0,74.0549,74.0549,74.0236,74.0315,4400.0
2014-07-02 12:40:00,94.65,94.65,94.62,94.64,3900.0,74.0315,74.0315,74.008,74.0236,3900.0
2014-07-02 12:45:00,94.64,94.64,94.6,94.63,3600.0,74.0236,74.0236,73.9923,74.0158,3600.0
2014-07-02 12:50:00,94.63,94.64,94.56,94.56,4800.0,74.0158,74.0236,73.9611,73.9611,4800.0
2014-07-02 12:55:00,94.55,94.59,94.53,94.59,6000.0,73.9532,73.9845,73.9376,73.9845,6000.0
2014-07-02 13:00:00,94.59,94.6,94.58,94.6,2900.0,73.9845,73.9923,73.9767,73.9923,2900.0
2014-07-02 13:05:00,94.6,94.62,94.59,94.6,4000.0,73.9923,74.008,73.9845,73.9923,4000.0
2014-07-02 13:10:00,94.6,94.62,94.6,94.6,1300.0,73.9923,74.008,73.9923,73.9923,1300.0
2014-07-02 13:15:00,94.61,94.67,94.61,94.63,7400.0,74.0002,74.0471,74.0002,74.0158,7400.0
2014-07-02 13:20:00,94.63,94.65,94.58,94.62,9700.0,74.0158,74.0315,73.9767,74.008,9700.0
2014-07-02 13:25:00,94.62,94.64,94.61,94.61,2700.0,74.008,74.0236,74.0002,74.0002,2700.0
2014-07-02 13:30:00,94.62,94.62,94.58,94.59,2100.0,74.008,74.008,73.9767,73.9845,2100.0
2014-07-02 13:35:00,94.58,94.6,94.56,94.56,2400.0,73.9767,73.9923,73.9611,73.9611,2400.0
2014-07-02 13:40:00,94.56,94.6,94.56,94.6,7600.0,73.9611,73.9923,73.9611,73.9923,7600.0
2014-07-02 13:45:00,94.59,94.63,94.59,94.62,3500.0,73.9845,74.0158,73.9845,74.008,3500.0
2014-07-02 13:50:00,94.62,94.64,94.6,94.62,2400.0,74.008,74.0236,73.9923,74.008,2400.0
2014-07-02 13:55:00,94.61,94.62,94.57,94.57,8600.0,74.0002,74.008,73.9689,73.9689,8600.0
2014-07-02 14:00:00,94.57,94.61,94.56,94.61,5900.0,73.9689,74.0002,73.9611,74.0002,5900.0
2014-07-02 14:05:00,94.62,94.62,94.56,94.56,5900.0,74.008,74.008,73.9611,73.9611,5900.0
2014-07-02 14:10:00,94.56,94.6,94.56,94.56,6500.0,73.9611,73.9923,73.9611,73.9611,6500.0
2014-07-02 14:15:00,94.56,94.59,94.55,94.59,4100.0,73.9611,73.9845,73.9532,73.9845,4100.0
2014-07-02 14:20:00,94.59,94.6,94.56,94.56,4100.0,73.9845,73.9923,73.9611,73.9611,4100.0
2014-07-02 14:25:00,94.56,94.59,94.56,94.59,3400.0,73.9611,73.9845,73.9611,73.9845,3400.0
2014-07-02 14:30:00,94.59,94.65,94.59,94.64,5400.0,73.9845,74.0315,73.9845,74.0236,5400.0
2014-07-02 14:35:00,94.64,94.64,94.58,94.58,7900.0,74.0236,74.0236,73.9767,73.9767,7900.0
2014-07-02 14:40:00,94.58,94.61,94.57,94.59,3100.0,73.9767,74.0002,73.9689,73.9845,3100.0
2014-07-02 14:45:00,94.58,94.58,94.54,94.54,7200.0,73.9767,73.9767,73.9454,73.9454,7200.0
2014-07-02 14:50:00,94.54,94.56,94.53,94.53,5300.0,73.9454,73.9611,73.9376,73.9376,5300.0
2014-07-02 14:55:00,94.52,94.54,94.51,94.53,9900.0,73.9298,73.9454,73.922,73.9376,9900.0
2014-07-02 15:00:00,94.54,94.55,94.5,94.5,7900.0,73.9454,73.9532,73.9141,73.9141,7900.0
2014-07-02 15:05:00,94.51,94.52,94.48,94.48,9400.0,73.922,73.9298,73.8985,73.8985,9400.0
2014-07-02 15:10:00,94.48,94.51,94.48,94.51,6900.0,73.8985,73.922,73.8985,73.922,6900.0
2014-07-02 15:15:00,94.51,94.51,94.47,94.49,7700.0,73.922,73.922,73.8907,73.9063,7700.0
2014-07-02 15:20:00,94.48,94.5,94.46,94.46,14300.0,73.8985,73.9141,73.8828,73.8828,14300.0
2014-07-02 15:25:00,94.48,94.48,94.43,94.47,15000.0,73.8985,73.8985,73.8594,73.8907,15000.0
2014-07-02 15:30:00,94.48,94.52,94.48,94.5,11900.0,73.8985,73.9298,73.8985,73.9141,11900.0
2014-07-02 15:35:00,94.5,94.52,94.49,94.49,11500.0,73.9141,73.9298,73.9063,73.9063,11500.0
2014-07-02 15:40:00,94.49,94.55,94.49,94.55,18000.0,73.9063,73.9532,73.9063,73.9532,18000.0
2014-07-02 15:45:00,94.55,94.6,94.55,94.57,26600.0,73.9532,73.9923,73.9532,73.9689,26600.0
2014-07-02 15:50:00,94.57,94.59,94.55,94.57,26700.0,73.9689,73.9845,73.9532,73.9689,26700.0
2014-07-02 15:55:00,94.57,94.62,94.54,94.62,65700.0,73.9689,74.008,73.9454,74.008,65700.0
2014-07-03 09:30:00,94.64,94.83,94.44,94.6,42500.0,74.0236,74.1722,73.8672,73.9923,42500.0
2014-07-03 09:35:00,94.6,94.7,94.46,94.56,25000.0,73.9923,74.0706,73.8828,73.9611,25000.0
2014-07-03 09:40:00,94.56,94.67,94.55,94.67,10400.0,73.9611,74.0471,73.9532,74.0471,10400.0
2014-07-03 09:45:00,94.69,94.77,94.61,94.61,8600.0,74.0627,74.1253,74.0002,74.0002,8600.0
2014-07-03 09:50:00,94.6,94.61,94.51,94.56,6400.0,73.9923,74.0002,73.922,73.9611,6400.0
2014-07-03 09:55:00,94.57,94.63,94.55,94.55,9100.0,73.9689,74.0158,73.9532,73.9532,9100.0
2014-07-03 10:00:00,94.56,94.59,94.51,94.52,6000.0,73.9611,73.9845,73.922,73.9298,6000.0
2014-07-03 10:05:00,94.53,94.58,94.46,94.47,11700.0,73.9376,73.9767,73.8828,73.8907,11700.0
2014-07-03 10:10:00,94.48,94.51,94.47,94.47,9400.0,73.8985,73.922,73.8907,73.8907,9400.0
2014-07-03 10:15:00,94.47,94.48,94.35,94.41,31600.0,73.8907,73.8985,73.7968,73.8437,31600.0
2014-07-03 10:20:00,94.41,94.53,94.41,94.47,10000.0,73.8437,73.9376,73.8437,73.8907,10000.0
2014-07-03 10:25:00,94.47,94.5,94.47,94.5,6600.0,73.8907,73.9141,73.8907,73.9141,6600.0
2014-07-03 10:30:00,94.49,94.52,94.49,94.51,10700.0,73.9063,73.9298,73.9063,73.922,10700.0
2014-07-03 10:35:00,94.52,94.57,94.51,94.55,8500.0,73.9298,73.9689,73.922,73.9532,8500.0
2014-07-03 10:40:00,94.56,94.65,94.56,94.65,8200.0,73.9611,74.0315,73.9611,74.0315,8200.0
2014-07-03 10:45:00,94.64,94.64,94.59,94.59,12500.0,74.0236,74.0236,73.9845,73.9845,12500.0
2014-07-03 10:50:00,94.59,94.64,94.58,94.64,13300.0,73.9845,74.0236,73.9767,74.0236,13300.0
2014-07-03 10:55:00,94.64,94.65,94.62,94.64,18500.0,74.0236,74.0315,74.008,74.0236,18500.0
2014-07-03 11:00:00,94.65,94.74,94.65,94.7,16100.0,74.0315,74.1018,74.0315,74.0706,16100.0
2014-07-03 11:05:00,94.7,94.71,94.68,94.69,15600.0,74.0706,74.0784,74.0549,74.0627,15600.0
2014-07-03 11:10:00,94.69,94.71,94.65,94.65,18000.0,74.0627,74.0784,74.0315,74.0315,18000.0
2014-07-03 11:15:00,94.65,94.65,94.59,94.59,7500.0,74.0315,74.0315,73.9845,73.9845,7500.0
2014-07-03 11:20:00,94.59,94.62,94.56,94.56,6800.0,73.9845,74.008,73.9611,73.9611,6800.0
2014-07-03 11:25:00,94.58,94.69,94.58,94.69,3700.0,73.9767,74.0627,73.9767,74.0627,3700.0
2014-07-03 11:30:00,94.69,94.74,94.69,94.72,4600.0,74.0627,74.1018,74.0627,74.0862,4600.0
2014-07-03 11:35:00,94.72,94.72,94.69,94.7,6700.0,74.0862,74.0862,74.0627,74.0706,6700.0
2014-07-03 11:40:00,94.7,94.7,94.65,94.66,4700.0,74.0706,74.0706,74.0315,74.0393,4700.0
2014-07-03 11:45:00,94.65,94.71,94.63,94.7,8800.0,74.0315,74.0784,74.0158,74.0706,8800.0
2014-07-03 11:50:00,94.7,94.71,94.66,94.71,7000.0,74.0706,74.0784,74.0393,74.0784,7000.0
2014-07-03 11:55:00,94.7,94.73,94.7,94.73,5700.0,74.0706,74.094,74.0706,74.094,5700.0
2014-07-03 12:00:00,94.74,94.76,94.71,94.72,6600.0,74.1018,74.1175,74.0784,74.0862,6600.0
2014-07-03 12:05:00,94.73,94.78,94.72,94.74,8900.0,74.094,74.1331,74.0862,74.1018,8900.0
2014-07-03 12:10:00,94.75,94.78,94.73,94.73,7000.0,74.1097,74.1331,74.094,74.094,7000.0
2014-07-03 12:15:00,94.74,94.78,94.74,94.76,6300.0,74.1018,74.1331,74.1018,74.1175,6300.0
2014-07-03 12:20:00,94.75,94.76,94.67,94.68,10000.0,74.1097,74.1175,74.0471,74.0549,10000.0
2014-07-03 12:25:00,94.69,94.77,94.69,94.76,4000.0,74.0627,74.1253,74.0627,74.1175,4000.0
2014-07-03 12:30:00,94.77,94.77,94.71,94.74,10800.0,74.1253,74.1253,74.0784,74.1018,10800.0
2014-07-03 12:35:00,94.72,94.75,94.68,94.68,13100.0,74.0862,74.1097,74.0549,74.0549,13100.0
2014-07-03 12:40:00,94.68,94.71,94.66,94.69,11500.0,74.0549,74.0784,74.0393,74.0627,11500.0
2014-07-03 12:45:00,94.69,94.75,94.69,94.72,18600.0,74.0627,74.1097,74.0627,74.0862,18600.0
2014-07-03 12:50:00,94.73,94.75,94.72,94.75,27000.0,74.094,74.1097,74.0862,74.1097,27000.0
2014-07-03 12:55:00,94.75,94.85,94.67,94.82,96200.0,74.1097,74.1879,74.0471,74.1644,96200.0
2014-07-07 09:30:00,94.5,94.71,94.35,94.69,42000.0,73.9141,74.0784,73.7968,74.0627,42000.0
2014-07-07 09:35:00,94.69,94.72,94.62,94.64,8200.0,74.0627,74.0862,74.008,74.0236,8200.0
2014-07-07 09:40:00,94.65,94.67,94.54,94.58,23600.0,74.0315,74.0471,73.9454,73.9767,23600.0
2014-07-07 09:45:00,94.63,94.72,94.55,94.7,9700.0,74.0158,74.0862,73.9532,74.0706,9700.0
2014-07-07 09:50:00,94.69,94.74,94.66,94.69,8400.0,74.0627,74.1018,74.0393,74.0627,8400.0
2014-07-07 09:55:00,94.68,94.73,94.58,94.58,11000.0,74.0549,74.094,73.9767,73.9767,11000.0
2014-07-07 10:00:00,94.57,94.63,94.54,94.58,7600.0,73.9689,74.0158,73.9454,73.9767,7600.0
2014-07-07 10:05:00,94.56,94.68,94.56,94.67,18600.0,73.9611,74.0549,73.9611,74.0471,18600.0
2014-07-07 10:10:00,94.68,94.77,94.68,94.74,6200.0,74.0549,74.1253,74.0549,74.1018,6200.0
2014-07-07 10:15:00,94.73,94.74,94.64,94.64,5900.0,74.094,74.1018,74.0236,74.0236,5900.0
2014-07-07 10:20:00,94.64,94.69,94.61,94.63,9600.0,74.0236,74.0627,74.0002,74.0158,9600.0
2014-07-07 10:25:00,94.62,94.64,94.6,94.6,3700.0,74.008,74.0236,73.9923,73.9923,3700.0
2014-07-07 10:30:00,94.59,94.59,94.55,94.57,3100.0,73.9845,73.9845,73.9532,73.9689,3100.0
2014-07-07 10:35:00,94.58,94.58,94.52,94.55,4500.0,73.9767,73.9767,73.9298,73.9532,4500.0
2014-07-07 10:40:00,94.55,94.58,94.54,94.54,8400.0,73.9532,73.9767,73.9454,73.9454,8400.0
2014-07-07 10:45:00,94.53,94.58,94.52,94.57,5700.0,73.9376,73.9767,73.9298,73.9689,5700.0
2014-07-07 10:50:00,94.58,94.59,94.54,94.55,5600.0,73.9767,73.9845,73.9454,73.9532,5600.0
2014-07-07 10:55:00,94.54,94.54,94.44,94.45,12100.0,73.9454,73.9454,73.8672,73.875,12100.0
2014-07-07 11:00:00,94.43,94.5,94.42,94.5,5000.0,73.8594,73.9141,73.8516,73.9141,5000.0
2014-07-07 11:05:00,94.52,94.54,94.49,94.49,13500.0,73.9298,73.9454,73.9063,73.9063,13500.0
2014-07-07 11:10:00,94.48,94.57,94.46,94.57,7500.0,73.8985,73.9689,73.8828,73.9689,7500.0
2014-07-07 11:15:00,94.56,94.62,94.55,94.56,7100.0,73.9611,74.008,73.9532,73.9611,7100.0
2014-07-07 11:20:00,94.56,94.61,94.56,94.58,6700.0,73.9611,74.0002,73.9611,73.9767,6700.0
2014-07-07 11:25:00,94.6,94.66,94.59,94.63,10300.0,73.9923,74.0393,73.9845,74.0158,10300.0
2014-07-07 11:30:00,94.62,94.64,94.6,94.64,5600.0,74.008,74.0236,73.9923,74.0236,5600.0
2014-07-07 11:35:00,94.64,94.66,94.62,94.62,10700.0,74.0236,74.0393,74.008,74.008,10700.0
2014-07-07 11:40:00,94.63,94.65,94.63,94.64,10200.0,74.0158,74.0315,74.0158,74.0236,10200.0
2014-07-07 11:45:00,94.64,94.66,94.58,94.58,12500.0,74.0236,74.0393,73.9767,73.9767,12500.0
2014-07-07 11:50:00,94.57,94.6,94.56,94.56,5700.0,73.9689,73.9923,73.9611,73.9611,5700.0
2014-07-07 11:55:00,94.57,94.58,94.55,94.55,5000.0,73.9689,73.9767,73.9532,73.9532,5000.0
2014-07-07 12:00:00,94.55,94.61,94.55,94.58,13100.0,73.9532,74.0002,73.9532,73.9767,13100.0
2014-07-07 12:05:00,94.59,94.59,94.52,94.53,9500.0,73.9845,73.9845,73.9298,73.9376,9500.0
2014-07-07 12:10:00,94.54,94.59,94.54,94.57,6700.0,73.9454,73.9845,73.9454,73.9689,6700.0
2014-07-07 12:15:00,94.57,94.6,94.57,94.6,4100.0,73.9689,73.9923,73.9689,73.9923,4100.0
2014-07-07 12:20:00,94.59,94.6,94.58,94.58,3400.0,73.9845,73.9923,73.9767,73.9767,3400.0
2014-07-07 12:25:00,94.59,94.59,94.54,94.54,7600.0,73.9845,73.9845,73.9454,73.9454,7600.0
2014-07-07 12:30:00,94.55,94.55,94.51,94.51,4500.0,73.9532,73.9532,73.922,73.922,4500.0
2014-07-07 12:35:00,94.51,94.51,94.44,94.44,10300.0,73.922,73.922,73.8672,73.8672,10300.0
2014-07-07 12:40:00,94.44,94.47,94.44,94.45,4700.0,73.8672,73.8907,73.8672,73.875,4700.0
2014-07-07 12:45:00,94.46,94.47,94.43,94.44,3400.0,73.8828,73.8907,73.8594,73.8672,3400.0
2014-07-07 12:50:00,94.43,94.44,94.42,94.43,6300.0,73.8594,73.8672,73.8516,73.8594,6300.0
2014-07-07 12:55:00,94.42,94.45,94.42,94.45,4500.0,73.8516,73.875,73.8516,73.875,4500.0
2014-07-07 13:00:00,94.43,94.45,94.41,94.41,4600.0,73.8594,73.875,73.8437,73.8437,4600.0
2014-07-07 13:05:00,94.41,94.43,94.4,94.42,7400.0,73.8437,73.8594,73.8359,73.8516,7400.0
2014-07-07 13:10:00,94.43,94.45,94.43,94.44,3700.0,73.8594,73.875,73.8594,73.8672,3700.0
2014-07-07 13:15:00,94.44,94.44,94.41,94.44,5400.0,73.8672,73.8672,73.8437,73.8672,5400.0
2014-07-07 13:20:00,94.43,94.49,94.41,94.49,7600.0,73.8594,73.9063,73.8437,73.9063,7600.0
2014-07-07 13:25:00,94.48,94.51,94.47,94.5,7400.0,73.8985,73.922,73.8907,73.9141,7400.0
2014-07-07 13:30:00,94.5,94.51,94.49,94.5,3600.0,73.9141,73.922,73.9063,73.9141,3600.0
2014-07-07 13:35:00,94.5,94.53,94.48,94.48,5900.0,73.9141,73.9376,73.8985,73.8985,5900.0
2014-07-07 13:40:00,94.5,94.54,94.5,94.52,6300.0,73.9141,73.9454,73.9141,73.9298,6300.0
2014-07-07 13:45:00,94.53,94.61,94.52,94.6,12000.0,73.9376,74.0002,73.9298,73.9923,12000.0
2014-07-07 13:50:00,94.62,94.62,94.55,94.55,8100.0,74.008,74.008,73.9532,73.9532,8100.0
2014-07-07 13:55:00,94.55,94.55,94.51,94.53,10100.0,73.9532,73.9532,73.922,73.9376,10100.0
2014-07-07 14:00:00,94.54,94.55,94.53,94.53,7300.0,73.9454,73.9532,73.9376,73.9376,7300.0
2014-07-07 14:05:00,94.54,94.55,94.5,94.5,12100.0,73.9454,73.9532,73.9141,73.9141,12100.0
2014-07-07 14:10:00,94.52,94.54,94.52,94.53,4300.0,73.9298,73.9454,73.9298,73.9376,4300.0
2014-07-07 14:15:00,94.52,94.54,94.5,94.54,5400.0,73.9298,73.9454,73.9141,73.9454,5400.0
2014-07-07 14:20:00,94.54,94.54,94.47,94.49,9700.0,73.9454,73.9454,73.8907,73.9063,9700.0
2014-07-07 14:25:00,94.5,94.5,94.46,94.47,19600.0,73.9141,73.9141,73.8828,73.8907,19600.0
2014-07-07 14:30:00,94.47,94.47,94.4,94.41,11500.0,73.8907,73.8907,73.8359,73.8437,11500.0
2014-07-07 14:35:00,94.42,94.45,94.41,94.43,8100.0,73.8516,73.875,73.8437,73.8594,8100.0
2014-07-07 14:40:00,94.43,94.47,94.43,94.46,7100.0,73.8594,73.8907,73.8594,73.8828,7100.0
2014-07-07 14:45:00,94.46,94.48,94.43,94.47,9900.0,73.8828,73.8985,73.8594,73.8907,9900.0
2014-07-07 14:50:00,94.46,94.48,94.45,94.48,6500.0,73.8828,73.8985,73.875,73.8985,6500.0
2014-07-07 14:55:00,94.46,94.52,94.46,94.49,8200.0,73.8828,73.9298,73.8828,73.9063,8200.0
2014-07-07 15:00:00,94.5,94.56,94.5,94.55,6900.0,73.9141,73.9611,73.9141,73.9532,6900.0
2014-07-07 15:05:00,94.55,94.58,94.55,94.58,4600.0,73.9532,73.9767,73.9532,73.9767,4600.0
2014-07-07 15:10:00,94.58,94.59,94.56,94.57,14200.0,73.9767,73.9845,73.9611,73.9689,14200.0
2014-07-07 15:15:00,94.56,94.59,94.55,94.56,14300.0,73.9611,73.9845,73.9532,73.9611,14300.0
2014-07-07 15:20:00,94.56,94.57,94.54,94.55,7000.0,73.9611,73.9689,73.9454,73.9532,7000.0
2014-07-07 15:25:00,94.56,94.57,94.53,94.55,9600.0,73.9611,73.9689,73.9376,73.9532,9600.0
2014-07-07 15:30:00,94.55,94.56,94.51,94.52,13000.0,73.9532,73.9611,73.922,73.9298,13000.0
2014-07-07 15:35:00,94.52,94.55,94.52,94.53,9300.0,73.9298,73.9532,73.9298,73.9376,9300.0
2014-07-07 15:40:00,94.53,94.57,94.52,94.56,14200.0,73.9376,73.9689,73.9298,73.9611,14200.0
2014-07-07 15:45:00,94.57,94.64,94.56,94.63,25300.0,73.9689,74.0236,73.9611,74.0158,25300.0
2014-07-07 15:50:00,94.63,94.65,94.58,94.58,33500.0,74.0158,74.0315,73.9767,73.9767,33500.0
2014-07-07 15:55:00,94.58,94.59,94.55,94.57,57100.0,73.9767,73.9845,73.9532,73.9689,57100.0
2014-07-08 09:30:00,94.42,94.58,94.26,94.27,41500.0,73.8516,73.9767,73.7264,73.7342,41500.0
2014-07-08 09:35:00,94.25,94.28,94.1,94.18,19000.0,73.7186,73.7421,73.6013,73.6638,19000.0
2014-07-08 09:40:00,94.17,94.31,94.15,94.23,17300.0,73.656,73.7655,73.6404,73.7029,17300.0
2014-07-08 09:45:00,94.23,94.23,93.95,94.05,32100.0,73.7029,73.7029,73.4839,73.5622,32100.0
2014-07-08 09:50:00,94.07,94.15,94.03,94.09,28200.0,73.5778,73.6404,73.5465,73.5934,28200.0
2014-07-08 09:55:00,94.06,94.13,94.05,94.09,21700.0,73.57,73.6247,73.5622,73.5934,21700.0
2014-07-08 10:00:00,94.08,94.14,93.92,93.93,37500.0,73.5856,73.6326,73.4605,73.4683,37500.0
2014-07-08 10:05:00,93.92,94.09,93.84,94.08,35900.0,73.4605,73.5934,73.3979,73.5856,35900.0
2014-07-08 10:10:00,94.09,94.18,94.06,94.09,25400.0,73.5934,73.6638,73.57,73.5934,25400.0
2014-07-08 10:15:00,94.09,94.1,94.07,94.08,22400.0,73.5934,73.6013,73.5778,73.5856,22400.0
2014-07-08 10:20:00,94.09,94.22,94.06,94.14,18500.0,73.5934,73.6951,73.57,73.6326,18500.0
2014-07-08 10:25:00,94.16,94.35,94.16,94.33,10100.0,73.6482,73.7968,73.6482,73.7812,10100.0
2014-07-08 10:30:00,94.31,94.32,94.23,94.29,17800.0,73.7655,73.7733,73.7029,73.7499,17800.0
2014-07-08 10:35:00,94.28,94.31,94.21,94.31,12200.0,73.7421,73.7655,73.6873,73.7655,12200.0
2014-07-08 10:40:00,94.33,94.36,94.24,94.3,15700.0,73.7812,73.8046,73.7108,73.7577,15700.0
2014-07-08 10:45:00,94.3,94.39,94.28,94.38,12200.0,73.7577,73.8281,73.7421,73.8203,12200.0
2014-07-08 10:50:00,94.36,94.43,94.32,94.37,17800.0,73.8046,73.8594,73.7733,73.8124,17800.0
2014-07-08 10:55:00,94.36,94.44,94.34,94.34,59300.0,73.8046,73.8672,73.789,73.789,59300.0
2014-07-08 11:00:00,94.34,94.36,94.24,94.36,23400.0,73.789,73.8046,73.7108,73.8046,23400.0
2014-07-08 11:05:00,94.35,94.39,94.32,94.37,35600.0,73.7968,73.8281,73.7733,73.8124,35600.0
2014-07-08 11:10:00,94.37,94.48,94.35,94.4,40500.0,73.8124,73.8985,73.7968,73.8359,40500.0
2014-07-08 11:15:00,94.41,94.43,94.32,94.32,29700.0,73.8437,73.8594,73.7733,73.7733,29700.0
2014-07-08 11:20:00,94.31,94.32,94.15,94.16,37700.0,73.7655,73.7733,73.6404,73.6482,37700.0
2014-07-08 11:25:00,94.15,94.15,93.94,93.95,52600.0,73.6404,73.6404,73.4761,73.4839,52600.0
2014-07-08 11:30:00,93.94,94.12,93.93,94.1,18600.0,73.4761,73.6169,73.4683,73.6013,18600.0
2014-07-08 11:35:00,94.11,94.19,94.11,94.16,14000.0,73.6091,73.6717,73.6091,73.6482,14000.0
2014-07-08 11:40:00,94.18,94.18,94.1,94.12,19600.0,73.6638,73.6638,73.6013,73.6169,19600.0
2014-07-08 11:45:00,94.12,94.22,94.09,94.19,9500.0,73.6169,73.6951,73.5934,73.6717,9500.0
2014-07-08 11:50:00,94.17,94.19,94.12,94.13,9400.0,73.656,73.6717,73.6169,73.6247,9400.0
2014-07-08 11:55:00,94.13,94.24,94.11,94.2,9900.0,73.6247,73.7108,73.6091,73.6795,9900.0
2014-07-08 12:00:00,94.2,94.21,94.13,94.21,6500.0,73.6795,73.6873,73.6247,73.6873,6500.0
2014-07-08 12:05:00,94.23,94.24,94.19,94.22,9600.0,73.7029,73.7108,73.6717,73.6951,9600.0
2014-07-08 12:10:00,94.23,94.25,94.18,94.18,13800.0,73.7029,73.7186,73.6638,73.6638,13800.0
2014-07-08 12:15:00,94.18,94.2,94.15,94.2,13600.0,73.6638,73.6795,73.6404,73.6795,13600.0
2014-07-08 12:20:00,94.19,94.24,94.19,94.2,8100.0,73.6717,73.7108,73.6717,73.6795,8100.0
2014-07-08 12:25:00,94.2,94.26,94.2,94.26,7200.0,73.6795,73.7264,73.6795,73.7264,7200.0
2014-07-08 12:30:00,94.26,94.29,94.2,94.23,12400.0,73.7264,73.7499,73.6795,73.7029,12400.0
2014-07-08 12:35:00,94.24,94.25,94.21,94.22,12700.0,73.7108,73.7186,73.6873,73.6951,12700.0
2014-07-08 12:40:00,94.21,94.31,94.21,94.26,12900.0,73.6873,73.7655,73.6873,73.7264,12900.0
2014-07-08 12:45:00,94.25,94.27,94.22,94.26,6200.0,73.7186,73.7342,73.6951,73.7264,6200.0
2014-07-08 12:50:00,94.28,94.3,94.25,94.25,11000.0,73.7421,73.7577,73.7186,73.7186,11000.0
2014-07-08 12:55:00,94.25,94.3,94.25,94.27,7000.0,73.7186,73.7577,73.7186,73.7342,7000.0
2014-07-08 13:00:00,94.26,94.3,94.23,94.28,8300.0,73.7264,73.7577,73.7029,73.7421,8300.0
2014-07-08 13:05:00,94.27,94.31,94.25,94.31,7600.0,73.7342,73.7655,73.7186,73.7655,7600.0
2014-07-08 13:10:00,94.31,94.32,94.29,94.3,7400.0,73.7655,73.7733,73.7499,73.7577,7400.0
2014-07-08 13:15:00,94.29,94.31,94.27,94.29,9600.0,73.7499,73.7655,73.7342,73.7499,9600.0
2014-07-08 13:20:00,94.29,94.29,94.25,94.26,8600.0,73.7499,73.7499,73.7186,73.7264,8600.0
2014-07-08 13:25:00,94.28,94.3,94.25,94.26,9100.0,73.7421,73.7577,73.7186,73.7264,9100.0
2014-07-08 13:30:00,94.26,94.31,94.25,94.31,10300.0,73.7264,73.7655,73.7186,73.7655,10300.0
2014-07-08 13:35:00,94.31,94.38,94.31,94.33,9700.0,73.7655,73.8203,73.7655,73.7812,9700.0
2014-07-08 13:40:00,94.31,94.39,94.3,94.3,15400.0,73.7655,73.8281,73.7577,73.7577,15400.0
2014-07-08 13:45:00,94.31,94.37,94.3,94.34,19200.0,73.7655,73.8124,73.7577,73.789,19200.0
2014-07-08 13:50:00,94.35,94.38,94.34,94.35,8600.0,73.7968,73.8203,73.789,73.7968,8600.0
2014-07-08 13:55:00,94.34,94.36,94.32,94.35,15900.0,73.789,73.8046,73.7733,73.7968,15900.0
2014-07-08 14:00:00,94.35,94.36,94.27,94.31,17700.0,73.7968,73.8046,73.7342,73.7655,17700.0
2014-07-08 14:05:00,94.33,94.33,94.28,94.29,17000.0,73.7812,73.7812,73.7421,73.7499,17000.0
2014-07-08 14:10:00,94.28,94.31,94.26,94.27,24000.0,73.7421,73.7655,73.7264,73.7342,24000.0
2014-07-08 14:15:00,94.27,94.29,94.21,94.26,12500.0,73.7342,73.7499,73.6873,73.7264,12500.0
2014-07-08 14:20:00,94.27,94.29,94.23,94.29,10500.0,73.7342,73.7499,73.7029,73.7499,10500.0
2014-07-08 14:25:00,94.28,94.3,94.25,94.26,12200.0,73.7421,73.7577,73.7186,73.7264,12200.0
2014-07-08 14:30:00,94.26,94.28,94.22,94.26,11800.0,73.7264,73.7421,73.6951,73.7264,11800.0
2014-07-08 14:35:00,94.24,94.27,94.23,94.23,6600.0,73.7108,73.7342,73.7029,73.7029,6600.0
2014-07-08 14:40:00,94.24,94.29,94.24,94.27,10200.0,73.7108,73.7499,73.7108,73.7342,10200.0
2014-07-08 14:45:00,94.27,94.28,94.22,94.23,20500.0,73.7342,73.7421,73.6951,73.7029,20500.0
2014-07-08 14:50:00,94.23,94.25,94.23,94.23,15000.0,73.7029,73.7186,73.7029,73.7029,15000.0
2014-07-08 14:55:00,94.23,94.28,94.23,94.23,15400.0,73.7029,73.7421,73.7029,73.7029,15400.0
2014-07-08 15:00:00,94.24,94.25,94.2,94.21,13200.0,73.7108,73.7186,73.6795,73.6873,13200.0
2014-07-08 15:05:00,94.22,94.28,94.22,94.26,13800.0,73.6951,73.7421,73.6951,73.7264,13800.0
2014-07-08 15:10:00,94.26,94.3,94.25,94.3,13900.0,73.7264,73.7577,73.7186,73.7577,13900.0
2014-07-08 15:15:00,94.29,94.31,94.26,94.3,14600.0,73.7499,73.7655,73.7264,73.7577,14600.0
2014-07-08 15:20:00,94.29,94.32,94.28,94.32,10900.0,73.7499,73.7733,73.7421,73.7733,10900.0
2014-07-08 15:25:00,94.31,94.33,94.28,94.28,15600.0,73.7655,73.7812,73.7421,73.7421,15600.0
2014-07-08 15:30:00,94.28,94.3,94.24,94.24,17900.0,73.7421,73.7577,73.7108,73.7108,17900.0
2014-07-08 15:35:00,94.24,94.26,94.21,94.22,26300.0,73.7108,73.7264,73.6873,73.6951,26300.0
2014-07-08 15:40:00,94.22,94.26,94.22,94.26,19000.0,73.6951,73.7264,73.6951,73.7264,19000.0
2014-07-08 15:45:00,94.26,94.27,94.23,94.25,30400.0,73.7264,73.7342,73.7029,73.7186,30400.0
2014-07-08 15:50:00,94.25,94.26,94.18,94.18,68500.0,73.7186,73.7264,73.6638,73.6638,68500.0
2014-07-08 15:55:00,94.19,94.21,94.14,94.15,198500.0,73.6717,73.6873,73.6326,73.6404,198500.0
2014-07-09 09:30:00,94.58,94.68,94.35,94.64,47600.0,73.9767,74.0549,73.7968,74.0236,47600.0
2014-07-09 09:35:00,94.63,94.68,94.46,94.5,23700.0,74.0158,74.0549,73.8828,73.9141,23700.0
2014-07-09 09:40:00,94.54,94.56,94.37,94.37,11200.0,73.9454,73.9611,73.8124,73.8124,11200.0
2014-07-09 09:45:00,94.37,94.46,94.36,94.4,8600.0,73.8124,73.8828,73.8046,73.8359,8600.0
2014-07-09 09:50:00,94.43,94.51,94.41,94.45,10700.0,73.8594,73.922,73.8437,73.875,10700.0
2014-07-09 09:55:00,94.46,94.47,94.33,94.36,15200.0,73.8828,73.8907,73.7812,73.8046,15200.0
2014-07-09 10:00:00,94.34,94.35,94.23,94.34,17500.0,73.789,73.7968,73.7029,73.789,17500.0
2014-07-09 10:05:00,94.34,94.39,94.27,94.35,11000.0,73.789,73.8281,73.7342,73.7968,11000.0
2014-07-09 10:10:00,94.36,94.4,94.3,94.34,11600.0,73.8046,73.8359,73.7577,73.789,11600.0
2014-07-09 10:15:00,94.35,94.37,94.32,94.34,9200.0,73.7968,73.8124,73.7733,73.789,9200.0
2014-07-09 10:20:00,94.32,94.37,94.3,94.35,7900.0,73.7733,73.8124,73.7577,73.7968,7900.0
2014-07-09 10:25:00,94.35,94.43,94.34,94.4,9900.0,73.7968,73.8594,73.789,73.8359,9900.0
2014-07-09 10:30:00,94.4,94.42,94.39,94.39,7700.0,73.8359,73.8516,73.8281,73.8281,7700.0
2014-07-09 10:35:00,94.38,94.39,94.35,94.37,9800.0,73.8203,73.8281,73.7968,73.8124,9800.0
2014-07-09 10:40:00,94.35,94.43,94.35,94.41,13600.0,73.7968,73.8594,73.7968,73.8437,13600.0
2014-07-09 10:45:00,94.42,94.42,94.36,94.37,9800.0,73.8516,73.8516,73.8046,73.8124,9800.0
2014-07-09 10:50:00,94.38,94.38,94.31,94.31,9600.0,73.8203,73.8203,73.7655,73.7655,9600.0
2014-07-09 10:55:00,94.31,94.37,94.3,94.36,8900.0,73.7655,73.8124,73.7577,73.8046,8900.0
2014-07-09 11:00:00,94.35,94.35,94.31,94.31,8700.0,73.7968,73.7968,73.7655,73.7655,8700.0
2014-07-09 11:05:00,94.32,94.35,94.29,94.33,10100.0,73.7733,73.7968,73.7499,73.7812,10100.0
2014-07-09 11:10:00,94.32,94.36,94.31,94.36,17100.0,73.7733,73.8046,73.7655,73.8046,17100.0
2014-07-09 11:15:00,94.36,94.38,94.36,94.38,10100.0,73.8046,73.8203,73.8046,73.8203,10100.0
2014-07-09 11:20:00,94.38,94.39,94.3,94.36,27800.0,73.8203,73.8281,73.7577,73.8046,27800.0
2014-07-09 11:25:00,94.36,94.4,94.33,94.38,12400.0,73.8046,73.8359,73.7812,73.8203,12400.0
2014-07-09 11:30:00,94.37,94.38,94.35,94.36,13200.0,73.8124,73.8203,73.7968,73.8046,13200.0
2014-07-09 11:35:00,94.35,94.35,94.3,94.33,8000.0,73.7968,73.7968,73.7577,73.7812,8000.0
2014-07-09 11:40:00,94.33,94.38,94.32,94.37,18100.0,73.7812,73.8203,73.7733,73.8124,18100.0
2014-07-09 11:45:00,94.38,94.38,94.36,94.37,5300.0,73.8203,73.8203,73.8046,73.8124,5300.0
2014-07-09 11:50:00,94.36,94.38,94.34,94.34,7700.0,73.8046,73.8203,73.789,73.789,7700.0
2014-07-09 11:55:00,94.34,94.4,94.34,94.35,8600.0,73.789,73.8359,73.789,73.7968,8600.0
2014-07-09 12:00:00,94.34,94.42,94.34,94.42,5400.0,73.789,73.8516,73.789,73.8516,5400.0
2014-07-09 12:05:00,94.43,94.43,94.35,94.39,8900.0,73.8594,73.8594,73.7968,73.8281,8900.0
2014-07-09 12:10:00,94.39,94.42,94.38,94.42,5900.0,73.8281,73.8516,73.8203,73.8516,5900.0
2014-07-09 12:15:00,94.42,94.44,94.36,94.38,13100.0,73.8516,73.8672,73.8046,73.8203,13100.0
2014-07-09 12:20:00,94.38,94.45,94.37,94.45,7500.0,73.8203,73.875,73.8124,73.875,7500.0
2014-07-09 12:25:00,94.44,94.46,94.4,94.4,7100.0,73.8672,73.8828,73.8359,73.8359,7100.0
2014-07-09 12:30:00,94.41,94.44,94.37,94.43,4600.0,73.8437,73.8672,73.8124,73.8594,4600.0
2014-07-09 12:35:00,94.45,94.47,94.41,94.43,7700.0,73.875,73.8907,73.8437,73.8594,7700.0
2014-07-09 12:40:00,94.42,94.43,94.39,94.41,9600.0,73.8516,73.8594,73.8281,73.8437,9600.0
2014-07-09 12:45:00,94.41,94.43,94.4,94.4,4400.0,73.8437,73.8594,73.8359,73.8359,4400.0
2014-07-09 12:50:00,94.4,94.41,94.37,94.39,7200.0,73.8359,73.8437,73.8124,73.8281,7200.0
2014-07-09 12:55:00,94.39,94.41,94.37,94.37,7800.0,73.8281,73.8437,73.8124,73.8124,7800.0
2014-07-09 13:00:00,94.38,94.43,94.35,94.43,9400.0,73.8203,73.8594,73.7968,73.8594,9400.0
2014-07-09 13:05:00,94.43,94.46,94.43,94.45,7500.0,73.8594,73.8828,73.8594,73.875,7500.0
2014-07-09 13:10:00,94.44,94.49,94.43,94.49,6900.0,73.8672,73.9063,73.8594,73.9063,6900.0
2014-07-09 13:15:00,94.49,94.5,94.43,94.43,11000.0,73.9063,73.9141,73.8594,73.8594,11000.0
2014-07-09 13:20:00,94.43,94.46,94.42,94.43,11100.0,73.8594,73.8828,73.8516,73.8594,11100.0
2014-07-09 13:25:00,94.43,94.48,94.43,94.47,9000.0,73.8594,73.8985,73.8594,73.8907,9000.0
2014-07-09 13:30:00,94.46,94.46,94.4,94.4,6100.0,73.8828,73.8828,73.8359,73.8359,6100.0
2014-07-09 13:35:00,94.4,94.42,94.4,94.41,5000.0,73.8359,73.8516,73.8359,73.8437,5000.0
2014-07-09 13:40:00,94.41,94.44,94.41,94.44,6300.0,73.8437,73.8672,73.8437,73.8672,6300.0
2014-07-09 13:45:00,94.44,94.48,94.43,94.48,8400.0,73.8672,73.8985,73.8594,73.8985,8400.0
2014-07-09 13:50:00,94.48,94.51,94.48,94.48,7900.0,73.8985,73.922,73.8985,73.8985,7900.0
2014-07-09 13:55:00,94.48,94.49,94.45,94.45,10200.0,73.8985,73.9063,73.875,73.875,10200.0
2014-07-09 14:00:00,94.45,94.45,94.32,94.36,36500.0,73.875,73.875,73.7733,73.8046,36500.0
2014-07-09 14:05:00,94.36,94.38,94.28,94.38,13000.0,73.8046,73.8203,73.7421,73.8203,13000.0
2014-07-09 14:10:00,94.37,94.45,94.37,94.44,11700.0,73.8124,73.875,73.8124,73.8672,11700.0
2014-07-09 14:15:00,94.44,94.6,94.44,94.59,16900.0,73.8672,73.9923,73.8672,73.9845,16900.0
2014-07-09 14:20:00,94.58,94.67,94.58,94.66,12500.0,73.9767,74.0471,73.9767,74.0393,12500.0
2014-07-09 14:25:00,94.66,94.75,94.66,94.71,12800.0,74.0393,74.1097,74.0393,74.0784,12800.0
2014-07-09 14:30:00,94.71,94.71,94.65,94.68,19100.0,74.0784,74.0784,74.0315,74.0549,19100.0
2014-07-09 14:35:00,94.69,94.71,94.64,94.66,10800.0,74.0627,74.0784,74.0236,74.0393,10800.0
2014-07-09 14:40:00,94.67,94.71,94.66,94.7,14200.0,74.0471,74.0784,74.0393,74.0706,14200.0
2014-07-09 14:45:00,94.7,94.72,94.68,94.69,6900.0,74.0706,74.0862,74.0549,74.0627,6900.0
2014-07-09 14:50:00,94.7,94.74,94.7,94.74,12000.0,74.0706,74.1018,74.0706,74.1018,12000.0
2014-07-09 14:55:00,94.74,94.76,94.7,94.7,12000.0,74.1018,74.1175,74.0706,74.0706,12000.0
2014-07-09 15:00:00,94.69,94.7,94.68,94.7,10000.0,74.0627,74.0706,74.0549,74.0706,10000.0
2014-07-09 15:05:00,94.7,94.75,94.69,94.75,11900.0,74.0706,74.1097,74.0627,74.1097,11900.0
2014-07-09 15:10:00,94.75,94.77,94.73,94.74,14100.0,74.1097,74.1253,74.094,74.1018,14100.0
2014-07-09 15:15:00,94.74,94.74,94.65,94.7,14200.0,74.1018,74.1018,74.0315,74.0706,14200.0
2014-07-09 15:20:00,94.69,94.72,94.66,94.7,20300.0,74.0627,74.0862,74.0393,74.0706,20300.0
2014-07-09 15:25:00,94.7,94.71,94.65,94.68,13200.0,74.0706,74.0784,74.0315,74.0549,13200.0
2014-07-09 15:30:00,94.68,94.71,94.65,94.7,15400.0,74.0549,74.0784,74.0315,74.0706,15400.0
2014-07-09 15:35:00,94.71,94.73,94.65,94.73,19500.0,74.0784,74.094,74.0315,74.094,19500.0
2014-07-09 15:40:00,94.73,94.74,94.71,94.72,28200.0,74.094,74.1018,74.0784,74.0862,28200.0
2014-07-09 15:45:00,94.73,94.74,94.64,94.64,42600.0,74.094,74.1018,74.0236,74.0236,42600.0
2014-07-09 15:50:00,94.64,94.64,94.59,94.62,60300.0,74.0236,74.0236,73.9845,74.008,60300.0
2014-07-09 15:55:00,94.62,94.7,94.6,94.69,58700.0,74.008,74.0706,73.9923,74.0627,58700.0
2014-07-10 09:30:00,93.73,94.14,93.72,94.06,44300.0,73.3119,73.6326,73.304,73.57,44300.0
2014-07-10 09:35:00,94.08,94.08,93.85,93.87,34200.0,73.5856,73.5856,73.4057,73.4214,34200.0
2014-07-10 09:40:00,93.84,93.87,93.64,93.81,16900.0,73.3979,73.4214,73.2415,73.3744,16900.0
2014-07-10 09:45:00,93.78,93.78,93.55,93.71,29000.0,73.351,73.351,73.1711,73.2962,29000.0
2014-07-10 09:50:00,93.71,93.97,93.71,93.9,19200.0,73.2962,73.4996,73.2962,73.4448,19200.0
2014-07-10 09:55:00,93.92,93.92,93.83,93.92,13500.0,73.4605,73.4605,73.3901,73.4605,13500.0
2014-07-10 10:00:00,93.92,93.97,93.88,93.9,17600.0,73.4605,73.4996,73.4292,73.4448,17600.0
2014-07-10 10:05:00,93.89,93.96,93.81,93.93,13600.0,73.437,73.4918,73.3744,73.4683,13600.0
2014-07-10 10:10:00,93.93,93.95,93.85,93.94,12500.0,73.4683,73.4839,73.4057,73.4761,12500.0
2014-07-10 10:15:00,93.97,93.98,93.88,93.9,10700.0,73.4996,73.5074,73.4292,73.4448,10700.0
2014-07-10 10:20:00,93.91,94.04,93.91,94.02,9600.0,73.4527,73.5543,73.4527,73.5387,9600.0
2014-07-10 10:25:00,94.01,94.02,93.92,93.97,11700.0,73.5309,73.5387,73.4605,73.4996,11700.0
2014-07-10 10:30:00,93.96,94.05,93.96,94.05,18300.0,73.4918,73.5622,73.4918,73.5622,18300.0
2014-07-10 10:35:00,94.05,94.05,93.89,93.95,10600.0,73.5622,73.5622,73.437,73.4839,10600.0
2014-07-10 10:40:00,93.96,94.07,93.95,94.07,8700.0,73.4918,73.5778,73.4839,73.5778,8700.0
2014-07-10 10:45:00,94.07,94.15,94.07,94.07,12300.0,73.5778,73.6404,73.5778,73.5778,12300.0
2014-07-10 10:50:00,94.05,94.08,94.03,94.08,6400.0,73.5622,73.5856,73.5465,73.5856,6400.0
2014-07-10 10:55:00,94.08,94.25,94.08,94.24,9200.0,73.5856,73.7186,73.5856,73.7108,9200.0
2014-07-10 11:00:00,94.26,94.31,94.22,94.22,12200.0,73.7264,73.7655,73.6951,73.6951,12200.0
2014-07-10 11:05:00,94.22,94.31,94.2,94.28,7900.0,73.6951,73.7655,73.6795,73.7421,7900.0
2014-07-10 11:10:00,94.29,94.29,94.23,94.25,11500.0,73.7499,73.7499,73.7029,73.7186,11500.0
2014-07-10 11:15:00,94.24,94.26,94.21,94.25,7900.0,73.7108,73.7264,73.6873,73.7186,7900.0
2014-07-10 11:20:00,94.24,94.25,94.18,94.24,5800.0,73.7108,73.7186,73.6638,73.7108,5800.0
2014-07-10 11:25:00,94.23,94.24,94.18,94.22,11200.0,73.7029,73.7108,73.6638,73.6951,11200.0
2014-07-10 11:30:00,94.23,94.25,94.17,94.18,10700.0,73.7029,73.7186,73.656,73.6638,10700.0
2014-07-10 11:35:00,94.19,94.21,94.12,94.13,7700.0,73.6717,73.6873,73.6169,73.6247,7700.0
2014-07-10 11:40:00,94.12,94.18,94.07,94.09,10000.0,73.6169,73.6638,73.5778,73.5934,10000.0
2014-07-10 11:45:00,94.08,94.14,94.08,94.1,5800.0,73.5856,73.6326,73.5856,73.6013,5800.0
2014-07-10 11:50:00,94.11,94.14,94.09,94.09,9600.0,73.6091,73.6326,73.5934,73.5934,9600.0
2014-07-10 11:55:00,94.09,94.09,94.03,94.04,18000.0,73.5934,73.5934,73.5465,73.5543,18000.0
2014-07-10 12:00:00,94.04,94.04,94.02,94.04,9900.0,73.5543,73.5543,73.5387,73.5543,9900.0
2014-07-10 12:05:00,94.04,94.04,94.0,94.01,7500.0,73.5543,73.5543,73.523,73.5309,7500.0
2014-07-10 12:10:00,94.01,94.01,94.0,94.0,19600.0,73.5309,73.5309,73.523,73.523,19600.0
2014-07-10 12:15:00,94.01,94.04,94.0,94.02,16900.0,73.5309,73.5543,73.523,73.5387,16900.0
2014-07-10 12:20:00,94.02,94.11,94.02,94.09,7400.0,73.5387,73.6091,73.5387,73.5934,7400.0
2014-07-10 12:25:00,94.1,94.15,94.1,94.15,8600.0,73.6013,73.6404,73.6013,73.6404,8600.0
2014-07-10 12:30:00,94.15,94.16,94.12,94.13,13600.0,73.6404,73.6482,73.6169,73.6247,13600.0
2014-07-10 12:35:00,94.13,94.13,94.06,94.09,7500.0,73.6247,73.6247,73.57,73.5934,7500.0
2014-07-10 12:40:00,94.08,94.13,94.07,94.12,5200.0,73.5856,73.6247,73.5778,73.6169,5200.0
2014-07-10 12:45:00,94.11,94.13,94.11,94.11,3700.0,73.6091,73.6247,73.6091,73.6091,3700.0
2014-07-10 12:50:00,94.11,94.12,94.09,94.11,5000.0,73.6091,73.6169,73.5934,73.6091,5000.0
2014-07-10 12:55:00,94.11,94.16,94.11,94.14,7900.0,73.6091,73.6482,73.6091,73.6326,7900.0
2014-07-10 13:00:00,94.15,94.19,94.15,94.19,8500.0,73.6404,73.6717,73.6404,73.6717,8500.0
2014-07-10 13:05:00,94.19,94.21,94.16,94.2,8500.0,73.6717,73.6873,73.6482,73.6795,8500.0
2014-07-10 13:10:00,94.2,94.22,94.14,94.14,7400.0,73.6795,73.6951,73.6326,73.6326,7400.0
2014-07-10 13:15:00,94.14,94.15,94.1,94.11,6600.0,73.6326,73.6404,73.6013,73.6091,6600.0
2014-07-10 13:20:00,94.11,94.11,94.09,94.09,33600.0,73.6091,73.6091,73.5934,73.5934,33600.0
2014-07-10 13:25:00,94.1,94.12,94.08,94.11,22700.0,73.6013,73.6169,73.5856,73.6091,22700.0
2014-07-10 13:30:00,94.11,94.11,94.09,94.11,26300.0,73.6091,73.6091,73.5934,73.6091,26300.0
2014-07-10 13:35:00,94.11,94.12,94.08,94.12,19200.0,73.6091,73.6169,73.5856,73.6169,19200.0
2014-07-10 13:40:00,94.12,94.13,94.11,94.12,28000.0,73.6169,73.6247,73.6091,73.6169,28000.0
2014-07-10 13:45:00,94.11,94.16,94.11,94.14,9300.0,73.6091,73.6482,73.6091,73.6326,9300.0
2014-07-10 13:50:00,94.15,94.15,94.08,94.11,16800.0,73.6404,73.6404,73.5856,73.6091,16800.0
2014-07-10 13:55:00,94.11,94.19,94.09,94.17,7300.0,73.6091,73.6717,73.5934,73.656,7300.0
2014-07-10 14:00:00,94.17,94.25,94.17,94.24,10700.0,73.656,73.7186,73.656,73.7108,10700.0
2014-07-10 14:05:00,94.23,94.25,94.23,94.25,7100.0,73.7029,73.7186,73.7029,73.7186,7100.0
2014-07-10 14:10:00,94.25,94.25,94.2,94.2,7500.0,73.7186,73.7186,73.6795,73.6795,7500.0
2014-07-10 14:15:00,94.2,94.25,94.2,94.24,10300.0,73.6795,73.7186,73.6795,73.7108,10300.0
2014-07-10 14:20:00,94.24,94.25,94.24,94.25,8800.0,73.7108,73.7186,73.7108,73.7186,8800.0
2014-07-10 14:25:00,94.25,94.3,94.22,94.3,17800.0,73.7186,73.7577,73.6951,73.7577,17800.0
2014-07-10 14:30:00,94.31,94.33,94.26,94.26,16700.0,73.7655,73.7812,73.7264,73.7264,16700.0
2014-07-10 14:35:00,94.26,94.28,94.23,94.23,7300.0,73.7264,73.7421,73.7029,73.7029,7300.0
2014-07-10 14:40:00,94.25,94.27,94.21,94.24,6900.0,73.7186,73.7342,73.6873,73.7108,6900.0
2014-07-10 14:45:00,94.24,94.31,94.23,94.3,9600.0,73.7108,73.7655,73.7029,73.7577,9600.0
2014-07-10 14:50:00,94.29,94.38,94.28,94.37,11500.0,73.7499,73.8203,73.7421,73.8124,11500.0
2014-07-10 14:55:00,94.37,94.38,94.33,94.34,210900.0,73.8124,73.8203,73.7812,73.789,210900.0
2014-07-10 15:00:00,94.33,94.37,94.3,94.34,18700.0,73.7812,73.8124,73.7577,73.789,18700.0
2014-07-10 15:05:00,94.34,94.35,94.3,94.3,14900.0,73.789,73.7968,73.7577,73.7577,14900.0
2014-07-10 15:10:00,94.31,94.33,94.29,94.3,13200.0,73.7655,73.7812,73.7499,73.7577,13200.0
2014-07-10 15:15:00,94.3,94.31,94.24,94.29,21600.0,73.7577,73.7655,73.7108,73.7499,21600.0
2014-07-10 15:20:00,94.29,94.32,94.27,94.32,8800.0,73.7499,73.7733,73.7342,73.7733,8800.0
2014-07-10 15:25:00,94.32,94.34,94.3,94.32,22000.0,73.7733,73.789,73.7577,73.7733,22000.0
2014-07-10 15:30:00,94.33,94.34,94.3,94.33,25500.0,73.7812,73.789,73.7577,73.7812,25500.0
2014-07-10 15:35:00,94.34,94.34,94.31,94.33,16400.0,73.789,73.789,73.7655,73.7812,16400.0
2014-07-10 15:40:00,94.33,94.34,94.31,94.33,35700.0,73.7812,73.789,73.7655,73.7812,35700.0
2014-07-10 15:45:00,94.32,94.35,94.3,94.35,28000.0,73.7733,73.7968,73.7577,73.7968,28000.0
2014-07-10 15:50:00,94.35,94.36,94.31,94.36,40100.0,73.7968,73.8046,73.7655,73.8046,40100.0
2014-07-10 15:55:00,94.36,94.38,94.29,94.29,83000.0,73.8046,73.8203,73.7499,73.7499,83000.0
2014-07-11 09:30:00,94.37,94.53,94.15,94.4,40200.0,73.8124,73.9376,73.6404,73.8359,40200.0
2014-07-11 09:35:00,94.4,94.48,94.28,94.29,14400.0,73.8359,73.8985,73.7421,73.7499,14400.0
2014-07-11 09:40:00,94.28,94.29,94.19,94.24,16300.0,73.7421,73.7499,73.6717,73.7108,16300.0
2014-07-11 09:45:00,94.23,94.36,94.22,94.32,15200.0,73.7029,73.8046,73.6951,73.7733,15200.0
2014-07-11 09:50:00,94.36,94.51,94.34,94.36,26600.0,73.8046,73.922,73.789,73.8046,26600.0
2014-07-11 09:55:00,94.39,94.43,94.35,94.35,8800.0,73.8281,73.8594,73.7968,73.7968,8800.0
2014-07-11 10:00:00,94.37,94.37,94.22,94.23,11900.0,73.8124,73.8124,73.6951,73.7029,11900.0
2014-07-11 10:05:00,94.21,94.31,94.21,94.28,8300.0,73.6873,73.7655,73.6873,73.7421,8300.0
2014-07-11 10:10:00,94.27,94.36,94.23,94.36,13500.0,73.7342,73.8046,73.7029,73.8046,13500.0
2014-07-11 10:15:00,94.36,94.43,94.31,94.43,16300.0,73.8046,73.8594,73.7655,73.8594,16300.0
2014-07-11 10:20:00,94.45,94.45,94.37,94.42,5200.0,73.875,73.875,73.8124,73.8516,5200.0
2014-07-11 10:25:00,94.43,94.43,94.38,94.42,9600.0,73.8594,73.8594,73.8203,73.8516,9600.0
2014-07-11 10:30:00,94.42,94.42,94.34,94.35,8900.0,73.8516,73.8516,73.789,73.7968,8900.0
2014-07-11 10:35:00,94.35,94.37,94.3,94.37,7100.0,73.7968,73.8124,73.7577,73.8124,7100.0
2014-07-11 10:40:00,94.37,94.37,94.27,94.3,20200.0,73.8124,73.8124,73.7342,73.7577,20200.0
2014-07-11 10:45:00,94.3,94.32,94.28,94.3,13000.0,73.7577,73.7733,73.7421,73.7577,13000.0
2014-07-11 10:50:00,94.3,94.33,94.25,94.28,21700.0,73.7577,73.7812,73.7186,73.7421,21700.0
2014-07-11 10:55:00,94.29,94.29,94.19,94.27,11300.0,73.7499,73.7499,73.6717,73.7342,11300.0
2014-07-11 11:00:00,94.27,94.27,94.22,94.23,9800.0,73.7342,73.7342,73.6951,73.7029,9800.0
2014-07-11 11:05:00,94.23,94.31,94.23,94.27,14400.0,73.7029,73.7655,73.7029,73.7342,14400.0
2014-07-11 11:10:00,94.27,94.29,94.23,94.28,11200.0,73.7342,73.7499,73.7029,73.7421,11200.0
2014-07-11 11:15:00,94.3,94.3,94.24,94.24,12000.0,73.7577,73.7577,73.7108,73.7108,12000.0
2014-07-11 11:20:00,94.23,94.24,94.19,94.22,13500.0,73.7029,73.7108,73.6717,73.6951,13500.0
2014-07-11 11:25:00,94.22,94.22,94.12,94.14,20500.0,73.6951,73.6951,73.6169,73.6326,20500.0
2014-07-11 11:30:00,94.14,94.22,94.14,94.19,7600.0,73.6326,73.6951,73.6326,73.6717,7600.0
2014-07-11 11:35:00,94.19,94.2,94.16,94.16,3700.0,73.6717,73.6795,73.6482,73.6482,3700.0
2014-07-11 11:40:00,94.17,94.21,94.16,94.16,6300.0,73.656,73.6873,73.6482,73.6482,6300.0
2014-07-11 11:45:00,94.16,94.17,94.15,94.16,7100.0,73.6482,73.656,73.6404,73.6482,7100.0
2014-07-11 11:50:00,94.16,94.21,94.14,94.21,6600.0,73.6482,73.6873,73.6326,73.6873,6600.0
2014-07-11 11:55:00,94.22,94.26,94.21,94.25,9000.0,73.6951,73.7264,73.6873,73.7186,9000.0
2014-07-11 12:00:00,94.27,94.29,94.24,94.29,7800.0,73.7342,73.7499,73.7108,73.7499,7800.0
2014-07-11 12:05:00,94.3,94.31,94.28,94.3,3900.0,73.7577,73.7655,73.7421,73.7577,3900.0
2014-07-11 12:10:00,94.3,94.31,94.23,94.27,8700.0,73.7577,73.7655,73.7029,73.7342,8700.0
2014-07-11 12:15:00,94.27,94.32,94.25,94.31,20100.0,73.7342,73.7733,73.7186,73.7655,20100.0
2014-07-11 12:20:00,94.31,94.31,94.28,94.3,4800.0,73.7655,73.7655,73.7421,73.7577,4800.0
2014-07-11 12:25:00,94.3,94.31,94.26,94.28,7100.0,73.7577,73.7655,73.7264,73.7421,7100.0
2014-07-11 12:30:00,94.29,94.3,94.25,94.29,5800.0,73.7499,73.7577,73.7186,73.7499,5800.0
2014-07-11 12:35:00,94.28,94.31,94.26,94.31,2500.0,73.7421,73.7655,73.7264,73.7655,2500.0
2014-07-11 12:40:00,94.31,94.32,94.29,94.31,5300.0,73.7655,73.7733,73.7499,73.7655,5300.0
2014-07-11 12:45:00,94.3,94.34,94.3,94.33,2300.0,73.7577,73.789,73.7577,73.7812,2300.0
2014-07-11 12:50:00,94.35,94.42,94.35,94.42,3400.0,73.7968,73.8516,73.7968,73.8516,3400.0
2014-07-11 12:55:00,94.41,94.43,94.39,94.41,3400.0,73.8437,73.8594,73.8281,73.8437,3400.0
2014-07-11 13:00:00,94.41,94.46,94.41,94.43,5800.0,73.8437,73.8828,73.8437,73.8594,5800.0
2014-07-11 13:05:00,94.42,94.45,94.37,94.38,5300.0,73.8516,73.875,73.8124,73.8203,5300.0
2014-07-11 13:10:00,94.38,94.39,94.34,94.34,11000.0,73.8203,73.8281,73.789,73.789,11000.0
2014-07-11 13:15:00,94.34,94.35,94.33,94.35,11200.0,73.789,73.7968,73.7812,73.7968,11200.0
2014-07-11 13:20:00,94.35,94.35,94.3,94.32,10500.0,73.7968,73.7968,73.7577,73.7733,10500.0
2014-07-11 13:25:00,94.33,94.36,94.33,94.34,11400.0,73.7812,73.8046,73.7812,73.789,11400.0
2014-07-11 13:30:00,94.36,94.38,94.34,94.38,6400.0,73.8046,73.8203,73.789,73.8203,6400.0
2014-07-11 13:35:00,94.39,94.39,94.35,94.35,5500.0,73.8281,73.8281,73.7968,73.7968,5500.0
2014-07-11 13:40:00,94.36,94.41,94.36,94.41,4600.0,73.8046,73.8437,73.8046,73.8437,4600.0
2014-07-11 13:45:00,94.42,94.48,94.42,94.43,8100.0,73.8516,73.8985,73.8516,73.8594,8100.0
2014-07-11 13:50:00,94.43,94.43,94.38,94.4,4700.0,73.8594,73.8594,73.8203,73.8359,4700.0
2014-07-11 13:55:00,94.4,94.44,94.4,94.42,6700.0,73.8359,73.8672,73.8359,73.8516,6700.0
2014-07-11 14:00:00,94.43,94.44,94.41,94.43,9100.0,73.8594,73.8672,73.8437,73.8594,9100.0
2014-07-11 14:05:00,94.43,94.51,94.43,94.48,6600.0,73.8594,73.922,73.8594,73.8985,6600.0
2014-07-11 14:10:00,94.47,94.53,94.46,94.53,7000.0,73.8907,73.9376,73.8828,73.9376,7000.0
2014-07-11 14:15:00,94.52,94.53,94.48,94.51,3900.0,73.9298,73.9376,73.8985,73.922,3900.0
2014-07-11 14:20:00,94.52,94.56,94.51,94.55,5700.0,73.9298,73.9611,73.922,73.9532,5700.0
2014-07-11 14:25:00,94.55,94.66,94.55,94.63,13100.0,73.9532,74.0393,73.9532,74.0158,13100.0
2014-07-11 14:30:00,94.63,94.64,94.6,94.61,5900.0,74.0158,74.0236,73.9923,74.0002,5900.0
2014-07-11 14:35:00,94.61,94.68,94.61,94.67,8000.0,74.0002,74.0549,74.0002,74.0471,8000.0
2014-07-11 14:40:00,94.66,94.74,94.66,94.69,8100.0,74.0393,74.1018,74.0393,74.0627,8100.0
2014-07-11 14:45:00,94.7,94.72,94.67,94.7,8000.0,74.0706,74.0862,74.0471,74.0706,8000.0
2014-07-11 14:50:00,94.71,94.73,94.69,94.71,8200.0,74.0784,74.094,74.0627,74.0784,8200.0
2014-07-11 14:55:00,94.7,94.72,94.69,94.69,10700.0,74.0706,74.0862,74.0627,74.0627,10700.0
2014-07-11 15:00:00,94.7,94.73,94.67,94.7,10400.0,74.0706,74.094,74.0471,74.0706,10400.0
2014-07-11 15:05:00,94.69,94.73,94.68,94.71,8300.0,74.0627,74.094,74.0549,74.0784,8300.0
2014-07-11 15:10:00,94.71,94.71,94.63,94.66,8800.0,74.0784,74.0784,74.0158,74.0393,8800.0
2014-07-11 15:15:00,94.67,94.67,94.65,94.67,5700.0,74.0471,74.0471,74.0315,74.0471,5700.0
2014-07-11 15:20:00,94.67,94.72,94.62,94.72,31600.0,74.0471,74.0862,74.008,74.0862,31600.0
2014-07-11 15:25:00,94.72,94.74,94.69,94.74,11100.0,74.0862,74.1018,74.0627,74.1018,11100.0
2014-07-11 15:30:00,94.73,94.74,94.68,94.7,11600.0,74.094,74.1018,74.0549,74.0706,11600.0
2014-07-11 15:35:00,94.71,94.74,94.68,94.74,9100.0,74.0784,74.1018,74.0549,74.1018,9100.0
2014-07-11 15:40:00,94.73,94.74,94.68,94.68,13900.0,74.094,74.1018,74.0549,74.0549,13900.0
2014-07-11 15:45:00,94.69,94.71,94.61,94.62,20700.0,74.0627,74.0784,74.0002,74.008,20700.0
2014-07-11 15:50:00,94.63,94.66,94.61,94.62,22300.0,74.0158,74.0393,74.0002,74.008,22300.0
2014-07-11 15:55:00,94.62,94.67,94.61,94.66,56200.0,74.008,74.0471,74.0002,74.0393,56200.0
2014-07-14 09:30:00,95.18,95.48,95.18,95.3,35200.0,74.446,74.6806,74.446,74.5399,35200.0
2014-07-14 09:35:00,95.29,95.68,95.28,95.42,18500.0,74.532,74.8371,74.5242,74.6337,18500.0
2014-07-14 09:40:00,95.42,95.51,95.32,95.32,17100.0,74.6337,74.7041,74.5555,74.5555,17100.0
2014-07-14 09:45:00,95.34,95.78,95.34,95.7,37300.0,74.5711,74.9153,74.5711,74.8527,37300.0
2014-07-14 09:50:00,95.73,95.78,95.65,95.72,23700.0,74.8762,74.9153,74.8136,74.8684,23700.0
2014-07-14 09:55:00,95.72,95.74,95.55,95.58,12600.0,74.8684,74.884,74.7354,74.7589,12600.0
2014-07-14 10:00:00,95.56,95.76,95.55,95.72,20100.0,74.7432,74.8997,74.7354,74.8684,20100.0
2014-07-14 10:05:00,95.73,95.75,95.66,95.71,9500.0,74.8762,74.8918,74.8214,74.8605,9500.0
2014-07-14 10:10:00,95.73,95.75,95.66,95.71,14400.0,74.8762,74.8918,74.8214,74.8605,14400.0
2014-07-14 10:15:00,95.7,95.72,95.66,95.66,12100.0,74.8527,74.8684,74.8214,74.8214,12100.0
2014-07-14 10:20:00,95.68,95.77,95.66,95.73,12000.0,74.8371,74.9075,74.8214,74.8762,12000.0
2014-07-14 10:25:00,95.75,95.78,95.66,95.69,23900.0,74.8918,74.9153,74.8214,74.8449,23900.0
2014-07-14 10:30:00,95.72,95.83,95.72,95.78,16500.0,74.8684,74.9544,74.8684,74.9153,16500.0
2014-07-14 10:35:00,95.78,95.81,95.67,95.68,11300.0,74.9153,74.9388,74.8293,74.8371,11300.0
2014-07-14 10:40:00,95.71,95.79,95.7,95.76,10300.0,74.8605,74.9231,74.8527,74.8997,10300.0
2014-07-14 10:45:00,95.77,95.81,95.71,95.75,11600.0,74.9075,74.9388,74.8605,74.8918,11600.0
2014-07-14 10:50:00,95.75,95.76,95.69,95.7,8100.0,74.8918,74.8997,74.8449,74.8527,8100.0
2014-07-14 10:55:00,95.72,95.72,95.66,95.67,17100.0,74.8684,74.8684,74.8214,74.8293,17100.0
2014-07-14 11:00:00,95.68,95.72,95.68,95.7,12700.0,74.8371,74.8684,74.8371,74.8527,12700.0
2014-07-14 11:05:00,95.7,95.73,95.67,95.69,15800.0,74.8527,74.8762,74.8293,74.8449,15800.0
2014-07-14 11:10:00,95.69,95.7,95.64,95.65,28200.0,74.8449,74.8527,74.8058,74.8136,28200.0
2014-07-14 11:15:00,95.64,95.64,95.59,95.6,20100.0,74.8058,74.8058,74.7667,74.7745,20100.0
2014-07-14 11:20:00,95.6,95.62,95.58,95.61,7000.0,74.7745,74.7901,74.7589,74.7823,7000.0
2014-07-14 11:25:00,95.61,95.63,95.56,95.56,13100.0,74.7823,74.798,74.7432,74.7432,13100.0
2014-07-14 11:30:00,95.57,95.62,95.55,95.62,13600.0,74.751,74.7901,74.7354,74.7901,13600.0
2014-07-14 11:35:00,95.62,95.63,95.54,95.54,13500.0,74.7901,74.798,74.7276,74.7276,13500.0
2014-07-14 11:40:00,95.53,95.56,95.52,95.55,10400.0,74.7198,74.7432,74.7119,74.7354,10400.0
2014-07-14 11:45:00,95.55,95.57,95.53,95.57,10000.0,74.7354,74.751,74.7198,74.751,10000.0
2014-07-14 11:50:00,95.56,95.63,95.56,95.61,14900.0,74.7432,74.798,74.7432,74.7823,14900.0
2014-07-14 11:55:00,95.62,95.63,95.56,95.57,11500.0,74.7901,74.798,74.7432,74.751,11500.0
2014-07-14 12:00:00,95.56,95.57,95.54,95.56,10700.0,74.7432,74.751,74.7276,74.7432,10700.0
2014-07-14 12:05:00,95.55,95.59,95.54,95.58,11400.0,74.7354,74.7667,74.7276,74.7589,11400.0
2014-07-14 12:10:00,95.59,95.61,95.54,95.55,7700.0,74.7667,74.7823,74.7276,74.7354,7700.0
2014-07-14 12:15:00,95.55,95.56,95.54,95.56,8800.0,74.7354,74.7432,74.7276,74.7432,8800.0
2014-07-14 12:20:00,95.56,95.57,95.54,95.55,10200.0,74.7432,74.751,74.7276,74.7354,10200.0
2014-07-14 12:25:00,95.56,95.59,95.55,95.57,7300.0,74.7432,74.7667,74.7354,74.751,7300.0
2014-07-14 12:30:00,95.58,95.61,95.58,95.61,8100.0,74.7589,74.7823,74.7589,74.7823,8100.0
2014-07-14 12:35:00,95.6,95.62,95.59,95.59,9200.0,74.7745,74.7901,74.7667,74.7667,9200.0
2014-07-14 12:40:00,95.59,95.61,95.55,95.58,8700.0,74.7667,74.7823,74.7354,74.7589,8700.0
2014-07-14 12:45:00,95.57,95.6,95.57,95.59,4000.0,74.751,74.7745,74.751,74.7667,4000.0
2014-07-14 12:50:00,95.59,95.61,95.54,95.56,11800.0,74.7667,74.7823,74.7276,74.7432,11800.0
2014-07-14 12:55:00,95.57,95.61,95.55,95.57,11200.0,74.751,74.7823,74.7354,74.751,11200.0
2014-07-14 13:00:00,95.55,95.58,95.53,95.53,12900.0,74.7354,74.7589,74.7198,74.7198,12900.0
2014-07-14 13:05:00,95.53,95.56,95.51,95.52,16300.0,74.7198,74.7432,74.7041,74.7119,16300.0
2014-07-14 13:10:00,95.52,95.52,95.46,95.48,16700.0,74.7119,74.7119,74.665,74.6806,16700.0
2014-07-14 13:15:00,95.49,95.57,95.47,95.57,14200.0,74.6885,74.751,74.6728,74.751,14200.0
2014-07-14 13:20:00,95.56,95.57,95.51,95.51,11600.0,74.7432,74.751,74.7041,74.7041,11600.0
2014-07-14 13:25:00,95.51,95.52,95.47,95.49,12000.0,74.7041,74.7119,74.6728,74.6885,12000.0
2014-07-14 13:30:00,95.49,95.51,95.47,95.49,10200.0,74.6885,74.7041,74.6728,74.6885,10200.0
2014-07-14 13:35:00,95.47,95.5,95.47,95.5,4500.0,74.6728,74.6963,74.6728,74.6963,4500.0
2014-07-14 13:40:00,95.49,95.52,95.49,95.51,9200.0,74.6885,74.7119,74.6885,74.7041,9200.0
2014-07-14 13:45:00,95.52,95.54,95.51,95.53,4700.0,74.7119,74.7276,74.7041,74.7198,4700.0
2014-07-14 13:50:00,95.52,95.55,95.52,95.54,8600.0,74.7119,74.7354,74.7119,74.7276,8600.0
2014-07-14 13:55:00,95.54,95.55,95.53,95.55,10300.0,74.7276,74.7354,74.7198,74.7354,10300.0
2014-07-14 14:00:00,95.56,95.57,95.53,95.53,7900.0,74.7432,74.751,74.7198,74.7198,7900.0
2014-07-14 14:05:00,95.54,95.56,95.53,95.55,8800.0,74.7276,74.7432,74.7198,74.7354,8800.0
2014-07-14 14:10:00,95.55,95.56,95.52,95.53,13500.0,74.7354,74.7432,74.7119,74.7198,13500.0
2014-07-14 14:15:00,95.54,95.56,95.54,95.55,15300.0,74.7276,74.7432,74.7276,74.7354,15300.0
2014-07-14 14:20:00,95.56,95.56,95.54,95.54,11000.0,74.7432,74.7432,74.7276,74.7276,11000.0
2014-07-14 14:25:00,95.55,95.57,95.53,95.54,14500.0,74.7354,74.751,74.7198,74.7276,14500.0
2014-07-14 14:30:00,95.53,95.55,95.53,95.53,11000.0,74.7198,74.7354,74.7198,74.7198,11000.0
2014-07-14 14:35:00,95.53,95.54,95.5,95.52,14600.0,74.7198,74.7276,74.6963,74.7119,14600.0
2014-07-14 14:40:00,95.51,95.53,95.51,95.51,5000.0,74.7041,74.7198,74.7041,74.7041,5000.0
2014-07-14 14:45:00,95.52,95.55,95.51,95.55,17900.0,74.7119,74.7354,74.7041,74.7354,17900.0
2014-07-14 14:50:00,95.54,95.54,95.5,95.5,20000.0,74.7276,74.7276,74.6963,74.6963,20000.0
2014-07-14 14:55:00,95.5,95.55,95.5,95.55,8000.0,74.6963,74.7354,74.6963,74.7354,8000.0
2014-07-14 15:00:00,95.54,95.61,95.52,95.61,19500.0,74.7276,74.7823,74.7119,74.7823,19500.0
2014-07-14 15:05:00,95.61,95.61,95.57,95.58,19300.0,74.7823,74.7823,74.751,74.7589,19300.0
2014-07-14 15:10:00,95.57,95.59,95.55,95.58,17100.0,74.751,74.7667,74.7354,74.7589,17100.0
2014-07-14 15:15:00,95.57,95.57,95.5,95.52,11200.0,74.751,74.751,74.6963,74.7119,11200.0
2014-07-14 15:20:00,95.51,95.53,95.5,95.51,15000.0,74.7041,74.7198,74.6963,74.7041,15000.0
2014-07-14 15:25:00,95.51,95.52,95.51,95.52,8800.0,74.7041,74.7119,74.7041,74.7119,8800.0
2014-07-14 15:30:00,95.51,95.54,95.51,95.53,17300.0,74.7041,74.7276,74.7041,74.7198,17300.0
2014-07-14 15:35:00,95.53,95.55,95.49,95.55,30300.0,74.7198,74.7354,74.6885,74.7354,30300.0
2014-07-14 15:40:00,95.55,95.58,95.54,95.54,24700.0,74.7354,74.7589,74.7276,74.7276,24700.0
2014-07-14 15:45:00,95.55,95.56,95.51,95.52,26800.0,74.7354,74.7432,74.7041,74.7119,26800.0
2014-07-14 15:50:00,95.53,95.54,95.51,95.52,29500.0,74.7198,74.7276,74.7041,74.7119,29500.0
2014-07-14 15:55:00,95.52,95.56,95.52,95.55,43600.0,74.7119,74.7432,74.7119,74.7354,43600.0
2014-07-15 09:30:00,95.53,95.82,95.47,95.67,31200.0,74.7198,74.9466,74.6728,74.8293,31200.0
2014-07-15 09:35:00,95.66,95.81,95.65,95.8,14500.0,74.8214,74.9388,74.8136,74.9309,14500.0
2014-07-15 09:40:00,95.81,95.93,95.8,95.82,11400.0,74.9388,75.0326,74.9309,74.9466,11400.0
2014-07-15 09:45:00,95.84,95.92,95.72,95.8,15900.0,74.9622,75.0248,74.8684,74.9309,15900.0
2014-07-15 09:50:00,95.78,95.86,95.69,95.71,15000.0,74.9153,74.9779,74.8449,74.8605,15000.0
2014-07-15 09:55:00,95.71,95.8,95.7,95.72,10900.0,74.8605,74.9309,74.8527,74.8684,10900.0
2014-07-15 10:00:00,95.73,95.84,95.72,95.75,14600.0,74.8762,74.9622,74.8684,74.8918,14600.0
2014-07-15 10:05:00,95.74,95.88,95.74,95.83,14900.0,74.884,74.9935,74.884,74.9544,14900.0
2014-07-15 10:10:00,95.82,95.9,95.72,95.75,13200.0,74.9466,75.0092,74.8684,74.8918,13200.0
2014-07-15 10:15:00,95.74,95.84,95.72,95.81,13400.0,74.884,74.9622,74.8684,74.9388,13400.0
2014-07-15 10:20:00,95.83,95.88,95.76,95.8,17600.0,74.9544,74.9935,74.8997,74.9309,17600.0
2014-07-15 10:25:00,95.8,95.86,95.76,95.84,10700.0,74.9309,74.9779,74.8997,74.9622,10700.0
2014-07-15 10:30:00,95.85,95.86,95.79,95.83,10900.0,74.97,74.9779,74.9231,74.9544,10900.0
2014-07-15 10:35:00,95.84,95.84,95.74,95.74,10300.0,74.9622,74.9622,74.884,74.884,10300.0
2014-07-15 10:40:00,95.73,95.77,95.68,95.73,27300.0,74.8762,74.9075,74.8371,74.8762,27300.0
2014-07-15 10:45:00,95.74,95.77,95.66,95.69,18000.0,74.884,74.9075,74.8214,74.8449,18000.0
2014-07-15 10:50:00,95.68,95.79,95.65,95.76,18100.0,74.8371,74.9231,74.8136,74.8997,18100.0
2014-07-15 10:55:00,95.77,95.83,95.72,95.8,13300.0,74.9075,74.9544,74.8684,74.9309,13300.0
2014-07-15 11:00:00,95.79,95.79,95.72,95.76,11100.0,74.9231,74.9231,74.8684,74.8997,11100.0
2014-07-15 11:05:00,95.75,95.81,95.75,95.77,9200.0,74.8918,74.9388,74.8918,74.9075,9200.0
2014-07-15 11:10:00,95.77,95.87,95.75,95.86,15400.0,74.9075,74.9857,74.8918,74.9779,15400.0
2014-07-15 11:15:00,95.87,95.87,95.78,95.83,11800.0,74.9857,74.9857,74.9153,74.9544,11800.0
2014-07-15 11:20:00,95.82,95.87,95.77,95.85,9300.0,74.9466,74.9857,74.9075,74.97,9300.0
2014-07-15 11:25:00,95.85,95.87,95.79,95.81,7700.0,74.97,74.9857,74.9231,74.9388,7700.0
2014-07-15 11:30:00,95.8,95.84,95.79,95.8,18500.0,74.9309,74.9622,74.9231,74.9309,18500.0
2014-07-15 11:35:00,95.8,95.81,95.76,95.79,11500.0,74.9309,74.9388,74.8997,74.9231,11500.0
2014-07-15 11:40:00,95.81,95.86,95.81,95.85,12500.0,74.9388,74.9779,74.9388,74.97,12500.0
2014-07-15 11:45:00,95.85,95.87,95.8,95.81,19800.0,74.97,74.9857,74.9309,74.9388,19800.0
2014-07-15 11:50:00,95.82,95.83,95.76,95.76,10000.0,74.9466,74.9544,74.8997,74.8997,10000.0
2014-07-15 11:55:00,95.77,95.77,95.69,95.71,16900.0,74.9075,74.9075,74.8449,74.8605,16900.0
2014-07-15 12:00:00,95.71,95.75,95.69,95.69,17600.0,74.8605,74.8918,74.8449,74.8449,17600.0
2014-07-15 12:05:00,95.69,95.77,95.67,95.75,12100.0,74.8449,74.9075,74.8293,74.8918,12100.0
2014-07-15 12:10:00,95.74,95.75,95.67,95.67,8400.0,74.884,74.8918,74.8293,74.8293,8400.0
2014-07-15 12:15:00,95.67,95.73,95.66,95.69,11200.0,74.8293,74.8762,74.8214,74.8449,11200.0
2014-07-15 12:20:00,95.69,95.7,95.66,95.67,9400.0,74.8449,74.8527,74.8214,74.8293,9400.0
2014-07-15 12:25:00,95.67,95.73,95.66,95.7,15000.0,74.8293,74.8762,74.8214,74.8527,15000.0
2014-07-15 12:30:00,95.7,95.71,95.67,95.67,9700.0,74.8527,74.8605,74.8293,74.8293,9700.0
2014-07-15 12:35:00,95.67,95.69,95.63,95.68,7500.0,74.8293,74.8449,74.798,74.8371,7500.0
2014-07-15 12:40:00,95.68,95.75,95.68,95.74,8600.0,74.8371,74.8918,74.8371,74.884,8600.0
2014-07-15 12:45:00,95.75,95.77,95.74,95.75,5600.0,74.8918,74.9075,74.884,74.8918,5600.0
2014-07-15 12:50:00,95.75,95.75,95.71,95.73,8500.0,74.8918,74.8918,74.8605,74.8762,8500.0
2014-07-15 12:55:00,95.73,95.74,95.69,95.69,7900.0,74.8762,74.884,74.8449,74.8449,7900.0
2014-07-15 13:00:00,95.69,95.76,95.69,95.71,7400.0,74.8449,74.8997,74.8449,74.8605,7400.0
2014-07-15 13:05:00,95.71,95.76,95.7,95.73,5300.0,74.8605,74.8997,74.8527,74.8762,5300.0
2014-07-15 13:10:00,95.73,95.8,95.72,95.78,11800.0,74.8762,74.9309,74.8684,74.9153,11800.0
2014-07-15 13:15:00,95.79,95.84,95.79,95.83,10600.0,74.9231,74.9622,74.9231,74.9544,10600.0
2014-07-15 13:20:00,95.83,95.86,95.79,95.79,9700.0,74.9544,74.9779,74.9231,74.9231,9700.0
2014-07-15 13:25:00,95.8,95.82,95.77,95.81,10500.0,74.9309,74.9466,74.9075,74.9388,10500.0
2014-07-15 13:30:00,95.82,95.84,95.81,95.84,5500.0,74.9466,74.9622,74.9388,74.9622,5500.0
2014-07-15 13:35:00,95.84,95.88,95.82,95.83,14100.0,74.9622,74.9935,74.9466,74.9544,14100.0
2014-07-15 13:40:00,95.84,95.85,95.79,95.81,6600.0,74.9622,74.97,74.9231,74.9388,6600.0
2014-07-15 13:45:00,95.83,95.87,95.81,95.86,5900.0,74.9544,74.9857,74.9388,74.9779,5900.0
2014-07-15 13:50:00,95.85,95.89,95.85,95.87,7500.0,74.97,75.0013,74.97,74.9857,7500.0
2014-07-15 13:55:00,95.87,95.87,95.82,95.84,5600.0,74.9857,74.9857,74.9466,74.9622,5600.0
2014-07-15 14:00:00,95.83,95.86,95.83,95.86,9000.0,74.9544,74.9779,74.9544,74.9779,9000.0
2014-07-15 14:05:00,95.87,95.9,95.84,95.87,10300.0,74.9857,75.0092,74.9622,74.9857,10300.0
2014-07-15 14:10:00,95.86,95.9,95.85,95.88,9500.0,74.9779,75.0092,74.97,74.9935,9500.0
2014-07-15 14:15:00,95.88,95.94,95.88,95.94,8900.0,74.9935,75.0404,74.9935,75.0404,8900.0
2014-07-15 14:20:00,95.94,95.96,95.9,95.93,11500.0,75.0404,75.0561,75.0092,75.0326,11500.0
2014-07-15 14:25:00,95.93,95.95,95.89,95.93,7900.0,75.0326,75.0483,75.0013,75.0326,7900.0
2014-07-15 14:30:00,95.94,95.96,95.89,95.9,10100.0,75.0404,75.0561,75.0013,75.0092,10100.0
2014-07-15 14:35:00,95.9,95.94,95.9,95.94,6400.0,75.0092,75.0404,75.0092,75.0404,6400.0
2014-07-15 14:40:00,95.93,96.0,95.93,95.99,24300.0,75.0326,75.0874,75.0326,75.0795,24300.0
2014-07-15 14:45:00,95.99,95.99,95.91,95.92,15400.0,75.0795,75.0795,75.017,75.0248,15400.0
2014-07-15 14:50:00,95.94,95.94,95.9,95.92,6000.0,75.0404,75.0404,75.0092,75.0248,6000.0
2014-07-15 14:55:00,95.92,95.98,95.91,95.97,11600.0,75.0248,75.0717,75.017,75.0639,11600.0
2014-07-15 15:00:00,95.96,95.96,95.89,95.91,11300.0,75.0561,75.0561,75.0013,75.017,11300.0
2014-07-15 15:05:00,95.91,95.96,95.9,95.95,17600.0,75.017,75.0561,75.0092,75.0483,17600.0
2014-07-15 15:10:00,95.95,96.01,95.92,96.01,33300.0,75.0483,75.0952,75.0248,75.0952,33300.0
2014-07-15 15:15:00,96.01,96.03,95.94,95.94,12800.0,75.0952,75.1108,75.0404,75.0404,12800.0
2014-07-15 15:20:00,95.95,95.95,95.93,95.93,9700.0,75.0483,75.0483,75.0326,75.0326,9700.0
2014-07-15 15:25:00,95.94,95.95,95.9,95.9,16400.0,75.0404,75.0483,75.0092,75.0092,16400.0
2014-07-15 15:30:00,95.9,95.92,95.89,95.91,14300.0,75.0092,75.0248,75.0013,75.017,14300.0
2014-07-15 15:35:00,95.91,95.98,95.91,95.98,18100.0,75.017,75.0717,75.017,75.0717,18100.0
2014-07-15 15:40:00,95.98,96.01,95.92,95.93,30000.0,75.0717,75.0952,75.0248,75.0326,30000.0
2014-07-15 15:45:00,95.93,95.94,95.92,95.93,24300.0,75.0326,75.0404,75.0248,75.0326,24300.0
2014-07-15 15:50:00,95.92,95.93,95.89,95.93,32400.0,75.0248,75.0326,75.0013,75.0326,32400.0
2014-07-15 15:55:00,95.94,96.03,95.94,95.96,79100.0,75.0404,75.1108,75.0404,75.0561,79100.0
2014-07-16 09:30:00,95.93,95.95,95.7,95.86,41300.0,75.0326,75.0483,74.8527,74.9779,41300.0
2014-07-16 09:35:00,95.84,95.9,95.67,95.73,18700.0,74.9622,75.0092,74.8293,74.8762,18700.0
2014-07-16 09:40:00,95.71,95.76,95.64,95.71,13100.0,74.8605,74.8997,74.8058,74.8605,13100.0
2014-07-16 09:45:00,95.74,95.8,95.67,95.77,19900.0,74.884,74.9309,74.8293,74.9075,19900.0
2014-07-16 09:50:00,95.79,95.86,95.67,95.8,16400.0,74.9231,74.9779,74.8293,74.9309,16400.0
2014-07-16 09:55:00,95.78,95.96,95.74,95.95,12500.0,74.9153,75.0561,74.884,75.0483,12500.0
2014-07-16 10:00:00,95.95,96.01,95.88,95.97,15700.0,75.0483,75.0952,74.9935,75.0639,15700.0
2014-07-16 10:05:00,96.0,96.0,95.84,95.95,12300.0,75.0874,75.0874,74.9622,75.0483,12300.0
2014-07-16 10:10:00,95.96,95.96,95.88,95.9,15100.0,75.0561,75.0561,74.9935,75.0092,15100.0
2014-07-16 10:15:00,95.89,95.9,95.8,95.83,14000.0,75.0013,75.0092,74.9309,74.9544,14000.0
2014-07-16 10:20:00,95.83,95.84,95.77,95.78,6700.0,74.9544,74.9622,74.9075,74.9153,6700.0
2014-07-16 10:25:00,95.79,95.81,95.71,95.8,11500.0,74.9231,74.9388,74.8605,74.9309,11500.0
2014-07-16 10:30:00,95.78,95.8,95.71,95.71,11200.0,74.9153,74.9309,74.8605,74.8605,11200.0
2014-07-16 10:35:00,95.73,95.74,95.65,95.66,17800.0,74.8762,74.884,74.8136,74.8214,17800.0
2014-07-16 10:40:00,95.65,95.73,95.6,95.63,15600.0,74.8136,74.8762,74.7745,74.798,15600.0
2014-07-16 10:45:00,95.63,95.68,95.54,95.59,20100.0,74.798,74.8371,74.7276,74.7667,20100.0
2014-07-16 10:50:00,95.57,95.67,95.57,95.67,14100.0,74.751,74.8293,74.751,74.8293,14100.0
2014-07-16 10:55:00,95.66,95.72,95.61,95.71,10000.0,74.8214,74.8684,74.7823,74.8605,10000.0
2014-07-16 11:00:00,95.7,95.76,95.67,95.74,10800.0,74.8527,74.8997,74.8293,74.884,10800.0
2014-07-16 11:05:00,95.74,95.81,95.74,95.78,8000.0,74.884,74.9388,74.884,74.9153,8000.0
2014-07-16 11:10:00,95.78,95.81,95.75,95.78,6100.0,74.9153,74.9388,74.8918,74.9153,6100.0
2014-07-16 11:15:00,95.79,95.81,95.72,95.75,6300.0,74.9231,74.9388,74.8684,74.8918,6300.0
2014-07-16 11:20:00,95.76,95.81,95.76,95.8,12100.0,74.8997,74.9388,74.8997,74.9309,12100.0
2014-07-16 11:25:00,95.8,95.82,95.76,95.76,5900.0,74.9309,74.9466,74.8997,74.8997,5900.0
2014-07-16 11:30:00,95.77,95.77,95.69,95.69,10100.0,74.9075,74.9075,74.8449,74.8449,10100.0
2014-07-16 11:35:00,95.67,95.7,95.57,95.58,8000.0,74.8293,74.8527,74.751,74.7589,8000.0
2014-07-16 11:40:00,95.58,95.61,95.58,95.59,5200.0,74.7589,74.7823,74.7589,74.7667,5200.0
2014-07-16 11:45:00,95.6,95.63,95.6,95.6,3800.0,74.7745,74.798,74.7745,74.7745,3800.0
2014-07-16 11:50:00,95.6,95.61,95.56,95.56,8500.0,74.7745,74.7823,74.7432,74.7432,8500.0
2014-07-16 11:55:00,95.56,95.6,95.54,95.58,9100.0,74.7432,74.7745,74.7276,74.7589,9100.0
2014-07-16 12:00:00,95.58,95.58,95.54,95.55,4300.0,74.7589,74.7589,74.7276,74.7354,4300.0
2014-07-16 12:05:00,95.56,95.61,95.52,95.61,22000.0,74.7432,74.7823,74.7119,74.7823,22000.0
2014-07-16 12:10:00,95.61,95.63,95.57,95.6,17400.0,74.7823,74.798,74.751,74.7745,17400.0
2014-07-16 12:15:00,95.61,95.67,95.59,95.65,8100.0,74.7823,74.8293,74.7667,74.8136,8100.0
2014-07-16 12:20:00,95.66,95.73,95.66,95.69,9800.0,74.8214,74.8762,74.8214,74.8449,9800.0
2014-07-16 12:25:00,95.7,95.73,95.69,95.7,4800.0,74.8527,74.8762,74.8449,74.8527,4800.0
2014-07-16 12:30:00,95.7,95.74,95.69,95.74,10100.0,74.8527,74.884,74.8449,74.884,10100.0
2014-07-16 12:35:00,95.73,95.76,95.72,95.73,4900.0,74.8762,74.8997,74.8684,74.8762,4900.0
2014-07-16 12:40:00,95.75,95.76,95.7,95.7,6600.0,74.8918,74.8997,74.8527,74.8527,6600.0
2014-07-16 12:45:00,95.69,95.74,95.68,95.69,8900.0,74.8449,74.884,74.8371,74.8449,8900.0
2014-07-16 12:50:00,95.7,95.73,95.68,95.7,4900.0,74.8527,74.8762,74.8371,74.8527,4900.0
2014-07-16 12:55:00,95.72,95.73,95.68,95.72,7200.0,74.8684,74.8762,74.8371,74.8684,7200.0
2014-07-16 13:00:00,95.72,95.78,95.72,95.76,6000.0,74.8684,74.9153,74.8684,74.8997,6000.0
2014-07-16 13:05:00,95.76,95.76,95.69,95.69,4800.0,74.8997,74.8997,74.8449,74.8449,4800.0
2014-07-16 13:10:00,95.69,95.7,95.65,95.65,7400.0,74.8449,74.8527,74.8136,74.8136,7400.0
2014-07-16 13:15:00,95.66,95.66,95.64,95.65,3500.0,74.8214,74.8214,74.8058,74.8136,3500.0
2014-07-16 13:20:00,95.67,95.71,95.66,95.66,9400.0,74.8293,74.8605,74.8214,74.8214,9400.0
2014-07-16 13:25:00,95.65,95.65,95.59,95.59,7000.0,74.8136,74.8136,74.7667,74.7667,7000.0
2014-07-16 13:30:00,95.6,95.64,95.57,95.58,10100.0,74.7745,74.8058,74.751,74.7589,10100.0
2014-07-16 13:35:00,95.59,95.59,95.52,95.53,9800.0,74.7667,74.7667,74.7119,74.7198,9800.0
2014-07-16 13:40:00,95.52,95.54,95.51,95.54,4200.0,74.7119,74.7276,74.7041,74.7276,4200.0
2014-07-16 13:45:00,95.56,95.62,95.55,95.57,6700.0,74.7432,74.7901,74.7354,74.751,6700.0
2014-07-16 13:50:00,95.58,95.61,95.56,95.59,4100.0,74.7589,74.7823,74.7432,74.7667,4100.0
2014-07-16 13:55:00,95.59,95.6,95.56,95.57,5500.0,74.7667,74.7745,74.7432,74.751,5500.0
2014-07-16 14:00:00,95.56,95.62,95.55,95.6,10800.0,74.7432,74.7901,74.7354,74.7745,10800.0
2014-07-16 14:05:00,95.61,95.63,95.59,95.61,9800.0,74.7823,74.798,74.7667,74.7823,9800.0
2014-07-16 14:10:00,95.61,95.62,95.59,95.61,6800.0,74.7823,74.7901,74.7667,74.7823,6800.0
2014-07-16 14:15:00,95.62,95.64,95.62,95.62,5100.0,74.7901,74.8058,74.7901,74.7901,5100.0
2014-07-16 14:20:00,95.62,95.66,95.58,95.58,9000.0,74.7901,74.8214,74.7589,74.7589,9000.0
2014-07-16 14:25:00,95.58,95.59,95.56,95.57,6400.0,74.7589,74.7667,74.7432,74.751,6400.0
2014-07-16 14:30:00,95.57,95.61,95.57,95.58,4600.0,74.751,74.7823,74.751,74.7589,4600.0
2014-07-16 14:35:00,95.59,95.59,95.53,95.53,9900.0,74.7667,74.7667,74.7198,74.7198,9900.0
2014-07-16 14:40:00,95.54,95.55,95.53,95.53,8700.0,74.7276,74.7354,74.7198,74.7198,8700.0
2014-07-16 14:45:00,95.54,95.54,95.51,95.51,12300.0,74.7276,74.7276,74.7041,74.7041,12300.0
2014-07-16 14:50:00,95.51,95.52,95.46,95.46,28000.0,74.7041,74.7119,74.665,74.665,28000.0
2014-07-16 14:55:00,95.47,95.51,95.47,95.51,13600.0,74.6728,74.7041,74.6728,74.7041,13600.0
2014-07-16 15:00:00,95.5,95.54,95.5,95.53,15800.0,74.6963,74.7276,74.6963,74.7198,15800.0
2014-07-16 15:05:00,95.53,95.54,95.5,95.52,8200.0,74.7198,74.7276,74.6963,74.7119,8200.0
2014-07-16 15:10:00,95.51,95.53,95.51,95.52,21400.0,74.7041,74.7198,74.7041,74.7119,21400.0
2014-07-16 15:15:00,95.52,95.54,95.47,95.47,18700.0,74.7119,74.7276,74.6728,74.6728,18700.0
2014-07-16 15:20:00,95.47,95.52,95.47,95.51,31300.0,74.6728,74.7119,74.6728,74.7041,31300.0
2014-07-16 15:25:00,95.52,95.53,95.51,95.52,19800.0,74.7119,74.7198,74.7041,74.7119,19800.0
2014-07-16 15:30:00,95.52,95.53,95.51,95.52,20600.0,74.7119,74.7198,74.7041,74.7119,20600.0
2014-07-16 15:35:00,95.52,95.52,95.48,95.48,18300.0,74.7119,74.7119,74.6806,74.6806,18300.0
2014-07-16 15:40:00,95.48,95.51,95.48,95.49,22800.0,74.6806,74.7041,74.6806,74.6885,22800.0
2014-07-16 15:45:00,95.5,95.55,95.5,95.54,38600.0,74.6963,74.7354,74.6963,74.7276,38600.0
2014-07-16 15:50:00,95.53,95.56,95.52,95.55,32200.0,74.7198,74.7432,74.7119,74.7354,32200.0
2014-07-16 15:55:00,95.55,95.62,95.52,95.61,109800.0,74.7354,74.7901,74.7119,74.7823,109800.0
2014-07-17 09:30:00,95.33,95.74,95.25,95.49,43400.0,74.5633,74.884,74.5007,74.6885,43400.0
2014-07-17 09:35:00,95.49,95.62,95.35,95.52,18800.0,74.6885,74.7901,74.579,74.7119,18800.0
2014-07-17 09:40:00,95.57,95.64,95.53,95.56,9300.0,74.751,74.8058,74.7198,74.7432,9300.0
2014-07-17 09:45:00,95.54,95.63,95.53,95.59,10700.0,74.7276,74.798,74.7198,74.7667,10700.0
2014-07-17 09:50:00,95.57,95.57,95.47,95.47,11600.0,74.751,74.751,74.6728,74.6728,11600.0
2014-07-17 09:55:00,95.49,95.56,95.47,95.47,4800.0,74.6885,74.7432,74.6728,74.6728,4800.0
2014-07-17 10:00:00,95.49,95.59,95.45,95.5,8100.0,74.6885,74.7667,74.6572,74.6963,8100.0
2014-07-17 10:05:00,95.49,95.53,95.44,95.53,6000.0,74.6885,74.7198,74.6494,74.7198,6000.0
2014-07-17 10:10:00,95.55,95.63,95.5,95.55,13200.0,74.7354,74.798,74.6963,74.7354,13200.0
2014-07-17 10:15:00,95.55,95.59,95.54,95.57,4400.0,74.7354,74.7667,74.7276,74.751,4400.0
2014-07-17 10:20:00,95.59,95.67,95.59,95.62,5000.0,74.7667,74.8293,74.7667,74.7901,5000.0
2014-07-17 10:25:00,95.6,95.65,95.56,95.62,6400.0,74.7745,74.8136,74.7432,74.7901,6400.0
2014-07-17 10:30:00,95.62,95.62,95.56,95.62,4700.0,74.7901,74.7901,74.7432,74.7901,4700.0
2014-07-17 10:35:00,95.65,95.67,95.55,95.56,9000.0,74.8136,74.8293,74.7354,74.7432,9000.0
2014-07-17 10:40:00,95.56,95.63,95.55,95.56,4900.0,74.7432,74.798,74.7354,74.7432,4900.0
2014-07-17 10:45:00,95.56,95.58,95.49,95.49,6800.0,74.7432,74.7589,74.6885,74.6885,6800.0
2014-07-17 10:50:00,95.48,95.56,95.48,95.54,5200.0,74.6806,74.7432,74.6806,74.7276,5200.0
2014-07-17 10:55:00,95.53,95.54,95.46,95.46,10100.0,74.7198,74.7276,74.665,74.665,10100.0
2014-07-17 11:00:00,95.46,95.57,95.46,95.55,4000.0,74.665,74.751,74.665,74.7354,4000.0
2014-07-17 11:05:00,95.55,95.57,95.45,95.46,8000.0,74.7354,74.751,74.6572,74.665,8000.0
2014-07-17 11:10:00,95.48,95.48,95.37,95.37,6000.0,74.6806,74.6806,74.5946,74.5946,6000.0
2014-07-17 11:15:00,95.35,95.42,95.32,95.38,14800.0,74.579,74.6337,74.5555,74.6024,14800.0
2014-07-17 11:20:00,95.39,95.45,95.36,95.39,7000.0,74.6103,74.6572,74.5868,74.6103,7000.0
2014-07-17 11:25:00,95.38,95.44,95.33,95.33,11700.0,74.6024,74.6494,74.5633,74.5633,11700.0
2014-07-17 11:30:00,95.32,95.39,95.28,95.36,14000.0,74.5555,74.6103,74.5242,74.5868,14000.0
2014-07-17 11:35:00,95.37,95.39,95.36,95.39,4200.0,74.5946,74.6103,74.5868,74.6103,4200.0
2014-07-17 11:40:00,95.39,95.42,95.32,95.34,7500.0,74.6103,74.6337,74.5555,74.5711,7500.0
2014-07-17 11:45:00,95.32,95.38,95.26,95.34,5900.0,74.5555,74.6024,74.5086,74.5711,5900.0
2014-07-17 11:50:00,95.34,95.39,95.33,95.35,6100.0,74.5711,74.6103,74.5633,74.579,6100.0
2014-07-17 11:55:00,95.36,95.37,95.21,95.21,11900.0,74.5868,74.5946,74.4695,74.4695,11900.0
2014-07-17 12:00:00,95.22,95.23,95.06,95.18,13900.0,74.4773,74.4851,74.3521,74.446,13900.0
2014-07-17 12:05:00,95.19,95.25,95.15,95.18,8800.0,74.4538,74.5007,74.4225,74.446,8800.0
2014-07-17 12:10:00,95.2,95.29,95.18,95.26,5200.0,74.4616,74.532,74.446,74.5086,5200.0
2014-07-17 12:15:00,95.25,95.26,95.21,95.22,2800.0,74.5007,74.5086,74.4695,74.4773,2800.0
2014-07-17 12:20:00,95.2,95.2,95.15,95.16,2400.0,74.4616,74.4616,74.4225,74.4304,2400.0
2014-07-17 12:25:00,95.14,95.18,95.12,95.17,3500.0,74.4147,74.446,74.3991,74.4382,3500.0
2014-07-17 12:30:00,95.17,95.2,95.16,95.19,3200.0,74.4382,74.4616,74.4304,74.4538,3200.0
2014-07-17 12:35:00,95.22,95.31,95.21,95.27,7300.0,74.4773,74.5477,74.4695,74.5164,7300.0
2014-07-17 12:40:00,95.26,95.26,95.18,95.18,2100.0,74.5086,74.5086,74.446,74.446,2100.0
2014-07-17 12:45:00,95.18,95.18,95.13,95.15,2200.0,74.446,74.446,74.4069,74.4225,2200.0
2014-07-17 12:50:00,95.15,95.19,95.14,95.17,5000.0,74.4225,74.4538,74.4147,74.4382,5000.0
2014-07-17 12:55:00,95.16,95.22,95.15,95.19,3400.0,74.4304,74.4773,74.4225,74.4538,3400.0
2014-07-17 13:00:00,95.2,95.27,95.19,95.26,3000.0,74.4616,74.5164,74.4538,74.5086,3000.0
2014-07-17 13:05:00,95.25,95.25,95.25,95.25,1200.0,74.5007,74.5007,74.5007,74.5007,1200.0
2014-07-17 13:10:00,95.28,95.39,95.27,95.39,5500.0,74.5242,74.6103,74.5164,74.6103,5500.0
2014-07-17 13:15:00,95.4,95.4,95.27,95.27,4200.0,74.6181,74.6181,74.5164,74.5164,4200.0
2014-07-17 13:20:00,95.25,95.25,95.18,95.18,4000.0,74.5007,74.5007,74.446,74.446,4000.0
2014-07-17 13:25:00,95.18,95.21,95.17,95.17,6300.0,74.446,74.4695,74.4382,74.4382,6300.0
2014-07-17 13:30:00,95.2,95.21,95.16,95.16,4000.0,74.4616,74.4695,74.4304,74.4304,4000.0
2014-07-17 13:35:00,95.16,95.19,95.11,95.12,8200.0,74.4304,74.4538,74.3912,74.3991,8200.0
2014-07-17 13:40:00,95.14,95.14,95.08,95.13,6600.0,74.4147,74.4147,74.3678,74.4069,6600.0
2014-07-17 13:45:00,95.13,95.17,95.12,95.12,2500.0,74.4069,74.4382,74.3991,74.3991,2500.0
2014-07-17 13:50:00,95.14,95.16,95.1,95.1,4000.0,74.4147,74.4304,74.3834,74.3834,4000.0
2014-07-17 13:55:00,95.13,95.15,95.09,95.11,5000.0,74.4069,74.4225,74.3756,74.3912,5000.0
2014-07-17 14:00:00,95.11,95.11,95.05,95.08,9300.0,74.3912,74.3912,74.3443,74.3678,9300.0
2014-07-17 14:05:00,95.07,95.1,95.04,95.05,11000.0,74.36,74.3834,74.3365,74.3443,11000.0
2014-07-17 14:10:00,95.06,95.13,95.03,95.11,8700.0,74.3521,74.4069,74.3287,74.3912,8700.0
2014-07-17 14:15:00,95.1,95.14,95.06,95.06,7000.0,74.3834,74.4147,74.3521,74.3521,7000.0
2014-07-17 14:20:00,95.05,95.07,94.98,95.03,7100.0,74.3443,74.36,74.2896,74.3287,7100.0
2014-07-17 14:25:00,95.02,95.05,94.95,95.02,9300.0,74.3209,74.3443,74.2661,74.3209,9300.0
2014-07-17 14:30:00,95.01,95.09,95.01,95.05,6600.0,74.313,74.3756,74.313,74.3443,6600.0
2014-07-17 14:35:00,95.05,95.08,95.01,95.06,6600.0,74.3443,74.3678,74.313,74.3521,6600.0
2014-07-17 14:40:00,95.06,95.11,95.05,95.09,4400.0,74.3521,74.3912,74.3443,74.3756,4400.0
2014-07-17 14:45:00,95.09,95.11,95.01,95.02,7400.0,74.3756,74.3912,74.313,74.3209,7400.0
2014-07-17 14:50:00,95.03,95.03,94.99,95.01,6900.0,74.3287,74.3287,74.2974,74.313,6900.0
2014-07-17 14:55:00,95.02,95.06,95.01,95.03,8300.0,74.3209,74.3521,74.313,74.3287,8300.0
2014-07-17 15:00:00,95.04,95.05,94.98,94.99,7700.0,74.3365,74.3443,74.2896,74.2974,7700.0
2014-07-17 15:05:00,94.99,95.04,94.96,95.0,20600.0,74.2974,74.3365,74.2739,74.3052,20600.0
2014-07-17 15:10:00,94.99,95.02,94.93,95.01,13600.0,74.2974,74.3209,74.2505,74.313,13600.0
2014-07-17 15:15:00,95.01,95.01,94.83,94.84,25700.0,74.313,74.313,74.1722,74.1801,25700.0
2014-07-17 15:20:00,94.85,94.91,94.83,94.89,19100.0,74.1879,74.2348,74.1722,74.2192,19100.0
2014-07-17 15:25:00,94.88,94.9,94.8,94.82,15400.0,74.2114,74.227,74.1488,74.1644,15400.0
2014-07-17 15:30:00,94.81,94.89,94.77,94.8,23700.0,74.1566,74.2192,74.1253,74.1488,23700.0
2014-07-17 15:35:00,94.8,94.84,94.72,94.79,22900.0,74.1488,74.1801,74.0862,74.141,22900.0
2014-07-17 15:40:00,94.8,94.8,94.7,94.7,29000.0,74.1488,74.1488,74.0706,74.0706,29000.0
2014-07-17 15:45:00,94.7,94.79,94.64,94.79,47400.0,74.0706,74.141,74.0236,74.141,47400.0
2014-07-17 15:50:00,94.79,94.8,94.71,94.74,62100.0,74.141,74.1488,74.0784,74.1018,62100.0
2014-07-17 15:55:00,94.74,94.76,94.67,94.71,140500.0,74.1018,74.1175,74.0471,74.0784,140500.0
2014-07-18 09:30:00,94.93,95.19,94.92,95.18,130900.0,74.2505,74.4538,74.2426,74.446,130900.0
2014-07-18 09:35:00,95.18,95.22,94.87,94.95,15700.0,74.446,74.4773,74.2035,74.2661,15700.0
2014-07-18 09:40:00,94.92,94.92,94.79,94.86,12000.0,74.2426,74.2426,74.141,74.1957,12000.0
2014-07-18 09:45:00,94.87,94.9,94.76,94.81,9300.0,74.2035,74.227,74.1175,74.1566,9300.0
2014-07-18 09:50:00,94.8,94.99,94.75,94.99,11300.0,74.1488,74.2974,74.1097,74.2974,11300.0
2014-07-18 09:55:00,95.0,95.09,94.91,94.95,17100.0,74.3052,74.3756,74.2348,74.2661,17100.0
2014-07-18 10:00:00,94.96,95.04,94.92,94.96,13900.0,74.2739,74.3365,74.2426,74.2739,13900.0
2014-07-18 10:05:00,94.97,95.01,94.91,94.94,19000.0,74.2817,74.313,74.2348,74.2583,19000.0
2014-07-18 10:10:00,94.94,95.15,94.94,95.15,21500.0,74.2583,74.4225,74.2583,74.4225,21500.0
2014-07-18 10:15:00,95.15,95.29,95.13,95.2,38700.0,74.4225,74.532,74.4069,74.4616,38700.0
2014-07-18 10:20:00,95.21,95.3,95.19,95.28,16800.0,74.4695,74.5399,74.4538,74.5242,16800.0
2014-07-18 10:25:00,95.29,95.37,95.25,95.25,15200.0,74.532,74.5946,74.5007,74.5007,15200.0
2014-07-18 10:30:00,95.23,95.33,95.23,95.29,25700.0,74.4851,74.5633,74.4851,74.532,25700.0
2014-07-18 10:35:00,95.28,95.29,95.22,95.25,8600.0,74.5242,74.532,74.4773,74.5007,8600.0
2014-07-18 10:40:00,95.24,95.24,95.13,95.16,17900.0,74.4929,74.4929,74.4069,74.4304,17900.0
2014-07-18 10:45:00,95.17,95.31,95.17,95.31,5900.0,74.4382,74.5477,74.4382,74.5477,5900.0
2014-07-18 10:50:00,95.33,95.4,95.32,95.39,13400.0,74.5633,74.6181,74.5555,74.6103,13400.0
2014-07-18 10:55:00,95.39,95.43,95.39,95.43,21700.0,74.6103,74.6415,74.6103,74.6415,21700.0
2014-07-18 11:00:00,95.43,95.44,95.33,95.36,11900.0,74.6415,74.6494,74.5633,74.5868,11900.0
2014-07-18 11:05:00,95.36,95.37,95.28,95.3,38400.0,74.5868,74.5946,74.5242,74.5399,38400.0
2014-07-18 11:10:00,95.3,95.36,95.26,95.36,8800.0,74.5399,74.5868,74.5086,74.5868,8800.0
2014-07-18 11:15:00,95.34,95.36,95.3,95.31,11400.0,74.5711,74.5868,74.5399,74.5477,11400.0
2014-07-18 11:20:00,95.31,95.32,95.26,95.26,4200.0,74.5477,74.5555,74.5086,74.5086,4200.0
2014-07-18 11:25:00,95.26,95.28,95.21,95.22,5300.0,74.5086,74.5242,74.4695,74.4773,5300.0
2014-07-18 11:30:00,95.22,95.26,95.2,95.2,27500.0,74.4773,74.5086,74.4616,74.4616,27500.0
2014-07-18 11:35:00,95.2,95.27,95.17,95.25,15800.0,74.4616,74.5164,74.4382,74.5007,15800.0
2014-07-18 11:40:00,95.26,95.26,95.18,95.22,11300.0,74.5086,74.5086,74.446,74.4773,11300.0
2014-07-18 11:45:00,95.25,95.26,95.21,95.22,10200.0,74.5007,74.5086,74.4695,74.4773,10200.0
2014-07-18 11:50:00,95.21,95.23,95.15,95.16,7800.0,74.4695,74.4851,74.4225,74.4304,7800.0
2014-07-18 11:55:00,95.16,95.18,95.15,95.17,7200.0,74.4304,74.446,74.4225,74.4382,7200.0
2014-07-18 12:00:00,95.17,95.23,95.17,95.22,8300.0,74.4382,74.4851,74.4382,74.4773,8300.0
2014-07-18 12:05:00,95.2,95.22,95.18,95.18,3500.0,74.4616,74.4773,74.446,74.446,3500.0
2014-07-18 12:10:00,95.17,95.23,95.17,95.23,4300.0,74.4382,74.4851,74.4382,74.4851,4300.0
2014-07-18 12:15:00,95.23,95.24,95.22,95.22,1300.0,74.4851,74.4929,74.4773,74.4773,1300.0
2014-07-18 12:20:00,95.24,95.24,95.22,95.23,8500.0,74.4929,74.4929,74.4773,74.4851,8500.0
2014-07-18 12:25:00,95.24,95.26,95.22,95.26,5000.0,74.4929,74.5086,74.4773,74.5086,5000.0
2014-07-18 12:30:00,95.25,95.29,95.25,95.25,4200.0,74.5007,74.532,74.5007,74.5007,4200.0
2014-07-18 12:35:00,95.26,95.27,95.19,95.2,6600.0,74.5086,74.5164,74.4538,74.4616,6600.0
2014-07-18 12:40:00,95.2,95.2,95.17,95.18,5700.0,74.4616,74.4616,74.4382,74.446,5700.0
2014-07-18 12:45:00,95.18,95.19,95.14,95.17,4300.0,74.446,74.4538,74.4147,74.4382,4300.0
2014-07-18 12:50:00,95.18,95.19,95.14,95.14,63000.0,74.446,74.4538,74.4147,74.4147,63000.0
2014-07-18 12:55:00,95.16,95.18,95.15,95.17,7200.0,74.4304,74.446,74.4225,74.4382,7200.0
2014-07-18 13:00:00,95.17,95.17,95.12,95.13,15800.0,74.4382,74.4382,74.3991,74.4069,15800.0
2014-07-18 13:05:00,95.13,95.15,95.13,95.14,5500.0,74.4069,74.4225,74.4069,74.4147,5500.0
2014-07-18 13:10:00,95.14,95.17,95.12,95.13,10600.0,74.4147,74.4382,74.3991,74.4069,10600.0
2014-07-18 13:15:00,95.14,95.15,95.13,95.14,6600.0,74.4147,74.4225,74.4069,74.4147,6600.0
2014-07-18 13:20:00,95.13,95.16,95.13,95.15,6900.0,74.4069,74.4304,74.4069,74.4225,6900.0
2014-07-18 13:25:00,95.15,95.18,95.12,95.13,8700.0,74.4225,74.446,74.3991,74.4069,8700.0
2014-07-18 13:30:00,95.12,95.14,95.08,95.12,6800.0,74.3991,74.4147,74.3678,74.3991,6800.0
2014-07-18 13:35:00,95.13,95.18,95.13,95.18,8700.0,74.4069,74.446,74.4069,74.446,8700.0
2014-07-18 13:40:00,95.17,95.18,95.09,95.09,47900.0,74.4382,74.446,74.3756,74.3756,47900.0
2014-07-18 13:45:00,95.09,95.13,95.09,95.1,6800.0,74.3756,74.4069,74.3756,74.3834,6800.0
2014-07-18 13:50:00,95.1,95.17,95.1,95.13,10700.0,74.3834,74.4382,74.3834,74.4069,10700.0
2014-07-18 13:55:00,95.13,95.24,95.13,95.17,17100.0,74.4069,74.4929,74.4069,74.4382,17100.0
2014-07-18 14:00:00,95.17,95.17,95.13,95.16,10300.0,74.4382,74.4382,74.4069,74.4304,10300.0
2014-07-18 14:05:00,95.16,95.18,95.15,95.16,8200.0,74.4304,74.446,74.4225,74.4304,8200.0
2014-07-18 14:10:00,95.18,95.2,95.11,95.12,55700.0,74.446,74.4616,74.3912,74.3991,55700.0
2014-07-18 14:15:00,95.12,95.16,95.09,95.15,5900.0,74.3991,74.4304,74.3756,74.4225,5900.0
2014-07-18 14:20:00,95.16,95.21,95.16,95.17,18100.0,74.4304,74.4695,74.4304,74.4382,18100.0
2014-07-18 14:25:00,95.17,95.19,95.15,95.17,10500.0,74.4382,74.4538,74.4225,74.4382,10500.0
2014-07-18 14:30:00,95.19,95.19,95.16,95.18,9100.0,74.4538,74.4538,74.4304,74.446,9100.0
2014-07-18 14:35:00,95.17,95.18,95.15,95.15,12300.0,74.4382,74.446,74.4225,74.4225,12300.0
2014-07-18 14:40:00,95.15,95.17,95.15,95.16,5600.0,74.4225,74.4382,74.4225,74.4304,5600.0
2014-07-18 14:45:00,95.17,95.18,95.16,95.17,5200.0,74.4382,74.446,74.4304,74.4382,5200.0
2014-07-18 14:50:00,95.18,95.18,95.15,95.16,10400.0,74.446,74.446,74.4225,74.4304,10400.0
2014-07-18 14:55:00,95.17,95.18,95.14,95.16,12400.0,74.4382,74.446,74.4147,74.4304,12400.0
2014-07-18 15:00:00,95.16,95.16,95.14,95.16,11100.0,74.4304,74.4304,74.4147,74.4304,11100.0
2014-07-18 15:05:00,95.16,95.26,95.16,95.26,11300.0,74.4304,74.5086,74.4304,74.5086,11300.0
2014-07-18 15:10:00,95.27,95.27,95.24,95.26,13700.0,74.5164,74.5164,74.4929,74.5086,13700.0
2014-07-18 15:15:00,95.26,95.3,95.24,95.28,20100.0,74.5086,74.5399,74.4929,74.5242,20100.0
2014-07-18 15:20:00,95.28,95.32,95.25,95.25,17900.0,74.5242,74.5555,74.5007,74.5007,17900.0
2014-07-18 15:25:00,95.26,95.27,95.23,95.26,20600.0,74.5086,74.5164,74.4851,74.5086,20600.0
2014-07-18 15:30:00,95.27,95.28,95.21,95.21,27000.0,74.5164,74.5242,74.4695,74.4695,27000.0
2014-07-18 15:35:00,95.22,95.25,95.22,95.24,26900.0,74.4773,74.5007,74.4773,74.4929,26900.0
2014-07-18 15:40:00,95.25,95.25,95.17,95.18,27800.0,74.5007,74.5007,74.4382,74.446,27800.0
2014-07-18 15:45:00,95.19,95.25,95.18,95.2,73800.0,74.4538,74.5007,74.446,74.4616,73800.0
2014-07-18 15:50:00,95.21,95.29,95.19,95.29,37500.0,74.4695,74.532,74.4538,74.532,37500.0
2014-07-18 15:55:00,95.28,95.33,95.27,95.33,68600.0,74.5242,74.5633,74.5164,74.5633,68600.0
2014-07-21 09:30:00,95.39,95.39,94.96,95.01,31800.0,74.6103,74.6103,74.2739,74.313,31800.0
2014-07-21 09:35:00,95.0,95.0,94.78,94.8,29700.0,74.3052,74.3052,74.1331,74.1488,29700.0
2014-07-21 09:40:00,94.84,95.03,94.84,95.03,10800.0,74.1801,74.3287,74.1801,74.3287,10800.0
2014-07-21 09:45:00,95.0,95.1,94.96,95.05,10100.0,74.3052,74.3834,74.2739,74.3443,10100.0
2014-07-21 09:50:00,95.04,95.07,94.94,94.97,12300.0,74.3365,74.36,74.2583,74.2817,12300.0
2014-07-21 09:55:00,94.95,95.12,94.95,95.08,25700.0,74.2661,74.3991,74.2661,74.3678,25700.0
2014-07-21 10:00:00,95.07,95.07,94.93,94.96,21800.0,74.36,74.36,74.2505,74.2739,21800.0
2014-07-21 10:05:00,94.93,95.01,94.92,95.0,27400.0,74.2505,74.313,74.2426,74.3052,27400.0
2014-07-21 10:10:00,94.97,94.97,94.85,94.91,26600.0,74.2817,74.2817,74.1879,74.2348,26600.0
2014-07-21 10:15:00,94.91,94.95,94.73,94.73,58100.0,74.2348,74.2661,74.094,74.094,58100.0
2014-07-21 10:20:00,94.75,94.84,94.68,94.84,53900.0,74.1097,74.1801,74.0549,74.1801,53900.0
2014-07-21 10:25:00,94.85,94.9,94.82,94.86,57100.0,74.1879,74.227,74.1644,74.1957,57100.0
2014-07-21 10:30:00,94.85,94.86,94.77,94.86,14000.0,74.1879,74.1957,74.1253,74.1957,14000.0
2014-07-21 10:35:00,94.86,94.89,94.82,94.82,16700.0,74.1957,74.2192,74.1644,74.1644,16700.0
2014-07-21 10:40:00,94.81,94.81,94.76,94.78,15800.0,74.1566,74.1566,74.1175,74.1331,15800.0
2014-07-21 10:45:00,94.77,94.83,94.75,94.82,20900.0,74.1253,74.1722,74.1097,74.1644,20900.0
2014-07-21 10:50:00,94.83,94.88,94.82,94.86,10100.0,74.1722,74.2114,74.1644,74.1957,10100.0
2014-07-21 10:55:00,94.86,94.89,94.85,94.88,43400.0,74.1957,74.2192,74.1879,74.2114,43400.0
2014-07-21 11:00:00,94.86,94.89,94.82,94.88,14500.0,74.1957,74.2192,74.1644,74.2114,14500.0
2014-07-21 11:05:00,94.91,94.92,94.85,94.89,12000.0,74.2348,74.2426,74.1879,74.2192,12000.0
2014-07-21 11:10:00,94.88,94.93,94.86,94.92,20500.0,74.2114,74.2505,74.1957,74.2426,20500.0
2014-07-21 11:15:00,94.92,94.94,94.81,94.85,18800.0,74.2426,74.2583,74.1566,74.1879,18800.0
2014-07-21 11:20:00,94.85,94.9,94.83,94.86,10800.0,74.1879,74.227,74.1722,74.1957,10800.0
2014-07-21 11:25:00,94.87,94.94,94.87,94.91,16100.0,74.2035,74.2583,74.2035,74.2348,16100.0
2014-07-21 11:30:00,94.91,94.99,94.91,94.99,6600.0,74.2348,74.2974,74.2348,74.2974,6600.0
2014-07-21 11:35:00,94.99,94.99,94.94,94.97,6000.0,74.2974,74.2974,74.2583,74.2817,6000.0
2014-07-21 11:40:00,94.96,95.0,94.95,94.95,7300.0,74.2739,74.3052,74.2661,74.2661,7300.0
2014-07-21 11:45:00,94.96,94.98,94.94,94.98,16000.0,74.2739,74.2896,74.2583,74.2896,16000.0
2014-07-21 11:50:00,94.99,95.07,94.99,95.06,12000.0,74.2974,74.36,74.2974,74.3521,12000.0
2014-07-21 11:55:00,95.05,95.15,95.04,95.14,22200.0,74.3443,74.4225,74.3365,74.4147,22200.0
2014-07-21 12:00:00,95.14,95.18,95.13,95.15,8300.0,74.4147,74.446,74.4069,74.4225,8300.0
2014-07-21 12:05:00,95.16,95.17,95.15,95.16,9200.0,74.4304,74.4382,74.4225,74.4304,9200.0
2014-07-21 12:10:00,95.17,95.18,95.14,95.16,10300.0,74.4382,74.446,74.4147,74.4304,10300.0
2014-07-21 12:15:00,95.16,95.18,95.15,95.17,6300.0,74.4304,74.446,74.4225,74.4382,6300.0
2014-07-21 12:20:00,95.18,95.19,95.16,95.17,8500.0,74.446,74.4538,74.4304,74.4382,8500.0
2014-07-21 12:25:00,95.17,95.17,95.08,95.12,11600.0,74.4382,74.4382,74.3678,74.3991,11600.0
2014-07-21 12:30:00,95.12,95.13,95.11,95.13,7700.0,74.3991,74.4069,74.3912,74.4069,7700.0
2014-07-21 12:35:00,95.13,95.16,95.12,95.12,6400.0,74.4069,74.4304,74.3991,74.3991,6400.0
2014-07-21 12:40:00,95.11,95.19,95.09,95.18,22300.0,74.3912,74.4538,74.3756,74.446,22300.0
2014-07-21 12:45:00,95.18,95.22,95.15,95.21,15300.0,74.446,74.4773,74.4225,74.4695,15300.0
2014-07-21 12:50:00,95.21,95.27,95.21,95.23,14100.0,74.4695,74.5164,74.4695,74.4851,14100.0
2014-07-21 12:55:00,95.23,95.23,95.16,95.18,5600.0,74.4851,74.4851,74.4304,74.446,5600.0
2014-07-21 13:00:00,95.18,95.21,95.15,95.17,6100.0,74.446,74.4695,74.4225,74.4382,6100.0
2014-07-21 13:05:00,95.16,95.16,95.13,95.13,7300.0,74.4304,74.4304,74.4069,74.4069,7300.0
2014-07-21 13:10:00,95.12,95.13,95.08,95.09,10400.0,74.3991,74.4069,74.3678,74.3756,10400.0
2014-07-21 13:15:00,95.1,95.19,95.09,95.19,19500.0,74.3834,74.4538,74.3756,74.4538,19500.0
2014-07-21 13:20:00,95.19,95.25,95.18,95.22,7200.0,74.4538,74.5007,74.446,74.4773,7200.0
2014-07-21 13:25:00,95.21,95.24,95.18,95.23,14300.0,74.4695,74.4929,74.446,74.4851,14300.0
2014-07-21 13:30:00,95.21,95.26,95.21,95.26,12000.0,74.4695,74.5086,74.4695,74.5086,12000.0
2014-07-21 13:35:00,95.24,95.25,95.22,95.24,3700.0,74.4929,74.5007,74.4773,74.4929,3700.0
2014-07-21 13:40:00,95.23,95.35,95.21,95.35,12700.0,74.4851,74.579,74.4695,74.579,12700.0
2014-07-21 13:45:00,95.36,95.4,95.33,95.38,21700.0,74.5868,74.6181,74.5633,74.6024,21700.0
2014-07-21 13:50:00,95.37,95.51,95.32,95.44,61900.0,74.5946,74.7041,74.5555,74.6494,61900.0
2014-07-21 13:55:00,95.44,95.52,95.41,95.52,16200.0,74.6494,74.7119,74.6259,74.7119,16200.0
2014-07-21 14:00:00,95.53,95.54,95.5,95.54,19100.0,74.7198,74.7276,74.6963,74.7276,19100.0
2014-07-21 14:05:00,95.54,95.58,95.54,95.57,15100.0,74.7276,74.7589,74.7276,74.751,15100.0
2014-07-21 14:10:00,95.57,95.58,95.56,95.56,8300.0,74.751,74.7589,74.7432,74.7432,8300.0
2014-07-21 14:15:00,95.56,95.56,95.44,95.44,8800.0,74.7432,74.7432,74.6494,74.6494,8800.0
2014-07-21 14:20:00,95.45,95.46,95.41,95.41,8000.0,74.6572,74.665,74.6259,74.6259,8000.0
2014-07-21 14:25:00,95.4,95.4,95.35,95.4,12300.0,74.6181,74.6181,74.579,74.6181,12300.0
2014-07-21 14:30:00,95.4,95.4,95.31,95.32,12800.0,74.6181,74.6181,74.5477,74.5555,12800.0
2014-07-21 14:35:00,95.32,95.35,95.31,95.33,11000.0,74.5555,74.579,74.5477,74.5633,11000.0
2014-07-21 14:40:00,95.33,95.35,95.3,95.3,24100.0,74.5633,74.579,74.5399,74.5399,24100.0
2014-07-21 14:45:00,95.3,95.3,95.28,95.28,38400.0,74.5399,74.5399,74.5242,74.5242,38400.0
2014-07-21 14:50:00,95.28,95.3,95.27,95.3,11200.0,74.5242,74.5399,74.5164,74.5399,11200.0
2014-07-21 14:55:00,95.3,95.34,95.27,95.27,12500.0,74.5399,74.5711,74.5164,74.5164,12500.0
2014-07-21 15:00:00,95.27,95.31,95.27,95.29,12600.0,74.5164,74.5477,74.5164,74.532,12600.0
2014-07-21 15:05:00,95.28,95.32,95.26,95.32,14600.0,74.5242,74.5555,74.5086,74.5555,14600.0
2014-07-21 15:10:00,95.32,95.36,95.3,95.35,11700.0,74.5555,74.5868,74.5399,74.579,11700.0
2014-07-21 15:15:00,95.35,95.35,95.33,95.35,9900.0,74.579,74.579,74.5633,74.579,9900.0
2014-07-21 15:20:00,95.34,95.39,95.34,95.38,27200.0,74.5711,74.6103,74.5711,74.6024,27200.0
2014-07-21 15:25:00,95.38,95.39,95.33,95.35,30300.0,74.6024,74.6103,74.5633,74.579,30300.0
2014-07-21 15:30:00,95.35,95.36,95.29,95.31,21200.0,74.579,74.5868,74.532,74.5477,21200.0
2014-07-21 15:35:00,95.31,95.38,95.28,95.38,24600.0,74.5477,74.6024,74.5242,74.6024,24600.0
2014-07-21 15:40:00,95.37,95.38,95.31,95.36,20800.0,74.5946,74.6024,74.5477,74.5868,20800.0
2014-07-21 15:45:00,95.35,95.36,95.26,95.29,33300.0,74.579,74.5868,74.5086,74.532,33300.0
2014-07-21 15:50:00,95.29,95.34,95.28,95.31,31600.0,74.532,74.5711,74.5242,74.5477,31600.0
2014-07-21 15:55:00,95.3,95.31,95.25,95.28,64100.0,74.5399,74.5477,74.5007,74.5242,64100.0
2014-07-22 09:30:00,90.36,92.1,90.36,91.21,444200.0,70.676,72.0369,70.676,71.3408,444200.0
2014-07-22 09:35:00,91.23,91.54,90.85,91.24,196000.0,71.3565,71.5989,71.0592,71.3643,196000.0
2014-07-22 09:40:00,91.2,91.55,91.02,91.44,181600.0,71.333,71.6068,71.1922,71.5207,181600.0
2014-07-22 09:45:00,91.45,91.77,91.39,91.51,124900.0,71.5285,71.7788,71.4816,71.5755,124900.0
2014-07-22 09:50:00,91.55,91.72,91.4,91.6,102800.0,71.6068,71.7397,71.4894,71.6459,102800.0
2014-07-22 09:55:00,91.59,91.84,91.54,91.72,90600.0,71.638,71.8336,71.5989,71.7397,90600.0
2014-07-22 10:00:00,91.7,91.73,91.32,91.4,107500.0,71.7241,71.7475,71.4269,71.4894,107500.0
2014-07-22 10:05:00,91.4,91.59,91.22,91.3,151500.0,71.4894,71.638,71.3486,71.4112,151500.0
2014-07-22 10:10:00,91.31,91.42,91.18,91.35,68900.0,71.419,71.5051,71.3174,71.4503,68900.0
2014-07-22 10:15:00,91.35,91.45,91.24,91.34,211100.0,71.4503,71.5285,71.3643,71.4425,211100.0
2014-07-22 10:20:00,91.35,91.44,91.34,91.36,129800.0,71.4503,71.5207,71.4425,71.4581,129800.0
2014-07-22 10:25:00,91.37,91.4,91.2,91.4,83700.0,71.466,71.4894,71.333,71.4894,83700.0
2014-07-22 10:30:00,91.4,91.43,91.37,91.41,137300.0,71.4894,71.5129,71.466,71.4973,137300.0
2014-07-22 10:35:00,91.4,91.42,91.37,91.41,150100.0,71.4894,71.5051,71.466,71.4973,150100.0
2014-07-22 10:40:00,91.41,91.5,91.11,91.15,103400.0,71.4973,71.5676,71.2626,71.2939,103400.0
2014-07-22 10:45:00,91.17,91.36,91.12,91.12,121800.0,71.3095,71.4581,71.2704,71.2704,121800.0
2014-07-22 10:50:00,91.14,91.18,91.03,91.18,129100.0,71.2861,71.3174,71.2,71.3174,129100.0
2014-07-22 10:55:00,91.18,91.24,91.06,91.09,66600.0,71.3174,71.3643,71.2235,71.247,66600.0
2014-07-22 11:00:00,91.09,91.14,91.0,91.03,149300.0,71.247,71.2861,71.1766,71.2,149300.0
2014-07-22 11:05:00,91.04,91.13,91.0,91.06,217500.0,71.2079,71.2783,71.1766,71.2235,217500.0
2014-07-22 11:10:00,91.06,91.07,90.84,90.94,133600.0,71.2235,71.2313,71.0514,71.1296,133600.0
2014-07-22 11:15:00,90.96,91.15,90.95,91.15,52100.0,71.1453,71.2939,71.1375,71.2939,52100.0
2014-07-22 11:20:00,91.15,91.35,91.05,91.11,47300.0,71.2939,71.4503,71.2157,71.2626,47300.0
2014-07-22 11:25:00,91.12,91.25,91.12,91.22,25500.0,71.2704,71.3721,71.2704,71.3486,25500.0
2014-07-22 11:30:00,91.21,91.36,91.21,91.27,49300.0,71.3408,71.4581,71.3408,71.3878,49300.0
2014-07-22 11:35:00,91.27,91.29,91.2,91.24,43500.0,71.3878,71.4034,71.333,71.3643,43500.0
2014-07-22 11:40:00,91.24,91.26,91.17,91.17,41300.0,71.3643,71.3799,71.3095,71.3095,41300.0
2014-07-22 11:45:00,91.17,91.27,91.15,91.15,59000.0,71.3095,71.3878,71.2939,71.2939,59000.0
2014-07-22 11:50:00,91.15,91.26,91.15,91.26,26900.0,71.2939,71.3799,71.2939,71.3799,26900.0
2014-07-22 11:55:00,91.27,91.47,91.27,91.43,68000.0,71.3878,71.5442,71.3878,71.5129,68000.0
2014-07-22 12:00:00,91.43,91.45,91.21,91.29,34500.0,71.5129,71.5285,71.3408,71.4034,34500.0
2014-07-22 12:05:00,91.28,91.34,91.28,91.31,35100.0,71.3956,71.4425,71.3956,71.419,35100.0
2014-07-22 12:10:00,91.3,91.43,91.27,91.38,52900.0,71.4112,71.5129,71.3878,71.4738,52900.0
2014-07-22 12:15:00,91.37,91.43,91.34,91.41,24900.0,71.466,71.5129,71.4425,71.4973,24900.0
2014-07-22 12:20:00,91.42,91.63,91.42,91.6,64300.0,71.5051,71.6693,71.5051,71.6459,64300.0
2014-07-22 12:25:00,91.61,91.62,91.55,91.58,30300.0,71.6537,71.6615,71.6068,71.6302,30300.0
2014-07-22 12:30:00,91.58,91.58,91.23,91.29,44800.0,71.6302,71.6302,71.3565,71.4034,44800.0
2014-07-22 12:35:00,91.27,91.3,91.24,91.29,28600.0,71.3878,71.4112,71.3643,71.4034,28600.0
2014-07-22 12:40:00,91.28,91.36,91.21,91.23,38300.0,71.3956,71.4581,71.3408,71.3565,38300.0
2014-07-22 12:45:00,91.22,91.27,91.21,91.22,15000.0,71.3486,71.3878,71.3408,71.3486,15000.0
2014-07-22 12:50:00,91.23,91.25,91.22,91.25,26000.0,71.3565,71.3721,71.3486,71.3721,26000.0
2014-07-22 12:55:00,91.25,91.25,91.2,91.2,18100.0,71.3721,71.3721,71.333,71.333,18100.0
2014-07-22 13:00:00,91.21,91.24,91.2,91.23,21100.0,71.3408,71.3643,71.333,71.3565,21100.0
2014-07-22 13:05:00,91.23,91.24,91.17,91.18,54400.0,71.3565,71.3643,71.3095,71.3174,54400.0
2014-07-22 13:10:00,91.17,91.18,91.05,91.07,39500.0,71.3095,71.3174,71.2157,71.2313,39500.0
2014-07-22 13:15:00,91.07,91.09,91.04,91.05,32100.0,71.2313,71.247,71.2079,71.2157,32100.0
2014-07-22 13:20:00,91.06,91.16,91.06,91.16,27700.0,71.2235,71.3017,71.2235,71.3017,27700.0
2014-07-22 13:25:00,91.15,91.21,91.13,91.17,36100.0,71.2939,71.3408,71.2783,71.3095,36100.0
2014-07-22 13:30:00,91.17,91.2,91.09,91.09,33500.0,71.3095,71.333,71.247,71.247,33500.0
2014-07-22 13:35:00,91.08,91.2,91.08,91.2,22000.0,71.2391,71.333,71.2391,71.333,22000.0
2014-07-22 13:40:00,91.2,91.24,91.17,91.21,44300.0,71.333,71.3643,71.3095,71.3408,44300.0
2014-07-22 13:45:00,91.21,91.24,91.12,91.23,23900.0,71.3408,71.3643,71.2704,71.3565,23900.0
2014-07-22 13:50:00,91.22,91.49,91.22,91.44,42300.0,71.3486,71.5598,71.3486,71.5207,42300.0
2014-07-22 13:55:00,91.45,91.5,91.4,91.41,46300.0,71.5285,71.5676,71.4894,71.4973,46300.0
2014-07-22 14:00:00,91.4,91.41,91.3,91.33,28100.0,71.4894,71.4973,71.4112,71.4347,28100.0
2014-07-22 14:05:00,91.35,91.5,91.33,91.5,47600.0,71.4503,71.5676,71.4347,71.5676,47600.0
2014-07-22 14:10:00,91.5,91.95,91.49,91.88,164300.0,71.5676,71.9196,71.5598,71.8649,164300.0
2014-07-22 14:15:00,91.88,91.89,91.81,91.81,32800.0,71.8649,71.8727,71.8101,71.8101,32800.0
2014-07-22 14:20:00,91.81,91.81,91.56,91.56,52700.0,71.8101,71.8101,71.6146,71.6146,52700.0
2014-07-22 14:25:00,91.54,91.56,91.4,91.51,24600.0,71.5989,71.6146,71.4894,71.5755,24600.0
2014-07-22 14:30:00,91.51,91.53,91.37,91.47,23700.0,71.5755,71.5911,71.466,71.5442,23700.0
2014-07-22 14:35:00,91.48,91.53,91.46,91.48,23700.0,71.552,71.5911,71.5364,71.552,23700.0
2014-07-22 14:40:00,91.48,91.49,91.43,91.44,37300.0,71.552,71.5598,71.5129,71.5207,37300.0
2014-07-22 14:45:00,91.43,91.52,91.33,91.51,54800.0,71.5129,71.5833,71.4347,71.5755,54800.0
2014-07-22 14:50:00,91.52,91.6,91.51,91.53,33200.0,71.5833,71.6459,71.5755,71.5911,33200.0
2014-07-22 14:55:00,91.53,91.67,91.51,91.65,37700.0,71.5911,71.7006,71.5755,71.685,37700.0
2014-07-22 15:00:00,91.63,91.65,91.59,91.63,57000.0,71.6693,71.685,71.638,71.6693,57000.0
2014-07-22 15:05:00,91.63,91.71,91.59,91.59,65700.0,71.6693,71.7319,71.638,71.638,65700.0
2014-07-22 15:10:00,91.59,91.7,91.59,91.65,44500.0,71.638,71.7241,71.638,71.685,44500.0
2014-07-22 15:15:00,91.64,91.67,91.59,91.59,26400.0,71.6772,71.7006,71.638,71.638,26400.0
2014-07-22 15:20:00,91.59,91.64,91.59,91.6,26200.0,71.638,71.6772,71.638,71.6459,26200.0
2014-07-22 15:25:00,91.61,91.68,91.59,91.68,43900.0,71.6537,71.7084,71.638,71.7084,43900.0
2014-07-22 15:30:00,91.68,91.69,91.61,91.62,34500.0,71.7084,71.7163,71.6537,71.6615,34500.0
2014-07-22 15:35:00,91.62,91.66,91.6,91.6,45700.0,71.6615,71.6928,71.6459,71.6459,45700.0
2014-07-22 15:40:00,91.61,91.65,91.52,91.56,89500.0,71.6537,71.685,71.5833,71.6146,89500.0
2014-07-22 15:45:00,91.53,91.59,91.52,91.58,98200.0,71.5911,71.638,71.5833,71.6302,98200.0
2014-07-22 15:50:00,91.59,91.65,91.58,91.6,130100.0,71.638,71.685,71.6302,71.6459,130100.0
2014-07-22 15:55:00,91.6,91.66,91.59,91.62,207300.0,71.6459,71.6928,71.638,71.6615,207300.0
2014-07-23 09:30:00,91.52,91.89,91.51,91.64,60200.0,71.5833,71.8727,71.5755,71.6772,60200.0
2014-07-23 09:35:00,91.64,91.8,91.33,91.39,41300.0,71.6772,71.8023,71.4347,71.4816,41300.0
2014-07-23 09:40:00,91.37,91.46,91.32,91.37,40100.0,71.466,71.5364,71.4269,71.466,40100.0
2014-07-23 09:45:00,91.4,91.4,91.28,91.36,57000.0,71.4894,71.4894,71.3956,71.4581,57000.0
2014-07-23 09:50:00,91.35,91.65,91.35,91.64,50800.0,71.4503,71.685,71.4503,71.6772,50800.0
2014-07-23 09:55:00,91.65,91.71,91.54,91.61,51300.0,71.685,71.7319,71.5989,71.6537,51300.0
2014-07-23 10:00:00,91.62,91.64,91.56,91.56,32200.0,71.6615,71.6772,71.6146,71.6146,32200.0
2014-07-23 10:05:00,91.57,91.64,91.53,91.6,51900.0,71.6224,71.6772,71.5911,71.6459,51900.0
2014-07-23 10:10:00,91.62,91.62,91.55,91.55,38800.0,71.6615,71.6615,71.6068,71.6068,38800.0
2014-07-23 10:15:00,91.55,91.58,91.5,91.57,35500.0,71.6068,71.6302,71.5676,71.6224,35500.0
2014-07-23 10:20:00,91.57,91.64,91.55,91.58,45500.0,71.6224,71.6772,71.6068,71.6302,45500.0
2014-07-23 10:25:00,91.58,91.63,91.56,91.59,27100.0,71.6302,71.6693,71.6146,71.638,27100.0
2014-07-23 10:30:00,91.59,91.65,91.49,91.51,77900.0,71.638,71.685,71.5598,71.5755,77900.0
2014-07-23 10:35:00,91.51,91.56,91.5,91.54,16600.0,71.5755,71.6146,71.5676,71.5989,16600.0
2014-07-23 10:40:00,91.54,91.58,91.51,91.55,19300.0,71.5989,71.6302,71.5755,71.6068,19300.0
2014-07-23 10:45:00,91.55,91.68,91.55,91.64,24200.0,71.6068,71.7084,71.6068,71.6772,24200.0
2014-07-23 10:50:00,91.64,91.65,91.6,91.61,18500.0,71.6772,71.685,71.6459,71.6537,18500.0
2014-07-23 10:55:00,91.61,91.65,91.58,91.59,25600.0,71.6537,71.685,71.6302,71.638,25600.0
2014-07-23 11:00:00,91.6,91.62,91.59,91.61,16600.0,71.6459,71.6615,71.638,71.6537,16600.0
2014-07-23 11:05:00,91.62,91.69,91.62,91.69,61400.0,71.6615,71.7163,71.6615,71.7163,61400.0
2014-07-23 11:10:00,91.68,91.7,91.68,91.69,27500.0,71.7084,71.7241,71.7084,71.7163,27500.0
2014-07-23 11:15:00,91.69,91.8,91.66,91.79,56000.0,71.7163,71.8023,71.6928,71.7945,56000.0
2014-07-23 11:20:00,91.79,91.83,91.76,91.8,22900.0,71.7945,71.8258,71.771,71.8023,22900.0
2014-07-23 11:25:00,91.8,91.81,91.76,91.78,24900.0,71.8023,71.8101,71.771,71.7867,24900.0
2014-07-23 11:30:00,91.79,91.83,91.76,91.78,22000.0,71.7945,71.8258,71.771,71.7867,22000.0
2014-07-23 11:35:00,91.78,91.78,91.73,91.73,35200.0,71.7867,71.7867,71.7475,71.7475,35200.0
2014-07-23 11:40:00,91.74,91.76,91.73,91.76,14300.0,71.7554,71.771,71.7475,71.771,14300.0
2014-07-23 11:45:00,91.76,91.8,91.76,91.8,30600.0,71.771,71.8023,71.771,71.8023,30600.0
2014-07-23 11:50:00,91.8,91.9,91.76,91.9,26100.0,71.8023,71.8805,71.771,71.8805,26100.0
2014-07-23 11:55:00,91.9,91.9,91.84,91.84,17300.0,71.8805,71.8805,71.8336,71.8336,17300.0
2014-07-23 12:00:00,91.84,91.89,91.83,91.87,17200.0,71.8336,71.8727,71.8258,71.857,17200.0
2014-07-23 12:05:00,91.86,91.88,91.84,91.85,15300.0,71.8492,71.8649,71.8336,71.8414,15300.0
2014-07-23 12:10:00,91.84,91.86,91.81,91.84,11900.0,71.8336,71.8492,71.8101,71.8336,11900.0
2014-07-23 12:15:00,91.84,91.85,91.8,91.83,20400.0,71.8336,71.8414,71.8023,71.8258,20400.0
2014-07-23 12:20:00,91.83,91.83,91.8,91.8,22000.0,71.8258,71.8258,71.8023,71.8023,22000.0
2014-07-23 12:25:00,91.8,91.82,91.8,91.8,33800.0,71.8023,71.8179,71.8023,71.8023,33800.0
2014-07-23 12:30:00,91.8,91.83,91.8,91.81,25100.0,71.8023,71.8258,71.8023,71.8101,25100.0
2014-07-23 12:35:00,91.81,91.82,91.79,91.81,37800.0,71.8101,71.8179,71.7945,71.8101,37800.0
2014-07-23 12:40:00,91.81,91.88,91.79,91.88,35700.0,71.8101,71.8649,71.7945,71.8649,35700.0
2014-07-23 12:45:00,91.87,91.88,91.8,91.8,15000.0,71.857,71.8649,71.8023,71.8023,15000.0
2014-07-23 12:50:00,91.81,91.83,91.77,91.79,36200.0,71.8101,71.8258,71.7788,71.7945,36200.0
2014-07-23 12:55:00,91.78,91.79,91.75,91.78,18800.0,71.7867,71.7945,71.7632,71.7867,18800.0
2014-07-23 13:00:00,91.78,91.79,91.75,91.75,14200.0,71.7867,71.7945,71.7632,71.7632,14200.0
2014-07-23 13:05:00,91.76,91.79,91.72,91.78,35000.0,71.771,71.7945,71.7397,71.7867,35000.0
2014-07-23 13:10:00,91.78,91.78,91.71,91.75,14400.0,71.7867,71.7867,71.7319,71.7632,14400.0
2014-07-23 13:15:00,91.75,91.86,91.75,91.83,16100.0,71.7632,71.8492,71.7632,71.8258,16100.0
2014-07-23 13:20:00,91.83,91.86,91.81,91.81,23800.0,71.8258,71.8492,71.8101,71.8101,23800.0
2014-07-23 13:25:00,91.82,91.85,91.8,91.83,12800.0,71.8179,71.8414,71.8023,71.8258,12800.0
2014-07-23 13:30:00,91.83,91.84,91.8,91.81,22800.0,71.8258,71.8336,71.8023,71.8101,22800.0
2014-07-23 13:35:00,91.8,91.8,91.76,91.76,14200.0,71.8023,71.8023,71.771,71.771,14200.0
2014-07-23 13:40:00,91.75,91.79,91.75,91.75,24600.0,71.7632,71.7945,71.7632,71.7632,24600.0
2014-07-23 13:45:00,91.75,91.78,91.75,91.75,20500.0,71.7632,71.7867,71.7632,71.7632,20500.0
2014-07-23 13:50:00,91.76,91.78,91.75,91.78,8600.0,71.771,71.7867,71.7632,71.7867,8600.0
2014-07-23 13:55:00,91.78,91.78,91.75,91.77,15700.0,71.7867,71.7867,71.7632,71.7788,15700.0
2014-07-23 14:00:00,91.77,91.78,91.75,91.75,6800.0,71.7788,71.7867,71.7632,71.7632,6800.0
2014-07-23 14:05:00,91.76,91.78,91.75,91.76,25300.0,71.771,71.7867,71.7632,71.771,25300.0
2014-07-23 14:10:00,91.76,91.76,91.72,91.73,13200.0,71.771,71.771,71.7397,71.7475,13200.0
2014-07-23 14:15:00,91.73,91.74,91.7,91.71,9500.0,71.7475,71.7554,71.7241,71.7319,9500.0
2014-07-23 14:20:00,91.71,91.73,91.63,91.63,10900.0,71.7319,71.7475,71.6693,71.6693,10900.0
2014-07-23 14:25:00,91.63,91.66,91.61,91.65,22000.0,71.6693,71.6928,71.6537,71.685,22000.0
2014-07-23 14:30:00,91.65,91.65,91.6,91.63,27700.0,71.685,71.685,71.6459,71.6693,27700.0
2014-07-23 14:35:00,91.63,91.66,91.6,91.65,26600.0,71.6693,71.6928,71.6459,71.685,26600.0
2014-07-23 14:40:00,91.65,91.67,91.64,91.67,14200.0,71.685,71.7006,71.6772,71.7006,14200.0
2014-07-23 14:45:00,91.66,91.7,91.65,91.7,20500.0,71.6928,71.7241,71.685,71.7241,20500.0
2014-07-23 14:50:00,91.69,91.7,91.64,91.64,14100.0,71.7163,71.7241,71.6772,71.6772,14100.0
2014-07-23 14:55:00,91.65,91.66,91.62,91.65,19200.0,71.685,71.6928,71.6615,71.685,19200.0
2014-07-23 15:00:00,91.66,91.7,91.64,91.67,21200.0,71.6928,71.7241,71.6772,71.7006,21200.0
2014-07-23 15:05:00,91.69,91.7,91.65,91.7,31500.0,71.7163,71.7241,71.685,71.7241,31500.0
2014-07-23 15:10:00,91.69,91.7,91.65,91.65,48800.0,71.7163,71.7241,71.685,71.685,48800.0
2014-07-23 15:15:00,91.64,91.67,91.62,91.67,24900.0,71.6772,71.7006,71.6615,71.7006,24900.0
2014-07-23 15:20:00,91.67,91.69,91.66,91.67,31000.0,71.7006,71.7163,71.6928,71.7006,31000.0
2014-07-23 15:25:00,91.67,91.68,91.63,91.66,34500.0,71.7006,71.7084,71.6693,71.6928,34500.0
2014-07-23 15:30:00,91.67,91.68,91.66,91.66,15500.0,71.7006,71.7084,71.6928,71.6928,15500.0
2014-07-23 15:35:00,91.66,91.68,91.62,91.68,63200.0,71.6928,71.7084,71.6615,71.7084,63200.0
2014-07-23 15:40:00,91.68,91.68,91.62,91.64,43900.0,71.7084,71.7084,71.6615,71.6772,43900.0
2014-07-23 15:45:00,91.65,91.75,91.65,91.74,62900.0,71.685,71.7632,71.685,71.7554,62900.0
2014-07-23 15:50:00,91.75,91.77,91.7,91.7,72900.0,71.7632,71.7788,71.7241,71.7241,72900.0
2014-07-23 15:55:00,91.7,91.8,91.7,91.77,110900.0,71.7241,71.8023,71.7241,71.7788,110900.0
2014-07-24 09:30:00,92.09,92.37,91.91,92.37,53400.0,72.0291,72.2481,71.8883,72.2481,53400.0
2014-07-24 09:35:00,92.35,92.35,92.07,92.25,31600.0,72.2325,72.2325,72.0135,72.1543,31600.0
2014-07-24 09:40:00,92.25,92.39,92.16,92.28,37300.0,72.1543,72.2638,72.0839,72.1777,37300.0
2014-07-24 09:45:00,92.28,92.34,92.18,92.34,33600.0,72.1777,72.2247,72.0995,72.2247,33600.0
2014-07-24 09:50:00,92.36,92.43,92.3,92.38,32600.0,72.2403,72.2951,72.1934,72.256,32600.0
2014-07-24 09:55:00,92.39,92.41,92.25,92.31,21600.0,72.2638,72.2794,72.1543,72.2012,21600.0
2014-07-24 10:00:00,92.31,92.36,92.21,92.29,35800.0,72.2012,72.2403,72.123,72.1856,35800.0
2014-07-24 10:05:00,92.3,92.47,92.26,92.42,32200.0,72.1934,72.3263,72.1621,72.2872,32200.0
2014-07-24 10:10:00,92.43,92.49,92.39,92.49,10700.0,72.2951,72.342,72.2638,72.342,10700.0
2014-07-24 10:15:00,92.47,92.48,92.37,92.41,22000.0,72.3263,72.3342,72.2481,72.2794,22000.0
2014-07-24 10:20:00,92.42,92.49,92.4,92.42,28600.0,72.2872,72.342,72.2716,72.2872,28600.0
2014-07-24 10:25:00,92.41,92.49,92.41,92.45,20900.0,72.2794,72.342,72.2794,72.3107,20900.0
2014-07-24 10:30:00,92.47,92.55,92.43,92.51,60600.0,72.3263,72.3889,72.2951,72.3576,60600.0
2014-07-24 10:35:00,92.52,92.57,92.46,92.46,21600.0,72.3655,72.4046,72.3185,72.3185,21600.0
2014-07-24 10:40:00,92.47,92.53,92.46,92.47,12500.0,72.3263,72.3733,72.3185,72.3263,12500.0
2014-07-24 10:45:00,92.48,92.55,92.46,92.51,23500.0,72.3342,72.3889,72.3185,72.3576,23500.0
2014-07-24 10:50:00,92.5,92.55,92.48,92.51,34500.0,72.3498,72.3889,72.3342,72.3576,34500.0
2014-07-24 10:55:00,92.51,92.55,92.48,92.5,11600.0,72.3576,72.3889,72.3342,72.3498,11600.0
2014-07-24 11:00:00,92.5,92.51,92.48,92.51,10400.0,72.3498,72.3576,72.3342,72.3576,10400.0
2014-07-24 11:05:00,92.51,92.58,92.5,92.57,30500.0,72.3576,72.4124,72.3498,72.4046,30500.0
2014-07-24 11:10:00,92.57,92.68,92.55,92.65,20400.0,72.4046,72.4906,72.3889,72.4671,20400.0
2014-07-24 11:15:00,92.66,92.71,92.66,92.69,18000.0,72.475,72.5141,72.475,72.4984,18000.0
2014-07-24 11:20:00,92.7,92.77,92.7,92.77,16700.0,72.5062,72.561,72.5062,72.561,16700.0
2014-07-24 11:25:00,92.77,92.85,92.73,92.84,26900.0,72.561,72.6236,72.5297,72.6157,26900.0
2014-07-24 11:30:00,92.84,92.85,92.7,92.72,19400.0,72.6157,72.6236,72.5062,72.5219,19400.0
2014-07-24 11:35:00,92.71,92.79,92.65,92.65,23900.0,72.5141,72.5766,72.4671,72.4671,23900.0
2014-07-24 11:40:00,92.65,92.68,92.6,92.68,9900.0,72.4671,72.4906,72.428,72.4906,9900.0
2014-07-24 11:45:00,92.67,92.75,92.64,92.71,25700.0,72.4828,72.5453,72.4593,72.5141,25700.0
2014-07-24 11:50:00,92.71,92.74,92.7,92.71,9100.0,72.5141,72.5375,72.5062,72.5141,9100.0
2014-07-24 11:55:00,92.72,92.75,92.71,92.73,12400.0,72.5219,72.5453,72.5141,72.5297,12400.0
2014-07-24 12:00:00,92.73,92.81,92.7,92.74,66500.0,72.5297,72.5923,72.5062,72.5375,66500.0
2014-07-24 12:05:00,92.73,92.74,92.67,92.73,18800.0,72.5297,72.5375,72.4828,72.5297,18800.0
2014-07-24 12:10:00,92.72,92.72,92.65,92.65,18300.0,72.5219,72.5219,72.4671,72.4671,18300.0
2014-07-24 12:15:00,92.65,92.69,92.62,92.67,41500.0,72.4671,72.4984,72.4437,72.4828,41500.0
2014-07-24 12:20:00,92.67,92.7,92.64,92.7,15100.0,72.4828,72.5062,72.4593,72.5062,15100.0
2014-07-24 12:25:00,92.7,92.75,92.69,92.73,8700.0,72.5062,72.5453,72.4984,72.5297,8700.0
2014-07-24 12:30:00,92.72,92.79,92.7,92.78,7500.0,72.5219,72.5766,72.5062,72.5688,7500.0
2014-07-24 12:35:00,92.78,92.83,92.78,92.81,13200.0,72.5688,72.6079,72.5688,72.5923,13200.0
2014-07-24 12:40:00,92.81,92.88,92.8,92.84,8500.0,72.5923,72.647,72.5845,72.6157,8500.0
2014-07-24 12:45:00,92.83,92.86,92.81,92.85,23100.0,72.6079,72.6314,72.5923,72.6236,23100.0
2014-07-24 12:50:00,92.85,92.86,92.84,92.86,4900.0,72.6236,72.6314,72.6157,72.6314,4900.0
2014-07-24 12:55:00,92.85,92.88,92.84,92.88,17400.0,72.6236,72.647,72.6157,72.647,17400.0
2014-07-24 13:00:00,92.88,92.9,92.86,92.88,13900.0,72.647,72.6627,72.6314,72.647,13900.0
2014-07-24 13:05:00,92.88,92.89,92.77,92.78,16800.0,72.647,72.6549,72.561,72.5688,16800.0
2014-07-24 13:10:00,92.77,92.81,92.73,92.8,8100.0,72.561,72.5923,72.5297,72.5845,8100.0
2014-07-24 13:15:00,92.8,92.85,92.77,92.83,18900.0,72.5845,72.6236,72.561,72.6079,18900.0
2014-07-24 13:20:00,92.84,92.91,92.83,92.88,11400.0,72.6157,72.6705,72.6079,72.647,11400.0
2014-07-24 13:25:00,92.88,92.89,92.87,92.88,10000.0,72.647,72.6549,72.6392,72.647,10000.0
2014-07-24 13:30:00,92.87,92.9,92.85,92.86,15800.0,72.6392,72.6627,72.6236,72.6314,15800.0
2014-07-24 13:35:00,92.86,92.89,92.83,92.83,13200.0,72.6314,72.6549,72.6079,72.6079,13200.0
2014-07-24 13:40:00,92.82,92.85,92.81,92.84,11900.0,72.6001,72.6236,72.5923,72.6157,11900.0
2014-07-24 13:45:00,92.84,92.85,92.82,92.84,12200.0,72.6157,72.6236,72.6001,72.6157,12200.0
2014-07-24 13:50:00,92.85,92.91,92.84,92.91,65300.0,72.6236,72.6705,72.6157,72.6705,65300.0
2014-07-24 13:55:00,92.91,92.92,92.88,92.9,14400.0,72.6705,72.6783,72.647,72.6627,14400.0
2014-07-24 14:00:00,92.9,92.92,92.86,92.86,33200.0,72.6627,72.6783,72.6314,72.6314,33200.0
2014-07-24 14:05:00,92.85,92.89,92.85,92.88,11300.0,72.6236,72.6549,72.6236,72.647,11300.0
2014-07-24 14:10:00,92.87,92.88,92.84,92.87,12200.0,72.6392,72.647,72.6157,72.6392,12200.0
2014-07-24 14:15:00,92.87,92.93,92.85,92.91,32500.0,72.6392,72.6861,72.6236,72.6705,32500.0
2014-07-24 14:20:00,92.91,92.96,92.91,92.94,11800.0,72.6705,72.7096,72.6705,72.694,11800.0
2014-07-24 14:25:00,92.93,92.98,92.92,92.96,13500.0,72.6861,72.7252,72.6783,72.7096,13500.0
2014-07-24 14:30:00,92.97,93.0,92.97,92.99,17900.0,72.7174,72.7409,72.7174,72.7331,17900.0
2014-07-24 14:35:00,92.98,92.99,92.91,92.97,22700.0,72.7252,72.7331,72.6705,72.7174,22700.0
2014-07-24 14:40:00,92.96,93.01,92.96,92.98,18600.0,72.7096,72.7487,72.7096,72.7252,18600.0
2014-07-24 14:45:00,92.98,93.06,92.97,93.05,16300.0,72.7252,72.7878,72.7174,72.78,16300.0
2014-07-24 14:50:00,93.04,93.04,92.98,93.01,12900.0,72.7722,72.7722,72.7252,72.7487,12900.0
2014-07-24 14:55:00,93.01,93.05,92.94,92.94,14800.0,72.7487,72.78,72.694,72.694,14800.0
2014-07-24 15:00:00,92.94,92.95,92.88,92.95,21100.0,72.694,72.7018,72.647,72.7018,21100.0
2014-07-24 15:05:00,92.94,92.95,92.87,92.91,16100.0,72.694,72.7018,72.6392,72.6705,16100.0
2014-07-24 15:10:00,92.9,92.98,92.89,92.94,19900.0,72.6627,72.7252,72.6549,72.694,19900.0
2014-07-24 15:15:00,92.94,92.99,92.93,92.99,11600.0,72.694,72.7331,72.6861,72.7331,11600.0
2014-07-24 15:20:00,92.99,92.99,92.93,92.96,23800.0,72.7331,72.7331,72.6861,72.7096,23800.0
2014-07-24 15:25:00,92.97,92.99,92.94,92.99,12800.0,72.7174,72.7331,72.694,72.7331,12800.0
2014-07-24 15:30:00,92.98,93.04,92.94,93.01,28400.0,72.7252,72.7722,72.694,72.7487,28400.0
2014-07-24 15:35:00,93.01,93.07,92.98,93.07,31700.0,72.7487,72.7956,72.7252,72.7956,31700.0
2014-07-24 15:40:00,93.07,93.09,93.03,93.08,24100.0,72.7956,72.8113,72.7644,72.8035,24100.0
2014-07-24 15:45:00,93.08,93.08,93.03,93.04,32100.0,72.8035,72.8035,72.7644,72.7722,32100.0
2014-07-24 15:50:00,93.04,93.04,92.95,92.97,43600.0,72.7722,72.7722,72.7018,72.7174,43600.0
2014-07-24 15:55:00,92.96,92.97,92.88,92.88,85400.0,72.7096,72.7174,72.647,72.647,85400.0
2014-07-25 09:30:00,92.91,92.96,92.62,92.8,75900.0,72.6705,72.7096,72.4437,72.5845,75900.0
2014-07-25 09:35:00,92.81,92.81,92.53,92.7,24500.0,72.5923,72.5923,72.3733,72.5062,24500.0
2014-07-25 09:40:00,92.66,92.78,92.6,92.71,33400.0,72.475,72.5688,72.428,72.5141,33400.0
2014-07-25 09:45:00,92.71,92.71,92.5,92.59,36900.0,72.5141,72.5141,72.3498,72.4202,36900.0
2014-07-25 09:50:00,92.61,92.75,92.59,92.6,24400.0,72.4358,72.5453,72.4202,72.428,24400.0
2014-07-25 09:55:00,92.59,92.63,92.5,92.63,16500.0,72.4202,72.4515,72.3498,72.4515,16500.0
2014-07-25 10:00:00,92.62,92.62,92.5,92.52,17600.0,72.4437,72.4437,72.3498,72.3655,17600.0
2014-07-25 10:05:00,92.52,92.52,92.37,92.38,34900.0,72.3655,72.3655,72.2481,72.256,34900.0
2014-07-25 10:10:00,92.37,92.49,92.37,92.49,18500.0,72.2481,72.342,72.2481,72.342,18500.0
2014-07-25 10:15:00,92.5,92.57,92.47,92.53,18600.0,72.3498,72.4046,72.3263,72.3733,18600.0
2014-07-25 10:20:00,92.53,92.53,92.34,92.34,50200.0,72.3733,72.3733,72.2247,72.2247,50200.0
2014-07-25 10:25:00,92.35,92.36,92.19,92.22,30400.0,72.2325,72.2403,72.1073,72.1308,30400.0
2014-07-25 10:30:00,92.22,92.25,92.2,92.25,14900.0,72.1308,72.1543,72.1152,72.1543,14900.0
2014-07-25 10:35:00,92.25,92.3,92.23,92.28,22800.0,72.1543,72.1934,72.1386,72.1777,22800.0
2014-07-25 10:40:00,92.28,92.28,92.1,92.14,33200.0,72.1777,72.1777,72.0369,72.0682,33200.0
2014-07-25 10:45:00,92.14,92.15,92.08,92.11,36100.0,72.0682,72.0761,72.0213,72.0448,36100.0
2014-07-25 10:50:00,92.12,92.15,92.12,92.12,18100.0,72.0526,72.0761,72.0526,72.0526,18100.0
2014-07-25 10:55:00,92.13,92.16,91.93,91.97,35100.0,72.0604,72.0839,71.904,71.9353,35100.0
2014-07-25 11:00:00,91.96,91.96,91.79,91.91,30900.0,71.9274,71.9274,71.7945,71.8883,30900.0
2014-07-25 11:05:00,91.92,91.98,91.89,91.94,15900.0,71.8962,71.9431,71.8727,71.9118,15900.0
2014-07-25 11:10:00,91.93,92.02,91.91,91.98,15200.0,71.904,71.9744,71.8883,71.9431,15200.0
2014-07-25 11:15:00,91.96,92.02,91.94,92.01,41100.0,71.9274,71.9744,71.9118,71.9666,41100.0
2014-07-25 11:20:00,92.02,92.08,92.0,92.06,41000.0,71.9744,72.0213,71.9587,72.0057,41000.0
2014-07-25 11:25:00,92.07,92.16,92.04,92.14,28200.0,72.0135,72.0839,71.99,72.0682,28200.0
2014-07-25 11:30:00,92.14,92.27,92.12,92.23,14700.0,72.0682,72.1699,72.0526,72.1386,14700.0
2014-07-25 11:35:00,92.24,92.26,92.17,92.18,17000.0,72.1464,72.1621,72.0917,72.0995,17000.0
2014-07-25 11:40:00,92.2,92.23,92.17,92.2,28200.0,72.1152,72.1386,72.0917,72.1152,28200.0
2014-07-25 11:45:00,92.2,92.24,92.19,92.24,13900.0,72.1152,72.1464,72.1073,72.1464,13900.0
2014-07-25 11:50:00,92.24,92.32,92.24,92.29,9600.0,72.1464,72.209,72.1464,72.1856,9600.0
2014-07-25 11:55:00,92.31,92.32,92.27,92.31,8700.0,72.2012,72.209,72.1699,72.2012,8700.0
2014-07-25 12:00:00,92.3,92.3,92.27,92.3,6600.0,72.1934,72.1934,72.1699,72.1934,6600.0
2014-07-25 12:05:00,92.3,92.32,92.28,92.3,9200.0,72.1934,72.209,72.1777,72.1934,9200.0
2014-07-25 12:10:00,92.31,92.35,92.3,92.32,6600.0,72.2012,72.2325,72.1934,72.209,6600.0
2014-07-25 12:15:00,92.32,92.35,92.31,92.32,6400.0,72.209,72.2325,72.2012,72.209,6400.0
2014-07-25 12:20:00,92.31,92.32,92.29,92.31,8400.0,72.2012,72.209,72.1856,72.2012,8400.0
2014-07-25 12:25:00,92.31,92.31,92.29,92.3,8600.0,72.2012,72.2012,72.1856,72.1934,8600.0
2014-07-25 12:30:00,92.3,92.33,92.3,92.31,6500.0,72.1934,72.2168,72.1934,72.2012,6500.0
2014-07-25 12:35:00,92.31,92.32,92.3,92.31,12700.0,72.2012,72.209,72.1934,72.2012,12700.0
2014-07-25 12:40:00,92.31,92.31,92.29,92.3,7200.0,72.2012,72.2012,72.1856,72.1934,7200.0
2014-07-25 12:45:00,92.3,92.33,92.28,92.31,13700.0,72.1934,72.2168,72.1777,72.2012,13700.0
2014-07-25 12:50:00,92.31,92.32,92.24,92.25,11600.0,72.2012,72.209,72.1464,72.1543,11600.0
2014-07-25 12:55:00,92.23,92.28,92.22,92.28,5000.0,72.1386,72.1777,72.1308,72.1777,5000.0
2014-07-25 13:00:00,92.28,92.28,92.25,92.26,12800.0,72.1777,72.1777,72.1543,72.1621,12800.0
2014-07-25 13:05:00,92.28,92.28,92.26,92.28,18800.0,72.1777,72.1777,72.1621,72.1777,18800.0
2014-07-25 13:10:00,92.29,92.29,92.26,92.29,12300.0,72.1856,72.1856,72.1621,72.1856,12300.0
2014-07-25 13:15:00,92.29,92.37,92.28,92.37,17400.0,72.1856,72.2481,72.1777,72.2481,17400.0
2014-07-25 13:20:00,92.36,92.36,92.3,92.3,18900.0,72.2403,72.2403,72.1934,72.1934,18900.0
2014-07-25 13:25:00,92.31,92.31,92.27,92.27,9600.0,72.2012,72.2012,72.1699,72.1699,9600.0
2014-07-25 13:30:00,92.28,92.28,92.18,92.19,22100.0,72.1777,72.1777,72.0995,72.1073,22100.0
2014-07-25 13:35:00,92.19,92.24,92.18,92.23,7900.0,72.1073,72.1464,72.0995,72.1386,7900.0
2014-07-25 13:40:00,92.23,92.24,92.22,92.22,5700.0,72.1386,72.1464,72.1308,72.1308,5700.0
2014-07-25 13:45:00,92.21,92.24,92.2,92.21,9500.0,72.123,72.1464,72.1152,72.123,9500.0
2014-07-25 13:50:00,92.2,92.2,92.18,92.2,10400.0,72.1152,72.1152,72.0995,72.1152,10400.0
2014-07-25 13:55:00,92.21,92.24,92.2,92.21,14500.0,72.123,72.1464,72.1152,72.123,14500.0
2014-07-25 14:00:00,92.21,92.22,92.16,92.17,14200.0,72.123,72.1308,72.0839,72.0917,14200.0
2014-07-25 14:05:00,92.17,92.25,92.16,92.25,16100.0,72.0917,72.1543,72.0839,72.1543,16100.0
2014-07-25 14:10:00,92.25,92.25,92.21,92.22,7800.0,72.1543,72.1543,72.123,72.1308,7800.0
2014-07-25 14:15:00,92.21,92.29,92.21,92.29,15900.0,72.123,72.1856,72.123,72.1856,15900.0
2014-07-25 14:20:00,92.29,92.31,92.28,92.28,8000.0,72.1856,72.2012,72.1777,72.1777,8000.0
2014-07-25 14:25:00,92.29,92.33,92.28,92.31,11700.0,72.1856,72.2168,72.1777,72.2012,11700.0
2014-07-25 14:30:00,92.3,92.35,92.3,92.32,9800.0,72.1934,72.2325,72.1934,72.209,9800.0
2014-07-25 14:35:00,92.32,92.33,92.3,92.31,5600.0,72.209,72.2168,72.1934,72.2012,5600.0
2014-07-25 14:40:00,92.32,92.32,92.3,92.31,8400.0,72.209,72.209,72.1934,72.2012,8400.0
2014-07-25 14:45:00,92.32,92.33,92.3,92.33,15800.0,72.209,72.2168,72.1934,72.2168,15800.0
2014-07-25 14:50:00,92.32,92.33,92.23,92.23,24500.0,72.209,72.2168,72.1386,72.1386,24500.0
2014-07-25 14:55:00,92.23,92.24,92.21,92.23,14400.0,72.1386,72.1464,72.123,72.1386,14400.0
2014-07-25 15:00:00,92.23,92.24,92.1,92.11,27100.0,72.1386,72.1464,72.0369,72.0448,27100.0
2014-07-25 15:05:00,92.12,92.15,92.11,92.15,22400.0,72.0526,72.0761,72.0448,72.0761,22400.0
2014-07-25 15:10:00,92.15,92.19,92.12,92.12,27600.0,72.0761,72.1073,72.0526,72.0526,27600.0
2014-07-25 15:15:00,92.12,92.14,92.11,92.11,27100.0,72.0526,72.0682,72.0448,72.0448,27100.0
2014-07-25 15:20:00,92.11,92.14,92.1,92.11,20200.0,72.0448,72.0682,72.0369,72.0448,20200.0
2014-07-25 15:25:00,92.1,92.13,92.09,92.09,19300.0,72.0369,72.0604,72.0291,72.0291,19300.0
2014-07-25 15:30:00,92.09,92.12,92.08,92.12,27400.0,72.0291,72.0526,72.0213,72.0526,27400.0
2014-07-25 15:35:00,92.11,92.13,92.11,92.12,27300.0,72.0448,72.0604,72.0448,72.0526,27300.0
2014-07-25 15:40:00,92.13,92.16,92.12,92.16,23600.0,72.0604,72.0839,72.0526,72.0839,23600.0
2014-07-25 15:45:00,92.15,92.21,92.14,92.21,42900.0,72.0761,72.123,72.0682,72.123,42900.0
2014-07-25 15:50:00,92.2,92.2,92.11,92.15,47700.0,72.1152,72.1152,72.0448,72.0761,47700.0
2014-07-25 15:55:00,92.15,92.15,92.06,92.11,68300.0,72.0761,72.0761,72.0057,72.0448,68300.0
2014-07-28 09:30:00,91.7,92.0,91.66,91.81,52400.0,71.7241,71.9587,71.6928,71.8101,52400.0
2014-07-28 09:35:00,91.78,92.1,91.78,91.93,18900.0,71.7867,72.0369,71.7867,71.904,18900.0
2014-07-28 09:40:00,91.94,91.95,91.76,91.81,14500.0,71.9118,71.9196,71.771,71.8101,14500.0
2014-07-28 09:45:00,91.73,91.76,91.67,91.74,37500.0,71.7475,71.771,71.7006,71.7554,37500.0
2014-07-28 09:50:00,91.74,91.74,91.67,91.72,19700.0,71.7554,71.7554,71.7006,71.7397,19700.0
2014-07-28 09:55:00,91.73,91.75,91.7,91.74,10400.0,71.7475,71.7632,71.7241,71.7554,10400.0
2014-07-28 10:00:00,91.74,91.75,91.6,91.63,33700.0,71.7554,71.7632,71.6459,71.6693,33700.0
2014-07-28 10:05:00,91.62,91.7,91.62,91.64,14600.0,71.6615,71.7241,71.6615,71.6772,14600.0
2014-07-28 10:10:00,91.63,91.65,91.59,91.64,11300.0,71.6693,71.685,71.638,71.6772,11300.0
2014-07-28 10:15:00,91.62,91.65,91.59,91.62,23100.0,71.6615,71.685,71.638,71.6615,23100.0
2014-07-28 10:20:00,91.63,91.74,91.56,91.74,29600.0,71.6693,71.7554,71.6146,71.7554,29600.0
2014-07-28 10:25:00,91.74,91.9,91.74,91.86,17800.0,71.7554,71.8805,71.7554,71.8492,17800.0
2014-07-28 10:30:00,91.82,91.85,91.82,91.82,16200.0,71.8179,71.8414,71.8179,71.8179,16200.0
2014-07-28 10:35:00,91.81,91.89,91.8,91.88,36900.0,71.8101,71.8727,71.8023,71.8649,36900.0
2014-07-28 10:40:00,91.88,91.89,91.85,91.88,22300.0,71.8649,71.8727,71.8414,71.8649,22300.0
2014-07-28 10:45:00,91.89,91.96,91.89,91.91,20100.0,71.8727,71.9274,71.8727,71.8883,20100.0
2014-07-28 10:50:00,91.91,91.96,91.9,91.94,14400.0,71.8883,71.9274,71.8805,71.9118,14400.0
2014-07-28 10:55:00,91.95,92.01,91.92,91.94,16500.0,71.9196,71.9666,71.8962,71.9118,16500.0
2014-07-28 11:00:00,91.95,91.95,91.88,91.9,17500.0,71.9196,71.9196,71.8649,71.8805,17500.0
2014-07-28 11:05:00,91.9,91.91,91.85,91.86,30700.0,71.8805,71.8883,71.8414,71.8492,30700.0
2014-07-28 11:10:00,91.85,91.88,91.72,91.72,67400.0,71.8414,71.8649,71.7397,71.7397,67400.0
2014-07-28 11:15:00,91.71,91.78,91.69,91.71,64100.0,71.7319,71.7867,71.7163,71.7319,64100.0
2014-07-28 11:20:00,91.71,91.75,91.7,91.7,31900.0,71.7319,71.7632,71.7241,71.7241,31900.0
2014-07-28 11:25:00,91.71,91.74,91.7,91.72,21400.0,71.7319,71.7554,71.7241,71.7397,21400.0
2014-07-28 11:30:00,91.72,91.74,91.63,91.67,51800.0,71.7397,71.7554,71.6693,71.7006,51800.0
2014-07-28 11:35:00,91.67,91.67,91.63,91.67,31800.0,71.7006,71.7006,71.6693,71.7006,31800.0
2014-07-28 11:40:00,91.67,91.68,91.57,91.6,57700.0,71.7006,71.7084,71.6224,71.6459,57700.0
2014-07-28 11:45:00,91.61,91.62,91.57,91.61,18500.0,71.6537,71.6615,71.6224,71.6537,18500.0
2014-07-28 11:50:00,91.62,91.63,91.59,91.6,23300.0,71.6615,71.6693,71.638,71.6459,23300.0
2014-07-28 11:55:00,91.62,91.62,91.55,91.55,23400.0,71.6615,71.6615,71.6068,71.6068,23400.0
2014-07-28 12:00:00,91.55,91.55,91.48,91.49,35600.0,71.6068,71.6068,71.552,71.5598,35600.0
2014-07-28 12:05:00,91.49,91.52,91.44,91.49,37700.0,71.5598,71.5833,71.5207,71.5598,37700.0
2014-07-28 12:10:00,91.48,91.48,91.38,91.39,22600.0,71.552,71.552,71.4738,71.4816,22600.0
2014-07-28 12:15:00,91.39,91.4,91.33,91.34,11500.0,71.4816,71.4894,71.4347,71.4425,11500.0
2014-07-28 12:20:00,91.34,91.43,91.31,91.43,27900.0,71.4425,71.5129,71.419,71.5129,27900.0
2014-07-28 12:25:00,91.43,91.46,91.36,91.38,12700.0,71.5129,71.5364,71.4581,71.4738,12700.0
2014-07-28 12:30:00,91.39,91.39,91.33,91.33,13700.0,71.4816,71.4816,71.4347,71.4347,13700.0
2014-07-28 12:35:00,91.33,91.37,91.31,91.33,20500.0,71.4347,71.466,71.419,71.4347,20500.0
2014-07-28 12:40:00,91.33,91.33,91.24,91.24,50000.0,71.4347,71.4347,71.3643,71.3643,50000.0
2014-07-28 12:45:00,91.25,91.26,91.16,91.17,69000.0,71.3721,71.3799,71.3017,71.3095,69000.0
2014-07-28 12:50:00,91.17,91.17,91.05,91.08,66100.0,71.3095,71.3095,71.2157,71.2391,66100.0
2014-07-28 12:55:00,91.08,91.1,91.03,91.09,45000.0,71.2391,71.2548,71.2,71.247,45000.0
2014-07-28 13:00:00,91.08,91.25,91.02,91.2,53400.0,71.2391,71.3721,71.1922,71.333,53400.0
2014-07-28 13:05:00,91.2,91.21,91.13,91.17,33300.0,71.333,71.3408,71.2783,71.3095,33300.0
2014-07-28 13:10:00,91.17,91.33,91.1,91.3,20900.0,71.3095,71.4347,71.2548,71.4112,20900.0
2014-07-28 13:15:00,91.32,91.4,91.32,91.37,16000.0,71.4269,71.4894,71.4269,71.466,16000.0
2014-07-28 13:20:00,91.36,91.5,91.36,91.5,8300.0,71.4581,71.5676,71.4581,71.5676,8300.0
2014-07-28 13:25:00,91.49,91.52,91.47,91.51,12400.0,71.5598,71.5833,71.5442,71.5755,12400.0
2014-07-28 13:30:00,91.51,91.55,91.51,91.54,14600.0,71.5755,71.6068,71.5755,71.5989,14600.0
2014-07-28 13:35:00,91.55,91.69,91.55,91.69,17500.0,71.6068,71.7163,71.6068,71.7163,17500.0
2014-07-28 13:40:00,91.7,91.74,91.7,91.72,14900.0,71.7241,71.7554,71.7241,71.7397,14900.0
2014-07-28 13:45:00,91.73,91.74,91.65,91.68,20300.0,71.7475,71.7554,71.685,71.7084,20300.0
2014-07-28 13:50:00,91.68,91.76,91.67,91.76,16200.0,71.7084,71.771,71.7006,71.771,16200.0
2014-07-28 13:55:00,91.75,91.79,91.72,91.79,18400.0,71.7632,71.7945,71.7397,71.7945,18400.0
2014-07-28 14:00:00,91.79,91.85,91.75,91.85,14900.0,71.7945,71.8414,71.7632,71.8414,14900.0
2014-07-28 14:05:00,91.85,91.87,91.77,91.79,23300.0,71.8414,71.857,71.7788,71.7945,23300.0
2014-07-28 14:10:00,91.79,91.84,91.79,91.83,7400.0,71.7945,71.8336,71.7945,71.8258,7400.0
2014-07-28 14:15:00,91.83,91.85,91.81,91.83,10200.0,71.8258,71.8414,71.8101,71.8258,10200.0
2014-07-28 14:20:00,91.82,91.82,91.76,91.8,8500.0,71.8179,71.8179,71.771,71.8023,8500.0
2014-07-28 14:25:00,91.79,91.83,91.79,91.8,5200.0,71.7945,71.8258,71.7945,71.8023,5200.0
2014-07-28 14:30:00,91.79,91.8,91.75,91.79,11300.0,71.7945,71.8023,71.7632,71.7945,11300.0
2014-07-28 14:35:00,91.78,91.8,91.75,91.77,7700.0,71.7867,71.8023,71.7632,71.7788,7700.0
2014-07-28 14:40:00,91.77,91.82,91.77,91.81,9300.0,71.7788,71.8179,71.7788,71.8101,9300.0
2014-07-28 14:45:00,91.82,91.91,91.78,91.89,15700.0,71.8179,71.8883,71.7867,71.8727,15700.0
2014-07-28 14:50:00,91.89,91.91,91.86,91.87,10200.0,71.8727,71.8883,71.8492,71.857,10200.0
2014-07-28 14:55:00,91.87,91.92,91.86,91.91,11100.0,71.857,71.8962,71.8492,71.8883,11100.0
2014-07-28 15:00:00,91.92,91.92,91.86,91.86,9500.0,71.8962,71.8962,71.8492,71.8492,9500.0
2014-07-28 15:05:00,91.85,91.91,91.85,91.91,12200.0,71.8414,71.8883,71.8414,71.8883,12200.0
2014-07-28 15:10:00,91.9,91.92,91.88,91.9,14500.0,71.8805,71.8962,71.8649,71.8805,14500.0
2014-07-28 15:15:00,91.9,91.91,91.86,91.89,16100.0,71.8805,71.8883,71.8492,71.8727,16100.0
2014-07-28 15:20:00,91.88,91.92,91.88,91.9,16700.0,71.8649,71.8962,71.8649,71.8805,16700.0
2014-07-28 15:25:00,91.9,91.94,91.89,91.89,14700.0,71.8805,71.9118,71.8727,71.8727,14700.0
2014-07-28 15:30:00,91.9,91.91,91.86,91.86,40300.0,71.8805,71.8883,71.8492,71.8492,40300.0
2014-07-28 15:35:00,91.86,91.9,91.86,91.9,16400.0,71.8492,71.8805,71.8492,71.8805,16400.0
2014-07-28 15:40:00,91.89,91.9,91.86,91.89,29700.0,71.8727,71.8805,71.8492,71.8727,29700.0
2014-07-28 15:45:00,91.88,91.9,91.86,91.86,33900.0,71.8649,71.8805,71.8492,71.8492,33900.0
2014-07-28 15:50:00,91.85,91.86,91.82,91.83,29000.0,71.8414,71.8492,71.8179,71.8258,29000.0
2014-07-28 15:55:00,91.83,91.9,91.81,91.87,83400.0,71.8258,71.8805,71.8101,71.857,83400.0
2014-07-29 09:30:00,92.09,92.41,91.97,92.2,48100.0,72.0291,72.2794,71.9353,72.1152,48100.0
2014-07-29 09:35:00,92.14,92.16,91.88,91.89,36300.0,72.0682,72.0839,71.8649,71.8727,36300.0
2014-07-29 09:40:00,91.92,92.17,91.85,92.17,24700.0,71.8962,72.0917,71.8414,72.0917,24700.0
2014-07-29 09:45:00,92.2,92.21,92.03,92.08,30000.0,72.1152,72.123,71.9822,72.0213,30000.0
2014-07-29 09:50:00,92.09,92.2,92.07,92.2,13200.0,72.0291,72.1152,72.0135,72.1152,13200.0
2014-07-29 09:55:00,92.19,92.32,92.18,92.18,13200.0,72.1073,72.209,72.0995,72.0995,13200.0
2014-07-29 10:00:00,92.21,92.34,92.19,92.26,24100.0,72.123,72.2247,72.1073,72.1621,24100.0
2014-07-29 10:05:00,92.25,92.47,92.21,92.39,26700.0,72.1543,72.3263,72.123,72.2638,26700.0
2014-07-29 10:10:00,92.37,92.42,92.26,92.31,24500.0,72.2481,72.2872,72.1621,72.2012,24500.0
2014-07-29 10:15:00,92.32,92.36,92.26,92.26,14500.0,72.209,72.2403,72.1621,72.1621,14500.0
2014-07-29 10:20:00,92.26,92.28,92.15,92.21,18700.0,72.1621,72.1777,72.0761,72.123,18700.0
2014-07-29 10:25:00,92.2,92.2,92.14,92.17,11300.0,72.1152,72.1152,72.0682,72.0917,11300.0
2014-07-29 10:30:00,92.18,92.22,92.17,92.2,8500.0,72.0995,72.1308,72.0917,72.1152,8500.0
2014-07-29 10:35:00,92.18,92.18,92.1,92.16,15900.0,72.0995,72.0995,72.0369,72.0839,15900.0
2014-07-29 10:40:00,92.14,92.16,92.03,92.06,26500.0,72.0682,72.0839,71.9822,72.0057,26500.0
2014-07-29 10:45:00,92.06,92.14,92.0,92.0,52500.0,72.0057,72.0682,71.9587,71.9587,52500.0
2014-07-29 10:50:00,92.0,92.04,91.92,91.92,14200.0,71.9587,71.99,71.8962,71.8962,14200.0
2014-07-29 10:55:00,91.93,91.98,91.92,91.94,12600.0,71.904,71.9431,71.8962,71.9118,12600.0
2014-07-29 11:00:00,91.93,91.94,91.89,91.91,8400.0,71.904,71.9118,71.8727,71.8883,8400.0
2014-07-29 11:05:00,91.91,91.92,91.75,91.77,18300.0,71.8883,71.8962,71.7632,71.7788,18300.0
2014-07-29 11:10:00,91.77,91.81,91.68,91.79,15000.0,71.7788,71.8101,71.7084,71.7945,15000.0
2014-07-29 11:15:00,91.78,91.82,91.77,91.77,19800.0,71.7867,71.8179,71.7788,71.7788,19800.0
2014-07-29 11:20:00,91.77,91.79,91.72,91.72,14300.0,71.7788,71.7945,71.7397,71.7397,14300.0
2014-07-29 11:25:00,91.74,91.76,91.71,91.72,15700.0,71.7554,71.771,71.7319,71.7397,15700.0
2014-07-29 11:30:00,91.72,91.74,91.66,91.68,22200.0,71.7397,71.7554,71.6928,71.7084,22200.0
2014-07-29 11:35:00,91.68,91.7,91.63,91.67,16800.0,71.7084,71.7241,71.6693,71.7006,16800.0
2014-07-29 11:40:00,91.67,91.73,91.67,91.67,13600.0,71.7006,71.7475,71.7006,71.7006,13600.0
2014-07-29 11:45:00,91.67,91.74,91.64,91.65,26200.0,71.7006,71.7554,71.6772,71.685,26200.0
2014-07-29 11:50:00,91.64,91.65,91.6,91.6,14300.0,71.6772,71.685,71.6459,71.6459,14300.0
2014-07-29 11:55:00,91.6,91.61,91.54,91.61,12100.0,71.6459,71.6537,71.5989,71.6537,12100.0
2014-07-29 12:00:00,91.61,91.62,91.58,91.61,9000.0,71.6537,71.6615,71.6302,71.6537,9000.0
2014-07-29 12:05:00,91.61,91.63,91.59,91.61,8900.0,71.6537,71.6693,71.638,71.6537,8900.0
2014-07-29 12:10:00,91.61,91.71,91.59,91.69,17700.0,71.6537,71.7319,71.638,71.7163,17700.0
2014-07-29 12:15:00,91.68,91.72,91.68,91.72,13100.0,71.7084,71.7397,71.7084,71.7397,13100.0
2014-07-29 12:20:00,91.72,91.73,91.69,91.71,33400.0,71.7397,71.7475,71.7163,71.7319,33400.0
2014-07-29 12:25:00,91.72,91.74,91.7,91.7,13300.0,71.7397,71.7554,71.7241,71.7241,13300.0
2014-07-29 12:30:00,91.7,91.7,91.61,91.62,24700.0,71.7241,71.7241,71.6537,71.6615,24700.0
2014-07-29 12:35:00,91.61,91.65,91.61,91.63,13900.0,71.6537,71.685,71.6537,71.6693,13900.0
2014-07-29 12:40:00,91.62,91.62,91.53,91.54,23800.0,71.6615,71.6615,71.5911,71.5989,23800.0
2014-07-29 12:45:00,91.53,91.62,91.53,91.62,9100.0,71.5911,71.6615,71.5911,71.6615,9100.0
2014-07-29 12:50:00,91.64,91.64,91.53,91.53,19400.0,71.6772,71.6772,71.5911,71.5911,19400.0
2014-07-29 12:55:00,91.53,91.59,91.53,91.58,12300.0,71.5911,71.638,71.5911,71.6302,12300.0
2014-07-29 13:00:00,91.57,91.58,91.45,91.45,11800.0,71.6224,71.6302,71.5285,71.5285,11800.0
2014-07-29 13:05:00,91.45,91.53,91.42,91.53,15000.0,71.5285,71.5911,71.5051,71.5911,15000.0
2014-07-29 13:10:00,91.53,91.53,91.42,91.46,27500.0,71.5911,71.5911,71.5051,71.5364,27500.0
2014-07-29 13:15:00,91.46,91.52,91.44,91.52,17200.0,71.5364,71.5833,71.5207,71.5833,17200.0
2014-07-29 13:20:00,91.51,91.59,91.5,91.59,11100.0,71.5755,71.638,71.5676,71.638,11100.0
2014-07-29 13:25:00,91.6,91.6,91.55,91.56,15300.0,71.6459,71.6459,71.6068,71.6146,15300.0
2014-07-29 13:30:00,91.55,91.55,91.46,91.48,21900.0,71.6068,71.6068,71.5364,71.552,21900.0
2014-07-29 13:35:00,91.46,91.49,91.46,91.46,12000.0,71.5364,71.5598,71.5364,71.5364,12000.0
2014-07-29 13:40:00,91.47,91.48,91.46,91.47,8000.0,71.5442,71.552,71.5364,71.5442,8000.0
2014-07-29 13:45:00,91.48,91.48,91.46,91.46,6900.0,71.552,71.552,71.5364,71.5364,6900.0
2014-07-29 13:50:00,91.46,91.47,91.43,91.46,18300.0,71.5364,71.5442,71.5129,71.5364,18300.0
2014-07-29 13:55:00,91.45,91.46,91.45,91.45,6900.0,71.5285,71.5364,71.5285,71.5285,6900.0
2014-07-29 14:00:00,91.46,91.51,91.45,91.5,12700.0,71.5364,71.5755,71.5285,71.5676,12700.0
2014-07-29 14:05:00,91.5,91.51,91.48,91.48,16100.0,71.5676,71.5755,71.552,71.552,16100.0
2014-07-29 14:10:00,91.49,91.52,91.49,91.5,14700.0,71.5598,71.5833,71.5598,71.5676,14700.0
2014-07-29 14:15:00,91.5,91.51,91.41,91.43,57300.0,71.5676,71.5755,71.4973,71.5129,57300.0
2014-07-29 14:20:00,91.41,91.44,91.27,91.28,22600.0,71.4973,71.5207,71.3878,71.3956,22600.0
2014-07-29 14:25:00,91.28,91.3,91.16,91.29,43800.0,71.3956,71.4112,71.3017,71.4034,43800.0
2014-07-29 14:30:00,91.28,91.36,91.27,91.33,12200.0,71.3956,71.4581,71.3878,71.4347,12200.0
2014-07-29 14:35:00,91.35,91.35,91.26,91.28,17700.0,71.4503,71.4503,71.3799,71.3956,17700.0
2014-07-29 14:40:00,91.28,91.31,91.26,91.26,10200.0,71.3956,71.419,71.3799,71.3799,10200.0
2014-07-29 14:45:00,91.25,91.32,91.23,91.32,34400.0,71.3721,71.4269,71.3565,71.4269,34400.0
2014-07-29 14:50:00,91.32,91.32,91.2,91.22,43300.0,71.4269,71.4269,71.333,71.3486,43300.0
2014-07-29 14:55:00,91.23,91.3,91.23,91.26,14400.0,71.3565,71.4112,71.3565,71.3799,14400.0
2014-07-29 15:00:00,91.26,91.27,91.15,91.23,42500.0,71.3799,71.3878,71.2939,71.3565,42500.0
2014-07-29 15:05:00,91.24,91.28,91.21,91.25,20900.0,71.3643,71.3956,71.3408,71.3721,20900.0
2014-07-29 15:10:00,91.25,91.25,91.19,91.24,21300.0,71.3721,71.3721,71.3252,71.3643,21300.0
2014-07-29 15:15:00,91.24,91.26,91.17,91.22,27300.0,71.3643,71.3799,71.3095,71.3486,27300.0
2014-07-29 15:20:00,91.22,91.26,91.18,91.19,26600.0,71.3486,71.3799,71.3174,71.3252,26600.0
2014-07-29 15:25:00,91.19,91.2,91.13,91.17,34500.0,71.3252,71.333,71.2783,71.3095,34500.0
2014-07-29 15:30:00,91.16,91.16,91.09,91.12,44300.0,71.3017,71.3017,71.247,71.2704,44300.0
2014-07-29 15:35:00,91.13,91.24,91.12,91.23,35500.0,71.2783,71.3643,71.2704,71.3565,35500.0
2014-07-29 15:40:00,91.23,91.24,91.16,91.17,36400.0,71.3565,71.3643,71.3017,71.3095,36400.0
2014-07-29 15:45:00,91.17,91.24,91.12,91.22,66600.0,71.3095,71.3643,71.2704,71.3486,66600.0
2014-07-29 15:50:00,91.2,91.2,91.12,91.13,64600.0,71.333,71.333,71.2704,71.2783,64600.0
2014-07-29 15:55:00,91.12,91.16,91.09,91.11,100100.0,71.2704,71.3017,71.247,71.2626,100100.0
2014-07-30 09:30:00,91.22,91.59,91.22,91.46,46300.0,71.3486,71.638,71.3486,71.5364,46300.0
2014-07-30 09:35:00,91.47,91.51,91.24,91.24,20300.0,71.5442,71.5755,71.3643,71.3643,20300.0
2014-07-30 09:40:00,91.28,91.35,91.19,91.27,25200.0,71.3956,71.4503,71.3252,71.3878,25200.0
2014-07-30 09:45:00,91.3,91.37,91.2,91.31,24200.0,71.4112,71.466,71.333,71.419,24200.0
2014-07-30 09:50:00,91.33,91.4,91.13,91.21,27300.0,71.4347,71.4894,71.2783,71.3408,27300.0
2014-07-30 09:55:00,91.22,91.31,91.16,91.17,15200.0,71.3486,71.419,71.3017,71.3095,15200.0
2014-07-30 10:00:00,91.16,91.2,90.97,91.06,31800.0,71.3017,71.333,71.1531,71.2235,31800.0
2014-07-30 10:05:00,91.07,91.09,90.93,91.03,26300.0,71.2313,71.247,71.1218,71.2,26300.0
2014-07-30 10:10:00,91.01,91.06,90.97,91.01,31600.0,71.1844,71.2235,71.1531,71.1844,31600.0
2014-07-30 10:15:00,91.01,91.11,91.0,91.07,28400.0,71.1844,71.2626,71.1766,71.2313,28400.0
2014-07-30 10:20:00,91.07,91.17,91.07,91.17,16900.0,71.2313,71.3095,71.2313,71.3095,16900.0
2014-07-30 10:25:00,91.19,91.21,91.07,91.07,17700.0,71.3252,71.3408,71.2313,71.2313,17700.0
2014-07-30 10:30:00,91.07,91.09,90.97,91.0,15500.0,71.2313,71.247,71.1531,71.1766,15500.0
2014-07-30 10:35:00,90.98,91.01,90.85,90.87,15000.0,71.1609,71.1844,71.0592,71.0749,15000.0
2014-07-30 10:40:00,90.89,90.95,90.85,90.86,25100.0,71.0905,71.1375,71.0592,71.0671,25100.0
2014-07-30 10:45:00,90.86,90.92,90.82,90.92,21200.0,71.0671,71.114,71.0358,71.114,21200.0
2014-07-30 10:50:00,90.92,90.98,90.9,90.96,11400.0,71.114,71.1609,71.0984,71.1453,11400.0
2014-07-30 10:55:00,90.94,91.0,90.94,90.97,11900.0,71.1296,71.1766,71.1296,71.1531,11900.0
2014-07-30 11:00:00,90.96,90.99,90.85,90.9,43200.0,71.1453,71.1687,71.0592,71.0984,43200.0
2014-07-30 11:05:00,90.91,90.94,90.86,90.93,28800.0,71.1062,71.1296,71.0671,71.1218,28800.0
2014-07-30 11:10:00,90.94,91.0,90.93,90.98,11500.0,71.1296,71.1766,71.1218,71.1609,11500.0
2014-07-30 11:15:00,91.0,91.05,91.0,91.02,14200.0,71.1766,71.2157,71.1766,71.1922,14200.0
2014-07-30 11:20:00,91.02,91.02,90.95,91.0,11900.0,71.1922,71.1922,71.1375,71.1766,11900.0
2014-07-30 11:25:00,91.0,91.04,91.0,91.04,6200.0,71.1766,71.2079,71.1766,71.2079,6200.0
2014-07-30 11:30:00,91.04,91.04,90.98,91.02,12900.0,71.2079,71.2079,71.1609,71.1922,12900.0
2014-07-30 11:35:00,91.01,91.04,90.95,90.96,14300.0,71.1844,71.2079,71.1375,71.1453,14300.0
2014-07-30 11:40:00,90.96,91.03,90.96,91.02,9100.0,71.1453,71.2,71.1453,71.1922,9100.0
2014-07-30 11:45:00,91.01,91.01,90.98,90.99,18700.0,71.1844,71.1844,71.1609,71.1687,18700.0
2014-07-30 11:50:00,90.99,91.02,90.94,90.94,10900.0,71.1687,71.1922,71.1296,71.1296,10900.0
2014-07-30 11:55:00,90.94,90.96,90.9,90.92,15800.0,71.1296,71.1453,71.0984,71.114,15800.0
2014-07-30 12:00:00,90.92,90.98,90.92,90.94,15300.0,71.114,71.1609,71.114,71.1296,15300.0
2014-07-30 12:05:00,90.94,90.95,90.91,90.94,27000.0,71.1296,71.1375,71.1062,71.1296,27000.0
2014-07-30 12:10:00,90.94,91.0,90.92,90.95,53100.0,71.1296,71.1766,71.114,71.1375,53100.0
2014-07-30 12:15:00,90.95,90.98,90.93,90.96,16000.0,71.1375,71.1609,71.1218,71.1453,16000.0
2014-07-30 12:20:00,90.94,90.99,90.92,90.97,19300.0,71.1296,71.1687,71.114,71.1531,19300.0
2014-07-30 12:25:00,90.96,90.97,90.94,90.96,8600.0,71.1453,71.1531,71.1296,71.1453,8600.0
2014-07-30 12:30:00,90.96,90.96,90.93,90.96,12800.0,71.1453,71.1453,71.1218,71.1453,12800.0
2014-07-30 12:35:00,90.95,91.02,90.94,90.99,9600.0,71.1375,71.1922,71.1296,71.1687,9600.0
2014-07-30 12:40:00,91.0,91.0,90.92,90.96,12800.0,71.1766,71.1766,71.114,71.1453,12800.0
2014-07-30 12:45:00,90.94,90.98,90.92,90.95,18000.0,71.1296,71.1609,71.114,71.1375,18000.0
2014-07-30 12:50:00,90.93,90.97,90.93,90.97,13000.0,71.1218,71.1531,71.1218,71.1531,13000.0
2014-07-30 12:55:00,90.97,90.98,90.95,90.96,9200.0,71.1531,71.1609,71.1375,71.1453,9200.0
2014-07-30 13:00:00,90.95,90.96,90.89,90.91,20900.0,71.1375,71.1453,71.0905,71.1062,20900.0
2014-07-30 13:05:00,90.91,90.94,90.87,90.92,15600.0,71.1062,71.1296,71.0749,71.114,15600.0
2014-07-30 13:10:00,90.93,90.96,90.92,90.95,7400.0,71.1218,71.1453,71.114,71.1375,7400.0
2014-07-30 13:15:00,90.95,90.95,90.9,90.92,10300.0,71.1375,71.1375,71.0984,71.114,10300.0
2014-07-30 13:20:00,90.91,90.98,90.91,90.96,8200.0,71.1062,71.1609,71.1062,71.1453,8200.0
2014-07-30 13:25:00,90.95,90.95,90.89,90.91,9100.0,71.1375,71.1375,71.0905,71.1062,9100.0
2014-07-30 13:30:00,90.91,91.02,90.91,91.02,11700.0,71.1062,71.1922,71.1062,71.1922,11700.0
2014-07-30 13:35:00,91.03,91.03,90.98,90.99,8600.0,71.2,71.2,71.1609,71.1687,8600.0
2014-07-30 13:40:00,90.98,91.03,90.98,91.01,11800.0,71.1609,71.2,71.1609,71.1844,11800.0
2014-07-30 13:45:00,91.01,91.03,90.98,91.01,9500.0,71.1844,71.2,71.1609,71.1844,9500.0
2014-07-30 13:50:00,91.0,91.04,90.98,90.98,15800.0,71.1766,71.2079,71.1609,71.1609,15800.0
2014-07-30 13:55:00,90.99,91.0,90.95,90.95,12100.0,71.1687,71.1766,71.1375,71.1375,12100.0
2014-07-30 14:00:00,90.95,91.15,90.84,91.03,56500.0,71.1375,71.2939,71.0514,71.2,56500.0
2014-07-30 14:05:00,91.04,91.18,91.02,91.14,15500.0,71.2079,71.3174,71.1922,71.2861,15500.0
2014-07-30 14:10:00,91.16,91.31,91.13,91.31,13200.0,71.3017,71.419,71.2783,71.419,13200.0
2014-07-30 14:15:00,91.31,91.36,91.24,91.32,18800.0,71.419,71.4581,71.3643,71.4269,18800.0
2014-07-30 14:20:00,91.33,91.34,91.18,91.19,9600.0,71.4347,71.4425,71.3174,71.3252,9600.0
2014-07-30 14:25:00,91.21,91.25,91.16,91.2,13500.0,71.3408,71.3721,71.3017,71.333,13500.0
2014-07-30 14:30:00,91.2,91.25,91.15,91.16,15200.0,71.333,71.3721,71.2939,71.3017,15200.0
2014-07-30 14:35:00,91.15,91.18,91.1,91.1,11100.0,71.2939,71.3174,71.2548,71.2548,11100.0
2014-07-30 14:40:00,91.12,91.14,91.04,91.08,10600.0,71.2704,71.2861,71.2079,71.2391,10600.0
2014-07-30 14:45:00,91.08,91.08,90.95,90.98,36200.0,71.2391,71.2391,71.1375,71.1609,36200.0
2014-07-30 14:50:00,90.98,91.02,90.95,91.01,14800.0,71.1609,71.1922,71.1375,71.1844,14800.0
2014-07-30 14:55:00,91.0,91.0,90.93,90.93,22600.0,71.1766,71.1766,71.1218,71.1218,22600.0
2014-07-30 15:00:00,90.95,90.98,90.9,90.91,37300.0,71.1375,71.1609,71.0984,71.1062,37300.0
2014-07-30 15:05:00,90.9,90.95,90.87,90.92,27400.0,71.0984,71.1375,71.0749,71.114,27400.0
2014-07-30 15:10:00,90.93,90.94,90.87,90.9,39100.0,71.1218,71.1296,71.0749,71.0984,39100.0
2014-07-30 15:15:00,90.89,90.98,90.89,90.95,31300.0,71.0905,71.1609,71.0905,71.1375,31300.0
2014-07-30 15:20:00,90.95,90.98,90.92,90.97,25900.0,71.1375,71.1609,71.114,71.1531,25900.0
2014-07-30 15:25:00,90.96,90.99,90.94,90.99,19100.0,71.1453,71.1687,71.1296,71.1687,19100.0
2014-07-30 15:30:00,90.98,91.04,90.98,91.02,26100.0,71.1609,71.2079,71.1609,71.1922,26100.0
2014-07-30 15:35:00,91.02,91.03,90.97,90.98,27000.0,71.1922,71.2,71.1531,71.1609,27000.0
2014-07-30 15:40:00,90.98,91.02,90.97,91.0,31300.0,71.1609,71.1922,71.1531,71.1766,31300.0
2014-07-30 15:45:00,91.0,91.0,90.93,90.95,49000.0,71.1766,71.1766,71.1218,71.1375,49000.0
2014-07-30 15:50:00,90.95,90.95,90.89,90.9,41500.0,71.1375,71.1375,71.0905,71.0984,41500.0
2014-07-30 15:55:00,90.91,90.96,90.9,90.93,67800.0,71.1062,71.1453,71.0984,71.1218,67800.0
2014-07-31 09:30:00,90.75,90.88,90.38,90.82,75100.0,70.981,71.0827,70.6916,71.0358,75100.0
2014-07-31 09:35:00,90.83,90.86,90.71,90.74,13600.0,71.0436,71.0671,70.9497,70.9732,13600.0
2014-07-31 09:40:00,90.76,90.96,90.76,90.96,25300.0,70.9889,71.1453,70.9889,71.1453,25300.0
2014-07-31 09:45:00,90.95,91.08,90.89,91.04,27900.0,71.1375,71.2391,71.0905,71.2079,27900.0
2014-07-31 09:50:00,91.02,91.2,90.84,90.88,33900.0,71.1922,71.333,71.0514,71.0827,33900.0
2014-07-31 09:55:00,90.88,90.92,90.71,90.76,28200.0,71.0827,71.114,70.9497,70.9889,28200.0
2014-07-31 10:00:00,90.76,90.79,90.68,90.71,50500.0,70.9889,71.0123,70.9263,70.9497,50500.0
2014-07-31 10:05:00,90.7,90.72,90.51,90.56,23400.0,70.9419,70.9576,70.7933,70.8324,23400.0
2014-07-31 10:10:00,90.55,90.64,90.55,90.56,21700.0,70.8246,70.895,70.8246,70.8324,21700.0
2014-07-31 10:15:00,90.57,90.6,90.51,90.53,29800.0,70.8402,70.8637,70.7933,70.809,29800.0
2014-07-31 10:20:00,90.52,90.56,90.38,90.38,24300.0,70.8011,70.8324,70.6916,70.6916,24300.0
2014-07-31 10:25:00,90.39,90.4,90.32,90.36,27700.0,70.6995,70.7073,70.6447,70.676,27700.0
2014-07-31 10:30:00,90.38,90.44,90.3,90.39,18200.0,70.6916,70.7386,70.6291,70.6995,18200.0
2014-07-31 10:35:00,90.39,90.47,90.34,90.47,15100.0,70.6995,70.762,70.6603,70.762,15100.0
2014-07-31 10:40:00,90.46,90.48,90.37,90.45,11800.0,70.7542,70.7698,70.6838,70.7464,11800.0
2014-07-31 10:45:00,90.45,90.46,90.38,90.43,18000.0,70.7464,70.7542,70.6916,70.7307,18000.0
2014-07-31 10:50:00,90.42,90.43,90.31,90.36,10300.0,70.7229,70.7307,70.6369,70.676,10300.0
2014-07-31 10:55:00,90.31,90.34,90.26,90.28,16600.0,70.6369,70.6603,70.5978,70.6134,16600.0
2014-07-31 11:00:00,90.29,90.4,90.27,90.38,19400.0,70.6212,70.7073,70.6056,70.6916,19400.0
2014-07-31 11:05:00,90.37,90.38,90.22,90.28,34900.0,70.6838,70.6916,70.5665,70.6134,34900.0
2014-07-31 11:10:00,90.27,90.3,90.2,90.23,11600.0,70.6056,70.6291,70.5508,70.5743,11600.0
2014-07-31 11:15:00,90.21,90.25,90.17,90.24,10300.0,70.5587,70.5899,70.5274,70.5821,10300.0
2014-07-31 11:20:00,90.23,90.27,90.22,90.23,11800.0,70.5743,70.6056,70.5665,70.5743,11800.0
2014-07-31 11:25:00,90.23,90.29,90.21,90.25,26200.0,70.5743,70.6212,70.5587,70.5899,26200.0
2014-07-31 11:30:00,90.25,90.31,90.23,90.29,35600.0,70.5899,70.6369,70.5743,70.6212,35600.0
2014-07-31 11:35:00,90.29,90.36,90.24,90.32,29100.0,70.6212,70.676,70.5821,70.6447,29100.0
2014-07-31 11:40:00,90.32,90.37,90.28,90.29,14600.0,70.6447,70.6838,70.6134,70.6212,14600.0
2014-07-31 11:45:00,90.29,90.31,90.17,90.25,9800.0,70.6212,70.6369,70.5274,70.5899,9800.0
2014-07-31 11:50:00,90.22,90.24,90.17,90.18,17500.0,70.5665,70.5821,70.5274,70.5352,17500.0
2014-07-31 11:55:00,90.18,90.22,90.13,90.15,9500.0,70.5352,70.5665,70.4961,70.5117,9500.0
2014-07-31 12:00:00,90.14,90.14,90.04,90.12,12400.0,70.5039,70.5039,70.4257,70.4883,12400.0
2014-07-31 12:05:00,90.12,90.15,90.09,90.12,8200.0,70.4883,70.5117,70.4648,70.4883,8200.0
2014-07-31 12:10:00,90.12,90.12,90.01,90.05,10100.0,70.4883,70.4883,70.4022,70.4335,10100.0
2014-07-31 12:15:00,90.03,90.1,90.02,90.03,8000.0,70.4179,70.4726,70.4101,70.4179,8000.0
2014-07-31 12:20:00,90.04,90.04,89.94,89.98,38300.0,70.4257,70.4257,70.3475,70.3788,38300.0
2014-07-31 12:25:00,89.98,89.98,89.9,89.91,14700.0,70.3788,70.3788,70.3162,70.324,14700.0
2014-07-31 12:30:00,89.93,89.95,89.92,89.95,6200.0,70.3397,70.3553,70.3318,70.3553,6200.0
2014-07-31 12:35:00,89.94,89.98,89.92,89.96,8300.0,70.3475,70.3788,70.3318,70.3631,8300.0
2014-07-31 12:40:00,89.95,89.96,89.93,89.96,6300.0,70.3553,70.3631,70.3397,70.3631,6300.0
2014-07-31 12:45:00,89.96,89.98,89.94,89.97,10700.0,70.3631,70.3788,70.3475,70.3709,10700.0
2014-07-31 12:50:00,89.97,89.99,89.94,89.97,10500.0,70.3709,70.3866,70.3475,70.3709,10500.0
2014-07-31 12:55:00,89.97,89.98,89.95,89.97,13600.0,70.3709,70.3788,70.3553,70.3709,13600.0
2014-07-31 13:00:00,89.98,89.98,89.93,89.98,8700.0,70.3788,70.3788,70.3397,70.3788,8700.0
2014-07-31 13:05:00,89.99,89.99,89.96,89.99,7700.0,70.3866,70.3866,70.3631,70.3866,7700.0
2014-07-31 13:10:00,89.97,90.0,89.96,89.99,11900.0,70.3709,70.3944,70.3631,70.3866,11900.0
2014-07-31 13:15:00,89.98,89.98,89.89,89.91,20500.0,70.3788,70.3788,70.3084,70.324,20500.0
2014-07-31 13:20:00,89.91,89.91,89.72,89.74,26200.0,70.324,70.324,70.1754,70.191,26200.0
2014-07-31 13:25:00,89.72,89.84,89.72,89.83,15900.0,70.1754,70.2693,70.1754,70.2614,15900.0
2014-07-31 13:30:00,89.82,89.86,89.78,89.86,11900.0,70.2536,70.2849,70.2223,70.2849,11900.0
2014-07-31 13:35:00,89.85,89.86,89.81,89.85,20900.0,70.2771,70.2849,70.2458,70.2771,20900.0
2014-07-31 13:40:00,89.86,89.92,89.85,89.86,13200.0,70.2849,70.3318,70.2771,70.2849,13200.0
2014-07-31 13:45:00,89.86,89.87,89.77,89.87,14400.0,70.2849,70.2927,70.2145,70.2927,14400.0
2014-07-31 13:50:00,89.88,89.88,89.8,89.82,8000.0,70.3006,70.3006,70.238,70.2536,8000.0
2014-07-31 13:55:00,89.8,89.84,89.78,89.84,9500.0,70.238,70.2693,70.2223,70.2693,9500.0
2014-07-31 14:00:00,89.83,89.89,89.8,89.86,9900.0,70.2614,70.3084,70.238,70.2849,9900.0
2014-07-31 14:05:00,89.85,89.94,89.83,89.93,31700.0,70.2771,70.3475,70.2614,70.3397,31700.0
2014-07-31 14:10:00,89.92,89.94,89.89,89.91,15700.0,70.3318,70.3475,70.3084,70.324,15700.0
2014-07-31 14:15:00,89.91,89.95,89.88,89.89,18600.0,70.324,70.3553,70.3006,70.3084,18600.0
2014-07-31 14:20:00,89.89,89.91,89.88,89.89,13400.0,70.3084,70.324,70.3006,70.3084,13400.0
2014-07-31 14:25:00,89.9,89.94,89.88,89.94,10400.0,70.3162,70.3475,70.3006,70.3475,10400.0
2014-07-31 14:30:00,89.94,89.94,89.91,89.91,12800.0,70.3475,70.3475,70.324,70.324,12800.0
2014-07-31 14:35:00,89.92,89.93,89.88,89.89,12600.0,70.3318,70.3397,70.3006,70.3084,12600.0
2014-07-31 14:40:00,89.89,89.9,89.83,89.85,16500.0,70.3084,70.3162,70.2614,70.2771,16500.0
2014-07-31 14:45:00,89.84,89.84,89.73,89.79,17500.0,70.2693,70.2693,70.1832,70.2302,17500.0
2014-07-31 14:50:00,89.78,89.8,89.74,89.75,14500.0,70.2223,70.238,70.191,70.1989,14500.0
2014-07-31 14:55:00,89.76,89.8,89.7,89.7,16800.0,70.2067,70.238,70.1598,70.1598,16800.0
2014-07-31 15:00:00,89.69,89.79,89.67,89.76,19500.0,70.1519,70.2302,70.1363,70.2067,19500.0
2014-07-31 15:05:00,89.76,89.81,89.75,89.78,27400.0,70.2067,70.2458,70.1989,70.2223,27400.0
2014-07-31 15:10:00,89.76,89.78,89.67,89.67,21800.0,70.2067,70.2223,70.1363,70.1363,21800.0
2014-07-31 15:15:00,89.68,89.72,89.65,89.68,19500.0,70.1441,70.1754,70.1207,70.1441,19500.0
2014-07-31 15:20:00,89.66,89.67,89.58,89.64,17700.0,70.1285,70.1363,70.0659,70.1128,17700.0
2014-07-31 15:25:00,89.65,89.68,89.6,89.67,33900.0,70.1207,70.1441,70.0815,70.1363,33900.0
2014-07-31 15:30:00,89.65,89.7,89.63,89.69,42600.0,70.1207,70.1598,70.105,70.1519,42600.0
2014-07-31 15:35:00,89.68,89.86,89.67,89.82,60200.0,70.1441,70.2849,70.1363,70.2536,60200.0
2014-07-31 15:40:00,89.81,89.88,89.73,89.75,55700.0,70.2458,70.3006,70.1832,70.1989,55700.0
2014-07-31 15:45:00,89.75,89.77,89.7,89.74,75000.0,70.1989,70.2145,70.1598,70.191,75000.0
2014-07-31 15:50:00,89.74,89.74,89.6,89.64,102500.0,70.191,70.191,70.0815,70.1128,102500.0
2014-07-31 15:55:00,89.63,89.67,89.55,89.56,291500.0,70.105,70.1363,70.0424,70.0503,291500.0
2014-08-01 09:30:00,89.47,89.48,89.07,89.44,76200.0,69.9799,69.9877,69.667,69.9564,76200.0
2014-08-01 09:35:00,89.45,89.54,89.4,89.44,40500.0,69.9642,70.0346,69.9251,69.9564,40500.0
2014-08-01 09:40:00,89.45,89.49,89.3,89.3,24200.0,69.9642,69.9955,69.8469,69.8469,24200.0
2014-08-01 09:45:00,89.3,89.45,89.26,89.43,27500.0,69.8469,69.9642,69.8156,69.9486,27500.0
2014-08-01 09:50:00,89.45,89.53,89.39,89.52,19500.0,69.9642,70.0268,69.9173,70.019,19500.0
2014-08-01 09:55:00,89.53,89.54,89.39,89.52,20600.0,70.0268,70.0346,69.9173,70.019,20600.0
2014-08-01 10:00:00,89.54,89.71,89.48,89.65,51600.0,70.0346,70.1676,69.9877,70.1207,51600.0
2014-08-01 10:05:00,89.65,89.66,89.56,89.62,48000.0,70.1207,70.1285,70.0503,70.0972,48000.0
2014-08-01 10:10:00,89.63,89.86,89.57,89.61,49900.0,70.105,70.2849,70.0581,70.0894,49900.0
2014-08-01 10:15:00,89.61,89.77,89.61,89.62,20500.0,70.0894,70.2145,70.0894,70.0972,20500.0
2014-08-01 10:20:00,89.61,89.73,89.59,89.73,17700.0,70.0894,70.1832,70.0737,70.1832,17700.0
2014-08-01 10:25:00,89.73,89.84,89.73,89.84,18100.0,70.1832,70.2693,70.1832,70.2693,18100.0
2014-08-01 10:30:00,89.84,89.88,89.8,89.83,18100.0,70.2693,70.3006,70.238,70.2614,18100.0
2014-08-01 10:35:00,89.83,89.9,89.82,89.86,23400.0,70.2614,70.3162,70.2536,70.2849,23400.0
2014-08-01 10:40:00,89.86,89.93,89.85,89.92,29100.0,70.2849,70.3397,70.2771,70.3318,29100.0
2014-08-01 10:45:00,89.9,89.92,89.81,89.82,20500.0,70.3162,70.3318,70.2458,70.2536,20500.0
2014-08-01 10:50:00,89.82,89.89,89.8,89.83,22500.0,70.2536,70.3084,70.238,70.2614,22500.0
2014-08-01 10:55:00,89.83,89.84,89.79,89.8,15000.0,70.2614,70.2693,70.2302,70.238,15000.0
2014-08-01 11:00:00,89.79,89.8,89.62,89.64,16200.0,70.2302,70.238,70.0972,70.1128,16200.0
2014-08-01 11:05:00,89.64,89.71,89.58,89.64,18500.0,70.1128,70.1676,70.0659,70.1128,18500.0
2014-08-01 11:10:00,89.65,89.65,89.58,89.6,14600.0,70.1207,70.1207,70.0659,70.0815,14600.0
2014-08-01 11:15:00,89.6,89.64,89.51,89.56,19500.0,70.0815,70.1128,70.0112,70.0503,19500.0
2014-08-01 11:20:00,89.56,89.67,89.55,89.67,6700.0,70.0503,70.1363,70.0424,70.1363,6700.0
2014-08-01 11:25:00,89.66,89.68,89.57,89.61,15400.0,70.1285,70.1441,70.0581,70.0894,15400.0
2014-08-01 11:30:00,89.6,89.66,89.5,89.52,13500.0,70.0815,70.1285,70.0033,70.019,13500.0
2014-08-01 11:35:00,89.52,89.53,89.36,89.38,19100.0,70.019,70.0268,69.8938,69.9095,19100.0
2014-08-01 11:40:00,89.39,89.44,89.36,89.38,13200.0,69.9173,69.9564,69.8938,69.9095,13200.0
2014-08-01 11:45:00,89.39,89.45,89.35,89.36,14600.0,69.9173,69.9642,69.886,69.8938,14600.0
2014-08-01 11:50:00,89.36,89.36,89.25,89.29,12700.0,69.8938,69.8938,69.8078,69.8391,12700.0
2014-08-01 11:55:00,89.3,89.38,89.23,89.38,15200.0,69.8469,69.9095,69.7921,69.9095,15200.0
2014-08-01 12:00:00,89.4,89.52,89.4,89.52,11000.0,69.9251,70.019,69.9251,70.019,11000.0
2014-08-01 12:05:00,89.49,89.5,89.39,89.4,18400.0,69.9955,70.0033,69.9173,69.9251,18400.0
2014-08-01 12:10:00,89.42,89.5,89.42,89.48,15600.0,69.9408,70.0033,69.9408,69.9877,15600.0
2014-08-01 12:15:00,89.48,89.59,89.45,89.59,76800.0,69.9877,70.0737,69.9642,70.0737,76800.0
2014-08-01 12:20:00,89.59,89.65,89.53,89.64,38200.0,70.0737,70.1207,70.0268,70.1128,38200.0
2014-08-01 12:25:00,89.64,89.69,89.53,89.54,13200.0,70.1128,70.1519,70.0268,70.0346,13200.0
2014-08-01 12:30:00,89.56,89.61,89.54,89.54,8400.0,70.0503,70.0894,70.0346,70.0346,8400.0
2014-08-01 12:35:00,89.52,89.59,89.52,89.53,14400.0,70.019,70.0737,70.019,70.0268,14400.0
2014-08-01 12:40:00,89.54,89.61,89.52,89.59,14700.0,70.0346,70.0894,70.019,70.0737,14700.0
2014-08-01 12:45:00,89.58,89.59,89.49,89.49,9300.0,70.0659,70.0737,69.9955,69.9955,9300.0
2014-08-01 12:50:00,89.49,89.69,89.49,89.69,11500.0,69.9955,70.1519,69.9955,70.1519,11500.0
2014-08-01 12:55:00,89.7,89.73,89.65,89.69,9900.0,70.1598,70.1832,70.1207,70.1519,9900.0
2014-08-01 13:00:00,89.69,89.71,89.64,89.66,17900.0,70.1519,70.1676,70.1128,70.1285,17900.0
2014-08-01 13:05:00,89.66,89.7,89.63,89.66,17400.0,70.1285,70.1598,70.105,70.1285,17400.0
2014-08-01 13:10:00,89.67,89.71,89.61,89.68,13900.0,70.1363,70.1676,70.0894,70.1441,13900.0
2014-08-01 13:15:00,89.69,89.77,89.62,89.73,23400.0,70.1519,70.2145,70.0972,70.1832,23400.0
2014-08-01 13:20:00,89.73,89.76,89.68,89.7,21000.0,70.1832,70.2067,70.1441,70.1598,21000.0
2014-08-01 13:25:00,89.7,89.82,89.69,89.82,20200.0,70.1598,70.2536,70.1519,70.2536,20200.0
2014-08-01 13:30:00,89.83,89.85,89.76,89.76,30500.0,70.2614,70.2771,70.2067,70.2067,30500.0
2014-08-01 13:35:00,89.77,89.83,89.73,89.79,22400.0,70.2145,70.2614,70.1832,70.2302,22400.0
2014-08-01 13:40:00,89.8,89.81,89.69,89.76,21800.0,70.238,70.2458,70.1519,70.2067,21800.0
2014-08-01 13:45:00,89.77,89.83,89.74,89.83,21100.0,70.2145,70.2614,70.191,70.2614,21100.0
2014-08-01 13:50:00,89.82,89.86,89.75,89.84,19300.0,70.2536,70.2849,70.1989,70.2693,19300.0
2014-08-01 13:55:00,89.86,89.88,89.82,89.86,21600.0,70.2849,70.3006,70.2536,70.2849,21600.0
2014-08-01 14:00:00,89.86,89.92,89.79,89.8,18300.0,70.2849,70.3318,70.2302,70.238,18300.0
2014-08-01 14:05:00,89.81,89.84,89.76,89.81,18100.0,70.2458,70.2693,70.2067,70.2458,18100.0
2014-08-01 14:10:00,89.8,89.88,89.78,89.85,14800.0,70.238,70.3006,70.2223,70.2771,14800.0
2014-08-01 14:15:00,89.86,89.95,89.84,89.91,13400.0,70.2849,70.3553,70.2693,70.324,13400.0
2014-08-01 14:20:00,89.92,89.95,89.9,89.95,16300.0,70.3318,70.3553,70.3162,70.3553,16300.0
2014-08-01 14:25:00,89.94,89.94,89.88,89.92,18900.0,70.3475,70.3475,70.3006,70.3318,18900.0
2014-08-01 14:30:00,89.91,89.98,89.91,89.93,11100.0,70.324,70.3788,70.324,70.3397,11100.0
2014-08-01 14:35:00,89.94,90.02,89.91,90.02,11800.0,70.3475,70.4101,70.324,70.4101,11800.0
2014-08-01 14:40:00,90.03,90.03,89.98,89.99,12900.0,70.4179,70.4179,70.3788,70.3866,12900.0
2014-08-01 14:45:00,89.99,90.0,89.92,89.97,36700.0,70.3866,70.3944,70.3318,70.3709,36700.0
2014-08-01 14:50:00,89.96,89.99,89.88,89.88,38400.0,70.3631,70.3866,70.3006,70.3006,38400.0
2014-08-01 14:55:00,89.89,89.96,89.87,89.95,15000.0,70.3084,70.3631,70.2927,70.3553,15000.0
2014-08-01 15:00:00,89.94,89.95,89.87,89.94,17600.0,70.3475,70.3553,70.2927,70.3475,17600.0
2014-08-01 15:05:00,89.95,89.98,89.93,89.95,26200.0,70.3553,70.3788,70.3397,70.3553,26200.0
2014-08-01 15:10:00,89.96,89.98,89.92,89.94,20800.0,70.3631,70.3788,70.3318,70.3475,20800.0
2014-08-01 15:15:00,89.95,90.0,89.93,89.93,32500.0,70.3553,70.3944,70.3397,70.3397,32500.0
2014-08-01 15:20:00,89.94,89.98,89.93,89.95,20000.0,70.3475,70.3788,70.3397,70.3553,20000.0
2014-08-01 15:25:00,89.95,89.95,89.88,89.88,16800.0,70.3553,70.3553,70.3006,70.3006,16800.0
2014-08-01 15:30:00,89.88,89.89,89.83,89.83,25200.0,70.3006,70.3084,70.2614,70.2614,25200.0
2014-08-01 15:35:00,89.84,89.9,89.8,89.9,34900.0,70.2693,70.3162,70.238,70.3162,34900.0
2014-08-01 15:40:00,89.9,89.91,89.79,89.8,32300.0,70.3162,70.324,70.2302,70.238,32300.0
2014-08-01 15:45:00,89.81,89.81,89.71,89.71,56600.0,70.2458,70.2458,70.1676,70.1676,56600.0
2014-08-01 15:50:00,89.72,89.72,89.58,89.67,60500.0,70.1754,70.1754,70.0659,70.1363,60500.0
2014-08-01 15:55:00,89.67,89.72,89.6,89.62,68200.0,70.1363,70.1754,70.0815,70.0972,68200.0
2014-08-04 09:30:00,89.67,89.92,89.23,89.24,84800.0,70.1363,70.3318,69.7921,69.8,84800.0
2014-08-04 09:35:00,89.29,89.45,89.24,89.28,17800.0,69.8391,69.9642,69.8,69.8313,17800.0
2014-08-04 09:40:00,89.28,89.5,89.24,89.27,23100.0,69.8313,70.0033,69.8,69.8234,23100.0
2014-08-04 09:45:00,89.24,89.34,89.11,89.34,37900.0,69.8,69.8782,69.6983,69.8782,37900.0
2014-08-04 09:50:00,89.31,89.36,89.2,89.22,22200.0,69.8547,69.8938,69.7687,69.7843,22200.0
2014-08-04 09:55:00,89.24,89.32,89.19,89.31,20900.0,69.8,69.8625,69.7609,69.8547,20900.0
2014-08-04 10:00:00,89.3,89.44,89.3,89.37,19700.0,69.8469,69.9564,69.8469,69.9016,19700.0
2014-08-04 10:05:00,89.39,89.44,89.35,89.42,17000.0,69.9173,69.9564,69.886,69.9408,17000.0
2014-08-04 10:10:00,89.42,89.46,89.4,89.44,34300.0,69.9408,69.972,69.9251,69.9564,34300.0
2014-08-04 10:15:00,89.45,89.49,89.43,89.45,29600.0,69.9642,69.9955,69.9486,69.9642,29600.0
2014-08-04 10:20:00,89.44,89.51,89.43,89.46,24800.0,69.9564,70.0112,69.9486,69.972,24800.0
2014-08-04 10:25:00,89.46,89.52,89.44,89.47,18100.0,69.972,70.019,69.9564,69.9799,18100.0
2014-08-04 10:30:00,89.48,89.54,89.44,89.44,22200.0,69.9877,70.0346,69.9564,69.9564,22200.0
2014-08-04 10:35:00,89.44,89.46,89.36,89.39,18100.0,69.9564,69.972,69.8938,69.9173,18100.0
2014-08-04 10:40:00,89.38,89.43,89.33,89.37,19800.0,69.9095,69.9486,69.8704,69.9016,19800.0
2014-08-04 10:45:00,89.38,89.45,89.34,89.45,21100.0,69.9095,69.9642,69.8782,69.9642,21100.0
2014-08-04 10:50:00,89.44,89.45,89.3,89.32,13800.0,69.9564,69.9642,69.8469,69.8625,13800.0
2014-08-04 10:55:00,89.32,89.32,89.16,89.21,24200.0,69.8625,69.8625,69.7374,69.7765,24200.0
2014-08-04 11:00:00,89.2,89.24,89.17,89.21,16400.0,69.7687,69.8,69.7452,69.7765,16400.0
2014-08-04 11:05:00,89.21,89.3,89.2,89.3,29800.0,69.7765,69.8469,69.7687,69.8469,29800.0
2014-08-04 11:10:00,89.3,89.35,89.29,89.33,22300.0,69.8469,69.886,69.8391,69.8704,22300.0
2014-08-04 11:15:00,89.32,89.43,89.31,89.38,26200.0,69.8625,69.9486,69.8547,69.9095,26200.0
2014-08-04 11:20:00,89.37,89.37,89.32,89.32,19100.0,69.9016,69.9016,69.8625,69.8625,19100.0
2014-08-04 11:25:00,89.31,89.37,89.26,89.27,60300.0,69.8547,69.9016,69.8156,69.8234,60300.0
2014-08-04 11:30:00,89.28,89.44,89.27,89.4,23500.0,69.8313,69.9564,69.8234,69.9251,23500.0
2014-08-04 11:35:00,89.39,89.5,89.38,89.48,24400.0,69.9173,70.0033,69.9095,69.9877,24400.0
2014-08-04 11:40:00,89.49,89.52,89.42,89.43,34800.0,69.9955,70.019,69.9408,69.9486,34800.0
2014-08-04 11:45:00,89.42,89.55,89.41,89.53,9400.0,69.9408,70.0424,69.9329,70.0268,9400.0
2014-08-04 11:50:00,89.52,89.58,89.5,89.57,13900.0,70.019,70.0659,70.0033,70.0581,13900.0
2014-08-04 11:55:00,89.58,89.63,89.55,89.58,25600.0,70.0659,70.105,70.0424,70.0659,25600.0
2014-08-04 12:00:00,89.59,89.61,89.55,89.55,15500.0,70.0737,70.0894,70.0424,70.0424,15500.0
2014-08-04 12:05:00,89.55,89.56,89.48,89.48,8100.0,70.0424,70.0503,69.9877,69.9877,8100.0
2014-08-04 12:10:00,89.48,89.49,89.46,89.49,8600.0,69.9877,69.9955,69.972,69.9955,8600.0
2014-08-04 12:15:00,89.48,89.54,89.45,89.54,13400.0,69.9877,70.0346,69.9642,70.0346,13400.0
2014-08-04 12:20:00,89.54,89.61,89.52,89.6,16700.0,70.0346,70.0894,70.019,70.0815,16700.0
2014-08-04 12:25:00,89.6,89.61,89.58,89.59,17500.0,70.0815,70.0894,70.0659,70.0737,17500.0
2014-08-04 12:30:00,89.6,89.65,89.6,89.64,16500.0,70.0815,70.1207,70.0815,70.1128,16500.0
2014-08-04 12:35:00,89.64,89.65,89.6,89.63,17300.0,70.1128,70.1207,70.0815,70.105,17300.0
2014-08-04 12:40:00,89.63,89.71,89.63,89.68,11900.0,70.105,70.1676,70.105,70.1441,11900.0
2014-08-04 12:45:00,89.69,89.71,89.65,89.65,15200.0,70.1519,70.1676,70.1207,70.1207,15200.0
2014-08-04 12:50:00,89.66,89.7,89.66,89.69,11100.0,70.1285,70.1598,70.1285,70.1519,11100.0
2014-08-04 12:55:00,89.69,89.7,89.66,89.68,4700.0,70.1519,70.1598,70.1285,70.1441,4700.0
2014-08-04 13:00:00,89.69,89.7,89.67,89.68,13600.0,70.1519,70.1598,70.1363,70.1441,13600.0
2014-08-04 13:05:00,89.67,89.68,89.66,89.68,7400.0,70.1363,70.1441,70.1285,70.1441,7400.0
2014-08-04 13:10:00,89.68,89.68,89.63,89.64,13500.0,70.1441,70.1441,70.105,70.1128,13500.0
2014-08-04 13:15:00,89.63,89.63,89.58,89.61,7700.0,70.105,70.105,70.0659,70.0894,7700.0
2014-08-04 13:20:00,89.61,89.69,89.61,89.69,10100.0,70.0894,70.1519,70.0894,70.1519,10100.0
2014-08-04 13:25:00,89.7,89.76,89.68,89.73,14000.0,70.1598,70.2067,70.1441,70.1832,14000.0
2014-08-04 13:30:00,89.74,89.82,89.74,89.8,14300.0,70.191,70.2536,70.191,70.238,14300.0
2014-08-04 13:35:00,89.8,89.83,89.79,89.79,13900.0,70.238,70.2614,70.2302,70.2302,13900.0
2014-08-04 13:40:00,89.78,89.85,89.77,89.81,11400.0,70.2223,70.2771,70.2145,70.2458,11400.0
2014-08-04 13:45:00,89.82,89.9,89.79,89.86,14000.0,70.2536,70.3162,70.2302,70.2849,14000.0
2014-08-04 13:50:00,89.87,89.88,89.84,89.85,10900.0,70.2927,70.3006,70.2693,70.2771,10900.0
2014-08-04 13:55:00,89.85,89.87,89.83,89.87,7100.0,70.2771,70.2927,70.2614,70.2927,7100.0
2014-08-04 14:00:00,89.86,89.88,89.84,89.88,13100.0,70.2849,70.3006,70.2693,70.3006,13100.0
2014-08-04 14:05:00,89.88,89.91,89.86,89.86,16900.0,70.3006,70.324,70.2849,70.2849,16900.0
2014-08-04 14:10:00,89.87,89.93,89.87,89.91,11500.0,70.2927,70.3397,70.2927,70.324,11500.0
2014-08-04 14:15:00,89.91,89.95,89.91,89.93,8400.0,70.324,70.3553,70.324,70.3397,8400.0
2014-08-04 14:20:00,89.93,89.94,89.9,89.9,14500.0,70.3397,70.3475,70.3162,70.3162,14500.0
2014-08-04 14:25:00,89.9,89.9,89.86,89.86,9000.0,70.3162,70.3162,70.2849,70.2849,9000.0
2014-08-04 14:30:00,89.87,89.88,89.83,89.83,20400.0,70.2927,70.3006,70.2614,70.2614,20400.0
2014-08-04 14:35:00,89.82,89.85,89.81,89.83,26100.0,70.2536,70.2771,70.2458,70.2614,26100.0
2014-08-04 14:40:00,89.84,89.86,89.81,89.81,16000.0,70.2693,70.2849,70.2458,70.2458,16000.0
2014-08-04 14:45:00,89.81,89.93,89.81,89.91,26200.0,70.2458,70.3397,70.2458,70.324,26200.0
2014-08-04 14:50:00,89.91,89.95,89.9,89.92,23700.0,70.324,70.3553,70.3162,70.3318,23700.0
2014-08-04 14:55:00,89.93,89.95,89.91,89.91,12800.0,70.3397,70.3553,70.324,70.324,12800.0
2014-08-04 15:00:00,89.91,89.91,89.86,89.9,22200.0,70.324,70.324,70.2849,70.3162,22200.0
2014-08-04 15:05:00,89.9,89.91,89.84,89.88,24200.0,70.3162,70.324,70.2693,70.3006,24200.0
2014-08-04 15:10:00,89.88,89.93,89.86,89.92,19800.0,70.3006,70.3397,70.2849,70.3318,19800.0
2014-08-04 15:15:00,89.93,89.96,89.92,89.92,15600.0,70.3397,70.3631,70.3318,70.3318,15600.0
2014-08-04 15:20:00,89.92,89.94,89.85,89.85,32700.0,70.3318,70.3475,70.2771,70.2771,32700.0
2014-08-04 15:25:00,89.85,89.86,89.83,89.85,29500.0,70.2771,70.2849,70.2614,70.2771,29500.0
2014-08-04 15:30:00,89.85,89.92,89.85,89.91,21400.0,70.2771,70.3318,70.2771,70.324,21400.0
2014-08-04 15:35:00,89.91,89.95,89.9,89.94,35300.0,70.324,70.3553,70.3162,70.3475,35300.0
2014-08-04 15:40:00,89.93,90.02,89.92,89.97,39200.0,70.3397,70.4101,70.3318,70.3709,39200.0
2014-08-04 15:45:00,89.97,89.98,89.9,89.95,41600.0,70.3709,70.3788,70.3162,70.3553,41600.0
2014-08-04 15:50:00,89.95,89.96,89.92,89.95,40000.0,70.3553,70.3631,70.3318,70.3553,40000.0
2014-08-04 15:55:00,89.95,89.95,89.89,89.91,115700.0,70.3553,70.3553,70.3084,70.324,115700.0
2014-08-05 09:30:00,89.67,89.87,89.6,89.61,30500.0,70.1363,70.2927,70.0815,70.0894,30500.0
2014-08-05 09:35:00,89.64,89.67,89.42,89.57,25600.0,70.1128,70.1363,69.9408,70.0581,25600.0
2014-08-05 09:40:00,89.57,89.65,89.48,89.56,38100.0,70.0581,70.1207,69.9877,70.0503,38100.0
2014-08-05 09:45:00,89.53,89.61,89.45,89.53,23500.0,70.0268,70.0894,69.9642,70.0268,23500.0
2014-08-05 09:50:00,89.55,89.55,89.41,89.48,14500.0,70.0424,70.0424,69.9329,69.9877,14500.0
2014-08-05 09:55:00,89.47,89.6,89.45,89.54,16500.0,69.9799,70.0815,69.9642,70.0346,16500.0
2014-08-05 10:00:00,89.57,89.63,89.39,89.43,20400.0,70.0581,70.105,69.9173,69.9486,20400.0
2014-08-05 10:05:00,89.41,89.41,89.31,89.33,46400.0,69.9329,69.9329,69.8547,69.8704,46400.0
2014-08-05 10:10:00,89.35,89.35,89.18,89.25,37100.0,69.886,69.886,69.753,69.8078,37100.0
2014-08-05 10:15:00,89.21,89.33,89.21,89.3,20000.0,69.7765,69.8704,69.7765,69.8469,20000.0
2014-08-05 10:20:00,89.29,89.32,89.14,89.16,89000.0,69.8391,69.8625,69.7218,69.7374,89000.0
2014-08-05 10:25:00,89.16,89.39,89.16,89.38,50600.0,69.7374,69.9173,69.7374,69.9095,50600.0
2014-08-05 10:30:00,89.39,89.56,89.3,89.51,30300.0,69.9173,70.0503,69.8469,70.0112,30300.0
2014-08-05 10:35:00,89.51,89.52,89.43,89.47,24500.0,70.0112,70.019,69.9486,69.9799,24500.0
2014-08-05 10:40:00,89.47,89.5,89.38,89.38,18100.0,69.9799,70.0033,69.9095,69.9095,18100.0
2014-08-05 10:45:00,89.37,89.46,89.37,89.44,17300.0,69.9016,69.972,69.9016,69.9564,17300.0
2014-08-05 10:50:00,89.44,89.45,89.34,89.4,14600.0,69.9564,69.9642,69.8782,69.9251,14600.0
2014-08-05 10:55:00,89.39,89.41,89.33,89.39,25400.0,69.9173,69.9329,69.8704,69.9173,25400.0
2014-08-05 11:00:00,89.39,89.4,89.28,89.39,33300.0,69.9173,69.9251,69.8313,69.9173,33300.0
2014-08-05 11:05:00,89.39,89.41,89.36,89.37,20200.0,69.9173,69.9329,69.8938,69.9016,20200.0
2014-08-05 11:10:00,89.37,89.46,89.34,89.44,25600.0,69.9016,69.972,69.8782,69.9564,25600.0
2014-08-05 11:15:00,89.45,89.53,89.45,89.53,12900.0,69.9642,70.0268,69.9642,70.0268,12900.0
2014-08-05 11:20:00,89.53,89.59,89.49,89.52,11100.0,70.0268,70.0737,69.9955,70.019,11100.0
2014-08-05 11:25:00,89.5,89.5,89.36,89.36,23100.0,70.0033,70.0033,69.8938,69.8938,23100.0
2014-08-05 11:30:00,89.37,89.4,89.31,89.37,17500.0,69.9016,69.9251,69.8547,69.9016,17500.0
2014-08-05 11:35:00,89.37,89.38,89.32,89.32,18700.0,69.9016,69.9095,69.8625,69.8625,18700.0
2014-08-05 11:40:00,89.33,89.36,89.3,89.35,15400.0,69.8704,69.8938,69.8469,69.886,15400.0
2014-08-05 11:45:00,89.35,89.36,89.29,89.29,9300.0,69.886,69.8938,69.8391,69.8391,9300.0
2014-08-05 11:50:00,89.32,89.41,89.32,89.36,7700.0,69.8625,69.9329,69.8625,69.8938,7700.0
2014-08-05 11:55:00,89.38,89.42,89.35,89.35,20700.0,69.9095,69.9408,69.886,69.886,20700.0
2014-08-05 12:00:00,89.36,89.45,89.36,89.43,21900.0,69.8938,69.9642,69.8938,69.9486,21900.0
2014-08-05 12:05:00,89.43,89.45,89.38,89.41,19700.0,69.9486,69.9642,69.9095,69.9329,19700.0
2014-08-05 12:10:00,89.39,89.41,89.38,89.4,5700.0,69.9173,69.9329,69.9095,69.9251,5700.0
2014-08-05 12:15:00,89.4,89.46,89.38,89.46,12800.0,69.9251,69.972,69.9095,69.972,12800.0
2014-08-05 12:20:00,89.46,89.47,89.27,89.28,16000.0,69.972,69.9799,69.8234,69.8313,16000.0
2014-08-05 12:25:00,89.26,89.39,89.26,89.38,25200.0,69.8156,69.9173,69.8156,69.9095,25200.0
2014-08-05 12:30:00,89.36,89.46,89.36,89.45,7600.0,69.8938,69.972,69.8938,69.9642,7600.0
2014-08-05 12:35:00,89.44,89.44,89.32,89.37,7300.0,69.9564,69.9564,69.8625,69.9016,7300.0
2014-08-05 12:40:00,89.37,89.43,89.36,89.41,10000.0,69.9016,69.9486,69.8938,69.9329,10000.0
2014-08-05 12:45:00,89.41,89.45,89.4,89.43,9200.0,69.9329,69.9642,69.9251,69.9486,9200.0
2014-08-05 12:50:00,89.42,89.46,89.42,89.45,8600.0,69.9408,69.972,69.9408,69.9642,8600.0
2014-08-05 12:55:00,89.46,89.5,89.44,89.48,9200.0,69.972,70.0033,69.9564,69.9877,9200.0
2014-08-05 13:00:00,89.48,89.51,89.48,89.5,9900.0,69.9877,70.0112,69.9877,70.0033,9900.0
2014-08-05 13:05:00,89.51,89.58,89.5,89.54,9300.0,70.0112,70.0659,70.0033,70.0346,9300.0
2014-08-05 13:10:00,89.56,89.62,89.53,89.55,10300.0,70.0503,70.0972,70.0268,70.0424,10300.0
2014-08-05 13:15:00,89.56,89.58,89.51,89.57,7600.0,70.0503,70.0659,70.0112,70.0581,7600.0
2014-08-05 13:20:00,89.58,89.59,89.56,89.58,4400.0,70.0659,70.0737,70.0503,70.0659,4400.0
2014-08-05 13:25:00,89.57,89.61,89.54,89.58,6700.0,70.0581,70.0894,70.0346,70.0659,6700.0
2014-08-05 13:30:00,89.59,89.59,89.48,89.51,11100.0,70.0737,70.0737,69.9877,70.0112,11100.0
2014-08-05 13:35:00,89.51,89.52,89.22,89.24,28500.0,70.0112,70.019,69.7843,69.8,28500.0
2014-08-05 13:40:00,89.24,89.32,89.1,89.16,41400.0,69.8,69.8625,69.6905,69.7374,41400.0
2014-08-05 13:45:00,89.14,89.23,89.11,89.2,13200.0,69.7218,69.7921,69.6983,69.7687,13200.0
2014-08-05 13:50:00,89.19,89.22,89.12,89.18,15100.0,69.7609,69.7843,69.7061,69.753,15100.0
2014-08-05 13:55:00,89.2,89.27,89.11,89.11,20500.0,69.7687,69.8234,69.6983,69.6983,20500.0
2014-08-05 14:00:00,89.11,89.12,89.05,89.05,27600.0,69.6983,69.7061,69.6514,69.6514,27600.0
2014-08-05 14:05:00,89.06,89.07,88.87,88.9,39000.0,69.6592,69.667,69.5106,69.534,39000.0
2014-08-05 14:10:00,88.89,89.0,88.89,88.98,25000.0,69.5262,69.6122,69.5262,69.5966,25000.0
2014-08-05 14:15:00,88.98,89.0,88.9,88.96,26400.0,69.5966,69.6122,69.534,69.581,26400.0
2014-08-05 14:20:00,88.99,89.01,88.97,88.98,21000.0,69.6044,69.6201,69.5888,69.5966,21000.0
2014-08-05 14:25:00,88.96,89.02,88.96,89.02,20500.0,69.581,69.6279,69.581,69.6279,20500.0
2014-08-05 14:30:00,89.01,89.12,89.0,89.1,24100.0,69.6201,69.7061,69.6122,69.6905,24100.0
2014-08-05 14:35:00,89.11,89.17,89.1,89.1,19400.0,69.6983,69.7452,69.6905,69.6905,19400.0
2014-08-05 14:40:00,89.09,89.13,89.06,89.07,15300.0,69.6826,69.7139,69.6592,69.667,15300.0
2014-08-05 14:45:00,89.07,89.1,89.03,89.06,21000.0,69.667,69.6905,69.6357,69.6592,21000.0
2014-08-05 14:50:00,89.08,89.08,89.01,89.05,15300.0,69.6748,69.6748,69.6201,69.6514,15300.0
2014-08-05 14:55:00,89.04,89.11,89.03,89.04,17700.0,69.6435,69.6983,69.6357,69.6435,17700.0
2014-08-05 15:00:00,89.03,89.06,88.95,88.97,21800.0,69.6357,69.6592,69.5731,69.5888,21800.0
2014-08-05 15:05:00,88.96,88.99,88.82,88.83,37000.0,69.581,69.6044,69.4715,69.4793,37000.0
2014-08-05 15:10:00,88.84,89.0,88.82,88.98,59800.0,69.4871,69.6122,69.4715,69.5966,59800.0
2014-08-05 15:15:00,88.99,89.08,88.99,89.06,34200.0,69.6044,69.6748,69.6044,69.6592,34200.0
2014-08-05 15:20:00,89.07,89.13,89.05,89.12,23500.0,69.667,69.7139,69.6514,69.7061,23500.0
2014-08-05 15:25:00,89.12,89.14,89.04,89.05,27000.0,69.7061,69.7218,69.6435,69.6514,27000.0
2014-08-05 15:30:00,89.06,89.18,89.05,89.16,43200.0,69.6592,69.753,69.6514,69.7374,43200.0
2014-08-05 15:35:00,89.16,89.24,89.15,89.15,26900.0,69.7374,69.8,69.7296,69.7296,26900.0
2014-08-05 15:40:00,89.15,89.21,89.12,89.17,48200.0,69.7296,69.7765,69.7061,69.7452,48200.0
2014-08-05 15:45:00,89.17,89.18,89.1,89.14,79100.0,69.7452,69.753,69.6905,69.7218,79100.0
2014-08-05 15:50:00,89.14,89.18,89.12,89.14,68400.0,69.7218,69.753,69.7061,69.7218,68400.0
2014-08-05 15:55:00,89.14,89.22,89.12,89.13,71600.0,69.7218,69.7843,69.7061,69.7139,71600.0
2014-08-06 09:30:00,88.93,89.35,88.81,89.32,44600.0,69.5575,69.886,69.4636,69.8625,44600.0
2014-08-06 09:35:00,89.31,89.4,89.2,89.2,16700.0,69.8547,69.9251,69.7687,69.7687,16700.0
2014-08-06 09:40:00,89.22,89.4,89.21,89.37,14700.0,69.7843,69.9251,69.7765,69.9016,14700.0
2014-08-06 09:45:00,89.39,89.46,89.32,89.41,25700.0,69.9173,69.972,69.8625,69.9329,25700.0
2014-08-06 09:50:00,89.42,89.55,89.41,89.5,15800.0,69.9408,70.0424,69.9329,70.0033,15800.0
2014-08-06 09:55:00,89.51,89.58,89.47,89.56,18500.0,70.0112,70.0659,69.9799,70.0503,18500.0
2014-08-06 10:00:00,89.6,89.77,89.6,89.77,14900.0,70.0815,70.2145,70.0815,70.2145,14900.0
2014-08-06 10:05:00,89.78,89.81,89.67,89.67,35100.0,70.2223,70.2458,70.1363,70.1363,35100.0
2014-08-06 10:10:00,89.67,89.67,89.55,89.55,11100.0,70.1363,70.1363,70.0424,70.0424,11100.0
2014-08-06 10:15:00,89.56,89.57,89.43,89.5,10800.0,70.0503,70.0581,69.9486,70.0033,10800.0
2014-08-06 10:20:00,89.51,89.6,89.51,89.58,12100.0,70.0112,70.0815,70.0112,70.0659,12100.0
2014-08-06 10:25:00,89.59,89.68,89.56,89.65,18100.0,70.0737,70.1441,70.0503,70.1207,18100.0
2014-08-06 10:30:00,89.65,89.69,89.64,89.69,19000.0,70.1207,70.1519,70.1128,70.1519,19000.0
2014-08-06 10:35:00,89.68,89.7,89.63,89.7,9200.0,70.1441,70.1598,70.105,70.1598,9200.0
2014-08-06 10:40:00,89.7,89.7,89.59,89.65,10000.0,70.1598,70.1598,70.0737,70.1207,10000.0
2014-08-06 10:45:00,89.67,89.71,89.66,89.7,6300.0,70.1363,70.1676,70.1285,70.1598,6300.0
2014-08-06 10:50:00,89.72,89.76,89.7,89.75,18400.0,70.1754,70.2067,70.1598,70.1989,18400.0
2014-08-06 10:55:00,89.76,89.87,89.76,89.84,15000.0,70.2067,70.2927,70.2067,70.2693,15000.0
2014-08-06 11:00:00,89.85,89.92,89.81,89.81,15400.0,70.2771,70.3318,70.2458,70.2458,15400.0
2014-08-06 11:05:00,89.81,89.87,89.75,89.75,16000.0,70.2458,70.2927,70.1989,70.1989,16000.0
2014-08-06 11:10:00,89.75,89.79,89.66,89.69,19900.0,70.1989,70.2302,70.1285,70.1519,19900.0
2014-08-06 11:15:00,89.7,89.76,89.7,89.76,7100.0,70.1598,70.2067,70.1598,70.2067,7100.0
2014-08-06 11:20:00,89.75,89.78,89.75,89.77,9700.0,70.1989,70.2223,70.1989,70.2145,9700.0
2014-08-06 11:25:00,89.76,89.8,89.63,89.63,19100.0,70.2067,70.238,70.105,70.105,19100.0
2014-08-06 11:30:00,89.62,89.68,89.62,89.68,11100.0,70.0972,70.1441,70.0972,70.1441,11100.0
2014-08-06 11:35:00,89.7,89.73,89.63,89.65,13300.0,70.1598,70.1832,70.105,70.1207,13300.0
2014-08-06 11:40:00,89.64,89.68,89.61,89.66,17200.0,70.1128,70.1441,70.0894,70.1285,17200.0
2014-08-06 11:45:00,89.66,89.68,89.58,89.61,21400.0,70.1285,70.1441,70.0659,70.0894,21400.0
2014-08-06 11:50:00,89.6,89.66,89.59,89.59,13400.0,70.0815,70.1285,70.0737,70.0737,13400.0
2014-08-06 11:55:00,89.59,89.62,89.59,89.61,7400.0,70.0737,70.0972,70.0737,70.0894,7400.0
2014-08-06 12:00:00,89.59,89.64,89.59,89.63,9200.0,70.0737,70.1128,70.0737,70.105,9200.0
2014-08-06 12:05:00,89.63,89.66,89.6,89.6,8200.0,70.105,70.1285,70.0815,70.0815,8200.0
2014-08-06 12:10:00,89.6,89.61,89.57,89.59,9800.0,70.0815,70.0894,70.0581,70.0737,9800.0
2014-08-06 12:15:00,89.59,89.6,89.49,89.53,28100.0,70.0737,70.0815,69.9955,70.0268,28100.0
2014-08-06 12:20:00,89.51,89.63,89.5,89.58,12800.0,70.0112,70.105,70.0033,70.0659,12800.0
2014-08-06 12:25:00,89.57,89.59,89.53,89.55,14600.0,70.0581,70.0737,70.0268,70.0424,14600.0
2014-08-06 12:30:00,89.57,89.65,89.56,89.61,11300.0,70.0581,70.1207,70.0503,70.0894,11300.0
2014-08-06 12:35:00,89.64,89.7,89.62,89.67,13100.0,70.1128,70.1598,70.0972,70.1363,13100.0
2014-08-06 12:40:00,89.67,89.7,89.66,89.68,10800.0,70.1363,70.1598,70.1285,70.1441,10800.0
2014-08-06 12:45:00,89.69,89.73,89.67,89.67,9500.0,70.1519,70.1832,70.1363,70.1363,9500.0
2014-08-06 12:50:00,89.67,89.69,89.67,89.68,14300.0,70.1363,70.1519,70.1363,70.1441,14300.0
2014-08-06 12:55:00,89.68,89.72,89.67,89.68,15200.0,70.1441,70.1754,70.1363,70.1441,15200.0
2014-08-06 13:00:00,89.67,89.74,89.65,89.66,19200.0,70.1363,70.191,70.1207,70.1285,19200.0
2014-08-06 13:05:00,89.65,89.68,89.61,89.61,7900.0,70.1207,70.1441,70.0894,70.0894,7900.0
2014-08-06 13:10:00,89.62,89.64,89.61,89.63,4900.0,70.0972,70.1128,70.0894,70.105,4900.0
2014-08-06 13:15:00,89.64,89.69,89.64,89.69,8100.0,70.1128,70.1519,70.1128,70.1519,8100.0
2014-08-06 13:20:00,89.68,89.71,89.66,89.67,6100.0,70.1441,70.1676,70.1285,70.1363,6100.0
2014-08-06 13:25:00,89.68,89.7,89.65,89.65,8100.0,70.1441,70.1598,70.1207,70.1207,8100.0
2014-08-06 13:30:00,89.66,89.7,89.64,89.69,7200.0,70.1285,70.1598,70.1128,70.1519,7200.0
2014-08-06 13:35:00,89.7,89.75,89.7,89.73,5900.0,70.1598,70.1989,70.1598,70.1832,5900.0
2014-08-06 13:40:00,89.73,89.73,89.69,89.69,7700.0,70.1832,70.1832,70.1519,70.1519,7700.0
2014-08-06 13:45:00,89.68,89.69,89.63,89.66,10300.0,70.1441,70.1519,70.105,70.1285,10300.0
2014-08-06 13:50:00,89.65,89.66,89.59,89.59,13900.0,70.1207,70.1285,70.0737,70.0737,13900.0
2014-08-06 13:55:00,89.59,89.66,89.59,89.65,10100.0,70.0737,70.1285,70.0737,70.1207,10100.0
2014-08-06 14:00:00,89.64,89.65,89.6,89.65,9800.0,70.1128,70.1207,70.0815,70.1207,9800.0
2014-08-06 14:05:00,89.64,89.66,89.63,89.65,6000.0,70.1128,70.1285,70.105,70.1207,6000.0
2014-08-06 14:10:00,89.65,89.69,89.64,89.67,16300.0,70.1207,70.1519,70.1128,70.1363,16300.0
2014-08-06 14:15:00,89.68,89.72,89.65,89.69,9900.0,70.1441,70.1754,70.1207,70.1519,9900.0
2014-08-06 14:20:00,89.69,89.72,89.66,89.66,10400.0,70.1519,70.1754,70.1285,70.1285,10400.0
2014-08-06 14:25:00,89.65,89.72,89.65,89.72,8700.0,70.1207,70.1754,70.1207,70.1754,8700.0
2014-08-06 14:30:00,89.72,89.75,89.68,89.69,11600.0,70.1754,70.1989,70.1441,70.1519,11600.0
2014-08-06 14:35:00,89.69,89.71,89.65,89.69,14100.0,70.1519,70.1676,70.1207,70.1519,14100.0
2014-08-06 14:40:00,89.68,89.73,89.65,89.73,7000.0,70.1441,70.1832,70.1207,70.1832,7000.0
2014-08-06 14:45:00,89.72,89.77,89.7,89.77,12900.0,70.1754,70.2145,70.1598,70.2145,12900.0
2014-08-06 14:50:00,89.77,89.81,89.77,89.79,11300.0,70.2145,70.2458,70.2145,70.2302,11300.0
2014-08-06 14:55:00,89.78,89.81,89.73,89.76,24300.0,70.2223,70.2458,70.1832,70.2067,24300.0
2014-08-06 15:00:00,89.76,89.81,89.76,89.8,13600.0,70.2067,70.2458,70.2067,70.238,13600.0
2014-08-06 15:05:00,89.81,89.83,89.79,89.81,14300.0,70.2458,70.2614,70.2302,70.2458,14300.0
2014-08-06 15:10:00,89.8,89.8,89.77,89.78,13600.0,70.238,70.238,70.2145,70.2223,13600.0
2014-08-06 15:15:00,89.77,89.81,89.73,89.79,21700.0,70.2145,70.2458,70.1832,70.2302,21700.0
2014-08-06 15:20:00,89.79,89.79,89.74,89.77,15200.0,70.2302,70.2302,70.191,70.2145,15200.0
2014-08-06 15:25:00,89.77,89.79,89.76,89.79,20000.0,70.2145,70.2302,70.2067,70.2302,20000.0
2014-08-06 15:30:00,89.77,89.77,89.68,89.68,18700.0,70.2145,70.2145,70.1441,70.1441,18700.0
2014-08-06 15:35:00,89.68,89.73,89.68,89.72,18200.0,70.1441,70.1832,70.1441,70.1754,18200.0
2014-08-06 15:40:00,89.71,89.74,89.7,89.73,14100.0,70.1676,70.191,70.1598,70.1832,14100.0
2014-08-06 15:45:00,89.73,89.75,89.7,89.73,32700.0,70.1832,70.1989,70.1598,70.1832,32700.0
2014-08-06 15:50:00,89.73,89.75,89.71,89.72,37800.0,70.1832,70.1989,70.1676,70.1754,37800.0
2014-08-06 15:55:00,89.72,89.76,89.7,89.71,55600.0,70.1754,70.2067,70.1598,70.1676,55600.0
2014-08-07 09:30:00,89.84,90.12,89.69,89.94,52300.0,70.2693,70.4883,70.1519,70.3475,52300.0
2014-08-07 09:35:00,89.94,90.06,89.87,90.04,18700.0,70.3475,70.4413,70.2927,70.4257,18700.0
2014-08-07 09:40:00,90.0,90.14,89.98,90.05,16200.0,70.3944,70.5039,70.3788,70.4335,16200.0
2014-08-07 09:45:00,90.04,90.09,90.0,90.06,16200.0,70.4257,70.4648,70.3944,70.4413,16200.0
2014-08-07 09:50:00,90.08,90.15,90.05,90.13,20900.0,70.457,70.5117,70.4335,70.4961,20900.0
2014-08-07 09:55:00,90.13,90.17,90.1,90.14,22700.0,70.4961,70.5274,70.4726,70.5039,22700.0
2014-08-07 10:00:00,90.15,90.17,90.06,90.06,19700.0,70.5117,70.5274,70.4413,70.4413,19700.0
2014-08-07 10:05:00,90.08,90.16,90.04,90.11,16200.0,70.457,70.5196,70.4257,70.4804,16200.0
2014-08-07 10:10:00,90.1,90.15,90.06,90.12,26100.0,70.4726,70.5117,70.4413,70.4883,26100.0
2014-08-07 10:15:00,90.12,90.15,90.01,90.01,14500.0,70.4883,70.5117,70.4022,70.4022,14500.0
2014-08-07 10:20:00,90.01,90.04,89.98,90.04,9200.0,70.4022,70.4257,70.3788,70.4257,9200.0
2014-08-07 10:25:00,90.05,90.1,90.04,90.09,16200.0,70.4335,70.4726,70.4257,70.4648,16200.0
2014-08-07 10:30:00,90.09,90.14,90.06,90.14,9700.0,70.4648,70.5039,70.4413,70.5039,9700.0
2014-08-07 10:35:00,90.15,90.25,90.15,90.23,23900.0,70.5117,70.5899,70.5117,70.5743,23900.0
2014-08-07 10:40:00,90.23,90.26,90.17,90.17,44700.0,70.5743,70.5978,70.5274,70.5274,44700.0
2014-08-07 10:45:00,90.16,90.16,90.01,90.02,16800.0,70.5196,70.5196,70.4022,70.4101,16800.0
2014-08-07 10:50:00,90.02,90.02,89.87,89.9,17900.0,70.4101,70.4101,70.2927,70.3162,17900.0
2014-08-07 10:55:00,89.9,89.99,89.9,89.95,9100.0,70.3162,70.3866,70.3162,70.3553,9100.0
2014-08-07 11:00:00,89.95,89.95,89.86,89.87,18300.0,70.3553,70.3553,70.2849,70.2927,18300.0
2014-08-07 11:05:00,89.87,89.88,89.76,89.8,25600.0,70.2927,70.3006,70.2067,70.238,25600.0
2014-08-07 11:10:00,89.79,89.79,89.69,89.72,21400.0,70.2302,70.2302,70.1519,70.1754,21400.0
2014-08-07 11:15:00,89.73,89.8,89.66,89.79,24200.0,70.1832,70.238,70.1285,70.2302,24200.0
2014-08-07 11:20:00,89.8,89.85,89.79,89.84,14100.0,70.238,70.2771,70.2302,70.2693,14100.0
2014-08-07 11:25:00,89.83,89.83,89.71,89.76,16000.0,70.2614,70.2614,70.1676,70.2067,16000.0
2014-08-07 11:30:00,89.77,89.84,89.75,89.84,26000.0,70.2145,70.2693,70.1989,70.2693,26000.0
2014-08-07 11:35:00,89.85,89.85,89.81,89.82,10500.0,70.2771,70.2771,70.2458,70.2536,10500.0
2014-08-07 11:40:00,89.81,89.82,89.73,89.77,9900.0,70.2458,70.2536,70.1832,70.2145,9900.0
2014-08-07 11:45:00,89.76,89.78,89.69,89.74,26500.0,70.2067,70.2223,70.1519,70.191,26500.0
2014-08-07 11:50:00,89.73,89.78,89.68,89.72,18000.0,70.1832,70.2223,70.1441,70.1754,18000.0
2014-08-07 11:55:00,89.72,89.8,89.7,89.77,21300.0,70.1754,70.238,70.1598,70.2145,21300.0
2014-08-07 12:00:00,89.75,89.8,89.71,89.8,7400.0,70.1989,70.238,70.1676,70.238,7400.0
2014-08-07 12:05:00,89.81,89.88,89.8,89.87,11300.0,70.2458,70.3006,70.238,70.2927,11300.0
2014-08-07 12:10:00,89.87,89.89,89.83,89.83,12000.0,70.2927,70.3084,70.2614,70.2614,12000.0
2014-08-07 12:15:00,89.83,89.83,89.69,89.69,20400.0,70.2614,70.2614,70.1519,70.1519,20400.0
2014-08-07 12:20:00,89.7,89.8,89.68,89.74,15200.0,70.1598,70.238,70.1441,70.191,15200.0
2014-08-07 12:25:00,89.75,89.8,89.72,89.74,10900.0,70.1989,70.238,70.1754,70.191,10900.0
2014-08-07 12:30:00,89.75,89.79,89.7,89.73,15100.0,70.1989,70.2302,70.1598,70.1832,15100.0
2014-08-07 12:35:00,89.72,89.82,89.71,89.8,34500.0,70.1754,70.2536,70.1676,70.238,34500.0
2014-08-07 12:40:00,89.8,89.81,89.77,89.81,13000.0,70.238,70.2458,70.2145,70.2458,13000.0
2014-08-07 12:45:00,89.8,89.85,89.76,89.85,10000.0,70.238,70.2771,70.2067,70.2771,10000.0
2014-08-07 12:50:00,89.84,89.87,89.8,89.86,12300.0,70.2693,70.2927,70.238,70.2849,12300.0
2014-08-07 12:55:00,89.86,89.87,89.84,89.85,5900.0,70.2849,70.2927,70.2693,70.2771,5900.0
2014-08-07 13:00:00,89.85,89.98,89.85,89.98,12500.0,70.2771,70.3788,70.2771,70.3788,12500.0
2014-08-07 13:05:00,89.97,90.03,89.96,90.02,16600.0,70.3709,70.4179,70.3631,70.4101,16600.0
2014-08-07 13:10:00,90.03,90.04,89.99,89.99,7400.0,70.4179,70.4257,70.3866,70.3866,7400.0
2014-08-07 13:15:00,89.99,90.08,89.99,90.07,10800.0,70.3866,70.457,70.3866,70.4492,10800.0
2014-08-07 13:20:00,90.07,90.07,90.01,90.02,12400.0,70.4492,70.4492,70.4022,70.4101,12400.0
2014-08-07 13:25:00,90.01,90.08,90.01,90.04,9500.0,70.4022,70.457,70.4022,70.4257,9500.0
2014-08-07 13:30:00,90.03,90.07,89.99,90.01,38900.0,70.4179,70.4492,70.3866,70.4022,38900.0
2014-08-07 13:35:00,90.01,90.01,89.95,90.0,18700.0,70.4022,70.4022,70.3553,70.3944,18700.0
2014-08-07 13:40:00,90.01,90.09,90.0,90.06,14000.0,70.4022,70.4648,70.3944,70.4413,14000.0
2014-08-07 13:45:00,90.06,90.07,89.98,89.99,10600.0,70.4413,70.4492,70.3788,70.3866,10600.0
2014-08-07 13:50:00,89.98,90.03,89.96,89.99,11400.0,70.3788,70.4179,70.3631,70.3866,11400.0
2014-08-07 13:55:00,89.98,90.04,89.98,90.03,8100.0,70.3788,70.4257,70.3788,70.4179,8100.0
2014-08-07 14:00:00,90.03,90.03,89.94,89.98,11000.0,70.4179,70.4179,70.3475,70.3788,11000.0
2014-08-07 14:05:00,89.98,90.02,89.97,90.0,14100.0,70.3788,70.4101,70.3709,70.3944,14100.0
2014-08-07 14:10:00,89.99,90.02,89.96,89.96,7800.0,70.3866,70.4101,70.3631,70.3631,7800.0
2014-08-07 14:15:00,89.96,89.98,89.89,89.9,10600.0,70.3631,70.3788,70.3084,70.3162,10600.0
2014-08-07 14:20:00,89.91,89.93,89.89,89.92,13500.0,70.324,70.3397,70.3084,70.3318,13500.0
2014-08-07 14:25:00,89.91,89.93,89.9,89.92,17300.0,70.324,70.3397,70.3162,70.3318,17300.0
2014-08-07 14:30:00,89.9,89.92,89.88,89.88,16100.0,70.3162,70.3318,70.3006,70.3006,16100.0
2014-08-07 14:35:00,89.87,89.9,89.86,89.87,13300.0,70.2927,70.3162,70.2849,70.2927,13300.0
2014-08-07 14:40:00,89.87,89.88,89.82,89.83,11800.0,70.2927,70.3006,70.2536,70.2614,11800.0
2014-08-07 14:45:00,89.84,89.88,89.84,89.88,10200.0,70.2693,70.3006,70.2693,70.3006,10200.0
2014-08-07 14:50:00,89.87,89.91,89.86,89.91,21900.0,70.2927,70.324,70.2849,70.324,21900.0
2014-08-07 14:55:00,89.9,89.92,89.87,89.88,60700.0,70.3162,70.3318,70.2927,70.3006,60700.0
2014-08-07 15:00:00,89.88,89.94,89.88,89.91,16900.0,70.3006,70.3475,70.3006,70.324,16900.0
2014-08-07 15:05:00,89.91,89.93,89.87,89.88,35000.0,70.324,70.3397,70.2927,70.3006,35000.0
2014-08-07 15:10:00,89.88,89.91,89.85,89.87,21500.0,70.3006,70.324,70.2771,70.2927,21500.0
2014-08-07 15:15:00,89.87,89.89,89.83,89.87,24800.0,70.2927,70.3084,70.2614,70.2927,24800.0
2014-08-07 15:20:00,89.86,89.86,89.79,89.81,20900.0,70.2849,70.2849,70.2302,70.2458,20900.0
2014-08-07 15:25:00,89.82,89.85,89.79,89.85,25600.0,70.2536,70.2771,70.2302,70.2771,25600.0
2014-08-07 15:30:00,89.85,89.88,89.84,89.85,26100.0,70.2771,70.3006,70.2693,70.2771,26100.0
2014-08-07 15:35:00,89.85,89.93,89.83,89.92,42900.0,70.2771,70.3397,70.2614,70.3318,42900.0
2014-08-07 15:40:00,89.91,89.93,89.86,89.91,26500.0,70.324,70.3397,70.2849,70.324,26500.0
2014-08-07 15:45:00,89.91,89.93,89.85,89.86,59800.0,70.324,70.3397,70.2771,70.2849,59800.0
2014-08-07 15:50:00,89.86,89.95,89.86,89.93,58500.0,70.2849,70.3553,70.2849,70.3397,58500.0
2014-08-07 15:55:00,89.93,89.98,89.88,89.91,63500.0,70.3397,70.3788,70.3006,70.324,63500.0
2014-08-08 09:30:00,89.84,90.17,89.84,90.05,46200.0,70.2693,70.5274,70.2693,70.4335,46200.0
2014-08-08 09:35:00,90.05,90.07,89.9,89.93,10000.0,70.4335,70.4492,70.3162,70.3397,10000.0
2014-08-08 09:40:00,89.97,89.97,89.7,89.73,11500.0,70.3709,70.3709,70.1598,70.1832,11500.0
2014-08-08 09:45:00,89.72,89.78,89.72,89.72,8100.0,70.1754,70.2223,70.1754,70.1754,8100.0
2014-08-08 09:50:00,89.73,89.78,89.7,89.76,12200.0,70.1832,70.2223,70.1598,70.2067,12200.0
2014-08-08 09:55:00,89.76,89.77,89.66,89.68,56000.0,70.2067,70.2145,70.1285,70.1441,56000.0
2014-08-08 10:00:00,89.68,89.82,89.63,89.78,14500.0,70.1441,70.2536,70.105,70.2223,14500.0
2014-08-08 10:05:00,89.79,89.86,89.76,89.86,21200.0,70.2302,70.2849,70.2067,70.2849,21200.0
2014-08-08 10:10:00,89.86,89.91,89.81,89.85,11300.0,70.2849,70.324,70.2458,70.2771,11300.0
2014-08-08 10:15:00,89.81,89.85,89.79,89.82,7300.0,70.2458,70.2771,70.2302,70.2536,7300.0
2014-08-08 10:20:00,89.82,89.85,89.75,89.84,6500.0,70.2536,70.2771,70.1989,70.2693,6500.0
2014-08-08 10:25:00,89.84,89.84,89.74,89.8,10400.0,70.2693,70.2693,70.191,70.238,10400.0
2014-08-08 10:30:00,89.78,89.86,89.77,89.85,11200.0,70.2223,70.2849,70.2145,70.2771,11200.0
2014-08-08 10:35:00,89.85,89.94,89.84,89.91,21600.0,70.2771,70.3475,70.2693,70.324,21600.0
2014-08-08 10:40:00,89.91,90.08,89.91,90.08,16900.0,70.324,70.457,70.324,70.457,16900.0
2014-08-08 10:45:00,90.07,90.16,90.07,90.1,10000.0,70.4492,70.5196,70.4492,70.4726,10000.0
2014-08-08 10:50:00,90.1,90.12,90.03,90.03,19800.0,70.4726,70.4883,70.4179,70.4179,19800.0
2014-08-08 10:55:00,90.03,90.04,89.97,89.97,19200.0,70.4179,70.4257,70.3709,70.3709,19200.0
2014-08-08 11:00:00,89.97,90.02,89.94,89.99,14400.0,70.3709,70.4101,70.3475,70.3866,14400.0
2014-08-08 11:05:00,90.02,90.08,90.0,90.04,47500.0,70.4101,70.457,70.3944,70.4257,47500.0
2014-08-08 11:10:00,90.06,90.16,90.06,90.13,4900.0,70.4413,70.5196,70.4413,70.4961,4900.0
2014-08-08 11:15:00,90.12,90.14,90.05,90.1,21100.0,70.4883,70.5039,70.4335,70.4726,21100.0
2014-08-08 11:20:00,90.1,90.19,90.08,90.17,8000.0,70.4726,70.543,70.457,70.5274,8000.0
2014-08-08 11:25:00,90.18,90.28,90.17,90.25,17300.0,70.5352,70.6134,70.5274,70.5899,17300.0
2014-08-08 11:30:00,90.24,90.36,90.24,90.36,14700.0,70.5821,70.676,70.5821,70.676,14700.0
2014-08-08 11:35:00,90.36,90.37,90.34,90.35,10700.0,70.676,70.6838,70.6603,70.6682,10700.0
2014-08-08 11:40:00,90.36,90.4,90.32,90.32,20300.0,70.676,70.7073,70.6447,70.6447,20300.0
2014-08-08 11:45:00,90.32,90.33,90.29,90.31,10700.0,70.6447,70.6525,70.6212,70.6369,10700.0
2014-08-08 11:50:00,90.31,90.33,90.3,90.31,10700.0,70.6369,70.6525,70.6291,70.6369,10700.0
2014-08-08 11:55:00,90.32,90.39,90.31,90.36,16900.0,70.6447,70.6995,70.6369,70.676,16900.0
2014-08-08 12:00:00,90.36,90.37,90.3,90.3,10600.0,70.676,70.6838,70.6291,70.6291,10600.0
2014-08-08 12:05:00,90.29,90.32,90.19,90.21,15900.0,70.6212,70.6447,70.543,70.5587,15900.0
2014-08-08 12:10:00,90.21,90.21,90.16,90.16,1600.0,70.5587,70.5587,70.5196,70.5196,1600.0
2014-08-08 12:15:00,90.17,90.2,90.17,90.18,8300.0,70.5274,70.5508,70.5274,70.5352,8300.0
2014-08-08 12:20:00,90.18,90.23,90.18,90.22,9800.0,70.5352,70.5743,70.5352,70.5665,9800.0
2014-08-08 12:25:00,90.21,90.22,90.18,90.2,12100.0,70.5587,70.5665,70.5352,70.5508,12100.0
2014-08-08 12:30:00,90.18,90.21,90.16,90.16,21200.0,70.5352,70.5587,70.5196,70.5196,21200.0
2014-08-08 12:35:00,90.16,90.19,90.14,90.19,14600.0,70.5196,70.543,70.5039,70.543,14600.0
2014-08-08 12:40:00,90.2,90.21,90.18,90.19,3200.0,70.5508,70.5587,70.5352,70.543,3200.0
2014-08-08 12:45:00,90.17,90.21,90.17,90.2,8600.0,70.5274,70.5587,70.5274,70.5508,8600.0
2014-08-08 12:50:00,90.18,90.21,90.15,90.19,8000.0,70.5352,70.5587,70.5117,70.543,8000.0
2014-08-08 12:55:00,90.19,90.2,90.17,90.17,8100.0,70.543,70.5508,70.5274,70.5274,8100.0
2014-08-08 13:00:00,90.15,90.17,90.11,90.15,9500.0,70.5117,70.5274,70.4804,70.5117,9500.0
2014-08-08 13:05:00,90.16,90.2,90.09,90.18,9900.0,70.5196,70.5508,70.4648,70.5352,9900.0
2014-08-08 13:10:00,90.18,90.22,90.16,90.19,15200.0,70.5352,70.5665,70.5196,70.543,15200.0
2014-08-08 13:15:00,90.19,90.42,90.19,90.42,13600.0,70.543,70.7229,70.543,70.7229,13600.0
2014-08-08 13:20:00,90.43,90.47,90.4,90.43,8400.0,70.7307,70.762,70.7073,70.7307,8400.0
2014-08-08 13:25:00,90.46,90.61,90.46,90.55,12300.0,70.7542,70.8715,70.7542,70.8246,12300.0
2014-08-08 13:30:00,90.55,90.57,90.45,90.49,11800.0,70.8246,70.8402,70.7464,70.7777,11800.0
2014-08-08 13:35:00,90.49,90.56,90.47,90.55,9100.0,70.7777,70.8324,70.762,70.8246,9100.0
2014-08-08 13:40:00,90.57,90.62,90.55,90.56,10800.0,70.8402,70.8793,70.8246,70.8324,10800.0
2014-08-08 13:45:00,90.57,90.63,90.55,90.63,12000.0,70.8402,70.8872,70.8246,70.8872,12000.0
2014-08-08 13:50:00,90.6,90.61,90.51,90.51,10200.0,70.8637,70.8715,70.7933,70.7933,10200.0
2014-08-08 13:55:00,90.5,90.54,90.46,90.51,8000.0,70.7855,70.8168,70.7542,70.7933,8000.0
2014-08-08 14:00:00,90.5,90.53,90.46,90.49,11200.0,70.7855,70.809,70.7542,70.7777,11200.0
2014-08-08 14:05:00,90.49,90.56,90.45,90.5,18900.0,70.7777,70.8324,70.7464,70.7855,18900.0
2014-08-08 14:10:00,90.48,90.48,90.34,90.4,13100.0,70.7698,70.7698,70.6603,70.7073,13100.0
2014-08-08 14:15:00,90.39,90.41,90.36,90.38,9600.0,70.6995,70.7151,70.676,70.6916,9600.0
2014-08-08 14:20:00,90.38,90.44,90.36,90.43,9100.0,70.6916,70.7386,70.676,70.7307,9100.0
2014-08-08 14:25:00,90.44,90.51,90.43,90.51,8500.0,70.7386,70.7933,70.7307,70.7933,8500.0
2014-08-08 14:30:00,90.51,90.54,90.46,90.47,13600.0,70.7933,70.8168,70.7542,70.762,13600.0
2014-08-08 14:35:00,90.48,90.51,90.46,90.49,9500.0,70.7698,70.7933,70.7542,70.7777,9500.0
2014-08-08 14:40:00,90.5,90.51,90.41,90.44,16000.0,70.7855,70.7933,70.7151,70.7386,16000.0
2014-08-08 14:45:00,90.43,90.49,90.42,90.47,28500.0,70.7307,70.7777,70.7229,70.762,28500.0
2014-08-08 14:50:00,90.46,90.47,90.42,90.42,9800.0,70.7542,70.762,70.7229,70.7229,9800.0
2014-08-08 14:55:00,90.42,90.43,90.37,90.4,8500.0,70.7229,70.7307,70.6838,70.7073,8500.0
2014-08-08 15:00:00,90.4,90.43,90.35,90.39,16000.0,70.7073,70.7307,70.6682,70.6995,16000.0
2014-08-08 15:05:00,90.39,90.41,90.37,90.37,10100.0,70.6995,70.7151,70.6838,70.6838,10100.0
2014-08-08 15:10:00,90.38,90.41,90.36,90.41,11400.0,70.6916,70.7151,70.676,70.7151,11400.0
2014-08-08 15:15:00,90.41,90.43,90.37,90.38,14600.0,70.7151,70.7307,70.6838,70.6916,14600.0
2014-08-08 15:20:00,90.37,90.45,90.37,90.44,20400.0,70.6838,70.7464,70.6838,70.7386,20400.0
2014-08-08 15:25:00,90.43,90.52,90.42,90.51,24700.0,70.7307,70.8011,70.7229,70.7933,24700.0
2014-08-08 15:30:00,90.51,90.52,90.46,90.46,32900.0,70.7933,70.8011,70.7542,70.7542,32900.0
2014-08-08 15:35:00,90.47,90.49,90.44,90.48,20100.0,70.762,70.7777,70.7386,70.7698,20100.0
2014-08-08 15:40:00,90.48,90.51,90.46,90.48,32900.0,70.7698,70.7933,70.7542,70.7698,32900.0
2014-08-08 15:45:00,90.5,90.52,90.45,90.48,34500.0,70.7855,70.8011,70.7464,70.7698,34500.0
2014-08-08 15:50:00,90.49,90.49,90.45,90.47,67100.0,70.7777,70.7777,70.7464,70.762,67100.0
2014-08-08 15:55:00,90.47,90.5,90.43,90.46,161400.0,70.762,70.7855,70.7307,70.7542,161400.0
2014-08-11 09:30:00,90.59,90.96,90.51,90.61,65700.0,70.8559,71.1453,70.7933,70.8715,65700.0
2014-08-11 09:35:00,90.67,90.71,90.56,90.71,12800.0,70.9185,70.9497,70.8324,70.9497,12800.0
2014-08-11 09:40:00,90.69,90.74,90.61,90.63,14700.0,70.9341,70.9732,70.8715,70.8872,14700.0
2014-08-11 09:45:00,90.65,90.74,90.62,90.62,28500.0,70.9028,70.9732,70.8793,70.8793,28500.0
2014-08-11 09:50:00,90.63,90.74,90.63,90.71,14200.0,70.8872,70.9732,70.8872,70.9497,14200.0
2014-08-11 09:55:00,90.74,90.81,90.66,90.72,17100.0,70.9732,71.028,70.9106,70.9576,17100.0
2014-08-11 10:00:00,90.73,90.84,90.73,90.74,14600.0,70.9654,71.0514,70.9654,70.9732,14600.0
2014-08-11 10:05:00,90.73,90.78,90.69,90.78,13800.0,70.9654,71.0045,70.9341,71.0045,13800.0
2014-08-11 10:10:00,90.78,90.79,90.73,90.73,10400.0,71.0045,71.0123,70.9654,70.9654,10400.0
2014-08-11 10:15:00,90.74,90.84,90.73,90.79,26900.0,70.9732,71.0514,70.9654,71.0123,26900.0
2014-08-11 10:20:00,90.78,90.78,90.71,90.74,13600.0,71.0045,71.0045,70.9497,70.9732,13600.0
2014-08-11 10:25:00,90.73,90.73,90.62,90.66,38200.0,70.9654,70.9654,70.8793,70.9106,38200.0
2014-08-11 10:30:00,90.68,90.79,90.67,90.79,14600.0,70.9263,71.0123,70.9185,71.0123,14600.0
2014-08-11 10:35:00,90.8,90.8,90.69,90.75,15800.0,71.0201,71.0201,70.9341,70.981,15800.0
2014-08-11 10:40:00,90.78,90.79,90.69,90.69,8100.0,71.0045,71.0123,70.9341,70.9341,8100.0
2014-08-11 10:45:00,90.7,90.71,90.64,90.65,12800.0,70.9419,70.9497,70.895,70.9028,12800.0
2014-08-11 10:50:00,90.65,90.71,90.61,90.71,17900.0,70.9028,70.9497,70.8715,70.9497,17900.0
2014-08-11 10:55:00,90.72,90.72,90.64,90.65,18600.0,70.9576,70.9576,70.895,70.9028,18600.0
2014-08-11 11:00:00,90.65,90.7,90.64,90.65,18800.0,70.9028,70.9419,70.895,70.9028,18800.0
2014-08-11 11:05:00,90.66,90.72,90.66,90.69,8700.0,70.9106,70.9576,70.9106,70.9341,8700.0
2014-08-11 11:10:00,90.69,90.72,90.67,90.69,11800.0,70.9341,70.9576,70.9185,70.9341,11800.0
2014-08-11 11:15:00,90.69,90.74,90.68,90.74,19000.0,70.9341,70.9732,70.9263,70.9732,19000.0
2014-08-11 11:20:00,90.75,90.75,90.7,90.72,18000.0,70.981,70.981,70.9419,70.9576,18000.0
2014-08-11 11:25:00,90.72,90.72,90.69,90.69,7000.0,70.9576,70.9576,70.9341,70.9341,7000.0
2014-08-11 11:30:00,90.7,90.71,90.64,90.65,23100.0,70.9419,70.9497,70.895,70.9028,23100.0
2014-08-11 11:35:00,90.64,90.67,90.63,90.64,6900.0,70.895,70.9185,70.8872,70.895,6900.0
2014-08-11 11:40:00,90.65,90.72,90.64,90.67,12400.0,70.9028,70.9576,70.895,70.9185,12400.0
2014-08-11 11:45:00,90.68,90.69,90.59,90.62,17400.0,70.9263,70.9341,70.8559,70.8793,17400.0
2014-08-11 11:50:00,90.63,90.65,90.59,90.62,11500.0,70.8872,70.9028,70.8559,70.8793,11500.0
2014-08-11 11:55:00,90.62,90.64,90.59,90.64,10300.0,70.8793,70.895,70.8559,70.895,10300.0
2014-08-11 12:00:00,90.64,90.65,90.55,90.57,20500.0,70.895,70.9028,70.8246,70.8402,20500.0
2014-08-11 12:05:00,90.6,90.63,90.58,90.58,10500.0,70.8637,70.8872,70.8481,70.8481,10500.0
2014-08-11 12:10:00,90.58,90.63,90.56,90.59,10200.0,70.8481,70.8872,70.8324,70.8559,10200.0
2014-08-11 12:15:00,90.58,90.63,90.56,90.63,9100.0,70.8481,70.8872,70.8324,70.8872,9100.0
2014-08-11 12:20:00,90.63,90.65,90.61,90.65,7900.0,70.8872,70.9028,70.8715,70.9028,7900.0
2014-08-11 12:25:00,90.65,90.69,90.63,90.65,13800.0,70.9028,70.9341,70.8872,70.9028,13800.0
2014-08-11 12:30:00,90.64,90.68,90.64,90.67,10300.0,70.895,70.9263,70.895,70.9185,10300.0
2014-08-11 12:35:00,90.68,90.73,90.68,90.72,6700.0,70.9263,70.9654,70.9263,70.9576,6700.0
2014-08-11 12:40:00,90.73,90.76,90.73,90.73,9200.0,70.9654,70.9889,70.9654,70.9654,9200.0
2014-08-11 12:45:00,90.74,90.75,90.72,90.72,6400.0,70.9732,70.981,70.9576,70.9576,6400.0
2014-08-11 12:50:00,90.73,90.77,90.7,90.77,14600.0,70.9654,70.9967,70.9419,70.9967,14600.0
2014-08-11 12:55:00,90.77,90.79,90.76,90.76,8200.0,70.9967,71.0123,70.9889,70.9889,8200.0
2014-08-11 13:00:00,90.77,90.79,90.76,90.79,8000.0,70.9967,71.0123,70.9889,71.0123,8000.0
2014-08-11 13:05:00,90.78,90.8,90.78,90.78,7300.0,71.0045,71.0201,71.0045,71.0045,7300.0
2014-08-11 13:10:00,90.79,90.84,90.76,90.84,19600.0,71.0123,71.0514,70.9889,71.0514,19600.0
2014-08-11 13:15:00,90.84,90.86,90.8,90.81,26100.0,71.0514,71.0671,71.0201,71.028,26100.0
2014-08-11 13:20:00,90.81,90.81,90.76,90.77,5800.0,71.028,71.028,70.9889,70.9967,5800.0
2014-08-11 13:25:00,90.78,90.78,90.71,90.71,4600.0,71.0045,71.0045,70.9497,70.9497,4600.0
2014-08-11 13:30:00,90.7,90.76,90.7,90.75,12200.0,70.9419,70.9889,70.9419,70.981,12200.0
2014-08-11 13:35:00,90.76,90.8,90.74,90.78,9300.0,70.9889,71.0201,70.9732,71.0045,9300.0
2014-08-11 13:40:00,90.77,90.79,90.74,90.75,24100.0,70.9967,71.0123,70.9732,70.981,24100.0
2014-08-11 13:45:00,90.76,90.77,90.72,90.74,9200.0,70.9889,70.9967,70.9576,70.9732,9200.0
2014-08-11 13:50:00,90.75,90.78,90.7,90.7,9400.0,70.981,71.0045,70.9419,70.9419,9400.0
2014-08-11 13:55:00,90.7,90.7,90.64,90.65,8300.0,70.9419,70.9419,70.895,70.9028,8300.0
2014-08-11 14:00:00,90.64,90.66,90.6,90.62,16400.0,70.895,70.9106,70.8637,70.8793,16400.0
2014-08-11 14:05:00,90.62,90.65,90.62,90.64,10100.0,70.8793,70.9028,70.8793,70.895,10100.0
2014-08-11 14:10:00,90.64,90.65,90.62,90.63,7300.0,70.895,70.9028,70.8793,70.8872,7300.0
2014-08-11 14:15:00,90.62,90.71,90.62,90.7,10900.0,70.8793,70.9497,70.8793,70.9419,10900.0
2014-08-11 14:20:00,90.69,90.7,90.68,90.68,8000.0,70.9341,70.9419,70.9263,70.9263,8000.0
2014-08-11 14:25:00,90.68,90.68,90.66,90.67,4200.0,70.9263,70.9263,70.9106,70.9185,4200.0
2014-08-11 14:30:00,90.67,90.67,90.62,90.65,7300.0,70.9185,70.9185,70.8793,70.9028,7300.0
2014-08-11 14:35:00,90.65,90.66,90.63,90.64,20400.0,70.9028,70.9106,70.8872,70.895,20400.0
2014-08-11 14:40:00,90.65,90.67,90.64,90.66,5200.0,70.9028,70.9185,70.895,70.9106,5200.0
2014-08-11 14:45:00,90.65,90.66,90.63,90.64,9400.0,70.9028,70.9106,70.8872,70.895,9400.0
2014-08-11 14:50:00,90.64,90.64,90.61,90.63,13400.0,70.895,70.895,70.8715,70.8872,13400.0
2014-08-11 14:55:00,90.63,90.63,90.6,90.6,4500.0,70.8872,70.8872,70.8637,70.8637,4500.0
2014-08-11 15:00:00,90.6,90.63,90.59,90.63,26100.0,70.8637,70.8872,70.8559,70.8872,26100.0
2014-08-11 15:05:00,90.64,90.68,90.64,90.68,7600.0,70.895,70.9263,70.895,70.9263,7600.0
2014-08-11 15:10:00,90.67,90.7,90.66,90.7,11000.0,70.9185,70.9419,70.9106,70.9419,11000.0
2014-08-11 15:15:00,90.7,90.72,90.69,90.7,13600.0,70.9419,70.9576,70.9341,70.9419,13600.0
2014-08-11 15:20:00,90.7,90.7,90.65,90.66,18000.0,70.9419,70.9419,70.9028,70.9106,18000.0
2014-08-11 15:25:00,90.67,90.67,90.63,90.66,16200.0,70.9185,70.9185,70.8872,70.9106,16200.0
2014-08-11 15:30:00,90.64,90.67,90.64,90.67,22600.0,70.895,70.9185,70.895,70.9185,22600.0
2014-08-11 15:35:00,90.67,90.7,90.64,90.65,18500.0,70.9185,70.9419,70.895,70.9028,18500.0
2014-08-11 15:40:00,90.65,90.71,90.63,90.63,21900.0,70.9028,70.9497,70.8872,70.8872,21900.0
2014-08-11 15:45:00,90.64,90.67,90.62,90.64,28800.0,70.895,70.9185,70.8793,70.895,28800.0
2014-08-11 15:50:00,90.64,90.7,90.64,90.67,53400.0,70.895,70.9419,70.895,70.9185,53400.0
2014-08-11 15:55:00,90.68,90.7,90.65,90.67,37200.0,70.9263,70.9419,70.9028,70.9185,37200.0
2014-08-12 09:30:00,90.6,90.78,90.43,90.72,18200.0,70.8637,71.0045,70.7307,70.9576,18200.0
2014-08-12 09:35:00,90.84,90.91,90.74,90.91,6000.0,71.0514,71.1062,70.9732,71.1062,6000.0
2014-08-12 09:40:00,90.89,90.97,90.8,90.87,8200.0,71.0905,71.1531,71.0201,71.0749,8200.0
2014-08-12 09:45:00,90.84,90.91,90.81,90.85,15400.0,71.0514,71.1062,71.028,71.0592,15400.0
2014-08-12 09:50:00,90.85,90.92,90.85,90.91,8800.0,71.0592,71.114,71.0592,71.1062,8800.0
2014-08-12 09:55:00,90.91,91.05,90.87,91.04,12300.0,71.1062,71.2157,71.0749,71.2079,12300.0
2014-08-12 10:00:00,91.03,91.05,90.96,91.05,9200.0,71.2,71.2157,71.1453,71.2157,9200.0
2014-08-12 10:05:00,91.06,91.1,90.93,90.97,18100.0,71.2235,71.2548,71.1218,71.1531,18100.0
2014-08-12 10:10:00,90.96,91.06,90.95,91.05,9600.0,71.1453,71.2235,71.1375,71.2157,9600.0
2014-08-12 10:15:00,91.04,91.09,91.03,91.07,8200.0,71.2079,71.247,71.2,71.2313,8200.0
2014-08-12 10:20:00,91.07,91.13,91.03,91.12,28800.0,71.2313,71.2783,71.2,71.2704,28800.0
2014-08-12 10:25:00,91.11,91.13,91.06,91.12,12000.0,71.2626,71.2783,71.2235,71.2704,12000.0
2014-08-12 10:30:00,91.12,91.16,91.07,91.16,6300.0,71.2704,71.3017,71.2313,71.3017,6300.0
2014-08-12 10:35:00,91.15,91.15,91.09,91.13,9900.0,71.2939,71.2939,71.247,71.2783,9900.0
2014-08-12 10:40:00,91.12,91.14,91.05,91.05,6500.0,71.2704,71.2861,71.2157,71.2157,6500.0
2014-08-12 10:45:00,91.04,91.09,91.03,91.06,9400.0,71.2079,71.247,71.2,71.2235,9400.0
2014-08-12 10:50:00,91.06,91.08,91.04,91.06,5300.0,71.2235,71.2391,71.2079,71.2235,5300.0
2014-08-12 10:55:00,91.07,91.08,91.04,91.05,8500.0,71.2313,71.2391,71.2079,71.2157,8500.0
2014-08-12 11:00:00,91.05,91.05,91.01,91.01,22500.0,71.2157,71.2157,71.1844,71.1844,22500.0
2014-08-12 11:05:00,91.0,91.01,90.97,90.99,21600.0,71.1766,71.1844,71.1531,71.1687,21600.0
2014-08-12 11:10:00,90.99,91.03,90.99,91.02,9800.0,71.1687,71.2,71.1687,71.1922,9800.0
2014-08-12 11:15:00,91.02,91.02,91.0,91.01,6000.0,71.1922,71.1922,71.1766,71.1844,6000.0
2014-08-12 11:20:00,91.01,91.01,91.0,91.0,16000.0,71.1844,71.1844,71.1766,71.1766,16000.0
2014-08-12 11:25:00,91.0,91.01,91.0,91.01,7100.0,71.1766,71.1844,71.1766,71.1844,7100.0
2014-08-12 11:30:00,91.02,91.05,91.01,91.01,5400.0,71.1922,71.2157,71.1844,71.1844,5400.0
2014-08-12 11:35:00,91.01,91.03,91.01,91.02,7800.0,71.1844,71.2,71.1844,71.1922,7800.0
2014-08-12 11:40:00,91.02,91.06,91.02,91.04,11700.0,71.1922,71.2235,71.1922,71.2079,11700.0
2014-08-12 11:45:00,91.04,91.05,91.01,91.03,8600.0,71.2079,71.2157,71.1844,71.2,8600.0
2014-08-12 11:50:00,91.03,91.03,91.0,91.02,4200.0,71.2,71.2,71.1766,71.1922,4200.0
2014-08-12 11:55:00,91.01,91.02,91.0,91.0,9300.0,71.1844,71.1922,71.1766,71.1766,9300.0
2014-08-12 12:00:00,91.0,91.02,91.0,91.01,16800.0,71.1766,71.1922,71.1766,71.1844,16800.0
2014-08-12 12:05:00,91.01,91.02,90.96,90.99,10600.0,71.1844,71.1922,71.1453,71.1687,10600.0
2014-08-12 12:10:00,91.0,91.03,91.0,91.03,8000.0,71.1766,71.2,71.1766,71.2,8000.0
2014-08-12 12:15:00,91.03,91.03,90.98,90.98,5300.0,71.2,71.2,71.1609,71.1609,5300.0
2014-08-12 12:20:00,90.99,91.0,90.95,90.99,6200.0,71.1687,71.1766,71.1375,71.1687,6200.0
2014-08-12 12:25:00,91.0,91.04,91.0,91.0,8400.0,71.1766,71.2079,71.1766,71.1766,8400.0
2014-08-12 12:30:00,91.01,91.04,91.0,91.04,2300.0,71.1844,71.2079,71.1766,71.2079,2300.0
2014-08-12 12:35:00,91.04,91.14,91.03,91.14,10400.0,71.2079,71.2861,71.2,71.2861,10400.0
2014-08-12 12:40:00,91.15,91.2,91.15,91.18,5600.0,71.2939,71.333,71.2939,71.3174,5600.0
2014-08-12 12:45:00,91.17,91.17,91.15,91.16,2000.0,71.3095,71.3095,71.2939,71.3017,2000.0
2014-08-12 12:50:00,91.14,91.18,91.13,91.18,3400.0,71.2861,71.3174,71.2783,71.3174,3400.0
2014-08-12 12:55:00,91.19,91.2,91.16,91.16,3400.0,71.3252,71.333,71.3017,71.3017,3400.0
2014-08-12 13:00:00,91.16,91.18,91.16,91.17,3400.0,71.3017,71.3174,71.3017,71.3095,3400.0
2014-08-12 13:05:00,91.18,91.21,91.16,91.19,7300.0,71.3174,71.3408,71.3017,71.3252,7300.0
2014-08-12 13:10:00,91.19,91.2,91.18,91.18,7800.0,71.3252,71.333,71.3174,71.3174,7800.0
2014-08-12 13:15:00,91.18,91.19,91.17,91.19,2800.0,71.3174,71.3252,71.3095,71.3252,2800.0
2014-08-12 13:20:00,91.19,91.21,91.16,91.19,10300.0,71.3252,71.3408,71.3017,71.3252,10300.0
2014-08-12 13:25:00,91.19,91.22,91.18,91.21,5300.0,71.3252,71.3486,71.3174,71.3408,5300.0
2014-08-12 13:30:00,91.2,91.2,91.12,91.12,7500.0,71.333,71.333,71.2704,71.2704,7500.0
2014-08-12 13:35:00,91.12,91.13,91.09,91.13,6500.0,71.2704,71.2783,71.247,71.2783,6500.0
2014-08-12 13:40:00,91.13,91.13,91.1,91.11,5400.0,71.2783,71.2783,71.2548,71.2626,5400.0
2014-08-12 13:45:00,91.11,91.12,91.06,91.06,6800.0,71.2626,71.2704,71.2235,71.2235,6800.0
2014-08-12 13:50:00,91.07,91.13,91.05,91.09,10700.0,71.2313,71.2783,71.2157,71.247,10700.0
2014-08-12 13:55:00,91.08,91.09,91.04,91.06,10400.0,71.2391,71.247,71.2079,71.2235,10400.0
2014-08-12 14:00:00,91.05,91.06,91.01,91.01,6500.0,71.2157,71.2235,71.1844,71.1844,6500.0
2014-08-12 14:05:00,91.01,91.01,90.98,90.98,22700.0,71.1844,71.1844,71.1609,71.1609,22700.0
2014-08-12 14:10:00,90.99,91.01,90.97,90.97,9700.0,71.1687,71.1844,71.1531,71.1531,9700.0
2014-08-12 14:15:00,90.98,90.98,90.95,90.98,14400.0,71.1609,71.1609,71.1375,71.1609,14400.0
2014-08-12 14:20:00,90.97,90.99,90.95,90.98,12400.0,71.1531,71.1687,71.1375,71.1609,12400.0
2014-08-12 14:25:00,90.98,90.99,90.9,90.94,15700.0,71.1609,71.1687,71.0984,71.1296,15700.0
2014-08-12 14:30:00,90.94,90.96,90.9,90.95,18300.0,71.1296,71.1453,71.0984,71.1375,18300.0
2014-08-12 14:35:00,90.96,91.01,90.92,90.99,11600.0,71.1453,71.1844,71.114,71.1687,11600.0
2014-08-12 14:40:00,91.0,91.04,90.98,91.0,13300.0,71.1766,71.2079,71.1609,71.1766,13300.0
2014-08-12 14:45:00,91.0,91.01,90.98,90.98,4900.0,71.1766,71.1844,71.1609,71.1609,4900.0
2014-08-12 14:50:00,90.98,91.02,90.98,91.01,21200.0,71.1609,71.1922,71.1609,71.1844,21200.0
2014-08-12 14:55:00,91.0,91.01,91.0,91.0,5700.0,71.1766,71.1844,71.1766,71.1766,5700.0
2014-08-12 15:00:00,91.0,91.01,91.0,91.0,5900.0,71.1766,71.1844,71.1766,71.1766,5900.0
2014-08-12 15:05:00,91.0,91.09,91.0,91.09,22000.0,71.1766,71.247,71.1766,71.247,22000.0
2014-08-12 15:10:00,91.09,91.11,91.05,91.05,17500.0,71.247,71.2626,71.2157,71.2157,17500.0
2014-08-12 15:15:00,91.05,91.06,91.02,91.05,22100.0,71.2157,71.2235,71.1922,71.2157,22100.0
2014-08-12 15:20:00,91.05,91.06,91.03,91.03,20600.0,71.2157,71.2235,71.2,71.2,20600.0
2014-08-12 15:25:00,91.05,91.06,91.02,91.03,14900.0,71.2157,71.2235,71.1922,71.2,14900.0
2014-08-12 15:30:00,91.04,91.06,91.03,91.04,34800.0,71.2079,71.2235,71.2,71.2079,34800.0
2014-08-12 15:35:00,91.04,91.1,91.04,91.08,38900.0,71.2079,71.2548,71.2079,71.2391,38900.0
2014-08-12 15:40:00,91.08,91.13,91.08,91.12,61800.0,71.2391,71.2783,71.2391,71.2704,61800.0
2014-08-12 15:45:00,91.11,91.11,91.05,91.05,34700.0,71.2626,71.2626,71.2157,71.2157,34700.0
2014-08-12 15:50:00,91.06,91.09,91.05,91.08,26900.0,71.2235,71.247,71.2157,71.2391,26900.0
2014-08-12 15:55:00,91.09,91.12,91.08,91.1,38000.0,71.247,71.2704,71.2391,71.2548,38000.0
2014-08-13 09:30:00,91.48,91.58,91.25,91.36,42700.0,71.552,71.6302,71.3721,71.4581,42700.0
2014-08-13 09:35:00,91.3,91.38,91.17,91.35,17000.0,71.4112,71.4738,71.3095,71.4503,17000.0
2014-08-13 09:40:00,91.34,91.34,91.14,91.14,14900.0,71.4425,71.4425,71.2861,71.2861,14900.0
2014-08-13 09:45:00,91.16,91.19,91.08,91.11,15900.0,71.3017,71.3252,71.2391,71.2626,15900.0
2014-08-13 09:50:00,91.11,91.23,91.11,91.2,14900.0,71.2626,71.3565,71.2626,71.333,14900.0
2014-08-13 09:55:00,91.2,91.2,91.11,91.14,13100.0,71.333,71.333,71.2626,71.2861,13100.0
2014-08-13 10:00:00,91.13,91.21,91.13,91.21,16100.0,71.2783,71.3408,71.2783,71.3408,16100.0
2014-08-13 10:05:00,91.2,91.24,91.19,91.21,13700.0,71.333,71.3643,71.3252,71.3408,13700.0
2014-08-13 10:10:00,91.22,91.22,91.11,91.11,15600.0,71.3486,71.3486,71.2626,71.2626,15600.0
2014-08-13 10:15:00,91.11,91.13,91.04,91.06,15600.0,71.2626,71.2783,71.2079,71.2235,15600.0
2014-08-13 10:20:00,91.06,91.07,91.05,91.05,8500.0,71.2235,71.2313,71.2157,71.2157,8500.0
2014-08-13 10:25:00,91.05,91.06,90.99,91.01,16300.0,71.2157,71.2235,71.1687,71.1844,16300.0
2014-08-13 10:30:00,91.02,91.03,91.01,91.02,7400.0,71.1922,71.2,71.1844,71.1922,7400.0
2014-08-13 10:35:00,91.02,91.05,91.01,91.05,11700.0,71.1922,71.2157,71.1844,71.2157,11700.0
2014-08-13 10:40:00,91.04,91.08,91.02,91.08,17200.0,71.2079,71.2391,71.1922,71.2391,17200.0
2014-08-13 10:45:00,91.08,91.14,91.07,91.08,12700.0,71.2391,71.2861,71.2313,71.2391,12700.0
2014-08-13 10:50:00,91.09,91.1,91.07,91.09,12500.0,71.247,71.2548,71.2313,71.247,12500.0
2014-08-13 10:55:00,91.09,91.11,91.08,91.08,13600.0,71.247,71.2626,71.2391,71.2391,13600.0
2014-08-13 11:00:00,91.08,91.12,91.08,91.1,20800.0,71.2391,71.2704,71.2391,71.2548,20800.0
2014-08-13 11:05:00,91.1,91.19,91.1,91.18,19800.0,71.2548,71.3252,71.2548,71.3174,19800.0
2014-08-13 11:10:00,91.18,91.28,91.17,91.27,30000.0,71.3174,71.3956,71.3095,71.3878,30000.0
2014-08-13 11:15:00,91.26,91.32,91.24,91.3,16100.0,71.3799,71.4269,71.3643,71.4112,16100.0
2014-08-13 11:20:00,91.32,91.33,91.28,91.29,14100.0,71.4269,71.4347,71.3956,71.4034,14100.0
2014-08-13 11:25:00,91.28,91.37,91.28,91.34,10100.0,71.3956,71.466,71.3956,71.4425,10100.0
2014-08-13 11:30:00,91.36,91.37,91.31,91.32,11700.0,71.4581,71.466,71.419,71.4269,11700.0
2014-08-13 11:35:00,91.31,91.32,91.25,91.25,8000.0,71.419,71.4269,71.3721,71.3721,8000.0
2014-08-13 11:40:00,91.25,91.26,91.22,91.23,14700.0,71.3721,71.3799,71.3486,71.3565,14700.0
2014-08-13 11:45:00,91.24,91.24,91.17,91.19,13400.0,71.3643,71.3643,71.3095,71.3252,13400.0
2014-08-13 11:50:00,91.2,91.23,91.18,91.23,10400.0,71.333,71.3565,71.3174,71.3565,10400.0
2014-08-13 11:55:00,91.24,91.27,91.22,91.23,15900.0,71.3643,71.3878,71.3486,71.3565,15900.0
2014-08-13 12:00:00,91.24,91.27,91.22,91.24,11100.0,71.3643,71.3878,71.3486,71.3643,11100.0
2014-08-13 12:05:00,91.24,91.25,91.2,91.23,12200.0,71.3643,71.3721,71.333,71.3565,12200.0
2014-08-13 12:10:00,91.24,91.24,91.18,91.2,8600.0,71.3643,71.3643,71.3174,71.333,8600.0
2014-08-13 12:15:00,91.2,91.2,91.18,91.18,4800.0,71.333,71.333,71.3174,71.3174,4800.0
2014-08-13 12:20:00,91.19,91.19,91.15,91.16,8300.0,71.3252,71.3252,71.2939,71.3017,8300.0
2014-08-13 12:25:00,91.17,91.2,91.16,91.2,6200.0,71.3095,71.333,71.3017,71.333,6200.0
2014-08-13 12:30:00,91.2,91.21,91.18,91.18,5900.0,71.333,71.3408,71.3174,71.3174,5900.0
2014-08-13 12:35:00,91.17,91.18,91.1,91.1,25500.0,71.3095,71.3174,71.2548,71.2548,25500.0
2014-08-13 12:40:00,91.12,91.12,91.02,91.04,27100.0,71.2704,71.2704,71.1922,71.2079,27100.0
2014-08-13 12:45:00,91.03,91.09,91.03,91.07,17900.0,71.2,71.247,71.2,71.2313,17900.0
2014-08-13 12:50:00,91.07,91.08,91.06,91.07,9300.0,71.2313,71.2391,71.2235,71.2313,9300.0
2014-08-13 12:55:00,91.08,91.09,91.07,91.09,6600.0,71.2391,71.247,71.2313,71.247,6600.0
2014-08-13 13:00:00,91.09,91.1,91.06,91.09,9000.0,71.247,71.2548,71.2235,71.247,9000.0
2014-08-13 13:05:00,91.08,91.1,91.08,91.09,5100.0,71.2391,71.2548,71.2391,71.247,5100.0
2014-08-13 13:10:00,91.09,91.1,91.07,91.07,3600.0,71.247,71.2548,71.2313,71.2313,3600.0
2014-08-13 13:15:00,91.07,91.09,91.05,91.06,22600.0,71.2313,71.247,71.2157,71.2235,22600.0
2014-08-13 13:20:00,91.06,91.13,91.06,91.13,8200.0,71.2235,71.2783,71.2235,71.2783,8200.0
2014-08-13 13:25:00,91.14,91.18,91.13,91.13,8400.0,71.2861,71.3174,71.2783,71.2783,8400.0
2014-08-13 13:30:00,91.14,91.16,91.13,91.14,7600.0,71.2861,71.3017,71.2783,71.2861,7600.0
2014-08-13 13:35:00,91.14,91.21,91.13,91.21,4000.0,71.2861,71.3408,71.2783,71.3408,4000.0
2014-08-13 13:40:00,91.22,91.24,91.22,91.23,7200.0,71.3486,71.3643,71.3486,71.3565,7200.0
2014-08-13 13:45:00,91.23,91.24,91.23,91.23,7500.0,71.3565,71.3643,71.3565,71.3565,7500.0
2014-08-13 13:50:00,91.24,91.25,91.23,91.25,5200.0,71.3643,71.3721,71.3565,71.3721,5200.0
2014-08-13 13:55:00,91.25,91.25,91.22,91.22,6700.0,71.3721,71.3721,71.3486,71.3486,6700.0
2014-08-13 14:00:00,91.23,91.24,91.21,91.21,7200.0,71.3565,71.3643,71.3408,71.3408,7200.0
2014-08-13 14:05:00,91.22,91.23,91.18,91.19,15800.0,71.3486,71.3565,71.3174,71.3252,15800.0
2014-08-13 14:10:00,91.19,91.2,91.18,91.19,5200.0,71.3252,71.333,71.3174,71.3252,5200.0
2014-08-13 14:15:00,91.2,91.2,91.18,91.18,8000.0,71.333,71.333,71.3174,71.3174,8000.0
2014-08-13 14:20:00,91.17,91.19,91.16,91.18,10700.0,71.3095,71.3252,71.3017,71.3174,10700.0
2014-08-13 14:25:00,91.18,91.21,91.18,91.2,8000.0,71.3174,71.3408,71.3174,71.333,8000.0
2014-08-13 14:30:00,91.19,91.2,91.17,91.17,4900.0,71.3252,71.333,71.3095,71.3095,4900.0
2014-08-13 14:35:00,91.18,91.2,91.17,91.2,7800.0,71.3174,71.333,71.3095,71.333,7800.0
2014-08-13 14:40:00,91.2,91.2,91.19,91.2,1700.0,71.333,71.333,71.3252,71.333,1700.0
2014-08-13 14:45:00,91.19,91.2,91.19,91.2,7800.0,71.3252,71.333,71.3252,71.333,7800.0
2014-08-13 14:50:00,91.2,91.2,91.18,91.19,9400.0,71.333,71.333,71.3174,71.3252,9400.0
2014-08-13 14:55:00,91.19,91.21,91.18,91.19,11400.0,71.3252,71.3408,71.3174,71.3252,11400.0
2014-08-13 15:00:00,91.19,91.19,91.17,91.18,7600.0,71.3252,71.3252,71.3095,71.3174,7600.0
2014-08-13 15:05:00,91.19,91.24,91.18,91.23,12900.0,71.3252,71.3643,71.3174,71.3565,12900.0
2014-08-13 15:10:00,91.24,91.26,91.22,91.26,14600.0,71.3643,71.3799,71.3486,71.3799,14600.0
2014-08-13 15:15:00,91.26,91.27,91.26,91.26,9200.0,71.3799,71.3878,71.3799,71.3799,9200.0
2014-08-13 15:20:00,91.26,91.27,91.25,91.26,13700.0,71.3799,71.3878,71.3721,71.3799,13700.0
2014-08-13 15:25:00,91.26,91.27,91.25,91.26,13400.0,71.3799,71.3878,71.3721,71.3799,13400.0
2014-08-13 15:30:00,91.25,91.27,91.25,91.26,19100.0,71.3721,71.3878,71.3721,71.3799,19100.0
2014-08-13 15:35:00,91.27,91.27,91.26,91.27,26500.0,71.3878,71.3878,71.3799,71.3878,26500.0
2014-08-13 15:40:00,91.27,91.28,91.24,91.28,31000.0,71.3878,71.3956,71.3643,71.3956,31000.0
2014-08-13 15:45:00,91.28,91.29,91.28,91.28,31800.0,71.3956,71.4034,71.3956,71.3956,31800.0
2014-08-13 15:50:00,91.29,91.29,91.26,91.27,34800.0,71.4034,71.4034,71.3799,71.3878,34800.0
2014-08-13 15:55:00,91.27,91.27,91.22,91.25,76400.0,71.3878,71.3878,71.3486,71.3721,76400.0
2014-08-14 09:30:00,91.37,91.67,91.33,91.6,41600.0,71.466,71.7006,71.4347,71.6459,41600.0
2014-08-14 09:35:00,91.6,91.65,91.56,91.64,15100.0,71.6459,71.685,71.6146,71.6772,15100.0
2014-08-14 09:40:00,91.63,91.75,91.56,91.75,30300.0,71.6693,71.7632,71.6146,71.7632,30300.0
2014-08-14 09:45:00,91.72,91.88,91.7,91.83,15400.0,71.7397,71.8649,71.7241,71.8258,15400.0
2014-08-14 09:50:00,91.84,91.93,91.82,91.85,13500.0,71.8336,71.904,71.8179,71.8414,13500.0
2014-08-14 09:55:00,91.85,91.89,91.85,91.88,8900.0,71.8414,71.8727,71.8414,71.8649,8900.0
2014-08-14 10:00:00,91.88,91.9,91.74,91.75,19200.0,71.8649,71.8805,71.7554,71.7632,19200.0
2014-08-14 10:05:00,91.74,91.8,91.7,91.73,10300.0,71.7554,71.8023,71.7241,71.7475,10300.0
2014-08-14 10:10:00,91.7,91.77,91.7,91.76,5300.0,71.7241,71.7788,71.7241,71.771,5300.0
2014-08-14 10:15:00,91.76,91.78,91.73,91.73,6000.0,71.771,71.7867,71.7475,71.7475,6000.0
2014-08-14 10:20:00,91.75,91.81,91.75,91.78,9700.0,71.7632,71.8101,71.7632,71.7867,9700.0
2014-08-14 10:25:00,91.76,91.79,91.75,91.78,9500.0,71.771,71.7945,71.7632,71.7867,9500.0
2014-08-14 10:30:00,91.79,91.89,91.78,91.85,9500.0,71.7945,71.8727,71.7867,71.8414,9500.0
2014-08-14 10:35:00,91.86,91.86,91.82,91.82,10000.0,71.8492,71.8492,71.8179,71.8179,10000.0
2014-08-14 10:40:00,91.84,91.84,91.79,91.8,7100.0,71.8336,71.8336,71.7945,71.8023,7100.0
2014-08-14 10:45:00,91.78,91.83,91.78,91.81,6700.0,71.7867,71.8258,71.7867,71.8101,6700.0
2014-08-14 10:50:00,91.81,91.82,91.78,91.82,37600.0,71.8101,71.8179,71.7867,71.8179,37600.0
2014-08-14 10:55:00,91.83,91.87,91.83,91.87,12800.0,71.8258,71.857,71.8258,71.857,12800.0
2014-08-14 11:00:00,91.87,91.9,91.86,91.9,4900.0,71.857,71.8805,71.8492,71.8805,4900.0
2014-08-14 11:05:00,91.9,91.9,91.87,91.87,13800.0,71.8805,71.8805,71.857,71.857,13800.0
2014-08-14 11:10:00,91.87,91.93,91.87,91.93,9000.0,71.857,71.904,71.857,71.904,9000.0
2014-08-14 11:15:00,91.92,91.96,91.91,91.96,7900.0,71.8962,71.9274,71.8883,71.9274,7900.0
2014-08-14 11:20:00,91.97,92.02,91.96,92.01,14100.0,71.9353,71.9744,71.9274,71.9666,14100.0
2014-08-14 11:25:00,92.01,92.02,91.97,91.98,12900.0,71.9666,71.9744,71.9353,71.9431,12900.0
2014-08-14 11:30:00,91.98,92.05,91.98,92.04,4400.0,71.9431,71.9978,71.9431,71.99,4400.0
2014-08-14 11:35:00,92.04,92.05,92.0,92.0,6200.0,71.99,71.9978,71.9587,71.9587,6200.0
2014-08-14 11:40:00,92.0,92.01,91.98,91.98,7300.0,71.9587,71.9666,71.9431,71.9431,7300.0
2014-08-14 11:45:00,91.98,91.99,91.96,91.98,5700.0,71.9431,71.9509,71.9274,71.9431,5700.0
2014-08-14 11:50:00,91.98,92.02,91.98,92.02,5400.0,71.9431,71.9744,71.9431,71.9744,5400.0
2014-08-14 11:55:00,92.01,92.04,91.99,92.04,4900.0,71.9666,71.99,71.9509,71.99,4900.0
2014-08-14 12:00:00,92.03,92.05,92.02,92.05,8900.0,71.9822,71.9978,71.9744,71.9978,8900.0
2014-08-14 12:05:00,92.04,92.06,92.02,92.06,6300.0,71.99,72.0057,71.9744,72.0057,6300.0
2014-08-14 12:10:00,92.05,92.11,92.04,92.11,6900.0,71.9978,72.0448,71.99,72.0448,6900.0
2014-08-14 12:15:00,92.11,92.14,92.09,92.1,6200.0,72.0448,72.0682,72.0291,72.0369,6200.0
2014-08-14 12:20:00,92.09,92.09,92.06,92.08,5200.0,72.0291,72.0291,72.0057,72.0213,5200.0
2014-08-14 12:25:00,92.07,92.1,92.06,92.1,3900.0,72.0135,72.0369,72.0057,72.0369,3900.0
2014-08-14 12:30:00,92.11,92.12,92.09,92.11,3100.0,72.0448,72.0526,72.0291,72.0448,3100.0
2014-08-14 12:35:00,92.11,92.15,92.09,92.15,5300.0,72.0448,72.0761,72.0291,72.0761,5300.0
2014-08-14 12:40:00,92.16,92.18,92.12,92.12,2100.0,72.0839,72.0995,72.0526,72.0526,2100.0
2014-08-14 12:45:00,92.13,92.13,92.11,92.13,4900.0,72.0604,72.0604,72.0448,72.0604,4900.0
2014-08-14 12:50:00,92.13,92.15,92.13,92.13,5300.0,72.0604,72.0761,72.0604,72.0604,5300.0
2014-08-14 12:55:00,92.13,92.15,92.11,92.12,4700.0,72.0604,72.0761,72.0448,72.0526,4700.0
2014-08-14 13:00:00,92.11,92.12,92.09,92.11,6000.0,72.0448,72.0526,72.0291,72.0448,6000.0
2014-08-14 13:05:00,92.11,92.11,92.1,92.11,3800.0,72.0448,72.0448,72.0369,72.0448,3800.0
2014-08-14 13:10:00,92.12,92.19,92.12,92.19,6500.0,72.0526,72.1073,72.0526,72.1073,6500.0
2014-08-14 13:15:00,92.2,92.25,92.2,92.21,12100.0,72.1152,72.1543,72.1152,72.123,12100.0
2014-08-14 13:20:00,92.21,92.25,92.21,92.23,4900.0,72.123,72.1543,72.123,72.1386,4900.0
2014-08-14 13:25:00,92.23,92.23,92.19,92.22,5100.0,72.1386,72.1386,72.1073,72.1308,5100.0
2014-08-14 13:30:00,92.22,92.22,92.18,92.19,4900.0,72.1308,72.1308,72.0995,72.1073,4900.0
2014-08-14 13:35:00,92.18,92.2,92.16,92.16,5500.0,72.0995,72.1152,72.0839,72.0839,5500.0
2014-08-14 13:40:00,92.16,92.17,92.12,92.12,5400.0,72.0839,72.0917,72.0526,72.0526,5400.0
2014-08-14 13:45:00,92.14,92.16,92.13,92.15,6100.0,72.0682,72.0839,72.0604,72.0761,6100.0
2014-08-14 13:50:00,92.14,92.16,92.13,92.15,8800.0,72.0682,72.0839,72.0604,72.0761,8800.0
2014-08-14 13:55:00,92.15,92.17,92.14,92.15,6600.0,72.0761,72.0917,72.0682,72.0761,6600.0
2014-08-14 14:00:00,92.15,92.18,92.15,92.17,7500.0,72.0761,72.0995,72.0761,72.0917,7500.0
2014-08-14 14:05:00,92.18,92.18,92.16,92.18,9000.0,72.0995,72.0995,72.0839,72.0995,9000.0
2014-08-14 14:10:00,92.18,92.19,92.17,92.17,7600.0,72.0995,72.1073,72.0917,72.0917,7600.0
2014-08-14 14:15:00,92.17,92.18,92.17,92.17,11900.0,72.0917,72.0995,72.0917,72.0917,11900.0
2014-08-14 14:20:00,92.17,92.18,92.15,92.18,7300.0,72.0917,72.0995,72.0761,72.0995,7300.0
2014-08-14 14:25:00,92.17,92.19,92.17,92.18,5000.0,72.0917,72.1073,72.0917,72.0995,5000.0
2014-08-14 14:30:00,92.18,92.21,92.17,92.18,11000.0,72.0995,72.123,72.0917,72.0995,11000.0
2014-08-14 14:35:00,92.19,92.2,92.18,92.2,5100.0,72.1073,72.1152,72.0995,72.1152,5100.0
2014-08-14 14:40:00,92.19,92.2,92.13,92.14,14100.0,72.1073,72.1152,72.0604,72.0682,14100.0
2014-08-14 14:45:00,92.15,92.16,92.1,92.11,12000.0,72.0761,72.0839,72.0369,72.0448,12000.0
2014-08-14 14:50:00,92.12,92.13,92.11,92.12,4800.0,72.0526,72.0604,72.0448,72.0526,4800.0
2014-08-14 14:55:00,92.11,92.13,92.11,92.12,5100.0,72.0448,72.0604,72.0448,72.0526,5100.0
2014-08-14 15:00:00,92.12,92.14,92.11,92.12,12700.0,72.0526,72.0682,72.0448,72.0526,12700.0
2014-08-14 15:05:00,92.11,92.17,92.11,92.17,15000.0,72.0448,72.0917,72.0448,72.0917,15000.0
2014-08-14 15:10:00,92.17,92.18,92.15,92.18,15300.0,72.0917,72.0995,72.0761,72.0995,15300.0
2014-08-14 15:15:00,92.16,92.17,92.13,92.14,6600.0,72.0839,72.0917,72.0604,72.0682,6600.0
2014-08-14 15:20:00,92.14,92.17,92.13,92.16,8200.0,72.0682,72.0917,72.0604,72.0839,8200.0
2014-08-14 15:25:00,92.16,92.19,92.15,92.17,19100.0,72.0839,72.1073,72.0761,72.0917,19100.0
2014-08-14 15:30:00,92.17,92.19,92.16,92.19,15800.0,72.0917,72.1073,72.0839,72.1073,15800.0
2014-08-14 15:35:00,92.18,92.2,92.16,92.2,23600.0,72.0995,72.1152,72.0839,72.1152,23600.0
2014-08-14 15:40:00,92.21,92.22,92.13,92.13,24800.0,72.123,72.1308,72.0604,72.0604,24800.0
2014-08-14 15:45:00,92.14,92.18,92.14,92.15,22200.0,72.0682,72.0995,72.0682,72.0761,22200.0
2014-08-14 15:50:00,92.15,92.18,92.14,92.17,22300.0,72.0761,72.0995,72.0682,72.0917,22300.0
2014-08-14 15:55:00,92.17,92.22,92.16,92.22,49300.0,72.0917,72.1308,72.0839,72.1308,49300.0
2014-08-15 09:30:00,92.34,92.78,92.34,92.77,142100.0,72.2247,72.5688,72.2247,72.561,142100.0
2014-08-15 09:35:00,92.76,92.93,92.76,92.9,15500.0,72.5532,72.6861,72.5532,72.6627,15500.0
2014-08-15 09:40:00,92.89,92.89,92.48,92.51,16700.0,72.6549,72.6549,72.3342,72.3576,16700.0
2014-08-15 09:45:00,92.53,92.62,92.49,92.58,6300.0,72.3733,72.4437,72.342,72.4124,6300.0
2014-08-15 09:50:00,92.58,92.59,92.5,92.59,6800.0,72.4124,72.4202,72.3498,72.4202,6800.0
2014-08-15 09:55:00,92.58,92.61,92.56,92.58,4800.0,72.4124,72.4358,72.3967,72.4124,4800.0
2014-08-15 10:00:00,92.58,92.59,92.52,92.52,15300.0,72.4124,72.4202,72.3655,72.3655,15300.0
2014-08-15 10:05:00,92.55,92.56,92.5,92.52,4500.0,72.3889,72.3967,72.3498,72.3655,4500.0
2014-08-15 10:10:00,92.53,92.57,92.48,92.49,6300.0,72.3733,72.4046,72.3342,72.342,6300.0
2014-08-15 10:15:00,92.48,92.51,92.45,92.5,8500.0,72.3342,72.3576,72.3107,72.3498,8500.0
2014-08-15 10:20:00,92.51,92.57,92.5,92.55,27200.0,72.3576,72.4046,72.3498,72.3889,27200.0
2014-08-15 10:25:00,92.56,92.6,92.54,92.6,11600.0,72.3967,72.428,72.3811,72.428,11600.0
2014-08-15 10:30:00,92.6,92.67,92.6,92.63,13200.0,72.428,72.4828,72.428,72.4515,13200.0
2014-08-15 10:35:00,92.63,92.64,92.59,92.59,4200.0,72.4515,72.4593,72.4202,72.4202,4200.0
2014-08-15 10:40:00,92.59,92.59,92.38,92.4,25800.0,72.4202,72.4202,72.256,72.2716,25800.0
2014-08-15 10:45:00,92.37,92.41,92.29,92.29,10500.0,72.2481,72.2794,72.1856,72.1856,10500.0
2014-08-15 10:50:00,92.28,92.29,92.07,92.1,36200.0,72.1777,72.1856,72.0135,72.0369,36200.0
2014-08-15 10:55:00,92.08,92.1,91.85,92.09,25700.0,72.0213,72.0369,71.8414,72.0291,25700.0
2014-08-15 11:00:00,92.06,92.06,91.91,91.91,17100.0,72.0057,72.0057,71.8883,71.8883,17100.0
2014-08-15 11:05:00,91.91,92.02,91.88,91.99,27000.0,71.8883,71.9744,71.8649,71.9509,27000.0
2014-08-15 11:10:00,91.99,92.16,91.98,92.07,7600.0,71.9509,72.0839,71.9431,72.0135,7600.0
2014-08-15 11:15:00,92.1,92.16,92.05,92.09,6900.0,72.0369,72.0839,71.9978,72.0291,6900.0
2014-08-15 11:20:00,92.08,92.08,91.97,92.0,6300.0,72.0213,72.0213,71.9353,71.9587,6300.0
2014-08-15 11:25:00,91.97,91.99,91.9,91.91,9000.0,71.9353,71.9509,71.8805,71.8883,9000.0
2014-08-15 11:30:00,91.93,91.97,91.88,91.93,15100.0,71.904,71.9353,71.8649,71.904,15100.0
2014-08-15 11:35:00,91.92,91.95,91.89,91.93,25800.0,71.8962,71.9196,71.8727,71.904,25800.0
2014-08-15 11:40:00,91.93,91.96,91.91,91.96,8300.0,71.904,71.9274,71.8883,71.9274,8300.0
2014-08-15 11:45:00,91.96,91.96,91.86,91.88,6700.0,71.9274,71.9274,71.8492,71.8649,6700.0
2014-08-15 11:50:00,91.87,91.87,91.58,91.59,24000.0,71.857,71.857,71.6302,71.638,24000.0
2014-08-15 11:55:00,91.57,91.61,91.48,91.6,20000.0,71.6224,71.6537,71.552,71.6459,20000.0
2014-08-15 12:00:00,91.6,91.62,91.49,91.61,18200.0,71.6459,71.6615,71.5598,71.6537,18200.0
2014-08-15 12:05:00,91.62,91.76,91.61,91.74,21200.0,71.6615,71.771,71.6537,71.7554,21200.0
2014-08-15 12:10:00,91.72,91.73,91.62,91.62,28700.0,71.7397,71.7475,71.6615,71.6615,28700.0
2014-08-15 12:15:00,91.63,91.65,91.57,91.64,11000.0,71.6693,71.685,71.6224,71.6772,11000.0
2014-08-15 12:20:00,91.63,91.66,91.58,91.66,12000.0,71.6693,71.6928,71.6302,71.6928,12000.0
2014-08-15 12:25:00,91.67,91.81,91.66,91.81,16600.0,71.7006,71.8101,71.6928,71.8101,16600.0
2014-08-15 12:30:00,91.8,91.81,91.69,91.72,9300.0,71.8023,71.8101,71.7163,71.7397,9300.0
2014-08-15 12:35:00,91.73,91.77,91.71,91.74,11300.0,71.7475,71.7788,71.7319,71.7554,11300.0
2014-08-15 12:40:00,91.76,91.81,91.75,91.77,12000.0,71.771,71.8101,71.7632,71.7788,12000.0
2014-08-15 12:45:00,91.76,91.77,91.75,91.76,5700.0,71.771,71.7788,71.7632,71.771,5700.0
2014-08-15 12:50:00,91.76,91.79,91.73,91.77,7100.0,71.771,71.7945,71.7475,71.7788,7100.0
2014-08-15 12:55:00,91.78,91.81,91.73,91.74,6300.0,71.7867,71.8101,71.7475,71.7554,6300.0
2014-08-15 13:00:00,91.73,91.73,91.66,91.66,6200.0,71.7475,71.7475,71.6928,71.6928,6200.0
2014-08-15 13:05:00,91.67,91.79,91.67,91.74,11400.0,71.7006,71.7945,71.7006,71.7554,11400.0
2014-08-15 13:10:00,91.76,91.79,91.75,91.77,4600.0,71.771,71.7945,71.7632,71.7788,4600.0
2014-08-15 13:15:00,91.77,91.77,91.73,91.73,6600.0,71.7788,71.7788,71.7475,71.7475,6600.0
2014-08-15 13:20:00,91.72,91.76,91.7,91.72,5100.0,71.7397,71.771,71.7241,71.7397,5100.0
2014-08-15 13:25:00,91.74,91.78,91.72,91.78,3000.0,71.7554,71.7867,71.7397,71.7867,3000.0
2014-08-15 13:30:00,91.79,91.79,91.73,91.76,7300.0,71.7945,71.7945,71.7475,71.771,7300.0
2014-08-15 13:35:00,91.78,91.79,91.72,91.75,7500.0,71.7867,71.7945,71.7397,71.7632,7500.0
2014-08-15 13:40:00,91.77,91.8,91.76,91.77,2800.0,71.7788,71.8023,71.771,71.7788,2800.0
2014-08-15 13:45:00,91.75,91.77,91.73,91.73,5700.0,71.7632,71.7788,71.7475,71.7475,5700.0
2014-08-15 13:50:00,91.72,91.79,91.69,91.71,21000.0,71.7397,71.7945,71.7163,71.7319,21000.0
2014-08-15 13:55:00,91.72,91.72,91.67,91.7,5900.0,71.7397,71.7397,71.7006,71.7241,5900.0
2014-08-15 14:00:00,91.69,91.76,91.69,91.72,7200.0,71.7163,71.771,71.7163,71.7397,7200.0
2014-08-15 14:05:00,91.72,91.81,91.72,91.8,6100.0,71.7397,71.8101,71.7397,71.8023,6100.0
2014-08-15 14:10:00,91.79,91.86,91.79,91.82,5300.0,71.7945,71.8492,71.7945,71.8179,5300.0
2014-08-15 14:15:00,91.82,91.88,91.82,91.85,4300.0,71.8179,71.8649,71.8179,71.8414,4300.0
2014-08-15 14:20:00,91.84,91.95,91.84,91.95,5900.0,71.8336,71.9196,71.8336,71.9196,5900.0
2014-08-15 14:25:00,91.95,92.06,91.95,92.06,11000.0,71.9196,72.0057,71.9196,72.0057,11000.0
2014-08-15 14:30:00,92.06,92.08,92.0,92.0,5500.0,72.0057,72.0213,71.9587,71.9587,5500.0
2014-08-15 14:35:00,92.0,92.03,91.97,91.98,4800.0,71.9587,71.9822,71.9353,71.9431,4800.0
2014-08-15 14:40:00,91.99,92.08,91.98,92.05,5100.0,71.9509,72.0213,71.9431,71.9978,5100.0
2014-08-15 14:45:00,92.05,92.07,92.03,92.07,3500.0,71.9978,72.0135,71.9822,72.0135,3500.0
2014-08-15 14:50:00,92.06,92.07,92.03,92.03,6600.0,72.0057,72.0135,71.9822,71.9822,6600.0
2014-08-15 14:55:00,92.03,92.04,92.0,92.0,7700.0,71.9822,71.99,71.9587,71.9587,7700.0
2014-08-15 15:00:00,92.01,92.03,91.97,91.98,7700.0,71.9666,71.9822,71.9353,71.9431,7700.0
2014-08-15 15:05:00,91.99,92.06,91.98,92.04,9400.0,71.9509,72.0057,71.9431,71.99,9400.0
2014-08-15 15:10:00,92.05,92.06,92.04,92.06,4400.0,71.9978,72.0057,71.99,72.0057,4400.0
2014-08-15 15:15:00,92.05,92.06,92.01,92.01,8400.0,71.9978,72.0057,71.9666,71.9666,8400.0
2014-08-15 15:20:00,92.01,92.03,91.99,92.01,6300.0,71.9666,71.9822,71.9509,71.9666,6300.0
2014-08-15 15:25:00,92.01,92.03,92.01,92.01,7600.0,71.9666,71.9822,71.9666,71.9666,7600.0
2014-08-15 15:30:00,92.01,92.06,92.01,92.05,7200.0,71.9666,72.0057,71.9666,71.9978,7200.0
2014-08-15 15:35:00,92.05,92.08,92.02,92.02,15900.0,71.9978,72.0213,71.9744,71.9744,15900.0
2014-08-15 15:40:00,92.02,92.04,92.02,92.04,7000.0,71.9744,71.99,71.9744,71.99,7000.0
2014-08-15 15:45:00,92.03,92.08,92.03,92.08,18500.0,71.9822,72.0213,71.9822,72.0213,18500.0
2014-08-15 15:50:00,92.08,92.2,92.08,92.19,35200.0,72.0213,72.1152,72.0213,72.1073,35200.0
2014-08-15 15:55:00,92.19,92.22,92.11,92.13,61500.0,72.1073,72.1308,72.0448,72.0604,61500.0
2014-08-18 09:30:00,92.42,92.93,92.38,92.89,39400.0,72.2872,72.6861,72.256,72.6549,39400.0
2014-08-18 09:35:00,92.86,92.86,92.67,92.67,13800.0,72.6314,72.6314,72.4828,72.4828,13800.0
2014-08-18 09:40:00,92.66,92.66,92.57,92.6,6800.0,72.475,72.475,72.4046,72.428,6800.0
2014-08-18 09:45:00,92.61,92.66,92.59,92.59,7700.0,72.4358,72.475,72.4202,72.4202,7700.0
2014-08-18 09:50:00,92.62,92.76,92.62,92.76,11300.0,72.4437,72.5532,72.4437,72.5532,11300.0
2014-08-18 09:55:00,92.78,92.83,92.72,92.78,13800.0,72.5688,72.6079,72.5219,72.5688,13800.0
2014-08-18 10:00:00,92.78,92.84,92.68,92.68,10900.0,72.5688,72.6157,72.4906,72.4906,10900.0
2014-08-18 10:05:00,92.67,92.71,92.62,92.66,7200.0,72.4828,72.5141,72.4437,72.475,7200.0
2014-08-18 10:10:00,92.67,92.72,92.67,92.72,8400.0,72.4828,72.5219,72.4828,72.5219,8400.0
2014-08-18 10:15:00,92.72,92.79,92.7,92.7,19700.0,72.5219,72.5766,72.5062,72.5062,19700.0
2014-08-18 10:20:00,92.7,92.77,92.7,92.75,10800.0,72.5062,72.561,72.5062,72.5453,10800.0
2014-08-18 10:25:00,92.76,92.78,92.7,92.71,7000.0,72.5532,72.5688,72.5062,72.5141,7000.0
2014-08-18 10:30:00,92.71,92.73,92.68,92.7,11800.0,72.5141,72.5297,72.4906,72.5062,11800.0
2014-08-18 10:35:00,92.71,92.81,92.71,92.81,5700.0,72.5141,72.5923,72.5141,72.5923,5700.0
2014-08-18 10:40:00,92.82,92.82,92.76,92.77,7100.0,72.6001,72.6001,72.5532,72.561,7100.0
2014-08-18 10:45:00,92.77,92.79,92.74,92.76,4000.0,72.561,72.5766,72.5375,72.5532,4000.0
2014-08-18 10:50:00,92.76,92.8,92.76,92.77,4700.0,72.5532,72.5845,72.5532,72.561,4700.0
2014-08-18 10:55:00,92.79,92.88,92.79,92.84,8900.0,72.5766,72.647,72.5766,72.6157,8900.0
2014-08-18 11:00:00,92.85,92.87,92.83,92.84,3000.0,72.6236,72.6392,72.6079,72.6157,3000.0
2014-08-18 11:05:00,92.84,92.87,92.83,92.86,5600.0,72.6157,72.6392,72.6079,72.6314,5600.0
2014-08-18 11:10:00,92.86,92.9,92.86,92.9,7800.0,72.6314,72.6627,72.6314,72.6627,7800.0
2014-08-18 11:15:00,92.89,92.9,92.83,92.83,9600.0,72.6549,72.6627,72.6079,72.6079,9600.0
2014-08-18 11:20:00,92.83,92.93,92.83,92.92,11000.0,72.6079,72.6861,72.6079,72.6783,11000.0
2014-08-18 11:25:00,92.9,93.01,92.9,92.96,17400.0,72.6627,72.7487,72.6627,72.7096,17400.0
2014-08-18 11:30:00,92.97,93.02,92.95,92.95,26400.0,72.7174,72.7565,72.7018,72.7018,26400.0
2014-08-18 11:35:00,92.95,93.01,92.95,93.01,7100.0,72.7018,72.7487,72.7018,72.7487,7100.0
2014-08-18 11:40:00,93.01,93.01,93.0,93.0,13900.0,72.7487,72.7487,72.7409,72.7409,13900.0
2014-08-18 11:45:00,93.01,93.06,93.01,93.03,15900.0,72.7487,72.7878,72.7487,72.7644,15900.0
2014-08-18 11:50:00,93.03,93.04,93.0,93.0,6100.0,72.7644,72.7722,72.7409,72.7409,6100.0
2014-08-18 11:55:00,93.01,93.01,92.99,92.99,12100.0,72.7487,72.7487,72.7331,72.7331,12100.0
2014-08-18 12:00:00,92.98,92.99,92.94,92.97,9600.0,72.7252,72.7331,72.694,72.7174,9600.0
2014-08-18 12:05:00,92.98,93.02,92.94,92.95,13500.0,72.7252,72.7565,72.694,72.7018,13500.0
2014-08-18 12:10:00,92.95,92.96,92.95,92.95,2800.0,72.7018,72.7096,72.7018,72.7018,2800.0
2014-08-18 12:15:00,92.94,92.94,92.9,92.93,5900.0,72.694,72.694,72.6627,72.6861,5900.0
2014-08-18 12:20:00,92.92,92.96,92.92,92.96,3500.0,72.6783,72.7096,72.6783,72.7096,3500.0
2014-08-18 12:25:00,92.96,92.98,92.95,92.97,5000.0,72.7096,72.7252,72.7018,72.7174,5000.0
2014-08-18 12:30:00,92.96,92.96,92.93,92.94,7600.0,72.7096,72.7096,72.6861,72.694,7600.0
2014-08-18 12:35:00,92.94,92.96,92.94,92.95,7100.0,72.694,72.7096,72.694,72.7018,7100.0
2014-08-18 12:40:00,92.95,92.96,92.93,92.94,7000.0,72.7018,72.7096,72.6861,72.694,7000.0
2014-08-18 12:45:00,92.94,92.95,92.92,92.92,4000.0,72.694,72.7018,72.6783,72.6783,4000.0
2014-08-18 12:50:00,92.91,92.92,92.91,92.91,4300.0,72.6705,72.6783,72.6705,72.6705,4300.0
2014-08-18 12:55:00,92.91,92.91,92.86,92.86,4400.0,72.6705,72.6705,72.6314,72.6314,4400.0
2014-08-18 13:00:00,92.86,92.86,92.85,92.86,3600.0,72.6314,72.6314,72.6236,72.6314,3600.0
2014-08-18 13:05:00,92.86,92.89,92.85,92.86,11600.0,72.6314,72.6549,72.6236,72.6314,11600.0
2014-08-18 13:10:00,92.86,92.87,92.85,92.86,5600.0,72.6314,72.6392,72.6236,72.6314,5600.0
2014-08-18 13:15:00,92.86,92.87,92.85,92.87,6500.0,72.6314,72.6392,72.6236,72.6392,6500.0
2014-08-18 13:20:00,92.87,92.88,92.86,92.88,6200.0,72.6392,72.647,72.6314,72.647,6200.0
2014-08-18 13:25:00,92.87,92.87,92.85,92.86,4900.0,72.6392,72.6392,72.6236,72.6314,4900.0
2014-08-18 13:30:00,92.85,92.86,92.85,92.86,8900.0,72.6236,72.6314,72.6236,72.6314,8900.0
2014-08-18 13:35:00,92.86,92.86,92.84,92.85,7700.0,72.6314,72.6314,72.6157,72.6236,7700.0
2014-08-18 13:40:00,92.85,92.86,92.85,92.85,5700.0,72.6236,72.6314,72.6236,72.6236,5700.0
2014-08-18 13:45:00,92.85,92.86,92.85,92.85,37700.0,72.6236,72.6314,72.6236,72.6236,37700.0
2014-08-18 13:50:00,92.85,92.87,92.85,92.85,18100.0,72.6236,72.6392,72.6236,72.6236,18100.0
2014-08-18 13:55:00,92.85,92.87,92.85,92.86,2900.0,72.6236,72.6392,72.6236,72.6314,2900.0
2014-08-18 14:00:00,92.87,92.89,92.86,92.89,10400.0,72.6392,72.6549,72.6314,72.6549,10400.0
2014-08-18 14:05:00,92.9,92.9,92.87,92.89,4900.0,72.6627,72.6627,72.6392,72.6549,4900.0
2014-08-18 14:10:00,92.89,92.89,92.86,92.88,5800.0,72.6549,72.6549,72.6314,72.647,5800.0
2014-08-18 14:15:00,92.88,92.9,92.82,92.82,11900.0,72.647,72.6627,72.6001,72.6001,11900.0
2014-08-18 14:20:00,92.83,92.87,92.81,92.86,13500.0,72.6079,72.6392,72.5923,72.6314,13500.0
2014-08-18 14:25:00,92.87,92.87,92.85,92.86,7000.0,72.6392,72.6392,72.6236,72.6314,7000.0
2014-08-18 14:30:00,92.86,92.86,92.85,92.86,5500.0,72.6314,72.6314,72.6236,72.6314,5500.0
2014-08-18 14:35:00,92.87,92.87,92.85,92.86,6800.0,72.6392,72.6392,72.6236,72.6314,6800.0
2014-08-18 14:40:00,92.85,92.86,92.85,92.85,9700.0,72.6236,72.6314,72.6236,72.6236,9700.0
2014-08-18 14:45:00,92.86,92.86,92.85,92.85,8200.0,72.6314,72.6314,72.6236,72.6236,8200.0
2014-08-18 14:50:00,92.85,92.86,92.85,92.86,4700.0,72.6236,72.6314,72.6236,72.6314,4700.0
2014-08-18 14:55:00,92.85,92.87,92.85,92.85,14300.0,72.6236,72.6392,72.6236,72.6236,14300.0
2014-08-18 15:00:00,92.85,92.87,92.85,92.85,12300.0,72.6236,72.6392,72.6236,72.6236,12300.0
2014-08-18 15:05:00,92.85,92.86,92.85,92.85,10200.0,72.6236,72.6314,72.6236,72.6236,10200.0
2014-08-18 15:10:00,92.85,92.87,92.85,92.87,15300.0,72.6236,72.6392,72.6236,72.6392,15300.0
2014-08-18 15:15:00,92.86,92.86,92.83,92.84,15800.0,72.6314,72.6314,72.6079,72.6157,15800.0
2014-08-18 15:20:00,92.85,92.85,92.84,92.85,13100.0,72.6236,72.6236,72.6157,72.6236,13100.0
2014-08-18 15:25:00,92.85,92.86,92.84,92.85,7400.0,72.6236,72.6314,72.6157,72.6236,7400.0
2014-08-18 15:30:00,92.85,92.89,92.85,92.89,20200.0,72.6236,72.6549,72.6236,72.6549,20200.0
2014-08-18 15:35:00,92.89,92.91,92.89,92.9,14800.0,72.6549,72.6705,72.6549,72.6627,14800.0
2014-08-18 15:40:00,92.91,92.94,92.9,92.93,27300.0,72.6705,72.694,72.6627,72.6861,27300.0
2014-08-18 15:45:00,92.94,93.02,92.94,93.0,54800.0,72.694,72.7565,72.694,72.7409,54800.0
2014-08-18 15:50:00,93.01,93.02,92.95,92.96,19000.0,72.7487,72.7565,72.7018,72.7096,19000.0
2014-08-18 15:55:00,92.95,93.01,92.95,92.98,78300.0,72.7018,72.7487,72.7018,72.7252,78300.0
2014-08-19 09:30:00,92.87,92.92,92.77,92.78,32700.0,72.6392,72.6783,72.561,72.5688,32700.0
2014-08-19 09:35:00,92.78,92.81,92.72,92.76,15200.0,72.5688,72.5923,72.5219,72.5532,15200.0
2014-08-19 09:40:00,92.75,92.81,92.74,92.8,18600.0,72.5453,72.5923,72.5375,72.5845,18600.0
2014-08-19 09:45:00,92.81,92.83,92.78,92.79,8900.0,72.5923,72.6079,72.5688,72.5766,8900.0
2014-08-19 09:50:00,92.81,92.88,92.81,92.85,6700.0,72.5923,72.647,72.5923,72.6236,6700.0
2014-08-19 09:55:00,92.85,92.9,92.84,92.89,8500.0,72.6236,72.6627,72.6157,72.6549,8500.0
2014-08-19 10:00:00,92.88,92.92,92.79,92.81,14300.0,72.647,72.6783,72.5766,72.5923,14300.0
2014-08-19 10:05:00,92.79,92.92,92.78,92.92,9900.0,72.5766,72.6783,72.5688,72.6783,9900.0
2014-08-19 10:10:00,92.94,92.99,92.91,92.91,8500.0,72.694,72.7331,72.6705,72.6705,8500.0
2014-08-19 10:15:00,92.93,92.93,92.88,92.88,10000.0,72.6861,72.6861,72.647,72.647,10000.0
2014-08-19 10:20:00,92.88,92.91,92.85,92.9,7800.0,72.647,72.6705,72.6236,72.6627,7800.0
2014-08-19 10:25:00,92.9,92.91,92.85,92.85,4500.0,72.6627,72.6705,72.6236,72.6236,4500.0
2014-08-19 10:30:00,92.85,92.85,92.78,92.79,6500.0,72.6236,72.6236,72.5688,72.5766,6500.0
2014-08-19 10:35:00,92.79,92.85,92.78,92.85,15100.0,72.5766,72.6236,72.5688,72.6236,15100.0
2014-08-19 10:40:00,92.85,92.87,92.85,92.85,4600.0,72.6236,72.6392,72.6236,72.6236,4600.0
2014-08-19 10:45:00,92.85,92.92,92.85,92.92,5100.0,72.6236,72.6783,72.6236,72.6783,5100.0
2014-08-19 10:50:00,92.92,92.95,92.89,92.95,9400.0,72.6783,72.7018,72.6549,72.7018,9400.0
2014-08-19 10:55:00,92.95,92.98,92.94,92.97,5800.0,72.7018,72.7252,72.694,72.7174,5800.0
2014-08-19 11:00:00,92.97,92.99,92.96,92.97,5800.0,72.7174,72.7331,72.7096,72.7174,5800.0
2014-08-19 11:05:00,92.97,92.98,92.92,92.92,6100.0,72.7174,72.7252,72.6783,72.6783,6100.0
2014-08-19 11:10:00,92.91,92.96,92.91,92.96,4100.0,72.6705,72.7096,72.6705,72.7096,4100.0
2014-08-19 11:15:00,92.97,92.97,92.92,92.92,6400.0,72.7174,72.7174,72.6783,72.6783,6400.0
2014-08-19 11:20:00,92.92,92.92,92.88,92.89,3400.0,72.6783,72.6783,72.647,72.6549,3400.0
2014-08-19 11:25:00,92.89,92.91,92.89,92.89,5400.0,72.6549,72.6705,72.6549,72.6549,5400.0
2014-08-19 11:30:00,92.89,92.89,92.85,92.85,7100.0,72.6549,72.6549,72.6236,72.6236,7100.0
2014-08-19 11:35:00,92.85,92.85,92.81,92.82,6900.0,72.6236,72.6236,72.5923,72.6001,6900.0
2014-08-19 11:40:00,92.82,92.85,92.81,92.85,6900.0,72.6001,72.6236,72.5923,72.6236,6900.0
2014-08-19 11:45:00,92.85,92.86,92.85,92.86,5900.0,72.6236,72.6314,72.6236,72.6314,5900.0
2014-08-19 11:50:00,92.86,92.94,92.86,92.94,6200.0,72.6314,72.694,72.6314,72.694,6200.0
2014-08-19 11:55:00,92.93,92.95,92.92,92.95,4900.0,72.6861,72.7018,72.6783,72.7018,4900.0
2014-08-19 12:00:00,92.95,92.99,92.95,92.96,10800.0,72.7018,72.7331,72.7018,72.7096,10800.0
2014-08-19 12:05:00,92.96,92.98,92.96,92.98,2400.0,72.7096,72.7252,72.7096,72.7252,2400.0
2014-08-19 12:10:00,92.99,92.99,92.97,92.98,3400.0,72.7331,72.7331,72.7174,72.7252,3400.0
2014-08-19 12:15:00,92.98,92.98,92.95,92.95,4400.0,72.7252,72.7252,72.7018,72.7018,4400.0
2014-08-19 12:20:00,92.96,92.97,92.95,92.97,2700.0,72.7096,72.7174,72.7018,72.7174,2700.0
2014-08-19 12:25:00,92.96,93.0,92.96,92.98,11900.0,72.7096,72.7409,72.7096,72.7252,11900.0
2014-08-19 12:30:00,92.99,93.0,92.96,92.96,5400.0,72.7331,72.7409,72.7096,72.7096,5400.0
2014-08-19 12:35:00,92.97,92.99,92.97,92.97,4900.0,72.7174,72.7331,72.7174,72.7174,4900.0
2014-08-19 12:40:00,92.96,92.96,92.95,92.96,2800.0,72.7096,72.7096,72.7018,72.7096,2800.0
2014-08-19 12:45:00,92.96,92.97,92.95,92.95,2800.0,72.7096,72.7174,72.7018,72.7018,2800.0
2014-08-19 12:50:00,92.96,92.97,92.94,92.95,7500.0,72.7096,72.7174,72.694,72.7018,7500.0
2014-08-19 12:55:00,92.94,93.03,92.94,93.03,8100.0,72.694,72.7644,72.694,72.7644,8100.0
2014-08-19 13:00:00,93.03,93.06,93.01,93.01,4600.0,72.7644,72.7878,72.7487,72.7487,4600.0
2014-08-19 13:05:00,93.01,93.02,92.99,93.02,6900.0,72.7487,72.7565,72.7331,72.7565,6900.0
2014-08-19 13:10:00,93.02,93.03,93.0,93.02,3300.0,72.7565,72.7644,72.7409,72.7565,3300.0
2014-08-19 13:15:00,93.02,93.03,92.99,92.99,5000.0,72.7565,72.7644,72.7331,72.7331,5000.0
2014-08-19 13:20:00,92.98,93.0,92.95,92.96,13900.0,72.7252,72.7409,72.7018,72.7096,13900.0
2014-08-19 13:25:00,92.96,92.97,92.95,92.95,2900.0,72.7096,72.7174,72.7018,72.7018,2900.0
2014-08-19 13:30:00,92.95,92.97,92.94,92.94,6100.0,72.7018,72.7174,72.694,72.694,6100.0
2014-08-19 13:35:00,92.95,92.95,92.94,92.95,5100.0,72.7018,72.7018,72.694,72.7018,5100.0
2014-08-19 13:40:00,92.95,92.96,92.95,92.95,3200.0,72.7018,72.7096,72.7018,72.7018,3200.0
2014-08-19 13:45:00,92.96,92.97,92.94,92.95,6600.0,72.7096,72.7174,72.694,72.7018,6600.0
2014-08-19 13:50:00,92.95,92.96,92.94,92.94,7700.0,72.7018,72.7096,72.694,72.694,7700.0
2014-08-19 13:55:00,92.93,92.95,92.91,92.92,17800.0,72.6861,72.7018,72.6705,72.6783,17800.0
2014-08-19 14:00:00,92.91,92.91,92.87,92.9,10300.0,72.6705,72.6705,72.6392,72.6627,10300.0
2014-08-19 14:05:00,92.9,92.91,92.89,92.89,8500.0,72.6627,72.6705,72.6549,72.6549,8500.0
2014-08-19 14:10:00,92.88,92.91,92.87,92.9,5400.0,72.647,72.6705,72.6392,72.6627,5400.0
2014-08-19 14:15:00,92.9,92.9,92.89,92.9,2900.0,72.6627,72.6627,72.6549,72.6627,2900.0
2014-08-19 14:20:00,92.9,92.94,92.9,92.94,4100.0,72.6627,72.694,72.6627,72.694,4100.0
2014-08-19 14:25:00,92.93,92.97,92.91,92.91,13400.0,72.6861,72.7174,72.6705,72.6705,13400.0
2014-08-19 14:30:00,92.9,92.91,92.89,92.9,3200.0,72.6627,72.6705,72.6549,72.6627,3200.0
2014-08-19 14:35:00,92.9,92.92,92.89,92.92,6700.0,72.6627,72.6783,72.6549,72.6783,6700.0
2014-08-19 14:40:00,92.91,92.91,92.9,92.91,5400.0,72.6705,72.6705,72.6627,72.6705,5400.0
2014-08-19 14:45:00,92.91,92.91,92.9,92.9,4300.0,72.6705,72.6705,72.6627,72.6627,4300.0
2014-08-19 14:50:00,92.9,92.91,92.87,92.87,8300.0,72.6627,72.6705,72.6392,72.6392,8300.0
2014-08-19 14:55:00,92.86,92.9,92.85,92.89,6700.0,72.6314,72.6627,72.6236,72.6549,6700.0
2014-08-19 15:00:00,92.9,92.92,92.88,92.92,9600.0,72.6627,72.6783,72.647,72.6783,9600.0
2014-08-19 15:05:00,92.92,92.92,92.91,92.91,6800.0,72.6783,72.6783,72.6705,72.6705,6800.0
2014-08-19 15:10:00,92.91,92.93,92.87,92.89,8300.0,72.6705,72.6861,72.6392,72.6549,8300.0
2014-08-19 15:15:00,92.88,92.9,92.88,92.88,7700.0,72.647,72.6627,72.647,72.647,7700.0
2014-08-19 15:20:00,92.89,92.89,92.86,92.87,9000.0,72.6549,72.6549,72.6314,72.6392,9000.0
2014-08-19 15:25:00,92.86,92.87,92.85,92.85,6800.0,72.6314,72.6392,72.6236,72.6236,6800.0
2014-08-19 15:30:00,92.84,92.86,92.83,92.86,16900.0,72.6157,72.6314,72.6079,72.6314,16900.0
2014-08-19 15:35:00,92.86,92.88,92.85,92.88,20000.0,72.6314,72.647,72.6236,72.647,20000.0
2014-08-19 15:40:00,92.88,92.9,92.87,92.89,35100.0,72.647,72.6627,72.6392,72.6549,35100.0
2014-08-19 15:45:00,92.9,92.92,92.89,92.89,24900.0,72.6627,72.6783,72.6549,72.6549,24900.0
2014-08-19 15:50:00,92.9,92.93,92.89,92.9,23800.0,72.6627,72.6861,72.6549,72.6627,23800.0
2014-08-19 15:55:00,92.9,92.92,92.89,92.9,41000.0,72.6627,72.6783,72.6549,72.6627,41000.0
2014-08-20 09:30:00,92.62,92.95,92.62,92.65,51600.0,72.4437,72.7018,72.4437,72.4671,51600.0
2014-08-20 09:35:00,92.64,92.67,92.43,92.48,17900.0,72.4593,72.4828,72.2951,72.3342,17900.0
2014-08-20 09:40:00,92.47,92.53,92.39,92.51,24800.0,72.3263,72.3733,72.2638,72.3576,24800.0
2014-08-20 09:45:00,92.5,92.5,92.33,92.48,13000.0,72.3498,72.3498,72.2168,72.3342,13000.0
2014-08-20 09:50:00,92.47,92.53,92.45,92.53,9000.0,72.3263,72.3733,72.3107,72.3733,9000.0
2014-08-20 09:55:00,92.53,92.54,92.49,92.49,10100.0,72.3733,72.3811,72.342,72.342,10100.0
2014-08-20 10:00:00,92.5,92.59,92.47,92.59,7300.0,72.3498,72.4202,72.3263,72.4202,7300.0
2014-08-20 10:05:00,92.59,92.64,92.59,92.64,11000.0,72.4202,72.4593,72.4202,72.4593,11000.0
2014-08-20 10:10:00,92.64,92.73,92.64,92.72,12300.0,72.4593,72.5297,72.4593,72.5219,12300.0
2014-08-20 10:15:00,92.71,92.81,92.71,92.8,9000.0,72.5141,72.5923,72.5141,72.5845,9000.0
2014-08-20 10:20:00,92.8,92.8,92.78,92.78,3200.0,72.5845,72.5845,72.5688,72.5688,3200.0
2014-08-20 10:25:00,92.79,92.85,92.78,92.84,10700.0,72.5766,72.6236,72.5688,72.6157,10700.0
2014-08-20 10:30:00,92.85,92.88,92.81,92.81,7700.0,72.6236,72.647,72.5923,72.5923,7700.0
2014-08-20 10:35:00,92.81,92.81,92.76,92.78,7600.0,72.5923,72.5923,72.5532,72.5688,7600.0
2014-08-20 10:40:00,92.79,92.87,92.77,92.84,12100.0,72.5766,72.6392,72.561,72.6157,12100.0
2014-08-20 10:45:00,92.85,92.86,92.81,92.83,13900.0,72.6236,72.6314,72.5923,72.6079,13900.0
2014-08-20 10:50:00,92.81,92.82,92.79,92.81,5800.0,72.5923,72.6001,72.5766,72.5923,5800.0
2014-08-20 10:55:00,92.81,92.81,92.77,92.78,5700.0,72.5923,72.5923,72.561,72.5688,5700.0
2014-08-20 11:00:00,92.79,92.81,92.77,92.79,10200.0,72.5766,72.5923,72.561,72.5766,10200.0
2014-08-20 11:05:00,92.8,92.82,92.8,92.81,8000.0,72.5845,72.6001,72.5845,72.5923,8000.0
2014-08-20 11:10:00,92.81,92.83,92.81,92.81,6000.0,72.5923,72.6079,72.5923,72.5923,6000.0
2014-08-20 11:15:00,92.81,92.84,92.8,92.8,7300.0,72.5923,72.6157,72.5845,72.5845,7300.0
2014-08-20 11:20:00,92.8,92.86,92.78,92.85,10500.0,72.5845,72.6314,72.5688,72.6236,10500.0
2014-08-20 11:25:00,92.85,92.89,92.85,92.86,8900.0,72.6236,72.6549,72.6236,72.6314,8900.0
2014-08-20 11:30:00,92.87,92.87,92.84,92.84,3900.0,72.6392,72.6392,72.6157,72.6157,3900.0
2014-08-20 11:35:00,92.85,92.9,92.84,92.88,8900.0,72.6236,72.6627,72.6157,72.647,8900.0
2014-08-20 11:40:00,92.88,92.89,92.84,92.84,4600.0,72.647,72.6549,72.6157,72.6157,4600.0
2014-08-20 11:45:00,92.85,92.9,92.85,92.88,6300.0,72.6236,72.6627,72.6236,72.647,6300.0
2014-08-20 11:50:00,92.89,92.95,92.88,92.92,7600.0,72.6549,72.7018,72.647,72.6783,7600.0
2014-08-20 11:55:00,92.92,92.96,92.92,92.95,3700.0,72.6783,72.7096,72.6783,72.7018,3700.0
2014-08-20 12:00:00,92.95,92.96,92.93,92.95,5800.0,72.7018,72.7096,72.6861,72.7018,5800.0
2014-08-20 12:05:00,92.95,92.95,92.92,92.94,6800.0,72.7018,72.7018,72.6783,72.694,6800.0
2014-08-20 12:10:00,92.93,92.93,92.91,92.91,4300.0,72.6861,72.6861,72.6705,72.6705,4300.0
2014-08-20 12:15:00,92.91,92.94,92.91,92.94,4900.0,72.6705,72.694,72.6705,72.694,4900.0
2014-08-20 12:20:00,92.94,92.98,92.94,92.98,3300.0,72.694,72.7252,72.694,72.7252,3300.0
2014-08-20 12:25:00,92.98,93.03,92.98,93.02,4200.0,72.7252,72.7644,72.7252,72.7565,4200.0
2014-08-20 12:30:00,93.02,93.03,93.02,93.03,3100.0,72.7565,72.7644,72.7565,72.7644,3100.0
2014-08-20 12:35:00,93.02,93.04,93.02,93.03,2500.0,72.7565,72.7722,72.7565,72.7644,2500.0
2014-08-20 12:40:00,93.04,93.04,93.01,93.01,9000.0,72.7722,72.7722,72.7487,72.7487,9000.0
2014-08-20 12:45:00,93.02,93.02,93.01,93.01,3000.0,72.7565,72.7565,72.7487,72.7487,3000.0
2014-08-20 12:50:00,93.02,93.03,93.01,93.02,10000.0,72.7565,72.7644,72.7487,72.7565,10000.0
2014-08-20 12:55:00,93.02,93.02,93.01,93.02,1100.0,72.7565,72.7565,72.7487,72.7565,1100.0
2014-08-20 13:00:00,93.03,93.05,93.03,93.05,4700.0,72.7644,72.78,72.7644,72.78,4700.0
2014-08-20 13:05:00,93.05,93.06,93.04,93.06,6500.0,72.78,72.7878,72.7722,72.7878,6500.0
2014-08-20 13:10:00,93.06,93.07,93.04,93.07,3000.0,72.7878,72.7956,72.7722,72.7956,3000.0
2014-08-20 13:15:00,93.07,93.13,93.07,93.12,5100.0,72.7956,72.8426,72.7956,72.8347,5100.0
2014-08-20 13:20:00,93.13,93.16,93.13,93.14,3900.0,72.8426,72.866,72.8426,72.8504,3900.0
2014-08-20 13:25:00,93.14,93.14,93.12,93.12,4300.0,72.8504,72.8504,72.8347,72.8347,4300.0
2014-08-20 13:30:00,93.13,93.14,93.11,93.14,7100.0,72.8426,72.8504,72.8269,72.8504,7100.0
2014-08-20 13:35:00,93.14,93.14,93.09,93.09,24400.0,72.8504,72.8504,72.8113,72.8113,24400.0
2014-08-20 13:40:00,93.09,93.13,93.09,93.12,6500.0,72.8113,72.8426,72.8113,72.8347,6500.0
2014-08-20 13:45:00,93.11,93.12,93.09,93.11,4200.0,72.8269,72.8347,72.8113,72.8269,4200.0
2014-08-20 13:50:00,93.1,93.1,93.06,93.06,4300.0,72.8191,72.8191,72.7878,72.7878,4300.0
2014-08-20 13:55:00,93.06,93.08,93.05,93.08,4900.0,72.7878,72.8035,72.78,72.8035,4900.0
2014-08-20 14:00:00,93.08,93.08,92.92,92.94,17100.0,72.8035,72.8035,72.6783,72.694,17100.0
2014-08-20 14:05:00,92.91,92.92,92.84,92.87,10700.0,72.6705,72.6783,72.6157,72.6392,10700.0
2014-08-20 14:10:00,92.89,92.96,92.79,92.86,24900.0,72.6549,72.7096,72.5766,72.6314,24900.0
2014-08-20 14:15:00,92.82,92.87,92.81,92.86,7400.0,72.6001,72.6392,72.5923,72.6314,7400.0
2014-08-20 14:20:00,92.87,92.92,92.86,92.87,5200.0,72.6392,72.6783,72.6314,72.6392,5200.0
2014-08-20 14:25:00,92.89,92.89,92.86,92.88,3600.0,72.6549,72.6549,72.6314,72.647,3600.0
2014-08-20 14:30:00,92.88,92.94,92.88,92.91,5900.0,72.647,72.694,72.647,72.6705,5900.0
2014-08-20 14:35:00,92.91,92.96,92.91,92.96,6200.0,72.6705,72.7096,72.6705,72.7096,6200.0
2014-08-20 14:40:00,92.95,92.95,92.91,92.92,11200.0,72.7018,72.7018,72.6705,72.6783,11200.0
2014-08-20 14:45:00,92.93,93.03,92.93,93.03,12900.0,72.6861,72.7644,72.6861,72.7644,12900.0
2014-08-20 14:50:00,93.02,93.07,93.01,93.06,11400.0,72.7565,72.7956,72.7487,72.7878,11400.0
2014-08-20 14:55:00,93.08,93.08,93.01,93.01,9000.0,72.8035,72.8035,72.7487,72.7487,9000.0
2014-08-20 15:00:00,93.03,93.08,93.03,93.05,12700.0,72.7644,72.8035,72.7644,72.78,12700.0
2014-08-20 15:05:00,93.05,93.1,93.05,93.09,4500.0,72.78,72.8191,72.78,72.8113,4500.0
2014-08-20 15:10:00,93.1,93.13,93.09,93.09,12800.0,72.8191,72.8426,72.8113,72.8113,12800.0
2014-08-20 15:15:00,93.09,93.09,93.06,93.06,14400.0,72.8113,72.8113,72.7878,72.7878,14400.0
2014-08-20 15:20:00,93.06,93.09,93.05,93.05,10800.0,72.7878,72.8113,72.78,72.78,10800.0
2014-08-20 15:25:00,93.05,93.07,93.02,93.03,10000.0,72.78,72.7956,72.7565,72.7644,10000.0
2014-08-20 15:30:00,93.04,93.07,93.03,93.07,7800.0,72.7722,72.7956,72.7644,72.7956,7800.0
2014-08-20 15:35:00,93.07,93.1,93.05,93.08,12000.0,72.7956,72.8191,72.78,72.8035,12000.0
2014-08-20 15:40:00,93.08,93.13,93.08,93.09,12700.0,72.8035,72.8426,72.8035,72.8113,12700.0
2014-08-20 15:45:00,93.11,93.13,93.09,93.12,19300.0,72.8269,72.8426,72.8113,72.8347,19300.0
2014-08-20 15:50:00,93.12,93.12,93.1,93.1,14100.0,72.8347,72.8347,72.8191,72.8191,14100.0
2014-08-20 15:55:00,93.11,93.13,93.08,93.1,72700.0,72.8269,72.8426,72.8035,72.8191,72700.0
2014-08-21 09:30:00,93.01,93.18,92.96,92.96,26800.0,72.7487,72.8817,72.7096,72.7096,26800.0
2014-08-21 09:35:00,92.97,93.07,92.9,93.07,7300.0,72.7174,72.7956,72.6627,72.7956,7300.0
2014-08-21 09:40:00,93.12,93.19,93.11,93.19,5800.0,72.8347,72.8895,72.8269,72.8895,5800.0
2014-08-21 09:45:00,93.19,93.33,93.17,93.33,11500.0,72.8895,72.999,72.8739,72.999,11500.0
2014-08-21 09:50:00,93.34,93.41,93.34,93.35,9600.0,73.0068,73.0616,73.0068,73.0146,9600.0
2014-08-21 09:55:00,93.34,93.36,93.27,93.36,9200.0,73.0068,73.0225,72.9521,73.0225,9200.0
2014-08-21 10:00:00,93.37,93.42,93.3,93.41,17600.0,73.0303,73.0694,72.9755,73.0616,17600.0
2014-08-21 10:05:00,93.41,93.42,93.34,93.34,14500.0,73.0616,73.0694,73.0068,73.0068,14500.0
2014-08-21 10:10:00,93.34,93.4,93.34,93.39,7800.0,73.0068,73.0538,73.0068,73.0459,7800.0
2014-08-21 10:15:00,93.39,93.48,93.39,93.48,10000.0,73.0459,73.1163,73.0459,73.1163,10000.0
2014-08-21 10:20:00,93.48,93.49,93.46,93.48,11600.0,73.1163,73.1241,73.1007,73.1163,11600.0
2014-08-21 10:25:00,93.49,93.53,93.46,93.52,16200.0,73.1241,73.1554,73.1007,73.1476,16200.0
2014-08-21 10:30:00,93.52,93.56,93.5,93.56,12500.0,73.1476,73.1789,73.132,73.1789,12500.0
2014-08-21 10:35:00,93.57,93.66,93.57,93.66,12500.0,73.1867,73.2571,73.1867,73.2571,12500.0
2014-08-21 10:40:00,93.66,93.74,93.65,93.73,13600.0,73.2571,73.3197,73.2493,73.3119,13600.0
2014-08-21 10:45:00,93.72,93.73,93.7,93.73,10600.0,73.304,73.3119,73.2884,73.3119,10600.0
2014-08-21 10:50:00,93.74,93.83,93.74,93.83,14100.0,73.3197,73.3901,73.3197,73.3901,14100.0
2014-08-21 10:55:00,93.83,93.9,93.83,93.88,27400.0,73.3901,73.4448,73.3901,73.4292,27400.0
2014-08-21 11:00:00,93.89,93.89,93.78,93.78,29900.0,73.437,73.437,73.351,73.351,29900.0
2014-08-21 11:05:00,93.79,93.79,93.75,93.78,11500.0,73.3588,73.3588,73.3275,73.351,11500.0
2014-08-21 11:10:00,93.78,93.81,93.77,93.78,9000.0,73.351,73.3744,73.3432,73.351,9000.0
2014-08-21 11:15:00,93.77,93.81,93.77,93.8,7400.0,73.3432,73.3744,73.3432,73.3666,7400.0
2014-08-21 11:20:00,93.8,93.81,93.77,93.81,6300.0,73.3666,73.3744,73.3432,73.3744,6300.0
2014-08-21 11:25:00,93.8,93.8,93.76,93.76,3600.0,73.3666,73.3666,73.3353,73.3353,3600.0
2014-08-21 11:30:00,93.76,93.81,93.76,93.81,9500.0,73.3353,73.3744,73.3353,73.3744,9500.0
2014-08-21 11:35:00,93.81,93.81,93.8,93.8,8300.0,73.3744,73.3744,73.3666,73.3666,8300.0
2014-08-21 11:40:00,93.81,93.81,93.75,93.75,8600.0,73.3744,73.3744,73.3275,73.3275,8600.0
2014-08-21 11:45:00,93.75,93.81,93.75,93.77,8900.0,73.3275,73.3744,73.3275,73.3432,8900.0
2014-08-21 11:50:00,93.78,93.79,93.76,93.76,3600.0,73.351,73.3588,73.3353,73.3353,3600.0
2014-08-21 11:55:00,93.77,93.81,93.77,93.81,5800.0,73.3432,73.3744,73.3432,73.3744,5800.0
2014-08-21 12:00:00,93.8,93.81,93.8,93.81,9800.0,73.3666,73.3744,73.3666,73.3744,9800.0
2014-08-21 12:05:00,93.8,93.81,93.78,93.8,5300.0,73.3666,73.3744,73.351,73.3666,5300.0
2014-08-21 12:10:00,93.8,93.81,93.79,93.79,5000.0,73.3666,73.3744,73.3588,73.3588,5000.0
2014-08-21 12:15:00,93.8,93.81,93.78,93.79,7600.0,73.3666,73.3744,73.351,73.3588,7600.0
2014-08-21 12:20:00,93.8,93.82,93.8,93.8,6200.0,73.3666,73.3823,73.3666,73.3666,6200.0
2014-08-21 12:25:00,93.78,93.8,93.77,93.77,5500.0,73.351,73.3666,73.3432,73.3432,5500.0
2014-08-21 12:30:00,93.78,93.79,93.78,93.79,3600.0,73.351,73.3588,73.351,73.3588,3600.0
2014-08-21 12:35:00,93.79,93.83,93.79,93.83,16600.0,73.3588,73.3901,73.3588,73.3901,16600.0
2014-08-21 12:40:00,93.82,93.87,93.82,93.84,6800.0,73.3823,73.4214,73.3823,73.3979,6800.0
2014-08-21 12:45:00,93.84,93.84,93.83,93.83,2200.0,73.3979,73.3979,73.3901,73.3901,2200.0
2014-08-21 12:50:00,93.82,93.84,93.8,93.84,7800.0,73.3823,73.3979,73.3666,73.3979,7800.0
2014-08-21 12:55:00,93.83,93.84,93.83,93.83,5400.0,73.3901,73.3979,73.3901,73.3901,5400.0
2014-08-21 13:00:00,93.84,93.84,93.83,93.83,9900.0,73.3979,73.3979,73.3901,73.3901,9900.0
2014-08-21 13:05:00,93.83,93.84,93.82,93.82,5400.0,73.3901,73.3979,73.3823,73.3823,5400.0
2014-08-21 13:10:00,93.83,93.85,93.82,93.85,3300.0,73.3901,73.4057,73.3823,73.4057,3300.0
2014-08-21 13:15:00,93.86,93.94,93.86,93.94,13100.0,73.4135,73.4761,73.4135,73.4761,13100.0
2014-08-21 13:20:00,93.95,93.95,93.9,93.9,3900.0,73.4839,73.4839,73.4448,73.4448,3900.0
2014-08-21 13:25:00,93.9,93.91,93.9,93.91,7400.0,73.4448,73.4527,73.4448,73.4527,7400.0
2014-08-21 13:30:00,93.91,93.92,93.9,93.92,3900.0,73.4527,73.4605,73.4448,73.4605,3900.0
2014-08-21 13:35:00,93.92,93.92,93.89,93.9,3900.0,73.4605,73.4605,73.437,73.4448,3900.0
2014-08-21 13:40:00,93.9,93.91,93.89,93.89,5500.0,73.4448,73.4527,73.437,73.437,5500.0
2014-08-21 13:45:00,93.9,93.91,93.89,93.9,5000.0,73.4448,73.4527,73.437,73.4448,5000.0
2014-08-21 13:50:00,93.9,93.91,93.89,93.89,6100.0,73.4448,73.4527,73.437,73.437,6100.0
2014-08-21 13:55:00,93.91,93.94,93.9,93.94,8100.0,73.4527,73.4761,73.4448,73.4761,8100.0
2014-08-21 14:00:00,93.94,93.95,93.93,93.94,7100.0,73.4761,73.4839,73.4683,73.4761,7100.0
2014-08-21 14:05:00,93.95,93.97,93.94,93.95,7100.0,73.4839,73.4996,73.4761,73.4839,7100.0
2014-08-21 14:10:00,93.94,93.94,93.91,93.92,4700.0,73.4761,73.4761,73.4527,73.4605,4700.0
2014-08-21 14:15:00,93.92,93.99,93.91,93.99,7200.0,73.4605,73.5152,73.4527,73.5152,7200.0
2014-08-21 14:20:00,93.98,93.98,93.95,93.96,7000.0,73.5074,73.5074,73.4839,73.4918,7000.0
2014-08-21 14:25:00,93.97,94.04,93.97,94.04,11300.0,73.4996,73.5543,73.4996,73.5543,11300.0
2014-08-21 14:30:00,94.04,94.05,94.03,94.05,3800.0,73.5543,73.5622,73.5465,73.5622,3800.0
2014-08-21 14:35:00,94.05,94.12,94.04,94.11,17500.0,73.5622,73.6169,73.5543,73.6091,17500.0
2014-08-21 14:40:00,94.12,94.13,94.08,94.08,12100.0,73.6169,73.6247,73.5856,73.5856,12100.0
2014-08-21 14:45:00,94.08,94.12,94.08,94.11,10100.0,73.5856,73.6169,73.5856,73.6091,10100.0
2014-08-21 14:50:00,94.1,94.14,94.1,94.12,9600.0,73.6013,73.6326,73.6013,73.6169,9600.0
2014-08-21 14:55:00,94.13,94.15,94.1,94.15,13300.0,73.6247,73.6404,73.6013,73.6404,13300.0
2014-08-21 15:00:00,94.15,94.18,94.15,94.16,12200.0,73.6404,73.6638,73.6404,73.6482,12200.0
2014-08-21 15:05:00,94.16,94.18,94.15,94.17,8800.0,73.6482,73.6638,73.6404,73.656,8800.0
2014-08-21 15:10:00,94.17,94.18,94.14,94.14,14000.0,73.656,73.6638,73.6326,73.6326,14000.0
2014-08-21 15:15:00,94.14,94.17,94.14,94.14,16200.0,73.6326,73.656,73.6326,73.6326,16200.0
2014-08-21 15:20:00,94.15,94.16,94.13,94.13,10500.0,73.6404,73.6482,73.6247,73.6247,10500.0
2014-08-21 15:25:00,94.13,94.13,94.07,94.08,8300.0,73.6247,73.6247,73.5778,73.5856,8300.0
2014-08-21 15:30:00,94.08,94.09,94.02,94.02,20300.0,73.5856,73.5934,73.5387,73.5387,20300.0
2014-08-21 15:35:00,94.02,94.02,93.97,93.97,16900.0,73.5387,73.5387,73.4996,73.4996,16900.0
2014-08-21 15:40:00,93.97,94.0,93.96,94.0,23000.0,73.4996,73.523,73.4918,73.523,23000.0
2014-08-21 15:45:00,93.99,94.05,93.97,94.05,39100.0,73.5152,73.5622,73.4996,73.5622,39100.0
2014-08-21 15:50:00,94.05,94.05,93.98,93.98,23600.0,73.5622,73.5622,73.5074,73.5074,23600.0
2014-08-21 15:55:00,93.97,93.98,93.93,93.95,82300.0,73.4996,73.5074,73.4683,73.4839,82300.0
2014-08-22 09:30:00,93.88,93.99,93.72,93.97,39300.0,73.4292,73.5152,73.304,73.4996,39300.0
2014-08-22 09:35:00,93.97,94.0,93.89,93.93,12400.0,73.4996,73.523,73.437,73.4683,12400.0
2014-08-22 09:40:00,93.95,93.96,93.84,93.93,28600.0,73.4839,73.4918,73.3979,73.4683,28600.0
2014-08-22 09:45:00,93.95,93.95,93.89,93.94,20800.0,73.4839,73.4839,73.437,73.4761,20800.0
2014-08-22 09:50:00,93.95,93.95,93.83,93.84,11200.0,73.4839,73.4839,73.3901,73.3979,11200.0
2014-08-22 09:55:00,93.84,93.89,93.8,93.87,18700.0,73.3979,73.437,73.3666,73.4214,18700.0
2014-08-22 10:00:00,93.89,93.95,93.82,93.85,32300.0,73.437,73.4839,73.3823,73.4057,32300.0
2014-08-22 10:05:00,93.85,94.04,93.85,94.04,16400.0,73.4057,73.5543,73.4057,73.5543,16400.0
2014-08-22 10:10:00,94.03,94.13,93.97,94.04,27900.0,73.5465,73.6247,73.4996,73.5543,27900.0
2014-08-22 10:15:00,94.04,94.04,93.88,93.88,5300.0,73.5543,73.5543,73.4292,73.4292,5300.0
2014-08-22 10:20:00,93.87,93.87,93.82,93.87,7800.0,73.4214,73.4214,73.3823,73.4214,7800.0
2014-08-22 10:25:00,93.86,93.87,93.81,93.81,8300.0,73.4135,73.4214,73.3744,73.3744,8300.0
2014-08-22 10:30:00,93.8,93.9,93.79,93.88,8400.0,73.3666,73.4448,73.3588,73.4292,8400.0
2014-08-22 10:35:00,93.88,93.89,93.71,93.72,9700.0,73.4292,73.437,73.2962,73.304,9700.0
2014-08-22 10:40:00,93.71,93.74,93.68,93.69,7200.0,73.2962,73.3197,73.2728,73.2806,7200.0
2014-08-22 10:45:00,93.69,93.74,93.65,93.7,19200.0,73.2806,73.3197,73.2493,73.2884,19200.0
2014-08-22 10:50:00,93.71,93.74,93.67,93.67,6400.0,73.2962,73.3197,73.2649,73.2649,6400.0
2014-08-22 10:55:00,93.66,93.68,93.54,93.54,14800.0,73.2571,73.2728,73.1633,73.1633,14800.0
2014-08-22 11:00:00,93.53,93.65,93.5,93.65,16000.0,73.1554,73.2493,73.132,73.2493,16000.0
2014-08-22 11:05:00,93.65,93.69,93.57,93.67,50600.0,73.2493,73.2806,73.1867,73.2649,50600.0
2014-08-22 11:10:00,93.65,93.67,93.62,93.67,8100.0,73.2493,73.2649,73.2258,73.2649,8100.0
2014-08-22 11:15:00,93.68,93.69,93.6,93.61,6600.0,73.2728,73.2806,73.2102,73.218,6600.0
2014-08-22 11:20:00,93.61,93.62,93.54,93.62,9100.0,73.218,73.2258,73.1633,73.2258,9100.0
2014-08-22 11:25:00,93.64,93.73,93.63,93.71,11000.0,73.2415,73.3119,73.2337,73.2962,11000.0
2014-08-22 11:30:00,93.73,93.73,93.67,93.69,4800.0,73.3119,73.3119,73.2649,73.2806,4800.0
2014-08-22 11:35:00,93.69,93.69,93.63,93.64,10000.0,73.2806,73.2806,73.2337,73.2415,10000.0
2014-08-22 11:40:00,93.64,93.64,93.61,93.64,7200.0,73.2415,73.2415,73.218,73.2415,7200.0
2014-08-22 11:45:00,93.63,93.67,93.62,93.67,9800.0,73.2337,73.2649,73.2258,73.2649,9800.0
2014-08-22 11:50:00,93.66,93.75,93.66,93.73,13300.0,73.2571,73.3275,73.2571,73.3119,13300.0
2014-08-22 11:55:00,93.72,93.77,93.71,93.76,12600.0,73.304,73.3432,73.2962,73.3353,12600.0
2014-08-22 12:00:00,93.77,93.83,93.77,93.81,10600.0,73.3432,73.3901,73.3432,73.3744,10600.0
2014-08-22 12:05:00,93.8,93.8,93.74,93.75,8300.0,73.3666,73.3666,73.3197,73.3275,8300.0
2014-08-22 12:10:00,93.75,93.78,93.71,93.78,7300.0,73.3275,73.351,73.2962,73.351,7300.0
2014-08-22 12:15:00,93.78,93.82,93.78,93.82,5800.0,73.351,73.3823,73.351,73.3823,5800.0
2014-08-22 12:20:00,93.83,93.91,93.83,93.91,8400.0,73.3901,73.4527,73.3901,73.4527,8400.0
2014-08-22 12:25:00,93.92,93.94,93.88,93.88,6500.0,73.4605,73.4761,73.4292,73.4292,6500.0
2014-08-22 12:30:00,93.89,93.92,93.87,93.89,14400.0,73.437,73.4605,73.4214,73.437,14400.0
2014-08-22 12:35:00,93.88,93.89,93.79,93.79,13400.0,73.4292,73.437,73.3588,73.3588,13400.0
2014-08-22 12:40:00,93.8,93.83,93.77,93.82,11900.0,73.3666,73.3901,73.3432,73.3823,11900.0
2014-08-22 12:45:00,93.83,93.83,93.79,93.83,6800.0,73.3901,73.3901,73.3588,73.3901,6800.0
2014-08-22 12:50:00,93.84,93.87,93.84,93.85,4500.0,73.3979,73.4214,73.3979,73.4057,4500.0
2014-08-22 12:55:00,93.85,93.86,93.81,93.84,5300.0,73.4057,73.4135,73.3744,73.3979,5300.0
2014-08-22 13:00:00,93.85,93.88,93.8,93.8,13200.0,73.4057,73.4292,73.3666,73.3666,13200.0
2014-08-22 13:05:00,93.81,93.86,93.81,93.84,6500.0,73.3744,73.4135,73.3744,73.3979,6500.0
2014-08-22 13:10:00,93.84,93.86,93.81,93.86,11200.0,73.3979,73.4135,73.3744,73.4135,11200.0
2014-08-22 13:15:00,93.86,93.93,93.86,93.92,7100.0,73.4135,73.4683,73.4135,73.4605,7100.0
2014-08-22 13:20:00,93.92,93.93,93.88,93.88,10900.0,73.4605,73.4683,73.4292,73.4292,10900.0
2014-08-22 13:25:00,93.89,93.96,93.88,93.94,9600.0,73.437,73.4918,73.4292,73.4761,9600.0
2014-08-22 13:30:00,93.95,93.97,93.94,93.95,5400.0,73.4839,73.4996,73.4761,73.4839,5400.0
2014-08-22 13:35:00,93.97,93.97,93.93,93.93,7200.0,73.4996,73.4996,73.4683,73.4683,7200.0
2014-08-22 13:40:00,93.94,93.99,93.92,93.99,7300.0,73.4761,73.5152,73.4605,73.5152,7300.0
2014-08-22 13:45:00,93.99,93.99,93.94,93.98,6800.0,73.5152,73.5152,73.4761,73.5074,6800.0
2014-08-22 13:50:00,93.98,94.01,93.91,93.91,10500.0,73.5074,73.5309,73.4527,73.4527,10500.0
2014-08-22 13:55:00,93.93,93.94,93.85,93.85,11400.0,73.4683,73.4761,73.4057,73.4057,11400.0
2014-08-22 14:00:00,93.85,93.91,93.81,93.87,12400.0,73.4057,73.4527,73.3744,73.4214,12400.0
2014-08-22 14:05:00,93.88,93.89,93.84,93.89,6200.0,73.4292,73.437,73.3979,73.437,6200.0
2014-08-22 14:10:00,93.88,93.89,93.76,93.77,27100.0,73.4292,73.437,73.3353,73.3432,27100.0
2014-08-22 14:15:00,93.77,93.79,93.75,93.78,14600.0,73.3432,73.3588,73.3275,73.351,14600.0
2014-08-22 14:20:00,93.78,93.8,93.77,93.78,5500.0,73.351,73.3666,73.3432,73.351,5500.0
2014-08-22 14:25:00,93.79,93.85,93.79,93.83,15900.0,73.3588,73.4057,73.3588,73.3901,15900.0
2014-08-22 14:30:00,93.8,93.81,93.76,93.79,23300.0,73.3666,73.3744,73.3353,73.3588,23300.0
2014-08-22 14:35:00,93.77,93.77,93.72,93.73,20200.0,73.3432,73.3432,73.304,73.3119,20200.0
2014-08-22 14:40:00,93.73,93.81,93.73,93.8,13800.0,73.3119,73.3744,73.3119,73.3666,13800.0
2014-08-22 14:45:00,93.8,93.81,93.71,93.71,11900.0,73.3666,73.3744,73.2962,73.2962,11900.0
2014-08-22 14:50:00,93.72,93.81,93.72,93.8,9200.0,73.304,73.3744,73.304,73.3666,9200.0
2014-08-22 14:55:00,93.8,93.82,93.77,93.8,10000.0,73.3666,73.3823,73.3432,73.3666,10000.0
2014-08-22 15:00:00,93.81,93.84,93.78,93.84,10200.0,73.3744,73.3979,73.351,73.3979,10200.0
2014-08-22 15:05:00,93.85,93.93,93.84,93.92,14800.0,73.4057,73.4683,73.3979,73.4605,14800.0
2014-08-22 15:10:00,93.93,93.97,93.93,93.95,10800.0,73.4683,73.4996,73.4683,73.4839,10800.0
2014-08-22 15:15:00,93.95,93.95,93.89,93.89,11700.0,73.4839,73.4839,73.437,73.437,11700.0
2014-08-22 15:20:00,93.89,93.89,93.83,93.87,10300.0,73.437,73.437,73.3901,73.4214,10300.0
2014-08-22 15:25:00,93.86,93.87,93.85,93.86,4700.0,73.4135,73.4214,73.4057,73.4135,4700.0
2014-08-22 15:30:00,93.85,93.87,93.8,93.8,17600.0,73.4057,73.4214,73.3666,73.3666,17600.0
2014-08-22 15:35:00,93.8,93.8,93.76,93.77,21400.0,73.3666,73.3666,73.3353,73.3432,21400.0
2014-08-22 15:40:00,93.77,93.81,93.75,93.75,26000.0,73.3432,73.3744,73.3275,73.3275,26000.0
2014-08-22 15:45:00,93.75,93.78,93.72,93.75,39700.0,73.3275,73.351,73.304,73.3275,39700.0
2014-08-22 15:50:00,93.74,93.77,93.73,93.75,30900.0,73.3197,73.3432,73.3119,73.3275,30900.0
2014-08-22 15:55:00,93.76,93.79,93.72,93.75,81700.0,73.3353,73.3588,73.304,73.3275,81700.0
2014-08-25 09:30:00,94.08,94.25,93.98,94.13,24100.0,73.5856,73.7186,73.5074,73.6247,24100.0
2014-08-25 09:35:00,94.13,94.13,93.88,93.94,11200.0,73.6247,73.6247,73.4292,73.4761,11200.0
2014-08-25 09:40:00,93.94,93.95,93.87,93.89,10600.0,73.4761,73.4839,73.4214,73.437,10600.0
2014-08-25 09:45:00,93.93,93.97,93.89,93.97,13700.0,73.4683,73.4996,73.437,73.4996,13700.0
2014-08-25 09:50:00,93.96,93.96,93.88,93.91,15000.0,73.4918,73.4918,73.4292,73.4527,15000.0
2014-08-25 09:55:00,93.92,94.0,93.91,93.96,11000.0,73.4605,73.523,73.4527,73.4918,11000.0
2014-08-25 10:00:00,93.96,94.04,93.95,94.02,8600.0,73.4918,73.5543,73.4839,73.5387,8600.0
2014-08-25 10:05:00,94.03,94.14,94.02,94.14,5700.0,73.5465,73.6326,73.5387,73.6326,5700.0
2014-08-25 10:10:00,94.14,94.18,94.13,94.17,9600.0,73.6326,73.6638,73.6247,73.656,9600.0
2014-08-25 10:15:00,94.18,94.25,94.17,94.21,16000.0,73.6638,73.7186,73.656,73.6873,16000.0
2014-08-25 10:20:00,94.21,94.23,94.17,94.17,8300.0,73.6873,73.7029,73.656,73.656,8300.0
2014-08-25 10:25:00,94.17,94.17,94.07,94.12,9000.0,73.656,73.656,73.5778,73.6169,9000.0
2014-08-25 10:30:00,94.13,94.18,94.13,94.14,8600.0,73.6247,73.6638,73.6247,73.6326,8600.0
2014-08-25 10:35:00,94.14,94.2,94.12,94.2,13300.0,73.6326,73.6795,73.6169,73.6795,13300.0
2014-08-25 10:40:00,94.21,94.21,94.17,94.19,10400.0,73.6873,73.6873,73.656,73.6717,10400.0
2014-08-25 10:45:00,94.19,94.24,94.19,94.23,10900.0,73.6717,73.7108,73.6717,73.7029,10900.0
2014-08-25 10:50:00,94.23,94.31,94.23,94.29,17600.0,73.7029,73.7655,73.7029,73.7499,17600.0
2014-08-25 10:55:00,94.3,94.33,94.26,94.27,9400.0,73.7577,73.7812,73.7264,73.7342,9400.0
2014-08-25 11:00:00,94.27,94.33,94.27,94.32,8300.0,73.7342,73.7812,73.7342,73.7733,8300.0
2014-08-25 11:05:00,94.32,94.39,94.32,94.36,8600.0,73.7733,73.8281,73.7733,73.8046,8600.0
2014-08-25 11:10:00,94.35,94.37,94.3,94.31,17000.0,73.7968,73.8124,73.7577,73.7655,17000.0
2014-08-25 11:15:00,94.31,94.38,94.31,94.38,4700.0,73.7655,73.8203,73.7655,73.8203,4700.0
2014-08-25 11:20:00,94.38,94.41,94.38,94.41,5500.0,73.8203,73.8437,73.8203,73.8437,5500.0
2014-08-25 11:25:00,94.4,94.42,94.4,94.42,17500.0,73.8359,73.8516,73.8359,73.8516,17500.0
2014-08-25 11:30:00,94.43,94.46,94.43,94.43,10500.0,73.8594,73.8828,73.8594,73.8594,10500.0
2014-08-25 11:35:00,94.43,94.44,94.37,94.39,8500.0,73.8594,73.8672,73.8124,73.8281,8500.0
2014-08-25 11:40:00,94.39,94.44,94.39,94.41,9500.0,73.8281,73.8672,73.8281,73.8437,9500.0
2014-08-25 11:45:00,94.42,94.44,94.41,94.41,5700.0,73.8516,73.8672,73.8437,73.8437,5700.0
2014-08-25 11:50:00,94.42,94.45,94.4,94.45,7800.0,73.8516,73.875,73.8359,73.875,7800.0
2014-08-25 11:55:00,94.45,94.46,94.43,94.43,4400.0,73.875,73.8828,73.8594,73.8594,4400.0
2014-08-25 12:00:00,94.44,94.48,94.44,94.47,7100.0,73.8672,73.8985,73.8672,73.8907,7100.0
2014-08-25 12:05:00,94.48,94.5,94.47,94.49,7600.0,73.8985,73.9141,73.8907,73.9063,7600.0
2014-08-25 12:10:00,94.47,94.52,94.47,94.51,11200.0,73.8907,73.9298,73.8907,73.922,11200.0
2014-08-25 12:15:00,94.5,94.52,94.44,94.44,12100.0,73.9141,73.9298,73.8672,73.8672,12100.0
2014-08-25 12:20:00,94.44,94.44,94.35,94.35,16200.0,73.8672,73.8672,73.7968,73.7968,16200.0
2014-08-25 12:25:00,94.36,94.36,94.29,94.31,15700.0,73.8046,73.8046,73.7499,73.7655,15700.0
2014-08-25 12:30:00,94.31,94.35,94.31,94.35,5300.0,73.7655,73.7968,73.7655,73.7968,5300.0
2014-08-25 12:35:00,94.34,94.34,94.29,94.34,6800.0,73.789,73.789,73.7499,73.789,6800.0
2014-08-25 12:40:00,94.33,94.38,94.33,94.38,5700.0,73.7812,73.8203,73.7812,73.8203,5700.0
2014-08-25 12:45:00,94.39,94.41,94.39,94.4,8800.0,73.8281,73.8437,73.8281,73.8359,8800.0
2014-08-25 12:50:00,94.39,94.4,94.38,94.4,5600.0,73.8281,73.8359,73.8203,73.8359,5600.0
2014-08-25 12:55:00,94.4,94.41,94.38,94.41,5000.0,73.8359,73.8437,73.8203,73.8437,5000.0
2014-08-25 13:00:00,94.41,94.41,94.35,94.35,5800.0,73.8437,73.8437,73.7968,73.7968,5800.0
2014-08-25 13:05:00,94.36,94.39,94.36,94.39,6100.0,73.8046,73.8281,73.8046,73.8281,6100.0
2014-08-25 13:10:00,94.39,94.46,94.39,94.46,5200.0,73.8281,73.8828,73.8281,73.8828,5200.0
2014-08-25 13:15:00,94.46,94.47,94.45,94.45,3300.0,73.8828,73.8907,73.875,73.875,3300.0
2014-08-25 13:20:00,94.45,94.46,94.43,94.46,5100.0,73.875,73.8828,73.8594,73.8828,5100.0
2014-08-25 13:25:00,94.46,94.47,94.45,94.46,3000.0,73.8828,73.8907,73.875,73.8828,3000.0
2014-08-25 13:30:00,94.46,94.47,94.46,94.46,3400.0,73.8828,73.8907,73.8828,73.8828,3400.0
2014-08-25 13:35:00,94.45,94.46,94.45,94.45,2200.0,73.875,73.8828,73.875,73.875,2200.0
2014-08-25 13:40:00,94.45,94.5,94.45,94.49,5400.0,73.875,73.9141,73.875,73.9063,5400.0
2014-08-25 13:45:00,94.49,94.49,94.44,94.44,2600.0,73.9063,73.9063,73.8672,73.8672,2600.0
2014-08-25 13:50:00,94.45,94.46,94.44,94.46,5200.0,73.875,73.8828,73.8672,73.8828,5200.0
2014-08-25 13:55:00,94.46,94.48,94.45,94.46,5800.0,73.8828,73.8985,73.875,73.8828,5800.0
2014-08-25 14:00:00,94.46,94.47,94.43,94.43,7900.0,73.8828,73.8907,73.8594,73.8594,7900.0
2014-08-25 14:05:00,94.44,94.44,94.38,94.39,7300.0,73.8672,73.8672,73.8203,73.8281,7300.0
2014-08-25 14:10:00,94.38,94.38,94.36,94.36,9700.0,73.8203,73.8203,73.8046,73.8046,9700.0
2014-08-25 14:15:00,94.37,94.37,94.35,94.36,5200.0,73.8124,73.8124,73.7968,73.8046,5200.0
2014-08-25 14:20:00,94.36,94.36,94.34,94.35,4500.0,73.8046,73.8046,73.789,73.7968,4500.0
2014-08-25 14:25:00,94.34,94.34,94.32,94.34,3200.0,73.789,73.789,73.7733,73.789,3200.0
2014-08-25 14:30:00,94.34,94.37,94.34,94.37,5400.0,73.789,73.8124,73.789,73.8124,5400.0
2014-08-25 14:35:00,94.37,94.37,94.34,94.35,6300.0,73.8124,73.8124,73.789,73.7968,6300.0
2014-08-25 14:40:00,94.35,94.37,94.35,94.37,6100.0,73.7968,73.8124,73.7968,73.8124,6100.0
2014-08-25 14:45:00,94.36,94.37,94.31,94.31,7900.0,73.8046,73.8124,73.7655,73.7655,7900.0
2014-08-25 14:50:00,94.31,94.37,94.31,94.37,8000.0,73.7655,73.8124,73.7655,73.8124,8000.0
2014-08-25 14:55:00,94.37,94.38,94.34,94.37,7800.0,73.8124,73.8203,73.789,73.8124,7800.0
2014-08-25 15:00:00,94.37,94.38,94.37,94.37,5000.0,73.8124,73.8203,73.8124,73.8124,5000.0
2014-08-25 15:05:00,94.38,94.4,94.37,94.4,10600.0,73.8203,73.8359,73.8124,73.8359,10600.0
2014-08-25 15:10:00,94.41,94.41,94.39,94.4,7000.0,73.8437,73.8437,73.8281,73.8359,7000.0
2014-08-25 15:15:00,94.4,94.43,94.39,94.43,8200.0,73.8359,73.8594,73.8281,73.8594,8200.0
2014-08-25 15:20:00,94.42,94.44,94.42,94.43,7200.0,73.8516,73.8672,73.8516,73.8594,7200.0
2014-08-25 15:25:00,94.43,94.45,94.4,94.4,17900.0,73.8594,73.875,73.8359,73.8359,17900.0
2014-08-25 15:30:00,94.4,94.41,94.37,94.39,8300.0,73.8359,73.8437,73.8124,73.8281,8300.0
2014-08-25 15:35:00,94.4,94.42,94.38,94.39,8700.0,73.8359,73.8516,73.8203,73.8281,8700.0
2014-08-25 15:40:00,94.39,94.4,94.35,94.35,19200.0,73.8281,73.8359,73.7968,73.7968,19200.0
2014-08-25 15:45:00,94.34,94.35,94.31,94.32,27700.0,73.789,73.7968,73.7655,73.7733,27700.0
2014-08-25 15:50:00,94.32,94.34,94.3,94.33,27300.0,73.7733,73.789,73.7577,73.7812,27300.0
2014-08-25 15:55:00,94.32,94.33,94.28,94.3,69600.0,73.7733,73.7812,73.7421,73.7577,69600.0
2014-08-26 09:30:00,94.52,94.52,94.23,94.28,23800.0,73.9298,73.9298,73.7029,73.7421,23800.0
2014-08-26 09:35:00,94.39,94.47,94.36,94.47,7300.0,73.8281,73.8907,73.8046,73.8907,7300.0
2014-08-26 09:40:00,94.46,94.46,94.41,94.41,4700.0,73.8828,73.8828,73.8437,73.8437,4700.0
2014-08-26 09:45:00,94.41,94.56,94.41,94.55,7300.0,73.8437,73.9611,73.8437,73.9532,7300.0
2014-08-26 09:50:00,94.57,94.62,94.55,94.62,11000.0,73.9689,74.008,73.9532,74.008,11000.0
2014-08-26 09:55:00,94.61,94.63,94.48,94.5,7700.0,74.0002,74.0158,73.8985,73.9141,7700.0
2014-08-26 10:00:00,94.51,94.64,94.48,94.53,16900.0,73.922,74.0236,73.8985,73.9376,16900.0
2014-08-26 10:05:00,94.53,94.55,94.51,94.55,7100.0,73.9376,73.9532,73.922,73.9532,7100.0
2014-08-26 10:10:00,94.55,94.61,94.55,94.57,11700.0,73.9532,74.0002,73.9532,73.9689,11700.0
2014-08-26 10:15:00,94.56,94.57,94.47,94.49,4800.0,73.9611,73.9689,73.8907,73.9063,4800.0
2014-08-26 10:20:00,94.49,94.49,94.41,94.41,6000.0,73.9063,73.9063,73.8437,73.8437,6000.0
2014-08-26 10:25:00,94.41,94.5,94.41,94.49,10700.0,73.8437,73.9141,73.8437,73.9063,10700.0
2014-08-26 10:30:00,94.49,94.49,94.44,94.46,7800.0,73.9063,73.9063,73.8672,73.8828,7800.0
2014-08-26 10:35:00,94.47,94.48,94.37,94.38,12000.0,73.8907,73.8985,73.8124,73.8203,12000.0
2014-08-26 10:40:00,94.38,94.46,94.37,94.46,8600.0,73.8203,73.8828,73.8124,73.8828,8600.0
2014-08-26 10:45:00,94.46,94.63,94.46,94.61,12300.0,73.8828,74.0158,73.8828,74.0002,12300.0
2014-08-26 10:50:00,94.61,94.61,94.54,94.57,19300.0,74.0002,74.0002,73.9454,73.9689,19300.0
2014-08-26 10:55:00,94.57,94.61,94.55,94.61,11700.0,73.9689,74.0002,73.9532,74.0002,11700.0
2014-08-26 11:00:00,94.62,94.66,94.61,94.61,7400.0,74.008,74.0393,74.0002,74.0002,7400.0
2014-08-26 11:05:00,94.6,94.63,94.57,94.63,12400.0,73.9923,74.0158,73.9689,74.0158,12400.0
2014-08-26 11:10:00,94.64,94.64,94.61,94.63,9700.0,74.0236,74.0236,74.0002,74.0158,9700.0
2014-08-26 11:15:00,94.62,94.63,94.57,94.57,8000.0,74.008,74.0158,73.9689,73.9689,8000.0
2014-08-26 11:20:00,94.57,94.58,94.52,94.53,12400.0,73.9689,73.9767,73.9298,73.9376,12400.0
2014-08-26 11:25:00,94.54,94.62,94.54,94.62,6600.0,73.9454,74.008,73.9454,74.008,6600.0
2014-08-26 11:30:00,94.63,94.63,94.58,94.58,12000.0,74.0158,74.0158,73.9767,73.9767,12000.0
2014-08-26 11:35:00,94.58,94.58,94.54,94.54,7000.0,73.9767,73.9767,73.9454,73.9454,7000.0
2014-08-26 11:40:00,94.53,94.55,94.52,94.52,3800.0,73.9376,73.9532,73.9298,73.9298,3800.0
2014-08-26 11:45:00,94.52,94.53,94.47,94.48,5900.0,73.9298,73.9376,73.8907,73.8985,5900.0
2014-08-26 11:50:00,94.48,94.48,94.44,94.45,7100.0,73.8985,73.8985,73.8672,73.875,7100.0
2014-08-26 11:55:00,94.45,94.46,94.4,94.4,7000.0,73.875,73.8828,73.8359,73.8359,7000.0
2014-08-26 12:00:00,94.4,94.41,94.39,94.41,7000.0,73.8359,73.8437,73.8281,73.8437,7000.0
2014-08-26 12:05:00,94.41,94.5,94.4,94.47,9300.0,73.8437,73.9141,73.8359,73.8907,9300.0
2014-08-26 12:10:00,94.48,94.52,94.47,94.47,10500.0,73.8985,73.9298,73.8907,73.8907,10500.0
2014-08-26 12:15:00,94.47,94.5,94.45,94.5,3600.0,73.8907,73.9141,73.875,73.9141,3600.0
2014-08-26 12:20:00,94.52,94.55,94.49,94.54,7200.0,73.9298,73.9532,73.9063,73.9454,7200.0
2014-08-26 12:25:00,94.53,94.54,94.47,94.48,7200.0,73.9376,73.9454,73.8907,73.8985,7200.0
2014-08-26 12:30:00,94.48,94.48,94.45,94.48,6000.0,73.8985,73.8985,73.875,73.8985,6000.0
2014-08-26 12:35:00,94.48,94.5,94.44,94.44,5400.0,73.8985,73.9141,73.8672,73.8672,5400.0
2014-08-26 12:40:00,94.44,94.45,94.4,94.42,6100.0,73.8672,73.875,73.8359,73.8516,6100.0
2014-08-26 12:45:00,94.42,94.43,94.39,94.39,9000.0,73.8516,73.8594,73.8281,73.8281,9000.0
2014-08-26 12:50:00,94.41,94.45,94.41,94.45,5000.0,73.8437,73.875,73.8437,73.875,5000.0
2014-08-26 12:55:00,94.46,94.47,94.43,94.43,6300.0,73.8828,73.8907,73.8594,73.8594,6300.0
2014-08-26 13:00:00,94.44,94.44,94.42,94.42,3400.0,73.8672,73.8672,73.8516,73.8516,3400.0
2014-08-26 13:05:00,94.42,94.44,94.4,94.41,4100.0,73.8516,73.8672,73.8359,73.8437,4100.0
2014-08-26 13:10:00,94.41,94.43,94.39,94.41,5400.0,73.8437,73.8594,73.8281,73.8437,5400.0
2014-08-26 13:15:00,94.4,94.45,94.4,94.43,4900.0,73.8359,73.875,73.8359,73.8594,4900.0
2014-08-26 13:20:00,94.43,94.44,94.39,94.44,9300.0,73.8594,73.8672,73.8281,73.8672,9300.0
2014-08-26 13:25:00,94.46,94.48,94.45,94.45,4500.0,73.8828,73.8985,73.875,73.875,4500.0
2014-08-26 13:30:00,94.44,94.47,94.39,94.4,9200.0,73.8672,73.8907,73.8281,73.8359,9200.0
2014-08-26 13:35:00,94.39,94.4,94.36,94.36,4400.0,73.8281,73.8359,73.8046,73.8046,4400.0
2014-08-26 13:40:00,94.37,94.38,94.35,94.36,7500.0,73.8124,73.8203,73.7968,73.8046,7500.0
2014-08-26 13:45:00,94.35,94.35,94.31,94.31,8800.0,73.7968,73.7968,73.7655,73.7655,8800.0
2014-08-26 13:50:00,94.31,94.32,94.24,94.24,16500.0,73.7655,73.7733,73.7108,73.7108,16500.0
2014-08-26 13:55:00,94.25,94.29,94.25,94.28,12800.0,73.7186,73.7499,73.7186,73.7421,12800.0
2014-08-26 14:00:00,94.29,94.31,94.26,94.26,8600.0,73.7499,73.7655,73.7264,73.7264,8600.0
2014-08-26 14:05:00,94.27,94.29,94.25,94.25,10800.0,73.7342,73.7499,73.7186,73.7186,10800.0
2014-08-26 14:10:00,94.26,94.26,94.22,94.22,8800.0,73.7264,73.7264,73.6951,73.6951,8800.0
2014-08-26 14:15:00,94.23,94.23,94.21,94.22,12200.0,73.7029,73.7029,73.6873,73.6951,12200.0
2014-08-26 14:20:00,94.23,94.25,94.2,94.2,16500.0,73.7029,73.7186,73.6795,73.6795,16500.0
2014-08-26 14:25:00,94.21,94.22,94.2,94.22,6100.0,73.6873,73.6951,73.6795,73.6951,6100.0
2014-08-26 14:30:00,94.22,94.24,94.21,94.21,7500.0,73.6951,73.7108,73.6873,73.6873,7500.0
2014-08-26 14:35:00,94.21,94.23,94.21,94.23,4700.0,73.6873,73.7029,73.6873,73.7029,4700.0
2014-08-26 14:40:00,94.23,94.25,94.23,94.25,3900.0,73.7029,73.7186,73.7029,73.7186,3900.0
2014-08-26 14:45:00,94.24,94.27,94.24,94.25,10100.0,73.7108,73.7342,73.7108,73.7186,10100.0
2014-08-26 14:50:00,94.25,94.28,94.25,94.26,6700.0,73.7186,73.7421,73.7186,73.7264,6700.0
2014-08-26 14:55:00,94.27,94.27,94.23,94.26,9700.0,73.7342,73.7342,73.7029,73.7264,9700.0
2014-08-26 15:00:00,94.26,94.27,94.24,94.24,7600.0,73.7264,73.7342,73.7108,73.7108,7600.0
2014-08-26 15:05:00,94.25,94.25,94.22,94.22,4700.0,73.7186,73.7186,73.6951,73.6951,4700.0
2014-08-26 15:10:00,94.21,94.21,94.19,94.2,7100.0,73.6873,73.6873,73.6717,73.6795,7100.0
2014-08-26 15:15:00,94.21,94.23,94.17,94.18,30700.0,73.6873,73.7029,73.656,73.6638,30700.0
2014-08-26 15:20:00,94.19,94.19,94.13,94.16,20800.0,73.6717,73.6717,73.6247,73.6482,20800.0
2014-08-26 15:25:00,94.17,94.17,94.11,94.13,14000.0,73.656,73.656,73.6091,73.6247,14000.0
2014-08-26 15:30:00,94.13,94.17,94.12,94.15,20500.0,73.6247,73.656,73.6169,73.6404,20500.0
2014-08-26 15:35:00,94.16,94.23,94.16,94.22,19500.0,73.6482,73.7029,73.6482,73.6951,19500.0
2014-08-26 15:40:00,94.22,94.3,94.22,94.29,29000.0,73.6951,73.7577,73.6951,73.7499,29000.0
2014-08-26 15:45:00,94.29,94.31,94.28,94.29,25700.0,73.7499,73.7655,73.7421,73.7499,25700.0
2014-08-26 15:50:00,94.29,94.29,94.22,94.23,29700.0,73.7499,73.7499,73.6951,73.7029,29700.0
2014-08-26 15:55:00,94.23,94.23,94.2,94.22,42400.0,73.7029,73.7029,73.6795,73.6951,42400.0
2014-08-27 09:30:00,94.15,94.27,94.07,94.25,22300.0,73.6404,73.7342,73.5778,73.7186,22300.0
2014-08-27 09:35:00,94.23,94.42,94.2,94.42,5800.0,73.7029,73.8516,73.6795,73.8516,5800.0
2014-08-27 09:40:00,94.4,94.59,94.38,94.56,7000.0,73.8359,73.9845,73.8203,73.9611,7000.0
2014-08-27 09:45:00,94.57,94.57,94.36,94.44,9800.0,73.9689,73.9689,73.8046,73.8672,9800.0
2014-08-27 09:50:00,94.41,94.52,94.41,94.48,6600.0,73.8437,73.9298,73.8437,73.8985,6600.0
2014-08-27 09:55:00,94.48,94.53,94.46,94.46,8600.0,73.8985,73.9376,73.8828,73.8828,8600.0
2014-08-27 10:00:00,94.46,94.48,94.37,94.48,16400.0,73.8828,73.8985,73.8124,73.8985,16400.0
2014-08-27 10:05:00,94.48,94.53,94.48,94.5,10900.0,73.8985,73.9376,73.8985,73.9141,10900.0
2014-08-27 10:10:00,94.49,94.56,94.47,94.54,9200.0,73.9063,73.9611,73.8907,73.9454,9200.0
2014-08-27 10:15:00,94.54,94.57,94.49,94.57,10800.0,73.9454,73.9689,73.9063,73.9689,10800.0
2014-08-27 10:20:00,94.57,94.62,94.54,94.54,9600.0,73.9689,74.008,73.9454,73.9454,9600.0
2014-08-27 10:25:00,94.57,94.58,94.51,94.53,9500.0,73.9689,73.9767,73.922,73.9376,9500.0
2014-08-27 10:30:00,94.52,94.6,94.52,94.6,9500.0,73.9298,73.9923,73.9298,73.9923,9500.0
2014-08-27 10:35:00,94.6,94.6,94.55,94.56,6000.0,73.9923,73.9923,73.9532,73.9611,6000.0
2014-08-27 10:40:00,94.56,94.62,94.56,94.59,16200.0,73.9611,74.008,73.9611,73.9845,16200.0
2014-08-27 10:45:00,94.59,94.62,94.57,94.62,7700.0,73.9845,74.008,73.9689,74.008,7700.0
2014-08-27 10:50:00,94.62,94.65,94.6,94.6,8100.0,74.008,74.0315,73.9923,73.9923,8100.0
2014-08-27 10:55:00,94.6,94.62,94.58,94.6,12600.0,73.9923,74.008,73.9767,73.9923,12600.0
2014-08-27 11:00:00,94.61,94.62,94.59,94.61,10500.0,74.0002,74.008,73.9845,74.0002,10500.0
2014-08-27 11:05:00,94.61,94.61,94.56,94.57,12500.0,74.0002,74.0002,73.9611,73.9689,12500.0
2014-08-27 11:10:00,94.57,94.58,94.53,94.56,21000.0,73.9689,73.9767,73.9376,73.9611,21000.0
2014-08-27 11:15:00,94.55,94.55,94.5,94.52,28900.0,73.9532,73.9532,73.9141,73.9298,28900.0
2014-08-27 11:20:00,94.51,94.56,94.51,94.53,13700.0,73.922,73.9611,73.922,73.9376,13700.0
2014-08-27 11:25:00,94.53,94.55,94.49,94.5,12700.0,73.9376,73.9532,73.9063,73.9141,12700.0
2014-08-27 11:30:00,94.5,94.51,94.43,94.51,16500.0,73.9141,73.922,73.8594,73.922,16500.0
2014-08-27 11:35:00,94.51,94.65,94.5,94.63,20500.0,73.922,74.0315,73.9141,74.0158,20500.0
2014-08-27 11:40:00,94.62,94.69,94.62,94.69,14500.0,74.008,74.0627,74.008,74.0627,14500.0
2014-08-27 11:45:00,94.68,94.72,94.68,94.69,13800.0,74.0549,74.0862,74.0549,74.0627,13800.0
2014-08-27 11:50:00,94.69,94.7,94.66,94.66,5200.0,74.0627,74.0706,74.0393,74.0393,5200.0
2014-08-27 11:55:00,94.67,94.69,94.67,94.68,8100.0,74.0471,74.0627,74.0471,74.0549,8100.0
2014-08-27 12:00:00,94.68,94.7,94.67,94.67,10500.0,74.0549,74.0706,74.0471,74.0471,10500.0
2014-08-27 12:05:00,94.66,94.66,94.63,94.63,4000.0,74.0393,74.0393,74.0158,74.0158,4000.0
2014-08-27 12:10:00,94.64,94.7,94.63,94.7,12300.0,74.0236,74.0706,74.0158,74.0706,12300.0
2014-08-27 12:15:00,94.71,94.73,94.68,94.68,8500.0,74.0784,74.094,74.0549,74.0549,8500.0
2014-08-27 12:20:00,94.7,94.7,94.62,94.62,10700.0,74.0706,74.0706,74.008,74.008,10700.0
2014-08-27 12:25:00,94.62,94.64,94.62,94.63,10700.0,74.008,74.0236,74.008,74.0158,10700.0
2014-08-27 12:30:00,94.64,94.64,94.61,94.62,8200.0,74.0236,74.0236,74.0002,74.008,8200.0
2014-08-27 12:35:00,94.62,94.65,94.62,94.64,8800.0,74.008,74.0315,74.008,74.0236,8800.0
2014-08-27 12:40:00,94.65,94.73,94.65,94.73,9200.0,74.0315,74.094,74.0315,74.094,9200.0
2014-08-27 12:45:00,94.73,94.74,94.7,94.7,6400.0,74.094,74.1018,74.0706,74.0706,6400.0
2014-08-27 12:50:00,94.7,94.73,94.68,94.69,31500.0,74.0706,74.094,74.0549,74.0627,31500.0
2014-08-27 12:55:00,94.69,94.71,94.67,94.68,6500.0,74.0627,74.0784,74.0471,74.0549,6500.0
2014-08-27 13:00:00,94.69,94.7,94.67,94.68,9000.0,74.0627,74.0706,74.0471,74.0549,9000.0
2014-08-27 13:05:00,94.66,94.67,94.63,94.64,7500.0,74.0393,74.0471,74.0158,74.0236,7500.0
2014-08-27 13:10:00,94.63,94.63,94.6,94.6,6600.0,74.0158,74.0158,73.9923,73.9923,6600.0
2014-08-27 13:15:00,94.6,94.65,94.59,94.64,7400.0,73.9923,74.0315,73.9845,74.0236,7400.0
2014-08-27 13:20:00,94.64,94.67,94.63,94.66,7300.0,74.0236,74.0471,74.0158,74.0393,7300.0
2014-08-27 13:25:00,94.67,94.67,94.63,94.63,3100.0,74.0471,74.0471,74.0158,74.0158,3100.0
2014-08-27 13:30:00,94.63,94.64,94.58,94.58,10700.0,74.0158,74.0236,73.9767,73.9767,10700.0
2014-08-27 13:35:00,94.58,94.64,94.58,94.64,8100.0,73.9767,74.0236,73.9767,74.0236,8100.0
2014-08-27 13:40:00,94.65,94.65,94.64,94.65,3400.0,74.0315,74.0315,74.0236,74.0315,3400.0
2014-08-27 13:45:00,94.65,94.67,94.64,94.65,9000.0,74.0315,74.0471,74.0236,74.0315,9000.0
2014-08-27 13:50:00,94.65,94.65,94.61,94.61,6100.0,74.0315,74.0315,74.0002,74.0002,6100.0
2014-08-27 13:55:00,94.61,94.62,94.6,94.62,2200.0,74.0002,74.008,73.9923,74.008,2200.0
2014-08-27 14:00:00,94.62,94.64,94.61,94.63,7900.0,74.008,74.0236,74.0002,74.0158,7900.0
2014-08-27 14:05:00,94.63,94.65,94.62,94.65,4800.0,74.0158,74.0315,74.008,74.0315,4800.0
2014-08-27 14:10:00,94.65,94.65,94.62,94.62,5500.0,74.0315,74.0315,74.008,74.008,5500.0
2014-08-27 14:15:00,94.62,94.62,94.59,94.59,10600.0,74.008,74.008,73.9845,73.9845,10600.0
2014-08-27 14:20:00,94.59,94.6,94.59,94.59,12700.0,73.9845,73.9923,73.9845,73.9845,12700.0
2014-08-27 14:25:00,94.59,94.6,94.57,94.59,10800.0,73.9845,73.9923,73.9689,73.9845,10800.0
2014-08-27 14:30:00,94.59,94.61,94.58,94.61,13600.0,73.9845,74.0002,73.9767,74.0002,13600.0
2014-08-27 14:35:00,94.61,94.62,94.59,94.59,10200.0,74.0002,74.008,73.9845,73.9845,10200.0
2014-08-27 14:40:00,94.6,94.6,94.54,94.57,5800.0,73.9923,73.9923,73.9454,73.9689,5800.0
2014-08-27 14:45:00,94.56,94.61,94.56,94.59,8400.0,73.9611,74.0002,73.9611,73.9845,8400.0
2014-08-27 14:50:00,94.59,94.62,94.59,94.61,7600.0,73.9845,74.008,73.9845,74.0002,7600.0
2014-08-27 14:55:00,94.62,94.65,94.57,94.57,12800.0,74.008,74.0315,73.9689,73.9689,12800.0
2014-08-27 15:00:00,94.58,94.64,94.58,94.63,12000.0,73.9767,74.0236,73.9767,74.0158,12000.0
2014-08-27 15:05:00,94.64,94.66,94.61,94.65,8900.0,74.0236,74.0393,74.0002,74.0315,8900.0
2014-08-27 15:10:00,94.66,94.68,94.65,94.68,7000.0,74.0393,74.0549,74.0315,74.0549,7000.0
2014-08-27 15:15:00,94.68,94.71,94.66,94.66,21900.0,74.0549,74.0784,74.0393,74.0393,21900.0
2014-08-27 15:20:00,94.65,94.67,94.62,94.67,16100.0,74.0315,74.0471,74.008,74.0471,16100.0
2014-08-27 15:25:00,94.67,94.72,94.66,94.72,8800.0,74.0471,74.0862,74.0393,74.0862,8800.0
2014-08-27 15:30:00,94.71,94.72,94.65,94.68,19000.0,74.0784,74.0862,74.0315,74.0549,19000.0
2014-08-27 15:35:00,94.67,94.72,94.65,94.71,22100.0,74.0471,74.0862,74.0315,74.0784,22100.0
2014-08-27 15:40:00,94.7,94.73,94.68,94.7,22500.0,74.0706,74.094,74.0549,74.0706,22500.0
2014-08-27 15:45:00,94.71,94.74,94.7,94.73,20300.0,74.0784,74.1018,74.0706,74.094,20300.0
2014-08-27 15:50:00,94.74,94.75,94.73,94.75,35500.0,74.1018,74.1097,74.094,74.1097,35500.0
2014-08-27 15:55:00,94.75,94.77,94.73,94.75,55100.0,74.1097,74.1253,74.094,74.1097,55100.0
2014-08-28 09:30:00,94.36,94.77,94.18,94.54,45300.0,73.8046,74.1253,73.6638,73.9454,45300.0
2014-08-28 09:35:00,94.53,94.75,94.48,94.54,20400.0,73.9376,74.1097,73.8985,73.9454,20400.0
2014-08-28 09:40:00,94.51,94.62,94.42,94.55,12300.0,73.922,74.008,73.8516,73.9532,12300.0
2014-08-28 09:45:00,94.53,94.61,94.49,94.56,11700.0,73.9376,74.0002,73.9063,73.9611,11700.0
2014-08-28 09:50:00,94.52,94.54,94.43,94.53,6700.0,73.9298,73.9454,73.8594,73.9376,6700.0
2014-08-28 09:55:00,94.55,94.59,94.54,94.56,6900.0,73.9532,73.9845,73.9454,73.9611,6900.0
2014-08-28 10:00:00,94.56,94.57,94.48,94.49,23900.0,73.9611,73.9689,73.8985,73.9063,23900.0
2014-08-28 10:05:00,94.48,94.61,94.44,94.55,16000.0,73.8985,74.0002,73.8672,73.9532,16000.0
2014-08-28 10:10:00,94.55,94.55,94.42,94.42,9500.0,73.9532,73.9532,73.8516,73.8516,9500.0
2014-08-28 10:15:00,94.41,94.43,94.3,94.36,14500.0,73.8437,73.8594,73.7577,73.8046,14500.0
2014-08-28 10:20:00,94.36,94.51,94.32,94.49,17700.0,73.8046,73.922,73.7733,73.9063,17700.0
2014-08-28 10:25:00,94.49,94.49,94.41,94.42,5700.0,73.9063,73.9063,73.8437,73.8516,5700.0
2014-08-28 10:30:00,94.42,94.42,94.36,94.4,11700.0,73.8516,73.8516,73.8046,73.8359,11700.0
2014-08-28 10:35:00,94.38,94.46,94.36,94.43,10600.0,73.8203,73.8828,73.8046,73.8594,10600.0
2014-08-28 10:40:00,94.43,94.52,94.43,94.48,7700.0,73.8594,73.9298,73.8594,73.8985,7700.0
2014-08-28 10:45:00,94.48,94.53,94.43,94.5,12000.0,73.8985,73.9376,73.8594,73.9141,12000.0
2014-08-28 10:50:00,94.51,94.51,94.41,94.42,11900.0,73.922,73.922,73.8437,73.8516,11900.0
2014-08-28 10:55:00,94.41,94.45,94.41,94.44,6700.0,73.8437,73.875,73.8437,73.8672,6700.0
2014-08-28 11:00:00,94.44,94.46,94.4,94.42,9400.0,73.8672,73.8828,73.8359,73.8516,9400.0
2014-08-28 11:05:00,94.43,94.44,94.41,94.43,6000.0,73.8594,73.8672,73.8437,73.8594,6000.0
2014-08-28 11:10:00,94.43,94.48,94.42,94.48,9700.0,73.8594,73.8985,73.8516,73.8985,9700.0
2014-08-28 11:15:00,94.49,94.52,94.4,94.43,17800.0,73.9063,73.9298,73.8359,73.8594,17800.0
2014-08-28 11:20:00,94.45,94.49,94.44,94.49,5300.0,73.875,73.9063,73.8672,73.9063,5300.0
2014-08-28 11:25:00,94.5,94.54,94.49,94.52,5500.0,73.9141,73.9454,73.9063,73.9298,5500.0
2014-08-28 11:30:00,94.52,94.53,94.49,94.49,5100.0,73.9298,73.9376,73.9063,73.9063,5100.0
2014-08-28 11:35:00,94.49,94.55,94.49,94.54,7600.0,73.9063,73.9532,73.9063,73.9454,7600.0
2014-08-28 11:40:00,94.53,94.55,94.45,94.46,5000.0,73.9376,73.9532,73.875,73.8828,5000.0
2014-08-28 11:45:00,94.46,94.48,94.44,94.48,5400.0,73.8828,73.8985,73.8672,73.8985,5400.0
2014-08-28 11:50:00,94.5,94.61,94.5,94.61,6000.0,73.9141,74.0002,73.9141,74.0002,6000.0
2014-08-28 11:55:00,94.61,94.65,94.61,94.62,4300.0,74.0002,74.0315,74.0002,74.008,4300.0
2014-08-28 12:00:00,94.64,94.65,94.63,94.63,3900.0,74.0236,74.0315,74.0158,74.0158,3900.0
2014-08-28 12:05:00,94.63,94.66,94.63,94.66,2900.0,74.0158,74.0393,74.0158,74.0393,2900.0
2014-08-28 12:10:00,94.64,94.68,94.64,94.64,11200.0,74.0236,74.0549,74.0236,74.0236,11200.0
2014-08-28 12:15:00,94.64,94.7,94.63,94.69,7300.0,74.0236,74.0706,74.0158,74.0627,7300.0
2014-08-28 12:20:00,94.68,94.72,94.67,94.72,7400.0,74.0549,74.0862,74.0471,74.0862,7400.0
2014-08-28 12:25:00,94.71,94.73,94.71,94.73,5800.0,74.0784,74.094,74.0784,74.094,5800.0
2014-08-28 12:30:00,94.74,94.75,94.72,94.72,9700.0,74.1018,74.1097,74.0862,74.0862,9700.0
2014-08-28 12:35:00,94.72,94.72,94.66,94.66,6100.0,74.0862,74.0862,74.0393,74.0393,6100.0
2014-08-28 12:40:00,94.67,94.67,94.64,94.67,6000.0,74.0471,74.0471,74.0236,74.0471,6000.0
2014-08-28 12:45:00,94.68,94.7,94.66,94.66,11100.0,74.0549,74.0706,74.0393,74.0393,11100.0
2014-08-28 12:50:00,94.66,94.67,94.64,94.64,4500.0,74.0393,74.0471,74.0236,74.0236,4500.0
2014-08-28 12:55:00,94.64,94.64,94.62,94.62,3400.0,74.0236,74.0236,74.008,74.008,3400.0
2014-08-28 13:00:00,94.63,94.66,94.63,94.65,3900.0,74.0158,74.0393,74.0158,74.0315,3900.0
2014-08-28 13:05:00,94.64,94.68,94.63,94.65,28100.0,74.0236,74.0549,74.0158,74.0315,28100.0
2014-08-28 13:10:00,94.65,94.65,94.57,94.57,7000.0,74.0315,74.0315,73.9689,73.9689,7000.0
2014-08-28 13:15:00,94.56,94.57,94.52,94.54,9100.0,73.9611,73.9689,73.9298,73.9454,9100.0
2014-08-28 13:20:00,94.53,94.53,94.51,94.53,4600.0,73.9376,73.9376,73.922,73.9376,4600.0
2014-08-28 13:25:00,94.52,94.59,94.52,94.56,8400.0,73.9298,73.9845,73.9298,73.9611,8400.0
2014-08-28 13:30:00,94.57,94.59,94.56,94.58,6000.0,73.9689,73.9845,73.9611,73.9767,6000.0
2014-08-28 13:35:00,94.57,94.58,94.56,94.56,9900.0,73.9689,73.9767,73.9611,73.9611,9900.0
2014-08-28 13:40:00,94.56,94.59,94.55,94.57,13600.0,73.9611,73.9845,73.9532,73.9689,13600.0
2014-08-28 13:45:00,94.57,94.57,94.54,94.54,3500.0,73.9689,73.9689,73.9454,73.9454,3500.0
2014-08-28 13:50:00,94.55,94.55,94.54,94.55,14200.0,73.9532,73.9532,73.9454,73.9532,14200.0
2014-08-28 13:55:00,94.55,94.55,94.53,94.55,11400.0,73.9532,73.9532,73.9376,73.9532,11400.0
2014-08-28 14:00:00,94.55,94.56,94.54,94.54,11400.0,73.9532,73.9611,73.9454,73.9454,11400.0
2014-08-28 14:05:00,94.54,94.55,94.53,94.54,7400.0,73.9454,73.9532,73.9376,73.9454,7400.0
2014-08-28 14:10:00,94.53,94.61,94.53,94.61,11800.0,73.9376,74.0002,73.9376,74.0002,11800.0
2014-08-28 14:15:00,94.62,94.62,94.58,94.58,4800.0,74.008,74.008,73.9767,73.9767,4800.0
2014-08-28 14:20:00,94.59,94.62,94.59,94.6,6000.0,73.9845,74.008,73.9845,73.9923,6000.0
2014-08-28 14:25:00,94.6,94.6,94.54,94.54,7200.0,73.9923,73.9923,73.9454,73.9454,7200.0
2014-08-28 14:30:00,94.54,94.55,94.51,94.55,9300.0,73.9454,73.9532,73.922,73.9532,9300.0
2014-08-28 14:35:00,94.55,94.56,94.54,94.54,6500.0,73.9532,73.9611,73.9454,73.9454,6500.0
2014-08-28 14:40:00,94.54,94.55,94.51,94.51,7300.0,73.9454,73.9532,73.922,73.922,7300.0
2014-08-28 14:45:00,94.53,94.56,94.5,94.5,7500.0,73.9376,73.9611,73.9141,73.9141,7500.0
2014-08-28 14:50:00,94.5,94.51,94.46,94.47,9900.0,73.9141,73.922,73.8828,73.8907,9900.0
2014-08-28 14:55:00,94.47,94.48,94.42,94.45,15500.0,73.8907,73.8985,73.8516,73.875,15500.0
2014-08-28 15:00:00,94.46,94.48,94.46,94.47,8600.0,73.8828,73.8985,73.8828,73.8907,8600.0
2014-08-28 15:05:00,94.47,94.48,94.46,94.46,6700.0,73.8907,73.8985,73.8828,73.8828,6700.0
2014-08-28 15:10:00,94.46,94.47,94.42,94.42,21100.0,73.8828,73.8907,73.8516,73.8516,21100.0
2014-08-28 15:15:00,94.43,94.44,94.4,94.41,27100.0,73.8594,73.8672,73.8359,73.8437,27100.0
2014-08-28 15:20:00,94.41,94.46,94.4,94.44,29600.0,73.8437,73.8828,73.8359,73.8672,29600.0
2014-08-28 15:25:00,94.44,94.44,94.38,94.38,22200.0,73.8672,73.8672,73.8203,73.8203,22200.0
2014-08-28 15:30:00,94.39,94.47,94.39,94.45,24100.0,73.8281,73.8907,73.8281,73.875,24100.0
2014-08-28 15:35:00,94.46,94.46,94.43,94.43,19700.0,73.8828,73.8828,73.8594,73.8594,19700.0
2014-08-28 15:40:00,94.43,94.45,94.43,94.45,22100.0,73.8594,73.875,73.8594,73.875,22100.0
2014-08-28 15:45:00,94.44,94.45,94.35,94.36,46000.0,73.8672,73.875,73.7968,73.8046,46000.0
2014-08-28 15:50:00,94.36,94.36,94.28,94.29,40200.0,73.8046,73.8046,73.7421,73.7499,40200.0
2014-08-28 15:55:00,94.29,94.36,94.27,94.34,69400.0,73.7499,73.8046,73.7342,73.789,69400.0
2014-08-29 09:30:00,94.47,94.57,94.24,94.27,28300.0,73.8907,73.9689,73.7108,73.7342,28300.0
2014-08-29 09:35:00,94.31,94.41,94.3,94.37,10400.0,73.7655,73.8437,73.7577,73.8124,10400.0
2014-08-29 09:40:00,94.32,94.42,94.28,94.34,11000.0,73.7733,73.8516,73.7421,73.789,11000.0
2014-08-29 09:45:00,94.34,94.39,94.22,94.22,15600.0,73.789,73.8281,73.6951,73.6951,15600.0
2014-08-29 09:50:00,94.23,94.24,94.1,94.19,19700.0,73.7029,73.7108,73.6013,73.6717,19700.0
2014-08-29 09:55:00,94.17,94.28,94.11,94.23,11000.0,73.656,73.7421,73.6091,73.7029,11000.0
2014-08-29 10:00:00,94.28,94.36,94.24,94.34,11000.0,73.7421,73.8046,73.7108,73.789,11000.0
2014-08-29 10:05:00,94.33,94.37,94.2,94.21,10300.0,73.7812,73.8124,73.6795,73.6873,10300.0
2014-08-29 10:10:00,94.2,94.27,94.16,94.18,13800.0,73.6795,73.7342,73.6482,73.6638,13800.0
2014-08-29 10:15:00,94.19,94.19,94.09,94.1,12600.0,73.6717,73.6717,73.5934,73.6013,12600.0
2014-08-29 10:20:00,94.1,94.1,93.96,93.98,22500.0,73.6013,73.6013,73.4918,73.5074,22500.0
2014-08-29 10:25:00,93.98,94.06,93.98,94.0,10400.0,73.5074,73.57,73.5074,73.523,10400.0
2014-08-29 10:30:00,94.0,94.22,93.97,94.2,13000.0,73.523,73.6951,73.4996,73.6795,13000.0
2014-08-29 10:35:00,94.22,94.24,94.16,94.24,7100.0,73.6951,73.7108,73.6482,73.7108,7100.0
2014-08-29 10:40:00,94.23,94.23,94.1,94.12,11500.0,73.7029,73.7029,73.6013,73.6169,11500.0
2014-08-29 10:45:00,94.1,94.16,94.1,94.16,6900.0,73.6013,73.6482,73.6013,73.6482,6900.0
2014-08-29 10:50:00,94.15,94.22,94.14,94.14,8600.0,73.6404,73.6951,73.6326,73.6326,8600.0
2014-08-29 10:55:00,94.14,94.29,94.14,94.29,9000.0,73.6326,73.7499,73.6326,73.7499,9000.0
2014-08-29 11:00:00,94.31,94.33,94.19,94.22,31100.0,73.7655,73.7812,73.6717,73.6951,31100.0
2014-08-29 11:05:00,94.2,94.28,94.2,94.27,7400.0,73.6795,73.7421,73.6795,73.7342,7400.0
2014-08-29 11:10:00,94.27,94.35,94.25,94.35,10700.0,73.7342,73.7968,73.7186,73.7968,10700.0
2014-08-29 11:15:00,94.36,94.45,94.36,94.41,10300.0,73.8046,73.875,73.8046,73.8437,10300.0
2014-08-29 11:20:00,94.37,94.4,94.37,94.38,9000.0,73.8124,73.8359,73.8124,73.8203,9000.0
2014-08-29 11:25:00,94.39,94.49,94.38,94.47,10700.0,73.8281,73.9063,73.8203,73.8907,10700.0
2014-08-29 11:30:00,94.47,94.5,94.42,94.5,10600.0,73.8907,73.9141,73.8516,73.9141,10600.0
2014-08-29 11:35:00,94.51,94.55,94.49,94.51,11400.0,73.922,73.9532,73.9063,73.922,11400.0
2014-08-29 11:40:00,94.51,94.54,94.5,94.54,2900.0,73.922,73.9454,73.9141,73.9454,2900.0
2014-08-29 11:45:00,94.54,94.6,94.54,94.55,10400.0,73.9454,73.9923,73.9454,73.9532,10400.0
2014-08-29 11:50:00,94.55,94.58,94.54,94.58,1900.0,73.9532,73.9767,73.9454,73.9767,1900.0
2014-08-29 11:55:00,94.57,94.62,94.56,94.6,6800.0,73.9689,74.008,73.9611,73.9923,6800.0
2014-08-29 12:00:00,94.61,94.67,94.59,94.59,11000.0,74.0002,74.0471,73.9845,73.9845,11000.0
2014-08-29 12:05:00,94.59,94.59,94.58,94.59,4000.0,73.9845,73.9845,73.9767,73.9845,4000.0
2014-08-29 12:10:00,94.59,94.61,94.56,94.61,6100.0,73.9845,74.0002,73.9611,74.0002,6100.0
2014-08-29 12:15:00,94.62,94.65,94.59,94.6,6200.0,74.008,74.0315,73.9845,73.9923,6200.0
2014-08-29 12:20:00,94.59,94.62,94.59,94.61,4800.0,73.9845,74.008,73.9845,74.0002,4800.0
2014-08-29 12:25:00,94.62,94.66,94.61,94.66,14900.0,74.008,74.0393,74.0002,74.0393,14900.0
2014-08-29 12:30:00,94.66,94.72,94.65,94.71,13400.0,74.0393,74.0862,74.0315,74.0784,13400.0
2014-08-29 12:35:00,94.72,94.74,94.67,94.67,7300.0,74.0862,74.1018,74.0471,74.0471,7300.0
2014-08-29 12:40:00,94.67,94.67,94.61,94.64,6500.0,74.0471,74.0471,74.0002,74.0236,6500.0
2014-08-29 12:45:00,94.63,94.67,94.62,94.65,8100.0,74.0158,74.0471,74.008,74.0315,8100.0
2014-08-29 12:50:00,94.65,94.67,94.64,94.66,5300.0,74.0315,74.0471,74.0236,74.0393,5300.0
2014-08-29 12:55:00,94.66,94.7,94.64,94.64,6400.0,74.0393,74.0706,74.0236,74.0236,6400.0
2014-08-29 13:00:00,94.64,94.7,94.63,94.68,5600.0,74.0236,74.0706,74.0158,74.0549,5600.0
2014-08-29 13:05:00,94.69,94.69,94.63,94.68,7300.0,74.0627,74.0627,74.0158,74.0549,7300.0
2014-08-29 13:10:00,94.67,94.71,94.66,94.66,4300.0,74.0471,74.0784,74.0393,74.0393,4300.0
2014-08-29 13:15:00,94.66,94.66,94.61,94.61,6800.0,74.0393,74.0393,74.0002,74.0002,6800.0
2014-08-29 13:20:00,94.61,94.61,94.55,94.55,7000.0,74.0002,74.0002,73.9532,73.9532,7000.0
2014-08-29 13:25:00,94.56,94.62,94.56,94.62,6100.0,73.9611,74.008,73.9611,74.008,6100.0
2014-08-29 13:30:00,94.62,94.66,94.62,94.64,6700.0,74.008,74.0393,74.008,74.0236,6700.0
2014-08-29 13:35:00,94.64,94.67,94.63,94.65,4500.0,74.0236,74.0471,74.0158,74.0315,4500.0
2014-08-29 13:40:00,94.65,94.65,94.65,94.65,1900.0,74.0315,74.0315,74.0315,74.0315,1900.0
2014-08-29 13:45:00,94.65,94.65,94.57,94.57,10000.0,74.0315,74.0315,73.9689,73.9689,10000.0
2014-08-29 13:50:00,94.57,94.59,94.55,94.59,12600.0,73.9689,73.9845,73.9532,73.9845,12600.0
2014-08-29 13:55:00,94.6,94.66,94.6,94.66,7100.0,73.9923,74.0393,73.9923,74.0393,7100.0
2014-08-29 14:00:00,94.65,94.71,94.65,94.68,9600.0,74.0315,74.0784,74.0315,74.0549,9600.0
2014-08-29 14:05:00,94.67,94.74,94.67,94.73,6200.0,74.0471,74.1018,74.0471,74.094,6200.0
2014-08-29 14:10:00,94.73,94.73,94.68,94.68,11400.0,74.094,74.094,74.0549,74.0549,11400.0
2014-08-29 14:15:00,94.67,94.68,94.65,94.66,9600.0,74.0471,74.0549,74.0315,74.0393,9600.0
2014-08-29 14:20:00,94.66,94.66,94.65,94.65,3200.0,74.0393,74.0393,74.0315,74.0315,3200.0
2014-08-29 14:25:00,94.66,94.67,94.65,94.65,11400.0,74.0393,74.0471,74.0315,74.0315,11400.0
2014-08-29 14:30:00,94.66,94.66,94.63,94.66,7800.0,74.0393,74.0393,74.0158,74.0393,7800.0
2014-08-29 14:35:00,94.67,94.7,94.67,94.7,7200.0,74.0471,74.0706,74.0471,74.0706,7200.0
2014-08-29 14:40:00,94.7,94.7,94.65,94.66,8800.0,74.0706,74.0706,74.0315,74.0393,8800.0
2014-08-29 14:45:00,94.66,94.72,94.65,94.71,8500.0,74.0393,74.0862,74.0315,74.0784,8500.0
2014-08-29 14:50:00,94.71,94.72,94.68,94.72,6400.0,74.0784,74.0862,74.0549,74.0862,6400.0
2014-08-29 14:55:00,94.73,94.76,94.72,94.76,5400.0,74.094,74.1175,74.0862,74.1175,5400.0
2014-08-29 15:00:00,94.75,94.75,94.7,94.7,8000.0,74.1097,74.1097,74.0706,74.0706,8000.0
2014-08-29 15:05:00,94.7,94.71,94.64,94.64,11900.0,74.0706,74.0784,74.0236,74.0236,11900.0
2014-08-29 15:10:00,94.64,94.67,94.63,94.66,5600.0,74.0236,74.0471,74.0158,74.0393,5600.0
2014-08-29 15:15:00,94.67,94.69,94.67,94.68,10800.0,74.0471,74.0627,74.0471,74.0549,10800.0
2014-08-29 15:20:00,94.67,94.68,94.63,94.64,6800.0,74.0471,74.0549,74.0158,74.0236,6800.0
2014-08-29 15:25:00,94.64,94.65,94.62,94.62,7600.0,74.0236,74.0315,74.008,74.008,7600.0
2014-08-29 15:30:00,94.63,94.69,94.62,94.69,15400.0,74.0158,74.0627,74.008,74.0627,15400.0
2014-08-29 15:35:00,94.7,94.76,94.69,94.76,10600.0,74.0706,74.1175,74.0627,74.1175,10600.0
2014-08-29 15:40:00,94.75,94.76,94.74,94.74,16000.0,74.1097,74.1175,74.1018,74.1018,16000.0
2014-08-29 15:45:00,94.75,94.75,94.67,94.7,30400.0,74.1097,74.1097,74.0471,74.0706,30400.0
2014-08-29 15:50:00,94.7,94.72,94.67,94.68,23600.0,74.0706,74.0862,74.0471,74.0549,23600.0
2014-08-29 15:55:00,94.68,94.73,94.67,94.73,44500.0,74.0549,74.094,74.0471,74.094,44500.0
2014-09-02 09:30:00,94.92,95.14,94.61,94.84,59300.0,74.2426,74.4147,74.0002,74.1801,59300.0
2014-09-02 09:35:00,94.82,94.83,94.65,94.68,29100.0,74.1644,74.1722,74.0315,74.0549,29100.0
2014-09-02 09:40:00,94.69,94.79,94.68,94.79,34500.0,74.0627,74.141,74.0549,74.141,34500.0
2014-09-02 09:45:00,94.79,94.83,94.72,94.8,19300.0,74.141,74.1722,74.0862,74.1488,19300.0
2014-09-02 09:50:00,94.83,94.89,94.78,94.85,44400.0,74.1722,74.2192,74.1331,74.1879,44400.0
2014-09-02 09:55:00,94.86,94.88,94.73,94.84,32300.0,74.1957,74.2114,74.094,74.1801,32300.0
2014-09-02 10:00:00,94.87,94.91,94.77,94.89,48700.0,74.2035,74.2348,74.1253,74.2192,48700.0
2014-09-02 10:05:00,94.9,94.96,94.83,94.93,34500.0,74.227,74.2739,74.1722,74.2505,34500.0
2014-09-02 10:10:00,94.95,95.11,94.9,95.1,29800.0,74.2661,74.3912,74.227,74.3834,29800.0
2014-09-02 10:15:00,95.1,95.15,95.05,95.14,14500.0,74.3834,74.4225,74.3443,74.4147,14500.0
2014-09-02 10:20:00,95.13,95.21,95.11,95.17,17700.0,74.4069,74.4695,74.3912,74.4382,17700.0
2014-09-02 10:25:00,95.18,95.22,95.17,95.21,19200.0,74.446,74.4773,74.4382,74.4695,19200.0
2014-09-02 10:30:00,95.21,95.34,95.17,95.33,22900.0,74.4695,74.5711,74.4382,74.5633,22900.0
2014-09-02 10:35:00,95.33,95.33,95.23,95.25,20400.0,74.5633,74.5633,74.4851,74.5007,20400.0
2014-09-02 10:40:00,95.25,95.34,95.25,95.32,16600.0,74.5007,74.5711,74.5007,74.5555,16600.0
2014-09-02 10:45:00,95.32,95.32,95.19,95.2,10800.0,74.5555,74.5555,74.4538,74.4616,10800.0
2014-09-02 10:50:00,95.19,95.19,95.15,95.15,14600.0,74.4538,74.4538,74.4225,74.4225,14600.0
2014-09-02 10:55:00,95.14,95.23,95.14,95.23,30200.0,74.4147,74.4851,74.4147,74.4851,30200.0
2014-09-02 11:00:00,95.24,95.29,95.22,95.24,13600.0,74.4929,74.532,74.4773,74.4929,13600.0
2014-09-02 11:05:00,95.23,95.3,95.18,95.23,41500.0,74.4851,74.5399,74.446,74.4851,41500.0
2014-09-02 11:10:00,95.23,95.26,95.12,95.17,47000.0,74.4851,74.5086,74.3991,74.4382,47000.0
2014-09-02 11:15:00,95.17,95.19,95.09,95.09,12900.0,74.4382,74.4538,74.3756,74.3756,12900.0
2014-09-02 11:20:00,95.05,95.06,95.02,95.05,11300.0,74.3443,74.3521,74.3209,74.3443,11300.0
2014-09-02 11:25:00,95.05,95.06,94.98,94.99,15700.0,74.3443,74.3521,74.2896,74.2974,15700.0
2014-09-02 11:30:00,94.99,95.01,94.98,94.99,8800.0,74.2974,74.313,74.2896,74.2974,8800.0
2014-09-02 11:35:00,94.98,94.98,94.9,94.9,11000.0,74.2896,74.2896,74.227,74.227,11000.0
2014-09-02 11:40:00,94.91,94.91,94.83,94.86,21600.0,74.2348,74.2348,74.1722,74.1957,21600.0
2014-09-02 11:45:00,94.85,94.86,94.74,94.77,10600.0,74.1879,74.1957,74.1018,74.1253,10600.0
2014-09-02 11:50:00,94.76,94.77,94.7,94.73,11500.0,74.1175,74.1253,74.0706,74.094,11500.0
2014-09-02 11:55:00,94.73,94.75,94.7,94.75,17600.0,74.094,74.1097,74.0706,74.1097,17600.0
2014-09-02 12:00:00,94.74,94.74,94.68,94.68,12900.0,74.1018,74.1018,74.0549,74.0549,12900.0
2014-09-02 12:05:00,94.67,94.69,94.6,94.6,17600.0,74.0471,74.0627,73.9923,73.9923,17600.0
2014-09-02 12:10:00,94.6,94.64,94.59,94.63,30400.0,73.9923,74.0236,73.9845,74.0158,30400.0
2014-09-02 12:15:00,94.62,94.63,94.52,94.53,52300.0,74.008,74.0158,73.9298,73.9376,52300.0
2014-09-02 12:20:00,94.52,94.58,94.49,94.58,35500.0,73.9298,73.9767,73.9063,73.9767,35500.0
2014-09-02 12:25:00,94.58,94.61,94.58,94.6,6200.0,73.9767,74.0002,73.9767,73.9923,6200.0
2014-09-02 12:30:00,94.6,94.6,94.5,94.5,22400.0,73.9923,73.9923,73.9141,73.9141,22400.0
2014-09-02 12:35:00,94.49,94.51,94.44,94.44,13900.0,73.9063,73.922,73.8672,73.8672,13900.0
2014-09-02 12:40:00,94.44,94.51,94.44,94.44,18500.0,73.8672,73.922,73.8672,73.8672,18500.0
2014-09-02 12:45:00,94.44,94.52,94.43,94.47,11800.0,73.8672,73.9298,73.8594,73.8907,11800.0
2014-09-02 12:50:00,94.49,94.49,94.4,94.45,20900.0,73.9063,73.9063,73.8359,73.875,20900.0
2014-09-02 12:55:00,94.45,94.47,94.38,94.39,18700.0,73.875,73.8907,73.8203,73.8281,18700.0
2014-09-02 13:00:00,94.39,94.42,94.37,94.37,13300.0,73.8281,73.8516,73.8124,73.8124,13300.0
2014-09-02 13:05:00,94.37,94.45,94.37,94.4,33300.0,73.8124,73.875,73.8124,73.8359,33300.0
2014-09-02 13:10:00,94.39,94.42,94.36,94.36,19200.0,73.8281,73.8516,73.8046,73.8046,19200.0
2014-09-02 13:15:00,94.36,94.42,94.35,94.4,18200.0,73.8046,73.8516,73.7968,73.8359,18200.0
2014-09-02 13:20:00,94.4,94.42,94.38,94.42,11300.0,73.8359,73.8516,73.8203,73.8516,11300.0
2014-09-02 13:25:00,94.41,94.42,94.38,94.4,11300.0,73.8437,73.8516,73.8203,73.8359,11300.0
2014-09-02 13:30:00,94.4,94.43,94.38,94.42,10600.0,73.8359,73.8594,73.8203,73.8516,10600.0
2014-09-02 13:35:00,94.43,94.44,94.39,94.41,36400.0,73.8594,73.8672,73.8281,73.8437,36400.0
2014-09-02 13:40:00,94.41,94.43,94.39,94.4,26100.0,73.8437,73.8594,73.8281,73.8359,26100.0
2014-09-02 13:45:00,94.4,94.43,94.39,94.41,14600.0,73.8359,73.8594,73.8281,73.8437,14600.0
2014-09-02 13:50:00,94.41,94.41,94.37,94.39,10500.0,73.8437,73.8437,73.8124,73.8281,10500.0
2014-09-02 13:55:00,94.39,94.44,94.37,94.37,18800.0,73.8281,73.8672,73.8124,73.8124,18800.0
2014-09-02 14:00:00,94.37,94.43,94.36,94.41,9100.0,73.8124,73.8594,73.8046,73.8437,9100.0
2014-09-02 14:05:00,94.41,94.43,94.4,94.41,18100.0,73.8437,73.8594,73.8359,73.8437,18100.0
2014-09-02 14:10:00,94.4,94.43,94.39,94.41,21400.0,73.8359,73.8594,73.8281,73.8437,21400.0
2014-09-02 14:15:00,94.41,94.44,94.4,94.41,35500.0,73.8437,73.8672,73.8359,73.8437,35500.0
2014-09-02 14:20:00,94.41,94.51,94.41,94.43,33100.0,73.8437,73.922,73.8437,73.8594,33100.0
2014-09-02 14:25:00,94.43,94.46,94.43,94.45,20400.0,73.8594,73.8828,73.8594,73.875,20400.0
2014-09-02 14:30:00,94.47,94.49,94.42,94.43,28100.0,73.8907,73.9063,73.8516,73.8594,28100.0
2014-09-02 14:35:00,94.44,94.47,94.43,94.47,9200.0,73.8672,73.8907,73.8594,73.8907,9200.0
2014-09-02 14:40:00,94.47,94.47,94.44,94.46,11800.0,73.8907,73.8907,73.8672,73.8828,11800.0
2014-09-02 14:45:00,94.45,94.46,94.44,94.44,6000.0,73.875,73.8828,73.8672,73.8672,6000.0
2014-09-02 14:50:00,94.45,94.48,94.44,94.47,33900.0,73.875,73.8985,73.8672,73.8907,33900.0
2014-09-02 14:55:00,94.47,94.5,94.44,94.47,42800.0,73.8907,73.9141,73.8672,73.8907,42800.0
2014-09-02 15:00:00,94.47,94.5,94.44,94.44,33800.0,73.8907,73.9141,73.8672,73.8672,33800.0
2014-09-02 15:05:00,94.44,94.45,94.41,94.45,31300.0,73.8672,73.875,73.8437,73.875,31300.0
2014-09-02 15:10:00,94.46,94.48,94.45,94.48,16800.0,73.8828,73.8985,73.875,73.8985,16800.0
2014-09-02 15:15:00,94.48,94.48,94.43,94.48,23300.0,73.8985,73.8985,73.8594,73.8985,23300.0
2014-09-02 15:20:00,94.48,94.49,94.44,94.47,29500.0,73.8985,73.9063,73.8672,73.8907,29500.0
2014-09-02 15:25:00,94.48,94.49,94.44,94.47,33900.0,73.8985,73.9063,73.8672,73.8907,33900.0
2014-09-02 15:30:00,94.47,94.47,94.4,94.45,22900.0,73.8907,73.8907,73.8359,73.875,22900.0
2014-09-02 15:35:00,94.45,94.5,94.45,94.5,33000.0,73.875,73.9141,73.875,73.9141,33000.0
2014-09-02 15:40:00,94.5,94.53,94.49,94.51,42400.0,73.9141,73.9376,73.9063,73.922,42400.0
2014-09-02 15:45:00,94.51,94.58,94.51,94.54,46000.0,73.922,73.9767,73.922,73.9454,46000.0
2014-09-02 15:50:00,94.55,94.57,94.51,94.54,47800.0,73.9532,73.9689,73.922,73.9454,47800.0
2014-09-02 15:55:00,94.55,94.56,94.49,94.52,61700.0,73.9532,73.9611,73.9063,73.9298,61700.0
2014-09-03 09:30:00,95.04,95.18,94.86,94.86,46600.0,74.3365,74.446,74.1957,74.1957,46600.0
2014-09-03 09:35:00,94.92,95.15,94.92,95.02,25400.0,74.2426,74.4225,74.2426,74.3209,25400.0
2014-09-03 09:40:00,95.04,95.32,95.04,95.09,35000.0,74.3365,74.5555,74.3365,74.3756,35000.0
2014-09-03 09:45:00,95.09,95.14,95.01,95.09,30700.0,74.3756,74.4147,74.313,74.3756,30700.0
2014-09-03 09:50:00,95.09,95.16,95.09,95.1,22200.0,74.3756,74.4304,74.3756,74.3834,22200.0
2014-09-03 09:55:00,95.1,95.16,95.09,95.11,29700.0,74.3834,74.4304,74.3756,74.3912,29700.0
2014-09-03 10:00:00,95.12,95.18,95.1,95.14,27100.0,74.3991,74.446,74.3834,74.4147,27100.0
2014-09-03 10:05:00,95.14,95.16,95.08,95.08,17800.0,74.4147,74.4304,74.3678,74.3678,17800.0
2014-09-03 10:10:00,95.08,95.09,95.04,95.06,12000.0,74.3678,74.3756,74.3365,74.3521,12000.0
2014-09-03 10:15:00,95.06,95.09,94.91,94.93,15800.0,74.3521,74.3756,74.2348,74.2505,15800.0
2014-09-03 10:20:00,94.92,94.92,94.84,94.89,16200.0,74.2426,74.2426,74.1801,74.2192,16200.0
2014-09-03 10:25:00,94.89,94.91,94.84,94.91,11100.0,74.2192,74.2348,74.1801,74.2348,11100.0
2014-09-03 10:30:00,94.91,94.95,94.91,94.94,10400.0,74.2348,74.2661,74.2348,74.2583,10400.0
2014-09-03 10:35:00,94.94,95.0,94.94,94.99,12500.0,74.2583,74.3052,74.2583,74.2974,12500.0
2014-09-03 10:40:00,94.99,95.02,94.91,94.97,13200.0,74.2974,74.3209,74.2348,74.2817,13200.0
2014-09-03 10:45:00,94.98,95.05,94.96,95.05,12500.0,74.2896,74.3443,74.2739,74.3443,12500.0
2014-09-03 10:50:00,95.06,95.07,95.01,95.01,11700.0,74.3521,74.36,74.313,74.313,11700.0
2014-09-03 10:55:00,95.03,95.05,95.03,95.04,5600.0,74.3287,74.3443,74.3287,74.3365,5600.0
2014-09-03 11:00:00,95.05,95.07,94.98,94.98,17200.0,74.3443,74.36,74.2896,74.2896,17200.0
2014-09-03 11:05:00,94.97,95.0,94.95,95.0,10300.0,74.2817,74.3052,74.2661,74.3052,10300.0
2014-09-03 11:10:00,95.0,95.07,95.0,95.06,11700.0,74.3052,74.36,74.3052,74.3521,11700.0
2014-09-03 11:15:00,95.05,95.05,94.94,94.94,19000.0,74.3443,74.3443,74.2583,74.2583,19000.0
2014-09-03 11:20:00,94.95,94.95,94.88,94.89,8800.0,74.2661,74.2661,74.2114,74.2192,8800.0
2014-09-03 11:25:00,94.88,94.88,94.72,94.72,15700.0,74.2114,74.2114,74.0862,74.0862,15700.0
2014-09-03 11:30:00,94.74,94.81,94.74,94.79,12600.0,74.1018,74.1566,74.1018,74.141,12600.0
2014-09-03 11:35:00,94.79,94.83,94.76,94.8,13300.0,74.141,74.1722,74.1175,74.1488,13300.0
2014-09-03 11:40:00,94.79,94.83,94.74,94.75,11000.0,74.141,74.1722,74.1018,74.1097,11000.0
2014-09-03 11:45:00,94.75,94.82,94.74,94.82,5800.0,74.1097,74.1644,74.1018,74.1644,5800.0
2014-09-03 11:50:00,94.83,94.9,94.83,94.9,6800.0,74.1722,74.227,74.1722,74.227,6800.0
2014-09-03 11:55:00,94.9,94.91,94.73,94.74,28700.0,74.227,74.2348,74.094,74.1018,28700.0
2014-09-03 12:00:00,94.74,94.77,94.67,94.75,10800.0,74.1018,74.1253,74.0471,74.1097,10800.0
2014-09-03 12:05:00,94.75,94.75,94.68,94.69,14500.0,74.1097,74.1097,74.0549,74.0627,14500.0
2014-09-03 12:10:00,94.7,94.79,94.7,94.78,7700.0,74.0706,74.141,74.0706,74.1331,7700.0
2014-09-03 12:15:00,94.79,94.84,94.78,94.83,3200.0,74.141,74.1801,74.1331,74.1722,3200.0
2014-09-03 12:20:00,94.83,94.89,94.83,94.89,6700.0,74.1722,74.2192,74.1722,74.2192,6700.0
2014-09-03 12:25:00,94.89,94.93,94.89,94.9,6200.0,74.2192,74.2505,74.2192,74.227,6200.0
2014-09-03 12:30:00,94.89,94.89,94.87,94.88,3900.0,74.2192,74.2192,74.2035,74.2114,3900.0
2014-09-03 12:35:00,94.88,94.92,94.87,94.92,5900.0,74.2114,74.2426,74.2035,74.2426,5900.0
2014-09-03 12:40:00,94.92,94.96,94.89,94.89,7800.0,74.2426,74.2739,74.2192,74.2192,7800.0
2014-09-03 12:45:00,94.89,94.89,94.78,94.79,14100.0,74.2192,74.2192,74.1331,74.141,14100.0
2014-09-03 12:50:00,94.78,94.78,94.72,94.73,10900.0,74.1331,74.1331,74.0862,74.094,10900.0
2014-09-03 12:55:00,94.73,94.77,94.73,94.77,7500.0,74.094,74.1253,74.094,74.1253,7500.0
2014-09-03 13:00:00,94.77,94.77,94.7,94.71,7800.0,74.1253,74.1253,74.0706,74.0784,7800.0
2014-09-03 13:05:00,94.71,94.79,94.71,94.76,9100.0,74.0784,74.141,74.0784,74.1175,9100.0
2014-09-03 13:10:00,94.76,94.8,94.74,94.79,5500.0,74.1175,74.1488,74.1018,74.141,5500.0
2014-09-03 13:15:00,94.8,94.8,94.77,94.79,6700.0,74.1488,74.1488,74.1253,74.141,6700.0
2014-09-03 13:20:00,94.79,94.79,94.78,94.79,3000.0,74.141,74.141,74.1331,74.141,3000.0
2014-09-03 13:25:00,94.79,94.9,94.79,94.86,22700.0,74.141,74.227,74.141,74.1957,22700.0
2014-09-03 13:30:00,94.86,94.87,94.84,94.85,5200.0,74.1957,74.2035,74.1801,74.1879,5200.0
2014-09-03 13:35:00,94.85,94.85,94.78,94.79,9200.0,74.1879,74.1879,74.1331,74.141,9200.0
2014-09-03 13:40:00,94.8,94.8,94.73,94.73,6400.0,74.1488,74.1488,74.094,74.094,6400.0
2014-09-03 13:45:00,94.74,94.75,94.68,94.68,10800.0,74.1018,74.1097,74.0549,74.0549,10800.0
2014-09-03 13:50:00,94.68,94.68,94.62,94.64,9800.0,74.0549,74.0549,74.008,74.0236,9800.0
2014-09-03 13:55:00,94.62,94.72,94.61,94.72,9200.0,74.008,74.0862,74.0002,74.0862,9200.0
2014-09-03 14:00:00,94.72,94.74,94.65,94.71,25500.0,74.0862,74.1018,74.0315,74.0784,25500.0
2014-09-03 14:05:00,94.7,94.71,94.66,94.66,8700.0,74.0706,74.0784,74.0393,74.0393,8700.0
2014-09-03 14:10:00,94.66,94.66,94.6,94.6,13100.0,74.0393,74.0393,73.9923,73.9923,13100.0
2014-09-03 14:15:00,94.6,94.61,94.54,94.55,7800.0,73.9923,74.0002,73.9454,73.9532,7800.0
2014-09-03 14:20:00,94.55,94.63,94.55,94.62,6900.0,73.9532,74.0158,73.9532,74.008,6900.0
2014-09-03 14:25:00,94.62,94.62,94.51,94.54,12500.0,74.008,74.008,73.922,73.9454,12500.0
2014-09-03 14:30:00,94.56,94.59,94.54,94.58,8800.0,73.9611,73.9845,73.9454,73.9767,8800.0
2014-09-03 14:35:00,94.58,94.6,94.57,94.59,6800.0,73.9767,73.9923,73.9689,73.9845,6800.0
2014-09-03 14:40:00,94.6,94.61,94.55,94.55,11400.0,73.9923,74.0002,73.9532,73.9532,11400.0
2014-09-03 14:45:00,94.56,94.57,94.53,94.53,16600.0,73.9611,73.9689,73.9376,73.9376,16600.0
2014-09-03 14:50:00,94.53,94.54,94.47,94.52,12200.0,73.9376,73.9454,73.8907,73.9298,12200.0
2014-09-03 14:55:00,94.51,94.51,94.43,94.45,12400.0,73.922,73.922,73.8594,73.875,12400.0
2014-09-03 15:00:00,94.44,94.44,94.37,94.42,11200.0,73.8672,73.8672,73.8124,73.8516,11200.0
2014-09-03 15:05:00,94.41,94.47,94.39,94.47,12600.0,73.8437,73.8907,73.8281,73.8907,12600.0
2014-09-03 15:10:00,94.47,94.5,94.44,94.47,17300.0,73.8907,73.9141,73.8672,73.8907,17300.0
2014-09-03 15:15:00,94.49,94.53,94.46,94.53,10300.0,73.9063,73.9376,73.8828,73.9376,10300.0
2014-09-03 15:20:00,94.52,94.52,94.45,94.45,18700.0,73.9298,73.9298,73.875,73.875,18700.0
2014-09-03 15:25:00,94.46,94.53,94.46,94.5,18800.0,73.8828,73.9376,73.8828,73.9141,18800.0
2014-09-03 15:30:00,94.51,94.51,94.47,94.48,14200.0,73.922,73.922,73.8907,73.8985,14200.0
2014-09-03 15:35:00,94.49,94.52,94.49,94.49,20700.0,73.9063,73.9298,73.9063,73.9063,20700.0
2014-09-03 15:40:00,94.49,94.51,94.47,94.5,21200.0,73.9063,73.922,73.8907,73.9141,21200.0
2014-09-03 15:45:00,94.49,94.5,94.42,94.47,52600.0,73.9063,73.9141,73.8516,73.8907,52600.0
2014-09-03 15:50:00,94.47,94.54,94.47,94.5,31100.0,73.8907,73.9454,73.8907,73.9141,31100.0
2014-09-03 15:55:00,94.5,94.53,94.47,94.47,66700.0,73.9141,73.9376,73.8907,73.8907,66700.0
2014-09-04 09:30:00,94.63,94.63,94.4,94.49,30200.0,74.0158,74.0158,73.8359,73.9063,30200.0
2014-09-04 09:35:00,94.52,94.75,94.52,94.7,10900.0,73.9298,74.1097,73.9298,74.0706,10900.0
2014-09-04 09:40:00,94.71,94.83,94.69,94.83,9100.0,74.0784,74.1722,74.0627,74.1722,9100.0
2014-09-04 09:45:00,94.87,94.91,94.77,94.8,11600.0,74.2035,74.2348,74.1253,74.1488,11600.0
2014-09-04 09:50:00,94.82,94.92,94.8,94.89,12700.0,74.1644,74.2426,74.1488,74.2192,12700.0
2014-09-04 09:55:00,94.9,94.9,94.8,94.81,6900.0,74.227,74.227,74.1488,74.1566,6900.0
2014-09-04 10:00:00,94.81,94.85,94.8,94.81,21300.0,74.1566,74.1879,74.1488,74.1566,21300.0
2014-09-04 10:05:00,94.83,94.85,94.79,94.81,13900.0,74.1722,74.1879,74.141,74.1566,13900.0
2014-09-04 10:10:00,94.81,94.89,94.78,94.88,15300.0,74.1566,74.2192,74.1331,74.2114,15300.0
2014-09-04 10:15:00,94.88,94.89,94.73,94.75,15800.0,74.2114,74.2192,74.094,74.1097,15800.0
2014-09-04 10:20:00,94.74,94.74,94.67,94.71,6500.0,74.1018,74.1018,74.0471,74.0784,6500.0
2014-09-04 10:25:00,94.73,94.77,94.73,94.77,8300.0,74.094,74.1253,74.094,74.1253,8300.0
2014-09-04 10:30:00,94.77,94.84,94.74,94.75,15700.0,74.1253,74.1801,74.1018,74.1097,15700.0
2014-09-04 10:35:00,94.75,94.75,94.7,94.73,7100.0,74.1097,74.1097,74.0706,74.094,7100.0
2014-09-04 10:40:00,94.73,94.81,94.73,94.81,5300.0,74.094,74.1566,74.094,74.1566,5300.0
2014-09-04 10:45:00,94.81,94.89,94.79,94.87,12100.0,74.1566,74.2192,74.141,74.2035,12100.0
2014-09-04 10:50:00,94.87,94.92,94.82,94.91,5200.0,74.2035,74.2426,74.1644,74.2348,5200.0
2014-09-04 10:55:00,94.91,94.92,94.86,94.9,6800.0,74.2348,74.2426,74.1957,74.227,6800.0
2014-09-04 11:00:00,94.9,94.99,94.85,94.85,16600.0,74.227,74.2974,74.1879,74.1879,16600.0
2014-09-04 11:05:00,94.85,94.91,94.84,94.89,5100.0,74.1879,74.2348,74.1801,74.2192,5100.0
2014-09-04 11:10:00,94.88,94.9,94.84,94.88,6900.0,74.2114,74.227,74.1801,74.2114,6900.0
2014-09-04 11:15:00,94.88,94.94,94.87,94.94,5800.0,74.2114,74.2583,74.2035,74.2583,5800.0
2014-09-04 11:20:00,94.94,94.97,94.88,94.9,5600.0,74.2583,74.2817,74.2114,74.227,5600.0
2014-09-04 11:25:00,94.91,94.92,94.85,94.85,9600.0,74.2348,74.2426,74.1879,74.1879,9600.0
2014-09-04 11:30:00,94.84,94.86,94.8,94.82,8400.0,74.1801,74.1957,74.1488,74.1644,8400.0
2014-09-04 11:35:00,94.82,94.82,94.76,94.77,7300.0,74.1644,74.1644,74.1175,74.1253,7300.0
2014-09-04 11:40:00,94.76,94.76,94.65,94.67,15800.0,74.1175,74.1175,74.0315,74.0471,15800.0
2014-09-04 11:45:00,94.67,94.67,94.63,94.67,10300.0,74.0471,74.0471,74.0158,74.0471,10300.0
2014-09-04 11:50:00,94.68,94.71,94.68,94.7,7500.0,74.0549,74.0784,74.0549,74.0706,7500.0
2014-09-04 11:55:00,94.71,94.71,94.63,94.64,16700.0,74.0784,74.0784,74.0158,74.0236,16700.0
2014-09-04 12:00:00,94.65,94.7,94.62,94.7,17800.0,74.0315,74.0706,74.008,74.0706,17800.0
2014-09-04 12:05:00,94.7,94.7,94.67,94.68,8300.0,74.0706,74.0706,74.0471,74.0549,8300.0
2014-09-04 12:10:00,94.68,94.71,94.65,94.65,8500.0,74.0549,74.0784,74.0315,74.0315,8500.0
2014-09-04 12:15:00,94.64,94.67,94.6,94.66,3800.0,74.0236,74.0471,73.9923,74.0393,3800.0
2014-09-04 12:20:00,94.66,94.67,94.62,94.66,6100.0,74.0393,74.0471,74.008,74.0393,6100.0
2014-09-04 12:25:00,94.66,94.67,94.62,94.65,5000.0,74.0393,74.0471,74.008,74.0315,5000.0
2014-09-04 12:30:00,94.66,94.7,94.61,94.61,10200.0,74.0393,74.0706,74.0002,74.0002,10200.0
2014-09-04 12:35:00,94.62,94.7,94.61,94.69,4500.0,74.008,74.0706,74.0002,74.0627,4500.0
2014-09-04 12:40:00,94.7,94.71,94.64,94.64,5800.0,74.0706,74.0784,74.0236,74.0236,5800.0
2014-09-04 12:45:00,94.66,94.68,94.59,94.6,5900.0,74.0393,74.0549,73.9845,73.9923,5900.0
2014-09-04 12:50:00,94.61,94.66,94.61,94.64,11300.0,74.0002,74.0393,74.0002,74.0236,11300.0
2014-09-04 12:55:00,94.66,94.68,94.61,94.63,22100.0,74.0393,74.0549,74.0002,74.0158,22100.0
2014-09-04 13:00:00,94.64,94.65,94.62,94.63,2200.0,74.0236,74.0315,74.008,74.0158,2200.0
2014-09-04 13:05:00,94.64,94.65,94.63,94.64,4200.0,74.0236,74.0315,74.0158,74.0236,4200.0
2014-09-04 13:10:00,94.65,94.69,94.64,94.69,3400.0,74.0315,74.0627,74.0236,74.0627,3400.0
2014-09-04 13:15:00,94.7,94.72,94.67,94.68,5200.0,74.0706,74.0862,74.0471,74.0549,5200.0
2014-09-04 13:20:00,94.68,94.7,94.6,94.63,6600.0,74.0549,74.0706,73.9923,74.0158,6600.0
2014-09-04 13:25:00,94.64,94.68,94.64,94.66,3800.0,74.0236,74.0549,74.0236,74.0393,3800.0
2014-09-04 13:30:00,94.66,94.66,94.61,94.61,3900.0,74.0393,74.0393,74.0002,74.0002,3900.0
2014-09-04 13:35:00,94.6,94.6,94.56,94.56,3600.0,73.9923,73.9923,73.9611,73.9611,3600.0
2014-09-04 13:40:00,94.54,94.61,94.54,94.6,3700.0,73.9454,74.0002,73.9454,73.9923,3700.0
2014-09-04 13:45:00,94.61,94.61,94.5,94.5,23500.0,74.0002,74.0002,73.9141,73.9141,23500.0
2014-09-04 13:50:00,94.5,94.51,94.49,94.5,4000.0,73.9141,73.922,73.9063,73.9141,4000.0
2014-09-04 13:55:00,94.5,94.51,94.41,94.42,12400.0,73.9141,73.922,73.8437,73.8516,12400.0
2014-09-04 14:00:00,94.43,94.45,94.42,94.44,17100.0,73.8594,73.875,73.8516,73.8672,17100.0
2014-09-04 14:05:00,94.43,94.44,94.39,94.39,14800.0,73.8594,73.8672,73.8281,73.8281,14800.0
2014-09-04 14:10:00,94.39,94.4,94.36,94.37,6400.0,73.8281,73.8359,73.8046,73.8124,6400.0
2014-09-04 14:15:00,94.38,94.38,94.34,94.35,8700.0,73.8203,73.8203,73.789,73.7968,8700.0
2014-09-04 14:20:00,94.36,94.4,94.36,94.39,4900.0,73.8046,73.8359,73.8046,73.8281,4900.0
2014-09-04 14:25:00,94.39,94.41,94.36,94.4,14500.0,73.8281,73.8437,73.8046,73.8359,14500.0
2014-09-04 14:30:00,94.39,94.39,94.29,94.29,10800.0,73.8281,73.8281,73.7499,73.7499,10800.0
2014-09-04 14:35:00,94.29,94.33,94.29,94.29,9700.0,73.7499,73.7812,73.7499,73.7499,9700.0
2014-09-04 14:40:00,94.28,94.31,94.26,94.28,10600.0,73.7421,73.7655,73.7264,73.7421,10600.0
2014-09-04 14:45:00,94.28,94.28,94.24,94.26,9000.0,73.7421,73.7421,73.7108,73.7264,9000.0
2014-09-04 14:50:00,94.24,94.32,94.24,94.29,9600.0,73.7108,73.7733,73.7108,73.7499,9600.0
2014-09-04 14:55:00,94.3,94.34,94.23,94.24,16300.0,73.7577,73.789,73.7029,73.7108,16300.0
2014-09-04 15:00:00,94.24,94.28,94.2,94.23,14300.0,73.7108,73.7421,73.6795,73.7029,14300.0
2014-09-04 15:05:00,94.22,94.27,94.22,94.24,16600.0,73.6951,73.7342,73.6951,73.7108,16600.0
2014-09-04 15:10:00,94.24,94.24,94.12,94.15,14100.0,73.7108,73.7108,73.6169,73.6404,14100.0
2014-09-04 15:15:00,94.15,94.23,94.08,94.11,15100.0,73.6404,73.7029,73.5856,73.6091,15100.0
2014-09-04 15:20:00,94.11,94.18,94.08,94.18,12300.0,73.6091,73.6638,73.5856,73.6638,12300.0
2014-09-04 15:25:00,94.18,94.23,94.18,94.21,19700.0,73.6638,73.7029,73.6638,73.6873,19700.0
2014-09-04 15:30:00,94.22,94.23,94.1,94.11,36600.0,73.6951,73.7029,73.6013,73.6091,36600.0
2014-09-04 15:35:00,94.12,94.19,94.11,94.14,29600.0,73.6169,73.6717,73.6091,73.6326,29600.0
2014-09-04 15:40:00,94.15,94.23,94.14,94.2,26400.0,73.6404,73.7029,73.6326,73.6795,26400.0
2014-09-04 15:45:00,94.21,94.25,94.17,94.22,34000.0,73.6873,73.7186,73.656,73.6951,34000.0
2014-09-04 15:50:00,94.22,94.23,94.15,94.21,34300.0,73.6951,73.7029,73.6404,73.6873,34300.0
2014-09-04 15:55:00,94.2,94.26,94.19,94.25,47600.0,73.6795,73.7264,73.6717,73.7186,47600.0
2014-09-05 09:30:00,94.24,94.25,93.89,93.92,38300.0,73.7108,73.7186,73.437,73.4605,38300.0
2014-09-05 09:35:00,93.91,93.92,93.84,93.88,16500.0,73.4527,73.4605,73.3979,73.4292,16500.0
2014-09-05 09:40:00,93.87,93.92,93.77,93.77,19800.0,73.4214,73.4605,73.3432,73.3432,19800.0
2014-09-05 09:45:00,93.77,93.84,93.59,93.64,58900.0,73.3432,73.3979,73.2024,73.2415,58900.0
2014-09-05 09:50:00,93.66,93.77,93.48,93.7,69500.0,73.2571,73.3432,73.1163,73.2884,69500.0
2014-09-05 09:55:00,93.7,93.87,93.59,93.8,64100.0,73.2884,73.4214,73.2024,73.3666,64100.0
2014-09-05 10:00:00,93.8,93.86,93.64,93.71,52600.0,73.3666,73.4135,73.2415,73.2962,52600.0
2014-09-05 10:05:00,93.71,93.78,93.59,93.72,35800.0,73.2962,73.351,73.2024,73.304,35800.0
2014-09-05 10:10:00,93.75,93.84,93.64,93.66,13500.0,73.3275,73.3979,73.2415,73.2571,13500.0
2014-09-05 10:15:00,93.69,93.8,93.64,93.65,21500.0,73.2806,73.3666,73.2415,73.2493,21500.0
2014-09-05 10:20:00,93.65,93.7,93.61,93.61,25500.0,73.2493,73.2884,73.218,73.218,25500.0
2014-09-05 10:25:00,93.6,93.76,93.59,93.74,11400.0,73.2102,73.3353,73.2024,73.3197,11400.0
2014-09-05 10:30:00,93.74,93.79,93.66,93.79,12600.0,73.3197,73.3588,73.2571,73.3588,12600.0
2014-09-05 10:35:00,93.79,93.86,93.78,93.78,10100.0,73.3588,73.4135,73.351,73.351,10100.0
2014-09-05 10:40:00,93.76,93.88,93.72,93.83,13100.0,73.3353,73.4292,73.304,73.3901,13100.0
2014-09-05 10:45:00,93.82,93.91,93.81,93.88,9600.0,73.3823,73.4527,73.3744,73.4292,9600.0
2014-09-05 10:50:00,93.88,94.07,93.87,94.05,39600.0,73.4292,73.5778,73.4214,73.5622,39600.0
2014-09-05 10:55:00,94.05,94.05,93.97,94.05,14000.0,73.5622,73.5622,73.4996,73.5622,14000.0
2014-09-05 11:00:00,94.04,94.14,93.99,94.14,16200.0,73.5543,73.6326,73.5152,73.6326,16200.0
2014-09-05 11:05:00,94.14,94.17,94.09,94.11,11800.0,73.6326,73.656,73.5934,73.6091,11800.0
2014-09-05 11:10:00,94.12,94.16,94.07,94.1,15300.0,73.6169,73.6482,73.5778,73.6013,15300.0
2014-09-05 11:15:00,94.09,94.14,94.07,94.1,9800.0,73.5934,73.6326,73.5778,73.6013,9800.0
2014-09-05 11:20:00,94.12,94.24,94.11,94.22,27300.0,73.6169,73.7108,73.6091,73.6951,27300.0
2014-09-05 11:25:00,94.2,94.25,94.19,94.22,7600.0,73.6795,73.7186,73.6717,73.6951,7600.0
2014-09-05 11:30:00,94.23,94.26,94.19,94.2,8900.0,73.7029,73.7264,73.6717,73.6795,8900.0
2014-09-05 11:35:00,94.19,94.23,94.17,94.22,7200.0,73.6717,73.7029,73.656,73.6951,7200.0
2014-09-05 11:40:00,94.22,94.23,94.19,94.2,12000.0,73.6951,73.7029,73.6717,73.6795,12000.0
2014-09-05 11:45:00,94.21,94.26,94.2,94.26,7100.0,73.6873,73.7264,73.6795,73.7264,7100.0
2014-09-05 11:50:00,94.27,94.3,94.25,94.3,7300.0,73.7342,73.7577,73.7186,73.7577,7300.0
2014-09-05 11:55:00,94.29,94.32,94.22,94.22,9200.0,73.7499,73.7733,73.6951,73.6951,9200.0
2014-09-05 12:00:00,94.24,94.31,94.24,94.31,5600.0,73.7108,73.7655,73.7108,73.7655,5600.0
2014-09-05 12:05:00,94.3,94.31,94.21,94.22,7300.0,73.7577,73.7655,73.6873,73.6951,7300.0
2014-09-05 12:10:00,94.22,94.27,94.21,94.26,5900.0,73.6951,73.7342,73.6873,73.7264,5900.0
2014-09-05 12:15:00,94.25,94.25,94.16,94.16,13300.0,73.7186,73.7186,73.6482,73.6482,13300.0
2014-09-05 12:20:00,94.16,94.16,94.08,94.12,8900.0,73.6482,73.6482,73.5856,73.6169,8900.0
2014-09-05 12:25:00,94.12,94.14,94.09,94.12,10000.0,73.6169,73.6326,73.5934,73.6169,10000.0
2014-09-05 12:30:00,94.14,94.2,94.11,94.13,10400.0,73.6326,73.6795,73.6091,73.6247,10400.0
2014-09-05 12:35:00,94.14,94.14,94.07,94.09,10800.0,73.6326,73.6326,73.5778,73.5934,10800.0
2014-09-05 12:40:00,94.1,94.2,94.1,94.19,6400.0,73.6013,73.6795,73.6013,73.6717,6400.0
2014-09-05 12:45:00,94.19,94.2,94.18,94.2,4700.0,73.6717,73.6795,73.6638,73.6795,4700.0
2014-09-05 12:50:00,94.18,94.18,94.15,94.18,6400.0,73.6638,73.6638,73.6404,73.6638,6400.0
2014-09-05 12:55:00,94.18,94.19,94.12,94.13,23800.0,73.6638,73.6717,73.6169,73.6247,23800.0
2014-09-05 13:00:00,94.12,94.18,94.11,94.11,9000.0,73.6169,73.6638,73.6091,73.6091,9000.0
2014-09-05 13:05:00,94.12,94.25,94.12,94.25,4500.0,73.6169,73.7186,73.6169,73.7186,4500.0
2014-09-05 13:10:00,94.26,94.28,94.2,94.24,19100.0,73.7264,73.7421,73.6795,73.7108,19100.0
2014-09-05 13:15:00,94.24,94.28,94.24,94.28,3400.0,73.7108,73.7421,73.7108,73.7421,3400.0
2014-09-05 13:20:00,94.29,94.3,94.24,94.26,6900.0,73.7499,73.7577,73.7108,73.7264,6900.0
2014-09-05 13:25:00,94.26,94.35,94.26,94.34,3000.0,73.7264,73.7968,73.7264,73.789,3000.0
2014-09-05 13:30:00,94.34,94.34,94.31,94.31,4700.0,73.789,73.789,73.7655,73.7655,4700.0
2014-09-05 13:35:00,94.31,94.38,94.31,94.38,7000.0,73.7655,73.8203,73.7655,73.8203,7000.0
2014-09-05 13:40:00,94.38,94.39,94.33,94.35,4100.0,73.8203,73.8281,73.7812,73.7968,4100.0
2014-09-05 13:45:00,94.35,94.36,94.32,94.33,2400.0,73.7968,73.8046,73.7733,73.7812,2400.0
2014-09-05 13:50:00,94.33,94.36,94.32,94.36,6100.0,73.7812,73.8046,73.7733,73.8046,6100.0
2014-09-05 13:55:00,94.35,94.37,94.34,94.36,2600.0,73.7968,73.8124,73.789,73.8046,2600.0
2014-09-05 14:00:00,94.36,94.42,94.35,94.42,7300.0,73.8046,73.8516,73.7968,73.8516,7300.0
2014-09-05 14:05:00,94.41,94.42,94.34,94.38,25400.0,73.8437,73.8516,73.789,73.8203,25400.0
2014-09-05 14:10:00,94.37,94.4,94.33,94.36,32200.0,73.8124,73.8359,73.7812,73.8046,32200.0
2014-09-05 14:15:00,94.35,94.35,94.24,94.29,53300.0,73.7968,73.7968,73.7108,73.7499,53300.0
2014-09-05 14:20:00,94.29,94.3,94.16,94.2,53500.0,73.7499,73.7577,73.6482,73.6795,53500.0
2014-09-05 14:25:00,94.2,94.2,94.06,94.16,17100.0,73.6795,73.6795,73.57,73.6482,17100.0
2014-09-05 14:30:00,94.17,94.17,94.1,94.13,7200.0,73.656,73.656,73.6013,73.6247,7200.0
2014-09-05 14:35:00,94.13,94.18,94.12,94.18,4600.0,73.6247,73.6638,73.6169,73.6638,4600.0
2014-09-05 14:40:00,94.18,94.18,94.05,94.06,9200.0,73.6638,73.6638,73.5622,73.57,9200.0
2014-09-05 14:45:00,94.08,94.12,94.07,94.11,5900.0,73.5856,73.6169,73.5778,73.6091,5900.0
2014-09-05 14:50:00,94.1,94.15,94.09,94.15,3300.0,73.6013,73.6404,73.5934,73.6404,3300.0
2014-09-05 14:55:00,94.15,94.18,94.08,94.18,11300.0,73.6404,73.6638,73.5856,73.6638,11300.0
2014-09-05 15:00:00,94.18,94.18,94.06,94.08,19800.0,73.6638,73.6638,73.57,73.5856,19800.0
2014-09-05 15:05:00,94.09,94.16,94.09,94.14,6100.0,73.5934,73.6482,73.5934,73.6326,6100.0
2014-09-05 15:10:00,94.14,94.2,94.14,94.2,4400.0,73.6326,73.6795,73.6326,73.6795,4400.0
2014-09-05 15:15:00,94.21,94.23,94.18,94.18,10500.0,73.6873,73.7029,73.6638,73.6638,10500.0
2014-09-05 15:20:00,94.19,94.19,94.1,94.12,14600.0,73.6717,73.6717,73.6013,73.6169,14600.0
2014-09-05 15:25:00,94.13,94.21,94.13,94.18,12900.0,73.6247,73.6873,73.6247,73.6638,12900.0
2014-09-05 15:30:00,94.16,94.18,94.12,94.17,15500.0,73.6482,73.6638,73.6169,73.656,15500.0
2014-09-05 15:35:00,94.17,94.19,94.13,94.18,12200.0,73.656,73.6717,73.6247,73.6638,12200.0
2014-09-05 15:40:00,94.17,94.26,94.17,94.26,16500.0,73.656,73.7264,73.656,73.7264,16500.0
2014-09-05 15:45:00,94.28,94.29,94.17,94.19,48200.0,73.7421,73.7499,73.656,73.6717,48200.0
2014-09-05 15:50:00,94.18,94.22,94.17,94.19,42800.0,73.6638,73.6951,73.656,73.6717,42800.0
2014-09-05 15:55:00,94.19,94.22,94.19,94.21,33800.0,73.6717,73.6951,73.6717,73.6873,33800.0
2014-09-08 09:30:00,93.74,93.92,93.45,93.81,30000.0,73.752,73.8937,73.5239,73.8071,30000.0
2014-09-08 09:35:00,93.85,94.02,93.82,93.92,11600.0,73.8386,73.9723,73.815,73.8937,11600.0
2014-09-08 09:40:00,93.89,93.93,93.75,93.78,18900.0,73.8701,73.9015,73.7599,73.7835,18900.0
2014-09-08 09:45:00,93.8,93.81,93.64,93.64,12500.0,73.7993,73.8071,73.6734,73.6734,12500.0
2014-09-08 09:50:00,93.66,93.77,93.65,93.76,14200.0,73.6891,73.7756,73.6812,73.7678,14200.0
2014-09-08 09:55:00,93.76,93.76,93.6,93.6,14500.0,73.7678,73.7678,73.6419,73.6419,14500.0
2014-09-08 10:00:00,93.62,93.74,93.62,93.69,10300.0,73.6576,73.752,73.6576,73.7127,10300.0
2014-09-08 10:05:00,93.68,93.68,93.55,93.55,12500.0,73.7048,73.7048,73.6026,73.6026,12500.0
2014-09-08 10:10:00,93.55,93.58,93.5,93.55,9000.0,73.6026,73.6262,73.5632,73.6026,9000.0
2014-09-08 10:15:00,93.55,93.58,93.52,93.52,6500.0,73.6026,73.6262,73.579,73.579,6500.0
2014-09-08 10:20:00,93.52,93.52,93.43,93.46,12600.0,73.579,73.579,73.5081,73.5317,12600.0
2014-09-08 10:25:00,93.46,93.5,93.39,93.39,14600.0,73.5317,73.5632,73.4767,73.4767,14600.0
2014-09-08 10:30:00,93.38,93.38,93.23,93.24,9100.0,73.4688,73.4688,73.3508,73.3587,9100.0
2014-09-08 10:35:00,93.25,93.35,93.25,93.35,10700.0,73.3665,73.4452,73.3665,73.4452,10700.0
2014-09-08 10:40:00,93.35,93.42,93.35,93.35,9400.0,73.4452,73.5003,73.4452,73.4452,9400.0
2014-09-08 10:45:00,93.36,93.43,93.31,93.31,10100.0,73.4531,73.5081,73.4137,73.4137,10100.0
2014-09-08 10:50:00,93.29,93.31,93.22,93.25,12300.0,73.398,73.4137,73.3429,73.3665,12300.0
2014-09-08 10:55:00,93.26,93.44,93.26,93.43,18900.0,73.3744,73.516,73.3744,73.5081,18900.0
2014-09-08 11:00:00,93.44,93.46,93.34,93.35,15000.0,73.516,73.5317,73.4373,73.4452,15000.0
2014-09-08 11:05:00,93.35,93.45,93.34,93.44,8100.0,73.4452,73.5239,73.4373,73.516,8100.0
2014-09-08 11:10:00,93.46,93.46,93.39,93.43,26000.0,73.5317,73.5317,73.4767,73.5081,26000.0
2014-09-08 11:15:00,93.45,93.46,93.34,93.38,24500.0,73.5239,73.5317,73.4373,73.4688,24500.0
2014-09-08 11:20:00,93.41,93.47,93.4,93.44,8800.0,73.4924,73.5396,73.4845,73.516,8800.0
2014-09-08 11:25:00,93.45,93.47,93.4,93.42,22700.0,73.5239,73.5396,73.4845,73.5003,22700.0
2014-09-08 11:30:00,93.44,93.54,93.43,93.54,20700.0,73.516,73.5947,73.5081,73.5947,20700.0
2014-09-08 11:35:00,93.53,93.53,93.47,93.5,7600.0,73.5868,73.5868,73.5396,73.5632,7600.0
2014-09-08 11:40:00,93.52,93.6,93.51,93.56,9800.0,73.579,73.6419,73.5711,73.6104,9800.0
2014-09-08 11:45:00,93.58,93.6,93.51,93.51,11800.0,73.6262,73.6419,73.5711,73.5711,11800.0
2014-09-08 11:50:00,93.52,93.52,93.45,93.49,8700.0,73.579,73.579,73.5239,73.5554,8700.0
2014-09-08 11:55:00,93.48,93.49,93.45,93.46,6200.0,73.5475,73.5554,73.5239,73.5317,6200.0
2014-09-08 12:00:00,93.47,93.47,93.41,93.41,10600.0,73.5396,73.5396,73.4924,73.4924,10600.0
2014-09-08 12:05:00,93.4,93.49,93.38,93.45,10200.0,73.4845,73.5554,73.4688,73.5239,10200.0
2014-09-08 12:10:00,93.47,93.48,93.35,93.41,39000.0,73.5396,73.5475,73.4452,73.4924,39000.0
2014-09-08 12:15:00,93.4,93.4,93.37,93.39,4100.0,73.4845,73.4845,73.4609,73.4767,4100.0
2014-09-08 12:20:00,93.38,93.4,93.38,93.39,3200.0,73.4688,73.4845,73.4688,73.4767,3200.0
2014-09-08 12:25:00,93.38,93.43,93.35,93.35,16900.0,73.4688,73.5081,73.4452,73.4452,16900.0
2014-09-08 12:30:00,93.36,93.38,93.34,93.35,2500.0,73.4531,73.4688,73.4373,73.4452,2500.0
2014-09-08 12:35:00,93.36,93.4,93.35,93.37,3500.0,73.4531,73.4845,73.4452,73.4609,3500.0
2014-09-08 12:40:00,93.36,93.4,93.34,93.4,7700.0,73.4531,73.4845,73.4373,73.4845,7700.0
2014-09-08 12:45:00,93.39,93.39,93.37,93.37,3900.0,73.4767,73.4767,73.4609,73.4609,3900.0
2014-09-08 12:50:00,93.37,93.39,93.36,93.38,4700.0,73.4609,73.4767,73.4531,73.4688,4700.0
2014-09-08 12:55:00,93.38,93.39,93.3,93.3,17700.0,73.4688,73.4767,73.4059,73.4059,17700.0
2014-09-08 13:00:00,93.3,93.33,93.27,93.28,5300.0,73.4059,73.4295,73.3823,73.3901,5300.0
2014-09-08 13:05:00,93.29,93.31,93.26,93.3,8300.0,73.398,73.4137,73.3744,73.4059,8300.0
2014-09-08 13:10:00,93.3,93.31,93.23,93.24,14800.0,73.4059,73.4137,73.3508,73.3587,14800.0
2014-09-08 13:15:00,93.23,93.25,93.17,93.17,8100.0,73.3508,73.3665,73.3036,73.3036,8100.0
2014-09-08 13:20:00,93.16,93.25,93.15,93.22,8900.0,73.2957,73.3665,73.2878,73.3429,8900.0
2014-09-08 13:25:00,93.23,93.26,93.16,93.16,7600.0,73.3508,73.3744,73.2957,73.2957,7600.0
2014-09-08 13:30:00,93.16,93.17,93.1,93.17,8800.0,73.2957,73.3036,73.2485,73.3036,8800.0
2014-09-08 13:35:00,93.18,93.26,93.18,93.22,7700.0,73.3115,73.3744,73.3115,73.3429,7700.0
2014-09-08 13:40:00,93.22,93.23,93.16,93.17,8300.0,73.3429,73.3508,73.2957,73.3036,8300.0
2014-09-08 13:45:00,93.18,93.22,93.14,93.19,7400.0,73.3115,73.3429,73.28,73.3193,7400.0
2014-09-08 13:50:00,93.19,93.2,93.15,93.16,8900.0,73.3193,73.3272,73.2878,73.2957,8900.0
2014-09-08 13:55:00,93.17,93.22,93.16,93.22,10600.0,73.3036,73.3429,73.2957,73.3429,10600.0
2014-09-08 14:00:00,93.22,93.25,93.2,93.21,13400.0,73.3429,73.3665,73.3272,73.3351,13400.0
2014-09-08 14:05:00,93.21,93.25,93.2,93.25,7500.0,73.3351,73.3665,73.3272,73.3665,7500.0
2014-09-08 14:10:00,93.23,93.26,93.19,93.22,11800.0,73.3508,73.3744,73.3193,73.3429,11800.0
2014-09-08 14:15:00,93.22,93.26,93.2,93.24,15200.0,73.3429,73.3744,73.3272,73.3587,15200.0
2014-09-08 14:20:00,93.23,93.24,93.21,93.21,11600.0,73.3508,73.3587,73.3351,73.3351,11600.0
2014-09-08 14:25:00,93.21,93.22,93.16,93.19,12600.0,73.3351,73.3429,73.2957,73.3193,12600.0
2014-09-08 14:30:00,93.19,93.22,93.19,93.2,13900.0,73.3193,73.3429,73.3193,73.3272,13900.0
2014-09-08 14:35:00,93.19,93.21,93.19,93.2,10800.0,73.3193,73.3351,73.3193,73.3272,10800.0
2014-09-08 14:40:00,93.2,93.22,93.18,93.22,11300.0,73.3272,73.3429,73.3115,73.3429,11300.0
2014-09-08 14:45:00,93.22,93.26,93.21,93.25,14100.0,73.3429,73.3744,73.3351,73.3665,14100.0
2014-09-08 14:50:00,93.24,93.27,93.23,93.27,10900.0,73.3587,73.3823,73.3508,73.3823,10900.0
2014-09-08 14:55:00,93.27,93.31,93.27,93.29,10800.0,73.3823,73.4137,73.3823,73.398,10800.0
2014-09-08 15:00:00,93.28,93.3,93.27,93.3,10600.0,73.3901,73.4059,73.3823,73.4059,10600.0
2014-09-08 15:05:00,93.3,93.32,93.29,93.31,12900.0,73.4059,73.4216,73.398,73.4137,12900.0
2014-09-08 15:10:00,93.31,93.38,93.31,93.38,11800.0,73.4137,73.4688,73.4137,73.4688,11800.0
2014-09-08 15:15:00,93.37,93.37,93.33,93.35,10300.0,73.4609,73.4609,73.4295,73.4452,10300.0
2014-09-08 15:20:00,93.36,93.39,93.35,93.36,7800.0,73.4531,73.4767,73.4452,73.4531,7800.0
2014-09-08 15:25:00,93.35,93.37,93.33,93.35,20700.0,73.4452,73.4609,73.4295,73.4452,20700.0
2014-09-08 15:30:00,93.36,93.38,93.34,93.37,14000.0,73.4531,73.4688,73.4373,73.4609,14000.0
2014-09-08 15:35:00,93.38,93.41,93.34,93.39,20000.0,73.4688,73.4924,73.4373,73.4767,20000.0
2014-09-08 15:40:00,93.39,93.39,93.36,93.36,16900.0,73.4767,73.4767,73.4531,73.4531,16900.0
2014-09-08 15:45:00,93.36,93.36,93.28,93.29,42400.0,73.4531,73.4531,73.3901,73.398,42400.0
2014-09-08 15:50:00,93.3,93.31,93.27,93.27,45800.0,73.4059,73.4137,73.3823,73.3823,45800.0
2014-09-08 15:55:00,93.28,93.3,93.24,93.26,99400.0,73.3901,73.4059,73.3587,73.3744,99400.0
2014-09-09 09:30:00,93.4,93.46,92.93,93.17,39300.0,73.4845,73.5317,73.1148,73.3036,39300.0
2014-09-09 09:35:00,93.2,93.2,92.98,93.05,14400.0,73.3272,73.3272,73.1541,73.2092,14400.0
2014-09-09 09:40:00,93.03,93.06,92.85,92.91,14300.0,73.1934,73.217,73.0518,73.099,14300.0
2014-09-09 09:45:00,92.95,93.01,92.89,92.95,18100.0,73.1305,73.1777,73.0833,73.1305,18100.0
2014-09-09 09:50:00,92.97,92.97,92.83,92.87,13800.0,73.1462,73.1462,73.0361,73.0676,13800.0
2014-09-09 09:55:00,92.83,92.9,92.81,92.9,11200.0,73.0361,73.0912,73.0203,73.0912,11200.0
2014-09-09 10:00:00,92.91,92.93,92.83,92.89,31900.0,73.099,73.1148,73.0361,73.0833,31900.0
2014-09-09 10:05:00,92.88,92.93,92.82,92.93,26500.0,73.0754,73.1148,73.0282,73.1148,26500.0
2014-09-09 10:10:00,92.95,92.95,92.84,92.89,9300.0,73.1305,73.1305,73.0439,73.0833,9300.0
2014-09-09 10:15:00,92.89,92.91,92.81,92.86,7700.0,73.0833,73.099,73.0203,73.0597,7700.0
2014-09-09 10:20:00,92.86,92.86,92.74,92.81,20300.0,73.0597,73.0597,72.9653,73.0203,20300.0
2014-09-09 10:25:00,92.81,92.81,92.72,92.76,12000.0,73.0203,73.0203,72.9495,72.981,12000.0
2014-09-09 10:30:00,92.76,92.78,92.72,92.72,10800.0,72.981,72.9967,72.9495,72.9495,10800.0
2014-09-09 10:35:00,92.72,92.72,92.61,92.67,21100.0,72.9495,72.9495,72.863,72.9102,21100.0
2014-09-09 10:40:00,92.67,92.67,92.58,92.67,36500.0,72.9102,72.9102,72.8394,72.9102,36500.0
2014-09-09 10:45:00,92.66,92.75,92.65,92.73,30600.0,72.9023,72.9731,72.8945,72.9574,30600.0
2014-09-09 10:50:00,92.72,92.76,92.67,92.67,21600.0,72.9495,72.981,72.9102,72.9102,21600.0
2014-09-09 10:55:00,92.69,92.7,92.63,92.68,29200.0,72.9259,72.9338,72.8787,72.9181,29200.0
2014-09-09 11:00:00,92.68,92.82,92.67,92.81,11100.0,72.9181,73.0282,72.9102,73.0203,11100.0
2014-09-09 11:05:00,92.8,92.82,92.79,92.81,9000.0,73.0125,73.0282,73.0046,73.0203,9000.0
2014-09-09 11:10:00,92.82,92.87,92.74,92.76,32000.0,73.0282,73.0676,72.9653,72.981,32000.0
2014-09-09 11:15:00,92.76,92.77,92.73,92.74,11100.0,72.981,72.9889,72.9574,72.9653,11100.0
2014-09-09 11:20:00,92.74,92.76,92.68,92.71,15000.0,72.9653,72.981,72.9181,72.9417,15000.0
2014-09-09 11:25:00,92.72,92.83,92.71,92.79,16000.0,72.9495,73.0361,72.9417,73.0046,16000.0
2014-09-09 11:30:00,92.78,92.83,92.78,92.79,21900.0,72.9967,73.0361,72.9967,73.0046,21900.0
2014-09-09 11:35:00,92.78,92.81,92.74,92.76,27800.0,72.9967,73.0203,72.9653,72.981,27800.0
2014-09-09 11:40:00,92.75,92.81,92.73,92.74,22600.0,72.9731,73.0203,72.9574,72.9653,22600.0
2014-09-09 11:45:00,92.75,92.77,92.75,92.77,7200.0,72.9731,72.9889,72.9731,72.9889,7200.0
2014-09-09 11:50:00,92.77,92.77,92.69,92.73,9300.0,72.9889,72.9889,72.9259,72.9574,9300.0
2014-09-09 11:55:00,92.73,92.78,92.73,92.77,10700.0,72.9574,72.9967,72.9574,72.9889,10700.0
2014-09-09 12:00:00,92.77,92.78,92.75,92.78,8200.0,72.9889,72.9967,72.9731,72.9967,8200.0
2014-09-09 12:05:00,92.78,92.8,92.75,92.77,12500.0,72.9967,73.0125,72.9731,72.9889,12500.0
2014-09-09 12:10:00,92.77,92.77,92.74,92.75,10400.0,72.9889,72.9889,72.9653,72.9731,10400.0
2014-09-09 12:15:00,92.75,92.76,92.72,92.75,6700.0,72.9731,72.981,72.9495,72.9731,6700.0
2014-09-09 12:20:00,92.75,92.87,92.75,92.87,10900.0,72.9731,73.0676,72.9731,73.0676,10900.0
2014-09-09 12:25:00,92.88,92.92,92.88,92.9,7600.0,73.0754,73.1069,73.0754,73.0912,7600.0
2014-09-09 12:30:00,92.9,92.91,92.88,92.88,4700.0,73.0912,73.099,73.0754,73.0754,4700.0
2014-09-09 12:35:00,92.88,92.89,92.83,92.86,6900.0,73.0754,73.0833,73.0361,73.0597,6900.0
2014-09-09 12:40:00,92.87,92.9,92.84,92.89,20800.0,73.0676,73.0912,73.0439,73.0833,20800.0
2014-09-09 12:45:00,92.89,92.89,92.85,92.85,5000.0,73.0833,73.0833,73.0518,73.0518,5000.0
2014-09-09 12:50:00,92.85,92.86,92.8,92.8,5500.0,73.0518,73.0597,73.0125,73.0125,5500.0
2014-09-09 12:55:00,92.79,92.85,92.78,92.8,8400.0,73.0046,73.0518,72.9967,73.0125,8400.0
2014-09-09 13:00:00,92.81,92.84,92.78,92.84,6900.0,73.0203,73.0439,72.9967,73.0439,6900.0
2014-09-09 13:05:00,92.84,92.86,92.79,92.79,9700.0,73.0439,73.0597,73.0046,73.0046,9700.0
2014-09-09 13:10:00,92.81,92.87,92.75,92.75,11600.0,73.0203,73.0676,72.9731,72.9731,11600.0
2014-09-09 13:15:00,92.75,92.79,92.73,92.74,6400.0,72.9731,73.0046,72.9574,72.9653,6400.0
2014-09-09 13:20:00,92.73,92.75,92.71,92.73,7700.0,72.9574,72.9731,72.9417,72.9574,7700.0
2014-09-09 13:25:00,92.72,92.76,92.72,92.75,5100.0,72.9495,72.981,72.9495,72.9731,5100.0
2014-09-09 13:30:00,92.75,92.79,92.73,92.79,10100.0,72.9731,73.0046,72.9574,73.0046,10100.0
2014-09-09 13:35:00,92.78,92.83,92.78,92.83,10000.0,72.9967,73.0361,72.9967,73.0361,10000.0
2014-09-09 13:40:00,92.84,92.87,92.84,92.86,8200.0,73.0439,73.0676,73.0439,73.0597,8200.0
2014-09-09 13:45:00,92.86,92.98,92.86,92.97,20500.0,73.0597,73.1541,73.0597,73.1462,20500.0
2014-09-09 13:50:00,92.97,93.02,92.9,92.93,15900.0,73.1462,73.1856,73.0912,73.1148,15900.0
2014-09-09 13:55:00,92.97,93.0,92.96,92.97,11400.0,73.1462,73.1698,73.1384,73.1462,11400.0
2014-09-09 14:00:00,92.99,93.0,92.95,92.99,15600.0,73.162,73.1698,73.1305,73.162,15600.0
2014-09-09 14:05:00,92.99,93.01,92.94,92.96,10200.0,73.162,73.1777,73.1226,73.1384,10200.0
2014-09-09 14:10:00,92.97,92.97,92.93,92.95,10800.0,73.1462,73.1462,73.1148,73.1305,10800.0
2014-09-09 14:15:00,92.94,92.97,92.88,92.97,7800.0,73.1226,73.1462,73.0754,73.1462,7800.0
2014-09-09 14:20:00,92.98,92.98,92.88,92.91,9000.0,73.1541,73.1541,73.0754,73.099,9000.0
2014-09-09 14:25:00,92.92,92.92,92.9,92.92,9200.0,73.1069,73.1069,73.0912,73.1069,9200.0
2014-09-09 14:30:00,92.91,92.91,92.87,92.91,11500.0,73.099,73.099,73.0676,73.099,11500.0
2014-09-09 14:35:00,92.92,92.95,92.91,92.95,9900.0,73.1069,73.1305,73.099,73.1305,9900.0
2014-09-09 14:40:00,92.96,93.0,92.95,92.97,10700.0,73.1384,73.1698,73.1305,73.1462,10700.0
2014-09-09 14:45:00,92.97,92.98,92.89,92.89,13800.0,73.1462,73.1541,73.0833,73.0833,13800.0
2014-09-09 14:50:00,92.9,92.92,92.89,92.92,10100.0,73.0912,73.1069,73.0833,73.1069,10100.0
2014-09-09 14:55:00,92.92,92.98,92.92,92.98,19500.0,73.1069,73.1541,73.1069,73.1541,19500.0
2014-09-09 15:00:00,92.96,92.96,92.92,92.93,12400.0,73.1384,73.1384,73.1069,73.1148,12400.0
2014-09-09 15:05:00,92.94,92.94,92.83,92.85,26200.0,73.1226,73.1226,73.0361,73.0518,26200.0
2014-09-09 15:10:00,92.86,92.91,92.85,92.87,19800.0,73.0597,73.099,73.0518,73.0676,19800.0
2014-09-09 15:15:00,92.87,92.89,92.84,92.89,21100.0,73.0676,73.0833,73.0439,73.0833,21100.0
2014-09-09 15:20:00,92.89,92.91,92.83,92.87,27500.0,73.0833,73.099,73.0361,73.0676,27500.0
2014-09-09 15:25:00,92.86,92.91,92.82,92.9,19300.0,73.0597,73.099,73.0282,73.0912,19300.0
2014-09-09 15:30:00,92.9,92.91,92.86,92.88,19700.0,73.0912,73.099,73.0597,73.0754,19700.0
2014-09-09 15:35:00,92.89,92.91,92.87,92.89,26100.0,73.0833,73.099,73.0676,73.0833,26100.0
2014-09-09 15:40:00,92.9,92.91,92.86,92.87,28400.0,73.0912,73.099,73.0597,73.0676,28400.0
2014-09-09 15:45:00,92.88,92.9,92.85,92.88,52100.0,73.0754,73.0912,73.0518,73.0754,52100.0
2014-09-09 15:50:00,92.88,92.88,92.84,92.86,50300.0,73.0754,73.0754,73.0439,73.0597,50300.0
2014-09-09 15:55:00,92.86,92.87,92.82,92.85,65100.0,73.0597,73.0676,73.0282,73.0518,65100.0
2014-09-10 09:30:00,93.04,93.22,92.87,93.19,28700.0,73.2013,73.3429,73.0676,73.3193,28700.0
2014-09-10 09:35:00,93.19,93.34,93.15,93.19,18400.0,73.3193,73.4373,73.2878,73.3193,18400.0
2014-09-10 09:40:00,93.2,93.26,93.05,93.12,22400.0,73.3272,73.3744,73.2092,73.2642,22400.0
2014-09-10 09:45:00,93.1,93.14,93.0,93.11,29200.0,73.2485,73.28,73.1698,73.2564,29200.0
2014-09-10 09:50:00,93.1,93.12,93.0,93.07,34900.0,73.2485,73.2642,73.1698,73.2249,34900.0
2014-09-10 09:55:00,93.07,93.14,93.01,93.13,21900.0,73.2249,73.28,73.1777,73.2721,21900.0
2014-09-10 10:00:00,93.12,93.2,93.06,93.16,15400.0,73.2642,73.3272,73.217,73.2957,15400.0
2014-09-10 10:05:00,93.15,93.33,93.15,93.33,12100.0,73.2878,73.4295,73.2878,73.4295,12100.0
2014-09-10 10:10:00,93.32,93.39,93.28,93.28,12600.0,73.4216,73.4767,73.3901,73.3901,12600.0
2014-09-10 10:15:00,93.29,93.34,93.12,93.14,27400.0,73.398,73.4373,73.2642,73.28,27400.0
2014-09-10 10:20:00,93.15,93.17,93.04,93.12,9000.0,73.2878,73.3036,73.2013,73.2642,9000.0
2014-09-10 10:25:00,93.11,93.24,93.09,93.22,11200.0,73.2564,73.3587,73.2406,73.3429,11200.0
2014-09-10 10:30:00,93.24,93.24,93.16,93.18,7700.0,73.3587,73.3587,73.2957,73.3115,7700.0
2014-09-10 10:35:00,93.19,93.19,93.05,93.08,8000.0,73.3193,73.3193,73.2092,73.2328,8000.0
2014-09-10 10:40:00,93.07,93.16,93.04,93.16,10800.0,73.2249,73.2957,73.2013,73.2957,10800.0
2014-09-10 10:45:00,93.17,93.17,93.06,93.06,8100.0,73.3036,73.3036,73.217,73.217,8100.0
2014-09-10 10:50:00,93.08,93.15,93.08,93.15,6600.0,73.2328,73.2878,73.2328,73.2878,6600.0
2014-09-10 10:55:00,93.17,93.19,93.1,93.16,7100.0,73.3036,73.3193,73.2485,73.2957,7100.0
2014-09-10 11:00:00,93.16,93.18,93.09,93.16,8500.0,73.2957,73.3115,73.2406,73.2957,8500.0
2014-09-10 11:05:00,93.17,93.23,93.16,93.21,19200.0,73.3036,73.3508,73.2957,73.3351,19200.0
2014-09-10 11:10:00,93.21,93.32,93.19,93.31,19300.0,73.3351,73.4216,73.3193,73.4137,19300.0
2014-09-10 11:15:00,93.31,93.31,93.23,93.27,5900.0,73.4137,73.4137,73.3508,73.3823,5900.0
2014-09-10 11:20:00,93.26,93.26,93.16,93.23,8500.0,73.3744,73.3744,73.2957,73.3508,8500.0
2014-09-10 11:25:00,93.28,93.28,93.2,93.24,12200.0,73.3901,73.3901,73.3272,73.3587,12200.0
2014-09-10 11:30:00,93.25,93.31,93.23,93.23,10700.0,73.3665,73.4137,73.3508,73.3508,10700.0
2014-09-10 11:35:00,93.22,93.35,93.22,93.34,40400.0,73.3429,73.4452,73.3429,73.4373,40400.0
2014-09-10 11:40:00,93.34,93.34,93.28,93.32,6800.0,73.4373,73.4373,73.3901,73.4216,6800.0
2014-09-10 11:45:00,93.32,93.32,93.25,93.25,13800.0,73.4216,73.4216,73.3665,73.3665,13800.0
2014-09-10 11:50:00,93.25,93.31,93.23,93.29,11100.0,73.3665,73.4137,73.3508,73.398,11100.0
2014-09-10 11:55:00,93.27,93.34,93.25,93.25,6000.0,73.3823,73.4373,73.3665,73.3665,6000.0
2014-09-10 12:00:00,93.26,93.26,93.19,93.24,7700.0,73.3744,73.3744,73.3193,73.3587,7700.0
2014-09-10 12:05:00,93.24,93.27,93.22,93.23,14400.0,73.3587,73.3823,73.3429,73.3508,14400.0
2014-09-10 12:10:00,93.22,93.25,93.17,93.25,6000.0,73.3429,73.3665,73.3036,73.3665,6000.0
2014-09-10 12:15:00,93.25,93.34,93.25,93.3,10000.0,73.3665,73.4373,73.3665,73.4059,10000.0
2014-09-10 12:20:00,93.29,93.39,93.29,93.39,9700.0,73.398,73.4767,73.398,73.4767,9700.0
2014-09-10 12:25:00,93.4,93.4,93.36,93.36,3200.0,73.4845,73.4845,73.4531,73.4531,3200.0
2014-09-10 12:30:00,93.37,93.37,93.31,93.32,5800.0,73.4609,73.4609,73.4137,73.4216,5800.0
2014-09-10 12:35:00,93.33,93.36,93.32,93.36,7700.0,73.4295,73.4531,73.4216,73.4531,7700.0
2014-09-10 12:40:00,93.35,93.36,93.31,93.32,5900.0,73.4452,73.4531,73.4137,73.4216,5900.0
2014-09-10 12:45:00,93.33,93.38,93.32,93.34,3600.0,73.4295,73.4688,73.4216,73.4373,3600.0
2014-09-10 12:50:00,93.33,93.34,93.31,93.32,4300.0,73.4295,73.4373,73.4137,73.4216,4300.0
2014-09-10 12:55:00,93.31,93.31,93.22,93.22,8800.0,73.4137,73.4137,73.3429,73.3429,8800.0
2014-09-10 13:00:00,93.23,93.3,93.23,93.3,6100.0,73.3508,73.4059,73.3508,73.4059,6100.0
2014-09-10 13:05:00,93.3,93.48,93.3,93.46,10300.0,73.4059,73.5475,73.4059,73.5317,10300.0
2014-09-10 13:10:00,93.47,93.54,93.44,93.47,15300.0,73.5396,73.5947,73.516,73.5396,15300.0
2014-09-10 13:15:00,93.45,93.46,93.43,93.43,4800.0,73.5239,73.5317,73.5081,73.5081,4800.0
2014-09-10 13:20:00,93.43,93.43,93.39,93.43,6400.0,73.5081,73.5081,73.4767,73.5081,6400.0
2014-09-10 13:25:00,93.43,93.43,93.38,93.42,5300.0,73.5081,73.5081,73.4688,73.5003,5300.0
2014-09-10 13:30:00,93.43,93.43,93.33,93.37,9800.0,73.5081,73.5081,73.4295,73.4609,9800.0
2014-09-10 13:35:00,93.36,93.36,93.32,93.34,9700.0,73.4531,73.4531,73.4216,73.4373,9700.0
2014-09-10 13:40:00,93.34,93.34,93.29,93.29,5100.0,73.4373,73.4373,73.398,73.398,5100.0
2014-09-10 13:45:00,93.28,93.32,93.28,93.32,11400.0,73.3901,73.4216,73.3901,73.4216,11400.0
2014-09-10 13:50:00,93.32,93.33,93.28,93.29,14100.0,73.4216,73.4295,73.3901,73.398,14100.0
2014-09-10 13:55:00,93.28,93.29,93.26,93.27,14800.0,73.3901,73.398,73.3744,73.3823,14800.0
2014-09-10 14:00:00,93.27,93.3,93.27,93.3,9200.0,73.3823,73.4059,73.3823,73.4059,9200.0
2014-09-10 14:05:00,93.3,93.3,93.23,93.24,9900.0,73.4059,73.4059,73.3508,73.3587,9900.0
2014-09-10 14:10:00,93.25,93.27,93.24,93.27,8100.0,73.3665,73.3823,73.3587,73.3823,8100.0
2014-09-10 14:15:00,93.27,93.29,93.24,93.28,10100.0,73.3823,73.398,73.3587,73.3901,10100.0
2014-09-10 14:20:00,93.27,93.31,93.24,93.31,15100.0,73.3823,73.4137,73.3587,73.4137,15100.0
2014-09-10 14:25:00,93.3,93.34,93.28,93.33,7000.0,73.4059,73.4373,73.3901,73.4295,7000.0
2014-09-10 14:30:00,93.33,93.34,93.28,93.28,7000.0,73.4295,73.4373,73.3901,73.3901,7000.0
2014-09-10 14:35:00,93.29,93.29,93.28,93.29,3500.0,73.398,73.398,73.3901,73.398,3500.0
2014-09-10 14:40:00,93.28,93.3,93.26,93.27,19600.0,73.3901,73.4059,73.3744,73.3823,19600.0
2014-09-10 14:45:00,93.26,93.27,93.25,93.26,7600.0,73.3744,73.3823,73.3665,73.3744,7600.0
2014-09-10 14:50:00,93.26,93.28,93.25,93.27,12300.0,73.3744,73.3901,73.3665,73.3823,12300.0
2014-09-10 14:55:00,93.28,93.28,93.21,93.26,14100.0,73.3901,73.3901,73.3351,73.3744,14100.0
2014-09-10 15:00:00,93.27,93.31,93.24,93.3,15200.0,73.3823,73.4137,73.3587,73.4059,15200.0
2014-09-10 15:05:00,93.3,93.31,93.28,93.31,44200.0,73.4059,73.4137,73.3901,73.4137,44200.0
2014-09-10 15:10:00,93.3,93.34,93.28,93.34,7100.0,73.4059,73.4373,73.3901,73.4373,7100.0
2014-09-10 15:15:00,93.33,93.38,93.32,93.34,21500.0,73.4295,73.4688,73.4216,73.4373,21500.0
2014-09-10 15:20:00,93.34,93.37,93.33,93.36,9700.0,73.4373,73.4609,73.4295,73.4531,9700.0
2014-09-10 15:25:00,93.36,93.36,93.27,93.28,10800.0,73.4531,73.4531,73.3823,73.3901,10800.0
2014-09-10 15:30:00,93.29,93.29,93.25,93.27,11600.0,73.398,73.398,73.3665,73.3823,11600.0
2014-09-10 15:35:00,93.27,93.28,93.24,93.25,15100.0,73.3823,73.3901,73.3587,73.3665,15100.0
2014-09-10 15:40:00,93.25,93.25,93.16,93.16,28900.0,73.3665,73.3665,73.2957,73.2957,28900.0
2014-09-10 15:45:00,93.17,93.24,93.13,93.23,66000.0,73.3036,73.3587,73.2721,73.3508,66000.0
2014-09-10 15:50:00,93.22,93.23,93.2,93.2,20900.0,73.3429,73.3508,73.3272,73.3272,20900.0
2014-09-10 15:55:00,93.2,93.21,93.16,93.18,64400.0,73.3272,73.3351,73.2957,73.3115,64400.0
2014-09-11 09:30:00,92.85,92.96,92.55,92.78,42300.0,73.0518,73.1384,72.8158,72.9967,42300.0
2014-09-11 09:35:00,92.78,92.94,92.76,92.78,16400.0,72.9967,73.1226,72.981,72.9967,16400.0
2014-09-11 09:40:00,92.77,92.93,92.72,92.93,17700.0,72.9889,73.1148,72.9495,73.1148,17700.0
2014-09-11 09:45:00,92.92,92.96,92.82,92.91,29200.0,73.1069,73.1384,73.0282,73.099,29200.0
2014-09-11 09:50:00,92.91,93.02,92.85,92.95,18100.0,73.099,73.1856,73.0518,73.1305,18100.0
2014-09-11 09:55:00,92.95,92.97,92.89,92.92,12300.0,73.1305,73.1462,73.0833,73.1069,12300.0
2014-09-11 10:00:00,92.94,92.96,92.89,92.89,29400.0,73.1226,73.1384,73.0833,73.0833,29400.0
2014-09-11 10:05:00,92.88,93.01,92.88,92.97,10900.0,73.0754,73.1777,73.0754,73.1462,10900.0
2014-09-11 10:10:00,92.97,92.99,92.87,92.87,16600.0,73.1462,73.162,73.0676,73.0676,16600.0
2014-09-11 10:15:00,92.88,92.99,92.86,92.98,9600.0,73.0754,73.162,73.0597,73.1541,9600.0
2014-09-11 10:20:00,92.98,92.99,92.89,92.9,12700.0,73.1541,73.162,73.0833,73.0912,12700.0
2014-09-11 10:25:00,92.91,92.91,92.87,92.91,8100.0,73.099,73.099,73.0676,73.099,8100.0
2014-09-11 10:30:00,92.89,92.9,92.86,92.88,13700.0,73.0833,73.0912,73.0597,73.0754,13700.0
2014-09-11 10:35:00,92.87,92.87,92.75,92.76,14500.0,73.0676,73.0676,72.9731,72.981,14500.0
2014-09-11 10:40:00,92.76,92.8,92.7,92.73,23600.0,72.981,73.0125,72.9338,72.9574,23600.0
2014-09-11 10:45:00,92.73,92.79,92.71,92.75,14400.0,72.9574,73.0046,72.9417,72.9731,14400.0
2014-09-11 10:50:00,92.75,92.76,92.71,92.76,13400.0,72.9731,72.981,72.9417,72.981,13400.0
2014-09-11 10:55:00,92.76,92.81,92.69,92.76,19700.0,72.981,73.0203,72.9259,72.981,19700.0
2014-09-11 11:00:00,92.76,92.81,92.76,92.79,18000.0,72.981,73.0203,72.981,73.0046,18000.0
2014-09-11 11:05:00,92.81,92.82,92.77,92.77,10600.0,73.0203,73.0282,72.9889,72.9889,10600.0
2014-09-11 11:10:00,92.78,92.83,92.78,92.8,13500.0,72.9967,73.0361,72.9967,73.0125,13500.0
2014-09-11 11:15:00,92.81,92.91,92.8,92.84,24200.0,73.0203,73.099,73.0125,73.0439,24200.0
2014-09-11 11:20:00,92.85,92.9,92.84,92.86,17700.0,73.0518,73.0912,73.0439,73.0597,17700.0
2014-09-11 11:25:00,92.86,92.87,92.83,92.86,10300.0,73.0597,73.0676,73.0361,73.0597,10300.0
2014-09-11 11:30:00,92.86,92.91,92.86,92.9,15500.0,73.0597,73.099,73.0597,73.0912,15500.0
2014-09-11 11:35:00,92.9,92.94,92.88,92.93,13800.0,73.0912,73.1226,73.0754,73.1148,13800.0
2014-09-11 11:40:00,92.93,92.96,92.92,92.95,9900.0,73.1148,73.1384,73.1069,73.1305,9900.0
2014-09-11 11:45:00,92.95,92.98,92.94,92.98,11900.0,73.1305,73.1541,73.1226,73.1541,11900.0
2014-09-11 11:50:00,92.98,92.99,92.95,92.95,3700.0,73.1541,73.162,73.1305,73.1305,3700.0
2014-09-11 11:55:00,92.97,93.01,92.97,92.99,5800.0,73.1462,73.1777,73.1462,73.162,5800.0
2014-09-11 12:00:00,92.99,93.04,92.98,93.0,10000.0,73.162,73.2013,73.1541,73.1698,10000.0
2014-09-11 12:05:00,93.0,93.0,92.92,92.94,6800.0,73.1698,73.1698,73.1069,73.1226,6800.0
2014-09-11 12:10:00,92.92,92.92,92.88,92.9,3500.0,73.1069,73.1069,73.0754,73.0912,3500.0
2014-09-11 12:15:00,92.91,92.95,92.91,92.93,4600.0,73.099,73.1305,73.099,73.1148,4600.0
2014-09-11 12:20:00,92.92,92.96,92.91,92.94,6800.0,73.1069,73.1384,73.099,73.1226,6800.0
2014-09-11 12:25:00,92.94,93.0,92.93,92.99,12900.0,73.1226,73.1698,73.1148,73.162,12900.0
2014-09-11 12:30:00,92.97,92.98,92.95,92.96,6100.0,73.1462,73.1541,73.1305,73.1384,6100.0
2014-09-11 12:35:00,92.97,92.99,92.93,92.93,8400.0,73.1462,73.162,73.1148,73.1148,8400.0
2014-09-11 12:40:00,92.93,92.95,92.9,92.91,9500.0,73.1148,73.1305,73.0912,73.099,9500.0
2014-09-11 12:45:00,92.91,92.92,92.89,92.92,6000.0,73.099,73.1069,73.0833,73.1069,6000.0
2014-09-11 12:50:00,92.94,92.96,92.94,92.96,3100.0,73.1226,73.1384,73.1226,73.1384,3100.0
2014-09-11 12:55:00,92.95,92.95,92.9,92.93,7100.0,73.1305,73.1305,73.0912,73.1148,7100.0
2014-09-11 13:00:00,92.94,92.98,92.93,92.97,5700.0,73.1226,73.1541,73.1148,73.1462,5700.0
2014-09-11 13:05:00,92.97,92.98,92.94,92.97,8700.0,73.1462,73.1541,73.1226,73.1462,8700.0
2014-09-11 13:10:00,92.96,92.98,92.95,92.95,5500.0,73.1384,73.1541,73.1305,73.1305,5500.0
2014-09-11 13:15:00,92.96,93.0,92.96,92.96,8900.0,73.1384,73.1698,73.1384,73.1384,8900.0
2014-09-11 13:20:00,92.95,92.95,92.84,92.84,12900.0,73.1305,73.1305,73.0439,73.0439,12900.0
2014-09-11 13:25:00,92.86,92.92,92.84,92.92,7800.0,73.0597,73.1069,73.0439,73.1069,7800.0
2014-09-11 13:30:00,92.93,92.94,92.84,92.91,56600.0,73.1148,73.1226,73.0439,73.099,56600.0
2014-09-11 13:35:00,92.92,92.96,92.9,92.91,13000.0,73.1069,73.1384,73.0912,73.099,13000.0
2014-09-11 13:40:00,92.91,92.98,92.91,92.93,5800.0,73.099,73.1541,73.099,73.1148,5800.0
2014-09-11 13:45:00,92.95,92.96,92.91,92.92,6100.0,73.1305,73.1384,73.099,73.1069,6100.0
2014-09-11 13:50:00,92.93,92.96,92.88,92.9,9100.0,73.1148,73.1384,73.0754,73.0912,9100.0
2014-09-11 13:55:00,92.9,92.9,92.87,92.89,8100.0,73.0912,73.0912,73.0676,73.0833,8100.0
2014-09-11 14:00:00,92.89,92.94,92.89,92.89,19300.0,73.0833,73.1226,73.0833,73.0833,19300.0
2014-09-11 14:05:00,92.9,92.91,92.87,92.9,15000.0,73.0912,73.099,73.0676,73.0912,15000.0
2014-09-11 14:10:00,92.89,92.91,92.87,92.87,6900.0,73.0833,73.099,73.0676,73.0676,6900.0
2014-09-11 14:15:00,92.88,92.9,92.86,92.87,9400.0,73.0754,73.0912,73.0597,73.0676,9400.0
2014-09-11 14:20:00,92.88,92.9,92.86,92.9,11200.0,73.0754,73.0912,73.0597,73.0912,11200.0
2014-09-11 14:25:00,92.9,92.94,92.9,92.93,11600.0,73.0912,73.1226,73.0912,73.1148,11600.0
2014-09-11 14:30:00,92.93,92.96,92.88,92.88,15200.0,73.1148,73.1384,73.0754,73.0754,15200.0
2014-09-11 14:35:00,92.88,92.88,92.86,92.86,5600.0,73.0754,73.0754,73.0597,73.0597,5600.0
2014-09-11 14:40:00,92.86,92.89,92.86,92.89,7200.0,73.0597,73.0833,73.0597,73.0833,7200.0
2014-09-11 14:45:00,92.9,92.91,92.85,92.85,10100.0,73.0912,73.099,73.0518,73.0518,10100.0
2014-09-11 14:50:00,92.84,92.89,92.84,92.87,12400.0,73.0439,73.0833,73.0439,73.0676,12400.0
2014-09-11 14:55:00,92.87,92.91,92.86,92.87,9300.0,73.0676,73.099,73.0597,73.0676,9300.0
2014-09-11 15:00:00,92.88,92.94,92.87,92.94,12400.0,73.0754,73.1226,73.0676,73.1226,12400.0
2014-09-11 15:05:00,92.93,92.93,92.87,92.89,11900.0,73.1148,73.1148,73.0676,73.0833,11900.0
2014-09-11 15:10:00,92.89,92.93,92.89,92.9,14500.0,73.0833,73.1148,73.0833,73.0912,14500.0
2014-09-11 15:15:00,92.9,92.92,92.89,92.92,11600.0,73.0912,73.1069,73.0833,73.1069,11600.0
2014-09-11 15:20:00,92.93,92.95,92.92,92.93,13800.0,73.1148,73.1305,73.1069,73.1148,13800.0
2014-09-11 15:25:00,92.95,92.97,92.89,92.91,14200.0,73.1305,73.1462,73.0833,73.099,14200.0
2014-09-11 15:30:00,92.91,92.91,92.87,92.88,13000.0,73.099,73.099,73.0676,73.0754,13000.0
2014-09-11 15:35:00,92.87,92.91,92.86,92.9,12400.0,73.0676,73.099,73.0597,73.0912,12400.0
2014-09-11 15:40:00,92.9,92.9,92.88,92.9,12200.0,73.0912,73.0912,73.0754,73.0912,12200.0
2014-09-11 15:45:00,92.9,92.94,92.89,92.93,55000.0,73.0912,73.1226,73.0833,73.1148,55000.0
2014-09-11 15:50:00,92.93,92.94,92.88,92.89,35000.0,73.1148,73.1226,73.0754,73.0833,35000.0
2014-09-11 15:55:00,92.89,92.94,92.89,92.91,46200.0,73.0833,73.1226,73.0833,73.099,46200.0
2014-09-12 09:30:00,92.77,92.81,92.5,92.53,29500.0,72.9889,73.0203,72.7764,72.8,29500.0
2014-09-12 09:35:00,92.52,92.7,92.48,92.57,28300.0,72.7922,72.9338,72.7607,72.8315,28300.0
2014-09-12 09:40:00,92.57,92.61,92.5,92.57,33400.0,72.8315,72.863,72.7764,72.8315,33400.0
2014-09-12 09:45:00,92.56,92.68,92.49,92.65,25200.0,72.8237,72.9181,72.7686,72.8945,25200.0
2014-09-12 09:50:00,92.65,92.77,92.64,92.69,21200.0,72.8945,72.9889,72.8866,72.9259,21200.0
2014-09-12 09:55:00,92.72,92.78,92.61,92.61,18300.0,72.9495,72.9967,72.863,72.863,18300.0
2014-09-12 10:00:00,92.62,92.74,92.6,92.61,14400.0,72.8709,72.9653,72.8551,72.863,14400.0
2014-09-12 10:05:00,92.6,92.8,92.57,92.8,12200.0,72.8551,73.0125,72.8315,73.0125,12200.0
2014-09-12 10:10:00,92.79,92.84,92.76,92.78,14900.0,73.0046,73.0439,72.981,72.9967,14900.0
2014-09-12 10:15:00,92.8,92.92,92.8,92.9,17300.0,73.0125,73.1069,73.0125,73.0912,17300.0
2014-09-12 10:20:00,92.9,92.92,92.81,92.87,19900.0,73.0912,73.1069,73.0203,73.0676,19900.0
2014-09-12 10:25:00,92.87,92.89,92.74,92.76,17600.0,73.0676,73.0833,72.9653,72.981,17600.0
2014-09-12 10:30:00,92.76,92.89,92.71,92.86,8800.0,72.981,73.0833,72.9417,73.0597,8800.0
2014-09-12 10:35:00,92.86,92.92,92.84,92.89,4900.0,73.0597,73.1069,73.0439,73.0833,4900.0
2014-09-12 10:40:00,92.89,92.91,92.85,92.85,7400.0,73.0833,73.099,73.0518,73.0518,7400.0
2014-09-12 10:45:00,92.85,92.86,92.77,92.86,8900.0,73.0518,73.0597,72.9889,73.0597,8900.0
2014-09-12 10:50:00,92.86,93.0,92.85,92.98,22100.0,73.0597,73.1698,73.0518,73.1541,22100.0
2014-09-12 10:55:00,92.98,93.0,92.95,92.98,16400.0,73.1541,73.1698,73.1305,73.1541,16400.0
2014-09-12 11:00:00,92.97,92.97,92.9,92.92,6700.0,73.1462,73.1462,73.0912,73.1069,6700.0
2014-09-12 11:05:00,92.91,92.94,92.89,92.94,11100.0,73.099,73.1226,73.0833,73.1226,11100.0
2014-09-12 11:10:00,92.93,92.94,92.88,92.88,10000.0,73.1148,73.1226,73.0754,73.0754,10000.0
2014-09-12 11:15:00,92.87,92.93,92.86,92.9,11400.0,73.0676,73.1148,73.0597,73.0912,11400.0
2014-09-12 11:20:00,92.89,92.89,92.79,92.79,9900.0,73.0833,73.0833,73.0046,73.0046,9900.0
2014-09-12 11:25:00,92.79,92.81,92.77,92.77,10800.0,73.0046,73.0203,72.9889,72.9889,10800.0
2014-09-12 11:30:00,92.77,92.77,92.68,92.71,10200.0,72.9889,72.9889,72.9181,72.9417,10200.0
2014-09-12 11:35:00,92.7,92.71,92.67,92.68,8500.0,72.9338,72.9417,72.9102,72.9181,8500.0
2014-09-12 11:40:00,92.67,92.82,92.66,92.81,7600.0,72.9102,73.0282,72.9023,73.0203,7600.0
2014-09-12 11:45:00,92.81,92.82,92.72,92.72,8400.0,73.0203,73.0282,72.9495,72.9495,8400.0
2014-09-12 11:50:00,92.71,92.71,92.65,92.7,9800.0,72.9417,72.9417,72.8945,72.9338,9800.0
2014-09-12 11:55:00,92.7,92.72,92.67,92.71,8200.0,72.9338,72.9495,72.9102,72.9417,8200.0
2014-09-12 12:00:00,92.71,92.71,92.65,92.68,5500.0,72.9417,72.9417,72.8945,72.9181,5500.0
2014-09-12 12:05:00,92.69,92.75,92.68,92.74,15200.0,72.9259,72.9731,72.9181,72.9653,15200.0
2014-09-12 12:10:00,92.73,92.73,92.67,92.73,6100.0,72.9574,72.9574,72.9102,72.9574,6100.0
2014-09-12 12:15:00,92.73,92.74,92.69,92.72,6900.0,72.9574,72.9653,72.9259,72.9495,6900.0
2014-09-12 12:20:00,92.7,92.7,92.66,92.66,6400.0,72.9338,72.9338,72.9023,72.9023,6400.0
2014-09-12 12:25:00,92.66,92.73,92.66,92.73,6400.0,72.9023,72.9574,72.9023,72.9574,6400.0
2014-09-12 12:30:00,92.74,92.74,92.63,92.64,11300.0,72.9653,72.9653,72.8787,72.8866,11300.0
2014-09-12 12:35:00,92.65,92.68,92.59,92.6,6700.0,72.8945,72.9181,72.8473,72.8551,6700.0
2014-09-12 12:40:00,92.62,92.67,92.62,92.67,4300.0,72.8709,72.9102,72.8709,72.9102,4300.0
2014-09-12 12:45:00,92.67,92.73,92.64,92.7,6600.0,72.9102,72.9574,72.8866,72.9338,6600.0
2014-09-12 12:50:00,92.71,92.71,92.64,92.64,8100.0,72.9417,72.9417,72.8866,72.8866,8100.0
2014-09-12 12:55:00,92.63,92.7,92.61,92.7,6500.0,72.8787,72.9338,72.863,72.9338,6500.0
2014-09-12 13:00:00,92.68,92.74,92.67,92.72,8000.0,72.9181,72.9653,72.9102,72.9495,8000.0
2014-09-12 13:05:00,92.71,92.73,92.68,92.69,15700.0,72.9417,72.9574,72.9181,72.9259,15700.0
2014-09-12 13:10:00,92.69,92.71,92.61,92.63,13800.0,72.9259,72.9417,72.863,72.8787,13800.0
2014-09-12 13:15:00,92.64,92.64,92.52,92.53,8200.0,72.8866,72.8866,72.7922,72.8,8200.0
2014-09-12 13:20:00,92.52,92.55,92.37,92.39,17900.0,72.7922,72.8158,72.6742,72.6899,17900.0
2014-09-12 13:25:00,92.4,92.44,92.37,92.42,9700.0,72.6978,72.7292,72.6742,72.7135,9700.0
2014-09-12 13:30:00,92.43,92.43,92.33,92.34,12800.0,72.7214,72.7214,72.6427,72.6506,12800.0
2014-09-12 13:35:00,92.33,92.43,92.32,92.4,5600.0,72.6427,72.7214,72.6348,72.6978,5600.0
2014-09-12 13:40:00,92.4,92.49,92.34,92.49,15700.0,72.6978,72.7686,72.6506,72.7686,15700.0
2014-09-12 13:45:00,92.49,92.5,92.45,92.46,5800.0,72.7686,72.7764,72.7371,72.745,5800.0
2014-09-12 13:50:00,92.47,92.48,92.39,92.44,11200.0,72.7528,72.7607,72.6899,72.7292,11200.0
2014-09-12 13:55:00,92.45,92.45,92.38,92.45,10600.0,72.7371,72.7371,72.682,72.7371,10600.0
2014-09-12 14:00:00,92.46,92.47,92.44,92.47,10400.0,72.745,72.7528,72.7292,72.7528,10400.0
2014-09-12 14:05:00,92.48,92.57,92.47,92.54,12700.0,72.7607,72.8315,72.7528,72.8079,12700.0
2014-09-12 14:10:00,92.56,92.63,92.56,92.6,15300.0,72.8237,72.8787,72.8237,72.8551,15300.0
2014-09-12 14:15:00,92.62,92.62,92.53,92.54,9900.0,72.8709,72.8709,72.8,72.8079,9900.0
2014-09-12 14:20:00,92.55,92.57,92.5,92.5,10400.0,72.8158,72.8315,72.7764,72.7764,10400.0
2014-09-12 14:25:00,92.48,92.49,92.44,92.47,18100.0,72.7607,72.7686,72.7292,72.7528,18100.0
2014-09-12 14:30:00,92.45,92.49,92.41,92.45,13800.0,72.7371,72.7686,72.7056,72.7371,13800.0
2014-09-12 14:35:00,92.46,92.49,92.41,92.42,15500.0,72.745,72.7686,72.7056,72.7135,15500.0
2014-09-12 14:40:00,92.42,92.43,92.34,92.41,15400.0,72.7135,72.7214,72.6506,72.7056,15400.0
2014-09-12 14:45:00,92.42,92.49,92.42,92.48,10500.0,72.7135,72.7686,72.7135,72.7607,10500.0
2014-09-12 14:50:00,92.47,92.49,92.45,92.45,12000.0,72.7528,72.7686,72.7371,72.7371,12000.0
2014-09-12 14:55:00,92.44,92.47,92.42,92.42,9000.0,72.7292,72.7528,72.7135,72.7135,9000.0
2014-09-12 15:00:00,92.42,92.43,92.38,92.38,16200.0,72.7135,72.7214,72.682,72.682,16200.0
2014-09-12 15:05:00,92.39,92.43,92.37,92.4,14900.0,72.6899,72.7214,72.6742,72.6978,14900.0
2014-09-12 15:10:00,92.41,92.44,92.37,92.43,17600.0,72.7056,72.7292,72.6742,72.7214,17600.0
2014-09-12 15:15:00,92.42,92.44,92.41,92.43,26000.0,72.7135,72.7292,72.7056,72.7214,26000.0
2014-09-12 15:20:00,92.44,92.44,92.42,92.44,17400.0,72.7292,72.7292,72.7135,72.7292,17400.0
2014-09-12 15:25:00,92.43,92.43,92.38,92.42,18000.0,72.7214,72.7214,72.682,72.7135,18000.0
2014-09-12 15:30:00,92.43,92.5,92.42,92.5,22000.0,72.7214,72.7764,72.7135,72.7764,22000.0
2014-09-12 15:35:00,92.5,92.53,92.46,92.53,24300.0,72.7764,72.8,72.745,72.8,24300.0
2014-09-12 15:40:00,92.53,92.55,92.46,92.47,23500.0,72.8,72.8158,72.745,72.7528,23500.0
2014-09-12 15:45:00,92.48,92.5,92.44,92.47,71400.0,72.7607,72.7764,72.7292,72.7528,71400.0
2014-09-12 15:50:00,92.47,92.47,92.41,92.43,55100.0,72.7528,72.7528,72.7056,72.7214,55100.0
2014-09-12 15:55:00,92.43,92.44,92.39,92.41,69100.0,72.7214,72.7292,72.6899,72.7056,69100.0
2014-09-15 09:30:00,92.58,92.89,92.35,92.8,50200.0,72.8394,73.0833,72.6584,73.0125,50200.0
2014-09-15 09:35:00,92.8,93.03,92.78,93.0,38100.0,73.0125,73.1934,72.9967,73.1698,38100.0
2014-09-15 09:40:00,92.99,93.04,92.94,92.98,31000.0,73.162,73.2013,73.1226,73.1541,31000.0
2014-09-15 09:45:00,92.96,92.96,92.71,92.78,17700.0,73.1384,73.1384,72.9417,72.9967,17700.0
2014-09-15 09:50:00,92.84,93.02,92.83,93.01,22500.0,73.0439,73.1856,73.0361,73.1777,22500.0
2014-09-15 09:55:00,92.99,93.07,92.97,93.01,20700.0,73.162,73.2249,73.1462,73.1777,20700.0
2014-09-15 10:00:00,92.99,93.05,92.88,93.05,11800.0,73.162,73.2092,73.0754,73.2092,11800.0
2014-09-15 10:05:00,93.05,93.08,93.03,93.05,11900.0,73.2092,73.2328,73.1934,73.2092,11900.0
2014-09-15 10:10:00,93.07,93.28,93.06,93.28,18300.0,73.2249,73.3901,73.217,73.3901,18300.0
2014-09-15 10:15:00,93.27,93.38,93.25,93.38,18100.0,73.3823,73.4688,73.3665,73.4688,18100.0
2014-09-15 10:20:00,93.38,93.46,93.33,93.43,29700.0,73.4688,73.5317,73.4295,73.5081,29700.0
2014-09-15 10:25:00,93.43,93.54,93.42,93.49,18800.0,73.5081,73.5947,73.5003,73.5554,18800.0
2014-09-15 10:30:00,93.52,93.54,93.39,93.4,15000.0,73.579,73.5947,73.4767,73.4845,15000.0
2014-09-15 10:35:00,93.4,93.46,93.38,93.46,9600.0,73.4845,73.5317,73.4688,73.5317,9600.0
2014-09-15 10:40:00,93.47,93.52,93.39,93.42,7400.0,73.5396,73.579,73.4767,73.5003,7400.0
2014-09-15 10:45:00,93.41,93.41,93.36,93.37,9000.0,73.4924,73.4924,73.4531,73.4609,9000.0
2014-09-15 10:50:00,93.34,93.38,93.31,93.35,15700.0,73.4373,73.4688,73.4137,73.4452,15700.0
2014-09-15 10:55:00,93.36,93.5,93.36,93.49,8400.0,73.4531,73.5632,73.4531,73.5554,8400.0
2014-09-15 11:00:00,93.49,93.49,93.43,93.47,8000.0,73.5554,73.5554,73.5081,73.5396,8000.0
2014-09-15 11:05:00,93.47,93.6,93.47,93.58,12500.0,73.5396,73.6419,73.5396,73.6262,12500.0
2014-09-15 11:10:00,93.58,93.62,93.55,93.58,10700.0,73.6262,73.6576,73.6026,73.6262,10700.0
2014-09-15 11:15:00,93.59,93.59,93.49,93.52,9900.0,73.634,73.634,73.5554,73.579,9900.0
2014-09-15 11:20:00,93.52,93.54,93.5,93.5,7800.0,73.579,73.5947,73.5632,73.5632,7800.0
2014-09-15 11:25:00,93.51,93.56,93.48,93.53,12500.0,73.5711,73.6104,73.5475,73.5868,12500.0
2014-09-15 11:30:00,93.52,93.61,93.47,93.57,19400.0,73.579,73.6498,73.5396,73.6183,19400.0
2014-09-15 11:35:00,93.57,93.62,93.56,93.6,12900.0,73.6183,73.6576,73.6104,73.6419,12900.0
2014-09-15 11:40:00,93.61,93.66,93.61,93.62,11100.0,73.6498,73.6891,73.6498,73.6576,11100.0
2014-09-15 11:45:00,93.62,93.67,93.61,93.64,15600.0,73.6576,73.697,73.6498,73.6734,15600.0
2014-09-15 11:50:00,93.63,93.68,93.6,93.65,18100.0,73.6655,73.7048,73.6419,73.6812,18100.0
2014-09-15 11:55:00,93.64,93.64,93.54,93.54,14800.0,73.6734,73.6734,73.5947,73.5947,14800.0
2014-09-15 12:00:00,93.56,93.57,93.49,93.5,13300.0,73.6104,73.6183,73.5554,73.5632,13300.0
2014-09-15 12:05:00,93.52,93.56,93.47,93.49,11200.0,73.579,73.6104,73.5396,73.5554,11200.0
2014-09-15 12:10:00,93.5,93.59,93.5,93.58,10900.0,73.5632,73.634,73.5632,73.6262,10900.0
2014-09-15 12:15:00,93.56,93.57,93.52,93.55,6200.0,73.6104,73.6183,73.579,73.6026,6200.0
2014-09-15 12:20:00,93.54,93.55,93.46,93.55,10500.0,73.5947,73.6026,73.5317,73.6026,10500.0
2014-09-15 12:25:00,93.54,93.58,93.53,93.55,10800.0,73.5947,73.6262,73.5868,73.6026,10800.0
2014-09-15 12:30:00,93.55,93.55,93.48,93.5,7700.0,73.6026,73.6026,73.5475,73.5632,7700.0
2014-09-15 12:35:00,93.49,93.5,93.47,93.48,9600.0,73.5554,73.5632,73.5396,73.5475,9600.0
2014-09-15 12:40:00,93.48,93.49,93.46,93.48,6900.0,73.5475,73.5554,73.5317,73.5475,6900.0
2014-09-15 12:45:00,93.47,93.52,93.45,93.51,9900.0,73.5396,73.579,73.5239,73.5711,9900.0
2014-09-15 12:50:00,93.51,93.52,93.44,93.46,13500.0,73.5711,73.579,73.516,73.5317,13500.0
2014-09-15 12:55:00,93.45,93.46,93.41,93.46,16700.0,73.5239,73.5317,73.4924,73.5317,16700.0
2014-09-15 13:00:00,93.45,93.5,93.45,93.46,5600.0,73.5239,73.5632,73.5239,73.5317,5600.0
2014-09-15 13:05:00,93.48,93.56,93.48,93.55,8200.0,73.5475,73.6104,73.5475,73.6026,8200.0
2014-09-15 13:10:00,93.54,93.57,93.49,93.53,15000.0,73.5947,73.6183,73.5554,73.5868,15000.0
2014-09-15 13:15:00,93.55,93.55,93.46,93.48,22100.0,73.6026,73.6026,73.5317,73.5475,22100.0
2014-09-15 13:20:00,93.49,93.52,93.46,93.5,10700.0,73.5554,73.579,73.5317,73.5632,10700.0
2014-09-15 13:25:00,93.5,93.51,93.46,93.48,13500.0,73.5632,73.5711,73.5317,73.5475,13500.0
2014-09-15 13:30:00,93.47,93.54,93.47,93.48,19000.0,73.5396,73.5947,73.5396,73.5475,19000.0
2014-09-15 13:35:00,93.5,93.53,93.47,93.53,25100.0,73.5632,73.5868,73.5396,73.5868,25100.0
2014-09-15 13:40:00,93.54,93.56,93.49,93.54,28900.0,73.5947,73.6104,73.5554,73.5947,28900.0
2014-09-15 13:45:00,93.53,93.56,93.52,93.55,13200.0,73.5868,73.6104,73.579,73.6026,13200.0
2014-09-15 13:50:00,93.55,93.55,93.49,93.52,8000.0,73.6026,73.6026,73.5554,73.579,8000.0
2014-09-15 13:55:00,93.51,93.58,93.51,93.52,13700.0,73.5711,73.6262,73.5711,73.579,13700.0
2014-09-15 14:00:00,93.52,93.55,93.51,93.54,14200.0,73.579,73.6026,73.5711,73.5947,14200.0
2014-09-15 14:05:00,93.54,93.57,93.52,93.52,25400.0,73.5947,73.6183,73.579,73.579,25400.0
2014-09-15 14:10:00,93.51,93.56,93.51,93.54,15200.0,73.5711,73.6104,73.5711,73.5947,15200.0
2014-09-15 14:15:00,93.55,93.57,93.52,93.53,20300.0,73.6026,73.6183,73.579,73.5868,20300.0
2014-09-15 14:20:00,93.54,93.61,93.52,93.61,30300.0,73.5947,73.6498,73.579,73.6498,30300.0
2014-09-15 14:25:00,93.62,93.71,93.61,93.69,14700.0,73.6576,73.7284,73.6498,73.7127,14700.0
2014-09-15 14:30:00,93.71,93.74,93.68,93.7,12000.0,73.7284,73.752,73.7048,73.7206,12000.0
2014-09-15 14:35:00,93.7,93.76,93.7,93.73,5500.0,73.7206,73.7678,73.7206,73.7442,5500.0
2014-09-15 14:40:00,93.74,93.75,93.68,93.72,14800.0,73.752,73.7599,73.7048,73.7363,14800.0
2014-09-15 14:45:00,93.73,93.74,93.69,93.71,13100.0,73.7442,73.752,73.7127,73.7284,13100.0
2014-09-15 14:50:00,93.7,93.72,93.69,93.72,12200.0,73.7206,73.7363,73.7127,73.7363,12200.0
2014-09-15 14:55:00,93.71,93.74,93.68,93.69,10000.0,73.7284,73.752,73.7048,73.7127,10000.0
2014-09-15 15:00:00,93.7,93.72,93.67,93.67,11400.0,73.7206,73.7363,73.697,73.697,11400.0
2014-09-15 15:05:00,93.67,93.71,93.67,93.7,9100.0,73.697,73.7284,73.697,73.7206,9100.0
2014-09-15 15:10:00,93.7,93.71,93.67,93.68,11500.0,73.7206,73.7284,73.697,73.7048,11500.0
2014-09-15 15:15:00,93.68,93.68,93.57,93.57,30900.0,73.7048,73.7048,73.6183,73.6183,30900.0
2014-09-15 15:20:00,93.58,93.59,93.47,93.49,34500.0,73.6262,73.634,73.5396,73.5554,34500.0
2014-09-15 15:25:00,93.48,93.54,93.47,93.5,25800.0,73.5475,73.5947,73.5396,73.5632,25800.0
2014-09-15 15:30:00,93.5,93.56,93.46,93.54,41800.0,73.5632,73.6104,73.5317,73.5947,41800.0
2014-09-15 15:35:00,93.53,93.55,93.49,93.55,14600.0,73.5868,73.6026,73.5554,73.6026,14600.0
2014-09-15 15:40:00,93.55,93.55,93.51,93.55,37900.0,73.6026,73.6026,73.5711,73.6026,37900.0
2014-09-15 15:45:00,93.54,93.55,93.49,93.5,36300.0,73.5947,73.6026,73.5554,73.5632,36300.0
2014-09-15 15:50:00,93.5,93.54,93.49,93.54,37800.0,73.5632,73.5947,73.5554,73.5947,37800.0
2014-09-15 15:55:00,93.54,93.55,93.52,93.53,62700.0,73.5947,73.6026,73.579,73.5868,62700.0
2014-09-16 09:30:00,93.21,93.58,93.16,93.34,36200.0,73.3351,73.6262,73.2957,73.4373,36200.0
2014-09-16 09:35:00,93.35,93.57,93.35,93.4,13300.0,73.4452,73.6183,73.4452,73.4845,13300.0
2014-09-16 09:40:00,93.44,93.51,93.4,93.51,17500.0,73.516,73.5711,73.4845,73.5711,17500.0
2014-09-16 09:45:00,93.5,93.5,93.34,93.42,15000.0,73.5632,73.5632,73.4373,73.5003,15000.0
2014-09-16 09:50:00,93.42,93.5,93.38,93.49,16400.0,73.5003,73.5632,73.4688,73.5554,16400.0
2014-09-16 09:55:00,93.46,93.5,93.4,93.4,11800.0,73.5317,73.5632,73.4845,73.4845,11800.0
2014-09-16 10:00:00,93.42,93.58,93.42,93.54,14000.0,73.5003,73.6262,73.5003,73.5947,14000.0
2014-09-16 10:05:00,93.53,93.56,93.48,93.56,10600.0,73.5868,73.6104,73.5475,73.6104,10600.0
2014-09-16 10:10:00,93.58,93.59,93.53,93.59,12800.0,73.6262,73.634,73.5868,73.634,12800.0
2014-09-16 10:15:00,93.61,93.62,93.44,93.44,10500.0,73.6498,73.6576,73.516,73.516,10500.0
2014-09-16 10:20:00,93.44,93.47,93.44,93.47,5200.0,73.516,73.5396,73.516,73.5396,5200.0
2014-09-16 10:25:00,93.47,93.53,93.47,93.51,7000.0,73.5396,73.5868,73.5396,73.5711,7000.0
2014-09-16 10:30:00,93.5,93.55,93.35,93.35,11100.0,73.5632,73.6026,73.4452,73.4452,11100.0
2014-09-16 10:35:00,93.35,93.41,93.32,93.4,6300.0,73.4452,73.4924,73.4216,73.4845,6300.0
2014-09-16 10:40:00,93.41,93.44,93.35,93.36,7300.0,73.4924,73.516,73.4452,73.4531,7300.0
2014-09-16 10:45:00,93.37,93.4,93.34,93.4,5100.0,73.4609,73.4845,73.4373,73.4845,5100.0
2014-09-16 10:50:00,93.39,93.41,93.36,93.41,7600.0,73.4767,73.4924,73.4531,73.4924,7600.0
2014-09-16 10:55:00,93.41,93.41,93.3,93.34,9200.0,73.4924,73.4924,73.4059,73.4373,9200.0
2014-09-16 11:00:00,93.34,93.35,93.3,93.3,7000.0,73.4373,73.4452,73.4059,73.4059,7000.0
2014-09-16 11:05:00,93.3,93.35,93.27,93.33,11000.0,73.4059,73.4452,73.3823,73.4295,11000.0
2014-09-16 11:10:00,93.33,93.37,93.3,93.33,7300.0,73.4295,73.4609,73.4059,73.4295,7300.0
2014-09-16 11:15:00,93.37,93.38,93.33,93.36,7700.0,73.4609,73.4688,73.4295,73.4531,7700.0
2014-09-16 11:20:00,93.37,93.48,93.36,93.48,8300.0,73.4609,73.5475,73.4531,73.5475,8300.0
2014-09-16 11:25:00,93.48,93.59,93.47,93.58,9800.0,73.5475,73.634,73.5396,73.6262,9800.0
2014-09-16 11:30:00,93.61,93.68,93.6,93.63,16500.0,73.6498,73.7048,73.6419,73.6655,16500.0
2014-09-16 11:35:00,93.61,93.65,93.59,93.61,9200.0,73.6498,73.6812,73.634,73.6498,9200.0
2014-09-16 11:40:00,93.6,93.63,93.58,93.6,9900.0,73.6419,73.6655,73.6262,73.6419,9900.0
2014-09-16 11:45:00,93.59,93.64,93.56,93.62,12700.0,73.634,73.6734,73.6104,73.6576,12700.0
2014-09-16 11:50:00,93.62,93.77,93.6,93.75,17000.0,73.6576,73.7756,73.6419,73.7599,17000.0
2014-09-16 11:55:00,93.75,93.77,93.73,93.75,6900.0,73.7599,73.7756,73.7442,73.7599,6900.0
2014-09-16 12:00:00,93.76,93.78,93.71,93.78,7700.0,73.7678,73.7835,73.7284,73.7835,7700.0
2014-09-16 12:05:00,93.78,93.79,93.76,93.78,14500.0,73.7835,73.7914,73.7678,73.7835,14500.0
2014-09-16 12:10:00,93.78,93.86,93.78,93.86,4700.0,73.7835,73.8465,73.7835,73.8465,4700.0
2014-09-16 12:15:00,93.87,93.92,93.87,93.91,13900.0,73.8543,73.8937,73.8543,73.8858,13900.0
2014-09-16 12:20:00,93.92,94.02,93.92,94.01,13000.0,73.8937,73.9723,73.8937,73.9645,13000.0
2014-09-16 12:25:00,94.0,94.02,93.91,93.95,12000.0,73.9566,73.9723,73.8858,73.9173,12000.0
2014-09-16 12:30:00,93.95,94.0,93.94,93.94,7200.0,73.9173,73.9566,73.9094,73.9094,7200.0
2014-09-16 12:35:00,93.96,94.05,93.93,94.02,14600.0,73.9251,73.9959,73.9015,73.9723,14600.0
2014-09-16 12:40:00,94.02,94.04,94.0,94.0,6600.0,73.9723,73.9881,73.9566,73.9566,6600.0
2014-09-16 12:45:00,94.01,94.06,93.99,94.02,5900.0,73.9645,74.0038,73.9487,73.9723,5900.0
2014-09-16 12:50:00,94.02,94.05,93.99,93.99,9300.0,73.9723,73.9959,73.9487,73.9487,9300.0
2014-09-16 12:55:00,93.99,94.02,93.98,94.02,7200.0,73.9487,73.9723,73.9409,73.9723,7200.0
2014-09-16 13:00:00,94.01,94.05,93.95,93.95,11100.0,73.9645,73.9959,73.9173,73.9173,11100.0
2014-09-16 13:05:00,93.94,94.01,93.92,94.0,5900.0,73.9094,73.9645,73.8937,73.9566,5900.0
2014-09-16 13:10:00,93.99,94.0,93.95,93.98,4800.0,73.9487,73.9566,73.9173,73.9409,4800.0
2014-09-16 13:15:00,93.98,94.05,93.97,94.03,12500.0,73.9409,73.9959,73.933,73.9802,12500.0
2014-09-16 13:20:00,94.02,94.05,93.98,94.0,10700.0,73.9723,73.9959,73.9409,73.9566,10700.0
2014-09-16 13:25:00,93.98,94.01,93.97,93.97,5700.0,73.9409,73.9645,73.933,73.933,5700.0
2014-09-16 13:30:00,93.98,93.99,93.96,93.99,6900.0,73.9409,73.9487,73.9251,73.9487,6900.0
2014-09-16 13:35:00,93.98,94.02,93.98,93.99,14200.0,73.9409,73.9723,73.9409,73.9487,14200.0
2014-09-16 13:40:00,94.0,94.01,93.97,93.99,11900.0,73.9566,73.9645,73.933,73.9487,11900.0
2014-09-16 13:45:00,93.99,94.01,93.95,93.98,7200.0,73.9487,73.9645,73.9173,73.9409,7200.0
2014-09-16 13:50:00,93.98,93.99,93.87,93.87,11200.0,73.9409,73.9487,73.8543,73.8543,11200.0
2014-09-16 13:55:00,93.88,93.9,93.86,93.89,6100.0,73.8622,73.8779,73.8465,73.8701,6100.0
2014-09-16 14:00:00,93.89,93.92,93.88,93.9,6500.0,73.8701,73.8937,73.8622,73.8779,6500.0
2014-09-16 14:05:00,93.89,93.92,93.89,93.9,5400.0,73.8701,73.8937,73.8701,73.8779,5400.0
2014-09-16 14:10:00,93.9,93.92,93.89,93.9,6600.0,73.8779,73.8937,73.8701,73.8779,6600.0
2014-09-16 14:15:00,93.91,93.93,93.85,93.86,6200.0,73.8858,73.9015,73.8386,73.8465,6200.0
2014-09-16 14:20:00,93.86,93.9,93.83,93.89,10500.0,73.8465,73.8779,73.8229,73.8701,10500.0
2014-09-16 14:25:00,93.89,93.92,93.85,93.86,7600.0,73.8701,73.8937,73.8386,73.8465,7600.0
2014-09-16 14:30:00,93.85,93.87,93.83,93.87,7000.0,73.8386,73.8543,73.8229,73.8543,7000.0
2014-09-16 14:35:00,93.87,93.88,93.83,93.87,8700.0,73.8543,73.8622,73.8229,73.8543,8700.0
2014-09-16 14:40:00,93.86,93.87,93.83,93.84,5000.0,73.8465,73.8543,73.8229,73.8307,5000.0
2014-09-16 14:45:00,93.85,93.87,93.82,93.83,9800.0,73.8386,73.8543,73.815,73.8229,9800.0
2014-09-16 14:50:00,93.83,93.83,93.79,93.83,7400.0,73.8229,73.8229,73.7914,73.8229,7400.0
2014-09-16 14:55:00,93.83,93.85,93.74,93.75,29600.0,73.8229,73.8386,73.752,73.7599,29600.0
2014-09-16 15:00:00,93.76,93.83,93.74,93.78,12700.0,73.7678,73.8229,73.752,73.7835,12700.0
2014-09-16 15:05:00,93.78,93.82,93.78,93.78,14700.0,73.7835,73.815,73.7835,73.7835,14700.0
2014-09-16 15:10:00,93.78,93.78,93.73,93.76,9800.0,73.7835,73.7835,73.7442,73.7678,9800.0
2014-09-16 15:15:00,93.77,93.79,93.75,93.79,10100.0,73.7756,73.7914,73.7599,73.7914,10100.0
2014-09-16 15:20:00,93.78,93.78,93.74,93.77,9500.0,73.7835,73.7835,73.752,73.7756,9500.0
2014-09-16 15:25:00,93.77,93.77,93.69,93.69,9700.0,73.7756,73.7756,73.7127,73.7127,9700.0
2014-09-16 15:30:00,93.7,93.75,93.69,93.69,14100.0,73.7206,73.7599,73.7127,73.7127,14100.0
2014-09-16 15:35:00,93.7,93.72,93.69,93.7,14100.0,73.7206,73.7363,73.7127,73.7206,14100.0
2014-09-16 15:40:00,93.7,93.72,93.69,93.71,12100.0,73.7206,73.7363,73.7127,73.7284,12100.0
2014-09-16 15:45:00,93.72,93.73,93.68,93.68,33200.0,73.7363,73.7442,73.7048,73.7048,33200.0
2014-09-16 15:50:00,93.69,93.69,93.64,93.66,23200.0,73.7127,73.7127,73.6734,73.6891,23200.0
2014-09-16 15:55:00,93.67,93.67,93.61,93.63,43200.0,73.697,73.697,73.6498,73.6655,43200.0
2014-09-17 09:30:00,93.56,93.74,93.56,93.69,37900.0,73.6104,73.752,73.6104,73.7127,37900.0
2014-09-17 09:35:00,93.7,93.9,93.69,93.87,17200.0,73.7206,73.8779,73.7127,73.8543,17200.0
2014-09-17 09:40:00,93.91,93.92,93.77,93.8,61200.0,73.8858,73.8937,73.7756,73.7993,61200.0
2014-09-17 09:45:00,93.83,93.88,93.77,93.81,57000.0,73.8229,73.8622,73.7756,73.8071,57000.0
2014-09-17 09:50:00,93.81,93.95,93.77,93.95,39100.0,73.8071,73.9173,73.7756,73.9173,39100.0
2014-09-17 09:55:00,93.97,93.98,93.89,93.9,20600.0,73.933,73.9409,73.8701,73.8779,20600.0
2014-09-17 10:00:00,93.9,93.93,93.85,93.86,15600.0,73.8779,73.9015,73.8386,73.8465,15600.0
2014-09-17 10:05:00,93.88,93.89,93.8,93.86,21700.0,73.8622,73.8701,73.7993,73.8465,21700.0
2014-09-17 10:10:00,93.84,93.88,93.81,93.86,21000.0,73.8307,73.8622,73.8071,73.8465,21000.0
2014-09-17 10:15:00,93.85,93.92,93.84,93.9,28600.0,73.8386,73.8937,73.8307,73.8779,28600.0
2014-09-17 10:20:00,93.9,93.93,93.84,93.85,13600.0,73.8779,73.9015,73.8307,73.8386,13600.0
2014-09-17 10:25:00,93.87,93.91,93.87,93.91,5000.0,73.8543,73.8858,73.8543,73.8858,5000.0
2014-09-17 10:30:00,93.91,93.92,93.85,93.85,14200.0,73.8858,73.8937,73.8386,73.8386,14200.0
2014-09-17 10:35:00,93.85,93.89,93.78,93.78,25100.0,73.8386,73.8701,73.7835,73.7835,25100.0
2014-09-17 10:40:00,93.8,93.8,93.75,93.79,12600.0,73.7993,73.7993,73.7599,73.7914,12600.0
2014-09-17 10:45:00,93.78,93.81,93.76,93.78,13200.0,73.7835,73.8071,73.7678,73.7835,13200.0
2014-09-17 10:50:00,93.77,93.77,93.74,93.77,8800.0,73.7756,73.7756,73.752,73.7756,8800.0
2014-09-17 10:55:00,93.76,93.76,93.71,93.76,8400.0,73.7678,73.7678,73.7284,73.7678,8400.0
2014-09-17 11:00:00,93.75,93.81,93.75,93.8,6900.0,73.7599,73.8071,73.7599,73.7993,6900.0
2014-09-17 11:05:00,93.8,93.8,93.77,93.77,10300.0,73.7993,73.7993,73.7756,73.7756,10300.0
2014-09-17 11:10:00,93.78,93.79,93.76,93.76,7600.0,73.7835,73.7914,73.7678,73.7678,7600.0
2014-09-17 11:15:00,93.76,93.81,93.76,93.76,13400.0,73.7678,73.8071,73.7678,73.7678,13400.0
2014-09-17 11:20:00,93.75,93.76,93.71,93.71,11600.0,73.7599,73.7678,73.7284,73.7284,11600.0
2014-09-17 11:25:00,93.71,93.74,93.68,93.74,11400.0,73.7284,73.752,73.7048,73.752,11400.0
2014-09-17 11:30:00,93.75,93.75,93.7,93.75,11700.0,73.7599,73.7599,73.7206,73.7599,11700.0
2014-09-17 11:35:00,93.76,93.8,93.76,93.78,11500.0,73.7678,73.7993,73.7678,73.7835,11500.0
2014-09-17 11:40:00,93.79,93.8,93.79,93.8,6800.0,73.7914,73.7993,73.7914,73.7993,6800.0
2014-09-17 11:45:00,93.79,93.82,93.78,93.82,6600.0,73.7914,73.815,73.7835,73.815,6600.0
2014-09-17 11:50:00,93.82,93.9,93.82,93.9,6700.0,73.815,73.8779,73.815,73.8779,6700.0
2014-09-17 11:55:00,93.91,93.92,93.83,93.83,6000.0,73.8858,73.8937,73.8229,73.8229,6000.0
2014-09-17 12:00:00,93.81,93.88,93.81,93.82,31100.0,73.8071,73.8622,73.8071,73.815,31100.0
2014-09-17 12:05:00,93.81,93.83,93.79,93.8,39100.0,73.8071,73.8229,73.7914,73.7993,39100.0
2014-09-17 12:10:00,93.8,93.83,93.8,93.8,11600.0,73.7993,73.8229,73.7993,73.7993,11600.0
2014-09-17 12:15:00,93.8,93.82,93.78,93.8,8000.0,73.7993,73.815,73.7835,73.7993,8000.0
2014-09-17 12:20:00,93.79,93.8,93.74,93.74,45300.0,73.7914,73.7993,73.752,73.752,45300.0
2014-09-17 12:25:00,93.75,93.78,93.74,93.78,2800.0,73.7599,73.7835,73.752,73.7835,2800.0
2014-09-17 12:30:00,93.78,93.81,93.77,93.81,7100.0,73.7835,73.8071,73.7756,73.8071,7100.0
2014-09-17 12:35:00,93.81,93.82,93.77,93.79,8700.0,73.8071,73.815,73.7756,73.7914,8700.0
2014-09-17 12:40:00,93.8,93.83,93.78,93.81,7800.0,73.7993,73.8229,73.7835,73.8071,7800.0
2014-09-17 12:45:00,93.81,93.82,93.77,93.8,6600.0,73.8071,73.815,73.7756,73.7993,6600.0
2014-09-17 12:50:00,93.79,93.81,93.79,93.81,3800.0,73.7914,73.8071,73.7914,73.8071,3800.0
2014-09-17 12:55:00,93.8,93.83,93.8,93.81,11600.0,73.7993,73.8229,73.7993,73.8071,11600.0
2014-09-17 13:00:00,93.81,93.82,93.78,93.8,8300.0,73.8071,73.815,73.7835,73.7993,8300.0
2014-09-17 13:05:00,93.8,93.8,93.73,93.76,5800.0,73.7993,73.7993,73.7442,73.7678,5800.0
2014-09-17 13:10:00,93.77,93.81,93.76,93.8,5000.0,73.7756,73.8071,73.7678,73.7993,5000.0
2014-09-17 13:15:00,93.81,93.81,93.79,93.8,4600.0,73.8071,73.8071,73.7914,73.7993,4600.0
2014-09-17 13:20:00,93.79,93.82,93.78,93.81,4500.0,73.7914,73.815,73.7835,73.8071,4500.0
2014-09-17 13:25:00,93.8,93.82,93.79,93.8,7800.0,73.7993,73.815,73.7914,73.7993,7800.0
2014-09-17 13:30:00,93.79,93.81,93.78,93.8,8400.0,73.7914,73.8071,73.7835,73.7993,8400.0
2014-09-17 13:35:00,93.79,93.81,93.77,93.8,5300.0,73.7914,73.8071,73.7756,73.7993,5300.0
2014-09-17 13:40:00,93.8,93.84,93.78,93.79,16300.0,73.7993,73.8307,73.7835,73.7914,16300.0
2014-09-17 13:45:00,93.79,93.83,93.78,93.8,11300.0,73.7914,73.8229,73.7835,73.7993,11300.0
2014-09-17 13:50:00,93.8,93.82,93.79,93.81,12900.0,73.7993,73.815,73.7914,73.8071,12900.0
2014-09-17 13:55:00,93.8,93.85,93.79,93.8,15400.0,73.7993,73.8386,73.7914,73.7993,15400.0
2014-09-17 14:00:00,93.82,93.91,93.43,93.58,52000.0,73.815,73.8858,73.5081,73.6262,52000.0
2014-09-17 14:05:00,93.55,93.76,93.52,93.76,19900.0,73.6026,73.7678,73.579,73.7678,19900.0
2014-09-17 14:10:00,93.75,93.88,93.74,93.8,33400.0,73.7599,73.8622,73.752,73.7993,33400.0
2014-09-17 14:15:00,93.8,93.87,93.76,93.8,28100.0,73.7993,73.8543,73.7678,73.7993,28100.0
2014-09-17 14:20:00,93.8,93.82,93.75,93.82,17300.0,73.7993,73.815,73.7599,73.815,17300.0
2014-09-17 14:25:00,93.82,93.84,93.75,93.8,29800.0,73.815,73.8307,73.7599,73.7993,29800.0
2014-09-17 14:30:00,93.79,93.83,93.74,93.8,16700.0,73.7914,73.8229,73.752,73.7993,16700.0
2014-09-17 14:35:00,93.77,93.8,93.72,93.72,13200.0,73.7756,73.7993,73.7363,73.7363,13200.0
2014-09-17 14:40:00,93.73,93.77,93.66,93.7,10600.0,73.7442,73.7756,73.6891,73.7206,10600.0
2014-09-17 14:45:00,93.69,93.73,93.63,93.72,15000.0,73.7127,73.7442,73.6655,73.7363,15000.0
2014-09-17 14:50:00,93.73,93.74,93.65,93.73,7900.0,73.7442,73.752,73.6812,73.7442,7900.0
2014-09-17 14:55:00,93.74,93.76,93.69,93.71,10900.0,73.752,73.7678,73.7127,73.7284,10900.0
2014-09-17 15:00:00,93.71,93.79,93.68,93.75,18600.0,73.7284,73.7914,73.7048,73.7599,18600.0
2014-09-17 15:05:00,93.75,93.81,93.75,93.75,30600.0,73.7599,73.8071,73.7599,73.7599,30600.0
2014-09-17 15:10:00,93.74,93.82,93.74,93.81,21900.0,73.752,73.815,73.752,73.8071,21900.0
2014-09-17 15:15:00,93.81,93.85,93.77,93.79,32500.0,73.8071,73.8386,73.7756,73.7914,32500.0
2014-09-17 15:20:00,93.78,93.81,93.67,93.74,25000.0,73.7835,73.8071,73.697,73.752,25000.0
2014-09-17 15:25:00,93.74,93.78,93.7,93.77,30400.0,73.752,73.7835,73.7206,73.7756,30400.0
2014-09-17 15:30:00,93.78,93.79,93.72,93.73,27900.0,73.7835,73.7914,73.7363,73.7442,27900.0
2014-09-17 15:35:00,93.74,93.78,93.68,93.71,36100.0,73.752,73.7835,73.7048,73.7284,36100.0
2014-09-17 15:40:00,93.72,93.75,93.68,93.69,36900.0,73.7363,73.7599,73.7048,73.7127,36900.0
2014-09-17 15:45:00,93.69,93.75,93.62,93.69,87800.0,73.7127,73.7599,73.6576,73.7127,87800.0
2014-09-17 15:50:00,93.67,93.71,93.64,93.67,47900.0,73.697,73.7284,73.6734,73.697,47900.0
2014-09-17 15:55:00,93.67,93.69,93.64,93.65,77700.0,73.697,73.7127,73.6734,73.6812,77700.0
2014-09-18 09:30:00,93.94,93.98,93.69,93.89,28600.0,73.9094,73.9409,73.7127,73.8701,28600.0
2014-09-18 09:35:00,93.9,94.12,93.86,94.05,12100.0,73.8779,74.051,73.8465,73.9959,12100.0
2014-09-18 09:40:00,94.06,94.2,94.06,94.14,12200.0,74.0038,74.114,74.0038,74.0668,12200.0
2014-09-18 09:45:00,94.16,94.23,94.08,94.2,9400.0,74.0825,74.1376,74.0195,74.114,9400.0
2014-09-18 09:50:00,94.16,94.16,94.03,94.1,10800.0,74.0825,74.0825,73.9802,74.0353,10800.0
2014-09-18 09:55:00,94.11,94.14,93.99,94.1,12800.0,74.0431,74.0668,73.9487,74.0353,12800.0
2014-09-18 10:00:00,94.09,94.14,94.01,94.11,15800.0,74.0274,74.0668,73.9645,74.0431,15800.0
2014-09-18 10:05:00,94.12,94.15,94.07,94.13,13100.0,74.051,74.0746,74.0117,74.0589,13100.0
2014-09-18 10:10:00,94.15,94.18,94.06,94.11,18000.0,74.0746,74.0982,74.0038,74.0431,18000.0
2014-09-18 10:15:00,94.11,94.14,94.09,94.13,14600.0,74.0431,74.0668,74.0274,74.0589,14600.0
2014-09-18 10:20:00,94.15,94.15,94.08,94.1,15800.0,74.0746,74.0746,74.0195,74.0353,15800.0
2014-09-18 10:25:00,94.13,94.16,94.07,94.08,13500.0,74.0589,74.0825,74.0117,74.0195,13500.0
2014-09-18 10:30:00,94.07,94.25,94.07,94.25,31500.0,74.0117,74.1533,74.0117,74.1533,31500.0
2014-09-18 10:35:00,94.28,94.36,94.28,94.36,12400.0,74.1769,74.2398,74.1769,74.2398,12400.0
2014-09-18 10:40:00,94.38,94.38,94.27,94.29,11200.0,74.2556,74.2556,74.169,74.1848,11200.0
2014-09-18 10:45:00,94.31,94.46,94.3,94.46,23500.0,74.2005,74.3185,74.1926,74.3185,23500.0
2014-09-18 10:50:00,94.43,94.52,94.43,94.52,11600.0,74.2949,74.3657,74.2949,74.3657,11600.0
2014-09-18 10:55:00,94.53,94.54,94.35,94.46,17200.0,74.3736,74.3815,74.232,74.3185,17200.0
2014-09-18 11:00:00,94.46,94.47,94.36,94.41,7400.0,74.3185,74.3264,74.2398,74.2792,7400.0
2014-09-18 11:05:00,94.42,94.47,94.39,94.45,10600.0,74.287,74.3264,74.2634,74.3107,10600.0
2014-09-18 11:10:00,94.47,94.5,94.42,94.5,8700.0,74.3264,74.35,74.287,74.35,8700.0
2014-09-18 11:15:00,94.5,94.5,94.44,94.45,7900.0,74.35,74.35,74.3028,74.3107,7900.0
2014-09-18 11:20:00,94.45,94.51,94.45,94.5,5800.0,74.3107,74.3579,74.3107,74.35,5800.0
2014-09-18 11:25:00,94.51,94.53,94.46,94.49,9500.0,74.3579,74.3736,74.3185,74.3421,9500.0
2014-09-18 11:30:00,94.48,94.55,94.46,94.55,9900.0,74.3343,74.3893,74.3185,74.3893,9900.0
2014-09-18 11:35:00,94.55,94.55,94.47,94.51,9600.0,74.3893,74.3893,74.3264,74.3579,9600.0
2014-09-18 11:40:00,94.5,94.56,94.48,94.56,12400.0,74.35,74.3972,74.3343,74.3972,12400.0
2014-09-18 11:45:00,94.56,94.65,94.55,94.61,22200.0,74.3972,74.468,74.3893,74.4365,22200.0
2014-09-18 11:50:00,94.6,94.6,94.56,94.58,8300.0,74.4287,74.4287,74.3972,74.4129,8300.0
2014-09-18 11:55:00,94.57,94.62,94.57,94.59,13200.0,74.4051,74.4444,74.4051,74.4208,13200.0
2014-09-18 12:00:00,94.59,94.63,94.57,94.58,11600.0,74.4208,74.4523,74.4051,74.4129,11600.0
2014-09-18 12:05:00,94.57,94.61,94.56,94.56,7300.0,74.4051,74.4365,74.3972,74.3972,7300.0
2014-09-18 12:10:00,94.55,94.6,94.55,94.56,8700.0,74.3893,74.4287,74.3893,74.3972,8700.0
2014-09-18 12:15:00,94.56,94.6,94.56,94.59,10000.0,74.3972,74.4287,74.3972,74.4208,10000.0
2014-09-18 12:20:00,94.58,94.61,94.56,94.56,17300.0,74.4129,74.4365,74.3972,74.3972,17300.0
2014-09-18 12:25:00,94.56,94.61,94.54,94.58,28900.0,74.3972,74.4365,74.3815,74.4129,28900.0
2014-09-18 12:30:00,94.57,94.63,94.56,94.59,16400.0,74.4051,74.4523,74.3972,74.4208,16400.0
2014-09-18 12:35:00,94.58,94.62,94.57,94.57,11700.0,74.4129,74.4444,74.4051,74.4051,11700.0
2014-09-18 12:40:00,94.56,94.61,94.55,94.61,6300.0,74.3972,74.4365,74.3893,74.4365,6300.0
2014-09-18 12:45:00,94.62,94.67,94.6,94.65,29800.0,74.4444,74.4837,74.4287,74.468,29800.0
2014-09-18 12:50:00,94.66,94.66,94.58,94.6,11000.0,74.4759,74.4759,74.4129,74.4287,11000.0
2014-09-18 12:55:00,94.61,94.71,94.61,94.71,5600.0,74.4365,74.5152,74.4365,74.5152,5600.0
2014-09-18 13:00:00,94.71,94.72,94.68,94.69,8600.0,74.5152,74.5231,74.4916,74.4995,8600.0
2014-09-18 13:05:00,94.69,94.73,94.67,94.69,13500.0,74.4995,74.5309,74.4837,74.4995,13500.0
2014-09-18 13:10:00,94.69,94.73,94.68,94.73,3700.0,74.4995,74.5309,74.4916,74.5309,3700.0
2014-09-18 13:15:00,94.73,94.78,94.73,94.77,7100.0,74.5309,74.5703,74.5309,74.5624,7100.0
2014-09-18 13:20:00,94.76,94.77,94.74,94.74,7500.0,74.5546,74.5624,74.5388,74.5388,7500.0
2014-09-18 13:25:00,94.74,94.79,94.73,94.79,4900.0,74.5388,74.5782,74.5309,74.5782,4900.0
2014-09-18 13:30:00,94.78,94.78,94.71,94.72,7000.0,74.5703,74.5703,74.5152,74.5231,7000.0
2014-09-18 13:35:00,94.72,94.76,94.72,94.76,7800.0,74.5231,74.5546,74.5231,74.5546,7800.0
2014-09-18 13:40:00,94.77,94.77,94.73,94.74,6400.0,74.5624,74.5624,74.5309,74.5388,6400.0
2014-09-18 13:45:00,94.74,94.74,94.69,94.7,6300.0,74.5388,74.5388,74.4995,74.5073,6300.0
2014-09-18 13:50:00,94.7,94.74,94.68,94.73,6200.0,74.5073,74.5388,74.4916,74.5309,6200.0
2014-09-18 13:55:00,94.73,94.76,94.71,94.76,7000.0,74.5309,74.5546,74.5152,74.5546,7000.0
2014-09-18 14:00:00,94.73,94.82,94.72,94.82,6200.0,74.5309,74.6018,74.5231,74.6018,6200.0
2014-09-18 14:05:00,94.82,94.82,94.77,94.82,17500.0,74.6018,74.6018,74.5624,74.6018,17500.0
2014-09-18 14:10:00,94.83,94.89,94.83,94.84,9800.0,74.6096,74.6568,74.6096,74.6175,9800.0
2014-09-18 14:15:00,94.85,94.87,94.79,94.8,8500.0,74.6254,74.6411,74.5782,74.586,8500.0
2014-09-18 14:20:00,94.78,94.8,94.77,94.79,6700.0,74.5703,74.586,74.5624,74.5782,6700.0
2014-09-18 14:25:00,94.79,94.8,94.79,94.8,6700.0,74.5782,74.586,74.5782,74.586,6700.0
2014-09-18 14:30:00,94.8,94.81,94.77,94.8,12400.0,74.586,74.5939,74.5624,74.586,12400.0
2014-09-18 14:35:00,94.8,94.82,94.77,94.77,10000.0,74.586,74.6018,74.5624,74.5624,10000.0
2014-09-18 14:40:00,94.76,94.76,94.73,94.75,11600.0,74.5546,74.5546,74.5309,74.5467,11600.0
2014-09-18 14:45:00,94.75,94.77,94.75,94.75,18200.0,74.5467,74.5624,74.5467,74.5467,18200.0
2014-09-18 14:50:00,94.75,94.81,94.74,94.77,29400.0,74.5467,74.5939,74.5388,74.5624,29400.0
2014-09-18 14:55:00,94.76,94.8,94.76,94.79,8000.0,74.5546,74.586,74.5546,74.5782,8000.0
2014-09-18 15:00:00,94.78,94.8,94.77,94.79,16600.0,74.5703,74.586,74.5624,74.5782,16600.0
2014-09-18 15:05:00,94.78,94.8,94.77,94.78,19200.0,74.5703,74.586,74.5624,74.5703,19200.0
2014-09-18 15:10:00,94.78,94.8,94.74,94.75,16800.0,74.5703,74.586,74.5388,74.5467,16800.0
2014-09-18 15:15:00,94.74,94.78,94.74,94.75,11300.0,74.5388,74.5703,74.5388,74.5467,11300.0
2014-09-18 15:20:00,94.75,94.8,94.75,94.77,23000.0,74.5467,74.586,74.5467,74.5624,23000.0
2014-09-18 15:25:00,94.77,94.8,94.77,94.79,9900.0,74.5624,74.586,74.5624,74.5782,9900.0
2014-09-18 15:30:00,94.79,94.8,94.78,94.79,19100.0,74.5782,74.586,74.5703,74.5782,19100.0
2014-09-18 15:35:00,94.79,94.87,94.78,94.87,50600.0,74.5782,74.6411,74.5703,74.6411,50600.0
2014-09-18 15:40:00,94.87,94.87,94.84,94.87,38200.0,74.6411,74.6411,74.6175,74.6411,38200.0
2014-09-18 15:45:00,94.87,94.88,94.84,94.88,36800.0,74.6411,74.649,74.6175,74.649,36800.0
2014-09-18 15:50:00,94.88,94.89,94.86,94.87,55000.0,74.649,74.6568,74.6332,74.6411,55000.0
2014-09-18 15:55:00,94.86,94.87,94.79,94.79,105200.0,74.6332,74.6411,74.5782,74.5782,105200.0
2014-09-19 09:30:00,95.33,95.38,94.93,95.14,1384800.0,75.003,75.0424,74.6883,74.8535,1384800.0
2014-09-19 09:35:00,95.19,95.19,95.03,95.08,13300.0,74.8929,74.8929,74.767,74.8063,13300.0
2014-09-19 09:40:00,95.05,95.11,95.02,95.04,10800.0,74.7827,74.8299,74.7591,74.7748,10800.0
2014-09-19 09:45:00,95.05,95.23,95.04,95.2,35400.0,74.7827,74.9243,74.7748,74.9007,35400.0
2014-09-19 09:50:00,95.21,95.28,95.21,95.27,8300.0,74.9086,74.9637,74.9086,74.9558,8300.0
2014-09-19 09:55:00,95.26,95.27,95.19,95.22,11500.0,74.9479,74.9558,74.8929,74.9165,11500.0
2014-09-19 10:00:00,95.23,95.23,95.11,95.11,11900.0,74.9243,74.9243,74.8299,74.8299,11900.0
2014-09-19 10:05:00,95.1,95.16,95.08,95.15,19600.0,74.8221,74.8693,74.8063,74.8614,19600.0
2014-09-19 10:10:00,95.15,95.2,95.14,95.15,12800.0,74.8614,74.9007,74.8535,74.8614,12800.0
2014-09-19 10:15:00,95.16,95.16,95.03,95.03,14800.0,74.8693,74.8693,74.767,74.767,14800.0
2014-09-19 10:20:00,95.03,95.1,94.97,95.1,28800.0,74.767,74.8221,74.7198,74.8221,28800.0
2014-09-19 10:25:00,95.11,95.11,94.99,95.02,10000.0,74.8299,74.8299,74.7355,74.7591,10000.0
2014-09-19 10:30:00,95.03,95.08,94.96,95.06,10400.0,74.767,74.8063,74.7119,74.7906,10400.0
2014-09-19 10:35:00,95.05,95.06,94.97,95.02,7700.0,74.7827,74.7906,74.7198,74.7591,7700.0
2014-09-19 10:40:00,95.02,95.03,94.97,94.98,16300.0,74.7591,74.767,74.7198,74.7276,16300.0
2014-09-19 10:45:00,94.99,95.04,94.94,95.04,9000.0,74.7355,74.7748,74.6962,74.7748,9000.0
2014-09-19 10:50:00,95.02,95.05,94.97,95.03,10300.0,74.7591,74.7827,74.7198,74.767,10300.0
2014-09-19 10:55:00,95.06,95.06,94.99,95.04,12300.0,74.7906,74.7906,74.7355,74.7748,12300.0
2014-09-19 11:00:00,95.03,95.06,95.0,95.05,14300.0,74.767,74.7906,74.7434,74.7827,14300.0
2014-09-19 11:05:00,95.04,95.08,95.0,95.06,14700.0,74.7748,74.8063,74.7434,74.7906,14700.0
2014-09-19 11:10:00,95.06,95.09,95.01,95.08,8100.0,74.7906,74.8142,74.7512,74.8063,8100.0
2014-09-19 11:15:00,95.08,95.14,95.08,95.13,9600.0,74.8063,74.8535,74.8063,74.8457,9600.0
2014-09-19 11:20:00,95.12,95.17,95.09,95.15,6500.0,74.8378,74.8771,74.8142,74.8614,6500.0
2014-09-19 11:25:00,95.16,95.2,95.14,95.17,11400.0,74.8693,74.9007,74.8535,74.8771,11400.0
2014-09-19 11:30:00,95.16,95.16,95.08,95.1,13800.0,74.8693,74.8693,74.8063,74.8221,13800.0
2014-09-19 11:35:00,95.1,95.11,95.02,95.11,22100.0,74.8221,74.8299,74.7591,74.8299,22100.0
2014-09-19 11:40:00,95.11,95.17,95.1,95.12,18700.0,74.8299,74.8771,74.8221,74.8378,18700.0
2014-09-19 11:45:00,95.1,95.1,95.03,95.06,16800.0,74.8221,74.8221,74.767,74.7906,16800.0
2014-09-19 11:50:00,95.06,95.11,95.04,95.11,16200.0,74.7906,74.8299,74.7748,74.8299,16200.0
2014-09-19 11:55:00,95.12,95.12,95.06,95.09,11300.0,74.8378,74.8378,74.7906,74.8142,11300.0
2014-09-19 12:00:00,95.08,95.09,95.04,95.07,9500.0,74.8063,74.8142,74.7748,74.7985,9500.0
2014-09-19 12:05:00,95.07,95.07,94.95,94.99,14100.0,74.7985,74.7985,74.704,74.7355,14100.0
2014-09-19 12:10:00,95.02,95.05,95.0,95.0,11500.0,74.7591,74.7827,74.7434,74.7434,11500.0
2014-09-19 12:15:00,94.99,95.06,94.95,95.0,10500.0,74.7355,74.7906,74.704,74.7434,10500.0
2014-09-19 12:20:00,94.99,95.04,94.97,95.04,7200.0,74.7355,74.7748,74.7198,74.7748,7200.0
2014-09-19 12:25:00,95.05,95.12,95.04,95.12,9000.0,74.7827,74.8378,74.7748,74.8378,9000.0
2014-09-19 12:30:00,95.11,95.12,95.07,95.12,4800.0,74.8299,74.8378,74.7985,74.8378,4800.0
2014-09-19 12:35:00,95.13,95.15,95.1,95.11,8000.0,74.8457,74.8614,74.8221,74.8299,8000.0
2014-09-19 12:40:00,95.12,95.12,95.04,95.05,3300.0,74.8378,74.8378,74.7748,74.7827,3300.0
2014-09-19 12:45:00,95.04,95.04,94.98,94.98,10400.0,74.7748,74.7748,74.7276,74.7276,10400.0
2014-09-19 12:50:00,94.98,94.98,94.85,94.87,11800.0,74.7276,74.7276,74.6254,74.6411,11800.0
2014-09-19 12:55:00,94.88,94.93,94.83,94.88,32000.0,74.649,74.6883,74.6096,74.649,32000.0
2014-09-19 13:00:00,94.87,94.89,94.75,94.79,14900.0,74.6411,74.6568,74.5467,74.5782,14900.0
2014-09-19 13:05:00,94.8,94.8,94.76,94.79,5300.0,74.586,74.586,74.5546,74.5782,5300.0
2014-09-19 13:10:00,94.78,94.79,94.7,94.71,9100.0,74.5703,74.5782,74.5073,74.5152,9100.0
2014-09-19 13:15:00,94.71,94.71,94.66,94.68,6700.0,74.5152,74.5152,74.4759,74.4916,6700.0
2014-09-19 13:20:00,94.68,94.78,94.66,94.76,12100.0,74.4916,74.5703,74.4759,74.5546,12100.0
2014-09-19 13:25:00,94.74,94.76,94.73,94.74,7500.0,74.5388,74.5546,74.5309,74.5388,7500.0
2014-09-19 13:30:00,94.72,94.79,94.72,94.78,9400.0,74.5231,74.5782,74.5231,74.5703,9400.0
2014-09-19 13:35:00,94.77,94.78,94.74,94.74,4800.0,74.5624,74.5703,74.5388,74.5388,4800.0
2014-09-19 13:40:00,94.74,94.76,94.7,94.7,7000.0,74.5388,74.5546,74.5073,74.5073,7000.0
2014-09-19 13:45:00,94.69,94.75,94.69,94.74,6000.0,74.4995,74.5467,74.4995,74.5388,6000.0
2014-09-19 13:50:00,94.74,94.87,94.74,94.87,8900.0,74.5388,74.6411,74.5388,74.6411,8900.0
2014-09-19 13:55:00,94.87,94.87,94.77,94.79,9700.0,74.6411,74.6411,74.5624,74.5782,9700.0
2014-09-19 14:00:00,94.79,94.85,94.78,94.81,8300.0,74.5782,74.6254,74.5703,74.5939,8300.0
2014-09-19 14:05:00,94.81,94.83,94.79,94.8,8000.0,74.5939,74.6096,74.5782,74.586,8000.0
2014-09-19 14:10:00,94.79,94.82,94.79,94.82,6300.0,74.5782,74.6018,74.5782,74.6018,6300.0
2014-09-19 14:15:00,94.81,94.85,94.81,94.83,7800.0,74.5939,74.6254,74.5939,74.6096,7800.0
2014-09-19 14:20:00,94.83,94.86,94.81,94.83,9600.0,74.6096,74.6332,74.5939,74.6096,9600.0
2014-09-19 14:25:00,94.82,94.84,94.79,94.84,6400.0,74.6018,74.6175,74.5782,74.6175,6400.0
2014-09-19 14:30:00,94.83,94.83,94.75,94.75,9700.0,74.6096,74.6096,74.5467,74.5467,9700.0
2014-09-19 14:35:00,94.76,94.83,94.73,94.83,13200.0,74.5546,74.6096,74.5309,74.6096,13200.0
2014-09-19 14:40:00,94.83,94.9,94.83,94.86,24800.0,74.6096,74.6647,74.6096,74.6332,24800.0
2014-09-19 14:45:00,94.85,94.92,94.84,94.87,29500.0,74.6254,74.6804,74.6175,74.6411,29500.0
2014-09-19 14:50:00,94.87,94.96,94.87,94.95,12800.0,74.6411,74.7119,74.6411,74.704,12800.0
2014-09-19 14:55:00,94.95,95.02,94.95,95.02,11900.0,74.704,74.7591,74.704,74.7591,11900.0
2014-09-19 15:00:00,95.03,95.04,95.01,95.03,13300.0,74.767,74.7748,74.7512,74.767,13300.0
2014-09-19 15:05:00,95.03,95.07,95.0,95.03,20400.0,74.767,74.7985,74.7434,74.767,20400.0
2014-09-19 15:10:00,95.03,95.07,95.0,95.01,25700.0,74.767,74.7985,74.7434,74.7512,25700.0
2014-09-19 15:15:00,95.03,95.03,94.96,94.96,12800.0,74.767,74.767,74.7119,74.7119,12800.0
2014-09-19 15:20:00,94.95,94.95,94.91,94.93,21800.0,74.704,74.704,74.6726,74.6883,21800.0
2014-09-19 15:25:00,94.91,94.95,94.88,94.89,14300.0,74.6726,74.704,74.649,74.6568,14300.0
2014-09-19 15:30:00,94.89,94.9,94.85,94.86,18700.0,74.6568,74.6647,74.6254,74.6332,18700.0
2014-09-19 15:35:00,94.85,94.92,94.85,94.89,27200.0,74.6254,74.6804,74.6254,74.6568,27200.0
2014-09-19 15:40:00,94.89,94.9,94.84,94.88,49400.0,74.6568,74.6647,74.6175,74.649,49400.0
2014-09-19 15:45:00,94.89,94.91,94.81,94.81,50400.0,74.6568,74.6726,74.5939,74.5939,50400.0
2014-09-19 15:50:00,94.81,94.82,94.75,94.75,81200.0,74.5939,74.6018,74.5467,74.5467,81200.0
2014-09-19 15:55:00,94.76,94.76,94.66,94.66,195500.0,74.5546,74.5546,74.4759,74.4759,195500.0
2014-09-22 09:30:00,94.56,94.91,94.5,94.69,36500.0,74.3972,74.6726,74.35,74.4995,36500.0
2014-09-22 09:35:00,94.63,94.64,94.47,94.6,12200.0,74.4523,74.4601,74.3264,74.4287,12200.0
2014-09-22 09:40:00,94.58,94.68,94.5,94.68,16500.0,74.4129,74.4916,74.35,74.4916,16500.0
2014-09-22 09:45:00,94.71,94.71,94.54,94.6,10400.0,74.5152,74.5152,74.3815,74.4287,10400.0
2014-09-22 09:50:00,94.61,94.64,94.56,94.56,6600.0,74.4365,74.4601,74.3972,74.3972,6600.0
2014-09-22 09:55:00,94.57,94.61,94.52,94.59,11200.0,74.4051,74.4365,74.3657,74.4208,11200.0
2014-09-22 10:00:00,94.6,94.72,94.58,94.69,18300.0,74.4287,74.5231,74.4129,74.4995,18300.0
2014-09-22 10:05:00,94.72,94.87,94.71,94.86,12000.0,74.5231,74.6411,74.5152,74.6332,12000.0
2014-09-22 10:10:00,94.88,94.95,94.82,94.92,10100.0,74.649,74.704,74.6018,74.6804,10100.0
2014-09-22 10:15:00,94.91,94.91,94.79,94.85,22200.0,74.6726,74.6726,74.5782,74.6254,22200.0
2014-09-22 10:20:00,94.86,94.9,94.8,94.87,14600.0,74.6332,74.6647,74.586,74.6411,14600.0
2014-09-22 10:25:00,94.87,94.92,94.8,94.9,18200.0,74.6411,74.6804,74.586,74.6647,18200.0
2014-09-22 10:30:00,94.88,94.88,94.78,94.83,29000.0,74.649,74.649,74.5703,74.6096,29000.0
2014-09-22 10:35:00,94.82,94.93,94.82,94.89,12700.0,74.6018,74.6883,74.6018,74.6568,12700.0
2014-09-22 10:40:00,94.89,94.9,94.81,94.88,26000.0,74.6568,74.6647,74.5939,74.649,26000.0
2014-09-22 10:45:00,94.89,94.89,94.84,94.87,15900.0,74.6568,74.6568,74.6175,74.6411,15900.0
2014-09-22 10:50:00,94.88,94.91,94.85,94.88,36500.0,74.649,74.6726,74.6254,74.649,36500.0
2014-09-22 10:55:00,94.87,94.9,94.85,94.86,19500.0,74.6411,74.6647,74.6254,74.6332,19500.0
2014-09-22 11:00:00,94.85,94.93,94.84,94.91,23500.0,74.6254,74.6883,74.6175,74.6726,23500.0
2014-09-22 11:05:00,94.93,94.93,94.87,94.87,8000.0,74.6883,74.6883,74.6411,74.6411,8000.0
2014-09-22 11:10:00,94.86,94.91,94.84,94.86,20600.0,74.6332,74.6726,74.6175,74.6332,20600.0
2014-09-22 11:15:00,94.85,94.9,94.83,94.83,41900.0,74.6254,74.6647,74.6096,74.6096,41900.0
2014-09-22 11:20:00,94.82,94.9,94.81,94.85,27200.0,74.6018,74.6647,74.5939,74.6254,27200.0
2014-09-22 11:25:00,94.87,94.88,94.81,94.81,18000.0,74.6411,74.649,74.5939,74.5939,18000.0
2014-09-22 11:30:00,94.83,94.87,94.8,94.82,8900.0,74.6096,74.6411,74.586,74.6018,8900.0
2014-09-22 11:35:00,94.81,94.82,94.76,94.79,9500.0,74.5939,74.6018,74.5546,74.5782,9500.0
2014-09-22 11:40:00,94.78,94.82,94.77,94.79,8800.0,74.5703,74.6018,74.5624,74.5782,8800.0
2014-09-22 11:45:00,94.78,94.83,94.76,94.8,8700.0,74.5703,74.6096,74.5546,74.586,8700.0
2014-09-22 11:50:00,94.8,94.86,94.78,94.85,17700.0,74.586,74.6332,74.5703,74.6254,17700.0
2014-09-22 11:55:00,94.84,94.85,94.76,94.82,7900.0,74.6175,74.6254,74.5546,74.6018,7900.0
2014-09-22 12:00:00,94.82,94.82,94.77,94.8,12900.0,74.6018,74.6018,74.5624,74.586,12900.0
2014-09-22 12:05:00,94.81,94.87,94.79,94.87,15200.0,74.5939,74.6411,74.5782,74.6411,15200.0
2014-09-22 12:10:00,94.86,94.91,94.83,94.88,28700.0,74.6332,74.6726,74.6096,74.649,28700.0
2014-09-22 12:15:00,94.88,94.97,94.88,94.93,10100.0,74.649,74.7198,74.649,74.6883,10100.0
2014-09-22 12:20:00,94.94,94.95,94.92,94.94,3100.0,74.6962,74.704,74.6804,74.6962,3100.0
2014-09-22 12:25:00,94.93,94.98,94.89,94.96,9400.0,74.6883,74.7276,74.6568,74.7119,9400.0
2014-09-22 12:30:00,94.97,94.99,94.93,94.98,7000.0,74.7198,74.7355,74.6883,74.7276,7000.0
2014-09-22 12:35:00,94.99,94.99,94.94,94.97,7100.0,74.7355,74.7355,74.6962,74.7198,7100.0
2014-09-22 12:40:00,94.95,95.05,94.95,95.04,12600.0,74.704,74.7827,74.704,74.7748,12600.0
2014-09-22 12:45:00,95.04,95.08,95.02,95.08,3200.0,74.7748,74.8063,74.7591,74.8063,3200.0
2014-09-22 12:50:00,95.06,95.08,95.05,95.07,6500.0,74.7906,74.8063,74.7827,74.7985,6500.0
2014-09-22 12:55:00,95.09,95.09,95.03,95.03,8100.0,74.8142,74.8142,74.767,74.767,8100.0
2014-09-22 13:00:00,95.03,95.06,95.02,95.02,10000.0,74.767,74.7906,74.7591,74.7591,10000.0
2014-09-22 13:05:00,95.01,95.07,95.01,95.03,6600.0,74.7512,74.7985,74.7512,74.767,6600.0
2014-09-22 13:10:00,95.03,95.07,95.0,95.06,12800.0,74.767,74.7985,74.7434,74.7906,12800.0
2014-09-22 13:15:00,95.07,95.09,95.04,95.05,13000.0,74.7985,74.8142,74.7748,74.7827,13000.0
2014-09-22 13:20:00,95.04,95.08,95.02,95.02,8100.0,74.7748,74.8063,74.7591,74.7591,8100.0
2014-09-22 13:25:00,95.03,95.15,95.03,95.11,15100.0,74.767,74.8614,74.767,74.8299,15100.0
2014-09-22 13:30:00,95.11,95.13,95.07,95.1,8900.0,74.8299,74.8457,74.7985,74.8221,8900.0
2014-09-22 13:35:00,95.09,95.1,95.05,95.07,5700.0,74.8142,74.8221,74.7827,74.7985,5700.0
2014-09-22 13:40:00,95.08,95.08,95.03,95.04,8400.0,74.8063,74.8063,74.767,74.7748,8400.0
2014-09-22 13:45:00,95.05,95.06,95.01,95.05,5500.0,74.7827,74.7906,74.7512,74.7827,5500.0
2014-09-22 13:50:00,95.05,95.06,95.02,95.05,6300.0,74.7827,74.7906,74.7591,74.7827,6300.0
2014-09-22 13:55:00,95.04,95.04,94.95,94.95,11200.0,74.7748,74.7748,74.704,74.704,11200.0
2014-09-22 14:00:00,94.94,95.01,94.94,94.94,14300.0,74.6962,74.7512,74.6962,74.6962,14300.0
2014-09-22 14:05:00,94.95,94.97,94.93,94.96,5800.0,74.704,74.7198,74.6883,74.7119,5800.0
2014-09-22 14:10:00,94.96,94.98,94.89,94.94,9300.0,74.7119,74.7276,74.6568,74.6962,9300.0
2014-09-22 14:15:00,94.93,94.95,94.87,94.9,6400.0,74.6883,74.704,74.6411,74.6647,6400.0
2014-09-22 14:20:00,94.9,94.92,94.79,94.79,7400.0,74.6647,74.6804,74.5782,74.5782,7400.0
2014-09-22 14:25:00,94.79,94.8,94.74,94.74,11400.0,74.5782,74.586,74.5388,74.5388,11400.0
2014-09-22 14:30:00,94.74,94.78,94.73,94.76,15300.0,74.5388,74.5703,74.5309,74.5546,15300.0
2014-09-22 14:35:00,94.75,94.78,94.71,94.76,14800.0,74.5467,74.5703,74.5152,74.5546,14800.0
2014-09-22 14:40:00,94.74,94.76,94.72,94.75,9200.0,74.5388,74.5546,74.5231,74.5467,9200.0
2014-09-22 14:45:00,94.76,94.81,94.75,94.77,21900.0,74.5546,74.5939,74.5467,74.5624,21900.0
2014-09-22 14:50:00,94.77,94.8,94.74,94.75,8800.0,74.5624,74.586,74.5388,74.5467,8800.0
2014-09-22 14:55:00,94.75,94.76,94.69,94.7,10800.0,74.5467,74.5546,74.4995,74.5073,10800.0
2014-09-22 15:00:00,94.68,94.78,94.68,94.72,12200.0,74.4916,74.5703,74.4916,74.5231,12200.0
2014-09-22 15:05:00,94.73,94.73,94.67,94.69,7400.0,74.5309,74.5309,74.4837,74.4995,7400.0
2014-09-22 15:10:00,94.7,94.71,94.66,94.66,8600.0,74.5073,74.5152,74.4759,74.4759,8600.0
2014-09-22 15:15:00,94.68,94.72,94.63,94.66,13300.0,74.4916,74.5231,74.4523,74.4759,13300.0
2014-09-22 15:20:00,94.66,94.72,94.66,94.7,12200.0,74.4759,74.5231,74.4759,74.5073,12200.0
2014-09-22 15:25:00,94.7,94.72,94.68,94.7,12200.0,74.5073,74.5231,74.4916,74.5073,12200.0
2014-09-22 15:30:00,94.71,94.71,94.65,94.66,15600.0,74.5152,74.5152,74.468,74.4759,15600.0
2014-09-22 15:35:00,94.67,94.68,94.64,94.68,12000.0,74.4837,74.4916,74.4601,74.4916,12000.0
2014-09-22 15:40:00,94.69,94.75,94.68,94.73,21600.0,74.4995,74.5467,74.4916,74.5309,21600.0
2014-09-22 15:45:00,94.72,94.72,94.68,94.7,23200.0,74.5231,74.5231,74.4916,74.5073,23200.0
2014-09-22 15:50:00,94.7,94.7,94.63,94.63,43500.0,74.5073,74.5073,74.4523,74.4523,43500.0
2014-09-22 15:55:00,94.64,94.65,94.59,94.61,70600.0,74.4601,74.468,74.4208,74.4365,70600.0
2014-09-23 09:30:00,94.52,94.52,94.15,94.29,31700.0,74.3657,74.3657,74.0746,74.1848,31700.0
2014-09-23 09:35:00,94.29,94.48,94.27,94.42,13900.0,74.1848,74.3343,74.169,74.287,13900.0
2014-09-23 09:40:00,94.42,94.44,94.26,94.33,10900.0,74.287,74.3028,74.1612,74.2162,10900.0
2014-09-23 09:45:00,94.37,94.47,94.28,94.44,13400.0,74.2477,74.3264,74.1769,74.3028,13400.0
2014-09-23 09:50:00,94.44,94.45,94.35,94.38,11100.0,74.3028,74.3107,74.232,74.2556,11100.0
2014-09-23 09:55:00,94.39,94.45,94.36,94.39,17800.0,74.2634,74.3107,74.2398,74.2634,17800.0
2014-09-23 10:00:00,94.4,94.46,94.38,94.41,14400.0,74.2713,74.3185,74.2556,74.2792,14400.0
2014-09-23 10:05:00,94.42,94.43,94.37,94.4,8300.0,74.287,74.2949,74.2477,74.2713,8300.0
2014-09-23 10:10:00,94.41,94.42,94.35,94.4,18800.0,74.2792,74.287,74.232,74.2713,18800.0
2014-09-23 10:15:00,94.41,94.44,94.38,94.42,9900.0,74.2792,74.3028,74.2556,74.287,9900.0
2014-09-23 10:20:00,94.44,94.55,94.44,94.5,9300.0,74.3028,74.3893,74.3028,74.35,9300.0
2014-09-23 10:25:00,94.49,94.52,94.44,94.45,18600.0,74.3421,74.3657,74.3028,74.3107,18600.0
2014-09-23 10:30:00,94.43,94.43,94.35,94.35,19100.0,74.2949,74.2949,74.232,74.232,19100.0
2014-09-23 10:35:00,94.36,94.41,94.35,94.36,9300.0,74.2398,74.2792,74.232,74.2398,9300.0
2014-09-23 10:40:00,94.37,94.46,94.36,94.46,4400.0,74.2477,74.3185,74.2398,74.3185,4400.0
2014-09-23 10:45:00,94.44,94.44,94.37,94.42,5800.0,74.3028,74.3028,74.2477,74.287,5800.0
2014-09-23 10:50:00,94.41,94.46,94.39,94.4,9900.0,74.2792,74.3185,74.2634,74.2713,9900.0
2014-09-23 10:55:00,94.38,94.38,94.33,94.36,8700.0,74.2556,74.2556,74.2162,74.2398,8700.0
2014-09-23 11:00:00,94.37,94.39,94.33,94.36,8700.0,74.2477,74.2634,74.2162,74.2398,8700.0
2014-09-23 11:05:00,94.34,94.37,94.33,94.35,8100.0,74.2241,74.2477,74.2162,74.232,8100.0
2014-09-23 11:10:00,94.36,94.37,94.29,94.29,24700.0,74.2398,74.2477,74.1848,74.1848,24700.0
2014-09-23 11:15:00,94.3,94.32,94.29,94.3,8000.0,74.1926,74.2084,74.1848,74.1926,8000.0
2014-09-23 11:20:00,94.3,94.33,94.29,94.3,9500.0,74.1926,74.2162,74.1848,74.1926,9500.0
2014-09-23 11:25:00,94.29,94.31,94.29,94.29,11900.0,74.1848,74.2005,74.1848,74.1848,11900.0
2014-09-23 11:30:00,94.3,94.32,94.29,94.31,5400.0,74.1926,74.2084,74.1848,74.2005,5400.0
2014-09-23 11:35:00,94.32,94.43,94.31,94.41,20500.0,74.2084,74.2949,74.2005,74.2792,20500.0
2014-09-23 11:40:00,94.41,94.43,94.39,94.41,14000.0,74.2792,74.2949,74.2634,74.2792,14000.0
2014-09-23 11:45:00,94.4,94.47,94.39,94.39,14700.0,74.2713,74.3264,74.2634,74.2634,14700.0
2014-09-23 11:50:00,94.39,94.42,94.39,94.4,6800.0,74.2634,74.287,74.2634,74.2713,6800.0
2014-09-23 11:55:00,94.4,94.42,94.37,94.41,6600.0,74.2713,74.287,74.2477,74.2792,6600.0
2014-09-23 12:00:00,94.4,94.43,94.38,94.38,9300.0,74.2713,74.2949,74.2556,74.2556,9300.0
2014-09-23 12:05:00,94.38,94.4,94.34,94.34,8900.0,74.2556,74.2713,74.2241,74.2241,8900.0
2014-09-23 12:10:00,94.34,94.4,94.33,94.34,8900.0,74.2241,74.2713,74.2162,74.2241,8900.0
2014-09-23 12:15:00,94.34,94.41,94.34,94.39,5200.0,74.2241,74.2792,74.2241,74.2634,5200.0
2014-09-23 12:20:00,94.39,94.41,94.33,94.33,9200.0,74.2634,74.2792,74.2162,74.2162,9200.0
2014-09-23 12:25:00,94.33,94.34,94.31,94.33,8300.0,74.2162,74.2241,74.2005,74.2162,8300.0
2014-09-23 12:30:00,94.34,94.38,94.34,94.38,8500.0,74.2241,74.2556,74.2241,74.2556,8500.0
2014-09-23 12:35:00,94.38,94.4,94.36,94.39,16000.0,74.2556,74.2713,74.2398,74.2634,16000.0
2014-09-23 12:40:00,94.4,94.44,94.37,94.38,9100.0,74.2713,74.3028,74.2477,74.2556,9100.0
2014-09-23 12:45:00,94.38,94.38,94.29,94.29,5200.0,74.2556,74.2556,74.1848,74.1848,5200.0
2014-09-23 12:50:00,94.3,94.3,94.23,94.27,11200.0,74.1926,74.1926,74.1376,74.169,11200.0
2014-09-23 12:55:00,94.26,94.26,94.21,94.21,4900.0,74.1612,74.1612,74.1218,74.1218,4900.0
2014-09-23 13:00:00,94.21,94.22,94.14,94.16,9100.0,74.1218,74.1297,74.0668,74.0825,9100.0
2014-09-23 13:05:00,94.14,94.14,94.1,94.11,6500.0,74.0668,74.0668,74.0353,74.0431,6500.0
2014-09-23 13:10:00,94.11,94.13,94.09,94.1,11600.0,74.0431,74.0589,74.0274,74.0353,11600.0
2014-09-23 13:15:00,94.1,94.12,94.08,94.12,8300.0,74.0353,74.051,74.0195,74.051,8300.0
2014-09-23 13:20:00,94.12,94.16,94.05,94.09,7700.0,74.051,74.0825,73.9959,74.0274,7700.0
2014-09-23 13:25:00,94.1,94.14,94.09,94.11,5400.0,74.0353,74.0668,74.0274,74.0431,5400.0
2014-09-23 13:30:00,94.12,94.14,94.09,94.1,6100.0,74.051,74.0668,74.0274,74.0353,6100.0
2014-09-23 13:35:00,94.1,94.11,94.06,94.08,9800.0,74.0353,74.0431,74.0038,74.0195,9800.0
2014-09-23 13:40:00,94.09,94.09,94.06,94.06,4000.0,74.0274,74.0274,74.0038,74.0038,4000.0
2014-09-23 13:45:00,94.05,94.08,94.04,94.06,3800.0,73.9959,74.0195,73.9881,74.0038,3800.0
2014-09-23 13:50:00,94.07,94.07,94.02,94.05,5800.0,74.0117,74.0117,73.9723,73.9959,5800.0
2014-09-23 13:55:00,94.03,94.04,93.9,93.9,19200.0,73.9802,73.9881,73.8779,73.8779,19200.0
2014-09-23 14:00:00,93.9,93.97,93.88,93.93,10600.0,73.8779,73.933,73.8622,73.9015,10600.0
2014-09-23 14:05:00,93.92,93.93,93.9,93.91,3500.0,73.8937,73.9015,73.8779,73.8858,3500.0
2014-09-23 14:10:00,93.92,93.97,93.91,93.91,5000.0,73.8937,73.933,73.8858,73.8858,5000.0
2014-09-23 14:15:00,93.91,93.93,93.9,93.9,3300.0,73.8858,73.9015,73.8779,73.8779,3300.0
2014-09-23 14:20:00,93.9,93.91,93.8,93.8,7000.0,73.8779,73.8858,73.7993,73.7993,7000.0
2014-09-23 14:25:00,93.81,93.89,93.8,93.86,9200.0,73.8071,73.8701,73.7993,73.8465,9200.0
2014-09-23 14:30:00,93.86,93.87,93.81,93.81,15200.0,73.8465,73.8543,73.8071,73.8071,15200.0
2014-09-23 14:35:00,93.82,93.83,93.79,93.81,9400.0,73.815,73.8229,73.7914,73.8071,9400.0
2014-09-23 14:40:00,93.81,93.81,93.72,93.74,8900.0,73.8071,73.8071,73.7363,73.752,8900.0
2014-09-23 14:45:00,93.74,93.78,93.74,93.76,7500.0,73.752,73.7835,73.752,73.7678,7500.0
2014-09-23 14:50:00,93.76,93.79,93.75,93.76,8700.0,73.7678,73.7914,73.7599,73.7678,8700.0
2014-09-23 14:55:00,93.76,93.79,93.7,93.78,31100.0,73.7678,73.7914,73.7206,73.7835,31100.0
2014-09-23 15:00:00,93.79,93.81,93.74,93.75,15900.0,73.7914,73.8071,73.752,73.7599,15900.0
2014-09-23 15:05:00,93.75,93.75,93.72,93.74,21100.0,73.7599,73.7599,73.7363,73.752,21100.0
2014-09-23 15:10:00,93.76,93.76,93.68,93.7,33400.0,73.7678,73.7678,73.7048,73.7206,33400.0
2014-09-23 15:15:00,93.71,93.72,93.69,93.69,12000.0,73.7284,73.7363,73.7127,73.7127,12000.0
2014-09-23 15:20:00,93.69,93.69,93.63,93.67,8300.0,73.7127,73.7127,73.6655,73.697,8300.0
2014-09-23 15:25:00,93.67,93.73,93.64,93.65,19200.0,73.697,73.7442,73.6734,73.6812,19200.0
2014-09-23 15:30:00,93.66,93.71,93.64,93.7,31400.0,73.6891,73.7284,73.6734,73.7206,31400.0
2014-09-23 15:35:00,93.7,93.8,93.7,93.79,17600.0,73.7206,73.7993,73.7206,73.7914,17600.0
2014-09-23 15:40:00,93.79,93.84,93.78,93.81,34000.0,73.7914,73.8307,73.7835,73.8071,34000.0
2014-09-23 15:45:00,93.8,93.8,93.71,93.73,26200.0,73.7993,73.7993,73.7284,73.7442,26200.0
2014-09-23 15:50:00,93.72,93.72,93.62,93.64,44000.0,73.7363,73.7363,73.6576,73.6734,44000.0
2014-09-23 15:55:00,93.64,93.66,93.57,93.58,87800.0,73.6734,73.6891,73.6183,73.6262,87800.0
2014-09-24 09:30:00,93.48,93.75,93.45,93.69,27700.0,73.5475,73.7599,73.5239,73.7127,27700.0
2014-09-24 09:35:00,93.7,93.77,93.66,93.77,7600.0,73.7206,73.7756,73.6891,73.7756,7600.0
2014-09-24 09:40:00,93.77,93.92,93.71,93.76,14200.0,73.7756,73.8937,73.7284,73.7678,14200.0
2014-09-24 09:45:00,93.76,93.82,93.69,93.79,18300.0,73.7678,73.815,73.7127,73.7914,18300.0
2014-09-24 09:50:00,93.8,93.95,93.8,93.95,9200.0,73.7993,73.9173,73.7993,73.9173,9200.0
2014-09-24 09:55:00,93.95,93.95,93.75,93.76,9100.0,73.9173,73.9173,73.7599,73.7678,9100.0
2014-09-24 10:00:00,93.74,93.86,93.67,93.76,21500.0,73.752,73.8465,73.697,73.7678,21500.0
2014-09-24 10:05:00,93.76,93.86,93.74,93.81,13000.0,73.7678,73.8465,73.752,73.8071,13000.0
2014-09-24 10:10:00,93.81,93.89,93.76,93.89,14700.0,73.8071,73.8701,73.7678,73.8701,14700.0
2014-09-24 10:15:00,93.88,93.99,93.88,93.95,14000.0,73.8622,73.9487,73.8622,73.9173,14000.0
2014-09-24 10:20:00,93.95,93.95,93.89,93.9,12200.0,73.9173,73.9173,73.8701,73.8779,12200.0
2014-09-24 10:25:00,93.91,93.95,93.84,93.84,13000.0,73.8858,73.9173,73.8307,73.8307,13000.0
2014-09-24 10:30:00,93.87,93.87,93.76,93.83,18700.0,73.8543,73.8543,73.7678,73.8229,18700.0
2014-09-24 10:35:00,93.81,93.86,93.77,93.85,6800.0,73.8071,73.8465,73.7756,73.8386,6800.0
2014-09-24 10:40:00,93.86,93.98,93.84,93.98,11700.0,73.8465,73.9409,73.8307,73.9409,11700.0
2014-09-24 10:45:00,93.96,94.01,93.96,93.99,6600.0,73.9251,73.9645,73.9251,73.9487,6600.0
2014-09-24 10:50:00,93.99,93.99,93.91,93.93,7000.0,73.9487,73.9487,73.8858,73.9015,7000.0
2014-09-24 10:55:00,93.95,93.96,93.91,93.94,5500.0,73.9173,73.9251,73.8858,73.9094,5500.0
2014-09-24 11:00:00,93.94,93.97,93.91,93.97,11100.0,73.9094,73.933,73.8858,73.933,11100.0
2014-09-24 11:05:00,93.98,94.1,93.95,94.08,5300.0,73.9409,74.0353,73.9173,74.0195,5300.0
2014-09-24 11:10:00,94.09,94.14,94.05,94.1,21200.0,74.0274,74.0668,73.9959,74.0353,21200.0
2014-09-24 11:15:00,94.1,94.1,94.06,94.08,7200.0,74.0353,74.0353,74.0038,74.0195,7200.0
2014-09-24 11:20:00,94.08,94.16,94.08,94.09,50500.0,74.0195,74.0825,74.0195,74.0274,50500.0
2014-09-24 11:25:00,94.08,94.2,94.06,94.2,37600.0,74.0195,74.114,74.0038,74.114,37600.0
2014-09-24 11:30:00,94.19,94.31,94.19,94.23,14600.0,74.1061,74.2005,74.1061,74.1376,14600.0
2014-09-24 11:35:00,94.23,94.23,94.19,94.22,12400.0,74.1376,74.1376,74.1061,74.1297,12400.0
2014-09-24 11:40:00,94.24,94.32,94.23,94.3,12600.0,74.1454,74.2084,74.1376,74.1926,12600.0
2014-09-24 11:45:00,94.32,94.36,94.3,94.35,11400.0,74.2084,74.2398,74.1926,74.232,11400.0
2014-09-24 11:50:00,94.32,94.42,94.32,94.4,13900.0,74.2084,74.287,74.2084,74.2713,13900.0
2014-09-24 11:55:00,94.4,94.42,94.37,94.39,11200.0,74.2713,74.287,74.2477,74.2634,11200.0
2014-09-24 12:00:00,94.39,94.44,94.39,94.43,10000.0,74.2634,74.3028,74.2634,74.2949,10000.0
2014-09-24 12:05:00,94.44,94.45,94.43,94.45,5500.0,74.3028,74.3107,74.2949,74.3107,5500.0
2014-09-24 12:10:00,94.45,94.52,94.45,94.52,9200.0,74.3107,74.3657,74.3107,74.3657,9200.0
2014-09-24 12:15:00,94.51,94.52,94.42,94.42,13800.0,74.3579,74.3657,74.287,74.287,13800.0
2014-09-24 12:20:00,94.43,94.45,94.4,94.44,10300.0,74.2949,74.3107,74.2713,74.3028,10300.0
2014-09-24 12:25:00,94.43,94.44,94.4,94.4,6000.0,74.2949,74.3028,74.2713,74.2713,6000.0
2014-09-24 12:30:00,94.41,94.43,94.4,94.42,6900.0,74.2792,74.2949,74.2713,74.287,6900.0
2014-09-24 12:35:00,94.43,94.47,94.42,94.47,10200.0,74.2949,74.3264,74.287,74.3264,10200.0
2014-09-24 12:40:00,94.46,94.49,94.44,94.49,4700.0,74.3185,74.3421,74.3028,74.3421,4700.0
2014-09-24 12:45:00,94.5,94.52,94.46,94.46,6500.0,74.35,74.3657,74.3185,74.3185,6500.0
2014-09-24 12:50:00,94.47,94.48,94.45,94.46,4300.0,74.3264,74.3343,74.3107,74.3185,4300.0
2014-09-24 12:55:00,94.47,94.48,94.45,94.47,3600.0,74.3264,74.3343,74.3107,74.3264,3600.0
2014-09-24 13:00:00,94.48,94.53,94.48,94.52,8200.0,74.3343,74.3736,74.3343,74.3657,8200.0
2014-09-24 13:05:00,94.51,94.51,94.43,94.44,10500.0,74.3579,74.3579,74.2949,74.3028,10500.0
2014-09-24 13:10:00,94.43,94.46,94.42,94.45,7300.0,74.2949,74.3185,74.287,74.3107,7300.0
2014-09-24 13:15:00,94.44,94.47,94.43,94.45,4900.0,74.3028,74.3264,74.2949,74.3107,4900.0
2014-09-24 13:20:00,94.46,94.46,94.41,94.43,14800.0,74.3185,74.3185,74.2792,74.2949,14800.0
2014-09-24 13:25:00,94.45,94.48,94.44,94.46,4100.0,74.3107,74.3343,74.3028,74.3185,4100.0
2014-09-24 13:30:00,94.47,94.48,94.45,94.47,10200.0,74.3264,74.3343,74.3107,74.3264,10200.0
2014-09-24 13:35:00,94.46,94.5,94.45,94.47,13700.0,74.3185,74.35,74.3107,74.3264,13700.0
2014-09-24 13:40:00,94.47,94.53,94.47,94.52,7500.0,74.3264,74.3736,74.3264,74.3657,7500.0
2014-09-24 13:45:00,94.51,94.55,94.49,94.52,9300.0,74.3579,74.3893,74.3421,74.3657,9300.0
2014-09-24 13:50:00,94.53,94.63,94.51,94.59,7600.0,74.3736,74.4523,74.3579,74.4208,7600.0
2014-09-24 13:55:00,94.59,94.61,94.57,94.59,6800.0,74.4208,74.4365,74.4051,74.4208,6800.0
2014-09-24 14:00:00,94.59,94.62,94.56,94.62,6900.0,74.4208,74.4444,74.3972,74.4444,6900.0
2014-09-24 14:05:00,94.6,94.63,94.58,94.6,11600.0,74.4287,74.4523,74.4129,74.4287,11600.0
2014-09-24 14:10:00,94.6,94.66,94.6,94.66,7100.0,74.4287,74.4759,74.4287,74.4759,7100.0
2014-09-24 14:15:00,94.66,94.69,94.65,94.66,6100.0,74.4759,74.4995,74.468,74.4759,6100.0
2014-09-24 14:20:00,94.66,94.66,94.62,94.62,14200.0,74.4759,74.4759,74.4444,74.4444,14200.0
2014-09-24 14:25:00,94.63,94.77,94.63,94.74,17200.0,74.4523,74.5624,74.4523,74.5388,17200.0
2014-09-24 14:30:00,94.73,94.73,94.68,94.73,3700.0,74.5309,74.5309,74.4916,74.5309,3700.0
2014-09-24 14:35:00,94.73,94.76,94.72,94.76,6600.0,74.5309,74.5546,74.5231,74.5546,6600.0
2014-09-24 14:40:00,94.76,94.78,94.75,94.78,3900.0,74.5546,74.5703,74.5467,74.5703,3900.0
2014-09-24 14:45:00,94.78,94.82,94.75,94.8,14800.0,74.5703,74.6018,74.5467,74.586,14800.0
2014-09-24 14:50:00,94.8,94.87,94.8,94.84,8600.0,74.586,74.6411,74.586,74.6175,8600.0
2014-09-24 14:55:00,94.85,94.86,94.83,94.84,16700.0,74.6254,74.6332,74.6096,74.6175,16700.0
2014-09-24 15:00:00,94.85,94.9,94.82,94.89,23300.0,74.6254,74.6647,74.6018,74.6568,23300.0
2014-09-24 15:05:00,94.9,94.95,94.88,94.94,20900.0,74.6647,74.704,74.649,74.6962,20900.0
2014-09-24 15:10:00,94.94,94.96,94.91,94.93,15800.0,74.6962,74.7119,74.6726,74.6883,15800.0
2014-09-24 15:15:00,94.93,94.98,94.93,94.98,22800.0,74.6883,74.7276,74.6883,74.7276,22800.0
2014-09-24 15:20:00,94.97,95.01,94.92,94.92,33100.0,74.7198,74.7512,74.6804,74.6804,33100.0
2014-09-24 15:25:00,94.92,94.95,94.9,94.93,28600.0,74.6804,74.704,74.6647,74.6883,28600.0
2014-09-24 15:30:00,94.92,94.94,94.87,94.87,29800.0,74.6804,74.6962,74.6411,74.6411,29800.0
2014-09-24 15:35:00,94.88,94.9,94.85,94.86,25900.0,74.649,74.6647,74.6254,74.6332,25900.0
2014-09-24 15:40:00,94.86,94.87,94.78,94.81,31200.0,74.6332,74.6411,74.5703,74.5939,31200.0
2014-09-24 15:45:00,94.8,94.82,94.75,94.78,79200.0,74.586,74.6018,74.5467,74.5703,79200.0
2014-09-24 15:50:00,94.77,94.79,94.74,94.75,52900.0,74.5624,74.5782,74.5388,74.5467,52900.0
2014-09-24 15:55:00,94.74,94.79,94.74,94.79,112900.0,74.5388,74.5782,74.5388,74.5782,112900.0
2014-09-25 09:30:00,94.63,94.79,94.48,94.72,34400.0,74.4523,74.5782,74.3343,74.5231,34400.0
2014-09-25 09:35:00,94.72,94.73,94.56,94.65,10100.0,74.5231,74.5309,74.3972,74.468,10100.0
2014-09-25 09:40:00,94.65,94.65,94.51,94.53,13100.0,74.468,74.468,74.3579,74.3736,13100.0
2014-09-25 09:45:00,94.53,94.67,94.52,94.57,25400.0,74.3736,74.4837,74.3657,74.4051,25400.0
2014-09-25 09:50:00,94.59,94.59,94.39,94.49,15100.0,74.4208,74.4208,74.2634,74.3421,15100.0
2014-09-25 09:55:00,94.49,94.49,94.34,94.4,13500.0,74.3421,74.3421,74.2241,74.2713,13500.0
2014-09-25 10:00:00,94.4,94.43,94.31,94.34,10400.0,74.2713,74.2949,74.2005,74.2241,10400.0
2014-09-25 10:05:00,94.35,94.42,94.33,94.4,12900.0,74.232,74.287,74.2162,74.2713,12900.0
2014-09-25 10:10:00,94.38,94.44,94.19,94.25,41400.0,74.2556,74.3028,74.1061,74.1533,41400.0
2014-09-25 10:15:00,94.24,94.38,94.22,94.36,16400.0,74.1454,74.2556,74.1297,74.2398,16400.0
2014-09-25 10:20:00,94.38,94.39,94.12,94.15,14000.0,74.2556,74.2634,74.051,74.0746,14000.0
2014-09-25 10:25:00,94.18,94.27,94.13,94.24,7300.0,74.0982,74.169,74.0589,74.1454,7300.0
2014-09-25 10:30:00,94.24,94.24,94.08,94.09,12400.0,74.1454,74.1454,74.0195,74.0274,12400.0
2014-09-25 10:35:00,94.11,94.15,94.06,94.07,8300.0,74.0431,74.0746,74.0038,74.0117,8300.0
2014-09-25 10:40:00,94.05,94.09,93.91,93.97,18500.0,73.9959,74.0274,73.8858,73.933,18500.0
2014-09-25 10:45:00,93.92,93.97,93.87,93.95,14500.0,73.8937,73.933,73.8543,73.9173,14500.0
2014-09-25 10:50:00,93.92,94.0,93.9,93.93,8000.0,73.8937,73.9566,73.8779,73.9015,8000.0
2014-09-25 10:55:00,93.92,94.09,93.89,94.05,11700.0,73.8937,74.0274,73.8701,73.9959,11700.0
2014-09-25 11:00:00,94.04,94.07,94.0,94.06,7500.0,73.9881,74.0117,73.9566,74.0038,7500.0
2014-09-25 11:05:00,94.06,94.13,93.97,94.13,12000.0,74.0038,74.0589,73.933,74.0589,12000.0
2014-09-25 11:10:00,94.1,94.1,94.0,94.02,10000.0,74.0353,74.0353,73.9566,73.9723,10000.0
2014-09-25 11:15:00,94.02,94.03,93.96,93.96,9100.0,73.9723,73.9802,73.9251,73.9251,9100.0
2014-09-25 11:20:00,93.97,94.08,93.92,94.08,9700.0,73.933,74.0195,73.8937,74.0195,9700.0
2014-09-25 11:25:00,94.06,94.18,94.03,94.17,16200.0,74.0038,74.0982,73.9802,74.0904,16200.0
2014-09-25 11:30:00,94.16,94.18,94.09,94.13,15100.0,74.0825,74.0982,74.0274,74.0589,15100.0
2014-09-25 11:35:00,94.13,94.25,94.11,94.2,30400.0,74.0589,74.1533,74.0431,74.114,30400.0
2014-09-25 11:40:00,94.18,94.21,94.14,94.14,3400.0,74.0982,74.1218,74.0668,74.0668,3400.0
2014-09-25 11:45:00,94.14,94.15,94.04,94.04,5200.0,74.0668,74.0746,73.9881,73.9881,5200.0
2014-09-25 11:50:00,94.05,94.1,94.05,94.08,5600.0,73.9959,74.0353,73.9959,74.0195,5600.0
2014-09-25 11:55:00,94.08,94.09,94.02,94.03,7100.0,74.0195,74.0274,73.9723,73.9802,7100.0
2014-09-25 12:00:00,94.06,94.08,94.04,94.08,5700.0,74.0038,74.0195,73.9881,74.0195,5700.0
2014-09-25 12:05:00,94.07,94.11,94.07,94.07,5000.0,74.0117,74.0431,74.0117,74.0117,5000.0
2014-09-25 12:10:00,94.1,94.11,94.07,94.1,7800.0,74.0353,74.0431,74.0117,74.0353,7800.0
2014-09-25 12:15:00,94.1,94.14,94.08,94.14,14300.0,74.0353,74.0668,74.0195,74.0668,14300.0
2014-09-25 12:20:00,94.14,94.14,94.07,94.09,23400.0,74.0668,74.0668,74.0117,74.0274,23400.0
2014-09-25 12:25:00,94.09,94.09,93.96,93.98,36100.0,74.0274,74.0274,73.9251,73.9409,36100.0
2014-09-25 12:30:00,93.98,94.01,93.95,93.97,12800.0,73.9409,73.9645,73.9173,73.933,12800.0
2014-09-25 12:35:00,93.97,94.0,93.95,93.96,15500.0,73.933,73.9566,73.9173,73.9251,15500.0
2014-09-25 12:40:00,93.98,93.98,93.9,93.9,24100.0,73.9409,73.9409,73.8779,73.8779,24100.0
2014-09-25 12:45:00,93.9,93.91,93.84,93.87,9900.0,73.8779,73.8858,73.8307,73.8543,9900.0
2014-09-25 12:50:00,93.87,93.9,93.84,93.9,9900.0,73.8543,73.8779,73.8307,73.8779,9900.0
2014-09-25 12:55:00,93.89,93.91,93.86,93.87,6800.0,73.8701,73.8858,73.8465,73.8543,6800.0
2014-09-25 13:00:00,93.87,93.89,93.81,93.83,10200.0,73.8543,73.8701,73.8071,73.8229,10200.0
2014-09-25 13:05:00,93.82,93.9,93.8,93.84,15400.0,73.815,73.8779,73.7993,73.8307,15400.0
2014-09-25 13:10:00,93.83,93.87,93.82,93.82,11200.0,73.8229,73.8543,73.815,73.815,11200.0
2014-09-25 13:15:00,93.82,93.87,93.82,93.83,6800.0,73.815,73.8543,73.815,73.8229,6800.0
2014-09-25 13:20:00,93.84,93.86,93.79,93.79,6200.0,73.8307,73.8465,73.7914,73.7914,6200.0
2014-09-25 13:25:00,93.81,93.87,93.81,93.87,6700.0,73.8071,73.8543,73.8071,73.8543,6700.0
2014-09-25 13:30:00,93.88,93.88,93.83,93.84,6000.0,73.8622,73.8622,73.8229,73.8307,6000.0
2014-09-25 13:35:00,93.86,93.87,93.79,93.8,7200.0,73.8465,73.8543,73.7914,73.7993,7200.0
2014-09-25 13:40:00,93.79,93.82,93.78,93.82,8900.0,73.7914,73.815,73.7835,73.815,8900.0
2014-09-25 13:45:00,93.81,93.81,93.73,93.73,9400.0,73.8071,73.8071,73.7442,73.7442,9400.0
2014-09-25 13:50:00,93.73,93.76,93.64,93.67,10900.0,73.7442,73.7678,73.6734,73.697,10900.0
2014-09-25 13:55:00,93.69,93.74,93.68,93.69,14600.0,73.7127,73.752,73.7048,73.7127,14600.0
2014-09-25 14:00:00,93.68,93.72,93.67,93.7,10500.0,73.7048,73.7363,73.697,73.7206,10500.0
2014-09-25 14:05:00,93.71,93.76,93.71,93.75,12200.0,73.7284,73.7678,73.7284,73.7599,12200.0
2014-09-25 14:10:00,93.75,93.79,93.74,93.79,8700.0,73.7599,73.7914,73.752,73.7914,8700.0
2014-09-25 14:15:00,93.79,93.8,93.72,93.8,9800.0,73.7914,73.7993,73.7363,73.7993,9800.0
2014-09-25 14:20:00,93.8,93.83,93.79,93.79,7000.0,73.7993,73.8229,73.7914,73.7914,7000.0
2014-09-25 14:25:00,93.78,93.81,93.74,93.8,5600.0,73.7835,73.8071,73.752,73.7993,5600.0
2014-09-25 14:30:00,93.79,93.82,93.78,93.79,7400.0,73.7914,73.815,73.7835,73.7914,7400.0
2014-09-25 14:35:00,93.82,93.85,93.8,93.84,9700.0,73.815,73.8386,73.7993,73.8307,9700.0
2014-09-25 14:40:00,93.85,93.85,93.83,93.83,10000.0,73.8386,73.8386,73.8229,73.8229,10000.0
2014-09-25 14:45:00,93.85,93.93,93.85,93.93,7600.0,73.8386,73.9015,73.8386,73.9015,7600.0
2014-09-25 14:50:00,93.91,93.95,93.87,93.94,9200.0,73.8858,73.9173,73.8543,73.9094,9200.0
2014-09-25 14:55:00,93.95,93.95,93.89,93.9,6900.0,73.9173,73.9173,73.8701,73.8779,6900.0
2014-09-25 15:00:00,93.9,93.92,93.82,93.9,12300.0,73.8779,73.8937,73.815,73.8779,12300.0
2014-09-25 15:05:00,93.91,93.91,93.87,93.87,6400.0,73.8858,73.8858,73.8543,73.8543,6400.0
2014-09-25 15:10:00,93.88,93.89,93.84,93.87,8200.0,73.8622,73.8701,73.8307,73.8543,8200.0
2014-09-25 15:15:00,93.87,93.92,93.86,93.88,14600.0,73.8543,73.8937,73.8465,73.8622,14600.0
2014-09-25 15:20:00,93.89,93.89,93.81,93.83,12300.0,73.8701,73.8701,73.8071,73.8229,12300.0
2014-09-25 15:25:00,93.83,93.86,93.79,93.84,11100.0,73.8229,73.8465,73.7914,73.8307,11100.0
2014-09-25 15:30:00,93.85,93.87,93.82,93.86,16600.0,73.8386,73.8543,73.815,73.8465,16600.0
2014-09-25 15:35:00,93.87,93.92,93.84,93.92,30900.0,73.8543,73.8937,73.8307,73.8937,30900.0
2014-09-25 15:40:00,93.93,93.97,93.9,93.95,29700.0,73.9015,73.933,73.8779,73.9173,29700.0
2014-09-25 15:45:00,93.94,93.96,93.85,93.91,50600.0,73.9094,73.9251,73.8386,73.8858,50600.0
2014-09-25 15:50:00,93.9,93.92,93.85,93.85,41100.0,73.8779,73.8937,73.8386,73.8386,41100.0
2014-09-25 15:55:00,93.84,93.88,93.71,93.72,167900.0,73.8307,73.8622,73.7284,73.7363,167900.0
2014-09-26 09:30:00,93.79,93.8,93.49,93.61,21800.0,73.7914,73.7993,73.5554,73.6498,21800.0
2014-09-26 09:35:00,93.63,93.79,93.48,93.48,9300.0,73.6655,73.7914,73.5475,73.5475,9300.0
2014-09-26 09:40:00,93.47,93.53,93.36,93.38,13700.0,73.5396,73.5868,73.4531,73.4688,13700.0
2014-09-26 09:45:00,93.37,93.52,93.37,93.49,26400.0,73.4609,73.579,73.4609,73.5554,26400.0
2014-09-26 09:50:00,93.51,93.58,93.48,93.53,13600.0,73.5711,73.6262,73.5475,73.5868,13600.0
2014-09-26 09:55:00,93.52,93.56,93.45,93.56,14200.0,73.579,73.6104,73.5239,73.6104,14200.0
2014-09-26 10:00:00,93.56,93.72,93.56,93.7,16100.0,73.6104,73.7363,73.6104,73.7206,16100.0
2014-09-26 10:05:00,93.71,93.78,93.7,93.78,9600.0,73.7284,73.7835,73.7206,73.7835,9600.0
2014-09-26 10:10:00,93.77,93.77,93.63,93.67,10600.0,73.7756,73.7756,73.6655,73.697,10600.0
2014-09-26 10:15:00,93.65,93.69,93.56,93.63,10300.0,73.6812,73.7127,73.6104,73.6655,10300.0
2014-09-26 10:20:00,93.65,93.7,93.63,93.63,10100.0,73.6812,73.7206,73.6655,73.6655,10100.0
2014-09-26 10:25:00,93.62,93.67,93.56,93.56,9500.0,73.6576,73.697,73.6104,73.6104,9500.0
2014-09-26 10:30:00,93.56,93.58,93.47,93.56,11800.0,73.6104,73.6262,73.5396,73.6104,11800.0
2014-09-26 10:35:00,93.56,93.59,93.54,93.54,6900.0,73.6104,73.634,73.5947,73.5947,6900.0
2014-09-26 10:40:00,93.54,93.57,93.49,93.49,4800.0,73.5947,73.6183,73.5554,73.5554,4800.0
2014-09-26 10:45:00,93.49,93.49,93.41,93.48,7200.0,73.5554,73.5554,73.4924,73.5475,7200.0
2014-09-26 10:50:00,93.47,93.47,93.37,93.39,4900.0,73.5396,73.5396,73.4609,73.4767,4900.0
2014-09-26 10:55:00,93.4,93.47,93.36,93.47,6700.0,73.4845,73.5396,73.4531,73.5396,6700.0
2014-09-26 11:00:00,93.48,93.52,93.46,93.48,14300.0,73.5475,73.579,73.5317,73.5475,14300.0
2014-09-26 11:05:00,93.49,93.54,93.43,93.51,18400.0,73.5554,73.5947,73.5081,73.5711,18400.0
2014-09-26 11:10:00,93.51,93.57,93.48,93.51,8700.0,73.5711,73.6183,73.5475,73.5711,8700.0
2014-09-26 11:15:00,93.53,93.54,93.48,93.49,8500.0,73.5868,73.5947,73.5475,73.5554,8500.0
2014-09-26 11:20:00,93.49,93.52,93.44,93.47,15200.0,73.5554,73.579,73.516,73.5396,15200.0
2014-09-26 11:25:00,93.47,93.53,93.46,93.52,5800.0,73.5396,73.5868,73.5317,73.579,5800.0
2014-09-26 11:30:00,93.52,93.54,93.46,93.5,9100.0,73.579,73.5947,73.5317,73.5632,9100.0
2014-09-26 11:35:00,93.5,93.54,93.45,93.52,13900.0,73.5632,73.5947,73.5239,73.579,13900.0
2014-09-26 11:40:00,93.53,93.56,93.5,93.54,5900.0,73.5868,73.6104,73.5632,73.5947,5900.0
2014-09-26 11:45:00,93.55,93.58,93.47,93.53,9100.0,73.6026,73.6262,73.5396,73.5868,9100.0
2014-09-26 11:50:00,93.54,93.57,93.54,93.54,3600.0,73.5947,73.6183,73.5947,73.5947,3600.0
2014-09-26 11:55:00,93.55,93.58,93.53,93.58,6700.0,73.6026,73.6262,73.5868,73.6262,6700.0
2014-09-26 12:00:00,93.59,93.61,93.56,93.61,9300.0,73.634,73.6498,73.6104,73.6498,9300.0
2014-09-26 12:05:00,93.6,93.63,93.58,93.61,4900.0,73.6419,73.6655,73.6262,73.6498,4900.0
2014-09-26 12:10:00,93.61,93.66,93.61,93.64,3900.0,73.6498,73.6891,73.6498,73.6734,3900.0
2014-09-26 12:15:00,93.64,93.74,93.62,93.73,5200.0,73.6734,73.752,73.6576,73.7442,5200.0
2014-09-26 12:20:00,93.74,93.78,93.74,93.78,1800.0,73.752,73.7835,73.752,73.7835,1800.0
2014-09-26 12:25:00,93.79,93.81,93.76,93.81,4100.0,73.7914,73.8071,73.7678,73.8071,4100.0
2014-09-26 12:30:00,93.83,93.87,93.82,93.83,11300.0,73.8229,73.8543,73.815,73.8229,11300.0
2014-09-26 12:35:00,93.84,93.85,93.8,93.81,4000.0,73.8307,73.8386,73.7993,73.8071,4000.0
2014-09-26 12:40:00,93.83,93.87,93.81,93.83,5500.0,73.8229,73.8543,73.8071,73.8229,5500.0
2014-09-26 12:45:00,93.83,93.88,93.83,93.84,3700.0,73.8229,73.8622,73.8229,73.8307,3700.0
2014-09-26 12:50:00,93.84,93.84,93.82,93.84,4300.0,73.8307,73.8307,73.815,73.8307,4300.0
2014-09-26 12:55:00,93.84,93.84,93.78,93.79,7500.0,73.8307,73.8307,73.7835,73.7914,7500.0
2014-09-26 13:00:00,93.8,93.87,93.79,93.87,4900.0,73.7993,73.8543,73.7914,73.8543,4900.0
2014-09-26 13:05:00,93.84,93.97,93.84,93.96,5000.0,73.8307,73.933,73.8307,73.9251,5000.0
2014-09-26 13:10:00,93.96,93.97,93.93,93.96,3200.0,73.9251,73.933,73.9015,73.9251,3200.0
2014-09-26 13:15:00,93.98,93.98,93.94,93.96,6800.0,73.9409,73.9409,73.9094,73.9251,6800.0
2014-09-26 13:20:00,93.95,93.97,93.93,93.94,4500.0,73.9173,73.933,73.9015,73.9094,4500.0
2014-09-26 13:25:00,93.94,93.95,93.9,93.93,6600.0,73.9094,73.9173,73.8779,73.9015,6600.0
2014-09-26 13:30:00,93.95,93.98,93.93,93.98,5600.0,73.9173,73.9409,73.9015,73.9409,5600.0
2014-09-26 13:35:00,93.96,93.97,93.93,93.96,4500.0,73.9251,73.933,73.9015,73.9251,4500.0
2014-09-26 13:40:00,93.96,93.98,93.95,93.96,4900.0,73.9251,73.9409,73.9173,73.9251,4900.0
2014-09-26 13:45:00,93.97,94.08,93.97,94.08,7200.0,73.933,74.0195,73.933,74.0195,7200.0
2014-09-26 13:50:00,94.06,94.12,94.06,94.09,4100.0,74.0038,74.051,74.0038,74.0274,4100.0
2014-09-26 13:55:00,94.09,94.17,94.07,94.14,9300.0,74.0274,74.0904,74.0117,74.0668,9300.0
2014-09-26 14:00:00,94.13,94.24,94.13,94.23,5700.0,74.0589,74.1454,74.0589,74.1376,5700.0
2014-09-26 14:05:00,94.23,94.38,94.23,94.38,13200.0,74.1376,74.2556,74.1376,74.2556,13200.0
2014-09-26 14:10:00,94.38,94.39,94.36,94.36,7400.0,74.2556,74.2634,74.2398,74.2398,7400.0
2014-09-26 14:15:00,94.37,94.57,94.37,94.56,25000.0,74.2477,74.4051,74.2477,74.3972,25000.0
2014-09-26 14:20:00,94.55,94.59,94.55,94.58,17000.0,74.3893,74.4208,74.3893,74.4129,17000.0
2014-09-26 14:25:00,94.56,94.61,94.53,94.54,35600.0,74.3972,74.4365,74.3736,74.3815,35600.0
2014-09-26 14:30:00,94.56,94.56,94.52,94.54,27700.0,74.3972,74.3972,74.3657,74.3815,27700.0
2014-09-26 14:35:00,94.54,94.67,94.54,94.66,24800.0,74.3815,74.4837,74.3815,74.4759,24800.0
2014-09-26 14:40:00,94.66,94.69,94.62,94.66,7100.0,74.4759,74.4995,74.4444,74.4759,7100.0
2014-09-26 14:45:00,94.66,94.69,94.62,94.65,27600.0,74.4759,74.4995,74.4444,74.468,27600.0
2014-09-26 14:50:00,94.65,94.66,94.59,94.59,17500.0,74.468,74.4759,74.4208,74.4208,17500.0
2014-09-26 14:55:00,94.59,94.59,94.52,94.54,11500.0,74.4208,74.4208,74.3657,74.3815,11500.0
2014-09-26 15:00:00,94.53,94.55,94.49,94.55,15200.0,74.3736,74.3893,74.3421,74.3893,15200.0
2014-09-26 15:05:00,94.56,94.6,94.56,94.58,12100.0,74.3972,74.4287,74.3972,74.4129,12100.0
2014-09-26 15:10:00,94.57,94.6,94.53,94.54,9100.0,74.4051,74.4287,74.3736,74.3815,9100.0
2014-09-26 15:15:00,94.53,94.55,94.46,94.46,10300.0,74.3736,74.3893,74.3185,74.3185,10300.0
2014-09-26 15:20:00,94.45,94.53,94.45,94.49,15900.0,74.3107,74.3736,74.3107,74.3421,15900.0
2014-09-26 15:25:00,94.49,94.53,94.45,94.5,10400.0,74.3421,74.3736,74.3107,74.35,10400.0
2014-09-26 15:30:00,94.51,94.55,94.43,94.46,15000.0,74.3579,74.3893,74.2949,74.3185,15000.0
2014-09-26 15:35:00,94.46,94.47,94.43,94.43,21700.0,74.3185,74.3264,74.2949,74.2949,21700.0
2014-09-26 15:40:00,94.44,94.46,94.41,94.43,11300.0,74.3028,74.3185,74.2792,74.2949,11300.0
2014-09-26 15:45:00,94.43,94.45,94.36,94.4,34800.0,74.2949,74.3107,74.2398,74.2713,34800.0
2014-09-26 15:50:00,94.41,94.46,94.38,94.41,40300.0,74.2792,74.3185,74.2556,74.2792,40300.0
2014-09-26 15:55:00,94.41,94.42,94.38,94.39,53000.0,74.2792,74.287,74.2556,74.2634,53000.0
2014-09-29 09:30:00,93.9,93.9,93.39,93.56,56100.0,73.8779,73.8779,73.4767,73.6104,56100.0
2014-09-29 09:35:00,93.58,93.81,93.58,93.78,6500.0,73.6262,73.8071,73.6262,73.7835,6500.0
2014-09-29 09:40:00,93.78,93.91,93.74,93.89,10600.0,73.7835,73.8858,73.752,73.8701,10600.0
2014-09-29 09:45:00,93.88,93.89,93.74,93.8,13200.0,73.8622,73.8701,73.752,73.7993,13200.0
2014-09-29 09:50:00,93.78,93.85,93.69,93.85,12200.0,73.7835,73.8386,73.7127,73.8386,12200.0
2014-09-29 09:55:00,93.86,93.99,93.81,93.87,18300.0,73.8465,73.9487,73.8071,73.8543,18300.0
2014-09-29 10:00:00,93.85,93.94,93.8,93.91,27900.0,73.8386,73.9094,73.7993,73.8858,27900.0
2014-09-29 10:05:00,93.88,94.0,93.88,93.96,13800.0,73.8622,73.9566,73.8622,73.9251,13800.0
2014-09-29 10:10:00,93.95,94.06,93.9,93.96,24100.0,73.9173,74.0038,73.8779,73.9251,24100.0
2014-09-29 10:15:00,93.94,94.0,93.88,93.92,7800.0,73.9094,73.9566,73.8622,73.8937,7800.0
2014-09-29 10:20:00,93.94,94.0,93.9,93.91,13400.0,73.9094,73.9566,73.8779,73.8858,13400.0
2014-09-29 10:25:00,93.9,93.93,93.79,93.81,13100.0,73.8779,73.9015,73.7914,73.8071,13100.0
2014-09-29 10:30:00,93.83,93.91,93.79,93.91,7500.0,73.8229,73.8858,73.7914,73.8858,7500.0
2014-09-29 10:35:00,93.91,93.92,93.8,93.88,24300.0,73.8858,73.8937,73.7993,73.8622,24300.0
2014-09-29 10:40:00,93.88,93.99,93.88,93.9,14800.0,73.8622,73.9487,73.8622,73.8779,14800.0
2014-09-29 10:45:00,93.91,93.95,93.84,93.87,13600.0,73.8858,73.9173,73.8307,73.8543,13600.0
2014-09-29 10:50:00,93.86,93.94,93.86,93.9,8800.0,73.8465,73.9094,73.8465,73.8779,8800.0
2014-09-29 10:55:00,93.88,93.9,93.83,93.84,10800.0,73.8622,73.8779,73.8229,73.8307,10800.0
2014-09-29 11:00:00,93.83,93.86,93.81,93.85,7800.0,73.8229,73.8465,73.8071,73.8386,7800.0
2014-09-29 11:05:00,93.85,93.86,93.78,93.81,12700.0,73.8386,73.8465,73.7835,73.8071,12700.0
2014-09-29 11:10:00,93.79,93.97,93.78,93.94,14600.0,73.7914,73.933,73.7835,73.9094,14600.0
2014-09-29 11:15:00,93.96,94.07,93.96,94.02,7400.0,73.9251,74.0117,73.9251,73.9723,7400.0
2014-09-29 11:20:00,94.05,94.07,93.98,94.04,7500.0,73.9959,74.0117,73.9409,73.9881,7500.0
2014-09-29 11:25:00,94.04,94.06,93.95,93.98,10200.0,73.9881,74.0038,73.9173,73.9409,10200.0
2014-09-29 11:30:00,94.0,94.0,93.92,93.97,8400.0,73.9566,73.9566,73.8937,73.933,8400.0
2014-09-29 11:35:00,93.97,93.97,93.91,93.92,4800.0,73.933,73.933,73.8858,73.8937,4800.0
2014-09-29 11:40:00,93.91,93.94,93.88,93.93,8100.0,73.8858,73.9094,73.8622,73.9015,8100.0
2014-09-29 11:45:00,93.93,93.93,93.87,93.9,12000.0,73.9015,73.9015,73.8543,73.8779,12000.0
2014-09-29 11:50:00,93.91,93.94,93.9,93.9,7500.0,73.8858,73.9094,73.8779,73.8779,7500.0
2014-09-29 11:55:00,93.9,93.92,93.89,93.92,3900.0,73.8779,73.8937,73.8701,73.8937,3900.0
2014-09-29 12:00:00,93.92,93.92,93.82,93.85,8300.0,73.8937,73.8937,73.815,73.8386,8300.0
2014-09-29 12:05:00,93.85,93.88,93.84,93.86,6500.0,73.8386,73.8622,73.8307,73.8465,6500.0
2014-09-29 12:10:00,93.86,93.86,93.75,93.75,12100.0,73.8465,73.8465,73.7599,73.7599,12100.0
2014-09-29 12:15:00,93.75,93.81,93.73,93.81,10300.0,73.7599,73.8071,73.7442,73.8071,10300.0
2014-09-29 12:20:00,93.8,93.84,93.8,93.82,12800.0,73.7993,73.8307,73.7993,73.815,12800.0
2014-09-29 12:25:00,93.82,93.83,93.78,93.81,9900.0,73.815,73.8229,73.7835,73.8071,9900.0
2014-09-29 12:30:00,93.81,93.83,93.74,93.76,10700.0,73.8071,73.8229,73.752,73.7678,10700.0
2014-09-29 12:35:00,93.76,93.77,93.7,93.7,11700.0,73.7678,73.7756,73.7206,73.7206,11700.0
2014-09-29 12:40:00,93.7,93.73,93.7,93.71,7500.0,73.7206,73.7442,73.7206,73.7284,7500.0
2014-09-29 12:45:00,93.7,93.75,93.67,93.73,9600.0,73.7206,73.7599,73.697,73.7442,9600.0
2014-09-29 12:50:00,93.72,93.77,93.72,93.74,9200.0,73.7363,73.7756,73.7363,73.752,9200.0
2014-09-29 12:55:00,93.74,93.77,93.73,93.76,5600.0,73.752,73.7756,73.7442,73.7678,5600.0
2014-09-29 13:00:00,93.75,93.78,93.72,93.73,13800.0,73.7599,73.7835,73.7363,73.7442,13800.0
2014-09-29 13:05:00,93.74,93.76,93.72,93.76,12800.0,73.752,73.7678,73.7363,73.7678,12800.0
2014-09-29 13:10:00,93.76,93.77,93.72,93.72,3500.0,73.7678,73.7756,73.7363,73.7363,3500.0
2014-09-29 13:15:00,93.72,93.78,93.72,93.74,12800.0,73.7363,73.7835,73.7363,73.752,12800.0
2014-09-29 13:20:00,93.75,93.78,93.75,93.75,6700.0,73.7599,73.7835,73.7599,73.7599,6700.0
2014-09-29 13:25:00,93.76,93.78,93.75,93.76,6800.0,73.7678,73.7835,73.7599,73.7678,6800.0
2014-09-29 13:30:00,93.76,93.83,93.75,93.83,23900.0,73.7678,73.8229,73.7599,73.8229,23900.0
2014-09-29 13:35:00,93.82,93.84,93.79,93.82,10000.0,73.815,73.8307,73.7914,73.815,10000.0
2014-09-29 13:40:00,93.8,93.81,93.72,93.76,5300.0,73.7993,73.8071,73.7363,73.7678,5300.0
2014-09-29 13:45:00,93.75,93.77,93.72,93.75,4000.0,73.7599,73.7756,73.7363,73.7599,4000.0
2014-09-29 13:50:00,93.76,93.81,93.76,93.8,4600.0,73.7678,73.8071,73.7678,73.7993,4600.0
2014-09-29 13:55:00,93.79,93.81,93.77,93.79,8400.0,73.7914,73.8071,73.7756,73.7914,8400.0
2014-09-29 14:00:00,93.78,93.82,93.78,93.78,8000.0,73.7835,73.815,73.7835,73.7835,8000.0
2014-09-29 14:05:00,93.78,93.78,93.7,93.7,18500.0,73.7835,73.7835,73.7206,73.7206,18500.0
2014-09-29 14:10:00,93.7,93.76,93.7,93.71,7900.0,73.7206,73.7678,73.7206,73.7284,7900.0
2014-09-29 14:15:00,93.7,93.71,93.59,93.6,8500.0,73.7206,73.7284,73.634,73.6419,8500.0
2014-09-29 14:20:00,93.61,93.61,93.52,93.54,9400.0,73.6498,73.6498,73.579,73.5947,9400.0
2014-09-29 14:25:00,93.53,93.54,93.5,93.5,8700.0,73.5868,73.5947,73.5632,73.5632,8700.0
2014-09-29 14:30:00,93.51,93.57,93.51,93.57,9300.0,73.5711,73.6183,73.5711,73.6183,9300.0
2014-09-29 14:35:00,93.56,93.59,93.56,93.58,5700.0,73.6104,73.634,73.6104,73.6262,5700.0
2014-09-29 14:40:00,93.59,93.59,93.51,93.52,14200.0,73.634,73.634,73.5711,73.579,14200.0
2014-09-29 14:45:00,93.52,93.59,93.49,93.57,14400.0,73.579,73.634,73.5554,73.6183,14400.0
2014-09-29 14:50:00,93.58,93.6,93.56,93.56,5600.0,73.6262,73.6419,73.6104,73.6104,5600.0
2014-09-29 14:55:00,93.56,93.66,93.55,93.65,12000.0,73.6104,73.6891,73.6026,73.6812,12000.0
2014-09-29 15:00:00,93.66,93.73,93.65,93.73,9300.0,73.6891,73.7442,73.6812,73.7442,9300.0
2014-09-29 15:05:00,93.72,93.77,93.68,93.68,14700.0,73.7363,73.7756,73.7048,73.7048,14700.0
2014-09-29 15:10:00,93.7,93.78,93.68,93.78,15800.0,73.7206,73.7835,73.7048,73.7835,15800.0
2014-09-29 15:15:00,93.78,93.79,93.72,93.75,17200.0,73.7835,73.7914,73.7363,73.7599,17200.0
2014-09-29 15:20:00,93.76,93.84,93.76,93.83,17000.0,73.7678,73.8307,73.7678,73.8229,17000.0
2014-09-29 15:25:00,93.83,93.88,93.83,93.84,13200.0,73.8229,73.8622,73.8229,73.8307,13200.0
2014-09-29 15:30:00,93.84,93.86,93.77,93.8,14100.0,73.8307,73.8465,73.7756,73.7993,14100.0
2014-09-29 15:35:00,93.8,93.81,93.78,93.8,12000.0,73.7993,73.8071,73.7835,73.7993,12000.0
2014-09-29 15:40:00,93.8,93.81,93.66,93.69,26700.0,73.7993,73.8071,73.6891,73.7127,26700.0
2014-09-29 15:45:00,93.68,93.77,93.65,93.71,72600.0,73.7048,73.7756,73.6812,73.7284,72600.0
2014-09-29 15:50:00,93.71,93.79,93.7,93.75,42900.0,73.7284,73.7914,73.7206,73.7599,42900.0
2014-09-29 15:55:00,93.75,93.79,93.73,93.76,56400.0,73.7599,73.7914,73.7442,73.7678,56400.0
2014-09-30 09:30:00,93.77,94.12,93.6,93.6,38200.0,73.7756,74.051,73.6419,73.6419,38200.0
2014-09-30 09:35:00,93.63,93.63,93.51,93.55,13000.0,73.6655,73.6655,73.5711,73.6026,13000.0
2014-09-30 09:40:00,93.6,93.61,93.46,93.57,12900.0,73.6419,73.6498,73.5317,73.6183,12900.0
2014-09-30 09:45:00,93.57,93.78,93.57,93.73,12600.0,73.6183,73.7835,73.6183,73.7442,12600.0
2014-09-30 09:50:00,93.75,93.81,93.69,93.74,14100.0,73.7599,73.8071,73.7127,73.752,14100.0
2014-09-30 09:55:00,93.8,93.8,93.6,93.66,11700.0,73.7993,73.7993,73.6419,73.6891,11700.0
2014-09-30 10:00:00,93.64,93.64,93.49,93.57,14600.0,73.6734,73.6734,73.5554,73.6183,14600.0
2014-09-30 10:05:00,93.55,93.63,93.51,93.61,14200.0,73.6026,73.6655,73.5711,73.6498,14200.0
2014-09-30 10:10:00,93.62,93.87,93.6,93.87,8700.0,73.6576,73.8543,73.6419,73.8543,8700.0
2014-09-30 10:15:00,93.87,94.03,93.82,93.97,8500.0,73.8543,73.9802,73.815,73.933,8500.0
2014-09-30 10:20:00,93.99,94.06,93.98,93.99,8500.0,73.9487,74.0038,73.9409,73.9487,8500.0
2014-09-30 10:25:00,93.96,94.02,93.94,93.99,7900.0,73.9251,73.9723,73.9094,73.9487,7900.0
2014-09-30 10:30:00,94.0,94.09,94.0,94.02,47900.0,73.9566,74.0274,73.9566,73.9723,47900.0
2014-09-30 10:35:00,94.02,94.08,93.96,94.02,19500.0,73.9723,74.0195,73.9251,73.9723,19500.0
2014-09-30 10:40:00,94.03,94.14,93.99,94.12,33400.0,73.9802,74.0668,73.9487,74.051,33400.0
2014-09-30 10:45:00,94.11,94.17,94.1,94.13,16100.0,74.0431,74.0904,74.0353,74.0589,16100.0
2014-09-30 10:50:00,94.12,94.14,94.06,94.11,58200.0,74.051,74.0668,74.0038,74.0431,58200.0
2014-09-30 10:55:00,94.12,94.2,94.1,94.15,32700.0,74.051,74.114,74.0353,74.0746,32700.0
2014-09-30 11:00:00,94.15,94.25,94.12,94.23,9900.0,74.0746,74.1533,74.051,74.1376,9900.0
2014-09-30 11:05:00,94.24,94.4,94.24,94.38,14700.0,74.1454,74.2713,74.1454,74.2556,14700.0
2014-09-30 11:10:00,94.37,94.37,94.29,94.3,21700.0,74.2477,74.2477,74.1848,74.1926,21700.0
2014-09-30 11:15:00,94.29,94.34,94.27,94.31,4400.0,74.1848,74.2241,74.169,74.2005,4400.0
2014-09-30 11:20:00,94.32,94.4,94.29,94.37,10700.0,74.2084,74.2713,74.1848,74.2477,10700.0
2014-09-30 11:25:00,94.38,94.38,94.34,94.38,19600.0,74.2556,74.2556,74.2241,74.2556,19600.0
2014-09-30 11:30:00,94.37,94.38,94.3,94.34,21300.0,74.2477,74.2556,74.1926,74.2241,21300.0
2014-09-30 11:35:00,94.34,94.38,94.3,94.31,9700.0,74.2241,74.2556,74.1926,74.2005,9700.0
2014-09-30 11:40:00,94.31,94.32,94.25,94.25,43600.0,74.2005,74.2084,74.1533,74.1533,43600.0
2014-09-30 11:45:00,94.25,94.27,94.19,94.22,26000.0,74.1533,74.169,74.1061,74.1297,26000.0
2014-09-30 11:50:00,94.21,94.23,94.2,94.22,8200.0,74.1218,74.1376,74.114,74.1297,8200.0
2014-09-30 11:55:00,94.23,94.23,94.19,94.21,21100.0,74.1376,74.1376,74.1061,74.1218,21100.0
2014-09-30 12:00:00,94.21,94.22,94.16,94.21,15100.0,74.1218,74.1297,74.0825,74.1218,15100.0
2014-09-30 12:05:00,94.22,94.22,94.18,94.18,8000.0,74.1297,74.1297,74.0982,74.0982,8000.0
2014-09-30 12:10:00,94.19,94.21,94.18,94.2,11300.0,74.1061,74.1218,74.0982,74.114,11300.0
2014-09-30 12:15:00,94.19,94.21,94.16,94.2,8500.0,74.1061,74.1218,74.0825,74.114,8500.0
2014-09-30 12:20:00,94.18,94.23,94.15,94.16,14000.0,74.0982,74.1376,74.0746,74.0825,14000.0
2014-09-30 12:25:00,94.15,94.16,94.1,94.1,19900.0,74.0746,74.0825,74.0353,74.0353,19900.0
2014-09-30 12:30:00,94.1,94.13,94.09,94.11,7700.0,74.0353,74.0589,74.0274,74.0431,7700.0
2014-09-30 12:35:00,94.1,94.11,93.95,93.95,12000.0,74.0353,74.0431,73.9173,73.9173,12000.0
2014-09-30 12:40:00,93.95,93.96,93.91,93.96,4900.0,73.9173,73.9251,73.8858,73.9251,4900.0
2014-09-30 12:45:00,93.95,93.98,93.91,93.94,6600.0,73.9173,73.9409,73.8858,73.9094,6600.0
2014-09-30 12:50:00,93.96,93.98,93.93,93.97,5500.0,73.9251,73.9409,73.9015,73.933,5500.0
2014-09-30 12:55:00,93.97,93.98,93.88,93.9,6700.0,73.933,73.9409,73.8622,73.8779,6700.0
2014-09-30 13:00:00,93.9,93.98,93.9,93.94,4800.0,73.8779,73.9409,73.8779,73.9094,4800.0
2014-09-30 13:05:00,93.96,94.03,93.91,93.91,7400.0,73.9251,73.9802,73.8858,73.8858,7400.0
2014-09-30 13:10:00,93.9,93.98,93.9,93.91,8500.0,73.8779,73.9409,73.8779,73.8858,8500.0
2014-09-30 13:15:00,93.91,93.98,93.91,93.94,3900.0,73.8858,73.9409,73.8858,73.9094,3900.0
2014-09-30 13:20:00,93.95,93.96,93.89,93.93,4500.0,73.9173,73.9251,73.8701,73.9015,4500.0
2014-09-30 13:25:00,93.93,93.95,93.84,93.86,8200.0,73.9015,73.9173,73.8307,73.8465,8200.0
2014-09-30 13:30:00,93.86,93.9,93.8,93.81,5100.0,73.8465,73.8779,73.7993,73.8071,5100.0
2014-09-30 13:35:00,93.81,93.84,93.79,93.84,5200.0,73.8071,73.8307,73.7914,73.8307,5200.0
2014-09-30 13:40:00,93.82,93.83,93.73,93.73,7900.0,73.815,73.8229,73.7442,73.7442,7900.0
2014-09-30 13:45:00,93.73,93.73,93.61,93.64,8800.0,73.7442,73.7442,73.6498,73.6734,8800.0
2014-09-30 13:50:00,93.65,93.7,93.62,93.68,5400.0,73.6812,73.7206,73.6576,73.7048,5400.0
2014-09-30 13:55:00,93.69,93.72,93.69,93.72,5300.0,73.7127,73.7363,73.7127,73.7363,5300.0
2014-09-30 14:00:00,93.73,93.8,93.71,93.8,5400.0,73.7442,73.7993,73.7284,73.7993,5400.0
2014-09-30 14:05:00,93.79,93.85,93.79,93.83,8600.0,73.7914,73.8386,73.7914,73.8229,8600.0
2014-09-30 14:10:00,93.85,93.91,93.83,93.9,35400.0,73.8386,73.8858,73.8229,73.8779,35400.0
2014-09-30 14:15:00,93.91,93.94,93.84,93.88,8800.0,73.8858,73.9094,73.8307,73.8622,8800.0
2014-09-30 14:20:00,93.88,93.9,93.8,93.82,6500.0,73.8622,73.8779,73.7993,73.815,6500.0
2014-09-30 14:25:00,93.83,93.89,93.78,93.89,9200.0,73.8229,73.8701,73.7835,73.8701,9200.0
2014-09-30 14:30:00,93.92,93.98,93.91,93.97,7600.0,73.8937,73.9409,73.8858,73.933,7600.0
2014-09-30 14:35:00,93.98,93.98,93.95,93.97,7300.0,73.9409,73.9409,73.9173,73.933,7300.0
2014-09-30 14:40:00,93.96,93.96,93.91,93.94,8500.0,73.9251,73.9251,73.8858,73.9094,8500.0
2014-09-30 14:45:00,93.95,94.03,93.94,94.03,7900.0,73.9173,73.9802,73.9094,73.9802,7900.0
2014-09-30 14:50:00,94.03,94.05,93.99,94.0,10800.0,73.9802,73.9959,73.9487,73.9566,10800.0
2014-09-30 14:55:00,94.0,94.02,93.96,93.97,18700.0,73.9566,73.9723,73.9251,73.933,18700.0
2014-09-30 15:00:00,93.97,93.97,93.86,93.89,16500.0,73.933,73.933,73.8465,73.8701,16500.0
2014-09-30 15:05:00,93.88,93.92,93.86,93.89,37500.0,73.8622,73.8937,73.8465,73.8701,37500.0
2014-09-30 15:10:00,93.9,93.93,93.89,93.9,8100.0,73.8779,73.9015,73.8701,73.8779,8100.0
2014-09-30 15:15:00,93.89,93.91,93.88,93.91,11500.0,73.8701,73.8858,73.8622,73.8858,11500.0
2014-09-30 15:20:00,93.91,93.99,93.91,93.99,8000.0,73.8858,73.9487,73.8858,73.9487,8000.0
2014-09-30 15:25:00,94.0,94.0,93.94,93.96,12000.0,73.9566,73.9566,73.9094,73.9251,12000.0
2014-09-30 15:30:00,93.98,94.02,93.95,94.02,24300.0,73.9409,73.9723,73.9173,73.9723,24300.0
2014-09-30 15:35:00,94.02,94.16,94.02,94.09,22000.0,73.9723,74.0825,73.9723,74.0274,22000.0
2014-09-30 15:40:00,94.08,94.17,94.08,94.14,23200.0,74.0195,74.0904,74.0195,74.0668,23200.0
2014-09-30 15:45:00,94.14,94.14,94.06,94.09,38200.0,74.0668,74.0668,74.0038,74.0274,38200.0
2014-09-30 15:50:00,94.09,94.15,94.08,94.15,49400.0,74.0274,74.0746,74.0195,74.0746,49400.0
2014-09-30 15:55:00,94.15,94.15,93.97,93.97,139000.0,74.0746,74.0746,73.933,73.933,139000.0
2014-10-01 09:30:00,94.12,94.12,93.84,93.87,57900.0,74.051,74.051,73.8307,73.8543,57900.0
2014-10-01 09:35:00,93.92,94.14,93.82,94.0,32700.0,73.8937,74.0668,73.815,73.9566,32700.0
2014-10-01 09:40:00,94.0,94.02,93.85,93.96,20600.0,73.9566,73.9723,73.8386,73.9251,20600.0
2014-10-01 09:45:00,93.93,93.97,93.81,93.93,16500.0,73.9015,73.933,73.8071,73.9015,16500.0
2014-10-01 09:50:00,93.96,93.96,93.82,93.88,18300.0,73.9251,73.9251,73.815,73.8622,18300.0
2014-10-01 09:55:00,93.9,93.93,93.77,93.84,14700.0,73.8779,73.9015,73.7756,73.8307,14700.0
2014-10-01 10:00:00,93.82,93.83,93.72,93.74,30900.0,73.815,73.8229,73.7363,73.752,30900.0
2014-10-01 10:05:00,93.72,93.8,93.64,93.79,27100.0,73.7363,73.7993,73.6734,73.7914,27100.0
2014-10-01 10:10:00,93.79,93.84,93.73,93.8,26600.0,73.7914,73.8307,73.7442,73.7993,26600.0
2014-10-01 10:15:00,93.81,93.9,93.81,93.84,41300.0,73.8071,73.8779,73.8071,73.8307,41300.0
2014-10-01 10:20:00,93.83,93.93,93.83,93.93,15400.0,73.8229,73.9015,73.8229,73.9015,15400.0
2014-10-01 10:25:00,93.92,93.94,93.83,93.88,15000.0,73.8937,73.9094,73.8229,73.8622,15000.0
2014-10-01 10:30:00,93.86,93.86,93.72,93.77,17900.0,73.8465,73.8465,73.7363,73.7756,17900.0
2014-10-01 10:35:00,93.76,93.8,93.65,93.72,9900.0,73.7678,73.7993,73.6812,73.7363,9900.0
2014-10-01 10:40:00,93.72,93.77,93.7,93.76,17400.0,73.7363,73.7756,73.7206,73.7678,17400.0
2014-10-01 10:45:00,93.75,93.84,93.72,93.79,16800.0,73.7599,73.8307,73.7363,73.7914,16800.0
2014-10-01 10:50:00,93.82,93.91,93.82,93.87,8800.0,73.815,73.8858,73.815,73.8543,8800.0
2014-10-01 10:55:00,93.88,93.91,93.84,93.88,15800.0,73.8622,73.8858,73.8307,73.8622,15800.0
2014-10-01 11:00:00,93.87,93.9,93.84,93.89,13000.0,73.8543,73.8779,73.8307,73.8701,13000.0
2014-10-01 11:05:00,93.88,93.92,93.84,93.87,32400.0,73.8622,73.8937,73.8307,73.8543,32400.0
2014-10-01 11:10:00,93.88,93.9,93.85,93.87,9800.0,73.8622,73.8779,73.8386,73.8543,9800.0
2014-10-01 11:15:00,93.88,93.88,93.81,93.82,7500.0,73.8622,73.8622,73.8071,73.815,7500.0
2014-10-01 11:20:00,93.81,93.91,93.81,93.86,11400.0,73.8071,73.8858,73.8071,73.8465,11400.0
2014-10-01 11:25:00,93.85,93.87,93.8,93.82,8500.0,73.8386,73.8543,73.7993,73.815,8500.0
2014-10-01 11:30:00,93.81,93.84,93.78,93.79,10200.0,73.8071,73.8307,73.7835,73.7914,10200.0
2014-10-01 11:35:00,93.8,93.91,93.79,93.88,11900.0,73.7993,73.8858,73.7914,73.8622,11900.0
2014-10-01 11:40:00,93.88,93.88,93.83,93.87,6900.0,73.8622,73.8622,73.8229,73.8543,6900.0
2014-10-01 11:45:00,93.89,93.9,93.73,93.76,22900.0,73.8701,73.8779,73.7442,73.7678,22900.0
2014-10-01 11:50:00,93.73,93.77,93.7,93.77,7900.0,73.7442,73.7756,73.7206,73.7756,7900.0
2014-10-01 11:55:00,93.77,93.81,93.75,93.75,6500.0,73.7756,73.8071,73.7599,73.7599,6500.0
2014-10-01 12:00:00,93.74,93.79,93.74,93.77,7200.0,73.752,73.7914,73.752,73.7756,7200.0
2014-10-01 12:05:00,93.78,93.82,93.71,93.82,12000.0,73.7835,73.815,73.7284,73.815,12000.0
2014-10-01 12:10:00,93.81,93.81,93.67,93.69,13200.0,73.8071,73.8071,73.697,73.7127,13200.0
2014-10-01 12:15:00,93.69,93.72,93.68,93.69,4800.0,73.7127,73.7363,73.7048,73.7127,4800.0
2014-10-01 12:20:00,93.68,93.79,93.65,93.79,20000.0,73.7048,73.7914,73.6812,73.7914,20000.0
2014-10-01 12:25:00,93.78,93.8,93.72,93.8,15700.0,73.7835,73.7993,73.7363,73.7993,15700.0
2014-10-01 12:30:00,93.8,93.81,93.7,93.74,17500.0,73.7993,73.8071,73.7206,73.752,17500.0
2014-10-01 12:35:00,93.74,93.78,93.74,93.77,7400.0,73.752,73.7835,73.752,73.7756,7400.0
2014-10-01 12:40:00,93.77,93.84,93.74,93.84,17800.0,73.7756,73.8307,73.752,73.8307,17800.0
2014-10-01 12:45:00,93.84,93.84,93.69,93.69,12400.0,73.8307,73.8307,73.7127,73.7127,12400.0
2014-10-01 12:50:00,93.68,93.7,93.63,93.63,8300.0,73.7048,73.7206,73.6655,73.6655,8300.0
2014-10-01 12:55:00,93.64,93.69,93.59,93.67,17900.0,73.6734,73.7127,73.634,73.697,17900.0
2014-10-01 13:00:00,93.66,93.69,93.59,93.68,9200.0,73.6891,73.7127,73.634,73.7048,9200.0
2014-10-01 13:05:00,93.65,93.67,93.61,93.61,15100.0,73.6812,73.697,73.6498,73.6498,15100.0
2014-10-01 13:10:00,93.6,93.67,93.55,93.57,12300.0,73.6419,73.697,73.6026,73.6183,12300.0
2014-10-01 13:15:00,93.56,93.57,93.5,93.5,13000.0,73.6104,73.6183,73.5632,73.5632,13000.0
2014-10-01 13:20:00,93.5,93.51,93.45,93.51,11200.0,73.5632,73.5711,73.5239,73.5711,11200.0
2014-10-01 13:25:00,93.53,93.58,93.52,93.57,13600.0,73.5868,73.6262,73.579,73.6183,13600.0
2014-10-01 13:30:00,93.56,93.57,93.46,93.46,13900.0,73.6104,73.6183,73.5317,73.5317,13900.0
2014-10-01 13:35:00,93.46,93.46,93.37,93.41,15800.0,73.5317,73.5317,73.4609,73.4924,15800.0
2014-10-01 13:40:00,93.42,93.45,93.32,93.37,12700.0,73.5003,73.5239,73.4216,73.4609,12700.0
2014-10-01 13:45:00,93.39,93.47,93.38,93.42,10100.0,73.4767,73.5396,73.4688,73.5003,10100.0
2014-10-01 13:50:00,93.44,93.45,93.35,93.39,17000.0,73.516,73.5239,73.4452,73.4767,17000.0
2014-10-01 13:55:00,93.39,93.39,93.28,93.31,9900.0,73.4767,73.4767,73.3901,73.4137,9900.0
2014-10-01 14:00:00,93.31,93.36,93.28,93.28,16800.0,73.4137,73.4531,73.3901,73.3901,16800.0
2014-10-01 14:05:00,93.29,93.33,93.28,93.31,17600.0,73.398,73.4295,73.3901,73.4137,17600.0
2014-10-01 14:10:00,93.32,93.34,93.26,93.26,16900.0,73.4216,73.4373,73.3744,73.3744,16900.0
2014-10-01 14:15:00,93.26,93.28,93.22,93.27,24700.0,73.3744,73.3901,73.3429,73.3823,24700.0
2014-10-01 14:20:00,93.27,93.29,93.2,93.29,22300.0,73.3823,73.398,73.3272,73.398,22300.0
2014-10-01 14:25:00,93.29,93.31,93.22,93.23,19100.0,73.398,73.4137,73.3429,73.3508,19100.0
2014-10-01 14:30:00,93.24,93.27,93.14,93.18,15500.0,73.3587,73.3823,73.28,73.3115,15500.0
2014-10-01 14:35:00,93.18,93.23,93.17,93.22,12500.0,73.3115,73.3508,73.3036,73.3429,12500.0
2014-10-01 14:40:00,93.21,93.22,93.12,93.14,18500.0,73.3351,73.3429,73.2642,73.28,18500.0
2014-10-01 14:45:00,93.14,93.17,93.13,93.16,12000.0,73.28,73.3036,73.2721,73.2957,12000.0
2014-10-01 14:50:00,93.14,93.18,93.12,93.18,13300.0,73.28,73.3115,73.2642,73.3115,13300.0
2014-10-01 14:55:00,93.17,93.18,93.02,93.04,23500.0,73.3036,73.3115,73.1856,73.2013,23500.0
2014-10-01 15:00:00,93.03,93.07,92.99,93.02,22800.0,73.1934,73.2249,73.162,73.1856,22800.0
2014-10-01 15:05:00,93.01,93.1,93.0,93.01,24500.0,73.1777,73.2485,73.1698,73.1777,24500.0
2014-10-01 15:10:00,93.0,93.08,92.99,93.06,24300.0,73.1698,73.2328,73.162,73.217,24300.0
2014-10-01 15:15:00,93.07,93.18,93.06,93.16,59600.0,73.2249,73.3115,73.217,73.2957,59600.0
2014-10-01 15:20:00,93.17,93.17,93.02,93.04,58900.0,73.3036,73.3036,73.1856,73.2013,58900.0
2014-10-01 15:25:00,93.03,93.18,93.01,93.16,37600.0,73.1934,73.3115,73.1777,73.2957,37600.0
2014-10-01 15:30:00,93.17,93.28,93.17,93.19,41500.0,73.3036,73.3901,73.3036,73.3193,41500.0
2014-10-01 15:35:00,93.2,93.28,93.15,93.28,30500.0,73.3272,73.3901,73.2878,73.3901,30500.0
2014-10-01 15:40:00,93.27,93.33,93.25,93.27,40600.0,73.3823,73.4295,73.3665,73.3823,40600.0
2014-10-01 15:45:00,93.27,93.37,93.26,93.33,67000.0,73.3823,73.4609,73.3744,73.4295,67000.0
2014-10-01 15:50:00,93.33,93.33,93.16,93.18,77800.0,73.4295,73.4295,73.2957,73.3115,77800.0
2014-10-01 15:55:00,93.18,93.23,93.04,93.07,148400.0,73.3115,73.3508,73.2013,73.2249,148400.0
2014-10-02 09:30:00,93.02,93.2,92.79,93.16,33600.0,73.1856,73.3272,73.0046,73.2957,33600.0
2014-10-02 09:35:00,93.16,93.23,92.94,92.96,18600.0,73.2957,73.3508,73.1226,73.1384,18600.0
2014-10-02 09:40:00,92.95,93.04,92.92,92.93,24700.0,73.1305,73.2013,73.1069,73.1148,24700.0
2014-10-02 09:45:00,92.93,93.13,92.91,93.08,35900.0,73.1148,73.2721,73.099,73.2328,35900.0
2014-10-02 09:50:00,93.08,93.28,93.08,93.16,23000.0,73.2328,73.3901,73.2328,73.2957,23000.0
2014-10-02 09:55:00,93.16,93.23,93.14,93.23,27500.0,73.2957,73.3508,73.28,73.3508,27500.0
2014-10-02 10:00:00,93.2,93.22,93.12,93.15,32800.0,73.3272,73.3429,73.2642,73.2878,32800.0
2014-10-02 10:05:00,93.15,93.21,93.13,93.16,18800.0,73.2878,73.3351,73.2721,73.2957,18800.0
2014-10-02 10:10:00,93.16,93.19,93.05,93.07,14000.0,73.2957,73.3193,73.2092,73.2249,14000.0
2014-10-02 10:15:00,93.08,93.18,93.07,93.09,15200.0,73.2328,73.3115,73.2249,73.2406,15200.0
2014-10-02 10:20:00,93.09,93.12,93.04,93.06,21600.0,73.2406,73.2642,73.2013,73.217,21600.0
2014-10-02 10:25:00,93.07,93.07,93.01,93.04,44500.0,73.2249,73.2249,73.1777,73.2013,44500.0
2014-10-02 10:30:00,93.03,93.1,93.01,93.02,21300.0,73.1934,73.2485,73.1777,73.1856,21300.0
2014-10-02 10:35:00,93.03,93.17,92.98,93.14,14100.0,73.1934,73.3036,73.1541,73.28,14100.0
2014-10-02 10:40:00,93.17,93.21,93.05,93.06,20500.0,73.3036,73.3351,73.2092,73.217,20500.0
2014-10-02 10:45:00,93.06,93.11,93.0,93.0,20600.0,73.217,73.2564,73.1698,73.1698,20600.0
2014-10-02 10:50:00,93.0,93.03,92.98,93.02,27600.0,73.1698,73.1934,73.1541,73.1856,27600.0
2014-10-02 10:55:00,93.04,93.09,93.0,93.07,44900.0,73.2013,73.2406,73.1698,73.2249,44900.0
2014-10-02 11:00:00,93.08,93.13,93.06,93.1,10900.0,73.2328,73.2721,73.217,73.2485,10900.0
2014-10-02 11:05:00,93.11,93.15,93.03,93.03,16800.0,73.2564,73.2878,73.1934,73.1934,16800.0
2014-10-02 11:10:00,93.03,93.06,92.96,93.01,9500.0,73.1934,73.217,73.1384,73.1777,9500.0
2014-10-02 11:15:00,93.01,93.04,92.99,93.01,12100.0,73.1777,73.2013,73.162,73.1777,12100.0
2014-10-02 11:20:00,93.01,93.03,92.95,92.95,17800.0,73.1777,73.1934,73.1305,73.1305,17800.0
2014-10-02 11:25:00,92.95,93.07,92.95,93.01,13300.0,73.1305,73.2249,73.1305,73.1777,13300.0
2014-10-02 11:30:00,93.03,93.05,92.95,93.01,15400.0,73.1934,73.2092,73.1305,73.1777,15400.0
2014-10-02 11:35:00,93.01,93.02,92.88,92.97,23100.0,73.1777,73.1856,73.0754,73.1462,23100.0
2014-10-02 11:40:00,92.97,92.98,92.79,92.8,19300.0,73.1462,73.1541,73.0046,73.0125,19300.0
2014-10-02 11:45:00,92.81,92.86,92.78,92.84,10800.0,73.0203,73.0597,72.9967,73.0439,10800.0
2014-10-02 11:50:00,92.84,92.88,92.79,92.87,13900.0,73.0439,73.0754,73.0046,73.0676,13900.0
2014-10-02 11:55:00,92.88,92.9,92.84,92.89,13500.0,73.0754,73.0912,73.0439,73.0833,13500.0
2014-10-02 12:00:00,92.91,92.95,92.9,92.92,10700.0,73.099,73.1305,73.0912,73.1069,10700.0
2014-10-02 12:05:00,92.94,93.08,92.94,93.06,4400.0,73.1226,73.2328,73.1226,73.217,4400.0
2014-10-02 12:10:00,93.05,93.1,93.03,93.1,7100.0,73.2092,73.2485,73.1934,73.2485,7100.0
2014-10-02 12:15:00,93.08,93.1,93.05,93.08,7600.0,73.2328,73.2485,73.2092,73.2328,7600.0
2014-10-02 12:20:00,93.1,93.13,93.08,93.09,7200.0,73.2485,73.2721,73.2328,73.2406,7200.0
2014-10-02 12:25:00,93.09,93.1,93.06,93.1,8800.0,73.2406,73.2485,73.217,73.2485,8800.0
2014-10-02 12:30:00,93.1,93.14,92.97,93.01,17600.0,73.2485,73.28,73.1462,73.1777,17600.0
2014-10-02 12:35:00,93.01,93.04,92.99,93.02,3500.0,73.1777,73.2013,73.162,73.1856,3500.0
2014-10-02 12:40:00,93.02,93.04,92.97,93.03,10000.0,73.1856,73.2013,73.1462,73.1934,10000.0
2014-10-02 12:45:00,93.01,93.03,92.98,93.0,11400.0,73.1777,73.1934,73.1541,73.1698,11400.0
2014-10-02 12:50:00,93.01,93.13,93.0,93.11,11900.0,73.1777,73.2721,73.1698,73.2564,11900.0
2014-10-02 12:55:00,93.13,93.18,93.05,93.15,18100.0,73.2721,73.3115,73.2092,73.2878,18100.0
2014-10-02 13:00:00,93.14,93.23,93.1,93.23,15000.0,73.28,73.3508,73.2485,73.3508,15000.0
2014-10-02 13:05:00,93.22,93.22,93.14,93.15,10400.0,73.3429,73.3429,73.28,73.2878,10400.0
2014-10-02 13:10:00,93.15,93.19,93.13,93.19,12500.0,73.2878,73.3193,73.2721,73.3193,12500.0
2014-10-02 13:15:00,93.18,93.27,93.17,93.22,78400.0,73.3115,73.3823,73.3036,73.3429,78400.0
2014-10-02 13:20:00,93.22,93.26,93.19,93.23,24700.0,73.3429,73.3744,73.3193,73.3508,24700.0
2014-10-02 13:25:00,93.25,93.27,93.2,93.23,69700.0,73.3665,73.3823,73.3272,73.3508,69700.0
2014-10-02 13:30:00,93.25,93.26,93.15,93.15,19200.0,73.3665,73.3744,73.2878,73.2878,19200.0
2014-10-02 13:35:00,93.14,93.16,93.1,93.16,16300.0,73.28,73.2957,73.2485,73.2957,16300.0
2014-10-02 13:40:00,93.15,93.16,93.09,93.12,26700.0,73.2878,73.2957,73.2406,73.2642,26700.0
2014-10-02 13:45:00,93.12,93.15,93.07,93.09,18800.0,73.2642,73.2878,73.2249,73.2406,18800.0
2014-10-02 13:50:00,93.1,93.11,93.03,93.07,56400.0,73.2485,73.2564,73.1934,73.2249,56400.0
2014-10-02 13:55:00,93.08,93.08,93.02,93.02,10400.0,73.2328,73.2328,73.1856,73.1856,10400.0
2014-10-02 14:00:00,93.03,93.14,93.03,93.13,14900.0,73.1934,73.28,73.1934,73.2721,14900.0
2014-10-02 14:05:00,93.14,93.3,93.12,93.29,13800.0,73.28,73.4059,73.2642,73.398,13800.0
2014-10-02 14:10:00,93.29,93.39,93.27,93.38,10000.0,73.398,73.4767,73.3823,73.4688,10000.0
2014-10-02 14:15:00,93.36,93.37,93.3,93.3,10800.0,73.4531,73.4609,73.4059,73.4059,10800.0
2014-10-02 14:20:00,93.31,93.42,93.3,93.42,9800.0,73.4137,73.5003,73.4059,73.5003,9800.0
2014-10-02 14:25:00,93.41,93.53,93.41,93.52,11100.0,73.4924,73.5868,73.4924,73.579,11100.0
2014-10-02 14:30:00,93.51,93.51,93.4,93.41,26500.0,73.5711,73.5711,73.4845,73.4924,26500.0
2014-10-02 14:35:00,93.41,93.44,93.36,93.37,30400.0,73.4924,73.516,73.4531,73.4609,30400.0
2014-10-02 14:40:00,93.36,93.49,93.36,93.47,14700.0,73.4531,73.5554,73.4531,73.5396,14700.0
2014-10-02 14:45:00,93.47,93.5,93.46,93.47,20800.0,73.5396,73.5632,73.5317,73.5396,20800.0
2014-10-02 14:50:00,93.47,93.5,93.46,93.48,38100.0,73.5396,73.5632,73.5317,73.5475,38100.0
2014-10-02 14:55:00,93.48,93.48,93.43,93.46,28100.0,73.5475,73.5475,73.5081,73.5317,28100.0
2014-10-02 15:00:00,93.46,93.47,93.35,93.36,40300.0,73.5317,73.5396,73.4452,73.4531,40300.0
2014-10-02 15:05:00,93.36,93.41,93.3,93.31,27300.0,73.4531,73.4924,73.4059,73.4137,27300.0
2014-10-02 15:10:00,93.32,93.35,93.25,93.25,27700.0,73.4216,73.4452,73.3665,73.3665,27700.0
2014-10-02 15:15:00,93.25,93.25,93.17,93.18,25600.0,73.3665,73.3665,73.3036,73.3115,25600.0
2014-10-02 15:20:00,93.18,93.23,93.15,93.16,23800.0,73.3115,73.3508,73.2878,73.2957,23800.0
2014-10-02 15:25:00,93.15,93.18,93.14,93.14,37300.0,73.2878,73.3115,73.28,73.28,37300.0
2014-10-02 15:30:00,93.15,93.15,93.01,93.07,36100.0,73.2878,73.2878,73.1777,73.2249,36100.0
2014-10-02 15:35:00,93.07,93.09,93.04,93.05,38300.0,73.2249,73.2406,73.2013,73.2092,38300.0
2014-10-02 15:40:00,93.05,93.06,92.95,92.95,55000.0,73.2092,73.217,73.1305,73.1305,55000.0
2014-10-02 15:45:00,92.94,93.11,92.92,93.11,60300.0,73.1226,73.2564,73.1069,73.2564,60300.0
2014-10-02 15:50:00,93.12,93.16,93.04,93.05,89400.0,73.2642,73.2957,73.2013,73.2092,89400.0
2014-10-02 15:55:00,93.06,93.17,93.05,93.06,127400.0,73.217,73.3036,73.2092,73.217,127400.0
2014-10-03 09:30:00,93.64,93.9,93.52,93.9,40300.0,73.6734,73.8779,73.579,73.8779,40300.0
2014-10-03 09:35:00,93.88,93.97,93.82,93.97,12800.0,73.8622,73.933,73.815,73.933,12800.0
2014-10-03 09:40:00,93.93,94.33,93.91,94.33,49900.0,73.9015,74.2162,73.8858,74.2162,49900.0
2014-10-03 09:45:00,94.3,94.4,94.15,94.26,51300.0,74.1926,74.2713,74.0746,74.1612,51300.0
2014-10-03 09:50:00,94.27,94.28,94.11,94.17,29100.0,74.169,74.1769,74.0431,74.0904,29100.0
2014-10-03 09:55:00,94.14,94.16,93.93,93.93,22800.0,74.0668,74.0825,73.9015,73.9015,22800.0
2014-10-03 10:00:00,93.95,94.18,93.94,94.15,26400.0,73.9173,74.0982,73.9094,74.0746,26400.0
2014-10-03 10:05:00,94.14,94.18,94.08,94.11,16800.0,74.0668,74.0982,74.0195,74.0431,16800.0
2014-10-03 10:10:00,94.11,94.13,94.01,94.07,74800.0,74.0431,74.0589,73.9645,74.0117,74800.0
2014-10-03 10:15:00,94.07,94.1,93.99,94.0,99000.0,74.0117,74.0353,73.9487,73.9566,99000.0
2014-10-03 10:20:00,93.99,94.09,93.98,94.05,90300.0,73.9487,74.0274,73.9409,73.9959,90300.0
2014-10-03 10:25:00,94.04,94.06,94.0,94.03,42700.0,73.9881,74.0038,73.9566,73.9802,42700.0
2014-10-03 10:30:00,94.02,94.05,93.98,94.01,56500.0,73.9723,73.9959,73.9409,73.9645,56500.0
2014-10-03 10:35:00,94.01,94.01,93.91,93.95,22800.0,73.9645,73.9645,73.8858,73.9173,22800.0
2014-10-03 10:40:00,93.95,93.98,93.92,93.97,15500.0,73.9173,73.9409,73.8937,73.933,15500.0
2014-10-03 10:45:00,93.96,93.98,93.93,93.97,19200.0,73.9251,73.9409,73.9015,73.933,19200.0
2014-10-03 10:50:00,93.97,93.97,93.94,93.95,30200.0,73.933,73.933,73.9094,73.9173,30200.0
2014-10-03 10:55:00,93.96,93.99,93.91,93.98,25000.0,73.9251,73.9487,73.8858,73.9409,25000.0
2014-10-03 11:00:00,93.97,94.07,93.94,93.95,22300.0,73.933,74.0117,73.9094,73.9173,22300.0
2014-10-03 11:05:00,93.94,94.03,93.92,94.01,73500.0,73.9094,73.9802,73.8937,73.9645,73500.0
2014-10-03 11:10:00,94.02,94.08,94.01,94.06,66700.0,73.9723,74.0195,73.9645,74.0038,66700.0
2014-10-03 11:15:00,94.05,94.05,93.89,93.92,120700.0,73.9959,73.9959,73.8701,73.8937,120700.0
2014-10-03 11:20:00,93.92,93.92,93.85,93.85,23500.0,73.8937,73.8937,73.8386,73.8386,23500.0
2014-10-03 11:25:00,93.86,93.9,93.84,93.85,61600.0,73.8465,73.8779,73.8307,73.8386,61600.0
2014-10-03 11:30:00,93.86,93.92,93.84,93.9,25700.0,73.8465,73.8937,73.8307,73.8779,25700.0
2014-10-03 11:35:00,93.9,93.92,93.86,93.86,29400.0,73.8779,73.8937,73.8465,73.8465,29400.0
2014-10-03 11:40:00,93.87,94.02,93.84,94.0,31700.0,73.8543,73.9723,73.8307,73.9566,31700.0
2014-10-03 11:45:00,94.0,94.07,94.0,94.07,13900.0,73.9566,74.0117,73.9566,74.0117,13900.0
2014-10-03 11:50:00,94.07,94.12,94.06,94.11,12600.0,74.0117,74.051,74.0038,74.0431,12600.0
2014-10-03 11:55:00,94.12,94.12,94.01,94.01,53300.0,74.051,74.051,73.9645,73.9645,53300.0
2014-10-03 12:00:00,94.01,94.1,94.0,94.06,34000.0,73.9645,74.0353,73.9566,74.0038,34000.0
2014-10-03 12:05:00,94.05,94.06,94.01,94.04,11500.0,73.9959,74.0038,73.9645,73.9881,11500.0
2014-10-03 12:10:00,94.04,94.07,94.01,94.01,24800.0,73.9881,74.0117,73.9645,73.9645,24800.0
2014-10-03 12:15:00,94.01,94.08,94.01,94.06,18600.0,73.9645,74.0195,73.9645,74.0038,18600.0
2014-10-03 12:20:00,94.05,94.08,94.03,94.04,30900.0,73.9959,74.0195,73.9802,73.9881,30900.0
2014-10-03 12:25:00,94.05,94.07,94.03,94.07,34600.0,73.9959,74.0117,73.9802,74.0117,34600.0
2014-10-03 12:30:00,94.07,94.32,94.06,94.32,35600.0,74.0117,74.2084,74.0038,74.2084,35600.0
2014-10-03 12:35:00,94.33,94.38,94.31,94.36,31900.0,74.2162,74.2556,74.2005,74.2398,31900.0
2014-10-03 12:40:00,94.35,94.43,94.35,94.41,68100.0,74.232,74.2949,74.232,74.2792,68100.0
2014-10-03 12:45:00,94.4,94.41,94.34,94.35,52800.0,74.2713,74.2792,74.2241,74.232,52800.0
2014-10-03 12:50:00,94.35,94.36,94.34,94.35,18400.0,74.232,74.2398,74.2241,74.232,18400.0
2014-10-03 12:55:00,94.35,94.36,94.34,94.34,19200.0,74.232,74.2398,74.2241,74.2241,19200.0
2014-10-03 13:00:00,94.35,94.36,94.34,94.34,38200.0,74.232,74.2398,74.2241,74.2241,38200.0
2014-10-03 13:05:00,94.35,94.36,94.34,94.35,13700.0,74.232,74.2398,74.2241,74.232,13700.0
2014-10-03 13:10:00,94.36,94.36,94.34,94.36,12300.0,74.2398,74.2398,74.2241,74.2398,12300.0
2014-10-03 13:15:00,94.36,94.4,94.33,94.4,35400.0,74.2398,74.2713,74.2162,74.2713,35400.0
2014-10-03 13:20:00,94.4,94.48,94.39,94.42,15100.0,74.2713,74.3343,74.2634,74.287,15100.0
2014-10-03 13:25:00,94.43,94.45,94.34,94.35,33900.0,74.2949,74.3107,74.2241,74.232,33900.0
2014-10-03 13:30:00,94.36,94.37,94.34,94.35,13800.0,74.2398,74.2477,74.2241,74.232,13800.0
2014-10-03 13:35:00,94.35,94.38,94.35,94.36,25000.0,74.232,74.2556,74.232,74.2398,25000.0
2014-10-03 13:40:00,94.36,94.4,94.35,94.39,11700.0,74.2398,74.2713,74.232,74.2634,11700.0
2014-10-03 13:45:00,94.38,94.4,94.35,94.39,15700.0,74.2556,74.2713,74.232,74.2634,15700.0
2014-10-03 13:50:00,94.4,94.42,94.38,94.42,15000.0,74.2713,74.287,74.2556,74.287,15000.0
2014-10-03 13:55:00,94.43,94.43,94.39,94.43,10800.0,74.2949,74.2949,74.2634,74.2949,10800.0
2014-10-03 14:00:00,94.44,94.45,94.39,94.44,37200.0,74.3028,74.3107,74.2634,74.3028,37200.0
2014-10-03 14:05:00,94.44,94.45,94.4,94.44,26300.0,74.3028,74.3107,74.2713,74.3028,26300.0
2014-10-03 14:10:00,94.44,94.51,94.44,94.5,11200.0,74.3028,74.3579,74.3028,74.35,11200.0
2014-10-03 14:15:00,94.51,94.53,94.5,94.52,11800.0,74.3579,74.3736,74.35,74.3657,11800.0
2014-10-03 14:20:00,94.51,94.59,94.5,94.58,11500.0,74.3579,74.4208,74.35,74.4129,11500.0
2014-10-03 14:25:00,94.59,94.6,94.54,94.55,11900.0,74.4208,74.4287,74.3815,74.3893,11900.0
2014-10-03 14:30:00,94.56,94.62,94.55,94.61,16100.0,74.3972,74.4444,74.3893,74.4365,16100.0
2014-10-03 14:35:00,94.61,94.65,94.6,94.64,14400.0,74.4365,74.468,74.4287,74.4601,14400.0
2014-10-03 14:40:00,94.64,94.66,94.54,94.57,41200.0,74.4601,74.4759,74.3815,74.4051,41200.0
2014-10-03 14:45:00,94.56,94.61,94.54,94.58,19700.0,74.3972,74.4365,74.3815,74.4129,19700.0
2014-10-03 14:50:00,94.58,94.62,94.53,94.54,14000.0,74.4129,74.4444,74.3736,74.3815,14000.0
2014-10-03 14:55:00,94.54,94.58,94.53,94.53,15600.0,74.3815,74.4129,74.3736,74.3736,15600.0
2014-10-03 15:00:00,94.53,94.54,94.45,94.52,38500.0,74.3736,74.3815,74.3107,74.3657,38500.0
2014-10-03 15:05:00,94.51,94.51,94.44,94.45,24700.0,74.3579,74.3579,74.3028,74.3107,24700.0
2014-10-03 15:10:00,94.45,94.48,94.43,94.44,37000.0,74.3107,74.3343,74.2949,74.3028,37000.0
2014-10-03 15:15:00,94.45,94.47,94.44,94.45,17000.0,74.3107,74.3264,74.3028,74.3107,17000.0
2014-10-03 15:20:00,94.44,94.49,94.42,94.48,20700.0,74.3028,74.3421,74.287,74.3343,20700.0
2014-10-03 15:25:00,94.48,94.53,94.46,94.49,32500.0,74.3343,74.3736,74.3185,74.3421,32500.0
2014-10-03 15:30:00,94.49,94.51,94.43,94.45,29800.0,74.3421,74.3579,74.2949,74.3107,29800.0
2014-10-03 15:35:00,94.45,94.52,94.44,94.47,23600.0,74.3107,74.3657,74.3028,74.3264,23600.0
2014-10-03 15:40:00,94.48,94.48,94.42,94.45,39500.0,74.3343,74.3343,74.287,74.3107,39500.0
2014-10-03 15:45:00,94.46,94.48,94.42,94.47,135700.0,74.3185,74.3343,74.287,74.3264,135700.0
2014-10-03 15:50:00,94.47,94.5,94.44,94.46,83400.0,74.3264,74.35,74.3028,74.3185,83400.0
2014-10-03 15:55:00,94.46,94.47,94.4,94.43,163100.0,74.3185,74.3264,74.2713,74.2949,163100.0
2014-10-06 09:30:00,95.04,95.31,94.92,95.29,45000.0,74.7748,74.9873,74.6804,74.9715,45000.0
2014-10-06 09:35:00,95.31,95.41,95.17,95.36,19200.0,74.9873,75.066,74.8771,75.0266,19200.0
2014-10-06 09:40:00,95.39,95.47,95.35,95.41,42200.0,75.0502,75.1132,75.0187,75.066,42200.0
2014-10-06 09:45:00,95.4,95.48,95.39,95.45,44400.0,75.0581,75.121,75.0502,75.0974,44400.0
2014-10-06 09:50:00,95.45,95.5,95.25,95.28,60400.0,75.0974,75.1368,74.9401,74.9637,60400.0
2014-10-06 09:55:00,95.28,95.39,95.27,95.3,39000.0,74.9637,75.0502,74.9558,74.9794,39000.0
2014-10-06 10:00:00,95.31,95.33,95.2,95.22,15400.0,74.9873,75.003,74.9007,74.9165,15400.0
2014-10-06 10:05:00,95.2,95.27,95.2,95.23,19100.0,74.9007,74.9558,74.9007,74.9243,19100.0
2014-10-06 10:10:00,95.21,95.24,95.11,95.16,21100.0,74.9086,74.9322,74.8299,74.8693,21100.0
2014-10-06 10:15:00,95.13,95.18,94.99,95.16,46300.0,74.8457,74.885,74.7355,74.8693,46300.0
2014-10-06 10:20:00,95.15,95.22,95.13,95.2,17300.0,74.8614,74.9165,74.8457,74.9007,17300.0
2014-10-06 10:25:00,95.19,95.2,95.13,95.14,32600.0,74.8929,74.9007,74.8457,74.8535,32600.0
2014-10-06 10:30:00,95.13,95.14,95.04,95.11,53600.0,74.8457,74.8535,74.7748,74.8299,53600.0
2014-10-06 10:35:00,95.11,95.16,95.07,95.12,14500.0,74.8299,74.8693,74.7985,74.8378,14500.0
2014-10-06 10:40:00,95.13,95.26,95.13,95.16,17100.0,74.8457,74.9479,74.8457,74.8693,17100.0
2014-10-06 10:45:00,95.19,95.22,95.13,95.13,25900.0,74.8929,74.9165,74.8457,74.8457,25900.0
2014-10-06 10:50:00,95.13,95.13,95.06,95.08,20600.0,74.8457,74.8457,74.7906,74.8063,20600.0
2014-10-06 10:55:00,95.05,95.17,95.03,95.14,14600.0,74.7827,74.8771,74.767,74.8535,14600.0
2014-10-06 11:00:00,95.12,95.21,95.08,95.21,15000.0,74.8378,74.9086,74.8063,74.9086,15000.0
2014-10-06 11:05:00,95.22,95.26,95.19,95.26,13900.0,74.9165,74.9479,74.8929,74.9479,13900.0
2014-10-06 11:10:00,95.26,95.32,95.2,95.3,70200.0,74.9479,74.9951,74.9007,74.9794,70200.0
2014-10-06 11:15:00,95.29,95.29,95.16,95.17,10700.0,74.9715,74.9715,74.8693,74.8771,10700.0
2014-10-06 11:20:00,95.18,95.18,95.09,95.12,16400.0,74.885,74.885,74.8142,74.8378,16400.0
2014-10-06 11:25:00,95.13,95.18,95.05,95.09,18800.0,74.8457,74.885,74.7827,74.8142,18800.0
2014-10-06 11:30:00,95.09,95.11,95.04,95.09,35200.0,74.8142,74.8299,74.7748,74.8142,35200.0
2014-10-06 11:35:00,95.11,95.17,95.1,95.13,9100.0,74.8299,74.8771,74.8221,74.8457,9100.0
2014-10-06 11:40:00,95.15,95.15,94.96,94.96,12300.0,74.8614,74.8614,74.7119,74.7119,12300.0
2014-10-06 11:45:00,94.93,94.93,94.79,94.81,14800.0,74.6883,74.6883,74.5782,74.5939,14800.0
2014-10-06 11:50:00,94.8,94.82,94.76,94.76,13400.0,74.586,74.6018,74.5546,74.5546,13400.0
2014-10-06 11:55:00,94.75,94.75,94.7,94.75,7500.0,74.5467,74.5467,74.5073,74.5467,7500.0
2014-10-06 12:00:00,94.74,94.79,94.73,94.79,7900.0,74.5388,74.5782,74.5309,74.5782,7900.0
2014-10-06 12:05:00,94.79,94.89,94.77,94.85,8400.0,74.5782,74.6568,74.5624,74.6254,8400.0
2014-10-06 12:10:00,94.86,94.87,94.8,94.81,6500.0,74.6332,74.6411,74.586,74.5939,6500.0
2014-10-06 12:15:00,94.81,94.82,94.8,94.8,4100.0,74.5939,74.6018,74.586,74.586,4100.0
2014-10-06 12:20:00,94.81,94.82,94.72,94.72,7700.0,74.5939,74.6018,74.5231,74.5231,7700.0
2014-10-06 12:25:00,94.72,94.79,94.7,94.72,7200.0,74.5231,74.5782,74.5073,74.5231,7200.0
2014-10-06 12:30:00,94.73,94.74,94.62,94.68,7600.0,74.5309,74.5388,74.4444,74.4916,7600.0
2014-10-06 12:35:00,94.67,94.67,94.53,94.56,12400.0,74.4837,74.4837,74.3736,74.3972,12400.0
2014-10-06 12:40:00,94.54,94.58,94.41,94.45,13900.0,74.3815,74.4129,74.2792,74.3107,13900.0
2014-10-06 12:45:00,94.44,94.52,94.4,94.52,6800.0,74.3028,74.3657,74.2713,74.3657,6800.0
2014-10-06 12:50:00,94.51,94.55,94.46,94.47,7500.0,74.3579,74.3893,74.3185,74.3264,7500.0
2014-10-06 12:55:00,94.46,94.52,94.42,94.46,8000.0,74.3185,74.3657,74.287,74.3185,8000.0
2014-10-06 13:00:00,94.45,94.56,94.38,94.55,10100.0,74.3107,74.3972,74.2556,74.3893,10100.0
2014-10-06 13:05:00,94.57,94.6,94.54,94.55,7600.0,74.4051,74.4287,74.3815,74.3893,7600.0
2014-10-06 13:10:00,94.57,94.62,94.56,94.62,4700.0,74.4051,74.4444,74.3972,74.4444,4700.0
2014-10-06 13:15:00,94.63,94.73,94.62,94.68,6300.0,74.4523,74.5309,74.4444,74.4916,6300.0
2014-10-06 13:20:00,94.67,94.75,94.66,94.75,5100.0,74.4837,74.5467,74.4759,74.5467,5100.0
2014-10-06 13:25:00,94.76,94.79,94.72,94.75,6400.0,74.5546,74.5782,74.5231,74.5467,6400.0
2014-10-06 13:30:00,94.75,94.75,94.68,94.73,4600.0,74.5467,74.5467,74.4916,74.5309,4600.0
2014-10-06 13:35:00,94.74,94.76,94.68,94.71,12700.0,74.5388,74.5546,74.4916,74.5152,12700.0
2014-10-06 13:40:00,94.74,94.77,94.71,94.76,3800.0,74.5388,74.5624,74.5152,74.5546,3800.0
2014-10-06 13:45:00,94.75,94.75,94.68,94.69,5300.0,74.5467,74.5467,74.4916,74.4995,5300.0
2014-10-06 13:50:00,94.67,94.75,94.66,94.74,9000.0,74.4837,74.5467,74.4759,74.5388,9000.0
2014-10-06 13:55:00,94.75,94.8,94.74,94.75,5000.0,74.5467,74.586,74.5388,74.5467,5000.0
2014-10-06 14:00:00,94.76,94.78,94.71,94.78,10100.0,74.5546,74.5703,74.5152,74.5703,10100.0
2014-10-06 14:05:00,94.78,94.79,94.69,94.7,12300.0,74.5703,74.5782,74.4995,74.5073,12300.0
2014-10-06 14:10:00,94.69,94.7,94.64,94.67,8700.0,74.4995,74.5073,74.4601,74.4837,8700.0
2014-10-06 14:15:00,94.67,94.77,94.65,94.72,9900.0,74.4837,74.5624,74.468,74.5231,9900.0
2014-10-06 14:20:00,94.72,94.87,94.72,94.87,14500.0,74.5231,74.6411,74.5231,74.6411,14500.0
2014-10-06 14:25:00,94.87,94.87,94.8,94.82,6600.0,74.6411,74.6411,74.586,74.6018,6600.0
2014-10-06 14:30:00,94.82,94.88,94.8,94.88,18400.0,74.6018,74.649,74.586,74.649,18400.0
2014-10-06 14:35:00,94.88,94.92,94.88,94.89,15300.0,74.649,74.6804,74.649,74.6568,15300.0
2014-10-06 14:40:00,94.89,94.89,94.83,94.83,7800.0,74.6568,74.6568,74.6096,74.6096,7800.0
2014-10-06 14:45:00,94.83,94.86,94.8,94.81,10800.0,74.6096,74.6332,74.586,74.5939,10800.0
2014-10-06 14:50:00,94.81,94.83,94.78,94.82,10300.0,74.5939,74.6096,74.5703,74.6018,10300.0
2014-10-06 14:55:00,94.83,94.86,94.81,94.84,13400.0,74.6096,74.6332,74.5939,74.6175,13400.0
2014-10-06 15:00:00,94.84,94.84,94.72,94.75,20500.0,74.6175,74.6175,74.5231,74.5467,20500.0
2014-10-06 15:05:00,94.75,94.76,94.68,94.7,60100.0,74.5467,74.5546,74.4916,74.5073,60100.0
2014-10-06 15:10:00,94.69,94.75,94.68,94.69,11000.0,74.4995,74.5467,74.4916,74.4995,11000.0
2014-10-06 15:15:00,94.69,94.78,94.69,94.73,28100.0,74.4995,74.5703,74.4995,74.5309,28100.0
2014-10-06 15:20:00,94.72,94.86,94.71,94.85,21700.0,74.5231,74.6332,74.5152,74.6254,21700.0
2014-10-06 15:25:00,94.85,94.85,94.78,94.81,12900.0,74.6254,74.6254,74.5703,74.5939,12900.0
2014-10-06 15:30:00,94.81,94.81,94.72,94.77,21900.0,74.5939,74.5939,74.5231,74.5624,21900.0
2014-10-06 15:35:00,94.77,94.78,94.72,94.76,24700.0,74.5624,74.5703,74.5231,74.5546,24700.0
2014-10-06 15:40:00,94.77,94.77,94.7,94.73,16100.0,74.5624,74.5624,74.5073,74.5309,16100.0
2014-10-06 15:45:00,94.73,94.73,94.68,94.68,24400.0,74.5309,74.5309,74.4916,74.4916,24400.0
2014-10-06 15:50:00,94.68,94.73,94.66,94.72,41700.0,74.4916,74.5309,74.4759,74.5231,41700.0
2014-10-06 15:55:00,94.73,94.75,94.67,94.69,58400.0,74.5309,74.5467,74.4837,74.4995,58400.0
2014-10-07 09:30:00,94.1,94.4,93.83,93.97,71900.0,74.0353,74.2713,73.8229,73.933,71900.0
2014-10-07 09:35:00,93.94,94.09,93.89,94.09,10100.0,73.9094,74.0274,73.8701,74.0274,10100.0
2014-10-07 09:40:00,94.04,94.15,93.99,94.11,19200.0,73.9881,74.0746,73.9487,74.0431,19200.0
2014-10-07 09:45:00,94.08,94.21,94.05,94.17,20700.0,74.0195,74.1218,73.9959,74.0904,20700.0
2014-10-07 09:50:00,94.18,94.27,94.15,94.2,13800.0,74.0982,74.169,74.0746,74.114,13800.0
2014-10-07 09:55:00,94.2,94.3,94.15,94.29,19200.0,74.114,74.1926,74.0746,74.1848,19200.0
2014-10-07 10:00:00,94.29,94.53,94.28,94.5,43300.0,74.1848,74.3736,74.1769,74.35,43300.0
2014-10-07 10:05:00,94.49,94.55,94.43,94.49,18300.0,74.3421,74.3893,74.2949,74.3421,18300.0
2014-10-07 10:10:00,94.5,94.5,94.36,94.38,49500.0,74.35,74.35,74.2398,74.2556,49500.0
2014-10-07 10:15:00,94.37,94.37,94.28,94.35,11900.0,74.2477,74.2477,74.1769,74.232,11900.0
2014-10-07 10:20:00,94.33,94.34,94.28,94.32,11300.0,74.2162,74.2241,74.1769,74.2084,11300.0
2014-10-07 10:25:00,94.3,94.3,94.24,94.3,14200.0,74.1926,74.1926,74.1454,74.1926,14200.0
2014-10-07 10:30:00,94.3,94.51,94.3,94.47,18700.0,74.1926,74.3579,74.1926,74.3264,18700.0
2014-10-07 10:35:00,94.48,94.62,94.48,94.59,47800.0,74.3343,74.4444,74.3343,74.4208,47800.0
2014-10-07 10:40:00,94.59,94.64,94.58,94.61,11900.0,74.4208,74.4601,74.4129,74.4365,11900.0
2014-10-07 10:45:00,94.62,94.69,94.54,94.55,86200.0,74.4444,74.4995,74.3815,74.3893,86200.0
2014-10-07 10:50:00,94.55,94.63,94.55,94.62,7800.0,74.3893,74.4523,74.3893,74.4444,7800.0
2014-10-07 10:55:00,94.6,94.6,94.39,94.4,14800.0,74.4287,74.4287,74.2634,74.2713,14800.0
2014-10-07 11:00:00,94.39,94.42,94.25,94.26,16600.0,74.2634,74.287,74.1533,74.1612,16600.0
2014-10-07 11:05:00,94.27,94.31,94.22,94.25,23100.0,74.169,74.2005,74.1297,74.1533,23100.0
2014-10-07 11:10:00,94.27,94.27,94.15,94.17,12800.0,74.169,74.169,74.0746,74.0904,12800.0
2014-10-07 11:15:00,94.16,94.17,94.09,94.13,8500.0,74.0825,74.0904,74.0274,74.0589,8500.0
2014-10-07 11:20:00,94.1,94.21,94.1,94.14,15000.0,74.0353,74.1218,74.0353,74.0668,15000.0
2014-10-07 11:25:00,94.12,94.14,94.06,94.13,14300.0,74.051,74.0668,74.0038,74.0589,14300.0
2014-10-07 11:30:00,94.13,94.26,94.1,94.24,36700.0,74.0589,74.1612,74.0353,74.1454,36700.0
2014-10-07 11:35:00,94.21,94.27,94.21,94.27,38500.0,74.1218,74.169,74.1218,74.169,38500.0
2014-10-07 11:40:00,94.24,94.3,94.21,94.3,25800.0,74.1454,74.1926,74.1218,74.1926,25800.0
2014-10-07 11:45:00,94.28,94.37,94.27,94.36,15500.0,74.1769,74.2477,74.169,74.2398,15500.0
2014-10-07 11:50:00,94.35,94.44,94.33,94.42,7300.0,74.232,74.3028,74.2162,74.287,7300.0
2014-10-07 11:55:00,94.4,94.44,94.38,94.41,6000.0,74.2713,74.3028,74.2556,74.2792,6000.0
2014-10-07 12:00:00,94.41,94.45,94.38,94.44,15800.0,74.2792,74.3107,74.2556,74.3028,15800.0
2014-10-07 12:05:00,94.44,94.44,94.39,94.43,5900.0,74.3028,74.3028,74.2634,74.2949,5900.0
2014-10-07 12:10:00,94.44,94.48,94.44,94.45,23500.0,74.3028,74.3343,74.3028,74.3107,23500.0
2014-10-07 12:15:00,94.46,94.48,94.44,94.48,7300.0,74.3185,74.3343,74.3028,74.3343,7300.0
2014-10-07 12:20:00,94.48,94.52,94.43,94.45,18900.0,74.3343,74.3657,74.2949,74.3107,18900.0
2014-10-07 12:25:00,94.45,94.52,94.45,94.52,7800.0,74.3107,74.3657,74.3107,74.3657,7800.0
2014-10-07 12:30:00,94.52,94.54,94.48,94.5,8700.0,74.3657,74.3815,74.3343,74.35,8700.0
2014-10-07 12:35:00,94.49,94.51,94.45,94.49,7100.0,74.3421,74.3579,74.3107,74.3421,7100.0
2014-10-07 12:40:00,94.48,94.55,94.48,94.55,4200.0,74.3343,74.3893,74.3343,74.3893,4200.0
2014-10-07 12:45:00,94.55,94.57,94.45,94.46,14300.0,74.3893,74.4051,74.3107,74.3185,14300.0
2014-10-07 12:50:00,94.46,94.51,94.45,94.51,8600.0,74.3185,74.3579,74.3107,74.3579,8600.0
2014-10-07 12:55:00,94.51,94.53,94.49,94.51,16500.0,74.3579,74.3736,74.3421,74.3579,16500.0
2014-10-07 13:00:00,94.52,94.52,94.38,94.45,13500.0,74.3657,74.3657,74.2556,74.3107,13500.0
2014-10-07 13:05:00,94.46,94.46,94.37,94.4,7600.0,74.3185,74.3185,74.2477,74.2713,7600.0
2014-10-07 13:10:00,94.41,94.5,94.4,94.5,6600.0,74.2792,74.35,74.2713,74.35,6600.0
2014-10-07 13:15:00,94.51,94.56,94.51,94.52,10500.0,74.3579,74.3972,74.3579,74.3657,10500.0
2014-10-07 13:20:00,94.51,94.6,94.5,94.58,6500.0,74.3579,74.4287,74.35,74.4129,6500.0
2014-10-07 13:25:00,94.58,94.65,94.58,94.65,9200.0,74.4129,74.468,74.4129,74.468,9200.0
2014-10-07 13:30:00,94.65,94.66,94.56,94.58,6300.0,74.468,74.4759,74.3972,74.4129,6300.0
2014-10-07 13:35:00,94.57,94.6,94.5,94.5,12800.0,74.4051,74.4287,74.35,74.35,12800.0
2014-10-07 13:40:00,94.51,94.54,94.51,94.51,5000.0,74.3579,74.3815,74.3579,74.3579,5000.0
2014-10-07 13:45:00,94.51,94.52,94.46,94.47,14200.0,74.3579,74.3657,74.3185,74.3264,14200.0
2014-10-07 13:50:00,94.46,94.49,94.41,94.49,14800.0,74.3185,74.3421,74.2792,74.3421,14800.0
2014-10-07 13:55:00,94.47,94.51,94.47,94.5,31300.0,74.3264,74.3579,74.3264,74.35,31300.0
2014-10-07 14:00:00,94.51,94.51,94.43,94.47,20300.0,74.3579,74.3579,74.2949,74.3264,20300.0
2014-10-07 14:05:00,94.47,94.51,94.46,94.51,12400.0,74.3264,74.3579,74.3185,74.3579,12400.0
2014-10-07 14:10:00,94.5,94.57,94.5,94.55,15300.0,74.35,74.4051,74.35,74.3893,15300.0
2014-10-07 14:15:00,94.55,94.56,94.47,94.51,13100.0,74.3893,74.3972,74.3264,74.3579,13100.0
2014-10-07 14:20:00,94.5,94.54,94.39,94.4,334600.0,74.35,74.3815,74.2634,74.2713,334600.0
2014-10-07 14:25:00,94.39,94.42,94.31,94.33,23600.0,74.2634,74.287,74.2005,74.2162,23600.0
2014-10-07 14:30:00,94.33,94.36,94.3,94.32,49200.0,74.2162,74.2398,74.1926,74.2084,49200.0
2014-10-07 14:35:00,94.32,94.35,94.31,94.34,46600.0,74.2084,74.232,74.2005,74.2241,46600.0
2014-10-07 14:40:00,94.32,94.32,94.26,94.31,16100.0,74.2084,74.2084,74.1612,74.2005,16100.0
2014-10-07 14:45:00,94.31,94.33,94.3,94.3,18400.0,74.2005,74.2162,74.1926,74.1926,18400.0
2014-10-07 14:50:00,94.3,94.35,94.3,94.34,26600.0,74.1926,74.232,74.1926,74.2241,26600.0
2014-10-07 14:55:00,94.33,94.34,94.28,94.29,14600.0,74.2162,74.2241,74.1769,74.1848,14600.0
2014-10-07 15:00:00,94.28,94.3,94.23,94.27,48900.0,74.1769,74.1926,74.1376,74.169,48900.0
2014-10-07 15:05:00,94.28,94.28,94.2,94.2,16500.0,74.1769,74.1769,74.114,74.114,16500.0
2014-10-07 15:10:00,94.21,94.21,94.13,94.16,22200.0,74.1218,74.1218,74.0589,74.0825,22200.0
2014-10-07 15:15:00,94.17,94.17,94.04,94.04,30000.0,74.0904,74.0904,73.9881,73.9881,30000.0
2014-10-07 15:20:00,94.05,94.06,93.97,94.02,29800.0,73.9959,74.0038,73.933,73.9723,29800.0
2014-10-07 15:25:00,94.03,94.08,94.02,94.06,21400.0,73.9802,74.0195,73.9723,74.0038,21400.0
2014-10-07 15:30:00,94.05,94.07,93.97,94.01,35900.0,73.9959,74.0117,73.933,73.9645,35900.0
2014-10-07 15:35:00,94.01,94.01,93.89,93.89,43000.0,73.9645,73.9645,73.8701,73.8701,43000.0
2014-10-07 15:40:00,93.9,93.97,93.85,93.87,37600.0,73.8779,73.933,73.8386,73.8543,37600.0
2014-10-07 15:45:00,93.87,93.89,93.8,93.81,63100.0,73.8543,73.8701,73.7993,73.8071,63100.0
2014-10-07 15:50:00,93.8,93.83,93.76,93.77,75100.0,73.7993,73.8229,73.7678,73.7756,75100.0
2014-10-07 15:55:00,93.77,93.77,93.66,93.67,106800.0,73.7756,73.7756,73.6891,73.697,106800.0
2014-10-08 09:30:00,93.91,94.35,93.66,93.73,63600.0,73.8858,74.232,73.6891,73.7442,63600.0
2014-10-08 09:35:00,93.76,94.08,93.76,93.95,23900.0,73.7678,74.0195,73.7678,73.9173,23900.0
2014-10-08 09:40:00,94.01,94.13,93.95,94.1,23600.0,73.9645,74.0589,73.9173,74.0353,23600.0
2014-10-08 09:45:00,94.09,94.09,93.94,93.96,19100.0,74.0274,74.0274,73.9094,73.9251,19100.0
2014-10-08 09:50:00,93.99,94.05,93.95,93.95,25700.0,73.9487,73.9959,73.9173,73.9173,25700.0
2014-10-08 09:55:00,93.95,93.98,93.84,93.87,16000.0,73.9173,73.9409,73.8307,73.8543,16000.0
2014-10-08 10:00:00,93.89,93.95,93.78,93.81,20200.0,73.8701,73.9173,73.7835,73.8071,20200.0
2014-10-08 10:05:00,93.81,93.84,93.75,93.8,15800.0,73.8071,73.8307,73.7599,73.7993,15800.0
2014-10-08 10:10:00,93.82,93.98,93.79,93.95,13200.0,73.815,73.9409,73.7914,73.9173,13200.0
2014-10-08 10:15:00,93.93,93.93,93.82,93.86,14000.0,73.9015,73.9015,73.815,73.8465,14000.0
2014-10-08 10:20:00,93.86,93.86,93.73,93.74,12400.0,73.8465,73.8465,73.7442,73.752,12400.0
2014-10-08 10:25:00,93.75,93.86,93.71,93.79,27600.0,73.7599,73.8465,73.7284,73.7914,27600.0
2014-10-08 10:30:00,93.81,93.87,93.7,93.75,16900.0,73.8071,73.8543,73.7206,73.7599,16900.0
2014-10-08 10:35:00,93.76,93.81,93.68,93.75,12000.0,73.7678,73.8071,73.7048,73.7599,12000.0
2014-10-08 10:40:00,93.76,93.78,93.63,93.63,33200.0,73.7678,73.7835,73.6655,73.6655,33200.0
2014-10-08 10:45:00,93.64,93.73,93.62,93.7,11200.0,73.6734,73.7442,73.6576,73.7206,11200.0
2014-10-08 10:50:00,93.72,93.78,93.67,93.7,7300.0,73.7363,73.7835,73.697,73.7206,7300.0
2014-10-08 10:55:00,93.69,93.77,93.69,93.73,10300.0,73.7127,73.7756,73.7127,73.7442,10300.0
2014-10-08 11:00:00,93.73,93.81,93.69,93.72,9500.0,73.7442,73.8071,73.7127,73.7363,9500.0
2014-10-08 11:05:00,93.73,93.84,93.73,93.8,22700.0,73.7442,73.8307,73.7442,73.7993,22700.0
2014-10-08 11:10:00,93.8,93.85,93.75,93.78,20300.0,73.7993,73.8386,73.7599,73.7835,20300.0
2014-10-08 11:15:00,93.76,93.76,93.67,93.71,8000.0,73.7678,73.7678,73.697,73.7284,8000.0
2014-10-08 11:20:00,93.69,93.85,93.69,93.77,37900.0,73.7127,73.8386,73.7127,73.7756,37900.0
2014-10-08 11:25:00,93.79,94.04,93.78,94.01,10200.0,73.7914,73.9881,73.7835,73.9645,10200.0
2014-10-08 11:30:00,94.0,94.1,93.95,94.03,32400.0,73.9566,74.0353,73.9173,73.9802,32400.0
2014-10-08 11:35:00,94.01,94.06,93.95,93.96,19400.0,73.9645,74.0038,73.9173,73.9251,19400.0
2014-10-08 11:40:00,93.95,93.99,93.93,93.93,13900.0,73.9173,73.9487,73.9015,73.9015,13900.0
2014-10-08 11:45:00,93.92,93.97,93.88,93.91,12100.0,73.8937,73.933,73.8622,73.8858,12100.0
2014-10-08 11:50:00,93.91,94.0,93.91,93.99,18700.0,73.8858,73.9566,73.8858,73.9487,18700.0
2014-10-08 11:55:00,93.99,94.02,93.94,93.97,5400.0,73.9487,73.9723,73.9094,73.933,5400.0
2014-10-08 12:00:00,93.99,94.05,93.96,93.97,19900.0,73.9487,73.9959,73.9251,73.933,19900.0
2014-10-08 12:05:00,93.98,94.02,93.93,93.93,7400.0,73.9409,73.9723,73.9015,73.9015,7400.0
2014-10-08 12:10:00,93.94,93.99,93.94,93.99,4700.0,73.9094,73.9487,73.9094,73.9487,4700.0
2014-10-08 12:15:00,93.99,94.0,93.95,93.99,6100.0,73.9487,73.9566,73.9173,73.9487,6100.0
2014-10-08 12:20:00,93.99,94.0,93.96,93.98,5700.0,73.9487,73.9566,73.9251,73.9409,5700.0
2014-10-08 12:25:00,93.98,93.98,93.91,93.92,6100.0,73.9409,73.9409,73.8858,73.8937,6100.0
2014-10-08 12:30:00,93.92,93.92,93.88,93.91,6600.0,73.8937,73.8937,73.8622,73.8858,6600.0
2014-10-08 12:35:00,93.91,93.97,93.89,93.94,9500.0,73.8858,73.933,73.8701,73.9094,9500.0
2014-10-08 12:40:00,93.94,93.98,93.91,93.96,5200.0,73.9094,73.9409,73.8858,73.9251,5200.0
2014-10-08 12:45:00,93.96,93.96,93.9,93.93,3900.0,73.9251,73.9251,73.8779,73.9015,3900.0
2014-10-08 12:50:00,93.93,93.94,93.9,93.92,2800.0,73.9015,73.9094,73.8779,73.8937,2800.0
2014-10-08 12:55:00,93.92,93.95,93.91,93.94,3300.0,73.8937,73.9173,73.8858,73.9094,3300.0
2014-10-08 13:00:00,93.94,94.09,93.93,94.07,16900.0,73.9094,74.0274,73.9015,74.0117,16900.0
2014-10-08 13:05:00,94.06,94.06,93.98,93.99,5700.0,74.0038,74.0038,73.9409,73.9487,5700.0
2014-10-08 13:10:00,93.98,94.04,93.98,94.03,6300.0,73.9409,73.9881,73.9409,73.9802,6300.0
2014-10-08 13:15:00,94.04,94.07,94.04,94.04,11800.0,73.9881,74.0117,73.9881,73.9881,11800.0
2014-10-08 13:20:00,94.03,94.03,93.94,93.94,17800.0,73.9802,73.9802,73.9094,73.9094,17800.0
2014-10-08 13:25:00,93.95,93.96,93.9,93.9,32700.0,73.9173,73.9251,73.8779,73.8779,32700.0
2014-10-08 13:30:00,93.92,93.92,93.87,93.9,23700.0,73.8937,73.8937,73.8543,73.8779,23700.0
2014-10-08 13:35:00,93.9,93.92,93.88,93.9,14700.0,73.8779,73.8937,73.8622,73.8779,14700.0
2014-10-08 13:40:00,93.9,93.91,93.88,93.89,11300.0,73.8779,73.8858,73.8622,73.8701,11300.0
2014-10-08 13:45:00,93.9,94.07,93.9,94.05,40500.0,73.8779,74.0117,73.8779,73.9959,40500.0
2014-10-08 13:50:00,94.05,94.06,93.96,93.96,30300.0,73.9959,74.0038,73.9251,73.9251,30300.0
2014-10-08 13:55:00,93.97,94.02,93.97,94.0,9000.0,73.933,73.9723,73.933,73.9566,9000.0
2014-10-08 14:00:00,94.0,94.16,94.0,94.09,94800.0,73.9566,74.0825,73.9566,74.0274,94800.0
2014-10-08 14:05:00,94.09,94.22,94.04,94.21,88500.0,74.0274,74.1297,73.9881,74.1218,88500.0
2014-10-08 14:10:00,94.22,94.37,94.22,94.28,17200.0,74.1297,74.2477,74.1297,74.1769,17200.0
2014-10-08 14:15:00,94.3,94.3,94.22,94.25,78500.0,74.1926,74.1926,74.1297,74.1533,78500.0
2014-10-08 14:20:00,94.25,94.35,94.25,94.29,41200.0,74.1533,74.232,74.1533,74.1848,41200.0
2014-10-08 14:25:00,94.3,94.53,94.29,94.52,41100.0,74.1926,74.3736,74.1848,74.3657,41100.0
2014-10-08 14:30:00,94.52,94.57,94.5,94.55,24600.0,74.3657,74.4051,74.35,74.3893,24600.0
2014-10-08 14:35:00,94.56,94.56,94.45,94.46,40100.0,74.3972,74.3972,74.3107,74.3185,40100.0
2014-10-08 14:40:00,94.47,94.48,94.37,94.38,27500.0,74.3264,74.3343,74.2477,74.2556,27500.0
2014-10-08 14:45:00,94.39,94.41,94.33,94.35,23900.0,74.2634,74.2792,74.2162,74.232,23900.0
2014-10-08 14:50:00,94.35,94.37,94.29,94.31,22600.0,74.232,74.2477,74.1848,74.2005,22600.0
2014-10-08 14:55:00,94.31,94.31,94.25,94.28,34500.0,74.2005,74.2005,74.1533,74.1769,34500.0
2014-10-08 15:00:00,94.29,94.33,94.27,94.31,103800.0,74.1848,74.2162,74.169,74.2005,103800.0
2014-10-08 15:05:00,94.32,94.41,94.27,94.34,69800.0,74.2084,74.2792,74.169,74.2241,69800.0
2014-10-08 15:10:00,94.34,94.34,94.22,94.26,57400.0,74.2241,74.2241,74.1297,74.1612,57400.0
2014-10-08 15:15:00,94.26,94.26,94.2,94.22,81100.0,74.1612,74.1612,74.114,74.1297,81100.0
2014-10-08 15:20:00,94.22,94.43,94.22,94.39,39400.0,74.1297,74.2949,74.1297,74.2634,39400.0
2014-10-08 15:25:00,94.38,94.46,94.38,94.42,32700.0,74.2556,74.3185,74.2556,74.287,32700.0
2014-10-08 15:30:00,94.42,94.5,94.39,94.47,80500.0,74.287,74.35,74.2634,74.3264,80500.0
2014-10-08 15:35:00,94.47,94.51,94.43,94.43,86200.0,74.3264,74.3579,74.2949,74.2949,86200.0
2014-10-08 15:40:00,94.43,94.49,94.43,94.48,150700.0,74.2949,74.3421,74.2949,74.3343,150700.0
2014-10-08 15:45:00,94.48,94.51,94.46,94.49,168200.0,74.3343,74.3579,74.3185,74.3421,168200.0
2014-10-08 15:50:00,94.49,94.51,94.46,94.47,108300.0,74.3421,74.3579,74.3185,74.3264,108300.0
2014-10-08 15:55:00,94.47,94.52,94.44,94.44,183500.0,74.3264,74.3657,74.3028,74.3028,183500.0
2014-10-09 09:30:00,94.47,94.54,94.31,94.51,40600.0,74.3264,74.3815,74.2005,74.3579,40600.0
2014-10-09 09:35:00,94.5,94.93,94.46,94.91,35000.0,74.35,74.6883,74.3185,74.6726,35000.0
2014-10-09 09:40:00,94.93,95.01,94.72,94.97,70000.0,74.6883,74.7512,74.5231,74.7198,70000.0
2014-10-09 09:45:00,94.95,95.11,94.84,95.02,21400.0,74.704,74.8299,74.6175,74.7591,21400.0
2014-10-09 09:50:00,95.02,95.02,94.9,95.02,23700.0,74.7591,74.7591,74.6647,74.7591,23700.0
2014-10-09 09:55:00,95.01,95.01,94.86,94.93,25500.0,74.7512,74.7512,74.6332,74.6883,25500.0
2014-10-09 10:00:00,94.91,95.12,94.88,95.11,25500.0,74.6726,74.8378,74.649,74.8299,25500.0
2014-10-09 10:05:00,95.11,95.12,95.03,95.08,29000.0,74.8299,74.8378,74.767,74.8063,29000.0
2014-10-09 10:10:00,95.06,95.27,95.03,95.21,28100.0,74.7906,74.9558,74.767,74.9086,28100.0
2014-10-09 10:15:00,95.21,95.36,95.21,95.34,23000.0,74.9086,75.0266,74.9086,75.0109,23000.0
2014-10-09 10:20:00,95.34,95.44,95.33,95.39,41000.0,75.0109,75.0896,75.003,75.0502,41000.0
2014-10-09 10:25:00,95.4,95.4,95.32,95.37,35200.0,75.0581,75.0581,74.9951,75.0345,35200.0
2014-10-09 10:30:00,95.36,95.36,95.13,95.13,22900.0,75.0266,75.0266,74.8457,74.8457,22900.0
2014-10-09 10:35:00,95.11,95.11,94.88,94.99,20700.0,74.8299,74.8299,74.649,74.7355,20700.0
2014-10-09 10:40:00,94.97,94.97,94.82,94.87,74800.0,74.7198,74.7198,74.6018,74.6411,74800.0
2014-10-09 10:45:00,94.87,94.9,94.79,94.87,32300.0,74.6411,74.6647,74.5782,74.6411,32300.0
2014-10-09 10:50:00,94.85,94.87,94.74,94.77,12700.0,74.6254,74.6411,74.5388,74.5624,12700.0
2014-10-09 10:55:00,94.78,95.0,94.78,95.0,20700.0,74.5703,74.7434,74.5703,74.7434,20700.0
2014-10-09 11:00:00,94.97,94.99,94.72,94.75,17300.0,74.7198,74.7355,74.5231,74.5467,17300.0
2014-10-09 11:05:00,94.77,94.95,94.74,94.95,27200.0,74.5624,74.704,74.5388,74.704,27200.0
2014-10-09 11:10:00,94.94,94.96,94.83,94.85,10600.0,74.6962,74.7119,74.6096,74.6254,10600.0
2014-10-09 11:15:00,94.83,94.84,94.75,94.78,10000.0,74.6096,74.6175,74.5467,74.5703,10000.0
2014-10-09 11:20:00,94.79,94.84,94.73,94.76,23100.0,74.5782,74.6175,74.5309,74.5546,23100.0
2014-10-09 11:25:00,94.76,94.83,94.75,94.78,7000.0,74.5546,74.6096,74.5467,74.5703,7000.0
2014-10-09 11:30:00,94.76,94.83,94.72,94.82,68400.0,74.5546,74.6096,74.5231,74.6018,68400.0
2014-10-09 11:35:00,94.81,94.81,94.62,94.63,21800.0,74.5939,74.5939,74.4444,74.4523,21800.0
2014-10-09 11:40:00,94.63,94.67,94.55,94.55,21500.0,74.4523,74.4837,74.3893,74.3893,21500.0
2014-10-09 11:45:00,94.55,94.58,94.44,94.53,33800.0,74.3893,74.4129,74.3028,74.3736,33800.0
2014-10-09 11:50:00,94.5,94.55,94.38,94.38,19000.0,74.35,74.3893,74.2556,74.2556,19000.0
2014-10-09 11:55:00,94.38,94.41,94.23,94.31,23500.0,74.2556,74.2792,74.1376,74.2005,23500.0
2014-10-09 12:00:00,94.31,94.41,94.28,94.41,22100.0,74.2005,74.2792,74.1769,74.2792,22100.0
2014-10-09 12:05:00,94.4,94.4,94.31,94.31,7200.0,74.2713,74.2713,74.2005,74.2005,7200.0
2014-10-09 12:10:00,94.3,94.38,94.25,94.28,14600.0,74.1926,74.2556,74.1533,74.1769,14600.0
2014-10-09 12:15:00,94.27,94.31,94.1,94.26,28900.0,74.169,74.2005,74.0353,74.1612,28900.0
2014-10-09 12:20:00,94.25,94.25,94.09,94.11,13700.0,74.1533,74.1533,74.0274,74.0431,13700.0
2014-10-09 12:25:00,94.11,94.11,93.91,93.94,23000.0,74.0431,74.0431,73.8858,73.9094,23000.0
2014-10-09 12:30:00,93.97,94.07,93.93,94.02,13900.0,73.933,74.0117,73.9015,73.9723,13900.0
2014-10-09 12:35:00,94.03,94.1,94.01,94.01,20300.0,73.9802,74.0353,73.9645,73.9645,20300.0
2014-10-09 12:40:00,94.03,94.17,94.01,94.14,20100.0,73.9802,74.0904,73.9645,74.0668,20100.0
2014-10-09 12:45:00,94.13,94.18,94.07,94.12,17200.0,74.0589,74.0982,74.0117,74.051,17200.0
2014-10-09 12:50:00,94.12,94.18,94.09,94.1,10200.0,74.051,74.0982,74.0274,74.0353,10200.0
2014-10-09 12:55:00,94.09,94.23,94.05,94.19,16500.0,74.0274,74.1376,73.9959,74.1061,16500.0
2014-10-09 13:00:00,94.2,94.23,94.03,94.03,14000.0,74.114,74.1376,73.9802,73.9802,14000.0
2014-10-09 13:05:00,94.02,94.07,93.94,93.96,9600.0,73.9723,74.0117,73.9094,73.9251,9600.0
2014-10-09 13:10:00,93.96,93.98,93.84,93.93,11600.0,73.9251,73.9409,73.8307,73.9015,11600.0
2014-10-09 13:15:00,93.92,94.06,93.9,94.04,5200.0,73.8937,74.0038,73.8779,73.9881,5200.0
2014-10-09 13:20:00,94.07,94.29,94.07,94.24,10600.0,74.0117,74.1848,74.0117,74.1454,10600.0
2014-10-09 13:25:00,94.24,94.26,94.17,94.18,9200.0,74.1454,74.1612,74.0904,74.0982,9200.0
2014-10-09 13:30:00,94.17,94.32,94.12,94.32,17100.0,74.0904,74.2084,74.051,74.2084,17100.0
2014-10-09 13:35:00,94.32,94.37,94.22,94.3,22000.0,74.2084,74.2477,74.1297,74.1926,22000.0
2014-10-09 13:40:00,94.31,94.31,94.15,94.2,19300.0,74.2005,74.2005,74.0746,74.114,19300.0
2014-10-09 13:45:00,94.2,94.25,94.11,94.12,14400.0,74.114,74.1533,74.0431,74.051,14400.0
2014-10-09 13:50:00,94.17,94.2,93.98,94.05,16700.0,74.0904,74.114,73.9409,73.9959,16700.0
2014-10-09 13:55:00,94.04,94.18,94.04,94.13,8600.0,73.9881,74.0982,73.9881,74.0589,8600.0
2014-10-09 14:00:00,94.1,94.1,93.94,94.01,15800.0,74.0353,74.0353,73.9094,73.9645,15800.0
2014-10-09 14:05:00,94.02,94.07,93.96,94.01,7600.0,73.9723,74.0117,73.9251,73.9645,7600.0
2014-10-09 14:10:00,94.03,94.06,93.95,93.97,13500.0,73.9802,74.0038,73.9173,73.933,13500.0
2014-10-09 14:15:00,93.99,94.05,93.89,93.95,17800.0,73.9487,73.9959,73.8701,73.9173,17800.0
2014-10-09 14:20:00,93.94,93.95,93.86,93.92,10100.0,73.9094,73.9173,73.8465,73.8937,10100.0
2014-10-09 14:25:00,93.95,94.04,93.92,93.97,22800.0,73.9173,73.9881,73.8937,73.933,22800.0
2014-10-09 14:30:00,93.94,93.96,93.85,93.92,18900.0,73.9094,73.9251,73.8386,73.8937,18900.0
2014-10-09 14:35:00,93.92,94.03,93.92,93.99,15300.0,73.8937,73.9802,73.8937,73.9487,15300.0
2014-10-09 14:40:00,93.98,94.0,93.92,93.94,16100.0,73.9409,73.9566,73.8937,73.9094,16100.0
2014-10-09 14:45:00,93.94,93.94,93.8,93.86,18300.0,73.9094,73.9094,73.7993,73.8465,18300.0
2014-10-09 14:50:00,93.85,93.98,93.84,93.87,32600.0,73.8386,73.9409,73.8307,73.8543,32600.0
2014-10-09 14:55:00,93.87,93.87,93.8,93.82,12500.0,73.8543,73.8543,73.7993,73.815,12500.0
2014-10-09 15:00:00,93.81,93.89,93.79,93.89,19800.0,73.8071,73.8701,73.7914,73.8701,19800.0
2014-10-09 15:05:00,93.9,93.93,93.78,93.79,31000.0,73.8779,73.9015,73.7835,73.7914,31000.0
2014-10-09 15:10:00,93.8,93.99,93.8,93.93,34900.0,73.7993,73.9487,73.7993,73.9015,34900.0
2014-10-09 15:15:00,93.93,94.06,93.87,94.01,25900.0,73.9015,74.0038,73.8543,73.9645,25900.0
2014-10-09 15:20:00,94.0,94.02,93.88,93.95,31900.0,73.9566,73.9723,73.8622,73.9173,31900.0
2014-10-09 15:25:00,93.96,94.07,93.95,93.99,26100.0,73.9251,74.0117,73.9173,73.9487,26100.0
2014-10-09 15:30:00,94.02,94.2,94.0,94.16,30200.0,73.9723,74.114,73.9566,74.0825,30200.0
2014-10-09 15:35:00,94.17,94.28,94.12,94.17,41600.0,74.0904,74.1769,74.051,74.0904,41600.0
2014-10-09 15:40:00,94.18,94.19,94.02,94.06,33600.0,74.0982,74.1061,73.9723,74.0038,33600.0
2014-10-09 15:45:00,94.07,94.07,93.95,93.97,65500.0,74.0117,74.0117,73.9173,73.933,65500.0
2014-10-09 15:50:00,93.96,94.04,93.91,93.99,73600.0,73.9251,73.9881,73.8858,73.9487,73600.0
2014-10-09 15:55:00,93.98,94.08,93.9,93.91,127900.0,73.9409,74.0195,73.8779,73.8858,127900.0
2014-10-10 09:30:00,94.27,94.3,93.86,94.3,62300.0,74.169,74.1926,73.8465,74.1926,62300.0
2014-10-10 09:35:00,94.3,94.58,94.22,94.54,39900.0,74.1926,74.4129,74.1297,74.3815,39900.0
2014-10-10 09:40:00,94.55,94.6,94.26,94.43,15800.0,74.3893,74.4287,74.1612,74.2949,15800.0
2014-10-10 09:45:00,94.45,94.57,94.35,94.41,12900.0,74.3107,74.4051,74.232,74.2792,12900.0
2014-10-10 09:50:00,94.41,94.52,94.38,94.52,24600.0,74.2792,74.3657,74.2556,74.3657,24600.0
2014-10-10 09:55:00,94.52,94.8,94.52,94.75,7300.0,74.3657,74.586,74.3657,74.5467,7300.0
2014-10-10 10:00:00,94.76,94.76,94.54,94.54,19500.0,74.5546,74.5546,74.3815,74.3815,19500.0
2014-10-10 10:05:00,94.5,94.53,94.39,94.43,22300.0,74.35,74.3736,74.2634,74.2949,22300.0
2014-10-10 10:10:00,94.44,94.56,94.43,94.54,10500.0,74.3028,74.3972,74.2949,74.3815,10500.0
2014-10-10 10:15:00,94.49,94.7,94.45,94.69,13900.0,74.3421,74.5073,74.3107,74.4995,13900.0
2014-10-10 10:20:00,94.66,94.77,94.66,94.7,16500.0,74.4759,74.5624,74.4759,74.5073,16500.0
2014-10-10 10:25:00,94.69,94.84,94.62,94.72,19500.0,74.4995,74.6175,74.4444,74.5231,19500.0
2014-10-10 10:30:00,94.73,94.82,94.63,94.73,25700.0,74.5309,74.6018,74.4523,74.5309,25700.0
2014-10-10 10:35:00,94.72,94.87,94.66,94.66,29400.0,74.5231,74.6411,74.4759,74.4759,29400.0
2014-10-10 10:40:00,94.66,94.71,94.51,94.71,8100.0,74.4759,74.5152,74.3579,74.5152,8100.0
2014-10-10 10:45:00,94.72,94.89,94.56,94.75,14300.0,74.5231,74.6568,74.3972,74.5467,14300.0
2014-10-10 10:50:00,94.76,94.89,94.65,94.65,15500.0,74.5546,74.6568,74.468,74.468,15500.0
2014-10-10 10:55:00,94.66,94.77,94.62,94.64,13800.0,74.4759,74.5624,74.4444,74.4601,13800.0
2014-10-10 11:00:00,94.67,94.74,94.58,94.67,22000.0,74.4837,74.5388,74.4129,74.4837,22000.0
2014-10-10 11:05:00,94.66,94.72,94.58,94.7,86800.0,74.4759,74.5231,74.4129,74.5073,86800.0
2014-10-10 11:10:00,94.7,94.7,94.62,94.64,9500.0,74.5073,74.5073,74.4444,74.4601,9500.0
2014-10-10 11:15:00,94.6,94.69,94.56,94.67,87200.0,74.4287,74.4995,74.3972,74.4837,87200.0
2014-10-10 11:20:00,94.68,94.7,94.59,94.66,27500.0,74.4916,74.5073,74.4208,74.4759,27500.0
2014-10-10 11:25:00,94.68,94.7,94.62,94.63,23000.0,74.4916,74.5073,74.4444,74.4523,23000.0
2014-10-10 11:30:00,94.63,94.67,94.53,94.54,11800.0,74.4523,74.4837,74.3736,74.3815,11800.0
2014-10-10 11:35:00,94.56,94.59,94.46,94.46,6300.0,74.3972,74.4208,74.3185,74.3185,6300.0
2014-10-10 11:40:00,94.45,94.52,94.37,94.48,39800.0,74.3107,74.3657,74.2477,74.3343,39800.0
2014-10-10 11:45:00,94.47,94.52,94.47,94.51,12900.0,74.3264,74.3657,74.3264,74.3579,12900.0
2014-10-10 11:50:00,94.51,94.57,94.47,94.54,17200.0,74.3579,74.4051,74.3264,74.3815,17200.0
2014-10-10 11:55:00,94.53,94.55,94.47,94.52,6600.0,74.3736,74.3893,74.3264,74.3657,6600.0
2014-10-10 12:00:00,94.53,94.75,94.53,94.73,22700.0,74.3736,74.5467,74.3736,74.5309,22700.0
2014-10-10 12:05:00,94.72,94.73,94.64,94.64,6400.0,74.5231,74.5309,74.4601,74.4601,6400.0
2014-10-10 12:10:00,94.65,94.69,94.57,94.58,33500.0,74.468,74.4995,74.4051,74.4129,33500.0
2014-10-10 12:15:00,94.6,94.6,94.49,94.52,10400.0,74.4287,74.4287,74.3421,74.3657,10400.0
2014-10-10 12:20:00,94.48,94.59,94.46,94.56,5000.0,74.3343,74.4208,74.3185,74.3972,5000.0
2014-10-10 12:25:00,94.58,94.61,94.52,94.55,12300.0,74.4129,74.4365,74.3657,74.3893,12300.0
2014-10-10 12:30:00,94.55,94.77,94.55,94.76,54500.0,74.3893,74.5624,74.3893,74.5546,54500.0
2014-10-10 12:35:00,94.76,94.79,94.65,94.68,10200.0,74.5546,74.5782,74.468,74.4916,10200.0
2014-10-10 12:40:00,94.7,94.78,94.69,94.76,4400.0,74.5073,74.5703,74.4995,74.5546,4400.0
2014-10-10 12:45:00,94.76,94.77,94.69,94.72,1800.0,74.5546,74.5624,74.4995,74.5231,1800.0
2014-10-10 12:50:00,94.72,94.74,94.66,94.72,4600.0,74.5231,74.5388,74.4759,74.5231,4600.0
2014-10-10 12:55:00,94.73,94.73,94.65,94.65,8400.0,74.5309,74.5309,74.468,74.468,8400.0
2014-10-10 13:00:00,94.68,94.74,94.63,94.67,204200.0,74.4916,74.5388,74.4523,74.4837,204200.0
2014-10-10 13:05:00,94.69,94.7,94.59,94.59,24500.0,74.4995,74.5073,74.4208,74.4208,24500.0
2014-10-10 13:10:00,94.59,94.59,94.53,94.54,14000.0,74.4208,74.4208,74.3736,74.3815,14000.0
2014-10-10 13:15:00,94.55,94.55,94.46,94.51,12100.0,74.3893,74.3893,74.3185,74.3579,12100.0
2014-10-10 13:20:00,94.51,94.54,94.4,94.44,17300.0,74.3579,74.3815,74.2713,74.3028,17300.0
2014-10-10 13:25:00,94.43,94.43,94.24,94.36,36400.0,74.2949,74.2949,74.1454,74.2398,36400.0
2014-10-10 13:30:00,94.38,94.45,94.37,94.42,161600.0,74.2556,74.3107,74.2477,74.287,161600.0
2014-10-10 13:35:00,94.46,94.59,94.46,94.54,13800.0,74.3185,74.4208,74.3185,74.3815,13800.0
2014-10-10 13:40:00,94.53,94.54,94.48,94.51,13300.0,74.3736,74.3815,74.3343,74.3579,13300.0
2014-10-10 13:45:00,94.5,94.5,94.41,94.44,16300.0,74.35,74.35,74.2792,74.3028,16300.0
2014-10-10 13:50:00,94.44,94.47,94.42,94.44,17500.0,74.3028,74.3264,74.287,74.3028,17500.0
2014-10-10 13:55:00,94.45,94.49,94.41,94.44,27100.0,74.3107,74.3421,74.2792,74.3028,27100.0
2014-10-10 14:00:00,94.46,94.48,94.41,94.43,22300.0,74.3185,74.3343,74.2792,74.2949,22300.0
2014-10-10 14:05:00,94.41,94.45,94.37,94.4,17800.0,74.2792,74.3107,74.2477,74.2713,17800.0
2014-10-10 14:10:00,94.4,94.41,94.36,94.36,12700.0,74.2713,74.2792,74.2398,74.2398,12700.0
2014-10-10 14:15:00,94.39,94.42,94.34,94.35,13600.0,74.2634,74.287,74.2241,74.232,13600.0
2014-10-10 14:20:00,94.37,94.4,94.33,94.35,20700.0,74.2477,74.2713,74.2162,74.232,20700.0
2014-10-10 14:25:00,94.34,94.4,94.33,94.38,26300.0,74.2241,74.2713,74.2162,74.2556,26300.0
2014-10-10 14:30:00,94.38,94.45,94.38,94.43,12800.0,74.2556,74.3107,74.2556,74.2949,12800.0
2014-10-10 14:35:00,94.44,94.46,94.34,94.35,13200.0,74.3028,74.3185,74.2241,74.232,13200.0
2014-10-10 14:40:00,94.34,94.45,94.3,94.42,56800.0,74.2241,74.3107,74.1926,74.287,56800.0
2014-10-10 14:45:00,94.42,94.44,94.31,94.35,23100.0,74.287,74.3028,74.2005,74.232,23100.0
2014-10-10 14:50:00,94.35,94.45,94.35,94.41,42400.0,74.232,74.3107,74.232,74.2792,42400.0
2014-10-10 14:55:00,94.42,94.45,94.34,94.36,25100.0,74.287,74.3107,74.2241,74.2398,25100.0
2014-10-10 15:00:00,94.36,94.36,94.29,94.3,33900.0,74.2398,74.2398,74.1848,74.1926,33900.0
2014-10-10 15:05:00,94.29,94.29,94.24,94.25,31800.0,74.1848,74.1848,74.1454,74.1533,31800.0
2014-10-10 15:10:00,94.25,94.29,94.23,94.29,33800.0,74.1533,74.1848,74.1376,74.1848,33800.0
2014-10-10 15:15:00,94.29,94.29,94.22,94.25,30600.0,74.1848,74.1848,74.1297,74.1533,30600.0
2014-10-10 15:20:00,94.26,94.3,94.25,94.25,34400.0,74.1612,74.1926,74.1533,74.1533,34400.0
2014-10-10 15:25:00,94.25,94.32,94.19,94.32,35300.0,74.1533,74.2084,74.1061,74.2084,35300.0
2014-10-10 15:30:00,94.32,94.34,94.24,94.25,32300.0,74.2084,74.2241,74.1454,74.1533,32300.0
2014-10-10 15:35:00,94.25,94.31,94.25,94.27,42200.0,74.1533,74.2005,74.1533,74.169,42200.0
2014-10-10 15:40:00,94.28,94.3,94.24,94.3,63900.0,74.1769,74.1926,74.1454,74.1926,63900.0
2014-10-10 15:45:00,94.29,94.29,94.17,94.2,60900.0,74.1848,74.1848,74.0904,74.114,60900.0
2014-10-10 15:50:00,94.2,94.22,94.13,94.17,95700.0,74.114,74.1297,74.0589,74.0904,95700.0
2014-10-10 15:55:00,94.17,94.17,94.05,94.05,116000.0,74.0904,74.0904,73.9959,73.9959,116000.0
2014-10-13 09:30:00,93.82,94.61,93.82,94.61,37100.0,73.815,74.4365,73.815,74.4365,37100.0
2014-10-13 09:35:00,94.63,94.86,94.63,94.66,18900.0,74.4523,74.6332,74.4523,74.4759,18900.0
2014-10-13 09:40:00,94.68,94.71,94.59,94.62,72200.0,74.4916,74.5152,74.4208,74.4444,72200.0
2014-10-13 09:45:00,94.62,94.75,94.58,94.63,274200.0,74.4444,74.5467,74.4129,74.4523,274200.0
2014-10-13 09:50:00,94.63,94.72,94.55,94.6,30300.0,74.4523,74.5231,74.3893,74.4287,30300.0
2014-10-13 09:55:00,94.61,94.65,94.46,94.5,45300.0,74.4365,74.468,74.3185,74.35,45300.0
2014-10-13 10:00:00,94.49,94.51,94.34,94.43,22900.0,74.3421,74.3579,74.2241,74.2949,22900.0
2014-10-13 10:05:00,94.42,94.52,94.35,94.37,34700.0,74.287,74.3657,74.232,74.2477,34700.0
2014-10-13 10:10:00,94.39,94.47,94.35,94.47,122700.0,74.2634,74.3264,74.232,74.3264,122700.0
2014-10-13 10:15:00,94.46,94.47,94.41,94.41,42800.0,74.3185,74.3264,74.2792,74.2792,42800.0
2014-10-13 10:20:00,94.46,94.48,94.41,94.43,53600.0,74.3185,74.3343,74.2792,74.2949,53600.0
2014-10-13 10:25:00,94.41,94.47,94.41,94.43,36300.0,74.2792,74.3264,74.2792,74.2949,36300.0
2014-10-13 10:30:00,94.44,94.55,94.42,94.5,59200.0,74.3028,74.3893,74.287,74.35,59200.0
2014-10-13 10:35:00,94.5,94.55,94.46,94.52,127200.0,74.35,74.3893,74.3185,74.3657,127200.0
2014-10-13 10:40:00,94.51,94.54,94.34,94.39,16500.0,74.3579,74.3815,74.2241,74.2634,16500.0
2014-10-13 10:45:00,94.39,94.46,94.37,94.38,12800.0,74.2634,74.3185,74.2477,74.2556,12800.0
2014-10-13 10:50:00,94.39,94.46,94.34,94.41,17400.0,74.2634,74.3185,74.2241,74.2792,17400.0
2014-10-13 10:55:00,94.42,94.46,94.34,94.36,54100.0,74.287,74.3185,74.2241,74.2398,54100.0
2014-10-13 11:00:00,94.37,94.41,94.32,94.37,14100.0,74.2477,74.2792,74.2084,74.2477,14100.0
2014-10-13 11:05:00,94.38,94.41,94.31,94.35,11500.0,74.2556,74.2792,74.2005,74.232,11500.0
2014-10-13 11:10:00,94.34,94.37,94.29,94.33,12700.0,74.2241,74.2477,74.1848,74.2162,12700.0
2014-10-13 11:15:00,94.35,94.45,94.27,94.39,29000.0,74.232,74.3107,74.169,74.2634,29000.0
2014-10-13 11:20:00,94.37,94.48,94.36,94.46,29900.0,74.2477,74.3343,74.2398,74.3185,29900.0
2014-10-13 11:25:00,94.46,94.48,94.39,94.43,30700.0,74.3185,74.3343,74.2634,74.2949,30700.0
2014-10-13 11:30:00,94.45,94.49,94.36,94.38,21700.0,74.3107,74.3421,74.2398,74.2556,21700.0
2014-10-13 11:35:00,94.4,94.4,94.26,94.33,9700.0,74.2713,74.2713,74.1612,74.2162,9700.0
2014-10-13 11:40:00,94.34,94.4,94.26,94.28,6300.0,74.2241,74.2713,74.1612,74.1769,6300.0
2014-10-13 11:45:00,94.29,94.38,94.26,94.32,5100.0,74.1848,74.2556,74.1612,74.2084,5100.0
2014-10-13 11:50:00,94.35,94.38,94.29,94.29,7300.0,74.232,74.2556,74.1848,74.1848,7300.0
2014-10-13 11:55:00,94.3,94.36,94.28,94.33,4300.0,74.1926,74.2398,74.1769,74.2162,4300.0
2014-10-13 12:00:00,94.34,94.36,94.3,94.36,10000.0,74.2241,74.2398,74.1926,74.2398,10000.0
2014-10-13 12:05:00,94.37,94.37,94.28,94.31,10500.0,74.2477,74.2477,74.1769,74.2005,10500.0
2014-10-13 12:10:00,94.32,94.33,94.28,94.31,6200.0,74.2084,74.2162,74.1769,74.2005,6200.0
2014-10-13 12:15:00,94.29,94.33,94.27,94.33,9300.0,74.1848,74.2162,74.169,74.2162,9300.0
2014-10-13 12:20:00,94.36,94.45,94.33,94.42,13100.0,74.2398,74.3107,74.2162,74.287,13100.0
2014-10-13 12:25:00,94.43,94.5,94.39,94.49,32000.0,74.2949,74.35,74.2634,74.3421,32000.0
2014-10-13 12:30:00,94.5,94.5,94.39,94.46,17400.0,74.35,74.35,74.2634,74.3185,17400.0
2014-10-13 12:35:00,94.5,94.55,94.43,94.52,72200.0,74.35,74.3893,74.2949,74.3657,72200.0
2014-10-13 12:40:00,94.54,94.57,94.47,94.5,19600.0,74.3815,74.4051,74.3264,74.35,19600.0
2014-10-13 12:45:00,94.5,94.62,94.46,94.57,8500.0,74.35,74.4444,74.3185,74.4051,8500.0
2014-10-13 12:50:00,94.57,94.59,94.52,94.53,8800.0,74.4051,74.4208,74.3657,74.3736,8800.0
2014-10-13 12:55:00,94.53,94.59,94.53,94.56,10200.0,74.3736,74.4208,74.3736,74.3972,10200.0
2014-10-13 13:00:00,94.58,94.58,94.54,94.55,6600.0,74.4129,74.4129,74.3815,74.3893,6600.0
2014-10-13 13:05:00,94.57,94.58,94.53,94.55,5500.0,74.4051,74.4129,74.3736,74.3893,5500.0
2014-10-13 13:10:00,94.55,94.59,94.49,94.55,14100.0,74.3893,74.4208,74.3421,74.3893,14100.0
2014-10-13 13:15:00,94.54,94.54,94.38,94.47,7400.0,74.3815,74.3815,74.2556,74.3264,7400.0
2014-10-13 13:20:00,94.47,94.49,94.36,94.38,6500.0,74.3264,74.3421,74.2398,74.2556,6500.0
2014-10-13 13:25:00,94.41,94.5,94.41,94.47,6900.0,74.2792,74.35,74.2792,74.3264,6900.0
2014-10-13 13:30:00,94.45,94.46,94.4,94.41,4600.0,74.3107,74.3185,74.2713,74.2792,4600.0
2014-10-13 13:35:00,94.4,94.44,94.4,94.43,5100.0,74.2713,74.3028,74.2713,74.2949,5100.0
2014-10-13 13:40:00,94.42,94.44,94.4,94.41,5000.0,74.287,74.3028,74.2713,74.2792,5000.0
2014-10-13 13:45:00,94.41,94.47,94.4,94.41,9300.0,74.2792,74.3264,74.2713,74.2792,9300.0
2014-10-13 13:50:00,94.41,94.44,94.38,94.42,8600.0,74.2792,74.3028,74.2556,74.287,8600.0
2014-10-13 13:55:00,94.41,94.43,94.34,94.39,7700.0,74.2792,74.2949,74.2241,74.2634,7700.0
2014-10-13 14:00:00,94.39,94.39,94.32,94.33,9200.0,74.2634,74.2634,74.2084,74.2162,9200.0
2014-10-13 14:05:00,94.34,94.39,94.32,94.38,8300.0,74.2241,74.2634,74.2084,74.2556,8300.0
2014-10-13 14:10:00,94.39,94.41,94.36,94.39,4300.0,74.2634,74.2792,74.2398,74.2634,4300.0
2014-10-13 14:15:00,94.4,94.41,94.32,94.32,10000.0,74.2713,74.2792,74.2084,74.2084,10000.0
2014-10-13 14:20:00,94.29,94.37,94.29,94.37,7900.0,74.1848,74.2477,74.1848,74.2477,7900.0
2014-10-13 14:25:00,94.38,94.41,94.34,94.41,11300.0,74.2556,74.2792,74.2241,74.2792,11300.0
2014-10-13 14:30:00,94.41,94.43,94.36,94.41,19900.0,74.2792,74.2949,74.2398,74.2792,19900.0
2014-10-13 14:35:00,94.42,94.43,94.37,94.4,6200.0,74.287,74.2949,74.2477,74.2713,6200.0
2014-10-13 14:40:00,94.41,94.42,94.34,94.38,8100.0,74.2792,74.287,74.2241,74.2556,8100.0
2014-10-13 14:45:00,94.38,94.39,94.34,94.34,7200.0,74.2556,74.2634,74.2241,74.2241,7200.0
2014-10-13 14:50:00,94.35,94.4,94.34,94.38,7600.0,74.232,74.2713,74.2241,74.2556,7600.0
2014-10-13 14:55:00,94.38,94.39,94.31,94.33,9000.0,74.2556,74.2634,74.2005,74.2162,9000.0
2014-10-13 15:00:00,94.33,94.34,94.24,94.24,25900.0,74.2162,74.2241,74.1454,74.1454,25900.0
2014-10-13 15:05:00,94.24,94.25,94.16,94.17,19700.0,74.1454,74.1533,74.0825,74.0904,19700.0
2014-10-13 15:10:00,94.17,94.23,94.16,94.23,9300.0,74.0904,74.1376,74.0825,74.1376,9300.0
2014-10-13 15:15:00,94.22,94.23,94.08,94.09,18400.0,74.1297,74.1376,74.0195,74.0274,18400.0
2014-10-13 15:20:00,94.1,94.12,94.0,94.04,14600.0,74.0353,74.051,73.9566,73.9881,14600.0
2014-10-13 15:25:00,94.05,94.12,94.04,94.09,17100.0,73.9959,74.051,73.9881,74.0274,17100.0
2014-10-13 15:30:00,94.09,94.09,93.65,93.89,68100.0,74.0274,74.0274,73.6812,73.8701,68100.0
2014-10-13 15:35:00,93.89,93.97,93.79,93.8,39700.0,73.8701,73.933,73.7914,73.7993,39700.0
2014-10-13 15:40:00,93.79,93.92,93.73,93.74,31200.0,73.7914,73.8937,73.7442,73.752,31200.0
2014-10-13 15:45:00,93.75,93.75,93.58,93.63,49700.0,73.7599,73.7599,73.6262,73.6655,49700.0
2014-10-13 15:50:00,93.63,93.75,93.46,93.55,71300.0,73.6655,73.7599,73.5317,73.6026,71300.0
2014-10-13 15:55:00,93.54,93.62,93.49,93.51,79800.0,73.5947,73.6576,73.5554,73.5711,79800.0
2014-10-14 09:30:00,93.66,94.04,93.62,93.97,51300.0,73.6891,73.9881,73.6576,73.933,51300.0
2014-10-14 09:35:00,93.98,94.16,93.94,94.14,21100.0,73.9409,74.0825,73.9094,74.0668,21100.0
2014-10-14 09:40:00,94.08,94.12,93.94,93.94,95300.0,74.0195,74.051,73.9094,73.9094,95300.0
2014-10-14 09:45:00,93.96,94.03,93.89,94.02,44000.0,73.9251,73.9802,73.8701,73.9723,44000.0
2014-10-14 09:50:00,93.99,94.3,93.99,94.2,41400.0,73.9487,74.1926,73.9487,74.114,41400.0
2014-10-14 09:55:00,94.2,94.38,94.09,94.34,153100.0,74.114,74.2556,74.0274,74.2241,153100.0
2014-10-14 10:00:00,94.34,94.36,94.12,94.12,119200.0,74.2241,74.2398,74.051,74.051,119200.0
2014-10-14 10:05:00,94.12,94.26,94.1,94.18,67400.0,74.051,74.1612,74.0353,74.0982,67400.0
2014-10-14 10:10:00,94.19,94.21,94.07,94.07,106500.0,74.1061,74.1218,74.0117,74.0117,106500.0
2014-10-14 10:15:00,94.07,94.21,94.02,94.14,138100.0,74.0117,74.1218,73.9723,74.0668,138100.0
2014-10-14 10:20:00,94.18,94.2,94.03,94.04,30500.0,74.0982,74.114,73.9802,73.9881,30500.0
2014-10-14 10:25:00,94.04,94.12,93.98,94.01,26000.0,73.9881,74.051,73.9409,73.9645,26000.0
2014-10-14 10:30:00,94.02,94.03,93.96,94.0,44900.0,73.9723,73.9802,73.9251,73.9566,44900.0
2014-10-14 10:35:00,94.01,94.02,93.97,93.99,20200.0,73.9645,73.9723,73.933,73.9487,20200.0
2014-10-14 10:40:00,94.0,94.01,93.88,93.91,21700.0,73.9566,73.9645,73.8622,73.8858,21700.0
2014-10-14 10:45:00,93.91,93.94,93.77,93.84,23000.0,73.8858,73.9094,73.7756,73.8307,23000.0
2014-10-14 10:50:00,93.84,93.93,93.8,93.93,27200.0,73.8307,73.9015,73.7993,73.9015,27200.0
2014-10-14 10:55:00,93.93,94.03,93.9,94.01,21400.0,73.9015,73.9802,73.8779,73.9645,21400.0
2014-10-14 11:00:00,94.01,94.04,93.94,94.01,37400.0,73.9645,73.9881,73.9094,73.9645,37400.0
2014-10-14 11:05:00,94.01,94.1,94.0,94.01,42900.0,73.9645,74.0353,73.9566,73.9645,42900.0
2014-10-14 11:10:00,94.01,94.03,93.94,93.97,26400.0,73.9645,73.9802,73.9094,73.933,26400.0
2014-10-14 11:15:00,93.98,94.04,93.97,94.02,35900.0,73.9409,73.9881,73.933,73.9723,35900.0
2014-10-14 11:20:00,94.02,94.05,93.95,94.02,52400.0,73.9723,73.9959,73.9173,73.9723,52400.0
2014-10-14 11:25:00,94.03,94.04,93.97,94.01,125900.0,73.9802,73.9881,73.933,73.9645,125900.0
2014-10-14 11:30:00,94.03,94.04,93.95,94.01,24900.0,73.9802,73.9881,73.9173,73.9645,24900.0
2014-10-14 11:35:00,94.02,94.02,93.98,94.0,10500.0,73.9723,73.9723,73.9409,73.9566,10500.0
2014-10-14 11:40:00,94.0,94.01,93.99,94.01,13600.0,73.9566,73.9645,73.9487,73.9645,13600.0
2014-10-14 11:45:00,94.01,94.04,93.97,94.04,14600.0,73.9645,73.9881,73.933,73.9881,14600.0
2014-10-14 11:50:00,94.04,94.05,94.0,94.01,13700.0,73.9881,73.9959,73.9566,73.9645,13700.0
2014-10-14 11:55:00,94.01,94.03,93.98,94.01,23800.0,73.9645,73.9802,73.9409,73.9645,23800.0
2014-10-14 12:00:00,94.01,94.02,93.97,93.98,18100.0,73.9645,73.9723,73.933,73.9409,18100.0
2014-10-14 12:05:00,93.98,94.03,93.97,94.0,21200.0,73.9409,73.9802,73.933,73.9566,21200.0
2014-10-14 12:10:00,94.02,94.03,93.99,94.02,13500.0,73.9723,73.9802,73.9487,73.9723,13500.0
2014-10-14 12:15:00,94.03,94.04,93.96,94.0,10200.0,73.9802,73.9881,73.9251,73.9566,10200.0
2014-10-14 12:20:00,94.0,94.03,93.97,94.01,15300.0,73.9566,73.9802,73.933,73.9645,15300.0
2014-10-14 12:25:00,94.01,94.02,93.97,93.98,15100.0,73.9645,73.9723,73.933,73.9409,15100.0
2014-10-14 12:30:00,93.99,94.01,93.91,93.91,15900.0,73.9487,73.9645,73.8858,73.8858,15900.0
2014-10-14 12:35:00,93.9,93.94,93.89,93.9,12100.0,73.8779,73.9094,73.8701,73.8779,12100.0
2014-10-14 12:40:00,93.9,93.98,93.86,93.96,6400.0,73.8779,73.9409,73.8465,73.9251,6400.0
2014-10-14 12:45:00,93.96,93.97,93.94,93.97,11600.0,73.9251,73.933,73.9094,73.933,11600.0
2014-10-14 12:50:00,93.96,94.0,93.96,93.98,17600.0,73.9251,73.9566,73.9251,73.9409,17600.0
2014-10-14 12:55:00,93.98,94.0,93.96,93.99,19200.0,73.9409,73.9566,73.9251,73.9487,19200.0
2014-10-14 13:00:00,94.0,94.0,93.98,94.0,41700.0,73.9566,73.9566,73.9409,73.9566,41700.0
2014-10-14 13:05:00,94.0,94.0,93.97,94.0,19600.0,73.9566,73.9566,73.933,73.9566,19600.0
2014-10-14 13:10:00,93.99,94.0,93.95,93.98,125800.0,73.9487,73.9566,73.9173,73.9409,125800.0
2014-10-14 13:15:00,93.97,94.03,93.97,94.0,33100.0,73.933,73.9802,73.933,73.9566,33100.0
2014-10-14 13:20:00,94.01,94.02,93.94,93.98,34500.0,73.9645,73.9723,73.9094,73.9409,34500.0
2014-10-14 13:25:00,93.99,94.01,93.97,93.97,20400.0,73.9487,73.9645,73.933,73.933,20400.0
2014-10-14 13:30:00,93.97,94.0,93.89,93.98,43100.0,73.933,73.9566,73.8701,73.9409,43100.0
2014-10-14 13:35:00,93.97,93.97,93.88,93.93,19500.0,73.933,73.933,73.8622,73.9015,19500.0
2014-10-14 13:40:00,93.93,93.95,93.85,93.87,20000.0,73.9015,73.9173,73.8386,73.8543,20000.0
2014-10-14 13:45:00,93.87,93.99,93.83,93.95,17900.0,73.8543,73.9487,73.8229,73.9173,17900.0
2014-10-14 13:50:00,93.95,93.97,93.9,93.91,12800.0,73.9173,73.933,73.8779,73.8858,12800.0
2014-10-14 13:55:00,93.91,93.98,93.9,93.9,46700.0,73.8858,73.9409,73.8779,73.8779,46700.0
2014-10-14 14:00:00,93.9,93.96,93.88,93.91,22600.0,73.8779,73.9251,73.8622,73.8858,22600.0
2014-10-14 14:05:00,93.91,93.95,93.84,93.89,191900.0,73.8858,73.9173,73.8307,73.8701,191900.0
2014-10-14 14:10:00,93.89,93.91,93.89,93.91,97000.0,73.8701,73.8858,73.8701,73.8858,97000.0
2014-10-14 14:15:00,93.91,93.92,93.82,93.9,31600.0,73.8858,73.8937,73.815,73.8779,31600.0
2014-10-14 14:20:00,93.91,93.93,93.78,93.8,23400.0,73.8858,73.9015,73.7835,73.7993,23400.0
2014-10-14 14:25:00,93.8,93.82,93.77,93.82,15300.0,73.7993,73.815,73.7756,73.815,15300.0
2014-10-14 14:30:00,93.83,93.89,93.69,93.69,18200.0,73.8229,73.8701,73.7127,73.7127,18200.0
2014-10-14 14:35:00,93.68,93.83,93.67,93.83,15400.0,73.7048,73.8229,73.697,73.8229,15400.0
2014-10-14 14:40:00,93.83,93.85,93.78,93.81,22500.0,73.8229,73.8386,73.7835,73.8071,22500.0
2014-10-14 14:45:00,93.82,93.85,93.72,93.84,16300.0,73.815,73.8386,73.7363,73.8307,16300.0
2014-10-14 14:50:00,93.86,93.87,93.66,93.71,17500.0,73.8465,73.8543,73.6891,73.7284,17500.0
2014-10-14 14:55:00,93.71,93.79,93.71,93.77,21400.0,73.7284,73.7914,73.7284,73.7756,21400.0
2014-10-14 15:00:00,93.79,93.85,93.7,93.7,22400.0,73.7914,73.8386,73.7206,73.7206,22400.0
2014-10-14 15:05:00,93.68,93.77,93.63,93.76,18900.0,73.7048,73.7756,73.6655,73.7678,18900.0
2014-10-14 15:10:00,93.77,93.81,93.7,93.74,19700.0,73.7756,73.8071,73.7206,73.752,19700.0
2014-10-14 15:15:00,93.75,93.78,93.69,93.76,22500.0,73.7599,73.7835,73.7127,73.7678,22500.0
2014-10-14 15:20:00,93.76,93.76,93.48,93.55,47800.0,73.7678,73.7678,73.5475,73.6026,47800.0
2014-10-14 15:25:00,93.56,93.6,93.49,93.53,22400.0,73.6104,73.6419,73.5554,73.5868,22400.0
2014-10-14 15:30:00,93.54,93.57,93.47,93.52,36400.0,73.5947,73.6183,73.5396,73.579,36400.0
2014-10-14 15:35:00,93.52,93.7,93.5,93.7,44700.0,73.579,73.7206,73.5632,73.7206,44700.0
2014-10-14 15:40:00,93.71,93.77,93.63,93.65,35400.0,73.7284,73.7756,73.6655,73.6812,35400.0
2014-10-14 15:45:00,93.64,93.76,93.62,93.7,73700.0,73.6734,73.7678,73.6576,73.7206,73700.0
2014-10-14 15:50:00,93.69,93.77,93.6,93.6,65400.0,73.7127,73.7756,73.6419,73.6419,65400.0
2014-10-14 15:55:00,93.59,93.7,93.54,93.7,124900.0,73.634,73.7206,73.5947,73.7206,124900.0
2014-10-15 09:30:00,92.8,93.08,92.74,93.02,40700.0,73.0125,73.2328,72.9653,73.1856,40700.0
2014-10-15 09:35:00,93.0,93.02,92.0,92.35,71900.0,73.1698,73.1856,72.3831,72.6584,71900.0
2014-10-15 09:40:00,92.33,92.48,92.2,92.48,62400.0,72.6427,72.7607,72.5404,72.7607,62400.0
2014-10-15 09:45:00,92.48,92.71,92.48,92.68,49000.0,72.7607,72.9417,72.7607,72.9181,49000.0
2014-10-15 09:50:00,92.7,92.73,92.51,92.58,29700.0,72.9338,72.9574,72.7843,72.8394,29700.0
2014-10-15 09:55:00,92.64,92.68,92.42,92.49,58400.0,72.8866,72.9181,72.7135,72.7686,58400.0
2014-10-15 10:00:00,92.48,92.82,92.44,92.53,42300.0,72.7607,73.0282,72.7292,72.8,42300.0
2014-10-15 10:05:00,92.52,92.91,92.52,92.73,35400.0,72.7922,73.099,72.7922,72.9574,35400.0
2014-10-15 10:10:00,92.73,92.84,92.64,92.74,26600.0,72.9574,73.0439,72.8866,72.9653,26600.0
2014-10-15 10:15:00,92.78,92.79,92.42,92.54,21600.0,72.9967,73.0046,72.7135,72.8079,21600.0
2014-10-15 10:20:00,92.53,92.6,92.41,92.56,20400.0,72.8,72.8551,72.7056,72.8237,20400.0
2014-10-15 10:25:00,92.54,92.57,92.33,92.34,43300.0,72.8079,72.8315,72.6427,72.6506,43300.0
2014-10-15 10:30:00,92.35,92.62,92.29,92.35,42600.0,72.6584,72.8709,72.6112,72.6584,42600.0
2014-10-15 10:35:00,92.36,92.47,92.31,92.4,18100.0,72.6663,72.7528,72.627,72.6978,18100.0
2014-10-15 10:40:00,92.41,92.43,92.16,92.2,13300.0,72.7056,72.7214,72.5089,72.5404,13300.0
2014-10-15 10:45:00,92.19,92.21,92.04,92.15,23000.0,72.5325,72.5483,72.4145,72.5011,23000.0
2014-10-15 10:50:00,92.15,92.28,92.1,92.1,24400.0,72.5011,72.6034,72.4617,72.4617,24400.0
2014-10-15 10:55:00,92.11,92.26,92.0,92.18,19000.0,72.4696,72.5876,72.3831,72.5247,19000.0
2014-10-15 11:00:00,92.22,92.28,92.04,92.25,19600.0,72.5561,72.6034,72.4145,72.5798,19600.0
2014-10-15 11:05:00,92.25,92.37,92.22,92.29,21400.0,72.5798,72.6742,72.5561,72.6112,21400.0
2014-10-15 11:10:00,92.33,92.33,92.14,92.15,15500.0,72.6427,72.6427,72.4932,72.5011,15500.0
2014-10-15 11:15:00,92.18,92.24,92.12,92.16,17400.0,72.5247,72.5719,72.4775,72.5089,17400.0
2014-10-15 11:20:00,92.13,92.18,92.02,92.05,21800.0,72.4853,72.5247,72.3988,72.4224,21800.0
2014-10-15 11:25:00,92.06,92.11,92.05,92.06,40300.0,72.4303,72.4696,72.4224,72.4303,40300.0
2014-10-15 11:30:00,92.06,92.2,91.97,91.98,44000.0,72.4303,72.5404,72.3595,72.3673,44000.0
2014-10-15 11:35:00,91.98,92.05,91.93,91.98,39900.0,72.3673,72.4224,72.328,72.3673,39900.0
2014-10-15 11:40:00,91.98,91.98,91.77,91.77,49700.0,72.3673,72.3673,72.2021,72.2021,49700.0
2014-10-15 11:45:00,91.75,91.82,91.72,91.73,17900.0,72.1864,72.2414,72.1628,72.1706,17900.0
2014-10-15 11:50:00,91.73,91.93,91.69,91.93,20900.0,72.1706,72.328,72.1392,72.328,20900.0
2014-10-15 11:55:00,91.94,91.99,91.9,91.96,13200.0,72.3359,72.3752,72.3044,72.3516,13200.0
2014-10-15 12:00:00,91.93,91.95,91.74,91.8,20400.0,72.328,72.3437,72.1785,72.2257,20400.0
2014-10-15 12:05:00,91.81,91.84,91.69,91.69,18100.0,72.2336,72.2572,72.1392,72.1392,18100.0
2014-10-15 12:10:00,91.68,91.69,91.53,91.55,17300.0,72.1313,72.1392,72.0133,72.029,17300.0
2014-10-15 12:15:00,91.56,91.58,91.35,91.4,32000.0,72.0369,72.0526,71.8717,71.911,32000.0
2014-10-15 12:20:00,91.41,91.67,91.41,91.58,20400.0,71.9189,72.1234,71.9189,72.0526,20400.0
2014-10-15 12:25:00,91.59,91.6,91.45,91.48,27300.0,72.0605,72.0684,71.9503,71.9739,27300.0
2014-10-15 12:30:00,91.51,91.62,91.49,91.54,15600.0,71.9975,72.0841,71.9818,72.0211,15600.0
2014-10-15 12:35:00,91.55,91.61,91.49,91.6,13400.0,72.029,72.0762,71.9818,72.0684,13400.0
2014-10-15 12:40:00,91.6,91.64,91.42,91.46,16100.0,72.0684,72.0998,71.9267,71.9582,16100.0
2014-10-15 12:45:00,91.44,91.56,91.43,91.48,15600.0,71.9425,72.0369,71.9346,71.9739,15600.0
2014-10-15 12:50:00,91.48,91.49,91.28,91.4,30300.0,71.9739,71.9818,71.8166,71.911,30300.0
2014-10-15 12:55:00,91.41,91.43,91.16,91.26,18400.0,71.9189,71.9346,71.7222,71.8008,18400.0
2014-10-15 13:00:00,91.29,91.45,91.25,91.44,22500.0,71.8245,71.9503,71.793,71.9425,22500.0
2014-10-15 13:05:00,91.41,91.51,91.39,91.45,13200.0,71.9189,71.9975,71.9031,71.9503,13200.0
2014-10-15 13:10:00,91.44,91.46,91.27,91.28,17600.0,71.9425,71.9582,71.8087,71.8166,17600.0
2014-10-15 13:15:00,91.29,91.29,91.05,91.13,28000.0,71.8245,71.8245,71.6356,71.6986,28000.0
2014-10-15 13:20:00,91.13,91.14,91.02,91.08,29800.0,71.6986,71.7064,71.612,71.6592,29800.0
2014-10-15 13:25:00,91.08,91.12,90.9,90.98,56100.0,71.6592,71.6907,71.5176,71.5806,56100.0
2014-10-15 13:30:00,90.99,91.07,90.96,91.03,27100.0,71.5884,71.6514,71.5648,71.6199,27100.0
2014-10-15 13:35:00,91.03,91.05,90.83,90.99,24700.0,71.6199,71.6356,71.4625,71.5884,24700.0
2014-10-15 13:40:00,91.01,91.17,91.0,91.1,19300.0,71.6042,71.73,71.5963,71.675,19300.0
2014-10-15 13:45:00,91.1,91.22,91.07,91.15,24800.0,71.675,71.7694,71.6514,71.7143,24800.0
2014-10-15 13:50:00,91.15,91.22,91.07,91.1,41100.0,71.7143,71.7694,71.6514,71.675,41100.0
2014-10-15 13:55:00,91.1,91.28,91.04,91.23,65700.0,71.675,71.8166,71.6278,71.7772,65700.0
2014-10-15 14:00:00,91.24,91.31,91.13,91.13,72000.0,71.7851,71.8402,71.6986,71.6986,72000.0
2014-10-15 14:05:00,91.17,91.32,91.14,91.28,44500.0,71.73,71.8481,71.7064,71.8166,44500.0
2014-10-15 14:10:00,91.3,91.53,91.3,91.52,28300.0,71.8323,72.0133,71.8323,72.0054,28300.0
2014-10-15 14:15:00,91.54,91.75,91.53,91.71,30400.0,72.0211,72.1864,72.0133,72.1549,30400.0
2014-10-15 14:20:00,91.68,91.74,91.52,91.61,29400.0,72.1313,72.1785,72.0054,72.0762,29400.0
2014-10-15 14:25:00,91.6,91.67,91.46,91.55,24800.0,72.0684,72.1234,71.9582,72.029,24800.0
2014-10-15 14:30:00,91.55,91.8,91.52,91.72,22400.0,72.029,72.2257,72.0054,72.1628,22400.0
2014-10-15 14:35:00,91.72,91.87,91.71,91.81,22900.0,72.1628,72.2808,72.1549,72.2336,22900.0
2014-10-15 14:40:00,91.8,91.81,91.62,91.63,28600.0,72.2257,72.2336,72.0841,72.092,28600.0
2014-10-15 14:45:00,91.64,91.7,91.53,91.69,25700.0,72.0998,72.147,72.0133,72.1392,25700.0
2014-10-15 14:50:00,91.71,91.84,91.67,91.76,24700.0,72.1549,72.2572,72.1234,72.1942,24700.0
2014-10-15 14:55:00,91.77,91.79,91.65,91.68,40500.0,72.2021,72.2178,72.1077,72.1313,40500.0
2014-10-15 15:00:00,91.69,91.74,91.52,91.52,40800.0,72.1392,72.1785,72.0054,72.0054,40800.0
2014-10-15 15:05:00,91.52,91.74,91.51,91.72,43900.0,72.0054,72.1785,71.9975,72.1628,43900.0
2014-10-15 15:10:00,91.71,91.89,91.65,91.65,38600.0,72.1549,72.2965,72.1077,72.1077,38600.0
2014-10-15 15:15:00,91.65,91.65,91.38,91.51,39800.0,72.1077,72.1077,71.8953,71.9975,39800.0
2014-10-15 15:20:00,91.51,91.6,91.39,91.53,36100.0,71.9975,72.0684,71.9031,72.0133,36100.0
2014-10-15 15:25:00,91.52,92.01,91.52,92.01,46200.0,72.0054,72.3909,72.0054,72.3909,46200.0
2014-10-15 15:30:00,92.0,92.15,91.87,91.9,51400.0,72.3831,72.5011,72.2808,72.3044,51400.0
2014-10-15 15:35:00,91.88,92.12,91.77,92.04,84000.0,72.2886,72.4775,72.2021,72.4145,84000.0
2014-10-15 15:40:00,92.05,92.27,92.0,92.2,72200.0,72.4224,72.5955,72.3831,72.5404,72200.0
2014-10-15 15:45:00,92.2,92.24,91.94,91.98,96900.0,72.5404,72.5719,72.3359,72.3673,96900.0
2014-10-15 15:50:00,91.98,92.1,91.95,92.08,120100.0,72.3673,72.4617,72.3437,72.446,120100.0
2014-10-15 15:55:00,92.07,92.09,91.98,92.0,147400.0,72.4381,72.4539,72.3673,72.3831,147400.0
2014-10-16 09:30:00,91.01,91.37,91.01,91.34,59500.0,71.6042,71.8874,71.6042,71.8638,59500.0
2014-10-16 09:35:00,91.27,91.58,91.22,91.51,29600.0,71.8087,72.0526,71.7694,71.9975,29600.0
2014-10-16 09:40:00,91.54,91.54,91.29,91.46,27200.0,72.0211,72.0211,71.8245,71.9582,27200.0
2014-10-16 09:45:00,91.45,91.53,91.28,91.49,35200.0,71.9503,72.0133,71.8166,71.9818,35200.0
2014-10-16 09:50:00,91.49,91.62,91.41,91.51,23000.0,71.9818,72.0841,71.9189,71.9975,23000.0
2014-10-16 09:55:00,91.49,91.68,91.35,91.6,15700.0,71.9818,72.1313,71.8717,72.0684,15700.0
2014-10-16 10:00:00,91.56,91.66,91.4,91.54,25400.0,72.0369,72.1156,71.911,72.0211,25400.0
2014-10-16 10:05:00,91.51,91.56,91.31,91.44,42100.0,71.9975,72.0369,71.8402,71.9425,42100.0
2014-10-16 10:10:00,91.45,91.47,91.24,91.26,49100.0,71.9503,71.9661,71.7851,71.8008,49100.0
2014-10-16 10:15:00,91.25,91.26,90.95,91.2,57700.0,71.793,71.8008,71.5569,71.7536,57700.0
2014-10-16 10:20:00,91.17,91.99,91.15,91.6,49400.0,71.73,72.3752,71.7143,72.0684,49400.0
2014-10-16 10:25:00,91.63,91.64,91.23,91.48,24700.0,72.092,72.0998,71.7772,71.9739,24700.0
2014-10-16 10:30:00,91.51,91.55,91.38,91.43,34100.0,71.9975,72.029,71.8953,71.9346,34100.0
2014-10-16 10:35:00,91.47,91.68,91.47,91.57,21400.0,71.9661,72.1313,71.9661,72.0447,21400.0
2014-10-16 10:40:00,91.56,91.63,91.46,91.51,21500.0,72.0369,72.092,71.9582,71.9975,21500.0
2014-10-16 10:45:00,91.51,91.81,91.51,91.69,31200.0,71.9975,72.2336,71.9975,72.1392,31200.0
2014-10-16 10:50:00,91.71,91.8,91.53,91.55,53100.0,72.1549,72.2257,72.0133,72.029,53100.0
2014-10-16 10:55:00,91.57,91.63,91.47,91.52,15200.0,72.0447,72.092,71.9661,72.0054,15200.0
2014-10-16 11:00:00,91.52,91.66,91.42,91.46,19900.0,72.0054,72.1156,71.9267,71.9582,19900.0
2014-10-16 11:05:00,91.47,91.56,91.33,91.41,18200.0,71.9661,72.0369,71.8559,71.9189,18200.0
2014-10-16 11:10:00,91.39,91.58,91.39,91.48,24700.0,71.9031,72.0526,71.9031,71.9739,24700.0
2014-10-16 11:15:00,91.49,91.58,91.44,91.47,23600.0,71.9818,72.0526,71.9425,71.9661,23600.0
2014-10-16 11:20:00,91.46,91.65,91.46,91.65,19900.0,71.9582,72.1077,71.9582,72.1077,19900.0
2014-10-16 11:25:00,91.62,91.76,91.58,91.7,18100.0,72.0841,72.1942,72.0526,72.147,18100.0
2014-10-16 11:30:00,91.73,91.9,91.69,91.78,18000.0,72.1706,72.3044,72.1392,72.21,18000.0
2014-10-16 11:35:00,91.77,91.82,91.55,91.55,20100.0,72.2021,72.2414,72.029,72.029,20100.0
2014-10-16 11:40:00,91.58,91.62,91.52,91.58,12900.0,72.0526,72.0841,72.0054,72.0526,12900.0
2014-10-16 11:45:00,91.55,91.65,91.53,91.65,62100.0,72.029,72.1077,72.0133,72.1077,62100.0
2014-10-16 11:50:00,91.65,91.68,91.55,91.55,14800.0,72.1077,72.1313,72.029,72.029,14800.0
2014-10-16 11:55:00,91.59,91.71,91.59,91.66,21700.0,72.0605,72.1549,72.0605,72.1156,21700.0
2014-10-16 12:00:00,91.67,91.69,91.57,91.59,30800.0,72.1234,72.1392,72.0447,72.0605,30800.0
2014-10-16 12:05:00,91.59,91.71,91.57,91.67,48700.0,72.0605,72.1549,72.0447,72.1234,48700.0
2014-10-16 12:10:00,91.67,91.75,91.63,91.7,17000.0,72.1234,72.1864,72.092,72.147,17000.0
2014-10-16 12:15:00,91.7,91.75,91.65,91.73,15800.0,72.147,72.1864,72.1077,72.1706,15800.0
2014-10-16 12:20:00,91.72,91.84,91.72,91.83,9500.0,72.1628,72.2572,72.1628,72.2493,9500.0
2014-10-16 12:25:00,91.82,91.84,91.71,91.75,21300.0,72.2414,72.2572,72.1549,72.1864,21300.0
2014-10-16 12:30:00,91.76,91.78,91.67,91.72,15400.0,72.1942,72.21,72.1234,72.1628,15400.0
2014-10-16 12:35:00,91.71,91.76,91.61,91.71,18600.0,72.1549,72.1942,72.0762,72.1549,18600.0
2014-10-16 12:40:00,91.72,91.77,91.68,91.71,78500.0,72.1628,72.2021,72.1313,72.1549,78500.0
2014-10-16 12:45:00,91.7,91.76,91.66,91.75,14500.0,72.147,72.1942,72.1156,72.1864,14500.0
2014-10-16 12:50:00,91.75,91.78,91.72,91.72,15200.0,72.1864,72.21,72.1628,72.1628,15200.0
2014-10-16 12:55:00,91.75,91.83,91.72,91.76,29100.0,72.1864,72.2493,72.1628,72.1942,29100.0
2014-10-16 13:00:00,91.81,91.95,91.78,91.9,21100.0,72.2336,72.3437,72.21,72.3044,21100.0
2014-10-16 13:05:00,91.88,91.91,91.85,91.88,18100.0,72.2886,72.3123,72.265,72.2886,18100.0
2014-10-16 13:10:00,91.89,91.91,91.79,91.89,19500.0,72.2965,72.3123,72.2178,72.2965,19500.0
2014-10-16 13:15:00,91.89,91.99,91.88,91.97,67300.0,72.2965,72.3752,72.2886,72.3595,67300.0
2014-10-16 13:20:00,91.96,92.11,91.9,92.08,12100.0,72.3516,72.4696,72.3044,72.446,12100.0
2014-10-16 13:25:00,92.05,92.16,92.05,92.16,13800.0,72.4224,72.5089,72.4224,72.5089,13800.0
2014-10-16 13:30:00,92.11,92.14,92.04,92.12,14500.0,72.4696,72.4932,72.4145,72.4775,14500.0
2014-10-16 13:35:00,92.12,92.26,92.08,92.17,19700.0,72.4775,72.5876,72.446,72.5168,19700.0
2014-10-16 13:40:00,92.17,92.28,92.16,92.24,12300.0,72.5168,72.6034,72.5089,72.5719,12300.0
2014-10-16 13:45:00,92.25,92.3,92.2,92.23,14100.0,72.5798,72.6191,72.5404,72.564,14100.0
2014-10-16 13:50:00,92.24,92.24,92.0,92.12,18500.0,72.5719,72.5719,72.3831,72.4775,18500.0
2014-10-16 13:55:00,92.11,92.13,91.9,91.93,19300.0,72.4696,72.4853,72.3044,72.328,19300.0
2014-10-16 14:00:00,91.91,91.99,91.91,91.98,14400.0,72.3123,72.3752,72.3123,72.3673,14400.0
2014-10-16 14:05:00,91.97,92.07,91.95,92.03,13800.0,72.3595,72.4381,72.3437,72.4067,13800.0
2014-10-16 14:10:00,92.01,92.05,91.89,91.89,14700.0,72.3909,72.4224,72.2965,72.2965,14700.0
2014-10-16 14:15:00,91.89,91.98,91.86,91.91,18200.0,72.2965,72.3673,72.2729,72.3123,18200.0
2014-10-16 14:20:00,91.87,91.92,91.76,91.77,16000.0,72.2808,72.3201,72.1942,72.2021,16000.0
2014-10-16 14:25:00,91.76,91.85,91.75,91.85,19400.0,72.1942,72.265,72.1864,72.265,19400.0
2014-10-16 14:30:00,91.86,91.91,91.78,91.8,31100.0,72.2729,72.3123,72.21,72.2257,31100.0
2014-10-16 14:35:00,91.8,91.84,91.74,91.81,11400.0,72.2257,72.2572,72.1785,72.2336,11400.0
2014-10-16 14:40:00,91.83,91.86,91.78,91.81,13300.0,72.2493,72.2729,72.21,72.2336,13300.0
2014-10-16 14:45:00,91.8,91.83,91.62,91.65,23900.0,72.2257,72.2493,72.0841,72.1077,23900.0
2014-10-16 14:50:00,91.61,91.74,91.61,91.74,26900.0,72.0762,72.1785,72.0762,72.1785,26900.0
2014-10-16 14:55:00,91.71,91.77,91.61,91.65,28900.0,72.1549,72.2021,72.0762,72.1077,28900.0
2014-10-16 15:00:00,91.65,91.73,91.54,91.54,32100.0,72.1077,72.1706,72.0211,72.0211,32100.0
2014-10-16 15:05:00,91.53,91.72,91.53,91.66,37100.0,72.0133,72.1628,72.0133,72.1156,37100.0
2014-10-16 15:10:00,91.68,91.85,91.65,91.85,30800.0,72.1313,72.265,72.1077,72.265,30800.0
2014-10-16 15:15:00,91.87,91.94,91.78,91.78,32100.0,72.2808,72.3359,72.21,72.21,32100.0
2014-10-16 15:20:00,91.79,91.92,91.76,91.8,24000.0,72.2178,72.3201,72.1942,72.2257,24000.0
2014-10-16 15:25:00,91.8,91.86,91.75,91.85,29000.0,72.2257,72.2729,72.1864,72.265,29000.0
2014-10-16 15:30:00,91.86,91.89,91.77,91.86,28200.0,72.2729,72.2965,72.2021,72.2729,28200.0
2014-10-16 15:35:00,91.87,91.91,91.72,91.73,36200.0,72.2808,72.3123,72.1628,72.1706,36200.0
2014-10-16 15:40:00,91.73,91.91,91.73,91.9,36500.0,72.1706,72.3123,72.1706,72.3044,36500.0
2014-10-16 15:45:00,91.91,91.96,91.83,91.84,40300.0,72.3123,72.3516,72.2493,72.2572,40300.0
2014-10-16 15:50:00,91.84,92.02,91.84,91.88,65500.0,72.2572,72.3988,72.2572,72.2886,65500.0
2014-10-16 15:55:00,91.87,91.9,91.72,91.76,100600.0,72.2808,72.3044,72.1628,72.1942,100600.0
2014-10-17 09:30:00,92.12,92.45,92.12,92.17,128100.0,72.4775,72.7371,72.4775,72.5168,128100.0
2014-10-17 09:35:00,92.14,92.24,92.01,92.07,27400.0,72.4932,72.5719,72.3909,72.4381,27400.0
2014-10-17 09:40:00,92.04,92.18,91.88,91.99,35300.0,72.4145,72.5247,72.2886,72.3752,35300.0
2014-10-17 09:45:00,92.03,92.28,92.03,92.15,21700.0,72.4067,72.6034,72.4067,72.5011,21700.0
2014-10-17 09:50:00,92.17,92.35,92.14,92.31,22100.0,72.5168,72.6584,72.4932,72.627,22100.0
2014-10-17 09:55:00,92.32,92.36,92.02,92.02,31600.0,72.6348,72.6663,72.3988,72.3988,31600.0
2014-10-17 10:00:00,92.02,92.29,92.0,92.27,42600.0,72.3988,72.6112,72.3831,72.5955,42600.0
2014-10-17 10:05:00,92.31,92.4,92.25,92.32,20100.0,72.627,72.6978,72.5798,72.6348,20100.0
2014-10-17 10:10:00,92.31,92.49,92.3,92.47,15900.0,72.627,72.7686,72.6191,72.7528,15900.0
2014-10-17 10:15:00,92.47,92.54,92.41,92.49,29400.0,72.7528,72.8079,72.7056,72.7686,29400.0
2014-10-17 10:20:00,92.53,92.54,92.38,92.45,26600.0,72.8,72.8079,72.682,72.7371,26600.0
2014-10-17 10:25:00,92.46,92.48,92.36,92.47,20100.0,72.745,72.7607,72.6663,72.7528,20100.0
2014-10-17 10:30:00,92.49,92.63,92.46,92.62,25700.0,72.7686,72.8787,72.745,72.8709,25700.0
2014-10-17 10:35:00,92.63,92.63,92.51,92.51,20800.0,72.8787,72.8787,72.7843,72.7843,20800.0
2014-10-17 10:40:00,92.52,92.63,92.42,92.61,20000.0,72.7922,72.8787,72.7135,72.863,20000.0
2014-10-17 10:45:00,92.59,92.64,92.56,92.6,15900.0,72.8473,72.8866,72.8237,72.8551,15900.0
2014-10-17 10:50:00,92.57,92.7,92.57,92.68,15500.0,72.8315,72.9338,72.8315,72.9181,15500.0
2014-10-17 10:55:00,92.69,92.73,92.62,92.67,18100.0,72.9259,72.9574,72.8709,72.9102,18100.0
2014-10-17 11:00:00,92.64,92.67,92.59,92.64,11400.0,72.8866,72.9102,72.8473,72.8866,11400.0
2014-10-17 11:05:00,92.58,92.68,92.58,92.61,11300.0,72.8394,72.9181,72.8394,72.863,11300.0
2014-10-17 11:10:00,92.61,92.73,92.58,92.63,23300.0,72.863,72.9574,72.8394,72.8787,23300.0
2014-10-17 11:15:00,92.66,92.76,92.64,92.72,12700.0,72.9023,72.981,72.8866,72.9495,12700.0
2014-10-17 11:20:00,92.72,92.81,92.67,92.7,32400.0,72.9495,73.0203,72.9102,72.9338,32400.0
2014-10-17 11:25:00,92.7,92.79,92.66,92.69,21600.0,72.9338,73.0046,72.9023,72.9259,21600.0
2014-10-17 11:30:00,92.69,92.69,92.55,92.58,29100.0,72.9259,72.9259,72.8158,72.8394,29100.0
2014-10-17 11:35:00,92.58,92.6,92.52,92.57,34600.0,72.8394,72.8551,72.7922,72.8315,34600.0
2014-10-17 11:40:00,92.57,92.64,92.55,92.57,18800.0,72.8315,72.8866,72.8158,72.8315,18800.0
2014-10-17 11:45:00,92.59,92.7,92.56,92.64,54300.0,72.8473,72.9338,72.8237,72.8866,54300.0
2014-10-17 11:50:00,92.66,92.82,92.66,92.77,15400.0,72.9023,73.0282,72.9023,72.9889,15400.0
2014-10-17 11:55:00,92.77,92.82,92.74,92.78,55100.0,72.9889,73.0282,72.9653,72.9967,55100.0
2014-10-17 12:00:00,92.79,92.84,92.71,92.82,50100.0,73.0046,73.0439,72.9417,73.0282,50100.0
2014-10-17 12:05:00,92.84,92.89,92.78,92.8,10700.0,73.0439,73.0833,72.9967,73.0125,10700.0
2014-10-17 12:10:00,92.78,92.79,92.7,92.72,74900.0,72.9967,73.0046,72.9338,72.9495,74900.0
2014-10-17 12:15:00,92.72,92.72,92.55,92.65,20700.0,72.9495,72.9495,72.8158,72.8945,20700.0
2014-10-17 12:20:00,92.64,92.71,92.62,92.69,11800.0,72.8866,72.9417,72.8709,72.9259,11800.0
2014-10-17 12:25:00,92.7,92.8,92.69,92.79,9800.0,72.9338,73.0125,72.9259,73.0046,9800.0
2014-10-17 12:30:00,92.79,92.81,92.69,92.73,26400.0,73.0046,73.0203,72.9259,72.9574,26400.0
2014-10-17 12:35:00,92.75,92.86,92.73,92.84,18200.0,72.9731,73.0597,72.9574,73.0439,18200.0
2014-10-17 12:40:00,92.85,92.87,92.78,92.87,40300.0,73.0518,73.0676,72.9967,73.0676,40300.0
2014-10-17 12:45:00,92.88,92.95,92.86,92.88,19400.0,73.0754,73.1305,73.0597,73.0754,19400.0
2014-10-17 12:50:00,92.9,92.9,92.73,92.76,17800.0,73.0912,73.0912,72.9574,72.981,17800.0
2014-10-17 12:55:00,92.76,92.85,92.75,92.78,17000.0,72.981,73.0518,72.9731,72.9967,17000.0
2014-10-17 13:00:00,92.79,92.87,92.79,92.8,20900.0,73.0046,73.0676,73.0046,73.0125,20900.0
2014-10-17 13:05:00,92.8,92.82,92.72,92.78,13000.0,73.0125,73.0282,72.9495,72.9967,13000.0
2014-10-17 13:10:00,92.78,92.79,92.7,92.76,10000.0,72.9967,73.0046,72.9338,72.981,10000.0
2014-10-17 13:15:00,92.77,92.86,92.76,92.85,16500.0,72.9889,73.0597,72.981,73.0518,16500.0
2014-10-17 13:20:00,92.84,92.84,92.78,92.81,15300.0,73.0439,73.0439,72.9967,73.0203,15300.0
2014-10-17 13:25:00,92.8,92.82,92.76,92.76,21000.0,73.0125,73.0282,72.981,72.981,21000.0
2014-10-17 13:30:00,92.76,92.77,92.71,92.71,13500.0,72.981,72.9889,72.9417,72.9417,13500.0
2014-10-17 13:35:00,92.69,92.81,92.67,92.81,13900.0,72.9259,73.0203,72.9102,73.0203,13900.0
2014-10-17 13:40:00,92.82,92.85,92.77,92.82,16700.0,73.0282,73.0518,72.9889,73.0282,16700.0
2014-10-17 13:45:00,92.81,92.84,92.79,92.82,12500.0,73.0203,73.0439,73.0046,73.0282,12500.0
2014-10-17 13:50:00,92.81,92.87,92.78,92.87,21000.0,73.0203,73.0676,72.9967,73.0676,21000.0
2014-10-17 13:55:00,92.88,92.89,92.73,92.85,50000.0,73.0754,73.0833,72.9574,73.0518,50000.0
2014-10-17 14:00:00,92.83,92.84,92.72,92.78,81200.0,73.0361,73.0439,72.9495,72.9967,81200.0
2014-10-17 14:05:00,92.81,92.88,92.71,92.86,60500.0,73.0203,73.0754,72.9417,73.0597,60500.0
2014-10-17 14:10:00,92.87,92.87,92.81,92.85,18400.0,73.0676,73.0676,73.0203,73.0518,18400.0
2014-10-17 14:15:00,92.85,92.88,92.81,92.82,17700.0,73.0518,73.0754,73.0203,73.0282,17700.0
2014-10-17 14:20:00,92.81,92.92,92.81,92.92,35400.0,73.0203,73.1069,73.0203,73.1069,35400.0
2014-10-17 14:25:00,92.94,92.99,92.89,92.96,43500.0,73.1226,73.162,73.0833,73.1384,43500.0
2014-10-17 14:30:00,92.95,93.04,92.93,92.95,30100.0,73.1305,73.2013,73.1148,73.1305,30100.0
2014-10-17 14:35:00,92.95,93.02,92.92,92.96,35400.0,73.1305,73.1856,73.1069,73.1384,35400.0
2014-10-17 14:40:00,92.95,93.04,92.94,92.96,15400.0,73.1305,73.2013,73.1226,73.1384,15400.0
2014-10-17 14:45:00,92.99,93.0,92.93,92.95,22100.0,73.162,73.1698,73.1148,73.1305,22100.0
2014-10-17 14:50:00,92.94,93.01,92.93,92.99,68400.0,73.1226,73.1777,73.1148,73.162,68400.0
2014-10-17 14:55:00,92.98,93.0,92.95,93.0,18800.0,73.1541,73.1698,73.1305,73.1698,18800.0
2014-10-17 15:00:00,93.01,93.02,92.86,92.93,42700.0,73.1777,73.1856,73.0597,73.1148,42700.0
2014-10-17 15:05:00,92.92,93.08,92.9,93.06,32500.0,73.1069,73.2328,73.0912,73.217,32500.0
2014-10-17 15:10:00,93.07,93.29,93.07,93.29,30200.0,73.2249,73.398,73.2249,73.398,30200.0
2014-10-17 15:15:00,93.3,93.34,93.2,93.24,23500.0,73.4059,73.4373,73.3272,73.3587,23500.0
2014-10-17 15:20:00,93.22,93.36,93.22,93.3,37400.0,73.3429,73.4531,73.3429,73.4059,37400.0
2014-10-17 15:25:00,93.31,93.33,93.25,93.31,25600.0,73.4137,73.4295,73.3665,73.4137,25600.0
2014-10-17 15:30:00,93.31,93.38,93.26,93.28,22700.0,73.4137,73.4688,73.3744,73.3901,22700.0
2014-10-17 15:35:00,93.29,93.36,93.27,93.3,50600.0,73.398,73.4531,73.3823,73.4059,50600.0
2014-10-17 15:40:00,93.29,93.33,93.22,93.29,55700.0,73.398,73.4295,73.3429,73.398,55700.0
2014-10-17 15:45:00,93.28,93.4,93.27,93.28,54100.0,73.3901,73.4845,73.3823,73.3901,54100.0
2014-10-17 15:50:00,93.27,93.27,93.15,93.2,78200.0,73.3823,73.3823,73.2878,73.3272,78200.0
2014-10-17 15:55:00,93.2,93.32,93.19,93.23,124900.0,73.3272,73.4216,73.3193,73.3508,124900.0
2014-10-20 09:30:00,93.38,93.48,93.01,93.06,52900.0,73.4688,73.5475,73.1777,73.217,52900.0
2014-10-20 09:35:00,93.07,93.29,92.89,93.21,10500.0,73.2249,73.398,73.0833,73.3351,10500.0
2014-10-20 09:40:00,93.19,93.19,92.99,93.15,15100.0,73.3193,73.3193,73.162,73.2878,15100.0
2014-10-20 09:45:00,93.15,93.35,93.15,93.2,16900.0,73.2878,73.4452,73.2878,73.3272,16900.0
2014-10-20 09:50:00,93.22,93.34,93.18,93.28,18200.0,73.3429,73.4373,73.3115,73.3901,18200.0
2014-10-20 09:55:00,93.31,93.4,93.26,93.31,23100.0,73.4137,73.4845,73.3744,73.4137,23100.0
2014-10-20 10:00:00,93.32,93.33,93.07,93.07,18700.0,73.4216,73.4295,73.2249,73.2249,18700.0
2014-10-20 10:05:00,93.08,93.18,92.98,93.0,24500.0,73.2328,73.3115,73.1541,73.1698,24500.0
2014-10-20 10:10:00,92.99,93.08,92.94,93.02,16700.0,73.162,73.2328,73.1226,73.1856,16700.0
2014-10-20 10:15:00,93.03,93.05,92.91,92.93,28600.0,73.1934,73.2092,73.099,73.1148,28600.0
2014-10-20 10:20:00,92.95,93.16,92.94,93.16,28300.0,73.1305,73.2957,73.1226,73.2957,28300.0
2014-10-20 10:25:00,93.14,93.16,93.04,93.06,17400.0,73.28,73.2957,73.2013,73.217,17400.0
2014-10-20 10:30:00,93.06,93.19,93.05,93.17,28900.0,73.217,73.3193,73.2092,73.3036,28900.0
2014-10-20 10:35:00,93.16,93.2,93.08,93.19,25100.0,73.2957,73.3272,73.2328,73.3193,25100.0
2014-10-20 10:40:00,93.2,93.31,93.16,93.2,41500.0,73.3272,73.4137,73.2957,73.3272,41500.0
2014-10-20 10:45:00,93.24,93.32,93.22,93.25,10400.0,73.3587,73.4216,73.3429,73.3665,10400.0
2014-10-20 10:50:00,93.26,93.27,93.2,93.22,30000.0,73.3744,73.3823,73.3272,73.3429,30000.0
2014-10-20 10:55:00,93.21,93.23,93.16,93.19,12800.0,73.3351,73.3508,73.2957,73.3193,12800.0
2014-10-20 11:00:00,93.2,93.22,93.14,93.14,21100.0,73.3272,73.3429,73.28,73.28,21100.0
2014-10-20 11:05:00,93.16,93.18,93.08,93.14,37800.0,73.2957,73.3115,73.2328,73.28,37800.0
2014-10-20 11:10:00,93.14,93.21,93.12,93.18,25000.0,73.28,73.3351,73.2642,73.3115,25000.0
2014-10-20 11:15:00,93.2,93.34,93.2,93.3,14500.0,73.3272,73.4373,73.3272,73.4059,14500.0
2014-10-20 11:20:00,93.3,93.43,93.27,93.42,14400.0,73.4059,73.5081,73.3823,73.5003,14400.0
2014-10-20 11:25:00,93.42,93.42,93.29,93.32,15400.0,73.5003,73.5003,73.398,73.4216,15400.0
2014-10-20 11:30:00,93.3,93.31,93.18,93.22,23400.0,73.4059,73.4137,73.3115,73.3429,23400.0
2014-10-20 11:35:00,93.22,93.23,93.05,93.05,16900.0,73.3429,73.3508,73.2092,73.2092,16900.0
2014-10-20 11:40:00,93.05,93.07,92.98,93.02,20600.0,73.2092,73.2249,73.1541,73.1856,20600.0
2014-10-20 11:45:00,93.02,93.11,93.01,93.1,21800.0,73.1856,73.2564,73.1777,73.2485,21800.0
2014-10-20 11:50:00,93.1,93.18,93.09,93.14,13500.0,73.2485,73.3115,73.2406,73.28,13500.0
2014-10-20 11:55:00,93.14,93.19,93.13,93.16,11700.0,73.28,73.3193,73.2721,73.2957,11700.0
2014-10-20 12:00:00,93.17,93.19,93.05,93.05,30800.0,73.3036,73.3193,73.2092,73.2092,30800.0
2014-10-20 12:05:00,93.05,93.12,93.05,93.09,23300.0,73.2092,73.2642,73.2092,73.2406,23300.0
2014-10-20 12:10:00,93.1,93.13,93.06,93.13,15100.0,73.2485,73.2721,73.217,73.2721,15100.0
2014-10-20 12:15:00,93.13,93.14,93.05,93.08,11200.0,73.2721,73.28,73.2092,73.2328,11200.0
2014-10-20 12:20:00,93.08,93.09,93.05,93.05,9700.0,73.2328,73.2406,73.2092,73.2092,9700.0
2014-10-20 12:25:00,93.05,93.05,92.94,92.94,13200.0,73.2092,73.2092,73.1226,73.1226,13200.0
2014-10-20 12:30:00,92.94,92.97,92.85,92.95,16600.0,73.1226,73.1462,73.0518,73.1305,16600.0
2014-10-20 12:35:00,92.95,93.0,92.95,92.99,9200.0,73.1305,73.1698,73.1305,73.162,9200.0
2014-10-20 12:40:00,93.0,93.07,93.0,93.05,11700.0,73.1698,73.2249,73.1698,73.2092,11700.0
2014-10-20 12:45:00,93.05,93.12,93.05,93.08,7500.0,73.2092,73.2642,73.2092,73.2328,7500.0
2014-10-20 12:50:00,93.08,93.11,93.05,93.09,8000.0,73.2328,73.2564,73.2092,73.2406,8000.0
2014-10-20 12:55:00,93.09,93.12,93.02,93.06,16000.0,73.2406,73.2642,73.1856,73.217,16000.0
2014-10-20 13:00:00,93.06,93.06,92.99,93.02,18700.0,73.217,73.217,73.162,73.1856,18700.0
2014-10-20 13:05:00,93.03,93.11,93.02,93.1,10700.0,73.1934,73.2564,73.1856,73.2485,10700.0
2014-10-20 13:10:00,93.1,93.16,93.1,93.14,10200.0,73.2485,73.2957,73.2485,73.28,10200.0
2014-10-20 13:15:00,93.15,93.23,93.15,93.18,12500.0,73.2878,73.3508,73.2878,73.3115,12500.0
2014-10-20 13:20:00,93.18,93.25,93.18,93.22,8700.0,73.3115,73.3665,73.3115,73.3429,8700.0
2014-10-20 13:25:00,93.23,93.31,93.23,93.25,8500.0,73.3508,73.4137,73.3508,73.3665,8500.0
2014-10-20 13:30:00,93.25,93.26,93.21,93.25,9800.0,73.3665,73.3744,73.3351,73.3665,9800.0
2014-10-20 13:35:00,93.24,93.32,93.22,93.28,12600.0,73.3587,73.4216,73.3429,73.3901,12600.0
2014-10-20 13:40:00,93.29,93.32,93.26,93.28,13700.0,73.398,73.4216,73.3744,73.3901,13700.0
2014-10-20 13:45:00,93.27,93.32,93.24,93.26,13000.0,73.3823,73.4216,73.3587,73.3744,13000.0
2014-10-20 13:50:00,93.25,93.35,93.25,93.34,12300.0,73.3665,73.4452,73.3665,73.4373,12300.0
2014-10-20 13:55:00,93.33,93.36,93.31,93.31,16800.0,73.4295,73.4531,73.4137,73.4137,16800.0
2014-10-20 14:00:00,93.33,93.37,93.31,93.32,20700.0,73.4295,73.4609,73.4137,73.4216,20700.0
2014-10-20 14:05:00,93.33,93.43,93.31,93.42,28400.0,73.4295,73.5081,73.4137,73.5003,28400.0
2014-10-20 14:10:00,93.42,93.52,93.41,93.43,19900.0,73.5003,73.579,73.4924,73.5081,19900.0
2014-10-20 14:15:00,93.45,93.45,93.31,93.31,14800.0,73.5239,73.5239,73.4137,73.4137,14800.0
2014-10-20 14:20:00,93.31,93.38,93.31,93.35,25400.0,73.4137,73.4688,73.4137,73.4452,25400.0
2014-10-20 14:25:00,93.35,93.36,93.27,93.28,10700.0,73.4452,73.4531,73.3823,73.3901,10700.0
2014-10-20 14:30:00,93.29,93.36,93.29,93.35,21900.0,73.398,73.4531,73.398,73.4452,21900.0
2014-10-20 14:35:00,93.35,93.4,93.28,93.3,37000.0,73.4452,73.4845,73.3901,73.4059,37000.0
2014-10-20 14:40:00,93.3,93.33,93.26,93.27,13500.0,73.4059,73.4295,73.3744,73.3823,13500.0
2014-10-20 14:45:00,93.29,93.31,93.27,93.27,16000.0,73.398,73.4137,73.3823,73.3823,16000.0
2014-10-20 14:50:00,93.27,93.3,93.23,93.26,21700.0,73.3823,73.4059,73.3508,73.3744,21700.0
2014-10-20 14:55:00,93.24,93.26,93.19,93.25,26900.0,73.3587,73.3744,73.3193,73.3665,26900.0
2014-10-20 15:00:00,93.25,93.27,93.23,93.25,49500.0,73.3665,73.3823,73.3508,73.3665,49500.0
2014-10-20 15:05:00,93.26,93.36,93.25,93.33,25300.0,73.3744,73.4531,73.3665,73.4295,25300.0
2014-10-20 15:10:00,93.33,93.37,93.25,93.28,55600.0,73.4295,73.4609,73.3665,73.3901,55600.0
2014-10-20 15:15:00,93.27,93.31,93.23,93.26,30300.0,73.3823,73.4137,73.3508,73.3744,30300.0
2014-10-20 15:20:00,93.25,93.31,93.19,93.23,62100.0,73.3665,73.4137,73.3193,73.3508,62100.0
2014-10-20 15:25:00,93.22,93.27,93.2,93.27,43500.0,73.3429,73.3823,73.3272,73.3823,43500.0
2014-10-20 15:30:00,93.27,93.36,93.23,93.33,49000.0,73.3823,73.4531,73.3508,73.4295,49000.0
2014-10-20 15:35:00,93.32,93.34,93.26,93.33,43400.0,73.4216,73.4373,73.3744,73.4295,43400.0
2014-10-20 15:40:00,93.34,93.37,93.24,93.27,71700.0,73.4373,73.4609,73.3587,73.3823,71700.0
2014-10-20 15:45:00,93.28,93.33,93.24,93.26,68700.0,73.3901,73.4295,73.3587,73.3744,68700.0
2014-10-20 15:50:00,93.26,93.3,93.18,93.23,91800.0,73.3744,73.4059,73.3115,73.3508,91800.0
2014-10-20 15:55:00,93.23,93.25,93.05,93.1,267000.0,73.3508,73.3665,73.2092,73.2485,267000.0
2014-10-21 09:30:00,93.96,94.25,93.68,93.87,93500.0,73.9251,74.1533,73.7048,73.8543,93500.0
2014-10-21 09:35:00,93.94,94.0,93.57,93.85,53400.0,73.9094,73.9566,73.6183,73.8386,53400.0
2014-10-21 09:40:00,93.87,93.97,93.8,93.82,37300.0,73.8543,73.933,73.7993,73.815,37300.0
2014-10-21 09:45:00,93.87,94.04,93.76,93.77,49900.0,73.8543,73.9881,73.7678,73.7756,49900.0
2014-10-21 09:50:00,93.8,93.93,93.23,93.23,76000.0,73.7993,73.9015,73.3508,73.3508,76000.0
2014-10-21 09:55:00,93.3,93.33,92.63,92.75,105300.0,73.4059,73.4295,72.8787,72.9731,105300.0
2014-10-21 10:00:00,92.75,92.85,92.5,92.83,151200.0,72.9731,73.0518,72.7764,73.0361,151200.0
2014-10-21 10:05:00,92.86,93.07,92.75,92.76,54900.0,73.0597,73.2249,72.9731,72.981,54900.0
2014-10-21 10:10:00,92.76,92.85,92.75,92.85,70400.0,72.981,73.0518,72.9731,73.0518,70400.0
2014-10-21 10:15:00,92.86,92.95,92.8,92.86,38000.0,73.0597,73.1305,73.0125,73.0597,38000.0
2014-10-21 10:20:00,92.87,93.09,92.87,93.05,27100.0,73.0676,73.2406,73.0676,73.2092,27100.0
2014-10-21 10:25:00,93.05,93.09,93.0,93.04,58700.0,73.2092,73.2406,73.1698,73.2013,58700.0
2014-10-21 10:30:00,93.05,93.31,93.05,93.12,36900.0,73.2092,73.4137,73.2092,73.2642,36900.0
2014-10-21 10:35:00,93.12,93.12,93.01,93.03,38700.0,73.2642,73.2642,73.1777,73.1934,38700.0
2014-10-21 10:40:00,93.01,93.04,92.95,92.97,49400.0,73.1777,73.2013,73.1305,73.1462,49400.0
2014-10-21 10:45:00,92.98,93.35,92.97,93.33,79200.0,73.1541,73.4452,73.1462,73.4295,79200.0
2014-10-21 10:50:00,93.34,93.36,92.95,93.11,73700.0,73.4373,73.4531,73.1305,73.2564,73700.0
2014-10-21 10:55:00,93.11,93.11,93.04,93.05,14300.0,73.2564,73.2564,73.2013,73.2092,14300.0
2014-10-21 11:00:00,93.06,93.23,93.06,93.11,23800.0,73.217,73.3508,73.217,73.2564,23800.0
2014-10-21 11:05:00,93.11,93.54,93.09,93.48,50100.0,73.2564,73.5947,73.2406,73.5475,50100.0
2014-10-21 11:10:00,93.46,93.53,93.35,93.43,32000.0,73.5317,73.5868,73.4452,73.5081,32000.0
2014-10-21 11:15:00,93.44,93.75,93.44,93.65,31300.0,73.516,73.7599,73.516,73.6812,31300.0
2014-10-21 11:20:00,93.65,93.73,93.63,93.66,28200.0,73.6812,73.7442,73.6655,73.6891,28200.0
2014-10-21 11:25:00,93.67,93.73,93.6,93.73,19800.0,73.697,73.7442,73.6419,73.7442,19800.0
2014-10-21 11:30:00,93.72,94.1,93.69,94.06,41100.0,73.7363,74.0353,73.7127,74.0038,41100.0
2014-10-21 11:35:00,94.06,94.11,93.9,94.08,43200.0,74.0038,74.0431,73.8779,74.0195,43200.0
2014-10-21 11:40:00,94.05,94.05,93.92,93.92,28700.0,73.9959,73.9959,73.8937,73.8937,28700.0
2014-10-21 11:45:00,93.92,94.04,93.91,94.03,27300.0,73.8937,73.9881,73.8858,73.9802,27300.0
2014-10-21 11:50:00,94.04,94.15,94.02,94.13,22400.0,73.9881,74.0746,73.9723,74.0589,22400.0
2014-10-21 11:55:00,94.12,94.15,94.02,94.12,23700.0,74.051,74.0746,73.9723,74.051,23700.0
2014-10-21 12:00:00,94.1,94.16,94.1,94.11,14200.0,74.0353,74.0825,74.0353,74.0431,14200.0
2014-10-21 12:05:00,94.11,94.12,93.95,93.95,24000.0,74.0431,74.051,73.9173,73.9173,24000.0
2014-10-21 12:10:00,93.96,94.03,93.95,94.01,21000.0,73.9251,73.9802,73.9173,73.9645,21000.0
2014-10-21 12:15:00,94.01,94.02,93.81,93.87,22100.0,73.9645,73.9723,73.8071,73.8543,22100.0
2014-10-21 12:20:00,93.87,93.98,93.84,93.98,15200.0,73.8543,73.9409,73.8307,73.9409,15200.0
2014-10-21 12:25:00,93.95,94.0,93.92,93.98,17000.0,73.9173,73.9566,73.8937,73.9409,17000.0
2014-10-21 12:30:00,93.99,94.15,93.99,94.1,16200.0,73.9487,74.0746,73.9487,74.0353,16200.0
2014-10-21 12:35:00,94.12,94.19,94.11,94.18,12200.0,74.051,74.1061,74.0431,74.0982,12200.0
2014-10-21 12:40:00,94.18,94.22,94.11,94.16,21200.0,74.0982,74.1297,74.0431,74.0825,21200.0
2014-10-21 12:45:00,94.16,94.33,94.16,94.32,16000.0,74.0825,74.2162,74.0825,74.2084,16000.0
2014-10-21 12:50:00,94.34,94.34,94.28,94.29,11600.0,74.2241,74.2241,74.1769,74.1848,11600.0
2014-10-21 12:55:00,94.29,94.29,94.24,94.27,15100.0,74.1848,74.1848,74.1454,74.169,15100.0
2014-10-21 13:00:00,94.27,94.31,94.25,94.25,22200.0,74.169,74.2005,74.1533,74.1533,22200.0
2014-10-21 13:05:00,94.25,94.25,94.15,94.25,16800.0,74.1533,74.1533,74.0746,74.1533,16800.0
2014-10-21 13:10:00,94.25,94.31,94.17,94.31,21900.0,74.1533,74.2005,74.0904,74.2005,21900.0
2014-10-21 13:15:00,94.35,94.49,94.33,94.47,8900.0,74.232,74.3421,74.2162,74.3264,8900.0
2014-10-21 13:20:00,94.5,94.54,94.39,94.39,26100.0,74.35,74.3815,74.2634,74.2634,26100.0
2014-10-21 13:25:00,94.39,94.5,94.38,94.48,15400.0,74.2634,74.35,74.2556,74.3343,15400.0
2014-10-21 13:30:00,94.49,94.54,94.42,94.43,37300.0,74.3421,74.3815,74.287,74.2949,37300.0
2014-10-21 13:35:00,94.42,94.43,94.37,94.37,14900.0,74.287,74.2949,74.2477,74.2477,14900.0
2014-10-21 13:40:00,94.36,94.44,94.35,94.42,16500.0,74.2398,74.3028,74.232,74.287,16500.0
2014-10-21 13:45:00,94.42,94.43,94.38,94.38,17800.0,74.287,74.2949,74.2556,74.2556,17800.0
2014-10-21 13:50:00,94.39,94.47,94.29,94.3,31200.0,74.2634,74.3264,74.1848,74.1926,31200.0
2014-10-21 13:55:00,94.31,94.33,94.24,94.27,16200.0,74.2005,74.2162,74.1454,74.169,16200.0
2014-10-21 14:00:00,94.28,94.38,94.28,94.37,14400.0,74.1769,74.2556,74.1769,74.2477,14400.0
2014-10-21 14:05:00,94.38,94.44,94.38,94.38,20000.0,74.2556,74.3028,74.2556,74.2556,20000.0
2014-10-21 14:10:00,94.38,94.43,94.36,94.38,22300.0,74.2556,74.2949,74.2398,74.2556,22300.0
2014-10-21 14:15:00,94.37,94.38,94.27,94.27,17000.0,74.2477,74.2556,74.169,74.169,17000.0
2014-10-21 14:20:00,94.26,94.35,94.26,94.35,10500.0,74.1612,74.232,74.1612,74.232,10500.0
2014-10-21 14:25:00,94.34,94.35,94.15,94.15,26000.0,74.2241,74.232,74.0746,74.0746,26000.0
2014-10-21 14:30:00,94.15,94.32,94.15,94.29,27300.0,74.0746,74.2084,74.0746,74.1848,27300.0
2014-10-21 14:35:00,94.3,94.32,94.26,94.26,29800.0,74.1926,74.2084,74.1612,74.1612,29800.0
2014-10-21 14:40:00,94.27,94.27,94.23,94.23,16100.0,74.169,74.169,74.1376,74.1376,16100.0
2014-10-21 14:45:00,94.23,94.23,94.03,94.04,35700.0,74.1376,74.1376,73.9802,73.9881,35700.0
2014-10-21 14:50:00,94.04,94.13,94.04,94.11,16700.0,73.9881,74.0589,73.9881,74.0431,16700.0
2014-10-21 14:55:00,94.11,94.16,94.03,94.09,33300.0,74.0431,74.0825,73.9802,74.0274,33300.0
2014-10-21 15:00:00,94.09,94.16,94.08,94.11,34700.0,74.0274,74.0825,74.0195,74.0431,34700.0
2014-10-21 15:05:00,94.12,94.14,94.03,94.07,28000.0,74.051,74.0668,73.9802,74.0117,28000.0
2014-10-21 15:10:00,94.07,94.25,94.07,94.14,47900.0,74.0117,74.1533,74.0117,74.0668,47900.0
2014-10-21 15:15:00,94.14,94.18,94.08,94.12,45900.0,74.0668,74.0982,74.0195,74.051,45900.0
2014-10-21 15:20:00,94.14,94.19,94.13,94.17,41000.0,74.0668,74.1061,74.0589,74.0904,41000.0
2014-10-21 15:25:00,94.16,94.2,94.15,94.19,49700.0,74.0825,74.114,74.0746,74.1061,49700.0
2014-10-21 15:30:00,94.19,94.2,94.12,94.15,51100.0,74.1061,74.114,74.051,74.0746,51100.0
2014-10-21 15:35:00,94.15,94.24,94.14,94.18,45800.0,74.0746,74.1454,74.0668,74.0982,45800.0
2014-10-21 15:40:00,94.17,94.27,94.17,94.26,61400.0,74.0904,74.169,74.0904,74.1612,61400.0
2014-10-21 15:45:00,94.26,94.26,94.22,94.26,88500.0,74.1612,74.1612,74.1297,74.1612,88500.0
2014-10-21 15:50:00,94.26,94.26,94.0,94.06,128200.0,74.1612,74.1612,73.9566,74.0038,128200.0
2014-10-21 15:55:00,94.06,94.22,94.02,94.21,156000.0,74.0038,74.1297,73.9723,74.1218,156000.0
2014-10-22 09:30:00,94.74,95.21,94.72,95.04,93200.0,74.5388,74.9086,74.5231,74.7748,93200.0
2014-10-22 09:35:00,95.05,95.38,95.04,95.07,54700.0,74.7827,75.0424,74.7748,74.7985,54700.0
2014-10-22 09:40:00,95.06,95.06,94.93,95.0,49400.0,74.7906,74.7906,74.6883,74.7434,49400.0
2014-10-22 09:45:00,94.98,95.2,94.94,95.14,42400.0,74.7276,74.9007,74.6962,74.8535,42400.0
2014-10-22 09:50:00,95.13,95.38,95.13,95.34,55700.0,74.8457,75.0424,74.8457,75.0109,55700.0
2014-10-22 09:55:00,95.34,95.99,95.32,95.86,163300.0,75.0109,75.5223,74.9951,75.42,163300.0
2014-10-22 10:00:00,95.87,95.87,95.64,95.73,122000.0,75.4279,75.4279,75.2469,75.3177,122000.0
2014-10-22 10:05:00,95.71,95.92,95.71,95.86,38200.0,75.302,75.4672,75.302,75.42,38200.0
2014-10-22 10:10:00,95.88,95.92,95.72,95.72,43500.0,75.4357,75.4672,75.3099,75.3099,43500.0
2014-10-22 10:15:00,95.72,95.79,95.57,95.66,34700.0,75.3099,75.3649,75.1918,75.2626,34700.0
2014-10-22 10:20:00,95.65,95.75,95.62,95.75,30600.0,75.2548,75.3335,75.2312,75.3335,30600.0
2014-10-22 10:25:00,95.75,95.78,95.7,95.75,35500.0,75.3335,75.3571,75.2941,75.3335,35500.0
2014-10-22 10:30:00,95.74,95.79,95.72,95.77,41700.0,75.3256,75.3649,75.3099,75.3492,41700.0
2014-10-22 10:35:00,95.76,95.79,95.64,95.65,37700.0,75.3413,75.3649,75.2469,75.2548,37700.0
2014-10-22 10:40:00,95.64,95.68,95.55,95.56,27100.0,75.2469,75.2784,75.1761,75.184,27100.0
2014-10-22 10:45:00,95.57,95.57,95.47,95.48,30500.0,75.1918,75.1918,75.1132,75.121,30500.0
2014-10-22 10:50:00,95.48,95.48,95.23,95.25,53800.0,75.121,75.121,74.9243,74.9401,53800.0
2014-10-22 10:55:00,95.26,95.36,95.23,95.34,42600.0,74.9479,75.0266,74.9243,75.0109,42600.0
2014-10-22 11:00:00,95.34,95.52,95.34,95.37,28200.0,75.0109,75.1525,75.0109,75.0345,28200.0
2014-10-22 11:05:00,95.4,95.41,95.3,95.31,25900.0,75.0581,75.066,74.9794,74.9873,25900.0
2014-10-22 11:10:00,95.3,95.55,95.23,95.52,46200.0,74.9794,75.1761,74.9243,75.1525,46200.0
2014-10-22 11:15:00,95.53,95.69,95.53,95.66,23100.0,75.1604,75.2863,75.1604,75.2626,23100.0
2014-10-22 11:20:00,95.66,95.82,95.66,95.73,33600.0,75.2626,75.3885,75.2626,75.3177,33600.0
2014-10-22 11:25:00,95.74,95.74,95.6,95.64,34800.0,75.3256,75.3256,75.2154,75.2469,34800.0
2014-10-22 11:30:00,95.66,95.84,95.64,95.83,38300.0,75.2626,75.4043,75.2469,75.3964,38300.0
2014-10-22 11:35:00,95.83,96.06,95.83,96.03,50400.0,75.3964,75.5774,75.3964,75.5538,50400.0
2014-10-22 11:40:00,96.03,96.04,95.97,95.98,25500.0,75.5538,75.5616,75.5065,75.5144,25500.0
2014-10-22 11:45:00,95.98,96.15,95.95,96.01,32100.0,75.5144,75.6482,75.4908,75.538,32100.0
2014-10-22 11:50:00,96.01,96.18,96.01,96.09,25300.0,75.538,75.6718,75.538,75.601,25300.0
2014-10-22 11:55:00,96.11,96.23,96.1,96.22,36400.0,75.6167,75.7111,75.6088,75.7032,36400.0
2014-10-22 12:00:00,96.22,96.29,96.16,96.29,33700.0,75.7032,75.7583,75.656,75.7583,33700.0
2014-10-22 12:05:00,96.28,96.29,96.07,96.17,50000.0,75.7504,75.7583,75.5852,75.6639,50000.0
2014-10-22 12:10:00,96.18,96.25,96.1,96.1,22800.0,75.6718,75.7268,75.6088,75.6088,22800.0
2014-10-22 12:15:00,96.1,96.2,95.9,95.91,50400.0,75.6088,75.6875,75.4515,75.4593,50400.0
2014-10-22 12:20:00,95.92,95.95,95.85,95.92,21600.0,75.4672,75.4908,75.4121,75.4672,21600.0
2014-10-22 12:25:00,95.92,96.06,95.92,95.97,18600.0,75.4672,75.5774,75.4672,75.5065,18600.0
2014-10-22 12:30:00,95.98,95.99,95.93,95.98,30000.0,75.5144,75.5223,75.4751,75.5144,30000.0
2014-10-22 12:35:00,95.97,96.01,95.87,95.95,37800.0,75.5065,75.538,75.4279,75.4908,37800.0
2014-10-22 12:40:00,95.95,96.01,95.94,96.0,25300.0,75.4908,75.538,75.4829,75.5301,25300.0
2014-10-22 12:45:00,96.0,96.01,95.87,95.89,62800.0,75.5301,75.538,75.4279,75.4436,62800.0
2014-10-22 12:50:00,95.88,95.97,95.85,95.94,42000.0,75.4357,75.5065,75.4121,75.4829,42000.0
2014-10-22 12:55:00,95.94,96.03,95.93,96.03,16500.0,75.4829,75.5538,75.4751,75.5538,16500.0
2014-10-22 13:00:00,96.04,96.06,95.98,96.01,19400.0,75.5616,75.5774,75.5144,75.538,19400.0
2014-10-22 13:05:00,96.02,96.03,95.97,95.98,20400.0,75.5459,75.5538,75.5065,75.5144,20400.0
2014-10-22 13:10:00,95.98,96.0,95.95,95.99,21000.0,75.5144,75.5301,75.4908,75.5223,21000.0
2014-10-22 13:15:00,95.99,96.01,95.96,95.99,14000.0,75.5223,75.538,75.4987,75.5223,14000.0
2014-10-22 13:20:00,96.0,96.02,95.89,95.9,21800.0,75.5301,75.5459,75.4436,75.4515,21800.0
2014-10-22 13:25:00,95.9,95.9,95.77,95.82,57500.0,75.4515,75.4515,75.3492,75.3885,57500.0
2014-10-22 13:30:00,95.83,95.83,95.67,95.79,33300.0,75.3964,75.3964,75.2705,75.3649,33300.0
2014-10-22 13:35:00,95.8,95.81,95.61,95.63,66900.0,75.3728,75.3807,75.2233,75.239,66900.0
2014-10-22 13:40:00,95.63,95.72,95.63,95.71,38100.0,75.239,75.3099,75.239,75.302,38100.0
2014-10-22 13:45:00,95.73,95.73,95.59,95.64,77600.0,75.3177,75.3177,75.2076,75.2469,77600.0
2014-10-22 13:50:00,95.65,95.83,95.64,95.83,29800.0,75.2548,75.3964,75.2469,75.3964,29800.0
2014-10-22 13:55:00,95.83,95.84,95.73,95.73,23100.0,75.3964,75.4043,75.3177,75.3177,23100.0
2014-10-22 14:00:00,95.73,95.79,95.65,95.77,22500.0,75.3177,75.3649,75.2548,75.3492,22500.0
2014-10-22 14:05:00,95.77,95.86,95.74,95.85,21400.0,75.3492,75.42,75.3256,75.4121,21400.0
2014-10-22 14:10:00,95.85,95.85,95.72,95.73,28000.0,75.4121,75.4121,75.3099,75.3177,28000.0
2014-10-22 14:15:00,95.73,95.73,95.68,95.71,26300.0,75.3177,75.3177,75.2784,75.302,26300.0
2014-10-22 14:20:00,95.72,95.8,95.69,95.73,21100.0,75.3099,75.3728,75.2863,75.3177,21100.0
2014-10-22 14:25:00,95.73,95.73,95.64,95.65,45000.0,75.3177,75.3177,75.2469,75.2548,45000.0
2014-10-22 14:30:00,95.64,95.75,95.64,95.75,25000.0,75.2469,75.3335,75.2469,75.3335,25000.0
2014-10-22 14:35:00,95.74,95.8,95.71,95.72,22600.0,75.3256,75.3728,75.302,75.3099,22600.0
2014-10-22 14:40:00,95.73,95.85,95.71,95.85,23600.0,75.3177,75.4121,75.302,75.4121,23600.0
2014-10-22 14:45:00,95.84,95.86,95.81,95.81,37100.0,75.4043,75.42,75.3807,75.3807,37100.0
2014-10-22 14:50:00,95.81,95.86,95.77,95.78,28700.0,75.3807,75.42,75.3492,75.3571,28700.0
2014-10-22 14:55:00,95.79,95.97,95.79,95.92,37800.0,75.3649,75.5065,75.3649,75.4672,37800.0
2014-10-22 15:00:00,95.92,95.93,95.82,95.83,42700.0,75.4672,75.4751,75.3885,75.3964,42700.0
2014-10-22 15:05:00,95.84,95.86,95.81,95.85,52400.0,75.4043,75.42,75.3807,75.4121,52400.0
2014-10-22 15:10:00,95.87,95.87,95.65,95.74,64700.0,75.4279,75.4279,75.2548,75.3256,64700.0
2014-10-22 15:15:00,95.74,95.81,95.67,95.67,28900.0,75.3256,75.3807,75.2705,75.2705,28900.0
2014-10-22 15:20:00,95.67,95.7,95.62,95.63,47900.0,75.2705,75.2941,75.2312,75.239,47900.0
2014-10-22 15:25:00,95.63,95.78,95.6,95.77,41400.0,75.239,75.3571,75.2154,75.3492,41400.0
2014-10-22 15:30:00,95.76,95.77,95.62,95.65,37100.0,75.3413,75.3492,75.2312,75.2548,37100.0
2014-10-22 15:35:00,95.64,95.68,95.57,95.6,50800.0,75.2469,75.2784,75.1918,75.2154,50800.0
2014-10-22 15:40:00,95.6,95.66,95.58,95.64,45000.0,75.2154,75.2626,75.1997,75.2469,45000.0
2014-10-22 15:45:00,95.65,95.65,95.5,95.53,61200.0,75.2548,75.2548,75.1368,75.1604,61200.0
2014-10-22 15:50:00,95.54,95.64,95.52,95.63,106600.0,75.1682,75.2469,75.1525,75.239,106600.0
2014-10-22 15:55:00,95.64,95.64,95.49,95.54,108300.0,75.2469,75.2469,75.1289,75.1682,108300.0
2014-10-23 09:30:00,96.38,96.52,96.18,96.33,73500.0,75.8291,75.9393,75.6718,75.7898,73500.0
2014-10-23 09:35:00,96.37,96.62,96.34,96.6,37100.0,75.8213,76.0179,75.7977,76.0022,37100.0
2014-10-23 09:40:00,96.58,96.62,96.42,96.53,29400.0,75.9865,76.0179,75.8606,75.9471,29400.0
2014-10-23 09:45:00,96.55,96.7,96.47,96.69,48600.0,75.9629,76.0809,75.8999,76.073,48600.0
2014-10-23 09:50:00,96.68,96.74,96.64,96.73,70700.0,76.0652,76.1124,76.0337,76.1045,70700.0
2014-10-23 09:55:00,96.73,96.73,96.54,96.57,27200.0,76.1045,76.1045,75.955,75.9786,27200.0
2014-10-23 10:00:00,96.59,96.61,96.44,96.6,40100.0,75.9943,76.0101,75.8763,76.0022,40100.0
2014-10-23 10:05:00,96.6,96.72,96.55,96.69,39300.0,76.0022,76.0966,75.9629,76.073,39300.0
2014-10-23 10:10:00,96.69,96.75,96.62,96.72,63900.0,76.073,76.1202,76.0179,76.0966,63900.0
2014-10-23 10:15:00,96.73,96.87,96.71,96.86,49900.0,76.1045,76.2146,76.0888,76.2068,49900.0
2014-10-23 10:20:00,96.86,96.87,96.75,96.76,23100.0,76.2068,76.2146,76.1202,76.1281,23100.0
2014-10-23 10:25:00,96.76,96.79,96.69,96.75,41900.0,76.1281,76.1517,76.073,76.1202,41900.0
2014-10-23 10:30:00,96.73,96.77,96.63,96.77,35400.0,76.1045,76.136,76.0258,76.136,35400.0
2014-10-23 10:35:00,96.78,96.82,96.74,96.77,23800.0,76.1438,76.1753,76.1124,76.136,23800.0
2014-10-23 10:40:00,96.76,96.84,96.73,96.83,62200.0,76.1281,76.191,76.1045,76.1832,62200.0
2014-10-23 10:45:00,96.83,96.94,96.79,96.9,39800.0,76.1832,76.2697,76.1517,76.2382,39800.0
2014-10-23 10:50:00,96.9,96.97,96.89,96.95,74000.0,76.2382,76.2933,76.2304,76.2776,74000.0
2014-10-23 10:55:00,96.95,97.01,96.93,96.97,24300.0,76.2776,76.3248,76.2618,76.2933,24300.0
2014-10-23 11:00:00,96.98,96.99,96.91,96.93,32200.0,76.3012,76.3091,76.2461,76.2618,32200.0
2014-10-23 11:05:00,96.94,97.0,96.89,96.9,32300.0,76.2697,76.3169,76.2304,76.2382,32300.0
2014-10-23 11:10:00,96.9,97.02,96.89,97.02,44400.0,76.2382,76.3327,76.2304,76.3327,44400.0
2014-10-23 11:15:00,97.01,97.03,96.88,96.92,29400.0,76.3248,76.3405,76.2225,76.254,29400.0
2014-10-23 11:20:00,96.94,96.96,96.81,96.82,23100.0,76.2697,76.2855,76.1674,76.1753,23100.0
2014-10-23 11:25:00,96.81,96.84,96.73,96.83,19800.0,76.1674,76.191,76.1045,76.1832,19800.0
2014-10-23 11:30:00,96.83,96.9,96.82,96.88,25100.0,76.1832,76.2382,76.1753,76.2225,25100.0
2014-10-23 11:35:00,96.87,96.91,96.76,96.78,31000.0,76.2146,76.2461,76.1281,76.1438,31000.0
2014-10-23 11:40:00,96.77,96.78,96.66,96.7,40300.0,76.136,76.1438,76.0494,76.0809,40300.0
2014-10-23 11:45:00,96.69,96.73,96.6,96.72,32600.0,76.073,76.1045,76.0022,76.0966,32600.0
2014-10-23 11:50:00,96.72,96.75,96.69,96.7,15200.0,76.0966,76.1202,76.073,76.0809,15200.0
2014-10-23 11:55:00,96.7,96.76,96.66,96.76,24100.0,76.0809,76.1281,76.0494,76.1281,24100.0
2014-10-23 12:00:00,96.77,96.85,96.75,96.84,23400.0,76.136,76.1989,76.1202,76.191,23400.0
2014-10-23 12:05:00,96.86,96.95,96.83,96.92,28300.0,76.2068,76.2776,76.1832,76.254,28300.0
2014-10-23 12:10:00,96.92,96.94,96.88,96.88,17200.0,76.254,76.2697,76.2225,76.2225,17200.0
2014-10-23 12:15:00,96.88,96.91,96.86,96.88,20500.0,76.2225,76.2461,76.2068,76.2225,20500.0
2014-10-23 12:20:00,96.88,96.96,96.88,96.92,25700.0,76.2225,76.2855,76.2225,76.254,25700.0
2014-10-23 12:25:00,96.92,97.0,96.91,96.98,23400.0,76.254,76.3169,76.2461,76.3012,23400.0
2014-10-23 12:30:00,96.97,96.99,96.91,96.94,17400.0,76.2933,76.3091,76.2461,76.2697,17400.0
2014-10-23 12:35:00,96.94,96.95,96.84,96.84,11400.0,76.2697,76.2776,76.191,76.191,11400.0
2014-10-23 12:40:00,96.84,96.87,96.82,96.82,25500.0,76.191,76.2146,76.1753,76.1753,25500.0
2014-10-23 12:45:00,96.82,96.84,96.77,96.77,17100.0,76.1753,76.191,76.136,76.136,17100.0
2014-10-23 12:50:00,96.77,96.82,96.76,96.79,42200.0,76.136,76.1753,76.1281,76.1517,42200.0
2014-10-23 12:55:00,96.78,96.78,96.7,96.75,23800.0,76.1438,76.1438,76.0809,76.1202,23800.0
2014-10-23 13:00:00,96.74,96.84,96.7,96.84,24500.0,76.1124,76.191,76.0809,76.191,24500.0
2014-10-23 13:05:00,96.83,96.89,96.81,96.86,23700.0,76.1832,76.2304,76.1674,76.2068,23700.0
2014-10-23 13:10:00,96.86,96.86,96.78,96.79,14200.0,76.2068,76.2068,76.1438,76.1517,14200.0
2014-10-23 13:15:00,96.78,96.82,96.75,96.75,14500.0,76.1438,76.1753,76.1202,76.1202,14500.0
2014-10-23 13:20:00,96.75,96.75,96.71,96.74,18200.0,76.1202,76.1202,76.0888,76.1124,18200.0
2014-10-23 13:25:00,96.73,96.8,96.7,96.8,33100.0,76.1045,76.1596,76.0809,76.1596,33100.0
2014-10-23 13:30:00,96.8,96.89,96.77,96.87,15000.0,76.1596,76.2304,76.136,76.2146,15000.0
2014-10-23 13:35:00,96.87,96.89,96.81,96.86,13800.0,76.2146,76.2304,76.1674,76.2068,13800.0
2014-10-23 13:40:00,96.86,96.88,96.82,96.86,23400.0,76.2068,76.2225,76.1753,76.2068,23400.0
2014-10-23 13:45:00,96.86,96.94,96.86,96.93,45100.0,76.2068,76.2697,76.2068,76.2618,45100.0
2014-10-23 13:50:00,96.92,96.93,96.88,96.9,18400.0,76.254,76.2618,76.2225,76.2382,18400.0
2014-10-23 13:55:00,96.9,96.93,96.87,96.9,27200.0,76.2382,76.2618,76.2146,76.2382,27200.0
2014-10-23 14:00:00,96.9,96.97,96.88,96.92,32300.0,76.2382,76.2933,76.2225,76.254,32300.0
2014-10-23 14:05:00,96.92,96.92,96.82,96.84,33600.0,76.254,76.254,76.1753,76.191,33600.0
2014-10-23 14:10:00,96.83,97.01,96.82,97.01,38400.0,76.1832,76.3248,76.1753,76.3248,38400.0
2014-10-23 14:15:00,97.01,97.02,96.97,97.02,22500.0,76.3248,76.3327,76.2933,76.3327,22500.0
2014-10-23 14:20:00,97.03,97.03,96.92,96.99,23800.0,76.3405,76.3405,76.254,76.3091,23800.0
2014-10-23 14:25:00,97.0,97.11,96.99,97.07,33300.0,76.3169,76.4035,76.3091,76.372,33300.0
2014-10-23 14:30:00,97.07,97.17,97.07,97.13,40400.0,76.372,76.4507,76.372,76.4192,40400.0
2014-10-23 14:35:00,97.14,97.22,97.12,97.22,29900.0,76.4271,76.49,76.4113,76.49,29900.0
2014-10-23 14:40:00,97.21,97.23,97.18,97.21,40000.0,76.4821,76.4979,76.4585,76.4821,40000.0
2014-10-23 14:45:00,97.21,97.23,97.18,97.22,51900.0,76.4821,76.4979,76.4585,76.49,51900.0
2014-10-23 14:50:00,97.23,97.23,97.16,97.17,79300.0,76.4979,76.4979,76.4428,76.4507,79300.0
2014-10-23 14:55:00,97.17,97.17,96.87,97.11,63300.0,76.4507,76.4507,76.2146,76.4035,63300.0
2014-10-23 15:00:00,97.09,97.09,96.88,96.89,55100.0,76.3877,76.3877,76.2225,76.2304,55100.0
2014-10-23 15:05:00,96.88,97.0,96.88,96.95,63100.0,76.2225,76.3169,76.2225,76.2776,63100.0
2014-10-23 15:10:00,96.95,97.14,96.91,97.05,78300.0,76.2776,76.4271,76.2461,76.3563,78300.0
2014-10-23 15:15:00,97.04,97.09,96.95,97.01,51900.0,76.3484,76.3877,76.2776,76.3248,51900.0
2014-10-23 15:20:00,97.0,97.02,96.94,96.99,56700.0,76.3169,76.3327,76.2697,76.3091,56700.0
2014-10-23 15:25:00,97.0,97.0,96.85,96.9,60300.0,76.3169,76.3169,76.1989,76.2382,60300.0
2014-10-23 15:30:00,96.89,97.03,96.83,97.03,70000.0,76.2304,76.3405,76.1832,76.3405,70000.0
2014-10-23 15:35:00,97.03,97.03,96.77,96.86,69800.0,76.3405,76.3405,76.136,76.2068,69800.0
2014-10-23 15:40:00,96.86,96.97,96.77,96.9,81100.0,76.2068,76.2933,76.136,76.2382,81100.0
2014-10-23 15:45:00,96.9,96.93,96.81,96.83,129000.0,76.2382,76.2618,76.1674,76.1832,129000.0
2014-10-23 15:50:00,96.84,96.93,96.66,96.7,111900.0,76.191,76.2618,76.0494,76.0809,111900.0
2014-10-23 15:55:00,96.7,96.76,96.6,96.74,172100.0,76.0809,76.1281,76.0022,76.1124,172100.0
2014-10-24 09:30:00,96.59,96.9,96.46,96.72,38000.0,75.9943,76.2382,75.8921,76.0966,38000.0
2014-10-24 09:35:00,96.74,97.15,96.68,97.08,23100.0,76.1124,76.4349,76.0652,76.3799,23100.0
2014-10-24 09:40:00,97.03,97.05,96.86,96.89,10700.0,76.3405,76.3563,76.2068,76.2304,10700.0
2014-10-24 09:45:00,96.93,97.24,96.92,97.24,20300.0,76.2618,76.5057,76.254,76.5057,20300.0
2014-10-24 09:50:00,97.24,97.27,96.99,97.04,28200.0,76.5057,76.5294,76.3091,76.3484,28200.0
2014-10-24 09:55:00,97.03,97.14,97.03,97.08,15500.0,76.3405,76.4271,76.3405,76.3799,15500.0
2014-10-24 10:00:00,97.11,97.15,96.93,96.98,22000.0,76.4035,76.4349,76.2618,76.3012,22000.0
2014-10-24 10:05:00,96.97,96.98,96.83,96.91,62900.0,76.2933,76.3012,76.1832,76.2461,62900.0
2014-10-24 10:10:00,96.93,97.07,96.88,96.99,20400.0,76.2618,76.372,76.2225,76.3091,20400.0
2014-10-24 10:15:00,97.02,97.02,96.92,97.0,16500.0,76.3327,76.3327,76.254,76.3169,16500.0
2014-10-24 10:20:00,97.02,97.02,96.9,96.94,15800.0,76.3327,76.3327,76.2382,76.2697,15800.0
2014-10-24 10:25:00,96.93,96.98,96.9,96.94,19200.0,76.2618,76.3012,76.2382,76.2697,19200.0
2014-10-24 10:30:00,96.95,97.11,96.92,97.11,23400.0,76.2776,76.4035,76.254,76.4035,23400.0
2014-10-24 10:35:00,97.1,97.23,97.1,97.19,19800.0,76.3956,76.4979,76.3956,76.4664,19800.0
2014-10-24 10:40:00,97.19,97.26,97.15,97.26,20900.0,76.4664,76.5215,76.4349,76.5215,20900.0
2014-10-24 10:45:00,97.27,97.29,97.25,97.29,16700.0,76.5294,76.5451,76.5136,76.5451,16700.0
2014-10-24 10:50:00,97.28,97.35,97.23,97.31,32000.0,76.5372,76.5923,76.4979,76.5608,32000.0
2014-10-24 10:55:00,97.32,97.38,97.29,97.38,17500.0,76.5687,76.6159,76.5451,76.6159,17500.0
2014-10-24 11:00:00,97.38,97.42,97.29,97.31,28600.0,76.6159,76.6474,76.5451,76.5608,28600.0
2014-10-24 11:05:00,97.31,97.34,97.3,97.32,24500.0,76.5608,76.5844,76.553,76.5687,24500.0
2014-10-24 11:10:00,97.32,97.44,97.32,97.42,26500.0,76.5687,76.6631,76.5687,76.6474,26500.0
2014-10-24 11:15:00,97.42,97.47,97.41,97.44,23500.0,76.6474,76.6867,76.6395,76.6631,23500.0
2014-10-24 11:20:00,97.45,97.47,97.42,97.44,19400.0,76.671,76.6867,76.6474,76.6631,19400.0
2014-10-24 11:25:00,97.45,97.49,97.42,97.46,21600.0,76.671,76.7024,76.6474,76.6788,21600.0
2014-10-24 11:30:00,97.45,97.48,97.43,97.46,21700.0,76.671,76.6946,76.6552,76.6788,21700.0
2014-10-24 11:35:00,97.46,97.56,97.46,97.55,32900.0,76.6788,76.7575,76.6788,76.7496,32900.0
2014-10-24 11:40:00,97.54,97.62,97.49,97.59,19500.0,76.7418,76.8047,76.7024,76.7811,19500.0
2014-10-24 11:45:00,97.59,97.61,97.49,97.5,15600.0,76.7811,76.7969,76.7024,76.7103,15600.0
2014-10-24 11:50:00,97.5,97.53,97.47,97.47,11300.0,76.7103,76.7339,76.6867,76.6867,11300.0
2014-10-24 11:55:00,97.46,97.57,97.44,97.54,15800.0,76.6788,76.7654,76.6631,76.7418,15800.0
2014-10-24 12:00:00,97.54,97.63,97.5,97.63,34900.0,76.7418,76.8126,76.7103,76.8126,34900.0
2014-10-24 12:05:00,97.64,97.7,97.63,97.68,45400.0,76.8205,76.8677,76.8126,76.8519,45400.0
2014-10-24 12:10:00,97.68,97.72,97.67,97.72,11100.0,76.8519,76.8834,76.8441,76.8834,11100.0
2014-10-24 12:15:00,97.73,97.81,97.73,97.78,16400.0,76.8913,76.9542,76.8913,76.9306,16400.0
2014-10-24 12:20:00,97.78,97.78,97.69,97.74,28000.0,76.9306,76.9306,76.8598,76.8991,28000.0
2014-10-24 12:25:00,97.75,97.8,97.68,97.73,36300.0,76.907,76.9463,76.8519,76.8913,36300.0
2014-10-24 12:30:00,97.73,97.78,97.72,97.75,17600.0,76.8913,76.9306,76.8834,76.907,17600.0
2014-10-24 12:35:00,97.76,97.77,97.65,97.65,17900.0,76.9149,76.9227,76.8283,76.8283,17900.0
2014-10-24 12:40:00,97.65,97.7,97.65,97.7,6700.0,76.8283,76.8677,76.8283,76.8677,6700.0
2014-10-24 12:45:00,97.7,97.73,97.65,97.66,10100.0,76.8677,76.8913,76.8283,76.8362,10100.0
2014-10-24 12:50:00,97.65,97.65,97.52,97.56,12900.0,76.8283,76.8283,76.726,76.7575,12900.0
2014-10-24 12:55:00,97.58,97.68,97.56,97.66,11500.0,76.7732,76.8519,76.7575,76.8362,11500.0
2014-10-24 13:00:00,97.65,97.69,97.61,97.64,11700.0,76.8283,76.8598,76.7969,76.8205,11700.0
2014-10-24 13:05:00,97.65,97.7,97.65,97.69,10500.0,76.8283,76.8677,76.8283,76.8598,10500.0
2014-10-24 13:10:00,97.68,97.68,97.59,97.59,16500.0,76.8519,76.8519,76.7811,76.7811,16500.0
2014-10-24 13:15:00,97.58,97.59,97.49,97.51,9000.0,76.7732,76.7811,76.7024,76.7182,9000.0
2014-10-24 13:20:00,97.5,97.62,97.5,97.61,8000.0,76.7103,76.8047,76.7103,76.7969,8000.0
2014-10-24 13:25:00,97.61,97.65,97.59,97.6,17300.0,76.7969,76.8283,76.7811,76.789,17300.0
2014-10-24 13:30:00,97.59,97.6,97.54,97.6,21700.0,76.7811,76.789,76.7418,76.789,21700.0
2014-10-24 13:35:00,97.61,97.65,97.58,97.63,16100.0,76.7969,76.8283,76.7732,76.8126,16100.0
2014-10-24 13:40:00,97.63,97.65,97.54,97.57,21400.0,76.8126,76.8283,76.7418,76.7654,21400.0
2014-10-24 13:45:00,97.58,97.61,97.58,97.6,12900.0,76.7732,76.7969,76.7732,76.789,12900.0
2014-10-24 13:50:00,97.6,97.65,97.6,97.63,20800.0,76.789,76.8283,76.789,76.8126,20800.0
2014-10-24 13:55:00,97.64,97.66,97.62,97.64,27700.0,76.8205,76.8362,76.8047,76.8205,27700.0
2014-10-24 14:00:00,97.64,97.74,97.64,97.73,31700.0,76.8205,76.8991,76.8205,76.8913,31700.0
2014-10-24 14:05:00,97.74,97.74,97.67,97.72,30800.0,76.8991,76.8991,76.8441,76.8834,30800.0
2014-10-24 14:10:00,97.71,97.73,97.66,97.67,16300.0,76.8755,76.8913,76.8362,76.8441,16300.0
2014-10-24 14:15:00,97.67,97.7,97.67,97.68,18300.0,76.8441,76.8677,76.8441,76.8519,18300.0
2014-10-24 14:20:00,97.69,97.7,97.63,97.66,30100.0,76.8598,76.8677,76.8126,76.8362,30100.0
2014-10-24 14:25:00,97.66,97.69,97.61,97.61,17700.0,76.8362,76.8598,76.7969,76.7969,17700.0
2014-10-24 14:30:00,97.62,97.64,97.6,97.63,29300.0,76.8047,76.8205,76.789,76.8126,29300.0
2014-10-24 14:35:00,97.63,97.65,97.61,97.63,19500.0,76.8126,76.8283,76.7969,76.8126,19500.0
2014-10-24 14:40:00,97.63,97.71,97.62,97.68,28500.0,76.8126,76.8755,76.8047,76.8519,28500.0
2014-10-24 14:45:00,97.69,97.71,97.66,97.7,24400.0,76.8598,76.8755,76.8362,76.8677,24400.0
2014-10-24 14:50:00,97.7,97.7,97.67,97.69,23800.0,76.8677,76.8677,76.8441,76.8598,23800.0
2014-10-24 14:55:00,97.7,97.7,97.65,97.66,25400.0,76.8677,76.8677,76.8283,76.8362,25400.0
2014-10-24 15:00:00,97.66,97.68,97.63,97.66,22800.0,76.8362,76.8519,76.8126,76.8362,22800.0
2014-10-24 15:05:00,97.67,97.68,97.59,97.62,21600.0,76.8441,76.8519,76.7811,76.8047,21600.0
2014-10-24 15:10:00,97.63,97.69,97.61,97.64,37200.0,76.8126,76.8598,76.7969,76.8205,37200.0
2014-10-24 15:15:00,97.65,97.69,97.62,97.67,24700.0,76.8283,76.8598,76.8047,76.8441,24700.0
2014-10-24 15:20:00,97.67,97.7,97.66,97.68,31900.0,76.8441,76.8677,76.8362,76.8519,31900.0
2014-10-24 15:25:00,97.68,97.69,97.62,97.63,27900.0,76.8519,76.8598,76.8047,76.8126,27900.0
2014-10-24 15:30:00,97.63,97.64,97.59,97.59,32500.0,76.8126,76.8205,76.7811,76.7811,32500.0
2014-10-24 15:35:00,97.59,97.59,97.56,97.56,30200.0,76.7811,76.7811,76.7575,76.7575,30200.0
2014-10-24 15:40:00,97.56,97.66,97.55,97.63,49800.0,76.7575,76.8362,76.7496,76.8126,49800.0
2014-10-24 15:45:00,97.63,97.73,97.62,97.63,60300.0,76.8126,76.8913,76.8047,76.8126,60300.0
2014-10-24 15:50:00,97.64,97.7,97.64,97.66,57500.0,76.8205,76.8677,76.8205,76.8362,57500.0
2014-10-24 15:55:00,97.67,97.75,97.67,97.72,106400.0,76.8441,76.907,76.8441,76.8834,106400.0
2014-10-27 09:30:00,97.9,97.96,97.6,97.95,61900.0,77.025,77.0722,76.789,77.0644,61900.0
2014-10-27 09:35:00,97.89,97.95,97.63,97.8,17400.0,77.0171,77.0644,76.8126,76.9463,17400.0
2014-10-27 09:40:00,97.82,98.06,97.77,98.06,30800.0,76.9621,77.1509,76.9227,77.1509,30800.0
2014-10-27 09:45:00,98.07,98.17,98.06,98.17,41000.0,77.1588,77.2374,77.1509,77.2374,41000.0
2014-10-27 09:50:00,98.16,98.18,98.02,98.15,24100.0,77.2296,77.2453,77.1194,77.2217,24100.0
2014-10-27 09:55:00,98.16,98.34,98.13,98.34,16000.0,77.2296,77.3712,77.206,77.3712,16000.0
2014-10-27 10:00:00,98.31,98.41,98.25,98.31,27900.0,77.3476,77.4263,77.3004,77.3476,27900.0
2014-10-27 10:05:00,98.31,98.52,98.3,98.49,22600.0,77.3476,77.5128,77.3397,77.4892,22600.0
2014-10-27 10:10:00,98.51,98.52,98.43,98.44,13700.0,77.5049,77.5128,77.442,77.4499,13700.0
2014-10-27 10:15:00,98.43,98.5,98.39,98.5,21400.0,77.442,77.4971,77.4105,77.4971,21400.0
2014-10-27 10:20:00,98.51,98.66,98.51,98.62,29100.0,77.5049,77.623,77.5049,77.5915,29100.0
2014-10-27 10:25:00,98.62,98.67,98.59,98.59,18100.0,77.5915,77.6308,77.5679,77.5679,18100.0
2014-10-27 10:30:00,98.62,98.63,98.53,98.6,42900.0,77.5915,77.5994,77.5207,77.5758,42900.0
2014-10-27 10:35:00,98.6,98.66,98.48,98.61,21500.0,77.5758,77.623,77.4813,77.5836,21500.0
2014-10-27 10:40:00,98.62,98.74,98.57,98.7,18800.0,77.5915,77.6859,77.5522,77.6544,18800.0
2014-10-27 10:45:00,98.69,98.76,98.67,98.75,14200.0,77.6466,77.7016,77.6308,77.6938,14200.0
2014-10-27 10:50:00,98.76,98.79,98.74,98.77,29900.0,77.7016,77.7252,77.6859,77.7095,29900.0
2014-10-27 10:55:00,98.76,98.78,98.73,98.73,12000.0,77.7016,77.7174,77.678,77.678,12000.0
2014-10-27 11:00:00,98.73,98.75,98.68,98.75,18000.0,77.678,77.6938,77.6387,77.6938,18000.0
2014-10-27 11:05:00,98.75,98.78,98.7,98.76,26000.0,77.6938,77.7174,77.6544,77.7016,26000.0
2014-10-27 11:10:00,98.77,98.82,98.68,98.68,30000.0,77.7095,77.7488,77.6387,77.6387,30000.0
2014-10-27 11:15:00,98.67,98.69,98.52,98.59,27300.0,77.6308,77.6466,77.5128,77.5679,27300.0
2014-10-27 11:20:00,98.61,98.62,98.51,98.56,15900.0,77.5836,77.5915,77.5049,77.5443,15900.0
2014-10-27 11:25:00,98.56,98.59,98.54,98.56,21400.0,77.5443,77.5679,77.5286,77.5443,21400.0
2014-10-27 11:30:00,98.57,98.71,98.57,98.67,17400.0,77.5522,77.6623,77.5522,77.6308,17400.0
2014-10-27 11:35:00,98.66,98.7,98.64,98.69,16700.0,77.623,77.6544,77.6072,77.6466,16700.0
2014-10-27 11:40:00,98.68,98.71,98.64,98.69,13100.0,77.6387,77.6623,77.6072,77.6466,13100.0
2014-10-27 11:45:00,98.67,98.67,98.5,98.51,11200.0,77.6308,77.6308,77.4971,77.5049,11200.0
2014-10-27 11:50:00,98.5,98.5,98.43,98.49,14400.0,77.4971,77.4971,77.442,77.4892,14400.0
2014-10-27 11:55:00,98.52,98.57,98.51,98.51,8000.0,77.5128,77.5522,77.5049,77.5049,8000.0
2014-10-27 12:00:00,98.52,98.65,98.52,98.65,10500.0,77.5128,77.6151,77.5128,77.6151,10500.0
2014-10-27 12:05:00,98.66,98.71,98.63,98.64,10700.0,77.623,77.6623,77.5994,77.6072,10700.0
2014-10-27 12:10:00,98.63,98.7,98.62,98.7,6600.0,77.5994,77.6544,77.5915,77.6544,6600.0
2014-10-27 12:15:00,98.7,98.72,98.57,98.64,9900.0,77.6544,77.6702,77.5522,77.6072,9900.0
2014-10-27 12:20:00,98.65,98.69,98.6,98.61,10000.0,77.6151,77.6466,77.5758,77.5836,10000.0
2014-10-27 12:25:00,98.61,98.68,98.56,98.62,14200.0,77.5836,77.6387,77.5443,77.5915,14200.0
2014-10-27 12:30:00,98.63,98.63,98.57,98.58,13100.0,77.5994,77.5994,77.5522,77.56,13100.0
2014-10-27 12:35:00,98.6,98.61,98.55,98.56,32600.0,77.5758,77.5836,77.5364,77.5443,32600.0
2014-10-27 12:40:00,98.55,98.55,98.44,98.45,37100.0,77.5364,77.5364,77.4499,77.4577,37100.0
2014-10-27 12:45:00,98.45,98.55,98.45,98.53,36300.0,77.4577,77.5364,77.4577,77.5207,36300.0
2014-10-27 12:50:00,98.53,98.58,98.49,98.56,38600.0,77.5207,77.56,77.4892,77.5443,38600.0
2014-10-27 12:55:00,98.56,98.63,98.55,98.59,16900.0,77.5443,77.5994,77.5364,77.5679,16900.0
2014-10-27 13:00:00,98.59,98.72,98.58,98.7,15300.0,77.5679,77.6702,77.56,77.6544,15300.0
2014-10-27 13:05:00,98.72,98.74,98.67,98.7,7200.0,77.6702,77.6859,77.6308,77.6544,7200.0
2014-10-27 13:10:00,98.7,98.7,98.64,98.68,9600.0,77.6544,77.6544,77.6072,77.6387,9600.0
2014-10-27 13:15:00,98.68,98.71,98.65,98.71,32400.0,77.6387,77.6623,77.6151,77.6623,32400.0
2014-10-27 13:20:00,98.73,98.73,98.65,98.66,13700.0,77.678,77.678,77.6151,77.623,13700.0
2014-10-27 13:25:00,98.65,98.71,98.63,98.7,17100.0,77.6151,77.6623,77.5994,77.6544,17100.0
2014-10-27 13:30:00,98.71,98.74,98.68,98.71,22100.0,77.6623,77.6859,77.6387,77.6623,22100.0
2014-10-27 13:35:00,98.7,98.82,98.7,98.82,44100.0,77.6544,77.7488,77.6544,77.7488,44100.0
2014-10-27 13:40:00,98.83,98.86,98.8,98.83,17700.0,77.7567,77.7803,77.7331,77.7567,17700.0
2014-10-27 13:45:00,98.84,98.9,98.72,98.76,45500.0,77.7646,77.8118,77.6702,77.7016,45500.0
2014-10-27 13:50:00,98.77,98.85,98.72,98.85,23400.0,77.7095,77.7725,77.6702,77.7725,23400.0
2014-10-27 13:55:00,98.84,98.89,98.84,98.86,16800.0,77.7646,77.8039,77.7646,77.7803,16800.0
2014-10-27 14:00:00,98.86,98.89,98.81,98.83,14200.0,77.7803,77.8039,77.741,77.7567,14200.0
2014-10-27 14:05:00,98.82,98.85,98.78,98.84,14800.0,77.7488,77.7725,77.7174,77.7646,14800.0
2014-10-27 14:10:00,98.85,98.88,98.8,98.88,9500.0,77.7725,77.7961,77.7331,77.7961,9500.0
2014-10-27 14:15:00,98.88,98.89,98.84,98.85,14300.0,77.7961,77.8039,77.7646,77.7725,14300.0
2014-10-27 14:20:00,98.87,98.88,98.84,98.86,20000.0,77.7882,77.7961,77.7646,77.7803,20000.0
2014-10-27 14:25:00,98.85,98.87,98.74,98.78,17600.0,77.7725,77.7882,77.6859,77.7174,17600.0
2014-10-27 14:30:00,98.77,98.83,98.7,98.83,24400.0,77.7095,77.7567,77.6544,77.7567,24400.0
2014-10-27 14:35:00,98.83,98.84,98.76,98.77,23800.0,77.7567,77.7646,77.7016,77.7095,23800.0
2014-10-27 14:40:00,98.77,98.81,98.77,98.81,25900.0,77.7095,77.741,77.7095,77.741,25900.0
2014-10-27 14:45:00,98.81,98.86,98.8,98.85,24100.0,77.741,77.7803,77.7331,77.7725,24100.0
2014-10-27 14:50:00,98.85,98.88,98.83,98.83,26300.0,77.7725,77.7961,77.7567,77.7567,26300.0
2014-10-27 14:55:00,98.83,98.83,98.78,98.82,36500.0,77.7567,77.7567,77.7174,77.7488,36500.0
2014-10-27 15:00:00,98.82,98.9,98.82,98.89,21900.0,77.7488,77.8118,77.7488,77.8039,21900.0
2014-10-27 15:05:00,98.9,98.92,98.85,98.91,34100.0,77.8118,77.8275,77.7725,77.8197,34100.0
2014-10-27 15:10:00,98.91,98.95,98.88,98.95,29500.0,77.8197,77.8511,77.7961,77.8511,29500.0
2014-10-27 15:15:00,98.95,99.02,98.92,99.02,26600.0,77.8511,77.9062,77.8275,77.9062,26600.0
2014-10-27 15:20:00,99.03,99.03,98.88,98.94,59200.0,77.9141,77.9141,77.7961,77.8433,59200.0
2014-10-27 15:25:00,98.94,98.95,98.88,98.9,30100.0,77.8433,77.8511,77.7961,77.8118,30100.0
2014-10-27 15:30:00,98.91,98.95,98.85,98.94,34400.0,77.8197,77.8511,77.7725,77.8433,34400.0
2014-10-27 15:35:00,98.94,98.99,98.9,98.95,54700.0,77.8433,77.8826,77.8118,77.8511,54700.0
2014-10-27 15:40:00,98.94,99.0,98.89,98.97,46100.0,77.8433,77.8905,77.8039,77.8669,46100.0
2014-10-27 15:45:00,98.97,98.97,98.84,98.84,65200.0,77.8669,77.8669,77.7646,77.7646,65200.0
2014-10-27 15:50:00,98.85,98.85,98.79,98.8,72000.0,77.7725,77.7725,77.7252,77.7331,72000.0
2014-10-27 15:55:00,98.8,98.87,98.78,98.85,179600.0,77.7331,77.7882,77.7174,77.7725,179600.0
2014-10-28 09:30:00,99.29,99.45,99.08,99.42,77700.0,78.1186,78.2445,77.9534,78.2209,77700.0
2014-10-28 09:35:00,99.42,99.63,99.34,99.42,17000.0,78.2209,78.3861,78.158,78.2209,17000.0
2014-10-28 09:40:00,99.4,99.54,99.37,99.48,76100.0,78.2052,78.3153,78.1816,78.2681,76100.0
2014-10-28 09:45:00,99.53,99.65,99.4,99.52,109300.0,78.3075,78.4019,78.2052,78.2996,109300.0
2014-10-28 09:50:00,99.53,99.71,99.48,99.65,58300.0,78.3075,78.4491,78.2681,78.4019,58300.0
2014-10-28 09:55:00,99.63,99.68,99.57,99.68,21400.0,78.3861,78.4255,78.3389,78.4255,21400.0
2014-10-28 10:00:00,99.68,99.8,99.65,99.67,42400.0,78.4255,78.5199,78.4019,78.4176,42400.0
2014-10-28 10:05:00,99.66,99.7,99.62,99.68,24600.0,78.4097,78.4412,78.3783,78.4255,24600.0
2014-10-28 10:10:00,99.65,99.67,99.6,99.66,23600.0,78.4019,78.4176,78.3625,78.4097,23600.0
2014-10-28 10:15:00,99.65,99.67,99.53,99.53,31700.0,78.4019,78.4176,78.3075,78.3075,31700.0
2014-10-28 10:20:00,99.52,99.58,99.47,99.58,49500.0,78.2996,78.3468,78.2602,78.3468,49500.0
2014-10-28 10:25:00,99.58,99.58,99.48,99.51,35400.0,78.3468,78.3468,78.2681,78.2917,35400.0
2014-10-28 10:30:00,99.52,99.54,99.49,99.5,24100.0,78.2996,78.3153,78.276,78.2839,24100.0
2014-10-28 10:35:00,99.51,99.55,99.49,99.55,31300.0,78.2917,78.3232,78.276,78.3232,31300.0
2014-10-28 10:40:00,99.56,99.57,99.49,99.51,18000.0,78.3311,78.3389,78.276,78.2917,18000.0
2014-10-28 10:45:00,99.51,99.54,99.46,99.47,55600.0,78.2917,78.3153,78.2524,78.2602,55600.0
2014-10-28 10:50:00,99.46,99.46,99.34,99.39,25200.0,78.2524,78.2524,78.158,78.1973,25200.0
2014-10-28 10:55:00,99.4,99.4,99.26,99.34,43500.0,78.2052,78.2052,78.095,78.158,43500.0
2014-10-28 11:00:00,99.34,99.41,99.33,99.34,18200.0,78.158,78.213,78.1501,78.158,18200.0
2014-10-28 11:05:00,99.34,99.36,99.29,99.32,37100.0,78.158,78.1737,78.1186,78.1422,37100.0
2014-10-28 11:10:00,99.32,99.36,99.29,99.32,22800.0,78.1422,78.1737,78.1186,78.1422,22800.0
2014-10-28 11:15:00,99.32,99.55,99.32,99.54,28900.0,78.1422,78.3232,78.1422,78.3153,28900.0
2014-10-28 11:20:00,99.54,99.56,99.53,99.53,10200.0,78.3153,78.3311,78.3075,78.3075,10200.0
2014-10-28 11:25:00,99.53,99.54,99.38,99.39,29400.0,78.3075,78.3153,78.1894,78.1973,29400.0
2014-10-28 11:30:00,99.4,99.44,99.35,99.35,15100.0,78.2052,78.2366,78.1658,78.1658,15100.0
2014-10-28 11:35:00,99.35,99.35,99.28,99.29,19600.0,78.1658,78.1658,78.1108,78.1186,19600.0
2014-10-28 11:40:00,99.29,99.31,99.25,99.27,22000.0,78.1186,78.1344,78.0872,78.1029,22000.0
2014-10-28 11:45:00,99.26,99.28,99.21,99.21,17100.0,78.095,78.1108,78.0557,78.0557,17100.0
2014-10-28 11:50:00,99.21,99.25,99.1,99.13,21200.0,78.0557,78.0872,77.9691,77.9927,21200.0
2014-10-28 11:55:00,99.13,99.2,99.13,99.16,11400.0,77.9927,78.0478,77.9927,78.0164,11400.0
2014-10-28 12:00:00,99.16,99.21,99.14,99.21,13400.0,78.0164,78.0557,78.0006,78.0557,13400.0
2014-10-28 12:05:00,99.2,99.24,99.16,99.24,14900.0,78.0478,78.0793,78.0164,78.0793,14900.0
2014-10-28 12:10:00,99.24,99.27,99.2,99.22,12300.0,78.0793,78.1029,78.0478,78.0636,12300.0
2014-10-28 12:15:00,99.22,99.26,99.18,99.19,14200.0,78.0636,78.095,78.0321,78.04,14200.0
2014-10-28 12:20:00,99.19,99.26,99.17,99.26,9100.0,78.04,78.095,78.0242,78.095,9100.0
2014-10-28 12:25:00,99.26,99.34,99.26,99.33,54200.0,78.095,78.158,78.095,78.1501,54200.0
2014-10-28 12:30:00,99.32,99.33,99.25,99.3,24200.0,78.1422,78.1501,78.0872,78.1265,24200.0
2014-10-28 12:35:00,99.3,99.31,99.26,99.28,10500.0,78.1265,78.1344,78.095,78.1108,10500.0
2014-10-28 12:40:00,99.28,99.32,99.25,99.32,8600.0,78.1108,78.1422,78.0872,78.1422,8600.0
2014-10-28 12:45:00,99.32,99.33,99.25,99.27,17100.0,78.1422,78.1501,78.0872,78.1029,17100.0
2014-10-28 12:50:00,99.26,99.36,99.26,99.3,12900.0,78.095,78.1737,78.095,78.1265,12900.0
2014-10-28 12:55:00,99.31,99.31,99.25,99.31,16900.0,78.1344,78.1344,78.0872,78.1344,16900.0
2014-10-28 13:00:00,99.31,99.44,99.31,99.44,12300.0,78.1344,78.2366,78.1344,78.2366,12300.0
2014-10-28 13:05:00,99.43,99.46,99.39,99.4,12000.0,78.2288,78.2524,78.1973,78.2052,12000.0
2014-10-28 13:10:00,99.41,99.44,99.39,99.42,11800.0,78.213,78.2366,78.1973,78.2209,11800.0
2014-10-28 13:15:00,99.41,99.42,99.39,99.4,15000.0,78.213,78.2209,78.1973,78.2052,15000.0
2014-10-28 13:20:00,99.41,99.43,99.39,99.4,11100.0,78.213,78.2288,78.1973,78.2052,11100.0
2014-10-28 13:25:00,99.41,99.43,99.4,99.43,8900.0,78.213,78.2288,78.2052,78.2288,8900.0
2014-10-28 13:30:00,99.43,99.43,99.32,99.37,22600.0,78.2288,78.2288,78.1422,78.1816,22600.0
2014-10-28 13:35:00,99.38,99.43,99.37,99.43,9800.0,78.1894,78.2288,78.1816,78.2288,9800.0
2014-10-28 13:40:00,99.43,99.47,99.42,99.46,7800.0,78.2288,78.2602,78.2209,78.2524,7800.0
2014-10-28 13:45:00,99.45,99.46,99.4,99.42,13700.0,78.2445,78.2524,78.2052,78.2209,13700.0
2014-10-28 13:50:00,99.43,99.45,99.39,99.39,18100.0,78.2288,78.2445,78.1973,78.1973,18100.0
2014-10-28 13:55:00,99.38,99.41,99.36,99.37,25200.0,78.1894,78.213,78.1737,78.1816,25200.0
2014-10-28 14:00:00,99.38,99.42,99.36,99.41,19300.0,78.1894,78.2209,78.1737,78.213,19300.0
2014-10-28 14:05:00,99.41,99.46,99.39,99.42,20500.0,78.213,78.2524,78.1973,78.2209,20500.0
2014-10-28 14:10:00,99.43,99.46,99.41,99.46,24900.0,78.2288,78.2524,78.213,78.2524,24900.0
2014-10-28 14:15:00,99.45,99.46,99.41,99.42,19000.0,78.2445,78.2524,78.213,78.2209,19000.0
2014-10-28 14:20:00,99.41,99.43,99.38,99.39,14300.0,78.213,78.2288,78.1894,78.1973,14300.0
2014-10-28 14:25:00,99.39,99.45,99.39,99.43,19200.0,78.1973,78.2445,78.1973,78.2288,19200.0
2014-10-28 14:30:00,99.45,99.51,99.42,99.48,22700.0,78.2445,78.2917,78.2209,78.2681,22700.0
2014-10-28 14:35:00,99.49,99.49,99.46,99.49,15700.0,78.276,78.276,78.2524,78.276,15700.0
2014-10-28 14:40:00,99.48,99.49,99.45,99.45,19600.0,78.2681,78.276,78.2445,78.2445,19600.0
2014-10-28 14:45:00,99.45,99.45,99.43,99.45,18300.0,78.2445,78.2445,78.2288,78.2445,18300.0
2014-10-28 14:50:00,99.44,99.55,99.43,99.55,21100.0,78.2366,78.3232,78.2288,78.3232,21100.0
2014-10-28 14:55:00,99.54,99.57,99.53,99.57,15600.0,78.3153,78.3389,78.3075,78.3389,15600.0
2014-10-28 15:00:00,99.57,99.64,99.56,99.64,46300.0,78.3389,78.394,78.3311,78.394,46300.0
2014-10-28 15:05:00,99.64,99.66,99.61,99.62,25000.0,78.394,78.4097,78.3704,78.3783,25000.0
2014-10-28 15:10:00,99.62,99.67,99.61,99.66,26800.0,78.3783,78.4176,78.3704,78.4097,26800.0
2014-10-28 15:15:00,99.66,99.73,99.66,99.72,24100.0,78.4097,78.4648,78.4097,78.4569,24100.0
2014-10-28 15:20:00,99.73,99.73,99.63,99.64,28500.0,78.4648,78.4648,78.3861,78.394,28500.0
2014-10-28 15:25:00,99.63,99.65,99.57,99.58,58400.0,78.3861,78.4019,78.3389,78.3468,58400.0
2014-10-28 15:30:00,99.58,99.67,99.57,99.65,39500.0,78.3468,78.4176,78.3389,78.4019,39500.0
2014-10-28 15:35:00,99.65,99.7,99.65,99.65,28700.0,78.4019,78.4412,78.4019,78.4019,28700.0
2014-10-28 15:40:00,99.65,99.65,99.59,99.61,47900.0,78.4019,78.4019,78.3547,78.3704,47900.0
2014-10-28 15:45:00,99.62,99.64,99.54,99.58,77100.0,78.3783,78.394,78.3153,78.3468,77100.0
2014-10-28 15:50:00,99.58,99.61,99.57,99.61,52300.0,78.3468,78.3704,78.3389,78.3704,52300.0
2014-10-28 15:55:00,99.61,99.69,99.61,99.69,98700.0,78.3704,78.4333,78.3704,78.4333,98700.0
2014-10-29 09:30:00,99.97,100.17,99.66,100.16,43600.0,78.6536,78.811,78.4097,78.8031,43600.0
2014-10-29 09:35:00,100.14,100.16,99.81,100.03,18200.0,78.7874,78.8031,78.5278,78.7008,18200.0
2014-10-29 09:40:00,100.03,100.04,99.95,100.0,17400.0,78.7008,78.7087,78.6379,78.6772,17400.0
2014-10-29 09:45:00,99.98,100.02,99.87,99.9,22300.0,78.6615,78.693,78.575,78.5986,22300.0
2014-10-29 09:50:00,99.89,99.99,99.88,99.97,13100.0,78.5907,78.6694,78.5828,78.6536,13100.0
2014-10-29 09:55:00,99.97,100.03,99.94,100.0,17200.0,78.6536,78.7008,78.63,78.6772,17200.0
2014-10-29 10:00:00,100.01,100.05,99.92,99.93,25100.0,78.6851,78.7166,78.6143,78.6222,25100.0
2014-10-29 10:05:00,99.92,99.97,99.87,99.89,14300.0,78.6143,78.6536,78.575,78.5907,14300.0
2014-10-29 10:10:00,99.89,99.96,99.84,99.96,17100.0,78.5907,78.6458,78.5514,78.6458,17100.0
2014-10-29 10:15:00,99.97,100.02,99.96,99.98,14200.0,78.6536,78.693,78.6458,78.6615,14200.0
2014-10-29 10:20:00,99.98,100.09,99.97,99.99,41000.0,78.6615,78.748,78.6536,78.6694,41000.0
2014-10-29 10:25:00,99.97,99.98,99.87,99.89,20700.0,78.6536,78.6615,78.575,78.5907,20700.0
2014-10-29 10:30:00,99.89,99.9,99.87,99.88,10700.0,78.5907,78.5986,78.575,78.5828,10700.0
2014-10-29 10:35:00,99.9,99.92,99.85,99.87,12100.0,78.5986,78.6143,78.5592,78.575,12100.0
2014-10-29 10:40:00,99.86,99.87,99.78,99.87,29700.0,78.5671,78.575,78.5041,78.575,29700.0
2014-10-29 10:45:00,99.88,99.88,99.71,99.74,16900.0,78.5828,78.5828,78.4491,78.4727,16900.0
2014-10-29 10:50:00,99.73,99.74,99.62,99.63,17600.0,78.4648,78.4727,78.3783,78.3861,17600.0
2014-10-29 10:55:00,99.62,99.78,99.61,99.76,12900.0,78.3783,78.5041,78.3704,78.4884,12900.0
2014-10-29 11:00:00,99.78,99.8,99.76,99.79,16700.0,78.5041,78.5199,78.4884,78.512,16700.0
2014-10-29 11:05:00,99.79,99.8,99.71,99.71,14700.0,78.512,78.5199,78.4491,78.4491,14700.0
2014-10-29 11:10:00,99.71,99.72,99.66,99.67,10900.0,78.4491,78.4569,78.4097,78.4176,10900.0
2014-10-29 11:15:00,99.66,99.66,99.62,99.65,10500.0,78.4097,78.4097,78.3783,78.4019,10500.0
2014-10-29 11:20:00,99.64,99.67,99.6,99.62,12400.0,78.394,78.4176,78.3625,78.3783,12400.0
2014-10-29 11:25:00,99.62,99.65,99.56,99.56,18000.0,78.3783,78.4019,78.3311,78.3311,18000.0
2014-10-29 11:30:00,99.57,99.62,99.53,99.62,16600.0,78.3389,78.3783,78.3075,78.3783,16600.0
2014-10-29 11:35:00,99.62,99.63,99.52,99.53,11300.0,78.3783,78.3861,78.2996,78.3075,11300.0
2014-10-29 11:40:00,99.53,99.58,99.5,99.57,12200.0,78.3075,78.3468,78.2839,78.3389,12200.0
2014-10-29 11:45:00,99.56,99.6,99.5,99.58,18000.0,78.3311,78.3625,78.2839,78.3468,18000.0
2014-10-29 11:50:00,99.58,99.62,99.58,99.59,11000.0,78.3468,78.3783,78.3468,78.3547,11000.0
2014-10-29 11:55:00,99.59,99.59,99.47,99.48,14400.0,78.3547,78.3547,78.2602,78.2681,14400.0
2014-10-29 12:00:00,99.47,99.48,99.43,99.43,15600.0,78.2602,78.2681,78.2288,78.2288,15600.0
2014-10-29 12:05:00,99.43,99.5,99.43,99.5,10400.0,78.2288,78.2839,78.2288,78.2839,10400.0
2014-10-29 12:10:00,99.5,99.51,99.45,99.51,9300.0,78.2839,78.2917,78.2445,78.2917,9300.0
2014-10-29 12:15:00,99.51,99.55,99.48,99.52,16300.0,78.2917,78.3232,78.2681,78.2996,16300.0
2014-10-29 12:20:00,99.51,99.54,99.47,99.48,13800.0,78.2917,78.3153,78.2602,78.2681,13800.0
2014-10-29 12:25:00,99.47,99.47,99.38,99.38,8900.0,78.2602,78.2602,78.1894,78.1894,8900.0
2014-10-29 12:30:00,99.38,99.4,99.33,99.38,9600.0,78.1894,78.2052,78.1501,78.1894,9600.0
2014-10-29 12:35:00,99.38,99.48,99.38,99.43,14700.0,78.1894,78.2681,78.1894,78.2288,14700.0
2014-10-29 12:40:00,99.43,99.44,99.33,99.34,9300.0,78.2288,78.2366,78.1501,78.158,9300.0
2014-10-29 12:45:00,99.34,99.38,99.32,99.37,7500.0,78.158,78.1894,78.1422,78.1816,7500.0
2014-10-29 12:50:00,99.37,99.42,99.37,99.4,10500.0,78.1816,78.2209,78.1816,78.2052,10500.0
2014-10-29 12:55:00,99.39,99.44,99.39,99.42,6900.0,78.1973,78.2366,78.1973,78.2209,6900.0
2014-10-29 13:00:00,99.42,99.43,99.4,99.4,4000.0,78.2209,78.2288,78.2052,78.2052,4000.0
2014-10-29 13:05:00,99.39,99.42,99.36,99.4,11100.0,78.1973,78.2209,78.1737,78.2052,11100.0
2014-10-29 13:10:00,99.38,99.45,99.38,99.43,7600.0,78.1894,78.2445,78.1894,78.2288,7600.0
2014-10-29 13:15:00,99.44,99.44,99.38,99.38,6300.0,78.2366,78.2366,78.1894,78.1894,6300.0
2014-10-29 13:20:00,99.37,99.41,99.35,99.41,7400.0,78.1816,78.213,78.1658,78.213,7400.0
2014-10-29 13:25:00,99.42,99.49,99.41,99.46,7200.0,78.2209,78.276,78.213,78.2524,7200.0
2014-10-29 13:30:00,99.46,99.47,99.4,99.41,10600.0,78.2524,78.2602,78.2052,78.213,10600.0
2014-10-29 13:35:00,99.41,99.41,99.3,99.33,10100.0,78.213,78.213,78.1265,78.1501,10100.0
2014-10-29 13:40:00,99.34,99.35,99.28,99.33,14600.0,78.158,78.1658,78.1108,78.1501,14600.0
2014-10-29 13:45:00,99.33,99.41,99.33,99.35,13400.0,78.1501,78.213,78.1501,78.1658,13400.0
2014-10-29 13:50:00,99.34,99.39,99.33,99.38,10200.0,78.158,78.1973,78.1501,78.1894,10200.0
2014-10-29 13:55:00,99.38,99.48,99.38,99.46,13100.0,78.1894,78.2681,78.1894,78.2524,13100.0
2014-10-29 14:00:00,99.44,99.44,99.17,99.26,39300.0,78.2366,78.2366,78.0242,78.095,39300.0
2014-10-29 14:05:00,99.29,99.32,99.16,99.31,18200.0,78.1186,78.1422,78.0164,78.1344,18200.0
2014-10-29 14:10:00,99.3,99.41,99.29,99.35,33700.0,78.1265,78.213,78.1186,78.1658,33700.0
2014-10-29 14:15:00,99.33,99.33,99.18,99.29,38300.0,78.1501,78.1501,78.0321,78.1186,38300.0
2014-10-29 14:20:00,99.29,99.47,99.27,99.46,37300.0,78.1186,78.2602,78.1029,78.2524,37300.0
2014-10-29 14:25:00,99.46,99.61,99.4,99.51,64800.0,78.2524,78.3704,78.2052,78.2917,64800.0
2014-10-29 14:30:00,99.51,99.57,99.32,99.44,33500.0,78.2917,78.3389,78.1422,78.2366,33500.0
2014-10-29 14:35:00,99.46,99.54,99.37,99.39,26900.0,78.2524,78.3153,78.1816,78.1973,26900.0
2014-10-29 14:40:00,99.39,99.46,99.39,99.41,30600.0,78.1973,78.2524,78.1973,78.213,30600.0
2014-10-29 14:45:00,99.4,99.41,99.28,99.31,21600.0,78.2052,78.213,78.1108,78.1344,21600.0
2014-10-29 14:50:00,99.3,99.33,99.18,99.32,21400.0,78.1265,78.1501,78.0321,78.1422,21400.0
2014-10-29 14:55:00,99.32,99.4,99.29,99.38,31100.0,78.1422,78.2052,78.1186,78.1894,31100.0
2014-10-29 15:00:00,99.38,99.39,99.27,99.29,37000.0,78.1894,78.1973,78.1029,78.1186,37000.0
2014-10-29 15:05:00,99.28,99.28,99.12,99.13,30400.0,78.1108,78.1108,77.9849,77.9927,30400.0
2014-10-29 15:10:00,99.14,99.18,99.06,99.17,22700.0,78.0006,78.0321,77.9377,78.0242,22700.0
2014-10-29 15:15:00,99.17,99.26,99.11,99.26,36700.0,78.0242,78.095,77.977,78.095,36700.0
2014-10-29 15:20:00,99.28,99.28,99.21,99.26,26400.0,78.1108,78.1108,78.0557,78.095,26400.0
2014-10-29 15:25:00,99.24,99.3,99.22,99.3,31600.0,78.0793,78.1265,78.0636,78.1265,31600.0
2014-10-29 15:30:00,99.29,99.5,99.28,99.45,43200.0,78.1186,78.2839,78.1108,78.2445,43200.0
2014-10-29 15:35:00,99.43,99.52,99.38,99.51,25800.0,78.2288,78.2996,78.1894,78.2917,25800.0
2014-10-29 15:40:00,99.51,99.57,99.47,99.53,48300.0,78.2917,78.3389,78.2602,78.3075,48300.0
2014-10-29 15:45:00,99.53,99.55,99.4,99.43,75700.0,78.3075,78.3232,78.2052,78.2288,75700.0
2014-10-29 15:50:00,99.43,99.47,99.36,99.36,41600.0,78.2288,78.2602,78.1737,78.1737,41600.0
2014-10-29 15:55:00,99.37,99.43,99.36,99.42,66400.0,78.1816,78.2288,78.1737,78.2209,66400.0
2014-10-30 09:30:00,99.1,99.48,99.07,99.32,40000.0,77.9691,78.2681,77.9455,78.1422,40000.0
2014-10-30 09:35:00,99.32,99.51,99.16,99.48,28000.0,78.1422,78.2917,78.0164,78.2681,28000.0
2014-10-30 09:40:00,99.46,99.46,99.34,99.46,22400.0,78.2524,78.2524,78.158,78.2524,22400.0
2014-10-30 09:45:00,99.45,99.52,99.37,99.52,20200.0,78.2445,78.2996,78.1816,78.2996,20200.0
2014-10-30 09:50:00,99.55,99.74,99.54,99.74,21400.0,78.3232,78.4727,78.3153,78.4727,21400.0
2014-10-30 09:55:00,99.76,99.84,99.66,99.7,57800.0,78.4884,78.5514,78.4097,78.4412,57800.0
2014-10-30 10:00:00,99.67,99.72,99.56,99.65,35100.0,78.4176,78.4569,78.3311,78.4019,35100.0
2014-10-30 10:05:00,99.62,99.75,99.57,99.68,12800.0,78.3783,78.4805,78.3389,78.4255,12800.0
2014-10-30 10:10:00,99.65,99.65,99.56,99.63,14100.0,78.4019,78.4019,78.3311,78.3861,14100.0
2014-10-30 10:15:00,99.65,99.73,99.64,99.73,21800.0,78.4019,78.4648,78.394,78.4648,21800.0
2014-10-30 10:20:00,99.72,99.87,99.72,99.85,28200.0,78.4569,78.575,78.4569,78.5592,28200.0
2014-10-30 10:25:00,99.85,99.89,99.79,99.85,26600.0,78.5592,78.5907,78.512,78.5592,26600.0
2014-10-30 10:30:00,99.83,99.9,99.83,99.89,29500.0,78.5435,78.5986,78.5435,78.5907,29500.0
2014-10-30 10:35:00,99.9,99.97,99.9,99.91,19700.0,78.5986,78.6536,78.5986,78.6064,19700.0
2014-10-30 10:40:00,99.9,99.97,99.87,99.97,20400.0,78.5986,78.6536,78.575,78.6536,20400.0
2014-10-30 10:45:00,99.96,99.97,99.84,99.86,18300.0,78.6458,78.6536,78.5514,78.5671,18300.0
2014-10-30 10:50:00,99.87,99.9,99.84,99.86,14200.0,78.575,78.5986,78.5514,78.5671,14200.0
2014-10-30 10:55:00,99.86,99.98,99.86,99.98,15800.0,78.5671,78.6615,78.5671,78.6615,15800.0
2014-10-30 11:00:00,99.96,100.0,99.93,99.96,21200.0,78.6458,78.6772,78.6222,78.6458,21200.0
2014-10-30 11:05:00,99.96,100.06,99.95,100.06,34300.0,78.6458,78.7244,78.6379,78.7244,34300.0
2014-10-30 11:10:00,100.06,100.18,100.06,100.16,22600.0,78.7244,78.8189,78.7244,78.8031,22600.0
2014-10-30 11:15:00,100.18,100.21,100.15,100.15,21000.0,78.8189,78.8425,78.7953,78.7953,21000.0
2014-10-30 11:20:00,100.16,100.16,100.08,100.09,21100.0,78.8031,78.8031,78.7402,78.748,21100.0
2014-10-30 11:25:00,100.1,100.16,100.06,100.13,18100.0,78.7559,78.8031,78.7244,78.7795,18100.0
2014-10-30 11:30:00,100.13,100.21,100.13,100.2,19500.0,78.7795,78.8425,78.7795,78.8346,19500.0
2014-10-30 11:35:00,100.21,100.29,100.21,100.27,16600.0,78.8425,78.9054,78.8425,78.8897,16600.0
2014-10-30 11:40:00,100.26,100.33,100.23,100.33,22700.0,78.8818,78.9369,78.8582,78.9369,22700.0
2014-10-30 11:45:00,100.34,100.41,100.32,100.37,22100.0,78.9447,78.9998,78.929,78.9683,22100.0
2014-10-30 11:50:00,100.36,100.36,100.22,100.3,14300.0,78.9605,78.9605,78.8503,78.9133,14300.0
2014-10-30 11:55:00,100.32,100.36,100.28,100.31,29700.0,78.929,78.9605,78.8975,78.9211,29700.0
2014-10-30 12:00:00,100.33,100.33,100.28,100.31,12500.0,78.9369,78.9369,78.8975,78.9211,12500.0
2014-10-30 12:05:00,100.29,100.31,100.16,100.21,22200.0,78.9054,78.9211,78.8031,78.8425,22200.0
2014-10-30 12:10:00,100.23,100.29,100.22,100.27,24800.0,78.8582,78.9054,78.8503,78.8897,24800.0
2014-10-30 12:15:00,100.28,100.3,100.16,100.2,13400.0,78.8975,78.9133,78.8031,78.8346,13400.0
2014-10-30 12:20:00,100.21,100.28,100.21,100.28,11100.0,78.8425,78.8975,78.8425,78.8975,11100.0
2014-10-30 12:25:00,100.28,100.33,100.27,100.28,13900.0,78.8975,78.9369,78.8897,78.8975,13900.0
2014-10-30 12:30:00,100.28,100.38,100.27,100.38,16200.0,78.8975,78.9762,78.8897,78.9762,16200.0
2014-10-30 12:35:00,100.39,100.48,100.39,100.47,19700.0,78.9841,79.0549,78.9841,79.047,19700.0
2014-10-30 12:40:00,100.48,100.5,100.47,100.5,12000.0,79.0549,79.0706,79.047,79.0706,12000.0
2014-10-30 12:45:00,100.49,100.5,100.44,100.49,16000.0,79.0628,79.0706,79.0234,79.0628,16000.0
2014-10-30 12:50:00,100.49,100.49,100.42,100.45,17400.0,79.0628,79.0628,79.0077,79.0313,17400.0
2014-10-30 12:55:00,100.44,100.44,100.37,100.4,17800.0,79.0234,79.0234,78.9683,78.9919,17800.0
2014-10-30 13:00:00,100.41,100.42,100.36,100.36,19800.0,78.9998,79.0077,78.9605,78.9605,19800.0
2014-10-30 13:05:00,100.35,100.37,100.32,100.37,7000.0,78.9526,78.9683,78.929,78.9683,7000.0
2014-10-30 13:10:00,100.36,100.41,100.36,100.37,9100.0,78.9605,78.9998,78.9605,78.9683,9100.0
2014-10-30 13:15:00,100.38,100.45,100.35,100.42,35500.0,78.9762,79.0313,78.9526,79.0077,35500.0
2014-10-30 13:20:00,100.44,100.5,100.39,100.48,25700.0,79.0234,79.0706,78.9841,79.0549,25700.0
2014-10-30 13:25:00,100.49,100.51,100.41,100.45,20600.0,79.0628,79.0785,78.9998,79.0313,20600.0
2014-10-30 13:30:00,100.43,100.43,96.42,100.33,22600.0,79.0156,79.0156,75.8606,78.9369,22600.0
2014-10-30 13:35:00,100.34,100.53,96.55,100.37,11200.0,78.9447,79.0942,75.9629,78.9683,11200.0
2014-10-30 13:40:00,100.35,100.42,100.31,100.36,18600.0,78.9526,79.0077,78.9211,78.9605,18600.0
2014-10-30 13:45:00,100.37,100.41,100.28,100.33,33900.0,78.9683,78.9998,78.8975,78.9369,33900.0
2014-10-30 13:50:00,100.33,100.41,100.3,100.41,36100.0,78.9369,78.9998,78.9133,78.9998,36100.0
2014-10-30 13:55:00,100.41,100.53,100.4,100.44,35900.0,78.9998,79.0942,78.9919,79.0234,35900.0
2014-10-30 14:00:00,100.45,100.51,100.44,100.5,29200.0,79.0313,79.0785,79.0234,79.0706,29200.0
2014-10-30 14:05:00,100.52,100.52,100.39,100.41,31300.0,79.0864,79.0864,78.9841,78.9998,31300.0
2014-10-30 14:10:00,100.41,100.48,100.38,100.41,27900.0,78.9998,79.0549,78.9762,78.9998,27900.0
2014-10-30 14:15:00,100.41,100.42,100.29,100.29,29000.0,78.9998,79.0077,78.9054,78.9054,29000.0
2014-10-30 14:20:00,100.3,100.4,100.3,100.39,25600.0,78.9133,78.9919,78.9133,78.9841,25600.0
2014-10-30 14:25:00,100.38,100.41,100.28,100.34,23000.0,78.9762,78.9998,78.8975,78.9447,23000.0
2014-10-30 14:30:00,100.34,100.39,100.32,100.34,21600.0,78.9447,78.9841,78.929,78.9447,21600.0
2014-10-30 14:35:00,100.34,100.34,100.28,100.3,19000.0,78.9447,78.9447,78.8975,78.9133,19000.0
2014-10-30 14:40:00,100.3,100.38,100.29,100.34,23800.0,78.9133,78.9762,78.9054,78.9447,23800.0
2014-10-30 14:45:00,100.34,100.37,100.21,100.21,35800.0,78.9447,78.9683,78.8425,78.8425,35800.0
2014-10-30 14:50:00,100.21,100.26,100.1,100.1,25800.0,78.8425,78.8818,78.7559,78.7559,25800.0
2014-10-30 14:55:00,100.09,100.13,100.05,100.13,34900.0,78.748,78.7795,78.7166,78.7795,34900.0
2014-10-30 15:00:00,100.12,100.13,100.01,100.01,30200.0,78.7717,78.7795,78.6851,78.6851,30200.0
2014-10-30 15:05:00,100.01,100.16,99.99,100.1,40100.0,78.6851,78.8031,78.6694,78.7559,40100.0
2014-10-30 15:10:00,100.1,100.17,100.08,100.1,85000.0,78.7559,78.811,78.7402,78.7559,85000.0
2014-10-30 15:15:00,100.11,100.14,100.04,100.1,36200.0,78.7638,78.7874,78.7087,78.7559,36200.0
2014-10-30 15:20:00,100.1,100.15,100.04,100.05,33500.0,78.7559,78.7953,78.7087,78.7166,33500.0
2014-10-30 15:25:00,100.06,100.08,99.94,100.03,51600.0,78.7244,78.7402,78.63,78.7008,51600.0
2014-10-30 15:30:00,100.04,100.12,100.04,100.11,57400.0,78.7087,78.7717,78.7087,78.7638,57400.0
2014-10-30 15:35:00,100.11,100.11,99.99,100.03,52400.0,78.7638,78.7638,78.6694,78.7008,52400.0
2014-10-30 15:40:00,100.03,100.04,99.92,99.93,78400.0,78.7008,78.7087,78.6143,78.6222,78400.0
2014-10-30 15:45:00,99.93,100.02,99.86,99.89,87900.0,78.6222,78.693,78.5671,78.5907,87900.0
2014-10-30 15:50:00,99.89,99.95,99.85,99.86,81600.0,78.5907,78.6379,78.5592,78.5671,81600.0
2014-10-30 15:55:00,99.87,100.04,99.86,100.01,153600.0,78.575,78.7087,78.5671,78.6851,153600.0
2014-10-31 09:30:00,101.12,101.18,100.7,100.93,69100.0,79.5584,79.6056,79.228,79.4089,69100.0
2014-10-31 09:35:00,100.89,100.99,100.76,100.91,34900.0,79.3775,79.4561,79.2752,79.3932,34900.0
2014-10-31 09:40:00,100.91,100.93,100.58,100.79,32700.0,79.3932,79.4089,79.1336,79.2988,32700.0
2014-10-31 09:45:00,100.74,100.84,100.63,100.77,33200.0,79.2595,79.3381,79.1729,79.2831,33200.0
2014-10-31 09:50:00,100.8,100.85,100.7,100.83,31100.0,79.3067,79.346,79.228,79.3303,31100.0
2014-10-31 09:55:00,100.82,100.84,100.67,100.73,49800.0,79.3224,79.3381,79.2044,79.2516,49800.0
2014-10-31 10:00:00,100.76,100.82,100.69,100.75,37200.0,79.2752,79.3224,79.2201,79.2673,37200.0
2014-10-31 10:05:00,100.73,100.79,100.69,100.69,18100.0,79.2516,79.2988,79.2201,79.2201,18100.0
2014-10-31 10:10:00,100.7,100.82,100.61,100.72,28900.0,79.228,79.3224,79.1572,79.2437,28900.0
2014-10-31 10:15:00,100.75,100.85,100.72,100.85,22100.0,79.2673,79.346,79.2437,79.346,22100.0
2014-10-31 10:20:00,100.85,100.98,100.84,100.94,18000.0,79.346,79.4483,79.3381,79.4168,18000.0
2014-10-31 10:25:00,100.94,101.0,100.93,101.0,11900.0,79.4168,79.464,79.4089,79.464,11900.0
2014-10-31 10:30:00,101.01,101.09,100.98,101.01,29200.0,79.4719,79.5348,79.4483,79.4719,29200.0
2014-10-31 10:35:00,100.99,101.02,100.94,100.97,14000.0,79.4561,79.4797,79.4168,79.4404,14000.0
2014-10-31 10:40:00,100.99,101.0,100.92,100.97,13800.0,79.4561,79.464,79.4011,79.4404,13800.0
2014-10-31 10:45:00,100.99,101.03,100.94,100.99,21400.0,79.4561,79.4876,79.4168,79.4561,21400.0
2014-10-31 10:50:00,101.0,101.02,100.96,100.98,24200.0,79.464,79.4797,79.4325,79.4483,24200.0
2014-10-31 10:55:00,100.99,101.02,100.97,100.97,18300.0,79.4561,79.4797,79.4404,79.4404,18300.0
2014-10-31 11:00:00,100.98,100.99,100.92,100.97,11200.0,79.4483,79.4561,79.4011,79.4404,11200.0
2014-10-31 11:05:00,100.99,101.04,100.99,101.02,16600.0,79.4561,79.4955,79.4561,79.4797,16600.0
2014-10-31 11:10:00,101.04,101.14,101.04,101.13,10800.0,79.4955,79.5742,79.4955,79.5663,10800.0
2014-10-31 11:15:00,101.14,101.15,101.12,101.15,14900.0,79.5742,79.582,79.5584,79.582,14900.0
2014-10-31 11:20:00,101.16,101.18,101.14,101.15,13000.0,79.5899,79.6056,79.5742,79.582,13000.0
2014-10-31 11:25:00,101.18,101.19,101.15,101.17,13600.0,79.6056,79.6135,79.582,79.5978,13600.0
2014-10-31 11:30:00,101.16,101.17,101.08,101.13,35800.0,79.5899,79.5978,79.527,79.5663,35800.0
2014-10-31 11:35:00,101.14,101.14,101.06,101.07,11300.0,79.5742,79.5742,79.5112,79.5191,11300.0
2014-10-31 11:40:00,101.06,101.15,101.02,101.13,16600.0,79.5112,79.582,79.4797,79.5663,16600.0
2014-10-31 11:45:00,101.12,101.14,101.07,101.07,15500.0,79.5584,79.5742,79.5191,79.5191,15500.0
2014-10-31 11:50:00,101.07,101.09,100.95,100.96,15800.0,79.5191,79.5348,79.4247,79.4325,15800.0
2014-10-31 11:55:00,100.95,100.99,100.92,100.96,14000.0,79.4247,79.4561,79.4011,79.4325,14000.0
2014-10-31 12:00:00,100.96,100.98,100.87,100.93,12300.0,79.4325,79.4483,79.3617,79.4089,12300.0
2014-10-31 12:05:00,100.93,100.95,100.88,100.89,19700.0,79.4089,79.4247,79.3696,79.3775,19700.0
2014-10-31 12:10:00,100.9,100.92,100.8,100.81,20100.0,79.3853,79.4011,79.3067,79.3145,20100.0
2014-10-31 12:15:00,100.81,100.84,100.73,100.73,22100.0,79.3145,79.3381,79.2516,79.2516,22100.0
2014-10-31 12:20:00,100.71,100.77,100.68,100.71,15100.0,79.2358,79.2831,79.2122,79.2358,15100.0
2014-10-31 12:25:00,100.71,100.79,100.71,100.75,12600.0,79.2358,79.2988,79.2358,79.2673,12600.0
2014-10-31 12:30:00,100.75,100.85,100.74,100.83,21700.0,79.2673,79.346,79.2595,79.3303,21700.0
2014-10-31 12:35:00,100.84,100.88,100.81,100.87,8800.0,79.3381,79.3696,79.3145,79.3617,8800.0
2014-10-31 12:40:00,100.87,100.87,100.79,100.82,7300.0,79.3617,79.3617,79.2988,79.3224,7300.0
2014-10-31 12:45:00,100.84,100.92,100.84,100.88,12500.0,79.3381,79.4011,79.3381,79.3696,12500.0
2014-10-31 12:50:00,100.89,100.93,100.87,100.91,15700.0,79.3775,79.4089,79.3617,79.3932,15700.0
2014-10-31 12:55:00,100.91,101.02,100.9,101.02,20600.0,79.3932,79.4797,79.3853,79.4797,20600.0
2014-10-31 13:00:00,101.02,101.02,100.94,100.96,11000.0,79.4797,79.4797,79.4168,79.4325,11000.0
2014-10-31 13:05:00,100.97,100.98,100.95,100.97,12500.0,79.4404,79.4483,79.4247,79.4404,12500.0
2014-10-31 13:10:00,100.98,101.05,100.98,101.05,11200.0,79.4483,79.5034,79.4483,79.5034,11200.0
2014-10-31 13:15:00,101.05,101.09,101.04,101.07,9600.0,79.5034,79.5348,79.4955,79.5191,9600.0
2014-10-31 13:20:00,101.06,101.1,101.06,101.09,8500.0,79.5112,79.5427,79.5112,79.5348,8500.0
2014-10-31 13:25:00,101.11,101.12,101.04,101.05,6600.0,79.5506,79.5584,79.4955,79.5034,6600.0
2014-10-31 13:30:00,101.05,101.05,101.01,101.02,11600.0,79.5034,79.5034,79.4719,79.4797,11600.0
2014-10-31 13:35:00,101.03,101.09,101.01,101.02,14300.0,79.4876,79.5348,79.4719,79.4797,14300.0
2014-10-31 13:40:00,101.03,101.04,100.99,101.04,6500.0,79.4876,79.4955,79.4561,79.4955,6500.0
2014-10-31 13:45:00,101.05,101.06,100.95,100.95,12800.0,79.5034,79.5112,79.4247,79.4247,12800.0
2014-10-31 13:50:00,100.95,100.95,100.88,100.93,15600.0,79.4247,79.4247,79.3696,79.4089,15600.0
2014-10-31 13:55:00,100.94,100.95,100.9,100.94,12400.0,79.4168,79.4247,79.3853,79.4168,12400.0
2014-10-31 14:00:00,100.95,101.01,100.92,100.97,12000.0,79.4247,79.4719,79.4011,79.4404,12000.0
2014-10-31 14:05:00,100.98,101.07,100.98,101.07,11700.0,79.4483,79.5191,79.4483,79.5191,11700.0
2014-10-31 14:10:00,101.06,101.08,101.04,101.06,9500.0,79.5112,79.527,79.4955,79.5112,9500.0
2014-10-31 14:15:00,101.06,101.06,101.03,101.06,15300.0,79.5112,79.5112,79.4876,79.5112,15300.0
2014-10-31 14:20:00,101.05,101.1,101.04,101.09,10500.0,79.5034,79.5427,79.4955,79.5348,10500.0
2014-10-31 14:25:00,101.08,101.1,101.05,101.07,9500.0,79.527,79.5427,79.5034,79.5191,9500.0
2014-10-31 14:30:00,101.08,101.08,101.04,101.04,12100.0,79.527,79.527,79.4955,79.4955,12100.0
2014-10-31 14:35:00,101.05,101.06,101.02,101.02,13400.0,79.5034,79.5112,79.4797,79.4797,13400.0
2014-10-31 14:40:00,101.04,101.09,101.02,101.09,13100.0,79.4955,79.5348,79.4797,79.5348,13100.0
2014-10-31 14:45:00,101.07,101.08,100.91,100.91,21100.0,79.5191,79.527,79.3932,79.3932,21100.0
2014-10-31 14:50:00,100.93,100.94,100.88,100.9,16100.0,79.4089,79.4168,79.3696,79.3853,16100.0
2014-10-31 14:55:00,100.9,100.97,100.89,100.93,16100.0,79.3853,79.4404,79.3775,79.4089,16100.0
2014-10-31 15:00:00,100.93,100.94,100.88,100.88,34300.0,79.4089,79.4168,79.3696,79.3696,34300.0
2014-10-31 15:05:00,100.89,100.9,100.83,100.84,21700.0,79.3775,79.3853,79.3303,79.3381,21700.0
2014-10-31 15:10:00,100.83,100.87,100.83,100.85,15200.0,79.3303,79.3617,79.3303,79.346,15200.0
2014-10-31 15:15:00,100.85,100.86,100.82,100.83,19700.0,79.346,79.3539,79.3224,79.3303,19700.0
2014-10-31 15:20:00,100.84,100.84,100.76,100.81,25200.0,79.3381,79.3381,79.2752,79.3145,25200.0
2014-10-31 15:25:00,100.81,100.89,100.81,100.88,18700.0,79.3145,79.3775,79.3145,79.3696,18700.0
2014-10-31 15:30:00,100.89,100.96,100.88,100.96,20100.0,79.3775,79.4325,79.3696,79.4325,20100.0
2014-10-31 15:35:00,100.96,100.97,100.89,100.91,23700.0,79.4325,79.4404,79.3775,79.3932,23700.0
2014-10-31 15:40:00,100.9,100.94,100.89,100.91,27800.0,79.3853,79.4168,79.3775,79.3932,27800.0
2014-10-31 15:45:00,100.91,100.98,100.91,100.94,37600.0,79.3932,79.4483,79.3932,79.4168,37600.0
2014-10-31 15:50:00,100.93,100.95,100.87,100.89,77600.0,79.4089,79.4247,79.3617,79.3775,77600.0
2014-10-31 15:55:00,100.89,100.97,100.77,100.8,282200.0,79.3775,79.4404,79.2831,79.3067,282200.0
2014-11-03 09:30:00,100.81,100.91,100.57,100.74,90900.0,79.3145,79.3932,79.1257,79.2595,90900.0
2014-11-03 09:35:00,100.81,100.86,100.58,100.8,23100.0,79.3145,79.3539,79.1336,79.3067,23100.0
2014-11-03 09:40:00,100.77,100.82,100.61,100.69,20100.0,79.2831,79.3224,79.1572,79.2201,20100.0
2014-11-03 09:45:00,100.7,100.71,100.49,100.5,24200.0,79.228,79.2358,79.0628,79.0706,24200.0
2014-11-03 09:50:00,100.51,100.53,100.38,100.47,30000.0,79.0785,79.0942,78.9762,79.047,30000.0
2014-11-03 09:55:00,100.43,100.44,100.33,100.38,19200.0,79.0156,79.0234,78.9369,78.9762,19200.0
2014-11-03 10:00:00,100.37,100.52,100.01,100.02,91700.0,78.9683,79.0864,78.6851,78.693,91700.0
2014-11-03 10:05:00,100.02,100.29,99.97,100.26,39900.0,78.693,78.9054,78.6536,78.8818,39900.0
2014-11-03 10:10:00,100.26,100.34,100.24,100.31,34200.0,78.8818,78.9447,78.8661,78.9211,34200.0
2014-11-03 10:15:00,100.32,100.36,100.21,100.24,27200.0,78.929,78.9605,78.8425,78.8661,27200.0
2014-11-03 10:20:00,100.22,100.22,99.98,100.21,57500.0,78.8503,78.8503,78.6615,78.8425,57500.0
2014-11-03 10:25:00,100.23,100.32,100.17,100.2,32900.0,78.8582,78.929,78.811,78.8346,32900.0
2014-11-03 10:30:00,100.21,100.32,100.21,100.3,10600.0,78.8425,78.929,78.8425,78.9133,10600.0
2014-11-03 10:35:00,100.31,100.32,100.24,100.26,16100.0,78.9211,78.929,78.8661,78.8818,16100.0
2014-11-03 10:40:00,100.26,100.29,100.24,100.24,20200.0,78.8818,78.9054,78.8661,78.8661,20200.0
2014-11-03 10:45:00,100.23,100.23,100.15,100.16,26400.0,78.8582,78.8582,78.7953,78.8031,26400.0
2014-11-03 10:50:00,100.16,100.36,100.16,100.35,21600.0,78.8031,78.9605,78.8031,78.9526,21600.0
2014-11-03 10:55:00,100.35,100.46,100.33,100.43,17300.0,78.9526,79.0392,78.9369,79.0156,17300.0
2014-11-03 11:00:00,100.43,100.5,100.41,100.46,27700.0,79.0156,79.0706,78.9998,79.0392,27700.0
2014-11-03 11:05:00,100.45,100.46,100.36,100.37,41800.0,79.0313,79.0392,78.9605,78.9683,41800.0
2014-11-03 11:10:00,100.38,100.44,100.37,100.37,29600.0,78.9762,79.0234,78.9683,78.9683,29600.0
2014-11-03 11:15:00,100.37,100.47,100.36,100.43,17100.0,78.9683,79.047,78.9605,79.0156,17100.0
2014-11-03 11:20:00,100.44,100.44,100.32,100.34,23200.0,79.0234,79.0234,78.929,78.9447,23200.0
2014-11-03 11:25:00,100.34,100.35,100.32,100.34,18000.0,78.9447,78.9526,78.929,78.9447,18000.0
2014-11-03 11:30:00,100.34,100.36,100.32,100.34,21100.0,78.9447,78.9605,78.929,78.9447,21100.0
2014-11-03 11:35:00,100.34,100.42,100.29,100.41,20700.0,78.9447,79.0077,78.9054,78.9998,20700.0
2014-11-03 11:40:00,100.41,100.48,100.4,100.46,15700.0,78.9998,79.0549,78.9919,79.0392,15700.0
2014-11-03 11:45:00,100.47,100.47,100.44,100.46,15600.0,79.047,79.047,79.0234,79.0392,15600.0
2014-11-03 11:50:00,100.46,100.46,100.43,100.43,19200.0,79.0392,79.0392,79.0156,79.0156,19200.0
2014-11-03 11:55:00,100.43,100.45,100.42,100.45,15600.0,79.0156,79.0313,79.0077,79.0313,15600.0
2014-11-03 12:00:00,100.45,100.46,100.39,100.42,17700.0,79.0313,79.0392,78.9841,79.0077,17700.0
2014-11-03 12:05:00,100.42,100.52,100.42,100.5,19100.0,79.0077,79.0864,79.0077,79.0706,19100.0
2014-11-03 12:10:00,100.51,100.52,100.42,100.45,13700.0,79.0785,79.0864,79.0077,79.0313,13700.0
2014-11-03 12:15:00,100.45,100.48,100.45,100.46,15500.0,79.0313,79.0549,79.0313,79.0392,15500.0
2014-11-03 12:20:00,100.45,100.51,100.44,100.51,12200.0,79.0313,79.0785,79.0234,79.0785,12200.0
2014-11-03 12:25:00,100.52,100.54,100.51,100.54,13100.0,79.0864,79.1021,79.0785,79.1021,13100.0
2014-11-03 12:30:00,100.54,100.55,100.53,100.55,17300.0,79.1021,79.11,79.0942,79.11,17300.0
2014-11-03 12:35:00,100.55,100.55,100.54,100.55,12900.0,79.11,79.11,79.1021,79.11,12900.0
2014-11-03 12:40:00,100.55,100.58,100.54,100.56,20400.0,79.11,79.1336,79.1021,79.1178,20400.0
2014-11-03 12:45:00,100.57,100.57,100.52,100.53,17800.0,79.1257,79.1257,79.0864,79.0942,17800.0
2014-11-03 12:50:00,100.54,100.54,100.52,100.52,10000.0,79.1021,79.1021,79.0864,79.0864,10000.0
2014-11-03 12:55:00,100.53,100.57,100.53,100.54,24700.0,79.0942,79.1257,79.0942,79.1021,24700.0
2014-11-03 13:00:00,100.53,100.55,100.52,100.54,13200.0,79.0942,79.11,79.0864,79.1021,13200.0
2014-11-03 13:05:00,100.54,100.6,100.54,100.6,21000.0,79.1021,79.1493,79.1021,79.1493,21000.0
2014-11-03 13:10:00,100.6,100.61,100.57,100.6,24700.0,79.1493,79.1572,79.1257,79.1493,24700.0
2014-11-03 13:15:00,100.61,100.67,100.6,100.65,22700.0,79.1572,79.2044,79.1493,79.1886,22700.0
2014-11-03 13:20:00,100.66,100.72,100.65,100.72,20100.0,79.1965,79.2437,79.1886,79.2437,20100.0
2014-11-03 13:25:00,100.72,100.72,100.69,100.7,26300.0,79.2437,79.2437,79.2201,79.228,26300.0
2014-11-03 13:30:00,100.7,100.7,100.63,100.64,32200.0,79.228,79.228,79.1729,79.1808,32200.0
2014-11-03 13:35:00,100.64,100.64,100.59,100.59,21600.0,79.1808,79.1808,79.1414,79.1414,21600.0
2014-11-03 13:40:00,100.59,100.59,100.54,100.55,19600.0,79.1414,79.1414,79.1021,79.11,19600.0
2014-11-03 13:45:00,100.54,100.55,100.53,100.54,22100.0,79.1021,79.11,79.0942,79.1021,22100.0
2014-11-03 13:50:00,100.53,100.54,100.53,100.53,30600.0,79.0942,79.1021,79.0942,79.0942,30600.0
2014-11-03 13:55:00,100.53,100.53,99.99,100.06,255800.0,79.0942,79.0942,78.6694,78.7244,255800.0
2014-11-03 14:00:00,100.06,100.22,99.99,100.19,134400.0,78.7244,78.8503,78.6694,78.8267,134400.0
2014-11-03 14:05:00,100.19,100.23,100.16,100.22,40000.0,78.8267,78.8582,78.8031,78.8503,40000.0
2014-11-03 14:10:00,100.21,100.23,100.18,100.2,35600.0,78.8425,78.8582,78.8189,78.8346,35600.0
2014-11-03 14:15:00,100.2,100.24,100.19,100.23,42600.0,78.8346,78.8661,78.8267,78.8582,42600.0
2014-11-03 14:20:00,100.23,100.33,100.21,100.32,50600.0,78.8582,78.9369,78.8425,78.929,50600.0
2014-11-03 14:25:00,100.33,100.35,100.29,100.31,14900.0,78.9369,78.9526,78.9054,78.9211,14900.0
2014-11-03 14:30:00,100.31,100.32,100.25,100.32,14300.0,78.9211,78.929,78.8739,78.929,14300.0
2014-11-03 14:35:00,100.32,100.37,100.27,100.33,20400.0,78.929,78.9683,78.8897,78.9369,20400.0
2014-11-03 14:40:00,100.34,100.35,100.0,100.03,153700.0,78.9447,78.9526,78.6772,78.7008,153700.0
2014-11-03 14:45:00,100.03,100.13,100.0,100.03,93800.0,78.7008,78.7795,78.6772,78.7008,93800.0
2014-11-03 14:50:00,100.03,100.12,100.0,100.06,58700.0,78.7008,78.7717,78.6772,78.7244,58700.0
2014-11-03 14:55:00,100.07,100.15,100.03,100.13,36600.0,78.7323,78.7953,78.7008,78.7795,36600.0
2014-11-03 15:00:00,100.13,100.21,100.13,100.21,19500.0,78.7795,78.8425,78.7795,78.8425,19500.0
2014-11-03 15:05:00,100.2,100.21,100.12,100.17,53800.0,78.8346,78.8425,78.7717,78.811,53800.0
2014-11-03 15:10:00,100.17,100.19,100.01,100.01,75600.0,78.811,78.8267,78.6851,78.6851,75600.0
2014-11-03 15:15:00,100.01,100.13,100.0,100.09,113900.0,78.6851,78.7795,78.6772,78.748,113900.0
2014-11-03 15:20:00,100.1,100.11,99.98,100.07,58700.0,78.7559,78.7638,78.6615,78.7323,58700.0
2014-11-03 15:25:00,100.07,100.07,100.0,100.0,37100.0,78.7323,78.7323,78.6772,78.6772,37100.0
2014-11-03 15:30:00,100.0,100.02,99.94,100.02,64000.0,78.6772,78.693,78.63,78.693,64000.0
2014-11-03 15:35:00,100.02,100.04,99.99,100.02,76500.0,78.693,78.7087,78.6694,78.693,76500.0
2014-11-03 15:40:00,100.03,100.03,100.01,100.02,73000.0,78.7008,78.7008,78.6851,78.693,73000.0
2014-11-03 15:45:00,100.01,100.05,100.0,100.01,126600.0,78.6851,78.7166,78.6772,78.6851,126600.0
2014-11-03 15:50:00,100.02,100.02,99.98,100.0,94900.0,78.693,78.693,78.6615,78.6772,94900.0
2014-11-03 15:55:00,100.0,100.01,99.94,99.95,138300.0,78.6772,78.6851,78.63,78.6379,138300.0
2014-11-04 09:30:00,100.24,100.55,99.82,100.55,96100.0,78.8661,79.11,78.5356,79.11,96100.0
2014-11-04 09:35:00,100.55,100.61,100.33,100.38,26800.0,79.11,79.1572,78.9369,78.9762,26800.0
2014-11-04 09:40:00,100.4,100.44,100.33,100.34,80100.0,78.9919,79.0234,78.9369,78.9447,80100.0
2014-11-04 09:45:00,100.34,100.51,100.32,100.48,49000.0,78.9447,79.0785,78.929,79.0549,49000.0
2014-11-04 09:50:00,100.46,100.61,100.37,100.39,92000.0,79.0392,79.1572,78.9683,78.9841,92000.0
2014-11-04 09:55:00,100.37,100.43,100.37,100.43,86400.0,78.9683,79.0156,78.9683,79.0156,86400.0
2014-11-04 10:00:00,100.43,100.44,100.38,100.41,133500.0,79.0156,79.0234,78.9762,78.9998,133500.0
2014-11-04 10:05:00,100.42,100.56,100.39,100.52,88500.0,79.0077,79.1178,78.9841,79.0864,88500.0
2014-11-04 10:10:00,100.53,100.8,100.51,100.8,73500.0,79.0942,79.3067,79.0785,79.3067,73500.0
2014-11-04 10:15:00,100.8,100.84,100.73,100.77,31700.0,79.3067,79.3381,79.2516,79.2831,31700.0
2014-11-04 10:20:00,100.76,100.9,100.73,100.9,37400.0,79.2752,79.3853,79.2516,79.3853,37400.0
2014-11-04 10:25:00,100.9,100.92,100.8,100.86,10600.0,79.3853,79.4011,79.3067,79.3539,10600.0
2014-11-04 10:30:00,100.83,100.86,100.7,100.7,31800.0,79.3303,79.3539,79.228,79.228,31800.0
2014-11-04 10:35:00,100.72,100.76,100.69,100.7,29200.0,79.2437,79.2752,79.2201,79.228,29200.0
2014-11-04 10:40:00,100.7,100.85,100.69,100.82,16100.0,79.228,79.346,79.2201,79.3224,16100.0
2014-11-04 10:45:00,100.82,100.84,100.77,100.78,21200.0,79.3224,79.3381,79.2831,79.2909,21200.0
2014-11-04 10:50:00,100.77,100.79,100.7,100.73,33900.0,79.2831,79.2988,79.228,79.2516,33900.0
2014-11-04 10:55:00,100.73,100.75,100.59,100.62,26200.0,79.2516,79.2673,79.1414,79.165,26200.0
2014-11-04 11:00:00,100.63,100.73,100.58,100.7,17000.0,79.1729,79.2516,79.1336,79.228,17000.0
2014-11-04 11:05:00,100.71,100.79,100.7,100.7,20400.0,79.2358,79.2988,79.228,79.228,20400.0
2014-11-04 11:10:00,100.7,100.84,100.7,100.81,17000.0,79.228,79.3381,79.228,79.3145,17000.0
2014-11-04 11:15:00,100.8,100.81,100.73,100.78,21200.0,79.3067,79.3145,79.2516,79.2909,21200.0
2014-11-04 11:20:00,100.78,100.8,100.75,100.78,16300.0,79.2909,79.3067,79.2673,79.2909,16300.0
2014-11-04 11:25:00,100.77,100.84,100.76,100.79,20200.0,79.2831,79.3381,79.2752,79.2988,20200.0
2014-11-04 11:30:00,100.8,100.81,100.74,100.81,15700.0,79.3067,79.3145,79.2595,79.3145,15700.0
2014-11-04 11:35:00,100.82,100.87,100.78,100.84,10300.0,79.3224,79.3617,79.2909,79.3381,10300.0
2014-11-04 11:40:00,100.86,100.86,100.74,100.77,30400.0,79.3539,79.3539,79.2595,79.2831,30400.0
2014-11-04 11:45:00,100.79,100.8,100.75,100.79,37600.0,79.2988,79.3067,79.2673,79.2988,37600.0
2014-11-04 11:50:00,100.79,100.79,100.7,100.76,29100.0,79.2988,79.2988,79.228,79.2752,29100.0
2014-11-04 11:55:00,100.77,100.79,100.74,100.78,33100.0,79.2831,79.2988,79.2595,79.2909,33100.0
2014-11-04 12:00:00,100.78,101.04,100.75,101.04,48000.0,79.2909,79.4955,79.2673,79.4955,48000.0
2014-11-04 12:05:00,101.06,101.11,101.03,101.08,19900.0,79.5112,79.5506,79.4876,79.527,19900.0
2014-11-04 12:10:00,101.06,101.22,101.06,101.22,10200.0,79.5112,79.6371,79.5112,79.6371,10200.0
2014-11-04 12:15:00,101.22,101.29,101.22,101.29,17900.0,79.6371,79.6922,79.6371,79.6922,17900.0
2014-11-04 12:20:00,101.28,101.28,101.19,101.28,13000.0,79.6843,79.6843,79.6135,79.6843,13000.0
2014-11-04 12:25:00,101.29,101.34,101.26,101.26,20400.0,79.6922,79.7315,79.6686,79.6686,20400.0
2014-11-04 12:30:00,101.26,101.35,101.26,101.31,9500.0,79.6686,79.7394,79.6686,79.7079,9500.0
2014-11-04 12:35:00,101.32,101.32,101.25,101.25,19800.0,79.7158,79.7158,79.6607,79.6607,19800.0
2014-11-04 12:40:00,101.26,101.38,101.24,101.38,21800.0,79.6686,79.763,79.6528,79.763,21800.0
2014-11-04 12:45:00,101.38,101.43,101.31,101.31,16800.0,79.763,79.8023,79.7079,79.7079,16800.0
2014-11-04 12:50:00,101.3,101.36,101.27,101.28,30000.0,79.7,79.7472,79.6764,79.6843,30000.0
2014-11-04 12:55:00,101.28,101.28,101.23,101.23,5700.0,79.6843,79.6843,79.645,79.645,5700.0
2014-11-04 13:00:00,101.24,101.26,101.16,101.18,6800.0,79.6528,79.6686,79.5899,79.6056,6800.0
2014-11-04 13:05:00,101.2,101.21,101.17,101.19,6900.0,79.6214,79.6292,79.5978,79.6135,6900.0
2014-11-04 13:10:00,101.19,101.24,101.15,101.22,14100.0,79.6135,79.6528,79.582,79.6371,14100.0
2014-11-04 13:15:00,101.25,101.27,101.21,101.21,14100.0,79.6607,79.6764,79.6292,79.6292,14100.0
2014-11-04 13:20:00,101.2,101.21,101.13,101.17,20700.0,79.6214,79.6292,79.5663,79.5978,20700.0
2014-11-04 13:25:00,101.17,101.2,101.12,101.14,10800.0,79.5978,79.6214,79.5584,79.5742,10800.0
2014-11-04 13:30:00,101.14,101.15,101.05,101.09,14900.0,79.5742,79.582,79.5034,79.5348,14900.0
2014-11-04 13:35:00,101.08,101.14,101.06,101.08,11800.0,79.527,79.5742,79.5112,79.527,11800.0
2014-11-04 13:40:00,101.08,101.11,101.08,101.09,7800.0,79.527,79.5506,79.527,79.5348,7800.0
2014-11-04 13:45:00,101.1,101.11,101.07,101.1,6800.0,79.5427,79.5506,79.5191,79.5427,6800.0
2014-11-04 13:50:00,101.1,101.12,101.08,101.12,17600.0,79.5427,79.5584,79.527,79.5584,17600.0
2014-11-04 13:55:00,101.11,101.12,101.07,101.1,9500.0,79.5506,79.5584,79.5191,79.5427,9500.0
2014-11-04 14:00:00,101.09,101.13,101.05,101.05,17300.0,79.5348,79.5663,79.5034,79.5034,17300.0
2014-11-04 14:05:00,101.05,101.05,100.98,101.04,7100.0,79.5034,79.5034,79.4483,79.4955,7100.0
2014-11-04 14:10:00,101.05,101.11,101.05,101.08,10300.0,79.5034,79.5506,79.5034,79.527,10300.0
2014-11-04 14:15:00,101.07,101.1,101.06,101.06,9000.0,79.5191,79.5427,79.5112,79.5112,9000.0
2014-11-04 14:20:00,101.07,101.12,101.06,101.07,10200.0,79.5191,79.5584,79.5112,79.5191,10200.0
2014-11-04 14:25:00,101.07,101.11,101.0,101.01,25400.0,79.5191,79.5506,79.464,79.4719,25400.0
2014-11-04 14:30:00,101.01,101.03,100.98,101.01,12100.0,79.4719,79.4876,79.4483,79.4719,12100.0
2014-11-04 14:35:00,101.0,101.01,100.97,100.99,16500.0,79.464,79.4719,79.4404,79.4561,16500.0
2014-11-04 14:40:00,101.0,101.0,100.89,100.89,27300.0,79.464,79.464,79.3775,79.3775,27300.0
2014-11-04 14:45:00,100.9,100.92,100.86,100.86,16500.0,79.3853,79.4011,79.3539,79.3539,16500.0
2014-11-04 14:50:00,100.85,100.86,100.8,100.84,24200.0,79.346,79.3539,79.3067,79.3381,24200.0
2014-11-04 14:55:00,100.84,100.93,100.84,100.92,12500.0,79.3381,79.4089,79.3381,79.4011,12500.0
2014-11-04 15:00:00,100.92,100.94,100.86,100.87,14700.0,79.4011,79.4168,79.3539,79.3617,14700.0
2014-11-04 15:05:00,100.87,101.0,100.87,101.0,24300.0,79.3617,79.464,79.3617,79.464,24300.0
2014-11-04 15:10:00,100.99,101.0,100.93,100.98,37400.0,79.4561,79.464,79.4089,79.4483,37400.0
2014-11-04 15:15:00,100.98,101.03,100.97,101.01,28500.0,79.4483,79.4876,79.4404,79.4719,28500.0
2014-11-04 15:20:00,101.01,101.05,101.01,101.04,36600.0,79.4719,79.5034,79.4719,79.4955,36600.0
2014-11-04 15:25:00,101.04,101.05,100.94,100.99,34000.0,79.4955,79.5034,79.4168,79.4561,34000.0
2014-11-04 15:30:00,101.0,101.01,100.95,100.95,40600.0,79.464,79.4719,79.4247,79.4247,40600.0
2014-11-04 15:35:00,100.95,101.0,100.94,100.98,38200.0,79.4247,79.464,79.4168,79.4483,38200.0
2014-11-04 15:40:00,100.99,101.12,100.98,101.11,75000.0,79.4561,79.5584,79.4483,79.5506,75000.0
2014-11-04 15:45:00,101.12,101.15,101.09,101.11,54400.0,79.5584,79.582,79.5348,79.5506,54400.0
2014-11-04 15:50:00,101.11,101.14,101.08,101.1,89000.0,79.5506,79.5742,79.527,79.5427,89000.0
2014-11-04 15:55:00,101.11,101.16,101.08,101.12,109000.0,79.5506,79.5899,79.527,79.5584,109000.0
2014-11-05 09:30:00,101.58,101.69,101.22,101.69,85800.0,79.9203,80.0069,79.6371,80.0069,85800.0
2014-11-05 09:35:00,101.69,101.7,101.42,101.42,15600.0,80.0069,80.0148,79.7945,79.7945,15600.0
2014-11-05 09:40:00,101.43,101.58,101.43,101.51,25300.0,79.8023,79.9203,79.8023,79.8653,25300.0
2014-11-05 09:45:00,101.5,101.55,101.46,101.54,18500.0,79.8574,79.8967,79.8259,79.8889,18500.0
2014-11-05 09:50:00,101.54,101.59,101.36,101.36,20800.0,79.8889,79.9282,79.7472,79.7472,20800.0
2014-11-05 09:55:00,101.36,101.5,101.33,101.5,25100.0,79.7472,79.8574,79.7236,79.8574,25100.0
2014-11-05 10:00:00,101.5,101.5,101.23,101.23,16900.0,79.8574,79.8574,79.645,79.645,16900.0
2014-11-05 10:05:00,101.23,101.33,101.2,101.27,21600.0,79.645,79.7236,79.6214,79.6764,21600.0
2014-11-05 10:10:00,101.27,101.33,101.25,101.25,22100.0,79.6764,79.7236,79.6607,79.6607,22100.0
2014-11-05 10:15:00,101.24,101.34,101.2,101.33,17200.0,79.6528,79.7315,79.6214,79.7236,17200.0
2014-11-05 10:20:00,101.32,101.35,101.14,101.17,18700.0,79.7158,79.7394,79.5742,79.5978,18700.0
2014-11-05 10:25:00,101.16,101.16,101.03,101.04,18600.0,79.5899,79.5899,79.4876,79.4955,18600.0
2014-11-05 10:30:00,101.06,101.16,101.01,101.02,16800.0,79.5112,79.5899,79.4719,79.4797,16800.0
2014-11-05 10:35:00,101.02,101.06,100.98,101.03,18700.0,79.4797,79.5112,79.4483,79.4876,18700.0
2014-11-05 10:40:00,101.05,101.05,100.84,100.85,18300.0,79.5034,79.5034,79.3381,79.346,18300.0
2014-11-05 10:45:00,100.84,100.99,100.82,100.99,22100.0,79.3381,79.4561,79.3224,79.4561,22100.0
2014-11-05 10:50:00,100.99,101.04,100.98,100.98,16800.0,79.4561,79.4955,79.4483,79.4483,16800.0
2014-11-05 10:55:00,100.98,101.06,100.97,101.06,13100.0,79.4483,79.5112,79.4404,79.5112,13100.0
2014-11-05 11:00:00,101.05,101.11,101.04,101.11,25300.0,79.5034,79.5506,79.4955,79.5506,25300.0
2014-11-05 11:05:00,101.12,101.18,101.11,101.16,14600.0,79.5584,79.6056,79.5506,79.5899,14600.0
2014-11-05 11:10:00,101.17,101.24,101.17,101.24,11800.0,79.5978,79.6528,79.5978,79.6528,11800.0
2014-11-05 11:15:00,101.23,101.26,101.2,101.2,15800.0,79.645,79.6686,79.6214,79.6214,15800.0
2014-11-05 11:20:00,101.21,101.26,101.2,101.24,13900.0,79.6292,79.6686,79.6214,79.6528,13900.0
2014-11-05 11:25:00,101.25,101.37,101.25,101.37,13200.0,79.6607,79.7551,79.6607,79.7551,13200.0
2014-11-05 11:30:00,101.37,101.45,101.37,101.43,10000.0,79.7551,79.8181,79.7551,79.8023,10000.0
2014-11-05 11:35:00,101.42,101.43,101.32,101.36,16900.0,79.7945,79.8023,79.7158,79.7472,16900.0
2014-11-05 11:40:00,101.36,101.41,101.34,101.36,8300.0,79.7472,79.7866,79.7315,79.7472,8300.0
2014-11-05 11:45:00,101.36,101.41,101.36,101.4,4900.0,79.7472,79.7866,79.7472,79.7787,4900.0
2014-11-05 11:50:00,101.39,101.45,101.35,101.35,15100.0,79.7709,79.8181,79.7394,79.7394,15100.0
2014-11-05 11:55:00,101.35,101.35,101.28,101.33,9800.0,79.7394,79.7394,79.6843,79.7236,9800.0
2014-11-05 12:00:00,101.33,101.36,101.3,101.35,15700.0,79.7236,79.7472,79.7,79.7394,15700.0
2014-11-05 12:05:00,101.36,101.42,101.35,101.41,13600.0,79.7472,79.7945,79.7394,79.7866,13600.0
2014-11-05 12:10:00,101.41,101.42,101.35,101.41,9600.0,79.7866,79.7945,79.7394,79.7866,9600.0
2014-11-05 12:15:00,101.4,101.46,101.38,101.38,13100.0,79.7787,79.8259,79.763,79.763,13100.0
2014-11-05 12:20:00,101.38,101.39,101.35,101.39,5500.0,79.763,79.7709,79.7394,79.7709,5500.0
2014-11-05 12:25:00,101.38,101.39,101.35,101.39,8400.0,79.763,79.7709,79.7394,79.7709,8400.0
2014-11-05 12:30:00,101.38,101.39,101.34,101.34,7300.0,79.763,79.7709,79.7315,79.7315,7300.0
2014-11-05 12:35:00,101.37,101.42,101.37,101.42,9900.0,79.7551,79.7945,79.7551,79.7945,9900.0
2014-11-05 12:40:00,101.41,101.44,101.41,101.42,3800.0,79.7866,79.8102,79.7866,79.7945,3800.0
2014-11-05 12:45:00,101.42,101.45,101.35,101.37,8700.0,79.7945,79.8181,79.7394,79.7551,8700.0
2014-11-05 12:50:00,101.36,101.39,101.36,101.38,6000.0,79.7472,79.7709,79.7472,79.763,6000.0
2014-11-05 12:55:00,101.38,101.4,101.34,101.34,6300.0,79.763,79.7787,79.7315,79.7315,6300.0
2014-11-05 13:00:00,101.33,101.37,101.32,101.37,5400.0,79.7236,79.7551,79.7158,79.7551,5400.0
2014-11-05 13:05:00,101.39,101.39,101.36,101.38,8300.0,79.7709,79.7709,79.7472,79.763,8300.0
2014-11-05 13:10:00,101.39,101.4,101.34,101.37,8000.0,79.7709,79.7787,79.7315,79.7551,8000.0
2014-11-05 13:15:00,101.35,101.38,101.28,101.28,6200.0,79.7394,79.763,79.6843,79.6843,6200.0
2014-11-05 13:20:00,101.28,101.31,101.27,101.28,9400.0,79.6843,79.7079,79.6764,79.6843,9400.0
2014-11-05 13:25:00,101.28,101.3,101.24,101.3,8400.0,79.6843,79.7,79.6528,79.7,8400.0
2014-11-05 13:30:00,101.31,101.38,101.31,101.34,8900.0,79.7079,79.763,79.7079,79.7315,8900.0
2014-11-05 13:35:00,101.34,101.34,101.26,101.27,9000.0,79.7315,79.7315,79.6686,79.6764,9000.0
2014-11-05 13:40:00,101.27,101.3,101.25,101.27,10000.0,79.6764,79.7,79.6607,79.6764,10000.0
2014-11-05 13:45:00,101.26,101.26,101.19,101.21,17400.0,79.6686,79.6686,79.6135,79.6292,17400.0
2014-11-05 13:50:00,101.21,101.26,101.18,101.25,12100.0,79.6292,79.6686,79.6056,79.6607,12100.0
2014-11-05 13:55:00,101.25,101.26,101.23,101.25,6600.0,79.6607,79.6686,79.645,79.6607,6600.0
2014-11-05 14:00:00,101.24,101.26,101.23,101.24,14400.0,79.6528,79.6686,79.645,79.6528,14400.0
2014-11-05 14:05:00,101.25,101.26,101.19,101.22,15300.0,79.6607,79.6686,79.6135,79.6371,15300.0
2014-11-05 14:10:00,101.22,101.27,101.22,101.25,18100.0,79.6371,79.6764,79.6371,79.6607,18100.0
2014-11-05 14:15:00,101.25,101.28,101.24,101.27,10100.0,79.6607,79.6843,79.6528,79.6764,10100.0
2014-11-05 14:20:00,101.28,101.34,101.28,101.32,11900.0,79.6843,79.7315,79.6843,79.7158,11900.0
2014-11-05 14:25:00,101.31,101.37,101.31,101.35,7200.0,79.7079,79.7551,79.7079,79.7394,7200.0
2014-11-05 14:30:00,101.36,101.4,101.36,101.39,14700.0,79.7472,79.7787,79.7472,79.7709,14700.0
2014-11-05 14:35:00,101.39,101.41,101.37,101.38,10900.0,79.7709,79.7866,79.7551,79.763,10900.0
2014-11-05 14:40:00,101.39,101.42,101.39,101.41,10300.0,79.7709,79.7945,79.7709,79.7866,10300.0
2014-11-05 14:45:00,101.4,101.43,101.4,101.4,14400.0,79.7787,79.8023,79.7787,79.7787,14400.0
2014-11-05 14:50:00,101.41,101.42,101.38,101.38,12900.0,79.7866,79.7945,79.763,79.763,12900.0
2014-11-05 14:55:00,101.39,101.45,101.38,101.45,11700.0,79.7709,79.8181,79.763,79.8181,11700.0
2014-11-05 15:00:00,101.45,101.5,101.45,101.49,10900.0,79.8181,79.8574,79.8181,79.8495,10900.0
2014-11-05 15:05:00,101.5,101.5,101.44,101.47,17700.0,79.8574,79.8574,79.8102,79.8338,17700.0
2014-11-05 15:10:00,101.47,101.51,101.46,101.51,14400.0,79.8338,79.8653,79.8259,79.8653,14400.0
2014-11-05 15:15:00,101.51,101.55,101.48,101.49,29400.0,79.8653,79.8967,79.8417,79.8495,29400.0
2014-11-05 15:20:00,101.5,101.5,101.43,101.46,17100.0,79.8574,79.8574,79.8023,79.8259,17100.0
2014-11-05 15:25:00,101.47,101.48,101.44,101.48,24000.0,79.8338,79.8417,79.8102,79.8417,24000.0
2014-11-05 15:30:00,101.47,101.53,101.44,101.48,23500.0,79.8338,79.881,79.8102,79.8417,23500.0
2014-11-05 15:35:00,101.48,101.48,101.44,101.47,19100.0,79.8417,79.8417,79.8102,79.8338,19100.0
2014-11-05 15:40:00,101.47,101.48,101.44,101.46,19200.0,79.8338,79.8417,79.8102,79.8259,19200.0
2014-11-05 15:45:00,101.46,101.52,101.45,101.52,56900.0,79.8259,79.8731,79.8181,79.8731,56900.0
2014-11-05 15:50:00,101.52,101.56,101.41,101.43,117300.0,79.8731,79.9046,79.7866,79.8023,117300.0
2014-11-05 15:55:00,101.43,101.5,101.4,101.49,135700.0,79.8023,79.8574,79.7787,79.8495,135700.0
2014-11-06 09:30:00,101.89,101.91,101.4,101.9,51500.0,80.1642,80.18,79.7787,80.1721,51500.0
2014-11-06 09:35:00,101.86,101.87,101.64,101.65,15300.0,80.1406,80.1485,79.9675,79.9754,15300.0
2014-11-06 09:40:00,101.66,101.74,101.62,101.66,17900.0,79.9833,80.0462,79.9518,79.9833,17900.0
2014-11-06 09:45:00,101.7,101.8,101.62,101.71,19400.0,80.0148,80.0934,79.9518,80.0226,19400.0
2014-11-06 09:50:00,101.68,101.69,101.47,101.47,12600.0,79.999,80.0069,79.8338,79.8338,12600.0
2014-11-06 09:55:00,101.5,101.53,101.41,101.46,15200.0,79.8574,79.881,79.7866,79.8259,15200.0
2014-11-06 10:00:00,101.49,101.54,101.43,101.45,10200.0,79.8495,79.8889,79.8023,79.8181,10200.0
2014-11-06 10:05:00,101.43,101.46,101.38,101.44,19200.0,79.8023,79.8259,79.763,79.8102,19200.0
2014-11-06 10:10:00,101.45,101.54,101.45,101.48,20800.0,79.8181,79.8889,79.8181,79.8417,20800.0
2014-11-06 10:15:00,101.46,101.46,101.28,101.4,13000.0,79.8259,79.8259,79.6843,79.7787,13000.0
2014-11-06 10:20:00,101.4,101.5,101.4,101.45,6900.0,79.7787,79.8574,79.7787,79.8181,6900.0
2014-11-06 10:25:00,101.46,101.51,101.45,101.47,4600.0,79.8259,79.8653,79.8181,79.8338,4600.0
2014-11-06 10:30:00,101.46,101.54,101.39,101.54,9300.0,79.8259,79.8889,79.7709,79.8889,9300.0
2014-11-06 10:35:00,101.55,101.66,101.54,101.65,5000.0,79.8967,79.9833,79.8889,79.9754,5000.0
2014-11-06 10:40:00,101.68,101.68,101.61,101.68,6900.0,79.999,79.999,79.9439,79.999,6900.0
2014-11-06 10:45:00,101.67,101.71,101.65,101.68,9200.0,79.9911,80.0226,79.9754,79.999,9200.0
2014-11-06 10:50:00,101.69,101.7,101.6,101.63,6500.0,80.0069,80.0148,79.9361,79.9597,6500.0
2014-11-06 10:55:00,101.63,101.63,101.55,101.59,10600.0,79.9597,79.9597,79.8967,79.9282,10600.0
2014-11-06 11:00:00,101.59,101.73,101.58,101.73,8300.0,79.9282,80.0384,79.9203,80.0384,8300.0
2014-11-06 11:05:00,101.73,101.73,101.65,101.65,11200.0,80.0384,80.0384,79.9754,79.9754,11200.0
2014-11-06 11:10:00,101.65,101.66,101.57,101.6,5700.0,79.9754,79.9833,79.9125,79.9361,5700.0
2014-11-06 11:15:00,101.6,101.74,101.6,101.74,7800.0,79.9361,80.0462,79.9361,80.0462,7800.0
2014-11-06 11:20:00,101.76,101.8,101.76,101.79,7900.0,80.062,80.0934,80.062,80.0856,7900.0
2014-11-06 11:25:00,101.8,101.8,101.69,101.71,5000.0,80.0934,80.0934,80.0069,80.0226,5000.0
2014-11-06 11:30:00,101.71,101.75,101.71,101.75,8400.0,80.0226,80.0541,80.0226,80.0541,8400.0
2014-11-06 11:35:00,101.74,101.83,101.74,101.8,12600.0,80.0462,80.117,80.0462,80.0934,12600.0
2014-11-06 11:40:00,101.8,101.84,101.74,101.77,12500.0,80.0934,80.1249,80.0462,80.0698,12500.0
2014-11-06 11:45:00,101.79,101.83,101.78,101.79,6500.0,80.0856,80.117,80.0777,80.0856,6500.0
2014-11-06 11:50:00,101.79,101.79,101.72,101.72,8300.0,80.0856,80.0856,80.0305,80.0305,8300.0
2014-11-06 11:55:00,101.72,101.77,101.69,101.77,5000.0,80.0305,80.0698,80.0069,80.0698,5000.0
2014-11-06 12:00:00,101.77,101.78,101.75,101.77,7700.0,80.0698,80.0777,80.0541,80.0698,7700.0
2014-11-06 12:05:00,101.78,101.79,101.73,101.73,5300.0,80.0777,80.0856,80.0384,80.0384,5300.0
2014-11-06 12:10:00,101.75,101.75,101.72,101.74,4900.0,80.0541,80.0541,80.0305,80.0462,4900.0
2014-11-06 12:15:00,101.74,101.83,101.73,101.81,7800.0,80.0462,80.117,80.0384,80.1013,7800.0
2014-11-06 12:20:00,101.81,101.84,101.77,101.84,14200.0,80.1013,80.1249,80.0698,80.1249,14200.0
2014-11-06 12:25:00,101.83,101.86,101.79,101.8,17900.0,80.117,80.1406,80.0856,80.0934,17900.0
2014-11-06 12:30:00,101.81,101.88,101.81,101.86,10500.0,80.1013,80.1564,80.1013,80.1406,10500.0
2014-11-06 12:35:00,101.86,101.87,101.84,101.84,4100.0,80.1406,80.1485,80.1249,80.1249,4100.0
2014-11-06 12:40:00,101.85,101.86,101.83,101.86,4400.0,80.1328,80.1406,80.117,80.1406,4400.0
2014-11-06 12:45:00,101.87,101.88,101.86,101.86,5400.0,80.1485,80.1564,80.1406,80.1406,5400.0
2014-11-06 12:50:00,101.86,101.87,101.83,101.83,13400.0,80.1406,80.1485,80.117,80.117,13400.0
2014-11-06 12:55:00,101.83,101.88,101.83,101.86,2400.0,80.117,80.1564,80.117,80.1406,2400.0
2014-11-06 13:00:00,101.85,101.86,101.85,101.85,4100.0,80.1328,80.1406,80.1328,80.1328,4100.0
2014-11-06 13:05:00,101.87,101.87,101.8,101.8,4200.0,80.1485,80.1485,80.0934,80.0934,4200.0
2014-11-06 13:10:00,101.8,101.81,101.78,101.78,5600.0,80.0934,80.1013,80.0777,80.0777,5600.0
2014-11-06 13:15:00,101.77,101.81,101.77,101.8,3600.0,80.0698,80.1013,80.0698,80.0934,3600.0
2014-11-06 13:20:00,101.8,101.81,101.79,101.79,13700.0,80.0934,80.1013,80.0856,80.0856,13700.0
2014-11-06 13:25:00,101.79,101.91,101.79,101.91,8600.0,80.0856,80.18,80.0856,80.18,8600.0
2014-11-06 13:30:00,101.9,101.93,101.88,101.92,8600.0,80.1721,80.1957,80.1564,80.1878,8600.0
2014-11-06 13:35:00,101.91,101.93,101.9,101.93,7600.0,80.18,80.1957,80.1721,80.1957,7600.0
2014-11-06 13:40:00,101.93,101.95,101.93,101.95,7900.0,80.1957,80.2114,80.1957,80.2114,7900.0
2014-11-06 13:45:00,101.95,101.95,101.92,101.92,8600.0,80.2114,80.2114,80.1878,80.1878,8600.0
2014-11-06 13:50:00,101.93,101.95,101.92,101.94,10400.0,80.1957,80.2114,80.1878,80.2036,10400.0
2014-11-06 13:55:00,101.94,101.98,101.93,101.97,10800.0,80.2036,80.235,80.1957,80.2272,10800.0
2014-11-06 14:00:00,101.98,101.99,101.93,101.96,13800.0,80.235,80.2429,80.1957,80.2193,13800.0
2014-11-06 14:05:00,101.96,102.0,101.95,101.98,12900.0,80.2193,80.2508,80.2114,80.235,12900.0
2014-11-06 14:10:00,101.99,102.02,101.97,101.97,20600.0,80.2429,80.2665,80.2272,80.2272,20600.0
2014-11-06 14:15:00,101.97,102.02,101.97,102.0,10400.0,80.2272,80.2665,80.2272,80.2508,10400.0
2014-11-06 14:20:00,102.0,102.04,101.98,101.99,8200.0,80.2508,80.2823,80.235,80.2429,8200.0
2014-11-06 14:25:00,102.0,102.02,101.98,101.98,10700.0,80.2508,80.2665,80.235,80.235,10700.0
2014-11-06 14:30:00,101.97,102.0,101.9,101.91,11800.0,80.2272,80.2508,80.1721,80.18,11800.0
2014-11-06 14:35:00,101.91,101.92,101.86,101.9,9500.0,80.18,80.1878,80.1406,80.1721,9500.0
2014-11-06 14:40:00,101.9,101.92,101.89,101.92,11200.0,80.1721,80.1878,80.1642,80.1878,11200.0
2014-11-06 14:45:00,101.92,101.96,101.92,101.95,11200.0,80.1878,80.2193,80.1878,80.2114,11200.0
2014-11-06 14:50:00,101.94,101.96,101.94,101.94,9600.0,80.2036,80.2193,80.2036,80.2036,9600.0
2014-11-06 14:55:00,101.94,101.97,101.94,101.97,9400.0,80.2036,80.2272,80.2036,80.2272,9400.0
2014-11-06 15:00:00,101.97,101.98,101.93,101.94,11400.0,80.2272,80.235,80.1957,80.2036,11400.0
2014-11-06 15:05:00,101.94,101.97,101.9,101.95,22500.0,80.2036,80.2272,80.1721,80.2114,22500.0
2014-11-06 15:10:00,101.94,101.94,101.91,101.93,16800.0,80.2036,80.2036,80.18,80.1957,16800.0
2014-11-06 15:15:00,101.93,101.94,101.91,101.93,17800.0,80.1957,80.2036,80.18,80.1957,17800.0
2014-11-06 15:20:00,101.93,101.95,101.93,101.94,17200.0,80.1957,80.2114,80.1957,80.2036,17200.0
2014-11-06 15:25:00,101.94,102.0,101.94,102.0,22200.0,80.2036,80.2508,80.2036,80.2508,22200.0
2014-11-06 15:30:00,102.0,102.0,101.97,101.98,26900.0,80.2508,80.2508,80.2272,80.235,26900.0
2014-11-06 15:35:00,101.99,102.04,101.98,102.0,25400.0,80.2429,80.2823,80.235,80.2508,25400.0
2014-11-06 15:40:00,102.01,102.05,102.0,102.0,30900.0,80.2587,80.2901,80.2508,80.2508,30900.0
2014-11-06 15:45:00,101.99,102.03,101.97,102.03,28700.0,80.2429,80.2744,80.2272,80.2744,28700.0
2014-11-06 15:50:00,102.03,102.03,101.9,101.92,52400.0,80.2744,80.2744,80.1721,80.1878,52400.0
2014-11-06 15:55:00,101.92,101.93,101.88,101.92,64000.0,80.1878,80.1957,80.1564,80.1878,64000.0
2014-11-07 09:30:00,102.04,102.11,101.92,101.98,31400.0,80.2823,80.3373,80.1878,80.235,31400.0
2014-11-07 09:35:00,102.02,102.07,102.0,102.07,20700.0,80.2665,80.3059,80.2508,80.3059,20700.0
2014-11-07 09:40:00,102.04,102.04,101.74,101.74,20400.0,80.2823,80.2823,80.0462,80.0462,20400.0
2014-11-07 09:45:00,101.74,101.83,101.7,101.81,22600.0,80.0462,80.117,80.0148,80.1013,22600.0
2014-11-07 09:50:00,101.82,101.87,101.77,101.81,14800.0,80.1092,80.1485,80.0698,80.1013,14800.0
2014-11-07 09:55:00,101.82,102.02,101.8,101.99,13400.0,80.1092,80.2665,80.0934,80.2429,13400.0
2014-11-07 10:00:00,102.01,102.15,101.99,102.13,16100.0,80.2587,80.3688,80.2429,80.3531,16100.0
2014-11-07 10:05:00,102.14,102.23,102.14,102.21,18000.0,80.3609,80.4317,80.3609,80.416,18000.0
2014-11-07 10:10:00,102.21,102.21,102.12,102.13,8100.0,80.416,80.416,80.3452,80.3531,8100.0
2014-11-07 10:15:00,102.13,102.22,102.12,102.22,11300.0,80.3531,80.4239,80.3452,80.4239,11300.0
2014-11-07 10:20:00,102.22,102.3,102.22,102.25,12800.0,80.4239,80.4868,80.4239,80.4475,12800.0
2014-11-07 10:25:00,102.25,102.27,102.18,102.26,12300.0,80.4475,80.4632,80.3924,80.4553,12300.0
2014-11-07 10:30:00,102.24,102.27,102.19,102.21,18100.0,80.4396,80.4632,80.4003,80.416,18100.0
2014-11-07 10:35:00,102.2,102.29,102.18,102.27,8700.0,80.4081,80.4789,80.3924,80.4632,8700.0
2014-11-07 10:40:00,102.27,102.27,102.19,102.2,11400.0,80.4632,80.4632,80.4003,80.4081,11400.0
2014-11-07 10:45:00,102.2,102.33,102.2,102.33,12300.0,80.4081,80.5104,80.4081,80.5104,12300.0
2014-11-07 10:50:00,102.33,102.38,102.33,102.38,14200.0,80.5104,80.5498,80.5104,80.5498,14200.0
2014-11-07 10:55:00,102.38,102.47,102.37,102.37,17000.0,80.5498,80.6206,80.5419,80.5419,17000.0
2014-11-07 11:00:00,102.35,102.41,102.35,102.39,9100.0,80.5262,80.5734,80.5262,80.5576,9100.0
2014-11-07 11:05:00,102.4,102.41,102.33,102.33,9400.0,80.5655,80.5734,80.5104,80.5104,9400.0
2014-11-07 11:10:00,102.33,102.34,102.28,102.3,16200.0,80.5104,80.5183,80.4711,80.4868,16200.0
2014-11-07 11:15:00,102.31,102.32,102.22,102.3,15900.0,80.4947,80.5026,80.4239,80.4868,15900.0
2014-11-07 11:20:00,102.31,102.31,102.23,102.25,13100.0,80.4947,80.4947,80.4317,80.4475,13100.0
2014-11-07 11:25:00,102.24,102.36,102.24,102.35,10000.0,80.4396,80.534,80.4396,80.5262,10000.0
2014-11-07 11:30:00,102.35,102.4,102.35,102.39,12300.0,80.5262,80.5655,80.5262,80.5576,12300.0
2014-11-07 11:35:00,102.37,102.37,102.28,102.31,9600.0,80.5419,80.5419,80.4711,80.4947,9600.0
2014-11-07 11:40:00,102.31,102.33,102.28,102.28,17300.0,80.4947,80.5104,80.4711,80.4711,17300.0
2014-11-07 11:45:00,102.29,102.31,102.26,102.26,8500.0,80.4789,80.4947,80.4553,80.4553,8500.0
2014-11-07 11:50:00,102.25,102.32,102.25,102.28,12400.0,80.4475,80.5026,80.4475,80.4711,12400.0
2014-11-07 11:55:00,102.28,102.3,102.21,102.22,14200.0,80.4711,80.4868,80.416,80.4239,14200.0
2014-11-07 12:00:00,102.21,102.21,102.11,102.13,22500.0,80.416,80.416,80.3373,80.3531,22500.0
2014-11-07 12:05:00,102.13,102.18,102.13,102.14,9000.0,80.3531,80.3924,80.3531,80.3609,9000.0
2014-11-07 12:10:00,102.16,102.22,102.16,102.22,9500.0,80.3767,80.4239,80.3767,80.4239,9500.0
2014-11-07 12:15:00,102.22,102.24,102.2,102.24,7600.0,80.4239,80.4396,80.4081,80.4396,7600.0
2014-11-07 12:20:00,102.25,102.31,102.23,102.3,9400.0,80.4475,80.4947,80.4317,80.4868,9400.0
2014-11-07 12:25:00,102.29,102.3,102.26,102.26,8300.0,80.4789,80.4868,80.4553,80.4553,8300.0
2014-11-07 12:30:00,102.26,102.29,102.23,102.29,8500.0,80.4553,80.4789,80.4317,80.4789,8500.0
2014-11-07 12:35:00,102.3,102.34,102.3,102.34,9700.0,80.4868,80.5183,80.4868,80.5183,9700.0
2014-11-07 12:40:00,102.34,102.38,102.34,102.36,9800.0,80.5183,80.5498,80.5183,80.534,9800.0
2014-11-07 12:45:00,102.36,102.36,102.3,102.31,9700.0,80.534,80.534,80.4868,80.4947,9700.0
2014-11-07 12:50:00,102.31,102.31,102.24,102.24,5400.0,80.4947,80.4947,80.4396,80.4396,5400.0
2014-11-07 12:55:00,102.25,102.25,102.22,102.25,8900.0,80.4475,80.4475,80.4239,80.4475,8900.0
2014-11-07 13:00:00,102.25,102.32,102.24,102.31,7800.0,80.4475,80.5026,80.4396,80.4947,7800.0
2014-11-07 13:05:00,102.32,102.35,102.3,102.3,7700.0,80.5026,80.5262,80.4868,80.4868,7700.0
2014-11-07 13:10:00,102.3,102.35,102.29,102.35,10500.0,80.4868,80.5262,80.4789,80.5262,10500.0
2014-11-07 13:15:00,102.35,102.35,102.33,102.34,9200.0,80.5262,80.5262,80.5104,80.5183,9200.0
2014-11-07 13:20:00,102.33,102.37,102.31,102.37,10300.0,80.5104,80.5419,80.4947,80.5419,10300.0
2014-11-07 13:25:00,102.37,102.41,102.37,102.41,12100.0,80.5419,80.5734,80.5419,80.5734,12100.0
2014-11-07 13:30:00,102.41,102.41,102.36,102.4,15900.0,80.5734,80.5734,80.534,80.5655,15900.0
2014-11-07 13:35:00,102.39,102.39,102.37,102.37,11600.0,80.5576,80.5576,80.5419,80.5419,11600.0
2014-11-07 13:40:00,102.38,102.38,102.35,102.35,6800.0,80.5498,80.5498,80.5262,80.5262,6800.0
2014-11-07 13:45:00,102.35,102.35,102.31,102.33,8200.0,80.5262,80.5262,80.4947,80.5104,8200.0
2014-11-07 13:50:00,102.33,102.33,102.29,102.3,11000.0,80.5104,80.5104,80.4789,80.4868,11000.0
2014-11-07 13:55:00,102.29,102.29,102.26,102.28,10100.0,80.4789,80.4789,80.4553,80.4711,10100.0
2014-11-07 14:00:00,102.28,102.28,102.26,102.26,4800.0,80.4711,80.4711,80.4553,80.4553,4800.0
2014-11-07 14:05:00,102.26,102.27,102.26,102.27,13300.0,80.4553,80.4632,80.4553,80.4632,13300.0
2014-11-07 14:10:00,102.27,102.31,102.27,102.3,11000.0,80.4632,80.4947,80.4632,80.4868,11000.0
2014-11-07 14:15:00,102.3,102.32,102.29,102.32,9700.0,80.4868,80.5026,80.4789,80.5026,9700.0
2014-11-07 14:20:00,102.32,102.33,102.31,102.31,7000.0,80.5026,80.5104,80.4947,80.4947,7000.0
2014-11-07 14:25:00,102.32,102.32,102.24,102.25,11100.0,80.5026,80.5026,80.4396,80.4475,11100.0
2014-11-07 14:30:00,102.24,102.24,102.21,102.22,12200.0,80.4396,80.4396,80.416,80.4239,12200.0
2014-11-07 14:35:00,102.22,102.24,102.22,102.22,10100.0,80.4239,80.4396,80.4239,80.4239,10100.0
2014-11-07 14:40:00,102.23,102.28,102.23,102.26,10400.0,80.4317,80.4711,80.4317,80.4553,10400.0
2014-11-07 14:45:00,102.27,102.27,102.25,102.25,4400.0,80.4632,80.4632,80.4475,80.4475,4400.0
2014-11-07 14:50:00,102.25,102.26,102.24,102.25,6900.0,80.4475,80.4553,80.4396,80.4475,6900.0
2014-11-07 14:55:00,102.24,102.24,102.18,102.19,20200.0,80.4396,80.4396,80.3924,80.4003,20200.0
2014-11-07 15:00:00,102.2,102.23,102.2,102.23,10700.0,80.4081,80.4317,80.4081,80.4317,10700.0
2014-11-07 15:05:00,102.24,102.25,102.2,102.22,12400.0,80.4396,80.4475,80.4081,80.4239,12400.0
2014-11-07 15:10:00,102.22,102.25,102.21,102.21,15500.0,80.4239,80.4475,80.416,80.416,15500.0
2014-11-07 15:15:00,102.2,102.21,102.17,102.2,16300.0,80.4081,80.416,80.3845,80.4081,16300.0
2014-11-07 15:20:00,102.2,102.21,102.18,102.19,10700.0,80.4081,80.416,80.3924,80.4003,10700.0
2014-11-07 15:25:00,102.2,102.24,102.2,102.2,15200.0,80.4081,80.4396,80.4081,80.4081,15200.0
2014-11-07 15:30:00,102.2,102.22,102.16,102.2,18200.0,80.4081,80.4239,80.3767,80.4081,18200.0
2014-11-07 15:35:00,102.2,102.23,102.2,102.21,21700.0,80.4081,80.4317,80.4081,80.416,21700.0
2014-11-07 15:40:00,102.22,102.25,102.21,102.25,24000.0,80.4239,80.4475,80.416,80.4475,24000.0
2014-11-07 15:45:00,102.25,102.31,102.25,102.27,28400.0,80.4475,80.4947,80.4475,80.4632,28400.0
2014-11-07 15:50:00,102.27,102.29,102.23,102.24,33300.0,80.4632,80.4789,80.4317,80.4396,33300.0
2014-11-07 15:55:00,102.24,102.35,102.23,102.35,82300.0,80.4396,80.5262,80.4317,80.5262,82300.0
2014-11-10 09:30:00,102.11,102.79,102.11,102.78,54100.0,80.3373,80.8723,80.3373,80.8645,54100.0
2014-11-10 09:35:00,102.79,103.08,102.74,103.03,30700.0,80.8723,81.1005,80.833,81.0612,30700.0
2014-11-10 09:40:00,102.98,103.1,102.9,102.96,23800.0,81.0218,81.1162,80.9589,81.0061,23800.0
2014-11-10 09:45:00,102.9,102.99,102.87,102.96,19800.0,80.9589,81.0297,80.9353,81.0061,19800.0
2014-11-10 09:50:00,102.97,103.04,102.82,102.92,25200.0,81.014,81.069,80.8959,80.9746,25200.0
2014-11-10 09:55:00,102.91,103.08,102.9,103.08,40200.0,80.9667,81.1005,80.9589,81.1005,40200.0
2014-11-10 10:00:00,103.04,103.11,103.0,103.0,34200.0,81.069,81.1241,81.0376,81.0376,34200.0
2014-11-10 10:05:00,103.01,103.06,102.92,102.92,21400.0,81.0454,81.0848,80.9746,80.9746,21400.0
2014-11-10 10:10:00,102.94,103.02,102.88,103.02,27500.0,80.9903,81.0533,80.9431,81.0533,27500.0
2014-11-10 10:15:00,103.0,103.01,102.95,102.99,13800.0,81.0376,81.0454,80.9982,81.0297,13800.0
2014-11-10 10:20:00,102.99,102.99,102.86,102.86,14300.0,81.0297,81.0297,80.9274,80.9274,14300.0
2014-11-10 10:25:00,102.87,102.87,102.71,102.75,8800.0,80.9353,80.9353,80.8094,80.8409,8800.0
2014-11-10 10:30:00,102.75,102.82,102.73,102.77,5900.0,80.8409,80.8959,80.8251,80.8566,5900.0
2014-11-10 10:35:00,102.74,102.85,102.74,102.85,12200.0,80.833,80.9195,80.833,80.9195,12200.0
2014-11-10 10:40:00,102.84,102.89,102.78,102.89,7300.0,80.9117,80.951,80.8645,80.951,7300.0
2014-11-10 10:45:00,102.89,102.95,102.78,102.78,12400.0,80.951,80.9982,80.8645,80.8645,12400.0
2014-11-10 10:50:00,102.8,102.89,102.79,102.86,7200.0,80.8802,80.951,80.8723,80.9274,7200.0
2014-11-10 10:55:00,102.86,102.91,102.86,102.86,9700.0,80.9274,80.9667,80.9274,80.9274,9700.0
2014-11-10 11:00:00,102.85,102.9,102.83,102.89,8100.0,80.9195,80.9589,80.9038,80.951,8100.0
2014-11-10 11:05:00,102.89,102.89,102.82,102.88,12500.0,80.951,80.951,80.8959,80.9431,12500.0
2014-11-10 11:10:00,102.88,102.89,102.82,102.83,16900.0,80.9431,80.951,80.8959,80.9038,16900.0
2014-11-10 11:15:00,102.84,102.87,102.82,102.83,10900.0,80.9117,80.9353,80.8959,80.9038,10900.0
2014-11-10 11:20:00,102.82,102.88,102.82,102.87,6800.0,80.8959,80.9431,80.8959,80.9353,6800.0
2014-11-10 11:25:00,102.87,102.91,102.87,102.91,8700.0,80.9353,80.9667,80.9353,80.9667,8700.0
2014-11-10 11:30:00,102.89,102.93,102.89,102.91,9200.0,80.951,80.9825,80.951,80.9667,9200.0
2014-11-10 11:35:00,102.93,103.0,102.92,102.99,12500.0,80.9825,81.0376,80.9746,81.0297,12500.0
2014-11-10 11:40:00,103.0,103.05,103.0,103.02,6200.0,81.0376,81.0769,81.0376,81.0533,6200.0
2014-11-10 11:45:00,103.01,103.02,102.97,103.0,8400.0,81.0454,81.0533,81.014,81.0376,8400.0
2014-11-10 11:50:00,103.0,103.0,102.96,103.0,10600.0,81.0376,81.0376,81.0061,81.0376,10600.0
2014-11-10 11:55:00,103.0,103.01,102.94,102.95,10600.0,81.0376,81.0454,80.9903,80.9982,10600.0
2014-11-10 12:00:00,102.94,103.01,102.93,102.97,8700.0,80.9903,81.0454,80.9825,81.014,8700.0
2014-11-10 12:05:00,102.98,103.02,102.98,103.01,8000.0,81.0218,81.0533,81.0218,81.0454,8000.0
2014-11-10 12:10:00,103.0,103.01,102.98,102.98,10000.0,81.0376,81.0454,81.0218,81.0218,10000.0
2014-11-10 12:15:00,102.97,102.98,102.96,102.97,19800.0,81.014,81.0218,81.0061,81.014,19800.0
2014-11-10 12:20:00,102.98,103.0,102.96,103.0,6300.0,81.0218,81.0376,81.0061,81.0376,6300.0
2014-11-10 12:25:00,103.0,103.0,102.97,103.0,12000.0,81.0376,81.0376,81.014,81.0376,12000.0
2014-11-10 12:30:00,103.01,103.01,102.95,102.95,8900.0,81.0454,81.0454,80.9982,80.9982,8900.0
2014-11-10 12:35:00,102.95,102.96,102.9,102.92,27800.0,80.9982,81.0061,80.9589,80.9746,27800.0
2014-11-10 12:40:00,102.92,102.92,102.86,102.87,10800.0,80.9746,80.9746,80.9274,80.9353,10800.0
2014-11-10 12:45:00,102.87,102.87,102.82,102.82,9600.0,80.9353,80.9353,80.8959,80.8959,9600.0
2014-11-10 12:50:00,102.84,102.84,102.79,102.81,7300.0,80.9117,80.9117,80.8723,80.8881,7300.0
2014-11-10 12:55:00,102.81,102.82,102.74,102.74,6500.0,80.8881,80.8959,80.833,80.833,6500.0
2014-11-10 13:00:00,102.73,102.73,102.72,102.73,8900.0,80.8251,80.8251,80.8173,80.8251,8900.0
2014-11-10 13:05:00,102.73,102.74,102.72,102.74,9100.0,80.8251,80.833,80.8173,80.833,9100.0
2014-11-10 13:10:00,102.74,102.79,102.74,102.79,7000.0,80.833,80.8723,80.833,80.8723,7000.0
2014-11-10 13:15:00,102.78,102.81,102.77,102.81,5600.0,80.8645,80.8881,80.8566,80.8881,5600.0
2014-11-10 13:20:00,102.81,102.81,102.76,102.78,8400.0,80.8881,80.8881,80.8487,80.8645,8400.0
2014-11-10 13:25:00,102.78,102.81,102.77,102.8,10100.0,80.8645,80.8881,80.8566,80.8802,10100.0
2014-11-10 13:30:00,102.81,102.81,102.79,102.81,7200.0,80.8881,80.8881,80.8723,80.8881,7200.0
2014-11-10 13:35:00,102.81,102.81,102.78,102.79,7700.0,80.8881,80.8881,80.8645,80.8723,7700.0
2014-11-10 13:40:00,102.79,102.82,102.79,102.82,8800.0,80.8723,80.8959,80.8723,80.8959,8800.0
2014-11-10 13:45:00,102.82,102.87,102.82,102.87,5700.0,80.8959,80.9353,80.8959,80.9353,5700.0
2014-11-10 13:50:00,102.86,102.88,102.81,102.81,12800.0,80.9274,80.9431,80.8881,80.8881,12800.0
2014-11-10 13:55:00,102.8,102.83,102.79,102.81,14200.0,80.8802,80.9038,80.8723,80.8881,14200.0
2014-11-10 14:00:00,102.82,102.83,102.77,102.8,20800.0,80.8959,80.9038,80.8566,80.8802,20800.0
2014-11-10 14:05:00,102.8,102.83,102.79,102.83,8700.0,80.8802,80.9038,80.8723,80.9038,8700.0
2014-11-10 14:10:00,102.83,102.83,102.75,102.79,23900.0,80.9038,80.9038,80.8409,80.8723,23900.0
2014-11-10 14:15:00,102.79,102.8,102.77,102.79,15400.0,80.8723,80.8802,80.8566,80.8723,15400.0
2014-11-10 14:20:00,102.79,102.86,102.78,102.86,11100.0,80.8723,80.9274,80.8645,80.9274,11100.0
2014-11-10 14:25:00,102.87,102.89,102.85,102.87,21400.0,80.9353,80.951,80.9195,80.9353,21400.0
2014-11-10 14:30:00,102.86,102.91,102.85,102.9,19900.0,80.9274,80.9667,80.9195,80.9589,19900.0
2014-11-10 14:35:00,102.9,102.93,102.9,102.92,13000.0,80.9589,80.9825,80.9589,80.9746,13000.0
2014-11-10 14:40:00,102.93,102.97,102.92,102.96,12200.0,80.9825,81.014,80.9746,81.0061,12200.0
2014-11-10 14:45:00,102.97,102.98,102.94,102.96,9400.0,81.014,81.0218,80.9903,81.0061,9400.0
2014-11-10 14:50:00,102.97,103.0,102.97,102.98,13600.0,81.014,81.0376,81.014,81.0218,13600.0
2014-11-10 14:55:00,102.98,102.99,102.97,102.98,11300.0,81.0218,81.0297,81.014,81.0218,11300.0
2014-11-10 15:00:00,102.98,103.01,102.97,103.0,18000.0,81.0218,81.0454,81.014,81.0376,18000.0
2014-11-10 15:05:00,103.0,103.02,102.99,103.0,17000.0,81.0376,81.0533,81.0297,81.0376,17000.0
2014-11-10 15:10:00,103.0,103.0,102.97,103.0,10800.0,81.0376,81.0376,81.014,81.0376,10800.0
2014-11-10 15:15:00,103.0,103.07,102.99,103.05,28000.0,81.0376,81.0926,81.0297,81.0769,28000.0
2014-11-10 15:20:00,103.05,103.06,102.98,102.99,36700.0,81.0769,81.0848,81.0218,81.0297,36700.0
2014-11-10 15:25:00,102.99,103.06,102.99,103.01,21500.0,81.0297,81.0848,81.0297,81.0454,21500.0
2014-11-10 15:30:00,103.02,103.02,102.95,102.96,32600.0,81.0533,81.0533,80.9982,81.0061,32600.0
2014-11-10 15:35:00,102.96,102.99,102.95,102.97,20200.0,81.0061,81.0297,80.9982,81.014,20200.0
2014-11-10 15:40:00,102.97,102.98,102.9,102.9,20100.0,81.014,81.0218,80.9589,80.9589,20100.0
2014-11-10 15:45:00,102.9,102.95,102.89,102.91,40500.0,80.9589,80.9982,80.951,80.9667,40500.0
2014-11-10 15:50:00,102.92,102.92,102.81,102.83,38100.0,80.9746,80.9746,80.8881,80.9038,38100.0
2014-11-10 15:55:00,102.83,102.99,102.83,102.98,99500.0,80.9038,81.0297,80.9038,81.0218,99500.0
2014-11-11 09:30:00,102.91,103.17,102.9,103.1,41400.0,80.9667,81.1713,80.9589,81.1162,41400.0
2014-11-11 09:35:00,103.11,103.22,103.08,103.17,31400.0,81.1241,81.2106,81.1005,81.1713,31400.0
2014-11-11 09:40:00,103.17,103.33,103.16,103.33,26900.0,81.1713,81.2972,81.1634,81.2972,26900.0
2014-11-11 09:45:00,103.33,103.44,103.3,103.4,28300.0,81.2972,81.3837,81.2736,81.3523,28300.0
2014-11-11 09:50:00,103.4,103.6,103.38,103.6,43100.0,81.3523,81.5096,81.3365,81.5096,43100.0
2014-11-11 09:55:00,103.6,103.6,103.37,103.41,32000.0,81.5096,81.5096,81.3287,81.3601,32000.0
2014-11-11 10:00:00,103.42,103.43,103.2,103.27,22800.0,81.368,81.3759,81.1949,81.25,22800.0
2014-11-11 10:05:00,103.26,103.41,103.2,103.31,23100.0,81.2421,81.3601,81.1949,81.2815,23100.0
2014-11-11 10:10:00,103.32,103.32,103.13,103.16,13000.0,81.2893,81.2893,81.1398,81.1634,13000.0
2014-11-11 10:15:00,103.16,103.26,103.16,103.23,13900.0,81.1634,81.2421,81.1634,81.2185,13900.0
2014-11-11 10:20:00,103.23,103.29,103.22,103.23,24400.0,81.2185,81.2657,81.2106,81.2185,24400.0
2014-11-11 10:25:00,103.23,103.23,103.09,103.09,13000.0,81.2185,81.2185,81.1084,81.1084,13000.0
2014-11-11 10:30:00,103.07,103.18,103.05,103.13,23300.0,81.0926,81.1792,81.0769,81.1398,23300.0
2014-11-11 10:35:00,103.12,103.12,103.06,103.06,9200.0,81.132,81.132,81.0848,81.0848,9200.0
2014-11-11 10:40:00,103.08,103.14,103.03,103.07,14900.0,81.1005,81.1477,81.0612,81.0926,14900.0
2014-11-11 10:45:00,103.08,103.09,102.98,102.98,8400.0,81.1005,81.1084,81.0218,81.0218,8400.0
2014-11-11 10:50:00,102.99,102.99,102.92,102.99,20400.0,81.0297,81.0297,80.9746,81.0297,20400.0
2014-11-11 10:55:00,103.0,103.0,102.95,102.98,9500.0,81.0376,81.0376,80.9982,81.0218,9500.0
2014-11-11 11:00:00,102.98,103.03,102.95,103.03,15700.0,81.0218,81.0612,80.9982,81.0612,15700.0
2014-11-11 11:05:00,103.03,103.12,103.02,103.11,10000.0,81.0612,81.132,81.0533,81.1241,10000.0
2014-11-11 11:10:00,103.11,103.16,103.1,103.16,9000.0,81.1241,81.1634,81.1162,81.1634,9000.0
2014-11-11 11:15:00,103.15,103.16,103.13,103.13,8600.0,81.1556,81.1634,81.1398,81.1398,8600.0
2014-11-11 11:20:00,103.12,103.12,103.06,103.08,10900.0,81.132,81.132,81.0848,81.1005,10900.0
2014-11-11 11:25:00,103.08,103.12,103.08,103.11,12700.0,81.1005,81.132,81.1005,81.1241,12700.0
2014-11-11 11:30:00,103.11,103.19,103.11,103.17,13600.0,81.1241,81.187,81.1241,81.1713,13600.0
2014-11-11 11:35:00,103.18,103.22,103.17,103.2,9800.0,81.1792,81.2106,81.1713,81.1949,9800.0
2014-11-11 11:40:00,103.2,103.25,103.2,103.25,10700.0,81.1949,81.2342,81.1949,81.2342,10700.0
2014-11-11 11:45:00,103.25,103.28,103.24,103.25,4500.0,81.2342,81.2579,81.2264,81.2342,4500.0
2014-11-11 11:50:00,103.24,103.25,103.17,103.18,13700.0,81.2264,81.2342,81.1713,81.1792,13700.0
2014-11-11 11:55:00,103.17,103.2,103.17,103.2,8000.0,81.1713,81.1949,81.1713,81.1949,8000.0
2014-11-11 12:00:00,103.2,103.27,103.18,103.22,18900.0,81.1949,81.25,81.1792,81.2106,18900.0
2014-11-11 12:05:00,103.22,103.23,103.17,103.21,7400.0,81.2106,81.2185,81.1713,81.2028,7400.0
2014-11-11 12:10:00,103.21,103.21,103.15,103.16,13000.0,81.2028,81.2028,81.1556,81.1634,13000.0
2014-11-11 12:15:00,103.15,103.15,103.1,103.13,23600.0,81.1556,81.1556,81.1162,81.1398,23600.0
2014-11-11 12:20:00,103.14,103.14,103.08,103.1,8400.0,81.1477,81.1477,81.1005,81.1162,8400.0
2014-11-11 12:25:00,103.11,103.14,103.1,103.11,8200.0,81.1241,81.1477,81.1162,81.1241,8200.0
2014-11-11 12:30:00,103.12,103.17,103.12,103.15,8300.0,81.132,81.1713,81.132,81.1556,8300.0
2014-11-11 12:35:00,103.15,103.16,103.11,103.16,8000.0,81.1556,81.1634,81.1241,81.1634,8000.0
2014-11-11 12:40:00,103.16,103.21,103.16,103.21,8100.0,81.1634,81.2028,81.1634,81.2028,8100.0
2014-11-11 12:45:00,103.2,103.23,103.15,103.17,11600.0,81.1949,81.2185,81.1556,81.1713,11600.0
2014-11-11 12:50:00,103.18,103.19,103.14,103.14,8500.0,81.1792,81.187,81.1477,81.1477,8500.0
2014-11-11 12:55:00,103.14,103.14,103.07,103.07,8800.0,81.1477,81.1477,81.0926,81.0926,8800.0
2014-11-11 13:00:00,103.07,103.12,103.04,103.09,14200.0,81.0926,81.132,81.069,81.1084,14200.0
2014-11-11 13:05:00,103.09,103.12,103.08,103.09,10000.0,81.1084,81.132,81.1005,81.1084,10000.0
2014-11-11 13:10:00,103.09,103.09,103.04,103.08,11000.0,81.1084,81.1084,81.069,81.1005,11000.0
2014-11-11 13:15:00,103.08,103.11,103.06,103.08,15200.0,81.1005,81.1241,81.0848,81.1005,15200.0
2014-11-11 13:20:00,103.08,103.08,102.99,103.01,10400.0,81.1005,81.1005,81.0297,81.0454,10400.0
2014-11-11 13:25:00,103.01,103.05,103.01,103.05,7100.0,81.0454,81.0769,81.0454,81.0769,7100.0
2014-11-11 13:30:00,103.05,103.07,103.03,103.05,13000.0,81.0769,81.0926,81.0612,81.0769,13000.0
2014-11-11 13:35:00,103.04,103.04,102.99,102.99,7000.0,81.069,81.069,81.0297,81.0297,7000.0
2014-11-11 13:40:00,102.99,103.02,102.99,102.99,14900.0,81.0297,81.0533,81.0297,81.0297,14900.0
2014-11-11 13:45:00,103.0,103.0,102.95,102.97,13800.0,81.0376,81.0376,80.9982,81.014,13800.0
2014-11-11 13:50:00,102.98,102.99,102.92,102.94,13300.0,81.0218,81.0297,80.9746,80.9903,13300.0
2014-11-11 13:55:00,102.94,102.99,102.92,102.97,11400.0,80.9903,81.0297,80.9746,81.014,11400.0
2014-11-11 14:00:00,102.97,102.98,102.9,102.9,16800.0,81.014,81.0218,80.9589,80.9589,16800.0
2014-11-11 14:05:00,102.89,102.93,102.87,102.87,13200.0,80.951,80.9825,80.9353,80.9353,13200.0
2014-11-11 14:10:00,102.88,102.96,102.88,102.96,12700.0,80.9431,81.0061,80.9431,81.0061,12700.0
2014-11-11 14:15:00,102.96,102.97,102.95,102.97,11700.0,81.0061,81.014,80.9982,81.014,11700.0
2014-11-11 14:20:00,102.96,102.98,102.94,102.96,12900.0,81.0061,81.0218,80.9903,81.0061,12900.0
2014-11-11 14:25:00,102.96,102.99,102.96,102.98,11400.0,81.0061,81.0297,81.0061,81.0218,11400.0
2014-11-11 14:30:00,102.98,103.04,102.98,103.03,14900.0,81.0218,81.069,81.0218,81.0612,14900.0
2014-11-11 14:35:00,103.03,103.03,102.98,102.98,9400.0,81.0612,81.0612,81.0218,81.0218,9400.0
2014-11-11 14:40:00,102.99,102.99,102.92,102.93,11800.0,81.0297,81.0297,80.9746,80.9825,11800.0
2014-11-11 14:45:00,102.93,102.95,102.92,102.95,14500.0,80.9825,80.9982,80.9746,80.9982,14500.0
2014-11-11 14:50:00,102.95,102.98,102.94,102.98,11900.0,80.9982,81.0218,80.9903,81.0218,11900.0
2014-11-11 14:55:00,102.98,102.98,102.95,102.95,10800.0,81.0218,81.0218,80.9982,80.9982,10800.0
2014-11-11 15:00:00,102.96,102.96,102.91,102.91,13500.0,81.0061,81.0061,80.9667,80.9667,13500.0
2014-11-11 15:05:00,102.92,103.01,102.91,103.01,23900.0,80.9746,81.0454,80.9667,81.0454,23900.0
2014-11-11 15:10:00,103.0,103.01,102.98,102.99,14100.0,81.0376,81.0454,81.0218,81.0297,14100.0
2014-11-11 15:15:00,102.98,102.99,102.94,102.96,23100.0,81.0218,81.0297,80.9903,81.0061,23100.0
2014-11-11 15:20:00,102.96,103.0,102.95,102.98,19700.0,81.0061,81.0376,80.9982,81.0218,19700.0
2014-11-11 15:25:00,102.98,102.98,102.96,102.97,18200.0,81.0218,81.0218,81.0061,81.014,18200.0
2014-11-11 15:30:00,102.97,102.97,102.95,102.96,18300.0,81.014,81.014,80.9982,81.0061,18300.0
2014-11-11 15:35:00,102.95,103.02,102.92,103.01,34700.0,80.9982,81.0533,80.9746,81.0454,34700.0
2014-11-11 15:40:00,103.01,103.02,102.95,102.95,28600.0,81.0454,81.0533,80.9982,80.9982,28600.0
2014-11-11 15:45:00,102.95,102.95,102.91,102.92,60600.0,80.9982,80.9982,80.9667,80.9746,60600.0
2014-11-11 15:50:00,102.93,102.94,102.9,102.91,40900.0,80.9825,80.9903,80.9589,80.9667,40900.0
2014-11-11 15:55:00,102.9,102.97,102.88,102.95,74500.0,80.9589,81.014,80.9431,80.9982,74500.0
2014-11-12 09:30:00,102.69,102.74,102.23,102.23,63100.0,80.7937,80.833,80.4317,80.4317,63100.0
2014-11-12 09:35:00,102.23,102.28,102.14,102.19,28800.0,80.4317,80.4711,80.3609,80.4003,28800.0
2014-11-12 09:40:00,102.2,102.26,102.14,102.26,14200.0,80.4081,80.4553,80.3609,80.4553,14200.0
2014-11-12 09:45:00,102.27,102.47,102.21,102.46,69400.0,80.4632,80.6206,80.416,80.6127,69400.0
2014-11-12 09:50:00,102.46,102.61,102.45,102.59,20500.0,80.6127,80.7307,80.6048,80.715,20500.0
2014-11-12 09:55:00,102.63,102.7,102.55,102.67,27100.0,80.7465,80.8015,80.6835,80.7779,27100.0
2014-11-12 10:00:00,102.67,102.75,102.6,102.61,15300.0,80.7779,80.8409,80.7228,80.7307,15300.0
2014-11-12 10:05:00,102.61,102.69,102.48,102.55,29700.0,80.7307,80.7937,80.6284,80.6835,29700.0
2014-11-12 10:10:00,102.57,102.58,102.46,102.5,19300.0,80.6992,80.7071,80.6127,80.6442,19300.0
2014-11-12 10:15:00,102.49,102.49,102.41,102.42,20200.0,80.6363,80.6363,80.5734,80.5812,20200.0
2014-11-12 10:20:00,102.43,102.48,102.41,102.48,12800.0,80.5891,80.6284,80.5734,80.6284,12800.0
2014-11-12 10:25:00,102.5,102.52,102.45,102.52,12400.0,80.6442,80.6599,80.6048,80.6599,12400.0
2014-11-12 10:30:00,102.52,102.54,102.47,102.51,7700.0,80.6599,80.6756,80.6206,80.652,7700.0
2014-11-12 10:35:00,102.52,102.56,102.52,102.54,10700.0,80.6599,80.6914,80.6599,80.6756,10700.0
2014-11-12 10:40:00,102.53,102.55,102.48,102.54,9300.0,80.6678,80.6835,80.6284,80.6756,9300.0
2014-11-12 10:45:00,102.56,102.56,102.53,102.56,6600.0,80.6914,80.6914,80.6678,80.6914,6600.0
2014-11-12 10:50:00,102.57,102.64,102.55,102.55,13500.0,80.6992,80.7543,80.6835,80.6835,13500.0
2014-11-12 10:55:00,102.56,102.6,102.53,102.53,12500.0,80.6914,80.7228,80.6678,80.6678,12500.0
2014-11-12 11:00:00,102.54,102.57,102.47,102.47,8600.0,80.6756,80.6992,80.6206,80.6206,8600.0
2014-11-12 11:05:00,102.47,102.54,102.43,102.54,9200.0,80.6206,80.6756,80.5891,80.6756,9200.0
2014-11-12 11:10:00,102.54,102.57,102.49,102.54,15200.0,80.6756,80.6992,80.6363,80.6756,15200.0
2014-11-12 11:15:00,102.54,102.58,102.48,102.48,7200.0,80.6756,80.7071,80.6284,80.6284,7200.0
2014-11-12 11:20:00,102.49,102.58,102.49,102.52,7900.0,80.6363,80.7071,80.6363,80.6599,7900.0
2014-11-12 11:25:00,102.52,102.52,102.46,102.48,8800.0,80.6599,80.6599,80.6127,80.6284,8800.0
2014-11-12 11:30:00,102.49,102.54,102.49,102.53,6000.0,80.6363,80.6756,80.6363,80.6678,6000.0
2014-11-12 11:35:00,102.54,102.69,102.54,102.66,9400.0,80.6756,80.7937,80.6756,80.7701,9400.0
2014-11-12 11:40:00,102.66,102.7,102.64,102.68,5200.0,80.7701,80.8015,80.7543,80.7858,5200.0
2014-11-12 11:45:00,102.69,102.72,102.64,102.64,3200.0,80.7937,80.8173,80.7543,80.7543,3200.0
2014-11-12 11:50:00,102.63,102.69,102.63,102.67,3800.0,80.7465,80.7937,80.7465,80.7779,3800.0
2014-11-12 11:55:00,102.66,102.69,102.65,102.66,4500.0,80.7701,80.7937,80.7622,80.7701,4500.0
2014-11-12 12:00:00,102.66,102.66,102.61,102.62,7600.0,80.7701,80.7701,80.7307,80.7386,7600.0
2014-11-12 12:05:00,102.62,102.73,102.62,102.71,3700.0,80.7386,80.8251,80.7386,80.8094,3700.0
2014-11-12 12:10:00,102.7,102.7,102.63,102.66,5100.0,80.8015,80.8015,80.7465,80.7701,5100.0
2014-11-12 12:15:00,102.65,102.65,102.62,102.63,12100.0,80.7622,80.7622,80.7386,80.7465,12100.0
2014-11-12 12:20:00,102.63,102.69,102.63,102.67,5700.0,80.7465,80.7937,80.7465,80.7779,5700.0
2014-11-12 12:25:00,102.68,102.72,102.67,102.7,4300.0,80.7858,80.8173,80.7779,80.8015,4300.0
2014-11-12 12:30:00,102.7,102.7,102.63,102.63,5600.0,80.8015,80.8015,80.7465,80.7465,5600.0
2014-11-12 12:35:00,102.62,102.63,102.55,102.55,4100.0,80.7386,80.7465,80.6835,80.6835,4100.0
2014-11-12 12:40:00,102.54,102.56,102.53,102.53,5000.0,80.6756,80.6914,80.6678,80.6678,5000.0
2014-11-12 12:45:00,102.53,102.54,102.52,102.54,5800.0,80.6678,80.6756,80.6599,80.6756,5800.0
2014-11-12 12:50:00,102.55,102.58,102.52,102.58,3500.0,80.6835,80.7071,80.6599,80.7071,3500.0
2014-11-12 12:55:00,102.59,102.61,102.57,102.61,4500.0,80.715,80.7307,80.6992,80.7307,4500.0
2014-11-12 13:00:00,102.59,102.61,102.57,102.57,2400.0,80.715,80.7307,80.6992,80.6992,2400.0
2014-11-12 13:05:00,102.57,102.58,102.53,102.53,3700.0,80.6992,80.7071,80.6678,80.6678,3700.0
2014-11-12 13:10:00,102.52,102.59,102.52,102.59,4100.0,80.6599,80.715,80.6599,80.715,4100.0
2014-11-12 13:15:00,102.59,102.62,102.58,102.61,3900.0,80.715,80.7386,80.7071,80.7307,3900.0
2014-11-12 13:20:00,102.6,102.64,102.59,102.64,2400.0,80.7228,80.7543,80.715,80.7543,2400.0
2014-11-12 13:25:00,102.65,102.66,102.62,102.64,4900.0,80.7622,80.7701,80.7386,80.7543,4900.0
2014-11-12 13:30:00,102.64,102.67,102.61,102.67,6300.0,80.7543,80.7779,80.7307,80.7779,6300.0
2014-11-12 13:35:00,102.66,102.69,102.65,102.67,5600.0,80.7701,80.7937,80.7622,80.7779,5600.0
2014-11-12 13:40:00,102.66,102.73,102.65,102.65,16700.0,80.7701,80.8251,80.7622,80.7622,16700.0
2014-11-12 13:45:00,102.64,102.66,102.61,102.63,5800.0,80.7543,80.7701,80.7307,80.7465,5800.0
2014-11-12 13:50:00,102.62,102.63,102.59,102.59,5500.0,80.7386,80.7465,80.715,80.715,5500.0
2014-11-12 13:55:00,102.6,102.6,102.54,102.54,4000.0,80.7228,80.7228,80.6756,80.6756,4000.0
2014-11-12 14:00:00,102.54,102.6,102.53,102.6,6000.0,80.6756,80.7228,80.6678,80.7228,6000.0
2014-11-12 14:05:00,102.6,102.66,102.6,102.66,7500.0,80.7228,80.7701,80.7228,80.7701,7500.0
2014-11-12 14:10:00,102.65,102.69,102.62,102.67,4500.0,80.7622,80.7937,80.7386,80.7779,4500.0
2014-11-12 14:15:00,102.68,102.68,102.65,102.66,5200.0,80.7858,80.7858,80.7622,80.7701,5200.0
2014-11-12 14:20:00,102.65,102.69,102.64,102.69,8700.0,80.7622,80.7937,80.7543,80.7937,8700.0
2014-11-12 14:25:00,102.69,102.77,102.69,102.76,15500.0,80.7937,80.8566,80.7937,80.8487,15500.0
2014-11-12 14:30:00,102.77,102.81,102.76,102.81,13300.0,80.8566,80.8881,80.8487,80.8881,13300.0
2014-11-12 14:35:00,102.81,102.83,102.79,102.81,19300.0,80.8881,80.9038,80.8723,80.8881,19300.0
2014-11-12 14:40:00,102.8,102.8,102.75,102.8,14700.0,80.8802,80.8802,80.8409,80.8802,14700.0
2014-11-12 14:45:00,102.8,102.86,102.8,102.86,18900.0,80.8802,80.9274,80.8802,80.9274,18900.0
2014-11-12 14:50:00,102.86,102.89,102.82,102.88,18800.0,80.9274,80.951,80.8959,80.9431,18800.0
2014-11-12 14:55:00,102.87,102.91,102.86,102.86,15800.0,80.9353,80.9667,80.9274,80.9274,15800.0
2014-11-12 15:00:00,102.86,102.88,102.77,102.87,9600.0,80.9274,80.9431,80.8566,80.9353,9600.0
2014-11-12 15:05:00,102.88,102.91,102.84,102.9,17100.0,80.9431,80.9667,80.9117,80.9589,17100.0
2014-11-12 15:10:00,102.9,102.93,102.9,102.93,16000.0,80.9589,80.9825,80.9589,80.9825,16000.0
2014-11-12 15:15:00,102.93,103.01,102.93,103.0,22600.0,80.9825,81.0454,80.9825,81.0376,22600.0
2014-11-12 15:20:00,103.0,103.04,102.98,102.98,31400.0,81.0376,81.069,81.0218,81.0218,31400.0
2014-11-12 15:25:00,102.98,103.06,102.97,103.06,23000.0,81.0218,81.0848,81.014,81.0848,23000.0
2014-11-12 15:30:00,103.06,103.07,103.03,103.05,24800.0,81.0848,81.0926,81.0612,81.0769,24800.0
2014-11-12 15:35:00,103.06,103.13,103.05,103.12,26200.0,81.0848,81.1398,81.0769,81.132,26200.0
2014-11-12 15:40:00,103.12,103.15,103.03,103.04,30000.0,81.132,81.1556,81.0612,81.069,30000.0
2014-11-12 15:45:00,103.04,103.1,103.0,103.02,40900.0,81.069,81.1162,81.0376,81.0533,40900.0
2014-11-12 15:50:00,103.03,103.04,102.98,103.03,32200.0,81.0612,81.069,81.0218,81.0612,32200.0
2014-11-12 15:55:00,103.04,103.09,103.03,103.04,53800.0,81.069,81.1084,81.0612,81.069,53800.0
2014-11-13 09:30:00,103.3,103.3,102.74,103.06,40000.0,81.2736,81.2736,80.833,81.0848,40000.0
2014-11-13 09:35:00,103.11,103.35,103.1,103.2,11800.0,81.1241,81.3129,81.1162,81.1949,11800.0
2014-11-13 09:40:00,103.21,103.22,103.05,103.09,7000.0,81.2028,81.2106,81.0769,81.1084,7000.0
2014-11-13 09:45:00,103.11,103.2,103.1,103.19,9000.0,81.1241,81.1949,81.1162,81.187,9000.0
2014-11-13 09:50:00,103.2,103.25,103.17,103.18,10200.0,81.1949,81.2342,81.1713,81.1792,10200.0
2014-11-13 09:55:00,103.17,103.2,103.11,103.13,9300.0,81.1713,81.1949,81.1241,81.1398,9300.0
2014-11-13 10:00:00,103.14,103.15,103.05,103.05,7300.0,81.1477,81.1556,81.0769,81.0769,7300.0
2014-11-13 10:05:00,103.07,103.13,103.04,103.09,10000.0,81.0926,81.1398,81.069,81.1084,10000.0
2014-11-13 10:10:00,103.09,103.11,103.02,103.09,14500.0,81.1084,81.1241,81.0533,81.1084,14500.0
2014-11-13 10:15:00,103.09,103.23,103.09,103.23,9200.0,81.1084,81.2185,81.1084,81.2185,9200.0
2014-11-13 10:20:00,103.22,103.3,103.15,103.3,13500.0,81.2106,81.2736,81.1556,81.2736,13500.0
2014-11-13 10:25:00,103.31,103.45,103.31,103.4,8300.0,81.2815,81.3916,81.2815,81.3523,8300.0
2014-11-13 10:30:00,103.4,103.43,103.39,103.43,7700.0,81.3523,81.3759,81.3444,81.3759,7700.0
2014-11-13 10:35:00,103.42,103.46,103.4,103.41,12800.0,81.368,81.3995,81.3523,81.3601,12800.0
2014-11-13 10:40:00,103.42,103.42,103.33,103.35,8900.0,81.368,81.368,81.2972,81.3129,8900.0
2014-11-13 10:45:00,103.35,103.37,103.31,103.36,13300.0,81.3129,81.3287,81.2815,81.3208,13300.0
2014-11-13 10:50:00,103.36,103.4,103.35,103.39,9600.0,81.3208,81.3523,81.3129,81.3444,9600.0
2014-11-13 10:55:00,103.39,103.41,103.33,103.39,11800.0,81.3444,81.3601,81.2972,81.3444,11800.0
2014-11-13 11:00:00,103.39,103.49,103.39,103.48,13200.0,81.3444,81.4231,81.3444,81.4152,13200.0
2014-11-13 11:05:00,103.49,103.52,103.38,103.38,10200.0,81.4231,81.4467,81.3365,81.3365,10200.0
2014-11-13 11:10:00,103.38,103.44,103.36,103.39,13300.0,81.3365,81.3837,81.3208,81.3444,13300.0
2014-11-13 11:15:00,103.38,103.51,103.36,103.5,45000.0,81.3365,81.4388,81.3208,81.4309,45000.0
2014-11-13 11:20:00,103.5,103.51,103.42,103.43,16400.0,81.4309,81.4388,81.368,81.3759,16400.0
2014-11-13 11:25:00,103.43,103.46,103.37,103.43,10700.0,81.3759,81.3995,81.3287,81.3759,10700.0
2014-11-13 11:30:00,103.44,103.49,103.42,103.46,9700.0,81.3837,81.4231,81.368,81.3995,9700.0
2014-11-13 11:35:00,103.45,103.49,103.33,103.34,10300.0,81.3916,81.4231,81.2972,81.3051,10300.0
2014-11-13 11:40:00,103.33,103.34,103.28,103.32,11500.0,81.2972,81.3051,81.2579,81.2893,11500.0
2014-11-13 11:45:00,103.31,103.48,103.3,103.48,13900.0,81.2815,81.4152,81.2736,81.4152,13900.0
2014-11-13 11:50:00,103.47,103.51,103.47,103.47,6600.0,81.4073,81.4388,81.4073,81.4073,6600.0
2014-11-13 11:55:00,103.46,103.5,103.4,103.4,11400.0,81.3995,81.4309,81.3523,81.3523,11400.0
2014-11-13 12:00:00,103.41,103.43,103.28,103.32,10900.0,81.3601,81.3759,81.2579,81.2893,10900.0
2014-11-13 12:05:00,103.31,103.42,103.3,103.41,9000.0,81.2815,81.368,81.2736,81.3601,9000.0
2014-11-13 12:10:00,103.43,103.45,103.39,103.39,6300.0,81.3759,81.3916,81.3444,81.3444,6300.0
2014-11-13 12:15:00,103.38,103.41,103.3,103.38,16300.0,81.3365,81.3601,81.2736,81.3365,16300.0
2014-11-13 12:20:00,103.37,103.39,103.32,103.32,6500.0,81.3287,81.3444,81.2893,81.2893,6500.0
2014-11-13 12:25:00,103.32,103.38,103.3,103.32,9900.0,81.2893,81.3365,81.2736,81.2893,9900.0
2014-11-13 12:30:00,103.32,103.36,103.31,103.31,11200.0,81.2893,81.3208,81.2815,81.2815,11200.0
2014-11-13 12:35:00,103.31,103.31,103.26,103.29,7800.0,81.2815,81.2815,81.2421,81.2657,7800.0
2014-11-13 12:40:00,103.3,103.32,103.22,103.25,13300.0,81.2736,81.2893,81.2106,81.2342,13300.0
2014-11-13 12:45:00,103.23,103.25,103.19,103.21,5700.0,81.2185,81.2342,81.187,81.2028,5700.0
2014-11-13 12:50:00,103.19,103.21,103.14,103.14,12300.0,81.187,81.2028,81.1477,81.1477,12300.0
2014-11-13 12:55:00,103.16,103.25,103.16,103.21,26900.0,81.1634,81.2342,81.1634,81.2028,26900.0
2014-11-13 13:00:00,103.2,103.2,103.13,103.13,7100.0,81.1949,81.1949,81.1398,81.1398,7100.0
2014-11-13 13:05:00,103.15,103.15,102.98,103.02,7900.0,81.1556,81.1556,81.0218,81.0533,7900.0
2014-11-13 13:10:00,103.04,103.1,103.04,103.04,11700.0,81.069,81.1162,81.069,81.069,11700.0
2014-11-13 13:15:00,103.04,103.19,103.04,103.19,23700.0,81.069,81.187,81.069,81.187,23700.0
2014-11-13 13:20:00,103.17,103.17,102.95,102.96,12500.0,81.1713,81.1713,80.9982,81.0061,12500.0
2014-11-13 13:25:00,102.95,102.98,102.94,102.97,7400.0,80.9982,81.0218,80.9903,81.014,7400.0
2014-11-13 13:30:00,102.96,102.98,102.88,102.91,13100.0,81.0061,81.0218,80.9431,80.9667,13100.0
2014-11-13 13:35:00,102.91,102.92,102.84,102.84,7500.0,80.9667,80.9746,80.9117,80.9117,7500.0
2014-11-13 13:40:00,102.84,102.88,102.84,102.87,10900.0,80.9117,80.9431,80.9117,80.9353,10900.0
2014-11-13 13:45:00,102.88,102.95,102.86,102.95,13600.0,80.9431,80.9982,80.9274,80.9982,13600.0
2014-11-13 13:50:00,102.95,103.03,102.87,103.02,13100.0,80.9982,81.0612,80.9353,81.0533,13100.0
2014-11-13 13:55:00,103.03,103.03,102.99,102.99,6600.0,81.0612,81.0612,81.0297,81.0297,6600.0
2014-11-13 14:00:00,103.02,103.02,102.95,103.01,13000.0,81.0533,81.0533,80.9982,81.0454,13000.0
2014-11-13 14:05:00,103.0,103.07,103.0,103.06,12600.0,81.0376,81.0926,81.0376,81.0848,12600.0
2014-11-13 14:10:00,103.06,103.06,103.01,103.01,13100.0,81.0848,81.0848,81.0454,81.0454,13100.0
2014-11-13 14:15:00,103.01,103.02,102.95,102.97,16400.0,81.0454,81.0533,80.9982,81.014,16400.0
2014-11-13 14:20:00,102.99,103.02,102.98,103.01,10200.0,81.0297,81.0533,81.0218,81.0454,10200.0
2014-11-13 14:25:00,103.01,103.05,102.96,103.04,13800.0,81.0454,81.0769,81.0061,81.069,13800.0
2014-11-13 14:30:00,103.04,103.09,103.04,103.09,10900.0,81.069,81.1084,81.069,81.1084,10900.0
2014-11-13 14:35:00,103.08,103.08,102.97,102.99,17400.0,81.1005,81.1005,81.014,81.0297,17400.0
2014-11-13 14:40:00,102.99,103.09,102.98,103.09,11800.0,81.0297,81.1084,81.0218,81.1084,11800.0
2014-11-13 14:45:00,103.09,103.22,103.08,103.19,23000.0,81.1084,81.2106,81.1005,81.187,23000.0
2014-11-13 14:50:00,103.21,103.24,103.17,103.22,21300.0,81.2028,81.2264,81.1713,81.2106,21300.0
2014-11-13 14:55:00,103.2,103.22,103.18,103.19,15800.0,81.1949,81.2106,81.1792,81.187,15800.0
2014-11-13 15:00:00,103.19,103.26,103.18,103.18,13400.0,81.187,81.2421,81.1792,81.1792,13400.0
2014-11-13 15:05:00,103.19,103.28,103.19,103.26,20100.0,81.187,81.2579,81.187,81.2421,20100.0
2014-11-13 15:10:00,103.26,103.28,103.17,103.17,11800.0,81.2421,81.2579,81.1713,81.1713,11800.0
2014-11-13 15:15:00,103.17,103.22,103.15,103.21,14700.0,81.1713,81.2106,81.1556,81.2028,14700.0
2014-11-13 15:20:00,103.2,103.26,103.17,103.23,17300.0,81.1949,81.2421,81.1713,81.2185,17300.0
2014-11-13 15:25:00,103.24,103.28,103.16,103.18,17200.0,81.2264,81.2579,81.1634,81.1792,17200.0
2014-11-13 15:30:00,103.18,103.24,103.16,103.24,22800.0,81.1792,81.2264,81.1634,81.2264,22800.0
2014-11-13 15:35:00,103.23,103.27,103.2,103.2,23000.0,81.2185,81.25,81.1949,81.1949,23000.0
2014-11-13 15:40:00,103.19,103.24,103.17,103.21,33300.0,81.187,81.2264,81.1713,81.2028,33300.0
2014-11-13 15:45:00,103.21,103.27,103.2,103.22,33600.0,81.2028,81.25,81.1949,81.2106,33600.0
2014-11-13 15:50:00,103.24,103.24,103.17,103.18,35700.0,81.2264,81.2264,81.1713,81.1792,35700.0
2014-11-13 15:55:00,103.18,103.22,103.13,103.2,54300.0,81.1792,81.2106,81.1398,81.1949,54300.0
2014-11-14 09:30:00,103.14,103.3,103.03,103.12,32900.0,81.1477,81.2736,81.0612,81.132,32900.0
2014-11-14 09:35:00,103.15,103.16,102.87,102.91,11300.0,81.1556,81.1634,80.9353,80.9667,11300.0
2014-11-14 09:40:00,102.91,102.97,102.89,102.94,13600.0,80.9667,81.014,80.951,80.9903,13600.0
2014-11-14 09:45:00,102.94,102.95,102.81,102.89,10300.0,80.9903,80.9982,80.8881,80.951,10300.0
2014-11-14 09:50:00,102.85,102.92,102.81,102.9,6300.0,80.9195,80.9746,80.8881,80.9589,6300.0
2014-11-14 09:55:00,102.96,103.04,102.94,103.04,9800.0,81.0061,81.069,80.9903,81.069,9800.0
2014-11-14 10:00:00,103.01,103.12,103.0,103.07,9300.0,81.0454,81.132,81.0376,81.0926,9300.0
2014-11-14 10:05:00,103.08,103.11,102.97,103.1,8400.0,81.1005,81.1241,81.014,81.1162,8400.0
2014-11-14 10:10:00,103.09,103.14,103.07,103.12,8600.0,81.1084,81.1477,81.0926,81.132,8600.0
2014-11-14 10:15:00,103.12,103.2,103.11,103.19,9200.0,81.132,81.1949,81.1241,81.187,9200.0
2014-11-14 10:20:00,103.2,103.22,103.17,103.21,7500.0,81.1949,81.2106,81.1713,81.2028,7500.0
2014-11-14 10:25:00,103.22,103.24,103.13,103.17,10500.0,81.2106,81.2264,81.1398,81.1713,10500.0
2014-11-14 10:30:00,103.17,103.21,103.08,103.08,7000.0,81.1713,81.2028,81.1005,81.1005,7000.0
2014-11-14 10:35:00,103.07,103.07,103.01,103.05,18500.0,81.0926,81.0926,81.0454,81.0769,18500.0
2014-11-14 10:40:00,103.06,103.12,103.06,103.11,6000.0,81.0848,81.132,81.0848,81.1241,6000.0
2014-11-14 10:45:00,103.11,103.11,103.06,103.06,13500.0,81.1241,81.1241,81.0848,81.0848,13500.0
2014-11-14 10:50:00,103.07,103.12,103.07,103.12,10000.0,81.0926,81.132,81.0926,81.132,10000.0
2014-11-14 10:55:00,103.12,103.13,103.08,103.13,7600.0,81.132,81.1398,81.1005,81.1398,7600.0
2014-11-14 11:00:00,103.14,103.15,103.09,103.1,8400.0,81.1477,81.1556,81.1084,81.1162,8400.0
2014-11-14 11:05:00,103.12,103.21,103.01,103.14,52100.0,81.132,81.2028,81.0454,81.1477,52100.0
2014-11-14 11:10:00,103.13,103.13,103.05,103.07,11700.0,81.1398,81.1398,81.0769,81.0926,11700.0
2014-11-14 11:15:00,103.07,103.08,102.99,103.06,20800.0,81.0926,81.1005,81.0297,81.0848,20800.0
2014-11-14 11:20:00,103.06,103.07,103.03,103.06,16300.0,81.0848,81.0926,81.0612,81.0848,16300.0
2014-11-14 11:25:00,103.05,103.05,103.01,103.04,4400.0,81.0769,81.0769,81.0454,81.069,4400.0
2014-11-14 11:30:00,103.04,103.04,102.96,103.01,6300.0,81.069,81.069,81.0061,81.0454,6300.0
2014-11-14 11:35:00,103.0,103.0,102.93,102.93,7100.0,81.0376,81.0376,80.9825,80.9825,7100.0
2014-11-14 11:40:00,102.94,102.94,102.88,102.89,6200.0,80.9903,80.9903,80.9431,80.951,6200.0
2014-11-14 11:45:00,102.9,102.9,102.83,102.84,3800.0,80.9589,80.9589,80.9038,80.9117,3800.0
2014-11-14 11:50:00,102.83,102.85,102.81,102.83,9200.0,80.9038,80.9195,80.8881,80.9038,9200.0
2014-11-14 11:55:00,102.83,102.84,102.78,102.79,12500.0,80.9038,80.9117,80.8645,80.8723,12500.0
2014-11-14 12:00:00,102.79,102.79,102.75,102.75,11800.0,80.8723,80.8723,80.8409,80.8409,11800.0
2014-11-14 12:05:00,102.74,102.86,102.72,102.85,31700.0,80.833,80.9274,80.8173,80.9195,31700.0
2014-11-14 12:10:00,102.84,102.87,102.84,102.86,8000.0,80.9117,80.9353,80.9117,80.9274,8000.0
2014-11-14 12:15:00,102.85,102.86,102.72,102.72,29500.0,80.9195,80.9274,80.8173,80.8173,29500.0
2014-11-14 12:20:00,102.72,102.72,102.69,102.7,9500.0,80.8173,80.8173,80.7937,80.8015,9500.0
2014-11-14 12:25:00,102.69,102.7,102.61,102.62,11500.0,80.7937,80.8015,80.7307,80.7386,11500.0
2014-11-14 12:30:00,102.62,102.63,102.57,102.63,22600.0,80.7386,80.7465,80.6992,80.7465,22600.0
2014-11-14 12:35:00,102.62,102.64,102.55,102.58,22100.0,80.7386,80.7543,80.6835,80.7071,22100.0
2014-11-14 12:40:00,102.58,102.59,102.5,102.51,10500.0,80.7071,80.715,80.6442,80.652,10500.0
2014-11-14 12:45:00,102.51,102.51,102.42,102.43,12200.0,80.652,80.652,80.5812,80.5891,12200.0
2014-11-14 12:50:00,102.43,102.44,102.41,102.43,16900.0,80.5891,80.597,80.5734,80.5891,16900.0
2014-11-14 12:55:00,102.44,102.48,102.4,102.4,13900.0,80.597,80.6284,80.5655,80.5655,13900.0
2014-11-14 13:00:00,102.4,102.4,102.32,102.32,17600.0,80.5655,80.5655,80.5026,80.5026,17600.0
2014-11-14 13:05:00,102.33,102.35,102.32,102.32,5700.0,80.5104,80.5262,80.5026,80.5026,5700.0
2014-11-14 13:10:00,102.32,102.33,102.28,102.32,8600.0,80.5026,80.5104,80.4711,80.5026,8600.0
2014-11-14 13:15:00,102.32,102.36,102.3,102.34,11400.0,80.5026,80.534,80.4868,80.5183,11400.0
2014-11-14 13:20:00,102.34,102.36,102.33,102.34,9400.0,80.5183,80.534,80.5104,80.5183,9400.0
2014-11-14 13:25:00,102.35,102.42,102.34,102.41,7100.0,80.5262,80.5812,80.5183,80.5734,7100.0
2014-11-14 13:30:00,102.4,102.41,102.32,102.35,12500.0,80.5655,80.5734,80.5026,80.5262,12500.0
2014-11-14 13:35:00,102.35,102.39,102.33,102.37,10900.0,80.5262,80.5576,80.5104,80.5419,10900.0
2014-11-14 13:40:00,102.37,102.41,102.36,102.41,8100.0,80.5419,80.5734,80.534,80.5734,8100.0
2014-11-14 13:45:00,102.4,102.41,102.37,102.41,10900.0,80.5655,80.5734,80.5419,80.5734,10900.0
2014-11-14 13:50:00,102.42,102.43,102.39,102.41,22900.0,80.5812,80.5891,80.5576,80.5734,22900.0
2014-11-14 13:55:00,102.41,102.42,102.32,102.34,28600.0,80.5734,80.5812,80.5026,80.5183,28600.0
2014-11-14 14:00:00,102.33,102.33,102.27,102.3,9900.0,80.5104,80.5104,80.4632,80.4868,9900.0
2014-11-14 14:05:00,102.3,102.3,102.22,102.24,16900.0,80.4868,80.4868,80.4239,80.4396,16900.0
2014-11-14 14:10:00,102.25,102.27,102.23,102.25,19000.0,80.4475,80.4632,80.4317,80.4475,19000.0
2014-11-14 14:15:00,102.24,102.24,102.19,102.22,15600.0,80.4396,80.4396,80.4003,80.4239,15600.0
2014-11-14 14:20:00,102.22,102.23,102.16,102.16,15500.0,80.4239,80.4317,80.3767,80.3767,15500.0
2014-11-14 14:25:00,102.17,102.18,102.09,102.1,21000.0,80.3845,80.3924,80.3216,80.3295,21000.0
2014-11-14 14:30:00,102.09,102.16,102.09,102.16,26300.0,80.3216,80.3767,80.3216,80.3767,26300.0
2014-11-14 14:35:00,102.16,102.16,102.12,102.15,19700.0,80.3767,80.3767,80.3452,80.3688,19700.0
2014-11-14 14:40:00,102.14,102.17,102.11,102.17,22000.0,80.3609,80.3845,80.3373,80.3845,22000.0
2014-11-14 14:45:00,102.17,102.24,102.17,102.24,40200.0,80.3845,80.4396,80.3845,80.4396,40200.0
2014-11-14 14:50:00,102.24,102.29,102.24,102.28,10400.0,80.4396,80.4789,80.4396,80.4711,10400.0
2014-11-14 14:55:00,102.28,102.28,102.2,102.21,27400.0,80.4711,80.4711,80.4081,80.416,27400.0
2014-11-14 15:00:00,102.2,102.23,102.19,102.23,16300.0,80.4081,80.4317,80.4003,80.4317,16300.0
2014-11-14 15:05:00,102.23,102.29,102.23,102.24,18600.0,80.4317,80.4789,80.4317,80.4396,18600.0
2014-11-14 15:10:00,102.24,102.24,102.22,102.22,15400.0,80.4396,80.4396,80.4239,80.4239,15400.0
2014-11-14 15:15:00,102.23,102.29,102.21,102.29,17100.0,80.4317,80.4789,80.416,80.4789,17100.0
2014-11-14 15:20:00,102.29,102.29,102.26,102.28,17400.0,80.4789,80.4789,80.4553,80.4711,17400.0
2014-11-14 15:25:00,102.28,102.31,102.24,102.26,22500.0,80.4711,80.4947,80.4396,80.4553,22500.0
2014-11-14 15:30:00,102.27,102.36,102.27,102.36,29400.0,80.4632,80.534,80.4632,80.534,29400.0
2014-11-14 15:35:00,102.36,102.39,102.33,102.38,65200.0,80.534,80.5576,80.5104,80.5498,65200.0
2014-11-14 15:40:00,102.38,102.39,102.29,102.32,46700.0,80.5498,80.5576,80.4789,80.5026,46700.0
2014-11-14 15:45:00,102.33,102.38,102.3,102.33,34200.0,80.5104,80.5498,80.4868,80.5104,34200.0
2014-11-14 15:50:00,102.31,102.39,102.31,102.37,42300.0,80.4947,80.5576,80.4947,80.5419,42300.0
2014-11-14 15:55:00,102.37,102.44,102.37,102.44,56300.0,80.5419,80.597,80.5419,80.597,56300.0
2014-11-17 09:30:00,102.21,102.7,102.04,102.64,93800.0,80.416,80.8015,80.2823,80.7543,93800.0
2014-11-17 09:35:00,102.65,102.77,102.59,102.72,10700.0,80.7622,80.8566,80.715,80.8173,10700.0
2014-11-17 09:40:00,102.72,102.74,102.51,102.51,19900.0,80.8173,80.833,80.652,80.652,19900.0
2014-11-17 09:45:00,102.52,102.65,102.51,102.59,12100.0,80.6599,80.7622,80.652,80.715,12100.0
2014-11-17 09:50:00,102.61,102.63,102.52,102.53,13800.0,80.7307,80.7465,80.6599,80.6678,13800.0
2014-11-17 09:55:00,102.54,102.57,102.42,102.42,19000.0,80.6756,80.6992,80.5812,80.5812,19000.0
2014-11-17 10:00:00,102.45,102.5,102.38,102.43,11800.0,80.6048,80.6442,80.5498,80.5891,11800.0
2014-11-17 10:05:00,102.45,102.52,102.29,102.33,62300.0,80.6048,80.6599,80.4789,80.5104,62300.0
2014-11-17 10:10:00,102.33,102.55,102.33,102.55,18800.0,80.5104,80.6835,80.5104,80.6835,18800.0
2014-11-17 10:15:00,102.56,102.62,102.5,102.53,27700.0,80.6914,80.7386,80.6442,80.6678,27700.0
2014-11-17 10:20:00,102.54,102.55,102.4,102.46,52900.0,80.6756,80.6835,80.5655,80.6127,52900.0
2014-11-17 10:25:00,102.48,102.56,102.45,102.48,49800.0,80.6284,80.6914,80.6048,80.6284,49800.0
2014-11-17 10:30:00,102.49,102.5,102.41,102.42,9800.0,80.6363,80.6442,80.5734,80.5812,9800.0
2014-11-17 10:35:00,102.43,102.48,102.42,102.45,10800.0,80.5891,80.6284,80.5812,80.6048,10800.0
2014-11-17 10:40:00,102.43,102.46,102.41,102.46,11800.0,80.5891,80.6127,80.5734,80.6127,11800.0
2014-11-17 10:45:00,102.46,102.5,102.45,102.47,12800.0,80.6127,80.6442,80.6048,80.6206,12800.0
2014-11-17 10:50:00,102.46,102.53,102.43,102.47,18000.0,80.6127,80.6678,80.5891,80.6206,18000.0
2014-11-17 10:55:00,102.47,102.64,102.45,102.64,29000.0,80.6206,80.7543,80.6048,80.7543,29000.0
2014-11-17 11:00:00,102.65,102.65,102.51,102.52,20500.0,80.7622,80.7622,80.652,80.6599,20500.0
2014-11-17 11:05:00,102.52,102.6,102.52,102.6,7800.0,80.6599,80.7228,80.6599,80.7228,7800.0
2014-11-17 11:10:00,102.6,102.66,102.58,102.65,10700.0,80.7228,80.7701,80.7071,80.7622,10700.0
2014-11-17 11:15:00,102.64,102.71,102.59,102.71,7800.0,80.7543,80.8094,80.715,80.8094,7800.0
2014-11-17 11:20:00,102.72,102.73,102.7,102.7,9900.0,80.8173,80.8251,80.8015,80.8015,9900.0
2014-11-17 11:25:00,102.71,102.72,102.57,102.6,22900.0,80.8094,80.8173,80.6992,80.7228,22900.0
2014-11-17 11:30:00,102.59,102.59,102.52,102.53,8400.0,80.715,80.715,80.6599,80.6678,8400.0
2014-11-17 11:35:00,102.52,102.55,102.5,102.5,5500.0,80.6599,80.6835,80.6442,80.6442,5500.0
2014-11-17 11:40:00,102.49,102.52,102.47,102.48,14000.0,80.6363,80.6599,80.6206,80.6284,14000.0
2014-11-17 11:45:00,102.49,102.51,102.44,102.44,11900.0,80.6363,80.652,80.597,80.597,11900.0
2014-11-17 11:50:00,102.42,102.44,102.36,102.42,9400.0,80.5812,80.597,80.534,80.5812,9400.0
2014-11-17 11:55:00,102.44,102.49,102.43,102.45,15700.0,80.597,80.6363,80.5891,80.6048,15700.0
2014-11-17 12:00:00,102.45,102.5,102.44,102.5,9400.0,80.6048,80.6442,80.597,80.6442,9400.0
2014-11-17 12:05:00,102.5,102.5,102.44,102.45,7800.0,80.6442,80.6442,80.597,80.6048,7800.0
2014-11-17 12:10:00,102.44,102.55,102.44,102.55,21200.0,80.597,80.6835,80.597,80.6835,21200.0
2014-11-17 12:15:00,102.55,102.59,102.49,102.53,24500.0,80.6835,80.715,80.6363,80.6678,24500.0
2014-11-17 12:20:00,102.53,102.64,102.52,102.64,9000.0,80.6678,80.7543,80.6599,80.7543,9000.0
2014-11-17 12:25:00,102.63,102.69,102.63,102.67,8300.0,80.7465,80.7937,80.7465,80.7779,8300.0
2014-11-17 12:30:00,102.67,102.71,102.66,102.71,2300.0,80.7779,80.8094,80.7701,80.8094,2300.0
2014-11-17 12:35:00,102.7,102.76,102.7,102.75,1900.0,80.8015,80.8487,80.8015,80.8409,1900.0
2014-11-17 12:40:00,102.77,102.81,102.73,102.73,18800.0,80.8566,80.8881,80.8251,80.8251,18800.0
2014-11-17 12:45:00,102.73,102.76,102.72,102.72,8100.0,80.8251,80.8487,80.8173,80.8173,8100.0
2014-11-17 12:50:00,102.73,102.75,102.71,102.75,6500.0,80.8251,80.8409,80.8094,80.8409,6500.0
2014-11-17 12:55:00,102.76,102.78,102.76,102.78,8000.0,80.8487,80.8645,80.8487,80.8645,8000.0
2014-11-17 13:00:00,102.76,102.78,102.76,102.76,5300.0,80.8487,80.8645,80.8487,80.8487,5300.0
2014-11-17 13:05:00,102.76,102.78,102.75,102.78,5300.0,80.8487,80.8645,80.8409,80.8645,5300.0
2014-11-17 13:10:00,102.77,102.82,102.75,102.81,9300.0,80.8566,80.8959,80.8409,80.8881,9300.0
2014-11-17 13:15:00,102.81,102.86,102.81,102.84,8800.0,80.8881,80.9274,80.8881,80.9117,8800.0
2014-11-17 13:20:00,102.84,102.87,102.81,102.86,8900.0,80.9117,80.9353,80.8881,80.9274,8900.0
2014-11-17 13:25:00,102.85,102.85,102.75,102.75,8800.0,80.9195,80.9195,80.8409,80.8409,8800.0
2014-11-17 13:30:00,102.76,102.78,102.73,102.73,9700.0,80.8487,80.8645,80.8251,80.8251,9700.0
2014-11-17 13:35:00,102.74,102.76,102.71,102.73,4400.0,80.833,80.8487,80.8094,80.8251,4400.0
2014-11-17 13:40:00,102.73,102.78,102.71,102.71,15100.0,80.8251,80.8645,80.8094,80.8094,15100.0
2014-11-17 13:45:00,102.7,102.71,102.69,102.69,7500.0,80.8015,80.8094,80.7937,80.7937,7500.0
2014-11-17 13:50:00,102.69,102.77,102.69,102.76,12200.0,80.7937,80.8566,80.7937,80.8487,12200.0
2014-11-17 13:55:00,102.74,102.84,102.74,102.84,11200.0,80.833,80.9117,80.833,80.9117,11200.0
2014-11-17 14:00:00,102.84,102.84,102.82,102.84,13600.0,80.9117,80.9117,80.8959,80.9117,13600.0
2014-11-17 14:05:00,102.84,102.84,102.71,102.74,8400.0,80.9117,80.9117,80.8094,80.833,8400.0
2014-11-17 14:10:00,102.75,102.78,102.75,102.78,7700.0,80.8409,80.8645,80.8409,80.8645,7700.0
2014-11-17 14:15:00,102.79,102.8,102.76,102.78,9600.0,80.8723,80.8802,80.8487,80.8645,9600.0
2014-11-17 14:20:00,102.78,102.78,102.7,102.7,8900.0,80.8645,80.8645,80.8015,80.8015,8900.0
2014-11-17 14:25:00,102.7,102.7,102.66,102.67,16500.0,80.8015,80.8015,80.7701,80.7779,16500.0
2014-11-17 14:30:00,102.66,102.7,102.64,102.69,8000.0,80.7701,80.8015,80.7543,80.7937,8000.0
2014-11-17 14:35:00,102.69,102.76,102.66,102.68,30900.0,80.7937,80.8487,80.7701,80.7858,30900.0
2014-11-17 14:40:00,102.68,102.72,102.65,102.72,9500.0,80.7858,80.8173,80.7622,80.8173,9500.0
2014-11-17 14:45:00,102.72,102.72,102.67,102.68,10400.0,80.8173,80.8173,80.7779,80.7858,10400.0
2014-11-17 14:50:00,102.68,102.68,102.64,102.66,30600.0,80.7858,80.7858,80.7543,80.7701,30600.0
2014-11-17 14:55:00,102.67,102.69,102.66,102.67,17000.0,80.7779,80.7937,80.7701,80.7779,17000.0
2014-11-17 15:00:00,102.67,102.7,102.66,102.68,13700.0,80.7779,80.8015,80.7701,80.7858,13700.0
2014-11-17 15:05:00,102.67,102.7,102.65,102.7,13100.0,80.7779,80.8015,80.7622,80.8015,13100.0
2014-11-17 15:10:00,102.71,102.72,102.67,102.69,18700.0,80.8094,80.8173,80.7779,80.7937,18700.0
2014-11-17 15:15:00,102.68,102.69,102.64,102.68,10000.0,80.7858,80.7937,80.7543,80.7858,10000.0
2014-11-17 15:20:00,102.68,102.7,102.63,102.67,26900.0,80.7858,80.8015,80.7465,80.7779,26900.0
2014-11-17 15:25:00,102.67,102.73,102.67,102.68,24200.0,80.7779,80.8251,80.7779,80.7858,24200.0
2014-11-17 15:30:00,102.67,102.71,102.63,102.64,23900.0,80.7779,80.8094,80.7465,80.7543,23900.0
2014-11-17 15:35:00,102.64,102.7,102.61,102.67,53000.0,80.7543,80.8015,80.7307,80.7779,53000.0
2014-11-17 15:40:00,102.68,102.72,102.66,102.7,61400.0,80.7858,80.8173,80.7701,80.8015,61400.0
2014-11-17 15:45:00,102.7,102.75,102.66,102.72,41700.0,80.8015,80.8409,80.7701,80.8173,41700.0
2014-11-17 15:50:00,102.71,102.72,102.67,102.67,25900.0,80.8094,80.8173,80.7779,80.7779,25900.0
2014-11-17 15:55:00,102.68,102.77,102.68,102.73,44900.0,80.7858,80.8566,80.7858,80.8251,44900.0
2014-11-18 09:30:00,102.57,102.7,102.45,102.56,41900.0,80.6992,80.8015,80.6048,80.6914,41900.0
2014-11-18 09:35:00,102.56,102.61,102.47,102.5,15500.0,80.6914,80.7307,80.6206,80.6442,15500.0
2014-11-18 09:40:00,102.52,102.74,102.52,102.67,13500.0,80.6599,80.833,80.6599,80.7779,13500.0
2014-11-18 09:45:00,102.62,102.63,102.45,102.51,15600.0,80.7386,80.7465,80.6048,80.652,15600.0
2014-11-18 09:50:00,102.53,102.69,102.53,102.62,12800.0,80.6678,80.7937,80.6678,80.7386,12800.0
2014-11-18 09:55:00,102.62,102.71,102.62,102.69,12400.0,80.7386,80.8094,80.7386,80.7937,12400.0
2014-11-18 10:00:00,102.71,102.78,102.69,102.78,11800.0,80.8094,80.8645,80.7937,80.8645,11800.0
2014-11-18 10:05:00,102.78,102.8,102.7,102.73,15400.0,80.8645,80.8802,80.8015,80.8251,15400.0
2014-11-18 10:10:00,102.72,102.86,102.71,102.84,17000.0,80.8173,80.9274,80.8094,80.9117,17000.0
2014-11-18 10:15:00,102.85,102.96,102.84,102.94,15300.0,80.9195,81.0061,80.9117,80.9903,15300.0
2014-11-18 10:20:00,102.93,102.96,102.89,102.96,13900.0,80.9825,81.0061,80.951,81.0061,13900.0
2014-11-18 10:25:00,102.96,103.07,102.89,102.92,55700.0,81.0061,81.0926,80.951,80.9746,55700.0
2014-11-18 10:30:00,102.93,102.93,102.87,102.88,21800.0,80.9825,80.9825,80.9353,80.9431,21800.0
2014-11-18 10:35:00,102.88,102.98,102.86,102.98,5500.0,80.9431,81.0218,80.9274,81.0218,5500.0
2014-11-18 10:40:00,102.98,103.09,102.96,103.07,10000.0,81.0218,81.1084,81.0061,81.0926,10000.0
2014-11-18 10:45:00,103.07,103.07,102.99,103.0,10900.0,81.0926,81.0926,81.0297,81.0376,10900.0
2014-11-18 10:50:00,103.0,103.05,103.0,103.04,7100.0,81.0376,81.0769,81.0376,81.069,7100.0
2014-11-18 10:55:00,103.06,103.1,102.97,102.97,49200.0,81.0848,81.1162,81.014,81.014,49200.0
2014-11-18 11:00:00,102.97,103.15,102.97,103.1,20000.0,81.014,81.1556,81.014,81.1162,20000.0
2014-11-18 11:05:00,103.1,103.14,102.99,103.14,42200.0,81.1162,81.1477,81.0297,81.1477,42200.0
2014-11-18 11:10:00,103.15,103.21,103.09,103.21,20100.0,81.1556,81.2028,81.1084,81.2028,20100.0
2014-11-18 11:15:00,103.21,103.23,103.18,103.2,11500.0,81.2028,81.2185,81.1792,81.1949,11500.0
2014-11-18 11:20:00,103.21,103.22,103.17,103.2,10200.0,81.2028,81.2106,81.1713,81.1949,10200.0
2014-11-18 11:25:00,103.21,103.23,103.19,103.23,9700.0,81.2028,81.2185,81.187,81.2185,9700.0
2014-11-18 11:30:00,103.24,103.28,103.22,103.28,9900.0,81.2264,81.2579,81.2106,81.2579,9900.0
2014-11-18 11:35:00,103.27,103.3,103.27,103.29,13700.0,81.25,81.2736,81.25,81.2657,13700.0
2014-11-18 11:40:00,103.29,103.29,103.23,103.26,9400.0,81.2657,81.2657,81.2185,81.2421,9400.0
2014-11-18 11:45:00,103.26,103.28,103.25,103.26,5400.0,81.2421,81.2579,81.2342,81.2421,5400.0
2014-11-18 11:50:00,103.25,103.27,103.07,103.17,51800.0,81.2342,81.25,81.0926,81.1713,51800.0
2014-11-18 11:55:00,103.16,103.16,103.04,103.1,26000.0,81.1634,81.1634,81.069,81.1162,26000.0
2014-11-18 12:00:00,103.1,103.12,103.06,103.09,19400.0,81.1162,81.132,81.0848,81.1084,19400.0
2014-11-18 12:05:00,103.08,103.15,103.07,103.15,7700.0,81.1005,81.1556,81.0926,81.1556,7700.0
2014-11-18 12:10:00,103.14,103.15,103.06,103.1,22500.0,81.1477,81.1556,81.0848,81.1162,22500.0
2014-11-18 12:15:00,103.11,103.19,103.09,103.18,18500.0,81.1241,81.187,81.1084,81.1792,18500.0
2014-11-18 12:20:00,103.19,103.21,103.17,103.17,7100.0,81.187,81.2028,81.1713,81.1713,7100.0
2014-11-18 12:25:00,103.17,103.24,103.16,103.22,3300.0,81.1713,81.2264,81.1634,81.2106,3300.0
2014-11-18 12:30:00,103.23,103.27,103.22,103.24,7800.0,81.2185,81.25,81.2106,81.2264,7800.0
2014-11-18 12:35:00,103.24,103.24,103.2,103.2,5000.0,81.2264,81.2264,81.1949,81.1949,5000.0
2014-11-18 12:40:00,103.17,103.17,103.12,103.12,5600.0,81.1713,81.1713,81.132,81.132,5600.0
2014-11-18 12:45:00,103.13,103.16,103.13,103.16,6700.0,81.1398,81.1634,81.1398,81.1634,6700.0
2014-11-18 12:50:00,103.17,103.18,103.15,103.16,5800.0,81.1713,81.1792,81.1556,81.1634,5800.0
2014-11-18 12:55:00,103.17,103.2,103.15,103.2,5300.0,81.1713,81.1949,81.1556,81.1949,5300.0
2014-11-18 13:00:00,103.21,103.23,103.19,103.21,4500.0,81.2028,81.2185,81.187,81.2028,4500.0
2014-11-18 13:05:00,103.21,103.21,103.17,103.17,4300.0,81.2028,81.2028,81.1713,81.1713,4300.0
2014-11-18 13:10:00,103.18,103.18,103.11,103.11,8500.0,81.1792,81.1792,81.1241,81.1241,8500.0
2014-11-18 13:15:00,103.11,103.15,103.11,103.12,6600.0,81.1241,81.1556,81.1241,81.132,6600.0
2014-11-18 13:20:00,103.12,103.14,103.11,103.11,8100.0,81.132,81.1477,81.1241,81.1241,8100.0
2014-11-18 13:25:00,103.1,103.12,103.01,103.04,26900.0,81.1162,81.132,81.0454,81.069,26900.0
2014-11-18 13:30:00,103.03,103.07,102.98,103.05,17400.0,81.0612,81.0926,81.0218,81.0769,17400.0
2014-11-18 13:35:00,103.06,103.08,103.04,103.08,19500.0,81.0848,81.1005,81.069,81.1005,19500.0
2014-11-18 13:40:00,103.07,103.1,103.07,103.07,6000.0,81.0926,81.1162,81.0926,81.0926,6000.0
2014-11-18 13:45:00,103.07,103.07,102.96,102.96,10900.0,81.0926,81.0926,81.0061,81.0061,10900.0
2014-11-18 13:50:00,102.97,103.04,102.97,103.04,6400.0,81.014,81.069,81.014,81.069,6400.0
2014-11-18 13:55:00,103.04,103.05,103.01,103.02,17400.0,81.069,81.0769,81.0454,81.0533,17400.0
2014-11-18 14:00:00,103.02,103.14,103.01,103.14,9900.0,81.0533,81.1477,81.0454,81.1477,9900.0
2014-11-18 14:05:00,103.14,103.15,103.12,103.14,7900.0,81.1477,81.1556,81.132,81.1477,7900.0
2014-11-18 14:10:00,103.15,103.24,103.14,103.15,14900.0,81.1556,81.2264,81.1477,81.1556,14900.0
2014-11-18 14:15:00,103.15,103.15,103.09,103.12,7900.0,81.1556,81.1556,81.1084,81.132,7900.0
2014-11-18 14:20:00,103.12,103.15,103.12,103.14,8900.0,81.132,81.1556,81.132,81.1477,8900.0
2014-11-18 14:25:00,103.14,103.15,103.13,103.14,12800.0,81.1477,81.1556,81.1398,81.1477,12800.0
2014-11-18 14:30:00,103.14,103.14,103.1,103.11,7000.0,81.1477,81.1477,81.1162,81.1241,7000.0
2014-11-18 14:35:00,103.11,103.11,103.09,103.1,10300.0,81.1241,81.1241,81.1084,81.1162,10300.0
2014-11-18 14:40:00,103.09,103.12,103.09,103.12,10800.0,81.1084,81.132,81.1084,81.132,10800.0
2014-11-18 14:45:00,103.12,103.13,103.09,103.11,10600.0,81.132,81.1398,81.1084,81.1241,10600.0
2014-11-18 14:50:00,103.1,103.11,103.05,103.06,16700.0,81.1162,81.1241,81.0769,81.0848,16700.0
2014-11-18 14:55:00,103.06,103.11,103.06,103.1,9200.0,81.0848,81.1241,81.0848,81.1162,9200.0
2014-11-18 15:00:00,103.09,103.1,103.06,103.06,5100.0,81.1084,81.1162,81.0848,81.0848,5100.0
2014-11-18 15:05:00,103.06,103.14,103.06,103.13,14000.0,81.0848,81.1477,81.0848,81.1398,14000.0
2014-11-18 15:10:00,103.13,103.13,103.09,103.12,16300.0,81.1398,81.1398,81.1084,81.132,16300.0
2014-11-18 15:15:00,103.11,103.12,103.08,103.1,8400.0,81.1241,81.132,81.1005,81.1162,8400.0
2014-11-18 15:20:00,103.1,103.1,103.06,103.07,11900.0,81.1162,81.1162,81.0848,81.0926,11900.0
2014-11-18 15:25:00,103.07,103.11,103.06,103.1,17100.0,81.0926,81.1241,81.0848,81.1162,17100.0
2014-11-18 15:30:00,103.09,103.09,103.0,103.03,20700.0,81.1084,81.1084,81.0376,81.0612,20700.0
2014-11-18 15:35:00,103.04,103.05,102.99,103.0,19600.0,81.069,81.0769,81.0297,81.0376,19600.0
2014-11-18 15:40:00,102.99,103.01,102.97,102.98,25500.0,81.0297,81.0454,81.014,81.0218,25500.0
2014-11-18 15:45:00,102.97,102.98,102.88,102.89,49000.0,81.014,81.0218,80.9431,80.951,49000.0
2014-11-18 15:50:00,102.88,102.89,102.84,102.87,32200.0,80.9431,80.951,80.9117,80.9353,32200.0
2014-11-18 15:55:00,102.88,102.9,102.85,102.88,81200.0,80.9431,80.9589,80.9195,80.9431,81200.0
2014-11-19 09:30:00,102.61,102.74,102.52,102.74,41800.0,80.7307,80.833,80.6599,80.833,41800.0
2014-11-19 09:35:00,102.74,102.76,102.58,102.66,11700.0,80.833,80.8487,80.7071,80.7701,11700.0
2014-11-19 09:40:00,102.64,102.78,102.58,102.63,15600.0,80.7543,80.8645,80.7071,80.7465,15600.0
2014-11-19 09:45:00,102.67,102.76,102.61,102.72,16000.0,80.7779,80.8487,80.7307,80.8173,16000.0
2014-11-19 09:50:00,102.72,102.72,102.53,102.57,19300.0,80.8173,80.8173,80.6678,80.6992,19300.0
2014-11-19 09:55:00,102.57,102.72,102.55,102.72,18700.0,80.6992,80.8173,80.6835,80.8173,18700.0
2014-11-19 10:00:00,102.71,102.72,102.61,102.67,13300.0,80.8094,80.8173,80.7307,80.7779,13300.0
2014-11-19 10:05:00,102.68,102.72,102.53,102.59,20600.0,80.7858,80.8173,80.6678,80.715,20600.0
2014-11-19 10:10:00,102.58,102.59,102.52,102.54,12600.0,80.7071,80.715,80.6599,80.6756,12600.0
2014-11-19 10:15:00,102.53,102.58,102.44,102.48,31400.0,80.6678,80.7071,80.597,80.6284,31400.0
2014-11-19 10:20:00,102.49,102.54,102.46,102.49,15900.0,80.6363,80.6756,80.6127,80.6363,15900.0
2014-11-19 10:25:00,102.49,102.51,102.38,102.38,17500.0,80.6363,80.652,80.5498,80.5498,17500.0
2014-11-19 10:30:00,102.38,102.46,102.38,102.44,12000.0,80.5498,80.6127,80.5498,80.597,12000.0
2014-11-19 10:35:00,102.43,102.55,102.43,102.46,14800.0,80.5891,80.6835,80.5891,80.6127,14800.0
2014-11-19 10:40:00,102.46,102.54,102.46,102.54,14200.0,80.6127,80.6756,80.6127,80.6756,14200.0
2014-11-19 10:45:00,102.54,102.59,102.53,102.56,8700.0,80.6756,80.715,80.6678,80.6914,8700.0
2014-11-19 10:50:00,102.57,102.58,102.52,102.53,10000.0,80.6992,80.7071,80.6599,80.6678,10000.0
2014-11-19 10:55:00,102.53,102.56,102.52,102.56,11700.0,80.6678,80.6914,80.6599,80.6914,11700.0
2014-11-19 11:00:00,102.55,102.56,102.5,102.52,15200.0,80.6835,80.6914,80.6442,80.6599,15200.0
2014-11-19 11:05:00,102.51,102.62,102.5,102.61,10800.0,80.652,80.7386,80.6442,80.7307,10800.0
2014-11-19 11:10:00,102.62,102.69,102.61,102.68,11500.0,80.7386,80.7937,80.7307,80.7858,11500.0
2014-11-19 11:15:00,102.67,102.67,102.5,102.6,29300.0,80.7779,80.7779,80.6442,80.7228,29300.0
2014-11-19 11:20:00,102.58,102.59,102.53,102.54,8900.0,80.7071,80.715,80.6678,80.6756,8900.0
2014-11-19 11:25:00,102.54,102.56,102.52,102.54,12700.0,80.6756,80.6914,80.6599,80.6756,12700.0
2014-11-19 11:30:00,102.54,102.56,102.54,102.54,12600.0,80.6756,80.6914,80.6756,80.6756,12600.0
2014-11-19 11:35:00,102.55,102.6,102.54,102.56,22700.0,80.6835,80.7228,80.6756,80.6914,22700.0
2014-11-19 11:40:00,102.57,102.62,102.51,102.52,17600.0,80.6992,80.7386,80.652,80.6599,17600.0
2014-11-19 11:45:00,102.53,102.58,102.53,102.56,11800.0,80.6678,80.7071,80.6678,80.6914,11800.0
2014-11-19 11:50:00,102.58,102.59,102.56,102.58,12000.0,80.7071,80.715,80.6914,80.7071,12000.0
2014-11-19 11:55:00,102.57,102.66,102.57,102.66,10300.0,80.6992,80.7701,80.6992,80.7701,10300.0
2014-11-19 12:00:00,102.65,102.7,102.65,102.69,5500.0,80.7622,80.8015,80.7622,80.7937,5500.0
2014-11-19 12:05:00,102.71,102.71,102.69,102.71,8900.0,80.8094,80.8094,80.7937,80.8094,8900.0
2014-11-19 12:10:00,102.72,102.74,102.7,102.7,10500.0,80.8173,80.833,80.8015,80.8015,10500.0
2014-11-19 12:15:00,102.7,102.75,102.69,102.75,3700.0,80.8015,80.8409,80.7937,80.8409,3700.0
2014-11-19 12:20:00,102.76,102.85,102.76,102.84,7400.0,80.8487,80.9195,80.8487,80.9117,7400.0
2014-11-19 12:25:00,102.84,102.87,102.83,102.84,8700.0,80.9117,80.9353,80.9038,80.9117,8700.0
2014-11-19 12:30:00,102.84,102.84,102.81,102.83,4900.0,80.9117,80.9117,80.8881,80.9038,4900.0
2014-11-19 12:35:00,102.84,102.86,102.8,102.8,5500.0,80.9117,80.9274,80.8802,80.8802,5500.0
2014-11-19 12:40:00,102.81,102.81,102.76,102.8,7100.0,80.8881,80.8881,80.8487,80.8802,7100.0
2014-11-19 12:45:00,102.81,102.84,102.81,102.83,4200.0,80.8881,80.9117,80.8881,80.9038,4200.0
2014-11-19 12:50:00,102.85,102.88,102.84,102.84,3000.0,80.9195,80.9431,80.9117,80.9117,3000.0
2014-11-19 12:55:00,102.83,102.96,102.74,102.95,50800.0,80.9038,81.0061,80.833,80.9982,50800.0
2014-11-19 13:00:00,102.95,102.99,102.94,102.98,15800.0,80.9982,81.0297,80.9903,81.0218,15800.0
2014-11-19 13:05:00,102.98,103.0,102.97,102.98,14800.0,81.0218,81.0376,81.014,81.0218,14800.0
2014-11-19 13:10:00,102.99,103.02,102.96,103.01,12400.0,81.0297,81.0533,81.0061,81.0454,12400.0
2014-11-19 13:15:00,103.01,103.02,103.0,103.0,6000.0,81.0454,81.0533,81.0376,81.0376,6000.0
2014-11-19 13:20:00,103.0,103.01,102.96,102.98,12700.0,81.0376,81.0454,81.0061,81.0218,12700.0
2014-11-19 13:25:00,102.99,103.0,102.91,102.91,14300.0,81.0297,81.0376,80.9667,80.9667,14300.0
2014-11-19 13:30:00,102.91,102.92,102.8,102.82,12000.0,80.9667,80.9746,80.8802,80.8959,12000.0
2014-11-19 13:35:00,102.8,102.84,102.8,102.82,11500.0,80.8802,80.9117,80.8802,80.8959,11500.0
2014-11-19 13:40:00,102.81,102.84,102.81,102.83,14100.0,80.8881,80.9117,80.8881,80.9038,14100.0
2014-11-19 13:45:00,102.83,102.85,102.81,102.85,8400.0,80.9038,80.9195,80.8881,80.9195,8400.0
2014-11-19 13:50:00,102.85,102.85,102.79,102.82,9700.0,80.9195,80.9195,80.8723,80.8959,9700.0
2014-11-19 13:55:00,102.8,102.85,102.76,102.78,20400.0,80.8802,80.9195,80.8487,80.8645,20400.0
2014-11-19 14:00:00,102.78,102.98,102.72,102.94,28600.0,80.8645,81.0218,80.8173,80.9903,28600.0
2014-11-19 14:05:00,102.94,102.94,102.89,102.9,21500.0,80.9903,80.9903,80.951,80.9589,21500.0
2014-11-19 14:10:00,102.88,102.96,102.86,102.91,10500.0,80.9431,81.0061,80.9274,80.9667,10500.0
2014-11-19 14:15:00,102.91,102.93,102.9,102.93,7900.0,80.9667,80.9825,80.9589,80.9825,7900.0
2014-11-19 14:20:00,102.92,102.92,102.71,102.75,27400.0,80.9746,80.9746,80.8094,80.8409,27400.0
2014-11-19 14:25:00,102.76,102.77,102.71,102.71,8100.0,80.8487,80.8566,80.8094,80.8094,8100.0
2014-11-19 14:30:00,102.69,102.76,102.69,102.76,15000.0,80.7937,80.8487,80.7937,80.8487,15000.0
2014-11-19 14:35:00,102.74,102.74,102.64,102.71,18200.0,80.833,80.833,80.7543,80.8094,18200.0
2014-11-19 14:40:00,102.71,102.75,102.67,102.7,16500.0,80.8094,80.8409,80.7779,80.8015,16500.0
2014-11-19 14:45:00,102.7,102.73,102.66,102.68,22600.0,80.8015,80.8251,80.7701,80.7858,22600.0
2014-11-19 14:50:00,102.69,102.79,102.68,102.74,8700.0,80.7937,80.8723,80.7858,80.833,8700.0
2014-11-19 14:55:00,102.73,102.81,102.7,102.8,20800.0,80.8251,80.8881,80.8015,80.8802,20800.0
2014-11-19 15:00:00,102.8,102.81,102.76,102.8,21800.0,80.8802,80.8881,80.8487,80.8802,21800.0
2014-11-19 15:05:00,102.79,102.87,102.79,102.83,40300.0,80.8723,80.9353,80.8723,80.9038,40300.0
2014-11-19 15:10:00,102.84,102.9,102.83,102.88,23900.0,80.9117,80.9589,80.9038,80.9431,23900.0
2014-11-19 15:15:00,102.88,102.98,102.86,102.98,26700.0,80.9431,81.0218,80.9274,81.0218,26700.0
2014-11-19 15:20:00,102.99,103.07,102.98,103.01,25100.0,81.0297,81.0926,81.0218,81.0454,25100.0
2014-11-19 15:25:00,103.0,103.06,102.98,103.03,25500.0,81.0376,81.0848,81.0218,81.0612,25500.0
2014-11-19 15:30:00,103.02,103.09,102.99,103.08,32500.0,81.0533,81.1084,81.0297,81.1005,32500.0
2014-11-19 15:35:00,103.09,103.11,103.02,103.1,31600.0,81.1084,81.1241,81.0533,81.1162,31600.0
2014-11-19 15:40:00,103.09,103.09,102.99,103.03,35800.0,81.1084,81.1084,81.0297,81.0612,35800.0
2014-11-19 15:45:00,103.02,103.1,102.98,103.09,52200.0,81.0533,81.1162,81.0218,81.1084,52200.0
2014-11-19 15:50:00,103.08,103.12,103.05,103.11,51000.0,81.1005,81.132,81.0769,81.1241,51000.0
2014-11-19 15:55:00,103.11,103.15,102.97,103.0,111700.0,81.1241,81.1556,81.014,81.0376,111700.0
2014-11-20 09:30:00,102.59,103.01,102.58,103.0,37900.0,80.715,81.0454,80.7071,81.0376,37900.0
2014-11-20 09:35:00,103.06,103.29,102.97,103.0,30900.0,81.0848,81.2657,81.014,81.0376,30900.0
2014-11-20 09:40:00,102.98,103.1,102.96,103.1,22700.0,81.0218,81.1162,81.0061,81.1162,22700.0
2014-11-20 09:45:00,103.11,103.13,102.93,102.93,36300.0,81.1241,81.1398,80.9825,80.9825,36300.0
2014-11-20 09:50:00,102.94,103.16,102.9,103.03,36600.0,80.9903,81.1634,80.9589,81.0612,36600.0
2014-11-20 09:55:00,103.05,103.15,102.96,103.03,25100.0,81.0769,81.1556,81.0061,81.0612,25100.0
2014-11-20 10:00:00,103.04,103.14,102.98,103.02,30900.0,81.069,81.1477,81.0218,81.0533,30900.0
2014-11-20 10:05:00,103.03,103.16,103.01,103.1,13500.0,81.0612,81.1634,81.0454,81.1162,13500.0
2014-11-20 10:10:00,103.1,103.1,103.0,103.02,10900.0,81.1162,81.1162,81.0376,81.0533,10900.0
2014-11-20 10:15:00,103.06,103.1,102.95,102.96,19300.0,81.0848,81.1162,80.9982,81.0061,19300.0
2014-11-20 10:20:00,102.95,103.04,102.9,103.02,24700.0,80.9982,81.069,80.9589,81.0533,24700.0
2014-11-20 10:25:00,103.02,103.09,103.02,103.07,11300.0,81.0533,81.1084,81.0533,81.0926,11300.0
2014-11-20 10:30:00,103.08,103.15,103.07,103.08,9400.0,81.1005,81.1556,81.0926,81.1005,9400.0
2014-11-20 10:35:00,103.1,103.2,103.03,103.19,46900.0,81.1162,81.1949,81.0612,81.187,46900.0
2014-11-20 10:40:00,103.18,103.35,103.16,103.32,21500.0,81.1792,81.3129,81.1634,81.2893,21500.0
2014-11-20 10:45:00,103.33,103.39,103.33,103.38,9900.0,81.2972,81.3444,81.2972,81.3365,9900.0
2014-11-20 10:50:00,103.39,103.4,103.28,103.28,19100.0,81.3444,81.3523,81.2579,81.2579,19100.0
2014-11-20 10:55:00,103.3,103.33,103.28,103.29,8200.0,81.2736,81.2972,81.2579,81.2657,8200.0
2014-11-20 11:00:00,103.3,103.44,103.3,103.43,14100.0,81.2736,81.3837,81.2736,81.3759,14100.0
2014-11-20 11:05:00,103.43,103.48,103.43,103.45,15000.0,81.3759,81.4152,81.3759,81.3916,15000.0
2014-11-20 11:10:00,103.45,103.46,103.4,103.45,13500.0,81.3916,81.3995,81.3523,81.3916,13500.0
2014-11-20 11:15:00,103.45,103.53,103.44,103.53,10900.0,81.3916,81.4545,81.3837,81.4545,10900.0
2014-11-20 11:20:00,103.54,103.59,103.53,103.59,9400.0,81.4624,81.5018,81.4545,81.5018,9400.0
2014-11-20 11:25:00,103.6,103.66,103.59,103.61,12000.0,81.5096,81.5568,81.5018,81.5175,12000.0
2014-11-20 11:30:00,103.61,103.66,103.57,103.57,10400.0,81.5175,81.5568,81.486,81.486,10400.0
2014-11-20 11:35:00,103.59,103.66,103.58,103.64,9500.0,81.5018,81.5568,81.4939,81.5411,9500.0
2014-11-20 11:40:00,103.65,103.71,103.64,103.65,14100.0,81.549,81.5962,81.5411,81.549,14100.0
2014-11-20 11:45:00,103.65,103.71,103.64,103.71,10300.0,81.549,81.5962,81.5411,81.5962,10300.0
2014-11-20 11:50:00,103.71,103.72,103.6,103.6,7900.0,81.5962,81.604,81.5096,81.5096,7900.0
2014-11-20 11:55:00,103.6,103.61,103.49,103.52,13500.0,81.5096,81.5175,81.4231,81.4467,13500.0
2014-11-20 12:00:00,103.53,103.55,103.47,103.5,24100.0,81.4545,81.4703,81.4073,81.4309,24100.0
2014-11-20 12:05:00,103.51,103.59,103.5,103.59,19300.0,81.4388,81.5018,81.4309,81.5018,19300.0
2014-11-20 12:10:00,103.59,103.66,103.57,103.64,9000.0,81.5018,81.5568,81.486,81.5411,9000.0
2014-11-20 12:15:00,103.64,103.68,103.59,103.66,10500.0,81.5411,81.5726,81.5018,81.5568,10500.0
2014-11-20 12:20:00,103.65,103.72,103.65,103.7,5700.0,81.549,81.604,81.549,81.5883,5700.0
2014-11-20 12:25:00,103.7,103.71,103.61,103.63,6900.0,81.5883,81.5962,81.5175,81.5332,6900.0
2014-11-20 12:30:00,103.62,103.63,103.59,103.59,4400.0,81.5254,81.5332,81.5018,81.5018,4400.0
2014-11-20 12:35:00,103.6,103.6,103.52,103.57,13600.0,81.5096,81.5096,81.4467,81.486,13600.0
2014-11-20 12:40:00,103.58,103.61,103.54,103.6,24800.0,81.4939,81.5175,81.4624,81.5096,24800.0
2014-11-20 12:45:00,103.61,103.62,103.58,103.62,12200.0,81.5175,81.5254,81.4939,81.5254,12200.0
2014-11-20 12:50:00,103.61,103.65,103.6,103.61,15100.0,81.5175,81.549,81.5096,81.5175,15100.0
2014-11-20 12:55:00,103.62,103.65,103.59,103.61,17200.0,81.5254,81.549,81.5018,81.5175,17200.0
2014-11-20 13:00:00,103.61,103.65,103.59,103.65,11700.0,81.5175,81.549,81.5018,81.549,11700.0
2014-11-20 13:05:00,103.66,103.67,103.58,103.59,14600.0,81.5568,81.5647,81.4939,81.5018,14600.0
2014-11-20 13:10:00,103.6,103.63,103.58,103.63,15200.0,81.5096,81.5332,81.4939,81.5332,15200.0
2014-11-20 13:15:00,103.64,103.67,103.6,103.65,33000.0,81.5411,81.5647,81.5096,81.549,33000.0
2014-11-20 13:20:00,103.65,103.69,103.62,103.66,12900.0,81.549,81.5804,81.5254,81.5568,12900.0
2014-11-20 13:25:00,103.66,103.68,103.61,103.62,12200.0,81.5568,81.5726,81.5175,81.5254,12200.0
2014-11-20 13:30:00,103.62,103.63,103.6,103.61,10200.0,81.5254,81.5332,81.5096,81.5175,10200.0
2014-11-20 13:35:00,103.61,103.64,103.59,103.62,4900.0,81.5175,81.5411,81.5018,81.5254,4900.0
2014-11-20 13:40:00,103.61,103.63,103.58,103.63,11900.0,81.5175,81.5332,81.4939,81.5332,11900.0
2014-11-20 13:45:00,103.62,103.63,103.58,103.62,21800.0,81.5254,81.5332,81.4939,81.5254,21800.0
2014-11-20 13:50:00,103.62,103.64,103.59,103.64,10400.0,81.5254,81.5411,81.5018,81.5411,10400.0
2014-11-20 13:55:00,103.65,103.66,103.59,103.62,23900.0,81.549,81.5568,81.5018,81.5254,23900.0
2014-11-20 14:00:00,103.61,103.65,103.61,103.64,8800.0,81.5175,81.549,81.5175,81.5411,8800.0
2014-11-20 14:05:00,103.65,103.65,103.61,103.62,9400.0,81.549,81.549,81.5175,81.5254,9400.0
2014-11-20 14:10:00,103.63,103.63,103.59,103.62,9400.0,81.5332,81.5332,81.5018,81.5254,9400.0
2014-11-20 14:15:00,103.63,103.64,103.59,103.6,7800.0,81.5332,81.5411,81.5018,81.5096,7800.0
2014-11-20 14:20:00,103.59,103.63,103.59,103.61,7700.0,81.5018,81.5332,81.5018,81.5175,7700.0
2014-11-20 14:25:00,103.6,103.63,103.59,103.62,14200.0,81.5096,81.5332,81.5018,81.5254,14200.0
2014-11-20 14:30:00,103.61,103.63,103.59,103.59,14300.0,81.5175,81.5332,81.5018,81.5018,14300.0
2014-11-20 14:35:00,103.59,103.62,103.59,103.61,12100.0,81.5018,81.5254,81.5018,81.5175,12100.0
2014-11-20 14:40:00,103.62,103.62,103.58,103.58,10100.0,81.5254,81.5254,81.4939,81.4939,10100.0
2014-11-20 14:45:00,103.59,103.59,103.52,103.59,33000.0,81.5018,81.5018,81.4467,81.5018,33000.0
2014-11-20 14:50:00,103.59,103.6,103.57,103.57,10800.0,81.5018,81.5096,81.486,81.486,10800.0
2014-11-20 14:55:00,103.55,103.57,103.53,103.53,12200.0,81.4703,81.486,81.4545,81.4545,12200.0
2014-11-20 15:00:00,103.53,103.57,103.52,103.57,17100.0,81.4545,81.486,81.4467,81.486,17100.0
2014-11-20 15:05:00,103.57,103.58,103.54,103.55,13800.0,81.486,81.4939,81.4624,81.4703,13800.0
2014-11-20 15:10:00,103.54,103.56,103.54,103.54,13800.0,81.4624,81.4781,81.4624,81.4624,13800.0
2014-11-20 15:15:00,103.54,103.55,103.49,103.51,8100.0,81.4624,81.4703,81.4231,81.4388,8100.0
2014-11-20 15:20:00,103.49,103.51,103.45,103.46,14700.0,81.4231,81.4388,81.3916,81.3995,14700.0
2014-11-20 15:25:00,103.45,103.54,103.44,103.44,22900.0,81.3916,81.4624,81.3837,81.3837,22900.0
2014-11-20 15:30:00,103.44,103.48,103.43,103.46,28200.0,81.3837,81.4152,81.3759,81.3995,28200.0
2014-11-20 15:35:00,103.46,103.5,103.43,103.5,47500.0,81.3995,81.4309,81.3759,81.4309,47500.0
2014-11-20 15:40:00,103.5,103.51,103.47,103.47,16900.0,81.4309,81.4388,81.4073,81.4073,16900.0
2014-11-20 15:45:00,103.48,103.49,103.43,103.44,20900.0,81.4152,81.4231,81.3759,81.3837,20900.0
2014-11-20 15:50:00,103.44,103.46,103.41,103.43,30500.0,81.3837,81.3995,81.3601,81.3759,30500.0
2014-11-20 15:55:00,103.43,103.47,103.42,103.45,48300.0,81.3759,81.4073,81.368,81.3916,48300.0
2014-11-21 09:30:00,104.39,104.46,104.15,104.32,157600.0,82.1312,82.1862,81.9423,82.0761,157600.0
2014-11-21 09:35:00,104.33,104.46,104.21,104.37,39000.0,82.084,82.1862,81.9896,82.1154,39000.0
2014-11-21 09:40:00,104.36,104.38,104.11,104.11,15000.0,82.1076,82.1233,81.9109,81.9109,15000.0
2014-11-21 09:45:00,104.1,104.25,104.08,104.19,11000.0,81.903,82.021,81.8873,81.9738,11000.0
2014-11-21 09:50:00,104.17,104.24,104.11,104.23,13000.0,81.9581,82.0132,81.9109,82.0053,13000.0
2014-11-21 09:55:00,104.25,104.34,104.2,104.2,11700.0,82.021,82.0918,81.9817,81.9817,11700.0
2014-11-21 10:00:00,104.22,104.22,104.01,104.01,13400.0,81.9974,81.9974,81.8322,81.8322,13400.0
2014-11-21 10:05:00,104.05,104.14,104.05,104.12,10900.0,81.8637,81.9345,81.8637,81.9187,10900.0
2014-11-21 10:10:00,104.11,104.21,104.06,104.17,13000.0,81.9109,81.9896,81.8715,81.9581,13000.0
2014-11-21 10:15:00,104.14,104.14,104.02,104.06,9200.0,81.9345,81.9345,81.8401,81.8715,9200.0
2014-11-21 10:20:00,104.04,104.15,104.04,104.09,14400.0,81.8558,81.9423,81.8558,81.8951,14400.0
2014-11-21 10:25:00,104.09,104.19,104.08,104.14,35600.0,81.8951,81.9738,81.8873,81.9345,35600.0
2014-11-21 10:30:00,104.14,104.15,104.07,104.07,8600.0,81.9345,81.9423,81.8794,81.8794,8600.0
2014-11-21 10:35:00,104.08,104.15,104.08,104.1,9300.0,81.8873,81.9423,81.8873,81.903,9300.0
2014-11-21 10:40:00,104.11,104.12,104.05,104.06,11000.0,81.9109,81.9187,81.8637,81.8715,11000.0
2014-11-21 10:45:00,104.08,104.11,104.04,104.1,15700.0,81.8873,81.9109,81.8558,81.903,15700.0
2014-11-21 10:50:00,104.07,104.11,104.06,104.1,10300.0,81.8794,81.9109,81.8715,81.903,10300.0
2014-11-21 10:55:00,104.11,104.14,104.07,104.11,12200.0,81.9109,81.9345,81.8794,81.9109,12200.0
2014-11-21 11:00:00,104.11,104.11,104.04,104.05,9000.0,81.9109,81.9109,81.8558,81.8637,9000.0
2014-11-21 11:05:00,104.07,104.09,104.02,104.05,10200.0,81.8794,81.8951,81.8401,81.8637,10200.0
2014-11-21 11:10:00,104.04,104.09,104.02,104.09,8300.0,81.8558,81.8951,81.8401,81.8951,8300.0
2014-11-21 11:15:00,104.09,104.14,104.09,104.1,10600.0,81.8951,81.9345,81.8951,81.903,10600.0
2014-11-21 11:20:00,104.09,104.1,104.06,104.07,11100.0,81.8951,81.903,81.8715,81.8794,11100.0
2014-11-21 11:25:00,104.05,104.05,103.99,104.01,12300.0,81.8637,81.8637,81.8165,81.8322,12300.0
2014-11-21 11:30:00,104.02,104.11,104.0,104.01,26400.0,81.8401,81.9109,81.8243,81.8322,26400.0
2014-11-21 11:35:00,104.02,104.07,104.02,104.05,23200.0,81.8401,81.8794,81.8401,81.8637,23200.0
2014-11-21 11:40:00,104.06,104.07,104.05,104.06,6100.0,81.8715,81.8794,81.8637,81.8715,6100.0
2014-11-21 11:45:00,104.07,104.12,104.03,104.11,9100.0,81.8794,81.9187,81.8479,81.9109,9100.0
2014-11-21 11:50:00,104.11,104.11,104.07,104.09,5900.0,81.9109,81.9109,81.8794,81.8951,5900.0
2014-11-21 11:55:00,104.09,104.11,104.0,104.01,10900.0,81.8951,81.9109,81.8243,81.8322,10900.0
2014-11-21 12:00:00,104.0,104.01,103.97,104.01,8100.0,81.8243,81.8322,81.8007,81.8322,8100.0
2014-11-21 12:05:00,104.01,104.01,103.97,103.98,9400.0,81.8322,81.8322,81.8007,81.8086,9400.0
2014-11-21 12:10:00,103.99,103.99,103.94,103.96,4200.0,81.8165,81.8165,81.7771,81.7929,4200.0
2014-11-21 12:15:00,103.96,103.96,103.88,103.94,8400.0,81.7929,81.7929,81.7299,81.7771,8400.0
2014-11-21 12:20:00,103.94,103.96,103.91,103.95,33100.0,81.7771,81.7929,81.7535,81.785,33100.0
2014-11-21 12:25:00,103.96,103.97,103.89,103.9,7900.0,81.7929,81.8007,81.7378,81.7457,7900.0
2014-11-21 12:30:00,103.88,103.9,103.8,103.81,10400.0,81.7299,81.7457,81.667,81.6748,10400.0
2014-11-21 12:35:00,103.82,103.87,103.82,103.84,6700.0,81.6827,81.722,81.6827,81.6984,6700.0
2014-11-21 12:40:00,103.84,103.86,103.8,103.81,5700.0,81.6984,81.7142,81.667,81.6748,5700.0
2014-11-21 12:45:00,103.81,103.82,103.78,103.82,9900.0,81.6748,81.6827,81.6512,81.6827,9900.0
2014-11-21 12:50:00,103.82,103.83,103.72,103.72,7700.0,81.6827,81.6906,81.604,81.604,7700.0
2014-11-21 12:55:00,103.72,103.75,103.7,103.75,4000.0,81.604,81.6276,81.5883,81.6276,4000.0
2014-11-21 13:00:00,103.76,103.76,103.67,103.67,8000.0,81.6355,81.6355,81.5647,81.5647,8000.0
2014-11-21 13:05:00,103.67,103.67,103.62,103.62,5400.0,81.5647,81.5647,81.5254,81.5254,5400.0
2014-11-21 13:10:00,103.64,103.69,103.64,103.68,14600.0,81.5411,81.5804,81.5411,81.5726,14600.0
2014-11-21 13:15:00,103.67,103.68,103.64,103.64,4200.0,81.5647,81.5726,81.5411,81.5411,4200.0
2014-11-21 13:20:00,103.64,103.65,103.59,103.6,17300.0,81.5411,81.549,81.5018,81.5096,17300.0
2014-11-21 13:25:00,103.61,103.63,103.55,103.58,10000.0,81.5175,81.5332,81.4703,81.4939,10000.0
2014-11-21 13:30:00,103.58,103.66,103.57,103.64,8000.0,81.4939,81.5568,81.486,81.5411,8000.0
2014-11-21 13:35:00,103.65,103.73,103.64,103.73,9800.0,81.549,81.6119,81.5411,81.6119,9800.0
2014-11-21 13:40:00,103.72,103.75,103.69,103.71,18200.0,81.604,81.6276,81.5804,81.5962,18200.0
2014-11-21 13:45:00,103.71,103.83,103.71,103.83,22500.0,81.5962,81.6906,81.5962,81.6906,22500.0
2014-11-21 13:50:00,103.84,103.88,103.77,103.84,13200.0,81.6984,81.7299,81.6434,81.6984,13200.0
2014-11-21 13:55:00,103.84,103.88,103.84,103.87,11900.0,81.6984,81.7299,81.6984,81.722,11900.0
2014-11-21 14:00:00,103.89,103.95,103.89,103.94,8700.0,81.7378,81.785,81.7378,81.7771,8700.0
2014-11-21 14:05:00,103.94,103.94,103.9,103.92,4700.0,81.7771,81.7771,81.7457,81.7614,4700.0
2014-11-21 14:10:00,103.93,103.95,103.88,103.89,6900.0,81.7693,81.785,81.7299,81.7378,6900.0
2014-11-21 14:15:00,103.88,103.88,103.82,103.82,6800.0,81.7299,81.7299,81.6827,81.6827,6800.0
2014-11-21 14:20:00,103.82,103.83,103.79,103.83,7700.0,81.6827,81.6906,81.6591,81.6906,7700.0
2014-11-21 14:25:00,103.84,103.84,103.76,103.77,9000.0,81.6984,81.6984,81.6355,81.6434,9000.0
2014-11-21 14:30:00,103.77,103.81,103.71,103.79,13400.0,81.6434,81.6748,81.5962,81.6591,13400.0
2014-11-21 14:35:00,103.8,103.84,103.79,103.84,9500.0,81.667,81.6984,81.6591,81.6984,9500.0
2014-11-21 14:40:00,103.84,103.95,103.84,103.93,14800.0,81.6984,81.785,81.6984,81.7693,14800.0
2014-11-21 14:45:00,103.92,103.95,103.89,103.94,9000.0,81.7614,81.785,81.7378,81.7771,9000.0
2014-11-21 14:50:00,103.93,103.95,103.89,103.9,20700.0,81.7693,81.785,81.7378,81.7457,20700.0
2014-11-21 14:55:00,103.9,103.9,103.83,103.86,9800.0,81.7457,81.7457,81.6906,81.7142,9800.0
2014-11-21 15:00:00,103.86,103.92,103.85,103.89,19700.0,81.7142,81.7614,81.7063,81.7378,19700.0
2014-11-21 15:05:00,103.89,103.91,103.85,103.88,16700.0,81.7378,81.7535,81.7063,81.7299,16700.0
2014-11-21 15:10:00,103.88,103.94,103.87,103.91,17600.0,81.7299,81.7771,81.722,81.7535,17600.0
2014-11-21 15:15:00,103.91,103.93,103.87,103.92,14800.0,81.7535,81.7693,81.722,81.7614,14800.0
2014-11-21 15:20:00,103.91,103.92,103.86,103.9,12300.0,81.7535,81.7614,81.7142,81.7457,12300.0
2014-11-21 15:25:00,103.91,103.92,103.89,103.92,19800.0,81.7535,81.7614,81.7378,81.7614,19800.0
2014-11-21 15:30:00,103.92,103.97,103.89,103.97,25300.0,81.7614,81.8007,81.7378,81.8007,25300.0
2014-11-21 15:35:00,103.96,104.0,103.95,103.96,24200.0,81.7929,81.8243,81.785,81.7929,24200.0
2014-11-21 15:40:00,103.95,103.98,103.93,103.94,33100.0,81.785,81.8086,81.7693,81.7771,33100.0
2014-11-21 15:45:00,103.93,103.93,103.76,103.77,85300.0,81.7693,81.7693,81.6355,81.6434,85300.0
2014-11-21 15:50:00,103.78,103.81,103.71,103.72,31300.0,81.6512,81.6748,81.5962,81.604,31300.0
2014-11-21 15:55:00,103.72,103.78,103.7,103.77,82900.0,81.604,81.6512,81.5883,81.6434,82900.0
2014-11-24 09:30:00,104.02,104.24,103.82,104.22,52900.0,81.8401,82.0132,81.6827,81.9974,52900.0
2014-11-24 09:35:00,104.22,104.23,104.04,104.1,25700.0,81.9974,82.0053,81.8558,81.903,25700.0
2014-11-24 09:40:00,104.09,104.09,103.95,103.95,9400.0,81.8951,81.8951,81.785,81.785,9400.0
2014-11-24 09:45:00,103.95,103.97,103.86,103.91,20800.0,81.785,81.8007,81.7142,81.7535,20800.0
2014-11-24 09:50:00,103.91,103.92,103.7,103.77,15000.0,81.7535,81.7614,81.5883,81.6434,15000.0
2014-11-24 09:55:00,103.79,103.81,103.74,103.75,12200.0,81.6591,81.6748,81.6198,81.6276,12200.0
2014-11-24 10:00:00,103.74,103.78,103.68,103.69,18500.0,81.6198,81.6512,81.5726,81.5804,18500.0
2014-11-24 10:05:00,103.68,103.69,103.56,103.6,16800.0,81.5726,81.5804,81.4781,81.5096,16800.0
2014-11-24 10:10:00,103.6,103.77,103.59,103.59,19600.0,81.5096,81.6434,81.5018,81.5018,19600.0
2014-11-24 10:15:00,103.61,103.66,103.57,103.63,17700.0,81.5175,81.5568,81.486,81.5332,17700.0
2014-11-24 10:20:00,103.62,103.73,103.62,103.65,12300.0,81.5254,81.6119,81.5254,81.549,12300.0
2014-11-24 10:25:00,103.64,103.66,103.57,103.65,12300.0,81.5411,81.5568,81.486,81.549,12300.0
2014-11-24 10:30:00,103.66,103.67,103.53,103.58,14300.0,81.5568,81.5647,81.4545,81.4939,14300.0
2014-11-24 10:35:00,103.58,103.66,103.57,103.61,14500.0,81.4939,81.5568,81.486,81.5175,14500.0
2014-11-24 10:40:00,103.62,103.68,103.6,103.68,12200.0,81.5254,81.5726,81.5096,81.5726,12200.0
2014-11-24 10:45:00,103.68,103.7,103.64,103.67,17300.0,81.5726,81.5883,81.5411,81.5647,17300.0
2014-11-24 10:50:00,103.64,103.74,103.63,103.64,9900.0,81.5411,81.6198,81.5332,81.5411,9900.0
2014-11-24 10:55:00,103.64,103.68,103.64,103.65,11600.0,81.5411,81.5726,81.5411,81.549,11600.0
2014-11-24 11:00:00,103.65,103.75,103.65,103.67,10500.0,81.549,81.6276,81.549,81.5647,10500.0
2014-11-24 11:05:00,103.68,103.7,103.54,103.54,15900.0,81.5726,81.5883,81.4624,81.4624,15900.0
2014-11-24 11:10:00,103.55,103.58,103.52,103.58,11500.0,81.4703,81.4939,81.4467,81.4939,11500.0
2014-11-24 11:15:00,103.58,103.59,103.52,103.54,8100.0,81.4939,81.5018,81.4467,81.4624,8100.0
2014-11-24 11:20:00,103.54,103.59,103.53,103.59,7700.0,81.4624,81.5018,81.4545,81.5018,7700.0
2014-11-24 11:25:00,103.56,103.57,103.53,103.57,7900.0,81.4781,81.486,81.4545,81.486,7900.0
2014-11-24 11:30:00,103.56,103.67,103.55,103.56,11900.0,81.4781,81.5647,81.4703,81.4781,11900.0
2014-11-24 11:35:00,103.55,103.64,103.52,103.63,10900.0,81.4703,81.5411,81.4467,81.5332,10900.0
2014-11-24 11:40:00,103.65,103.69,103.61,103.67,8200.0,81.549,81.5804,81.5175,81.5647,8200.0
2014-11-24 11:45:00,103.68,103.7,103.64,103.64,18400.0,81.5726,81.5883,81.5411,81.5411,18400.0
2014-11-24 11:50:00,103.64,103.73,103.64,103.73,7700.0,81.5411,81.6119,81.5411,81.6119,7700.0
2014-11-24 11:55:00,103.73,103.73,103.54,103.54,31600.0,81.6119,81.6119,81.4624,81.4624,31600.0
2014-11-24 12:00:00,103.55,103.65,103.53,103.65,14500.0,81.4703,81.549,81.4545,81.549,14500.0
2014-11-24 12:05:00,103.63,103.66,103.6,103.64,10800.0,81.5332,81.5568,81.5096,81.5411,10800.0
2014-11-24 12:10:00,103.63,103.68,103.63,103.68,5800.0,81.5332,81.5726,81.5332,81.5726,5800.0
2014-11-24 12:15:00,103.69,103.69,103.63,103.64,4800.0,81.5804,81.5804,81.5332,81.5411,4800.0
2014-11-24 12:20:00,103.63,103.66,103.6,103.66,7500.0,81.5332,81.5568,81.5096,81.5568,7500.0
2014-11-24 12:25:00,103.67,103.69,103.67,103.67,9000.0,81.5647,81.5804,81.5647,81.5647,9000.0
2014-11-24 12:30:00,103.66,103.69,103.64,103.66,8300.0,81.5568,81.5804,81.5411,81.5568,8300.0
2014-11-24 12:35:00,103.66,103.67,103.63,103.64,9200.0,81.5568,81.5647,81.5332,81.5411,9200.0
2014-11-24 12:40:00,103.64,103.66,103.64,103.66,6600.0,81.5411,81.5568,81.5411,81.5568,6600.0
2014-11-24 12:45:00,103.65,103.65,103.64,103.65,3800.0,81.549,81.549,81.5411,81.549,3800.0
2014-11-24 12:50:00,103.65,103.69,103.63,103.69,14300.0,81.549,81.5804,81.5332,81.5804,14300.0
2014-11-24 12:55:00,103.69,103.72,103.69,103.72,9300.0,81.5804,81.604,81.5804,81.604,9300.0
2014-11-24 13:00:00,103.71,103.72,103.67,103.68,7300.0,81.5962,81.604,81.5647,81.5726,7300.0
2014-11-24 13:05:00,103.67,103.69,103.62,103.62,7000.0,81.5647,81.5804,81.5254,81.5254,7000.0
2014-11-24 13:10:00,103.61,103.63,103.6,103.63,7000.0,81.5175,81.5332,81.5096,81.5332,7000.0
2014-11-24 13:15:00,103.63,103.72,103.63,103.71,9300.0,81.5332,81.604,81.5332,81.5962,9300.0
2014-11-24 13:20:00,103.71,103.79,103.7,103.79,5200.0,81.5962,81.6591,81.5883,81.6591,5200.0
2014-11-24 13:25:00,103.79,103.81,103.77,103.78,7500.0,81.6591,81.6748,81.6434,81.6512,7500.0
2014-11-24 13:30:00,103.78,103.78,103.7,103.7,8700.0,81.6512,81.6512,81.5883,81.5883,8700.0
2014-11-24 13:35:00,103.7,103.73,103.68,103.73,5700.0,81.5883,81.6119,81.5726,81.6119,5700.0
2014-11-24 13:40:00,103.73,103.75,103.7,103.71,7400.0,81.6119,81.6276,81.5883,81.5962,7400.0
2014-11-24 13:45:00,103.71,103.73,103.7,103.73,7200.0,81.5962,81.6119,81.5883,81.6119,7200.0
2014-11-24 13:50:00,103.73,103.77,103.73,103.75,10700.0,81.6119,81.6434,81.6119,81.6276,10700.0
2014-11-24 13:55:00,103.75,103.75,103.68,103.71,7400.0,81.6276,81.6276,81.5726,81.5962,7400.0
2014-11-24 14:00:00,103.71,103.76,103.7,103.73,11300.0,81.5962,81.6355,81.5883,81.6119,11300.0
2014-11-24 14:05:00,103.73,103.74,103.7,103.73,7400.0,81.6119,81.6198,81.5883,81.6119,7400.0
2014-11-24 14:10:00,103.73,103.74,103.7,103.73,11100.0,81.6119,81.6198,81.5883,81.6119,11100.0
2014-11-24 14:15:00,103.73,103.75,103.72,103.73,10800.0,81.6119,81.6276,81.604,81.6119,10800.0
2014-11-24 14:20:00,103.73,103.76,103.7,103.76,14800.0,81.6119,81.6355,81.5883,81.6355,14800.0
2014-11-24 14:25:00,103.76,103.77,103.74,103.75,12300.0,81.6355,81.6434,81.6198,81.6276,12300.0
2014-11-24 14:30:00,103.75,103.75,103.68,103.69,27000.0,81.6276,81.6276,81.5726,81.5804,27000.0
2014-11-24 14:35:00,103.68,103.68,103.64,103.68,7900.0,81.5726,81.5726,81.5411,81.5726,7900.0
2014-11-24 14:40:00,103.68,103.73,103.68,103.68,10200.0,81.5726,81.6119,81.5726,81.5726,10200.0
2014-11-24 14:45:00,103.68,103.69,103.66,103.67,8200.0,81.5726,81.5804,81.5568,81.5647,8200.0
2014-11-24 14:50:00,103.68,103.7,103.62,103.63,16100.0,81.5726,81.5883,81.5254,81.5332,16100.0
2014-11-24 14:55:00,103.62,103.62,103.57,103.58,17500.0,81.5254,81.5254,81.486,81.4939,17500.0
2014-11-24 15:00:00,103.57,103.57,103.52,103.54,10800.0,81.486,81.486,81.4467,81.4624,10800.0
2014-11-24 15:05:00,103.54,103.57,103.46,103.57,21700.0,81.4624,81.486,81.3995,81.486,21700.0
2014-11-24 15:10:00,103.57,103.63,103.56,103.62,18600.0,81.486,81.5332,81.4781,81.5254,18600.0
2014-11-24 15:15:00,103.64,103.68,103.57,103.58,34700.0,81.5411,81.5726,81.486,81.4939,34700.0
2014-11-24 15:20:00,103.57,103.61,103.53,103.61,17500.0,81.486,81.5175,81.4545,81.5175,17500.0
2014-11-24 15:25:00,103.61,103.66,103.59,103.65,14300.0,81.5175,81.5568,81.5018,81.549,14300.0
2014-11-24 15:30:00,103.66,103.66,103.61,103.66,46700.0,81.5568,81.5568,81.5175,81.5568,46700.0
2014-11-24 15:35:00,103.66,103.75,103.65,103.71,26000.0,81.5568,81.6276,81.549,81.5962,26000.0
2014-11-24 15:40:00,103.72,103.78,103.71,103.75,27700.0,81.604,81.6512,81.5962,81.6276,27700.0
2014-11-24 15:45:00,103.75,103.79,103.7,103.79,48700.0,81.6276,81.6591,81.5883,81.6591,48700.0
2014-11-24 15:50:00,103.79,103.8,103.76,103.8,30200.0,81.6591,81.667,81.6355,81.667,30200.0
2014-11-24 15:55:00,103.79,103.79,103.75,103.78,44800.0,81.6591,81.6591,81.6276,81.6512,44800.0
2014-11-25 09:30:00,104.09,104.09,103.79,103.98,37900.0,81.8951,81.8951,81.6591,81.8086,37900.0
2014-11-25 09:35:00,103.95,104.08,103.94,103.96,12300.0,81.785,81.8873,81.7771,81.7929,12300.0
2014-11-25 09:40:00,103.96,103.98,103.76,103.86,11200.0,81.7929,81.8086,81.6355,81.7142,11200.0
2014-11-25 09:45:00,103.83,104.01,103.83,104.0,27300.0,81.6906,81.8322,81.6906,81.8243,27300.0
2014-11-25 09:50:00,104.0,104.08,103.94,104.04,25200.0,81.8243,81.8873,81.7771,81.8558,25200.0
2014-11-25 09:55:00,104.03,104.08,104.03,104.06,13800.0,81.8479,81.8873,81.8479,81.8715,13800.0
2014-11-25 10:00:00,104.03,104.03,103.8,103.8,88600.0,81.8479,81.8479,81.667,81.667,88600.0
2014-11-25 10:05:00,103.8,103.84,103.62,103.68,27600.0,81.667,81.6984,81.5254,81.5726,27600.0
2014-11-25 10:10:00,103.68,103.73,103.56,103.57,23600.0,81.5726,81.6119,81.4781,81.486,23600.0
2014-11-25 10:15:00,103.56,103.58,103.49,103.5,17300.0,81.4781,81.4939,81.4231,81.4309,17300.0
2014-11-25 10:20:00,103.5,103.59,103.47,103.57,17600.0,81.4309,81.5018,81.4073,81.486,17600.0
2014-11-25 10:25:00,103.57,103.57,103.52,103.54,39300.0,81.486,81.486,81.4467,81.4624,39300.0
2014-11-25 10:30:00,103.53,103.53,103.42,103.47,17600.0,81.4545,81.4545,81.368,81.4073,17600.0
2014-11-25 10:35:00,103.47,103.56,103.46,103.49,19700.0,81.4073,81.4781,81.3995,81.4231,19700.0
2014-11-25 10:40:00,103.49,103.51,103.33,103.36,28400.0,81.4231,81.4388,81.2972,81.3208,28400.0
2014-11-25 10:45:00,103.35,103.44,103.35,103.43,21700.0,81.3129,81.3837,81.3129,81.3759,21700.0
2014-11-25 10:50:00,103.42,103.48,103.26,103.27,15000.0,81.368,81.4152,81.2421,81.25,15000.0
2014-11-25 10:55:00,103.26,103.31,103.25,103.26,12300.0,81.2421,81.2815,81.2342,81.2421,12300.0
2014-11-25 11:00:00,103.27,103.34,103.26,103.34,13900.0,81.25,81.3051,81.2421,81.3051,13900.0
2014-11-25 11:05:00,103.33,103.36,103.22,103.23,13200.0,81.2972,81.3208,81.2106,81.2185,13200.0
2014-11-25 11:10:00,103.22,103.27,103.21,103.26,13400.0,81.2106,81.25,81.2028,81.2421,13400.0
2014-11-25 11:15:00,103.25,103.25,103.18,103.21,11100.0,81.2342,81.2342,81.1792,81.2028,11100.0
2014-11-25 11:20:00,103.22,103.26,103.21,103.22,13600.0,81.2106,81.2421,81.2028,81.2106,13600.0
2014-11-25 11:25:00,103.23,103.23,103.11,103.12,13400.0,81.2185,81.2185,81.1241,81.132,13400.0
2014-11-25 11:30:00,103.12,103.25,103.12,103.24,13400.0,81.132,81.2342,81.132,81.2264,13400.0
2014-11-25 11:35:00,103.23,103.33,103.21,103.33,18000.0,81.2185,81.2972,81.2028,81.2972,18000.0
2014-11-25 11:40:00,103.34,103.36,103.32,103.32,10800.0,81.3051,81.3208,81.2893,81.2893,10800.0
2014-11-25 11:45:00,103.34,103.37,103.27,103.35,27100.0,81.3051,81.3287,81.25,81.3129,27100.0
2014-11-25 11:50:00,103.34,103.35,103.28,103.29,14100.0,81.3051,81.3129,81.2579,81.2657,14100.0
2014-11-25 11:55:00,103.28,103.3,103.26,103.27,11400.0,81.2579,81.2736,81.2421,81.25,11400.0
2014-11-25 12:00:00,103.26,103.29,103.25,103.27,12600.0,81.2421,81.2657,81.2342,81.25,12600.0
2014-11-25 12:05:00,103.28,103.29,103.24,103.28,11700.0,81.2579,81.2657,81.2264,81.2579,11700.0
2014-11-25 12:10:00,103.28,103.29,103.26,103.27,11300.0,81.2579,81.2657,81.2421,81.25,11300.0
2014-11-25 12:15:00,103.27,103.3,103.26,103.27,9200.0,81.25,81.2736,81.2421,81.25,9200.0
2014-11-25 12:20:00,103.27,103.36,103.27,103.33,10000.0,81.25,81.3208,81.25,81.2972,10000.0
2014-11-25 12:25:00,103.33,103.37,103.33,103.37,3100.0,81.2972,81.3287,81.2972,81.3287,3100.0
2014-11-25 12:30:00,103.38,103.43,103.38,103.4,6900.0,81.3365,81.3759,81.3365,81.3523,6900.0
2014-11-25 12:35:00,103.41,103.48,103.4,103.46,6200.0,81.3601,81.4152,81.3523,81.3995,6200.0
2014-11-25 12:40:00,103.46,103.52,103.42,103.49,9600.0,81.3995,81.4467,81.368,81.4231,9600.0
2014-11-25 12:45:00,103.48,103.51,103.46,103.46,7000.0,81.4152,81.4388,81.3995,81.3995,7000.0
2014-11-25 12:50:00,103.47,103.48,103.43,103.44,7500.0,81.4073,81.4152,81.3759,81.3837,7500.0
2014-11-25 12:55:00,103.45,103.47,103.41,103.42,13900.0,81.3916,81.4073,81.3601,81.368,13900.0
2014-11-25 13:00:00,103.42,103.42,103.39,103.41,7600.0,81.368,81.368,81.3444,81.3601,7600.0
2014-11-25 13:05:00,103.4,103.4,103.3,103.37,36500.0,81.3523,81.3523,81.2736,81.3287,36500.0
2014-11-25 13:10:00,103.37,103.44,103.36,103.44,4800.0,81.3287,81.3837,81.3208,81.3837,4800.0
2014-11-25 13:15:00,103.44,103.45,103.38,103.39,8900.0,81.3837,81.3916,81.3365,81.3444,8900.0
2014-11-25 13:20:00,103.4,103.47,103.37,103.47,10500.0,81.3523,81.4073,81.3287,81.4073,10500.0
2014-11-25 13:25:00,103.48,103.48,103.38,103.45,17600.0,81.4152,81.4152,81.3365,81.3916,17600.0
2014-11-25 13:30:00,103.45,103.49,103.45,103.48,5800.0,81.3916,81.4231,81.3916,81.4152,5800.0
2014-11-25 13:35:00,103.48,103.51,103.46,103.5,6300.0,81.4152,81.4388,81.3995,81.4309,6300.0
2014-11-25 13:40:00,103.5,103.52,103.49,103.51,11900.0,81.4309,81.4467,81.4231,81.4388,11900.0
2014-11-25 13:45:00,103.5,103.53,103.49,103.53,8400.0,81.4309,81.4545,81.4231,81.4545,8400.0
2014-11-25 13:50:00,103.54,103.58,103.54,103.58,8000.0,81.4624,81.4939,81.4624,81.4939,8000.0
2014-11-25 13:55:00,103.58,103.6,103.57,103.59,13400.0,81.4939,81.5096,81.486,81.5018,13400.0
2014-11-25 14:00:00,103.59,103.63,103.59,103.63,11500.0,81.5018,81.5332,81.5018,81.5332,11500.0
2014-11-25 14:05:00,103.63,103.64,103.57,103.57,16400.0,81.5332,81.5411,81.486,81.486,16400.0
2014-11-25 14:10:00,103.58,103.63,103.56,103.63,10200.0,81.4939,81.5332,81.4781,81.5332,10200.0
2014-11-25 14:15:00,103.62,103.62,103.6,103.62,8500.0,81.5254,81.5254,81.5096,81.5254,8500.0
2014-11-25 14:20:00,103.63,103.64,103.6,103.62,14100.0,81.5332,81.5411,81.5096,81.5254,14100.0
2014-11-25 14:25:00,103.62,103.65,103.62,103.64,10200.0,81.5254,81.549,81.5254,81.5411,10200.0
2014-11-25 14:30:00,103.63,103.63,103.56,103.57,6800.0,81.5332,81.5332,81.4781,81.486,6800.0
2014-11-25 14:35:00,103.58,103.65,103.57,103.65,6400.0,81.4939,81.549,81.486,81.549,6400.0
2014-11-25 14:40:00,103.64,103.69,103.64,103.69,11400.0,81.5411,81.5804,81.5411,81.5804,11400.0
2014-11-25 14:45:00,103.69,103.69,103.59,103.6,13300.0,81.5804,81.5804,81.5018,81.5096,13300.0
2014-11-25 14:50:00,103.6,103.62,103.59,103.61,12900.0,81.5096,81.5254,81.5018,81.5175,12900.0
2014-11-25 14:55:00,103.62,103.62,103.48,103.49,19100.0,81.5254,81.5254,81.4152,81.4231,19100.0
2014-11-25 15:00:00,103.49,103.63,103.49,103.63,14500.0,81.4231,81.5332,81.4231,81.5332,14500.0
2014-11-25 15:05:00,103.63,103.69,103.62,103.63,20000.0,81.5332,81.5804,81.5254,81.5332,20000.0
2014-11-25 15:10:00,103.63,103.7,103.62,103.68,12700.0,81.5332,81.5883,81.5254,81.5726,12700.0
2014-11-25 15:15:00,103.68,103.71,103.64,103.65,12000.0,81.5726,81.5962,81.5411,81.549,12000.0
2014-11-25 15:20:00,103.65,103.69,103.64,103.68,15300.0,81.549,81.5804,81.5411,81.5726,15300.0
2014-11-25 15:25:00,103.68,103.73,103.67,103.73,15300.0,81.5726,81.6119,81.5647,81.6119,15300.0
2014-11-25 15:30:00,103.73,103.74,103.69,103.7,18100.0,81.6119,81.6198,81.5804,81.5883,18100.0
2014-11-25 15:35:00,103.7,103.71,103.67,103.69,21300.0,81.5883,81.5962,81.5647,81.5804,21300.0
2014-11-25 15:40:00,103.69,103.69,103.61,103.62,57700.0,81.5804,81.5804,81.5175,81.5254,57700.0
2014-11-25 15:45:00,103.61,103.63,103.57,103.57,30500.0,81.5175,81.5332,81.486,81.486,30500.0
2014-11-25 15:50:00,103.58,103.58,103.46,103.46,81500.0,81.4939,81.4939,81.3995,81.3995,81500.0
2014-11-25 15:55:00,103.46,103.47,103.4,103.44,138000.0,81.3995,81.4073,81.3523,81.3837,138000.0
2014-11-26 09:30:00,103.41,103.82,103.41,103.8,39500.0,81.3601,81.6827,81.3601,81.667,39500.0
2014-11-26 09:35:00,103.8,103.85,103.66,103.85,13700.0,81.667,81.7063,81.5568,81.7063,13700.0
2014-11-26 09:40:00,103.85,103.9,103.72,103.82,12700.0,81.7063,81.7457,81.604,81.6827,12700.0
2014-11-26 09:45:00,103.77,103.83,103.6,103.64,12300.0,81.6434,81.6906,81.5096,81.5411,12300.0
2014-11-26 09:50:00,103.64,103.79,103.64,103.79,11500.0,81.5411,81.6591,81.5411,81.6591,11500.0
2014-11-26 09:55:00,103.79,103.8,103.66,103.69,7600.0,81.6591,81.667,81.5568,81.5804,7600.0
2014-11-26 10:00:00,103.71,103.77,103.49,103.49,27100.0,81.5962,81.6434,81.4231,81.4231,27100.0
2014-11-26 10:05:00,103.49,103.64,103.43,103.61,16300.0,81.4231,81.5411,81.3759,81.5175,16300.0
2014-11-26 10:10:00,103.56,103.61,103.53,103.6,11600.0,81.4781,81.5175,81.4545,81.5096,11600.0
2014-11-26 10:15:00,103.6,103.71,103.59,103.71,16400.0,81.5096,81.5962,81.5018,81.5962,16400.0
2014-11-26 10:20:00,103.71,103.82,103.71,103.81,16000.0,81.5962,81.6827,81.5962,81.6748,16000.0
2014-11-26 10:25:00,103.81,103.85,103.75,103.85,19400.0,81.6748,81.7063,81.6276,81.7063,19400.0
2014-11-26 10:30:00,103.83,103.87,103.79,103.86,15400.0,81.6906,81.722,81.6591,81.7142,15400.0
2014-11-26 10:35:00,103.85,103.92,103.84,103.86,16200.0,81.7063,81.7614,81.6984,81.7142,16200.0
2014-11-26 10:40:00,103.85,103.95,103.85,103.94,14800.0,81.7063,81.785,81.7063,81.7771,14800.0
2014-11-26 10:45:00,103.94,103.97,103.87,103.97,13800.0,81.7771,81.8007,81.722,81.8007,13800.0
2014-11-26 10:50:00,103.97,103.97,103.9,103.94,9700.0,81.8007,81.8007,81.7457,81.7771,9700.0
2014-11-26 10:55:00,103.94,103.95,103.83,103.84,12300.0,81.7771,81.785,81.6906,81.6984,12300.0
2014-11-26 11:00:00,103.84,103.85,103.79,103.82,17200.0,81.6984,81.7063,81.6591,81.6827,17200.0
2014-11-26 11:05:00,103.83,103.89,103.79,103.85,11000.0,81.6906,81.7378,81.6591,81.7063,11000.0
2014-11-26 11:10:00,103.83,103.87,103.82,103.86,6300.0,81.6906,81.722,81.6827,81.7142,6300.0
2014-11-26 11:15:00,103.85,103.9,103.84,103.84,8700.0,81.7063,81.7457,81.6984,81.6984,8700.0
2014-11-26 11:20:00,103.85,103.97,103.85,103.97,34300.0,81.7063,81.8007,81.7063,81.8007,34300.0
2014-11-26 11:25:00,103.97,104.01,103.96,103.97,13300.0,81.8007,81.8322,81.7929,81.8007,13300.0
2014-11-26 11:30:00,103.98,104.04,103.92,103.92,18700.0,81.8086,81.8558,81.7614,81.7614,18700.0
2014-11-26 11:35:00,103.92,103.97,103.91,103.97,6300.0,81.7614,81.8007,81.7535,81.8007,6300.0
2014-11-26 11:40:00,103.97,104.04,103.96,103.97,10100.0,81.8007,81.8558,81.7929,81.8007,10100.0
2014-11-26 11:45:00,103.97,104.02,103.96,103.99,9200.0,81.8007,81.8401,81.7929,81.8165,9200.0
2014-11-26 11:50:00,103.98,103.98,103.85,103.87,13900.0,81.8086,81.8086,81.7063,81.722,13900.0
2014-11-26 11:55:00,103.86,103.87,103.76,103.77,21900.0,81.7142,81.722,81.6355,81.6434,21900.0
2014-11-26 12:00:00,103.78,103.92,103.77,103.91,6000.0,81.6512,81.7614,81.6434,81.7535,6000.0
2014-11-26 12:05:00,103.92,103.97,103.89,103.92,9700.0,81.7614,81.8007,81.7378,81.7614,9700.0
2014-11-26 12:10:00,103.93,103.97,103.93,103.96,6000.0,81.7693,81.8007,81.7693,81.7929,6000.0
2014-11-26 12:15:00,103.97,104.0,103.94,104.0,9900.0,81.8007,81.8243,81.7771,81.8243,9900.0
2014-11-26 12:20:00,104.0,104.03,103.98,103.98,8100.0,81.8243,81.8479,81.8086,81.8086,8100.0
2014-11-26 12:25:00,103.98,104.03,103.98,104.02,9200.0,81.8086,81.8479,81.8086,81.8401,9200.0
2014-11-26 12:30:00,104.02,104.03,103.95,103.97,7200.0,81.8401,81.8479,81.785,81.8007,7200.0
2014-11-26 12:35:00,103.97,104.03,103.97,104.0,9600.0,81.8007,81.8479,81.8007,81.8243,9600.0
2014-11-26 12:40:00,104.0,104.07,103.99,104.07,7300.0,81.8243,81.8794,81.8165,81.8794,7300.0
2014-11-26 12:45:00,104.07,104.08,104.0,104.04,14100.0,81.8794,81.8873,81.8243,81.8558,14100.0
2014-11-26 12:50:00,104.04,104.07,104.0,104.02,13400.0,81.8558,81.8794,81.8243,81.8401,13400.0
2014-11-26 12:55:00,104.02,104.03,103.99,104.03,5900.0,81.8401,81.8479,81.8165,81.8479,5900.0
2014-11-26 13:00:00,104.02,104.03,103.99,104.03,12200.0,81.8401,81.8479,81.8165,81.8479,12200.0
2014-11-26 13:05:00,104.02,104.04,104.01,104.02,6800.0,81.8401,81.8558,81.8322,81.8401,6800.0
2014-11-26 13:10:00,104.02,104.07,104.02,104.06,19900.0,81.8401,81.8794,81.8401,81.8715,19900.0
2014-11-26 13:15:00,104.07,104.09,104.02,104.09,11600.0,81.8794,81.8951,81.8401,81.8951,11600.0
2014-11-26 13:20:00,104.1,104.13,104.1,104.11,9900.0,81.903,81.9266,81.903,81.9109,9900.0
2014-11-26 13:25:00,104.11,104.13,104.08,104.13,9400.0,81.9109,81.9266,81.8873,81.9266,9400.0
2014-11-26 13:30:00,104.12,104.12,104.07,104.09,10600.0,81.9187,81.9187,81.8794,81.8951,10600.0
2014-11-26 13:35:00,104.09,104.12,104.08,104.12,6300.0,81.8951,81.9187,81.8873,81.9187,6300.0
2014-11-26 13:40:00,104.13,104.14,104.07,104.14,10900.0,81.9266,81.9345,81.8794,81.9345,10900.0
2014-11-26 13:45:00,104.14,104.16,104.11,104.12,8700.0,81.9345,81.9502,81.9109,81.9187,8700.0
2014-11-26 13:50:00,104.12,104.15,104.08,104.11,10900.0,81.9187,81.9423,81.8873,81.9109,10900.0
2014-11-26 13:55:00,104.11,104.14,104.1,104.14,6600.0,81.9109,81.9345,81.903,81.9345,6600.0
2014-11-26 14:00:00,104.15,104.19,104.14,104.18,10000.0,81.9423,81.9738,81.9345,81.9659,10000.0
2014-11-26 14:05:00,104.19,104.19,104.13,104.15,12900.0,81.9738,81.9738,81.9266,81.9423,12900.0
2014-11-26 14:10:00,104.15,104.2,104.15,104.2,10100.0,81.9423,81.9817,81.9423,81.9817,10100.0
2014-11-26 14:15:00,104.2,104.24,104.2,104.2,11400.0,81.9817,82.0132,81.9817,81.9817,11400.0
2014-11-26 14:20:00,104.21,104.24,104.19,104.24,10000.0,81.9896,82.0132,81.9738,82.0132,10000.0
2014-11-26 14:25:00,104.23,104.27,104.22,104.23,11800.0,82.0053,82.0368,81.9974,82.0053,11800.0
2014-11-26 14:30:00,104.23,104.25,104.18,104.2,11000.0,82.0053,82.021,81.9659,81.9817,11000.0
2014-11-26 14:35:00,104.2,104.21,104.12,104.12,17000.0,81.9817,81.9896,81.9187,81.9187,17000.0
2014-11-26 14:40:00,104.13,104.2,104.12,104.2,7000.0,81.9266,81.9817,81.9187,81.9817,7000.0
2014-11-26 14:45:00,104.2,104.23,104.19,104.2,15800.0,81.9817,82.0053,81.9738,81.9817,15800.0
2014-11-26 14:50:00,104.21,104.23,104.19,104.22,13000.0,81.9896,82.0053,81.9738,81.9974,13000.0
2014-11-26 14:55:00,104.22,104.23,104.2,104.2,14200.0,81.9974,82.0053,81.9817,81.9817,14200.0
2014-11-26 15:00:00,104.2,104.24,104.2,104.23,9700.0,81.9817,82.0132,81.9817,82.0053,9700.0
2014-11-26 15:05:00,104.23,104.24,104.23,104.23,8700.0,82.0053,82.0132,82.0053,82.0053,8700.0
2014-11-26 15:10:00,104.24,104.26,104.22,104.26,33500.0,82.0132,82.0289,81.9974,82.0289,33500.0
2014-11-26 15:15:00,104.26,104.27,104.22,104.27,11700.0,82.0289,82.0368,81.9974,82.0368,11700.0
2014-11-26 15:20:00,104.27,104.28,104.26,104.27,16100.0,82.0368,82.0446,82.0289,82.0368,16100.0
2014-11-26 15:25:00,104.27,104.3,104.24,104.24,23200.0,82.0368,82.0604,82.0132,82.0132,23200.0
2014-11-26 15:30:00,104.24,104.28,104.24,104.26,17200.0,82.0132,82.0446,82.0132,82.0289,17200.0
2014-11-26 15:35:00,104.26,104.26,104.22,104.23,14700.0,82.0289,82.0289,81.9974,82.0053,14700.0
2014-11-26 15:40:00,104.22,104.31,104.22,104.31,27700.0,81.9974,82.0682,81.9974,82.0682,27700.0
2014-11-26 15:45:00,104.32,104.42,104.31,104.36,49500.0,82.0761,82.1548,82.0682,82.1076,49500.0
2014-11-26 15:50:00,104.35,104.38,104.32,104.35,32500.0,82.0997,82.1233,82.0761,82.0997,32500.0
2014-11-26 15:55:00,104.36,104.41,104.36,104.37,37500.0,82.1076,82.1469,82.1076,82.1154,37500.0
2014-11-28 09:30:00,104.63,104.95,104.5,104.89,39600.0,82.32,82.5718,82.2177,82.5246,39600.0
2014-11-28 09:35:00,104.85,104.95,104.69,104.82,13100.0,82.4931,82.5718,82.3672,82.4695,13100.0
2014-11-28 09:40:00,104.85,104.92,104.69,104.69,8900.0,82.4931,82.5482,82.3672,82.3672,8900.0
2014-11-28 09:45:00,104.72,104.95,104.7,104.95,7100.0,82.3908,82.5718,82.3751,82.5718,7100.0
2014-11-28 09:50:00,104.9,104.9,104.72,104.75,11600.0,82.5324,82.5324,82.3908,82.4144,11600.0
2014-11-28 09:55:00,104.73,104.84,104.69,104.83,11300.0,82.3987,82.4852,82.3672,82.4773,11300.0
2014-11-28 10:00:00,104.85,104.95,104.83,104.83,9000.0,82.4931,82.5718,82.4773,82.4773,9000.0
2014-11-28 10:05:00,104.82,104.95,104.82,104.9,11800.0,82.4695,82.5718,82.4695,82.5324,11800.0
2014-11-28 10:10:00,104.92,105.07,104.92,105.0,33200.0,82.5482,82.6662,82.5482,82.6111,33200.0
2014-11-28 10:15:00,104.98,104.98,104.79,104.81,13000.0,82.5954,82.5954,82.4459,82.4616,13000.0
2014-11-28 10:20:00,104.81,104.86,104.77,104.78,8100.0,82.4616,82.501,82.4301,82.438,8100.0
2014-11-28 10:25:00,104.77,104.77,104.6,104.63,14000.0,82.4301,82.4301,82.2964,82.32,14000.0
2014-11-28 10:30:00,104.66,104.74,104.66,104.66,9100.0,82.3436,82.4065,82.3436,82.3436,9100.0
2014-11-28 10:35:00,104.65,104.65,104.5,104.5,17400.0,82.3357,82.3357,82.2177,82.2177,17400.0
2014-11-28 10:40:00,104.51,104.53,104.5,104.5,6800.0,82.2256,82.2413,82.2177,82.2177,6800.0
2014-11-28 10:45:00,104.52,104.53,104.5,104.52,5600.0,82.2335,82.2413,82.2177,82.2335,5600.0
2014-11-28 10:50:00,104.53,104.53,104.5,104.5,3600.0,82.2413,82.2413,82.2177,82.2177,3600.0
2014-11-28 10:55:00,104.5,104.53,104.48,104.51,8600.0,82.2177,82.2413,82.202,82.2256,8600.0
2014-11-28 11:00:00,104.5,104.53,104.48,104.48,7400.0,82.2177,82.2413,82.202,82.202,7400.0
2014-11-28 11:05:00,104.48,104.51,104.47,104.5,7600.0,82.202,82.2256,82.1941,82.2177,7600.0
2014-11-28 11:10:00,104.49,104.5,104.47,104.47,6000.0,82.2098,82.2177,82.1941,82.1941,6000.0
2014-11-28 11:15:00,104.47,104.47,104.42,104.45,11400.0,82.1941,82.1941,82.1548,82.1784,11400.0
2014-11-28 11:20:00,104.44,104.47,104.41,104.46,9900.0,82.1705,82.1941,82.1469,82.1862,9900.0
2014-11-28 11:25:00,104.48,104.48,104.45,104.47,5000.0,82.202,82.202,82.1784,82.1941,5000.0
2014-11-28 11:30:00,104.47,104.49,104.38,104.41,11100.0,82.1941,82.2098,82.1233,82.1469,11100.0
2014-11-28 11:35:00,104.41,104.47,104.41,104.42,10300.0,82.1469,82.1941,82.1469,82.1548,10300.0
2014-11-28 11:40:00,104.41,104.43,104.37,104.4,8800.0,82.1469,82.1626,82.1154,82.139,8800.0
2014-11-28 11:45:00,104.39,104.42,104.34,104.36,6900.0,82.1312,82.1548,82.0918,82.1076,6900.0
2014-11-28 11:50:00,104.34,104.48,104.31,104.45,12900.0,82.0918,82.202,82.0682,82.1784,12900.0
2014-11-28 11:55:00,104.45,104.46,104.4,104.4,4900.0,82.1784,82.1862,82.139,82.139,4900.0
2014-11-28 12:00:00,104.39,104.41,104.32,104.39,6300.0,82.1312,82.1469,82.0761,82.1312,6300.0
2014-11-28 12:05:00,104.4,104.41,104.28,104.28,8500.0,82.139,82.1469,82.0446,82.0446,8500.0
2014-11-28 12:10:00,104.28,104.4,104.25,104.4,6900.0,82.0446,82.139,82.021,82.139,6900.0
2014-11-28 12:15:00,104.4,104.45,104.38,104.4,11200.0,82.139,82.1784,82.1233,82.139,11200.0
2014-11-28 12:20:00,104.4,104.4,104.32,104.37,8600.0,82.139,82.139,82.0761,82.1154,8600.0
2014-11-28 12:25:00,104.39,104.45,104.36,104.37,17000.0,82.1312,82.1784,82.1076,82.1154,17000.0
2014-11-28 12:30:00,104.37,104.47,104.36,104.44,9900.0,82.1154,82.1941,82.1076,82.1705,9900.0
2014-11-28 12:35:00,104.44,104.46,104.35,104.35,21800.0,82.1705,82.1862,82.0997,82.0997,21800.0
2014-11-28 12:40:00,104.33,104.39,104.22,104.37,28200.0,82.084,82.1312,81.9974,82.1154,28200.0
2014-11-28 12:45:00,104.38,104.41,104.29,104.41,24200.0,82.1233,82.1469,82.0525,82.1469,24200.0
2014-11-28 12:50:00,104.39,104.43,104.34,104.42,23500.0,82.1312,82.1626,82.0918,82.1548,23500.0
2014-11-28 12:55:00,104.41,104.5,104.37,104.48,44000.0,82.1469,82.2177,82.1154,82.202,44000.0
2014-12-01 09:30:00,104.38,104.4,104.04,104.23,79300.0,82.1233,82.139,81.8558,82.0053,79300.0
2014-12-01 09:35:00,104.23,104.4,104.23,104.39,21300.0,82.0053,82.139,82.0053,82.1312,21300.0
2014-12-01 09:40:00,104.3,104.44,104.23,104.29,16800.0,82.0604,82.1705,82.0053,82.0525,16800.0
2014-12-01 09:45:00,104.27,104.37,104.11,104.19,19400.0,82.0368,82.1154,81.9109,81.9738,19400.0
2014-12-01 09:50:00,104.17,104.23,104.11,104.19,23400.0,81.9581,82.0053,81.9109,81.9738,23400.0
2014-12-01 09:55:00,104.16,104.16,104.03,104.04,21500.0,81.9502,81.9502,81.8479,81.8558,21500.0
2014-12-01 10:00:00,104.04,104.24,104.02,104.23,15900.0,81.8558,82.0132,81.8401,82.0053,15900.0
2014-12-01 10:05:00,104.19,104.21,104.11,104.12,10700.0,81.9738,81.9896,81.9109,81.9187,10700.0
2014-12-01 10:10:00,104.1,104.29,104.1,104.28,12400.0,81.903,82.0525,81.903,82.0446,12400.0
2014-12-01 10:15:00,104.27,104.49,104.23,104.44,14200.0,82.0368,82.2098,82.0053,82.1705,14200.0
2014-12-01 10:20:00,104.4,104.49,104.38,104.43,12200.0,82.139,82.2098,82.1233,82.1626,12200.0
2014-12-01 10:25:00,104.43,104.48,104.39,104.39,15300.0,82.1626,82.202,82.1312,82.1312,15300.0
2014-12-01 10:30:00,104.39,104.4,104.32,104.38,12500.0,82.1312,82.139,82.0761,82.1233,12500.0
2014-12-01 10:35:00,104.37,104.4,104.2,104.25,11800.0,82.1154,82.139,81.9817,82.021,11800.0
2014-12-01 10:40:00,104.26,104.32,104.18,104.32,8200.0,82.0289,82.0761,81.9659,82.0761,8200.0
2014-12-01 10:45:00,104.31,104.44,104.31,104.38,9100.0,82.0682,82.1705,82.0682,82.1233,9100.0
2014-12-01 10:50:00,104.39,104.39,104.28,104.31,16400.0,82.1312,82.1312,82.0446,82.0682,16400.0
2014-12-01 10:55:00,104.3,104.39,104.29,104.38,13700.0,82.0604,82.1312,82.0525,82.1233,13700.0
2014-12-01 11:00:00,104.38,104.4,104.32,104.36,18400.0,82.1233,82.139,82.0761,82.1076,18400.0
2014-12-01 11:05:00,104.37,104.42,104.34,104.41,11700.0,82.1154,82.1548,82.0918,82.1469,11700.0
2014-12-01 11:10:00,104.39,104.44,104.36,104.39,13300.0,82.1312,82.1705,82.1076,82.1312,13300.0
2014-12-01 11:15:00,104.38,104.38,104.31,104.32,19100.0,82.1233,82.1233,82.0682,82.0761,19100.0
2014-12-01 11:20:00,104.33,104.47,104.3,104.47,14600.0,82.084,82.1941,82.0604,82.1941,14600.0
2014-12-01 11:25:00,104.47,104.48,104.41,104.47,13500.0,82.1941,82.202,82.1469,82.1941,13500.0
2014-12-01 11:30:00,104.48,104.6,104.48,104.51,17000.0,82.202,82.2964,82.202,82.2256,17000.0
2014-12-01 11:35:00,104.5,104.62,104.49,104.6,11600.0,82.2177,82.3121,82.2098,82.2964,11600.0
2014-12-01 11:40:00,104.6,104.78,104.58,104.77,16100.0,82.2964,82.438,82.2807,82.4301,16100.0
2014-12-01 11:45:00,104.79,104.79,104.68,104.7,25700.0,82.4459,82.4459,82.3593,82.3751,25700.0
2014-12-01 11:50:00,104.69,104.69,104.6,104.6,10700.0,82.3672,82.3672,82.2964,82.2964,10700.0
2014-12-01 11:55:00,104.62,104.63,104.51,104.53,8500.0,82.3121,82.32,82.2256,82.2413,8500.0
2014-12-01 12:00:00,104.54,104.6,104.52,104.57,6900.0,82.2492,82.2964,82.2335,82.2728,6900.0
2014-12-01 12:05:00,104.58,104.58,104.48,104.48,8800.0,82.2807,82.2807,82.202,82.202,8800.0
2014-12-01 12:10:00,104.49,104.61,104.48,104.61,10500.0,82.2098,82.3043,82.202,82.3043,10500.0
2014-12-01 12:15:00,104.64,104.66,104.56,104.56,12400.0,82.3279,82.3436,82.2649,82.2649,12400.0
2014-12-01 12:20:00,104.53,104.61,104.49,104.61,9600.0,82.2413,82.3043,82.2098,82.3043,9600.0
2014-12-01 12:25:00,104.61,104.61,104.49,104.49,7400.0,82.3043,82.3043,82.2098,82.2098,7400.0
2014-12-01 12:30:00,104.5,104.59,104.48,104.59,7600.0,82.2177,82.2885,82.202,82.2885,7600.0
2014-12-01 12:35:00,104.59,104.61,104.45,104.45,12400.0,82.2885,82.3043,82.1784,82.1784,12400.0
2014-12-01 12:40:00,104.44,104.49,104.42,104.45,7100.0,82.1705,82.2098,82.1548,82.1784,7100.0
2014-12-01 12:45:00,104.44,104.45,104.36,104.45,7800.0,82.1705,82.1784,82.1076,82.1784,7800.0
2014-12-01 12:50:00,104.46,104.51,104.46,104.51,9100.0,82.1862,82.2256,82.1862,82.2256,9100.0
2014-12-01 12:55:00,104.52,104.66,104.52,104.61,12200.0,82.2335,82.3436,82.2335,82.3043,12200.0
2014-12-01 13:00:00,104.61,104.68,104.61,104.65,10000.0,82.3043,82.3593,82.3043,82.3357,10000.0
2014-12-01 13:05:00,104.64,104.67,104.61,104.62,10900.0,82.3279,82.3515,82.3043,82.3121,10900.0
2014-12-01 13:10:00,104.63,104.72,104.63,104.64,8000.0,82.32,82.3908,82.32,82.3279,8000.0
2014-12-01 13:15:00,104.62,104.72,104.61,104.69,10600.0,82.3121,82.3908,82.3043,82.3672,10600.0
2014-12-01 13:20:00,104.67,104.68,104.61,104.65,7800.0,82.3515,82.3593,82.3043,82.3357,7800.0
2014-12-01 13:25:00,104.65,104.66,104.62,104.64,7500.0,82.3357,82.3436,82.3121,82.3279,7500.0
2014-12-01 13:30:00,104.63,104.65,104.6,104.62,6600.0,82.32,82.3357,82.2964,82.3121,6600.0
2014-12-01 13:35:00,104.63,104.77,104.6,104.74,34100.0,82.32,82.4301,82.2964,82.4065,34100.0
2014-12-01 13:40:00,104.75,104.77,104.74,104.76,21200.0,82.4144,82.4301,82.4065,82.4223,21200.0
2014-12-01 13:45:00,104.74,104.77,104.7,104.71,11200.0,82.4065,82.4301,82.3751,82.3829,11200.0
2014-12-01 13:50:00,104.72,104.79,104.71,104.76,21400.0,82.3908,82.4459,82.3829,82.4223,21400.0
2014-12-01 13:55:00,104.75,104.78,104.71,104.74,15000.0,82.4144,82.438,82.3829,82.4065,15000.0
2014-12-01 14:00:00,104.75,104.76,104.65,104.67,10100.0,82.4144,82.4223,82.3357,82.3515,10100.0
2014-12-01 14:05:00,104.65,104.65,104.58,104.64,12100.0,82.3357,82.3357,82.2807,82.3279,12100.0
2014-12-01 14:10:00,104.64,104.64,104.57,104.6,9000.0,82.3279,82.3279,82.2728,82.2964,9000.0
2014-12-01 14:15:00,104.6,104.61,104.49,104.58,9900.0,82.2964,82.3043,82.2098,82.2807,9900.0
2014-12-01 14:20:00,104.56,104.58,104.49,104.49,11000.0,82.2649,82.2807,82.2098,82.2098,11000.0
2014-12-01 14:25:00,104.48,104.58,104.47,104.53,14700.0,82.202,82.2807,82.1941,82.2413,14700.0
2014-12-01 14:30:00,104.51,104.51,104.46,104.51,12000.0,82.2256,82.2256,82.1862,82.2256,12000.0
2014-12-01 14:35:00,104.51,104.56,104.51,104.56,14100.0,82.2256,82.2649,82.2256,82.2649,14100.0
2014-12-01 14:40:00,104.57,104.59,104.55,104.58,11000.0,82.2728,82.2885,82.2571,82.2807,11000.0
2014-12-01 14:45:00,104.59,104.59,104.53,104.55,12500.0,82.2885,82.2885,82.2413,82.2571,12500.0
2014-12-01 14:50:00,104.56,104.59,104.53,104.58,14700.0,82.2649,82.2885,82.2413,82.2807,14700.0
2014-12-01 14:55:00,104.59,104.61,104.56,104.59,11000.0,82.2885,82.3043,82.2649,82.2885,11000.0
2014-12-01 15:00:00,104.6,104.7,104.6,104.64,16800.0,82.2964,82.3751,82.2964,82.3279,16800.0
2014-12-01 15:05:00,104.63,104.65,104.59,104.65,6700.0,82.32,82.3357,82.2885,82.3357,6700.0
2014-12-01 15:10:00,104.66,104.7,104.62,104.63,15200.0,82.3436,82.3751,82.3121,82.32,15200.0
2014-12-01 15:15:00,104.63,104.74,104.62,104.74,12300.0,82.32,82.4065,82.3121,82.4065,12300.0
2014-12-01 15:20:00,104.74,104.77,104.67,104.71,17800.0,82.4065,82.4301,82.3515,82.3829,17800.0
2014-12-01 15:25:00,104.72,104.77,104.68,104.7,23500.0,82.3908,82.4301,82.3593,82.3751,23500.0
2014-12-01 15:30:00,104.7,104.7,104.63,104.63,17500.0,82.3751,82.3751,82.32,82.32,17500.0
2014-12-01 15:35:00,104.64,104.64,104.49,104.53,25400.0,82.3279,82.3279,82.2098,82.2413,25400.0
2014-12-01 15:40:00,104.54,104.57,104.52,104.52,15200.0,82.2492,82.2728,82.2335,82.2335,15200.0
2014-12-01 15:45:00,104.52,104.55,104.49,104.52,36600.0,82.2335,82.2571,82.2098,82.2335,36600.0
2014-12-01 15:50:00,104.52,104.54,104.47,104.47,33200.0,82.2335,82.2492,82.1941,82.1941,33200.0
2014-12-01 15:55:00,104.48,104.57,104.42,104.46,108700.0,82.202,82.2728,82.1548,82.1862,108700.0
2014-12-02 09:30:00,103.73,104.13,103.55,104.11,97200.0,81.6119,81.9266,81.4703,81.9109,97200.0
2014-12-02 09:35:00,104.19,104.37,104.14,104.3,32700.0,81.9738,82.1154,81.9345,82.0604,32700.0
2014-12-02 09:40:00,104.31,104.4,104.11,104.11,40000.0,82.0682,82.139,81.9109,81.9109,40000.0
2014-12-02 09:45:00,104.07,104.24,104.0,104.21,37000.0,81.8794,82.0132,81.8243,81.9896,37000.0
2014-12-02 09:50:00,104.22,104.36,104.21,104.35,17100.0,81.9974,82.1076,81.9896,82.0997,17100.0
2014-12-02 09:55:00,104.34,104.34,104.12,104.31,15600.0,82.0918,82.0918,81.9187,82.0682,15600.0
2014-12-02 10:00:00,104.31,104.53,104.29,104.49,27500.0,82.0682,82.2413,82.0525,82.2098,27500.0
2014-12-02 10:05:00,104.48,104.59,104.46,104.49,14500.0,82.202,82.2885,82.1862,82.2098,14500.0
2014-12-02 10:10:00,104.51,104.54,104.35,104.36,27400.0,82.2256,82.2492,82.0997,82.1076,27400.0
2014-12-02 10:15:00,104.35,104.43,104.35,104.42,39700.0,82.0997,82.1626,82.0997,82.1548,39700.0
2014-12-02 10:20:00,104.43,104.43,104.33,104.35,22200.0,82.1626,82.1626,82.084,82.0997,22200.0
2014-12-02 10:25:00,104.36,104.43,104.33,104.36,24500.0,82.1076,82.1626,82.084,82.1076,24500.0
2014-12-02 10:30:00,104.35,104.4,104.27,104.34,17600.0,82.0997,82.139,82.0368,82.0918,17600.0
2014-12-02 10:35:00,104.34,104.36,104.22,104.24,12300.0,82.0918,82.1076,81.9974,82.0132,12300.0
2014-12-02 10:40:00,104.25,104.39,104.23,104.39,10200.0,82.021,82.1312,82.0053,82.1312,10200.0
2014-12-02 10:45:00,104.39,104.42,104.33,104.34,13300.0,82.1312,82.1548,82.084,82.0918,13300.0
2014-12-02 10:50:00,104.33,104.38,104.31,104.36,22800.0,82.084,82.1233,82.0682,82.1076,22800.0
2014-12-02 10:55:00,104.36,104.41,104.3,104.35,16200.0,82.1076,82.1469,82.0604,82.0997,16200.0
2014-12-02 11:00:00,104.36,104.47,104.36,104.46,12900.0,82.1076,82.1941,82.1076,82.1862,12900.0
2014-12-02 11:05:00,104.46,104.46,104.29,104.3,18300.0,82.1862,82.1862,82.0525,82.0604,18300.0
2014-12-02 11:10:00,104.29,104.45,104.29,104.43,18800.0,82.0525,82.1784,82.0525,82.1626,18800.0
2014-12-02 11:15:00,104.43,104.45,104.32,104.35,20600.0,82.1626,82.1784,82.0761,82.0997,20600.0
2014-12-02 11:20:00,104.35,104.43,104.35,104.39,14700.0,82.0997,82.1626,82.0997,82.1312,14700.0
2014-12-02 11:25:00,104.39,104.45,104.3,104.3,24800.0,82.1312,82.1784,82.0604,82.0604,24800.0
2014-12-02 11:30:00,104.31,104.32,104.19,104.19,24300.0,82.0682,82.0761,81.9738,81.9738,24300.0
2014-12-02 11:35:00,104.19,104.34,104.15,104.33,13000.0,81.9738,82.0918,81.9423,82.084,13000.0
2014-12-02 11:40:00,104.34,104.39,104.33,104.33,11400.0,82.0918,82.1312,82.084,82.084,11400.0
2014-12-02 11:45:00,104.33,104.39,104.25,104.28,13400.0,82.084,82.1312,82.021,82.0446,13400.0
2014-12-02 11:50:00,104.28,104.29,104.24,104.24,15200.0,82.0446,82.0525,82.0132,82.0132,15200.0
2014-12-02 11:55:00,104.24,104.33,104.22,104.32,14300.0,82.0132,82.084,81.9974,82.0761,14300.0
2014-12-02 12:00:00,104.33,104.35,104.32,104.34,9600.0,82.084,82.0997,82.0761,82.0918,9600.0
2014-12-02 12:05:00,104.34,104.34,104.25,104.28,11800.0,82.0918,82.0918,82.021,82.0446,11800.0
2014-12-02 12:10:00,104.29,104.32,104.28,104.32,9200.0,82.0525,82.0761,82.0446,82.0761,9200.0
2014-12-02 12:15:00,104.32,104.36,104.22,104.22,16500.0,82.0761,82.1076,81.9974,81.9974,16500.0
2014-12-02 12:20:00,104.24,104.3,104.23,104.3,13300.0,82.0132,82.0604,82.0053,82.0604,13300.0
2014-12-02 12:25:00,104.31,104.34,104.27,104.27,10500.0,82.0682,82.0918,82.0368,82.0368,10500.0
2014-12-02 12:30:00,104.26,104.26,104.16,104.19,11000.0,82.0289,82.0289,81.9502,81.9738,11000.0
2014-12-02 12:35:00,104.19,104.2,104.15,104.19,11900.0,81.9738,81.9817,81.9423,81.9738,11900.0
2014-12-02 12:40:00,104.18,104.24,104.17,104.24,6800.0,81.9659,82.0132,81.9581,82.0132,6800.0
2014-12-02 12:45:00,104.24,104.26,104.16,104.2,11500.0,82.0132,82.0289,81.9502,81.9817,11500.0
2014-12-02 12:50:00,104.22,104.27,104.11,104.11,17500.0,81.9974,82.0368,81.9109,81.9109,17500.0
2014-12-02 12:55:00,104.11,104.17,104.1,104.13,9100.0,81.9109,81.9581,81.903,81.9266,9100.0
2014-12-02 13:00:00,104.13,104.32,104.12,104.31,12900.0,81.9266,82.0761,81.9187,82.0682,12900.0
2014-12-02 13:05:00,104.28,104.28,104.23,104.28,11800.0,82.0446,82.0446,82.0053,82.0446,11800.0
2014-12-02 13:10:00,104.29,104.35,104.26,104.27,12200.0,82.0525,82.0997,82.0289,82.0368,12200.0
2014-12-02 13:15:00,104.27,104.34,104.26,104.3,12100.0,82.0368,82.0918,82.0289,82.0604,12100.0
2014-12-02 13:20:00,104.31,104.32,104.24,104.31,13500.0,82.0682,82.0761,82.0132,82.0682,13500.0
2014-12-02 13:25:00,104.31,104.43,104.31,104.43,12600.0,82.0682,82.1626,82.0682,82.1626,12600.0
2014-12-02 13:30:00,104.43,104.43,104.33,104.34,8700.0,82.1626,82.1626,82.084,82.0918,8700.0
2014-12-02 13:35:00,104.34,104.42,104.34,104.37,12300.0,82.0918,82.1548,82.0918,82.1154,12300.0
2014-12-02 13:40:00,104.37,104.43,104.35,104.42,11400.0,82.1154,82.1626,82.0997,82.1548,11400.0
2014-12-02 13:45:00,104.41,104.41,104.34,104.38,12400.0,82.1469,82.1469,82.0918,82.1233,12400.0
2014-12-02 13:50:00,104.37,104.37,104.3,104.32,24600.0,82.1154,82.1154,82.0604,82.0761,24600.0
2014-12-02 13:55:00,104.31,104.33,104.29,104.29,9800.0,82.0682,82.084,82.0525,82.0525,9800.0
2014-12-02 14:00:00,104.28,104.37,104.28,104.32,13400.0,82.0446,82.1154,82.0446,82.0761,13400.0
2014-12-02 14:05:00,104.32,104.33,104.29,104.33,10300.0,82.0761,82.084,82.0525,82.084,10300.0
2014-12-02 14:10:00,104.33,104.34,104.23,104.23,15400.0,82.084,82.0918,82.0053,82.0053,15400.0
2014-12-02 14:15:00,104.22,104.32,104.22,104.3,9000.0,81.9974,82.0761,81.9974,82.0604,9000.0
2014-12-02 14:20:00,104.29,104.39,104.29,104.31,15400.0,82.0525,82.1312,82.0525,82.0682,15400.0
2014-12-02 14:25:00,104.33,104.33,104.3,104.32,10600.0,82.084,82.084,82.0604,82.0761,10600.0
2014-12-02 14:30:00,104.32,104.32,104.24,104.29,37200.0,82.0761,82.0761,82.0132,82.0525,37200.0
2014-12-02 14:35:00,104.3,104.34,104.28,104.29,12700.0,82.0604,82.0918,82.0446,82.0525,12700.0
2014-12-02 14:40:00,104.29,104.32,104.26,104.28,17800.0,82.0525,82.0761,82.0289,82.0446,17800.0
2014-12-02 14:45:00,104.29,104.47,104.29,104.47,15900.0,82.0525,82.1941,82.0525,82.1941,15900.0
2014-12-02 14:50:00,104.47,104.5,104.45,104.5,11900.0,82.1941,82.2177,82.1784,82.2177,11900.0
2014-12-02 14:55:00,104.49,104.49,104.4,104.4,11900.0,82.2098,82.2098,82.139,82.139,11900.0
2014-12-02 15:00:00,104.4,104.43,104.36,104.38,18100.0,82.139,82.1626,82.1076,82.1233,18100.0
2014-12-02 15:05:00,104.38,104.45,104.34,104.41,14900.0,82.1233,82.1784,82.0918,82.1469,14900.0
2014-12-02 15:10:00,104.41,104.41,104.34,104.35,30200.0,82.1469,82.1469,82.0918,82.0997,30200.0
2014-12-02 15:15:00,104.35,104.35,104.3,104.3,18100.0,82.0997,82.0997,82.0604,82.0604,18100.0
2014-12-02 15:20:00,104.31,104.35,104.3,104.35,42400.0,82.0682,82.0997,82.0604,82.0997,42400.0
2014-12-02 15:25:00,104.35,104.36,104.3,104.36,21300.0,82.0997,82.1076,82.0604,82.1076,21300.0
2014-12-02 15:30:00,104.36,104.46,104.36,104.42,27600.0,82.1076,82.1862,82.1076,82.1548,27600.0
2014-12-02 15:35:00,104.41,104.43,104.3,104.43,28800.0,82.1469,82.1626,82.0604,82.1626,28800.0
2014-12-02 15:40:00,104.43,104.46,104.35,104.41,40100.0,82.1626,82.1862,82.0997,82.1469,40100.0
2014-12-02 15:45:00,104.41,104.45,104.38,104.39,35100.0,82.1469,82.1784,82.1233,82.1312,35100.0
2014-12-02 15:50:00,104.39,104.42,104.38,104.38,28800.0,82.1312,82.1548,82.1233,82.1233,28800.0
2014-12-02 15:55:00,104.39,104.39,104.32,104.38,84900.0,82.1312,82.1312,82.0761,82.1233,84900.0
2014-12-03 09:30:00,104.24,104.57,104.2,104.3,46300.0,82.0132,82.2728,81.9817,82.0604,46300.0
2014-12-03 09:35:00,104.26,104.26,104.0,104.12,26400.0,82.0289,82.0289,81.8243,81.9187,26400.0
2014-12-03 09:40:00,104.17,104.42,104.17,104.33,25300.0,81.9581,82.1548,81.9581,82.084,25300.0
2014-12-03 09:45:00,104.39,104.58,104.37,104.47,28100.0,82.1312,82.2807,82.1154,82.1941,28100.0
2014-12-03 09:50:00,104.49,104.55,104.4,104.42,27200.0,82.2098,82.2571,82.139,82.1548,27200.0
2014-12-03 09:55:00,104.44,104.71,104.44,104.64,33000.0,82.1705,82.3829,82.1705,82.3279,33000.0
2014-12-03 10:00:00,104.68,104.81,104.53,104.8,32100.0,82.3593,82.4616,82.2413,82.4537,32100.0
2014-12-03 10:05:00,104.8,104.9,104.75,104.86,25100.0,82.4537,82.5324,82.4144,82.501,25100.0
2014-12-03 10:10:00,104.85,104.87,104.77,104.83,26900.0,82.4931,82.5088,82.4301,82.4773,26900.0
2014-12-03 10:15:00,104.83,104.86,104.69,104.8,31000.0,82.4773,82.501,82.3672,82.4537,31000.0
2014-12-03 10:20:00,104.81,104.91,104.78,104.91,22700.0,82.4616,82.5403,82.438,82.5403,22700.0
2014-12-03 10:25:00,104.91,104.97,104.86,104.93,27300.0,82.5403,82.5875,82.501,82.556,27300.0
2014-12-03 10:30:00,104.92,104.93,104.74,104.93,21100.0,82.5482,82.556,82.4065,82.556,21100.0
2014-12-03 10:35:00,104.92,105.0,104.83,104.97,27600.0,82.5482,82.6111,82.4773,82.5875,27600.0
2014-12-03 10:40:00,104.98,105.08,104.96,105.06,29900.0,82.5954,82.674,82.5796,82.6583,29900.0
2014-12-03 10:45:00,105.06,105.15,105.06,105.13,27100.0,82.6583,82.7291,82.6583,82.7134,27100.0
2014-12-03 10:50:00,105.13,105.13,104.96,104.99,28500.0,82.7134,82.7134,82.5796,82.6032,28500.0
2014-12-03 10:55:00,105.0,105.06,104.95,105.06,15800.0,82.6111,82.6583,82.5718,82.6583,15800.0
2014-12-03 11:00:00,105.06,105.07,104.95,104.98,24800.0,82.6583,82.6662,82.5718,82.5954,24800.0
2014-12-03 11:05:00,104.98,105.01,104.9,104.91,21100.0,82.5954,82.619,82.5324,82.5403,21100.0
2014-12-03 11:10:00,104.9,104.9,104.77,104.78,17600.0,82.5324,82.5324,82.4301,82.438,17600.0
2014-12-03 11:15:00,104.77,104.86,104.73,104.83,12300.0,82.4301,82.501,82.3987,82.4773,12300.0
2014-12-03 11:20:00,104.83,104.91,104.82,104.82,21300.0,82.4773,82.5403,82.4695,82.4695,21300.0
2014-12-03 11:25:00,104.82,104.87,104.74,104.87,18300.0,82.4695,82.5088,82.4065,82.5088,18300.0
2014-12-03 11:30:00,104.88,104.88,104.75,104.79,16600.0,82.5167,82.5167,82.4144,82.4459,16600.0
2014-12-03 11:35:00,104.78,104.79,104.68,104.75,16300.0,82.438,82.4459,82.3593,82.4144,16300.0
2014-12-03 11:40:00,104.75,104.79,104.72,104.79,20100.0,82.4144,82.4459,82.3908,82.4459,20100.0
2014-12-03 11:45:00,104.78,104.82,104.71,104.8,15100.0,82.438,82.4695,82.3829,82.4537,15100.0
2014-12-03 11:50:00,104.78,104.82,104.76,104.79,17000.0,82.438,82.4695,82.4223,82.4459,17000.0
2014-12-03 11:55:00,104.79,104.91,104.77,104.83,20400.0,82.4459,82.5403,82.4301,82.4773,20400.0
2014-12-03 12:00:00,104.85,104.87,104.82,104.85,13400.0,82.4931,82.5088,82.4695,82.4931,13400.0
2014-12-03 12:05:00,104.86,104.91,104.84,104.9,10900.0,82.501,82.5403,82.4852,82.5324,10900.0
2014-12-03 12:10:00,104.91,104.95,104.85,104.95,17900.0,82.5403,82.5718,82.4931,82.5718,17900.0
2014-12-03 12:15:00,104.96,104.98,104.89,104.94,12500.0,82.5796,82.5954,82.5246,82.5639,12500.0
2014-12-03 12:20:00,104.94,105.0,104.92,104.95,8000.0,82.5639,82.6111,82.5482,82.5718,8000.0
2014-12-03 12:25:00,104.97,105.04,104.94,104.95,15700.0,82.5875,82.6426,82.5639,82.5718,15700.0
2014-12-03 12:30:00,104.96,104.97,104.9,104.93,10800.0,82.5796,82.5875,82.5324,82.556,10800.0
2014-12-03 12:35:00,104.9,104.99,104.87,104.92,13100.0,82.5324,82.6032,82.5088,82.5482,13100.0
2014-12-03 12:40:00,104.92,105.01,104.9,104.97,11900.0,82.5482,82.619,82.5324,82.5875,11900.0
2014-12-03 12:45:00,104.96,105.0,104.87,104.88,12400.0,82.5796,82.6111,82.5088,82.5167,12400.0
2014-12-03 12:50:00,104.88,104.94,104.84,104.94,12100.0,82.5167,82.5639,82.4852,82.5639,12100.0
2014-12-03 12:55:00,104.92,104.95,104.87,104.9,9200.0,82.5482,82.5718,82.5088,82.5324,9200.0
2014-12-03 13:00:00,104.89,104.94,104.87,104.88,6500.0,82.5246,82.5639,82.5088,82.5167,6500.0
2014-12-03 13:05:00,104.87,104.92,104.85,104.86,11100.0,82.5088,82.5482,82.4931,82.501,11100.0
2014-12-03 13:10:00,104.84,104.84,104.76,104.79,8900.0,82.4852,82.4852,82.4223,82.4459,8900.0
2014-12-03 13:15:00,104.79,104.81,104.73,104.73,8600.0,82.4459,82.4616,82.3987,82.3987,8600.0
2014-12-03 13:20:00,104.72,104.73,104.67,104.69,7200.0,82.3908,82.3987,82.3515,82.3672,7200.0
2014-12-03 13:25:00,104.68,104.71,104.67,104.67,7000.0,82.3593,82.3829,82.3515,82.3515,7000.0
2014-12-03 13:30:00,104.67,104.68,104.63,104.68,10200.0,82.3515,82.3593,82.32,82.3593,10200.0
2014-12-03 13:35:00,104.67,104.67,104.63,104.63,19300.0,82.3515,82.3515,82.32,82.32,19300.0
2014-12-03 13:40:00,104.64,104.67,104.63,104.65,14100.0,82.3279,82.3515,82.32,82.3357,14100.0
2014-12-03 13:45:00,104.65,104.66,104.6,104.6,17100.0,82.3357,82.3436,82.2964,82.2964,17100.0
2014-12-03 13:50:00,104.59,104.66,104.59,104.65,14100.0,82.2885,82.3436,82.2885,82.3357,14100.0
2014-12-03 13:55:00,104.65,104.65,104.62,104.64,12300.0,82.3357,82.3357,82.3121,82.3279,12300.0
2014-12-03 14:00:00,104.65,104.67,104.62,104.66,13400.0,82.3357,82.3515,82.3121,82.3436,13400.0
2014-12-03 14:05:00,104.67,104.73,104.67,104.73,22600.0,82.3515,82.3987,82.3515,82.3987,22600.0
2014-12-03 14:10:00,104.73,104.84,104.73,104.84,19600.0,82.3987,82.4852,82.3987,82.4852,19600.0
2014-12-03 14:15:00,104.83,104.89,104.83,104.88,21200.0,82.4773,82.5246,82.4773,82.5167,21200.0
2014-12-03 14:20:00,104.88,104.92,104.85,104.87,22700.0,82.5167,82.5482,82.4931,82.5088,22700.0
2014-12-03 14:25:00,104.87,104.91,104.85,104.9,21100.0,82.5088,82.5403,82.4931,82.5324,21100.0
2014-12-03 14:30:00,104.9,104.9,104.8,104.86,25300.0,82.5324,82.5324,82.4537,82.501,25300.0
2014-12-03 14:35:00,104.86,104.99,104.85,104.99,25800.0,82.501,82.6032,82.4931,82.6032,25800.0
2014-12-03 14:40:00,104.98,105.03,104.97,105.02,26200.0,82.5954,82.6347,82.5875,82.6268,26200.0
2014-12-03 14:45:00,105.03,105.06,105.0,105.03,25700.0,82.6347,82.6583,82.6111,82.6347,25700.0
2014-12-03 14:50:00,105.02,105.03,104.98,105.03,29700.0,82.6268,82.6347,82.5954,82.6347,29700.0
2014-12-03 14:55:00,105.02,105.1,105.02,105.08,27600.0,82.6268,82.6898,82.6268,82.674,27600.0
2014-12-03 15:00:00,105.09,105.13,105.02,105.13,21800.0,82.6819,82.7134,82.6268,82.7134,21800.0
2014-12-03 15:05:00,105.13,105.13,105.01,105.03,25300.0,82.7134,82.7134,82.619,82.6347,25300.0
2014-12-03 15:10:00,105.05,105.1,105.01,105.04,26400.0,82.6504,82.6898,82.619,82.6426,26400.0
2014-12-03 15:15:00,105.03,105.1,104.99,105.1,24200.0,82.6347,82.6898,82.6032,82.6898,24200.0
2014-12-03 15:20:00,105.1,105.12,105.05,105.05,18500.0,82.6898,82.7055,82.6504,82.6504,18500.0
2014-12-03 15:25:00,105.05,105.12,105.03,105.09,35000.0,82.6504,82.7055,82.6347,82.6819,35000.0
2014-12-03 15:30:00,105.09,105.21,105.09,105.2,34100.0,82.6819,82.7763,82.6819,82.7685,34100.0
2014-12-03 15:35:00,105.21,105.22,105.15,105.21,43900.0,82.7763,82.7842,82.7291,82.7763,43900.0
2014-12-03 15:40:00,105.22,105.3,105.18,105.26,46000.0,82.7842,82.8471,82.7527,82.8157,46000.0
2014-12-03 15:45:00,105.24,105.27,105.17,105.18,61300.0,82.7999,82.8235,82.7449,82.7527,61300.0
2014-12-03 15:50:00,105.17,105.17,105.11,105.16,74800.0,82.7449,82.7449,82.6976,82.737,74800.0
2014-12-03 15:55:00,105.16,105.24,105.13,105.15,140300.0,82.737,82.7999,82.7134,82.7291,140300.0
2014-12-04 09:30:00,105.19,105.26,104.85,105.0,51700.0,82.7606,82.8157,82.4931,82.6111,51700.0
2014-12-04 09:35:00,105.11,105.33,105.06,105.31,17300.0,82.6976,82.8707,82.6583,82.855,17300.0
2014-12-04 09:40:00,105.32,105.44,105.28,105.3,21400.0,82.8629,82.9573,82.8314,82.8471,21400.0
2014-12-04 09:45:00,105.31,105.33,105.16,105.26,117900.0,82.855,82.8707,82.737,82.8157,117900.0
2014-12-04 09:50:00,105.29,105.29,105.18,105.2,30700.0,82.8393,82.8393,82.7527,82.7685,30700.0
2014-12-04 09:55:00,105.22,105.28,105.21,105.21,49800.0,82.7842,82.8314,82.7763,82.7763,49800.0
2014-12-04 10:00:00,105.22,105.27,105.15,105.21,18300.0,82.7842,82.8235,82.7291,82.7763,18300.0
2014-12-04 10:05:00,105.22,105.26,105.17,105.22,18300.0,82.7842,82.8157,82.7449,82.7842,18300.0
2014-12-04 10:10:00,105.22,105.27,105.22,105.24,18800.0,82.7842,82.8235,82.7842,82.7999,18800.0
2014-12-04 10:15:00,105.23,105.26,105.18,105.23,22800.0,82.7921,82.8157,82.7527,82.7921,22800.0
2014-12-04 10:20:00,105.25,105.37,105.22,105.33,16300.0,82.8078,82.9022,82.7842,82.8707,16300.0
2014-12-04 10:25:00,105.32,105.36,105.18,105.18,19900.0,82.8629,82.8943,82.7527,82.7527,19900.0
2014-12-04 10:30:00,105.15,105.2,105.1,105.15,27100.0,82.7291,82.7685,82.6898,82.7291,27100.0
2014-12-04 10:35:00,105.15,105.16,104.98,105.0,35800.0,82.7291,82.737,82.5954,82.6111,35800.0
2014-12-04 10:40:00,105.02,105.07,104.97,105.01,14200.0,82.6268,82.6662,82.5875,82.619,14200.0
2014-12-04 10:45:00,105.02,105.03,104.91,104.91,15400.0,82.6268,82.6347,82.5403,82.5403,15400.0
2014-12-04 10:50:00,104.9,105.0,104.88,104.97,10600.0,82.5324,82.6111,82.5167,82.5875,10600.0
2014-12-04 10:55:00,104.97,105.08,104.95,105.07,14500.0,82.5875,82.674,82.5718,82.6662,14500.0
2014-12-04 11:00:00,105.07,105.16,105.04,105.15,10600.0,82.6662,82.737,82.6426,82.7291,10600.0
2014-12-04 11:05:00,105.13,105.2,105.08,105.08,17700.0,82.7134,82.7685,82.674,82.674,17700.0
2014-12-04 11:10:00,105.08,105.17,105.08,105.16,12500.0,82.674,82.7449,82.674,82.737,12500.0
2014-12-04 11:15:00,105.16,105.16,105.06,105.16,9400.0,82.737,82.737,82.6583,82.737,9400.0
2014-12-04 11:20:00,105.15,105.16,105.08,105.12,45100.0,82.7291,82.737,82.674,82.7055,45100.0
2014-12-04 11:25:00,105.12,105.12,105.09,105.1,13000.0,82.7055,82.7055,82.6819,82.6898,13000.0
2014-12-04 11:30:00,105.1,105.11,105.0,105.04,18200.0,82.6898,82.6976,82.6111,82.6426,18200.0
2014-12-04 11:35:00,105.04,105.13,105.04,105.1,14700.0,82.6426,82.7134,82.6426,82.6898,14700.0
2014-12-04 11:40:00,105.11,105.16,105.1,105.1,67700.0,82.6976,82.737,82.6898,82.6898,67700.0
2014-12-04 11:45:00,105.12,105.13,105.01,105.07,37700.0,82.7055,82.7134,82.619,82.6662,37700.0
2014-12-04 11:50:00,105.06,105.06,104.94,104.95,17000.0,82.6583,82.6583,82.5639,82.5718,17000.0
2014-12-04 11:55:00,104.95,105.05,104.95,105.04,21700.0,82.5718,82.6504,82.5718,82.6426,21700.0
2014-12-04 12:00:00,105.04,105.09,105.02,105.05,24700.0,82.6426,82.6819,82.6268,82.6504,24700.0
2014-12-04 12:05:00,105.06,105.17,105.05,105.17,35900.0,82.6583,82.7449,82.6504,82.7449,35900.0
2014-12-04 12:10:00,105.16,105.22,105.15,105.18,27100.0,82.737,82.7842,82.7291,82.7527,27100.0
2014-12-04 12:15:00,105.16,105.18,104.99,105.0,60800.0,82.737,82.7527,82.6032,82.6111,60800.0
2014-12-04 12:20:00,105.0,105.08,104.99,105.08,100300.0,82.6111,82.674,82.6032,82.674,100300.0
2014-12-04 12:25:00,105.08,105.13,105.07,105.12,16300.0,82.674,82.7134,82.6662,82.7055,16300.0
2014-12-04 12:30:00,105.12,105.21,105.07,105.18,129100.0,82.7055,82.7763,82.6662,82.7527,129100.0
2014-12-04 12:35:00,105.17,105.2,105.14,105.19,32000.0,82.7449,82.7685,82.7212,82.7606,32000.0
2014-12-04 12:40:00,105.2,105.21,105.17,105.19,19800.0,82.7685,82.7763,82.7449,82.7606,19800.0
2014-12-04 12:45:00,105.19,105.23,105.17,105.21,100100.0,82.7606,82.7921,82.7449,82.7763,100100.0
2014-12-04 12:50:00,105.22,105.23,105.14,105.23,11400.0,82.7842,82.7921,82.7212,82.7921,11400.0
2014-12-04 12:55:00,105.22,105.27,105.16,105.25,15000.0,82.7842,82.8235,82.737,82.8078,15000.0
2014-12-04 13:00:00,105.26,105.29,105.22,105.27,16600.0,82.8157,82.8393,82.7842,82.8235,16600.0
2014-12-04 13:05:00,105.25,105.3,105.2,105.23,6800.0,82.8078,82.8471,82.7685,82.7921,6800.0
2014-12-04 13:10:00,105.22,105.25,105.18,105.2,24200.0,82.7842,82.8078,82.7527,82.7685,24200.0
2014-12-04 13:15:00,105.2,105.24,105.18,105.2,7700.0,82.7685,82.7999,82.7527,82.7685,7700.0
2014-12-04 13:20:00,105.18,105.23,105.16,105.23,7300.0,82.7527,82.7921,82.737,82.7921,7300.0
2014-12-04 13:25:00,105.24,105.25,105.17,105.21,7700.0,82.7999,82.8078,82.7449,82.7763,7700.0
2014-12-04 13:30:00,105.19,105.19,105.1,105.17,8400.0,82.7606,82.7606,82.6898,82.7449,8400.0
2014-12-04 13:35:00,105.18,105.19,105.09,105.09,11500.0,82.7527,82.7606,82.6819,82.6819,11500.0
2014-12-04 13:40:00,105.09,105.1,105.08,105.08,14000.0,82.6819,82.6898,82.674,82.674,14000.0
2014-12-04 13:45:00,105.08,105.11,105.08,105.1,8900.0,82.674,82.6976,82.674,82.6898,8900.0
2014-12-04 13:50:00,105.1,105.11,105.04,105.07,27400.0,82.6898,82.6976,82.6426,82.6662,27400.0
2014-12-04 13:55:00,105.07,105.1,105.07,105.1,11400.0,82.6662,82.6898,82.6662,82.6898,11400.0
2014-12-04 14:00:00,105.1,105.1,105.06,105.1,12400.0,82.6898,82.6898,82.6583,82.6898,12400.0
2014-12-04 14:05:00,105.1,105.11,105.05,105.1,88600.0,82.6898,82.6976,82.6504,82.6898,88600.0
2014-12-04 14:10:00,105.1,105.11,105.08,105.08,10300.0,82.6898,82.6976,82.674,82.674,10300.0
2014-12-04 14:15:00,105.08,105.1,105.04,105.08,33000.0,82.674,82.6898,82.6426,82.674,33000.0
2014-12-04 14:20:00,105.09,105.1,105.05,105.07,288000.0,82.6819,82.6898,82.6504,82.6662,288000.0
2014-12-04 14:25:00,105.07,105.1,105.05,105.05,36500.0,82.6662,82.6898,82.6504,82.6504,36500.0
2014-12-04 14:30:00,105.05,105.06,105.0,105.02,59900.0,82.6504,82.6583,82.6111,82.6268,59900.0
2014-12-04 14:35:00,105.01,105.07,105.0,105.05,16000.0,82.619,82.6662,82.6111,82.6504,16000.0
2014-12-04 14:40:00,105.06,105.09,105.01,105.02,30100.0,82.6583,82.6819,82.619,82.6268,30100.0
2014-12-04 14:45:00,105.01,105.1,105.0,105.09,64400.0,82.619,82.6898,82.6111,82.6819,64400.0
2014-12-04 14:50:00,105.09,105.09,105.02,105.07,11500.0,82.6819,82.6819,82.6268,82.6662,11500.0
2014-12-04 14:55:00,105.08,105.1,104.99,105.01,27900.0,82.674,82.6898,82.6032,82.619,27900.0
2014-12-04 15:00:00,105.04,105.1,105.04,105.09,27500.0,82.6426,82.6898,82.6426,82.6819,27500.0
2014-12-04 15:05:00,105.1,105.13,105.02,105.03,40600.0,82.6898,82.7134,82.6268,82.6347,40600.0
2014-12-04 15:10:00,105.03,105.06,105.0,105.01,28000.0,82.6347,82.6583,82.6111,82.619,28000.0
2014-12-04 15:15:00,105.01,105.05,104.94,104.96,28000.0,82.619,82.6504,82.5639,82.5796,28000.0
2014-12-04 15:20:00,104.97,104.98,104.86,104.92,40500.0,82.5875,82.5954,82.501,82.5482,40500.0
2014-12-04 15:25:00,104.9,104.92,104.81,104.84,29700.0,82.5324,82.5482,82.4616,82.4852,29700.0
2014-12-04 15:30:00,104.85,104.98,104.81,104.93,39900.0,82.4931,82.5954,82.4616,82.556,39900.0
2014-12-04 15:35:00,104.93,104.96,104.86,104.88,38000.0,82.556,82.5796,82.501,82.5167,38000.0
2014-12-04 15:40:00,104.87,104.98,104.8,104.98,63100.0,82.5088,82.5954,82.4537,82.5954,63100.0
2014-12-04 15:45:00,104.98,105.04,104.91,104.94,84300.0,82.5954,82.6426,82.5403,82.5639,84300.0
2014-12-04 15:50:00,104.95,104.99,104.94,104.97,71100.0,82.5718,82.6032,82.5639,82.5875,71100.0
2014-12-04 15:55:00,104.97,105.08,104.94,105.07,133700.0,82.5875,82.674,82.5639,82.6662,133700.0
2014-12-05 09:30:00,105.2,105.86,105.2,105.74,91700.0,82.7685,83.2877,82.7685,83.1933,91700.0
2014-12-05 09:35:00,105.73,105.91,105.53,105.55,19300.0,83.1854,83.3271,83.0281,83.0438,19300.0
2014-12-05 09:40:00,105.57,105.6,105.41,105.42,18300.0,83.0596,83.0832,82.9337,82.9415,18300.0
2014-12-05 09:45:00,105.42,105.5,105.3,105.42,22500.0,82.9415,83.0045,82.8471,82.9415,22500.0
2014-12-05 09:50:00,105.44,105.7,105.44,105.7,15300.0,82.9573,83.1618,82.9573,83.1618,15300.0
2014-12-05 09:55:00,105.7,105.77,105.49,105.53,38600.0,83.1618,83.2169,82.9966,83.0281,38600.0
2014-12-05 10:00:00,105.56,105.59,105.4,105.44,21000.0,83.0517,83.0753,82.9258,82.9573,21000.0
2014-12-05 10:05:00,105.45,105.47,105.37,105.42,19000.0,82.9651,82.9809,82.9022,82.9415,19000.0
2014-12-05 10:10:00,105.41,105.48,105.34,105.38,44200.0,82.9337,82.9888,82.8786,82.9101,44200.0
2014-12-05 10:15:00,105.4,105.5,105.33,105.47,41400.0,82.9258,83.0045,82.8707,82.9809,41400.0
2014-12-05 10:20:00,105.49,105.56,105.48,105.48,22400.0,82.9966,83.0517,82.9888,82.9888,22400.0
2014-12-05 10:25:00,105.49,105.6,105.49,105.58,13300.0,82.9966,83.0832,82.9966,83.0674,13300.0
2014-12-05 10:30:00,105.58,105.7,105.58,105.65,15000.0,83.0674,83.1618,83.0674,83.1225,15000.0
2014-12-05 10:35:00,105.62,105.69,105.58,105.67,9100.0,83.0989,83.154,83.0674,83.1382,9100.0
2014-12-05 10:40:00,105.68,105.7,105.63,105.65,14300.0,83.1461,83.1618,83.1068,83.1225,14300.0
2014-12-05 10:45:00,105.67,105.67,105.55,105.56,12300.0,83.1382,83.1382,83.0438,83.0517,12300.0
2014-12-05 10:50:00,105.55,105.55,105.4,105.44,18900.0,83.0438,83.0438,82.9258,82.9573,18900.0
2014-12-05 10:55:00,105.45,105.53,105.42,105.5,10200.0,82.9651,83.0281,82.9415,83.0045,10200.0
2014-12-05 11:00:00,105.51,105.59,105.5,105.55,25900.0,83.0124,83.0753,83.0045,83.0438,25900.0
2014-12-05 11:05:00,105.54,105.55,105.43,105.44,9400.0,83.036,83.0438,82.9494,82.9573,9400.0
2014-12-05 11:10:00,105.43,105.48,105.42,105.47,13300.0,82.9494,82.9888,82.9415,82.9809,13300.0
2014-12-05 11:15:00,105.47,105.56,105.47,105.53,15300.0,82.9809,83.0517,82.9809,83.0281,15300.0
2014-12-05 11:20:00,105.51,105.53,105.48,105.53,7400.0,83.0124,83.0281,82.9888,83.0281,7400.0
2014-12-05 11:25:00,105.53,105.55,105.5,105.54,12500.0,83.0281,83.0438,83.0045,83.036,12500.0
2014-12-05 11:30:00,105.54,105.54,105.47,105.48,18400.0,83.036,83.036,82.9809,82.9888,18400.0
2014-12-05 11:35:00,105.47,105.48,105.43,105.45,9500.0,82.9809,82.9888,82.9494,82.9651,9500.0
2014-12-05 11:40:00,105.46,105.57,105.46,105.53,18000.0,82.973,83.0596,82.973,83.0281,18000.0
2014-12-05 11:45:00,105.54,105.57,105.53,105.56,9700.0,83.036,83.0596,83.0281,83.0517,9700.0
2014-12-05 11:50:00,105.57,105.63,105.55,105.58,19000.0,83.0596,83.1068,83.0438,83.0674,19000.0
2014-12-05 11:55:00,105.58,105.63,105.56,105.56,15600.0,83.0674,83.1068,83.0517,83.0517,15600.0
2014-12-05 12:00:00,105.55,105.57,105.52,105.54,16500.0,83.0438,83.0596,83.0202,83.036,16500.0
2014-12-05 12:05:00,105.53,105.54,105.47,105.47,9600.0,83.0281,83.036,82.9809,82.9809,9600.0
2014-12-05 12:10:00,105.47,105.51,105.45,105.5,11100.0,82.9809,83.0124,82.9651,83.0045,11100.0
2014-12-05 12:15:00,105.5,105.51,105.41,105.41,13400.0,83.0045,83.0124,82.9337,82.9337,13400.0
2014-12-05 12:20:00,105.41,105.43,105.33,105.35,9600.0,82.9337,82.9494,82.8707,82.8865,9600.0
2014-12-05 12:25:00,105.36,105.4,105.35,105.39,7600.0,82.8943,82.9258,82.8865,82.9179,7600.0
2014-12-05 12:30:00,105.41,105.41,105.36,105.37,5900.0,82.9337,82.9337,82.8943,82.9022,5900.0
2014-12-05 12:35:00,105.37,105.37,105.31,105.32,12200.0,82.9022,82.9022,82.855,82.8629,12200.0
2014-12-05 12:40:00,105.31,105.31,105.24,105.25,10800.0,82.855,82.855,82.7999,82.8078,10800.0
2014-12-05 12:45:00,105.27,105.27,105.23,105.24,11200.0,82.8235,82.8235,82.7921,82.7999,11200.0
2014-12-05 12:50:00,105.24,105.25,105.2,105.2,10400.0,82.7999,82.8078,82.7685,82.7685,10400.0
2014-12-05 12:55:00,105.21,105.22,105.18,105.21,9400.0,82.7763,82.7842,82.7527,82.7763,9400.0
2014-12-05 13:00:00,105.21,105.24,105.21,105.23,7900.0,82.7763,82.7999,82.7763,82.7921,7900.0
2014-12-05 13:05:00,105.25,105.26,105.19,105.2,11100.0,82.8078,82.8157,82.7606,82.7685,11100.0
2014-12-05 13:10:00,105.2,105.21,105.13,105.13,8900.0,82.7685,82.7763,82.7134,82.7134,8900.0
2014-12-05 13:15:00,105.12,105.14,105.1,105.14,8200.0,82.7055,82.7212,82.6898,82.7212,8200.0
2014-12-05 13:20:00,105.14,105.16,105.1,105.1,7700.0,82.7212,82.737,82.6898,82.6898,7700.0
2014-12-05 13:25:00,105.1,105.17,105.1,105.17,6300.0,82.6898,82.7449,82.6898,82.7449,6300.0
2014-12-05 13:30:00,105.18,105.2,105.03,105.03,12800.0,82.7527,82.7685,82.6347,82.6347,12800.0
2014-12-05 13:35:00,105.04,105.1,105.01,105.1,9300.0,82.6426,82.6898,82.619,82.6898,9300.0
2014-12-05 13:40:00,105.09,105.23,105.09,105.17,10000.0,82.6819,82.7921,82.6819,82.7449,10000.0
2014-12-05 13:45:00,105.17,105.17,105.13,105.13,7300.0,82.7449,82.7449,82.7134,82.7134,7300.0
2014-12-05 13:50:00,105.12,105.18,105.12,105.14,7800.0,82.7055,82.7527,82.7055,82.7212,7800.0
2014-12-05 13:55:00,105.14,105.18,105.13,105.17,6200.0,82.7212,82.7527,82.7134,82.7449,6200.0
2014-12-05 14:00:00,105.17,105.19,105.11,105.13,10500.0,82.7449,82.7606,82.6976,82.7134,10500.0
2014-12-05 14:05:00,105.12,105.13,105.1,105.12,6400.0,82.7055,82.7134,82.6898,82.7055,6400.0
2014-12-05 14:10:00,105.11,105.14,105.08,105.14,13100.0,82.6976,82.7212,82.674,82.7212,13100.0
2014-12-05 14:15:00,105.14,105.16,105.1,105.11,13000.0,82.7212,82.737,82.6898,82.6976,13000.0
2014-12-05 14:20:00,105.1,105.12,105.07,105.12,9700.0,82.6898,82.7055,82.6662,82.7055,9700.0
2014-12-05 14:25:00,105.12,105.2,105.12,105.2,9300.0,82.7055,82.7685,82.7055,82.7685,9300.0
2014-12-05 14:30:00,105.2,105.21,105.05,105.07,17500.0,82.7685,82.7763,82.6504,82.6662,17500.0
2014-12-05 14:35:00,105.07,105.13,105.05,105.09,20300.0,82.6662,82.7134,82.6504,82.6819,20300.0
2014-12-05 14:40:00,105.09,105.12,105.06,105.08,11500.0,82.6819,82.7055,82.6583,82.674,11500.0
2014-12-05 14:45:00,105.07,105.08,105.03,105.04,13200.0,82.6662,82.674,82.6347,82.6426,13200.0
2014-12-05 14:50:00,105.02,105.07,105.0,105.05,15100.0,82.6268,82.6662,82.6111,82.6504,15100.0
2014-12-05 14:55:00,105.05,105.05,104.92,104.95,17000.0,82.6504,82.6504,82.5482,82.5718,17000.0
2014-12-05 15:00:00,104.94,104.98,104.91,104.95,26900.0,82.5639,82.5954,82.5403,82.5718,26900.0
2014-12-05 15:05:00,104.97,105.08,104.97,105.06,10200.0,82.5875,82.674,82.5875,82.6583,10200.0
2014-12-05 15:10:00,105.06,105.12,105.06,105.12,11600.0,82.6583,82.7055,82.6583,82.7055,11600.0
2014-12-05 15:15:00,105.11,105.19,105.08,105.18,19000.0,82.6976,82.7606,82.674,82.7527,19000.0
2014-12-05 15:20:00,105.17,105.17,105.1,105.16,13700.0,82.7449,82.7449,82.6898,82.737,13700.0
2014-12-05 15:25:00,105.17,105.18,105.1,105.13,24700.0,82.7449,82.7527,82.6898,82.7134,24700.0
2014-12-05 15:30:00,105.12,105.13,105.04,105.07,19100.0,82.7055,82.7134,82.6426,82.6662,19100.0
2014-12-05 15:35:00,105.06,105.06,104.96,104.99,39000.0,82.6583,82.6583,82.5796,82.6032,39000.0
2014-12-05 15:40:00,104.98,105.12,104.97,105.06,30100.0,82.5954,82.7055,82.5875,82.6583,30100.0
2014-12-05 15:45:00,105.07,105.19,105.0,105.01,56500.0,82.6662,82.7606,82.6111,82.619,56500.0
2014-12-05 15:50:00,105.03,105.11,105.01,105.05,34000.0,82.6347,82.6976,82.619,82.6504,34000.0
2014-12-05 15:55:00,105.06,105.2,105.05,105.18,89200.0,82.6583,82.7685,82.6504,82.7527,89200.0
2014-12-08 09:30:00,104.93,105.27,104.56,105.22,70400.0,82.985,83.2539,82.6924,83.2144,70400.0
2014-12-08 09:35:00,105.31,105.47,105.2,105.47,36800.0,83.2856,83.4121,83.1986,83.4121,36800.0
2014-12-08 09:40:00,105.47,105.57,105.38,105.57,23100.0,83.4121,83.4912,83.3409,83.4912,23100.0
2014-12-08 09:45:00,105.57,105.73,105.56,105.73,14100.0,83.4912,83.6177,83.4833,83.6177,14100.0
2014-12-08 09:50:00,105.73,105.79,105.59,105.63,33500.0,83.6177,83.6652,83.507,83.5386,33500.0
2014-12-08 09:55:00,105.63,105.63,105.43,105.52,36200.0,83.5386,83.5386,83.3805,83.4516,36200.0
2014-12-08 10:00:00,105.6,105.67,105.54,105.62,19700.0,83.5149,83.5703,83.4675,83.5307,19700.0
2014-12-08 10:05:00,105.61,105.85,105.61,105.8,20500.0,83.5228,83.7126,83.5228,83.6731,20500.0
2014-12-08 10:10:00,105.8,105.83,105.69,105.75,16200.0,83.6731,83.6968,83.5861,83.6335,16200.0
2014-12-08 10:15:00,105.76,105.82,105.73,105.78,17400.0,83.6414,83.6889,83.6177,83.6573,17400.0
2014-12-08 10:20:00,105.77,105.88,105.76,105.86,12100.0,83.6494,83.7363,83.6414,83.7205,12100.0
2014-12-08 10:25:00,105.87,105.9,105.8,105.85,17100.0,83.7284,83.7522,83.6731,83.7126,17100.0
2014-12-08 10:30:00,105.84,105.89,105.78,105.8,14400.0,83.7047,83.7443,83.6573,83.6731,14400.0
2014-12-08 10:35:00,105.83,105.88,105.79,105.82,14000.0,83.6968,83.7363,83.6652,83.6889,14000.0
2014-12-08 10:40:00,105.85,105.94,105.83,105.89,8800.0,83.7126,83.7838,83.6968,83.7443,8800.0
2014-12-08 10:45:00,105.89,105.93,105.84,105.84,14500.0,83.7443,83.7759,83.7047,83.7047,14500.0
2014-12-08 10:50:00,105.84,105.9,105.8,105.9,6100.0,83.7047,83.7522,83.6731,83.7522,6100.0
2014-12-08 10:55:00,105.92,105.93,105.8,105.89,18600.0,83.768,83.7759,83.6731,83.7443,18600.0
2014-12-08 11:00:00,105.91,105.93,105.83,105.92,17400.0,83.7601,83.7759,83.6968,83.768,17400.0
2014-12-08 11:05:00,105.93,105.98,105.86,105.92,22400.0,83.7759,83.8154,83.7205,83.768,22400.0
2014-12-08 11:10:00,105.91,105.95,105.88,105.95,13800.0,83.7601,83.7917,83.7363,83.7917,13800.0
2014-12-08 11:15:00,105.98,106.04,105.94,106.04,17300.0,83.8154,83.8629,83.7838,83.8629,17300.0
2014-12-08 11:20:00,106.02,106.08,105.92,106.08,19900.0,83.8471,83.8945,83.768,83.8945,19900.0
2014-12-08 11:25:00,106.08,106.12,105.98,106.01,20300.0,83.8945,83.9262,83.8154,83.8392,20300.0
2014-12-08 11:30:00,106.02,106.06,105.95,106.01,14500.0,83.8471,83.8787,83.7917,83.8392,14500.0
2014-12-08 11:35:00,106.01,106.05,106.0,106.05,9500.0,83.8392,83.8708,83.8313,83.8708,9500.0
2014-12-08 11:40:00,106.05,106.1,106.03,106.09,11100.0,83.8708,83.9103,83.855,83.9024,11100.0
2014-12-08 11:45:00,106.09,106.09,105.95,106.02,12600.0,83.9024,83.9024,83.7917,83.8471,12600.0
2014-12-08 11:50:00,106.0,106.02,105.87,106.01,25000.0,83.8313,83.8471,83.7284,83.8392,25000.0
2014-12-08 11:55:00,106.02,106.08,106.01,106.06,10000.0,83.8471,83.8945,83.8392,83.8787,10000.0
2014-12-08 12:00:00,106.06,106.13,106.06,106.09,11800.0,83.8787,83.9341,83.8787,83.9024,11800.0
2014-12-08 12:05:00,106.08,106.08,106.01,106.02,12300.0,83.8945,83.8945,83.8392,83.8471,12300.0
2014-12-08 12:10:00,106.01,106.01,105.83,105.85,10100.0,83.8392,83.8392,83.6968,83.7126,10100.0
2014-12-08 12:15:00,105.83,105.85,105.71,105.75,20200.0,83.6968,83.7126,83.6019,83.6335,20200.0
2014-12-08 12:20:00,105.74,105.86,105.66,105.85,19400.0,83.6256,83.7205,83.5624,83.7126,19400.0
2014-12-08 12:25:00,105.85,105.9,105.81,105.84,10900.0,83.7126,83.7522,83.681,83.7047,10900.0
2014-12-08 12:30:00,105.83,105.86,105.74,105.83,11100.0,83.6968,83.7205,83.6256,83.6968,11100.0
2014-12-08 12:35:00,105.83,105.85,105.78,105.85,12700.0,83.6968,83.7126,83.6573,83.7126,12700.0
2014-12-08 12:40:00,105.86,105.88,105.79,105.8,19700.0,83.7205,83.7363,83.6652,83.6731,19700.0
2014-12-08 12:45:00,105.79,105.85,105.77,105.8,10500.0,83.6652,83.7126,83.6494,83.6731,10500.0
2014-12-08 12:50:00,105.8,105.86,105.74,105.74,6700.0,83.6731,83.7205,83.6256,83.6256,6700.0
2014-12-08 12:55:00,105.73,105.73,105.64,105.65,18800.0,83.6177,83.6177,83.5465,83.5545,18800.0
2014-12-08 13:00:00,105.65,105.71,105.65,105.7,13900.0,83.5545,83.6019,83.5545,83.594,13900.0
2014-12-08 13:05:00,105.71,105.73,105.66,105.67,16800.0,83.6019,83.6177,83.5624,83.5703,16800.0
2014-12-08 13:10:00,105.65,105.68,105.51,105.58,17300.0,83.5545,83.5782,83.4437,83.4991,17300.0
2014-12-08 13:15:00,105.58,105.58,105.49,105.49,13800.0,83.4991,83.4991,83.4279,83.4279,13800.0
2014-12-08 13:20:00,105.51,105.51,105.35,105.38,18200.0,83.4437,83.4437,83.3172,83.3409,18200.0
2014-12-08 13:25:00,105.39,105.42,105.32,105.36,23200.0,83.3488,83.3726,83.2935,83.3251,23200.0
2014-12-08 13:30:00,105.36,105.38,105.25,105.29,11600.0,83.3251,83.3409,83.2381,83.2697,11600.0
2014-12-08 13:35:00,105.28,105.28,105.17,105.2,14500.0,83.2618,83.2618,83.1748,83.1986,14500.0
2014-12-08 13:40:00,105.19,105.2,105.11,105.13,12700.0,83.1907,83.1986,83.1274,83.1432,12700.0
2014-12-08 13:45:00,105.14,105.24,105.11,105.22,15200.0,83.1511,83.2302,83.1274,83.2144,15200.0
2014-12-08 13:50:00,105.21,105.29,105.21,105.25,10700.0,83.2065,83.2697,83.2065,83.2381,10700.0
2014-12-08 13:55:00,105.24,105.25,105.18,105.18,14800.0,83.2302,83.2381,83.1827,83.1827,14800.0
2014-12-08 14:00:00,105.17,105.2,105.11,105.14,12900.0,83.1748,83.1986,83.1274,83.1511,12900.0
2014-12-08 14:05:00,105.18,105.26,105.18,105.24,13700.0,83.1827,83.246,83.1827,83.2302,13700.0
2014-12-08 14:10:00,105.23,105.24,105.15,105.15,11300.0,83.2223,83.2302,83.159,83.159,11300.0
2014-12-08 14:15:00,105.15,105.19,105.09,105.17,21800.0,83.159,83.1907,83.1116,83.1748,21800.0
2014-12-08 14:20:00,105.18,105.27,105.17,105.27,23200.0,83.1827,83.2539,83.1748,83.2539,23200.0
2014-12-08 14:25:00,105.27,105.37,105.26,105.37,15900.0,83.2539,83.333,83.246,83.333,15900.0
2014-12-08 14:30:00,105.37,105.42,105.34,105.37,16300.0,83.333,83.3726,83.3093,83.333,16300.0
2014-12-08 14:35:00,105.38,105.51,105.36,105.47,31300.0,83.3409,83.4437,83.3251,83.4121,31300.0
2014-12-08 14:40:00,105.47,105.6,105.47,105.59,18800.0,83.4121,83.5149,83.4121,83.507,18800.0
2014-12-08 14:45:00,105.59,105.62,105.53,105.59,18100.0,83.507,83.5307,83.4595,83.507,18100.0
2014-12-08 14:50:00,105.61,105.78,105.6,105.77,25000.0,83.5228,83.6573,83.5149,83.6494,25000.0
2014-12-08 14:55:00,105.75,105.79,105.72,105.75,11400.0,83.6335,83.6652,83.6098,83.6335,11400.0
2014-12-08 15:00:00,105.73,105.79,105.67,105.74,14100.0,83.6177,83.6652,83.5703,83.6256,14100.0
2014-12-08 15:05:00,105.73,105.73,105.67,105.71,20100.0,83.6177,83.6177,83.5703,83.6019,20100.0
2014-12-08 15:10:00,105.71,105.82,105.71,105.82,30700.0,83.6019,83.6889,83.6019,83.6889,30700.0
2014-12-08 15:15:00,105.81,105.88,105.78,105.8,24100.0,83.681,83.7363,83.6573,83.6731,24100.0
2014-12-08 15:20:00,105.78,105.92,105.77,105.86,27200.0,83.6573,83.768,83.6494,83.7205,27200.0
2014-12-08 15:25:00,105.87,105.99,105.87,105.95,23800.0,83.7284,83.8233,83.7284,83.7917,23800.0
2014-12-08 15:30:00,105.96,105.96,105.8,105.84,38400.0,83.7996,83.7996,83.6731,83.7047,38400.0
2014-12-08 15:35:00,105.83,105.86,105.74,105.86,32800.0,83.6968,83.7205,83.6256,83.7205,32800.0
2014-12-08 15:40:00,105.86,105.94,105.72,105.85,38200.0,83.7205,83.7838,83.6098,83.7126,38200.0
2014-12-08 15:45:00,105.85,105.88,105.8,105.84,45200.0,83.7126,83.7363,83.6731,83.7047,45200.0
2014-12-08 15:50:00,105.84,105.94,105.83,105.88,43300.0,83.7047,83.7838,83.6968,83.7363,43300.0
2014-12-08 15:55:00,105.89,105.95,105.83,105.86,76100.0,83.7443,83.7917,83.6968,83.7205,76100.0
2014-12-09 09:30:00,104.44,105.49,104.36,105.23,69500.0,82.5975,83.4279,82.5342,83.2223,69500.0
2014-12-09 09:35:00,105.23,105.6,105.11,105.49,25200.0,83.2223,83.5149,83.1274,83.4279,25200.0
2014-12-09 09:40:00,105.54,105.64,105.34,105.55,28300.0,83.4675,83.5465,83.3093,83.4754,28300.0
2014-12-09 09:45:00,105.52,105.59,105.36,105.48,28200.0,83.4516,83.507,83.3251,83.42,28200.0
2014-12-09 09:50:00,105.51,105.52,105.36,105.43,19800.0,83.4437,83.4516,83.3251,83.3805,19800.0
2014-12-09 09:55:00,105.45,105.55,105.4,105.48,15200.0,83.3963,83.4754,83.3567,83.42,15200.0
2014-12-09 10:00:00,105.44,105.47,105.06,105.06,32000.0,83.3884,83.4121,83.0878,83.0878,32000.0
2014-12-09 10:05:00,105.05,105.25,105.04,105.21,17800.0,83.0799,83.2381,83.072,83.2065,17800.0
2014-12-09 10:10:00,105.21,105.23,105.0,105.0,11600.0,83.2065,83.2223,83.0404,83.0404,11600.0
2014-12-09 10:15:00,105.0,105.06,104.9,104.93,13000.0,83.0404,83.0878,82.9613,82.985,13000.0
2014-12-09 10:20:00,104.93,104.99,104.8,104.86,21600.0,82.985,83.0325,82.8822,82.9297,21600.0
2014-12-09 10:25:00,104.87,104.91,104.68,104.72,17500.0,82.9376,82.9692,82.7873,82.819,17500.0
2014-12-09 10:30:00,104.7,104.75,104.59,104.7,13100.0,82.8031,82.8427,82.7161,82.8031,13100.0
2014-12-09 10:35:00,104.72,104.91,104.66,104.89,15300.0,82.819,82.9692,82.7715,82.9534,15300.0
2014-12-09 10:40:00,104.92,105.09,104.92,105.03,12800.0,82.9771,83.1116,82.9771,83.0641,12800.0
2014-12-09 10:45:00,105.03,105.05,104.99,105.0,18900.0,83.0641,83.0799,83.0325,83.0404,18900.0
2014-12-09 10:50:00,105.02,105.09,104.96,104.96,15700.0,83.0562,83.1116,83.0088,83.0088,15700.0
2014-12-09 10:55:00,104.96,105.05,104.96,105.02,18900.0,83.0088,83.0799,83.0088,83.0562,18900.0
2014-12-09 11:00:00,105.02,105.02,104.72,104.77,15800.0,83.0562,83.0562,82.819,82.8585,15800.0
2014-12-09 11:05:00,104.78,104.87,104.7,104.71,15500.0,82.8664,82.9376,82.8031,82.811,15500.0
2014-12-09 11:10:00,104.7,104.75,104.66,104.68,11400.0,82.8031,82.8427,82.7715,82.7873,11400.0
2014-12-09 11:15:00,104.7,104.87,104.69,104.84,12400.0,82.8031,82.9376,82.7952,82.9139,12400.0
2014-12-09 11:20:00,104.85,104.88,104.76,104.85,17000.0,82.9218,82.9455,82.8506,82.9218,17000.0
2014-12-09 11:25:00,104.87,104.99,104.85,104.89,20700.0,82.9376,83.0325,82.9218,82.9534,20700.0
2014-12-09 11:30:00,104.91,104.96,104.85,104.9,16400.0,82.9692,83.0088,82.9218,82.9613,16400.0
2014-12-09 11:35:00,104.89,105.0,104.81,105.0,13800.0,82.9534,83.0404,82.8901,83.0404,13800.0
2014-12-09 11:40:00,105.02,105.06,104.91,104.96,13400.0,83.0562,83.0878,82.9692,83.0088,13400.0
2014-12-09 11:45:00,104.94,104.94,104.77,104.89,13100.0,82.9929,82.9929,82.8585,82.9534,13100.0
2014-12-09 11:50:00,104.91,104.94,104.88,104.93,12700.0,82.9692,82.9929,82.9455,82.985,12700.0
2014-12-09 11:55:00,104.94,105.06,104.91,104.98,13200.0,82.9929,83.0878,82.9692,83.0246,13200.0
2014-12-09 12:00:00,104.98,104.99,104.88,104.94,9600.0,83.0246,83.0325,82.9455,82.9929,9600.0
2014-12-09 12:05:00,104.95,105.06,104.95,105.06,9900.0,83.0008,83.0878,83.0008,83.0878,9900.0
2014-12-09 12:10:00,105.06,105.07,104.96,104.98,9500.0,83.0878,83.0958,83.0088,83.0246,9500.0
2014-12-09 12:15:00,104.98,104.98,104.75,104.81,20700.0,83.0246,83.0246,82.8427,82.8901,20700.0
2014-12-09 12:20:00,104.82,104.87,104.72,104.78,14900.0,82.898,82.9376,82.819,82.8664,14900.0
2014-12-09 12:25:00,104.8,104.96,104.79,104.91,11700.0,82.8822,83.0088,82.8743,82.9692,11700.0
2014-12-09 12:30:00,104.91,104.91,104.78,104.83,12900.0,82.9692,82.9692,82.8664,82.9059,12900.0
2014-12-09 12:35:00,104.84,104.87,104.78,104.83,39900.0,82.9139,82.9376,82.8664,82.9059,39900.0
2014-12-09 12:40:00,104.84,104.9,104.83,104.86,11200.0,82.9139,82.9613,82.9059,82.9297,11200.0
2014-12-09 12:45:00,104.87,104.9,104.82,104.9,14700.0,82.9376,82.9613,82.898,82.9613,14700.0
2014-12-09 12:50:00,104.9,104.92,104.87,104.9,9600.0,82.9613,82.9771,82.9376,82.9613,9600.0
2014-12-09 12:55:00,104.89,104.95,104.85,104.95,12500.0,82.9534,83.0008,82.9218,83.0008,12500.0
2014-12-09 13:00:00,104.95,104.97,104.85,104.93,12100.0,83.0008,83.0167,82.9218,82.985,12100.0
2014-12-09 13:05:00,104.93,105.05,104.93,105.05,13600.0,82.985,83.0799,82.985,83.0799,13600.0
2014-12-09 13:10:00,105.05,105.12,105.0,105.01,28600.0,83.0799,83.1353,83.0404,83.0483,28600.0
2014-12-09 13:15:00,105.03,105.11,105.0,105.07,11600.0,83.0641,83.1274,83.0404,83.0958,11600.0
2014-12-09 13:20:00,105.07,105.23,105.07,105.2,22800.0,83.0958,83.2223,83.0958,83.1986,22800.0
2014-12-09 13:25:00,105.21,105.21,105.02,105.03,31400.0,83.2065,83.2065,83.0562,83.0641,31400.0
2014-12-09 13:30:00,105.03,105.12,104.99,105.12,31800.0,83.0641,83.1353,83.0325,83.1353,31800.0
2014-12-09 13:35:00,105.12,105.18,105.0,105.18,70800.0,83.1353,83.1827,83.0404,83.1827,70800.0
2014-12-09 13:40:00,105.19,105.19,105.11,105.17,10200.0,83.1907,83.1907,83.1274,83.1748,10200.0
2014-12-09 13:45:00,105.17,105.17,104.99,105.02,13100.0,83.1748,83.1748,83.0325,83.0562,13100.0
2014-12-09 13:50:00,105.0,105.01,104.9,104.92,16300.0,83.0404,83.0483,82.9613,82.9771,16300.0
2014-12-09 13:55:00,104.92,105.01,104.91,105.0,10800.0,82.9771,83.0483,82.9692,83.0404,10800.0
2014-12-09 14:00:00,104.99,105.02,104.95,104.95,10500.0,83.0325,83.0562,83.0008,83.0008,10500.0
2014-12-09 14:05:00,104.95,105.08,104.95,105.05,11600.0,83.0008,83.1037,83.0008,83.0799,11600.0
2014-12-09 14:10:00,105.04,105.08,104.9,104.9,12900.0,83.072,83.1037,82.9613,82.9613,12900.0
2014-12-09 14:15:00,104.9,104.92,104.85,104.89,7500.0,82.9613,82.9771,82.9218,82.9534,7500.0
2014-12-09 14:20:00,104.9,104.98,104.9,104.96,11700.0,82.9613,83.0246,82.9613,83.0088,11700.0
2014-12-09 14:25:00,104.94,104.99,104.93,104.97,13100.0,82.9929,83.0325,82.985,83.0167,13100.0
2014-12-09 14:30:00,104.96,104.96,104.67,104.67,14500.0,83.0088,83.0088,82.7794,82.7794,14500.0
2014-12-09 14:35:00,104.67,104.81,104.67,104.77,17600.0,82.7794,82.8901,82.7794,82.8585,17600.0
2014-12-09 14:40:00,104.76,104.89,104.69,104.88,15200.0,82.8506,82.9534,82.7952,82.9455,15200.0
2014-12-09 14:45:00,104.88,104.89,104.83,104.83,10400.0,82.9455,82.9534,82.9059,82.9059,10400.0
2014-12-09 14:50:00,104.84,104.86,104.76,104.82,15200.0,82.9139,82.9297,82.8506,82.898,15200.0
2014-12-09 14:55:00,104.81,104.95,104.8,104.91,14400.0,82.8901,83.0008,82.8822,82.9692,14400.0
2014-12-09 15:00:00,104.93,105.0,104.93,104.98,18400.0,82.985,83.0404,82.985,83.0246,18400.0
2014-12-09 15:05:00,104.99,105.0,104.88,104.9,19600.0,83.0325,83.0404,82.9455,82.9613,19600.0
2014-12-09 15:10:00,104.9,104.94,104.86,104.88,20600.0,82.9613,82.9929,82.9297,82.9455,20600.0
2014-12-09 15:15:00,104.88,104.95,104.84,104.85,21800.0,82.9455,83.0008,82.9139,82.9218,21800.0
2014-12-09 15:20:00,104.87,104.94,104.86,104.89,18200.0,82.9376,82.9929,82.9297,82.9534,18200.0
2014-12-09 15:25:00,104.89,105.0,104.89,104.98,24700.0,82.9534,83.0404,82.9534,83.0246,24700.0
2014-12-09 15:30:00,104.98,105.0,104.92,104.93,30400.0,83.0246,83.0404,82.9771,82.985,30400.0
2014-12-09 15:35:00,104.94,104.97,104.9,104.95,31700.0,82.9929,83.0167,82.9613,83.0008,31700.0
2014-12-09 15:40:00,104.94,105.03,104.91,104.98,29100.0,82.9929,83.0641,82.9692,83.0246,29100.0
2014-12-09 15:45:00,104.98,105.02,104.94,105.02,42000.0,83.0246,83.0562,82.9929,83.0562,42000.0
2014-12-09 15:50:00,105.02,105.06,104.95,105.04,54200.0,83.0562,83.0878,83.0008,83.072,54200.0
2014-12-09 15:55:00,105.05,105.08,104.98,105.01,73500.0,83.0799,83.1037,83.0246,83.0483,73500.0
2014-12-10 09:30:00,104.55,105.21,104.55,105.21,48200.0,82.6845,83.2065,82.6845,83.2065,48200.0
2014-12-10 09:35:00,105.16,105.27,104.95,105.11,25300.0,83.1669,83.2539,83.0008,83.1274,25300.0
2014-12-10 09:40:00,105.11,105.22,104.95,105.02,27800.0,83.1274,83.2144,83.0008,83.0562,27800.0
2014-12-10 09:45:00,105.06,105.16,104.95,105.12,29000.0,83.0878,83.1669,83.0008,83.1353,29000.0
2014-12-10 09:50:00,105.1,105.21,105.08,105.17,20700.0,83.1195,83.2065,83.1037,83.1748,20700.0
2014-12-10 09:55:00,105.17,105.26,105.15,105.17,25500.0,83.1748,83.246,83.159,83.1748,25500.0
2014-12-10 10:00:00,105.15,105.31,105.15,105.27,24700.0,83.159,83.2856,83.159,83.2539,24700.0
2014-12-10 10:05:00,105.28,105.35,105.24,105.32,24400.0,83.2618,83.3172,83.2302,83.2935,24400.0
2014-12-10 10:10:00,105.32,105.33,105.25,105.25,21700.0,83.2935,83.3014,83.2381,83.2381,21700.0
2014-12-10 10:15:00,105.25,105.3,105.22,105.25,20900.0,83.2381,83.2776,83.2144,83.2381,20900.0
2014-12-10 10:20:00,105.27,105.28,105.19,105.21,17600.0,83.2539,83.2618,83.1907,83.2065,17600.0
2014-12-10 10:25:00,105.22,105.25,105.16,105.18,27400.0,83.2144,83.2381,83.1669,83.1827,27400.0
2014-12-10 10:30:00,105.18,105.19,105.05,105.1,27200.0,83.1827,83.1907,83.0799,83.1195,27200.0
2014-12-10 10:35:00,105.1,105.11,105.04,105.09,21400.0,83.1195,83.1274,83.072,83.1116,21400.0
2014-12-10 10:40:00,105.09,105.35,105.08,105.33,75700.0,83.1116,83.3172,83.1037,83.3014,75700.0
2014-12-10 10:45:00,105.32,105.38,105.22,105.35,60300.0,83.2935,83.3409,83.2144,83.3172,60300.0
2014-12-10 10:50:00,105.35,105.54,105.31,105.52,18900.0,83.3172,83.4675,83.2856,83.4516,18900.0
2014-12-10 10:55:00,105.52,105.7,105.5,105.68,14400.0,83.4516,83.594,83.4358,83.5782,14400.0
2014-12-10 11:00:00,105.7,105.71,105.65,105.67,12400.0,83.594,83.6019,83.5545,83.5703,12400.0
2014-12-10 11:05:00,105.66,105.76,105.66,105.69,17900.0,83.5624,83.6414,83.5624,83.5861,17900.0
2014-12-10 11:10:00,105.67,105.67,105.56,105.66,16200.0,83.5703,83.5703,83.4833,83.5624,16200.0
2014-12-10 11:15:00,105.65,105.66,105.5,105.57,27300.0,83.5545,83.5624,83.4358,83.4912,27300.0
2014-12-10 11:20:00,105.55,105.57,105.46,105.46,29900.0,83.4754,83.4912,83.4042,83.4042,29900.0
2014-12-10 11:25:00,105.48,105.53,105.44,105.44,12100.0,83.42,83.4595,83.3884,83.3884,12100.0
2014-12-10 11:30:00,105.43,105.44,105.38,105.39,14500.0,83.3805,83.3884,83.3409,83.3488,14500.0
2014-12-10 11:35:00,105.37,105.41,105.26,105.41,12600.0,83.333,83.3646,83.246,83.3646,12600.0
2014-12-10 11:40:00,105.4,105.4,105.3,105.3,14400.0,83.3567,83.3567,83.2776,83.2776,14400.0
2014-12-10 11:45:00,105.28,105.38,105.28,105.37,9900.0,83.2618,83.3409,83.2618,83.333,9900.0
2014-12-10 11:50:00,105.38,105.56,105.38,105.5,16800.0,83.3409,83.4833,83.3409,83.4358,16800.0
2014-12-10 11:55:00,105.51,105.59,105.5,105.56,14300.0,83.4437,83.507,83.4358,83.4833,14300.0
2014-12-10 12:00:00,105.55,105.55,105.43,105.46,10800.0,83.4754,83.4754,83.3805,83.4042,10800.0
2014-12-10 12:05:00,105.46,105.49,105.39,105.42,9400.0,83.4042,83.4279,83.3488,83.3726,9400.0
2014-12-10 12:10:00,105.43,105.49,105.4,105.42,15100.0,83.3805,83.4279,83.3567,83.3726,15100.0
2014-12-10 12:15:00,105.41,105.42,105.36,105.39,10500.0,83.3646,83.3726,83.3251,83.3488,10500.0
2014-12-10 12:20:00,105.39,105.41,105.3,105.4,18500.0,83.3488,83.3646,83.2776,83.3567,18500.0
2014-12-10 12:25:00,105.39,105.44,105.38,105.39,10200.0,83.3488,83.3884,83.3409,83.3488,10200.0
2014-12-10 12:30:00,105.39,105.4,105.29,105.36,17400.0,83.3488,83.3567,83.2697,83.3251,17400.0
2014-12-10 12:35:00,105.37,105.41,105.31,105.35,16900.0,83.333,83.3646,83.2856,83.3172,16900.0
2014-12-10 12:40:00,105.33,105.37,105.31,105.36,9600.0,83.3014,83.333,83.2856,83.3251,9600.0
2014-12-10 12:45:00,105.35,105.41,105.33,105.41,12800.0,83.3172,83.3646,83.3014,83.3646,12800.0
2014-12-10 12:50:00,105.42,105.43,105.38,105.41,9600.0,83.3726,83.3805,83.3409,83.3646,9600.0
2014-12-10 12:55:00,105.39,105.39,105.33,105.36,11500.0,83.3488,83.3488,83.3014,83.3251,11500.0
2014-12-10 13:00:00,105.36,105.44,105.33,105.38,12700.0,83.3251,83.3884,83.3014,83.3409,12700.0
2014-12-10 13:05:00,105.36,105.36,105.3,105.3,9200.0,83.3251,83.3251,83.2776,83.2776,9200.0
2014-12-10 13:10:00,105.3,105.4,105.29,105.36,14300.0,83.2776,83.3567,83.2697,83.3251,14300.0
2014-12-10 13:15:00,105.38,105.39,105.25,105.26,14000.0,83.3409,83.3488,83.2381,83.246,14000.0
2014-12-10 13:20:00,105.24,105.26,105.2,105.24,9800.0,83.2302,83.246,83.1986,83.2302,9800.0
2014-12-10 13:25:00,105.24,105.25,105.21,105.22,10900.0,83.2302,83.2381,83.2065,83.2144,10900.0
2014-12-10 13:30:00,105.24,105.26,105.05,105.07,21300.0,83.2302,83.246,83.0799,83.0958,21300.0
2014-12-10 13:35:00,105.07,105.16,105.07,105.1,11700.0,83.0958,83.1669,83.0958,83.1195,11700.0
2014-12-10 13:40:00,105.12,105.17,105.08,105.17,12700.0,83.1353,83.1748,83.1037,83.1748,12700.0
2014-12-10 13:45:00,105.17,105.17,104.88,104.88,26700.0,83.1748,83.1748,82.9455,82.9455,26700.0
2014-12-10 13:50:00,104.86,104.99,104.84,104.91,14500.0,82.9297,83.0325,82.9139,82.9692,14500.0
2014-12-10 13:55:00,104.89,104.95,104.88,104.88,13000.0,82.9534,83.0008,82.9455,82.9455,13000.0
2014-12-10 14:00:00,104.89,105.0,104.82,104.97,31000.0,82.9534,83.0404,82.898,83.0167,31000.0
2014-12-10 14:05:00,104.97,105.0,104.92,104.94,11900.0,83.0167,83.0404,82.9771,82.9929,11900.0
2014-12-10 14:10:00,104.93,104.96,104.86,104.94,17600.0,82.985,83.0088,82.9297,82.9929,17600.0
2014-12-10 14:15:00,104.92,105.0,104.9,104.96,17200.0,82.9771,83.0404,82.9613,83.0088,17200.0
2014-12-10 14:20:00,104.96,104.96,104.7,104.71,27600.0,83.0088,83.0088,82.8031,82.811,27600.0
2014-12-10 14:25:00,104.7,104.8,104.7,104.74,15100.0,82.8031,82.8822,82.8031,82.8348,15100.0
2014-12-10 14:30:00,104.74,104.75,104.56,104.65,30200.0,82.8348,82.8427,82.6924,82.7636,30200.0
2014-12-10 14:35:00,104.65,104.7,104.51,104.57,20400.0,82.7636,82.8031,82.6529,82.7003,20400.0
2014-12-10 14:40:00,104.57,104.63,104.53,104.58,22300.0,82.7003,82.7478,82.6687,82.7082,22300.0
2014-12-10 14:45:00,104.59,104.62,104.53,104.53,21200.0,82.7161,82.7399,82.6687,82.6687,21200.0
2014-12-10 14:50:00,104.53,104.54,104.42,104.43,18300.0,82.6687,82.6766,82.5817,82.5896,18300.0
2014-12-10 14:55:00,104.42,104.46,104.35,104.35,25800.0,82.5817,82.6133,82.5263,82.5263,25800.0
2014-12-10 15:00:00,104.37,104.44,104.36,104.38,27100.0,82.5421,82.5975,82.5342,82.5501,27100.0
2014-12-10 15:05:00,104.39,104.61,104.35,104.61,30300.0,82.558,82.732,82.5263,82.732,30300.0
2014-12-10 15:10:00,104.61,104.66,104.56,104.62,16100.0,82.732,82.7715,82.6924,82.7399,16100.0
2014-12-10 15:15:00,104.62,104.76,104.58,104.74,25000.0,82.7399,82.8506,82.7082,82.8348,25000.0
2014-12-10 15:20:00,104.74,104.79,104.71,104.72,22600.0,82.8348,82.8743,82.811,82.819,22600.0
2014-12-10 15:25:00,104.71,104.72,104.59,104.65,24300.0,82.811,82.819,82.7161,82.7636,24300.0
2014-12-10 15:30:00,104.66,104.76,104.59,104.75,28900.0,82.7715,82.8506,82.7161,82.8427,28900.0
2014-12-10 15:35:00,104.74,104.75,104.59,104.65,31200.0,82.8348,82.8427,82.7161,82.7636,31200.0
2014-12-10 15:40:00,104.64,104.66,104.4,104.41,41400.0,82.7557,82.7715,82.5659,82.5738,41400.0
2014-12-10 15:45:00,104.4,104.44,104.28,104.33,64800.0,82.5659,82.5975,82.471,82.5105,64800.0
2014-12-10 15:50:00,104.31,104.39,104.23,104.36,76700.0,82.4947,82.558,82.4314,82.5342,76700.0
2014-12-10 15:55:00,104.36,104.43,104.22,104.25,149300.0,82.5342,82.5896,82.4235,82.4472,149300.0
2014-12-11 09:30:00,103.78,104.8,103.71,104.73,79600.0,82.0755,82.8822,82.0202,82.8269,79600.0
2014-12-11 09:35:00,104.76,104.95,104.76,104.92,34600.0,82.8506,83.0008,82.8506,82.9771,34600.0
2014-12-11 09:40:00,104.92,105.33,104.92,105.27,38900.0,82.9771,83.3014,82.9771,83.2539,38900.0
2014-12-11 09:45:00,105.33,105.57,105.26,105.29,49800.0,83.3014,83.4912,83.246,83.2697,49800.0
2014-12-11 09:50:00,105.27,105.63,105.27,105.51,51600.0,83.2539,83.5386,83.2539,83.4437,51600.0
2014-12-11 09:55:00,105.52,105.55,105.31,105.38,22500.0,83.4516,83.4754,83.2856,83.3409,22500.0
2014-12-11 10:00:00,105.39,105.4,105.3,105.38,26400.0,83.3488,83.3567,83.2776,83.3409,26400.0
2014-12-11 10:05:00,105.38,105.55,105.23,105.53,19300.0,83.3409,83.4754,83.2223,83.4595,19300.0
2014-12-11 10:10:00,105.53,105.57,105.48,105.54,21500.0,83.4595,83.4912,83.42,83.4675,21500.0
2014-12-11 10:15:00,105.53,105.68,105.48,105.62,28000.0,83.4595,83.5782,83.42,83.5307,28000.0
2014-12-11 10:20:00,105.62,105.73,105.5,105.5,33900.0,83.5307,83.6177,83.4358,83.4358,33900.0
2014-12-11 10:25:00,105.49,105.53,105.42,105.42,21900.0,83.4279,83.4595,83.3726,83.3726,21900.0
2014-12-11 10:30:00,105.4,105.51,105.38,105.5,21200.0,83.3567,83.4437,83.3409,83.4358,21200.0
2014-12-11 10:35:00,105.5,105.5,105.35,105.48,23900.0,83.4358,83.4358,83.3172,83.42,23900.0
2014-12-11 10:40:00,105.46,105.5,105.41,105.44,14300.0,83.4042,83.4358,83.3646,83.3884,14300.0
2014-12-11 10:45:00,105.46,105.46,105.29,105.32,16400.0,83.4042,83.4042,83.2697,83.2935,16400.0
2014-12-11 10:50:00,105.32,105.32,105.22,105.22,11000.0,83.2935,83.2935,83.2144,83.2144,11000.0
2014-12-11 10:55:00,105.21,105.26,105.13,105.21,34500.0,83.2065,83.246,83.1432,83.2065,34500.0
2014-12-11 11:00:00,105.21,105.21,105.0,105.09,61400.0,83.2065,83.2065,83.0404,83.1116,61400.0
2014-12-11 11:05:00,105.1,105.1,105.02,105.1,35100.0,83.1195,83.1195,83.0562,83.1195,35100.0
2014-12-11 11:10:00,105.09,105.12,105.0,105.09,31900.0,83.1116,83.1353,83.0404,83.1116,31900.0
2014-12-11 11:15:00,105.09,105.15,105.04,105.05,18200.0,83.1116,83.159,83.072,83.0799,18200.0
2014-12-11 11:20:00,105.04,105.09,104.99,105.05,21800.0,83.072,83.1116,83.0325,83.0799,21800.0
2014-12-11 11:25:00,105.06,105.12,105.04,105.05,11400.0,83.0878,83.1353,83.072,83.0799,11400.0
2014-12-11 11:30:00,105.05,105.12,105.05,105.07,10600.0,83.0799,83.1353,83.0799,83.0958,10600.0
2014-12-11 11:35:00,105.07,105.14,105.05,105.1,15000.0,83.0958,83.1511,83.0799,83.1195,15000.0
2014-12-11 11:40:00,105.1,105.13,105.04,105.11,11700.0,83.1195,83.1432,83.072,83.1274,11700.0
2014-12-11 11:45:00,105.11,105.11,105.06,105.06,11400.0,83.1274,83.1274,83.0878,83.0878,11400.0
2014-12-11 11:50:00,105.06,105.16,105.06,105.15,7200.0,83.0878,83.1669,83.0878,83.159,7200.0
2014-12-11 11:55:00,105.15,105.19,105.1,105.17,21900.0,83.159,83.1907,83.1195,83.1748,21900.0
2014-12-11 12:00:00,105.17,105.2,105.1,105.18,12400.0,83.1748,83.1986,83.1195,83.1827,12400.0
2014-12-11 12:05:00,105.15,105.21,105.13,105.17,11700.0,83.159,83.2065,83.1432,83.1748,11700.0
2014-12-11 12:10:00,105.17,105.17,105.11,105.11,14300.0,83.1748,83.1748,83.1274,83.1274,14300.0
2014-12-11 12:15:00,105.11,105.11,105.04,105.11,9000.0,83.1274,83.1274,83.072,83.1274,9000.0
2014-12-11 12:20:00,105.13,105.13,105.02,105.03,12500.0,83.1432,83.1432,83.0562,83.0641,12500.0
2014-12-11 12:25:00,105.04,105.05,104.99,105.03,6600.0,83.072,83.0799,83.0325,83.0641,6600.0
2014-12-11 12:30:00,105.03,105.11,105.03,105.09,9900.0,83.0641,83.1274,83.0641,83.1116,9900.0
2014-12-11 12:35:00,105.09,105.13,105.08,105.12,7700.0,83.1116,83.1432,83.1037,83.1353,7700.0
2014-12-11 12:40:00,105.13,105.14,105.08,105.09,13500.0,83.1432,83.1511,83.1037,83.1116,13500.0
2014-12-11 12:45:00,105.09,105.17,105.05,105.14,17700.0,83.1116,83.1748,83.0799,83.1511,17700.0
2014-12-11 12:50:00,105.12,105.13,105.07,105.11,11100.0,83.1353,83.1432,83.0958,83.1274,11100.0
2014-12-11 12:55:00,105.12,105.15,105.07,105.08,9600.0,83.1353,83.159,83.0958,83.1037,9600.0
2014-12-11 13:00:00,105.07,105.08,105.02,105.03,8600.0,83.0958,83.1037,83.0562,83.0641,8600.0
2014-12-11 13:05:00,105.03,105.05,104.94,104.94,13800.0,83.0641,83.0799,82.9929,82.9929,13800.0
2014-12-11 13:10:00,104.94,104.95,104.83,104.83,9600.0,82.9929,83.0008,82.9059,82.9059,9600.0
2014-12-11 13:15:00,104.84,104.92,104.84,104.88,7700.0,82.9139,82.9771,82.9139,82.9455,7700.0
2014-12-11 13:20:00,104.87,104.93,104.83,104.85,12800.0,82.9376,82.985,82.9059,82.9218,12800.0
2014-12-11 13:25:00,104.85,104.87,104.77,104.86,8900.0,82.9218,82.9376,82.8585,82.9297,8900.0
2014-12-11 13:30:00,104.87,104.93,104.83,104.91,14600.0,82.9376,82.985,82.9059,82.9692,14600.0
2014-12-11 13:35:00,104.91,104.96,104.86,104.92,11500.0,82.9692,83.0088,82.9297,82.9771,11500.0
2014-12-11 13:40:00,104.92,105.01,104.92,105.01,9700.0,82.9771,83.0483,82.9771,83.0483,9700.0
2014-12-11 13:45:00,105.02,105.11,104.99,105.11,13000.0,83.0562,83.1274,83.0325,83.1274,13000.0
2014-12-11 13:50:00,105.1,105.13,105.09,105.13,8700.0,83.1195,83.1432,83.1116,83.1432,8700.0
2014-12-11 13:55:00,105.13,105.16,104.96,104.96,15300.0,83.1432,83.1669,83.0088,83.0088,15300.0
2014-12-11 14:00:00,104.95,104.99,104.9,104.97,12600.0,83.0008,83.0325,82.9613,83.0167,12600.0
2014-12-11 14:05:00,104.97,105.0,104.92,104.98,15300.0,83.0167,83.0404,82.9771,83.0246,15300.0
2014-12-11 14:10:00,104.98,105.06,104.97,105.03,13100.0,83.0246,83.0878,83.0167,83.0641,13100.0
2014-12-11 14:15:00,105.04,105.06,104.93,105.01,15000.0,83.072,83.0878,82.985,83.0483,15000.0
2014-12-11 14:20:00,105.0,105.08,104.98,105.07,13600.0,83.0404,83.1037,83.0246,83.0958,13600.0
2014-12-11 14:25:00,105.07,105.07,104.84,104.85,15400.0,83.0958,83.0958,82.9139,82.9218,15400.0
2014-12-11 14:30:00,104.85,104.95,104.82,104.87,21600.0,82.9218,83.0008,82.898,82.9376,21600.0
2014-12-11 14:35:00,104.85,104.98,104.82,104.98,20300.0,82.9218,83.0246,82.898,83.0246,20300.0
2014-12-11 14:40:00,104.99,105.04,104.93,104.93,13500.0,83.0325,83.072,82.985,82.985,13500.0
2014-12-11 14:45:00,104.92,104.95,104.68,104.7,22000.0,82.9771,83.0008,82.7873,82.8031,22000.0
2014-12-11 14:50:00,104.71,104.75,104.69,104.71,14400.0,82.811,82.8427,82.7952,82.811,14400.0
2014-12-11 14:55:00,104.73,104.78,104.61,104.67,27000.0,82.8269,82.8664,82.732,82.7794,27000.0
2014-12-11 15:00:00,104.67,104.9,104.66,104.9,19100.0,82.7794,82.9613,82.7715,82.9613,19100.0
2014-12-11 15:05:00,104.9,104.91,104.79,104.79,21200.0,82.9613,82.9692,82.8743,82.8743,21200.0
2014-12-11 15:10:00,104.79,104.94,104.78,104.88,23700.0,82.8743,82.9929,82.8664,82.9455,23700.0
2014-12-11 15:15:00,104.87,104.96,104.82,104.92,24800.0,82.9376,83.0088,82.898,82.9771,24800.0
2014-12-11 15:20:00,104.9,105.02,104.86,105.0,26700.0,82.9613,83.0562,82.9297,83.0404,26700.0
2014-12-11 15:25:00,104.99,105.0,104.81,104.91,34400.0,83.0325,83.0404,82.8901,82.9692,34400.0
2014-12-11 15:30:00,104.91,105.0,104.74,104.81,39000.0,82.9692,83.0404,82.8348,82.8901,39000.0
2014-12-11 15:35:00,104.8,104.84,104.71,104.77,40100.0,82.8822,82.9139,82.811,82.8585,40100.0
2014-12-11 15:40:00,104.78,104.9,104.62,104.62,52200.0,82.8664,82.9613,82.7399,82.7399,52200.0
2014-12-11 15:45:00,104.61,104.7,104.49,104.49,59100.0,82.732,82.8031,82.6371,82.6371,59100.0
2014-12-11 15:50:00,104.5,104.52,104.31,104.42,78100.0,82.645,82.6608,82.4947,82.5817,78100.0
2014-12-11 15:55:00,104.41,104.56,104.39,104.54,143200.0,82.5738,82.6924,82.558,82.6766,143200.0
2014-12-12 09:30:00,103.64,104.25,103.64,104.15,60800.0,81.9648,82.4472,81.9648,82.3682,60800.0
2014-12-12 09:35:00,104.25,104.6,104.18,104.47,29200.0,82.4472,82.724,82.3919,82.6212,29200.0
2014-12-12 09:40:00,104.51,104.72,104.48,104.63,21400.0,82.6529,82.819,82.6291,82.7478,21400.0
2014-12-12 09:45:00,104.62,104.66,104.39,104.39,26100.0,82.7399,82.7715,82.558,82.558,26100.0
2014-12-12 09:50:00,104.4,104.51,104.28,104.33,16300.0,82.5659,82.6529,82.471,82.5105,16300.0
2014-12-12 09:55:00,104.35,104.7,104.31,104.7,14400.0,82.5263,82.8031,82.4947,82.8031,14400.0
2014-12-12 10:00:00,104.71,104.77,104.37,104.37,19800.0,82.811,82.8585,82.5421,82.5421,19800.0
2014-12-12 10:05:00,104.35,104.42,104.31,104.37,8800.0,82.5263,82.5817,82.4947,82.5421,8800.0
2014-12-12 10:10:00,104.37,104.38,104.13,104.13,19100.0,82.5421,82.5501,82.3523,82.3523,19100.0
2014-12-12 10:15:00,104.09,104.12,103.99,104.09,15400.0,82.3207,82.3444,82.2416,82.3207,15400.0
2014-12-12 10:20:00,104.07,104.13,104.0,104.12,19700.0,82.3049,82.3523,82.2495,82.3444,19700.0
2014-12-12 10:25:00,104.11,104.12,103.91,103.92,15500.0,82.3365,82.3444,82.1784,82.1863,15500.0
2014-12-12 10:30:00,103.92,104.26,103.88,104.26,16900.0,82.1863,82.4552,82.1546,82.4552,16900.0
2014-12-12 10:35:00,104.24,104.27,104.02,104.02,10700.0,82.4393,82.4631,82.2653,82.2653,10700.0
2014-12-12 10:40:00,104.04,104.1,103.99,104.02,15500.0,82.2812,82.3286,82.2416,82.2653,15500.0
2014-12-12 10:45:00,104.05,104.18,103.91,103.91,18700.0,82.2891,82.3919,82.1784,82.1784,18700.0
2014-12-12 10:50:00,103.89,104.04,103.88,103.99,17200.0,82.1625,82.2812,82.1546,82.2416,17200.0
2014-12-12 10:55:00,103.99,104.03,103.76,103.77,20800.0,82.2416,82.2733,82.0597,82.0676,20800.0
2014-12-12 11:00:00,103.78,103.78,103.6,103.7,29100.0,82.0755,82.0755,81.9332,82.0123,29100.0
2014-12-12 11:05:00,103.72,103.84,103.69,103.81,18600.0,82.0281,82.123,82.0044,82.0993,18600.0
2014-12-12 11:10:00,103.79,103.83,103.74,103.78,11400.0,82.0834,82.1151,82.0439,82.0755,11400.0
2014-12-12 11:15:00,103.77,103.78,103.59,103.7,13400.0,82.0676,82.0755,81.9253,82.0123,13400.0
2014-12-12 11:20:00,103.72,103.84,103.64,103.69,17000.0,82.0281,82.123,81.9648,82.0044,17000.0
2014-12-12 11:25:00,103.68,103.69,103.55,103.56,16900.0,81.9965,82.0044,81.8936,81.9016,16900.0
2014-12-12 11:30:00,103.57,103.69,103.48,103.64,20100.0,81.9095,82.0044,81.8383,81.9648,20100.0
2014-12-12 11:35:00,103.66,103.7,103.5,103.61,11400.0,81.9806,82.0123,81.8541,81.9411,11400.0
2014-12-12 11:40:00,103.66,103.69,103.46,103.46,18000.0,81.9806,82.0044,81.8225,81.8225,18000.0
2014-12-12 11:45:00,103.48,103.6,103.47,103.57,11800.0,81.8383,81.9332,81.8304,81.9095,11800.0
2014-12-12 11:50:00,103.53,103.62,103.52,103.54,11000.0,81.8778,81.949,81.8699,81.8857,11000.0
2014-12-12 11:55:00,103.56,103.57,103.32,103.37,18000.0,81.9016,81.9095,81.7117,81.7513,18000.0
2014-12-12 12:00:00,103.39,103.5,103.36,103.44,11600.0,81.7671,81.8541,81.7434,81.8066,11600.0
2014-12-12 12:05:00,103.45,103.56,103.44,103.45,14200.0,81.8146,81.9016,81.8066,81.8146,14200.0
2014-12-12 12:10:00,103.44,103.52,103.39,103.51,24900.0,81.8066,81.8699,81.7671,81.862,24900.0
2014-12-12 12:15:00,103.49,103.64,103.48,103.62,16900.0,81.8462,81.9648,81.8383,81.949,16900.0
2014-12-12 12:20:00,103.62,103.73,103.57,103.7,12400.0,81.949,82.036,81.9095,82.0123,12400.0
2014-12-12 12:25:00,103.71,103.85,103.68,103.84,11400.0,82.0202,82.1309,81.9965,82.123,11400.0
2014-12-12 12:30:00,103.83,103.88,103.75,103.8,8500.0,82.1151,82.1546,82.0518,82.0914,8500.0
2014-12-12 12:35:00,103.79,103.81,103.69,103.8,10600.0,82.0834,82.0993,82.0044,82.0914,10600.0
2014-12-12 12:40:00,103.8,103.8,103.69,103.7,8400.0,82.0914,82.0914,82.0044,82.0123,8400.0
2014-12-12 12:45:00,103.74,103.82,103.71,103.82,9500.0,82.0439,82.1072,82.0202,82.1072,9500.0
2014-12-12 12:50:00,103.83,103.87,103.81,103.83,8700.0,82.1151,82.1467,82.0993,82.1151,8700.0
2014-12-12 12:55:00,103.84,103.84,103.75,103.77,11200.0,82.123,82.123,82.0518,82.0676,11200.0
2014-12-12 13:00:00,103.77,103.78,103.63,103.66,16000.0,82.0676,82.0755,81.9569,81.9806,16000.0
2014-12-12 13:05:00,103.68,103.85,103.67,103.85,11400.0,81.9965,82.1309,81.9885,82.1309,11400.0
2014-12-12 13:10:00,103.85,103.85,103.74,103.79,12900.0,82.1309,82.1309,82.0439,82.0834,12900.0
2014-12-12 13:15:00,103.82,104.01,103.81,104.0,12600.0,82.1072,82.2574,82.0993,82.2495,12600.0
2014-12-12 13:20:00,104.01,104.11,103.99,104.02,17200.0,82.2574,82.3365,82.2416,82.2653,17200.0
2014-12-12 13:25:00,104.05,104.08,103.93,103.96,10200.0,82.2891,82.3128,82.1942,82.2179,10200.0
2014-12-12 13:30:00,103.98,104.01,103.84,103.87,13900.0,82.2337,82.2574,82.123,82.1467,13900.0
2014-12-12 13:35:00,103.9,103.93,103.82,103.92,6700.0,82.1704,82.1942,82.1072,82.1863,6700.0
2014-12-12 13:40:00,103.95,103.96,103.84,103.89,11900.0,82.21,82.2179,82.123,82.1625,11900.0
2014-12-12 13:45:00,103.87,103.97,103.84,103.97,5100.0,82.1467,82.2258,82.123,82.2258,5100.0
2014-12-12 13:50:00,104.0,104.05,103.96,104.04,14100.0,82.2495,82.2891,82.2179,82.2812,14100.0
2014-12-12 13:55:00,104.04,104.07,103.94,103.96,13600.0,82.2812,82.3049,82.2021,82.2179,13600.0
2014-12-12 14:00:00,103.96,103.96,103.79,103.88,11900.0,82.2179,82.2179,82.0834,82.1546,11900.0
2014-12-12 14:05:00,103.88,103.92,103.79,103.79,20700.0,82.1546,82.1863,82.0834,82.0834,20700.0
2014-12-12 14:10:00,103.8,103.8,103.71,103.75,10200.0,82.0914,82.0914,82.0202,82.0518,10200.0
2014-12-12 14:15:00,103.72,103.75,103.64,103.73,16100.0,82.0281,82.0518,81.9648,82.036,16100.0
2014-12-12 14:20:00,103.74,103.82,103.66,103.69,14800.0,82.0439,82.1072,81.9806,82.0044,14800.0
2014-12-12 14:25:00,103.7,103.76,103.61,103.61,14500.0,82.0123,82.0597,81.9411,81.9411,14500.0
2014-12-12 14:30:00,103.63,103.76,103.57,103.74,21200.0,81.9569,82.0597,81.9095,82.0439,21200.0
2014-12-12 14:35:00,103.73,103.74,103.57,103.58,51500.0,82.036,82.0439,81.9095,81.9174,51500.0
2014-12-12 14:40:00,103.58,103.62,103.58,103.6,32500.0,81.9174,81.949,81.9174,81.9332,32500.0
2014-12-12 14:45:00,103.6,103.62,103.54,103.62,45200.0,81.9332,81.949,81.8857,81.949,45200.0
2014-12-12 14:50:00,103.64,103.73,103.64,103.73,16700.0,81.9648,82.036,81.9648,82.036,16700.0
2014-12-12 14:55:00,103.72,103.8,103.53,103.74,68800.0,82.0281,82.0914,81.8778,82.0439,68800.0
2014-12-12 15:00:00,103.75,103.85,103.75,103.81,18600.0,82.0518,82.1309,82.0518,82.0993,18600.0
2014-12-12 15:05:00,103.81,103.86,103.74,103.86,27100.0,82.0993,82.1388,82.0439,82.1388,27100.0
2014-12-12 15:10:00,103.85,103.86,103.74,103.83,25600.0,82.1309,82.1388,82.0439,82.1151,25600.0
2014-12-12 15:15:00,103.84,103.9,103.79,103.84,35900.0,82.123,82.1704,82.0834,82.123,35900.0
2014-12-12 15:20:00,103.83,103.83,103.69,103.82,29700.0,82.1151,82.1151,82.0044,82.1072,29700.0
2014-12-12 15:25:00,103.8,103.81,103.71,103.76,34500.0,82.0914,82.0993,82.0202,82.0597,34500.0
2014-12-12 15:30:00,103.77,103.78,103.57,103.61,41400.0,82.0676,82.0755,81.9095,81.9411,41400.0
2014-12-12 15:35:00,103.61,103.63,103.48,103.48,41600.0,81.9411,81.9569,81.8383,81.8383,41600.0
2014-12-12 15:40:00,103.45,103.52,103.37,103.47,37100.0,81.8146,81.8699,81.7513,81.8304,37100.0
2014-12-12 15:45:00,103.47,103.48,103.26,103.31,67700.0,81.8304,81.8383,81.6643,81.7038,67700.0
2014-12-12 15:50:00,103.29,103.34,103.14,103.24,89200.0,81.688,81.7276,81.5694,81.6485,89200.0
2014-12-12 15:55:00,103.23,103.36,103.12,103.17,156800.0,81.6406,81.7434,81.5536,81.5931,156800.0
2014-12-15 09:30:00,103.64,104.28,103.52,104.23,53800.0,81.9648,82.471,81.8699,82.4314,53800.0
2014-12-15 09:35:00,104.3,104.32,104.12,104.27,32100.0,82.4868,82.5026,82.3444,82.4631,32100.0
2014-12-15 09:40:00,104.27,104.38,104.2,104.26,19100.0,82.4631,82.5501,82.4077,82.4552,19100.0
2014-12-15 09:45:00,104.21,104.3,104.14,104.26,24100.0,82.4156,82.4868,82.3603,82.4552,24100.0
2014-12-15 09:50:00,104.25,104.29,104.16,104.18,18100.0,82.4472,82.4789,82.3761,82.3919,18100.0
2014-12-15 09:55:00,104.21,104.25,104.12,104.24,19500.0,82.4156,82.4472,82.3444,82.4393,19500.0
2014-12-15 10:00:00,104.19,104.21,103.82,103.87,20500.0,82.3998,82.4156,82.1072,82.1467,20500.0
2014-12-15 10:05:00,103.89,104.04,103.79,103.81,15800.0,82.1625,82.2812,82.0834,82.0993,15800.0
2014-12-15 10:10:00,103.81,103.96,103.8,103.85,14700.0,82.0993,82.2179,82.0914,82.1309,14700.0
2014-12-15 10:15:00,103.85,103.88,103.75,103.8,20300.0,82.1309,82.1546,82.0518,82.0914,20300.0
2014-12-15 10:20:00,103.8,103.8,103.5,103.56,14800.0,82.0914,82.0914,81.8541,81.9016,14800.0
2014-12-15 10:25:00,103.55,103.75,103.55,103.63,15700.0,81.8936,82.0518,81.8936,81.9569,15700.0
2014-12-15 10:30:00,103.64,103.7,103.5,103.5,10400.0,81.9648,82.0123,81.8541,81.8541,10400.0
2014-12-15 10:35:00,103.5,103.55,103.43,103.49,10500.0,81.8541,81.8936,81.7987,81.8462,10500.0
2014-12-15 10:40:00,103.5,103.54,103.31,103.32,16600.0,81.8541,81.8857,81.7038,81.7117,16600.0
2014-12-15 10:45:00,103.33,103.44,103.33,103.4,19600.0,81.7197,81.8066,81.7197,81.775,19600.0
2014-12-15 10:50:00,103.39,103.56,103.36,103.48,23600.0,81.7671,81.9016,81.7434,81.8383,23600.0
2014-12-15 10:55:00,103.47,103.53,103.39,103.44,13500.0,81.8304,81.8778,81.7671,81.8066,13500.0
2014-12-15 11:00:00,103.43,103.43,103.22,103.27,13600.0,81.7987,81.7987,81.6327,81.6722,13600.0
2014-12-15 11:05:00,103.26,103.3,103.11,103.23,15800.0,81.6643,81.6959,81.5457,81.6406,15800.0
2014-12-15 11:10:00,103.24,103.26,103.03,103.05,12500.0,81.6485,81.6643,81.4824,81.4982,12500.0
2014-12-15 11:15:00,103.03,103.07,102.95,102.98,21000.0,81.4824,81.514,81.4191,81.4429,21000.0
2014-12-15 11:20:00,103.0,103.06,102.85,102.86,22000.0,81.4587,81.5061,81.34,81.3479,22000.0
2014-12-15 11:25:00,102.89,102.91,102.72,102.76,20000.0,81.3717,81.3875,81.2372,81.2689,20000.0
2014-12-15 11:30:00,102.71,102.86,102.68,102.74,14300.0,81.2293,81.3479,81.2056,81.253,14300.0
2014-12-15 11:35:00,102.75,102.76,102.54,102.64,30500.0,81.261,81.2689,81.0949,81.174,30500.0
2014-12-15 11:40:00,102.67,102.67,102.44,102.46,25300.0,81.1977,81.1977,81.0158,81.0316,25300.0
2014-12-15 11:45:00,102.46,102.57,102.44,102.47,18800.0,81.0316,81.1186,81.0158,81.0395,18800.0
2014-12-15 11:50:00,102.46,102.51,102.24,102.24,23200.0,81.0316,81.0711,80.8576,80.8576,23200.0
2014-12-15 11:55:00,102.21,102.32,102.14,102.32,40900.0,80.8339,80.9209,80.7785,80.9209,40900.0
2014-12-15 12:00:00,102.33,102.52,102.33,102.45,18200.0,80.9288,81.0791,80.9288,81.0237,18200.0
2014-12-15 12:05:00,102.47,102.62,102.47,102.54,13700.0,81.0395,81.1581,81.0395,81.0949,13700.0
2014-12-15 12:10:00,102.52,102.63,102.51,102.58,12900.0,81.0791,81.1661,81.0711,81.1265,12900.0
2014-12-15 12:15:00,102.57,102.59,102.45,102.5,15300.0,81.1186,81.1344,81.0237,81.0632,15300.0
2014-12-15 12:20:00,102.52,102.59,102.48,102.54,25300.0,81.0791,81.1344,81.0474,81.0949,25300.0
2014-12-15 12:25:00,102.55,102.75,102.55,102.63,17300.0,81.1028,81.261,81.1028,81.1661,17300.0
2014-12-15 12:30:00,102.62,102.69,102.51,102.58,23900.0,81.1581,81.2135,81.0711,81.1265,23900.0
2014-12-15 12:35:00,102.59,102.88,102.59,102.87,26700.0,81.1344,81.3638,81.1344,81.3559,26700.0
2014-12-15 12:40:00,102.85,102.89,102.64,102.67,11500.0,81.34,81.3717,81.174,81.1977,11500.0
2014-12-15 12:45:00,102.69,102.86,102.69,102.86,15900.0,81.2135,81.3479,81.2135,81.3479,15900.0
2014-12-15 12:50:00,102.86,103.04,102.83,102.99,19900.0,81.3479,81.4903,81.3242,81.4508,19900.0
2014-12-15 12:55:00,103.02,103.14,102.97,102.97,15100.0,81.4745,81.5694,81.4349,81.4349,15100.0
2014-12-15 13:00:00,102.96,102.99,102.86,102.92,15400.0,81.427,81.4508,81.3479,81.3954,15400.0
2014-12-15 13:05:00,102.91,102.95,102.82,102.88,11800.0,81.3875,81.4191,81.3163,81.3638,11800.0
2014-12-15 13:10:00,102.85,102.87,102.54,102.58,11600.0,81.34,81.3559,81.0949,81.1265,11600.0
2014-12-15 13:15:00,102.59,102.71,102.59,102.65,9900.0,81.1344,81.2293,81.1344,81.1819,9900.0
2014-12-15 13:20:00,102.66,102.94,102.66,102.91,12500.0,81.1898,81.4112,81.1898,81.3875,12500.0
2014-12-15 13:25:00,102.9,102.9,102.7,102.71,9700.0,81.3796,81.3796,81.2214,81.2293,9700.0
2014-12-15 13:30:00,102.7,102.79,102.63,102.77,20200.0,81.2214,81.2926,81.1661,81.2768,20200.0
2014-12-15 13:35:00,102.78,102.93,102.78,102.84,17700.0,81.2847,81.4033,81.2847,81.3321,17700.0
2014-12-15 13:40:00,102.87,103.02,102.8,102.9,14900.0,81.3559,81.4745,81.3005,81.3796,14900.0
2014-12-15 13:45:00,102.89,102.89,102.8,102.85,12400.0,81.3717,81.3717,81.3005,81.34,12400.0
2014-12-15 13:50:00,102.85,103.04,102.77,102.99,16400.0,81.34,81.4903,81.2768,81.4508,16400.0
2014-12-15 13:55:00,103.01,103.06,102.96,103.0,14000.0,81.4666,81.5061,81.427,81.4587,14000.0
2014-12-15 14:00:00,103.0,103.07,102.88,102.98,22600.0,81.4587,81.514,81.3638,81.4429,22600.0
2014-12-15 14:05:00,102.96,103.04,102.89,103.02,11800.0,81.427,81.4903,81.3717,81.4745,11800.0
2014-12-15 14:10:00,103.04,103.05,102.9,102.98,20000.0,81.4903,81.4982,81.3796,81.4429,20000.0
2014-12-15 14:15:00,102.97,103.03,102.92,102.99,27600.0,81.4349,81.4824,81.3954,81.4508,27600.0
2014-12-15 14:20:00,102.99,103.26,102.96,103.22,19800.0,81.4508,81.6643,81.427,81.6327,19800.0
2014-12-15 14:25:00,103.23,103.46,103.23,103.31,16900.0,81.6406,81.8225,81.6406,81.7038,16900.0
2014-12-15 14:30:00,103.34,103.34,103.18,103.22,16100.0,81.7276,81.7276,81.601,81.6327,16100.0
2014-12-15 14:35:00,103.21,103.48,103.21,103.3,16000.0,81.6248,81.8383,81.6248,81.6959,16000.0
2014-12-15 14:40:00,103.31,103.35,103.06,103.07,15800.0,81.7038,81.7355,81.5061,81.514,15800.0
2014-12-15 14:45:00,103.08,103.1,102.99,103.03,16000.0,81.5219,81.5378,81.4508,81.4824,16000.0
2014-12-15 14:50:00,103.03,103.18,103.01,103.15,17400.0,81.4824,81.601,81.4666,81.5773,17400.0
2014-12-15 14:55:00,103.15,103.25,103.12,103.23,13700.0,81.5773,81.6564,81.5536,81.6406,13700.0
2014-12-15 15:00:00,103.22,103.36,103.17,103.25,18000.0,81.6327,81.7434,81.5931,81.6564,18000.0
2014-12-15 15:05:00,103.25,103.39,103.24,103.32,12900.0,81.6564,81.7671,81.6485,81.7117,12900.0
2014-12-15 15:10:00,103.32,103.46,103.29,103.32,22200.0,81.7117,81.8225,81.688,81.7117,22200.0
2014-12-15 15:15:00,103.32,103.34,103.25,103.26,17400.0,81.7117,81.7276,81.6564,81.6643,17400.0
2014-12-15 15:20:00,103.24,103.38,103.2,103.26,18000.0,81.6485,81.7592,81.6168,81.6643,18000.0
2014-12-15 15:25:00,103.25,103.34,103.14,103.14,21900.0,81.6564,81.7276,81.5694,81.5694,21900.0
2014-12-15 15:30:00,103.13,103.17,103.02,103.17,23700.0,81.5615,81.5931,81.4745,81.5931,23700.0
2014-12-15 15:35:00,103.16,103.39,103.16,103.31,28400.0,81.5852,81.7671,81.5852,81.7038,28400.0
2014-12-15 15:40:00,103.31,103.33,103.16,103.21,17500.0,81.7038,81.7197,81.5852,81.6248,17500.0
2014-12-15 15:45:00,103.2,103.26,103.11,103.22,41800.0,81.6168,81.6643,81.5457,81.6327,41800.0
2014-12-15 15:50:00,103.21,103.29,103.1,103.14,42500.0,81.6248,81.688,81.5378,81.5694,42500.0
2014-12-15 15:55:00,103.13,103.2,103.03,103.06,91400.0,81.5615,81.6168,81.4824,81.5061,91400.0
2014-12-16 09:30:00,102.83,102.94,102.57,102.74,40900.0,81.3242,81.4112,81.1186,81.253,40900.0
2014-12-16 09:35:00,102.82,103.09,102.82,102.95,25900.0,81.3163,81.5298,81.3163,81.4191,25900.0
2014-12-16 09:40:00,102.93,103.38,102.92,103.38,21000.0,81.4033,81.7592,81.3954,81.7592,21000.0
2014-12-16 09:45:00,103.41,103.61,103.32,103.54,42000.0,81.7829,81.9411,81.7117,81.8857,42000.0
2014-12-16 09:50:00,103.56,103.56,103.35,103.44,14900.0,81.9016,81.9016,81.7355,81.8066,14900.0
2014-12-16 09:55:00,103.4,103.4,102.97,103.01,21500.0,81.775,81.775,81.4349,81.4666,21500.0
2014-12-16 10:00:00,103.0,103.2,102.88,103.14,32300.0,81.4587,81.6168,81.3638,81.5694,32300.0
2014-12-16 10:05:00,103.15,103.35,103.03,103.06,14200.0,81.5773,81.7355,81.4824,81.5061,14200.0
2014-12-16 10:10:00,103.05,103.25,102.97,103.12,23600.0,81.4982,81.6564,81.4349,81.5536,23600.0
2014-12-16 10:15:00,103.12,103.79,103.11,103.67,36100.0,81.5536,82.0834,81.5457,81.9885,36100.0
2014-12-16 10:20:00,103.65,103.85,103.51,103.84,10900.0,81.9727,82.1309,81.862,82.123,10900.0
2014-12-16 10:25:00,103.8,103.87,103.73,103.76,16200.0,82.0914,82.1467,82.036,82.0597,16200.0
2014-12-16 10:30:00,103.78,103.79,103.54,103.55,13000.0,82.0755,82.0834,81.8857,81.8936,13000.0
2014-12-16 10:35:00,103.5,103.82,103.48,103.81,15900.0,81.8541,82.1072,81.8383,82.0993,15900.0
2014-12-16 10:40:00,103.78,103.78,103.47,103.52,12300.0,82.0755,82.0755,81.8304,81.8699,12300.0
2014-12-16 10:45:00,103.5,103.64,103.47,103.47,12000.0,81.8541,81.9648,81.8304,81.8304,12000.0
2014-12-16 10:50:00,103.48,103.57,103.42,103.56,12000.0,81.8383,81.9095,81.7908,81.9016,12000.0
2014-12-16 10:55:00,103.59,103.81,103.59,103.7,17500.0,81.9253,82.0993,81.9253,82.0123,17500.0
2014-12-16 11:00:00,103.69,103.72,103.54,103.56,9100.0,82.0044,82.0281,81.8857,81.9016,9100.0
2014-12-16 11:05:00,103.56,103.67,103.51,103.56,11400.0,81.9016,81.9885,81.862,81.9016,11400.0
2014-12-16 11:10:00,103.55,103.64,103.49,103.6,15400.0,81.8936,81.9648,81.8462,81.9332,15400.0
2014-12-16 11:15:00,103.6,103.88,103.6,103.84,8900.0,81.9332,82.1546,81.9332,82.123,8900.0
2014-12-16 11:20:00,103.86,104.04,103.86,103.93,14700.0,82.1388,82.2812,82.1388,82.1942,14700.0
2014-12-16 11:25:00,103.94,104.42,103.9,104.34,37600.0,82.2021,82.5817,82.1704,82.5184,37600.0
2014-12-16 11:30:00,104.32,104.43,104.29,104.3,26100.0,82.5026,82.5896,82.4789,82.4868,26100.0
2014-12-16 11:35:00,104.31,104.34,104.16,104.16,12400.0,82.4947,82.5184,82.3761,82.3761,12400.0
2014-12-16 11:40:00,104.16,104.38,104.15,104.38,18900.0,82.3761,82.5501,82.3682,82.5501,18900.0
2014-12-16 11:45:00,104.32,104.38,104.23,104.29,15400.0,82.5026,82.5501,82.4314,82.4789,15400.0
2014-12-16 11:50:00,104.29,104.34,104.2,104.23,19000.0,82.4789,82.5184,82.4077,82.4314,19000.0
2014-12-16 11:55:00,104.22,104.22,104.1,104.2,17800.0,82.4235,82.4235,82.3286,82.4077,17800.0
2014-12-16 12:00:00,104.23,104.25,104.1,104.19,14500.0,82.4314,82.4472,82.3286,82.3998,14500.0
2014-12-16 12:05:00,104.18,104.18,104.09,104.18,6400.0,82.3919,82.3919,82.3207,82.3919,6400.0
2014-12-16 12:10:00,104.2,104.29,104.1,104.1,12200.0,82.4077,82.4789,82.3286,82.3286,12200.0
2014-12-16 12:15:00,104.1,104.19,104.09,104.17,14400.0,82.3286,82.3998,82.3207,82.384,14400.0
2014-12-16 12:20:00,104.12,104.21,104.09,104.1,17000.0,82.3444,82.4156,82.3207,82.3286,17000.0
2014-12-16 12:25:00,104.13,104.23,104.1,104.22,26000.0,82.3523,82.4314,82.3286,82.4235,26000.0
2014-12-16 12:30:00,104.21,104.28,104.16,104.25,12000.0,82.4156,82.471,82.3761,82.4472,12000.0
2014-12-16 12:35:00,104.25,104.39,104.21,104.35,17400.0,82.4472,82.558,82.4156,82.5263,17400.0
2014-12-16 12:40:00,104.32,104.32,104.14,104.15,19400.0,82.5026,82.5026,82.3603,82.3682,19400.0
2014-12-16 12:45:00,104.15,104.21,104.02,104.19,16300.0,82.3682,82.4156,82.2653,82.3998,16300.0
2014-12-16 12:50:00,104.2,104.28,104.1,104.17,13100.0,82.4077,82.471,82.3286,82.384,13100.0
2014-12-16 12:55:00,104.18,104.2,104.11,104.11,11600.0,82.3919,82.4077,82.3365,82.3365,11600.0
2014-12-16 13:00:00,104.1,104.19,104.08,104.12,16500.0,82.3286,82.3998,82.3128,82.3444,16500.0
2014-12-16 13:05:00,104.12,104.15,103.88,103.97,16100.0,82.3444,82.3682,82.1546,82.2258,16100.0
2014-12-16 13:10:00,103.92,103.93,103.77,103.85,48500.0,82.1863,82.1942,82.0676,82.1309,48500.0
2014-12-16 13:15:00,103.81,103.92,103.75,103.88,56700.0,82.0993,82.1863,82.0518,82.1546,56700.0
2014-12-16 13:20:00,103.86,103.9,103.71,103.72,24300.0,82.1388,82.1704,82.0202,82.0281,24300.0
2014-12-16 13:25:00,103.71,103.83,103.65,103.81,21300.0,82.0202,82.1151,81.9727,82.0993,21300.0
2014-12-16 13:30:00,103.78,103.85,103.66,103.79,21600.0,82.0755,82.1309,81.9806,82.0834,21600.0
2014-12-16 13:35:00,103.81,103.94,103.79,103.93,17800.0,82.0993,82.2021,82.0834,82.1942,17800.0
2014-12-16 13:40:00,103.96,104.12,103.96,104.0,16000.0,82.2179,82.3444,82.2179,82.2495,16000.0
2014-12-16 13:45:00,104.0,104.0,103.79,103.9,17200.0,82.2495,82.2495,82.0834,82.1704,17200.0
2014-12-16 13:50:00,103.92,104.0,103.86,103.95,12800.0,82.1863,82.2495,82.1388,82.21,12800.0
2014-12-16 13:55:00,103.91,103.95,103.85,103.85,22000.0,82.1784,82.21,82.1309,82.1309,22000.0
2014-12-16 14:00:00,103.86,103.91,103.68,103.69,13900.0,82.1388,82.1784,81.9965,82.0044,13900.0
2014-12-16 14:05:00,103.68,103.97,103.68,103.96,17700.0,81.9965,82.2258,81.9965,82.2179,17700.0
2014-12-16 14:10:00,103.93,104.0,103.88,103.95,9700.0,82.1942,82.2495,82.1546,82.21,9700.0
2014-12-16 14:15:00,103.93,103.98,103.85,103.94,9400.0,82.1942,82.2337,82.1309,82.2021,9400.0
2014-12-16 14:20:00,103.96,104.03,103.92,104.0,17000.0,82.2179,82.2733,82.1863,82.2495,17000.0
2014-12-16 14:25:00,103.98,104.15,103.97,104.06,19100.0,82.2337,82.3682,82.2258,82.297,19100.0
2014-12-16 14:30:00,104.04,104.14,103.92,103.92,13600.0,82.2812,82.3603,82.1863,82.1863,13600.0
2014-12-16 14:35:00,103.92,104.04,103.9,103.95,16300.0,82.1863,82.2812,82.1704,82.21,16300.0
2014-12-16 14:40:00,103.94,104.04,103.93,103.95,11400.0,82.2021,82.2812,82.1942,82.21,11400.0
2014-12-16 14:45:00,103.95,103.99,103.89,103.95,23400.0,82.21,82.2416,82.1625,82.21,23400.0
2014-12-16 14:50:00,103.96,103.96,103.66,103.74,20100.0,82.2179,82.2179,81.9806,82.0439,20100.0
2014-12-16 14:55:00,103.74,103.8,103.71,103.79,21200.0,82.0439,82.0914,82.0202,82.0834,21200.0
2014-12-16 15:00:00,103.75,103.9,103.72,103.88,27900.0,82.0518,82.1704,82.0281,82.1546,27900.0
2014-12-16 15:05:00,103.88,103.9,103.73,103.86,36100.0,82.1546,82.1704,82.036,82.1388,36100.0
2014-12-16 15:10:00,103.84,103.88,103.77,103.78,13400.0,82.123,82.1546,82.0676,82.0755,13400.0
2014-12-16 15:15:00,103.76,103.88,103.76,103.86,17200.0,82.0597,82.1546,82.0597,82.1388,17200.0
2014-12-16 15:20:00,103.84,103.87,103.75,103.76,26500.0,82.123,82.1467,82.0518,82.0597,26500.0
2014-12-16 15:25:00,103.75,103.77,103.65,103.75,39800.0,82.0518,82.0676,81.9727,82.0518,39800.0
2014-12-16 15:30:00,103.75,103.89,103.7,103.86,39500.0,82.0518,82.1625,82.0123,82.1388,39500.0
2014-12-16 15:35:00,103.86,103.88,103.55,103.58,44500.0,82.1388,82.1546,81.8936,81.9174,44500.0
2014-12-16 15:40:00,103.58,103.66,103.37,103.43,46200.0,81.9174,81.9806,81.7513,81.7987,46200.0
2014-12-16 15:45:00,103.42,103.6,103.37,103.52,44300.0,81.7908,81.9332,81.7513,81.8699,44300.0
2014-12-16 15:50:00,103.52,103.54,103.2,103.35,50900.0,81.8699,81.8857,81.6168,81.7355,50900.0
2014-12-16 15:55:00,103.36,103.36,103.05,103.08,100500.0,81.7434,81.7434,81.4982,81.5219,100500.0
2014-12-17 09:30:00,103.28,103.5,103.09,103.34,35500.0,81.6801,81.8541,81.5298,81.7276,35500.0
2014-12-17 09:35:00,103.38,103.8,103.35,103.71,11400.0,81.7592,82.0914,81.7355,82.0202,11400.0
2014-12-17 09:40:00,103.64,103.9,103.51,103.77,19800.0,81.9648,82.1704,81.862,82.0676,19800.0
2014-12-17 09:45:00,103.77,103.77,103.33,103.33,19000.0,82.0676,82.0676,81.7197,81.7197,19000.0
2014-12-17 09:50:00,103.27,103.43,103.23,103.28,19100.0,81.6722,81.7987,81.6406,81.6801,19100.0
2014-12-17 09:55:00,103.29,103.45,103.24,103.45,22000.0,81.688,81.8146,81.6485,81.8146,22000.0
2014-12-17 10:00:00,103.45,103.46,103.19,103.21,17800.0,81.8146,81.8225,81.6089,81.6248,17800.0
2014-12-17 10:05:00,103.2,103.24,103.11,103.11,12200.0,81.6168,81.6485,81.5457,81.5457,12200.0
2014-12-17 10:10:00,103.14,103.16,102.98,103.13,19500.0,81.5694,81.5852,81.4429,81.5615,19500.0
2014-12-17 10:15:00,103.14,103.14,102.93,103.02,17900.0,81.5694,81.5694,81.4033,81.4745,17900.0
2014-12-17 10:20:00,103.0,103.05,102.94,102.98,16100.0,81.4587,81.4982,81.4112,81.4429,16100.0
2014-12-17 10:25:00,102.98,103.19,102.96,103.16,30500.0,81.4429,81.6089,81.427,81.5852,30500.0
2014-12-17 10:30:00,103.16,103.25,103.1,103.24,27500.0,81.5852,81.6564,81.5378,81.6485,27500.0
2014-12-17 10:35:00,103.24,103.34,103.17,103.34,18500.0,81.6485,81.7276,81.5931,81.7276,18500.0
2014-12-17 10:40:00,103.36,103.37,103.25,103.35,25600.0,81.7434,81.7513,81.6564,81.7355,25600.0
2014-12-17 10:45:00,103.37,103.39,103.28,103.32,16500.0,81.7513,81.7671,81.6801,81.7117,16500.0
2014-12-17 10:50:00,103.33,103.37,103.3,103.35,27600.0,81.7197,81.7513,81.6959,81.7355,27600.0
2014-12-17 10:55:00,103.35,103.42,103.32,103.34,19600.0,81.7355,81.7908,81.7117,81.7276,19600.0
2014-12-17 11:00:00,103.34,103.41,103.32,103.41,16800.0,81.7276,81.7829,81.7117,81.7829,16800.0
2014-12-17 11:05:00,103.42,103.42,103.3,103.41,15400.0,81.7908,81.7908,81.6959,81.7829,15400.0
2014-12-17 11:10:00,103.42,103.42,103.29,103.29,23600.0,81.7908,81.7908,81.688,81.688,23600.0
2014-12-17 11:15:00,103.3,103.4,103.26,103.4,26500.0,81.6959,81.775,81.6643,81.775,26500.0
2014-12-17 11:20:00,103.4,103.52,103.38,103.52,11700.0,81.775,81.8699,81.7592,81.8699,11700.0
2014-12-17 11:25:00,103.5,103.6,103.47,103.5,16100.0,81.8541,81.9332,81.8304,81.8541,16100.0
2014-12-17 11:30:00,103.51,103.53,103.47,103.49,25700.0,81.862,81.8778,81.8304,81.8462,25700.0
2014-12-17 11:35:00,103.5,103.74,103.49,103.7,25600.0,81.8541,82.0439,81.8462,82.0123,25600.0
2014-12-17 11:40:00,103.7,103.83,103.7,103.76,25100.0,82.0123,82.1151,82.0123,82.0597,25100.0
2014-12-17 11:45:00,103.75,103.87,103.75,103.79,10400.0,82.0518,82.1467,82.0518,82.0834,10400.0
2014-12-17 11:50:00,103.78,103.8,103.72,103.78,16600.0,82.0755,82.0914,82.0281,82.0755,16600.0
2014-12-17 11:55:00,103.76,103.87,103.73,103.78,18700.0,82.0597,82.1467,82.036,82.0755,18700.0
2014-12-17 12:00:00,103.79,103.83,103.76,103.78,11300.0,82.0834,82.1151,82.0597,82.0755,11300.0
2014-12-17 12:05:00,103.77,103.84,103.73,103.84,17200.0,82.0676,82.123,82.036,82.123,17200.0
2014-12-17 12:10:00,103.85,103.85,103.72,103.74,15900.0,82.1309,82.1309,82.0281,82.0439,15900.0
2014-12-17 12:15:00,103.75,103.82,103.73,103.74,15600.0,82.0518,82.1072,82.036,82.0439,15600.0
2014-12-17 12:20:00,103.73,103.76,103.69,103.74,28800.0,82.036,82.0597,82.0044,82.0439,28800.0
2014-12-17 12:25:00,103.73,103.75,103.54,103.55,38600.0,82.036,82.0518,81.8857,81.8936,38600.0
2014-12-17 12:30:00,103.56,103.7,103.55,103.6,13300.0,81.9016,82.0123,81.8936,81.9332,13300.0
2014-12-17 12:35:00,103.59,103.6,103.47,103.48,13400.0,81.9253,81.9332,81.8304,81.8383,13400.0
2014-12-17 12:40:00,103.47,103.55,103.45,103.52,19700.0,81.8304,81.8936,81.8146,81.8699,19700.0
2014-12-17 12:45:00,103.51,103.54,103.47,103.49,8800.0,81.862,81.8857,81.8304,81.8462,8800.0
2014-12-17 12:50:00,103.49,103.62,103.49,103.56,12800.0,81.8462,81.949,81.8462,81.9016,12800.0
2014-12-17 12:55:00,103.51,103.56,103.49,103.54,7600.0,81.862,81.9016,81.8462,81.8857,7600.0
2014-12-17 13:00:00,103.55,103.61,103.47,103.49,11300.0,81.8936,81.9411,81.8304,81.8462,11300.0
2014-12-17 13:05:00,103.49,103.54,103.47,103.51,7400.0,81.8462,81.8857,81.8304,81.862,7400.0
2014-12-17 13:10:00,103.51,103.56,103.51,103.54,15800.0,81.862,81.9016,81.862,81.8857,15800.0
2014-12-17 13:15:00,103.52,103.59,103.5,103.58,8500.0,81.8699,81.9253,81.8541,81.9174,8500.0
2014-12-17 13:20:00,103.61,103.62,103.53,103.55,16400.0,81.9411,81.949,81.8778,81.8936,16400.0
2014-12-17 13:25:00,103.54,103.58,103.52,103.58,18700.0,81.8857,81.9174,81.8699,81.9174,18700.0
2014-12-17 13:30:00,103.59,103.68,103.56,103.62,13400.0,81.9253,81.9965,81.9016,81.949,13400.0
2014-12-17 13:35:00,103.63,103.64,103.57,103.58,15300.0,81.9569,81.9648,81.9095,81.9174,15300.0
2014-12-17 13:40:00,103.59,103.64,103.53,103.59,18700.0,81.9253,81.9648,81.8778,81.9253,18700.0
2014-12-17 13:45:00,103.58,103.63,103.52,103.61,31200.0,81.9174,81.9569,81.8699,81.9411,31200.0
2014-12-17 13:50:00,103.6,103.64,103.53,103.6,20400.0,81.9332,81.9648,81.8778,81.9332,20400.0
2014-12-17 13:55:00,103.58,103.68,103.5,103.67,15300.0,81.9174,81.9965,81.8541,81.9885,15300.0
2014-12-17 14:00:00,103.7,104.49,103.61,104.26,36900.0,82.0123,82.6371,81.9411,82.4552,36900.0
2014-12-17 14:05:00,104.2,104.24,103.84,103.98,35900.0,82.4077,82.4393,82.123,82.2337,35900.0
2014-12-17 14:10:00,103.98,104.21,103.95,104.13,16200.0,82.2337,82.4156,82.21,82.3523,16200.0
2014-12-17 14:15:00,104.11,104.14,104.02,104.13,28400.0,82.3365,82.3603,82.2653,82.3523,28400.0
2014-12-17 14:20:00,104.1,104.13,103.94,104.12,24400.0,82.3286,82.3523,82.2021,82.3444,24400.0
2014-12-17 14:25:00,104.13,104.17,104.03,104.05,20000.0,82.3523,82.384,82.2733,82.2891,20000.0
2014-12-17 14:30:00,104.04,104.14,103.87,104.12,32200.0,82.2812,82.3603,82.1467,82.3444,32200.0
2014-12-17 14:35:00,104.08,104.3,104.08,104.3,35100.0,82.3128,82.4868,82.3128,82.4868,35100.0
2014-12-17 14:40:00,104.29,104.29,103.93,104.07,62700.0,82.4789,82.4789,82.1942,82.3049,62700.0
2014-12-17 14:45:00,104.06,104.13,103.91,104.02,50000.0,82.297,82.3523,82.1784,82.2653,50000.0
2014-12-17 14:50:00,104.0,104.16,103.97,104.14,24000.0,82.2495,82.3761,82.2258,82.3603,24000.0
2014-12-17 14:55:00,104.14,104.15,103.9,103.92,51900.0,82.3603,82.3682,82.1704,82.1863,51900.0
2014-12-17 15:00:00,103.94,103.94,103.66,103.72,37500.0,82.2021,82.2021,81.9806,82.0281,37500.0
2014-12-17 15:05:00,103.72,103.79,103.66,103.68,36600.0,82.0281,82.0834,81.9806,81.9965,36600.0
2014-12-17 15:10:00,103.68,103.9,103.66,103.9,37300.0,81.9965,82.1704,81.9806,82.1704,37300.0
2014-12-17 15:15:00,103.9,104.06,103.83,104.02,25400.0,82.1704,82.297,82.1151,82.2653,25400.0
2014-12-17 15:20:00,104.04,104.05,103.89,104.02,35600.0,82.2812,82.2891,82.1625,82.2653,35600.0
2014-12-17 15:25:00,104.03,104.37,104.0,104.34,32600.0,82.2733,82.5421,82.2495,82.5184,32600.0
2014-12-17 15:30:00,104.31,104.38,104.2,104.26,30800.0,82.4947,82.5501,82.4077,82.4552,30800.0
2014-12-17 15:35:00,104.24,104.26,104.11,104.22,38200.0,82.4393,82.4552,82.3365,82.4235,38200.0
2014-12-17 15:40:00,104.21,104.4,104.21,104.34,37900.0,82.4156,82.5659,82.4156,82.5184,37900.0
2014-12-17 15:45:00,104.34,104.47,104.25,104.35,47000.0,82.5184,82.6212,82.4472,82.5263,47000.0
2014-12-17 15:50:00,104.36,104.41,104.19,104.19,51700.0,82.5342,82.5738,82.3998,82.3998,51700.0
2014-12-17 15:55:00,104.22,104.42,104.21,104.39,107500.0,82.4235,82.5817,82.4156,82.558,107500.0
2014-12-18 09:30:00,105.41,105.66,105.04,105.04,49600.0,83.3646,83.5624,83.072,83.072,49600.0
2014-12-18 09:35:00,105.03,105.32,104.92,105.31,28700.0,83.0641,83.2935,82.9771,83.2856,28700.0
2014-12-18 09:40:00,105.28,105.33,105.2,105.27,15000.0,83.2618,83.3014,83.1986,83.2539,15000.0
2014-12-18 09:45:00,105.27,105.33,105.19,105.25,24200.0,83.2539,83.3014,83.1907,83.2381,24200.0
2014-12-18 09:50:00,105.26,105.38,105.21,105.31,16100.0,83.246,83.3409,83.2065,83.2856,16100.0
2014-12-18 09:55:00,105.34,105.37,105.18,105.24,32100.0,83.3093,83.333,83.1827,83.2302,32100.0
2014-12-18 10:00:00,105.24,105.26,105.05,105.1,31400.0,83.2302,83.246,83.0799,83.1195,31400.0
2014-12-18 10:05:00,105.11,105.24,104.99,105.21,16200.0,83.1274,83.2302,83.0325,83.2065,16200.0
2014-12-18 10:10:00,105.21,105.25,105.14,105.21,24000.0,83.2065,83.2381,83.1511,83.2065,24000.0
2014-12-18 10:15:00,105.19,105.23,105.1,105.1,17700.0,83.1907,83.2223,83.1195,83.1195,17700.0
2014-12-18 10:20:00,105.1,105.14,105.04,105.14,19600.0,83.1195,83.1511,83.072,83.1511,19600.0
2014-12-18 10:25:00,105.14,105.15,105.04,105.12,17400.0,83.1511,83.159,83.072,83.1353,17400.0
2014-12-18 10:30:00,105.12,105.15,105.03,105.1,30500.0,83.1353,83.159,83.0641,83.1195,30500.0
2014-12-18 10:35:00,105.09,105.09,104.91,104.95,27300.0,83.1116,83.1116,82.9692,83.0008,27300.0
2014-12-18 10:40:00,104.95,105.09,104.92,105.09,22700.0,83.0008,83.1116,82.9771,83.1116,22700.0
2014-12-18 10:45:00,105.09,105.24,105.04,105.17,23200.0,83.1116,83.2302,83.072,83.1748,23200.0
2014-12-18 10:50:00,105.15,105.19,105.08,105.11,12500.0,83.159,83.1907,83.1037,83.1274,12500.0
2014-12-18 10:55:00,105.09,105.09,104.91,104.92,20100.0,83.1116,83.1116,82.9692,82.9771,20100.0
2014-12-18 11:00:00,104.9,104.92,104.82,104.92,22200.0,82.9613,82.9771,82.898,82.9771,22200.0
2014-12-18 11:05:00,104.91,104.93,104.73,104.78,18500.0,82.9692,82.985,82.8269,82.8664,18500.0
2014-12-18 11:10:00,104.79,104.86,104.72,104.86,12500.0,82.8743,82.9297,82.819,82.9297,12500.0
2014-12-18 11:15:00,104.84,104.96,104.84,104.9,19500.0,82.9139,83.0088,82.9139,82.9613,19500.0
2014-12-18 11:20:00,104.92,104.98,104.9,104.94,19900.0,82.9771,83.0246,82.9613,82.9929,19900.0
2014-12-18 11:25:00,104.94,105.06,104.84,104.88,15400.0,82.9929,83.0878,82.9139,82.9455,15400.0
2014-12-18 11:30:00,104.9,104.97,104.79,104.83,14300.0,82.9613,83.0167,82.8743,82.9059,14300.0
2014-12-18 11:35:00,104.83,104.83,104.71,104.75,17600.0,82.9059,82.9059,82.811,82.8427,17600.0
2014-12-18 11:40:00,104.75,104.78,104.73,104.73,8900.0,82.8427,82.8664,82.8269,82.8269,8900.0
2014-12-18 11:45:00,104.73,104.76,104.7,104.75,10200.0,82.8269,82.8506,82.8031,82.8427,10200.0
2014-12-18 11:50:00,104.75,104.97,104.73,104.97,19300.0,82.8427,83.0167,82.8269,83.0167,19300.0
2014-12-18 11:55:00,104.97,105.05,104.91,105.04,20800.0,83.0167,83.0799,82.9692,83.072,20800.0
2014-12-18 12:00:00,105.03,105.13,105.03,105.13,11800.0,83.0641,83.1432,83.0641,83.1432,11800.0
2014-12-18 12:05:00,105.13,105.22,105.12,105.13,10700.0,83.1432,83.2144,83.1353,83.1432,10700.0
2014-12-18 12:10:00,105.14,105.2,105.1,105.11,12100.0,83.1511,83.1986,83.1195,83.1274,12100.0
2014-12-18 12:15:00,105.13,105.22,105.1,105.2,8100.0,83.1432,83.2144,83.1195,83.1986,8100.0
2014-12-18 12:20:00,105.2,105.2,105.07,105.11,6100.0,83.1986,83.1986,83.0958,83.1274,6100.0
2014-12-18 12:25:00,105.11,105.18,105.09,105.14,6300.0,83.1274,83.1827,83.1116,83.1511,6300.0
2014-12-18 12:30:00,105.14,105.14,105.05,105.09,10800.0,83.1511,83.1511,83.0799,83.1116,10800.0
2014-12-18 12:35:00,105.1,105.11,105.01,105.03,18400.0,83.1195,83.1274,83.0483,83.0641,18400.0
2014-12-18 12:40:00,105.02,105.1,105.01,105.09,11000.0,83.0562,83.1195,83.0483,83.1116,11000.0
2014-12-18 12:45:00,105.07,105.16,105.04,105.14,11700.0,83.0958,83.1669,83.072,83.1511,11700.0
2014-12-18 12:50:00,105.14,105.22,105.13,105.17,7300.0,83.1511,83.2144,83.1432,83.1748,7300.0
2014-12-18 12:55:00,105.16,105.23,105.16,105.22,8700.0,83.1669,83.2223,83.1669,83.2144,8700.0
2014-12-18 13:00:00,105.22,105.22,105.17,105.21,7700.0,83.2144,83.2144,83.1748,83.2065,7700.0
2014-12-18 13:05:00,105.21,105.22,105.14,105.16,7900.0,83.2065,83.2144,83.1511,83.1669,7900.0
2014-12-18 13:10:00,105.15,105.15,105.03,105.09,11800.0,83.159,83.159,83.0641,83.1116,11800.0
2014-12-18 13:15:00,105.06,105.09,105.02,105.05,7600.0,83.0878,83.1116,83.0562,83.0799,7600.0
2014-12-18 13:20:00,105.06,105.22,105.06,105.2,11200.0,83.0878,83.2144,83.0878,83.1986,11200.0
2014-12-18 13:25:00,105.15,105.28,105.14,105.28,15600.0,83.159,83.2618,83.1511,83.2618,15600.0
2014-12-18 13:30:00,105.28,105.33,105.25,105.33,13000.0,83.2618,83.3014,83.2381,83.3014,13000.0
2014-12-18 13:35:00,105.32,105.34,105.27,105.3,7600.0,83.2935,83.3093,83.2539,83.2776,7600.0
2014-12-18 13:40:00,105.31,105.33,105.22,105.22,14700.0,83.2856,83.3014,83.2144,83.2144,14700.0
2014-12-18 13:45:00,105.21,105.28,105.19,105.23,11700.0,83.2065,83.2618,83.1907,83.2223,11700.0
2014-12-18 13:50:00,105.22,105.28,105.21,105.24,11500.0,83.2144,83.2618,83.2065,83.2302,11500.0
2014-12-18 13:55:00,105.23,105.23,105.17,105.2,15900.0,83.2223,83.2223,83.1748,83.1986,15900.0
2014-12-18 14:00:00,105.2,105.22,105.1,105.2,55000.0,83.1986,83.2144,83.1195,83.1986,55000.0
2014-12-18 14:05:00,105.21,105.22,105.17,105.21,13100.0,83.2065,83.2144,83.1748,83.2065,13100.0
2014-12-18 14:10:00,105.2,105.27,105.19,105.26,17900.0,83.1986,83.2539,83.1907,83.246,17900.0
2014-12-18 14:15:00,105.26,105.31,105.22,105.28,14800.0,83.246,83.2856,83.2144,83.2618,14800.0
2014-12-18 14:20:00,105.28,105.28,105.18,105.24,34900.0,83.2618,83.2618,83.1827,83.2302,34900.0
2014-12-18 14:25:00,105.21,105.23,105.05,105.05,15500.0,83.2065,83.2223,83.0799,83.0799,15500.0
2014-12-18 14:30:00,105.06,105.14,105.02,105.13,16700.0,83.0878,83.1511,83.0562,83.1432,16700.0
2014-12-18 14:35:00,105.13,105.17,105.08,105.16,27400.0,83.1432,83.1748,83.1037,83.1669,27400.0
2014-12-18 14:40:00,105.15,105.15,105.09,105.09,18600.0,83.159,83.159,83.1116,83.1116,18600.0
2014-12-18 14:45:00,105.09,105.19,105.09,105.11,18300.0,83.1116,83.1907,83.1116,83.1274,18300.0
2014-12-18 14:50:00,105.12,105.23,105.09,105.2,16600.0,83.1353,83.2223,83.1116,83.1986,16600.0
2014-12-18 14:55:00,105.2,105.21,105.12,105.2,17900.0,83.1986,83.2065,83.1353,83.1986,17900.0
2014-12-18 15:00:00,105.21,105.28,105.15,105.25,19600.0,83.2065,83.2618,83.159,83.2381,19600.0
2014-12-18 15:05:00,105.27,105.37,105.27,105.36,30100.0,83.2539,83.333,83.2539,83.3251,30100.0
2014-12-18 15:10:00,105.35,105.47,105.34,105.46,38700.0,83.3172,83.4121,83.3093,83.4042,38700.0
2014-12-18 15:15:00,105.46,105.47,105.38,105.43,36300.0,83.4042,83.4121,83.3409,83.3805,36300.0
2014-12-18 15:20:00,105.41,105.48,105.39,105.43,28700.0,83.3646,83.42,83.3488,83.3805,28700.0
2014-12-18 15:25:00,105.42,105.53,105.42,105.49,25400.0,83.3726,83.4595,83.3726,83.4279,25400.0
2014-12-18 15:30:00,105.47,105.56,105.47,105.49,38900.0,83.4121,83.4833,83.4121,83.4279,38900.0
2014-12-18 15:35:00,105.48,105.54,105.44,105.44,43400.0,83.42,83.4675,83.3884,83.3884,43400.0
2014-12-18 15:40:00,105.45,105.56,105.44,105.48,43500.0,83.3963,83.4833,83.3884,83.42,43500.0
2014-12-18 15:45:00,105.48,105.6,105.47,105.57,56400.0,83.42,83.5149,83.4121,83.4912,56400.0
2014-12-18 15:50:00,105.57,105.75,105.54,105.73,83000.0,83.4912,83.6335,83.4675,83.6177,83000.0
2014-12-18 15:55:00,105.73,105.95,105.71,105.95,144600.0,83.6177,83.7917,83.6019,83.7917,144600.0
2014-12-19 09:30:00,106.41,106.7,105.79,106.1,1082900.0,84.1555,84.3849,83.6652,83.9103,1082900.0
2014-12-19 09:35:00,106.27,106.38,105.99,106.01,27600.0,84.0448,84.1318,83.8233,83.8392,27600.0
2014-12-19 09:40:00,106.01,106.21,105.89,105.95,29500.0,83.8392,83.9973,83.7443,83.7917,29500.0
2014-12-19 09:45:00,105.94,105.99,105.83,105.88,26500.0,83.7838,83.8233,83.6968,83.7363,26500.0
2014-12-19 09:50:00,105.89,105.91,105.77,105.81,26200.0,83.7443,83.7601,83.6494,83.681,26200.0
2014-12-19 09:55:00,105.81,106.01,105.68,105.97,18400.0,83.681,83.8392,83.5782,83.8075,18400.0
2014-12-19 10:00:00,105.98,106.07,105.92,105.96,22200.0,83.8154,83.8866,83.768,83.7996,22200.0
2014-12-19 10:05:00,105.96,106.27,105.96,106.19,28700.0,83.7996,84.0448,83.7996,83.9815,28700.0
2014-12-19 10:10:00,106.18,106.27,106.11,106.19,19200.0,83.9736,84.0448,83.9182,83.9815,19200.0
2014-12-19 10:15:00,106.16,106.16,105.99,105.99,13000.0,83.9578,83.9578,83.8233,83.8233,13000.0
2014-12-19 10:20:00,105.98,105.98,105.78,105.95,24800.0,83.8154,83.8154,83.6573,83.7917,24800.0
2014-12-19 10:25:00,105.94,106.09,105.93,106.09,11900.0,83.7838,83.9024,83.7759,83.9024,11900.0
2014-12-19 10:30:00,106.07,106.08,105.79,105.86,23500.0,83.8866,83.8945,83.6652,83.7205,23500.0
2014-12-19 10:35:00,105.85,105.85,105.69,105.7,17300.0,83.7126,83.7126,83.5861,83.594,17300.0
2014-12-19 10:40:00,105.7,105.84,105.7,105.77,19600.0,83.594,83.7047,83.594,83.6494,19600.0
2014-12-19 10:45:00,105.77,105.77,105.59,105.6,21100.0,83.6494,83.6494,83.507,83.5149,21100.0
2014-12-19 10:50:00,105.6,105.6,105.41,105.43,29100.0,83.5149,83.5149,83.3646,83.3805,29100.0
2014-12-19 10:55:00,105.44,105.62,105.44,105.62,38700.0,83.3884,83.5307,83.3884,83.5307,38700.0
2014-12-19 11:00:00,105.62,105.68,105.58,105.67,16600.0,83.5307,83.5782,83.4991,83.5703,16600.0
2014-12-19 11:05:00,105.65,105.67,105.6,105.64,19200.0,83.5545,83.5703,83.5149,83.5465,19200.0
2014-12-19 11:10:00,105.64,105.68,105.61,105.66,17000.0,83.5465,83.5782,83.5228,83.5624,17000.0
2014-12-19 11:15:00,105.67,105.72,105.65,105.68,12000.0,83.5703,83.6098,83.5545,83.5782,12000.0
2014-12-19 11:20:00,105.67,105.71,105.64,105.68,15900.0,83.5703,83.6019,83.5465,83.5782,15900.0
2014-12-19 11:25:00,105.68,105.75,105.6,105.71,17100.0,83.5782,83.6335,83.5149,83.6019,17100.0
2014-12-19 11:30:00,105.71,105.77,105.67,105.77,14900.0,83.6019,83.6494,83.5703,83.6494,14900.0
2014-12-19 11:35:00,105.76,105.79,105.76,105.78,10600.0,83.6414,83.6652,83.6414,83.6573,10600.0
2014-12-19 11:40:00,105.78,105.8,105.74,105.77,13200.0,83.6573,83.6731,83.6256,83.6494,13200.0
2014-12-19 11:45:00,105.76,105.77,105.68,105.71,20600.0,83.6414,83.6494,83.5782,83.6019,20600.0
2014-12-19 11:50:00,105.7,105.82,105.7,105.81,16000.0,83.594,83.6889,83.594,83.681,16000.0
2014-12-19 11:55:00,105.81,105.87,105.78,105.79,10900.0,83.681,83.7284,83.6573,83.6652,10900.0
2014-12-19 12:00:00,105.78,105.78,105.66,105.77,10100.0,83.6573,83.6573,83.5624,83.6494,10100.0
2014-12-19 12:05:00,105.79,105.8,105.7,105.76,16700.0,83.6652,83.6731,83.594,83.6414,16700.0
2014-12-19 12:10:00,105.76,105.8,105.73,105.76,12200.0,83.6414,83.6731,83.6177,83.6414,12200.0
2014-12-19 12:15:00,105.77,105.79,105.73,105.73,14200.0,83.6494,83.6652,83.6177,83.6177,14200.0
2014-12-19 12:20:00,105.72,105.72,105.56,105.56,16300.0,83.6098,83.6098,83.4833,83.4833,16300.0
2014-12-19 12:25:00,105.56,105.61,105.54,105.59,10200.0,83.4833,83.5228,83.4675,83.507,10200.0
2014-12-19 12:30:00,105.59,105.64,105.53,105.61,13900.0,83.507,83.5465,83.4595,83.5228,13900.0
2014-12-19 12:35:00,105.63,105.71,105.63,105.71,10100.0,83.5386,83.6019,83.5386,83.6019,10100.0
2014-12-19 12:40:00,105.69,105.7,105.65,105.69,8400.0,83.5861,83.594,83.5545,83.5861,8400.0
2014-12-19 12:45:00,105.71,105.74,105.65,105.71,10600.0,83.6019,83.6256,83.5545,83.6019,10600.0
2014-12-19 12:50:00,105.71,105.82,105.71,105.79,10300.0,83.6019,83.6889,83.6019,83.6652,10300.0
2014-12-19 12:55:00,105.8,105.8,105.72,105.72,9200.0,83.6731,83.6731,83.6098,83.6098,9200.0
2014-12-19 13:00:00,105.72,105.8,105.72,105.77,10000.0,83.6098,83.6731,83.6098,83.6494,10000.0
2014-12-19 13:05:00,105.77,105.81,105.74,105.78,9400.0,83.6494,83.681,83.6256,83.6573,9400.0
2014-12-19 13:10:00,105.77,105.79,105.73,105.73,10100.0,83.6494,83.6652,83.6177,83.6177,10100.0
2014-12-19 13:15:00,105.73,105.84,105.73,105.81,12300.0,83.6177,83.7047,83.6177,83.681,12300.0
2014-12-19 13:20:00,105.82,105.87,105.78,105.85,11300.0,83.6889,83.7284,83.6573,83.7126,11300.0
2014-12-19 13:25:00,105.84,105.91,105.84,105.87,11900.0,83.7047,83.7601,83.7047,83.7284,11900.0
2014-12-19 13:30:00,105.86,105.91,105.83,105.83,16100.0,83.7205,83.7601,83.6968,83.6968,16100.0
2014-12-19 13:35:00,105.83,105.84,105.7,105.72,8500.0,83.6968,83.7047,83.594,83.6098,8500.0
2014-12-19 13:40:00,105.73,105.75,105.69,105.73,9500.0,83.6177,83.6335,83.5861,83.6177,9500.0
2014-12-19 13:45:00,105.73,105.81,105.71,105.75,10600.0,83.6177,83.681,83.6019,83.6335,10600.0
2014-12-19 13:50:00,105.75,105.82,105.74,105.79,11800.0,83.6335,83.6889,83.6256,83.6652,11800.0
2014-12-19 13:55:00,105.79,105.8,105.73,105.77,11400.0,83.6652,83.6731,83.6177,83.6494,11400.0
2014-12-19 14:00:00,105.77,105.77,105.69,105.73,8900.0,83.6494,83.6494,83.5861,83.6177,8900.0
2014-12-19 14:05:00,105.73,105.91,105.73,105.9,12700.0,83.6177,83.7601,83.6177,83.7522,12700.0
2014-12-19 14:10:00,105.92,106.05,105.91,106.02,13600.0,83.768,83.8708,83.7601,83.8471,13600.0
2014-12-19 14:15:00,106.01,106.01,105.95,105.97,9100.0,83.8392,83.8392,83.7917,83.8075,9100.0
2014-12-19 14:20:00,105.96,105.96,105.88,105.92,15600.0,83.7996,83.7996,83.7363,83.768,15600.0
2014-12-19 14:25:00,105.91,105.94,105.9,105.92,7900.0,83.7601,83.7838,83.7522,83.768,7900.0
2014-12-19 14:30:00,105.92,106.02,105.9,106.01,14800.0,83.768,83.8471,83.7522,83.8392,14800.0
2014-12-19 14:35:00,106.01,106.03,105.97,105.99,10500.0,83.8392,83.855,83.8075,83.8233,10500.0
2014-12-19 14:40:00,105.98,106.1,105.98,106.1,16200.0,83.8154,83.9103,83.8154,83.9103,16200.0
2014-12-19 14:45:00,106.1,106.16,106.07,106.13,23500.0,83.9103,83.9578,83.8866,83.9341,23500.0
2014-12-19 14:50:00,106.13,106.28,106.13,106.28,19900.0,83.9341,84.0527,83.9341,84.0527,19900.0
2014-12-19 14:55:00,106.28,106.3,106.24,106.25,16000.0,84.0527,84.0685,84.0211,84.029,16000.0
2014-12-19 15:00:00,106.26,106.29,106.23,106.25,15800.0,84.0369,84.0606,84.0132,84.029,15800.0
2014-12-19 15:05:00,106.26,106.26,106.15,106.2,24000.0,84.0369,84.0369,83.9499,83.9894,24000.0
2014-12-19 15:10:00,106.21,106.21,106.0,106.16,29000.0,83.9973,83.9973,83.8313,83.9578,29000.0
2014-12-19 15:15:00,106.17,106.2,106.1,106.12,18400.0,83.9657,83.9894,83.9103,83.9262,18400.0
2014-12-19 15:20:00,106.11,106.2,106.07,106.07,25700.0,83.9182,83.9894,83.8866,83.8866,25700.0
2014-12-19 15:25:00,106.06,106.09,106.01,106.07,27100.0,83.8787,83.9024,83.8392,83.8866,27100.0
2014-12-19 15:30:00,106.06,106.16,106.06,106.12,38700.0,83.8787,83.9578,83.8787,83.9262,38700.0
2014-12-19 15:35:00,106.12,106.2,106.07,106.15,50300.0,83.9262,83.9894,83.8866,83.9499,50300.0
2014-12-19 15:40:00,106.15,106.18,106.06,106.09,43200.0,83.9499,83.9736,83.8787,83.9024,43200.0
2014-12-19 15:45:00,106.08,106.09,105.87,105.87,83400.0,83.8945,83.9024,83.7284,83.7284,83400.0
2014-12-19 15:50:00,105.87,105.89,105.67,105.67,80200.0,83.7284,83.7443,83.5703,83.5703,80200.0
2014-12-19 15:55:00,105.7,105.87,105.69,105.75,146200.0,83.594,83.7284,83.5861,83.6335,146200.0
2014-12-22 09:30:00,106.07,106.59,106.0,106.59,46300.0,83.8866,84.2979,83.8313,84.2979,46300.0
2014-12-22 09:35:00,106.62,106.62,106.35,106.57,7800.0,84.3216,84.3216,84.1081,84.282,7800.0
2014-12-22 09:40:00,106.5,106.5,106.14,106.18,14300.0,84.2267,84.2267,83.942,83.9736,14300.0
2014-12-22 09:45:00,106.18,106.32,106.11,106.11,10600.0,83.9736,84.0843,83.9182,83.9182,10600.0
2014-12-22 09:50:00,106.16,106.23,106.02,106.09,12300.0,83.9578,84.0132,83.8471,83.9024,12300.0
2014-12-22 09:55:00,106.07,106.1,105.98,105.98,14700.0,83.8866,83.9103,83.8154,83.8154,14700.0
2014-12-22 10:00:00,105.97,105.98,105.67,105.71,22800.0,83.8075,83.8154,83.5703,83.6019,22800.0
2014-12-22 10:05:00,105.68,105.76,105.66,105.66,5800.0,83.5782,83.6414,83.5624,83.5624,5800.0
2014-12-22 10:10:00,105.66,105.81,105.63,105.81,14800.0,83.5624,83.681,83.5386,83.681,14800.0
2014-12-22 10:15:00,105.78,105.89,105.76,105.85,10700.0,83.6573,83.7443,83.6414,83.7126,10700.0
2014-12-22 10:20:00,105.88,105.92,105.77,105.86,9600.0,83.7363,83.768,83.6494,83.7205,9600.0
2014-12-22 10:25:00,105.87,105.97,105.83,105.96,11000.0,83.7284,83.8075,83.6968,83.7996,11000.0
2014-12-22 10:30:00,105.97,106.0,105.87,105.87,9500.0,83.8075,83.8313,83.7284,83.7284,9500.0
2014-12-22 10:35:00,105.89,106.03,105.89,105.93,7800.0,83.7443,83.855,83.7443,83.7759,7800.0
2014-12-22 10:40:00,105.92,105.92,105.84,105.84,8500.0,83.768,83.768,83.7047,83.7047,8500.0
2014-12-22 10:45:00,105.86,105.92,105.85,105.87,7600.0,83.7205,83.768,83.7126,83.7284,7600.0
2014-12-22 10:50:00,105.85,106.05,105.85,106.04,10800.0,83.7126,83.8708,83.7126,83.8629,10800.0
2014-12-22 10:55:00,106.05,106.06,105.97,105.99,5500.0,83.8708,83.8787,83.8075,83.8233,5500.0
2014-12-22 11:00:00,105.92,105.93,105.86,105.91,5700.0,83.768,83.7759,83.7205,83.7601,5700.0
2014-12-22 11:05:00,105.91,105.97,105.88,105.95,7200.0,83.7601,83.8075,83.7363,83.7917,7200.0
2014-12-22 11:10:00,105.95,105.95,105.88,105.94,5500.0,83.7917,83.7917,83.7363,83.7838,5500.0
2014-12-22 11:15:00,105.93,105.93,105.86,105.87,5500.0,83.7759,83.7759,83.7205,83.7284,5500.0
2014-12-22 11:20:00,105.86,105.89,105.81,105.81,6700.0,83.7205,83.7443,83.681,83.681,6700.0
2014-12-22 11:25:00,105.83,105.97,105.8,105.96,9700.0,83.6968,83.8075,83.6731,83.7996,9700.0
2014-12-22 11:30:00,105.97,105.98,105.91,105.91,3700.0,83.8075,83.8154,83.7601,83.7601,3700.0
2014-12-22 11:35:00,105.9,105.95,105.88,105.89,7800.0,83.7522,83.7917,83.7363,83.7443,7800.0
2014-12-22 11:40:00,105.88,105.92,105.84,105.91,7900.0,83.7363,83.768,83.7047,83.7601,7900.0
2014-12-22 11:45:00,105.9,105.92,105.86,105.86,12000.0,83.7522,83.768,83.7205,83.7205,12000.0
2014-12-22 11:50:00,105.85,105.92,105.83,105.86,7200.0,83.7126,83.768,83.6968,83.7205,7200.0
2014-12-22 11:55:00,105.86,105.88,105.81,105.84,6100.0,83.7205,83.7363,83.681,83.7047,6100.0
2014-12-22 12:00:00,105.84,105.92,105.82,105.9,7200.0,83.7047,83.768,83.6889,83.7522,7200.0
2014-12-22 12:05:00,105.91,105.95,105.87,105.87,7800.0,83.7601,83.7917,83.7284,83.7284,7800.0
2014-12-22 12:10:00,105.87,105.87,105.73,105.73,7300.0,83.7284,83.7284,83.6177,83.6177,7300.0
2014-12-22 12:15:00,105.73,105.73,105.68,105.73,4100.0,83.6177,83.6177,83.5782,83.6177,4100.0
2014-12-22 12:20:00,105.71,105.77,105.7,105.77,4900.0,83.6019,83.6494,83.594,83.6494,4900.0
2014-12-22 12:25:00,105.77,105.77,105.74,105.75,2300.0,83.6494,83.6494,83.6256,83.6335,2300.0
2014-12-22 12:30:00,105.74,105.8,105.73,105.8,5600.0,83.6256,83.6731,83.6177,83.6731,5600.0
2014-12-22 12:35:00,105.81,105.84,105.78,105.83,4300.0,83.681,83.7047,83.6573,83.6968,4300.0
2014-12-22 12:40:00,105.85,105.85,105.77,105.83,4800.0,83.7126,83.7126,83.6494,83.6968,4800.0
2014-12-22 12:45:00,105.84,105.86,105.8,105.85,24800.0,83.7047,83.7205,83.6731,83.7126,24800.0
2014-12-22 12:50:00,105.84,105.93,105.84,105.92,5600.0,83.7047,83.7759,83.7047,83.768,5600.0
2014-12-22 12:55:00,105.94,105.96,105.93,105.94,3000.0,83.7838,83.7996,83.7759,83.7838,3000.0
2014-12-22 13:00:00,105.94,105.97,105.93,105.95,4300.0,83.7838,83.8075,83.7759,83.7917,4300.0
2014-12-22 13:05:00,105.95,106.05,105.95,106.05,4200.0,83.7917,83.8708,83.7917,83.8708,4200.0
2014-12-22 13:10:00,106.05,106.12,106.04,106.1,7500.0,83.8708,83.9262,83.8629,83.9103,7500.0
2014-12-22 13:15:00,106.09,106.12,106.09,106.1,3700.0,83.9024,83.9262,83.9024,83.9103,3700.0
2014-12-22 13:20:00,106.09,106.12,106.03,106.06,6600.0,83.9024,83.9262,83.855,83.8787,6600.0
2014-12-22 13:25:00,106.09,106.09,106.04,106.06,4600.0,83.9024,83.9024,83.8629,83.8787,4600.0
2014-12-22 13:30:00,106.06,106.06,106.0,106.01,5500.0,83.8787,83.8787,83.8313,83.8392,5500.0
2014-12-22 13:35:00,106.0,106.02,105.99,106.02,2600.0,83.8313,83.8471,83.8233,83.8471,2600.0
2014-12-22 13:40:00,106.02,106.03,105.97,105.99,4900.0,83.8471,83.855,83.8075,83.8233,4900.0
2014-12-22 13:45:00,105.99,106.08,105.99,106.04,6600.0,83.8233,83.8945,83.8233,83.8629,6600.0
2014-12-22 13:50:00,106.06,106.06,105.97,105.97,4300.0,83.8787,83.8787,83.8075,83.8075,4300.0
2014-12-22 13:55:00,105.96,105.99,105.91,105.94,7400.0,83.7996,83.8233,83.7601,83.7838,7400.0
2014-12-22 14:00:00,105.94,105.95,105.9,105.92,3300.0,83.7838,83.7917,83.7522,83.768,3300.0
2014-12-22 14:05:00,105.92,106.03,105.92,106.03,10000.0,83.768,83.855,83.768,83.855,10000.0
2014-12-22 14:10:00,106.02,106.02,105.93,105.97,6000.0,83.8471,83.8471,83.7759,83.8075,6000.0
2014-12-22 14:15:00,105.97,105.98,105.85,105.88,12600.0,83.8075,83.8154,83.7126,83.7363,12600.0
2014-12-22 14:20:00,105.89,105.94,105.86,105.92,5300.0,83.7443,83.7838,83.7205,83.768,5300.0
2014-12-22 14:25:00,105.92,105.96,105.9,105.91,9900.0,83.768,83.7996,83.7522,83.7601,9900.0
2014-12-22 14:30:00,105.92,105.95,105.9,105.9,6100.0,83.768,83.7917,83.7522,83.7522,6100.0
2014-12-22 14:35:00,105.92,105.96,105.83,105.93,15000.0,83.768,83.7996,83.6968,83.7759,15000.0
2014-12-22 14:40:00,105.92,105.96,105.88,105.88,8500.0,83.768,83.7996,83.7363,83.7363,8500.0
2014-12-22 14:45:00,105.88,105.95,105.88,105.95,7500.0,83.7363,83.7917,83.7363,83.7917,7500.0
2014-12-22 14:50:00,105.96,106.01,105.95,106.0,6900.0,83.7996,83.8392,83.7917,83.8313,6900.0
2014-12-22 14:55:00,106.0,106.02,105.95,105.96,13600.0,83.8313,83.8471,83.7917,83.7996,13600.0
2014-12-22 15:00:00,106.0,106.04,105.97,106.0,14400.0,83.8313,83.8629,83.8075,83.8313,14400.0
2014-12-22 15:05:00,106.01,106.04,105.97,106.04,13300.0,83.8392,83.8629,83.8075,83.8629,13300.0
2014-12-22 15:10:00,106.04,106.09,106.0,106.03,12700.0,83.8629,83.9024,83.8313,83.855,12700.0
2014-12-22 15:15:00,106.05,106.1,106.0,106.08,30600.0,83.8708,83.9103,83.8313,83.8945,30600.0
2014-12-22 15:20:00,106.09,106.2,106.08,106.17,11100.0,83.9024,83.9894,83.8945,83.9657,11100.0
2014-12-22 15:25:00,106.18,106.22,106.17,106.2,11300.0,83.9736,84.0052,83.9657,83.9894,11300.0
2014-12-22 15:30:00,106.19,106.24,106.16,106.2,18600.0,83.9815,84.0211,83.9578,83.9894,18600.0
2014-12-22 15:35:00,106.21,106.24,106.17,106.21,16400.0,83.9973,84.0211,83.9657,83.9973,16400.0
2014-12-22 15:40:00,106.21,106.28,106.2,106.26,21100.0,83.9973,84.0527,83.9894,84.0369,21100.0
2014-12-22 15:45:00,106.25,106.26,106.12,106.19,40200.0,84.029,84.0369,83.9262,83.9815,40200.0
2014-12-22 15:50:00,106.19,106.24,106.13,106.17,36800.0,83.9815,84.0211,83.9341,83.9657,36800.0
2014-12-22 15:55:00,106.18,106.3,106.13,106.3,70500.0,83.9736,84.0685,83.9341,84.0685,70500.0
2014-12-23 09:30:00,106.77,106.77,106.4,106.59,39000.0,84.4402,84.4402,84.1476,84.2979,39000.0
2014-12-23 09:35:00,106.65,106.65,106.29,106.32,6800.0,84.3453,84.3453,84.0606,84.0843,6800.0
2014-12-23 09:40:00,106.29,106.52,106.28,106.47,5900.0,84.0606,84.2425,84.0527,84.203,5900.0
2014-12-23 09:45:00,106.5,106.52,106.36,106.47,11500.0,84.2267,84.2425,84.116,84.203,11500.0
2014-12-23 09:50:00,106.47,106.63,106.47,106.62,7200.0,84.203,84.3295,84.203,84.3216,7200.0
2014-12-23 09:55:00,106.63,106.7,106.54,106.59,8200.0,84.3295,84.3849,84.2583,84.2979,8200.0
2014-12-23 10:00:00,106.54,106.72,106.53,106.62,11500.0,84.2583,84.4007,84.2504,84.3216,11500.0
2014-12-23 10:05:00,106.61,106.69,106.51,106.51,10500.0,84.3137,84.3769,84.2346,84.2346,10500.0
2014-12-23 10:10:00,106.5,106.54,106.39,106.39,7800.0,84.2267,84.2583,84.1397,84.1397,7800.0
2014-12-23 10:15:00,106.41,106.48,106.34,106.45,15000.0,84.1555,84.2109,84.1001,84.1871,15000.0
2014-12-23 10:20:00,106.46,106.66,106.41,106.61,11900.0,84.195,84.3532,84.1555,84.3137,11900.0
2014-12-23 10:25:00,106.6,106.68,106.56,106.56,12100.0,84.3058,84.369,84.2741,84.2741,12100.0
2014-12-23 10:30:00,106.56,106.68,106.49,106.65,18600.0,84.2741,84.369,84.2188,84.3453,18600.0
2014-12-23 10:35:00,106.63,106.66,106.46,106.46,8200.0,84.3295,84.3532,84.195,84.195,8200.0
2014-12-23 10:40:00,106.45,106.62,106.45,106.62,9600.0,84.1871,84.3216,84.1871,84.3216,9600.0
2014-12-23 10:45:00,106.59,106.59,106.48,106.56,7300.0,84.2979,84.2979,84.2109,84.2741,7300.0
2014-12-23 10:50:00,106.57,106.63,106.54,106.63,4700.0,84.282,84.3295,84.2583,84.3295,4700.0
2014-12-23 10:55:00,106.64,106.73,106.62,106.7,14300.0,84.3374,84.4086,84.3216,84.3849,14300.0
2014-12-23 11:00:00,106.69,106.71,106.68,106.7,4600.0,84.3769,84.3928,84.369,84.3849,4600.0
2014-12-23 11:05:00,106.69,106.75,106.67,106.67,5800.0,84.3769,84.4244,84.3611,84.3611,5800.0
2014-12-23 11:10:00,106.68,106.72,106.64,106.64,11800.0,84.369,84.4007,84.3374,84.3374,11800.0
2014-12-23 11:15:00,106.63,106.66,106.59,106.66,7700.0,84.3295,84.3532,84.2979,84.3532,7700.0
2014-12-23 11:20:00,106.65,106.68,106.64,106.66,4700.0,84.3453,84.369,84.3374,84.3532,4700.0
2014-12-23 11:25:00,106.66,106.68,106.62,106.64,8400.0,84.3532,84.369,84.3216,84.3374,8400.0
2014-12-23 11:30:00,106.64,106.74,106.63,106.73,6300.0,84.3374,84.4165,84.3295,84.4086,6300.0
2014-12-23 11:35:00,106.73,106.73,106.63,106.65,19400.0,84.4086,84.4086,84.3295,84.3453,19400.0
2014-12-23 11:40:00,106.65,106.69,106.63,106.63,9100.0,84.3453,84.3769,84.3295,84.3295,9100.0
2014-12-23 11:45:00,106.64,106.67,106.61,106.66,7100.0,84.3374,84.3611,84.3137,84.3532,7100.0
2014-12-23 11:50:00,106.66,106.69,106.62,106.62,5300.0,84.3532,84.3769,84.3216,84.3216,5300.0
2014-12-23 11:55:00,106.61,106.64,106.6,106.62,7400.0,84.3137,84.3374,84.3058,84.3216,7400.0
2014-12-23 12:00:00,106.62,106.69,106.62,106.67,6000.0,84.3216,84.3769,84.3216,84.3611,6000.0
2014-12-23 12:05:00,106.68,106.73,106.65,106.73,5900.0,84.369,84.4086,84.3453,84.4086,5900.0
2014-12-23 12:10:00,106.72,106.74,106.69,106.73,4300.0,84.4007,84.4165,84.3769,84.4086,4300.0
2014-12-23 12:15:00,106.72,106.8,106.7,106.8,6500.0,84.4007,84.4639,84.3849,84.4639,6500.0
2014-12-23 12:20:00,106.79,106.8,106.72,106.78,6000.0,84.456,84.4639,84.4007,84.4481,6000.0
2014-12-23 12:25:00,106.78,106.89,106.77,106.87,15200.0,84.4481,84.5351,84.4402,84.5193,15200.0
2014-12-23 12:30:00,106.88,106.9,106.86,106.87,4700.0,84.5272,84.543,84.5114,84.5193,4700.0
2014-12-23 12:35:00,106.86,106.89,106.83,106.84,10000.0,84.5114,84.5351,84.4877,84.4956,10000.0
2014-12-23 12:40:00,106.83,106.88,106.81,106.88,13500.0,84.4877,84.5272,84.4718,84.5272,13500.0
2014-12-23 12:45:00,106.9,106.93,106.88,106.89,7400.0,84.543,84.5668,84.5272,84.5351,7400.0
2014-12-23 12:50:00,106.89,106.93,106.86,106.91,5800.0,84.5351,84.5668,84.5114,84.5509,5800.0
2014-12-23 12:55:00,106.89,106.98,106.89,106.91,6800.0,84.5351,84.6063,84.5351,84.5509,6800.0
2014-12-23 13:00:00,106.91,106.96,106.91,106.96,4100.0,84.5509,84.5905,84.5509,84.5905,4100.0
2014-12-23 13:05:00,106.96,107.04,106.95,107.03,8400.0,84.5905,84.6537,84.5826,84.6458,8400.0
2014-12-23 13:10:00,107.03,107.11,107.03,107.11,4200.0,84.6458,84.7091,84.6458,84.7091,4200.0
2014-12-23 13:15:00,107.09,107.15,107.08,107.14,7500.0,84.6933,84.7407,84.6854,84.7328,7500.0
2014-12-23 13:20:00,107.11,107.13,107.06,107.13,4900.0,84.7091,84.7249,84.6696,84.7249,4900.0
2014-12-23 13:25:00,107.15,107.15,107.09,107.11,2900.0,84.7407,84.7407,84.6933,84.7091,2900.0
2014-12-23 13:30:00,107.13,107.16,107.09,107.14,5500.0,84.7249,84.7487,84.6933,84.7328,5500.0
2014-12-23 13:35:00,107.13,107.19,107.12,107.17,23000.0,84.7249,84.7724,84.717,84.7566,23000.0
2014-12-23 13:40:00,107.16,107.29,107.15,107.28,24300.0,84.7487,84.8515,84.7407,84.8436,24300.0
2014-12-23 13:45:00,107.26,107.28,107.2,107.24,5200.0,84.8277,84.8436,84.7803,84.8119,5200.0
2014-12-23 13:50:00,107.25,107.28,107.22,107.23,3600.0,84.8198,84.8436,84.7961,84.804,3600.0
2014-12-23 13:55:00,107.23,107.27,107.16,107.18,10600.0,84.804,84.8356,84.7487,84.7645,10600.0
2014-12-23 14:00:00,107.19,107.21,107.11,107.12,9100.0,84.7724,84.7882,84.7091,84.717,9100.0
2014-12-23 14:05:00,107.12,107.15,107.09,107.14,4300.0,84.717,84.7407,84.6933,84.7328,4300.0
2014-12-23 14:10:00,107.14,107.16,107.11,107.13,3600.0,84.7328,84.7487,84.7091,84.7249,3600.0
2014-12-23 14:15:00,107.14,107.15,107.05,107.05,6000.0,84.7328,84.7407,84.6617,84.6617,6000.0
2014-12-23 14:20:00,107.05,107.09,107.03,107.06,4200.0,84.6617,84.6933,84.6458,84.6696,4200.0
2014-12-23 14:25:00,107.05,107.15,107.05,107.15,5800.0,84.6617,84.7407,84.6617,84.7407,5800.0
2014-12-23 14:30:00,107.16,107.22,107.16,107.17,2400.0,84.7487,84.7961,84.7487,84.7566,2400.0
2014-12-23 14:35:00,107.18,107.2,107.16,107.18,6900.0,84.7645,84.7803,84.7487,84.7645,6900.0
2014-12-23 14:40:00,107.18,107.18,107.14,107.14,4100.0,84.7645,84.7645,84.7328,84.7328,4100.0
2014-12-23 14:45:00,107.15,107.19,107.13,107.17,7500.0,84.7407,84.7724,84.7249,84.7566,7500.0
2014-12-23 14:50:00,107.16,107.17,107.1,107.13,12800.0,84.7487,84.7566,84.7012,84.7249,12800.0
2014-12-23 14:55:00,107.12,107.15,107.09,107.13,7300.0,84.717,84.7407,84.6933,84.7249,7300.0
2014-12-23 15:00:00,107.15,107.17,107.12,107.12,4300.0,84.7407,84.7566,84.717,84.717,4300.0
2014-12-23 15:05:00,107.13,107.15,107.11,107.11,4600.0,84.7249,84.7407,84.7091,84.7091,4600.0
2014-12-23 15:10:00,107.1,107.1,107.08,107.1,5100.0,84.7012,84.7012,84.6854,84.7012,5100.0
2014-12-23 15:15:00,107.09,107.11,107.07,107.09,10300.0,84.6933,84.7091,84.6775,84.6933,10300.0
2014-12-23 15:20:00,107.08,107.09,106.94,106.94,11800.0,84.6854,84.6933,84.5747,84.5747,11800.0
2014-12-23 15:25:00,106.95,106.98,106.93,106.95,6900.0,84.5826,84.6063,84.5668,84.5826,6900.0
2014-12-23 15:30:00,106.95,106.98,106.9,106.94,10700.0,84.5826,84.6063,84.543,84.5747,10700.0
2014-12-23 15:35:00,106.92,106.98,106.91,106.96,16200.0,84.5588,84.6063,84.5509,84.5905,16200.0
2014-12-23 15:40:00,106.97,107.0,106.88,106.94,26800.0,84.5984,84.6221,84.5272,84.5747,26800.0
2014-12-23 15:45:00,106.93,106.93,106.85,106.92,32100.0,84.5668,84.5668,84.5035,84.5588,32100.0
2014-12-23 15:50:00,106.92,106.94,106.85,106.87,31600.0,84.5588,84.5747,84.5035,84.5193,31600.0
2014-12-23 15:55:00,106.87,106.98,106.86,106.93,80000.0,84.5193,84.6063,84.5114,84.5668,80000.0
2014-12-24 09:30:00,107.4,107.44,107.03,107.07,18700.0,84.9385,84.9701,84.6458,84.6775,18700.0
2014-12-24 09:35:00,107.08,107.27,107.08,107.1,7900.0,84.6854,84.8356,84.6854,84.7012,7900.0
2014-12-24 09:40:00,107.07,107.09,106.95,106.98,14400.0,84.6775,84.6933,84.5826,84.6063,14400.0
2014-12-24 09:45:00,106.99,107.11,106.81,106.88,13400.0,84.6142,84.7091,84.4718,84.5272,13400.0
2014-12-24 09:50:00,106.88,106.9,106.75,106.77,17900.0,84.5272,84.543,84.4244,84.4402,17900.0
2014-12-24 09:55:00,106.76,106.76,106.62,106.75,11500.0,84.4323,84.4323,84.3216,84.4244,11500.0
2014-12-24 10:00:00,106.76,106.85,106.75,106.78,6300.0,84.4323,84.5035,84.4244,84.4481,6300.0
2014-12-24 10:05:00,106.8,106.88,106.78,106.81,5200.0,84.4639,84.5272,84.4481,84.4718,5200.0
2014-12-24 10:10:00,106.83,106.85,106.78,106.83,9800.0,84.4877,84.5035,84.4481,84.4877,9800.0
2014-12-24 10:15:00,106.83,106.94,106.81,106.9,5900.0,84.4877,84.5747,84.4718,84.543,5900.0
2014-12-24 10:20:00,106.89,106.97,106.89,106.94,9400.0,84.5351,84.5984,84.5351,84.5747,9400.0
2014-12-24 10:25:00,106.94,107.02,106.94,106.95,7800.0,84.5747,84.6379,84.5747,84.5826,7800.0
2014-12-24 10:30:00,106.94,106.97,106.89,106.89,8100.0,84.5747,84.5984,84.5351,84.5351,8100.0
2014-12-24 10:35:00,106.89,106.92,106.87,106.88,5900.0,84.5351,84.5588,84.5193,84.5272,5900.0
2014-12-24 10:40:00,106.88,106.88,106.84,106.85,8300.0,84.5272,84.5272,84.4956,84.5035,8300.0
2014-12-24 10:45:00,106.84,106.86,106.79,106.79,5800.0,84.4956,84.5114,84.456,84.456,5800.0
2014-12-24 10:50:00,106.79,106.87,106.78,106.83,5400.0,84.456,84.5193,84.4481,84.4877,5400.0
2014-12-24 10:55:00,106.83,106.83,106.74,106.74,9700.0,84.4877,84.4877,84.4165,84.4165,9700.0
2014-12-24 11:00:00,106.74,106.8,106.73,106.79,10000.0,84.4165,84.4639,84.4086,84.456,10000.0
2014-12-24 11:05:00,106.81,106.85,106.77,106.78,8600.0,84.4718,84.5035,84.4402,84.4481,8600.0
2014-12-24 11:10:00,106.8,106.88,106.78,106.88,9600.0,84.4639,84.5272,84.4481,84.5272,9600.0
2014-12-24 11:15:00,106.87,107.01,106.85,107.01,5800.0,84.5193,84.63,84.5035,84.63,5800.0
2014-12-24 11:20:00,106.99,106.99,106.89,106.9,8400.0,84.6142,84.6142,84.5351,84.543,8400.0
2014-12-24 11:25:00,106.91,106.93,106.87,106.9,8000.0,84.5509,84.5668,84.5193,84.543,8000.0
2014-12-24 11:30:00,106.87,106.91,106.82,106.82,7400.0,84.5193,84.5509,84.4798,84.4798,7400.0
2014-12-24 11:35:00,106.8,106.84,106.79,106.81,5800.0,84.4639,84.4956,84.456,84.4718,5800.0
2014-12-24 11:40:00,106.8,106.83,106.78,106.83,8100.0,84.4639,84.4877,84.4481,84.4877,8100.0
2014-12-24 11:45:00,106.85,106.91,106.8,106.84,16000.0,84.5035,84.5509,84.4639,84.4956,16000.0
2014-12-24 11:50:00,106.87,106.98,106.86,106.96,5600.0,84.5193,84.6063,84.5114,84.5905,5600.0
2014-12-24 11:55:00,106.96,107.11,106.96,107.11,4100.0,84.5905,84.7091,84.5905,84.7091,4100.0
2014-12-24 12:00:00,107.09,107.13,107.05,107.09,8300.0,84.6933,84.7249,84.6617,84.6933,8300.0
2014-12-24 12:05:00,107.1,107.13,107.08,107.08,3800.0,84.7012,84.7249,84.6854,84.6854,3800.0
2014-12-24 12:10:00,107.09,107.15,107.08,107.09,8800.0,84.6933,84.7407,84.6854,84.6933,8800.0
2014-12-24 12:15:00,107.08,107.12,107.01,107.05,5300.0,84.6854,84.717,84.63,84.6617,5300.0
2014-12-24 12:20:00,107.07,107.1,107.03,107.06,7300.0,84.6775,84.7012,84.6458,84.6696,7300.0
2014-12-24 12:25:00,107.06,107.07,107.01,107.01,5900.0,84.6696,84.6775,84.63,84.63,5900.0
2014-12-24 12:30:00,107.01,107.09,107.0,107.07,21100.0,84.63,84.6933,84.6221,84.6775,21100.0
2014-12-24 12:35:00,107.06,107.09,107.01,107.04,6100.0,84.6696,84.6933,84.63,84.6537,6100.0
2014-12-24 12:40:00,107.04,107.05,106.99,107.03,10300.0,84.6537,84.6617,84.6142,84.6458,10300.0
2014-12-24 12:45:00,107.03,107.06,106.97,106.97,9200.0,84.6458,84.6696,84.5984,84.5984,9200.0
2014-12-24 12:50:00,106.98,106.99,106.87,106.88,17600.0,84.6063,84.6142,84.5193,84.5272,17600.0
2014-12-24 12:55:00,106.87,106.87,106.69,106.72,41400.0,84.5193,84.5193,84.3769,84.4007,41400.0
2014-12-26 09:30:00,107.23,107.29,106.87,106.87,16800.0,84.804,84.8515,84.5193,84.5193,16800.0
2014-12-26 09:35:00,106.8,107.07,106.8,106.97,2800.0,84.4639,84.6775,84.4639,84.5984,2800.0
2014-12-26 09:40:00,107.02,107.09,106.93,107.08,12100.0,84.6379,84.6933,84.5668,84.6854,12100.0
2014-12-26 09:45:00,107.06,107.09,106.95,107.05,5500.0,84.6696,84.6933,84.5826,84.6617,5500.0
2014-12-26 09:50:00,107.14,107.2,107.08,107.18,8000.0,84.7328,84.7803,84.6854,84.7645,8000.0
2014-12-26 09:55:00,107.18,107.2,107.11,107.14,7000.0,84.7645,84.7803,84.7091,84.7328,7000.0
2014-12-26 10:00:00,107.16,107.22,107.06,107.14,4600.0,84.7487,84.7961,84.6696,84.7328,4600.0
2014-12-26 10:05:00,107.2,107.23,107.1,107.1,3500.0,84.7803,84.804,84.7012,84.7012,3500.0
2014-12-26 10:10:00,107.07,107.07,106.91,106.93,6100.0,84.6775,84.6775,84.5509,84.5668,6100.0
2014-12-26 10:15:00,106.93,106.95,106.84,106.85,5000.0,84.5668,84.5826,84.4956,84.5035,5000.0
2014-12-26 10:20:00,106.84,106.95,106.84,106.93,4700.0,84.4956,84.5826,84.4956,84.5668,4700.0
2014-12-26 10:25:00,106.94,107.0,106.91,106.91,3800.0,84.5747,84.6221,84.5509,84.5509,3800.0
2014-12-26 10:30:00,106.94,106.94,106.85,106.86,5400.0,84.5747,84.5747,84.5035,84.5114,5400.0
2014-12-26 10:35:00,106.87,106.96,106.87,106.94,2800.0,84.5193,84.5905,84.5193,84.5747,2800.0
2014-12-26 10:40:00,106.97,107.01,106.97,107.01,4400.0,84.5984,84.63,84.5984,84.63,4400.0
2014-12-26 10:45:00,107.0,107.01,106.94,106.95,6400.0,84.6221,84.63,84.5747,84.5826,6400.0
2014-12-26 10:50:00,106.94,106.96,106.91,106.94,6600.0,84.5747,84.5905,84.5509,84.5747,6600.0
2014-12-26 10:55:00,106.92,106.95,106.88,106.92,5500.0,84.5588,84.5826,84.5272,84.5588,5500.0
2014-12-26 11:00:00,106.93,106.95,106.9,106.91,4400.0,84.5668,84.5826,84.543,84.5509,4400.0
2014-12-26 11:05:00,106.9,106.95,106.89,106.91,3700.0,84.543,84.5826,84.5351,84.5509,3700.0
2014-12-26 11:10:00,106.88,106.89,106.87,106.88,1500.0,84.5272,84.5351,84.5193,84.5272,1500.0
2014-12-26 11:15:00,106.88,106.95,106.87,106.91,5300.0,84.5272,84.5826,84.5193,84.5509,5300.0
2014-12-26 11:20:00,106.89,106.96,106.89,106.95,4000.0,84.5351,84.5905,84.5351,84.5826,4000.0
2014-12-26 11:25:00,106.95,107.01,106.94,106.94,5200.0,84.5826,84.63,84.5747,84.5747,5200.0
2014-12-26 11:30:00,106.94,106.97,106.93,106.96,5300.0,84.5747,84.5984,84.5668,84.5905,5300.0
2014-12-26 11:35:00,106.96,107.01,106.95,106.99,3300.0,84.5905,84.63,84.5826,84.6142,3300.0
2014-12-26 11:40:00,106.98,107.0,106.96,106.96,3300.0,84.6063,84.6221,84.5905,84.5905,3300.0
2014-12-26 11:45:00,106.97,106.99,106.93,106.94,5100.0,84.5984,84.6142,84.5668,84.5747,5100.0
2014-12-26 11:50:00,106.93,107.01,106.93,107.01,2400.0,84.5668,84.63,84.5668,84.63,2400.0
2014-12-26 11:55:00,107.01,107.01,106.94,106.94,2500.0,84.63,84.63,84.5747,84.5747,2500.0
2014-12-26 12:00:00,106.94,107.01,106.94,106.98,6200.0,84.5747,84.63,84.5747,84.6063,6200.0
2014-12-26 12:05:00,106.98,107.01,106.98,106.98,5300.0,84.6063,84.63,84.6063,84.6063,5300.0
2014-12-26 12:10:00,106.97,106.99,106.92,106.93,4800.0,84.5984,84.6142,84.5588,84.5668,4800.0
2014-12-26 12:15:00,106.94,106.97,106.93,106.96,4000.0,84.5747,84.5984,84.5668,84.5905,4000.0
2014-12-26 12:20:00,106.96,106.96,106.92,106.94,2300.0,84.5905,84.5905,84.5588,84.5747,2300.0
2014-12-26 12:25:00,106.95,106.97,106.93,106.94,3400.0,84.5826,84.5984,84.5668,84.5747,3400.0
2014-12-26 12:30:00,106.94,106.96,106.93,106.96,2700.0,84.5747,84.5905,84.5668,84.5905,2700.0
2014-12-26 12:35:00,106.91,106.91,106.84,106.85,3600.0,84.5509,84.5509,84.4956,84.5035,3600.0
2014-12-26 12:40:00,106.86,106.9,106.84,106.89,5300.0,84.5114,84.543,84.4956,84.5351,5300.0
2014-12-26 12:45:00,106.9,106.9,106.87,106.89,3100.0,84.543,84.543,84.5193,84.5351,3100.0
2014-12-26 12:50:00,106.88,106.89,106.84,106.86,2100.0,84.5272,84.5351,84.4956,84.5114,2100.0
2014-12-26 12:55:00,106.87,106.89,106.86,106.88,4000.0,84.5193,84.5351,84.5114,84.5272,4000.0
2014-12-26 13:00:00,106.88,106.91,106.88,106.89,2900.0,84.5272,84.5509,84.5272,84.5351,2900.0
2014-12-26 13:05:00,106.89,106.91,106.86,106.91,5100.0,84.5351,84.5509,84.5114,84.5509,5100.0
2014-12-26 13:10:00,106.91,106.92,106.86,106.87,3700.0,84.5509,84.5588,84.5114,84.5193,3700.0
2014-12-26 13:15:00,106.91,106.93,106.88,106.91,1000.0,84.5509,84.5668,84.5272,84.5509,1000.0
2014-12-26 13:20:00,106.91,106.95,106.91,106.91,2000.0,84.5509,84.5826,84.5509,84.5509,2000.0
2014-12-26 13:25:00,106.89,106.9,106.85,106.86,2800.0,84.5351,84.543,84.5035,84.5114,2800.0
2014-12-26 13:30:00,106.88,106.9,106.86,106.89,2900.0,84.5272,84.543,84.5114,84.5351,2900.0
2014-12-26 13:35:00,106.88,106.91,106.87,106.9,2700.0,84.5272,84.5509,84.5193,84.543,2700.0
2014-12-26 13:40:00,106.88,106.92,106.88,106.89,2400.0,84.5272,84.5588,84.5272,84.5351,2400.0
2014-12-26 13:45:00,106.91,106.92,106.86,106.88,4800.0,84.5509,84.5588,84.5114,84.5272,4800.0
2014-12-26 13:50:00,106.89,106.9,106.86,106.87,3000.0,84.5351,84.543,84.5114,84.5193,3000.0
2014-12-26 13:55:00,106.87,106.88,106.84,106.84,1800.0,84.5193,84.5272,84.4956,84.4956,1800.0
2014-12-26 14:00:00,106.85,106.88,106.84,106.84,9300.0,84.5035,84.5272,84.4956,84.4956,9300.0
2014-12-26 14:05:00,106.84,106.88,106.84,106.85,7500.0,84.4956,84.5272,84.4956,84.5035,7500.0
2014-12-26 14:10:00,106.85,106.87,106.82,106.82,16000.0,84.5035,84.5193,84.4798,84.4798,16000.0
2014-12-26 14:15:00,106.82,106.82,106.78,106.82,5300.0,84.4798,84.4798,84.4481,84.4798,5300.0
2014-12-26 14:20:00,106.82,106.84,106.81,106.82,2400.0,84.4798,84.4956,84.4718,84.4798,2400.0
2014-12-26 14:25:00,106.82,106.85,106.82,106.82,4300.0,84.4798,84.5035,84.4798,84.4798,4300.0
2014-12-26 14:30:00,106.82,106.88,106.82,106.85,5100.0,84.4798,84.5272,84.4798,84.5035,5100.0
2014-12-26 14:35:00,106.85,106.85,106.83,106.84,4800.0,84.5035,84.5035,84.4877,84.4956,4800.0
2014-12-26 14:40:00,106.86,106.91,106.85,106.9,3800.0,84.5114,84.5509,84.5035,84.543,3800.0
2014-12-26 14:45:00,106.91,106.95,106.9,106.95,8000.0,84.5509,84.5826,84.543,84.5826,8000.0
2014-12-26 14:50:00,106.94,107.0,106.94,106.99,3500.0,84.5747,84.6221,84.5747,84.6142,3500.0
2014-12-26 14:55:00,106.98,107.02,106.97,107.02,3300.0,84.6063,84.6379,84.5984,84.6379,3300.0
2014-12-26 15:00:00,107.03,107.04,107.01,107.01,4300.0,84.6458,84.6537,84.63,84.63,4300.0
2014-12-26 15:05:00,107.0,107.01,106.98,106.98,6000.0,84.6221,84.63,84.6063,84.6063,6000.0
2014-12-26 15:10:00,106.97,107.0,106.95,106.95,5800.0,84.5984,84.6221,84.5826,84.5826,5800.0
2014-12-26 15:15:00,106.95,107.02,106.94,107.02,4800.0,84.5826,84.6379,84.5747,84.6379,4800.0
2014-12-26 15:20:00,107.01,107.01,106.95,106.95,5400.0,84.63,84.63,84.5826,84.5826,5400.0
2014-12-26 15:25:00,106.95,106.96,106.88,106.88,7100.0,84.5826,84.5905,84.5272,84.5272,7100.0
2014-12-26 15:30:00,106.88,106.94,106.88,106.9,7200.0,84.5272,84.5747,84.5272,84.543,7200.0
2014-12-26 15:35:00,106.9,106.91,106.87,106.88,6700.0,84.543,84.5509,84.5193,84.5272,6700.0
2014-12-26 15:40:00,106.89,106.91,106.82,106.83,9900.0,84.5351,84.5509,84.4798,84.4877,9900.0
2014-12-26 15:45:00,106.82,106.87,106.79,106.79,17000.0,84.4798,84.5193,84.456,84.456,17000.0
2014-12-26 15:50:00,106.79,106.81,106.73,106.74,26900.0,84.456,84.4718,84.4086,84.4165,26900.0
2014-12-26 15:55:00,106.73,106.76,106.69,106.71,41700.0,84.4086,84.4323,84.3769,84.3928,41700.0
2014-12-29 09:30:00,106.69,106.86,106.5,106.76,18500.0,84.3769,84.5114,84.2267,84.4323,18500.0
2014-12-29 09:35:00,106.73,107.15,106.73,107.1,12000.0,84.4086,84.7407,84.4086,84.7012,12000.0
2014-12-29 09:40:00,107.09,107.25,106.95,107.08,10800.0,84.6933,84.8198,84.5826,84.6854,10800.0
2014-12-29 09:45:00,107.08,107.5,107.08,107.4,14400.0,84.6854,85.0175,84.6854,84.9385,14400.0
2014-12-29 09:50:00,107.45,107.47,107.24,107.37,11900.0,84.978,84.9938,84.8119,84.9147,11900.0
2014-12-29 09:55:00,107.39,107.42,107.3,107.4,8800.0,84.9305,84.9543,84.8594,84.9385,8800.0
2014-12-29 10:00:00,107.39,107.52,107.39,107.5,7100.0,84.9305,85.0334,84.9305,85.0175,7100.0
2014-12-29 10:05:00,107.56,107.59,107.5,107.54,7300.0,85.065,85.0887,85.0175,85.0492,7300.0
2014-12-29 10:10:00,107.53,107.55,107.48,107.51,5400.0,85.0413,85.0571,85.0017,85.0255,5400.0
2014-12-29 10:15:00,107.5,107.5,107.33,107.35,12300.0,85.0175,85.0175,84.8831,84.8989,12300.0
2014-12-29 10:20:00,107.35,107.37,107.29,107.31,8900.0,84.8989,84.9147,84.8515,84.8673,8900.0
2014-12-29 10:25:00,107.29,107.35,107.27,107.31,9300.0,84.8515,84.8989,84.8356,84.8673,9300.0
2014-12-29 10:30:00,107.33,107.33,107.25,107.29,6600.0,84.8831,84.8831,84.8198,84.8515,6600.0
2014-12-29 10:35:00,107.28,107.29,107.19,107.23,6100.0,84.8436,84.8515,84.7724,84.804,6100.0
2014-12-29 10:40:00,107.22,107.25,107.14,107.14,6900.0,84.7961,84.8198,84.7328,84.7328,6900.0
2014-12-29 10:45:00,107.15,107.15,107.11,107.13,3600.0,84.7407,84.7407,84.7091,84.7249,3600.0
2014-12-29 10:50:00,107.12,107.19,107.11,107.19,6100.0,84.717,84.7724,84.7091,84.7724,6100.0
2014-12-29 10:55:00,107.2,107.2,107.12,107.12,5100.0,84.7803,84.7803,84.717,84.717,5100.0
2014-12-29 11:00:00,107.13,107.13,107.07,107.11,6100.0,84.7249,84.7249,84.6775,84.7091,6100.0
2014-12-29 11:05:00,107.1,107.17,107.05,107.14,6300.0,84.7012,84.7566,84.6617,84.7328,6300.0
2014-12-29 11:10:00,107.14,107.15,107.07,107.09,6500.0,84.7328,84.7407,84.6775,84.6933,6500.0
2014-12-29 11:15:00,107.09,107.11,107.05,107.07,6800.0,84.6933,84.7091,84.6617,84.6775,6800.0
2014-12-29 11:20:00,107.06,107.11,107.06,107.08,8500.0,84.6696,84.7091,84.6696,84.6854,8500.0
2014-12-29 11:25:00,107.07,107.13,107.05,107.13,8100.0,84.6775,84.7249,84.6617,84.7249,8100.0
2014-12-29 11:30:00,107.13,107.23,107.13,107.14,8600.0,84.7249,84.804,84.7249,84.7328,8600.0
2014-12-29 11:35:00,107.14,107.17,107.09,107.09,2400.0,84.7328,84.7566,84.6933,84.6933,2400.0
2014-12-29 11:40:00,107.06,107.08,107.01,107.08,3900.0,84.6696,84.6854,84.63,84.6854,3900.0
2014-12-29 11:45:00,107.1,107.11,107.06,107.06,2500.0,84.7012,84.7091,84.6696,84.6696,2500.0
2014-12-29 11:50:00,107.08,107.12,107.06,107.09,3000.0,84.6854,84.717,84.6696,84.6933,3000.0
2014-12-29 11:55:00,107.11,107.15,107.1,107.12,2400.0,84.7091,84.7407,84.7012,84.717,2400.0
2014-12-29 12:00:00,107.14,107.19,107.12,107.14,4200.0,84.7328,84.7724,84.717,84.7328,4200.0
2014-12-29 12:05:00,107.13,107.16,107.1,107.13,5100.0,84.7249,84.7487,84.7012,84.7249,5100.0
2014-12-29 12:10:00,107.14,107.17,107.1,107.1,2600.0,84.7328,84.7566,84.7012,84.7012,2600.0
2014-12-29 12:15:00,107.11,107.12,107.06,107.1,4900.0,84.7091,84.717,84.6696,84.7012,4900.0
2014-12-29 12:20:00,107.14,107.16,107.11,107.15,4100.0,84.7328,84.7487,84.7091,84.7407,4100.0
2014-12-29 12:25:00,107.15,107.16,107.09,107.11,3600.0,84.7407,84.7487,84.6933,84.7091,3600.0
2014-12-29 12:30:00,107.13,107.14,107.09,107.09,3100.0,84.7249,84.7328,84.6933,84.6933,3100.0
2014-12-29 12:35:00,107.1,107.17,107.09,107.1,6700.0,84.7012,84.7566,84.6933,84.7012,6700.0
2014-12-29 12:40:00,107.11,107.13,107.06,107.13,7100.0,84.7091,84.7249,84.6696,84.7249,7100.0
2014-12-29 12:45:00,107.11,107.11,107.07,107.1,4200.0,84.7091,84.7091,84.6775,84.7012,4200.0
2014-12-29 12:50:00,107.1,107.11,107.08,107.08,5400.0,84.7012,84.7091,84.6854,84.6854,5400.0
2014-12-29 12:55:00,107.08,107.08,107.03,107.06,10100.0,84.6854,84.6854,84.6458,84.6696,10100.0
2014-12-29 13:00:00,107.07,107.1,107.05,107.08,4900.0,84.6775,84.7012,84.6617,84.6854,4900.0
2014-12-29 13:05:00,107.08,107.11,107.04,107.11,3200.0,84.6854,84.7091,84.6537,84.7091,3200.0
2014-12-29 13:10:00,107.12,107.17,107.12,107.17,2000.0,84.717,84.7566,84.717,84.7566,2000.0
2014-12-29 13:15:00,107.18,107.23,107.16,107.2,3900.0,84.7645,84.804,84.7487,84.7803,3900.0
2014-12-29 13:20:00,107.2,107.25,107.18,107.2,6700.0,84.7803,84.8198,84.7645,84.7803,6700.0
2014-12-29 13:25:00,107.2,107.22,107.19,107.2,3100.0,84.7803,84.7961,84.7724,84.7803,3100.0
2014-12-29 13:30:00,107.19,107.24,107.18,107.23,5100.0,84.7724,84.8119,84.7645,84.804,5100.0
2014-12-29 13:35:00,107.24,107.25,107.22,107.24,3000.0,84.8119,84.8198,84.7961,84.8119,3000.0
2014-12-29 13:40:00,107.24,107.24,107.21,107.23,4500.0,84.8119,84.8119,84.7882,84.804,4500.0
2014-12-29 13:45:00,107.23,107.25,107.2,107.21,3900.0,84.804,84.8198,84.7803,84.7882,3900.0
2014-12-29 13:50:00,107.21,107.24,107.17,107.23,3500.0,84.7882,84.8119,84.7566,84.804,3500.0
2014-12-29 13:55:00,107.22,107.23,107.18,107.23,4800.0,84.7961,84.804,84.7645,84.804,4800.0
2014-12-29 14:00:00,107.24,107.24,107.19,107.21,3100.0,84.8119,84.8119,84.7724,84.7882,3100.0
2014-12-29 14:05:00,107.21,107.21,107.18,107.19,2400.0,84.7882,84.7882,84.7645,84.7724,2400.0
2014-12-29 14:10:00,107.17,107.22,107.14,107.21,14900.0,84.7566,84.7961,84.7328,84.7882,14900.0
2014-12-29 14:15:00,107.23,107.24,107.17,107.18,2900.0,84.804,84.8119,84.7566,84.7645,2900.0
2014-12-29 14:20:00,107.17,107.21,107.16,107.19,3400.0,84.7566,84.7882,84.7487,84.7724,3400.0
2014-12-29 14:25:00,107.17,107.2,107.14,107.16,5100.0,84.7566,84.7803,84.7328,84.7487,5100.0
2014-12-29 14:30:00,107.17,107.19,107.1,107.11,5800.0,84.7566,84.7724,84.7012,84.7091,5800.0
2014-12-29 14:35:00,107.11,107.13,107.05,107.06,14300.0,84.7091,84.7249,84.6617,84.6696,14300.0
2014-12-29 14:40:00,107.07,107.09,107.06,107.06,4700.0,84.6775,84.6933,84.6696,84.6696,4700.0
2014-12-29 14:45:00,107.06,107.11,107.06,107.1,4600.0,84.6696,84.7091,84.6696,84.7012,4600.0
2014-12-29 14:50:00,107.09,107.14,107.09,107.14,4000.0,84.6933,84.7328,84.6933,84.7328,4000.0
2014-12-29 14:55:00,107.14,107.17,107.13,107.16,4400.0,84.7328,84.7566,84.7249,84.7487,4400.0
2014-12-29 15:00:00,107.17,107.18,107.12,107.17,12900.0,84.7566,84.7645,84.717,84.7566,12900.0
2014-12-29 15:05:00,107.17,107.2,107.12,107.18,8000.0,84.7566,84.7803,84.717,84.7645,8000.0
2014-12-29 15:10:00,107.16,107.16,107.1,107.12,5400.0,84.7487,84.7487,84.7012,84.717,5400.0
2014-12-29 15:15:00,107.11,107.15,107.1,107.14,6500.0,84.7091,84.7407,84.7012,84.7328,6500.0
2014-12-29 15:20:00,107.13,107.14,107.08,107.11,7200.0,84.7249,84.7328,84.6854,84.7091,7200.0
2014-12-29 15:25:00,107.1,107.13,107.03,107.07,28500.0,84.7012,84.7249,84.6458,84.6775,28500.0
2014-12-29 15:30:00,107.07,107.08,107.01,107.01,11600.0,84.6775,84.6854,84.63,84.63,11600.0
2014-12-29 15:35:00,107.01,107.05,107.01,107.04,7500.0,84.63,84.6617,84.63,84.6537,7500.0
2014-12-29 15:40:00,107.04,107.13,107.03,107.11,14700.0,84.6537,84.7249,84.6458,84.7091,14700.0
2014-12-29 15:45:00,107.11,107.11,107.06,107.06,15200.0,84.7091,84.7091,84.6696,84.6696,15200.0
2014-12-29 15:50:00,107.07,107.1,107.04,107.06,13600.0,84.6775,84.7012,84.6537,84.6696,13600.0
2014-12-29 15:55:00,107.05,107.05,106.93,106.96,42200.0,84.6617,84.6617,84.5668,84.5905,42200.0
2014-12-30 09:30:00,106.95,106.95,106.5,106.86,31800.0,84.5826,84.5826,84.2267,84.5114,31800.0
2014-12-30 09:35:00,106.86,106.91,106.72,106.9,5000.0,84.5114,84.5509,84.4007,84.543,5000.0
2014-12-30 09:40:00,106.88,106.89,106.65,106.75,9900.0,84.5272,84.5351,84.3453,84.4244,9900.0
2014-12-30 09:45:00,106.71,106.88,106.71,106.77,10300.0,84.3928,84.5272,84.3928,84.4402,10300.0
2014-12-30 09:50:00,106.76,106.77,106.63,106.72,6000.0,84.4323,84.4402,84.3295,84.4007,6000.0
2014-12-30 09:55:00,106.71,106.76,106.41,106.41,10400.0,84.3928,84.4323,84.1555,84.1555,10400.0
2014-12-30 10:00:00,106.49,106.75,106.4,106.68,9100.0,84.2188,84.4244,84.1476,84.369,9100.0
2014-12-30 10:05:00,106.65,106.71,106.63,106.7,6600.0,84.3453,84.3928,84.3295,84.3849,6600.0
2014-12-30 10:10:00,106.7,106.76,106.68,106.74,3100.0,84.3849,84.4323,84.369,84.4165,3100.0
2014-12-30 10:15:00,106.72,106.83,106.71,106.83,4800.0,84.4007,84.4877,84.3928,84.4877,4800.0
2014-12-30 10:20:00,106.8,106.81,106.73,106.75,9500.0,84.4639,84.4718,84.4086,84.4244,9500.0
2014-12-30 10:25:00,106.75,106.81,106.72,106.79,7200.0,84.4244,84.4718,84.4007,84.456,7200.0
2014-12-30 10:30:00,106.8,106.81,106.73,106.73,6700.0,84.4639,84.4718,84.4086,84.4086,6700.0
2014-12-30 10:35:00,106.74,106.81,106.72,106.79,5400.0,84.4165,84.4718,84.4007,84.456,5400.0
2014-12-30 10:40:00,106.78,106.84,106.78,106.8,9300.0,84.4481,84.4956,84.4481,84.4639,9300.0
2014-12-30 10:45:00,106.81,106.91,106.81,106.91,9100.0,84.4718,84.5509,84.4718,84.5509,9100.0
2014-12-30 10:50:00,106.91,106.93,106.9,106.92,4900.0,84.5509,84.5668,84.543,84.5588,4900.0
2014-12-30 10:55:00,106.92,106.98,106.91,106.92,7300.0,84.5588,84.6063,84.5509,84.5588,7300.0
2014-12-30 11:00:00,106.93,106.93,106.79,106.8,4800.0,84.5668,84.5668,84.456,84.4639,4800.0
2014-12-30 11:05:00,106.8,106.94,106.8,106.94,8200.0,84.4639,84.5747,84.4639,84.5747,8200.0
2014-12-30 11:10:00,106.89,106.89,106.72,106.77,7400.0,84.5351,84.5351,84.4007,84.4402,7400.0
2014-12-30 11:15:00,106.76,106.88,106.76,106.82,11800.0,84.4323,84.5272,84.4323,84.4798,11800.0
2014-12-30 11:20:00,106.81,106.91,106.8,106.9,21200.0,84.4718,84.5509,84.4639,84.543,21200.0
2014-12-30 11:25:00,106.91,106.95,106.86,106.87,11300.0,84.5509,84.5826,84.5114,84.5193,11300.0
2014-12-30 11:30:00,106.87,106.87,106.8,106.83,6500.0,84.5193,84.5193,84.4639,84.4877,6500.0
2014-12-30 11:35:00,106.83,106.89,106.82,106.88,4700.0,84.4877,84.5351,84.4798,84.5272,4700.0
2014-12-30 11:40:00,106.89,106.9,106.82,106.83,9200.0,84.5351,84.543,84.4798,84.4877,9200.0
2014-12-30 11:45:00,106.83,106.86,106.8,106.85,4400.0,84.4877,84.5114,84.4639,84.5035,4400.0
2014-12-30 11:50:00,106.87,106.92,106.87,106.92,5000.0,84.5193,84.5588,84.5193,84.5588,5000.0
2014-12-30 11:55:00,106.92,106.94,106.9,106.9,3000.0,84.5588,84.5747,84.543,84.543,3000.0
2014-12-30 12:00:00,106.91,107.01,106.91,107.01,6300.0,84.5509,84.63,84.5509,84.63,6300.0
2014-12-30 12:05:00,107.0,107.04,106.97,107.0,26100.0,84.6221,84.6537,84.5984,84.6221,26100.0
2014-12-30 12:10:00,106.99,106.99,106.93,106.94,5200.0,84.6142,84.6142,84.5668,84.5747,5200.0
2014-12-30 12:15:00,106.94,106.97,106.91,106.93,4400.0,84.5747,84.5984,84.5509,84.5668,4400.0
2014-12-30 12:20:00,106.91,106.94,106.87,106.94,5500.0,84.5509,84.5747,84.5193,84.5747,5500.0
2014-12-30 12:25:00,106.93,106.97,106.92,106.96,2300.0,84.5668,84.5984,84.5588,84.5905,2300.0
2014-12-30 12:30:00,106.98,107.0,106.96,106.97,4800.0,84.6063,84.6221,84.5905,84.5984,4800.0
2014-12-30 12:35:00,106.98,106.98,106.94,106.96,4900.0,84.6063,84.6063,84.5747,84.5905,4900.0
2014-12-30 12:40:00,106.96,106.96,106.93,106.95,5300.0,84.5905,84.5905,84.5668,84.5826,5300.0
2014-12-30 12:45:00,106.95,107.0,106.94,106.98,9400.0,84.5826,84.6221,84.5747,84.6063,9400.0
2014-12-30 12:50:00,106.99,107.01,106.99,106.99,4200.0,84.6142,84.63,84.6142,84.6142,4200.0
2014-12-30 12:55:00,106.99,107.02,106.98,107.01,4700.0,84.6142,84.6379,84.6063,84.63,4700.0
2014-12-30 13:00:00,107.0,107.05,106.99,107.0,7400.0,84.6221,84.6617,84.6142,84.6221,7400.0
2014-12-30 13:05:00,107.0,107.06,106.97,107.06,3900.0,84.6221,84.6696,84.5984,84.6696,3900.0
2014-12-30 13:10:00,107.07,107.1,107.05,107.09,2900.0,84.6775,84.7012,84.6617,84.6933,2900.0
2014-12-30 13:15:00,107.1,107.1,107.07,107.08,3900.0,84.7012,84.7012,84.6775,84.6854,3900.0
2014-12-30 13:20:00,107.07,107.07,107.04,107.05,2900.0,84.6775,84.6775,84.6537,84.6617,2900.0
2014-12-30 13:25:00,107.05,107.06,107.01,107.01,4900.0,84.6617,84.6696,84.63,84.63,4900.0
2014-12-30 13:30:00,107.01,107.04,107.0,107.0,5400.0,84.63,84.6537,84.6221,84.6221,5400.0
2014-12-30 13:35:00,107.0,107.04,106.97,106.98,10600.0,84.6221,84.6537,84.5984,84.6063,10600.0
2014-12-30 13:40:00,106.96,106.97,106.85,106.9,5400.0,84.5905,84.5984,84.5035,84.543,5400.0
2014-12-30 13:45:00,106.9,106.95,106.86,106.95,4800.0,84.543,84.5826,84.5114,84.5826,4800.0
2014-12-30 13:50:00,106.94,106.99,106.91,106.99,3500.0,84.5747,84.6142,84.5509,84.6142,3500.0
2014-12-30 13:55:00,106.99,107.0,106.88,106.9,6400.0,84.6142,84.6221,84.5272,84.543,6400.0
2014-12-30 14:00:00,106.92,106.96,106.9,106.95,4800.0,84.5588,84.5905,84.543,84.5826,4800.0
2014-12-30 14:05:00,106.95,106.97,106.92,106.92,6100.0,84.5826,84.5984,84.5588,84.5588,6100.0
2014-12-30 14:10:00,106.93,106.97,106.92,106.95,5900.0,84.5668,84.5984,84.5588,84.5826,5900.0
2014-12-30 14:15:00,106.95,106.97,106.91,106.94,6400.0,84.5826,84.5984,84.5509,84.5747,6400.0
2014-12-30 14:20:00,106.97,107.01,106.94,106.94,5300.0,84.5984,84.63,84.5747,84.5747,5300.0
2014-12-30 14:25:00,106.95,106.98,106.9,106.97,15200.0,84.5826,84.6063,84.543,84.5984,15200.0
2014-12-30 14:30:00,106.98,107.0,106.95,106.95,17600.0,84.6063,84.6221,84.5826,84.5826,17600.0
2014-12-30 14:35:00,106.96,107.01,106.95,106.99,11000.0,84.5905,84.63,84.5826,84.6142,11000.0
2014-12-30 14:40:00,106.97,106.99,106.93,106.97,9800.0,84.5984,84.6142,84.5668,84.5984,9800.0
2014-12-30 14:45:00,106.95,107.02,106.95,106.99,8000.0,84.5826,84.6379,84.5826,84.6142,8000.0
2014-12-30 14:50:00,106.99,107.01,106.94,106.95,4800.0,84.6142,84.63,84.5747,84.5826,4800.0
2014-12-30 14:55:00,106.95,106.96,106.91,106.93,9400.0,84.5826,84.5905,84.5509,84.5668,9400.0
2014-12-30 15:00:00,106.94,106.96,106.91,106.95,7800.0,84.5747,84.5905,84.5509,84.5826,7800.0
2014-12-30 15:05:00,106.95,107.0,106.94,106.96,8700.0,84.5826,84.6221,84.5747,84.5905,8700.0
2014-12-30 15:10:00,106.96,107.01,106.96,106.98,8900.0,84.5905,84.63,84.5905,84.6063,8900.0
2014-12-30 15:15:00,106.98,106.99,106.94,106.97,10800.0,84.6063,84.6142,84.5747,84.5984,10800.0
2014-12-30 15:20:00,106.97,107.04,106.97,107.03,19300.0,84.5984,84.6537,84.5984,84.6458,19300.0
2014-12-30 15:25:00,107.03,107.14,107.03,107.13,18900.0,84.6458,84.7328,84.6458,84.7249,18900.0
2014-12-30 15:30:00,107.12,107.12,107.04,107.11,12400.0,84.717,84.717,84.6537,84.7091,12400.0
2014-12-30 15:35:00,107.11,107.14,107.1,107.11,11900.0,84.7091,84.7328,84.7012,84.7091,11900.0
2014-12-30 15:40:00,107.12,107.12,107.03,107.07,19500.0,84.717,84.717,84.6458,84.6775,19500.0
2014-12-30 15:45:00,107.07,107.09,107.02,107.07,30000.0,84.6775,84.6933,84.6379,84.6775,30000.0
2014-12-30 15:50:00,107.06,107.06,106.94,106.97,35200.0,84.6696,84.6696,84.5747,84.5984,35200.0
2014-12-30 15:55:00,106.98,107.01,106.93,106.95,43500.0,84.6063,84.63,84.5668,84.5826,43500.0
2014-12-31 09:30:00,107.15,107.94,107.05,107.09,29200.0,84.7407,85.3655,84.6617,84.6933,29200.0
2014-12-31 09:35:00,107.14,107.26,107.08,107.21,9400.0,84.7328,84.8277,84.6854,84.7882,9400.0
2014-12-31 09:40:00,107.09,107.21,106.98,107.04,2900.0,84.6933,84.7882,84.6063,84.6537,2900.0
2014-12-31 09:45:00,106.93,107.08,106.93,107.01,12700.0,84.5668,84.6854,84.5668,84.63,12700.0
2014-12-31 09:50:00,107.0,107.11,106.97,107.11,3900.0,84.6221,84.7091,84.5984,84.7091,3900.0
2014-12-31 09:55:00,107.12,107.14,107.08,107.13,4200.0,84.717,84.7328,84.6854,84.7249,4200.0
2014-12-31 10:00:00,107.14,107.18,107.1,107.15,5900.0,84.7328,84.7645,84.7012,84.7407,5900.0
2014-12-31 10:05:00,107.13,107.18,107.08,107.18,5700.0,84.7249,84.7645,84.6854,84.7645,5700.0
2014-12-31 10:10:00,107.17,107.17,107.02,107.07,6100.0,84.7566,84.7566,84.6379,84.6775,6100.0
2014-12-31 10:15:00,107.06,107.1,107.02,107.09,7200.0,84.6696,84.7012,84.6379,84.6933,7200.0
2014-12-31 10:20:00,107.09,107.1,107.05,107.05,7300.0,84.6933,84.7012,84.6617,84.6617,7300.0
2014-12-31 10:25:00,107.04,107.05,107.0,107.01,4500.0,84.6537,84.6617,84.6221,84.63,4500.0
2014-12-31 10:30:00,107.01,107.17,107.01,107.16,6500.0,84.63,84.7566,84.63,84.7487,6500.0
2014-12-31 10:35:00,107.19,107.19,107.1,107.13,5200.0,84.7724,84.7724,84.7012,84.7249,5200.0
2014-12-31 10:40:00,107.14,107.21,107.14,107.21,6000.0,84.7328,84.7882,84.7328,84.7882,6000.0
2014-12-31 10:45:00,107.2,107.21,107.15,107.16,3800.0,84.7803,84.7882,84.7407,84.7487,3800.0
2014-12-31 10:50:00,107.17,107.25,107.15,107.23,4800.0,84.7566,84.8198,84.7407,84.804,4800.0
2014-12-31 10:55:00,107.22,107.23,107.19,107.21,3700.0,84.7961,84.804,84.7724,84.7882,3700.0
2014-12-31 11:00:00,107.21,107.23,107.18,107.19,5500.0,84.7882,84.804,84.7645,84.7724,5500.0
2014-12-31 11:05:00,107.21,107.25,107.19,107.19,5400.0,84.7882,84.8198,84.7724,84.7724,5400.0
2014-12-31 11:10:00,107.19,107.22,107.14,107.15,9400.0,84.7724,84.7961,84.7328,84.7407,9400.0
2014-12-31 11:15:00,107.13,107.18,107.1,107.14,6400.0,84.7249,84.7645,84.7012,84.7328,6400.0
2014-12-31 11:20:00,107.13,107.22,107.11,107.21,5800.0,84.7249,84.7961,84.7091,84.7882,5800.0
2014-12-31 11:25:00,107.2,107.2,107.1,107.11,5000.0,84.7803,84.7803,84.7012,84.7091,5000.0
2014-12-31 11:30:00,107.07,107.07,107.02,107.04,3800.0,84.6775,84.6775,84.6379,84.6537,3800.0
2014-12-31 11:35:00,107.04,107.09,107.04,107.07,7400.0,84.6537,84.6933,84.6537,84.6775,7400.0
2014-12-31 11:40:00,107.06,107.08,106.99,107.0,5200.0,84.6696,84.6854,84.6142,84.6221,5200.0
2014-12-31 11:45:00,107.01,107.01,106.96,106.99,7400.0,84.63,84.63,84.5905,84.6142,7400.0
2014-12-31 11:50:00,106.98,107.0,106.96,107.0,4400.0,84.6063,84.6221,84.5905,84.6221,4400.0
2014-12-31 11:55:00,107.0,107.11,106.98,107.04,4100.0,84.6221,84.7091,84.6063,84.6537,4100.0
2014-12-31 12:00:00,107.06,107.09,106.89,106.89,8500.0,84.6696,84.6933,84.5351,84.5351,8500.0
2014-12-31 12:05:00,106.89,106.99,106.89,106.96,5600.0,84.5351,84.6142,84.5351,84.5905,5600.0
2014-12-31 12:10:00,106.93,106.95,106.9,106.93,3300.0,84.5668,84.5826,84.543,84.5668,3300.0
2014-12-31 12:15:00,106.93,106.95,106.86,106.86,4400.0,84.5668,84.5826,84.5114,84.5114,4400.0
2014-12-31 12:20:00,106.85,106.85,106.75,106.78,6500.0,84.5035,84.5035,84.4244,84.4481,6500.0
2014-12-31 12:25:00,106.76,106.76,106.56,106.67,20300.0,84.4323,84.4323,84.2741,84.3611,20300.0
2014-12-31 12:30:00,106.66,106.71,106.48,106.5,17100.0,84.3532,84.3928,84.2109,84.2267,17100.0
2014-12-31 12:35:00,106.49,106.56,106.49,106.54,4400.0,84.2188,84.2741,84.2188,84.2583,4400.0
2014-12-31 12:40:00,106.52,106.63,106.52,106.58,5300.0,84.2425,84.3295,84.2425,84.29,5300.0
2014-12-31 12:45:00,106.59,106.59,106.53,106.57,4000.0,84.2979,84.2979,84.2504,84.282,4000.0
2014-12-31 12:50:00,106.59,106.59,106.5,106.56,10200.0,84.2979,84.2979,84.2267,84.2741,10200.0
2014-12-31 12:55:00,106.57,106.57,106.5,106.52,5600.0,84.282,84.282,84.2267,84.2425,5600.0
2014-12-31 13:00:00,106.51,106.58,106.48,106.58,5200.0,84.2346,84.29,84.2109,84.29,5200.0
2014-12-31 13:05:00,106.6,106.61,106.51,106.52,5800.0,84.3058,84.3137,84.2346,84.2425,5800.0
2014-12-31 13:10:00,106.52,106.57,106.45,106.47,8900.0,84.2425,84.282,84.1871,84.203,8900.0
2014-12-31 13:15:00,106.47,106.5,106.45,106.48,5600.0,84.203,84.2267,84.1871,84.2109,5600.0
2014-12-31 13:20:00,106.46,106.48,106.43,106.44,3600.0,84.195,84.2109,84.1713,84.1792,3600.0
2014-12-31 13:25:00,106.44,106.48,106.43,106.48,5100.0,84.1792,84.2109,84.1713,84.2109,5100.0
2014-12-31 13:30:00,106.5,106.5,106.45,106.49,4900.0,84.2267,84.2267,84.1871,84.2188,4900.0
2014-12-31 13:35:00,106.49,106.54,106.49,106.54,3800.0,84.2188,84.2583,84.2188,84.2583,3800.0
2014-12-31 13:40:00,106.56,106.6,106.55,106.59,3400.0,84.2741,84.3058,84.2662,84.2979,3400.0
2014-12-31 13:45:00,106.59,106.61,106.52,106.52,4400.0,84.2979,84.3137,84.2425,84.2425,4400.0
2014-12-31 13:50:00,106.52,106.53,106.44,106.44,7200.0,84.2425,84.2504,84.1792,84.1792,7200.0
2014-12-31 13:55:00,106.43,106.43,106.32,106.42,10100.0,84.1713,84.1713,84.0843,84.1634,10100.0
2014-12-31 14:00:00,106.45,106.47,106.42,106.47,4700.0,84.1871,84.203,84.1634,84.203,4700.0
2014-12-31 14:05:00,106.45,106.49,106.39,106.44,8000.0,84.1871,84.2188,84.1397,84.1792,8000.0
2014-12-31 14:10:00,106.45,106.52,106.45,106.47,10500.0,84.1871,84.2425,84.1871,84.203,10500.0
2014-12-31 14:15:00,106.49,106.5,106.35,106.44,11700.0,84.2188,84.2267,84.1081,84.1792,11700.0
2014-12-31 14:20:00,106.41,106.41,106.27,106.39,11600.0,84.1555,84.1555,84.0448,84.1397,11600.0
2014-12-31 14:25:00,106.39,106.42,106.28,106.3,8000.0,84.1397,84.1634,84.0527,84.0685,8000.0
2014-12-31 14:30:00,106.3,106.34,106.28,106.32,6300.0,84.0685,84.1001,84.0527,84.0843,6300.0
2014-12-31 14:35:00,106.3,106.3,106.13,106.13,12900.0,84.0685,84.0685,83.9341,83.9341,12900.0
2014-12-31 14:40:00,106.13,106.22,106.07,106.22,6900.0,83.9341,84.0052,83.8866,84.0052,6900.0
2014-12-31 14:45:00,106.22,106.26,106.17,106.25,5500.0,84.0052,84.0369,83.9657,84.029,5500.0
2014-12-31 14:50:00,106.27,106.37,106.27,106.33,11000.0,84.0448,84.1239,84.0448,84.0922,11000.0
2014-12-31 14:55:00,106.34,106.37,106.29,106.32,9000.0,84.1001,84.1239,84.0606,84.0843,9000.0
2014-12-31 15:00:00,106.31,106.31,106.21,106.21,5700.0,84.0764,84.0764,83.9973,83.9973,5700.0
2014-12-31 15:05:00,106.21,106.33,106.21,106.33,8100.0,83.9973,84.0922,83.9973,84.0922,8100.0
2014-12-31 15:10:00,106.3,106.43,106.28,106.43,11400.0,84.0685,84.1713,84.0527,84.1713,11400.0
2014-12-31 15:15:00,106.43,106.51,106.39,106.5,18800.0,84.1713,84.2346,84.1397,84.2267,18800.0
2014-12-31 15:20:00,106.5,106.54,106.45,106.53,5900.0,84.2267,84.2583,84.1871,84.2504,5900.0
2014-12-31 15:25:00,106.54,106.54,106.43,106.47,14000.0,84.2583,84.2583,84.1713,84.203,14000.0
2014-12-31 15:30:00,106.47,106.5,106.31,106.33,11100.0,84.203,84.2267,84.0764,84.0922,11100.0
2014-12-31 15:35:00,106.33,106.41,106.3,106.32,10200.0,84.0922,84.1555,84.0685,84.0843,10200.0
2014-12-31 15:40:00,106.31,106.31,106.11,106.21,23100.0,84.0764,84.0764,83.9182,83.9973,23100.0
2014-12-31 15:45:00,106.2,106.21,106.0,106.01,45900.0,83.9894,83.9973,83.8313,83.8392,45900.0
2014-12-31 15:50:00,106.01,106.02,105.87,105.98,30700.0,83.8392,83.8471,83.7284,83.8154,30700.0
2014-12-31 15:55:00,105.98,106.06,105.84,105.85,76700.0,83.8154,83.8787,83.7047,83.7126,76700.0
2015-01-02 09:30:00,106.29,106.68,106.29,106.65,32900.0,84.0606,84.369,84.0606,84.3453,32900.0
2015-01-02 09:35:00,106.59,106.74,106.45,106.46,12000.0,84.2979,84.4165,84.1871,84.195,12000.0
2015-01-02 09:40:00,106.46,106.53,106.29,106.39,19600.0,84.195,84.2504,84.0606,84.1397,19600.0
2015-01-02 09:45:00,106.4,106.44,106.22,106.43,21900.0,84.1476,84.1792,84.0052,84.1713,21900.0
2015-01-02 09:50:00,106.46,106.58,106.4,106.47,10000.0,84.195,84.29,84.1476,84.203,10000.0
2015-01-02 09:55:00,106.48,106.61,106.48,106.52,6400.0,84.2109,84.3137,84.2109,84.2425,6400.0
2015-01-02 10:00:00,106.52,106.63,106.36,106.55,16800.0,84.2425,84.3295,84.116,84.2662,16800.0
2015-01-02 10:05:00,106.56,106.58,106.46,106.47,9200.0,84.2741,84.29,84.195,84.203,9200.0
2015-01-02 10:10:00,106.49,106.62,106.49,106.59,13600.0,84.2188,84.3216,84.2188,84.2979,13600.0
2015-01-02 10:15:00,106.58,106.6,106.33,106.33,11300.0,84.29,84.3058,84.0922,84.0922,11300.0
2015-01-02 10:20:00,106.31,106.42,106.27,106.34,15600.0,84.0764,84.1634,84.0448,84.1001,15600.0
2015-01-02 10:25:00,106.34,106.39,106.32,106.37,14300.0,84.1001,84.1397,84.0843,84.1239,14300.0
2015-01-02 10:30:00,106.36,106.4,106.21,106.28,13100.0,84.116,84.1476,83.9973,84.0527,13100.0
2015-01-02 10:35:00,106.26,106.26,105.99,106.0,9700.0,84.0369,84.0369,83.8233,83.8313,9700.0
2015-01-02 10:40:00,105.99,106.0,105.82,105.89,17500.0,83.8233,83.8313,83.6889,83.7443,17500.0
2015-01-02 10:45:00,105.9,105.92,105.8,105.87,7300.0,83.7522,83.768,83.6731,83.7284,7300.0
2015-01-02 10:50:00,105.85,105.92,105.8,105.9,8900.0,83.7126,83.768,83.6731,83.7522,8900.0
2015-01-02 10:55:00,105.9,105.93,105.81,105.82,18000.0,83.7522,83.7759,83.681,83.6889,18000.0
2015-01-02 11:00:00,105.82,105.83,105.66,105.66,14400.0,83.6889,83.6968,83.5624,83.5624,14400.0
2015-01-02 11:05:00,105.64,105.65,105.53,105.63,7500.0,83.5465,83.5545,83.4595,83.5386,7500.0
2015-01-02 11:10:00,105.6,105.6,105.48,105.55,9000.0,83.5149,83.5149,83.42,83.4754,9000.0
2015-01-02 11:15:00,105.55,105.59,105.47,105.48,4300.0,83.4754,83.507,83.4121,83.42,4300.0
2015-01-02 11:20:00,105.46,105.57,105.4,105.54,6800.0,83.4042,83.4912,83.3567,83.4675,6800.0
2015-01-02 11:25:00,105.6,105.62,105.49,105.51,9900.0,83.5149,83.5307,83.4279,83.4437,9900.0
2015-01-02 11:30:00,105.52,105.58,105.48,105.5,6800.0,83.4516,83.4991,83.42,83.4358,6800.0
2015-01-02 11:35:00,105.51,105.51,105.35,105.38,10800.0,83.4437,83.4437,83.3172,83.3409,10800.0
2015-01-02 11:40:00,105.38,105.43,105.28,105.28,9000.0,83.3409,83.3805,83.2618,83.2618,9000.0
2015-01-02 11:45:00,105.29,105.33,105.29,105.32,9500.0,83.2697,83.3014,83.2697,83.2935,9500.0
2015-01-02 11:50:00,105.32,105.32,105.18,105.3,11700.0,83.2935,83.2935,83.1827,83.2776,11700.0
2015-01-02 11:55:00,105.33,105.35,105.3,105.3,4000.0,83.3014,83.3172,83.2776,83.2776,4000.0
2015-01-02 12:00:00,105.32,105.4,105.32,105.34,31500.0,83.2935,83.3567,83.2935,83.3093,31500.0
2015-01-02 12:05:00,105.34,105.4,105.33,105.38,20900.0,83.3093,83.3567,83.3014,83.3409,20900.0
2015-01-02 12:10:00,105.38,105.44,105.33,105.37,39700.0,83.3409,83.3884,83.3014,83.333,39700.0
2015-01-02 12:15:00,105.37,105.38,105.29,105.34,12300.0,83.333,83.3409,83.2697,83.3093,12300.0
2015-01-02 12:20:00,105.36,105.37,105.28,105.36,11900.0,83.3251,83.333,83.2618,83.3251,11900.0
2015-01-02 12:25:00,105.38,105.44,105.35,105.44,11500.0,83.3409,83.3884,83.3172,83.3884,11500.0
2015-01-02 12:30:00,105.44,105.55,105.42,105.51,4100.0,83.3884,83.4754,83.3726,83.4437,4100.0
2015-01-02 12:35:00,105.51,105.56,105.46,105.54,10100.0,83.4437,83.4833,83.4042,83.4675,10100.0
2015-01-02 12:40:00,105.56,105.56,105.47,105.49,3100.0,83.4833,83.4833,83.4121,83.4279,3100.0
2015-01-02 12:45:00,105.47,105.47,105.28,105.32,17800.0,83.4121,83.4121,83.2618,83.2935,17800.0
2015-01-02 12:50:00,105.31,105.39,105.3,105.37,9800.0,83.2856,83.3488,83.2776,83.333,9800.0
2015-01-02 12:55:00,105.39,105.4,105.26,105.29,14600.0,83.3488,83.3567,83.246,83.2697,14600.0
2015-01-02 13:00:00,105.3,105.32,105.26,105.31,6700.0,83.2776,83.2935,83.246,83.2856,6700.0
2015-01-02 13:05:00,105.32,105.33,105.24,105.27,12500.0,83.2935,83.3014,83.2302,83.2539,12500.0
2015-01-02 13:10:00,105.28,105.31,105.26,105.27,14200.0,83.2618,83.2856,83.246,83.2539,14200.0
2015-01-02 13:15:00,105.27,105.32,105.24,105.26,14000.0,83.2539,83.2935,83.2302,83.246,14000.0
2015-01-02 13:20:00,105.25,105.33,105.22,105.31,9000.0,83.2381,83.3014,83.2144,83.2856,9000.0
2015-01-02 13:25:00,105.32,105.32,105.04,105.06,6500.0,83.2935,83.2935,83.072,83.0878,6500.0
2015-01-02 13:30:00,105.05,105.1,104.94,105.02,10100.0,83.0799,83.1195,82.9929,83.0562,10100.0
2015-01-02 13:35:00,105.04,105.08,105.02,105.07,3200.0,83.072,83.1037,83.0562,83.0958,3200.0
2015-01-02 13:40:00,105.09,105.12,105.05,105.08,3600.0,83.1116,83.1353,83.0799,83.1037,3600.0
2015-01-02 13:45:00,105.07,105.1,105.05,105.06,2700.0,83.0958,83.1195,83.0799,83.0878,2700.0
2015-01-02 13:50:00,105.06,105.2,105.04,105.18,9700.0,83.0878,83.1986,83.072,83.1827,9700.0
2015-01-02 13:55:00,105.19,105.22,105.18,105.22,4200.0,83.1907,83.2144,83.1827,83.2144,4200.0
2015-01-02 14:00:00,105.21,105.27,105.21,105.21,14000.0,83.2065,83.2539,83.2065,83.2065,14000.0
2015-01-02 14:05:00,105.2,105.27,105.16,105.26,10100.0,83.1986,83.2539,83.1669,83.246,10100.0
2015-01-02 14:10:00,105.29,105.34,105.26,105.34,9500.0,83.2697,83.3093,83.246,83.3093,9500.0
2015-01-02 14:15:00,105.33,105.33,105.26,105.26,4900.0,83.3014,83.3014,83.246,83.246,4900.0
2015-01-02 14:20:00,105.3,105.31,105.23,105.29,4000.0,83.2776,83.2856,83.2223,83.2697,4000.0
2015-01-02 14:25:00,105.3,105.41,105.3,105.32,4400.0,83.2776,83.3646,83.2776,83.2935,4400.0
2015-01-02 14:30:00,105.3,105.3,105.23,105.26,5800.0,83.2776,83.2776,83.2223,83.246,5800.0
2015-01-02 14:35:00,105.3,105.38,105.3,105.38,5900.0,83.2776,83.3409,83.2776,83.3409,5900.0
2015-01-02 14:40:00,105.4,105.45,105.35,105.39,11100.0,83.3567,83.3963,83.3172,83.3488,11100.0
2015-01-02 14:45:00,105.39,105.4,105.33,105.4,6000.0,83.3488,83.3567,83.3014,83.3567,6000.0
2015-01-02 14:50:00,105.43,105.45,105.37,105.37,6600.0,83.3805,83.3963,83.333,83.333,6600.0
2015-01-02 14:55:00,105.38,105.4,105.3,105.31,9200.0,83.3409,83.3567,83.2776,83.2856,9200.0
2015-01-02 15:00:00,105.31,105.36,105.24,105.29,12800.0,83.2856,83.3251,83.2302,83.2697,12800.0
2015-01-02 15:05:00,105.3,105.32,105.26,105.26,6500.0,83.2776,83.2935,83.246,83.246,6500.0
2015-01-02 15:10:00,105.26,105.26,105.07,105.13,18400.0,83.246,83.246,83.0958,83.1432,18400.0
2015-01-02 15:15:00,105.15,105.22,105.13,105.16,13600.0,83.159,83.2144,83.1432,83.1669,13600.0
2015-01-02 15:20:00,105.16,105.32,105.16,105.32,9200.0,83.1669,83.2935,83.1669,83.2935,9200.0
2015-01-02 15:25:00,105.32,105.34,105.28,105.31,10000.0,83.2935,83.3093,83.2618,83.2856,10000.0
2015-01-02 15:30:00,105.32,105.34,105.26,105.3,22600.0,83.2935,83.3093,83.246,83.2776,22600.0
2015-01-02 15:35:00,105.3,105.38,105.25,105.37,12700.0,83.2776,83.3409,83.2381,83.333,12700.0
2015-01-02 15:40:00,105.36,105.5,105.35,105.46,15000.0,83.3251,83.4358,83.3172,83.4042,15000.0
2015-01-02 15:45:00,105.47,105.64,105.47,105.64,34200.0,83.4121,83.5465,83.4121,83.5465,34200.0
2015-01-02 15:50:00,105.63,105.66,105.52,105.54,35000.0,83.5386,83.5624,83.4516,83.4675,35000.0
2015-01-02 15:55:00,105.55,105.59,105.4,105.43,64200.0,83.4754,83.507,83.3567,83.3805,64200.0
2015-01-05 09:30:00,105.11,105.24,104.92,105.18,52200.0,83.1274,83.2302,82.9771,83.1827,52200.0
2015-01-05 09:35:00,105.19,105.22,104.86,104.95,11200.0,83.1907,83.2144,82.9297,83.0008,11200.0
2015-01-05 09:40:00,104.94,104.99,104.74,104.91,9200.0,82.9929,83.0325,82.8348,82.9692,9200.0
2015-01-05 09:45:00,104.88,104.9,104.68,104.68,18500.0,82.9455,82.9613,82.7873,82.7873,18500.0
2015-01-05 09:50:00,104.69,104.76,104.44,104.5,17200.0,82.7952,82.8506,82.5975,82.645,17200.0
2015-01-05 09:55:00,104.53,104.61,104.36,104.37,14100.0,82.6687,82.732,82.5342,82.5421,14100.0
2015-01-05 10:00:00,104.32,104.52,104.27,104.52,29000.0,82.5026,82.6608,82.4631,82.6608,29000.0
2015-01-05 10:05:00,104.52,104.6,104.41,104.44,11600.0,82.6608,82.724,82.5738,82.5975,11600.0
2015-01-05 10:10:00,104.5,104.51,104.37,104.49,10700.0,82.645,82.6529,82.5421,82.6371,10700.0
2015-01-05 10:15:00,104.45,104.55,104.41,104.44,5800.0,82.6054,82.6845,82.5738,82.5975,5800.0
2015-01-05 10:20:00,104.42,104.6,104.4,104.56,14600.0,82.5817,82.724,82.5659,82.6924,14600.0
2015-01-05 10:25:00,104.53,104.61,104.5,104.52,5900.0,82.6687,82.732,82.645,82.6608,5900.0
2015-01-05 10:30:00,104.49,104.54,104.39,104.43,16300.0,82.6371,82.6766,82.558,82.5896,16300.0
2015-01-05 10:35:00,104.43,104.44,104.32,104.42,16700.0,82.5896,82.5975,82.5026,82.5817,16700.0
2015-01-05 10:40:00,104.42,104.51,104.38,104.41,32600.0,82.5817,82.6529,82.5501,82.5738,32600.0
2015-01-05 10:45:00,104.42,104.56,104.39,104.56,19900.0,82.5817,82.6924,82.558,82.6924,19900.0
2015-01-05 10:50:00,104.55,104.59,104.48,104.48,10500.0,82.6845,82.7161,82.6291,82.6291,10500.0
2015-01-05 10:55:00,104.5,104.64,104.5,104.62,13000.0,82.645,82.7557,82.645,82.7399,13000.0
2015-01-05 11:00:00,104.58,104.6,104.52,104.56,12300.0,82.7082,82.724,82.6608,82.6924,12300.0
2015-01-05 11:05:00,104.55,104.6,104.52,104.57,26000.0,82.6845,82.724,82.6608,82.7003,26000.0
2015-01-05 11:10:00,104.57,104.63,104.46,104.61,18200.0,82.7003,82.7478,82.6133,82.732,18200.0
2015-01-05 11:15:00,104.62,104.62,104.43,104.45,16700.0,82.7399,82.7399,82.5896,82.6054,16700.0
2015-01-05 11:20:00,104.45,104.5,104.41,104.42,4900.0,82.6054,82.645,82.5738,82.5817,4900.0
2015-01-05 11:25:00,104.41,104.45,104.31,104.35,3900.0,82.5738,82.6054,82.4947,82.5263,3900.0
2015-01-05 11:30:00,104.37,104.4,104.32,104.37,7300.0,82.5421,82.5659,82.5026,82.5421,7300.0
2015-01-05 11:35:00,104.37,104.47,104.36,104.4,8400.0,82.5421,82.6212,82.5342,82.5659,8400.0
2015-01-05 11:40:00,104.39,104.54,104.39,104.49,5800.0,82.558,82.6766,82.558,82.6371,5800.0
2015-01-05 11:45:00,104.49,104.51,104.43,104.43,22800.0,82.6371,82.6529,82.5896,82.5896,22800.0
2015-01-05 11:50:00,104.42,104.46,104.38,104.43,13000.0,82.5817,82.6133,82.5501,82.5896,13000.0
2015-01-05 11:55:00,104.42,104.48,104.38,104.4,11800.0,82.5817,82.6291,82.5501,82.5659,11800.0
2015-01-05 12:00:00,104.4,104.41,104.31,104.32,16200.0,82.5659,82.5738,82.4947,82.5026,16200.0
2015-01-05 12:05:00,104.34,104.36,104.28,104.29,7700.0,82.5184,82.5342,82.471,82.4789,7700.0
2015-01-05 12:10:00,104.31,104.35,104.2,104.26,18600.0,82.4947,82.5263,82.4077,82.4552,18600.0
2015-01-05 12:15:00,104.25,104.3,104.24,104.28,6100.0,82.4472,82.4868,82.4393,82.471,6100.0
2015-01-05 12:20:00,104.28,104.31,104.18,104.18,12000.0,82.471,82.4947,82.3919,82.3919,12000.0
2015-01-05 12:25:00,104.18,104.22,104.05,104.07,7500.0,82.3919,82.4235,82.2891,82.3049,7500.0
2015-01-05 12:30:00,104.04,104.09,103.98,104.03,10700.0,82.2812,82.3207,82.2337,82.2733,10700.0
2015-01-05 12:35:00,104.04,104.19,104.04,104.18,4500.0,82.2812,82.3998,82.2812,82.3919,4500.0
2015-01-05 12:40:00,104.18,104.2,104.13,104.17,6200.0,82.3919,82.4077,82.3523,82.384,6200.0
2015-01-05 12:45:00,104.18,104.19,104.09,104.12,4600.0,82.3919,82.3998,82.3207,82.3444,4600.0
2015-01-05 12:50:00,104.12,104.13,104.06,104.11,4600.0,82.3444,82.3523,82.297,82.3365,4600.0
2015-01-05 12:55:00,104.08,104.08,103.98,104.08,5600.0,82.3128,82.3128,82.2337,82.3128,5600.0
2015-01-05 13:00:00,104.07,104.11,104.04,104.05,8400.0,82.3049,82.3365,82.2812,82.2891,8400.0
2015-01-05 13:05:00,104.05,104.19,104.04,104.14,10100.0,82.2891,82.3998,82.2812,82.3603,10100.0
2015-01-05 13:10:00,104.13,104.13,103.97,103.99,6900.0,82.3523,82.3523,82.2258,82.2416,6900.0
2015-01-05 13:15:00,103.98,103.98,103.89,103.89,20000.0,82.2337,82.2337,82.1625,82.1625,20000.0
2015-01-05 13:20:00,103.91,103.93,103.88,103.9,34000.0,82.1784,82.1942,82.1546,82.1704,34000.0
2015-01-05 13:25:00,103.9,103.95,103.87,103.93,17500.0,82.1704,82.21,82.1467,82.1942,17500.0
2015-01-05 13:30:00,103.92,104.07,103.92,103.99,12200.0,82.1863,82.3049,82.1863,82.2416,12200.0
2015-01-05 13:35:00,104.01,104.09,103.99,103.99,8900.0,82.2574,82.3207,82.2416,82.2416,8900.0
2015-01-05 13:40:00,104.01,104.11,103.99,104.06,15600.0,82.2574,82.3365,82.2416,82.297,15600.0
2015-01-05 13:45:00,104.06,104.15,104.06,104.15,10500.0,82.297,82.3682,82.297,82.3682,10500.0
2015-01-05 13:50:00,104.15,104.19,104.09,104.14,7000.0,82.3682,82.3998,82.3207,82.3603,7000.0
2015-01-05 13:55:00,104.14,104.26,104.13,104.21,27800.0,82.3603,82.4552,82.3523,82.4156,27800.0
2015-01-05 14:00:00,104.22,104.24,104.06,104.06,8800.0,82.4235,82.4393,82.297,82.297,8800.0
2015-01-05 14:05:00,104.05,104.21,104.05,104.1,10600.0,82.2891,82.4156,82.2891,82.3286,10600.0
2015-01-05 14:10:00,104.11,104.17,104.07,104.08,8500.0,82.3365,82.384,82.3049,82.3128,8500.0
2015-01-05 14:15:00,104.09,104.17,104.03,104.07,10700.0,82.3207,82.384,82.2733,82.3049,10700.0
2015-01-05 14:20:00,104.1,104.19,104.09,104.14,14500.0,82.3286,82.3998,82.3207,82.3603,14500.0
2015-01-05 14:25:00,104.13,104.16,104.03,104.06,9200.0,82.3523,82.3761,82.2733,82.297,9200.0
2015-01-05 14:30:00,104.06,104.09,104.02,104.08,15000.0,82.297,82.3207,82.2653,82.3128,15000.0
2015-01-05 14:35:00,104.07,104.14,104.07,104.1,13900.0,82.3049,82.3603,82.3049,82.3286,13900.0
2015-01-05 14:40:00,104.11,104.23,104.04,104.04,19400.0,82.3365,82.4314,82.2812,82.2812,19400.0
2015-01-05 14:45:00,104.03,104.12,104.03,104.07,8700.0,82.2733,82.3444,82.2733,82.3049,8700.0
2015-01-05 14:50:00,104.06,104.07,103.98,104.06,16000.0,82.297,82.3049,82.2337,82.297,16000.0
2015-01-05 14:55:00,104.07,104.12,104.02,104.02,13000.0,82.3049,82.3444,82.2653,82.2653,13000.0
2015-01-05 15:00:00,104.0,104.06,103.99,104.04,10800.0,82.2495,82.297,82.2416,82.2812,10800.0
2015-01-05 15:05:00,104.05,104.16,104.02,104.06,18300.0,82.2891,82.3761,82.2653,82.297,18300.0
2015-01-05 15:10:00,104.06,104.19,104.04,104.14,20200.0,82.297,82.3998,82.2812,82.3603,20200.0
2015-01-05 15:15:00,104.15,104.27,104.15,104.27,16700.0,82.3682,82.4631,82.3682,82.4631,16700.0
2015-01-05 15:20:00,104.26,104.34,104.19,104.3,18500.0,82.4552,82.5184,82.3998,82.4868,18500.0
2015-01-05 15:25:00,104.3,104.38,104.23,104.25,14100.0,82.4868,82.5501,82.4314,82.4472,14100.0
2015-01-05 15:30:00,104.27,104.32,104.19,104.26,23300.0,82.4631,82.5026,82.3998,82.4552,23300.0
2015-01-05 15:35:00,104.26,104.32,104.14,104.3,42800.0,82.4552,82.5026,82.3603,82.4868,42800.0
2015-01-05 15:40:00,104.3,104.43,104.22,104.29,26600.0,82.4868,82.5896,82.4235,82.4789,26600.0
2015-01-05 15:45:00,104.31,104.4,104.27,104.38,52900.0,82.4947,82.5659,82.4631,82.5501,52900.0
2015-01-05 15:50:00,104.38,104.56,104.33,104.46,43800.0,82.5501,82.6924,82.5105,82.6133,43800.0
2015-01-05 15:55:00,104.45,104.5,104.16,104.23,104400.0,82.6054,82.645,82.3761,82.4314,104400.0
2015-01-06 09:30:00,104.07,104.47,104.0,104.34,65500.0,82.3049,82.6212,82.2495,82.5184,65500.0
2015-01-06 09:35:00,104.34,104.55,104.22,104.24,16200.0,82.5184,82.6845,82.4235,82.4393,16200.0
2015-01-06 09:40:00,104.2,104.23,103.98,104.12,31900.0,82.4077,82.4314,82.2337,82.3444,31900.0
2015-01-06 09:45:00,104.14,104.18,104.06,104.17,25300.0,82.3603,82.3919,82.297,82.384,25300.0
2015-01-06 09:50:00,104.15,104.25,104.05,104.1,35900.0,82.3682,82.4472,82.2891,82.3286,35900.0
2015-01-06 09:55:00,104.11,104.21,103.97,104.11,26600.0,82.3365,82.4156,82.2258,82.3365,26600.0
2015-01-06 10:00:00,104.1,104.22,103.97,104.18,44500.0,82.3286,82.4235,82.2258,82.3919,44500.0
2015-01-06 10:05:00,104.2,104.28,104.13,104.23,26300.0,82.4077,82.471,82.3523,82.4314,26300.0
2015-01-06 10:10:00,104.25,104.52,104.23,104.49,22500.0,82.4472,82.6608,82.4314,82.6371,22500.0
2015-01-06 10:15:00,104.49,104.62,104.49,104.55,16200.0,82.6371,82.7399,82.6371,82.6845,16200.0
2015-01-06 10:20:00,104.55,104.69,104.55,104.61,8500.0,82.6845,82.7952,82.6845,82.732,8500.0
2015-01-06 10:25:00,104.62,104.69,104.6,104.62,19400.0,82.7399,82.7952,82.724,82.7399,19400.0
2015-01-06 10:30:00,104.58,104.61,104.55,104.58,15200.0,82.7082,82.732,82.6845,82.7082,15200.0
2015-01-06 10:35:00,104.58,104.6,104.35,104.37,25400.0,82.7082,82.724,82.5263,82.5421,25400.0
2015-01-06 10:40:00,104.38,104.42,104.24,104.24,21200.0,82.5501,82.5817,82.4393,82.4393,21200.0
2015-01-06 10:45:00,104.23,104.25,103.96,104.07,24800.0,82.4314,82.4472,82.2179,82.3049,24800.0
2015-01-06 10:50:00,104.07,104.09,104.0,104.04,10900.0,82.3049,82.3207,82.2495,82.2812,10900.0
2015-01-06 10:55:00,104.05,104.09,103.94,103.97,18900.0,82.2891,82.3207,82.2021,82.2258,18900.0
2015-01-06 11:00:00,103.89,103.9,103.63,103.76,22000.0,82.1625,82.1704,81.9569,82.0597,22000.0
2015-01-06 11:05:00,103.74,103.85,103.72,103.82,22400.0,82.0439,82.1309,82.0281,82.1072,22400.0
2015-01-06 11:10:00,103.83,103.87,103.74,103.8,21000.0,82.1151,82.1467,82.0439,82.0914,21000.0
2015-01-06 11:15:00,103.81,103.84,103.61,103.63,17500.0,82.0993,82.123,81.9411,81.9569,17500.0
2015-01-06 11:20:00,103.63,103.74,103.61,103.71,12000.0,81.9569,82.0439,81.9411,82.0202,12000.0
2015-01-06 11:25:00,103.71,103.76,103.65,103.68,16300.0,82.0202,82.0597,81.9727,81.9965,16300.0
2015-01-06 11:30:00,103.68,103.73,103.53,103.59,15900.0,81.9965,82.036,81.8778,81.9253,15900.0
2015-01-06 11:35:00,103.6,103.6,103.43,103.5,21000.0,81.9332,81.9332,81.7987,81.8541,21000.0
2015-01-06 11:40:00,103.52,103.65,103.48,103.5,13300.0,81.8699,81.9727,81.8383,81.8541,13300.0
2015-01-06 11:45:00,103.5,103.61,103.5,103.59,8200.0,81.8541,81.9411,81.8541,81.9253,8200.0
2015-01-06 11:50:00,103.59,103.64,103.41,103.41,18300.0,81.9253,81.9648,81.7829,81.7829,18300.0
2015-01-06 11:55:00,103.43,103.58,103.42,103.46,18000.0,81.7987,81.9174,81.7908,81.8225,18000.0
2015-01-06 12:00:00,103.45,103.45,103.25,103.29,28400.0,81.8146,81.8146,81.6564,81.688,28400.0
2015-01-06 12:05:00,103.31,103.34,103.06,103.16,38600.0,81.7038,81.7276,81.5061,81.5852,38600.0
2015-01-06 12:10:00,103.16,103.34,103.04,103.33,18500.0,81.5852,81.7276,81.4903,81.7197,18500.0
2015-01-06 12:15:00,103.36,103.36,103.23,103.23,10500.0,81.7434,81.7434,81.6406,81.6406,10500.0
2015-01-06 12:20:00,103.22,103.32,103.19,103.26,14900.0,81.6327,81.7117,81.6089,81.6643,14900.0
2015-01-06 12:25:00,103.29,103.45,103.29,103.41,13400.0,81.688,81.8146,81.688,81.7829,13400.0
2015-01-06 12:30:00,103.4,103.5,103.37,103.44,9600.0,81.775,81.8541,81.7513,81.8066,9600.0
2015-01-06 12:35:00,103.44,103.66,103.42,103.66,18600.0,81.8066,81.9806,81.7908,81.9806,18600.0
2015-01-06 12:40:00,103.65,103.7,103.6,103.64,14700.0,81.9727,82.0123,81.9332,81.9648,14700.0
2015-01-06 12:45:00,103.61,103.61,103.47,103.6,18600.0,81.9411,81.9411,81.8304,81.9332,18600.0
2015-01-06 12:50:00,103.58,103.71,103.56,103.68,19100.0,81.9174,82.0202,81.9016,81.9965,19100.0
2015-01-06 12:55:00,103.69,103.8,103.69,103.75,20300.0,82.0044,82.0914,82.0044,82.0518,20300.0
2015-01-06 13:00:00,103.75,103.75,103.63,103.64,24700.0,82.0518,82.0518,81.9569,81.9648,24700.0
2015-01-06 13:05:00,103.65,103.67,103.48,103.5,14800.0,81.9727,81.9885,81.8383,81.8541,14800.0
2015-01-06 13:10:00,103.5,103.63,103.49,103.59,9900.0,81.8541,81.9569,81.8462,81.9253,9900.0
2015-01-06 13:15:00,103.58,103.59,103.44,103.51,13400.0,81.9174,81.9253,81.8066,81.862,13400.0
2015-01-06 13:20:00,103.49,103.51,103.39,103.39,15500.0,81.8462,81.862,81.7671,81.7671,15500.0
2015-01-06 13:25:00,103.37,103.61,103.35,103.52,17000.0,81.7513,81.9411,81.7355,81.8699,17000.0
2015-01-06 13:30:00,103.51,103.61,103.43,103.45,17500.0,81.862,81.9411,81.7987,81.8146,17500.0
2015-01-06 13:35:00,103.41,103.68,103.4,103.61,24200.0,81.7829,81.9965,81.775,81.9411,24200.0
2015-01-06 13:40:00,103.59,103.59,103.43,103.45,10200.0,81.9253,81.9253,81.7987,81.8146,10200.0
2015-01-06 13:45:00,103.46,103.67,103.45,103.65,17000.0,81.8225,81.9885,81.8146,81.9727,17000.0
2015-01-06 13:50:00,103.68,103.73,103.55,103.56,18000.0,81.9965,82.036,81.8936,81.9016,18000.0
2015-01-06 13:55:00,103.58,103.74,103.53,103.72,35100.0,81.9174,82.0439,81.8778,82.0281,35100.0
2015-01-06 14:00:00,103.72,103.72,103.59,103.59,21800.0,82.0281,82.0281,81.9253,81.9253,21800.0
2015-01-06 14:05:00,103.57,103.62,103.5,103.52,20200.0,81.9095,81.949,81.8541,81.8699,20200.0
2015-01-06 14:10:00,103.52,103.53,103.34,103.34,15400.0,81.8699,81.8778,81.7276,81.7276,15400.0
2015-01-06 14:15:00,103.33,103.37,103.28,103.3,14200.0,81.7197,81.7513,81.6801,81.6959,14200.0
2015-01-06 14:20:00,103.3,103.47,103.29,103.42,15800.0,81.6959,81.8304,81.688,81.7908,15800.0
2015-01-06 14:25:00,103.43,103.56,103.39,103.55,15700.0,81.7987,81.9016,81.7671,81.8936,15700.0
2015-01-06 14:30:00,103.57,103.58,103.42,103.45,22400.0,81.9095,81.9174,81.7908,81.8146,22400.0
2015-01-06 14:35:00,103.44,103.54,103.4,103.52,15000.0,81.8066,81.8857,81.775,81.8699,15000.0
2015-01-06 14:40:00,103.52,103.69,103.49,103.66,18200.0,81.8699,82.0044,81.8462,81.9806,18200.0
2015-01-06 14:45:00,103.68,103.75,103.62,103.68,24600.0,81.9965,82.0518,81.949,81.9965,24600.0
2015-01-06 14:50:00,103.66,103.89,103.64,103.8,23300.0,81.9806,82.1625,81.9648,82.0914,23300.0
2015-01-06 14:55:00,103.8,103.8,103.64,103.65,13300.0,82.0914,82.0914,81.9648,81.9727,13300.0
2015-01-06 15:00:00,103.64,103.7,103.56,103.58,17900.0,81.9648,82.0123,81.9016,81.9174,17900.0
2015-01-06 15:05:00,103.58,103.63,103.5,103.55,17300.0,81.9174,81.9569,81.8541,81.8936,17300.0
2015-01-06 15:10:00,103.57,103.72,103.53,103.64,18300.0,81.9095,82.0281,81.8778,81.9648,18300.0
2015-01-06 15:15:00,103.64,103.78,103.64,103.7,19200.0,81.9648,82.0755,81.9648,82.0123,19200.0
2015-01-06 15:20:00,103.72,103.93,103.66,103.76,28900.0,82.0281,82.1942,81.9806,82.0597,28900.0
2015-01-06 15:25:00,103.75,103.9,103.72,103.89,24100.0,82.0518,82.1704,82.0281,82.1625,24100.0
2015-01-06 15:30:00,103.87,103.87,103.62,103.62,26500.0,82.1467,82.1467,81.949,81.949,26500.0
2015-01-06 15:35:00,103.64,103.69,103.48,103.48,28400.0,81.9648,82.0044,81.8383,81.8383,28400.0
2015-01-06 15:40:00,103.49,103.55,103.44,103.52,30500.0,81.8462,81.8936,81.8066,81.8699,30500.0
2015-01-06 15:45:00,103.54,103.74,103.54,103.63,52100.0,81.8857,82.0439,81.8857,81.9569,52100.0
2015-01-06 15:50:00,103.63,103.66,103.44,103.49,64100.0,81.9569,81.9806,81.8066,81.8462,64100.0
2015-01-06 15:55:00,103.5,103.51,103.22,103.25,119800.0,81.8541,81.862,81.6327,81.6564,119800.0
2015-01-07 09:30:00,104.38,104.38,103.91,103.97,37700.0,82.5501,82.5501,82.1784,82.2258,37700.0
2015-01-07 09:35:00,103.97,104.32,103.97,104.22,36400.0,82.2258,82.5026,82.2258,82.4235,36400.0
2015-01-07 09:40:00,104.21,104.45,104.15,104.45,20500.0,82.4156,82.6054,82.3682,82.6054,20500.0
2015-01-07 09:45:00,104.43,104.47,104.32,104.47,15700.0,82.5896,82.6212,82.5026,82.6212,15700.0
2015-01-07 09:50:00,104.48,104.65,104.41,104.57,29600.0,82.6291,82.7636,82.5738,82.7003,29600.0
2015-01-07 09:55:00,104.54,104.64,104.48,104.59,26800.0,82.6766,82.7557,82.6291,82.7161,26800.0
2015-01-07 10:00:00,104.61,104.64,104.43,104.43,33200.0,82.732,82.7557,82.5896,82.5896,33200.0
2015-01-07 10:05:00,104.45,104.47,104.35,104.37,11400.0,82.6054,82.6212,82.5263,82.5421,11400.0
2015-01-07 10:10:00,104.35,104.36,104.24,104.34,10100.0,82.5263,82.5342,82.4393,82.5184,10100.0
2015-01-07 10:15:00,104.3,104.39,104.29,104.38,7300.0,82.4868,82.558,82.4789,82.5501,7300.0
2015-01-07 10:20:00,104.39,104.45,104.32,104.34,6700.0,82.558,82.6054,82.5026,82.5184,6700.0
2015-01-07 10:25:00,104.32,104.35,104.26,104.29,12700.0,82.5026,82.5263,82.4552,82.4789,12700.0
2015-01-07 10:30:00,104.21,104.25,104.16,104.21,7500.0,82.4156,82.4472,82.3761,82.4156,7500.0
2015-01-07 10:35:00,104.21,104.29,104.13,104.13,8000.0,82.4156,82.4789,82.3523,82.3523,8000.0
2015-01-07 10:40:00,104.09,104.12,103.99,104.05,9900.0,82.3207,82.3444,82.2416,82.2891,9900.0
2015-01-07 10:45:00,104.06,104.11,104.02,104.07,16400.0,82.297,82.3365,82.2653,82.3049,16400.0
2015-01-07 10:50:00,104.08,104.14,104.05,104.1,21000.0,82.3128,82.3603,82.2891,82.3286,21000.0
2015-01-07 10:55:00,104.1,104.13,103.97,103.97,18300.0,82.3286,82.3523,82.2258,82.2258,18300.0
2015-01-07 11:00:00,103.98,104.03,103.86,103.94,10700.0,82.2337,82.2733,82.1388,82.2021,10700.0
2015-01-07 11:05:00,103.92,103.93,103.79,103.83,9500.0,82.1863,82.1942,82.0834,82.1151,9500.0
2015-01-07 11:10:00,103.82,103.83,103.73,103.79,11200.0,82.1072,82.1151,82.036,82.0834,11200.0
2015-01-07 11:15:00,103.77,103.9,103.75,103.86,11400.0,82.0676,82.1704,82.0518,82.1388,11400.0
2015-01-07 11:20:00,103.8,103.91,103.72,103.76,11100.0,82.0914,82.1784,82.0281,82.0597,11100.0
2015-01-07 11:25:00,103.77,103.77,103.65,103.67,6200.0,82.0676,82.0676,81.9727,81.9885,6200.0
2015-01-07 11:30:00,103.67,103.9,103.66,103.89,12000.0,81.9885,82.1704,81.9806,82.1625,12000.0
2015-01-07 11:35:00,103.86,103.92,103.82,103.82,9300.0,82.1388,82.1863,82.1072,82.1072,9300.0
2015-01-07 11:40:00,103.81,103.9,103.77,103.9,5200.0,82.0993,82.1704,82.0676,82.1704,5200.0
2015-01-07 11:45:00,103.94,104.09,103.92,104.06,11200.0,82.2021,82.3207,82.1863,82.297,11200.0
2015-01-07 11:50:00,104.07,104.15,104.01,104.13,5100.0,82.3049,82.3682,82.2574,82.3523,5100.0
2015-01-07 11:55:00,104.15,104.21,104.1,104.17,23100.0,82.3682,82.4156,82.3286,82.384,23100.0
2015-01-07 12:00:00,104.2,104.36,104.19,104.33,17600.0,82.4077,82.5342,82.3998,82.5105,17600.0
2015-01-07 12:05:00,104.35,104.58,104.33,104.48,23900.0,82.5263,82.7082,82.5105,82.6291,23900.0
2015-01-07 12:10:00,104.47,104.47,104.34,104.36,10900.0,82.6212,82.6212,82.5184,82.5342,10900.0
2015-01-07 12:15:00,104.36,104.51,104.36,104.5,11400.0,82.5342,82.6529,82.5342,82.645,11400.0
2015-01-07 12:20:00,104.51,104.59,104.49,104.51,9400.0,82.6529,82.7161,82.6371,82.6529,9400.0
2015-01-07 12:25:00,104.52,104.63,104.51,104.61,38000.0,82.6608,82.7478,82.6529,82.732,38000.0
2015-01-07 12:30:00,104.62,104.65,104.52,104.58,10100.0,82.7399,82.7636,82.6608,82.7082,10100.0
2015-01-07 12:35:00,104.57,104.62,104.56,104.61,11100.0,82.7003,82.7399,82.6924,82.732,11100.0
2015-01-07 12:40:00,104.6,104.61,104.51,104.55,5900.0,82.724,82.732,82.6529,82.6845,5900.0
2015-01-07 12:45:00,104.56,104.56,104.51,104.54,6600.0,82.6924,82.6924,82.6529,82.6766,6600.0
2015-01-07 12:50:00,104.55,104.59,104.54,104.58,7000.0,82.6845,82.7161,82.6766,82.7082,7000.0
2015-01-07 12:55:00,104.57,104.58,104.5,104.5,4200.0,82.7003,82.7082,82.645,82.645,4200.0
2015-01-07 13:00:00,104.52,104.68,104.52,104.59,16200.0,82.6608,82.7873,82.6608,82.7161,16200.0
2015-01-07 13:05:00,104.59,104.65,104.55,104.56,7300.0,82.7161,82.7636,82.6845,82.6924,7300.0
2015-01-07 13:10:00,104.55,104.65,104.54,104.61,8100.0,82.6845,82.7636,82.6766,82.732,8100.0
2015-01-07 13:15:00,104.61,104.7,104.61,104.7,7000.0,82.732,82.8031,82.732,82.8031,7000.0
2015-01-07 13:20:00,104.69,104.69,104.54,104.58,12500.0,82.7952,82.7952,82.6766,82.7082,12500.0
2015-01-07 13:25:00,104.59,104.59,104.49,104.54,5800.0,82.7161,82.7161,82.6371,82.6766,5800.0
2015-01-07 13:30:00,104.53,104.64,104.5,104.63,9900.0,82.6687,82.7557,82.645,82.7478,9900.0
2015-01-07 13:35:00,104.63,104.72,104.63,104.7,6300.0,82.7478,82.819,82.7478,82.8031,6300.0
2015-01-07 13:40:00,104.68,104.76,104.66,104.74,6600.0,82.7873,82.8506,82.7715,82.8348,6600.0
2015-01-07 13:45:00,104.72,104.91,104.69,104.88,13700.0,82.819,82.9692,82.7952,82.9455,13700.0
2015-01-07 13:50:00,104.89,104.89,104.82,104.82,4800.0,82.9534,82.9534,82.898,82.898,4800.0
2015-01-07 13:55:00,104.84,104.9,104.84,104.9,5000.0,82.9139,82.9613,82.9139,82.9613,5000.0
2015-01-07 14:00:00,104.9,105.01,104.69,104.97,23000.0,82.9613,83.0483,82.7952,83.0167,23000.0
2015-01-07 14:05:00,104.96,105.02,104.88,105.0,9000.0,83.0088,83.0562,82.9455,83.0404,9000.0
2015-01-07 14:10:00,105.02,105.05,104.86,104.88,6700.0,83.0562,83.0799,82.9297,82.9455,6700.0
2015-01-07 14:15:00,104.89,104.97,104.82,104.9,8900.0,82.9534,83.0167,82.898,82.9613,8900.0
2015-01-07 14:20:00,104.89,105.0,104.79,104.86,19800.0,82.9534,83.0404,82.8743,82.9297,19800.0
2015-01-07 14:25:00,104.87,104.87,104.79,104.8,7500.0,82.9376,82.9376,82.8743,82.8822,7500.0
2015-01-07 14:30:00,104.82,104.94,104.82,104.9,8100.0,82.898,82.9929,82.898,82.9613,8100.0
2015-01-07 14:35:00,104.91,105.03,104.86,104.87,11400.0,82.9692,83.0641,82.9297,82.9376,11400.0
2015-01-07 14:40:00,104.91,104.91,104.75,104.78,11700.0,82.9692,82.9692,82.8427,82.8664,11700.0
2015-01-07 14:45:00,104.77,104.9,104.74,104.86,11900.0,82.8585,82.9613,82.8348,82.9297,11900.0
2015-01-07 14:50:00,104.86,104.86,104.72,104.78,20000.0,82.9297,82.9297,82.819,82.8664,20000.0
2015-01-07 14:55:00,104.79,104.85,104.71,104.76,17800.0,82.8743,82.9218,82.811,82.8506,17800.0
2015-01-07 15:00:00,104.78,104.86,104.74,104.74,18300.0,82.8664,82.9297,82.8348,82.8348,18300.0
2015-01-07 15:05:00,104.74,104.95,104.74,104.94,17400.0,82.8348,83.0008,82.8348,82.9929,17400.0
2015-01-07 15:10:00,104.94,104.94,104.85,104.9,24600.0,82.9929,82.9929,82.9218,82.9613,24600.0
2015-01-07 15:15:00,104.9,105.03,104.79,105.03,28400.0,82.9613,83.0641,82.8743,83.0641,28400.0
2015-01-07 15:20:00,105.02,105.02,104.9,104.9,19700.0,83.0562,83.0562,82.9613,82.9613,19700.0
2015-01-07 15:25:00,104.9,104.95,104.85,104.94,22900.0,82.9613,83.0008,82.9218,82.9929,22900.0
2015-01-07 15:30:00,104.95,105.0,104.87,104.94,26100.0,83.0008,83.0404,82.9376,82.9929,26100.0
2015-01-07 15:35:00,104.92,105.0,104.91,104.97,27400.0,82.9771,83.0404,82.9692,83.0167,27400.0
2015-01-07 15:40:00,104.98,104.98,104.87,104.95,37500.0,83.0246,83.0246,82.9376,83.0008,37500.0
2015-01-07 15:45:00,104.96,105.0,104.89,104.94,28100.0,83.0088,83.0404,82.9534,82.9929,28100.0
2015-01-07 15:50:00,104.95,105.02,104.88,104.89,52800.0,83.0008,83.0562,82.9455,82.9534,52800.0
2015-01-07 15:55:00,104.9,105.03,104.9,104.99,80300.0,82.9613,83.0641,82.9613,83.0325,80300.0
2015-01-08 09:30:00,105.84,106.0,105.66,105.87,31400.0,83.7047,83.8313,83.5624,83.7284,31400.0
2015-01-08 09:35:00,105.83,106.13,105.76,106.13,9100.0,83.6968,83.9341,83.6414,83.9341,9100.0
2015-01-08 09:40:00,106.1,106.3,106.1,106.28,17200.0,83.9103,84.0685,83.9103,84.0527,17200.0
2015-01-08 09:45:00,106.29,106.36,106.2,106.35,21200.0,84.0606,84.116,83.9894,84.1081,21200.0
2015-01-08 09:50:00,106.36,106.43,106.3,106.42,28400.0,84.116,84.1713,84.0685,84.1634,28400.0
2015-01-08 09:55:00,106.41,106.5,106.39,106.47,12700.0,84.1555,84.2267,84.1397,84.203,12700.0
2015-01-08 10:00:00,106.46,106.49,106.36,106.38,19700.0,84.195,84.2188,84.116,84.1318,19700.0
2015-01-08 10:05:00,106.39,106.51,106.34,106.43,23100.0,84.1397,84.2346,84.1001,84.1713,23100.0
2015-01-08 10:10:00,106.42,106.47,106.33,106.41,11500.0,84.1634,84.203,84.0922,84.1555,11500.0
2015-01-08 10:15:00,106.42,106.43,106.23,106.23,12900.0,84.1634,84.1713,84.0132,84.0132,12900.0
2015-01-08 10:20:00,106.25,106.35,106.25,106.32,8200.0,84.029,84.1081,84.029,84.0843,8200.0
2015-01-08 10:25:00,106.32,106.38,106.31,106.31,11800.0,84.0843,84.1318,84.0764,84.0764,11800.0
2015-01-08 10:30:00,106.32,106.42,106.32,106.33,11000.0,84.0843,84.1634,84.0843,84.0922,11000.0
2015-01-08 10:35:00,106.35,106.35,106.25,106.32,9100.0,84.1081,84.1081,84.029,84.0843,9100.0
2015-01-08 10:40:00,106.33,106.41,106.32,106.4,19500.0,84.0922,84.1555,84.0843,84.1476,19500.0
2015-01-08 10:45:00,106.42,106.48,106.41,106.46,10000.0,84.1634,84.2109,84.1555,84.195,10000.0
2015-01-08 10:50:00,106.41,106.43,106.33,106.41,8700.0,84.1555,84.1713,84.0922,84.1555,8700.0
2015-01-08 10:55:00,106.4,106.51,106.37,106.46,10900.0,84.1476,84.2346,84.1239,84.195,10900.0
2015-01-08 11:00:00,106.49,106.61,106.47,106.6,17000.0,84.2188,84.3137,84.203,84.3058,17000.0
2015-01-08 11:05:00,106.61,106.72,106.61,106.65,18400.0,84.3137,84.4007,84.3137,84.3453,18400.0
2015-01-08 11:10:00,106.67,106.67,106.56,106.58,12800.0,84.3611,84.3611,84.2741,84.29,12800.0
2015-01-08 11:15:00,106.59,106.63,106.59,106.62,5400.0,84.2979,84.3295,84.2979,84.3216,5400.0
2015-01-08 11:20:00,106.61,106.64,106.57,106.58,9000.0,84.3137,84.3374,84.282,84.29,9000.0
2015-01-08 11:25:00,106.56,106.59,106.53,106.58,11100.0,84.2741,84.2979,84.2504,84.29,11100.0
2015-01-08 11:30:00,106.59,106.61,106.55,106.56,10400.0,84.2979,84.3137,84.2662,84.2741,10400.0
2015-01-08 11:35:00,106.56,106.61,106.52,106.59,11200.0,84.2741,84.3137,84.2425,84.2979,11200.0
2015-01-08 11:40:00,106.61,106.62,106.53,106.53,14600.0,84.3137,84.3216,84.2504,84.2504,14600.0
2015-01-08 11:45:00,106.55,106.7,106.51,106.62,24200.0,84.2662,84.3849,84.2346,84.3216,24200.0
2015-01-08 11:50:00,106.63,106.63,106.58,106.61,7400.0,84.3295,84.3295,84.29,84.3137,7400.0
2015-01-08 11:55:00,106.61,106.62,106.58,106.6,10100.0,84.3137,84.3216,84.29,84.3058,10100.0
2015-01-08 12:00:00,106.62,106.62,106.53,106.54,8400.0,84.3216,84.3216,84.2504,84.2583,8400.0
2015-01-08 12:05:00,106.53,106.56,106.5,106.54,10300.0,84.2504,84.2741,84.2267,84.2583,10300.0
2015-01-08 12:10:00,106.55,106.57,106.37,106.4,10600.0,84.2662,84.282,84.1239,84.1476,10600.0
2015-01-08 12:15:00,106.43,106.5,106.38,106.49,7800.0,84.1713,84.2267,84.1318,84.2188,7800.0
2015-01-08 12:20:00,106.49,106.52,106.45,106.46,7200.0,84.2188,84.2425,84.1871,84.195,7200.0
2015-01-08 12:25:00,106.45,106.46,106.39,106.42,11300.0,84.1871,84.195,84.1397,84.1634,11300.0
2015-01-08 12:30:00,106.43,106.5,106.43,106.48,10700.0,84.1713,84.2267,84.1713,84.2109,10700.0
2015-01-08 12:35:00,106.5,106.51,106.47,106.5,8600.0,84.2267,84.2346,84.203,84.2267,8600.0
2015-01-08 12:40:00,106.49,106.64,106.48,106.59,17400.0,84.2188,84.3374,84.2109,84.2979,17400.0
2015-01-08 12:45:00,106.61,106.61,106.53,106.58,11000.0,84.3137,84.3137,84.2504,84.29,11000.0
2015-01-08 12:50:00,106.6,106.66,106.59,106.65,8400.0,84.3058,84.3532,84.2979,84.3453,8400.0
2015-01-08 12:55:00,106.65,106.71,106.63,106.7,15300.0,84.3453,84.3928,84.3295,84.3849,15300.0
2015-01-08 13:00:00,106.7,106.77,106.66,106.75,8700.0,84.3849,84.4402,84.3532,84.4244,8700.0
2015-01-08 13:05:00,106.74,106.9,106.73,106.9,12000.0,84.4165,84.543,84.4086,84.543,12000.0
2015-01-08 13:10:00,106.88,106.94,106.84,106.87,10300.0,84.5272,84.5747,84.4956,84.5193,10300.0
2015-01-08 13:15:00,106.87,106.92,106.87,106.9,6700.0,84.5193,84.5588,84.5193,84.543,6700.0
2015-01-08 13:20:00,106.9,106.94,106.87,106.88,7500.0,84.543,84.5747,84.5193,84.5272,7500.0
2015-01-08 13:25:00,106.87,106.95,106.86,106.88,10100.0,84.5193,84.5826,84.5114,84.5272,10100.0
2015-01-08 13:30:00,106.87,106.97,106.86,106.92,13700.0,84.5193,84.5984,84.5114,84.5588,13700.0
2015-01-08 13:35:00,106.92,107.01,106.91,106.99,10200.0,84.5588,84.63,84.5509,84.6142,10200.0
2015-01-08 13:40:00,106.99,107.03,106.99,107.02,11500.0,84.6142,84.6458,84.6142,84.6379,11500.0
2015-01-08 13:45:00,107.0,107.05,106.99,107.0,12100.0,84.6221,84.6617,84.6142,84.6221,12100.0
2015-01-08 13:50:00,107.0,107.03,106.95,106.98,9300.0,84.6221,84.6458,84.5826,84.6063,9300.0
2015-01-08 13:55:00,106.98,106.98,106.85,106.93,12500.0,84.6063,84.6063,84.5035,84.5668,12500.0
2015-01-08 14:00:00,106.92,106.97,106.89,106.9,9000.0,84.5588,84.5984,84.5351,84.543,9000.0
2015-01-08 14:05:00,106.9,107.02,106.9,106.98,8100.0,84.543,84.6379,84.543,84.6063,8100.0
2015-01-08 14:10:00,106.99,107.0,106.9,106.91,9500.0,84.6142,84.6221,84.543,84.5509,9500.0
2015-01-08 14:15:00,106.91,106.98,106.91,106.98,13900.0,84.5509,84.6063,84.5509,84.6063,13900.0
2015-01-08 14:20:00,106.98,107.08,106.97,107.05,16400.0,84.6063,84.6854,84.5984,84.6617,16400.0
2015-01-08 14:25:00,107.06,107.13,107.05,107.12,10600.0,84.6696,84.7249,84.6617,84.717,10600.0
2015-01-08 14:30:00,107.13,107.19,107.11,107.12,15000.0,84.7249,84.7724,84.7091,84.717,15000.0
2015-01-08 14:35:00,107.11,107.21,107.11,107.2,13600.0,84.7091,84.7882,84.7091,84.7803,13600.0
2015-01-08 14:40:00,107.19,107.24,107.15,107.15,11900.0,84.7724,84.8119,84.7407,84.7407,11900.0
2015-01-08 14:45:00,107.14,107.14,107.05,107.08,13800.0,84.7328,84.7328,84.6617,84.6854,13800.0
2015-01-08 14:50:00,107.08,107.1,107.05,107.1,15300.0,84.6854,84.7012,84.6617,84.7012,15300.0
2015-01-08 14:55:00,107.1,107.13,107.03,107.04,19900.0,84.7012,84.7249,84.6458,84.6537,19900.0
2015-01-08 15:00:00,107.05,107.11,107.04,107.11,17300.0,84.6617,84.7091,84.6537,84.7091,17300.0
2015-01-08 15:05:00,107.11,107.13,106.98,107.01,19200.0,84.7091,84.7249,84.6063,84.63,19200.0
2015-01-08 15:10:00,107.0,107.09,107.0,107.05,15300.0,84.6221,84.6933,84.6221,84.6617,15300.0
2015-01-08 15:15:00,107.06,107.1,107.01,107.08,19400.0,84.6696,84.7012,84.63,84.6854,19400.0
2015-01-08 15:20:00,107.07,107.1,107.04,107.05,16300.0,84.6775,84.7012,84.6537,84.6617,16300.0
2015-01-08 15:25:00,107.05,107.06,106.98,107.01,19500.0,84.6617,84.6696,84.6063,84.63,19500.0
2015-01-08 15:30:00,107.02,107.03,106.91,106.96,17800.0,84.6379,84.6458,84.5509,84.5905,17800.0
2015-01-08 15:35:00,106.97,107.07,106.96,107.02,34000.0,84.5984,84.6775,84.5905,84.6379,34000.0
2015-01-08 15:40:00,107.01,107.02,106.96,107.0,39700.0,84.63,84.6379,84.5905,84.6221,39700.0
2015-01-08 15:45:00,107.0,107.06,106.99,107.0,73500.0,84.6221,84.6696,84.6142,84.6221,73500.0
2015-01-08 15:50:00,107.0,107.07,106.97,107.07,73300.0,84.6221,84.6775,84.5984,84.6775,73300.0
2015-01-08 15:55:00,107.06,107.23,107.06,107.15,141200.0,84.6696,84.804,84.6696,84.7407,141200.0
2015-01-09 09:30:00,107.26,107.35,106.83,107.18,33100.0,84.8277,84.8989,84.4877,84.7645,33100.0
2015-01-09 09:35:00,107.1,107.33,107.02,107.29,7000.0,84.7012,84.8831,84.6379,84.8515,7000.0
2015-01-09 09:40:00,107.25,107.43,107.1,107.15,13300.0,84.8198,84.9622,84.7012,84.7407,13300.0
2015-01-09 09:45:00,107.17,107.22,106.82,106.82,11900.0,84.7566,84.7961,84.4798,84.4798,11900.0
2015-01-09 09:50:00,106.8,106.87,106.74,106.87,5500.0,84.4639,84.5193,84.4165,84.5193,5500.0
2015-01-09 09:55:00,106.85,106.85,106.64,106.77,9500.0,84.5035,84.5035,84.3374,84.4402,9500.0
2015-01-09 10:00:00,106.73,106.74,106.59,106.63,10000.0,84.4086,84.4165,84.2979,84.3295,10000.0
2015-01-09 10:05:00,106.62,106.74,106.58,106.74,16000.0,84.3216,84.4165,84.29,84.4165,16000.0
2015-01-09 10:10:00,106.75,106.85,106.73,106.79,10400.0,84.4244,84.5035,84.4086,84.456,10400.0
2015-01-09 10:15:00,106.82,106.82,106.69,106.77,6800.0,84.4798,84.4798,84.3769,84.4402,6800.0
2015-01-09 10:20:00,106.78,106.78,106.65,106.66,4300.0,84.4481,84.4481,84.3453,84.3532,4300.0
2015-01-09 10:25:00,106.67,106.71,106.5,106.59,57700.0,84.3611,84.3928,84.2267,84.2979,57700.0
2015-01-09 10:30:00,106.59,106.59,106.37,106.42,45500.0,84.2979,84.2979,84.1239,84.1634,45500.0
2015-01-09 10:35:00,106.43,106.54,106.37,106.45,8600.0,84.1713,84.2583,84.1239,84.1871,8600.0
2015-01-09 10:40:00,106.43,106.43,106.29,106.29,6200.0,84.1713,84.1713,84.0606,84.0606,6200.0
2015-01-09 10:45:00,106.3,106.52,106.29,106.49,15900.0,84.0685,84.2425,84.0606,84.2188,15900.0
2015-01-09 10:50:00,106.46,106.61,106.45,106.53,22800.0,84.195,84.3137,84.1871,84.2504,22800.0
2015-01-09 10:55:00,106.49,106.55,106.41,106.41,21300.0,84.2188,84.2662,84.1555,84.1555,21300.0
2015-01-09 11:00:00,106.42,106.43,106.29,106.33,8800.0,84.1634,84.1713,84.0606,84.0922,8800.0
2015-01-09 11:05:00,106.3,106.35,106.27,106.29,7500.0,84.0685,84.1081,84.0448,84.0606,7500.0
2015-01-09 11:10:00,106.27,106.27,105.99,106.04,19600.0,84.0448,84.0448,83.8233,83.8629,19600.0
2015-01-09 11:15:00,106.05,106.06,105.96,105.98,11800.0,83.8708,83.8787,83.7996,83.8154,11800.0
2015-01-09 11:20:00,106.0,106.02,105.91,106.0,8200.0,83.8313,83.8471,83.7601,83.8313,8200.0
2015-01-09 11:25:00,106.01,106.02,105.88,105.98,11400.0,83.8392,83.8471,83.7363,83.8154,11400.0
2015-01-09 11:30:00,105.95,106.09,105.84,106.07,9200.0,83.7917,83.9024,83.7047,83.8866,9200.0
2015-01-09 11:35:00,106.06,106.11,106.03,106.09,7600.0,83.8787,83.9182,83.855,83.9024,7600.0
2015-01-09 11:40:00,106.12,106.15,106.06,106.12,8600.0,83.9262,83.9499,83.8787,83.9262,8600.0
2015-01-09 11:45:00,106.12,106.21,106.07,106.18,40100.0,83.9262,83.9973,83.8866,83.9736,40100.0
2015-01-09 11:50:00,106.2,106.26,106.15,106.17,27900.0,83.9894,84.0369,83.9499,83.9657,27900.0
2015-01-09 11:55:00,106.17,106.21,106.08,106.21,12100.0,83.9657,83.9973,83.8945,83.9973,12100.0
2015-01-09 12:00:00,106.19,106.23,106.15,106.19,11600.0,83.9815,84.0132,83.9499,83.9815,11600.0
2015-01-09 12:05:00,106.17,106.34,106.15,106.33,29300.0,83.9657,84.1001,83.9499,84.0922,29300.0
2015-01-09 12:10:00,106.31,106.4,106.31,106.39,6600.0,84.0764,84.1476,84.0764,84.1397,6600.0
2015-01-09 12:15:00,106.4,106.4,106.3,106.31,11100.0,84.1476,84.1476,84.0685,84.0764,11100.0
2015-01-09 12:20:00,106.3,106.31,106.13,106.13,4600.0,84.0685,84.0764,83.9341,83.9341,4600.0
2015-01-09 12:25:00,106.15,106.15,106.0,106.04,8100.0,83.9499,83.9499,83.8313,83.8629,8100.0
2015-01-09 12:30:00,106.04,106.11,105.9,105.91,7900.0,83.8629,83.9182,83.7522,83.7601,7900.0
2015-01-09 12:35:00,105.91,106.01,105.91,106.01,2500.0,83.7601,83.8392,83.7601,83.8392,2500.0
2015-01-09 12:40:00,106.02,106.06,105.98,106.02,10100.0,83.8471,83.8787,83.8154,83.8471,10100.0
2015-01-09 12:45:00,106.05,106.07,105.98,106.02,18700.0,83.8708,83.8866,83.8154,83.8471,18700.0
2015-01-09 12:50:00,106.02,106.03,105.9,105.94,5300.0,83.8471,83.855,83.7522,83.7838,5300.0
2015-01-09 12:55:00,105.93,106.0,105.83,105.84,6900.0,83.7759,83.8313,83.6968,83.7047,6900.0
2015-01-09 13:00:00,105.85,106.0,105.81,105.96,10800.0,83.7126,83.8313,83.681,83.7996,10800.0
2015-01-09 13:05:00,106.0,106.05,105.98,106.01,6200.0,83.8313,83.8708,83.8154,83.8392,6200.0
2015-01-09 13:10:00,105.99,106.18,105.99,106.15,36800.0,83.8233,83.9736,83.8233,83.9499,36800.0
2015-01-09 13:15:00,106.16,106.27,106.16,106.25,8000.0,83.9578,84.0448,83.9578,84.029,8000.0
2015-01-09 13:20:00,106.28,106.31,106.16,106.16,5400.0,84.0527,84.0764,83.9578,83.9578,5400.0
2015-01-09 13:25:00,106.15,106.19,106.04,106.06,3700.0,83.9499,83.9815,83.8629,83.8787,3700.0
2015-01-09 13:30:00,106.07,106.18,106.07,106.14,6000.0,83.8866,83.9736,83.8866,83.942,6000.0
2015-01-09 13:35:00,106.14,106.15,106.04,106.05,7000.0,83.942,83.9499,83.8629,83.8708,7000.0
2015-01-09 13:40:00,106.05,106.06,105.88,105.94,7200.0,83.8708,83.8787,83.7363,83.7838,7200.0
2015-01-09 13:45:00,105.94,105.98,105.85,105.98,10800.0,83.7838,83.8154,83.7126,83.8154,10800.0
2015-01-09 13:50:00,105.99,106.11,105.99,106.09,8500.0,83.8233,83.9182,83.8233,83.9024,8500.0
2015-01-09 13:55:00,106.08,106.08,105.99,106.05,8300.0,83.8945,83.8945,83.8233,83.8708,8300.0
2015-01-09 14:00:00,106.03,106.03,105.91,105.97,6900.0,83.855,83.855,83.7601,83.8075,6900.0
2015-01-09 14:05:00,105.96,106.01,105.93,105.96,8000.0,83.7996,83.8392,83.7759,83.7996,8000.0
2015-01-09 14:10:00,105.96,105.99,105.94,105.96,5300.0,83.7996,83.8233,83.7838,83.7996,5300.0
2015-01-09 14:15:00,105.96,105.97,105.89,105.96,7800.0,83.7996,83.8075,83.7443,83.7996,7800.0
2015-01-09 14:20:00,105.95,105.97,105.91,105.95,8500.0,83.7917,83.8075,83.7601,83.7917,8500.0
2015-01-09 14:25:00,105.94,105.99,105.9,105.94,15000.0,83.7838,83.8233,83.7522,83.7838,15000.0
2015-01-09 14:30:00,105.93,105.95,105.86,105.94,8800.0,83.7759,83.7917,83.7205,83.7838,8800.0
2015-01-09 14:35:00,105.94,106.15,105.93,106.14,9000.0,83.7838,83.9499,83.7759,83.942,9000.0
2015-01-09 14:40:00,106.15,106.21,106.04,106.04,7500.0,83.9499,83.9973,83.8629,83.8629,7500.0
2015-01-09 14:45:00,106.03,106.04,105.91,105.92,5000.0,83.855,83.8629,83.7601,83.768,5000.0
2015-01-09 14:50:00,105.92,105.98,105.91,105.94,8400.0,83.768,83.8154,83.7601,83.7838,8400.0
2015-01-09 14:55:00,105.94,105.95,105.86,105.93,10600.0,83.7838,83.7917,83.7205,83.7759,10600.0
2015-01-09 15:00:00,105.97,106.02,105.92,105.99,21500.0,83.8075,83.8471,83.768,83.8233,21500.0
2015-01-09 15:05:00,105.99,106.03,105.97,106.02,25400.0,83.8233,83.855,83.8075,83.8471,25400.0
2015-01-09 15:10:00,106.05,106.2,106.03,106.2,10500.0,83.8708,83.9894,83.855,83.9894,10500.0
2015-01-09 15:15:00,106.2,106.23,106.15,106.17,11300.0,83.9894,84.0132,83.9499,83.9657,11300.0
2015-01-09 15:20:00,106.17,106.22,106.15,106.16,9500.0,83.9657,84.0052,83.9499,83.9578,9500.0
2015-01-09 15:25:00,106.15,106.16,105.95,105.99,29300.0,83.9499,83.9578,83.7917,83.8233,29300.0
2015-01-09 15:30:00,106.02,106.03,105.87,105.95,18200.0,83.8471,83.855,83.7284,83.7917,18200.0
2015-01-09 15:35:00,105.95,106.01,105.9,105.93,12500.0,83.7917,83.8392,83.7522,83.7759,12500.0
2015-01-09 15:40:00,105.94,106.11,105.94,106.06,18300.0,83.7838,83.9182,83.7838,83.8787,18300.0
2015-01-09 15:45:00,106.06,106.09,105.98,106.04,27400.0,83.8787,83.9024,83.8154,83.8629,27400.0
2015-01-09 15:50:00,106.01,106.03,105.91,105.92,25800.0,83.8392,83.855,83.7601,83.768,25800.0
2015-01-09 15:55:00,105.93,105.94,105.84,105.86,75400.0,83.7759,83.7838,83.7047,83.7205,75400.0
2015-01-12 09:30:00,106.06,106.28,105.86,105.89,33500.0,83.8787,84.0527,83.7205,83.7443,33500.0
2015-01-12 09:35:00,105.89,105.89,105.51,105.62,8900.0,83.7443,83.7443,83.4437,83.5307,8900.0
2015-01-12 09:40:00,105.58,105.66,105.34,105.53,12900.0,83.4991,83.5624,83.3093,83.4595,12900.0
2015-01-12 09:45:00,105.57,105.63,105.28,105.34,14500.0,83.4912,83.5386,83.2618,83.3093,14500.0
2015-01-12 09:50:00,105.28,105.5,105.27,105.41,25700.0,83.2618,83.4358,83.2539,83.3646,25700.0
2015-01-12 09:55:00,105.41,105.47,105.13,105.37,21600.0,83.3646,83.4121,83.1432,83.333,21600.0
2015-01-12 10:00:00,105.37,105.4,105.07,105.28,23300.0,83.333,83.3567,83.0958,83.2618,23300.0
2015-01-12 10:05:00,105.25,105.33,105.2,105.26,9300.0,83.2381,83.3014,83.1986,83.246,9300.0
2015-01-12 10:10:00,105.24,105.24,105.11,105.14,15600.0,83.2302,83.2302,83.1274,83.1511,15600.0
2015-01-12 10:15:00,105.19,105.32,105.18,105.32,14800.0,83.1907,83.2935,83.1827,83.2935,14800.0
2015-01-12 10:20:00,105.31,105.31,104.99,105.11,15100.0,83.2856,83.2856,83.0325,83.1274,15100.0
2015-01-12 10:25:00,105.13,105.26,104.95,104.99,11800.0,83.1432,83.246,83.0008,83.0325,11800.0
2015-01-12 10:30:00,104.99,105.13,104.97,105.05,36800.0,83.0325,83.1432,83.0167,83.0799,36800.0
2015-01-12 10:35:00,105.07,105.17,105.03,105.14,17700.0,83.0958,83.1748,83.0641,83.1511,17700.0
2015-01-12 10:40:00,105.14,105.25,105.12,105.2,14700.0,83.1511,83.2381,83.1353,83.1986,14700.0
2015-01-12 10:45:00,105.22,105.49,105.19,105.48,28900.0,83.2144,83.4279,83.1907,83.42,28900.0
2015-01-12 10:50:00,105.48,105.51,105.41,105.46,34400.0,83.42,83.4437,83.3646,83.4042,34400.0
2015-01-12 10:55:00,105.48,105.53,105.39,105.53,19700.0,83.42,83.4595,83.3488,83.4595,19700.0
2015-01-12 11:00:00,105.52,105.65,105.52,105.61,8800.0,83.4516,83.5545,83.4516,83.5228,8800.0
2015-01-12 11:05:00,105.61,105.64,105.52,105.55,16000.0,83.5228,83.5465,83.4516,83.4754,16000.0
2015-01-12 11:10:00,105.56,105.62,105.48,105.48,10300.0,83.4833,83.5307,83.42,83.42,10300.0
2015-01-12 11:15:00,105.48,105.51,105.36,105.47,8600.0,83.42,83.4437,83.3251,83.4121,8600.0
2015-01-12 11:20:00,105.46,105.51,105.37,105.47,10500.0,83.4042,83.4437,83.333,83.4121,10500.0
2015-01-12 11:25:00,105.47,105.47,105.31,105.33,9100.0,83.4121,83.4121,83.2856,83.3014,9100.0
2015-01-12 11:30:00,105.35,105.41,105.27,105.32,8900.0,83.3172,83.3646,83.2539,83.2935,8900.0
2015-01-12 11:35:00,105.34,105.42,105.3,105.38,7600.0,83.3093,83.3726,83.2776,83.3409,7600.0
2015-01-12 11:40:00,105.39,105.4,105.31,105.36,9500.0,83.3488,83.3567,83.2856,83.3251,9500.0
2015-01-12 11:45:00,105.4,105.41,105.18,105.19,10500.0,83.3567,83.3646,83.1827,83.1907,10500.0
2015-01-12 11:50:00,105.15,105.16,105.04,105.09,9000.0,83.159,83.1669,83.072,83.1116,9000.0
2015-01-12 11:55:00,105.08,105.28,105.07,105.25,9600.0,83.1037,83.2618,83.0958,83.2381,9600.0
2015-01-12 12:00:00,105.25,105.5,105.25,105.45,26400.0,83.2381,83.4358,83.2381,83.3963,26400.0
2015-01-12 12:05:00,105.45,105.45,105.38,105.44,4400.0,83.3963,83.3963,83.3409,83.3884,4400.0
2015-01-12 12:10:00,105.44,105.51,105.4,105.42,19600.0,83.3884,83.4437,83.3567,83.3726,19600.0
2015-01-12 12:15:00,105.45,105.49,105.31,105.41,12500.0,83.3963,83.4279,83.2856,83.3646,12500.0
2015-01-12 12:20:00,105.41,105.56,105.41,105.52,7700.0,83.3646,83.4833,83.3646,83.4516,7700.0
2015-01-12 12:25:00,105.51,105.51,105.4,105.45,8200.0,83.4437,83.4437,83.3567,83.3963,8200.0
2015-01-12 12:30:00,105.46,105.5,105.39,105.48,9600.0,83.4042,83.4358,83.3488,83.42,9600.0
2015-01-12 12:35:00,105.47,105.5,105.45,105.47,6600.0,83.4121,83.4358,83.3963,83.4121,6600.0
2015-01-12 12:40:00,105.47,105.47,105.29,105.32,9200.0,83.4121,83.4121,83.2697,83.2935,9200.0
2015-01-12 12:45:00,105.34,105.37,105.28,105.31,6200.0,83.3093,83.333,83.2618,83.2856,6200.0
2015-01-12 12:50:00,105.29,105.29,105.22,105.25,6800.0,83.2697,83.2697,83.2144,83.2381,6800.0
2015-01-12 12:55:00,105.24,105.32,105.16,105.19,9200.0,83.2302,83.2935,83.1669,83.1907,9200.0
2015-01-12 13:00:00,105.2,105.34,105.19,105.27,7600.0,83.1986,83.3093,83.1907,83.2539,7600.0
2015-01-12 13:05:00,105.27,105.32,105.2,105.27,7600.0,83.2539,83.2935,83.1986,83.2539,7600.0
2015-01-12 13:10:00,105.26,105.29,105.22,105.29,8700.0,83.246,83.2697,83.2144,83.2697,8700.0
2015-01-12 13:15:00,105.29,105.31,105.23,105.25,7700.0,83.2697,83.2856,83.2223,83.2381,7700.0
2015-01-12 13:20:00,105.24,105.24,105.06,105.07,13200.0,83.2302,83.2302,83.0878,83.0958,13200.0
2015-01-12 13:25:00,105.09,105.12,105.02,105.02,7100.0,83.1116,83.1353,83.0562,83.0562,7100.0
2015-01-12 13:30:00,105.02,105.07,105.01,105.07,4800.0,83.0562,83.0958,83.0483,83.0958,4800.0
2015-01-12 13:35:00,105.08,105.16,105.07,105.15,21500.0,83.1037,83.1669,83.0958,83.159,21500.0
2015-01-12 13:40:00,105.15,105.28,105.13,105.28,37000.0,83.159,83.2618,83.1432,83.2618,37000.0
2015-01-12 13:45:00,105.29,105.36,105.24,105.35,20100.0,83.2697,83.3251,83.2302,83.3172,20100.0
2015-01-12 13:50:00,105.36,105.37,105.32,105.33,7600.0,83.3251,83.333,83.2935,83.3014,7600.0
2015-01-12 13:55:00,105.32,105.32,105.24,105.24,8500.0,83.2935,83.2935,83.2302,83.2302,8500.0
2015-01-12 14:00:00,105.22,105.3,105.19,105.2,11100.0,83.2144,83.2776,83.1907,83.1986,11100.0
2015-01-12 14:05:00,105.2,105.35,105.17,105.35,20800.0,83.1986,83.3172,83.1748,83.3172,20800.0
2015-01-12 14:10:00,105.36,105.42,105.27,105.34,10500.0,83.3251,83.3726,83.2539,83.3093,10500.0
2015-01-12 14:15:00,105.35,105.35,105.21,105.23,5400.0,83.3172,83.3172,83.2065,83.2223,5400.0
2015-01-12 14:20:00,105.21,105.27,105.13,105.16,14000.0,83.2065,83.2539,83.1432,83.1669,14000.0
2015-01-12 14:25:00,105.18,105.22,105.1,105.15,10400.0,83.1827,83.2144,83.1195,83.159,10400.0
2015-01-12 14:30:00,105.15,105.17,105.06,105.14,14100.0,83.159,83.1748,83.0878,83.1511,14100.0
2015-01-12 14:35:00,105.13,105.14,105.01,105.01,9900.0,83.1432,83.1511,83.0483,83.0483,9900.0
2015-01-12 14:40:00,105.0,105.08,105.0,105.01,6900.0,83.0404,83.1037,83.0404,83.0483,6900.0
2015-01-12 14:45:00,105.0,105.12,104.96,105.09,12500.0,83.0404,83.1353,83.0088,83.1116,12500.0
2015-01-12 14:50:00,105.09,105.13,105.02,105.08,9800.0,83.1116,83.1432,83.0562,83.1037,9800.0
2015-01-12 14:55:00,105.09,105.13,105.06,105.09,40800.0,83.1116,83.1432,83.0878,83.1116,40800.0
2015-01-12 15:00:00,105.09,105.24,105.07,105.23,19500.0,83.1116,83.2302,83.0958,83.2223,19500.0
2015-01-12 15:05:00,105.23,105.25,105.14,105.2,13400.0,83.2223,83.2381,83.1511,83.1986,13400.0
2015-01-12 15:10:00,105.2,105.3,105.2,105.26,7200.0,83.1986,83.2776,83.1986,83.246,7200.0
2015-01-12 15:15:00,105.25,105.39,105.23,105.31,14600.0,83.2381,83.3488,83.2223,83.2856,14600.0
2015-01-12 15:20:00,105.32,105.34,105.14,105.14,15400.0,83.2935,83.3093,83.1511,83.1511,15400.0
2015-01-12 15:25:00,105.14,105.2,105.09,105.13,14700.0,83.1511,83.1986,83.1116,83.1432,14700.0
2015-01-12 15:30:00,105.15,105.2,105.02,105.02,19300.0,83.159,83.1986,83.0562,83.0562,19300.0
2015-01-12 15:35:00,105.01,105.12,104.96,105.12,11700.0,83.0483,83.1353,83.0088,83.1353,11700.0
2015-01-12 15:40:00,105.12,105.26,105.12,105.23,17000.0,83.1353,83.246,83.1353,83.2223,17000.0
2015-01-12 15:45:00,105.24,105.49,105.2,105.43,61100.0,83.2302,83.4279,83.1986,83.3805,61100.0
2015-01-12 15:50:00,105.43,105.46,105.33,105.42,38500.0,83.3805,83.4042,83.3014,83.3726,38500.0
2015-01-12 15:55:00,105.41,105.43,105.16,105.2,66000.0,83.3646,83.3805,83.1669,83.1986,66000.0
2015-01-13 09:30:00,105.96,106.77,105.96,106.65,54600.0,83.7996,84.4402,83.7996,84.3453,54600.0
2015-01-13 09:35:00,106.65,106.75,106.41,106.54,21700.0,84.3453,84.4244,84.1555,84.2583,21700.0
2015-01-13 09:40:00,106.63,107.06,106.63,106.98,17100.0,84.3295,84.6696,84.3295,84.6063,17100.0
2015-01-13 09:45:00,106.97,107.15,106.97,107.14,11900.0,84.5984,84.7407,84.5984,84.7328,11900.0
2015-01-13 09:50:00,107.15,107.21,107.06,107.21,15200.0,84.7407,84.7882,84.6696,84.7882,15200.0
2015-01-13 09:55:00,107.17,107.23,107.03,107.09,34100.0,84.7566,84.804,84.6458,84.6933,34100.0
2015-01-13 10:00:00,107.09,107.14,106.89,106.92,34100.0,84.6933,84.7328,84.5351,84.5588,34100.0
2015-01-13 10:05:00,106.93,106.93,106.76,106.81,9100.0,84.5668,84.5668,84.4323,84.4718,9100.0
2015-01-13 10:10:00,106.8,106.89,106.72,106.75,11300.0,84.4639,84.5351,84.4007,84.4244,11300.0
2015-01-13 10:15:00,106.74,106.77,106.63,106.7,10400.0,84.4165,84.4402,84.3295,84.3849,10400.0
2015-01-13 10:20:00,106.7,106.78,106.68,106.73,10500.0,84.3849,84.4481,84.369,84.4086,10500.0
2015-01-13 10:25:00,106.71,106.73,106.65,106.68,6300.0,84.3928,84.4086,84.3453,84.369,6300.0
2015-01-13 10:30:00,106.68,106.75,106.58,106.72,8500.0,84.369,84.4244,84.29,84.4007,8500.0
2015-01-13 10:35:00,106.74,106.79,106.7,106.75,11300.0,84.4165,84.456,84.3849,84.4244,11300.0
2015-01-13 10:40:00,106.76,106.93,106.76,106.89,32400.0,84.4323,84.5668,84.4323,84.5351,32400.0
2015-01-13 10:45:00,106.88,107.03,106.88,106.97,12200.0,84.5272,84.6458,84.5272,84.5984,12200.0
2015-01-13 10:50:00,106.97,107.13,106.97,107.09,18500.0,84.5984,84.7249,84.5984,84.6933,18500.0
2015-01-13 10:55:00,107.12,107.16,107.02,107.04,14500.0,84.717,84.7487,84.6379,84.6537,14500.0
2015-01-13 11:00:00,107.06,107.06,106.88,106.92,6300.0,84.6696,84.6696,84.5272,84.5588,6300.0
2015-01-13 11:05:00,106.91,106.96,106.89,106.91,12900.0,84.5509,84.5905,84.5351,84.5509,12900.0
2015-01-13 11:10:00,106.91,106.99,106.9,106.97,7800.0,84.5509,84.6142,84.543,84.5984,7800.0
2015-01-13 11:15:00,106.97,106.99,106.94,106.94,7400.0,84.5984,84.6142,84.5747,84.5747,7400.0
2015-01-13 11:20:00,106.95,106.97,106.86,106.92,45800.0,84.5826,84.5984,84.5114,84.5588,45800.0
2015-01-13 11:25:00,106.93,106.99,106.9,106.99,21300.0,84.5668,84.6142,84.543,84.6142,21300.0
2015-01-13 11:30:00,106.99,107.02,106.75,106.77,13600.0,84.6142,84.6379,84.4244,84.4402,13600.0
2015-01-13 11:35:00,106.79,106.83,106.73,106.77,12400.0,84.456,84.4877,84.4086,84.4402,12400.0
2015-01-13 11:40:00,106.77,106.77,106.56,106.6,18000.0,84.4402,84.4402,84.2741,84.3058,18000.0
2015-01-13 11:45:00,106.59,106.74,106.58,106.72,15100.0,84.2979,84.4165,84.29,84.4007,15100.0
2015-01-13 11:50:00,106.71,106.73,106.68,106.68,16800.0,84.3928,84.4086,84.369,84.369,16800.0
2015-01-13 11:55:00,106.67,106.7,106.54,106.57,14900.0,84.3611,84.3849,84.2583,84.282,14900.0
2015-01-13 12:00:00,106.57,106.6,106.45,106.49,12800.0,84.282,84.3058,84.1871,84.2188,12800.0
2015-01-13 12:05:00,106.48,106.48,106.4,106.4,11300.0,84.2109,84.2109,84.1476,84.1476,11300.0
2015-01-13 12:10:00,106.39,106.45,106.36,106.41,13300.0,84.1397,84.1871,84.116,84.1555,13300.0
2015-01-13 12:15:00,106.39,106.4,106.35,106.4,8100.0,84.1397,84.1476,84.1081,84.1476,8100.0
2015-01-13 12:20:00,106.39,106.39,106.18,106.19,7600.0,84.1397,84.1397,83.9736,83.9815,7600.0
2015-01-13 12:25:00,106.18,106.29,106.18,106.29,5000.0,83.9736,84.0606,83.9736,84.0606,5000.0
2015-01-13 12:30:00,106.26,106.26,106.15,106.16,7800.0,84.0369,84.0369,83.9499,83.9578,7800.0
2015-01-13 12:35:00,106.18,106.24,106.15,106.17,10200.0,83.9736,84.0211,83.9499,83.9657,10200.0
2015-01-13 12:40:00,106.16,106.16,106.03,106.12,13300.0,83.9578,83.9578,83.855,83.9262,13300.0
2015-01-13 12:45:00,106.07,106.16,106.04,106.16,14900.0,83.8866,83.9578,83.8629,83.9578,14900.0
2015-01-13 12:50:00,106.16,106.16,106.11,106.12,10500.0,83.9578,83.9578,83.9182,83.9262,10500.0
2015-01-13 12:55:00,106.1,106.18,106.1,106.16,16700.0,83.9103,83.9736,83.9103,83.9578,16700.0
2015-01-13 13:00:00,106.16,106.27,106.15,106.25,11100.0,83.9578,84.0448,83.9499,84.029,11100.0
2015-01-13 13:05:00,106.27,106.33,106.26,106.32,5200.0,84.0448,84.0922,84.0369,84.0843,5200.0
2015-01-13 13:10:00,106.31,106.36,106.31,106.36,5400.0,84.0764,84.116,84.0764,84.116,5400.0
2015-01-13 13:15:00,106.33,106.34,106.26,106.26,7700.0,84.0922,84.1001,84.0369,84.0369,7700.0
2015-01-13 13:20:00,106.25,106.25,105.91,105.98,16100.0,84.029,84.029,83.7601,83.8154,16100.0
2015-01-13 13:25:00,105.96,105.98,105.72,105.8,11200.0,83.7996,83.8154,83.6098,83.6731,11200.0
2015-01-13 13:30:00,105.76,105.76,105.59,105.72,25100.0,83.6414,83.6414,83.507,83.6098,25100.0
2015-01-13 13:35:00,105.71,105.74,105.55,105.55,25700.0,83.6019,83.6256,83.4754,83.4754,25700.0
2015-01-13 13:40:00,105.54,105.61,105.49,105.58,22400.0,83.4675,83.5228,83.4279,83.4991,22400.0
2015-01-13 13:45:00,105.55,105.6,105.52,105.52,29700.0,83.4754,83.5149,83.4516,83.4516,29700.0
2015-01-13 13:50:00,105.51,105.51,105.02,105.11,47900.0,83.4437,83.4437,83.0562,83.1274,47900.0
2015-01-13 13:55:00,105.12,105.23,105.05,105.21,8800.0,83.1353,83.2223,83.0799,83.2065,8800.0
2015-01-13 14:00:00,105.2,105.2,104.99,105.1,25500.0,83.1986,83.1986,83.0325,83.1195,25500.0
2015-01-13 14:05:00,105.1,105.11,104.87,104.89,47600.0,83.1195,83.1274,82.9376,82.9534,47600.0
2015-01-13 14:10:00,104.91,104.95,104.66,104.71,34900.0,82.9692,83.0008,82.7715,82.811,34900.0
2015-01-13 14:15:00,104.71,104.94,104.68,104.87,21300.0,82.811,82.9929,82.7873,82.9376,21300.0
2015-01-13 14:20:00,104.86,104.93,104.78,104.85,15200.0,82.9297,82.985,82.8664,82.9218,15200.0
2015-01-13 14:25:00,104.85,105.13,104.84,105.07,24600.0,82.9218,83.1432,82.9139,83.0958,24600.0
2015-01-13 14:30:00,105.05,105.11,105.02,105.04,15100.0,83.0799,83.1274,83.0562,83.072,15100.0
2015-01-13 14:35:00,105.02,105.13,105.01,105.08,19400.0,83.0562,83.1432,83.0483,83.1037,19400.0
2015-01-13 14:40:00,105.08,105.12,104.93,105.02,59100.0,83.1037,83.1353,82.985,83.0562,59100.0
2015-01-13 14:45:00,105.02,105.21,105.0,105.17,22800.0,83.0562,83.2065,83.0404,83.1748,22800.0
2015-01-13 14:50:00,105.17,105.19,105.05,105.09,27300.0,83.1748,83.1907,83.0799,83.1116,27300.0
2015-01-13 14:55:00,105.08,105.1,104.83,104.85,50900.0,83.1037,83.1195,82.9059,82.9218,50900.0
2015-01-13 15:00:00,104.85,105.04,104.85,105.02,39000.0,82.9218,83.072,82.9218,83.0562,39000.0
2015-01-13 15:05:00,105.02,105.04,104.86,104.88,49200.0,83.0562,83.072,82.9297,82.9455,49200.0
2015-01-13 15:10:00,104.9,105.23,104.9,105.21,21300.0,82.9613,83.2223,82.9613,83.2065,21300.0
2015-01-13 15:15:00,105.22,105.34,105.19,105.23,20700.0,83.2144,83.3093,83.1907,83.2223,20700.0
2015-01-13 15:20:00,105.24,105.3,105.18,105.29,23000.0,83.2302,83.2776,83.1827,83.2697,23000.0
2015-01-13 15:25:00,105.31,105.34,105.13,105.14,18800.0,83.2856,83.3093,83.1432,83.1511,18800.0
2015-01-13 15:30:00,105.15,105.44,105.15,105.31,53100.0,83.159,83.3884,83.159,83.2856,53100.0
2015-01-13 15:35:00,105.33,105.58,105.26,105.52,48400.0,83.3014,83.4991,83.246,83.4516,48400.0
2015-01-13 15:40:00,105.51,105.6,105.44,105.5,37600.0,83.4437,83.5149,83.3884,83.4358,37600.0
2015-01-13 15:45:00,105.52,105.52,105.32,105.32,39500.0,83.4516,83.4516,83.2935,83.2935,39500.0
2015-01-13 15:50:00,105.31,105.36,105.16,105.27,53500.0,83.2856,83.3251,83.1669,83.2539,53500.0
2015-01-13 15:55:00,105.27,105.37,105.18,105.35,70500.0,83.2539,83.333,83.1827,83.3172,70500.0
2015-01-14 09:30:00,103.64,104.27,103.51,104.0,68300.0,81.9648,82.4631,81.862,82.2495,68300.0
2015-01-14 09:35:00,104.01,104.29,103.97,104.0,22100.0,82.2574,82.4789,82.2258,82.2495,22100.0
2015-01-14 09:40:00,104.03,104.31,103.96,104.22,29700.0,82.2733,82.4947,82.2179,82.4235,29700.0
2015-01-14 09:45:00,104.21,104.65,104.21,104.65,31600.0,82.4156,82.7636,82.4156,82.7636,31600.0
2015-01-14 09:50:00,104.65,104.65,104.46,104.53,13000.0,82.7636,82.7636,82.6133,82.6687,13000.0
2015-01-14 09:55:00,104.53,104.71,104.53,104.69,13100.0,82.6687,82.811,82.6687,82.7952,13100.0
2015-01-14 10:00:00,104.7,104.84,104.58,104.66,15200.0,82.8031,82.9139,82.7082,82.7715,15200.0
2015-01-14 10:05:00,104.62,104.89,104.58,104.81,32600.0,82.7399,82.9534,82.7082,82.8901,32600.0
2015-01-14 10:10:00,104.82,104.86,104.71,104.77,27300.0,82.898,82.9297,82.811,82.8585,27300.0
2015-01-14 10:15:00,104.76,104.82,104.63,104.64,23200.0,82.8506,82.898,82.7478,82.7557,23200.0
2015-01-14 10:20:00,104.65,104.82,104.65,104.7,9900.0,82.7636,82.898,82.7636,82.8031,9900.0
2015-01-14 10:25:00,104.7,104.99,104.7,104.99,11000.0,82.8031,83.0325,82.8031,83.0325,11000.0
2015-01-14 10:30:00,104.95,104.96,104.63,104.68,17900.0,83.0008,83.0088,82.7478,82.7873,17900.0
2015-01-14 10:35:00,104.71,104.86,104.63,104.66,15800.0,82.811,82.9297,82.7478,82.7715,15800.0
2015-01-14 10:40:00,104.67,104.9,104.66,104.8,17600.0,82.7794,82.9613,82.7715,82.8822,17600.0
2015-01-14 10:45:00,104.81,104.87,104.69,104.73,8900.0,82.8901,82.9376,82.7952,82.8269,8900.0
2015-01-14 10:50:00,104.73,104.79,104.56,104.57,15100.0,82.8269,82.8743,82.6924,82.7003,15100.0
2015-01-14 10:55:00,104.6,104.69,104.52,104.65,7600.0,82.724,82.7952,82.6608,82.7636,7600.0
2015-01-14 11:00:00,104.65,104.74,104.5,104.53,32900.0,82.7636,82.8348,82.645,82.6687,32900.0
2015-01-14 11:05:00,104.56,104.59,104.26,104.32,17600.0,82.6924,82.7161,82.4552,82.5026,17600.0
2015-01-14 11:10:00,104.35,104.36,104.15,104.15,41800.0,82.5263,82.5342,82.3682,82.3682,41800.0
2015-01-14 11:15:00,104.15,104.24,104.11,104.12,19300.0,82.3682,82.4393,82.3365,82.3444,19300.0
2015-01-14 11:20:00,104.1,104.2,104.09,104.17,15500.0,82.3286,82.4077,82.3207,82.384,15500.0
2015-01-14 11:25:00,104.18,104.19,103.94,103.97,19300.0,82.3919,82.3998,82.2021,82.2258,19300.0
2015-01-14 11:30:00,103.99,104.07,103.84,103.9,24300.0,82.2416,82.3049,82.123,82.1704,24300.0
2015-01-14 11:35:00,103.9,104.06,103.85,104.06,16100.0,82.1704,82.297,82.1309,82.297,16100.0
2015-01-14 11:40:00,104.06,104.28,104.06,104.21,10100.0,82.297,82.471,82.297,82.4156,10100.0
2015-01-14 11:45:00,104.24,104.34,104.21,104.24,7600.0,82.4393,82.5184,82.4156,82.4393,7600.0
2015-01-14 11:50:00,104.2,104.26,103.98,104.01,19700.0,82.4077,82.4552,82.2337,82.2574,19700.0
2015-01-14 11:55:00,104.0,104.03,103.83,103.86,14900.0,82.2495,82.2733,82.1151,82.1388,14900.0
2015-01-14 12:00:00,103.88,103.92,103.79,103.92,16000.0,82.1546,82.1863,82.0834,82.1863,16000.0
2015-01-14 12:05:00,103.9,103.92,103.74,103.74,14300.0,82.1704,82.1863,82.0439,82.0439,14300.0
2015-01-14 12:10:00,103.74,103.75,103.62,103.67,20700.0,82.0439,82.0518,81.949,81.9885,20700.0
2015-01-14 12:15:00,103.71,103.77,103.59,103.65,10800.0,82.0202,82.0676,81.9253,81.9727,10800.0
2015-01-14 12:20:00,103.64,103.77,103.61,103.7,14200.0,81.9648,82.0676,81.9411,82.0123,14200.0
2015-01-14 12:25:00,103.72,103.72,103.61,103.63,16100.0,82.0281,82.0281,81.9411,81.9569,16100.0
2015-01-14 12:30:00,103.65,103.76,103.57,103.59,19700.0,81.9727,82.0597,81.9095,81.9253,19700.0
2015-01-14 12:35:00,103.58,103.62,103.52,103.52,13500.0,81.9174,81.949,81.8699,81.8699,13500.0
2015-01-14 12:40:00,103.52,103.63,103.4,103.4,10900.0,81.8699,81.9569,81.775,81.775,10900.0
2015-01-14 12:45:00,103.41,103.45,103.25,103.37,14300.0,81.7829,81.8146,81.6564,81.7513,14300.0
2015-01-14 12:50:00,103.36,103.36,103.12,103.2,18200.0,81.7434,81.7434,81.5536,81.6168,18200.0
2015-01-14 12:55:00,103.18,103.33,103.12,103.29,12100.0,81.601,81.7197,81.5536,81.688,12100.0
2015-01-14 13:00:00,103.29,103.41,103.27,103.34,17000.0,81.688,81.7829,81.6722,81.7276,17000.0
2015-01-14 13:05:00,103.34,103.39,103.15,103.16,17800.0,81.7276,81.7671,81.5773,81.5852,17800.0
2015-01-14 13:10:00,103.18,103.23,103.13,103.18,9100.0,81.601,81.6406,81.5615,81.601,9100.0
2015-01-14 13:15:00,103.18,103.29,103.09,103.28,15400.0,81.601,81.688,81.5298,81.6801,15400.0
2015-01-14 13:20:00,103.29,103.37,103.2,103.2,18400.0,81.688,81.7513,81.6168,81.6168,18400.0
2015-01-14 13:25:00,103.2,103.25,103.13,103.2,11100.0,81.6168,81.6564,81.5615,81.6168,11100.0
2015-01-14 13:30:00,103.21,103.24,103.12,103.14,13700.0,81.6248,81.6485,81.5536,81.5694,13700.0
2015-01-14 13:35:00,103.14,103.17,103.04,103.12,23600.0,81.5694,81.5931,81.4903,81.5536,23600.0
2015-01-14 13:40:00,103.11,103.17,103.05,103.1,23000.0,81.5457,81.5931,81.4982,81.5378,23000.0
2015-01-14 13:45:00,103.09,103.19,103.04,103.17,17700.0,81.5298,81.6089,81.4903,81.5931,17700.0
2015-01-14 13:50:00,103.16,103.17,102.99,103.06,12200.0,81.5852,81.5931,81.4508,81.5061,12200.0
2015-01-14 13:55:00,103.08,103.21,103.05,103.19,9500.0,81.5219,81.6248,81.4982,81.6089,9500.0
2015-01-14 14:00:00,103.2,103.22,103.12,103.18,20200.0,81.6168,81.6327,81.5536,81.601,20200.0
2015-01-14 14:05:00,103.18,103.2,103.08,103.11,22000.0,81.601,81.6168,81.5219,81.5457,22000.0
2015-01-14 14:10:00,103.1,103.4,103.03,103.4,37500.0,81.5378,81.775,81.4824,81.775,37500.0
2015-01-14 14:15:00,103.4,103.49,103.29,103.49,17200.0,81.775,81.8462,81.688,81.8462,17200.0
2015-01-14 14:20:00,103.49,103.5,103.3,103.31,17000.0,81.8462,81.8541,81.6959,81.7038,17000.0
2015-01-14 14:25:00,103.31,103.55,103.31,103.53,19400.0,81.7038,81.8936,81.7038,81.8778,19400.0
2015-01-14 14:30:00,103.51,103.71,103.41,103.52,30500.0,81.862,82.0202,81.7829,81.8699,30500.0
2015-01-14 14:35:00,103.53,103.61,103.45,103.58,11900.0,81.8778,81.9411,81.8146,81.9174,11900.0
2015-01-14 14:40:00,103.58,103.66,103.49,103.61,15900.0,81.9174,81.9806,81.8462,81.9411,15900.0
2015-01-14 14:45:00,103.61,103.72,103.55,103.67,18200.0,81.9411,82.0281,81.8936,81.9885,18200.0
2015-01-14 14:50:00,103.68,103.68,103.43,103.45,26100.0,81.9965,81.9965,81.7987,81.8146,26100.0
2015-01-14 14:55:00,103.44,103.53,103.41,103.42,15300.0,81.8066,81.8778,81.7829,81.7908,15300.0
2015-01-14 15:00:00,103.44,103.59,103.4,103.57,17600.0,81.8066,81.9253,81.775,81.9095,17600.0
2015-01-14 15:05:00,103.58,103.67,103.5,103.57,19600.0,81.9174,81.9885,81.8541,81.9095,19600.0
2015-01-14 15:10:00,103.58,103.61,103.43,103.6,20000.0,81.9174,81.9411,81.7987,81.9332,20000.0
2015-01-14 15:15:00,103.6,103.93,103.6,103.86,38400.0,81.9332,82.1942,81.9332,82.1388,38400.0
2015-01-14 15:20:00,103.87,103.99,103.83,103.93,30900.0,82.1467,82.2416,82.1151,82.1942,30900.0
2015-01-14 15:25:00,103.93,103.95,103.74,103.86,30400.0,82.1942,82.21,82.0439,82.1388,30400.0
2015-01-14 15:30:00,103.86,103.99,103.61,103.69,36000.0,82.1388,82.2416,81.9411,82.0044,36000.0
2015-01-14 15:35:00,103.69,103.74,103.6,103.72,25500.0,82.0044,82.0439,81.9332,82.0281,25500.0
2015-01-14 15:40:00,103.7,103.86,103.68,103.75,44100.0,82.0123,82.1388,81.9965,82.0518,44100.0
2015-01-14 15:45:00,103.74,103.91,103.68,103.8,70900.0,82.0439,82.1784,81.9965,82.0914,70900.0
2015-01-14 15:50:00,103.8,103.87,103.74,103.77,57200.0,82.0914,82.1467,82.0439,82.0676,57200.0
2015-01-14 15:55:00,103.78,103.84,103.68,103.76,90900.0,82.0755,82.123,81.9965,82.0597,90900.0
2015-01-15 09:30:00,104.04,104.32,103.88,103.99,51500.0,82.2812,82.5026,82.1546,82.2416,51500.0
2015-01-15 09:35:00,103.94,104.02,103.63,103.68,14300.0,82.2021,82.2653,81.9569,81.9965,14300.0
2015-01-15 09:40:00,103.65,103.75,103.45,103.52,25300.0,81.9727,82.0518,81.8146,81.8699,25300.0
2015-01-15 09:45:00,103.5,103.82,103.49,103.51,16100.0,81.8541,82.1072,81.8462,81.862,16100.0
2015-01-15 09:50:00,103.54,103.78,103.53,103.7,8300.0,81.8857,82.0755,81.8778,82.0123,8300.0
2015-01-15 09:55:00,103.68,103.72,103.41,103.7,16300.0,81.9965,82.0281,81.7829,82.0123,16300.0
2015-01-15 10:00:00,103.67,103.81,103.51,103.56,25200.0,81.9885,82.0993,81.862,81.9016,25200.0
2015-01-15 10:05:00,103.61,103.85,103.6,103.79,6900.0,81.9411,82.1309,81.9332,82.0834,6900.0
2015-01-15 10:10:00,103.79,103.86,103.63,103.79,11200.0,82.0834,82.1388,81.9569,82.0834,11200.0
2015-01-15 10:15:00,103.81,104.04,103.81,103.97,11400.0,82.0993,82.2812,82.0993,82.2258,11400.0
2015-01-15 10:20:00,104.01,104.13,103.97,104.09,13000.0,82.2574,82.3523,82.2258,82.3207,13000.0
2015-01-15 10:25:00,104.12,104.27,104.12,104.24,14000.0,82.3444,82.4631,82.3444,82.4393,14000.0
2015-01-15 10:30:00,104.29,104.57,104.29,104.55,14200.0,82.4789,82.7003,82.4789,82.6845,14200.0
2015-01-15 10:35:00,104.51,104.54,104.36,104.4,9700.0,82.6529,82.6766,82.5342,82.5659,9700.0
2015-01-15 10:40:00,104.36,104.39,104.29,104.31,13000.0,82.5342,82.558,82.4789,82.4947,13000.0
2015-01-15 10:45:00,104.33,104.42,104.22,104.23,13900.0,82.5105,82.5817,82.4235,82.4314,13900.0
2015-01-15 10:50:00,104.24,104.29,104.12,104.2,13500.0,82.4393,82.4789,82.3444,82.4077,13500.0
2015-01-15 10:55:00,104.2,104.21,104.03,104.06,18500.0,82.4077,82.4156,82.2733,82.297,18500.0
2015-01-15 11:00:00,104.07,104.15,104.0,104.11,13300.0,82.3049,82.3682,82.2495,82.3365,13300.0
2015-01-15 11:05:00,104.08,104.17,103.99,104.14,28200.0,82.3128,82.384,82.2416,82.3603,28200.0
2015-01-15 11:10:00,104.12,104.19,104.05,104.14,7400.0,82.3444,82.3998,82.2891,82.3603,7400.0
2015-01-15 11:15:00,104.13,104.13,103.92,103.95,11700.0,82.3523,82.3523,82.1863,82.21,11700.0
2015-01-15 11:20:00,103.92,103.94,103.8,103.83,10700.0,82.1863,82.2021,82.0914,82.1151,10700.0
2015-01-15 11:25:00,103.79,103.83,103.68,103.7,11900.0,82.0834,82.1151,81.9965,82.0123,11900.0
2015-01-15 11:30:00,103.73,103.92,103.71,103.91,10400.0,82.036,82.1863,82.0202,82.1784,10400.0
2015-01-15 11:35:00,103.92,103.93,103.64,103.69,14600.0,82.1863,82.1942,81.9648,82.0044,14600.0
2015-01-15 11:40:00,103.7,103.93,103.62,103.93,12100.0,82.0123,82.1942,81.949,82.1942,12100.0
2015-01-15 11:45:00,103.9,103.99,103.85,103.88,15000.0,82.1704,82.2416,82.1309,82.1546,15000.0
2015-01-15 11:50:00,103.92,103.92,103.79,103.88,14600.0,82.1863,82.1863,82.0834,82.1546,14600.0
2015-01-15 11:55:00,103.89,103.9,103.82,103.87,20400.0,82.1625,82.1704,82.1072,82.1467,20400.0
2015-01-15 12:00:00,103.85,103.97,103.83,103.88,16800.0,82.1309,82.2258,82.1151,82.1546,16800.0
2015-01-15 12:05:00,103.86,104.05,103.84,104.01,9200.0,82.1388,82.2891,82.123,82.2574,9200.0
2015-01-15 12:10:00,104.0,104.1,103.96,104.0,8600.0,82.2495,82.3286,82.2179,82.2495,8600.0
2015-01-15 12:15:00,104.03,104.03,103.84,103.89,9500.0,82.2733,82.2733,82.123,82.1625,9500.0
2015-01-15 12:20:00,103.86,103.95,103.85,103.86,5300.0,82.1388,82.21,82.1309,82.1388,5300.0
2015-01-15 12:25:00,103.89,104.02,103.89,103.96,13300.0,82.1625,82.2653,82.1625,82.2179,13300.0
2015-01-15 12:30:00,103.93,103.97,103.83,103.96,12100.0,82.1942,82.2258,82.1151,82.2179,12100.0
2015-01-15 12:35:00,103.94,103.95,103.76,103.84,10200.0,82.2021,82.21,82.0597,82.123,10200.0
2015-01-15 12:40:00,103.84,103.84,103.67,103.67,10600.0,82.123,82.123,81.9885,81.9885,10600.0
2015-01-15 12:45:00,103.69,103.74,103.62,103.74,13800.0,82.0044,82.0439,81.949,82.0439,13800.0
2015-01-15 12:50:00,103.73,103.84,103.66,103.83,10200.0,82.036,82.123,81.9806,82.1151,10200.0
2015-01-15 12:55:00,103.82,103.86,103.81,103.83,4000.0,82.1072,82.1388,82.0993,82.1151,4000.0
2015-01-15 13:00:00,103.83,104.01,103.77,104.0,10600.0,82.1151,82.2574,82.0676,82.2495,10600.0
2015-01-15 13:05:00,104.03,104.11,104.01,104.02,4200.0,82.2733,82.3365,82.2574,82.2653,4200.0
2015-01-15 13:10:00,104.05,104.15,103.99,104.1,12900.0,82.2891,82.3682,82.2416,82.3286,12900.0
2015-01-15 13:15:00,104.14,104.18,104.07,104.11,12000.0,82.3603,82.3919,82.3049,82.3365,12000.0
2015-01-15 13:20:00,104.1,104.13,103.98,104.0,11200.0,82.3286,82.3523,82.2337,82.2495,11200.0
2015-01-15 13:25:00,104.02,104.04,103.95,103.98,49000.0,82.2653,82.2812,82.21,82.2337,49000.0
2015-01-15 13:30:00,103.98,104.0,103.9,103.92,17400.0,82.2337,82.2495,82.1704,82.1863,17400.0
2015-01-15 13:35:00,103.88,103.92,103.78,103.79,5000.0,82.1546,82.1863,82.0755,82.0834,5000.0
2015-01-15 13:40:00,103.8,103.88,103.8,103.82,5600.0,82.0914,82.1546,82.0914,82.1072,5600.0
2015-01-15 13:45:00,103.81,104.0,103.81,103.99,11300.0,82.0993,82.2495,82.0993,82.2416,11300.0
2015-01-15 13:50:00,103.97,104.22,103.97,104.15,11800.0,82.2258,82.4235,82.2258,82.3682,11800.0
2015-01-15 13:55:00,104.17,104.17,104.06,104.06,8100.0,82.384,82.384,82.297,82.297,8100.0
2015-01-15 14:00:00,104.06,104.11,103.99,104.11,7700.0,82.297,82.3365,82.2416,82.3365,7700.0
2015-01-15 14:05:00,104.09,104.17,104.05,104.15,11700.0,82.3207,82.384,82.2891,82.3682,11700.0
2015-01-15 14:10:00,104.14,104.16,104.03,104.14,7600.0,82.3603,82.3761,82.2733,82.3603,7600.0
2015-01-15 14:15:00,104.16,104.28,104.15,104.27,15500.0,82.3761,82.471,82.3682,82.4631,15500.0
2015-01-15 14:20:00,104.26,104.28,104.14,104.19,17200.0,82.4552,82.471,82.3603,82.3998,17200.0
2015-01-15 14:25:00,104.19,104.23,104.14,104.18,9600.0,82.3998,82.4314,82.3603,82.3919,9600.0
2015-01-15 14:30:00,104.17,104.33,104.1,104.3,20400.0,82.384,82.5105,82.3286,82.4868,20400.0
2015-01-15 14:35:00,104.31,104.37,104.26,104.3,9400.0,82.4947,82.5421,82.4552,82.4868,9400.0
2015-01-15 14:40:00,104.34,104.38,104.27,104.34,7900.0,82.5184,82.5501,82.4631,82.5184,7900.0
2015-01-15 14:45:00,104.34,104.41,104.29,104.31,12100.0,82.5184,82.5738,82.4789,82.4947,12100.0
2015-01-15 14:50:00,104.3,104.41,104.27,104.39,9900.0,82.4868,82.5738,82.4631,82.558,9900.0
2015-01-15 14:55:00,104.39,104.6,104.35,104.55,18100.0,82.558,82.724,82.5263,82.6845,18100.0
2015-01-15 15:00:00,104.54,104.62,104.48,104.5,17800.0,82.6766,82.7399,82.6291,82.645,17800.0
2015-01-15 15:05:00,104.51,104.52,104.41,104.46,17500.0,82.6529,82.6608,82.5738,82.6133,17500.0
2015-01-15 15:10:00,104.47,104.47,104.3,104.37,16100.0,82.6212,82.6212,82.4868,82.5421,16100.0
2015-01-15 15:15:00,104.32,104.37,104.25,104.35,14100.0,82.5026,82.5421,82.4472,82.5263,14100.0
2015-01-15 15:20:00,104.34,104.35,104.27,104.28,11300.0,82.5184,82.5263,82.4631,82.471,11300.0
2015-01-15 15:25:00,104.29,104.49,104.29,104.44,11600.0,82.4789,82.6371,82.4789,82.5975,11600.0
2015-01-15 15:30:00,104.44,104.57,104.32,104.5,20200.0,82.5975,82.7003,82.5026,82.645,20200.0
2015-01-15 15:35:00,104.49,104.51,104.39,104.45,17400.0,82.6371,82.6529,82.558,82.6054,17400.0
2015-01-15 15:40:00,104.43,104.56,104.37,104.41,24700.0,82.5896,82.6924,82.5421,82.5738,24700.0
2015-01-15 15:45:00,104.42,104.52,104.39,104.43,36500.0,82.5817,82.6608,82.558,82.5896,36500.0
2015-01-15 15:50:00,104.42,104.42,104.19,104.23,59200.0,82.5817,82.5817,82.3998,82.4314,59200.0
2015-01-15 15:55:00,104.23,104.31,104.17,104.23,82900.0,82.4314,82.4947,82.384,82.4314,82900.0
2015-01-16 09:30:00,104.44,104.73,104.17,104.73,163200.0,82.5975,82.8269,82.384,82.8269,163200.0
2015-01-16 09:35:00,104.74,104.84,104.54,104.82,9000.0,82.8348,82.9139,82.6766,82.898,9000.0
2015-01-16 09:40:00,104.92,104.94,104.63,104.71,14600.0,82.9771,82.9929,82.7478,82.811,14600.0
2015-01-16 09:45:00,104.74,104.86,104.61,104.84,20700.0,82.8348,82.9297,82.732,82.9139,20700.0
2015-01-16 09:50:00,104.85,104.87,104.55,104.63,11600.0,82.9218,82.9376,82.6845,82.7478,11600.0
2015-01-16 09:55:00,104.67,104.88,104.65,104.88,16800.0,82.7794,82.9455,82.7636,82.9455,16800.0
2015-01-16 10:00:00,104.9,105.25,104.7,104.88,43800.0,82.9613,83.2381,82.8031,82.9455,43800.0
2015-01-16 10:05:00,104.88,104.93,104.71,104.73,29000.0,82.9455,82.985,82.811,82.8269,29000.0
2015-01-16 10:10:00,104.72,104.85,104.55,104.55,18800.0,82.819,82.9218,82.6845,82.6845,18800.0
2015-01-16 10:15:00,104.56,104.8,104.52,104.79,32500.0,82.6924,82.8822,82.6608,82.8743,32500.0
2015-01-16 10:20:00,104.79,104.99,104.66,104.99,30600.0,82.8743,83.0325,82.7715,83.0325,30600.0
2015-01-16 10:25:00,105.0,105.25,104.99,105.12,20800.0,83.0404,83.2381,83.0325,83.1353,20800.0
2015-01-16 10:30:00,105.15,105.34,105.09,105.29,14600.0,83.159,83.3093,83.1116,83.2697,14600.0
2015-01-16 10:35:00,105.26,105.33,105.15,105.3,13300.0,83.246,83.3014,83.159,83.2776,13300.0
2015-01-16 10:40:00,105.25,105.36,105.23,105.33,11000.0,83.2381,83.3251,83.2223,83.3014,11000.0
2015-01-16 10:45:00,105.33,105.41,105.25,105.29,17600.0,83.3014,83.3646,83.2381,83.2697,17600.0
2015-01-16 10:50:00,105.32,105.54,105.29,105.54,13800.0,83.2935,83.4675,83.2697,83.4675,13800.0
2015-01-16 10:55:00,105.54,105.82,105.5,105.82,20100.0,83.4675,83.6889,83.4358,83.6889,20100.0
2015-01-16 11:00:00,105.82,105.89,105.72,105.72,16700.0,83.6889,83.7443,83.6098,83.6098,16700.0
2015-01-16 11:05:00,105.74,105.75,105.54,105.6,21900.0,83.6256,83.6335,83.4675,83.5149,21900.0
2015-01-16 11:10:00,105.6,105.61,105.31,105.36,15600.0,83.5149,83.5228,83.2856,83.3251,15600.0
2015-01-16 11:15:00,105.36,105.52,105.24,105.45,17500.0,83.3251,83.4516,83.2302,83.3963,17500.0
2015-01-16 11:20:00,105.45,105.46,105.34,105.38,7800.0,83.3963,83.4042,83.3093,83.3409,7800.0
2015-01-16 11:25:00,105.36,105.39,105.24,105.24,8300.0,83.3251,83.3488,83.2302,83.2302,8300.0
2015-01-16 11:30:00,105.26,105.35,105.22,105.32,10800.0,83.246,83.3172,83.2144,83.2935,10800.0
2015-01-16 11:35:00,105.31,105.53,105.28,105.5,6300.0,83.2856,83.4595,83.2618,83.4358,6300.0
2015-01-16 11:40:00,105.5,105.58,105.46,105.57,13000.0,83.4358,83.4991,83.4042,83.4912,13000.0
2015-01-16 11:45:00,105.58,105.61,105.39,105.41,19200.0,83.4991,83.5228,83.3488,83.3646,19200.0
2015-01-16 11:50:00,105.4,105.41,105.3,105.37,11300.0,83.3567,83.3646,83.2776,83.333,11300.0
2015-01-16 11:55:00,105.37,105.47,105.37,105.43,14400.0,83.333,83.4121,83.333,83.3805,14400.0
2015-01-16 12:00:00,105.43,105.66,105.43,105.6,10300.0,83.3805,83.5624,83.3805,83.5149,10300.0
2015-01-16 12:05:00,105.6,105.66,105.51,105.54,10700.0,83.5149,83.5624,83.4437,83.4675,10700.0
2015-01-16 12:10:00,105.54,105.63,105.53,105.53,10000.0,83.4675,83.5386,83.4595,83.4595,10000.0
2015-01-16 12:15:00,105.54,105.57,105.5,105.5,9500.0,83.4675,83.4912,83.4358,83.4358,9500.0
2015-01-16 12:20:00,105.48,105.5,105.34,105.34,16200.0,83.42,83.4358,83.3093,83.3093,16200.0
2015-01-16 12:25:00,105.34,105.53,105.33,105.48,7800.0,83.3093,83.4595,83.3014,83.42,7800.0
2015-01-16 12:30:00,105.47,105.55,105.45,105.51,6000.0,83.4121,83.4754,83.3963,83.4437,6000.0
2015-01-16 12:35:00,105.53,105.58,105.51,105.55,15500.0,83.4595,83.4991,83.4437,83.4754,15500.0
2015-01-16 12:40:00,105.56,105.88,105.56,105.87,14600.0,83.4833,83.7363,83.4833,83.7284,14600.0
2015-01-16 12:45:00,105.87,105.89,105.81,105.83,10500.0,83.7284,83.7443,83.681,83.6968,10500.0
2015-01-16 12:50:00,105.88,106.06,105.88,105.98,16700.0,83.7363,83.8787,83.7363,83.8154,16700.0
2015-01-16 12:55:00,106.0,106.05,105.94,105.94,12000.0,83.8313,83.8708,83.7838,83.7838,12000.0
2015-01-16 13:00:00,105.94,105.97,105.76,105.76,16800.0,83.7838,83.8075,83.6414,83.6414,16800.0
2015-01-16 13:05:00,105.79,105.98,105.78,105.96,9300.0,83.6652,83.8154,83.6573,83.7996,9300.0
2015-01-16 13:10:00,105.97,106.01,105.94,105.96,10700.0,83.8075,83.8392,83.7838,83.7996,10700.0
2015-01-16 13:15:00,105.95,106.0,105.93,105.98,20600.0,83.7917,83.8313,83.7759,83.8154,20600.0
2015-01-16 13:20:00,105.98,106.04,105.89,105.9,33200.0,83.8154,83.8629,83.7443,83.7522,33200.0
2015-01-16 13:25:00,105.9,105.92,105.76,105.84,23600.0,83.7522,83.768,83.6414,83.7047,23600.0
2015-01-16 13:30:00,105.86,105.97,105.84,105.96,11300.0,83.7205,83.8075,83.7047,83.7996,11300.0
2015-01-16 13:35:00,105.98,106.07,105.95,106.06,10800.0,83.8154,83.8866,83.7917,83.8787,10800.0
2015-01-16 13:40:00,106.06,106.08,106.02,106.05,8500.0,83.8787,83.8945,83.8471,83.8708,8500.0
2015-01-16 13:45:00,106.05,106.07,105.98,106.04,13000.0,83.8708,83.8866,83.8154,83.8629,13000.0
2015-01-16 13:50:00,106.05,106.08,106.02,106.06,13400.0,83.8708,83.8945,83.8471,83.8787,13400.0
2015-01-16 13:55:00,106.06,106.1,106.03,106.03,15100.0,83.8787,83.9103,83.855,83.855,15100.0
2015-01-16 14:00:00,106.04,106.08,105.96,105.96,16700.0,83.8629,83.8945,83.7996,83.7996,16700.0
2015-01-16 14:05:00,105.97,106.04,105.94,105.99,20600.0,83.8075,83.8629,83.7838,83.8233,20600.0
2015-01-16 14:10:00,106.0,106.02,105.91,105.95,21400.0,83.8313,83.8471,83.7601,83.7917,21400.0
2015-01-16 14:15:00,105.94,105.97,105.86,105.88,12700.0,83.7838,83.8075,83.7205,83.7363,12700.0
2015-01-16 14:20:00,105.86,105.86,105.81,105.86,13100.0,83.7205,83.7205,83.681,83.7205,13100.0
2015-01-16 14:25:00,105.86,105.95,105.82,105.87,14600.0,83.7205,83.7917,83.6889,83.7284,14600.0
2015-01-16 14:30:00,105.86,105.86,105.76,105.78,15600.0,83.7205,83.7205,83.6414,83.6573,15600.0
2015-01-16 14:35:00,105.77,105.8,105.65,105.7,16500.0,83.6494,83.6731,83.5545,83.594,16500.0
2015-01-16 14:40:00,105.68,105.86,105.67,105.83,10500.0,83.5782,83.7205,83.5703,83.6968,10500.0
2015-01-16 14:45:00,105.83,105.85,105.77,105.8,25100.0,83.6968,83.7126,83.6494,83.6731,25100.0
2015-01-16 14:50:00,105.79,105.94,105.79,105.92,15900.0,83.6652,83.7838,83.6652,83.768,15900.0
2015-01-16 14:55:00,105.94,106.0,105.91,105.99,14800.0,83.7838,83.8313,83.7601,83.8233,14800.0
2015-01-16 15:00:00,105.99,106.0,105.86,105.95,16200.0,83.8233,83.8313,83.7205,83.7917,16200.0
2015-01-16 15:05:00,105.94,105.94,105.83,105.86,17800.0,83.7838,83.7838,83.6968,83.7205,17800.0
2015-01-16 15:10:00,105.85,105.86,105.78,105.79,18700.0,83.7126,83.7205,83.6573,83.6652,18700.0
2015-01-16 15:15:00,105.8,105.9,105.74,105.86,27400.0,83.6731,83.7522,83.6256,83.7205,27400.0
2015-01-16 15:20:00,105.88,106.07,105.87,106.06,20000.0,83.7363,83.8866,83.7284,83.8787,20000.0
2015-01-16 15:25:00,106.05,106.09,106.01,106.02,18100.0,83.8708,83.9024,83.8392,83.8471,18100.0
2015-01-16 15:30:00,106.01,106.09,105.97,106.09,19700.0,83.8392,83.9024,83.8075,83.9024,19700.0
2015-01-16 15:35:00,106.09,106.34,106.08,106.34,39700.0,83.9024,84.1001,83.8945,84.1001,39700.0
2015-01-16 15:40:00,106.35,106.39,106.29,106.39,30500.0,84.1081,84.1397,84.0606,84.1397,30500.0
2015-01-16 15:45:00,106.39,106.62,106.38,106.57,62200.0,84.1397,84.3216,84.1318,84.282,62200.0
2015-01-16 15:50:00,106.56,106.59,106.5,106.59,68800.0,84.2741,84.2979,84.2267,84.2979,68800.0
2015-01-16 15:55:00,106.59,106.69,106.51,106.51,130100.0,84.2979,84.3769,84.2346,84.2346,130100.0
2015-01-20 09:30:00,106.91,107.27,106.87,107.04,66200.0,84.5509,84.8356,84.5193,84.6537,66200.0
2015-01-20 09:35:00,107.05,107.09,106.41,106.45,23600.0,84.6617,84.6933,84.1555,84.1871,23600.0
2015-01-20 09:40:00,106.44,106.53,106.29,106.4,25000.0,84.1792,84.2504,84.0606,84.1476,25000.0
2015-01-20 09:45:00,106.43,106.61,106.09,106.19,28300.0,84.1713,84.3137,83.9024,83.9815,28300.0
2015-01-20 09:50:00,106.18,106.21,106.0,106.05,20000.0,83.9736,83.9973,83.8313,83.8708,20000.0
2015-01-20 09:55:00,106.03,106.07,105.83,105.89,40800.0,83.855,83.8866,83.6968,83.7443,40800.0
2015-01-20 10:00:00,105.87,105.92,105.58,105.72,50900.0,83.7284,83.768,83.4991,83.6098,50900.0
2015-01-20 10:05:00,105.75,106.07,105.72,106.07,23500.0,83.6335,83.8866,83.6098,83.8866,23500.0
2015-01-20 10:10:00,106.04,106.15,105.92,106.06,58900.0,83.8629,83.9499,83.768,83.8787,58900.0
2015-01-20 10:15:00,106.04,106.11,105.82,105.89,15500.0,83.8629,83.9182,83.6889,83.7443,15500.0
2015-01-20 10:20:00,105.85,106.07,105.84,106.07,12600.0,83.7126,83.8866,83.7047,83.8866,12600.0
2015-01-20 10:25:00,106.11,106.16,106.04,106.04,14500.0,83.9182,83.9578,83.8629,83.8629,14500.0
2015-01-20 10:30:00,106.06,106.11,105.81,105.81,18800.0,83.8787,83.9182,83.681,83.681,18800.0
2015-01-20 10:35:00,105.84,105.87,105.64,105.66,18700.0,83.7047,83.7284,83.5465,83.5624,18700.0
2015-01-20 10:40:00,105.64,105.64,105.46,105.58,30500.0,83.5465,83.5465,83.4042,83.4991,30500.0
2015-01-20 10:45:00,105.56,105.79,105.53,105.79,17700.0,83.4833,83.6652,83.4595,83.6652,17700.0
2015-01-20 10:50:00,105.78,105.8,105.68,105.8,17600.0,83.6573,83.6731,83.5782,83.6731,17600.0
2015-01-20 10:55:00,105.79,105.81,105.68,105.73,29400.0,83.6652,83.681,83.5782,83.6177,29400.0
2015-01-20 11:00:00,105.72,105.72,105.54,105.67,19100.0,83.6098,83.6098,83.4675,83.5703,19100.0
2015-01-20 11:05:00,105.63,105.77,105.58,105.71,17300.0,83.5386,83.6494,83.4991,83.6019,17300.0
2015-01-20 11:10:00,105.73,105.73,105.49,105.49,34100.0,83.6177,83.6177,83.4279,83.4279,34100.0
2015-01-20 11:15:00,105.49,105.51,105.32,105.38,22500.0,83.4279,83.4437,83.2935,83.3409,22500.0
2015-01-20 11:20:00,105.4,105.44,105.27,105.27,26300.0,83.3567,83.3884,83.2539,83.2539,26300.0
2015-01-20 11:25:00,105.28,105.3,105.18,105.3,18800.0,83.2618,83.2776,83.1827,83.2776,18800.0
2015-01-20 11:30:00,105.28,105.4,105.22,105.36,34000.0,83.2618,83.3567,83.2144,83.3251,34000.0
2015-01-20 11:35:00,105.38,105.39,105.25,105.31,36500.0,83.3409,83.3488,83.2381,83.2856,36500.0
2015-01-20 11:40:00,105.31,105.35,105.24,105.3,31700.0,83.2856,83.3172,83.2302,83.2776,31700.0
2015-01-20 11:45:00,105.28,105.28,104.97,105.03,27700.0,83.2618,83.2618,83.0167,83.0641,27700.0
2015-01-20 11:50:00,105.03,105.06,104.93,105.05,13400.0,83.0641,83.0878,82.985,83.0799,13400.0
2015-01-20 11:55:00,105.03,105.1,105.0,105.04,17200.0,83.0641,83.1195,83.0404,83.072,17200.0
2015-01-20 12:00:00,105.03,105.06,104.98,104.98,15800.0,83.0641,83.0878,83.0246,83.0246,15800.0
2015-01-20 12:05:00,104.98,105.18,104.96,105.15,16400.0,83.0246,83.1827,83.0088,83.159,16400.0
2015-01-20 12:10:00,105.14,105.24,105.11,105.12,11100.0,83.1511,83.2302,83.1274,83.1353,11100.0
2015-01-20 12:15:00,105.13,105.18,105.1,105.13,17800.0,83.1432,83.1827,83.1195,83.1432,17800.0
2015-01-20 12:20:00,105.13,105.2,105.11,105.17,9700.0,83.1432,83.1986,83.1274,83.1748,9700.0
2015-01-20 12:25:00,105.15,105.24,105.15,105.17,12200.0,83.159,83.2302,83.159,83.1748,12200.0
2015-01-20 12:30:00,105.18,105.24,105.16,105.19,11500.0,83.1827,83.2302,83.1669,83.1907,11500.0
2015-01-20 12:35:00,105.18,105.27,105.17,105.25,17400.0,83.1827,83.2539,83.1748,83.2381,17400.0
2015-01-20 12:40:00,105.26,105.28,105.19,105.22,15000.0,83.246,83.2618,83.1907,83.2144,15000.0
2015-01-20 12:45:00,105.24,105.31,105.24,105.26,14000.0,83.2302,83.2856,83.2302,83.246,14000.0
2015-01-20 12:50:00,105.25,105.26,105.22,105.22,10600.0,83.2381,83.246,83.2144,83.2144,10600.0
2015-01-20 12:55:00,105.21,105.29,105.2,105.28,8200.0,83.2065,83.2697,83.1986,83.2618,8200.0
2015-01-20 13:00:00,105.28,105.38,105.26,105.33,12700.0,83.2618,83.3409,83.246,83.3014,12700.0
2015-01-20 13:05:00,105.34,105.38,105.16,105.17,20900.0,83.3093,83.3409,83.1669,83.1748,20900.0
2015-01-20 13:10:00,105.15,105.31,105.12,105.23,15300.0,83.159,83.2856,83.1353,83.2223,15300.0
2015-01-20 13:15:00,105.22,105.35,105.22,105.33,9500.0,83.2144,83.3172,83.2144,83.3014,9500.0
2015-01-20 13:20:00,105.35,105.56,105.35,105.48,17200.0,83.3172,83.4833,83.3172,83.42,17200.0
2015-01-20 13:25:00,105.47,105.5,105.43,105.46,16400.0,83.4121,83.4358,83.3805,83.4042,16400.0
2015-01-20 13:30:00,105.45,105.57,105.44,105.48,14000.0,83.3963,83.4912,83.3884,83.42,14000.0
2015-01-20 13:35:00,105.48,105.48,105.39,105.44,9400.0,83.42,83.42,83.3488,83.3884,9400.0
2015-01-20 13:40:00,105.43,105.43,105.22,105.32,18300.0,83.3805,83.3805,83.2144,83.2935,18300.0
2015-01-20 13:45:00,105.3,105.39,105.29,105.37,10900.0,83.2776,83.3488,83.2697,83.333,10900.0
2015-01-20 13:50:00,105.38,105.41,105.28,105.33,23800.0,83.3409,83.3646,83.2618,83.3014,23800.0
2015-01-20 13:55:00,105.33,105.34,105.24,105.27,12100.0,83.3014,83.3093,83.2302,83.2539,12100.0
2015-01-20 14:00:00,105.28,105.52,105.27,105.5,14400.0,83.2618,83.4516,83.2539,83.4358,14400.0
2015-01-20 14:05:00,105.49,105.57,105.47,105.56,17100.0,83.4279,83.4912,83.4121,83.4833,17100.0
2015-01-20 14:10:00,105.56,105.59,105.52,105.58,15700.0,83.4833,83.507,83.4516,83.4991,15700.0
2015-01-20 14:15:00,105.57,105.58,105.4,105.46,14700.0,83.4912,83.4991,83.3567,83.4042,14700.0
2015-01-20 14:20:00,105.47,105.48,105.31,105.33,13300.0,83.4121,83.42,83.2856,83.3014,13300.0
2015-01-20 14:25:00,105.33,105.38,105.26,105.37,16200.0,83.3014,83.3409,83.246,83.333,16200.0
2015-01-20 14:30:00,105.37,105.67,105.37,105.67,28800.0,83.333,83.5703,83.333,83.5703,28800.0
2015-01-20 14:35:00,105.69,105.83,105.69,105.78,23800.0,83.5861,83.6968,83.5861,83.6573,23800.0
2015-01-20 14:40:00,105.79,105.97,105.78,105.92,15800.0,83.6652,83.8075,83.6573,83.768,15800.0
2015-01-20 14:45:00,105.9,106.01,105.89,106.0,17900.0,83.7522,83.8392,83.7443,83.8313,17900.0
2015-01-20 14:50:00,105.98,105.99,105.93,105.94,24200.0,83.8154,83.8233,83.7759,83.7838,24200.0
2015-01-20 14:55:00,105.93,106.05,105.93,106.05,27600.0,83.7759,83.8708,83.7759,83.8708,27600.0
2015-01-20 15:00:00,106.06,106.08,105.97,106.01,20300.0,83.8787,83.8945,83.8075,83.8392,20300.0
2015-01-20 15:05:00,105.99,106.06,105.97,106.04,18600.0,83.8233,83.8787,83.8075,83.8629,18600.0
2015-01-20 15:10:00,106.03,106.03,105.92,106.0,15000.0,83.855,83.855,83.768,83.8313,15000.0
2015-01-20 15:15:00,106.01,106.06,105.93,106.0,43400.0,83.8392,83.8787,83.7759,83.8313,43400.0
2015-01-20 15:20:00,106.0,106.05,105.89,105.94,18300.0,83.8313,83.8708,83.7443,83.7838,18300.0
2015-01-20 15:25:00,105.93,106.02,105.91,105.92,19600.0,83.7759,83.8471,83.7601,83.768,19600.0
2015-01-20 15:30:00,105.93,105.95,105.75,105.8,23000.0,83.7759,83.7917,83.6335,83.6731,23000.0
2015-01-20 15:35:00,105.81,105.89,105.76,105.81,28000.0,83.681,83.7443,83.6414,83.681,28000.0
2015-01-20 15:40:00,105.82,105.99,105.81,105.89,25400.0,83.6889,83.8233,83.681,83.7443,25400.0
2015-01-20 15:45:00,105.91,106.01,105.91,105.92,48300.0,83.7601,83.8392,83.7601,83.768,48300.0
2015-01-20 15:50:00,105.92,105.94,105.73,105.75,60300.0,83.768,83.7838,83.6177,83.6335,60300.0
2015-01-20 15:55:00,105.76,105.93,105.74,105.83,96500.0,83.6414,83.7759,83.6256,83.6968,96500.0
2015-01-21 09:30:00,105.47,105.63,104.92,104.92,39900.0,83.4121,83.5386,82.9771,82.9771,39900.0
2015-01-21 09:35:00,104.98,105.48,104.91,105.28,58400.0,83.0246,83.42,82.9692,83.2618,58400.0
2015-01-21 09:40:00,105.28,105.66,105.18,105.22,30600.0,83.2618,83.5624,83.1827,83.2144,30600.0
2015-01-21 09:45:00,105.2,105.32,104.94,104.98,26200.0,83.1986,83.2935,82.9929,83.0246,26200.0
2015-01-21 09:50:00,105.01,105.37,105.01,105.19,14800.0,83.0483,83.333,83.0483,83.1907,14800.0
2015-01-21 09:55:00,105.23,105.48,105.22,105.47,29000.0,83.2223,83.42,83.2144,83.4121,29000.0
2015-01-21 10:00:00,105.47,105.6,105.41,105.46,17200.0,83.4121,83.5149,83.3646,83.4042,17200.0
2015-01-21 10:05:00,105.49,105.62,105.35,105.35,24900.0,83.4279,83.5307,83.3172,83.3172,24900.0
2015-01-21 10:10:00,105.35,105.43,105.17,105.42,36400.0,83.3172,83.3805,83.1748,83.3726,36400.0
2015-01-21 10:15:00,105.43,105.67,105.41,105.66,15200.0,83.3805,83.5703,83.3646,83.5624,15200.0
2015-01-21 10:20:00,105.67,105.71,105.54,105.66,11600.0,83.5703,83.6019,83.4675,83.5624,11600.0
2015-01-21 10:25:00,105.65,105.73,105.56,105.67,16000.0,83.5545,83.6177,83.4833,83.5703,16000.0
2015-01-21 10:30:00,105.68,105.7,105.55,105.63,19000.0,83.5782,83.594,83.4754,83.5386,19000.0
2015-01-21 10:35:00,105.6,105.69,105.5,105.65,38000.0,83.5149,83.5861,83.4358,83.5545,38000.0
2015-01-21 10:40:00,105.61,105.72,105.6,105.66,12100.0,83.5228,83.6098,83.5149,83.5624,12100.0
2015-01-21 10:45:00,105.68,105.81,105.65,105.81,15700.0,83.5782,83.681,83.5545,83.681,15700.0
2015-01-21 10:50:00,105.84,105.94,105.76,105.94,16500.0,83.7047,83.7838,83.6414,83.7838,16500.0
2015-01-21 10:55:00,105.93,105.99,105.84,105.96,21900.0,83.7759,83.8233,83.7047,83.7996,21900.0
2015-01-21 11:00:00,105.99,106.04,105.86,105.86,28100.0,83.8233,83.8629,83.7205,83.7205,28100.0
2015-01-21 11:05:00,105.89,105.9,105.75,105.79,17200.0,83.7443,83.7522,83.6335,83.6652,17200.0
2015-01-21 11:10:00,105.78,105.82,105.71,105.75,20200.0,83.6573,83.6889,83.6019,83.6335,20200.0
2015-01-21 11:15:00,105.74,105.75,105.6,105.66,24000.0,83.6256,83.6335,83.5149,83.5624,24000.0
2015-01-21 11:20:00,105.65,105.65,105.46,105.46,25600.0,83.5545,83.5545,83.4042,83.4042,25600.0
2015-01-21 11:25:00,105.48,105.5,105.34,105.45,26400.0,83.42,83.4358,83.3093,83.3963,26400.0
2015-01-21 11:30:00,105.46,105.65,105.46,105.61,18200.0,83.4042,83.5545,83.4042,83.5228,18200.0
2015-01-21 11:35:00,105.63,105.63,105.44,105.48,16500.0,83.5386,83.5386,83.3884,83.42,16500.0
2015-01-21 11:40:00,105.48,105.59,105.48,105.53,15400.0,83.42,83.507,83.42,83.4595,15400.0
2015-01-21 11:45:00,105.53,105.65,105.53,105.65,14900.0,83.4595,83.5545,83.4595,83.5545,14900.0
2015-01-21 11:50:00,105.65,105.77,105.65,105.67,12300.0,83.5545,83.6494,83.5545,83.5703,12300.0
2015-01-21 11:55:00,105.65,105.68,105.59,105.61,14500.0,83.5545,83.5782,83.507,83.5228,14500.0
2015-01-21 12:00:00,105.59,105.64,105.56,105.59,13500.0,83.507,83.5465,83.4833,83.507,13500.0
2015-01-21 12:05:00,105.59,105.63,105.44,105.44,17800.0,83.507,83.5386,83.3884,83.3884,17800.0
2015-01-21 12:10:00,105.46,105.58,105.44,105.58,13800.0,83.4042,83.4991,83.3884,83.4991,13800.0
2015-01-21 12:15:00,105.58,105.62,105.52,105.58,13100.0,83.4991,83.5307,83.4516,83.4991,13100.0
2015-01-21 12:20:00,105.6,105.6,105.48,105.5,11600.0,83.5149,83.5149,83.42,83.4358,11600.0
2015-01-21 12:25:00,105.5,105.59,105.49,105.57,12300.0,83.4358,83.507,83.4279,83.4912,12300.0
2015-01-21 12:30:00,105.58,105.63,105.45,105.46,18700.0,83.4991,83.5386,83.3963,83.4042,18700.0
2015-01-21 12:35:00,105.46,105.48,105.29,105.34,15500.0,83.4042,83.42,83.2697,83.3093,15500.0
2015-01-21 12:40:00,105.33,105.41,105.32,105.35,12900.0,83.3014,83.3646,83.2935,83.3172,12900.0
2015-01-21 12:45:00,105.34,105.45,105.32,105.36,21800.0,83.3093,83.3963,83.2935,83.3251,21800.0
2015-01-21 12:50:00,105.36,105.4,105.13,105.21,21000.0,83.3251,83.3567,83.1432,83.2065,21000.0
2015-01-21 12:55:00,105.22,105.24,105.14,105.18,8900.0,83.2144,83.2302,83.1511,83.1827,8900.0
2015-01-21 13:00:00,105.17,105.24,105.08,105.22,15300.0,83.1748,83.2302,83.1037,83.2144,15300.0
2015-01-21 13:05:00,105.22,105.24,105.13,105.2,14800.0,83.2144,83.2302,83.1432,83.1986,14800.0
2015-01-21 13:10:00,105.21,105.21,105.1,105.1,19800.0,83.2065,83.2065,83.1195,83.1195,19800.0
2015-01-21 13:15:00,105.1,105.13,105.02,105.03,23300.0,83.1195,83.1432,83.0562,83.0641,23300.0
2015-01-21 13:20:00,105.04,105.04,104.67,104.82,66400.0,83.072,83.072,82.7794,82.898,66400.0
2015-01-21 13:25:00,104.83,104.84,104.63,104.7,21600.0,82.9059,82.9139,82.7478,82.8031,21600.0
2015-01-21 13:30:00,104.71,104.72,104.59,104.7,19500.0,82.811,82.819,82.7161,82.8031,19500.0
2015-01-21 13:35:00,104.7,104.74,104.6,104.72,26700.0,82.8031,82.8348,82.724,82.819,26700.0
2015-01-21 13:40:00,104.73,104.88,104.69,104.88,18600.0,82.8269,82.9455,82.7952,82.9455,18600.0
2015-01-21 13:45:00,104.9,104.97,104.86,104.87,16700.0,82.9613,83.0167,82.9297,82.9376,16700.0
2015-01-21 13:50:00,104.89,105.07,104.88,105.03,34800.0,82.9534,83.0958,82.9455,83.0641,34800.0
2015-01-21 13:55:00,105.01,105.05,104.88,104.9,33800.0,83.0483,83.0799,82.9455,82.9613,33800.0
2015-01-21 14:00:00,104.91,104.91,104.74,104.81,27500.0,82.9692,82.9692,82.8348,82.8901,27500.0
2015-01-21 14:05:00,104.8,104.82,104.72,104.78,25500.0,82.8822,82.898,82.819,82.8664,25500.0
2015-01-21 14:10:00,104.78,104.97,104.68,104.97,18400.0,82.8664,83.0167,82.7873,83.0167,18400.0
2015-01-21 14:15:00,105.01,105.1,104.91,104.92,14700.0,83.0483,83.1195,82.9692,82.9771,14700.0
2015-01-21 14:20:00,104.92,105.07,104.91,105.01,19900.0,82.9771,83.0958,82.9692,83.0483,19900.0
2015-01-21 14:25:00,105.01,105.06,104.91,104.94,14300.0,83.0483,83.0878,82.9692,82.9929,14300.0
2015-01-21 14:30:00,104.95,104.97,104.91,104.93,19000.0,83.0008,83.0167,82.9692,82.985,19000.0
2015-01-21 14:35:00,104.91,104.94,104.83,104.85,25800.0,82.9692,82.9929,82.9059,82.9218,25800.0
2015-01-21 14:40:00,104.85,104.95,104.79,104.95,19100.0,82.9218,83.0008,82.8743,83.0008,19100.0
2015-01-21 14:45:00,104.95,105.02,104.92,104.97,42200.0,83.0008,83.0562,82.9771,83.0167,42200.0
2015-01-21 14:50:00,104.98,104.99,104.95,104.96,36000.0,83.0246,83.0325,83.0008,83.0088,36000.0
2015-01-21 14:55:00,104.96,105.17,104.95,105.13,40000.0,83.0088,83.1748,83.0008,83.1432,40000.0
2015-01-21 15:00:00,105.12,105.12,105.05,105.05,39000.0,83.1353,83.1353,83.0799,83.0799,39000.0
2015-01-21 15:05:00,105.05,105.06,104.92,104.92,27600.0,83.0799,83.0878,82.9771,82.9771,27600.0
2015-01-21 15:10:00,104.93,104.97,104.86,104.88,55000.0,82.985,83.0167,82.9297,82.9455,55000.0
2015-01-21 15:15:00,104.88,105.16,104.85,105.15,42200.0,82.9455,83.1669,82.9218,83.159,42200.0
2015-01-21 15:20:00,105.14,105.15,105.07,105.14,32000.0,83.1511,83.159,83.0958,83.1511,32000.0
2015-01-21 15:25:00,105.14,105.21,105.07,105.1,53800.0,83.1511,83.2065,83.0958,83.1195,53800.0
2015-01-21 15:30:00,105.08,105.17,105.0,105.17,55800.0,83.1037,83.1748,83.0404,83.1748,55800.0
2015-01-21 15:35:00,105.17,105.24,105.15,105.19,43800.0,83.1748,83.2302,83.159,83.1907,43800.0
2015-01-21 15:40:00,105.2,105.21,105.04,105.06,58100.0,83.1986,83.2065,83.072,83.0878,58100.0
2015-01-21 15:45:00,105.05,105.13,104.99,105.09,76300.0,83.0799,83.1432,83.0325,83.1116,76300.0
2015-01-21 15:50:00,105.09,105.09,104.99,105.01,67400.0,83.1116,83.1116,83.0325,83.0483,67400.0
2015-01-21 15:55:00,105.01,105.09,104.98,105.02,132700.0,83.0483,83.1116,83.0246,83.0562,132700.0
2015-01-22 09:30:00,106.5,106.86,105.69,105.69,77400.0,84.2267,84.5114,83.5861,83.5861,77400.0
2015-01-22 09:35:00,105.71,106.35,105.71,105.86,43500.0,83.6019,84.1081,83.6019,83.7205,43500.0
2015-01-22 09:40:00,105.85,106.2,105.69,105.98,43400.0,83.7126,83.9894,83.5861,83.8154,43400.0
2015-01-22 09:45:00,105.98,106.05,105.25,105.81,49100.0,83.8154,83.8708,83.2381,83.681,49100.0
2015-01-22 09:50:00,105.72,105.75,105.33,105.4,65700.0,83.6098,83.6335,83.3014,83.3567,65700.0
2015-01-22 09:55:00,105.43,105.78,105.24,105.66,49400.0,83.3805,83.6573,83.2302,83.5624,49400.0
2015-01-22 10:00:00,105.64,106.0,105.63,105.9,38500.0,83.5465,83.8313,83.5386,83.7522,38500.0
2015-01-22 10:05:00,105.92,106.0,105.72,105.85,26000.0,83.768,83.8313,83.6098,83.7126,26000.0
2015-01-22 10:10:00,105.82,106.0,105.77,105.98,23700.0,83.6889,83.8313,83.6494,83.8154,23700.0
2015-01-22 10:15:00,105.93,106.0,105.89,105.93,44800.0,83.7759,83.8313,83.7443,83.7759,44800.0
2015-01-22 10:20:00,105.93,106.0,105.88,105.91,60000.0,83.7759,83.8313,83.7363,83.7601,60000.0
2015-01-22 10:25:00,105.89,105.92,105.76,105.84,39500.0,83.7443,83.768,83.6414,83.7047,39500.0
2015-01-22 10:30:00,105.85,106.32,105.79,106.17,72100.0,83.7126,84.0843,83.6652,83.9657,72100.0
2015-01-22 10:35:00,106.17,106.38,106.16,106.29,31100.0,83.9657,84.1318,83.9578,84.0606,31100.0
2015-01-22 10:40:00,106.28,106.4,106.22,106.38,41800.0,84.0527,84.1476,84.0052,84.1318,41800.0
2015-01-22 10:45:00,106.36,106.78,106.35,106.75,56700.0,84.116,84.4481,84.1081,84.4244,56700.0
2015-01-22 10:50:00,106.8,106.9,106.75,106.79,34700.0,84.4639,84.543,84.4244,84.456,34700.0
2015-01-22 10:55:00,106.77,106.85,106.7,106.75,44500.0,84.4402,84.5035,84.3849,84.4244,44500.0
2015-01-22 11:00:00,106.76,106.88,106.68,106.87,41700.0,84.4323,84.5272,84.369,84.5193,41700.0
2015-01-22 11:05:00,106.87,106.93,106.66,106.7,39700.0,84.5193,84.5668,84.3532,84.3849,39700.0
2015-01-22 11:10:00,106.7,106.7,106.52,106.6,32300.0,84.3849,84.3849,84.2425,84.3058,32300.0
2015-01-22 11:15:00,106.58,106.63,106.54,106.6,26000.0,84.29,84.3295,84.2583,84.3058,26000.0
2015-01-22 11:20:00,106.59,106.8,106.58,106.78,43800.0,84.2979,84.4639,84.29,84.4481,43800.0
2015-01-22 11:25:00,106.79,106.9,106.71,106.74,24300.0,84.456,84.543,84.3928,84.4165,24300.0
2015-01-22 11:30:00,106.75,106.79,106.59,106.66,34500.0,84.4244,84.456,84.2979,84.3532,34500.0
2015-01-22 11:35:00,106.66,106.68,106.43,106.57,29400.0,84.3532,84.369,84.1713,84.282,29400.0
2015-01-22 11:40:00,106.58,106.61,106.43,106.44,20800.0,84.29,84.3137,84.1713,84.1792,20800.0
2015-01-22 11:45:00,106.42,106.44,106.37,106.38,24000.0,84.1634,84.1792,84.1239,84.1318,24000.0
2015-01-22 11:50:00,106.4,106.41,106.33,106.41,10600.0,84.1476,84.1555,84.0922,84.1555,10600.0
2015-01-22 11:55:00,106.4,106.49,106.4,106.48,34700.0,84.1476,84.2188,84.1476,84.2109,34700.0
2015-01-22 12:00:00,106.49,106.53,106.35,106.4,16600.0,84.2188,84.2504,84.1081,84.1476,16600.0
2015-01-22 12:05:00,106.42,106.54,106.4,106.52,14900.0,84.1634,84.2583,84.1476,84.2425,14900.0
2015-01-22 12:10:00,106.52,106.63,106.5,106.55,13400.0,84.2425,84.3295,84.2267,84.2662,13400.0
2015-01-22 12:15:00,106.54,106.59,106.53,106.55,8500.0,84.2583,84.2979,84.2504,84.2662,8500.0
2015-01-22 12:20:00,106.55,106.62,106.47,106.5,21200.0,84.2662,84.3216,84.203,84.2267,21200.0
2015-01-22 12:25:00,106.51,106.63,106.5,106.62,8900.0,84.2346,84.3295,84.2267,84.3216,8900.0
2015-01-22 12:30:00,106.63,106.64,106.5,106.52,6900.0,84.3295,84.3374,84.2267,84.2425,6900.0
2015-01-22 12:35:00,106.53,106.55,106.43,106.43,8700.0,84.2504,84.2662,84.1713,84.1713,8700.0
2015-01-22 12:40:00,106.45,106.48,106.39,106.47,8800.0,84.1871,84.2109,84.1397,84.203,8800.0
2015-01-22 12:45:00,106.49,106.58,106.46,106.57,10500.0,84.2188,84.29,84.195,84.282,10500.0
2015-01-22 12:50:00,106.57,106.58,106.44,106.51,20500.0,84.282,84.29,84.1792,84.2346,20500.0
2015-01-22 12:55:00,106.52,106.6,106.44,106.58,12800.0,84.2425,84.3058,84.1792,84.29,12800.0
2015-01-22 13:00:00,106.58,106.82,106.55,106.82,12200.0,84.29,84.4798,84.2662,84.4798,12200.0
2015-01-22 13:05:00,106.81,106.82,106.72,106.73,6800.0,84.4718,84.4798,84.4007,84.4086,6800.0
2015-01-22 13:10:00,106.75,106.77,106.69,106.69,13200.0,84.4244,84.4402,84.3769,84.3769,13200.0
2015-01-22 13:15:00,106.68,106.7,106.56,106.58,24600.0,84.369,84.3849,84.2741,84.29,24600.0
2015-01-22 13:20:00,106.55,106.71,106.51,106.71,12400.0,84.2662,84.3928,84.2346,84.3928,12400.0
2015-01-22 13:25:00,106.7,106.76,106.64,106.69,16000.0,84.3849,84.4323,84.3374,84.3769,16000.0
2015-01-22 13:30:00,106.69,106.77,106.68,106.73,9600.0,84.3769,84.4402,84.369,84.4086,9600.0
2015-01-22 13:35:00,106.74,106.74,106.63,106.66,52100.0,84.4165,84.4165,84.3295,84.3532,52100.0
2015-01-22 13:40:00,106.66,106.95,106.66,106.95,78600.0,84.3532,84.5826,84.3532,84.5826,78600.0
2015-01-22 13:45:00,106.97,107.01,106.91,107.0,77400.0,84.5984,84.63,84.5509,84.6221,77400.0
2015-01-22 13:50:00,107.0,107.01,106.81,106.88,20700.0,84.6221,84.63,84.4718,84.5272,20700.0
2015-01-22 13:55:00,106.87,106.9,106.8,106.9,8400.0,84.5193,84.543,84.4639,84.543,8400.0
2015-01-22 14:00:00,106.91,107.01,106.89,106.98,20400.0,84.5509,84.63,84.5351,84.6063,20400.0
2015-01-22 14:05:00,107.0,107.0,106.86,106.87,16200.0,84.6221,84.6221,84.5114,84.5193,16200.0
2015-01-22 14:10:00,106.87,106.95,106.8,106.94,29900.0,84.5193,84.5826,84.4639,84.5747,29900.0
2015-01-22 14:15:00,106.96,107.04,106.94,107.04,29600.0,84.5905,84.6537,84.5747,84.6537,29600.0
2015-01-22 14:20:00,107.02,107.04,106.99,107.01,18400.0,84.6379,84.6537,84.6142,84.63,18400.0
2015-01-22 14:25:00,107.03,107.06,107.0,107.06,39600.0,84.6458,84.6696,84.6221,84.6696,39600.0
2015-01-22 14:30:00,107.06,107.51,107.06,107.47,93400.0,84.6696,85.0255,84.6696,84.9938,93400.0
2015-01-22 14:35:00,107.44,107.62,107.41,107.62,45000.0,84.9701,85.1124,84.9464,85.1124,45000.0
2015-01-22 14:40:00,107.59,107.62,107.49,107.58,34600.0,85.0887,85.1124,85.0096,85.0808,34600.0
2015-01-22 14:45:00,107.58,107.73,107.58,107.67,42600.0,85.0808,85.1994,85.0808,85.152,42600.0
2015-01-22 14:50:00,107.65,107.83,107.64,107.8,23200.0,85.1362,85.2785,85.1283,85.2548,23200.0
2015-01-22 14:55:00,107.83,107.84,107.76,107.76,19000.0,85.2785,85.2864,85.2232,85.2232,19000.0
2015-01-22 15:00:00,107.77,107.91,107.75,107.88,38600.0,85.2311,85.3418,85.2153,85.3181,38600.0
2015-01-22 15:05:00,107.89,107.96,107.88,107.92,23000.0,85.326,85.3813,85.3181,85.3497,23000.0
2015-01-22 15:10:00,107.92,107.93,107.78,107.78,40700.0,85.3497,85.3576,85.239,85.239,40700.0
2015-01-22 15:15:00,107.78,107.91,107.76,107.91,26100.0,85.239,85.3418,85.2232,85.3418,26100.0
2015-01-22 15:20:00,107.88,108.0,107.88,107.92,28900.0,85.3181,85.413,85.3181,85.3497,28900.0
2015-01-22 15:25:00,107.91,108.14,107.81,108.1,44400.0,85.3418,85.5237,85.2627,85.4921,44400.0
2015-01-22 15:30:00,108.09,108.16,108.06,108.15,43000.0,85.4842,85.5395,85.4604,85.5316,43000.0
2015-01-22 15:35:00,108.16,108.17,108.04,108.16,33000.0,85.5395,85.5474,85.4446,85.5395,33000.0
2015-01-22 15:40:00,108.16,108.24,108.07,108.23,47900.0,85.5395,85.6028,85.4683,85.5949,47900.0
2015-01-22 15:45:00,108.22,108.23,108.04,108.05,82100.0,85.587,85.5949,85.4446,85.4525,82100.0
2015-01-22 15:50:00,108.05,108.13,108.02,108.03,85400.0,85.4525,85.5158,85.4288,85.4367,85400.0
2015-01-22 15:55:00,108.05,108.22,108.04,108.13,163000.0,85.4525,85.587,85.4446,85.5158,163000.0
2015-01-23 09:30:00,107.99,108.14,107.29,107.73,84600.0,85.4051,85.5237,84.8515,85.1994,84600.0
2015-01-23 09:35:00,107.73,107.87,107.42,107.6,44700.0,85.1994,85.3102,84.9543,85.0966,44700.0
2015-01-23 09:40:00,107.63,107.63,107.35,107.46,20900.0,85.1204,85.1204,84.8989,84.9859,20900.0
2015-01-23 09:45:00,107.47,107.77,107.41,107.48,41800.0,84.9938,85.2311,84.9464,85.0017,41800.0
2015-01-23 09:50:00,107.53,107.64,107.51,107.53,20700.0,85.0413,85.1283,85.0255,85.0413,20700.0
2015-01-23 09:55:00,107.54,107.6,107.29,107.3,57100.0,85.0492,85.0966,84.8515,84.8594,57100.0
2015-01-23 10:00:00,107.34,107.64,107.34,107.38,23100.0,84.891,85.1283,84.891,84.9226,23100.0
2015-01-23 10:05:00,107.38,107.49,107.28,107.28,21500.0,84.9226,85.0096,84.8436,84.8436,21500.0
2015-01-23 10:10:00,107.29,107.33,107.22,107.27,22300.0,84.8515,84.8831,84.7961,84.8356,22300.0
2015-01-23 10:15:00,107.26,107.31,107.16,107.31,23700.0,84.8277,84.8673,84.7487,84.8673,23700.0
2015-01-23 10:20:00,107.34,107.63,107.33,107.56,9600.0,84.891,85.1204,84.8831,85.065,9600.0
2015-01-23 10:25:00,107.59,107.62,107.52,107.53,12400.0,85.0887,85.1124,85.0334,85.0413,12400.0
2015-01-23 10:30:00,107.52,107.52,107.43,107.44,10300.0,85.0334,85.0334,84.9622,84.9701,10300.0
2015-01-23 10:35:00,107.43,107.45,107.18,107.18,18100.0,84.9622,84.978,84.7645,84.7645,18100.0
2015-01-23 10:40:00,107.19,107.21,107.09,107.11,23700.0,84.7724,84.7882,84.6933,84.7091,23700.0
2015-01-23 10:45:00,107.09,107.11,106.95,107.02,18700.0,84.6933,84.7091,84.5826,84.6379,18700.0
2015-01-23 10:50:00,107.0,107.29,107.0,107.25,15800.0,84.6221,84.8515,84.6221,84.8198,15800.0
2015-01-23 10:55:00,107.27,107.52,107.24,107.34,21800.0,84.8356,85.0334,84.8119,84.891,21800.0
2015-01-23 11:00:00,107.34,107.41,107.32,107.41,13300.0,84.891,84.9464,84.8752,84.9464,13300.0
2015-01-23 11:05:00,107.4,107.43,107.28,107.33,15600.0,84.9385,84.9622,84.8436,84.8831,15600.0
2015-01-23 11:10:00,107.32,107.42,107.21,107.23,17000.0,84.8752,84.9543,84.7882,84.804,17000.0
2015-01-23 11:15:00,107.25,107.34,107.18,107.34,10100.0,84.8198,84.891,84.7645,84.891,10100.0
2015-01-23 11:20:00,107.34,107.42,107.3,107.33,15700.0,84.891,84.9543,84.8594,84.8831,15700.0
2015-01-23 11:25:00,107.33,107.45,107.3,107.44,16900.0,84.8831,84.978,84.8594,84.9701,16900.0
2015-01-23 11:30:00,107.42,107.42,107.25,107.29,13900.0,84.9543,84.9543,84.8198,84.8515,13900.0
2015-01-23 11:35:00,107.28,107.28,107.15,107.19,15900.0,84.8436,84.8436,84.7407,84.7724,15900.0
2015-01-23 11:40:00,107.18,107.19,107.12,107.16,17600.0,84.7645,84.7724,84.717,84.7487,17600.0
2015-01-23 11:45:00,107.17,107.3,107.17,107.23,11200.0,84.7566,84.8594,84.7566,84.804,11200.0
2015-01-23 11:50:00,107.22,107.24,107.11,107.12,11300.0,84.7961,84.8119,84.7091,84.717,11300.0
2015-01-23 11:55:00,107.13,107.16,107.08,107.09,8300.0,84.7249,84.7487,84.6854,84.6933,8300.0
2015-01-23 12:00:00,107.08,107.16,107.08,107.12,13300.0,84.6854,84.7487,84.6854,84.717,13300.0
2015-01-23 12:05:00,107.12,107.27,107.12,107.25,8400.0,84.717,84.8356,84.717,84.8198,8400.0
2015-01-23 12:10:00,107.25,107.46,107.24,107.41,17800.0,84.8198,84.9859,84.8119,84.9464,17800.0
2015-01-23 12:15:00,107.42,107.42,107.23,107.26,15600.0,84.9543,84.9543,84.804,84.8277,15600.0
2015-01-23 12:20:00,107.26,107.32,107.23,107.32,8300.0,84.8277,84.8752,84.804,84.8752,8300.0
2015-01-23 12:25:00,107.31,107.45,107.31,107.35,8300.0,84.8673,84.978,84.8673,84.8989,8300.0
2015-01-23 12:30:00,107.38,107.46,107.35,107.4,12300.0,84.9226,84.9859,84.8989,84.9385,12300.0
2015-01-23 12:35:00,107.38,107.55,107.35,107.45,12900.0,84.9226,85.0571,84.8989,84.978,12900.0
2015-01-23 12:40:00,107.46,107.46,107.4,107.4,9600.0,84.9859,84.9859,84.9385,84.9385,9600.0
2015-01-23 12:45:00,107.39,107.43,107.34,107.38,11400.0,84.9305,84.9622,84.891,84.9226,11400.0
2015-01-23 12:50:00,107.4,107.52,107.4,107.41,13200.0,84.9385,85.0334,84.9385,84.9464,13200.0
2015-01-23 12:55:00,107.43,107.43,107.33,107.39,13600.0,84.9622,84.9622,84.8831,84.9305,13600.0
2015-01-23 13:00:00,107.38,107.38,107.31,107.33,8500.0,84.9226,84.9226,84.8673,84.8831,8500.0
2015-01-23 13:05:00,107.34,107.36,107.27,107.31,10300.0,84.891,84.9068,84.8356,84.8673,10300.0
2015-01-23 13:10:00,107.32,107.41,107.3,107.31,8800.0,84.8752,84.9464,84.8594,84.8673,8800.0
2015-01-23 13:15:00,107.31,107.32,107.14,107.19,13800.0,84.8673,84.8752,84.7328,84.7724,13800.0
2015-01-23 13:20:00,107.18,107.23,107.16,107.23,9700.0,84.7645,84.804,84.7487,84.804,9700.0
2015-01-23 13:25:00,107.21,107.25,107.12,107.17,29800.0,84.7882,84.8198,84.717,84.7566,29800.0
2015-01-23 13:30:00,107.15,107.2,107.06,107.11,10500.0,84.7407,84.7803,84.6696,84.7091,10500.0
2015-01-23 13:35:00,107.09,107.11,107.03,107.09,12000.0,84.6933,84.7091,84.6458,84.6933,12000.0
2015-01-23 13:40:00,107.09,107.18,107.07,107.16,11700.0,84.6933,84.7645,84.6775,84.7487,11700.0
2015-01-23 13:45:00,107.15,107.26,107.13,107.26,9200.0,84.7407,84.8277,84.7249,84.8277,9200.0
2015-01-23 13:50:00,107.25,107.27,107.23,107.25,10600.0,84.8198,84.8356,84.804,84.8198,10600.0
2015-01-23 13:55:00,107.25,107.29,107.23,107.28,9200.0,84.8198,84.8515,84.804,84.8436,9200.0
2015-01-23 14:00:00,107.28,107.36,107.28,107.34,8000.0,84.8436,84.9068,84.8436,84.891,8000.0
2015-01-23 14:05:00,107.33,107.34,107.27,107.3,11600.0,84.8831,84.891,84.8356,84.8594,11600.0
2015-01-23 14:10:00,107.3,107.3,107.26,107.29,11900.0,84.8594,84.8594,84.8277,84.8515,11900.0
2015-01-23 14:15:00,107.3,107.32,107.18,107.19,13100.0,84.8594,84.8752,84.7645,84.7724,13100.0
2015-01-23 14:20:00,107.19,107.26,107.16,107.26,11500.0,84.7724,84.8277,84.7487,84.8277,11500.0
2015-01-23 14:25:00,107.26,107.43,107.26,107.4,9400.0,84.8277,84.9622,84.8277,84.9385,9400.0
2015-01-23 14:30:00,107.41,107.41,107.22,107.3,21500.0,84.9464,84.9464,84.7961,84.8594,21500.0
2015-01-23 14:35:00,107.31,107.31,107.18,107.24,13000.0,84.8673,84.8673,84.7645,84.8119,13000.0
2015-01-23 14:40:00,107.23,107.27,107.16,107.17,21100.0,84.804,84.8356,84.7487,84.7566,21100.0
2015-01-23 14:45:00,107.17,107.21,107.09,107.11,12500.0,84.7566,84.7882,84.6933,84.7091,12500.0
2015-01-23 14:50:00,107.11,107.21,107.07,107.21,14300.0,84.7091,84.7882,84.6775,84.7882,14300.0
2015-01-23 14:55:00,107.21,107.26,107.12,107.12,14100.0,84.7882,84.8277,84.717,84.717,14100.0
2015-01-23 15:00:00,107.1,107.16,107.03,107.08,16400.0,84.7012,84.7487,84.6458,84.6854,16400.0
2015-01-23 15:05:00,107.07,107.08,106.93,107.03,32500.0,84.6775,84.6854,84.5668,84.6458,32500.0
2015-01-23 15:10:00,107.04,107.07,106.97,107.01,17500.0,84.6537,84.6775,84.5984,84.63,17500.0
2015-01-23 15:15:00,107.03,107.1,106.95,107.07,26400.0,84.6458,84.7012,84.5826,84.6775,26400.0
2015-01-23 15:20:00,107.05,107.06,106.95,107.03,15400.0,84.6617,84.6696,84.5826,84.6458,15400.0
2015-01-23 15:25:00,107.03,107.13,107.01,107.11,23700.0,84.6458,84.7249,84.63,84.7091,23700.0
2015-01-23 15:30:00,107.12,107.13,106.98,107.01,20700.0,84.717,84.7249,84.6063,84.63,20700.0
2015-01-23 15:35:00,107.01,107.1,106.99,106.99,30500.0,84.63,84.7012,84.6142,84.6142,30500.0
2015-01-23 15:40:00,106.99,107.1,106.99,107.08,30200.0,84.6142,84.7012,84.6142,84.6854,30200.0
2015-01-23 15:45:00,107.08,107.15,107.03,107.09,54600.0,84.6854,84.7407,84.6458,84.6933,54600.0
2015-01-23 15:50:00,107.08,107.1,107.0,107.05,53600.0,84.6854,84.7012,84.6221,84.6617,53600.0
2015-01-23 15:55:00,107.05,107.07,106.93,106.95,94000.0,84.6617,84.6775,84.5668,84.5826,94000.0
2015-01-26 09:30:00,106.91,107.16,106.79,107.11,85100.0,84.5509,84.7487,84.456,84.7091,85100.0
2015-01-26 09:35:00,107.12,107.24,106.96,106.98,23100.0,84.717,84.8119,84.5905,84.6063,23100.0
2015-01-26 09:40:00,106.99,106.99,106.5,106.52,12900.0,84.6142,84.6142,84.2267,84.2425,12900.0
2015-01-26 09:45:00,106.52,106.63,106.41,106.54,11300.0,84.2425,84.3295,84.1555,84.2583,11300.0
2015-01-26 09:50:00,106.54,106.82,106.54,106.8,19700.0,84.2583,84.4798,84.2583,84.4639,19700.0
2015-01-26 09:55:00,106.77,106.85,106.58,106.67,11900.0,84.4402,84.5035,84.29,84.3611,11900.0
2015-01-26 10:00:00,106.73,106.89,106.61,106.86,10200.0,84.4086,84.5351,84.3137,84.5114,10200.0
2015-01-26 10:05:00,106.89,106.99,106.85,106.97,14800.0,84.5351,84.6142,84.5035,84.5984,14800.0
2015-01-26 10:10:00,106.95,106.95,106.81,106.83,9600.0,84.5826,84.5826,84.4718,84.4877,9600.0
2015-01-26 10:15:00,106.81,106.82,106.65,106.77,16100.0,84.4718,84.4798,84.3453,84.4402,16100.0
2015-01-26 10:20:00,106.78,106.81,106.69,106.75,11900.0,84.4481,84.4718,84.3769,84.4244,11900.0
2015-01-26 10:25:00,106.79,106.85,106.72,106.73,39500.0,84.456,84.5035,84.4007,84.4086,39500.0
2015-01-26 10:30:00,106.76,106.83,106.71,106.83,16400.0,84.4323,84.4877,84.3928,84.4877,16400.0
2015-01-26 10:35:00,106.85,106.95,106.85,106.89,11700.0,84.5035,84.5826,84.5035,84.5351,11700.0
2015-01-26 10:40:00,106.89,107.13,106.89,107.07,22300.0,84.5351,84.7249,84.5351,84.6775,22300.0
2015-01-26 10:45:00,107.08,107.23,107.01,107.05,46300.0,84.6854,84.804,84.63,84.6617,46300.0
2015-01-26 10:50:00,107.06,107.17,107.04,107.13,28200.0,84.6696,84.7566,84.6537,84.7249,28200.0
2015-01-26 10:55:00,107.14,107.2,107.08,107.14,34500.0,84.7328,84.7803,84.6854,84.7328,34500.0
2015-01-26 11:00:00,107.13,107.16,107.01,107.11,15700.0,84.7249,84.7487,84.63,84.7091,15700.0
2015-01-26 11:05:00,107.13,107.18,107.01,107.01,17400.0,84.7249,84.7645,84.63,84.63,17400.0
2015-01-26 11:10:00,107.0,107.07,106.95,107.06,10900.0,84.6221,84.6775,84.5826,84.6696,10900.0
2015-01-26 11:15:00,107.04,107.04,106.82,106.84,15700.0,84.6537,84.6537,84.4798,84.4956,15700.0
2015-01-26 11:20:00,106.84,107.01,106.78,106.96,18500.0,84.4956,84.63,84.4481,84.5905,18500.0
2015-01-26 11:25:00,106.98,107.0,106.79,106.93,12700.0,84.6063,84.6221,84.456,84.5668,12700.0
2015-01-26 11:30:00,106.93,106.98,106.88,106.91,9900.0,84.5668,84.6063,84.5272,84.5509,9900.0
2015-01-26 11:35:00,106.9,106.95,106.79,106.82,23500.0,84.543,84.5826,84.456,84.4798,23500.0
2015-01-26 11:40:00,106.83,107.03,106.79,107.0,12000.0,84.4877,84.6458,84.456,84.6221,12000.0
2015-01-26 11:45:00,107.01,107.09,106.99,107.07,9800.0,84.63,84.6933,84.6142,84.6775,9800.0
2015-01-26 11:50:00,107.07,107.13,107.02,107.13,25000.0,84.6775,84.7249,84.6379,84.7249,25000.0
2015-01-26 11:55:00,107.11,107.12,106.98,107.05,37800.0,84.7091,84.717,84.6063,84.6617,37800.0
2015-01-26 12:00:00,107.04,107.06,106.85,106.88,22300.0,84.6537,84.6696,84.5035,84.5272,22300.0
2015-01-26 12:05:00,106.88,107.01,106.88,106.98,12800.0,84.5272,84.63,84.5272,84.6063,12800.0
2015-01-26 12:10:00,106.98,107.1,106.96,107.03,12400.0,84.6063,84.7012,84.5905,84.6458,12400.0
2015-01-26 12:15:00,107.05,107.08,106.93,106.95,14900.0,84.6617,84.6854,84.5668,84.5826,14900.0
2015-01-26 12:20:00,106.96,106.97,106.83,106.85,50900.0,84.5905,84.5984,84.4877,84.5035,50900.0
2015-01-26 12:25:00,106.85,106.93,106.85,106.91,6000.0,84.5035,84.5668,84.5035,84.5509,6000.0
2015-01-26 12:30:00,106.92,106.96,106.78,106.78,31500.0,84.5588,84.5905,84.4481,84.4481,31500.0
2015-01-26 12:35:00,106.79,106.8,106.68,106.7,21200.0,84.456,84.4639,84.369,84.3849,21200.0
2015-01-26 12:40:00,106.69,106.72,106.63,106.72,16200.0,84.3769,84.4007,84.3295,84.4007,16200.0
2015-01-26 12:45:00,106.73,106.79,106.73,106.79,10500.0,84.4086,84.456,84.4086,84.456,10500.0
2015-01-26 12:50:00,106.79,106.88,106.79,106.85,12300.0,84.456,84.5272,84.456,84.5035,12300.0
2015-01-26 12:55:00,106.84,106.89,106.84,106.86,9200.0,84.4956,84.5351,84.4956,84.5114,9200.0
2015-01-26 13:00:00,106.88,106.88,106.77,106.83,16700.0,84.5272,84.5272,84.4402,84.4877,16700.0
2015-01-26 13:05:00,106.84,106.91,106.83,106.87,9000.0,84.4956,84.5509,84.4877,84.5193,9000.0
2015-01-26 13:10:00,106.91,106.99,106.91,106.98,6500.0,84.5509,84.6142,84.5509,84.6063,6500.0
2015-01-26 13:15:00,107.0,107.08,107.0,107.03,11400.0,84.6221,84.6854,84.6221,84.6458,11400.0
2015-01-26 13:20:00,107.0,107.02,106.86,106.89,14300.0,84.6221,84.6379,84.5114,84.5351,14300.0
2015-01-26 13:25:00,106.88,106.96,106.85,106.91,9600.0,84.5272,84.5905,84.5035,84.5509,9600.0
2015-01-26 13:30:00,106.91,107.01,106.9,106.92,8000.0,84.5509,84.63,84.543,84.5588,8000.0
2015-01-26 13:35:00,106.92,106.92,106.74,106.78,15800.0,84.5588,84.5588,84.4165,84.4481,15800.0
2015-01-26 13:40:00,106.8,106.91,106.8,106.87,8200.0,84.4639,84.5509,84.4639,84.5193,8200.0
2015-01-26 13:45:00,106.89,107.09,106.86,107.09,20400.0,84.5351,84.6933,84.5114,84.6933,20400.0
2015-01-26 13:50:00,107.07,107.1,107.0,107.0,10500.0,84.6775,84.7012,84.6221,84.6221,10500.0
2015-01-26 13:55:00,106.98,107.05,106.96,107.04,13700.0,84.6063,84.6617,84.5905,84.6537,13700.0
2015-01-26 14:00:00,107.05,107.06,106.98,106.99,15900.0,84.6617,84.6696,84.6063,84.6142,15900.0
2015-01-26 14:05:00,106.98,107.0,106.86,106.97,13600.0,84.6063,84.6221,84.5114,84.5984,13600.0
2015-01-26 14:10:00,106.96,107.02,106.91,106.95,13100.0,84.5905,84.6379,84.5509,84.5826,13100.0
2015-01-26 14:15:00,106.97,107.05,106.95,107.05,7400.0,84.5984,84.6617,84.5826,84.6617,7400.0
2015-01-26 14:20:00,107.04,107.04,106.97,107.03,11900.0,84.6537,84.6537,84.5984,84.6458,11900.0
2015-01-26 14:25:00,107.04,107.11,107.0,107.08,16600.0,84.6537,84.7091,84.6221,84.6854,16600.0
2015-01-26 14:30:00,107.09,107.13,107.06,107.09,6600.0,84.6933,84.7249,84.6696,84.6933,6600.0
2015-01-26 14:35:00,107.11,107.15,107.08,107.14,23600.0,84.7091,84.7407,84.6854,84.7328,23600.0
2015-01-26 14:40:00,107.15,107.18,107.04,107.04,19600.0,84.7407,84.7645,84.6537,84.6537,19600.0
2015-01-26 14:45:00,107.04,107.04,106.86,107.02,23700.0,84.6537,84.6537,84.5114,84.6379,23700.0
2015-01-26 14:50:00,107.02,107.09,106.98,107.09,9100.0,84.6379,84.6933,84.6063,84.6933,9100.0
2015-01-26 14:55:00,107.09,107.12,107.05,107.05,17400.0,84.6933,84.717,84.6617,84.6617,17400.0
2015-01-26 15:00:00,107.06,107.06,106.98,107.0,17700.0,84.6696,84.6696,84.6063,84.6221,17700.0
2015-01-26 15:05:00,107.01,107.06,106.99,107.04,13600.0,84.63,84.6696,84.6142,84.6537,13600.0
2015-01-26 15:10:00,107.03,107.08,107.0,107.04,25800.0,84.6458,84.6854,84.6221,84.6537,25800.0
2015-01-26 15:15:00,107.05,107.05,106.95,107.02,22300.0,84.6617,84.6617,84.5826,84.6379,22300.0
2015-01-26 15:20:00,107.03,107.08,107.0,107.07,17000.0,84.6458,84.6854,84.6221,84.6775,17000.0
2015-01-26 15:25:00,107.08,107.13,107.03,107.05,17000.0,84.6854,84.7249,84.6458,84.6617,17000.0
2015-01-26 15:30:00,107.06,107.07,106.99,107.01,25300.0,84.6696,84.6775,84.6142,84.63,25300.0
2015-01-26 15:35:00,107.03,107.08,107.01,107.03,34300.0,84.6458,84.6854,84.63,84.6458,34300.0
2015-01-26 15:40:00,107.03,107.07,106.97,106.97,26400.0,84.6458,84.6775,84.5984,84.5984,26400.0
2015-01-26 15:45:00,106.97,107.04,106.97,107.01,36200.0,84.5984,84.6537,84.5984,84.63,36200.0
2015-01-26 15:50:00,107.01,107.06,106.98,107.02,45100.0,84.63,84.6696,84.6063,84.6379,45100.0
2015-01-26 15:55:00,107.03,107.08,106.98,107.06,64900.0,84.6458,84.6854,84.6063,84.6696,64900.0
2015-01-27 09:30:00,106.67,106.73,106.0,106.26,52500.0,84.3611,84.4086,83.8313,84.0369,52500.0
2015-01-27 09:35:00,106.18,106.58,105.95,106.45,15900.0,83.9736,84.29,83.7917,84.1871,15900.0
2015-01-27 09:40:00,106.43,106.55,106.11,106.35,25700.0,84.1713,84.2662,83.9182,84.1081,25700.0
2015-01-27 09:45:00,106.3,106.44,106.23,106.31,21100.0,84.0685,84.1792,84.0132,84.0764,21100.0
2015-01-27 09:50:00,106.35,106.35,105.98,106.2,38900.0,84.1081,84.1081,83.8154,83.9894,38900.0
2015-01-27 09:55:00,106.17,106.25,106.0,106.19,19000.0,83.9657,84.029,83.8313,83.9815,19000.0
2015-01-27 10:00:00,106.19,106.51,106.18,106.42,32900.0,83.9815,84.2346,83.9736,84.1634,32900.0
2015-01-27 10:05:00,106.4,106.54,106.25,106.39,18200.0,84.1476,84.2583,84.029,84.1397,18200.0
2015-01-27 10:10:00,106.41,106.54,106.33,106.45,15500.0,84.1555,84.2583,84.0922,84.1871,15500.0
2015-01-27 10:15:00,106.41,106.42,106.33,106.36,13300.0,84.1555,84.1634,84.0922,84.116,13300.0
2015-01-27 10:20:00,106.38,106.44,106.29,106.33,18200.0,84.1318,84.1792,84.0606,84.0922,18200.0
2015-01-27 10:25:00,106.33,106.54,106.25,106.29,16500.0,84.0922,84.2583,84.029,84.0606,16500.0
2015-01-27 10:30:00,106.26,106.26,106.03,106.1,19600.0,84.0369,84.0369,83.855,83.9103,19600.0
2015-01-27 10:35:00,106.09,106.09,105.9,105.94,33300.0,83.9024,83.9024,83.7522,83.7838,33300.0
2015-01-27 10:40:00,105.97,105.97,105.76,105.83,23400.0,83.8075,83.8075,83.6414,83.6968,23400.0
2015-01-27 10:45:00,105.79,105.86,105.73,105.79,18400.0,83.6652,83.7205,83.6177,83.6652,18400.0
2015-01-27 10:50:00,105.8,105.81,105.71,105.78,14300.0,83.6731,83.681,83.6019,83.6573,14300.0
2015-01-27 10:55:00,105.82,105.95,105.82,105.87,26600.0,83.6889,83.7917,83.6889,83.7284,26600.0
2015-01-27 11:00:00,105.89,105.96,105.81,105.88,15800.0,83.7443,83.7996,83.681,83.7363,15800.0
2015-01-27 11:05:00,105.86,106.02,105.85,106.0,15500.0,83.7205,83.8471,83.7126,83.8313,15500.0
2015-01-27 11:10:00,106.02,106.07,105.9,105.98,9700.0,83.8471,83.8866,83.7522,83.8154,9700.0
2015-01-27 11:15:00,105.98,106.06,105.96,106.0,17900.0,83.8154,83.8787,83.7996,83.8313,17900.0
2015-01-27 11:20:00,106.05,106.1,105.96,106.0,27600.0,83.8708,83.9103,83.7996,83.8313,27600.0
2015-01-27 11:25:00,106.0,106.15,105.95,106.08,26500.0,83.8313,83.9499,83.7917,83.8945,26500.0
2015-01-27 11:30:00,106.06,106.14,105.96,106.06,20800.0,83.8787,83.942,83.7996,83.8787,20800.0
2015-01-27 11:35:00,106.09,106.11,105.94,105.94,18900.0,83.9024,83.9182,83.7838,83.7838,18900.0
2015-01-27 11:40:00,105.94,105.99,105.88,105.91,7600.0,83.7838,83.8233,83.7363,83.7601,7600.0
2015-01-27 11:45:00,105.91,106.03,105.91,106.01,14500.0,83.7601,83.855,83.7601,83.8392,14500.0
2015-01-27 11:50:00,106.02,106.08,105.98,105.99,14900.0,83.8471,83.8945,83.8154,83.8233,14900.0
2015-01-27 11:55:00,106.0,106.02,105.85,105.87,9700.0,83.8313,83.8471,83.7126,83.7284,9700.0
2015-01-27 12:00:00,105.87,105.99,105.84,105.89,10300.0,83.7284,83.8233,83.7047,83.7443,10300.0
2015-01-27 12:05:00,105.89,106.04,105.89,105.99,10900.0,83.7443,83.8629,83.7443,83.8233,10900.0
2015-01-27 12:10:00,105.98,106.09,105.97,106.06,8500.0,83.8154,83.9024,83.8075,83.8787,8500.0
2015-01-27 12:15:00,106.06,106.1,106.02,106.02,11300.0,83.8787,83.9103,83.8471,83.8471,11300.0
2015-01-27 12:20:00,106.04,106.07,106.02,106.03,10800.0,83.8629,83.8866,83.8471,83.855,10800.0
2015-01-27 12:25:00,106.04,106.24,106.04,106.21,23500.0,83.8629,84.0211,83.8629,83.9973,23500.0
2015-01-27 12:30:00,106.23,106.25,106.18,106.2,12300.0,84.0132,84.029,83.9736,83.9894,12300.0
2015-01-27 12:35:00,106.2,106.21,106.08,106.2,14100.0,83.9894,83.9973,83.8945,83.9894,14100.0
2015-01-27 12:40:00,106.2,106.22,106.18,106.18,12500.0,83.9894,84.0052,83.9736,83.9736,12500.0
2015-01-27 12:45:00,106.18,106.22,106.14,106.19,7600.0,83.9736,84.0052,83.942,83.9815,7600.0
2015-01-27 12:50:00,106.2,106.23,106.17,106.22,10000.0,83.9894,84.0132,83.9657,84.0052,10000.0
2015-01-27 12:55:00,106.23,106.36,106.21,106.35,10500.0,84.0132,84.116,83.9973,84.1081,10500.0
2015-01-27 13:00:00,106.36,106.41,106.28,106.28,14100.0,84.116,84.1555,84.0527,84.0527,14100.0
2015-01-27 13:05:00,106.27,106.36,106.24,106.36,9200.0,84.0448,84.116,84.0211,84.116,9200.0
2015-01-27 13:10:00,106.37,106.37,106.25,106.32,7400.0,84.1239,84.1239,84.029,84.0843,7400.0
2015-01-27 13:15:00,106.37,106.61,106.37,106.53,11600.0,84.1239,84.3137,84.1239,84.2504,11600.0
2015-01-27 13:20:00,106.56,106.67,106.56,106.61,6800.0,84.2741,84.3611,84.2741,84.3137,6800.0
2015-01-27 13:25:00,106.63,106.67,106.57,106.6,10200.0,84.3295,84.3611,84.282,84.3058,10200.0
2015-01-27 13:30:00,106.6,106.65,106.58,106.59,11100.0,84.3058,84.3453,84.29,84.2979,11100.0
2015-01-27 13:35:00,106.59,106.59,106.49,106.49,12100.0,84.2979,84.2979,84.2188,84.2188,12100.0
2015-01-27 13:40:00,106.51,106.54,106.28,106.31,12400.0,84.2346,84.2583,84.0527,84.0764,12400.0
2015-01-27 13:45:00,106.32,106.32,106.19,106.27,13600.0,84.0843,84.0843,83.9815,84.0448,13600.0
2015-01-27 13:50:00,106.31,106.37,106.3,106.35,6300.0,84.0764,84.1239,84.0685,84.1081,6300.0
2015-01-27 13:55:00,106.36,106.41,106.31,106.41,9400.0,84.116,84.1555,84.0764,84.1555,9400.0
2015-01-27 14:00:00,106.4,106.5,106.39,106.44,11800.0,84.1476,84.2267,84.1397,84.1792,11800.0
2015-01-27 14:05:00,106.43,106.5,106.4,106.42,12700.0,84.1713,84.2267,84.1476,84.1634,12700.0
2015-01-27 14:10:00,106.42,106.49,106.39,106.47,5800.0,84.1634,84.2188,84.1397,84.203,5800.0
2015-01-27 14:15:00,106.48,106.58,106.45,106.54,18400.0,84.2109,84.29,84.1871,84.2583,18400.0
2015-01-27 14:20:00,106.55,106.71,106.54,106.63,12700.0,84.2662,84.3928,84.2583,84.3295,12700.0
2015-01-27 14:25:00,106.63,106.65,106.53,106.57,20100.0,84.3295,84.3453,84.2504,84.282,20100.0
2015-01-27 14:30:00,106.58,106.58,106.48,106.52,4700.0,84.29,84.29,84.2109,84.2425,4700.0
2015-01-27 14:35:00,106.52,106.54,106.5,106.54,15700.0,84.2425,84.2583,84.2267,84.2583,15700.0
2015-01-27 14:40:00,106.57,106.6,106.51,106.59,7800.0,84.282,84.3058,84.2346,84.2979,7800.0
2015-01-27 14:45:00,106.62,106.63,106.46,106.55,17700.0,84.3216,84.3295,84.195,84.2662,17700.0
2015-01-27 14:50:00,106.54,106.59,106.32,106.32,12600.0,84.2583,84.2979,84.0843,84.0843,12600.0
2015-01-27 14:55:00,106.31,106.33,106.15,106.22,17700.0,84.0764,84.0922,83.9499,84.0052,17700.0
2015-01-27 15:00:00,106.23,106.33,106.23,106.29,8100.0,84.0132,84.0922,84.0132,84.0606,8100.0
2015-01-27 15:05:00,106.3,106.33,106.21,106.31,11400.0,84.0685,84.0922,83.9973,84.0764,11400.0
2015-01-27 15:10:00,106.33,106.35,106.29,106.32,18100.0,84.0922,84.1081,84.0606,84.0843,18100.0
2015-01-27 15:15:00,106.32,106.32,106.21,106.22,15100.0,84.0843,84.0843,83.9973,84.0052,15100.0
2015-01-27 15:20:00,106.2,106.2,106.05,106.11,21800.0,83.9894,83.9894,83.8708,83.9182,21800.0
2015-01-27 15:25:00,106.09,106.12,105.97,105.97,12700.0,83.9024,83.9262,83.8075,83.8075,12700.0
2015-01-27 15:30:00,105.98,106.16,105.97,106.05,31300.0,83.8154,83.9578,83.8075,83.8708,31300.0
2015-01-27 15:35:00,106.07,106.08,105.96,106.02,34500.0,83.8866,83.8945,83.7996,83.8471,34500.0
2015-01-27 15:40:00,106.02,106.22,106.01,106.21,35600.0,83.8471,84.0052,83.8392,83.9973,35600.0
2015-01-27 15:45:00,106.21,106.23,106.08,106.14,28700.0,83.9973,84.0132,83.8945,83.942,28700.0
2015-01-27 15:50:00,106.14,106.14,105.99,106.04,29500.0,83.942,83.942,83.8233,83.8629,29500.0
2015-01-27 15:55:00,106.05,106.12,105.98,106.04,55100.0,83.8708,83.9262,83.8154,83.8629,55100.0
2015-01-28 09:30:00,106.5,106.86,106.41,106.64,49800.0,84.2267,84.5114,84.1555,84.3374,49800.0
2015-01-28 09:35:00,106.59,106.68,106.35,106.62,17300.0,84.2979,84.369,84.1081,84.3216,17300.0
2015-01-28 09:40:00,106.61,106.89,106.61,106.65,20800.0,84.3137,84.5351,84.3137,84.3453,20800.0
2015-01-28 09:45:00,106.71,106.89,106.61,106.83,10200.0,84.3928,84.5351,84.3137,84.4877,10200.0
2015-01-28 09:50:00,106.84,106.94,106.76,106.88,15400.0,84.4956,84.5747,84.4323,84.5272,15400.0
2015-01-28 09:55:00,106.9,106.98,106.82,106.87,21600.0,84.543,84.6063,84.4798,84.5193,21600.0
2015-01-28 10:00:00,106.87,106.96,106.74,106.76,23200.0,84.5193,84.5905,84.4165,84.4323,23200.0
2015-01-28 10:05:00,106.76,106.88,106.73,106.76,26500.0,84.4323,84.5272,84.4086,84.4323,26500.0
2015-01-28 10:10:00,106.75,106.88,106.74,106.8,16200.0,84.4244,84.5272,84.4165,84.4639,16200.0
2015-01-28 10:15:00,106.79,106.79,106.64,106.7,12000.0,84.456,84.456,84.3374,84.3849,12000.0
2015-01-28 10:20:00,106.71,106.78,106.68,106.72,11100.0,84.3928,84.4481,84.369,84.4007,11100.0
2015-01-28 10:25:00,106.69,106.71,106.54,106.56,18700.0,84.3769,84.3928,84.2583,84.2741,18700.0
2015-01-28 10:30:00,106.54,106.75,106.49,106.61,19700.0,84.2583,84.4244,84.2188,84.3137,19700.0
2015-01-28 10:35:00,106.58,106.58,106.29,106.29,11300.0,84.29,84.29,84.0606,84.0606,11300.0
2015-01-28 10:40:00,106.27,106.35,106.17,106.22,14000.0,84.0448,84.1081,83.9657,84.0052,14000.0
2015-01-28 10:45:00,106.18,106.18,105.96,105.97,29100.0,83.9736,83.9736,83.7996,83.8075,29100.0
2015-01-28 10:50:00,105.99,106.09,105.97,105.97,8600.0,83.8233,83.9024,83.8075,83.8075,8600.0
2015-01-28 10:55:00,105.94,105.94,105.75,105.84,13600.0,83.7838,83.7838,83.6335,83.7047,13600.0
2015-01-28 11:00:00,105.81,106.03,105.81,106.01,14400.0,83.681,83.855,83.681,83.8392,14400.0
2015-01-28 11:05:00,106.03,106.21,106.03,106.21,26400.0,83.855,83.9973,83.855,83.9973,26400.0
2015-01-28 11:10:00,106.25,106.25,106.13,106.15,17200.0,84.029,84.029,83.9341,83.9499,17200.0
2015-01-28 11:15:00,106.14,106.15,105.96,105.96,26700.0,83.942,83.9499,83.7996,83.7996,26700.0
2015-01-28 11:20:00,105.97,106.07,105.84,105.99,22700.0,83.8075,83.8866,83.7047,83.8233,22700.0
2015-01-28 11:25:00,105.97,106.06,105.91,106.02,12900.0,83.8075,83.8787,83.7601,83.8471,12900.0
2015-01-28 11:30:00,106.04,106.12,105.98,106.08,9700.0,83.8629,83.9262,83.8154,83.8945,9700.0
2015-01-28 11:35:00,106.1,106.12,106.06,106.11,13100.0,83.9103,83.9262,83.8787,83.9182,13100.0
2015-01-28 11:40:00,106.08,106.12,106.02,106.08,10300.0,83.8945,83.9262,83.8471,83.8945,10300.0
2015-01-28 11:45:00,106.12,106.23,106.09,106.16,45600.0,83.9262,84.0132,83.9024,83.9578,45600.0
2015-01-28 11:50:00,106.17,106.23,106.15,106.21,8100.0,83.9657,84.0132,83.9499,83.9973,8100.0
2015-01-28 11:55:00,106.23,106.31,106.16,106.3,11100.0,84.0132,84.0764,83.9578,84.0685,11100.0
2015-01-28 12:00:00,106.31,106.42,106.21,106.37,13200.0,84.0764,84.1634,83.9973,84.1239,13200.0
2015-01-28 12:05:00,106.39,106.42,106.32,106.32,10000.0,84.1397,84.1634,84.0843,84.0843,10000.0
2015-01-28 12:10:00,106.31,106.32,106.24,106.26,9100.0,84.0764,84.0843,84.0211,84.0369,9100.0
2015-01-28 12:15:00,106.26,106.44,106.25,106.38,13000.0,84.0369,84.1792,84.029,84.1318,13000.0
2015-01-28 12:20:00,106.41,106.52,106.4,106.52,6200.0,84.1555,84.2425,84.1476,84.2425,6200.0
2015-01-28 12:25:00,106.54,106.6,106.44,106.47,11800.0,84.2583,84.3058,84.1792,84.203,11800.0
2015-01-28 12:30:00,106.49,106.5,106.41,106.41,5000.0,84.2188,84.2267,84.1555,84.1555,5000.0
2015-01-28 12:35:00,106.41,106.45,106.35,106.36,15100.0,84.1555,84.1871,84.1081,84.116,15100.0
2015-01-28 12:40:00,106.39,106.42,106.35,106.39,5800.0,84.1397,84.1634,84.1081,84.1397,5800.0
2015-01-28 12:45:00,106.4,106.43,106.36,106.43,7700.0,84.1476,84.1713,84.116,84.1713,7700.0
2015-01-28 12:50:00,106.43,106.47,106.37,106.37,8200.0,84.1713,84.203,84.1239,84.1239,8200.0
2015-01-28 12:55:00,106.37,106.42,106.34,106.34,9800.0,84.1239,84.1634,84.1001,84.1001,9800.0
2015-01-28 13:00:00,106.33,106.33,106.28,106.3,5000.0,84.0922,84.0922,84.0527,84.0685,5000.0
2015-01-28 13:05:00,106.3,106.3,106.23,106.29,5700.0,84.0685,84.0685,84.0132,84.0606,5700.0
2015-01-28 13:10:00,106.27,106.29,106.15,106.18,12700.0,84.0448,84.0606,83.9499,83.9736,12700.0
2015-01-28 13:15:00,106.17,106.22,106.14,106.14,13100.0,83.9657,84.0052,83.942,83.942,13100.0
2015-01-28 13:20:00,106.14,106.19,106.09,106.17,16600.0,83.942,83.9815,83.9024,83.9657,16600.0
2015-01-28 13:25:00,106.17,106.18,106.1,106.12,9000.0,83.9657,83.9736,83.9103,83.9262,9000.0
2015-01-28 13:30:00,106.13,106.36,106.1,106.36,18300.0,83.9341,84.116,83.9103,84.116,18300.0
2015-01-28 13:35:00,106.32,106.35,106.26,106.31,7900.0,84.0843,84.1081,84.0369,84.0764,7900.0
2015-01-28 13:40:00,106.31,106.33,106.21,106.22,8900.0,84.0764,84.0922,83.9973,84.0052,8900.0
2015-01-28 13:45:00,106.25,106.36,106.25,106.31,26600.0,84.029,84.116,84.029,84.0764,26600.0
2015-01-28 13:50:00,106.32,106.38,106.26,106.3,23700.0,84.0843,84.1318,84.0369,84.0685,23700.0
2015-01-28 13:55:00,106.29,106.31,106.05,106.07,18000.0,84.0606,84.0764,83.8708,83.8866,18000.0
2015-01-28 14:00:00,106.08,106.44,106.04,106.33,97200.0,83.8945,84.1792,83.8629,84.0922,97200.0
2015-01-28 14:05:00,106.26,106.35,105.98,106.06,14200.0,84.0369,84.1081,83.8154,83.8787,14200.0
2015-01-28 14:10:00,106.0,106.13,105.85,106.11,27600.0,83.8313,83.9341,83.7126,83.9182,27600.0
2015-01-28 14:15:00,106.11,106.15,105.99,106.15,19500.0,83.9182,83.9499,83.8233,83.9499,19500.0
2015-01-28 14:20:00,106.12,106.13,105.99,106.0,12700.0,83.9262,83.9341,83.8233,83.8313,12700.0
2015-01-28 14:25:00,105.96,105.99,105.71,105.81,13200.0,83.7996,83.8233,83.6019,83.681,13200.0
2015-01-28 14:30:00,105.77,105.83,105.38,105.51,38200.0,83.6494,83.6968,83.3409,83.4437,38200.0
2015-01-28 14:35:00,105.51,105.71,105.48,105.61,15600.0,83.4437,83.6019,83.42,83.5228,15600.0
2015-01-28 14:40:00,105.62,105.74,105.56,105.66,23100.0,83.5307,83.6256,83.4833,83.5624,23100.0
2015-01-28 14:45:00,105.65,105.88,105.65,105.76,17300.0,83.5545,83.7363,83.5545,83.6414,17300.0
2015-01-28 14:50:00,105.75,106.01,105.69,105.9,14300.0,83.6335,83.8392,83.5861,83.7522,14300.0
2015-01-28 14:55:00,105.93,105.96,105.8,105.9,47300.0,83.7759,83.7996,83.6731,83.7522,47300.0
2015-01-28 15:00:00,105.91,106.0,105.86,105.88,18300.0,83.7601,83.8313,83.7205,83.7363,18300.0
2015-01-28 15:05:00,105.86,105.88,105.64,105.69,26400.0,83.7205,83.7363,83.5465,83.5861,26400.0
2015-01-28 15:10:00,105.7,105.74,105.58,105.62,20400.0,83.594,83.6256,83.4991,83.5307,20400.0
2015-01-28 15:15:00,105.61,105.62,105.36,105.36,34000.0,83.5228,83.5307,83.3251,83.3251,34000.0
2015-01-28 15:20:00,105.38,105.52,105.38,105.43,30700.0,83.3409,83.4516,83.3409,83.3805,30700.0
2015-01-28 15:25:00,105.42,105.43,105.2,105.25,43600.0,83.3726,83.3805,83.1986,83.2381,43600.0
2015-01-28 15:30:00,105.24,105.25,105.06,105.06,28600.0,83.2302,83.2381,83.0878,83.0878,28600.0
2015-01-28 15:35:00,105.05,105.14,104.87,104.89,132900.0,83.0799,83.1511,82.9376,82.9534,132900.0
2015-01-28 15:40:00,104.88,104.89,104.6,104.74,69200.0,82.9455,82.9534,82.724,82.8348,69200.0
2015-01-28 15:45:00,104.75,104.75,104.58,104.67,85800.0,82.8427,82.8427,82.7082,82.7794,85800.0
2015-01-28 15:50:00,104.66,104.79,104.63,104.68,63200.0,82.7715,82.8743,82.7478,82.7873,63200.0
2015-01-28 15:55:00,104.68,104.75,104.51,104.59,119300.0,82.7873,82.8427,82.6529,82.7161,119300.0
2015-01-29 09:30:00,104.89,105.0,104.58,104.99,45200.0,82.9534,83.0404,82.7082,83.0325,45200.0
2015-01-29 09:35:00,104.91,105.07,104.31,104.48,38300.0,82.9692,83.0958,82.4947,82.6291,38300.0
2015-01-29 09:40:00,104.48,104.51,104.25,104.29,18900.0,82.6291,82.6529,82.4472,82.4789,18900.0
2015-01-29 09:45:00,104.31,104.47,104.21,104.47,22800.0,82.4947,82.6212,82.4156,82.6212,22800.0
2015-01-29 09:50:00,104.43,104.74,104.37,104.73,16700.0,82.5896,82.8348,82.5421,82.8269,16700.0
2015-01-29 09:55:00,104.7,104.8,104.53,104.56,25100.0,82.8031,82.8822,82.6687,82.6924,25100.0
2015-01-29 10:00:00,104.55,104.77,104.45,104.61,21400.0,82.6845,82.8585,82.6054,82.732,21400.0
2015-01-29 10:05:00,104.61,104.64,104.17,104.29,20100.0,82.732,82.7557,82.384,82.4789,20100.0
2015-01-29 10:10:00,104.28,104.41,104.22,104.22,17800.0,82.471,82.5738,82.4235,82.4235,17800.0
2015-01-29 10:15:00,104.21,104.34,104.12,104.33,18200.0,82.4156,82.5184,82.3444,82.5105,18200.0
2015-01-29 10:20:00,104.31,104.38,104.13,104.18,31500.0,82.4947,82.5501,82.3523,82.3919,31500.0
2015-01-29 10:25:00,104.2,104.29,104.13,104.2,29100.0,82.4077,82.4789,82.3523,82.4077,29100.0
2015-01-29 10:30:00,104.17,104.2,103.93,103.95,84100.0,82.384,82.4077,82.1942,82.21,84100.0
2015-01-29 10:35:00,103.95,104.07,103.86,103.99,40000.0,82.21,82.3049,82.1388,82.2416,40000.0
2015-01-29 10:40:00,103.96,103.96,103.68,103.78,49800.0,82.2179,82.2179,81.9965,82.0755,49800.0
2015-01-29 10:45:00,103.76,103.77,103.63,103.72,47500.0,82.0597,82.0676,81.9569,82.0281,47500.0
2015-01-29 10:50:00,103.76,103.76,103.59,103.73,39400.0,82.0597,82.0597,81.9253,82.036,39400.0
2015-01-29 10:55:00,103.72,103.86,103.71,103.75,49500.0,82.0281,82.1388,82.0202,82.0518,49500.0
2015-01-29 11:00:00,103.77,103.85,103.65,103.69,28100.0,82.0676,82.1309,81.9727,82.0044,28100.0
2015-01-29 11:05:00,103.7,103.82,103.56,103.82,19400.0,82.0123,82.1072,81.9016,82.1072,19400.0
2015-01-29 11:10:00,103.83,103.84,103.73,103.76,23700.0,82.1151,82.123,82.036,82.0597,23700.0
2015-01-29 11:15:00,103.77,103.85,103.54,103.57,33400.0,82.0676,82.1309,81.8857,81.9095,33400.0
2015-01-29 11:20:00,103.58,103.74,103.58,103.66,24900.0,81.9174,82.0439,81.9174,81.9806,24900.0
2015-01-29 11:25:00,103.68,103.68,103.51,103.55,17500.0,81.9965,81.9965,81.862,81.8936,17500.0
2015-01-29 11:30:00,103.55,103.79,103.54,103.73,38100.0,81.8936,82.0834,81.8857,82.036,38100.0
2015-01-29 11:35:00,103.7,103.89,103.67,103.82,30200.0,82.0123,82.1625,81.9885,82.1072,30200.0
2015-01-29 11:40:00,103.83,103.84,103.68,103.72,20100.0,82.1151,82.123,81.9965,82.0281,20100.0
2015-01-29 11:45:00,103.72,103.76,103.58,103.69,30900.0,82.0281,82.0597,81.9174,82.0044,30900.0
2015-01-29 11:50:00,103.68,103.84,103.63,103.73,43000.0,81.9965,82.123,81.9569,82.036,43000.0
2015-01-29 11:55:00,103.75,103.8,103.68,103.68,32700.0,82.0518,82.0914,81.9965,81.9965,32700.0
2015-01-29 12:00:00,103.69,103.99,103.69,103.95,41700.0,82.0044,82.2416,82.0044,82.21,41700.0
2015-01-29 12:05:00,103.95,104.14,103.95,103.99,11500.0,82.21,82.3603,82.21,82.2416,11500.0
2015-01-29 12:10:00,103.98,104.05,103.91,103.98,9900.0,82.2337,82.2891,82.1784,82.2337,9900.0
2015-01-29 12:15:00,103.96,103.99,103.89,103.9,8600.0,82.2179,82.2416,82.1625,82.1704,8600.0
2015-01-29 12:20:00,103.91,103.99,103.84,103.99,13700.0,82.1784,82.2416,82.123,82.2416,13700.0
2015-01-29 12:25:00,103.99,104.0,103.82,103.95,13100.0,82.2416,82.2495,82.1072,82.21,13100.0
2015-01-29 12:30:00,103.95,104.01,103.86,103.93,8000.0,82.21,82.2574,82.1388,82.1942,8000.0
2015-01-29 12:35:00,103.93,103.98,103.78,103.8,16300.0,82.1942,82.2337,82.0755,82.0914,16300.0
2015-01-29 12:40:00,103.83,103.86,103.72,103.72,63000.0,82.1151,82.1388,82.0281,82.0281,63000.0
2015-01-29 12:45:00,103.69,103.75,103.64,103.66,10700.0,82.0044,82.0518,81.9648,81.9806,10700.0
2015-01-29 12:50:00,103.66,103.75,103.64,103.74,13300.0,81.9806,82.0518,81.9648,82.0439,13300.0
2015-01-29 12:55:00,103.74,103.81,103.65,103.67,45600.0,82.0439,82.0993,81.9727,81.9885,45600.0
2015-01-29 13:00:00,103.7,103.71,103.55,103.61,33600.0,82.0123,82.0202,81.8936,81.9411,33600.0
2015-01-29 13:05:00,103.59,103.7,103.52,103.55,15700.0,81.9253,82.0123,81.8699,81.8936,15700.0
2015-01-29 13:10:00,103.55,103.77,103.55,103.66,36900.0,81.8936,82.0676,81.8936,81.9806,36900.0
2015-01-29 13:15:00,103.67,103.82,103.66,103.76,12000.0,81.9885,82.1072,81.9806,82.0597,12000.0
2015-01-29 13:20:00,103.78,103.9,103.77,103.85,10400.0,82.0755,82.1704,82.0676,82.1309,10400.0
2015-01-29 13:25:00,103.88,104.01,103.87,103.95,13500.0,82.1546,82.2574,82.1467,82.21,13500.0
2015-01-29 13:30:00,103.96,103.99,103.87,103.9,24300.0,82.2179,82.2416,82.1467,82.1704,24300.0
2015-01-29 13:35:00,103.92,104.11,103.91,104.11,20700.0,82.1863,82.3365,82.1784,82.3365,20700.0
2015-01-29 13:40:00,104.12,104.25,104.07,104.19,11300.0,82.3444,82.4472,82.3049,82.3998,11300.0
2015-01-29 13:45:00,104.2,104.31,104.16,104.27,15300.0,82.4077,82.4947,82.3761,82.4631,15300.0
2015-01-29 13:50:00,104.27,104.38,104.27,104.31,18200.0,82.4631,82.5501,82.4631,82.4947,18200.0
2015-01-29 13:55:00,104.31,104.37,104.27,104.28,14100.0,82.4947,82.5421,82.4631,82.471,14100.0
2015-01-29 14:00:00,104.3,104.41,104.3,104.39,20900.0,82.4868,82.5738,82.4868,82.558,20900.0
2015-01-29 14:05:00,104.4,104.45,104.24,104.25,17100.0,82.5659,82.6054,82.4393,82.4472,17100.0
2015-01-29 14:10:00,104.25,104.25,104.12,104.17,25400.0,82.4472,82.4472,82.3444,82.384,25400.0
2015-01-29 14:15:00,104.19,104.2,104.03,104.1,59800.0,82.3998,82.4077,82.2733,82.3286,59800.0
2015-01-29 14:20:00,104.12,104.43,104.12,104.43,23300.0,82.3444,82.5896,82.3444,82.5896,23300.0
2015-01-29 14:25:00,104.44,104.47,104.33,104.36,44700.0,82.5975,82.6212,82.5105,82.5342,44700.0
2015-01-29 14:30:00,104.38,104.52,104.36,104.46,25200.0,82.5501,82.6608,82.5342,82.6133,25200.0
2015-01-29 14:35:00,104.47,104.48,104.39,104.47,16500.0,82.6212,82.6291,82.558,82.6212,16500.0
2015-01-29 14:40:00,104.45,104.45,104.18,104.21,29900.0,82.6054,82.6054,82.3919,82.4156,29900.0
2015-01-29 14:45:00,104.24,104.4,104.17,104.19,26400.0,82.4393,82.5659,82.384,82.3998,26400.0
2015-01-29 14:50:00,104.18,104.26,104.13,104.2,18500.0,82.3919,82.4552,82.3523,82.4077,18500.0
2015-01-29 14:55:00,104.2,104.21,104.1,104.15,14900.0,82.4077,82.4156,82.3286,82.3682,14900.0
2015-01-29 15:00:00,104.15,104.21,104.09,104.12,25400.0,82.3682,82.4156,82.3207,82.3444,25400.0
2015-01-29 15:05:00,104.13,104.22,104.13,104.2,44400.0,82.3523,82.4235,82.3523,82.4077,44400.0
2015-01-29 15:10:00,104.19,104.2,104.08,104.08,29500.0,82.3998,82.4077,82.3128,82.3128,29500.0
2015-01-29 15:15:00,104.1,104.24,104.02,104.24,43800.0,82.3286,82.4393,82.2653,82.4393,43800.0
2015-01-29 15:20:00,104.26,104.5,104.17,104.48,32500.0,82.4552,82.645,82.384,82.6291,32500.0
2015-01-29 15:25:00,104.5,104.54,104.37,104.4,22800.0,82.645,82.6766,82.5421,82.5659,22800.0
2015-01-29 15:30:00,104.42,104.54,104.37,104.48,39800.0,82.5817,82.6766,82.5421,82.6291,39800.0
2015-01-29 15:35:00,104.5,104.73,104.45,104.69,32800.0,82.645,82.8269,82.6054,82.7952,32800.0
2015-01-29 15:40:00,104.68,104.74,104.58,104.6,29400.0,82.7873,82.8348,82.7082,82.724,29400.0
2015-01-29 15:45:00,104.61,104.62,104.43,104.47,59000.0,82.732,82.7399,82.5896,82.6212,59000.0
2015-01-29 15:50:00,104.48,104.56,104.44,104.56,46800.0,82.6291,82.6924,82.5975,82.6924,46800.0
2015-01-29 15:55:00,104.55,104.58,104.4,104.53,108100.0,82.6845,82.7082,82.5659,82.6687,108100.0
2015-01-30 09:30:00,102.75,103.3,102.7,103.12,77700.0,81.261,81.6959,81.2214,81.5536,77700.0
2015-01-30 09:35:00,103.29,103.33,103.01,103.1,22800.0,81.688,81.7197,81.4666,81.5378,22800.0
2015-01-30 09:40:00,103.07,103.49,103.06,103.43,23800.0,81.514,81.8462,81.5061,81.7987,23800.0
2015-01-30 09:45:00,103.44,103.61,103.36,103.36,20100.0,81.8066,81.9411,81.7434,81.7434,20100.0
2015-01-30 09:50:00,103.37,103.46,103.22,103.39,22000.0,81.7513,81.8225,81.6327,81.7671,22000.0
2015-01-30 09:55:00,103.37,103.67,103.37,103.52,22300.0,81.7513,81.9885,81.7513,81.8699,22300.0
2015-01-30 10:00:00,103.48,103.7,103.43,103.53,93300.0,81.8383,82.0123,81.7987,81.8778,93300.0
2015-01-30 10:05:00,103.58,103.66,103.35,103.39,14700.0,81.9174,81.9806,81.7355,81.7671,14700.0
2015-01-30 10:10:00,103.37,103.43,103.2,103.27,11200.0,81.7513,81.7987,81.6168,81.6722,11200.0
2015-01-30 10:15:00,103.31,103.34,103.21,103.21,19900.0,81.7038,81.7276,81.6248,81.6248,19900.0
2015-01-30 10:20:00,103.21,103.31,103.01,103.02,113300.0,81.6248,81.7038,81.4666,81.4745,113300.0
2015-01-30 10:25:00,103.0,103.29,102.96,103.19,62200.0,81.4587,81.688,81.427,81.6089,62200.0
2015-01-30 10:30:00,103.18,103.2,102.87,102.91,17700.0,81.601,81.6168,81.3559,81.3875,17700.0
2015-01-30 10:35:00,102.93,102.96,102.8,102.89,30500.0,81.4033,81.427,81.3005,81.3717,30500.0
2015-01-30 10:40:00,102.9,102.95,102.79,102.93,46400.0,81.3796,81.4191,81.2926,81.4033,46400.0
2015-01-30 10:45:00,102.98,103.17,102.98,103.07,70200.0,81.4429,81.5931,81.4429,81.514,70200.0
2015-01-30 10:50:00,103.09,103.1,102.96,103.03,28600.0,81.5298,81.5378,81.427,81.4824,28600.0
2015-01-30 10:55:00,103.01,103.04,102.76,103.03,28700.0,81.4666,81.4903,81.2689,81.4824,28700.0
2015-01-30 11:00:00,103.06,103.11,102.97,103.05,39400.0,81.5061,81.5457,81.4349,81.4982,39400.0
2015-01-30 11:05:00,103.03,103.1,102.84,102.9,21800.0,81.4824,81.5378,81.3321,81.3796,21800.0
2015-01-30 11:10:00,102.9,102.94,102.75,102.81,25600.0,81.3796,81.4112,81.261,81.3084,25600.0
2015-01-30 11:15:00,102.8,102.82,102.61,102.68,26200.0,81.3005,81.3163,81.1502,81.2056,26200.0
2015-01-30 11:20:00,102.67,102.75,102.6,102.6,14500.0,81.1977,81.261,81.1423,81.1423,14500.0
2015-01-30 11:25:00,102.6,102.81,102.57,102.77,15200.0,81.1423,81.3084,81.1186,81.2768,15200.0
2015-01-30 11:30:00,102.73,102.81,102.64,102.66,14500.0,81.2451,81.3084,81.174,81.1898,14500.0
2015-01-30 11:35:00,102.69,102.7,102.52,102.6,13000.0,81.2135,81.2214,81.0791,81.1423,13000.0
2015-01-30 11:40:00,102.59,102.6,102.28,102.44,23800.0,81.1344,81.1423,80.8892,81.0158,23800.0
2015-01-30 11:45:00,102.41,102.63,102.39,102.55,13900.0,80.9921,81.1661,80.9762,81.1028,13900.0
2015-01-30 11:50:00,102.58,102.64,102.47,102.47,11300.0,81.1265,81.174,81.0395,81.0395,11300.0
2015-01-30 11:55:00,102.49,102.92,102.49,102.91,21800.0,81.0553,81.3954,81.0553,81.3875,21800.0
2015-01-30 12:00:00,102.94,103.11,102.94,103.02,34100.0,81.4112,81.5457,81.4112,81.4745,34100.0
2015-01-30 12:05:00,103.04,103.18,103.0,103.18,41500.0,81.4903,81.601,81.4587,81.601,41500.0
2015-01-30 12:10:00,103.19,103.42,103.19,103.39,17900.0,81.6089,81.7908,81.6089,81.7671,17900.0
2015-01-30 12:15:00,103.39,103.44,103.31,103.36,6600.0,81.7671,81.8066,81.7038,81.7434,6600.0
2015-01-30 12:20:00,103.37,103.55,103.28,103.51,23800.0,81.7513,81.8936,81.6801,81.862,23800.0
2015-01-30 12:25:00,103.54,103.6,103.43,103.47,9300.0,81.8857,81.9332,81.7987,81.8304,9300.0
2015-01-30 12:30:00,103.47,103.5,103.37,103.5,9300.0,81.8304,81.8541,81.7513,81.8541,9300.0
2015-01-30 12:35:00,103.49,103.53,103.35,103.36,13000.0,81.8462,81.8778,81.7355,81.7434,13000.0
2015-01-30 12:40:00,103.38,103.42,103.36,103.38,7600.0,81.7592,81.7908,81.7434,81.7592,7600.0
2015-01-30 12:45:00,103.38,103.38,103.25,103.25,14700.0,81.7592,81.7592,81.6564,81.6564,14700.0
2015-01-30 12:50:00,103.21,103.29,103.14,103.16,14500.0,81.6248,81.688,81.5694,81.5852,14500.0
2015-01-30 12:55:00,103.15,103.18,103.06,103.13,9400.0,81.5773,81.601,81.5061,81.5615,9400.0
2015-01-30 13:00:00,103.14,103.34,103.14,103.29,9400.0,81.5694,81.7276,81.5694,81.688,9400.0
2015-01-30 13:05:00,103.3,103.31,103.2,103.27,10200.0,81.6959,81.7038,81.6168,81.6722,10200.0
2015-01-30 13:10:00,103.26,103.3,103.13,103.15,57800.0,81.6643,81.6959,81.5615,81.5773,57800.0
2015-01-30 13:15:00,103.15,103.15,103.0,103.07,11400.0,81.5773,81.5773,81.4587,81.514,11400.0
2015-01-30 13:20:00,103.06,103.3,103.03,103.19,18900.0,81.5061,81.6959,81.4824,81.6089,18900.0
2015-01-30 13:25:00,103.16,103.39,103.14,103.39,13700.0,81.5852,81.7671,81.5694,81.7671,13700.0
2015-01-30 13:30:00,103.36,103.48,103.29,103.45,10300.0,81.7434,81.8383,81.688,81.8146,10300.0
2015-01-30 13:35:00,103.47,103.54,103.31,103.32,9400.0,81.8304,81.8857,81.7038,81.7117,9400.0
2015-01-30 13:40:00,103.33,103.46,103.21,103.43,19100.0,81.7197,81.8225,81.6248,81.7987,19100.0
2015-01-30 13:45:00,103.45,103.62,103.41,103.6,18700.0,81.8146,81.949,81.7829,81.9332,18700.0
2015-01-30 13:50:00,103.59,103.61,103.5,103.6,37200.0,81.9253,81.9411,81.8541,81.9332,37200.0
2015-01-30 13:55:00,103.6,103.74,103.51,103.74,28000.0,81.9332,82.0439,81.862,82.0439,28000.0
2015-01-30 14:00:00,103.7,103.7,103.57,103.62,13300.0,82.0123,82.0123,81.9095,81.949,13300.0
2015-01-30 14:05:00,103.61,103.78,103.55,103.74,18900.0,81.9411,82.0755,81.8936,82.0439,18900.0
2015-01-30 14:10:00,103.72,103.72,103.54,103.61,13900.0,82.0281,82.0281,81.8857,81.9411,13900.0
2015-01-30 14:15:00,103.59,103.86,103.56,103.85,19400.0,81.9253,82.1388,81.9016,82.1309,19400.0
2015-01-30 14:20:00,103.85,103.97,103.82,103.95,24900.0,82.1309,82.2258,82.1072,82.21,24900.0
2015-01-30 14:25:00,103.94,104.09,103.91,104.07,30400.0,82.2021,82.3207,82.1784,82.3049,30400.0
2015-01-30 14:30:00,104.05,104.11,103.79,103.79,46600.0,82.2891,82.3365,82.0834,82.0834,46600.0
2015-01-30 14:35:00,103.79,103.98,103.71,103.75,74100.0,82.0834,82.2337,82.0202,82.0518,74100.0
2015-01-30 14:40:00,103.77,103.84,103.57,103.63,67600.0,82.0676,82.123,81.9095,81.9569,67600.0
2015-01-30 14:45:00,103.59,103.74,103.39,103.47,25700.0,81.9253,82.0439,81.7671,81.8304,25700.0
2015-01-30 14:50:00,103.45,103.49,103.36,103.44,26800.0,81.8146,81.8462,81.7434,81.8066,26800.0
2015-01-30 14:55:00,103.41,103.41,103.25,103.36,27100.0,81.7829,81.7829,81.6564,81.7434,27100.0
2015-01-30 15:00:00,103.37,103.5,103.22,103.23,34200.0,81.7513,81.8541,81.6327,81.6406,34200.0
2015-01-30 15:05:00,103.26,103.31,103.02,103.1,24100.0,81.6643,81.7038,81.4745,81.5378,24100.0
2015-01-30 15:10:00,103.12,103.23,103.0,103.18,43200.0,81.5536,81.6406,81.4587,81.601,43200.0
2015-01-30 15:15:00,103.15,103.21,102.96,102.96,23200.0,81.5773,81.6248,81.427,81.427,23200.0
2015-01-30 15:20:00,102.94,103.07,102.72,102.92,31800.0,81.4112,81.514,81.2372,81.3954,31800.0
2015-01-30 15:25:00,102.94,103.19,102.83,103.14,53700.0,81.4112,81.6089,81.3242,81.5694,53700.0
2015-01-30 15:30:00,103.12,103.17,102.97,103.08,48600.0,81.5536,81.5931,81.4349,81.5219,48600.0
2015-01-30 15:35:00,103.08,103.29,103.02,103.15,53200.0,81.5219,81.688,81.4745,81.5773,53200.0
2015-01-30 15:40:00,103.11,103.12,102.79,102.88,61200.0,81.5457,81.5536,81.2926,81.3638,61200.0
2015-01-30 15:45:00,102.9,103.03,102.83,102.85,79700.0,81.3796,81.4824,81.3242,81.34,79700.0
2015-01-30 15:50:00,102.85,102.92,102.73,102.79,81700.0,81.34,81.3954,81.2451,81.2926,81700.0
2015-01-30 15:55:00,102.77,102.89,102.71,102.81,239600.0,81.2768,81.3717,81.2293,81.3084,239600.0
2015-02-02 09:30:00,102.94,103.23,102.82,102.95,55300.0,81.4112,81.6406,81.3163,81.4191,55300.0
2015-02-02 09:35:00,102.91,103.24,102.88,102.97,20200.0,81.3875,81.6485,81.3638,81.4349,20200.0
2015-02-02 09:40:00,102.89,102.89,102.66,102.74,11800.0,81.3717,81.3717,81.1898,81.253,11800.0
2015-02-02 09:45:00,102.71,102.86,102.62,102.67,34300.0,81.2293,81.3479,81.1581,81.1977,34300.0
2015-02-02 09:50:00,102.63,102.63,102.5,102.61,22500.0,81.1661,81.1661,81.0632,81.1502,22500.0
2015-02-02 09:55:00,102.58,102.69,102.52,102.55,21900.0,81.1265,81.2135,81.0791,81.1028,21900.0
2015-02-02 10:00:00,102.53,102.53,102.25,102.31,21600.0,81.087,81.087,80.8655,80.913,21600.0
2015-02-02 10:05:00,102.28,102.28,101.96,102.08,33700.0,80.8892,80.8892,80.6362,80.7311,33700.0
2015-02-02 10:10:00,102.06,102.35,101.94,102.24,23600.0,80.7153,80.9446,80.6204,80.8576,23600.0
2015-02-02 10:15:00,102.25,102.39,102.24,102.36,16300.0,80.8655,80.9762,80.8576,80.9525,16300.0
2015-02-02 10:20:00,102.38,102.5,102.3,102.31,23900.0,80.9683,81.0632,80.9051,80.913,23900.0
2015-02-02 10:25:00,102.3,102.46,102.26,102.31,12700.0,80.9051,81.0316,80.8734,80.913,12700.0
2015-02-02 10:30:00,102.34,102.42,102.24,102.28,25700.0,80.9367,81.0,80.8576,80.8892,25700.0
2015-02-02 10:35:00,102.3,102.56,102.25,102.56,25700.0,80.9051,81.1107,80.8655,81.1107,25700.0
2015-02-02 10:40:00,102.58,102.72,102.5,102.64,16700.0,81.1265,81.2372,81.0632,81.174,16700.0
2015-02-02 10:45:00,102.64,102.64,102.42,102.51,33000.0,81.174,81.174,81.0,81.0711,33000.0
2015-02-02 10:50:00,102.49,102.74,102.48,102.68,17600.0,81.0553,81.253,81.0474,81.2056,17600.0
2015-02-02 10:55:00,102.67,102.7,102.56,102.65,16900.0,81.1977,81.2214,81.1107,81.1819,16900.0
2015-02-02 11:00:00,102.66,102.88,102.66,102.86,18100.0,81.1898,81.3638,81.1898,81.3479,18100.0
2015-02-02 11:05:00,102.9,103.0,102.86,102.93,18600.0,81.3796,81.4587,81.3479,81.4033,18600.0
2015-02-02 11:10:00,102.95,103.14,102.95,103.08,22400.0,81.4191,81.5694,81.4191,81.5219,22400.0
2015-02-02 11:15:00,103.1,103.13,103.01,103.05,12700.0,81.5378,81.5615,81.4666,81.4982,12700.0
2015-02-02 11:20:00,103.05,103.05,102.92,102.98,15000.0,81.4982,81.4982,81.3954,81.4429,15000.0
2015-02-02 11:25:00,102.99,103.13,102.92,103.09,18800.0,81.4508,81.5615,81.3954,81.5298,18800.0
2015-02-02 11:30:00,103.11,103.21,103.0,103.18,36900.0,81.5457,81.6248,81.4587,81.601,36900.0
2015-02-02 11:35:00,103.18,103.36,103.18,103.25,21700.0,81.601,81.7434,81.601,81.6564,21700.0
2015-02-02 11:40:00,103.25,103.35,103.2,103.32,12300.0,81.6564,81.7355,81.6168,81.7117,12300.0
2015-02-02 11:45:00,103.34,103.39,103.28,103.3,20700.0,81.7276,81.7671,81.6801,81.6959,20700.0
2015-02-02 11:50:00,103.31,103.35,103.21,103.21,7500.0,81.7038,81.7355,81.6248,81.6248,7500.0
2015-02-02 11:55:00,103.23,103.23,103.02,103.02,16400.0,81.6406,81.6406,81.4745,81.4745,16400.0
2015-02-02 12:00:00,103.07,103.12,102.85,102.93,14700.0,81.514,81.5536,81.34,81.4033,14700.0
2015-02-02 12:05:00,102.93,102.97,102.86,102.96,9300.0,81.4033,81.4349,81.3479,81.427,9300.0
2015-02-02 12:10:00,102.95,102.97,102.89,102.89,6900.0,81.4191,81.4349,81.3717,81.3717,6900.0
2015-02-02 12:15:00,102.92,103.12,102.9,103.11,8500.0,81.3954,81.5536,81.3796,81.5457,8500.0
2015-02-02 12:20:00,103.12,103.12,102.87,102.9,8800.0,81.5536,81.5536,81.3559,81.3796,8800.0
2015-02-02 12:25:00,102.91,103.06,102.86,103.06,9200.0,81.3875,81.5061,81.3479,81.5061,9200.0
2015-02-02 12:30:00,103.04,103.06,102.92,103.01,10800.0,81.4903,81.5061,81.3954,81.4666,10800.0
2015-02-02 12:35:00,103.02,103.1,102.97,103.03,12600.0,81.4745,81.5378,81.4349,81.4824,12600.0
2015-02-02 12:40:00,103.08,103.08,102.92,103.03,11900.0,81.5219,81.5219,81.3954,81.4824,11900.0
2015-02-02 12:45:00,103.03,103.05,102.75,102.76,13100.0,81.4824,81.4982,81.261,81.2689,13100.0
2015-02-02 12:50:00,102.76,102.92,102.76,102.92,8000.0,81.2689,81.3954,81.2689,81.3954,8000.0
2015-02-02 12:55:00,102.92,102.94,102.82,102.84,12200.0,81.3954,81.4112,81.3163,81.3321,12200.0
2015-02-02 13:00:00,102.85,102.85,102.64,102.72,11900.0,81.34,81.34,81.174,81.2372,11900.0
2015-02-02 13:05:00,102.73,102.83,102.73,102.83,12600.0,81.2451,81.3242,81.2451,81.3242,12600.0
2015-02-02 13:10:00,102.82,103.02,102.82,102.94,9900.0,81.3163,81.4745,81.3163,81.4112,9900.0
2015-02-02 13:15:00,102.98,103.01,102.86,102.93,8200.0,81.4429,81.4666,81.3479,81.4033,8200.0
2015-02-02 13:20:00,102.94,103.19,102.94,103.17,7900.0,81.4112,81.6089,81.4112,81.5931,7900.0
2015-02-02 13:25:00,103.19,103.2,103.07,103.16,10300.0,81.6089,81.6168,81.514,81.5852,10300.0
2015-02-02 13:30:00,103.16,103.27,103.09,103.11,8300.0,81.5852,81.6722,81.5298,81.5457,8300.0
2015-02-02 13:35:00,103.09,103.1,102.92,102.92,8000.0,81.5298,81.5378,81.3954,81.3954,8000.0
2015-02-02 13:40:00,102.94,103.0,102.81,102.81,11300.0,81.4112,81.4587,81.3084,81.3084,11300.0
2015-02-02 13:45:00,102.83,102.91,102.81,102.81,14900.0,81.3242,81.3875,81.3084,81.3084,14900.0
2015-02-02 13:50:00,102.82,102.94,102.8,102.84,10700.0,81.3163,81.4112,81.3005,81.3321,10700.0
2015-02-02 13:55:00,102.84,102.84,102.68,102.74,11900.0,81.3321,81.3321,81.2056,81.253,11900.0
2015-02-02 14:00:00,102.72,102.92,102.72,102.9,10700.0,81.2372,81.3954,81.2372,81.3796,10700.0
2015-02-02 14:05:00,102.87,103.07,102.85,102.97,17600.0,81.3559,81.514,81.34,81.4349,17600.0
2015-02-02 14:10:00,102.95,103.01,102.93,102.98,8700.0,81.4191,81.4666,81.4033,81.4429,8700.0
2015-02-02 14:15:00,102.98,103.1,102.89,103.1,18600.0,81.4429,81.5378,81.3717,81.5378,18600.0
2015-02-02 14:20:00,103.12,103.27,103.09,103.2,12600.0,81.5536,81.6722,81.5298,81.6168,12600.0
2015-02-02 14:25:00,103.23,103.35,103.16,103.35,9100.0,81.6406,81.7355,81.5852,81.7355,9100.0
2015-02-02 14:30:00,103.37,103.42,103.26,103.4,10300.0,81.7513,81.7908,81.6643,81.775,10300.0
2015-02-02 14:35:00,103.41,103.42,103.22,103.26,10500.0,81.7829,81.7908,81.6327,81.6643,10500.0
2015-02-02 14:40:00,103.26,103.36,103.26,103.32,11400.0,81.6643,81.7434,81.6643,81.7117,11400.0
2015-02-02 14:45:00,103.33,103.37,103.17,103.18,16400.0,81.7197,81.7513,81.5931,81.601,16400.0
2015-02-02 14:50:00,103.18,103.41,103.18,103.27,20400.0,81.601,81.7829,81.601,81.6722,20400.0
2015-02-02 14:55:00,103.27,103.31,103.11,103.19,15000.0,81.6722,81.7038,81.5457,81.6089,15000.0
2015-02-02 15:00:00,103.17,103.26,103.15,103.25,11300.0,81.5931,81.6643,81.5773,81.6564,11300.0
2015-02-02 15:05:00,103.24,103.4,103.17,103.38,18500.0,81.6485,81.775,81.5931,81.7592,18500.0
2015-02-02 15:10:00,103.38,103.57,103.36,103.56,14800.0,81.7592,81.9095,81.7434,81.9016,14800.0
2015-02-02 15:15:00,103.59,103.68,103.52,103.61,34700.0,81.9253,81.9965,81.8699,81.9411,34700.0
2015-02-02 15:20:00,103.62,103.82,103.62,103.71,26500.0,81.949,82.1072,81.949,82.0202,26500.0
2015-02-02 15:25:00,103.7,103.81,103.69,103.8,34800.0,82.0123,82.0993,82.0044,82.0914,34800.0
2015-02-02 15:30:00,103.79,103.94,103.74,103.83,36200.0,82.0834,82.2021,82.0439,82.1151,36200.0
2015-02-02 15:35:00,103.82,104.23,103.76,104.23,48300.0,82.1072,82.4314,82.0597,82.4314,48300.0
2015-02-02 15:40:00,104.24,104.62,104.22,104.49,55500.0,82.4393,82.7399,82.4235,82.6371,55500.0
2015-02-02 15:45:00,104.51,104.61,104.4,104.51,56500.0,82.6529,82.732,82.5659,82.6529,56500.0
2015-02-02 15:50:00,104.52,104.58,104.44,104.45,66900.0,82.6608,82.7082,82.5975,82.6054,66900.0
2015-02-02 15:55:00,104.45,104.6,104.43,104.57,105000.0,82.6054,82.724,82.5896,82.7003,105000.0
2015-02-03 09:30:00,104.82,105.49,104.63,105.26,60700.0,82.898,83.4279,82.7478,83.246,60700.0
2015-02-03 09:35:00,105.17,105.48,105.13,105.44,22600.0,83.1748,83.42,83.1432,83.3884,22600.0
2015-02-03 09:40:00,105.37,105.47,105.2,105.43,83800.0,83.333,83.4121,83.1986,83.3805,83800.0
2015-02-03 09:45:00,105.43,105.58,105.4,105.48,24000.0,83.3805,83.4991,83.3567,83.42,24000.0
2015-02-03 09:50:00,105.5,105.72,105.44,105.69,23500.0,83.4358,83.6098,83.3884,83.5861,23500.0
2015-02-03 09:55:00,105.73,105.88,105.59,105.86,23200.0,83.6177,83.7363,83.507,83.7205,23200.0
2015-02-03 10:00:00,105.85,105.87,105.57,105.61,27300.0,83.7126,83.7284,83.4912,83.5228,27300.0
2015-02-03 10:05:00,105.62,105.69,105.44,105.45,19700.0,83.5307,83.5861,83.3884,83.3963,19700.0
2015-02-03 10:10:00,105.43,105.54,105.4,105.48,22500.0,83.3805,83.4675,83.3567,83.42,22500.0
2015-02-03 10:15:00,105.48,105.6,105.47,105.52,21700.0,83.42,83.5149,83.4121,83.4516,21700.0
2015-02-03 10:20:00,105.5,105.62,105.48,105.58,20800.0,83.4358,83.5307,83.42,83.4991,20800.0
2015-02-03 10:25:00,105.57,105.65,105.54,105.56,18400.0,83.4912,83.5545,83.4675,83.4833,18400.0
2015-02-03 10:30:00,105.58,105.61,105.46,105.46,35000.0,83.4991,83.5228,83.4042,83.4042,35000.0
2015-02-03 10:35:00,105.47,105.51,105.35,105.44,27000.0,83.4121,83.4437,83.3172,83.3884,27000.0
2015-02-03 10:40:00,105.45,105.59,105.41,105.41,26500.0,83.3963,83.507,83.3646,83.3646,26500.0
2015-02-03 10:45:00,105.42,105.49,105.28,105.38,27700.0,83.3726,83.4279,83.2618,83.3409,27700.0
2015-02-03 10:50:00,105.38,105.39,105.17,105.17,28500.0,83.3409,83.3488,83.1748,83.1748,28500.0
2015-02-03 10:55:00,105.19,105.2,104.82,104.84,43800.0,83.1907,83.1986,82.898,82.9139,43800.0
2015-02-03 11:00:00,104.81,105.05,104.79,104.92,32700.0,82.8901,83.0799,82.8743,82.9771,32700.0
2015-02-03 11:05:00,104.89,105.03,104.86,104.98,27600.0,82.9534,83.0641,82.9297,83.0246,27600.0
2015-02-03 11:10:00,105.0,105.1,104.9,105.02,20500.0,83.0404,83.1195,82.9613,83.0562,20500.0
2015-02-03 11:15:00,105.01,105.01,104.91,104.97,21600.0,83.0483,83.0483,82.9692,83.0167,21600.0
2015-02-03 11:20:00,104.98,105.05,104.79,104.85,23900.0,83.0246,83.0799,82.8743,82.9218,23900.0
2015-02-03 11:25:00,104.84,104.94,104.7,104.71,38900.0,82.9139,82.9929,82.8031,82.811,38900.0
2015-02-03 11:30:00,104.71,104.8,104.63,104.75,34500.0,82.811,82.8822,82.7478,82.8427,34500.0
2015-02-03 11:35:00,104.74,105.04,104.71,105.03,18800.0,82.8348,83.072,82.811,83.0641,18800.0
2015-02-03 11:40:00,105.04,105.09,104.87,105.04,21300.0,83.072,83.1116,82.9376,83.072,21300.0
2015-02-03 11:45:00,105.05,105.09,104.86,104.94,16600.0,83.0799,83.1116,82.9297,82.9929,16600.0
2015-02-03 11:50:00,104.91,104.93,104.65,104.69,20300.0,82.9692,82.985,82.7636,82.7952,20300.0
2015-02-03 11:55:00,104.7,104.74,104.59,104.64,15200.0,82.8031,82.8348,82.7161,82.7557,15200.0
2015-02-03 12:00:00,104.64,104.65,104.52,104.65,21300.0,82.7557,82.7636,82.6608,82.7636,21300.0
2015-02-03 12:05:00,104.66,104.76,104.66,104.71,15200.0,82.7715,82.8506,82.7715,82.811,15200.0
2015-02-03 12:10:00,104.73,104.93,104.71,104.91,28800.0,82.8269,82.985,82.811,82.9692,28800.0
2015-02-03 12:15:00,104.9,104.9,104.78,104.84,13300.0,82.9613,82.9613,82.8664,82.9139,13300.0
2015-02-03 12:20:00,104.87,104.93,104.71,104.75,19800.0,82.9376,82.985,82.811,82.8427,19800.0
2015-02-03 12:25:00,104.76,104.89,104.74,104.83,22600.0,82.8506,82.9534,82.8348,82.9059,22600.0
2015-02-03 12:30:00,104.8,104.8,104.66,104.74,14200.0,82.8822,82.8822,82.7715,82.8348,14200.0
2015-02-03 12:35:00,104.73,104.87,104.71,104.78,17500.0,82.8269,82.9376,82.811,82.8664,17500.0
2015-02-03 12:40:00,104.8,104.91,104.76,104.88,17800.0,82.8822,82.9692,82.8506,82.9455,17800.0
2015-02-03 12:45:00,104.87,104.91,104.84,104.87,29700.0,82.9376,82.9692,82.9139,82.9376,29700.0
2015-02-03 12:50:00,104.87,104.91,104.77,104.87,19000.0,82.9376,82.9692,82.8585,82.9376,19000.0
2015-02-03 12:55:00,104.87,105.0,104.8,104.82,14700.0,82.9376,83.0404,82.8822,82.898,14700.0
2015-02-03 13:00:00,104.83,104.96,104.78,104.92,14000.0,82.9059,83.0088,82.8664,82.9771,14000.0
2015-02-03 13:05:00,104.92,105.0,104.91,104.97,11200.0,82.9771,83.0404,82.9692,83.0167,11200.0
2015-02-03 13:10:00,104.96,105.17,104.91,105.1,19800.0,83.0088,83.1748,82.9692,83.1195,19800.0
2015-02-03 13:15:00,105.11,105.19,105.06,105.18,12000.0,83.1274,83.1907,83.0878,83.1827,12000.0
2015-02-03 13:20:00,105.19,105.39,105.18,105.3,17700.0,83.1907,83.3488,83.1827,83.2776,17700.0
2015-02-03 13:25:00,105.29,105.37,105.25,105.34,15100.0,83.2697,83.333,83.2381,83.3093,15100.0
2015-02-03 13:30:00,105.37,105.48,105.33,105.34,22800.0,83.333,83.42,83.3014,83.3093,22800.0
2015-02-03 13:35:00,105.34,105.43,105.31,105.34,15500.0,83.3093,83.3805,83.2856,83.3093,15500.0
2015-02-03 13:40:00,105.34,105.4,105.31,105.34,19800.0,83.3093,83.3567,83.2856,83.3093,19800.0
2015-02-03 13:45:00,105.34,105.42,105.3,105.36,23200.0,83.3093,83.3726,83.2776,83.3251,23200.0
2015-02-03 13:50:00,105.36,105.52,105.3,105.51,30200.0,83.3251,83.4516,83.2776,83.4437,30200.0
2015-02-03 13:55:00,105.51,105.65,105.49,105.62,15000.0,83.4437,83.5545,83.4279,83.5307,15000.0
2015-02-03 14:00:00,105.63,105.7,105.53,105.56,16000.0,83.5386,83.594,83.4595,83.4833,16000.0
2015-02-03 14:05:00,105.57,105.6,105.46,105.47,16800.0,83.4912,83.5149,83.4042,83.4121,16800.0
2015-02-03 14:10:00,105.5,105.5,105.43,105.45,12700.0,83.4358,83.4358,83.3805,83.3963,12700.0
2015-02-03 14:15:00,105.42,105.52,105.4,105.49,11800.0,83.3726,83.4516,83.3567,83.4279,11800.0
2015-02-03 14:20:00,105.48,105.57,105.44,105.45,19200.0,83.42,83.4912,83.3884,83.3963,19200.0
2015-02-03 14:25:00,105.43,105.45,105.38,105.41,18100.0,83.3805,83.3963,83.3409,83.3646,18100.0
2015-02-03 14:30:00,105.41,105.49,105.35,105.44,17000.0,83.3646,83.4279,83.3172,83.3884,17000.0
2015-02-03 14:35:00,105.44,105.46,105.33,105.45,17800.0,83.3884,83.4042,83.3014,83.3963,17800.0
2015-02-03 14:40:00,105.45,105.49,105.39,105.49,17900.0,83.3963,83.4279,83.3488,83.4279,17900.0
2015-02-03 14:45:00,105.49,105.53,105.43,105.51,13500.0,83.4279,83.4595,83.3805,83.4437,13500.0
2015-02-03 14:50:00,105.5,105.56,105.48,105.56,14700.0,83.4358,83.4833,83.42,83.4833,14700.0
2015-02-03 14:55:00,105.53,105.65,105.53,105.64,20900.0,83.4595,83.5545,83.4595,83.5465,20900.0
2015-02-03 15:00:00,105.67,105.71,105.6,105.66,20000.0,83.5703,83.6019,83.5149,83.5624,20000.0
2015-02-03 15:05:00,105.64,105.67,105.57,105.66,13700.0,83.5465,83.5703,83.4912,83.5624,13700.0
2015-02-03 15:10:00,105.65,105.66,105.51,105.66,19800.0,83.5545,83.5624,83.4437,83.5624,19800.0
2015-02-03 15:15:00,105.67,105.71,105.61,105.64,17400.0,83.5703,83.6019,83.5228,83.5465,17400.0
2015-02-03 15:20:00,105.65,105.81,105.65,105.8,25100.0,83.5545,83.681,83.5545,83.6731,25100.0
2015-02-03 15:25:00,105.81,105.81,105.67,105.75,26000.0,83.681,83.681,83.5703,83.6335,26000.0
2015-02-03 15:30:00,105.75,105.81,105.6,105.6,30200.0,83.6335,83.681,83.5149,83.5149,30200.0
2015-02-03 15:35:00,105.59,105.75,105.58,105.74,50400.0,83.507,83.6335,83.4991,83.6256,50400.0
2015-02-03 15:40:00,105.74,105.89,105.74,105.86,57800.0,83.6256,83.7443,83.6256,83.7205,57800.0
2015-02-03 15:45:00,105.86,105.96,105.84,105.93,57600.0,83.7205,83.7996,83.7047,83.7759,57600.0
2015-02-03 15:50:00,105.95,106.0,105.93,106.0,63200.0,83.7917,83.8313,83.7759,83.8313,63200.0
2015-02-03 15:55:00,105.98,106.09,105.96,106.04,115800.0,83.8154,83.9024,83.7996,83.8629,115800.0
2015-02-04 09:30:00,105.66,106.16,105.58,106.1,50900.0,83.5624,83.9578,83.4991,83.9103,50900.0
2015-02-04 09:35:00,106.03,106.16,105.82,105.89,16200.0,83.855,83.9578,83.6889,83.7443,16200.0
2015-02-04 09:40:00,105.97,106.09,105.77,105.78,16800.0,83.8075,83.9024,83.6494,83.6573,16800.0
2015-02-04 09:45:00,105.81,106.01,105.69,106.01,26000.0,83.681,83.8392,83.5861,83.8392,26000.0
2015-02-04 09:50:00,105.98,106.09,105.9,106.06,27000.0,83.8154,83.9024,83.7522,83.8787,27000.0
2015-02-04 09:55:00,106.08,106.27,106.01,106.2,13400.0,83.8945,84.0448,83.8392,83.9894,13400.0
2015-02-04 10:00:00,106.25,106.39,106.17,106.27,23500.0,84.029,84.1397,83.9657,84.0448,23500.0
2015-02-04 10:05:00,106.27,106.29,106.08,106.13,17600.0,84.0448,84.0606,83.8945,83.9341,17600.0
2015-02-04 10:10:00,106.15,106.28,106.05,106.1,23700.0,83.9499,84.0527,83.8708,83.9103,23700.0
2015-02-04 10:15:00,106.1,106.23,106.08,106.23,16400.0,83.9103,84.0132,83.8945,84.0132,16400.0
2015-02-04 10:20:00,106.19,106.22,106.13,106.19,13600.0,83.9815,84.0052,83.9341,83.9815,13600.0
2015-02-04 10:25:00,106.18,106.23,106.03,106.05,19600.0,83.9736,84.0132,83.855,83.8708,19600.0
2015-02-04 10:30:00,106.04,106.27,105.96,106.15,31600.0,83.8629,84.0448,83.7996,83.9499,31600.0
2015-02-04 10:35:00,106.11,106.18,105.99,106.18,13700.0,83.9182,83.9736,83.8233,83.9736,13700.0
2015-02-04 10:40:00,106.2,106.37,106.09,106.32,23100.0,83.9894,84.1239,83.9024,84.0843,23100.0
2015-02-04 10:45:00,106.3,106.38,106.26,106.35,10300.0,84.0685,84.1318,84.0369,84.1081,10300.0
2015-02-04 10:50:00,106.35,106.35,106.28,106.32,11300.0,84.1081,84.1081,84.0527,84.0843,11300.0
2015-02-04 10:55:00,106.34,106.37,106.25,106.32,17100.0,84.1001,84.1239,84.029,84.0843,17100.0
2015-02-04 11:00:00,106.31,106.43,106.23,106.43,23800.0,84.0764,84.1713,84.0132,84.1713,23800.0
2015-02-04 11:05:00,106.43,106.49,106.41,106.45,18000.0,84.1713,84.2188,84.1555,84.1871,18000.0
2015-02-04 11:10:00,106.45,106.46,106.36,106.44,28300.0,84.1871,84.195,84.116,84.1792,28300.0
2015-02-04 11:15:00,106.42,106.7,106.42,106.7,72200.0,84.1634,84.3849,84.1634,84.3849,72200.0
2015-02-04 11:20:00,106.69,106.76,106.68,106.76,19100.0,84.3769,84.4323,84.369,84.4323,19100.0
2015-02-04 11:25:00,106.76,106.8,106.64,106.78,24200.0,84.4323,84.4639,84.3374,84.4481,24200.0
2015-02-04 11:30:00,106.78,106.83,106.7,106.8,24000.0,84.4481,84.4877,84.3849,84.4639,24000.0
2015-02-04 11:35:00,106.82,106.87,106.72,106.74,17800.0,84.4798,84.5193,84.4007,84.4165,17800.0
2015-02-04 11:40:00,106.71,106.74,106.62,106.63,17500.0,84.3928,84.4165,84.3216,84.3295,17500.0
2015-02-04 11:45:00,106.65,106.68,106.55,106.56,23000.0,84.3453,84.369,84.2662,84.2741,23000.0
2015-02-04 11:50:00,106.57,106.58,106.45,106.49,17300.0,84.282,84.29,84.1871,84.2188,17300.0
2015-02-04 11:55:00,106.48,106.58,106.46,106.56,16200.0,84.2109,84.29,84.195,84.2741,16200.0
2015-02-04 12:00:00,106.55,106.57,106.45,106.56,29300.0,84.2662,84.282,84.1871,84.2741,29300.0
2015-02-04 12:05:00,106.55,106.6,106.53,106.58,18700.0,84.2662,84.3058,84.2504,84.29,18700.0
2015-02-04 12:10:00,106.57,106.59,106.49,106.5,10300.0,84.282,84.2979,84.2188,84.2267,10300.0
2015-02-04 12:15:00,106.51,106.55,106.38,106.41,16400.0,84.2346,84.2662,84.1318,84.1555,16400.0
2015-02-04 12:20:00,106.42,106.43,106.37,106.37,9800.0,84.1634,84.1713,84.1239,84.1239,9800.0
2015-02-04 12:25:00,106.38,106.41,106.35,106.36,40400.0,84.1318,84.1555,84.1081,84.116,40400.0
2015-02-04 12:30:00,106.36,106.51,106.35,106.51,21000.0,84.116,84.2346,84.1081,84.2346,21000.0
2015-02-04 12:35:00,106.51,106.51,106.37,106.4,12600.0,84.2346,84.2346,84.1239,84.1476,12600.0
2015-02-04 12:40:00,106.38,106.41,106.35,106.39,24200.0,84.1318,84.1555,84.1081,84.1397,24200.0
2015-02-04 12:45:00,106.39,106.44,106.35,106.44,15200.0,84.1397,84.1792,84.1081,84.1792,15200.0
2015-02-04 12:50:00,106.45,106.49,106.41,106.44,11800.0,84.1871,84.2188,84.1555,84.1792,11800.0
2015-02-04 12:55:00,106.42,106.54,106.42,106.45,8900.0,84.1634,84.2583,84.1634,84.1871,8900.0
2015-02-04 13:00:00,106.43,106.54,106.4,106.47,14800.0,84.1713,84.2583,84.1476,84.203,14800.0
2015-02-04 13:05:00,106.46,106.51,106.39,106.5,8100.0,84.195,84.2346,84.1397,84.2267,8100.0
2015-02-04 13:10:00,106.53,106.57,106.51,106.53,9700.0,84.2504,84.282,84.2346,84.2504,9700.0
2015-02-04 13:15:00,106.55,106.64,106.54,106.58,8400.0,84.2662,84.3374,84.2583,84.29,8400.0
2015-02-04 13:20:00,106.58,106.63,106.51,106.62,10400.0,84.29,84.3295,84.2346,84.3216,10400.0
2015-02-04 13:25:00,106.64,106.68,106.61,106.64,17100.0,84.3374,84.369,84.3137,84.3374,17100.0
2015-02-04 13:30:00,106.67,106.78,106.63,106.77,23600.0,84.3611,84.4481,84.3295,84.4402,23600.0
2015-02-04 13:35:00,106.78,106.78,106.7,106.71,11500.0,84.4481,84.4481,84.3849,84.3928,11500.0
2015-02-04 13:40:00,106.72,106.76,106.67,106.72,11500.0,84.4007,84.4323,84.3611,84.4007,11500.0
2015-02-04 13:45:00,106.73,106.79,106.67,106.68,12400.0,84.4086,84.456,84.3611,84.369,12400.0
2015-02-04 13:50:00,106.66,106.81,106.66,106.81,8900.0,84.3532,84.4718,84.3532,84.4718,8900.0
2015-02-04 13:55:00,106.79,106.79,106.65,106.75,13000.0,84.456,84.456,84.3453,84.4244,13000.0
2015-02-04 14:00:00,106.77,106.91,106.77,106.91,16900.0,84.4402,84.5509,84.4402,84.5509,16900.0
2015-02-04 14:05:00,106.92,106.92,106.66,106.69,24800.0,84.5588,84.5588,84.3532,84.3769,24800.0
2015-02-04 14:10:00,106.7,106.74,106.64,106.66,14000.0,84.3849,84.4165,84.3374,84.3532,14000.0
2015-02-04 14:15:00,106.67,106.78,106.63,106.64,17900.0,84.3611,84.4481,84.3295,84.3374,17900.0
2015-02-04 14:20:00,106.64,106.81,106.64,106.71,13300.0,84.3374,84.4718,84.3374,84.3928,13300.0
2015-02-04 14:25:00,106.72,106.83,106.72,106.77,12700.0,84.4007,84.4877,84.4007,84.4402,12700.0
2015-02-04 14:30:00,106.78,106.83,106.71,106.73,26800.0,84.4481,84.4877,84.3928,84.4086,26800.0
2015-02-04 14:35:00,106.73,106.92,106.73,106.91,18300.0,84.4086,84.5588,84.4086,84.5509,18300.0
2015-02-04 14:40:00,106.91,106.92,106.82,106.87,13800.0,84.5509,84.5588,84.4798,84.5193,13800.0
2015-02-04 14:45:00,106.86,107.0,106.85,106.98,10700.0,84.5114,84.6221,84.5035,84.6063,10700.0
2015-02-04 14:50:00,106.98,107.06,106.88,107.04,39500.0,84.6063,84.6696,84.5272,84.6537,39500.0
2015-02-04 14:55:00,107.04,107.05,107.0,107.03,47100.0,84.6537,84.6617,84.6221,84.6458,47100.0
2015-02-04 15:00:00,107.01,107.04,106.9,106.93,22900.0,84.63,84.6537,84.543,84.5668,22900.0
2015-02-04 15:05:00,106.93,107.04,106.93,107.03,28100.0,84.5668,84.6537,84.5668,84.6458,28100.0
2015-02-04 15:10:00,107.02,107.02,106.9,106.99,17300.0,84.6379,84.6379,84.543,84.6142,17300.0
2015-02-04 15:15:00,107.0,107.13,107.0,107.11,24800.0,84.6221,84.7249,84.6221,84.7091,24800.0
2015-02-04 15:20:00,107.12,107.18,107.07,107.17,22100.0,84.717,84.7645,84.6775,84.7566,22100.0
2015-02-04 15:25:00,107.17,107.26,107.14,107.26,30800.0,84.7566,84.8277,84.7328,84.8277,30800.0
2015-02-04 15:30:00,107.27,107.36,107.22,107.33,52400.0,84.8356,84.9068,84.7961,84.8831,52400.0
2015-02-04 15:35:00,107.33,107.36,107.11,107.13,45000.0,84.8831,84.9068,84.7091,84.7249,45000.0
2015-02-04 15:40:00,107.11,107.16,106.76,106.78,74600.0,84.7091,84.7487,84.4323,84.4481,74600.0
2015-02-04 15:45:00,106.78,106.85,106.45,106.58,89200.0,84.4481,84.5035,84.1871,84.29,89200.0
2015-02-04 15:50:00,106.6,106.66,106.46,106.6,53900.0,84.3058,84.3532,84.195,84.3058,53900.0
2015-02-04 15:55:00,106.59,106.74,106.53,106.71,113800.0,84.2979,84.4165,84.2504,84.3928,113800.0
2015-02-05 09:30:00,106.46,106.86,106.46,106.8,40700.0,84.195,84.5114,84.195,84.4639,40700.0
2015-02-05 09:35:00,106.85,106.86,106.48,106.75,26000.0,84.5035,84.5114,84.2109,84.4244,26000.0
2015-02-05 09:40:00,106.81,106.83,106.54,106.81,13100.0,84.4718,84.4877,84.2583,84.4718,13100.0
2015-02-05 09:45:00,106.81,106.87,106.72,106.82,19200.0,84.4718,84.5193,84.4007,84.4798,19200.0
2015-02-05 09:50:00,106.85,106.94,106.76,106.89,17900.0,84.5035,84.5747,84.4323,84.5351,17900.0
2015-02-05 09:55:00,106.91,106.92,106.76,106.82,12400.0,84.5509,84.5588,84.4323,84.4798,12400.0
2015-02-05 10:00:00,106.82,106.96,106.77,106.92,25400.0,84.4798,84.5905,84.4402,84.5588,25400.0
2015-02-05 10:05:00,106.92,107.06,106.84,106.86,14300.0,84.5588,84.6696,84.4956,84.5114,14300.0
2015-02-05 10:10:00,106.87,106.89,106.77,106.86,11600.0,84.5193,84.5351,84.4402,84.5114,11600.0
2015-02-05 10:15:00,106.87,107.02,106.82,106.98,13900.0,84.5193,84.6379,84.4798,84.6063,13900.0
2015-02-05 10:20:00,106.97,107.03,106.84,106.87,13600.0,84.5984,84.6458,84.4956,84.5193,13600.0
2015-02-05 10:25:00,106.88,107.1,106.86,107.1,16200.0,84.5272,84.7012,84.5114,84.7012,16200.0
2015-02-05 10:30:00,107.1,107.1,107.0,107.09,9100.0,84.7012,84.7012,84.6221,84.6933,9100.0
2015-02-05 10:35:00,107.09,107.21,107.07,107.11,15400.0,84.6933,84.7882,84.6775,84.7091,15400.0
2015-02-05 10:40:00,107.13,107.16,107.06,107.1,12200.0,84.7249,84.7487,84.6696,84.7012,12200.0
2015-02-05 10:45:00,107.1,107.14,107.04,107.12,30800.0,84.7012,84.7328,84.6537,84.717,30800.0
2015-02-05 10:50:00,107.14,107.17,107.1,107.16,15800.0,84.7328,84.7566,84.7012,84.7487,15800.0
2015-02-05 10:55:00,107.14,107.29,107.13,107.22,18500.0,84.7328,84.8515,84.7249,84.7961,18500.0
2015-02-05 11:00:00,107.21,107.21,107.11,107.11,10500.0,84.7882,84.7882,84.7091,84.7091,10500.0
2015-02-05 11:05:00,107.12,107.19,107.06,107.19,17600.0,84.717,84.7724,84.6696,84.7724,17600.0
2015-02-05 11:10:00,107.17,107.21,107.1,107.1,23300.0,84.7566,84.7882,84.7012,84.7012,23300.0
2015-02-05 11:15:00,107.1,107.19,107.0,107.04,21400.0,84.7012,84.7724,84.6221,84.6537,21400.0
2015-02-05 11:20:00,107.05,107.13,107.04,107.09,16000.0,84.6617,84.7249,84.6537,84.6933,16000.0
2015-02-05 11:25:00,107.09,107.09,106.96,107.02,11100.0,84.6933,84.6933,84.5905,84.6379,11100.0
2015-02-05 11:30:00,107.02,107.1,107.0,107.04,18000.0,84.6379,84.7012,84.6221,84.6537,18000.0
2015-02-05 11:35:00,107.04,107.12,107.04,107.09,23200.0,84.6537,84.717,84.6537,84.6933,23200.0
2015-02-05 11:40:00,107.1,107.11,106.97,107.02,20700.0,84.7012,84.7091,84.5984,84.6379,20700.0
2015-02-05 11:45:00,107.03,107.11,107.03,107.06,16100.0,84.6458,84.7091,84.6458,84.6696,16100.0
2015-02-05 11:50:00,107.06,107.06,106.97,106.98,10900.0,84.6696,84.6696,84.5984,84.6063,10900.0
2015-02-05 11:55:00,106.99,107.1,106.98,107.06,11200.0,84.6142,84.7012,84.6063,84.6696,11200.0
2015-02-05 12:00:00,107.05,107.13,107.05,107.1,11000.0,84.6617,84.7249,84.6617,84.7012,11000.0
2015-02-05 12:05:00,107.09,107.09,107.01,107.07,11400.0,84.6933,84.6933,84.63,84.6775,11400.0
2015-02-05 12:10:00,107.08,107.1,107.02,107.07,9900.0,84.6854,84.7012,84.6379,84.6775,9900.0
2015-02-05 12:15:00,107.05,107.05,106.86,106.9,19500.0,84.6617,84.6617,84.5114,84.543,19500.0
2015-02-05 12:20:00,106.88,106.97,106.88,106.94,4500.0,84.5272,84.5984,84.5272,84.5747,4500.0
2015-02-05 12:25:00,106.93,106.95,106.87,106.9,12200.0,84.5668,84.5826,84.5193,84.543,12200.0
2015-02-05 12:30:00,106.89,106.93,106.89,106.9,7500.0,84.5351,84.5668,84.5351,84.543,7500.0
2015-02-05 12:35:00,106.89,106.9,106.83,106.89,13700.0,84.5351,84.543,84.4877,84.5351,13700.0
2015-02-05 12:40:00,106.89,106.89,106.85,106.87,15400.0,84.5351,84.5351,84.5035,84.5193,15400.0
2015-02-05 12:45:00,106.88,107.02,106.87,106.92,15200.0,84.5272,84.6379,84.5193,84.5588,15200.0
2015-02-05 12:50:00,106.92,106.93,106.81,106.81,6800.0,84.5588,84.5668,84.4718,84.4718,6800.0
2015-02-05 12:55:00,106.81,106.89,106.8,106.89,12200.0,84.4718,84.5351,84.4639,84.5351,12200.0
2015-02-05 13:00:00,106.89,106.97,106.86,106.92,10500.0,84.5351,84.5984,84.5114,84.5588,10500.0
2015-02-05 13:05:00,106.93,106.95,106.89,106.93,8400.0,84.5668,84.5826,84.5351,84.5668,8400.0
2015-02-05 13:10:00,106.92,106.97,106.9,106.93,24100.0,84.5588,84.5984,84.543,84.5668,24100.0
2015-02-05 13:15:00,106.94,107.07,106.94,107.06,17300.0,84.5747,84.6775,84.5747,84.6696,17300.0
2015-02-05 13:20:00,107.07,107.18,107.06,107.11,23800.0,84.6775,84.7645,84.6696,84.7091,23800.0
2015-02-05 13:25:00,107.11,107.16,107.11,107.15,11900.0,84.7091,84.7487,84.7091,84.7407,11900.0
2015-02-05 13:30:00,107.14,107.16,107.09,107.11,8600.0,84.7328,84.7487,84.6933,84.7091,8600.0
2015-02-05 13:35:00,107.11,107.15,107.08,107.15,13500.0,84.7091,84.7407,84.6854,84.7407,13500.0
2015-02-05 13:40:00,107.16,107.19,107.15,107.18,10800.0,84.7487,84.7724,84.7407,84.7645,10800.0
2015-02-05 13:45:00,107.17,107.24,107.17,107.24,11000.0,84.7566,84.8119,84.7566,84.8119,11000.0
2015-02-05 13:50:00,107.23,107.25,107.2,107.21,10300.0,84.804,84.8198,84.7803,84.7882,10300.0
2015-02-05 13:55:00,107.21,107.26,107.2,107.22,17300.0,84.7882,84.8277,84.7803,84.7961,17300.0
2015-02-05 14:00:00,107.22,107.25,107.18,107.24,29100.0,84.7961,84.8198,84.7645,84.8119,29100.0
2015-02-05 14:05:00,107.23,107.23,107.15,107.16,12200.0,84.804,84.804,84.7407,84.7487,12200.0
2015-02-05 14:10:00,107.17,107.35,107.17,107.27,16800.0,84.7566,84.8989,84.7566,84.8356,16800.0
2015-02-05 14:15:00,107.27,107.35,107.25,107.35,17600.0,84.8356,84.8989,84.8198,84.8989,17600.0
2015-02-05 14:20:00,107.35,107.36,107.24,107.27,10300.0,84.8989,84.9068,84.8119,84.8356,10300.0
2015-02-05 14:25:00,107.26,107.27,107.18,107.19,12200.0,84.8277,84.8356,84.7645,84.7724,12200.0
2015-02-05 14:30:00,107.2,107.21,107.11,107.17,14500.0,84.7803,84.7882,84.7091,84.7566,14500.0
2015-02-05 14:35:00,107.16,107.19,107.11,107.18,9600.0,84.7487,84.7724,84.7091,84.7645,9600.0
2015-02-05 14:40:00,107.17,107.17,107.06,107.06,12200.0,84.7566,84.7566,84.6696,84.6696,12200.0
2015-02-05 14:45:00,107.05,107.13,107.02,107.09,9700.0,84.6617,84.7249,84.6379,84.6933,9700.0
2015-02-05 14:50:00,107.1,107.17,107.09,107.12,10600.0,84.7012,84.7566,84.6933,84.717,10600.0
2015-02-05 14:55:00,107.11,107.14,107.05,107.12,11700.0,84.7091,84.7328,84.6617,84.717,11700.0
2015-02-05 15:00:00,107.14,107.18,107.11,107.16,17100.0,84.7328,84.7645,84.7091,84.7487,17100.0
2015-02-05 15:05:00,107.16,107.17,107.1,107.13,19400.0,84.7487,84.7566,84.7012,84.7249,19400.0
2015-02-05 15:10:00,107.12,107.14,107.05,107.14,15800.0,84.717,84.7328,84.6617,84.7328,15800.0
2015-02-05 15:15:00,107.13,107.13,107.07,107.08,19800.0,84.7249,84.7249,84.6775,84.6854,19800.0
2015-02-05 15:20:00,107.09,107.25,107.09,107.24,17900.0,84.6933,84.8198,84.6933,84.8119,17900.0
2015-02-05 15:25:00,107.25,107.33,107.23,107.33,32400.0,84.8198,84.8831,84.804,84.8831,32400.0
2015-02-05 15:30:00,107.33,107.41,107.29,107.38,36600.0,84.8831,84.9464,84.8515,84.9226,36600.0
2015-02-05 15:35:00,107.38,107.45,107.34,107.45,37600.0,84.9226,84.978,84.891,84.978,37600.0
2015-02-05 15:40:00,107.45,107.48,107.39,107.4,30800.0,84.978,85.0017,84.9305,84.9385,30800.0
2015-02-05 15:45:00,107.39,107.44,107.33,107.34,49900.0,84.9305,84.9701,84.8831,84.891,49900.0
2015-02-05 15:50:00,107.34,107.43,107.32,107.42,36300.0,84.891,84.9622,84.8752,84.9543,36300.0
2015-02-05 15:55:00,107.43,107.47,107.36,107.4,69500.0,84.9622,84.9938,84.9068,84.9385,69500.0
2015-02-06 09:30:00,107.41,107.67,107.34,107.64,64100.0,84.9464,85.152,84.891,85.1283,64100.0
2015-02-06 09:35:00,107.65,108.0,107.53,108.0,18500.0,85.1362,85.413,85.0413,85.413,18500.0
2015-02-06 09:40:00,108.0,108.07,107.52,107.7,19200.0,85.413,85.4683,85.0334,85.1757,19200.0
2015-02-06 09:45:00,107.69,107.74,107.52,107.73,20100.0,85.1678,85.2074,85.0334,85.1994,20100.0
2015-02-06 09:50:00,107.75,107.84,107.7,107.72,31800.0,85.2153,85.2864,85.1757,85.1915,31800.0
2015-02-06 09:55:00,107.69,107.73,107.52,107.73,35900.0,85.1678,85.1994,85.0334,85.1994,35900.0
2015-02-06 10:00:00,107.7,107.79,107.61,107.62,38600.0,85.1757,85.2469,85.1045,85.1124,38600.0
2015-02-06 10:05:00,107.63,107.82,107.58,107.76,23500.0,85.1204,85.2706,85.0808,85.2232,23500.0
2015-02-06 10:10:00,107.76,107.92,107.71,107.92,34900.0,85.2232,85.3497,85.1836,85.3497,34900.0
2015-02-06 10:15:00,107.91,107.98,107.79,107.86,57500.0,85.3418,85.3972,85.2469,85.3023,57500.0
2015-02-06 10:20:00,107.85,107.94,107.79,107.92,19000.0,85.2943,85.3655,85.2469,85.3497,19000.0
2015-02-06 10:25:00,107.94,107.99,107.91,107.91,17800.0,85.3655,85.4051,85.3418,85.3418,17800.0
2015-02-06 10:30:00,107.93,107.98,107.84,107.94,27300.0,85.3576,85.3972,85.2864,85.3655,27300.0
2015-02-06 10:35:00,107.93,108.0,107.83,107.84,32200.0,85.3576,85.413,85.2785,85.2864,32200.0
2015-02-06 10:40:00,107.83,108.07,107.81,108.06,58800.0,85.2785,85.4683,85.2627,85.4604,58800.0
2015-02-06 10:45:00,108.03,108.03,107.91,107.96,24500.0,85.4367,85.4367,85.3418,85.3813,24500.0
2015-02-06 10:50:00,107.95,108.04,107.91,108.0,28300.0,85.3734,85.4446,85.3418,85.413,28300.0
2015-02-06 10:55:00,107.99,108.04,107.97,108.0,33000.0,85.4051,85.4446,85.3892,85.413,33000.0
2015-02-06 11:00:00,107.98,108.01,107.91,107.91,19400.0,85.3972,85.4209,85.3418,85.3418,19400.0
2015-02-06 11:05:00,107.92,107.93,107.85,107.9,15800.0,85.3497,85.3576,85.2943,85.3339,15800.0
2015-02-06 11:10:00,107.91,108.02,107.9,107.98,32100.0,85.3418,85.4288,85.3339,85.3972,32100.0
2015-02-06 11:15:00,107.97,108.0,107.94,107.99,21400.0,85.3892,85.413,85.3655,85.4051,21400.0
2015-02-06 11:20:00,107.98,108.03,107.97,107.98,24100.0,85.3972,85.4367,85.3892,85.3972,24100.0
2015-02-06 11:25:00,107.99,108.0,107.88,107.98,22100.0,85.4051,85.413,85.3181,85.3972,22100.0
2015-02-06 11:30:00,107.96,107.96,107.85,107.86,21100.0,85.3813,85.3813,85.2943,85.3023,21100.0
2015-02-06 11:35:00,107.85,107.96,107.75,107.91,27500.0,85.2943,85.3813,85.2153,85.3418,27500.0
2015-02-06 11:40:00,107.91,107.94,107.81,107.94,13500.0,85.3418,85.3655,85.2627,85.3655,13500.0
2015-02-06 11:45:00,107.93,108.06,107.93,108.02,33400.0,85.3576,85.4604,85.3576,85.4288,33400.0
2015-02-06 11:50:00,108.02,108.05,107.94,107.96,15800.0,85.4288,85.4525,85.3655,85.3813,15800.0
2015-02-06 11:55:00,107.94,107.95,107.87,107.9,15900.0,85.3655,85.3734,85.3102,85.3339,15900.0
2015-02-06 12:00:00,107.92,107.92,107.84,107.87,15500.0,85.3497,85.3497,85.2864,85.3102,15500.0
2015-02-06 12:05:00,107.88,107.88,107.75,107.78,14600.0,85.3181,85.3181,85.2153,85.239,14600.0
2015-02-06 12:10:00,107.78,107.8,107.72,107.8,19600.0,85.239,85.2548,85.1915,85.2548,19600.0
2015-02-06 12:15:00,107.81,107.83,107.75,107.76,17900.0,85.2627,85.2785,85.2153,85.2232,17900.0
2015-02-06 12:20:00,107.75,107.82,107.73,107.82,19300.0,85.2153,85.2706,85.1994,85.2706,19300.0
2015-02-06 12:25:00,107.83,107.91,107.8,107.87,13300.0,85.2785,85.3418,85.2548,85.3102,13300.0
2015-02-06 12:30:00,107.88,107.93,107.85,107.85,12200.0,85.3181,85.3576,85.2943,85.2943,12200.0
2015-02-06 12:35:00,107.85,107.92,107.8,107.82,14300.0,85.2943,85.3497,85.2548,85.2706,14300.0
2015-02-06 12:40:00,107.81,107.81,107.68,107.68,15200.0,85.2627,85.2627,85.1599,85.1599,15200.0
2015-02-06 12:45:00,107.65,107.79,107.59,107.75,27700.0,85.1362,85.2469,85.0887,85.2153,27700.0
2015-02-06 12:50:00,107.75,107.75,107.62,107.62,15300.0,85.2153,85.2153,85.1124,85.1124,15300.0
2015-02-06 12:55:00,107.63,107.75,107.63,107.69,11900.0,85.1204,85.2153,85.1204,85.1678,11900.0
2015-02-06 13:00:00,107.72,107.74,107.66,107.69,12400.0,85.1915,85.2074,85.1441,85.1678,12400.0
2015-02-06 13:05:00,107.68,107.69,107.53,107.63,14100.0,85.1599,85.1678,85.0413,85.1204,14100.0
2015-02-06 13:10:00,107.61,107.62,107.51,107.54,16100.0,85.1045,85.1124,85.0255,85.0492,16100.0
2015-02-06 13:15:00,107.54,107.65,107.48,107.57,15300.0,85.0492,85.1362,85.0017,85.0729,15300.0
2015-02-06 13:20:00,107.6,107.63,107.51,107.51,12800.0,85.0966,85.1204,85.0255,85.0255,12800.0
2015-02-06 13:25:00,107.5,107.57,107.27,107.57,72900.0,85.0175,85.0729,84.8356,85.0729,72900.0
2015-02-06 13:30:00,107.57,107.57,107.41,107.51,13800.0,85.0729,85.0729,84.9464,85.0255,13800.0
2015-02-06 13:35:00,107.52,107.57,107.36,107.53,18300.0,85.0334,85.0729,84.9068,85.0413,18300.0
2015-02-06 13:40:00,107.57,107.67,107.55,107.61,14100.0,85.0729,85.152,85.0571,85.1045,14100.0
2015-02-06 13:45:00,107.59,107.64,107.45,107.47,17000.0,85.0887,85.1283,84.978,84.9938,17000.0
2015-02-06 13:50:00,107.47,107.6,107.46,107.57,17400.0,84.9938,85.0966,84.9859,85.0729,17400.0
2015-02-06 13:55:00,107.56,107.73,107.55,107.61,13600.0,85.065,85.1994,85.0571,85.1045,13600.0
2015-02-06 14:00:00,107.59,107.61,107.49,107.61,11900.0,85.0887,85.1045,85.0096,85.1045,11900.0
2015-02-06 14:05:00,107.6,107.6,107.49,107.5,10100.0,85.0966,85.0966,85.0096,85.0175,10100.0
2015-02-06 14:10:00,107.5,107.65,107.49,107.58,21600.0,85.0175,85.1362,85.0096,85.0808,21600.0
2015-02-06 14:15:00,107.58,107.63,107.55,107.56,16800.0,85.0808,85.1204,85.0571,85.065,16800.0
2015-02-06 14:20:00,107.57,107.64,107.53,107.64,16100.0,85.0729,85.1283,85.0413,85.1283,16100.0
2015-02-06 14:25:00,107.65,107.66,107.54,107.57,18700.0,85.1362,85.1441,85.0492,85.0729,18700.0
2015-02-06 14:30:00,107.56,107.65,107.5,107.63,17900.0,85.065,85.1362,85.0175,85.1204,17900.0
2015-02-06 14:35:00,107.65,107.7,107.64,107.64,13700.0,85.1362,85.1757,85.1283,85.1283,13700.0
2015-02-06 14:40:00,107.65,107.69,107.6,107.61,20700.0,85.1362,85.1678,85.0966,85.1045,20700.0
2015-02-06 14:45:00,107.61,107.62,107.48,107.59,20900.0,85.1045,85.1124,85.0017,85.0887,20900.0
2015-02-06 14:50:00,107.6,107.6,107.42,107.46,14500.0,85.0966,85.0966,84.9543,84.9859,14500.0
2015-02-06 14:55:00,107.47,107.48,107.31,107.31,18000.0,84.9938,85.0017,84.8673,84.8673,18000.0
2015-02-06 15:00:00,107.31,107.32,107.09,107.14,35900.0,84.8673,84.8752,84.6933,84.7328,35900.0
2015-02-06 15:05:00,107.15,107.32,107.15,107.2,17400.0,84.7407,84.8752,84.7407,84.7803,17400.0
2015-02-06 15:10:00,107.19,107.23,107.11,107.19,27500.0,84.7724,84.804,84.7091,84.7724,27500.0
2015-02-06 15:15:00,107.18,107.26,107.13,107.15,26700.0,84.7645,84.8277,84.7249,84.7407,26700.0
2015-02-06 15:20:00,107.12,107.23,107.07,107.18,20800.0,84.717,84.804,84.6775,84.7645,20800.0
2015-02-06 15:25:00,107.19,107.2,106.97,107.0,20800.0,84.7724,84.7803,84.5984,84.6221,20800.0
2015-02-06 15:30:00,106.98,107.18,106.95,107.17,32200.0,84.6063,84.7645,84.5826,84.7566,32200.0
2015-02-06 15:35:00,107.17,107.22,107.09,107.2,37300.0,84.7566,84.7961,84.6933,84.7803,37300.0
2015-02-06 15:40:00,107.22,107.22,107.02,107.06,44000.0,84.7961,84.7961,84.6379,84.6696,44000.0
2015-02-06 15:45:00,107.05,107.05,106.91,106.96,56500.0,84.6617,84.6617,84.5509,84.5905,56500.0
2015-02-06 15:50:00,106.97,107.05,106.93,107.04,86500.0,84.5984,84.6617,84.5668,84.6537,86500.0
2015-02-06 15:55:00,107.04,107.2,106.98,107.2,116700.0,84.6537,84.7803,84.6063,84.7803,116700.0
2015-02-09 09:30:00,105.43,106.16,105.43,105.67,207600.0,83.3805,83.9578,83.3805,83.5703,207600.0
2015-02-09 09:35:00,105.78,105.96,105.61,105.95,42600.0,83.6573,83.7996,83.5228,83.7917,42600.0
2015-02-09 09:40:00,105.96,106.16,105.58,105.68,35500.0,83.7996,83.9578,83.4991,83.5782,35500.0
2015-02-09 09:45:00,105.69,105.84,105.67,105.75,33600.0,83.5861,83.7047,83.5703,83.6335,33600.0
2015-02-09 09:50:00,105.73,105.82,105.62,105.69,80700.0,83.6177,83.6889,83.5307,83.5861,80700.0
2015-02-09 09:55:00,105.69,105.85,105.64,105.64,25700.0,83.5861,83.7126,83.5465,83.5465,25700.0
2015-02-09 10:00:00,105.65,105.75,105.6,105.65,40800.0,83.5545,83.6335,83.5149,83.5545,40800.0
2015-02-09 10:05:00,105.66,105.71,105.5,105.59,61000.0,83.5624,83.6019,83.4358,83.507,61000.0
2015-02-09 10:10:00,105.6,105.6,105.42,105.56,26900.0,83.5149,83.5149,83.3726,83.4833,26900.0
2015-02-09 10:15:00,105.55,105.62,105.5,105.5,23000.0,83.4754,83.5307,83.4358,83.4358,23000.0
2015-02-09 10:20:00,105.49,105.53,105.16,105.24,37100.0,83.4279,83.4595,83.1669,83.2302,37100.0
2015-02-09 10:25:00,105.24,105.38,105.21,105.22,27400.0,83.2302,83.3409,83.2065,83.2144,27400.0
2015-02-09 10:30:00,105.22,105.53,105.21,105.53,36500.0,83.2144,83.4595,83.2065,83.4595,36500.0
2015-02-09 10:35:00,105.53,105.8,105.52,105.78,34300.0,83.4595,83.6731,83.4516,83.6573,34300.0
2015-02-09 10:40:00,105.79,105.79,105.58,105.6,24700.0,83.6652,83.6652,83.4991,83.5149,24700.0
2015-02-09 10:45:00,105.6,105.61,105.48,105.5,23000.0,83.5149,83.5228,83.42,83.4358,23000.0
2015-02-09 10:50:00,105.51,105.62,105.45,105.55,19100.0,83.4437,83.5307,83.3963,83.4754,19100.0
2015-02-09 10:55:00,105.54,105.56,105.47,105.52,14400.0,83.4675,83.4833,83.4121,83.4516,14400.0
2015-02-09 11:00:00,105.52,105.62,105.52,105.59,13100.0,83.4516,83.5307,83.4516,83.507,13100.0
2015-02-09 11:05:00,105.58,105.63,105.47,105.63,14500.0,83.4991,83.5386,83.4121,83.5386,14500.0
2015-02-09 11:10:00,105.61,105.61,105.51,105.52,12800.0,83.5228,83.5228,83.4437,83.4516,12800.0
2015-02-09 11:15:00,105.53,105.71,105.53,105.65,19900.0,83.4595,83.6019,83.4595,83.5545,19900.0
2015-02-09 11:20:00,105.68,105.78,105.61,105.73,15700.0,83.5782,83.6573,83.5228,83.6177,15700.0
2015-02-09 11:25:00,105.72,105.82,105.67,105.74,35100.0,83.6098,83.6889,83.5703,83.6256,35100.0
2015-02-09 11:30:00,105.75,105.76,105.64,105.66,15900.0,83.6335,83.6414,83.5465,83.5624,15900.0
2015-02-09 11:35:00,105.67,105.72,105.62,105.66,14200.0,83.5703,83.6098,83.5307,83.5624,14200.0
2015-02-09 11:40:00,105.66,105.84,105.65,105.83,21500.0,83.5624,83.7047,83.5545,83.6968,21500.0
2015-02-09 11:45:00,105.81,105.82,105.7,105.7,11100.0,83.681,83.6889,83.594,83.594,11100.0
2015-02-09 11:50:00,105.71,105.75,105.62,105.67,14500.0,83.6019,83.6335,83.5307,83.5703,14500.0
2015-02-09 11:55:00,105.67,105.77,105.67,105.73,11900.0,83.5703,83.6494,83.5703,83.6177,11900.0
2015-02-09 12:00:00,105.73,105.75,105.6,105.63,19000.0,83.6177,83.6335,83.5149,83.5386,19000.0
2015-02-09 12:05:00,105.65,105.86,105.64,105.82,16600.0,83.5545,83.7205,83.5465,83.6889,16600.0
2015-02-09 12:10:00,105.84,105.89,105.74,105.78,15200.0,83.7047,83.7443,83.6256,83.6573,15200.0
2015-02-09 12:15:00,105.79,105.86,105.7,105.76,15000.0,83.6652,83.7205,83.594,83.6414,15000.0
2015-02-09 12:20:00,105.76,105.88,105.76,105.82,15400.0,83.6414,83.7363,83.6414,83.6889,15400.0
2015-02-09 12:25:00,105.82,105.9,105.76,105.89,25700.0,83.6889,83.7522,83.6414,83.7443,25700.0
2015-02-09 12:30:00,105.9,106.01,105.89,105.95,12100.0,83.7522,83.8392,83.7443,83.7917,12100.0
2015-02-09 12:35:00,105.98,105.99,105.93,105.97,12800.0,83.8154,83.8233,83.7759,83.8075,12800.0
2015-02-09 12:40:00,105.97,105.97,105.82,105.84,14600.0,83.8075,83.8075,83.6889,83.7047,14600.0
2015-02-09 12:45:00,105.85,105.89,105.76,105.82,21000.0,83.7126,83.7443,83.6414,83.6889,21000.0
2015-02-09 12:50:00,105.84,105.9,105.75,105.9,16600.0,83.7047,83.7522,83.6335,83.7522,16600.0
2015-02-09 12:55:00,105.92,105.98,105.83,105.93,12200.0,83.768,83.8154,83.6968,83.7759,12200.0
2015-02-09 13:00:00,105.94,105.96,105.82,105.84,13800.0,83.7838,83.7996,83.6889,83.7047,13800.0
2015-02-09 13:05:00,105.84,105.87,105.82,105.83,12500.0,83.7047,83.7284,83.6889,83.6968,12500.0
2015-02-09 13:10:00,105.82,105.87,105.78,105.78,16000.0,83.6889,83.7284,83.6573,83.6573,16000.0
2015-02-09 13:15:00,105.78,105.94,105.78,105.81,11400.0,83.6573,83.7838,83.6573,83.681,11400.0
2015-02-09 13:20:00,105.81,105.91,105.81,105.86,13100.0,83.681,83.7601,83.681,83.7205,13100.0
2015-02-09 13:25:00,105.87,105.92,105.81,105.84,19800.0,83.7284,83.768,83.681,83.7047,19800.0
2015-02-09 13:30:00,105.83,105.83,105.72,105.79,18000.0,83.6968,83.6968,83.6098,83.6652,18000.0
2015-02-09 13:35:00,105.8,105.86,105.72,105.82,11400.0,83.6731,83.7205,83.6098,83.6889,11400.0
2015-02-09 13:40:00,105.81,105.87,105.68,105.69,13100.0,83.681,83.7284,83.5782,83.5861,13100.0
2015-02-09 13:45:00,105.7,105.81,105.69,105.71,11800.0,83.594,83.681,83.5861,83.6019,11800.0
2015-02-09 13:50:00,105.7,105.72,105.64,105.68,17300.0,83.594,83.6098,83.5465,83.5782,17300.0
2015-02-09 13:55:00,105.69,105.76,105.67,105.74,12700.0,83.5861,83.6414,83.5703,83.6256,12700.0
2015-02-09 14:00:00,105.74,105.77,105.7,105.73,10000.0,83.6256,83.6494,83.594,83.6177,10000.0
2015-02-09 14:05:00,105.72,105.73,105.65,105.72,13000.0,83.6098,83.6177,83.5545,83.6098,13000.0
2015-02-09 14:10:00,105.72,105.76,105.61,105.62,12600.0,83.6098,83.6414,83.5228,83.5307,12600.0
2015-02-09 14:15:00,105.63,105.68,105.54,105.59,16500.0,83.5386,83.5782,83.4675,83.507,16500.0
2015-02-09 14:20:00,105.61,105.69,105.58,105.65,12500.0,83.5228,83.5861,83.4991,83.5545,12500.0
2015-02-09 14:25:00,105.65,105.77,105.65,105.75,20800.0,83.5545,83.6494,83.5545,83.6335,20800.0
2015-02-09 14:30:00,105.75,105.8,105.68,105.75,13400.0,83.6335,83.6731,83.5782,83.6335,13400.0
2015-02-09 14:35:00,105.76,105.89,105.73,105.89,11500.0,83.6414,83.7443,83.6177,83.7443,11500.0
2015-02-09 14:40:00,105.87,105.96,105.86,105.88,14700.0,83.7284,83.7996,83.7205,83.7363,14700.0
2015-02-09 14:45:00,105.89,105.9,105.72,105.75,13000.0,83.7443,83.7522,83.6098,83.6335,13000.0
2015-02-09 14:50:00,105.77,105.84,105.73,105.77,13600.0,83.6494,83.7047,83.6177,83.6494,13600.0
2015-02-09 14:55:00,105.74,105.83,105.72,105.74,17000.0,83.6256,83.6968,83.6098,83.6256,17000.0
2015-02-09 15:00:00,105.73,105.76,105.6,105.63,17900.0,83.6177,83.6414,83.5149,83.5386,17900.0
2015-02-09 15:05:00,105.65,105.65,105.53,105.59,17200.0,83.5545,83.5545,83.4595,83.507,17200.0
2015-02-09 15:10:00,105.56,105.69,105.56,105.64,11400.0,83.4833,83.5861,83.4833,83.5465,11400.0
2015-02-09 15:15:00,105.64,105.68,105.59,105.6,12000.0,83.5465,83.5782,83.507,83.5149,12000.0
2015-02-09 15:20:00,105.59,105.78,105.56,105.74,15100.0,83.507,83.6573,83.4833,83.6256,15100.0
2015-02-09 15:25:00,105.73,105.82,105.73,105.82,15400.0,83.6177,83.6889,83.6177,83.6889,15400.0
2015-02-09 15:30:00,105.82,105.82,105.67,105.7,22700.0,83.6889,83.6889,83.5703,83.594,22700.0
2015-02-09 15:35:00,105.69,105.84,105.66,105.78,24500.0,83.5861,83.7047,83.5624,83.6573,24500.0
2015-02-09 15:40:00,105.77,105.97,105.76,105.89,28300.0,83.6494,83.8075,83.6414,83.7443,28300.0
2015-02-09 15:45:00,105.89,105.93,105.8,105.88,35300.0,83.7443,83.7759,83.6731,83.7363,35300.0
2015-02-09 15:50:00,105.89,105.91,105.77,105.79,32500.0,83.7443,83.7601,83.6494,83.6652,32500.0
2015-02-09 15:55:00,105.8,105.84,105.74,105.78,80200.0,83.6731,83.7047,83.6256,83.6573,80200.0
2015-02-10 09:30:00,106.14,106.5,105.99,106.33,54800.0,83.942,84.2267,83.8233,84.0922,54800.0
2015-02-10 09:35:00,106.33,106.45,106.24,106.36,20400.0,84.0922,84.1871,84.0211,84.116,20400.0
2015-02-10 09:40:00,106.29,106.36,106.11,106.15,17500.0,84.0606,84.116,83.9182,83.9499,17500.0
2015-02-10 09:45:00,106.11,106.42,106.11,106.4,29300.0,83.9182,84.1634,83.9182,84.1476,29300.0
2015-02-10 09:50:00,106.41,106.48,106.26,106.26,19200.0,84.1555,84.2109,84.0369,84.0369,19200.0
2015-02-10 09:55:00,106.28,106.32,106.23,106.3,15200.0,84.0527,84.0843,84.0132,84.0685,15200.0
2015-02-10 10:00:00,106.3,106.4,106.3,106.39,18200.0,84.0685,84.1476,84.0685,84.1397,18200.0
2015-02-10 10:05:00,106.37,106.46,106.34,106.43,21500.0,84.1239,84.195,84.1001,84.1713,21500.0
2015-02-10 10:10:00,106.44,106.63,106.43,106.58,26500.0,84.1792,84.3295,84.1713,84.29,26500.0
2015-02-10 10:15:00,106.58,106.69,106.49,106.51,18900.0,84.29,84.3769,84.2188,84.2346,18900.0
2015-02-10 10:20:00,106.51,106.52,106.36,106.36,24300.0,84.2346,84.2425,84.116,84.116,24300.0
2015-02-10 10:25:00,106.36,106.42,106.33,106.38,17200.0,84.116,84.1634,84.0922,84.1318,17200.0
2015-02-10 10:30:00,106.38,106.4,106.22,106.29,34500.0,84.1318,84.1476,84.0052,84.0606,34500.0
2015-02-10 10:35:00,106.29,106.37,106.25,106.35,17000.0,84.0606,84.1239,84.029,84.1081,17000.0
2015-02-10 10:40:00,106.35,106.41,106.29,106.31,20000.0,84.1081,84.1555,84.0606,84.0764,20000.0
2015-02-10 10:45:00,106.31,106.31,106.04,106.11,24600.0,84.0764,84.0764,83.8629,83.9182,24600.0
2015-02-10 10:50:00,106.13,106.22,106.12,106.15,20000.0,83.9341,84.0052,83.9262,83.9499,20000.0
2015-02-10 10:55:00,106.15,106.27,106.15,106.27,18100.0,83.9499,84.0448,83.9499,84.0448,18100.0
2015-02-10 11:00:00,106.28,106.3,106.2,106.3,17000.0,84.0527,84.0685,83.9894,84.0685,17000.0
2015-02-10 11:05:00,106.3,106.38,106.2,106.38,10600.0,84.0685,84.1318,83.9894,84.1318,10600.0
2015-02-10 11:10:00,106.41,106.46,106.32,106.33,11800.0,84.1555,84.195,84.0843,84.0922,11800.0
2015-02-10 11:15:00,106.34,106.5,106.34,106.46,14500.0,84.1001,84.2267,84.1001,84.195,14500.0
2015-02-10 11:20:00,106.45,106.5,106.41,106.43,8000.0,84.1871,84.2267,84.1555,84.1713,8000.0
2015-02-10 11:25:00,106.41,106.51,106.38,106.51,9400.0,84.1555,84.2346,84.1318,84.2346,9400.0
2015-02-10 11:30:00,106.51,106.56,106.44,106.5,12600.0,84.2346,84.2741,84.1792,84.2267,12600.0
2015-02-10 11:35:00,106.51,106.57,106.44,106.48,8400.0,84.2346,84.282,84.1792,84.2109,8400.0
2015-02-10 11:40:00,106.47,106.62,106.47,106.58,15200.0,84.203,84.3216,84.203,84.29,15200.0
2015-02-10 11:45:00,106.59,106.62,106.46,106.56,8500.0,84.2979,84.3216,84.195,84.2741,8500.0
2015-02-10 11:50:00,106.56,106.56,106.46,106.47,12500.0,84.2741,84.2741,84.195,84.203,12500.0
2015-02-10 11:55:00,106.46,106.46,106.38,106.43,9400.0,84.195,84.195,84.1318,84.1713,9400.0
2015-02-10 12:00:00,106.42,106.43,106.3,106.31,9400.0,84.1634,84.1713,84.0685,84.0764,9400.0
2015-02-10 12:05:00,106.32,106.39,106.27,106.38,12200.0,84.0843,84.1397,84.0448,84.1318,12200.0
2015-02-10 12:10:00,106.37,106.59,106.37,106.57,15700.0,84.1239,84.2979,84.1239,84.282,15700.0
2015-02-10 12:15:00,106.58,106.67,106.54,106.67,12500.0,84.29,84.3611,84.2583,84.3611,12500.0
2015-02-10 12:20:00,106.66,106.67,106.59,106.62,8400.0,84.3532,84.3611,84.2979,84.3216,8400.0
2015-02-10 12:25:00,106.63,106.64,106.55,106.58,10100.0,84.3295,84.3374,84.2662,84.29,10100.0
2015-02-10 12:30:00,106.58,106.59,106.53,106.55,12200.0,84.29,84.2979,84.2504,84.2662,12200.0
2015-02-10 12:35:00,106.56,106.58,106.5,106.5,18800.0,84.2741,84.29,84.2267,84.2267,18800.0
2015-02-10 12:40:00,106.52,106.54,106.48,106.52,11400.0,84.2425,84.2583,84.2109,84.2425,11400.0
2015-02-10 12:45:00,106.51,106.55,106.45,106.53,9800.0,84.2346,84.2662,84.1871,84.2504,9800.0
2015-02-10 12:50:00,106.53,106.53,106.46,106.46,13300.0,84.2504,84.2504,84.195,84.195,13300.0
2015-02-10 12:55:00,106.46,106.51,106.46,106.47,5900.0,84.195,84.2346,84.195,84.203,5900.0
2015-02-10 13:00:00,106.49,106.53,106.41,106.42,6700.0,84.2188,84.2504,84.1555,84.1634,6700.0
2015-02-10 13:05:00,106.43,106.49,106.42,106.43,5600.0,84.1713,84.2188,84.1634,84.1713,5600.0
2015-02-10 13:10:00,106.45,106.5,106.41,106.46,9900.0,84.1871,84.2267,84.1555,84.195,9900.0
2015-02-10 13:15:00,106.47,106.48,106.42,106.46,8300.0,84.203,84.2109,84.1634,84.195,8300.0
2015-02-10 13:20:00,106.43,106.43,106.27,106.28,11000.0,84.1713,84.1713,84.0448,84.0527,11000.0
2015-02-10 13:25:00,106.27,106.33,106.25,106.31,7000.0,84.0448,84.0922,84.029,84.0764,7000.0
2015-02-10 13:30:00,106.3,106.31,106.26,106.27,12900.0,84.0685,84.0764,84.0369,84.0448,12900.0
2015-02-10 13:35:00,106.29,106.38,106.29,106.36,11700.0,84.0606,84.1318,84.0606,84.116,11700.0
2015-02-10 13:40:00,106.37,106.37,106.27,106.27,8500.0,84.1239,84.1239,84.0448,84.0448,8500.0
2015-02-10 13:45:00,106.28,106.39,106.28,106.36,11000.0,84.0527,84.1397,84.0527,84.116,11000.0
2015-02-10 13:50:00,106.36,106.44,106.3,106.3,9400.0,84.116,84.1792,84.0685,84.0685,9400.0
2015-02-10 13:55:00,106.28,106.33,106.27,106.27,10600.0,84.0527,84.0922,84.0448,84.0448,10600.0
2015-02-10 14:00:00,106.27,106.35,106.27,106.34,9000.0,84.0448,84.1081,84.0448,84.1001,9000.0
2015-02-10 14:05:00,106.35,106.4,106.32,106.4,9600.0,84.1081,84.1476,84.0843,84.1476,9600.0
2015-02-10 14:10:00,106.41,106.45,106.38,106.43,11000.0,84.1555,84.1871,84.1318,84.1713,11000.0
2015-02-10 14:15:00,106.42,106.43,106.37,106.38,16100.0,84.1634,84.1713,84.1239,84.1318,16100.0
2015-02-10 14:20:00,106.39,106.45,106.38,106.4,18200.0,84.1397,84.1871,84.1318,84.1476,18200.0
2015-02-10 14:25:00,106.41,106.58,106.41,106.57,13400.0,84.1555,84.29,84.1555,84.282,13400.0
2015-02-10 14:30:00,106.57,106.63,106.5,106.6,14500.0,84.282,84.3295,84.2267,84.3058,14500.0
2015-02-10 14:35:00,106.57,106.62,106.49,106.58,20100.0,84.282,84.3216,84.2188,84.29,20100.0
2015-02-10 14:40:00,106.58,106.61,106.5,106.51,19500.0,84.29,84.3137,84.2267,84.2346,19500.0
2015-02-10 14:45:00,106.51,106.59,106.5,106.57,11900.0,84.2346,84.2979,84.2267,84.282,11900.0
2015-02-10 14:50:00,106.56,106.62,106.54,106.62,9000.0,84.2741,84.3216,84.2583,84.3216,9000.0
2015-02-10 14:55:00,106.62,106.76,106.62,106.76,15100.0,84.3216,84.4323,84.3216,84.4323,15100.0
2015-02-10 15:00:00,106.76,106.77,106.66,106.67,9800.0,84.4323,84.4402,84.3532,84.3611,9800.0
2015-02-10 15:05:00,106.67,106.73,106.65,106.72,8600.0,84.3611,84.4086,84.3453,84.4007,8600.0
2015-02-10 15:10:00,106.74,106.74,106.6,106.68,15800.0,84.4165,84.4165,84.3058,84.369,15800.0
2015-02-10 15:15:00,106.68,106.7,106.6,106.64,12800.0,84.369,84.3849,84.3058,84.3374,12800.0
2015-02-10 15:20:00,106.64,106.66,106.59,106.61,15000.0,84.3374,84.3532,84.2979,84.3137,15000.0
2015-02-10 15:25:00,106.6,106.71,106.57,106.71,15500.0,84.3058,84.3928,84.282,84.3928,15500.0
2015-02-10 15:30:00,106.71,106.71,106.58,106.59,16300.0,84.3928,84.3928,84.29,84.2979,16300.0
2015-02-10 15:35:00,106.6,106.65,106.58,106.65,17100.0,84.3058,84.3453,84.29,84.3453,17100.0
2015-02-10 15:40:00,106.65,106.68,106.59,106.64,24100.0,84.3453,84.369,84.2979,84.3374,24100.0
2015-02-10 15:45:00,106.65,106.68,106.6,106.61,58800.0,84.3453,84.369,84.3058,84.3137,58800.0
2015-02-10 15:50:00,106.61,106.63,106.58,106.62,48600.0,84.3137,84.3295,84.29,84.3216,48600.0
2015-02-10 15:55:00,106.62,106.64,106.46,106.52,67800.0,84.3216,84.3374,84.195,84.2425,67800.0
2015-02-11 09:30:00,106.58,106.7,106.31,106.58,28500.0,84.29,84.3849,84.0764,84.29,28500.0
2015-02-11 09:35:00,106.71,106.76,106.52,106.69,8300.0,84.3928,84.4323,84.2425,84.3769,8300.0
2015-02-11 09:40:00,106.73,106.77,106.66,106.69,12200.0,84.4086,84.4402,84.3532,84.3769,12200.0
2015-02-11 09:45:00,106.67,106.75,106.58,106.73,10700.0,84.3611,84.4244,84.29,84.4086,10700.0
2015-02-11 09:50:00,106.73,106.8,106.67,106.78,23400.0,84.4086,84.4639,84.3611,84.4481,23400.0
2015-02-11 09:55:00,106.8,106.99,106.69,106.99,23300.0,84.4639,84.6142,84.3769,84.6142,23300.0
2015-02-11 10:00:00,106.96,106.99,106.84,106.86,11700.0,84.5905,84.6142,84.4956,84.5114,11700.0
2015-02-11 10:05:00,106.84,106.95,106.82,106.95,9500.0,84.4956,84.5826,84.4798,84.5826,9500.0
2015-02-11 10:10:00,106.9,106.96,106.85,106.85,9900.0,84.543,84.5905,84.5035,84.5035,9900.0
2015-02-11 10:15:00,106.85,106.86,106.7,106.71,12200.0,84.5035,84.5114,84.3849,84.3928,12200.0
2015-02-11 10:20:00,106.7,106.75,106.66,106.7,5800.0,84.3849,84.4244,84.3532,84.3849,5800.0
2015-02-11 10:25:00,106.71,106.83,106.64,106.83,9800.0,84.3928,84.4877,84.3374,84.4877,9800.0
2015-02-11 10:30:00,106.82,106.82,106.66,106.74,16300.0,84.4798,84.4798,84.3532,84.4165,16300.0
2015-02-11 10:35:00,106.76,106.86,106.72,106.86,14200.0,84.4323,84.5114,84.4007,84.5114,14200.0
2015-02-11 10:40:00,106.85,106.97,106.83,106.84,9900.0,84.5035,84.5984,84.4877,84.4956,9900.0
2015-02-11 10:45:00,106.86,106.88,106.8,106.85,9100.0,84.5114,84.5272,84.4639,84.5035,9100.0
2015-02-11 10:50:00,106.87,106.95,106.87,106.93,17500.0,84.5193,84.5826,84.5193,84.5668,17500.0
2015-02-11 10:55:00,106.96,106.99,106.87,106.97,11000.0,84.5905,84.6142,84.5193,84.5984,11000.0
2015-02-11 11:00:00,106.98,107.18,106.97,107.15,25600.0,84.6063,84.7645,84.5984,84.7407,25600.0
2015-02-11 11:05:00,107.14,107.17,107.07,107.17,5600.0,84.7328,84.7566,84.6775,84.7566,5600.0
2015-02-11 11:10:00,107.17,107.36,107.17,107.29,30000.0,84.7566,84.9068,84.7566,84.8515,30000.0
2015-02-11 11:15:00,107.29,107.39,107.29,107.39,18000.0,84.8515,84.9305,84.8515,84.9305,18000.0
2015-02-11 11:20:00,107.39,107.43,107.31,107.43,14300.0,84.9305,84.9622,84.8673,84.9622,14300.0
2015-02-11 11:25:00,107.41,107.45,107.37,107.37,15800.0,84.9464,84.978,84.9147,84.9147,15800.0
2015-02-11 11:30:00,107.33,107.34,107.2,107.28,14300.0,84.8831,84.891,84.7803,84.8436,14300.0
2015-02-11 11:35:00,107.3,107.43,107.3,107.41,13600.0,84.8594,84.9622,84.8594,84.9464,13600.0
2015-02-11 11:40:00,107.42,107.47,107.36,107.44,11800.0,84.9543,84.9938,84.9068,84.9701,11800.0
2015-02-11 11:45:00,107.44,107.49,107.42,107.47,14900.0,84.9701,85.0096,84.9543,84.9938,14900.0
2015-02-11 11:50:00,107.47,107.54,107.44,107.47,24800.0,84.9938,85.0492,84.9701,84.9938,24800.0
2015-02-11 11:55:00,107.45,107.48,107.43,107.45,6900.0,84.978,85.0017,84.9622,84.978,6900.0
2015-02-11 12:00:00,107.41,107.44,107.37,107.39,15700.0,84.9464,84.9701,84.9147,84.9305,15700.0
2015-02-11 12:05:00,107.4,107.47,107.37,107.39,8600.0,84.9385,84.9938,84.9147,84.9305,8600.0
2015-02-11 12:10:00,107.38,107.38,107.33,107.36,9100.0,84.9226,84.9226,84.8831,84.9068,9100.0
2015-02-11 12:15:00,107.34,107.37,107.3,107.37,7000.0,84.891,84.9147,84.8594,84.9147,7000.0
2015-02-11 12:20:00,107.39,107.43,107.36,107.37,12800.0,84.9305,84.9622,84.9068,84.9147,12800.0
2015-02-11 12:25:00,107.35,107.37,107.28,107.28,13800.0,84.8989,84.9147,84.8436,84.8436,13800.0
2015-02-11 12:30:00,107.3,107.3,107.22,107.26,13200.0,84.8594,84.8594,84.7961,84.8277,13200.0
2015-02-11 12:35:00,107.26,107.3,107.23,107.23,13500.0,84.8277,84.8594,84.804,84.804,13500.0
2015-02-11 12:40:00,107.24,107.24,107.02,107.04,19400.0,84.8119,84.8119,84.6379,84.6537,19400.0
2015-02-11 12:45:00,107.03,107.13,107.03,107.03,9000.0,84.6458,84.7249,84.6458,84.6458,9000.0
2015-02-11 12:50:00,107.05,107.09,106.99,107.01,8300.0,84.6617,84.6933,84.6142,84.63,8300.0
2015-02-11 12:55:00,107.01,107.01,106.89,106.92,9900.0,84.63,84.63,84.5351,84.5588,9900.0
2015-02-11 13:00:00,106.92,106.98,106.91,106.93,6300.0,84.5588,84.6063,84.5509,84.5668,6300.0
2015-02-11 13:05:00,106.92,106.92,106.78,106.81,10900.0,84.5588,84.5588,84.4481,84.4718,10900.0
2015-02-11 13:10:00,106.8,106.87,106.66,106.69,19800.0,84.4639,84.5193,84.3532,84.3769,19800.0
2015-02-11 13:15:00,106.67,106.71,106.6,106.66,13400.0,84.3611,84.3928,84.3058,84.3532,13400.0
2015-02-11 13:20:00,106.66,106.76,106.64,106.74,11200.0,84.3532,84.4323,84.3374,84.4165,11200.0
2015-02-11 13:25:00,106.74,106.83,106.69,106.72,16100.0,84.4165,84.4877,84.3769,84.4007,16100.0
2015-02-11 13:30:00,106.72,106.73,106.65,106.72,7200.0,84.4007,84.4086,84.3453,84.4007,7200.0
2015-02-11 13:35:00,106.73,106.85,106.73,106.83,7700.0,84.4086,84.5035,84.4086,84.4877,7700.0
2015-02-11 13:40:00,106.83,106.92,106.81,106.82,13400.0,84.4877,84.5588,84.4718,84.4798,13400.0
2015-02-11 13:45:00,106.81,106.92,106.81,106.87,11500.0,84.4718,84.5588,84.4718,84.5193,11500.0
2015-02-11 13:50:00,106.88,107.0,106.87,106.93,10700.0,84.5272,84.6221,84.5193,84.5668,10700.0
2015-02-11 13:55:00,106.92,107.2,106.88,107.14,23200.0,84.5588,84.7803,84.5272,84.7328,23200.0
2015-02-11 14:00:00,107.14,107.32,107.14,107.32,9800.0,84.7328,84.8752,84.7328,84.8752,9800.0
2015-02-11 14:05:00,107.32,107.33,107.23,107.33,15100.0,84.8752,84.8831,84.804,84.8831,15100.0
2015-02-11 14:10:00,107.32,107.33,107.22,107.27,12400.0,84.8752,84.8831,84.7961,84.8356,12400.0
2015-02-11 14:15:00,107.24,107.32,107.17,107.25,17700.0,84.8119,84.8752,84.7566,84.8198,17700.0
2015-02-11 14:20:00,107.26,107.29,107.18,107.22,13800.0,84.8277,84.8515,84.7645,84.7961,13800.0
2015-02-11 14:25:00,107.21,107.21,107.09,107.17,9100.0,84.7882,84.7882,84.6933,84.7566,9100.0
2015-02-11 14:30:00,107.17,107.29,107.13,107.29,9400.0,84.7566,84.8515,84.7249,84.8515,9400.0
2015-02-11 14:35:00,107.32,107.45,107.32,107.44,16500.0,84.8752,84.978,84.8752,84.9701,16500.0
2015-02-11 14:40:00,107.44,107.53,107.42,107.45,15900.0,84.9701,85.0413,84.9543,84.978,15900.0
2015-02-11 14:45:00,107.47,107.58,107.47,107.55,15700.0,84.9938,85.0808,84.9938,85.0571,15700.0
2015-02-11 14:50:00,107.54,107.6,107.5,107.5,19900.0,85.0492,85.0966,85.0175,85.0175,19900.0
2015-02-11 14:55:00,107.5,107.56,107.45,107.51,20200.0,85.0175,85.065,84.978,85.0255,20200.0
2015-02-11 15:00:00,107.52,107.63,107.52,107.58,15100.0,85.0334,85.1204,85.0334,85.0808,15100.0
2015-02-11 15:05:00,107.58,107.62,107.48,107.57,12200.0,85.0808,85.1124,85.0017,85.0729,12200.0
2015-02-11 15:10:00,107.56,107.62,107.52,107.6,17200.0,85.065,85.1124,85.0334,85.0966,17200.0
2015-02-11 15:15:00,107.6,107.65,107.52,107.54,34800.0,85.0966,85.1362,85.0334,85.0492,34800.0
2015-02-11 15:20:00,107.55,107.71,107.54,107.71,20500.0,85.0571,85.1836,85.0492,85.1836,20500.0
2015-02-11 15:25:00,107.74,107.92,107.74,107.84,42300.0,85.2074,85.3497,85.2074,85.2864,42300.0
2015-02-11 15:30:00,107.86,107.89,107.69,107.75,46100.0,85.3023,85.326,85.1678,85.2153,46100.0
2015-02-11 15:35:00,107.74,107.86,107.73,107.84,41800.0,85.2074,85.3023,85.1994,85.2864,41800.0
2015-02-11 15:40:00,107.86,107.88,107.74,107.79,30900.0,85.3023,85.3181,85.2074,85.2469,30900.0
2015-02-11 15:45:00,107.77,107.85,107.65,107.7,41500.0,85.2311,85.2943,85.1362,85.1757,41500.0
2015-02-11 15:50:00,107.71,107.71,107.63,107.66,40400.0,85.1836,85.1836,85.1204,85.1441,40400.0
2015-02-11 15:55:00,107.66,107.78,107.66,107.77,100100.0,85.1441,85.239,85.1441,85.2311,100100.0
2015-02-12 09:30:00,107.78,107.99,107.55,107.68,52700.0,85.239,85.4051,85.0571,85.1599,52700.0
2015-02-12 09:35:00,107.74,107.95,107.65,107.95,11300.0,85.2074,85.3734,85.1362,85.3734,11300.0
2015-02-12 09:40:00,107.94,108.07,107.88,107.9,19800.0,85.3655,85.4683,85.3181,85.3339,19800.0
2015-02-12 09:45:00,107.95,108.12,107.9,107.98,49500.0,85.3734,85.5079,85.3339,85.3972,49500.0
2015-02-12 09:50:00,108.02,108.07,107.96,108.02,32700.0,85.4288,85.4683,85.3813,85.4288,32700.0
2015-02-12 09:55:00,107.98,108.03,107.96,108.01,14200.0,85.3972,85.4367,85.3813,85.4209,14200.0
2015-02-12 10:00:00,107.99,108.04,107.93,108.03,24800.0,85.4051,85.4446,85.3576,85.4367,24800.0
2015-02-12 10:05:00,108.01,108.1,107.98,107.99,27500.0,85.4209,85.4921,85.3972,85.4051,27500.0
2015-02-12 10:10:00,108.01,108.12,107.98,108.04,21900.0,85.4209,85.5079,85.3972,85.4446,21900.0
2015-02-12 10:15:00,108.07,108.08,107.98,108.01,42600.0,85.4683,85.4762,85.3972,85.4209,42600.0
2015-02-12 10:20:00,108.01,108.08,107.93,107.95,27000.0,85.4209,85.4762,85.3576,85.3734,27000.0
2015-02-12 10:25:00,107.95,108.05,107.92,107.96,19800.0,85.3734,85.4525,85.3497,85.3813,19800.0
2015-02-12 10:30:00,107.92,107.92,107.84,107.9,22700.0,85.3497,85.3497,85.2864,85.3339,22700.0
2015-02-12 10:35:00,107.89,107.96,107.86,107.87,12900.0,85.326,85.3813,85.3023,85.3102,12900.0
2015-02-12 10:40:00,107.87,107.96,107.86,107.95,19000.0,85.3102,85.3813,85.3023,85.3734,19000.0
2015-02-12 10:45:00,107.95,108.0,107.83,107.86,20000.0,85.3734,85.413,85.2785,85.3023,20000.0
2015-02-12 10:50:00,107.86,107.87,107.79,107.8,12900.0,85.3023,85.3102,85.2469,85.2548,12900.0
2015-02-12 10:55:00,107.79,107.85,107.73,107.77,25100.0,85.2469,85.2943,85.1994,85.2311,25100.0
2015-02-12 11:00:00,107.77,107.77,107.68,107.77,15900.0,85.2311,85.2311,85.1599,85.2311,15900.0
2015-02-12 11:05:00,107.77,107.8,107.69,107.7,27100.0,85.2311,85.2548,85.1678,85.1757,27100.0
2015-02-12 11:10:00,107.7,107.83,107.69,107.8,14600.0,85.1757,85.2785,85.1678,85.2548,14600.0
2015-02-12 11:15:00,107.8,107.82,107.68,107.7,12800.0,85.2548,85.2706,85.1599,85.1757,12800.0
2015-02-12 11:20:00,107.68,107.73,107.58,107.62,18200.0,85.1599,85.1994,85.0808,85.1124,18200.0
2015-02-12 11:25:00,107.62,107.66,107.61,107.66,10500.0,85.1124,85.1441,85.1045,85.1441,10500.0
2015-02-12 11:30:00,107.66,107.73,107.63,107.72,18500.0,85.1441,85.1994,85.1204,85.1915,18500.0
2015-02-12 11:35:00,107.73,107.75,107.65,107.66,10900.0,85.1994,85.2153,85.1362,85.1441,10900.0
2015-02-12 11:40:00,107.67,107.74,107.63,107.73,20100.0,85.152,85.2074,85.1204,85.1994,20100.0
2015-02-12 11:45:00,107.73,107.79,107.66,107.69,12500.0,85.1994,85.2469,85.1441,85.1678,12500.0
2015-02-12 11:50:00,107.68,107.72,107.65,107.7,10200.0,85.1599,85.1915,85.1362,85.1757,10200.0
2015-02-12 11:55:00,107.67,107.67,107.59,107.61,10900.0,85.152,85.152,85.0887,85.1045,10900.0
2015-02-12 12:00:00,107.62,107.75,107.62,107.73,9900.0,85.1124,85.2153,85.1124,85.1994,9900.0
2015-02-12 12:05:00,107.72,107.77,107.72,107.72,9600.0,85.1915,85.2311,85.1915,85.1915,9600.0
2015-02-12 12:10:00,107.72,107.78,107.7,107.75,5700.0,85.1915,85.239,85.1757,85.2153,5700.0
2015-02-12 12:15:00,107.74,107.88,107.73,107.87,12100.0,85.2074,85.3181,85.1994,85.3102,12100.0
2015-02-12 12:20:00,107.85,107.85,107.79,107.82,5800.0,85.2943,85.2943,85.2469,85.2706,5800.0
2015-02-12 12:25:00,107.82,107.88,107.81,107.82,7300.0,85.2706,85.3181,85.2627,85.2706,7300.0
2015-02-12 12:30:00,107.82,107.94,107.79,107.82,15000.0,85.2706,85.3655,85.2469,85.2706,15000.0
2015-02-12 12:35:00,107.82,107.89,107.82,107.82,14300.0,85.2706,85.326,85.2706,85.2706,14300.0
2015-02-12 12:40:00,107.84,107.94,107.83,107.9,9500.0,85.2864,85.3655,85.2785,85.3339,9500.0
2015-02-12 12:45:00,107.88,107.88,107.79,107.83,10600.0,85.3181,85.3181,85.2469,85.2785,10600.0
2015-02-12 12:50:00,107.83,107.9,107.79,107.9,7500.0,85.2785,85.3339,85.2469,85.3339,7500.0
2015-02-12 12:55:00,107.89,107.98,107.89,107.98,10200.0,85.326,85.3972,85.326,85.3972,10200.0
2015-02-12 13:00:00,107.99,107.99,107.95,107.98,8400.0,85.4051,85.4051,85.3734,85.3972,8400.0
2015-02-12 13:05:00,107.99,108.04,107.98,107.99,13600.0,85.4051,85.4446,85.3972,85.4051,13600.0
2015-02-12 13:10:00,107.99,108.06,107.98,108.0,33200.0,85.4051,85.4604,85.3972,85.413,33200.0
2015-02-12 13:15:00,108.0,108.04,107.97,107.99,14300.0,85.413,85.4446,85.3892,85.4051,14300.0
2015-02-12 13:20:00,107.98,108.01,107.9,107.95,13700.0,85.3972,85.4209,85.3339,85.3734,13700.0
2015-02-12 13:25:00,107.97,108.01,107.96,108.0,10400.0,85.3892,85.4209,85.3813,85.413,10400.0
2015-02-12 13:30:00,107.99,108.07,107.91,108.06,15900.0,85.4051,85.4683,85.3418,85.4604,15900.0
2015-02-12 13:35:00,108.05,108.06,107.95,107.99,9200.0,85.4525,85.4604,85.3734,85.4051,9200.0
2015-02-12 13:40:00,107.99,108.01,107.95,107.99,7700.0,85.4051,85.4209,85.3734,85.4051,7700.0
2015-02-12 13:45:00,107.99,108.02,107.97,108.0,10500.0,85.4051,85.4288,85.3892,85.413,10500.0
2015-02-12 13:50:00,107.98,108.04,107.97,108.04,8000.0,85.3972,85.4446,85.3892,85.4446,8000.0
2015-02-12 13:55:00,108.04,108.07,107.99,108.01,31500.0,85.4446,85.4683,85.4051,85.4209,31500.0
2015-02-12 14:00:00,107.99,108.05,107.96,108.02,27100.0,85.4051,85.4525,85.3813,85.4288,27100.0
2015-02-12 14:05:00,108.02,108.07,108.0,108.0,38000.0,85.4288,85.4683,85.413,85.413,38000.0
2015-02-12 14:10:00,108.0,108.04,107.97,108.01,14500.0,85.413,85.4446,85.3892,85.4209,14500.0
2015-02-12 14:15:00,108.01,108.03,107.97,108.0,14400.0,85.4209,85.4367,85.3892,85.413,14400.0
2015-02-12 14:20:00,108.01,108.05,107.98,108.04,17600.0,85.4209,85.4525,85.3972,85.4446,17600.0
2015-02-12 14:25:00,108.03,108.05,108.0,108.0,58200.0,85.4367,85.4525,85.413,85.413,58200.0
2015-02-12 14:30:00,108.0,108.03,107.99,108.0,16800.0,85.413,85.4367,85.4051,85.413,16800.0
2015-02-12 14:35:00,108.0,108.02,107.99,108.01,14500.0,85.413,85.4288,85.4051,85.4209,14500.0
2015-02-12 14:40:00,108.01,108.06,108.0,108.01,56900.0,85.4209,85.4604,85.413,85.4209,56900.0
2015-02-12 14:45:00,108.01,108.03,107.99,108.03,22500.0,85.4209,85.4367,85.4051,85.4367,22500.0
2015-02-12 14:50:00,108.03,108.03,107.96,107.97,18800.0,85.4367,85.4367,85.3813,85.3892,18800.0
2015-02-12 14:55:00,107.97,108.0,107.94,107.97,11800.0,85.3892,85.413,85.3655,85.3892,11800.0
2015-02-12 15:00:00,107.96,108.03,107.96,107.97,14900.0,85.3813,85.4367,85.3813,85.3892,14900.0
2015-02-12 15:05:00,107.96,108.04,107.93,108.04,13300.0,85.3813,85.4446,85.3576,85.4446,13300.0
2015-02-12 15:10:00,108.04,108.04,107.98,108.02,34100.0,85.4446,85.4446,85.3972,85.4288,34100.0
2015-02-12 15:15:00,108.02,108.05,108.0,108.02,41600.0,85.4288,85.4525,85.413,85.4288,41600.0
2015-02-12 15:20:00,108.02,108.05,108.0,108.0,48900.0,85.4288,85.4525,85.413,85.413,48900.0
2015-02-12 15:25:00,108.0,108.01,107.95,107.97,27900.0,85.413,85.4209,85.3734,85.3892,27900.0
2015-02-12 15:30:00,107.97,107.99,107.9,107.95,26800.0,85.3892,85.4051,85.3339,85.3734,26800.0
2015-02-12 15:35:00,107.94,108.08,107.94,108.03,38700.0,85.3655,85.4762,85.3655,85.4367,38700.0
2015-02-12 15:40:00,108.04,108.16,108.04,108.04,31900.0,85.4446,85.5395,85.4446,85.4446,31900.0
2015-02-12 15:45:00,108.05,108.1,108.0,108.02,94600.0,85.4525,85.4921,85.413,85.4288,94600.0
2015-02-12 15:50:00,108.02,108.05,107.95,107.95,44500.0,85.4288,85.4525,85.3734,85.3734,44500.0
2015-02-12 15:55:00,107.94,108.03,107.92,108.0,88600.0,85.3655,85.4367,85.3497,85.413,88600.0
2015-02-13 09:30:00,107.76,108.16,107.69,108.15,45400.0,85.2232,85.5395,85.1678,85.5316,45400.0
2015-02-13 09:35:00,108.07,108.24,108.0,108.0,14500.0,85.4683,85.6028,85.413,85.413,14500.0
2015-02-13 09:40:00,108.1,108.23,108.05,108.2,16400.0,85.4921,85.5949,85.4525,85.5711,16400.0
2015-02-13 09:45:00,108.21,108.24,108.07,108.16,18600.0,85.5791,85.6028,85.4683,85.5395,18600.0
2015-02-13 09:50:00,108.16,108.18,108.0,108.13,45900.0,85.5395,85.5553,85.413,85.5158,45900.0
2015-02-13 09:55:00,108.15,108.17,108.05,108.05,42900.0,85.5316,85.5474,85.4525,85.4525,42900.0
2015-02-13 10:00:00,108.04,108.17,108.0,108.08,18000.0,85.4446,85.5474,85.413,85.4762,18000.0
2015-02-13 10:05:00,108.08,108.12,107.87,107.87,20200.0,85.4762,85.5079,85.3102,85.3102,20200.0
2015-02-13 10:10:00,107.89,108.01,107.89,108.01,12500.0,85.326,85.4209,85.326,85.4209,12500.0
2015-02-13 10:15:00,107.98,108.08,107.96,108.02,46400.0,85.3972,85.4762,85.3813,85.4288,46400.0
2015-02-13 10:20:00,108.02,108.11,108.0,108.11,35000.0,85.4288,85.5,85.413,85.5,35000.0
2015-02-13 10:25:00,108.14,108.4,108.14,108.25,54400.0,85.5237,85.7293,85.5237,85.6107,54400.0
2015-02-13 10:30:00,108.25,108.28,108.16,108.16,10600.0,85.6107,85.6344,85.5395,85.5395,10600.0
2015-02-13 10:35:00,108.17,108.17,108.08,108.09,24600.0,85.5474,85.5474,85.4762,85.4842,24600.0
2015-02-13 10:40:00,108.1,108.1,108.0,108.0,12400.0,85.4921,85.4921,85.413,85.413,12400.0
2015-02-13 10:45:00,107.99,108.03,107.98,108.0,13900.0,85.4051,85.4367,85.3972,85.413,13900.0
2015-02-13 10:50:00,108.0,108.15,108.0,108.11,11600.0,85.413,85.5316,85.413,85.5,11600.0
2015-02-13 10:55:00,108.11,108.18,108.08,108.09,24900.0,85.5,85.5553,85.4762,85.4842,24900.0
2015-02-13 11:00:00,108.1,108.24,108.03,108.11,40300.0,85.4921,85.6028,85.4367,85.5,40300.0
2015-02-13 11:05:00,108.11,108.14,108.01,108.08,57300.0,85.5,85.5237,85.4209,85.4762,57300.0
2015-02-13 11:10:00,108.1,108.14,108.04,108.06,20600.0,85.4921,85.5237,85.4446,85.4604,20600.0
2015-02-13 11:15:00,108.07,108.1,107.99,108.0,19300.0,85.4683,85.4921,85.4051,85.413,19300.0
2015-02-13 11:20:00,107.99,107.99,107.91,107.93,26400.0,85.4051,85.4051,85.3418,85.3576,26400.0
2015-02-13 11:25:00,107.94,108.01,107.93,108.0,12400.0,85.3655,85.4209,85.3576,85.413,12400.0
2015-02-13 11:30:00,108.01,108.06,107.96,107.98,14400.0,85.4209,85.4604,85.3813,85.3972,14400.0
2015-02-13 11:35:00,107.97,108.01,107.93,108.01,16500.0,85.3892,85.4209,85.3576,85.4209,16500.0
2015-02-13 11:40:00,108.02,108.05,107.99,108.04,11100.0,85.4288,85.4525,85.4051,85.4446,11100.0
2015-02-13 11:45:00,108.05,108.05,107.97,108.03,7800.0,85.4525,85.4525,85.3892,85.4367,7800.0
2015-02-13 11:50:00,108.03,108.05,108.0,108.05,12700.0,85.4367,85.4525,85.413,85.4525,12700.0
2015-02-13 11:55:00,108.04,108.07,107.99,107.99,15900.0,85.4446,85.4683,85.4051,85.4051,15900.0
2015-02-13 12:00:00,108.01,108.04,107.97,108.0,6400.0,85.4209,85.4446,85.3892,85.413,6400.0
2015-02-13 12:05:00,108.0,108.0,107.94,107.97,12600.0,85.413,85.413,85.3655,85.3892,12600.0
2015-02-13 12:10:00,107.97,108.04,107.96,108.0,11700.0,85.3892,85.4446,85.3813,85.413,11700.0
2015-02-13 12:15:00,108.0,108.03,107.98,107.98,14900.0,85.413,85.4367,85.3972,85.3972,14900.0
2015-02-13 12:20:00,107.98,108.05,107.98,108.0,17800.0,85.3972,85.4525,85.3972,85.413,17800.0
2015-02-13 12:25:00,107.98,108.02,107.97,108.02,7400.0,85.3972,85.4288,85.3892,85.4288,7400.0
2015-02-13 12:30:00,107.99,108.0,107.92,107.98,17700.0,85.4051,85.413,85.3497,85.3972,17700.0
2015-02-13 12:35:00,107.98,108.03,107.97,107.99,9300.0,85.3972,85.4367,85.3892,85.4051,9300.0
2015-02-13 12:40:00,108.0,108.02,107.97,107.98,8800.0,85.413,85.4288,85.3892,85.3972,8800.0
2015-02-13 12:45:00,107.99,108.0,107.92,107.92,14000.0,85.4051,85.413,85.3497,85.3497,14000.0
2015-02-13 12:50:00,107.93,108.01,107.92,107.94,9900.0,85.3576,85.4209,85.3497,85.3655,9900.0
2015-02-13 12:55:00,107.92,108.0,107.91,107.96,8400.0,85.3497,85.413,85.3418,85.3813,8400.0
2015-02-13 13:00:00,107.95,107.98,107.89,107.92,11600.0,85.3734,85.3972,85.326,85.3497,11600.0
2015-02-13 13:05:00,107.94,108.06,107.94,108.01,32600.0,85.3655,85.4604,85.3655,85.4209,32600.0
2015-02-13 13:10:00,108.0,108.02,107.96,107.97,10700.0,85.413,85.4288,85.3813,85.3892,10700.0
2015-02-13 13:15:00,107.97,108.03,107.97,108.01,13200.0,85.3892,85.4367,85.3892,85.4209,13200.0
2015-02-13 13:20:00,108.02,108.03,107.91,107.93,8000.0,85.4288,85.4367,85.3418,85.3576,8000.0
2015-02-13 13:25:00,107.94,108.0,107.92,107.96,15400.0,85.3655,85.413,85.3497,85.3813,15400.0
2015-02-13 13:30:00,107.94,107.99,107.89,107.95,20000.0,85.3655,85.4051,85.326,85.3734,20000.0
2015-02-13 13:35:00,107.95,107.96,107.85,107.96,13500.0,85.3734,85.3813,85.2943,85.3813,13500.0
2015-02-13 13:40:00,107.96,107.98,107.84,107.93,12600.0,85.3813,85.3972,85.2864,85.3576,12600.0
2015-02-13 13:45:00,107.94,108.01,107.93,107.98,17700.0,85.3655,85.4209,85.3576,85.3972,17700.0
2015-02-13 13:50:00,108.01,108.03,107.99,108.01,7900.0,85.4209,85.4367,85.4051,85.4209,7900.0
2015-02-13 13:55:00,108.03,108.03,107.94,107.99,14100.0,85.4367,85.4367,85.3655,85.4051,14100.0
2015-02-13 14:00:00,107.98,108.02,107.96,107.99,7500.0,85.3972,85.4288,85.3813,85.4051,7500.0
2015-02-13 14:05:00,107.99,108.04,107.96,107.99,24900.0,85.4051,85.4446,85.3813,85.4051,24900.0
2015-02-13 14:10:00,108.0,108.07,107.96,107.98,33200.0,85.413,85.4683,85.3813,85.3972,33200.0
2015-02-13 14:15:00,107.98,108.06,107.98,108.01,28600.0,85.3972,85.4604,85.3972,85.4209,28600.0
2015-02-13 14:20:00,108.0,108.07,107.98,108.0,23400.0,85.413,85.4683,85.3972,85.413,23400.0
2015-02-13 14:25:00,108.01,108.07,107.99,108.0,24600.0,85.4209,85.4683,85.4051,85.413,24600.0
2015-02-13 14:30:00,107.99,107.99,107.93,107.94,12200.0,85.4051,85.4051,85.3576,85.3655,12200.0
2015-02-13 14:35:00,107.92,107.95,107.91,107.93,9800.0,85.3497,85.3734,85.3418,85.3576,9800.0
2015-02-13 14:40:00,107.92,107.99,107.91,107.96,7400.0,85.3497,85.4051,85.3418,85.3813,7400.0
2015-02-13 14:45:00,107.95,108.03,107.93,107.97,9000.0,85.3734,85.4367,85.3576,85.3892,9000.0
2015-02-13 14:50:00,107.97,108.04,107.95,108.04,9600.0,85.3892,85.4446,85.3734,85.4446,9600.0
2015-02-13 14:55:00,108.03,108.06,107.98,108.0,11800.0,85.4367,85.4604,85.3972,85.413,11800.0
2015-02-13 15:00:00,108.01,108.01,107.95,107.98,16500.0,85.4209,85.4209,85.3734,85.3972,16500.0
2015-02-13 15:05:00,107.99,108.11,107.99,108.04,64400.0,85.4051,85.5,85.4051,85.4446,64400.0
2015-02-13 15:10:00,108.04,108.07,108.0,108.05,48200.0,85.4446,85.4683,85.413,85.4525,48200.0
2015-02-13 15:15:00,108.04,108.07,107.99,108.04,21300.0,85.4446,85.4683,85.4051,85.4446,21300.0
2015-02-13 15:20:00,108.03,108.05,107.95,108.05,40500.0,85.4367,85.4525,85.3734,85.4525,40500.0
2015-02-13 15:25:00,108.06,108.11,107.99,108.04,55900.0,85.4604,85.5,85.4051,85.4446,55900.0
2015-02-13 15:30:00,108.04,108.04,107.94,107.98,67200.0,85.4446,85.4446,85.3655,85.3972,67200.0
2015-02-13 15:35:00,107.98,108.04,107.98,108.02,75100.0,85.3972,85.4446,85.3972,85.4288,75100.0
2015-02-13 15:40:00,108.02,108.03,107.98,108.01,66800.0,85.4288,85.4367,85.3972,85.4209,66800.0
2015-02-13 15:45:00,108.0,108.03,107.96,108.0,86900.0,85.413,85.4367,85.3813,85.413,86900.0
2015-02-13 15:50:00,108.0,108.01,107.96,107.99,51400.0,85.413,85.4209,85.3813,85.4051,51400.0
2015-02-13 15:55:00,107.98,108.02,107.96,107.99,99800.0,85.3972,85.4288,85.3813,85.4051,99800.0
2015-02-17 09:30:00,108.43,108.53,108.12,108.19,90700.0,85.753,85.8321,85.5079,85.5632,90700.0
2015-02-17 09:35:00,108.18,108.25,108.08,108.13,68500.0,85.5553,85.6107,85.4762,85.5158,68500.0
2015-02-17 09:40:00,108.12,108.19,108.01,108.15,26600.0,85.5079,85.5632,85.4209,85.5316,26600.0
2015-02-17 09:45:00,108.17,108.25,108.12,108.12,45700.0,85.5474,85.6107,85.5079,85.5079,45700.0
2015-02-17 09:50:00,108.12,108.17,108.07,108.09,8400.0,85.5079,85.5474,85.4683,85.4842,8400.0
2015-02-17 09:55:00,108.08,108.21,108.01,108.21,46900.0,85.4762,85.5791,85.4209,85.5791,46900.0
2015-02-17 10:00:00,108.19,108.2,107.98,107.99,58400.0,85.5632,85.5711,85.3972,85.4051,58400.0
2015-02-17 10:05:00,107.98,108.07,107.97,108.01,63500.0,85.3972,85.4683,85.3892,85.4209,63500.0
2015-02-17 10:10:00,108.01,108.04,107.99,108.01,51100.0,85.4209,85.4446,85.4051,85.4209,51100.0
2015-02-17 10:15:00,108.03,108.07,107.98,108.01,48200.0,85.4367,85.4683,85.3972,85.4209,48200.0
2015-02-17 10:20:00,108.01,108.05,107.96,108.01,25700.0,85.4209,85.4525,85.3813,85.4209,25700.0
2015-02-17 10:25:00,108.02,108.04,107.97,107.98,49900.0,85.4288,85.4446,85.3892,85.3972,49900.0
2015-02-17 10:30:00,107.99,108.05,107.96,108.02,43700.0,85.4051,85.4525,85.3813,85.4288,43700.0
2015-02-17 10:35:00,108.02,108.05,107.99,108.02,59200.0,85.4288,85.4525,85.4051,85.4288,59200.0
2015-02-17 10:40:00,108.03,108.21,107.98,108.09,83300.0,85.4367,85.5791,85.3972,85.4842,83300.0
2015-02-17 10:45:00,108.13,108.14,108.08,108.12,22600.0,85.5158,85.5237,85.4762,85.5079,22600.0
2015-02-17 10:50:00,108.13,108.13,108.07,108.12,30200.0,85.5158,85.5158,85.4683,85.5079,30200.0
2015-02-17 10:55:00,108.12,108.13,108.06,108.12,12000.0,85.5079,85.5158,85.4604,85.5079,12000.0
2015-02-17 11:00:00,108.13,108.13,108.08,108.11,32800.0,85.5158,85.5158,85.4762,85.5,32800.0
2015-02-17 11:05:00,108.1,108.13,108.09,108.13,41400.0,85.4921,85.5158,85.4842,85.5158,41400.0
2015-02-17 11:10:00,108.12,108.13,108.05,108.11,46900.0,85.5079,85.5158,85.4525,85.5,46900.0
2015-02-17 11:15:00,108.12,108.12,108.07,108.09,20300.0,85.5079,85.5079,85.4683,85.4842,20300.0
2015-02-17 11:20:00,108.08,108.12,108.06,108.1,29900.0,85.4762,85.5079,85.4604,85.4921,29900.0
2015-02-17 11:25:00,108.09,108.24,108.09,108.21,29900.0,85.4842,85.6028,85.4842,85.5791,29900.0
2015-02-17 11:30:00,108.21,108.22,108.18,108.2,46600.0,85.5791,85.587,85.5553,85.5711,46600.0
2015-02-17 11:35:00,108.2,108.24,108.19,108.21,58800.0,85.5711,85.6028,85.5632,85.5791,58800.0
2015-02-17 11:40:00,108.22,108.22,108.2,108.21,33000.0,85.587,85.587,85.5711,85.5791,33000.0
2015-02-17 11:45:00,108.2,108.22,108.17,108.2,32400.0,85.5711,85.587,85.5474,85.5711,32400.0
2015-02-17 11:50:00,108.22,108.25,108.19,108.2,25800.0,85.587,85.6107,85.5632,85.5711,25800.0
2015-02-17 11:55:00,108.2,108.22,108.14,108.17,29300.0,85.5711,85.587,85.5237,85.5474,29300.0
2015-02-17 12:00:00,108.2,108.27,108.18,108.2,66700.0,85.5711,85.6265,85.5553,85.5711,66700.0
2015-02-17 12:05:00,108.21,108.22,108.2,108.21,21400.0,85.5791,85.587,85.5711,85.5791,21400.0
2015-02-17 12:10:00,108.22,108.22,108.17,108.2,40100.0,85.587,85.587,85.5474,85.5711,40100.0
2015-02-17 12:15:00,108.21,108.22,108.19,108.2,16500.0,85.5791,85.587,85.5632,85.5711,16500.0
2015-02-17 12:20:00,108.2,108.22,108.18,108.21,9200.0,85.5711,85.587,85.5553,85.5791,9200.0
2015-02-17 12:25:00,108.21,108.23,108.19,108.22,36000.0,85.5791,85.5949,85.5632,85.587,36000.0
2015-02-17 12:30:00,108.22,108.23,108.2,108.2,73600.0,85.587,85.5949,85.5711,85.5711,73600.0
2015-02-17 12:35:00,108.21,108.25,108.2,108.21,45800.0,85.5791,85.6107,85.5711,85.5791,45800.0
2015-02-17 12:40:00,108.2,108.21,108.18,108.2,21800.0,85.5711,85.5791,85.5553,85.5711,21800.0
2015-02-17 12:45:00,108.2,108.22,108.15,108.19,18500.0,85.5711,85.587,85.5316,85.5632,18500.0
2015-02-17 12:50:00,108.2,108.22,108.2,108.21,5900.0,85.5711,85.587,85.5711,85.5791,5900.0
2015-02-17 12:55:00,108.21,108.22,108.19,108.21,38900.0,85.5791,85.587,85.5632,85.5791,38900.0
2015-02-17 13:00:00,108.2,108.29,108.19,108.26,26900.0,85.5711,85.6423,85.5632,85.6186,26900.0
2015-02-17 13:05:00,108.25,108.25,108.19,108.23,64500.0,85.6107,85.6107,85.5632,85.5949,64500.0
2015-02-17 13:10:00,108.23,108.26,108.18,108.21,67600.0,85.5949,85.6186,85.5553,85.5791,67600.0
2015-02-17 13:15:00,108.21,108.3,108.2,108.25,61000.0,85.5791,85.6502,85.5711,85.6107,61000.0
2015-02-17 13:20:00,108.25,108.28,108.22,108.23,40800.0,85.6107,85.6344,85.587,85.5949,40800.0
2015-02-17 13:25:00,108.24,108.27,108.24,108.27,25200.0,85.6028,85.6265,85.6028,85.6265,25200.0
2015-02-17 13:30:00,108.27,108.28,108.25,108.26,37900.0,85.6265,85.6344,85.6107,85.6186,37900.0
2015-02-17 13:35:00,108.26,108.27,108.24,108.26,42600.0,85.6186,85.6265,85.6028,85.6186,42600.0
2015-02-17 13:40:00,108.26,108.27,108.25,108.27,21000.0,85.6186,85.6265,85.6107,85.6265,21000.0
2015-02-17 13:45:00,108.26,108.29,108.25,108.28,23800.0,85.6186,85.6423,85.6107,85.6344,23800.0
2015-02-17 13:50:00,108.29,108.29,108.24,108.27,38200.0,85.6423,85.6423,85.6028,85.6265,38200.0
2015-02-17 13:55:00,108.27,108.27,108.25,108.26,24500.0,85.6265,85.6265,85.6107,85.6186,24500.0
2015-02-17 14:00:00,108.26,108.26,108.2,108.26,19200.0,85.6186,85.6186,85.5711,85.6186,19200.0
2015-02-17 14:05:00,108.25,108.29,108.25,108.27,43000.0,85.6107,85.6423,85.6107,85.6265,43000.0
2015-02-17 14:10:00,108.27,108.27,108.25,108.26,18900.0,85.6265,85.6265,85.6107,85.6186,18900.0
2015-02-17 14:15:00,108.26,108.27,108.21,108.25,24100.0,85.6186,85.6265,85.5791,85.6107,24100.0
2015-02-17 14:20:00,108.25,108.27,108.22,108.22,17700.0,85.6107,85.6265,85.587,85.587,17700.0
2015-02-17 14:25:00,108.24,108.25,108.1,108.13,37100.0,85.6028,85.6107,85.4921,85.5158,37100.0
2015-02-17 14:30:00,108.13,108.17,108.06,108.17,27600.0,85.5158,85.5474,85.4604,85.5474,27600.0
2015-02-17 14:35:00,108.16,108.17,108.14,108.16,22700.0,85.5395,85.5474,85.5237,85.5395,22700.0
2015-02-17 14:40:00,108.15,108.17,108.14,108.16,10100.0,85.5316,85.5474,85.5237,85.5395,10100.0
2015-02-17 14:45:00,108.16,108.17,108.14,108.15,21000.0,85.5395,85.5474,85.5237,85.5316,21000.0
2015-02-17 14:50:00,108.16,108.17,108.14,108.15,20000.0,85.5395,85.5474,85.5237,85.5316,20000.0
2015-02-17 14:55:00,108.16,108.17,108.14,108.15,18400.0,85.5395,85.5474,85.5237,85.5316,18400.0
2015-02-17 15:00:00,108.16,108.17,108.12,108.13,23500.0,85.5395,85.5474,85.5079,85.5158,23500.0
2015-02-17 15:05:00,108.15,108.17,108.12,108.13,21200.0,85.5316,85.5474,85.5079,85.5158,21200.0
2015-02-17 15:10:00,108.13,108.14,108.06,108.08,21800.0,85.5158,85.5237,85.4604,85.4762,21800.0
2015-02-17 15:15:00,108.09,108.12,108.0,108.0,47900.0,85.4842,85.5079,85.413,85.413,47900.0
2015-02-17 15:20:00,108.0,108.11,107.99,108.09,36800.0,85.413,85.5,85.4051,85.4842,36800.0
2015-02-17 15:25:00,108.08,108.11,108.03,108.05,20000.0,85.4762,85.5,85.4367,85.4525,20000.0
2015-02-17 15:30:00,108.04,108.05,107.98,108.02,15000.0,85.4446,85.4525,85.3972,85.4288,15000.0
2015-02-17 15:35:00,108.02,108.11,108.0,108.09,42100.0,85.4288,85.5,85.413,85.4842,42100.0
2015-02-17 15:40:00,108.07,108.1,107.98,108.02,21100.0,85.4683,85.4921,85.3972,85.4288,21100.0
2015-02-17 15:45:00,108.01,108.02,107.96,108.0,29800.0,85.4209,85.4288,85.3813,85.413,29800.0
2015-02-17 15:50:00,107.99,108.01,107.95,107.97,39900.0,85.4051,85.4209,85.3734,85.3892,39900.0
2015-02-17 15:55:00,107.97,108.03,107.97,108.0,126100.0,85.3892,85.4367,85.3892,85.413,126100.0
2015-02-18 09:30:00,107.48,107.75,107.36,107.74,41600.0,85.0017,85.2153,84.9068,85.2074,41600.0
2015-02-18 09:35:00,107.77,108.06,107.75,107.93,16100.0,85.2311,85.4604,85.2153,85.3576,16100.0
2015-02-18 09:40:00,107.95,108.03,107.87,107.99,15600.0,85.3734,85.4367,85.3102,85.4051,15600.0
2015-02-18 09:45:00,107.97,108.04,107.94,108.01,16200.0,85.3892,85.4446,85.3655,85.4209,16200.0
2015-02-18 09:50:00,108.01,108.01,107.8,107.97,25000.0,85.4209,85.4209,85.2548,85.3892,25000.0
2015-02-18 09:55:00,107.93,108.07,107.9,108.07,15200.0,85.3576,85.4683,85.3339,85.4683,15200.0
2015-02-18 10:00:00,108.05,108.05,107.91,107.99,20900.0,85.4525,85.4525,85.3418,85.4051,20900.0
2015-02-18 10:05:00,108.03,108.05,107.94,108.04,27800.0,85.4367,85.4525,85.3655,85.4446,27800.0
2015-02-18 10:10:00,108.04,108.04,107.87,107.88,19500.0,85.4446,85.4446,85.3102,85.3181,19500.0
2015-02-18 10:15:00,107.89,107.97,107.87,107.93,9400.0,85.326,85.3892,85.3102,85.3576,9400.0
2015-02-18 10:20:00,107.92,107.95,107.76,107.82,19000.0,85.3497,85.3734,85.2232,85.2706,19000.0
2015-02-18 10:25:00,107.8,107.8,107.59,107.65,67400.0,85.2548,85.2548,85.0887,85.1362,67400.0
2015-02-18 10:30:00,107.63,107.77,107.62,107.77,14500.0,85.1204,85.2311,85.1124,85.2311,14500.0
2015-02-18 10:35:00,107.8,107.94,107.79,107.92,8900.0,85.2548,85.3655,85.2469,85.3497,8900.0
2015-02-18 10:40:00,107.9,107.96,107.88,107.91,8000.0,85.3339,85.3813,85.3181,85.3418,8000.0
2015-02-18 10:45:00,107.9,107.95,107.88,107.95,10500.0,85.3339,85.3734,85.3181,85.3734,10500.0
2015-02-18 10:50:00,107.96,108.0,107.85,107.86,18000.0,85.3813,85.413,85.2943,85.3023,18000.0
2015-02-18 10:55:00,107.86,107.95,107.83,107.87,7100.0,85.3023,85.3734,85.2785,85.3102,7100.0
2015-02-18 11:00:00,107.86,107.9,107.81,107.89,7000.0,85.3023,85.3339,85.2627,85.326,7000.0
2015-02-18 11:05:00,107.9,107.99,107.88,107.88,9100.0,85.3339,85.4051,85.3181,85.3181,9100.0
2015-02-18 11:10:00,107.86,108.0,107.86,107.96,8500.0,85.3023,85.413,85.3023,85.3813,8500.0
2015-02-18 11:15:00,107.96,108.0,107.92,108.0,9800.0,85.3813,85.413,85.3497,85.413,9800.0
2015-02-18 11:20:00,108.0,108.08,107.99,108.02,11700.0,85.413,85.4762,85.4051,85.4288,11700.0
2015-02-18 11:25:00,108.02,108.04,107.98,108.0,23900.0,85.4288,85.4446,85.3972,85.413,23900.0
2015-02-18 11:30:00,108.0,108.04,107.96,108.03,9500.0,85.413,85.4446,85.3813,85.4367,9500.0
2015-02-18 11:35:00,108.04,108.05,107.92,107.96,15300.0,85.4446,85.4525,85.3497,85.3813,15300.0
2015-02-18 11:40:00,107.97,108.02,107.91,107.94,9900.0,85.3892,85.4288,85.3418,85.3655,9900.0
2015-02-18 11:45:00,107.94,108.0,107.91,107.95,8300.0,85.3655,85.413,85.3418,85.3734,8300.0
2015-02-18 11:50:00,107.95,108.02,107.94,108.01,9500.0,85.3734,85.4288,85.3655,85.4209,9500.0
2015-02-18 11:55:00,108.02,108.03,107.88,107.9,15600.0,85.4288,85.4367,85.3181,85.3339,15600.0
2015-02-18 12:00:00,107.89,108.02,107.89,107.94,11900.0,85.326,85.4288,85.326,85.3655,11900.0
2015-02-18 12:05:00,107.93,107.95,107.89,107.91,13400.0,85.3576,85.3734,85.326,85.3418,13400.0
2015-02-18 12:10:00,107.91,107.93,107.87,107.88,5400.0,85.3418,85.3576,85.3102,85.3181,5400.0
2015-02-18 12:15:00,107.9,107.92,107.86,107.89,9700.0,85.3339,85.3497,85.3023,85.326,9700.0
2015-02-18 12:20:00,107.88,107.93,107.86,107.86,8600.0,85.3181,85.3576,85.3023,85.3023,8600.0
2015-02-18 12:25:00,107.88,107.91,107.88,107.88,4000.0,85.3181,85.3418,85.3181,85.3181,4000.0
2015-02-18 12:30:00,107.87,107.89,107.84,107.86,6000.0,85.3102,85.326,85.2864,85.3023,6000.0
2015-02-18 12:35:00,107.85,107.88,107.8,107.82,14600.0,85.2943,85.3181,85.2548,85.2706,14600.0
2015-02-18 12:40:00,107.8,107.83,107.72,107.72,24000.0,85.2548,85.2785,85.1915,85.1915,24000.0
2015-02-18 12:45:00,107.72,107.76,107.7,107.76,9800.0,85.1915,85.2232,85.1757,85.2232,9800.0
2015-02-18 12:50:00,107.75,107.75,107.67,107.68,9400.0,85.2153,85.2153,85.152,85.1599,9400.0
2015-02-18 12:55:00,107.66,107.7,107.66,107.69,6900.0,85.1441,85.1757,85.1441,85.1678,6900.0
2015-02-18 13:00:00,107.69,107.81,107.68,107.8,7300.0,85.1678,85.2627,85.1599,85.2548,7300.0
2015-02-18 13:05:00,107.79,107.82,107.7,107.75,9500.0,85.2469,85.2706,85.1757,85.2153,9500.0
2015-02-18 13:10:00,107.77,107.84,107.76,107.8,7700.0,85.2311,85.2864,85.2232,85.2548,7700.0
2015-02-18 13:15:00,107.8,107.85,107.74,107.75,8300.0,85.2548,85.2943,85.2074,85.2153,8300.0
2015-02-18 13:20:00,107.74,107.76,107.69,107.69,8200.0,85.2074,85.2232,85.1678,85.1678,8200.0
2015-02-18 13:25:00,107.69,107.77,107.69,107.75,7600.0,85.1678,85.2311,85.1678,85.2153,7600.0
2015-02-18 13:30:00,107.76,107.86,107.75,107.83,7300.0,85.2232,85.3023,85.2153,85.2785,7300.0
2015-02-18 13:35:00,107.81,107.84,107.78,107.81,6900.0,85.2627,85.2864,85.239,85.2627,6900.0
2015-02-18 13:40:00,107.8,107.89,107.8,107.82,9500.0,85.2548,85.326,85.2548,85.2706,9500.0
2015-02-18 13:45:00,107.82,107.91,107.82,107.88,8200.0,85.2706,85.3418,85.2706,85.3181,8200.0
2015-02-18 13:50:00,107.88,107.95,107.87,107.88,8600.0,85.3181,85.3734,85.3102,85.3181,8600.0
2015-02-18 13:55:00,107.88,107.93,107.87,107.91,7000.0,85.3181,85.3576,85.3102,85.3418,7000.0
2015-02-18 14:00:00,107.92,108.1,107.92,108.02,78000.0,85.3497,85.4921,85.3497,85.4288,78000.0
2015-02-18 14:05:00,108.03,108.06,107.91,107.92,52600.0,85.4367,85.4604,85.3418,85.3497,52600.0
2015-02-18 14:10:00,107.91,108.02,107.91,107.97,14500.0,85.3418,85.4288,85.3418,85.3892,14500.0
2015-02-18 14:15:00,107.95,107.98,107.84,107.85,10400.0,85.3734,85.3972,85.2864,85.2943,10400.0
2015-02-18 14:20:00,107.87,107.89,107.81,107.87,11400.0,85.3102,85.326,85.2627,85.3102,11400.0
2015-02-18 14:25:00,107.87,107.9,107.78,107.79,16000.0,85.3102,85.3339,85.239,85.2469,16000.0
2015-02-18 14:30:00,107.79,107.85,107.74,107.82,12900.0,85.2469,85.2943,85.2074,85.2706,12900.0
2015-02-18 14:35:00,107.81,107.81,107.69,107.74,14300.0,85.2627,85.2627,85.1678,85.2074,14300.0
2015-02-18 14:40:00,107.75,107.85,107.7,107.83,11300.0,85.2153,85.2943,85.1757,85.2785,11300.0
2015-02-18 14:45:00,107.84,107.85,107.74,107.77,14400.0,85.2864,85.2943,85.2074,85.2311,14400.0
2015-02-18 14:50:00,107.75,107.76,107.71,107.75,9600.0,85.2153,85.2232,85.1836,85.2153,9600.0
2015-02-18 14:55:00,107.74,107.82,107.7,107.81,11700.0,85.2074,85.2706,85.1757,85.2627,11700.0
2015-02-18 15:00:00,107.81,107.91,107.79,107.89,12500.0,85.2627,85.3418,85.2469,85.326,12500.0
2015-02-18 15:05:00,107.88,108.01,107.88,107.98,13800.0,85.3181,85.4209,85.3181,85.3972,13800.0
2015-02-18 15:10:00,107.95,107.96,107.88,107.89,8200.0,85.3734,85.3813,85.3181,85.326,8200.0
2015-02-18 15:15:00,107.9,107.97,107.88,107.96,15600.0,85.3339,85.3892,85.3181,85.3813,15600.0
2015-02-18 15:20:00,107.96,107.97,107.89,107.91,13200.0,85.3813,85.3892,85.326,85.3418,13200.0
2015-02-18 15:25:00,107.92,107.99,107.91,107.98,13000.0,85.3497,85.4051,85.3418,85.3972,13000.0
2015-02-18 15:30:00,107.98,107.98,107.83,107.84,17100.0,85.3972,85.3972,85.2785,85.2864,17100.0
2015-02-18 15:35:00,107.85,107.96,107.81,107.92,30700.0,85.2943,85.3813,85.2627,85.3497,30700.0
2015-02-18 15:40:00,107.9,108.0,107.89,107.95,56500.0,85.3339,85.413,85.326,85.3734,56500.0
2015-02-18 15:45:00,107.94,108.0,107.91,107.93,40800.0,85.3655,85.413,85.3418,85.3576,40800.0
2015-02-18 15:50:00,107.92,107.95,107.9,107.95,29100.0,85.3497,85.3734,85.3339,85.3734,29100.0
2015-02-18 15:55:00,107.95,108.03,107.95,107.99,74800.0,85.3734,85.4367,85.3734,85.4051,74800.0
2015-02-19 09:30:00,107.9,108.29,107.82,108.1,55000.0,85.3339,85.6423,85.2706,85.4921,55000.0
2015-02-19 09:35:00,108.16,108.16,107.93,108.05,69400.0,85.5395,85.5395,85.3576,85.4525,69400.0
2015-02-19 09:40:00,108.0,108.07,107.98,108.01,75600.0,85.413,85.4683,85.3972,85.4209,75600.0
2015-02-19 09:45:00,108.02,108.02,107.82,107.85,76900.0,85.4288,85.4288,85.2706,85.2943,76900.0
2015-02-19 09:50:00,107.85,107.94,107.7,107.74,55600.0,85.2943,85.3655,85.1757,85.2074,55600.0
2015-02-19 09:55:00,107.76,107.86,107.76,107.78,9200.0,85.2232,85.3023,85.2232,85.239,9200.0
2015-02-19 10:00:00,107.79,107.79,107.62,107.66,15900.0,85.2469,85.2469,85.1124,85.1441,15900.0
2015-02-19 10:05:00,107.66,107.72,107.64,107.69,34800.0,85.1441,85.1915,85.1283,85.1678,34800.0
2015-02-19 10:10:00,107.69,107.74,107.67,107.7,41500.0,85.1678,85.2074,85.152,85.1757,41500.0
2015-02-19 10:15:00,107.7,107.77,107.67,107.77,39500.0,85.1757,85.2311,85.152,85.2311,39500.0
2015-02-19 10:20:00,107.77,107.85,107.77,107.85,26600.0,85.2311,85.2943,85.2311,85.2943,26600.0
2015-02-19 10:25:00,107.86,107.9,107.82,107.87,37500.0,85.3023,85.3339,85.2706,85.3102,37500.0
2015-02-19 10:30:00,107.88,107.89,107.75,107.78,27000.0,85.3181,85.326,85.2153,85.239,27000.0
2015-02-19 10:35:00,107.78,107.9,107.76,107.87,13100.0,85.239,85.3339,85.2232,85.3102,13100.0
2015-02-19 10:40:00,107.84,107.96,107.8,107.96,13100.0,85.2864,85.3813,85.2548,85.3813,13100.0
2015-02-19 10:45:00,107.97,108.07,107.93,108.0,98100.0,85.3892,85.4683,85.3576,85.413,98100.0
2015-02-19 10:50:00,108.0,108.03,107.93,108.01,24800.0,85.413,85.4367,85.3576,85.4209,24800.0
2015-02-19 10:55:00,108.01,108.04,107.98,108.0,32100.0,85.4209,85.4446,85.3972,85.413,32100.0
2015-02-19 11:00:00,108.0,108.02,107.98,108.01,26500.0,85.413,85.4288,85.3972,85.4209,26500.0
2015-02-19 11:05:00,108.01,108.01,107.9,107.95,32300.0,85.4209,85.4209,85.3339,85.3734,32300.0
2015-02-19 11:10:00,107.95,108.01,107.94,108.0,14200.0,85.3734,85.4209,85.3655,85.413,14200.0
2015-02-19 11:15:00,108.0,108.01,107.94,108.01,16600.0,85.413,85.4209,85.3655,85.4209,16600.0
2015-02-19 11:20:00,108.0,108.04,107.98,108.01,37600.0,85.413,85.4446,85.3972,85.4209,37600.0
2015-02-19 11:25:00,108.01,108.05,107.99,108.01,53900.0,85.4209,85.4525,85.4051,85.4209,53900.0
2015-02-19 11:30:00,108.03,108.04,108.0,108.01,35700.0,85.4367,85.4446,85.413,85.4209,35700.0
2015-02-19 11:35:00,108.01,108.03,107.96,108.02,23400.0,85.4209,85.4367,85.3813,85.4288,23400.0
2015-02-19 11:40:00,108.02,108.02,107.99,108.01,23600.0,85.4288,85.4288,85.4051,85.4209,23600.0
2015-02-19 11:45:00,108.01,108.03,107.99,108.02,67500.0,85.4209,85.4367,85.4051,85.4288,67500.0
2015-02-19 11:50:00,108.02,108.02,107.96,107.98,24400.0,85.4288,85.4288,85.3813,85.3972,24400.0
2015-02-19 11:55:00,107.99,108.01,107.97,107.98,19700.0,85.4051,85.4209,85.3892,85.3972,19700.0
2015-02-19 12:00:00,108.0,108.02,107.95,107.98,29800.0,85.413,85.4288,85.3734,85.3972,29800.0
2015-02-19 12:05:00,107.96,108.0,107.95,107.97,14000.0,85.3813,85.413,85.3734,85.3892,14000.0
2015-02-19 12:10:00,107.96,107.97,107.93,107.96,10300.0,85.3813,85.3892,85.3576,85.3813,10300.0
2015-02-19 12:15:00,107.97,108.0,107.92,107.99,11400.0,85.3892,85.413,85.3497,85.4051,11400.0
2015-02-19 12:20:00,108.0,108.0,107.95,107.96,10500.0,85.413,85.413,85.3734,85.3813,10500.0
2015-02-19 12:25:00,107.95,107.99,107.95,107.95,9800.0,85.3734,85.4051,85.3734,85.3734,9800.0
2015-02-19 12:30:00,107.96,107.99,107.9,107.9,9100.0,85.3813,85.4051,85.3339,85.3339,9100.0
2015-02-19 12:35:00,107.89,107.89,107.82,107.85,11000.0,85.326,85.326,85.2706,85.2943,11000.0
2015-02-19 12:40:00,107.84,107.92,107.83,107.87,8100.0,85.2864,85.3497,85.2785,85.3102,8100.0
2015-02-19 12:45:00,107.86,107.87,107.82,107.86,6700.0,85.3023,85.3102,85.2706,85.3023,6700.0
2015-02-19 12:50:00,107.88,107.89,107.82,107.82,5300.0,85.3181,85.326,85.2706,85.2706,5300.0
2015-02-19 12:55:00,107.83,107.91,107.78,107.89,7800.0,85.2785,85.3418,85.239,85.326,7800.0
2015-02-19 13:00:00,107.87,107.87,107.75,107.75,6700.0,85.3102,85.3102,85.2153,85.2153,6700.0
2015-02-19 13:05:00,107.76,107.81,107.74,107.75,5600.0,85.2232,85.2627,85.2074,85.2153,5600.0
2015-02-19 13:10:00,107.77,107.77,107.71,107.75,5100.0,85.2311,85.2311,85.1836,85.2153,5100.0
2015-02-19 13:15:00,107.74,107.77,107.68,107.76,8300.0,85.2074,85.2311,85.1599,85.2232,8300.0
2015-02-19 13:20:00,107.76,107.81,107.69,107.7,7000.0,85.2232,85.2627,85.1678,85.1757,7000.0
2015-02-19 13:25:00,107.7,107.77,107.68,107.73,5500.0,85.1757,85.2311,85.1599,85.1994,5500.0
2015-02-19 13:30:00,107.73,107.74,107.69,107.74,8200.0,85.1994,85.2074,85.1678,85.2074,8200.0
2015-02-19 13:35:00,107.75,107.76,107.69,107.7,7000.0,85.2153,85.2232,85.1678,85.1757,7000.0
2015-02-19 13:40:00,107.7,107.75,107.67,107.7,23100.0,85.1757,85.2153,85.152,85.1757,23100.0
2015-02-19 13:45:00,107.7,107.73,107.67,107.72,10700.0,85.1757,85.1994,85.152,85.1915,10700.0
2015-02-19 13:50:00,107.69,107.74,107.67,107.72,13700.0,85.1678,85.2074,85.152,85.1915,13700.0
2015-02-19 13:55:00,107.73,107.73,107.69,107.71,9300.0,85.1994,85.1994,85.1678,85.1836,9300.0
2015-02-19 14:00:00,107.71,107.81,107.71,107.79,7900.0,85.1836,85.2627,85.1836,85.2469,7900.0
2015-02-19 14:05:00,107.81,107.87,107.8,107.82,7600.0,85.2627,85.3102,85.2548,85.2706,7600.0
2015-02-19 14:10:00,107.83,107.86,107.83,107.84,9200.0,85.2785,85.3023,85.2785,85.2864,9200.0
2015-02-19 14:15:00,107.84,107.9,107.84,107.88,5400.0,85.2864,85.3339,85.2864,85.3181,5400.0
2015-02-19 14:20:00,107.88,107.9,107.86,107.88,7100.0,85.3181,85.3339,85.3023,85.3181,7100.0
2015-02-19 14:25:00,107.87,107.89,107.83,107.83,14000.0,85.3102,85.326,85.2785,85.2785,14000.0
2015-02-19 14:30:00,107.83,107.93,107.83,107.93,10900.0,85.2785,85.3576,85.2785,85.3576,10900.0
2015-02-19 14:35:00,107.91,107.91,107.75,107.77,9700.0,85.3418,85.3418,85.2153,85.2311,9700.0
2015-02-19 14:40:00,107.81,107.89,107.78,107.86,9600.0,85.2627,85.326,85.239,85.3023,9600.0
2015-02-19 14:45:00,107.87,107.91,107.84,107.87,8000.0,85.3102,85.3418,85.2864,85.3102,8000.0
2015-02-19 14:50:00,107.87,107.9,107.84,107.87,14600.0,85.3102,85.3339,85.2864,85.3102,14600.0
2015-02-19 14:55:00,107.85,107.93,107.83,107.93,12300.0,85.2943,85.3576,85.2785,85.3576,12300.0
2015-02-19 15:00:00,107.92,108.0,107.9,107.98,15300.0,85.3497,85.413,85.3339,85.3972,15300.0
2015-02-19 15:05:00,107.98,108.02,107.95,107.98,61000.0,85.3972,85.4288,85.3734,85.3972,61000.0
2015-02-19 15:10:00,107.98,108.01,107.95,107.98,33000.0,85.3972,85.4209,85.3734,85.3972,33000.0
2015-02-19 15:15:00,107.97,108.0,107.95,107.97,16400.0,85.3892,85.413,85.3734,85.3892,16400.0
2015-02-19 15:20:00,107.97,108.0,107.94,107.98,19500.0,85.3892,85.413,85.3655,85.3972,19500.0
2015-02-19 15:25:00,107.98,108.0,107.93,107.99,14000.0,85.3972,85.413,85.3576,85.4051,14000.0
2015-02-19 15:30:00,107.99,108.0,107.93,107.99,15400.0,85.4051,85.413,85.3576,85.4051,15400.0
2015-02-19 15:35:00,107.99,108.01,107.91,107.94,28900.0,85.4051,85.4209,85.3418,85.3655,28900.0
2015-02-19 15:40:00,107.94,107.96,107.88,107.91,21100.0,85.3655,85.3813,85.3181,85.3418,21100.0
2015-02-19 15:45:00,107.9,107.93,107.86,107.9,42700.0,85.3339,85.3576,85.3023,85.3339,42700.0
2015-02-19 15:50:00,107.89,107.9,107.83,107.85,29700.0,85.326,85.3339,85.2785,85.2943,29700.0
2015-02-19 15:55:00,107.85,107.97,107.84,107.97,59800.0,85.2943,85.3892,85.2864,85.3892,59800.0
2015-02-20 09:30:00,107.59,107.85,107.51,107.77,143100.0,85.0887,85.2943,85.0255,85.2311,143100.0
2015-02-20 09:35:00,107.84,107.84,107.31,107.31,18700.0,85.2864,85.2864,84.8673,84.8673,18700.0
2015-02-20 09:40:00,107.31,107.38,107.1,107.16,22100.0,84.8673,84.9226,84.7012,84.7487,22100.0
2015-02-20 09:45:00,107.13,107.2,107.02,107.13,29300.0,84.7249,84.7803,84.6379,84.7249,29300.0
2015-02-20 09:50:00,107.14,107.15,107.02,107.05,10500.0,84.7328,84.7407,84.6379,84.6617,10500.0
2015-02-20 09:55:00,107.07,107.13,106.96,107.03,18900.0,84.6775,84.7249,84.5905,84.6458,18900.0
2015-02-20 10:00:00,107.05,107.06,106.93,106.98,8700.0,84.6617,84.6696,84.5668,84.6063,8700.0
2015-02-20 10:05:00,106.99,107.03,106.97,106.99,9700.0,84.6142,84.6458,84.5984,84.6142,9700.0
2015-02-20 10:10:00,107.02,107.04,106.92,106.92,13200.0,84.6379,84.6537,84.5588,84.5588,13200.0
2015-02-20 10:15:00,106.95,107.04,106.94,106.95,13400.0,84.5826,84.6537,84.5747,84.5826,13400.0
2015-02-20 10:20:00,106.96,107.0,106.9,106.91,14400.0,84.5905,84.6221,84.543,84.5509,14400.0
2015-02-20 10:25:00,106.92,106.97,106.79,106.79,10300.0,84.5588,84.5984,84.456,84.456,10300.0
2015-02-20 10:30:00,106.78,106.84,106.75,106.82,27600.0,84.4481,84.4956,84.4244,84.4798,27600.0
2015-02-20 10:35:00,106.82,107.11,106.82,107.1,16100.0,84.4798,84.7091,84.4798,84.7012,16100.0
2015-02-20 10:40:00,107.11,107.22,107.07,107.18,31600.0,84.7091,84.7961,84.6775,84.7645,31600.0
2015-02-20 10:45:00,107.17,107.35,107.14,107.21,17600.0,84.7566,84.8989,84.7328,84.7882,17600.0
2015-02-20 10:50:00,107.2,107.31,107.19,107.27,17100.0,84.7803,84.8673,84.7724,84.8356,17100.0
2015-02-20 10:55:00,107.3,107.39,107.29,107.39,28500.0,84.8594,84.9305,84.8515,84.9305,28500.0
2015-02-20 11:00:00,107.37,107.45,107.33,107.33,11600.0,84.9147,84.978,84.8831,84.8831,11600.0
2015-02-20 11:05:00,107.36,107.44,107.31,107.32,14500.0,84.9068,84.9701,84.8673,84.8752,14500.0
2015-02-20 11:10:00,107.29,107.33,107.27,107.27,9000.0,84.8515,84.8831,84.8356,84.8356,9000.0
2015-02-20 11:15:00,107.3,107.39,107.29,107.36,5600.0,84.8594,84.9305,84.8515,84.9068,5600.0
2015-02-20 11:20:00,107.36,107.42,107.35,107.41,8800.0,84.9068,84.9543,84.8989,84.9464,8800.0
2015-02-20 11:25:00,107.41,107.45,107.31,107.31,13200.0,84.9464,84.978,84.8673,84.8673,13200.0
2015-02-20 11:30:00,107.33,107.37,107.27,107.36,10100.0,84.8831,84.9147,84.8356,84.9068,10100.0
2015-02-20 11:35:00,107.37,107.46,107.34,107.35,15400.0,84.9147,84.9859,84.891,84.8989,15400.0
2015-02-20 11:40:00,107.37,107.45,107.36,107.41,6900.0,84.9147,84.978,84.9068,84.9464,6900.0
2015-02-20 11:45:00,107.38,107.39,107.33,107.34,10800.0,84.9226,84.9305,84.8831,84.891,10800.0
2015-02-20 11:50:00,107.34,107.41,107.34,107.36,8400.0,84.891,84.9464,84.891,84.9068,8400.0
2015-02-20 11:55:00,107.37,107.4,107.32,107.4,7900.0,84.9147,84.9385,84.8752,84.9385,7900.0
2015-02-20 12:00:00,107.43,107.48,107.38,107.42,10400.0,84.9622,85.0017,84.9226,84.9543,10400.0
2015-02-20 12:05:00,107.41,107.45,107.36,107.42,7500.0,84.9464,84.978,84.9068,84.9543,7500.0
2015-02-20 12:10:00,107.44,107.46,107.4,107.42,9100.0,84.9701,84.9859,84.9385,84.9543,9100.0
2015-02-20 12:15:00,107.4,107.53,107.38,107.53,18600.0,84.9385,85.0413,84.9226,85.0413,18600.0
2015-02-20 12:20:00,107.55,107.58,107.5,107.53,8100.0,85.0571,85.0808,85.0175,85.0413,8100.0
2015-02-20 12:25:00,107.53,107.53,107.42,107.44,11300.0,85.0413,85.0413,84.9543,84.9701,11300.0
2015-02-20 12:30:00,107.44,107.44,107.31,107.34,5900.0,84.9701,84.9701,84.8673,84.891,5900.0
2015-02-20 12:35:00,107.37,107.65,107.37,107.54,24200.0,84.9147,85.1362,84.9147,85.0492,24200.0
2015-02-20 12:40:00,107.57,107.71,107.55,107.6,13800.0,85.0729,85.1836,85.0571,85.0966,13800.0
2015-02-20 12:45:00,107.6,107.63,107.54,107.54,12600.0,85.0966,85.1204,85.0492,85.0492,12600.0
2015-02-20 12:50:00,107.58,107.64,107.56,107.62,5200.0,85.0808,85.1283,85.065,85.1124,5200.0
2015-02-20 12:55:00,107.64,107.7,107.61,107.64,18100.0,85.1283,85.1757,85.1045,85.1283,18100.0
2015-02-20 13:00:00,107.6,107.68,107.59,107.67,14900.0,85.0966,85.1599,85.0887,85.152,14900.0
2015-02-20 13:05:00,107.67,107.71,107.64,107.68,9000.0,85.152,85.1836,85.1283,85.1599,9000.0
2015-02-20 13:10:00,107.71,107.81,107.7,107.77,23200.0,85.1836,85.2627,85.1757,85.2311,23200.0
2015-02-20 13:15:00,107.77,107.79,107.73,107.74,10500.0,85.2311,85.2469,85.1994,85.2074,10500.0
2015-02-20 13:20:00,107.72,107.79,107.72,107.74,10400.0,85.1915,85.2469,85.1915,85.2074,10400.0
2015-02-20 13:25:00,107.73,107.77,107.73,107.75,7100.0,85.1994,85.2311,85.1994,85.2153,7100.0
2015-02-20 13:30:00,107.76,107.81,107.75,107.8,10300.0,85.2232,85.2627,85.2153,85.2548,10300.0
2015-02-20 13:35:00,107.78,107.93,107.77,107.92,14900.0,85.239,85.3576,85.2311,85.3497,14900.0
2015-02-20 13:40:00,107.91,107.95,107.88,107.95,9200.0,85.3418,85.3734,85.3181,85.3734,9200.0
2015-02-20 13:45:00,107.94,107.96,107.92,107.95,5500.0,85.3655,85.3813,85.3497,85.3734,5500.0
2015-02-20 13:50:00,107.95,107.96,107.91,107.92,8800.0,85.3734,85.3813,85.3418,85.3497,8800.0
2015-02-20 13:55:00,107.91,107.96,107.89,107.92,22800.0,85.3418,85.3813,85.326,85.3497,22800.0
2015-02-20 14:00:00,107.93,108.01,107.93,107.96,26600.0,85.3576,85.4209,85.3576,85.3813,26600.0
2015-02-20 14:05:00,107.97,108.02,107.96,107.98,20500.0,85.3892,85.4288,85.3813,85.3972,20500.0
2015-02-20 14:10:00,107.99,108.0,107.9,107.91,13800.0,85.4051,85.413,85.3339,85.3418,13800.0
2015-02-20 14:15:00,107.9,107.91,107.82,107.86,22000.0,85.3339,85.3418,85.2706,85.3023,22000.0
2015-02-20 14:20:00,107.85,107.95,107.82,107.93,11700.0,85.2943,85.3734,85.2706,85.3576,11700.0
2015-02-20 14:25:00,107.92,107.97,107.87,107.87,14800.0,85.3497,85.3892,85.3102,85.3102,14800.0
2015-02-20 14:30:00,107.86,107.9,107.84,107.89,24100.0,85.3023,85.3339,85.2864,85.326,24100.0
2015-02-20 14:35:00,107.89,107.92,107.85,107.85,14500.0,85.326,85.3497,85.2943,85.2943,14500.0
2015-02-20 14:40:00,107.86,107.87,107.81,107.85,16500.0,85.3023,85.3102,85.2627,85.2943,16500.0
2015-02-20 14:45:00,107.85,107.96,107.84,107.94,17100.0,85.2943,85.3813,85.2864,85.3655,17100.0
2015-02-20 14:50:00,107.95,108.01,107.95,107.97,18400.0,85.3734,85.4209,85.3734,85.3892,18400.0
2015-02-20 14:55:00,107.98,108.03,107.95,108.0,21300.0,85.3972,85.4367,85.3734,85.413,21300.0
2015-02-20 15:00:00,108.02,108.08,107.98,108.02,72100.0,85.4288,85.4762,85.3972,85.4288,72100.0
2015-02-20 15:05:00,108.03,108.05,107.97,108.02,47400.0,85.4367,85.4525,85.3892,85.4288,47400.0
2015-02-20 15:10:00,108.02,108.02,107.93,107.95,99400.0,85.4288,85.4288,85.3576,85.3734,99400.0
2015-02-20 15:15:00,107.95,107.95,107.85,107.86,31100.0,85.3734,85.3734,85.2943,85.3023,31100.0
2015-02-20 15:20:00,107.87,107.94,107.85,107.91,24500.0,85.3102,85.3655,85.2943,85.3418,24500.0
2015-02-20 15:25:00,107.9,107.9,107.79,107.86,78500.0,85.3339,85.3339,85.2469,85.3023,78500.0
2015-02-20 15:30:00,107.87,107.94,107.82,107.93,45000.0,85.3102,85.3655,85.2706,85.3576,45000.0
2015-02-20 15:35:00,107.92,108.0,107.9,107.98,39900.0,85.3497,85.413,85.3339,85.3972,39900.0
2015-02-20 15:40:00,107.98,108.0,107.89,107.9,44200.0,85.3972,85.413,85.326,85.3339,44200.0
2015-02-20 15:45:00,107.91,107.93,107.83,107.83,53200.0,85.3418,85.3576,85.2785,85.2785,53200.0
2015-02-20 15:50:00,107.84,107.86,107.76,107.77,38400.0,85.2864,85.3023,85.2232,85.2311,38400.0
2015-02-20 15:55:00,107.78,107.84,107.74,107.82,73800.0,85.239,85.2864,85.2074,85.2706,73800.0
2015-02-23 09:30:00,107.62,107.63,107.13,107.23,38500.0,85.1124,85.1204,84.7249,84.804,38500.0
2015-02-23 09:35:00,107.24,107.41,107.08,107.18,35200.0,84.8119,84.9464,84.6854,84.7645,35200.0
2015-02-23 09:40:00,107.22,107.23,107.03,107.07,18000.0,84.7961,84.804,84.6458,84.6775,18000.0
2015-02-23 09:45:00,107.07,107.26,107.07,107.11,10000.0,84.6775,84.8277,84.6775,84.7091,10000.0
2015-02-23 09:50:00,107.11,107.24,107.09,107.21,18900.0,84.7091,84.8119,84.6933,84.7882,18900.0
2015-02-23 09:55:00,107.18,107.25,107.09,107.21,14100.0,84.7645,84.8198,84.6933,84.7882,14100.0
2015-02-23 10:00:00,107.18,107.25,107.15,107.24,11400.0,84.7645,84.8198,84.7407,84.8119,11400.0
2015-02-23 10:05:00,107.25,107.31,107.23,107.3,16600.0,84.8198,84.8673,84.804,84.8594,16600.0
2015-02-23 10:10:00,107.31,107.4,107.29,107.33,15300.0,84.8673,84.9385,84.8515,84.8831,15300.0
2015-02-23 10:15:00,107.32,107.39,107.29,107.36,12800.0,84.8752,84.9305,84.8515,84.9068,12800.0
2015-02-23 10:20:00,107.36,107.4,107.3,107.38,16100.0,84.9068,84.9385,84.8594,84.9226,16100.0
2015-02-23 10:25:00,107.37,107.39,107.19,107.19,17300.0,84.9147,84.9305,84.7724,84.7724,17300.0
2015-02-23 10:30:00,107.19,107.21,107.09,107.09,22900.0,84.7724,84.7882,84.6933,84.6933,22900.0
2015-02-23 10:35:00,107.1,107.12,107.04,107.1,14100.0,84.7012,84.717,84.6537,84.7012,14100.0
2015-02-23 10:40:00,107.1,107.12,107.03,107.03,40100.0,84.7012,84.717,84.6458,84.6458,40100.0
2015-02-23 10:45:00,107.04,107.08,107.01,107.07,10900.0,84.6537,84.6854,84.63,84.6775,10900.0
2015-02-23 10:50:00,107.08,107.11,107.01,107.06,25600.0,84.6854,84.7091,84.63,84.6696,25600.0
2015-02-23 10:55:00,107.08,107.14,107.05,107.06,20400.0,84.6854,84.7328,84.6617,84.6696,20400.0
2015-02-23 11:00:00,107.06,107.11,107.04,107.07,9000.0,84.6696,84.7091,84.6537,84.6775,9000.0
2015-02-23 11:05:00,107.08,107.09,106.97,107.02,17100.0,84.6854,84.6933,84.5984,84.6379,17100.0
2015-02-23 11:10:00,107.0,107.02,106.97,106.98,19800.0,84.6221,84.6379,84.5984,84.6063,19800.0
2015-02-23 11:15:00,106.99,107.11,106.97,107.05,21300.0,84.6142,84.7091,84.5984,84.6617,21300.0
2015-02-23 11:20:00,107.06,107.22,107.05,107.15,25600.0,84.6696,84.7961,84.6617,84.7407,25600.0
2015-02-23 11:25:00,107.15,107.25,107.14,107.17,46200.0,84.7407,84.8198,84.7328,84.7566,46200.0
2015-02-23 11:30:00,107.16,107.22,107.14,107.19,12900.0,84.7487,84.7961,84.7328,84.7724,12900.0
2015-02-23 11:35:00,107.24,107.27,107.18,107.21,8000.0,84.8119,84.8356,84.7645,84.7882,8000.0
2015-02-23 11:40:00,107.22,107.27,107.2,107.27,9600.0,84.7961,84.8356,84.7803,84.8356,9600.0
2015-02-23 11:45:00,107.25,107.28,107.22,107.22,9100.0,84.8198,84.8436,84.7961,84.7961,9100.0
2015-02-23 11:50:00,107.22,107.22,107.13,107.16,6900.0,84.7961,84.7961,84.7249,84.7487,6900.0
2015-02-23 11:55:00,107.16,107.17,107.09,107.11,13800.0,84.7487,84.7566,84.6933,84.7091,13800.0
2015-02-23 12:00:00,107.09,107.1,107.03,107.03,9600.0,84.6933,84.7012,84.6458,84.6458,9600.0
2015-02-23 12:05:00,107.05,107.05,106.98,107.03,16700.0,84.6617,84.6617,84.6063,84.6458,16700.0
2015-02-23 12:10:00,107.03,107.06,107.01,107.01,10400.0,84.6458,84.6696,84.63,84.63,10400.0
2015-02-23 12:15:00,107.01,107.02,106.92,106.92,25700.0,84.63,84.6379,84.5588,84.5588,25700.0
2015-02-23 12:20:00,106.93,106.93,106.79,106.85,72600.0,84.5668,84.5668,84.456,84.5035,72600.0
2015-02-23 12:25:00,106.85,106.88,106.83,106.87,8000.0,84.5035,84.5272,84.4877,84.5193,8000.0
2015-02-23 12:30:00,106.86,106.96,106.83,106.89,20200.0,84.5114,84.5905,84.4877,84.5351,20200.0
2015-02-23 12:35:00,106.88,106.96,106.85,106.86,10100.0,84.5272,84.5905,84.5035,84.5114,10100.0
2015-02-23 12:40:00,106.87,106.91,106.84,106.84,8500.0,84.5193,84.5509,84.4956,84.4956,8500.0
2015-02-23 12:45:00,106.87,106.87,106.82,106.83,9400.0,84.5193,84.5193,84.4798,84.4877,9400.0
2015-02-23 12:50:00,106.82,106.88,106.76,106.78,16500.0,84.4798,84.5272,84.4323,84.4481,16500.0
2015-02-23 12:55:00,106.79,106.8,106.74,106.74,8400.0,84.456,84.4639,84.4165,84.4165,8400.0
2015-02-23 13:00:00,106.76,106.83,106.75,106.82,14900.0,84.4323,84.4877,84.4244,84.4798,14900.0
2015-02-23 13:05:00,106.84,106.87,106.81,106.84,9300.0,84.4956,84.5193,84.4718,84.4956,9300.0
2015-02-23 13:10:00,106.84,106.95,106.84,106.93,15400.0,84.4956,84.5826,84.4956,84.5668,15400.0
2015-02-23 13:15:00,106.93,106.98,106.91,106.98,6800.0,84.5668,84.6063,84.5509,84.6063,6800.0
2015-02-23 13:20:00,106.97,107.0,106.96,106.99,4600.0,84.5984,84.6221,84.5905,84.6142,4600.0
2015-02-23 13:25:00,106.99,107.03,106.96,106.99,6500.0,84.6142,84.6458,84.5905,84.6142,6500.0
2015-02-23 13:30:00,106.97,107.05,106.95,106.97,12600.0,84.5984,84.6617,84.5826,84.5984,12600.0
2015-02-23 13:35:00,106.98,107.02,106.94,107.0,9500.0,84.6063,84.6379,84.5747,84.6221,9500.0
2015-02-23 13:40:00,106.99,107.02,106.97,106.99,12500.0,84.6142,84.6379,84.5984,84.6142,12500.0
2015-02-23 13:45:00,106.97,107.0,106.9,106.91,13400.0,84.5984,84.6221,84.543,84.5509,13400.0
2015-02-23 13:50:00,106.92,106.92,106.88,106.92,8300.0,84.5588,84.5588,84.5272,84.5588,8300.0
2015-02-23 13:55:00,106.92,106.97,106.89,106.94,13200.0,84.5588,84.5984,84.5351,84.5747,13200.0
2015-02-23 14:00:00,106.94,106.98,106.91,106.92,13400.0,84.5747,84.6063,84.5509,84.5588,13400.0
2015-02-23 14:05:00,106.93,106.95,106.89,106.9,19500.0,84.5668,84.5826,84.5351,84.543,19500.0
2015-02-23 14:10:00,106.89,106.94,106.86,106.88,15700.0,84.5351,84.5747,84.5114,84.5272,15700.0
2015-02-23 14:15:00,106.89,106.91,106.81,106.81,13500.0,84.5351,84.5509,84.4718,84.4718,13500.0
2015-02-23 14:20:00,106.82,106.83,106.78,106.83,20300.0,84.4798,84.4877,84.4481,84.4877,20300.0
2015-02-23 14:25:00,106.84,106.87,106.82,106.82,19500.0,84.4956,84.5193,84.4798,84.4798,19500.0
2015-02-23 14:30:00,106.82,106.84,106.79,106.8,19300.0,84.4798,84.4956,84.456,84.4639,19300.0
2015-02-23 14:35:00,106.81,106.87,106.77,106.78,13100.0,84.4718,84.5193,84.4402,84.4481,13100.0
2015-02-23 14:40:00,106.78,106.84,106.75,106.83,18800.0,84.4481,84.4956,84.4244,84.4877,18800.0
2015-02-23 14:45:00,106.83,106.89,106.79,106.82,16200.0,84.4877,84.5351,84.456,84.4798,16200.0
2015-02-23 14:50:00,106.81,106.89,106.81,106.87,10000.0,84.4718,84.5351,84.4718,84.5193,10000.0
2015-02-23 14:55:00,106.88,106.96,106.88,106.92,11200.0,84.5272,84.5905,84.5272,84.5588,11200.0
2015-02-23 15:00:00,106.92,106.97,106.88,106.89,14800.0,84.5588,84.5984,84.5272,84.5351,14800.0
2015-02-23 15:05:00,106.88,106.92,106.85,106.88,19300.0,84.5272,84.5588,84.5035,84.5272,19300.0
2015-02-23 15:10:00,106.88,106.9,106.82,106.84,23900.0,84.5272,84.543,84.4798,84.4956,23900.0
2015-02-23 15:15:00,106.84,106.89,106.82,106.88,25400.0,84.4956,84.5351,84.4798,84.5272,25400.0
2015-02-23 15:20:00,106.89,106.93,106.84,106.87,15400.0,84.5351,84.5668,84.4956,84.5193,15400.0
2015-02-23 15:25:00,106.87,106.95,106.87,106.93,20500.0,84.5193,84.5826,84.5193,84.5668,20500.0
2015-02-23 15:30:00,106.94,107.01,106.93,106.98,30600.0,84.5747,84.63,84.5668,84.6063,30600.0
2015-02-23 15:35:00,106.98,107.01,106.94,106.99,32400.0,84.6063,84.63,84.5747,84.6142,32400.0
2015-02-23 15:40:00,106.99,107.08,106.98,107.07,23300.0,84.6142,84.6854,84.6063,84.6775,23300.0
2015-02-23 15:45:00,107.07,107.1,106.98,106.98,50700.0,84.6775,84.7012,84.6063,84.6063,50700.0
2015-02-23 15:50:00,106.99,107.0,106.96,106.96,47500.0,84.6142,84.6221,84.5905,84.5905,47500.0
2015-02-23 15:55:00,106.97,107.06,106.92,107.05,85800.0,84.5984,84.6696,84.5588,84.6617,85800.0
2015-02-24 09:30:00,106.96,107.42,106.96,107.35,39200.0,84.5905,84.9543,84.5905,84.8989,39200.0
2015-02-24 09:35:00,107.29,107.4,107.2,107.27,8700.0,84.8515,84.9385,84.7803,84.8356,8700.0
2015-02-24 09:40:00,107.26,107.41,107.16,107.37,7500.0,84.8277,84.9464,84.7487,84.9147,7500.0
2015-02-24 09:45:00,107.36,107.53,107.34,107.38,12200.0,84.9068,85.0413,84.891,84.9226,12200.0
2015-02-24 09:50:00,107.36,107.55,107.35,107.51,8500.0,84.9068,85.0571,84.8989,85.0255,8500.0
2015-02-24 09:55:00,107.51,107.56,107.43,107.53,6400.0,85.0255,85.065,84.9622,85.0413,6400.0
2015-02-24 10:00:00,107.5,107.57,107.32,107.47,26200.0,85.0175,85.0729,84.8752,84.9938,26200.0
2015-02-24 10:05:00,107.48,107.67,107.48,107.65,15300.0,85.0017,85.152,85.0017,85.1362,15300.0
2015-02-24 10:10:00,107.66,107.79,107.62,107.76,20700.0,85.1441,85.2469,85.1124,85.2232,20700.0
2015-02-24 10:15:00,107.78,107.79,107.58,107.7,11600.0,85.239,85.2469,85.0808,85.1757,11600.0
2015-02-24 10:20:00,107.7,107.83,107.67,107.8,8900.0,85.1757,85.2785,85.152,85.2548,8900.0
2015-02-24 10:25:00,107.8,107.92,107.8,107.84,15300.0,85.2548,85.3497,85.2548,85.2864,15300.0
2015-02-24 10:30:00,107.86,107.9,107.8,107.83,9100.0,85.3023,85.3339,85.2548,85.2785,9100.0
2015-02-24 10:35:00,107.85,107.88,107.71,107.74,22500.0,85.2943,85.3181,85.1836,85.2074,22500.0
2015-02-24 10:40:00,107.74,107.76,107.68,107.71,16900.0,85.2074,85.2232,85.1599,85.1836,16900.0
2015-02-24 10:45:00,107.69,107.72,107.63,107.69,12100.0,85.1678,85.1915,85.1204,85.1678,12100.0
2015-02-24 10:50:00,107.71,107.74,107.67,107.7,9300.0,85.1836,85.2074,85.152,85.1757,9300.0
2015-02-24 10:55:00,107.71,107.76,107.69,107.72,8600.0,85.1836,85.2232,85.1678,85.1915,8600.0
2015-02-24 11:00:00,107.73,107.74,107.66,107.7,11900.0,85.1994,85.2074,85.1441,85.1757,11900.0
2015-02-24 11:05:00,107.71,107.8,107.71,107.78,20800.0,85.1836,85.2548,85.1836,85.239,20800.0
2015-02-24 11:10:00,107.79,107.91,107.76,107.89,15800.0,85.2469,85.3418,85.2232,85.326,15800.0
2015-02-24 11:15:00,107.89,107.9,107.79,107.8,10000.0,85.326,85.3339,85.2469,85.2548,10000.0
2015-02-24 11:20:00,107.82,107.85,107.73,107.75,16200.0,85.2706,85.2943,85.1994,85.2153,16200.0
2015-02-24 11:25:00,107.75,107.76,107.7,107.71,11000.0,85.2153,85.2232,85.1757,85.1836,11000.0
2015-02-24 11:30:00,107.71,107.75,107.67,107.69,9900.0,85.1836,85.2153,85.152,85.1678,9900.0
2015-02-24 11:35:00,107.69,107.7,107.63,107.67,14100.0,85.1678,85.1757,85.1204,85.152,14100.0
2015-02-24 11:40:00,107.66,107.71,107.65,107.65,7600.0,85.1441,85.1836,85.1362,85.1362,7600.0
2015-02-24 11:45:00,107.66,107.7,107.65,107.68,10800.0,85.1441,85.1757,85.1362,85.1599,10800.0
2015-02-24 11:50:00,107.67,107.7,107.66,107.68,9100.0,85.152,85.1757,85.1441,85.1599,9100.0
2015-02-24 11:55:00,107.68,107.71,107.66,107.66,6700.0,85.1599,85.1836,85.1441,85.1441,6700.0
2015-02-24 12:00:00,107.65,107.73,107.64,107.67,10800.0,85.1362,85.1994,85.1283,85.152,10800.0
2015-02-24 12:05:00,107.66,107.67,107.63,107.64,10100.0,85.1441,85.152,85.1204,85.1283,10100.0
2015-02-24 12:10:00,107.65,107.66,107.61,107.62,6900.0,85.1362,85.1441,85.1045,85.1124,6900.0
2015-02-24 12:15:00,107.63,107.64,107.57,107.62,17200.0,85.1204,85.1283,85.0729,85.1124,17200.0
2015-02-24 12:20:00,107.62,107.67,107.62,107.64,6200.0,85.1124,85.152,85.1124,85.1283,6200.0
2015-02-24 12:25:00,107.64,107.65,107.57,107.59,8900.0,85.1283,85.1362,85.0729,85.0887,8900.0
2015-02-24 12:30:00,107.59,107.61,107.44,107.55,24800.0,85.0887,85.1045,84.9701,85.0571,24800.0
2015-02-24 12:35:00,107.55,107.56,107.51,107.53,10800.0,85.0571,85.065,85.0255,85.0413,10800.0
2015-02-24 12:40:00,107.51,107.56,107.46,107.51,14400.0,85.0255,85.065,84.9859,85.0255,14400.0
2015-02-24 12:45:00,107.51,107.6,107.5,107.6,10900.0,85.0255,85.0966,85.0175,85.0966,10900.0
2015-02-24 12:50:00,107.59,107.62,107.57,107.6,6800.0,85.0887,85.1124,85.0729,85.0966,6800.0
2015-02-24 12:55:00,107.6,107.67,107.6,107.64,13900.0,85.0966,85.152,85.0966,85.1283,13900.0
2015-02-24 13:00:00,107.64,107.65,107.58,107.63,10600.0,85.1283,85.1362,85.0808,85.1204,10600.0
2015-02-24 13:05:00,107.64,107.65,107.57,107.64,59600.0,85.1283,85.1362,85.0729,85.1283,59600.0
2015-02-24 13:10:00,107.65,107.71,107.64,107.67,8400.0,85.1362,85.1836,85.1283,85.152,8400.0
2015-02-24 13:15:00,107.66,107.67,107.61,107.62,10300.0,85.1441,85.152,85.1045,85.1124,10300.0
2015-02-24 13:20:00,107.62,107.7,107.59,107.69,15000.0,85.1124,85.1757,85.0887,85.1678,15000.0
2015-02-24 13:25:00,107.66,107.74,107.65,107.67,12900.0,85.1441,85.2074,85.1362,85.152,12900.0
2015-02-24 13:30:00,107.66,107.71,107.62,107.68,10400.0,85.1441,85.1836,85.1124,85.1599,10400.0
2015-02-24 13:35:00,107.68,107.69,107.62,107.64,11200.0,85.1599,85.1678,85.1124,85.1283,11200.0
2015-02-24 13:40:00,107.64,107.74,107.63,107.74,12700.0,85.1283,85.2074,85.1204,85.2074,12700.0
2015-02-24 13:45:00,107.74,107.78,107.71,107.75,18200.0,85.2074,85.239,85.1836,85.2153,18200.0
2015-02-24 13:50:00,107.73,107.79,107.72,107.78,9700.0,85.1994,85.2469,85.1915,85.239,9700.0
2015-02-24 13:55:00,107.76,107.81,107.74,107.77,13300.0,85.2232,85.2627,85.2074,85.2311,13300.0
2015-02-24 14:00:00,107.77,107.78,107.7,107.73,11900.0,85.2311,85.239,85.1757,85.1994,11900.0
2015-02-24 14:05:00,107.73,107.73,107.63,107.64,11400.0,85.1994,85.1994,85.1204,85.1283,11400.0
2015-02-24 14:10:00,107.64,107.65,107.61,107.64,13100.0,85.1283,85.1362,85.1045,85.1283,13100.0
2015-02-24 14:15:00,107.64,107.69,107.64,107.66,10600.0,85.1283,85.1678,85.1283,85.1441,10600.0
2015-02-24 14:20:00,107.66,107.7,107.65,107.66,11300.0,85.1441,85.1757,85.1362,85.1441,11300.0
2015-02-24 14:25:00,107.67,107.7,107.62,107.63,15300.0,85.152,85.1757,85.1124,85.1204,15300.0
2015-02-24 14:30:00,107.63,107.63,107.6,107.6,13500.0,85.1204,85.1204,85.0966,85.0966,13500.0
2015-02-24 14:35:00,107.61,107.69,107.61,107.69,9600.0,85.1045,85.1678,85.1045,85.1678,9600.0
2015-02-24 14:40:00,107.69,107.71,107.69,107.7,10200.0,85.1678,85.1836,85.1678,85.1757,10200.0
2015-02-24 14:45:00,107.71,107.71,107.6,107.61,11000.0,85.1836,85.1836,85.0966,85.1045,11000.0
2015-02-24 14:50:00,107.61,107.68,107.61,107.68,12700.0,85.1045,85.1599,85.1045,85.1599,12700.0
2015-02-24 14:55:00,107.68,107.69,107.64,107.66,11300.0,85.1599,85.1678,85.1283,85.1441,11300.0
2015-02-24 15:00:00,107.65,107.71,107.65,107.66,17700.0,85.1362,85.1836,85.1362,85.1441,17700.0
2015-02-24 15:05:00,107.66,107.73,107.65,107.72,15200.0,85.1441,85.1994,85.1362,85.1915,15200.0
2015-02-24 15:10:00,107.72,107.73,107.67,107.69,15700.0,85.1915,85.1994,85.152,85.1678,15700.0
2015-02-24 15:15:00,107.69,107.77,107.68,107.76,19100.0,85.1678,85.2311,85.1599,85.2232,19100.0
2015-02-24 15:20:00,107.77,107.77,107.72,107.76,18200.0,85.2311,85.2311,85.1915,85.2232,18200.0
2015-02-24 15:25:00,107.75,107.77,107.72,107.75,15800.0,85.2153,85.2311,85.1915,85.2153,15800.0
2015-02-24 15:30:00,107.75,107.77,107.73,107.76,21000.0,85.2153,85.2311,85.1994,85.2232,21000.0
2015-02-24 15:35:00,107.77,107.78,107.71,107.75,29900.0,85.2311,85.239,85.1836,85.2153,29900.0
2015-02-24 15:40:00,107.75,107.79,107.69,107.71,35400.0,85.2153,85.2469,85.1678,85.1836,35400.0
2015-02-24 15:45:00,107.7,107.7,107.62,107.62,29600.0,85.1757,85.1757,85.1124,85.1124,29600.0
2015-02-24 15:50:00,107.62,107.66,107.54,107.56,31100.0,85.1124,85.1441,85.0492,85.065,31100.0
2015-02-24 15:55:00,107.56,107.59,107.52,107.56,46200.0,85.065,85.0887,85.0334,85.065,46200.0
2015-02-25 09:30:00,107.55,107.62,107.41,107.48,52400.0,85.0571,85.1124,84.9464,85.0017,52400.0
2015-02-25 09:35:00,107.48,107.58,107.48,107.54,13300.0,85.0017,85.0808,85.0017,85.0492,13300.0
2015-02-25 09:40:00,107.54,107.6,107.49,107.58,11500.0,85.0492,85.0966,85.0096,85.0808,11500.0
2015-02-25 09:45:00,107.56,107.61,107.52,107.56,16900.0,85.065,85.1045,85.0334,85.065,16900.0
2015-02-25 09:50:00,107.57,107.68,107.55,107.64,22800.0,85.0729,85.1599,85.0571,85.1283,22800.0
2015-02-25 09:55:00,107.66,107.69,107.58,107.63,13500.0,85.1441,85.1678,85.0808,85.1204,13500.0
2015-02-25 10:00:00,107.61,107.68,107.6,107.67,11100.0,85.1045,85.1599,85.0966,85.152,11100.0
2015-02-25 10:05:00,107.67,107.73,107.61,107.72,17700.0,85.152,85.1994,85.1045,85.1915,17700.0
2015-02-25 10:10:00,107.72,107.75,107.61,107.71,13900.0,85.1915,85.2153,85.1045,85.1836,13900.0
2015-02-25 10:15:00,107.7,107.73,107.64,107.68,32000.0,85.1757,85.1994,85.1283,85.1599,32000.0
2015-02-25 10:20:00,107.68,107.7,107.61,107.66,33000.0,85.1599,85.1757,85.1045,85.1441,33000.0
2015-02-25 10:25:00,107.67,107.68,107.55,107.55,38900.0,85.152,85.1599,85.0571,85.0571,38900.0
2015-02-25 10:30:00,107.53,107.6,107.47,107.49,18500.0,85.0413,85.0966,84.9938,85.0096,18500.0
2015-02-25 10:35:00,107.47,107.58,107.46,107.58,11400.0,84.9938,85.0808,84.9859,85.0808,11400.0
2015-02-25 10:40:00,107.59,107.59,107.49,107.53,17700.0,85.0887,85.0887,85.0096,85.0413,17700.0
2015-02-25 10:45:00,107.53,107.55,107.49,107.53,32000.0,85.0413,85.0571,85.0096,85.0413,32000.0
2015-02-25 10:50:00,107.53,107.59,107.47,107.54,20100.0,85.0413,85.0887,84.9938,85.0492,20100.0
2015-02-25 10:55:00,107.54,107.56,107.45,107.46,11600.0,85.0492,85.065,84.978,84.9859,11600.0
2015-02-25 11:00:00,107.44,107.49,107.44,107.48,8300.0,84.9701,85.0096,84.9701,85.0017,8300.0
2015-02-25 11:05:00,107.49,107.49,107.38,107.39,10700.0,85.0096,85.0096,84.9226,84.9305,10700.0
2015-02-25 11:10:00,107.38,107.49,107.35,107.49,16900.0,84.9226,85.0096,84.8989,85.0096,16900.0
2015-02-25 11:15:00,107.5,107.63,107.49,107.61,36000.0,85.0175,85.1204,85.0096,85.1045,36000.0
2015-02-25 11:20:00,107.62,107.65,107.61,107.64,52000.0,85.1124,85.1362,85.1045,85.1283,52000.0
2015-02-25 11:25:00,107.63,107.65,107.61,107.64,42200.0,85.1204,85.1362,85.1045,85.1283,42200.0
2015-02-25 11:30:00,107.63,107.65,107.57,107.57,20700.0,85.1204,85.1362,85.0729,85.0729,20700.0
2015-02-25 11:35:00,107.57,107.57,107.51,107.54,11000.0,85.0729,85.0729,85.0255,85.0492,11000.0
2015-02-25 11:40:00,107.55,107.56,107.47,107.51,8500.0,85.0571,85.065,84.9938,85.0255,8500.0
2015-02-25 11:45:00,107.49,107.54,107.47,107.52,13900.0,85.0096,85.0492,84.9938,85.0334,13900.0
2015-02-25 11:50:00,107.53,107.63,107.53,107.59,14000.0,85.0413,85.1204,85.0413,85.0887,14000.0
2015-02-25 11:55:00,107.58,107.61,107.51,107.51,31700.0,85.0808,85.1045,85.0255,85.0255,31700.0
2015-02-25 12:00:00,107.51,107.54,107.49,107.51,9600.0,85.0255,85.0492,85.0096,85.0255,9600.0
2015-02-25 12:05:00,107.52,107.53,107.43,107.43,12000.0,85.0334,85.0413,84.9622,84.9622,12000.0
2015-02-25 12:10:00,107.46,107.47,107.41,107.42,8700.0,84.9859,84.9938,84.9464,84.9543,8700.0
2015-02-25 12:15:00,107.42,107.44,107.36,107.37,9000.0,84.9543,84.9701,84.9068,84.9147,9000.0
2015-02-25 12:20:00,107.37,107.47,107.37,107.43,8600.0,84.9147,84.9938,84.9147,84.9622,8600.0
2015-02-25 12:25:00,107.42,107.44,107.38,107.4,12200.0,84.9543,84.9701,84.9226,84.9385,12200.0
2015-02-25 12:30:00,107.38,107.49,107.38,107.45,7900.0,84.9226,85.0096,84.9226,84.978,7900.0
2015-02-25 12:35:00,107.45,107.48,107.43,107.46,10900.0,84.978,85.0017,84.9622,84.9859,10900.0
2015-02-25 12:40:00,107.46,107.46,107.42,107.44,5200.0,84.9859,84.9859,84.9543,84.9701,5200.0
2015-02-25 12:45:00,107.44,107.45,107.36,107.37,32200.0,84.9701,84.978,84.9068,84.9147,32200.0
2015-02-25 12:50:00,107.37,107.39,107.32,107.37,22300.0,84.9147,84.9305,84.8752,84.9147,22300.0
2015-02-25 12:55:00,107.36,107.37,107.28,107.28,7400.0,84.9068,84.9147,84.8436,84.8436,7400.0
2015-02-25 13:00:00,107.28,107.38,107.28,107.35,15300.0,84.8436,84.9226,84.8436,84.8989,15300.0
2015-02-25 13:05:00,107.34,107.35,107.25,107.25,11300.0,84.891,84.8989,84.8198,84.8198,11300.0
2015-02-25 13:10:00,107.26,107.33,107.25,107.33,11900.0,84.8277,84.8831,84.8198,84.8831,11900.0
2015-02-25 13:15:00,107.34,107.34,107.29,107.31,13100.0,84.891,84.891,84.8515,84.8673,13100.0
2015-02-25 13:20:00,107.32,107.33,107.27,107.28,9000.0,84.8752,84.8831,84.8356,84.8436,9000.0
2015-02-25 13:25:00,107.28,107.32,107.27,107.29,14900.0,84.8436,84.8752,84.8356,84.8515,14900.0
2015-02-25 13:30:00,107.28,107.43,107.28,107.41,18800.0,84.8436,84.9622,84.8436,84.9464,18800.0
2015-02-25 13:35:00,107.42,107.46,107.4,107.43,15600.0,84.9543,84.9859,84.9385,84.9622,15600.0
2015-02-25 13:40:00,107.44,107.47,107.39,107.4,36300.0,84.9701,84.9938,84.9305,84.9385,36300.0
2015-02-25 13:45:00,107.4,107.43,107.37,107.42,10500.0,84.9385,84.9622,84.9147,84.9543,10500.0
2015-02-25 13:50:00,107.43,107.45,107.4,107.41,17600.0,84.9622,84.978,84.9385,84.9464,17600.0
2015-02-25 13:55:00,107.42,107.45,107.37,107.38,15300.0,84.9543,84.978,84.9147,84.9226,15300.0
2015-02-25 14:00:00,107.37,107.41,107.33,107.34,11100.0,84.9147,84.9464,84.8831,84.891,11100.0
2015-02-25 14:05:00,107.33,107.33,107.26,107.28,14800.0,84.8831,84.8831,84.8277,84.8436,14800.0
2015-02-25 14:10:00,107.27,107.28,107.2,107.2,19300.0,84.8356,84.8436,84.7803,84.7803,19300.0
2015-02-25 14:15:00,107.2,107.31,107.2,107.3,15700.0,84.7803,84.8673,84.7803,84.8594,15700.0
2015-02-25 14:20:00,107.29,107.33,107.26,107.33,30400.0,84.8515,84.8831,84.8277,84.8831,30400.0
2015-02-25 14:25:00,107.34,107.35,107.26,107.26,17700.0,84.891,84.8989,84.8277,84.8277,17700.0
2015-02-25 14:30:00,107.25,107.28,107.19,107.21,17000.0,84.8198,84.8436,84.7724,84.7882,17000.0
2015-02-25 14:35:00,107.2,107.22,107.1,107.1,27900.0,84.7803,84.7961,84.7012,84.7012,27900.0
2015-02-25 14:40:00,107.1,107.19,107.1,107.12,18100.0,84.7012,84.7724,84.7012,84.717,18100.0
2015-02-25 14:45:00,107.12,107.18,107.09,107.09,14400.0,84.717,84.7645,84.6933,84.6933,14400.0
2015-02-25 14:50:00,107.09,107.09,107.01,107.08,17700.0,84.6933,84.6933,84.63,84.6854,17700.0
2015-02-25 14:55:00,107.08,107.11,107.01,107.02,14500.0,84.6854,84.7091,84.63,84.6379,14500.0
2015-02-25 15:00:00,107.03,107.04,106.94,106.96,22900.0,84.6458,84.6537,84.5747,84.5905,22900.0
2015-02-25 15:05:00,106.95,107.0,106.93,106.96,12200.0,84.5826,84.6221,84.5668,84.5905,12200.0
2015-02-25 15:10:00,106.96,107.04,106.95,107.04,18700.0,84.5905,84.6537,84.5826,84.6537,18700.0
2015-02-25 15:15:00,107.04,107.06,107.03,107.05,16500.0,84.6537,84.6696,84.6458,84.6617,16500.0
2015-02-25 15:20:00,107.05,107.06,107.01,107.01,11800.0,84.6617,84.6696,84.63,84.63,11800.0
2015-02-25 15:25:00,107.02,107.02,106.88,106.88,15700.0,84.6379,84.6379,84.5272,84.5272,15700.0
2015-02-25 15:30:00,106.88,106.97,106.87,106.95,21900.0,84.5272,84.5984,84.5193,84.5826,21900.0
2015-02-25 15:35:00,106.94,106.98,106.9,106.95,41200.0,84.5747,84.6063,84.543,84.5826,41200.0
2015-02-25 15:40:00,106.95,107.01,106.94,107.01,37300.0,84.5826,84.63,84.5747,84.63,37300.0
2015-02-25 15:45:00,107.02,107.03,106.95,106.99,26400.0,84.6379,84.6458,84.5826,84.6142,26400.0
2015-02-25 15:50:00,107.0,107.03,106.97,107.0,30400.0,84.6221,84.6458,84.5984,84.6221,30400.0
2015-02-25 15:55:00,107.0,107.0,106.89,106.92,107300.0,84.6221,84.6221,84.5351,84.5588,107300.0
2015-02-26 09:30:00,106.81,107.34,106.75,107.24,89100.0,84.4718,84.891,84.4244,84.8119,89100.0
2015-02-26 09:35:00,107.24,107.44,107.2,107.41,37600.0,84.8119,84.9701,84.7803,84.9464,37600.0
2015-02-26 09:40:00,107.4,107.42,107.25,107.28,36900.0,84.9385,84.9543,84.8198,84.8436,36900.0
2015-02-26 09:45:00,107.29,107.35,107.23,107.27,36400.0,84.8515,84.8989,84.804,84.8356,36400.0
2015-02-26 09:50:00,107.28,107.28,107.03,107.03,18100.0,84.8436,84.8436,84.6458,84.6458,18100.0
2015-02-26 09:55:00,107.03,107.28,106.99,107.25,30600.0,84.6458,84.8436,84.6142,84.8198,30600.0
2015-02-26 10:00:00,107.23,107.35,107.22,107.35,24700.0,84.804,84.8989,84.7961,84.8989,24700.0
2015-02-26 10:05:00,107.32,107.41,107.3,107.33,62000.0,84.8752,84.9464,84.8594,84.8831,62000.0
2015-02-26 10:10:00,107.31,107.31,107.17,107.2,17400.0,84.8673,84.8673,84.7566,84.7803,17400.0
2015-02-26 10:15:00,107.2,107.2,107.11,107.13,19600.0,84.7803,84.7803,84.7091,84.7249,19600.0
2015-02-26 10:20:00,107.12,107.21,107.1,107.14,10600.0,84.717,84.7882,84.7012,84.7328,10600.0
2015-02-26 10:25:00,107.14,107.14,107.06,107.06,12100.0,84.7328,84.7328,84.6696,84.6696,12100.0
2015-02-26 10:30:00,107.07,107.12,107.05,107.09,18100.0,84.6775,84.717,84.6617,84.6933,18100.0
2015-02-26 10:35:00,107.11,107.28,107.11,107.26,31500.0,84.7091,84.8436,84.7091,84.8277,31500.0
2015-02-26 10:40:00,107.27,107.31,107.22,107.28,78500.0,84.8356,84.8673,84.7961,84.8436,78500.0
2015-02-26 10:45:00,107.28,107.32,107.24,107.26,18800.0,84.8436,84.8752,84.8119,84.8277,18800.0
2015-02-26 10:50:00,107.25,107.35,107.21,107.28,17600.0,84.8198,84.8989,84.7882,84.8436,17600.0
2015-02-26 10:55:00,107.27,107.39,107.27,107.34,13200.0,84.8356,84.9305,84.8356,84.891,13200.0
2015-02-26 11:00:00,107.34,107.46,107.34,107.46,14300.0,84.891,84.9859,84.891,84.9859,14300.0
2015-02-26 11:05:00,107.46,107.55,107.45,107.53,41600.0,84.9859,85.0571,84.978,85.0413,41600.0
2015-02-26 11:10:00,107.53,107.55,107.45,107.48,43700.0,85.0413,85.0571,84.978,85.0017,43700.0
2015-02-26 11:15:00,107.48,107.56,107.47,107.54,53500.0,85.0017,85.065,84.9938,85.0492,53500.0
2015-02-26 11:20:00,107.55,107.58,107.52,107.55,19700.0,85.0571,85.0808,85.0334,85.0571,19700.0
2015-02-26 11:25:00,107.55,107.57,107.48,107.52,21300.0,85.0571,85.0729,85.0017,85.0334,21300.0
2015-02-26 11:30:00,107.5,107.58,107.47,107.49,19500.0,85.0175,85.0808,84.9938,85.0096,19500.0
2015-02-26 11:35:00,107.49,107.52,107.43,107.46,38300.0,85.0096,85.0334,84.9622,84.9859,38300.0
2015-02-26 11:40:00,107.43,107.49,107.43,107.48,12800.0,84.9622,85.0096,84.9622,85.0017,12800.0
2015-02-26 11:45:00,107.48,107.55,107.47,107.52,16900.0,85.0017,85.0571,84.9938,85.0334,16900.0
2015-02-26 11:50:00,107.51,107.52,107.47,107.52,24800.0,85.0255,85.0334,84.9938,85.0334,24800.0
2015-02-26 11:55:00,107.52,107.53,107.44,107.46,16400.0,85.0334,85.0413,84.9701,84.9859,16400.0
2015-02-26 12:00:00,107.45,107.49,107.4,107.46,16400.0,84.978,85.0096,84.9385,84.9859,16400.0
2015-02-26 12:05:00,107.46,107.5,107.42,107.48,16200.0,84.9859,85.0175,84.9543,85.0017,16200.0
2015-02-26 12:10:00,107.47,107.47,107.43,107.46,33200.0,84.9938,84.9938,84.9622,84.9859,33200.0
2015-02-26 12:15:00,107.45,107.45,107.36,107.36,19300.0,84.978,84.978,84.9068,84.9068,19300.0
2015-02-26 12:20:00,107.36,107.43,107.34,107.43,11500.0,84.9068,84.9622,84.891,84.9622,11500.0
2015-02-26 12:25:00,107.42,107.52,107.3,107.51,241400.0,84.9543,85.0334,84.8594,85.0255,241400.0
2015-02-26 12:30:00,107.5,107.55,107.49,107.55,15000.0,85.0175,85.0571,85.0096,85.0571,15000.0
2015-02-26 12:35:00,107.53,107.56,107.52,107.55,11000.0,85.0413,85.065,85.0334,85.0571,11000.0
2015-02-26 12:40:00,107.55,107.58,107.53,107.58,14500.0,85.0571,85.0808,85.0413,85.0808,14500.0
2015-02-26 12:45:00,107.58,107.75,107.57,107.7,17800.0,85.0808,85.2153,85.0729,85.1757,17800.0
2015-02-26 12:50:00,107.69,107.72,107.67,107.69,17000.0,85.1678,85.1915,85.152,85.1678,17000.0
2015-02-26 12:55:00,107.69,107.75,107.69,107.73,15500.0,85.1678,85.2153,85.1678,85.1994,15500.0
2015-02-26 13:00:00,107.71,107.85,107.71,107.84,42200.0,85.1836,85.2943,85.1836,85.2864,42200.0
2015-02-26 13:05:00,107.84,107.86,107.79,107.86,26200.0,85.2864,85.3023,85.2469,85.3023,26200.0
2015-02-26 13:10:00,107.85,107.87,107.84,107.86,19100.0,85.2943,85.3102,85.2864,85.3023,19100.0
2015-02-26 13:15:00,107.87,107.92,107.86,107.9,15500.0,85.3102,85.3497,85.3023,85.3339,15500.0
2015-02-26 13:20:00,107.89,107.89,107.73,107.81,26100.0,85.326,85.326,85.1994,85.2627,26100.0
2015-02-26 13:25:00,107.81,107.91,107.81,107.87,23100.0,85.2627,85.3418,85.2627,85.3102,23100.0
2015-02-26 13:30:00,107.87,107.94,107.86,107.89,42900.0,85.3102,85.3655,85.3023,85.326,42900.0
2015-02-26 13:35:00,107.89,107.94,107.86,107.94,14500.0,85.326,85.3655,85.3023,85.3655,14500.0
2015-02-26 13:40:00,107.93,107.96,107.93,107.93,9100.0,85.3576,85.3813,85.3576,85.3576,9100.0
2015-02-26 13:45:00,107.92,107.98,107.9,107.96,17900.0,85.3497,85.3972,85.3339,85.3813,17900.0
2015-02-26 13:50:00,107.97,108.01,107.89,107.9,29400.0,85.3892,85.4209,85.326,85.3339,29400.0
2015-02-26 13:55:00,107.91,107.98,107.91,107.98,11900.0,85.3418,85.3972,85.3418,85.3972,11900.0
2015-02-26 14:00:00,107.97,108.02,107.95,107.96,21000.0,85.3892,85.4288,85.3734,85.3813,21000.0
2015-02-26 14:05:00,107.95,107.98,107.89,107.94,17500.0,85.3734,85.3972,85.326,85.3655,17500.0
2015-02-26 14:10:00,107.95,107.96,107.9,107.94,16700.0,85.3734,85.3813,85.3339,85.3655,16700.0
2015-02-26 14:15:00,107.93,107.98,107.92,107.97,20300.0,85.3576,85.3972,85.3497,85.3892,20300.0
2015-02-26 14:20:00,107.95,108.04,107.94,108.02,34000.0,85.3734,85.4446,85.3655,85.4288,34000.0
2015-02-26 14:25:00,108.01,108.01,107.85,107.86,23000.0,85.4209,85.4209,85.2943,85.3023,23000.0
2015-02-26 14:30:00,107.84,107.89,107.82,107.83,19000.0,85.2864,85.326,85.2706,85.2785,19000.0
2015-02-26 14:35:00,107.83,107.86,107.81,107.84,16800.0,85.2785,85.3023,85.2627,85.2864,16800.0
2015-02-26 14:40:00,107.84,107.87,107.78,107.8,23100.0,85.2864,85.3102,85.239,85.2548,23100.0
2015-02-26 14:45:00,107.79,107.83,107.71,107.73,20200.0,85.2469,85.2785,85.1836,85.1994,20200.0
2015-02-26 14:50:00,107.73,107.76,107.71,107.72,22700.0,85.1994,85.2232,85.1836,85.1915,22700.0
2015-02-26 14:55:00,107.72,107.72,107.64,107.66,19900.0,85.1915,85.1915,85.1283,85.1441,19900.0
2015-02-26 15:00:00,107.67,107.69,107.54,107.57,42400.0,85.152,85.1678,85.0492,85.0729,42400.0
2015-02-26 15:05:00,107.57,107.67,107.56,107.66,26100.0,85.0729,85.152,85.065,85.1441,26100.0
2015-02-26 15:10:00,107.65,107.75,107.64,107.75,29300.0,85.1362,85.2153,85.1283,85.2153,29300.0
2015-02-26 15:15:00,107.75,107.82,107.69,107.82,28200.0,85.2153,85.2706,85.1678,85.2706,28200.0
2015-02-26 15:20:00,107.81,107.83,107.76,107.76,21300.0,85.2627,85.2785,85.2232,85.2232,21300.0
2015-02-26 15:25:00,107.77,107.83,107.73,107.83,20400.0,85.2311,85.2785,85.1994,85.2785,20400.0
2015-02-26 15:30:00,107.83,107.89,107.82,107.89,35700.0,85.2785,85.326,85.2706,85.326,35700.0
2015-02-26 15:35:00,107.88,107.9,107.81,107.86,33900.0,85.3181,85.3339,85.2627,85.3023,33900.0
2015-02-26 15:40:00,107.85,107.99,107.85,107.98,38200.0,85.2943,85.4051,85.2943,85.3972,38200.0
2015-02-26 15:45:00,107.99,108.01,107.88,107.91,38800.0,85.4051,85.4209,85.3181,85.3418,38800.0
2015-02-26 15:50:00,107.91,107.97,107.85,107.96,46200.0,85.3418,85.3892,85.2943,85.3813,46200.0
2015-02-26 15:55:00,107.96,107.97,107.82,107.84,91600.0,85.3813,85.3892,85.2706,85.2864,91600.0
2015-02-27 09:30:00,107.67,107.97,107.51,107.9,46000.0,85.152,85.3892,85.0255,85.3339,46000.0
2015-02-27 09:35:00,107.91,108.22,107.87,107.99,18000.0,85.3418,85.587,85.3102,85.4051,18000.0
2015-02-27 09:40:00,108.0,108.02,107.59,107.65,20800.0,85.413,85.4288,85.0887,85.1362,20800.0
2015-02-27 09:45:00,107.6,107.68,107.48,107.68,22600.0,85.0966,85.1599,85.0017,85.1599,22600.0
2015-02-27 09:50:00,107.64,107.74,107.6,107.68,11000.0,85.1283,85.2074,85.0966,85.1599,11000.0
2015-02-27 09:55:00,107.71,107.75,107.48,107.48,9200.0,85.1836,85.2153,85.0017,85.0017,9200.0
2015-02-27 10:00:00,107.47,107.58,107.45,107.54,13200.0,84.9938,85.0808,84.978,85.0492,13200.0
2015-02-27 10:05:00,107.55,107.63,107.49,107.6,11500.0,85.0571,85.1204,85.0096,85.0966,11500.0
2015-02-27 10:10:00,107.59,107.59,107.44,107.46,10200.0,85.0887,85.0887,84.9701,84.9859,10200.0
2015-02-27 10:15:00,107.45,107.52,107.43,107.51,12600.0,84.978,85.0334,84.9622,85.0255,12600.0
2015-02-27 10:20:00,107.49,107.57,107.41,107.57,8900.0,85.0096,85.0729,84.9464,85.0729,8900.0
2015-02-27 10:25:00,107.57,107.66,107.56,107.65,9400.0,85.0729,85.1441,85.065,85.1362,9400.0
2015-02-27 10:30:00,107.65,107.69,107.53,107.54,9800.0,85.1362,85.1678,85.0413,85.0492,9800.0
2015-02-27 10:35:00,107.53,107.57,107.47,107.54,14700.0,85.0413,85.0729,84.9938,85.0492,14700.0
2015-02-27 10:40:00,107.54,107.64,107.53,107.64,11000.0,85.0492,85.1283,85.0413,85.1283,11000.0
2015-02-27 10:45:00,107.63,107.66,107.56,107.66,9600.0,85.1204,85.1441,85.065,85.1441,9600.0
2015-02-27 10:50:00,107.65,107.66,107.58,107.65,9900.0,85.1362,85.1441,85.0808,85.1362,9900.0
2015-02-27 10:55:00,107.65,107.69,107.58,107.66,40200.0,85.1362,85.1678,85.0808,85.1441,40200.0
2015-02-27 11:00:00,107.69,107.69,107.62,107.65,15000.0,85.1678,85.1678,85.1124,85.1362,15000.0
2015-02-27 11:05:00,107.67,107.68,107.62,107.62,10600.0,85.152,85.1599,85.1124,85.1124,10600.0
2015-02-27 11:10:00,107.61,107.62,107.57,107.58,16400.0,85.1045,85.1124,85.0729,85.0808,16400.0
2015-02-27 11:15:00,107.57,107.59,107.54,107.59,15900.0,85.0729,85.0887,85.0492,85.0887,15900.0
2015-02-27 11:20:00,107.6,107.66,107.53,107.65,16000.0,85.0966,85.1441,85.0413,85.1362,16000.0
2015-02-27 11:25:00,107.64,107.65,107.59,107.59,13100.0,85.1283,85.1362,85.0887,85.0887,13100.0
2015-02-27 11:30:00,107.61,107.71,107.61,107.71,14300.0,85.1045,85.1836,85.1045,85.1836,14300.0
2015-02-27 11:35:00,107.71,107.79,107.69,107.78,7500.0,85.1836,85.2469,85.1678,85.239,7500.0
2015-02-27 11:40:00,107.8,107.89,107.8,107.87,15100.0,85.2548,85.326,85.2548,85.3102,15100.0
2015-02-27 11:45:00,107.88,107.9,107.85,107.87,13100.0,85.3181,85.3339,85.2943,85.3102,13100.0
2015-02-27 11:50:00,107.88,107.95,107.86,107.9,10700.0,85.3181,85.3734,85.3023,85.3339,10700.0
2015-02-27 11:55:00,107.89,107.96,107.89,107.94,12200.0,85.326,85.3813,85.326,85.3655,12200.0
2015-02-27 12:00:00,107.94,107.99,107.94,107.95,12600.0,85.3655,85.4051,85.3655,85.3734,12600.0
2015-02-27 12:05:00,107.94,107.94,107.88,107.93,7000.0,85.3655,85.3655,85.3181,85.3576,7000.0
2015-02-27 12:10:00,107.94,107.97,107.92,107.96,7000.0,85.3655,85.3892,85.3497,85.3813,7000.0
2015-02-27 12:15:00,107.96,107.97,107.94,107.95,6300.0,85.3813,85.3892,85.3655,85.3734,6300.0
2015-02-27 12:20:00,107.97,108.08,107.96,108.08,12000.0,85.3892,85.4762,85.3813,85.4762,12000.0
2015-02-27 12:25:00,108.07,108.1,108.04,108.1,12100.0,85.4683,85.4921,85.4446,85.4921,12100.0
2015-02-27 12:30:00,108.12,108.14,108.07,108.09,17500.0,85.5079,85.5237,85.4683,85.4842,17500.0
2015-02-27 12:35:00,108.1,108.11,108.01,108.01,12600.0,85.4921,85.5,85.4209,85.4209,12600.0
2015-02-27 12:40:00,108.01,108.01,107.9,107.91,13600.0,85.4209,85.4209,85.3339,85.3418,13600.0
2015-02-27 12:45:00,107.9,107.93,107.85,107.85,7200.0,85.3339,85.3576,85.2943,85.2943,7200.0
2015-02-27 12:50:00,107.85,107.88,107.75,107.78,12600.0,85.2943,85.3181,85.2153,85.239,12600.0
2015-02-27 12:55:00,107.77,107.84,107.76,107.83,10800.0,85.2311,85.2864,85.2232,85.2785,10800.0
2015-02-27 13:00:00,107.82,107.88,107.81,107.85,17300.0,85.2706,85.3181,85.2627,85.2943,17300.0
2015-02-27 13:05:00,107.86,107.88,107.86,107.86,13500.0,85.3023,85.3181,85.3023,85.3023,13500.0
2015-02-27 13:10:00,107.86,107.86,107.78,107.78,10900.0,85.3023,85.3023,85.239,85.239,10900.0
2015-02-27 13:15:00,107.79,107.8,107.71,107.71,18200.0,85.2469,85.2548,85.1836,85.1836,18200.0
2015-02-27 13:20:00,107.71,107.75,107.68,107.68,13200.0,85.1836,85.2153,85.1599,85.1599,13200.0
2015-02-27 13:25:00,107.68,107.7,107.63,107.7,13500.0,85.1599,85.1757,85.1204,85.1757,13500.0
2015-02-27 13:30:00,107.7,107.74,107.68,107.69,9300.0,85.1757,85.2074,85.1599,85.1678,9300.0
2015-02-27 13:35:00,107.68,107.75,107.65,107.74,13100.0,85.1599,85.2153,85.1362,85.2074,13100.0
2015-02-27 13:40:00,107.73,107.75,107.71,107.72,13000.0,85.1994,85.2153,85.1836,85.1915,13000.0
2015-02-27 13:45:00,107.72,107.72,107.68,107.68,13300.0,85.1915,85.1915,85.1599,85.1599,13300.0
2015-02-27 13:50:00,107.68,107.75,107.68,107.73,15900.0,85.1599,85.2153,85.1599,85.1994,15900.0
2015-02-27 13:55:00,107.73,107.82,107.73,107.8,7400.0,85.1994,85.2706,85.1994,85.2548,7400.0
2015-02-27 14:00:00,107.81,107.87,107.8,107.8,13700.0,85.2627,85.3102,85.2548,85.2548,13700.0
2015-02-27 14:05:00,107.79,107.82,107.75,107.76,12900.0,85.2469,85.2706,85.2153,85.2232,12900.0
2015-02-27 14:10:00,107.74,107.78,107.74,107.75,9200.0,85.2074,85.239,85.2074,85.2153,9200.0
2015-02-27 14:15:00,107.75,107.8,107.74,107.77,40700.0,85.2153,85.2548,85.2074,85.2311,40700.0
2015-02-27 14:20:00,107.76,107.76,107.72,107.73,17000.0,85.2232,85.2232,85.1915,85.1994,17000.0
2015-02-27 14:25:00,107.74,107.78,107.73,107.78,15300.0,85.2074,85.239,85.1994,85.239,15300.0
2015-02-27 14:30:00,107.78,107.78,107.67,107.7,18800.0,85.239,85.239,85.152,85.1757,18800.0
2015-02-27 14:35:00,107.7,107.73,107.6,107.62,24400.0,85.1757,85.1994,85.0966,85.1124,24400.0
2015-02-27 14:40:00,107.61,107.63,107.51,107.51,22200.0,85.1045,85.1204,85.0255,85.0255,22200.0
2015-02-27 14:45:00,107.52,107.52,107.46,107.5,21600.0,85.0334,85.0334,84.9859,85.0175,21600.0
2015-02-27 14:50:00,107.5,107.53,107.48,107.51,23900.0,85.0175,85.0413,85.0017,85.0255,23900.0
2015-02-27 14:55:00,107.51,107.52,107.46,107.47,21600.0,85.0255,85.0334,84.9859,84.9938,21600.0
2015-02-27 15:00:00,107.48,107.53,107.41,107.49,48700.0,85.0017,85.0413,84.9464,85.0096,48700.0
2015-02-27 15:05:00,107.48,107.54,107.48,107.52,23600.0,85.0017,85.0492,85.0017,85.0334,23600.0
2015-02-27 15:10:00,107.51,107.57,107.5,107.53,23800.0,85.0255,85.0729,85.0175,85.0413,23800.0
2015-02-27 15:15:00,107.52,107.57,107.47,107.55,30100.0,85.0334,85.0729,84.9938,85.0571,30100.0
2015-02-27 15:20:00,107.54,107.58,107.5,107.57,28800.0,85.0492,85.0808,85.0175,85.0729,28800.0
2015-02-27 15:25:00,107.57,107.59,107.51,107.53,28800.0,85.0729,85.0887,85.0255,85.0413,28800.0
2015-02-27 15:30:00,107.54,107.54,107.41,107.42,41900.0,85.0492,85.0492,84.9464,84.9543,41900.0
2015-02-27 15:35:00,107.42,107.46,107.37,107.41,43800.0,84.9543,84.9859,84.9147,84.9464,43800.0
2015-02-27 15:40:00,107.41,107.42,107.31,107.4,54200.0,84.9464,84.9543,84.8673,84.9385,54200.0
2015-02-27 15:45:00,107.41,107.51,107.4,107.5,71100.0,84.9464,85.0255,84.9385,85.0175,71100.0
2015-02-27 15:50:00,107.5,107.51,107.4,107.41,57000.0,85.0175,85.0255,84.9385,84.9464,57000.0
2015-02-27 15:55:00,107.41,107.47,107.41,107.42,118100.0,84.9464,84.9938,84.9464,84.9543,118100.0
2015-03-02 09:30:00,107.44,107.68,107.31,107.47,39700.0,84.9701,85.1599,84.8673,84.9938,39700.0
2015-03-02 09:35:00,107.45,107.71,107.44,107.51,11000.0,84.978,85.1836,84.9701,85.0255,11000.0
2015-03-02 09:40:00,107.46,107.58,107.46,107.53,10900.0,84.9859,85.0808,84.9859,85.0413,10900.0
2015-03-02 09:45:00,107.57,107.64,107.53,107.59,21700.0,85.0729,85.1283,85.0413,85.0887,21700.0
2015-03-02 09:50:00,107.59,107.73,107.59,107.73,16100.0,85.0887,85.1994,85.0887,85.1994,16100.0
2015-03-02 09:55:00,107.76,107.8,107.66,107.7,12400.0,85.2232,85.2548,85.1441,85.1757,12400.0
2015-03-02 10:00:00,107.67,107.73,107.6,107.64,13400.0,85.152,85.1994,85.0966,85.1283,13400.0
2015-03-02 10:05:00,107.65,107.76,107.64,107.71,11200.0,85.1362,85.2232,85.1283,85.1836,11200.0
2015-03-02 10:10:00,107.72,107.84,107.72,107.83,16800.0,85.1915,85.2864,85.1915,85.2785,16800.0
2015-03-02 10:15:00,107.83,107.9,107.83,107.84,15000.0,85.2785,85.3339,85.2785,85.2864,15000.0
2015-03-02 10:20:00,107.87,107.87,107.78,107.79,18100.0,85.3102,85.3102,85.239,85.2469,18100.0
2015-03-02 10:25:00,107.77,107.83,107.77,107.82,19700.0,85.2311,85.2785,85.2311,85.2706,19700.0
2015-03-02 10:30:00,107.82,107.87,107.77,107.81,13600.0,85.2706,85.3102,85.2311,85.2627,13600.0
2015-03-02 10:35:00,107.8,107.81,107.75,107.77,15100.0,85.2548,85.2627,85.2153,85.2311,15100.0
2015-03-02 10:40:00,107.77,107.78,107.69,107.72,13000.0,85.2311,85.239,85.1678,85.1915,13000.0
2015-03-02 10:45:00,107.71,107.8,107.71,107.77,8000.0,85.1836,85.2548,85.1836,85.2311,8000.0
2015-03-02 10:50:00,107.78,107.83,107.77,107.83,9100.0,85.239,85.2785,85.2311,85.2785,9100.0
2015-03-02 10:55:00,107.84,107.84,107.78,107.83,12600.0,85.2864,85.2864,85.239,85.2785,12600.0
2015-03-02 11:00:00,107.82,107.85,107.76,107.77,9200.0,85.2706,85.2943,85.2232,85.2311,9200.0
2015-03-02 11:05:00,107.77,107.77,107.69,107.77,8300.0,85.2311,85.2311,85.1678,85.2311,8300.0
2015-03-02 11:10:00,107.77,107.79,107.71,107.73,13000.0,85.2311,85.2469,85.1836,85.1994,13000.0
2015-03-02 11:15:00,107.71,107.78,107.69,107.72,14700.0,85.1836,85.239,85.1678,85.1915,14700.0
2015-03-02 11:20:00,107.73,107.82,107.71,107.74,15900.0,85.1994,85.2706,85.1836,85.2074,15900.0
2015-03-02 11:25:00,107.75,107.76,107.71,107.73,12700.0,85.2153,85.2232,85.1836,85.1994,12700.0
2015-03-02 11:30:00,107.72,107.83,107.72,107.81,13200.0,85.1915,85.2785,85.1915,85.2627,13200.0
2015-03-02 11:35:00,107.83,107.84,107.76,107.77,12800.0,85.2785,85.2864,85.2232,85.2311,12800.0
2015-03-02 11:40:00,107.78,107.86,107.78,107.84,8900.0,85.239,85.3023,85.239,85.2864,8900.0
2015-03-02 11:45:00,107.83,107.86,107.77,107.77,6300.0,85.2785,85.3023,85.2311,85.2311,6300.0
2015-03-02 11:50:00,107.78,107.8,107.69,107.69,7800.0,85.239,85.2548,85.1678,85.1678,7800.0
2015-03-02 11:55:00,107.7,107.71,107.63,107.65,8800.0,85.1757,85.1836,85.1204,85.1362,8800.0
2015-03-02 12:00:00,107.66,107.68,107.61,107.63,8100.0,85.1441,85.1599,85.1045,85.1204,8100.0
2015-03-02 12:05:00,107.64,107.64,107.55,107.55,6400.0,85.1283,85.1283,85.0571,85.0571,6400.0
2015-03-02 12:10:00,107.55,107.55,107.43,107.46,13700.0,85.0571,85.0571,84.9622,84.9859,13700.0
2015-03-02 12:15:00,107.46,107.46,107.41,107.42,5900.0,84.9859,84.9859,84.9464,84.9543,5900.0
2015-03-02 12:20:00,107.4,107.42,107.35,107.41,5900.0,84.9385,84.9543,84.8989,84.9464,5900.0
2015-03-02 12:25:00,107.4,107.4,107.28,107.3,10900.0,84.9385,84.9385,84.8436,84.8594,10900.0
2015-03-02 12:30:00,107.31,107.39,107.31,107.38,7600.0,84.8673,84.9305,84.8673,84.9226,7600.0
2015-03-02 12:35:00,107.38,107.38,107.31,107.35,8700.0,84.9226,84.9226,84.8673,84.8989,8700.0
2015-03-02 12:40:00,107.33,107.35,107.27,107.27,6000.0,84.8831,84.8989,84.8356,84.8356,6000.0
2015-03-02 12:45:00,107.28,107.35,107.28,107.33,11100.0,84.8436,84.8989,84.8436,84.8831,11100.0
2015-03-02 12:50:00,107.33,107.4,107.32,107.35,10000.0,84.8831,84.9385,84.8752,84.8989,10000.0
2015-03-02 12:55:00,107.36,107.4,107.35,107.38,6800.0,84.9068,84.9385,84.8989,84.9226,6800.0
2015-03-02 13:00:00,107.39,107.44,107.37,107.43,5800.0,84.9305,84.9701,84.9147,84.9622,5800.0
2015-03-02 13:05:00,107.43,107.45,107.42,107.45,8000.0,84.9622,84.978,84.9543,84.978,8000.0
2015-03-02 13:10:00,107.46,107.5,107.43,107.48,9800.0,84.9859,85.0175,84.9622,85.0017,9800.0
2015-03-02 13:15:00,107.48,107.54,107.48,107.53,4800.0,85.0017,85.0492,85.0017,85.0413,4800.0
2015-03-02 13:20:00,107.54,107.58,107.52,107.56,7400.0,85.0492,85.0808,85.0334,85.065,7400.0
2015-03-02 13:25:00,107.56,107.62,107.56,107.62,6100.0,85.065,85.1124,85.065,85.1124,6100.0
2015-03-02 13:30:00,107.63,107.67,107.61,107.67,6400.0,85.1204,85.152,85.1045,85.152,6400.0
2015-03-02 13:35:00,107.67,107.73,107.67,107.72,9100.0,85.152,85.1994,85.152,85.1915,9100.0
2015-03-02 13:40:00,107.73,107.77,107.72,107.75,5800.0,85.1994,85.2311,85.1915,85.2153,5800.0
2015-03-02 13:45:00,107.75,107.75,107.64,107.66,7400.0,85.2153,85.2153,85.1283,85.1441,7400.0
2015-03-02 13:50:00,107.66,107.69,107.64,107.64,6200.0,85.1441,85.1678,85.1283,85.1283,6200.0
2015-03-02 13:55:00,107.64,107.68,107.63,107.68,6100.0,85.1283,85.1599,85.1204,85.1599,6100.0
2015-03-02 14:00:00,107.67,107.68,107.57,107.59,9300.0,85.152,85.1599,85.0729,85.0887,9300.0
2015-03-02 14:05:00,107.59,107.64,107.57,107.63,6400.0,85.0887,85.1283,85.0729,85.1204,6400.0
2015-03-02 14:10:00,107.63,107.65,107.61,107.62,6800.0,85.1204,85.1362,85.1045,85.1124,6800.0
2015-03-02 14:15:00,107.62,107.63,107.54,107.55,13600.0,85.1124,85.1204,85.0492,85.0571,13600.0
2015-03-02 14:20:00,107.55,107.57,107.53,107.56,9600.0,85.0571,85.0729,85.0413,85.065,9600.0
2015-03-02 14:25:00,107.57,107.62,107.56,107.6,10900.0,85.0729,85.1124,85.065,85.0966,10900.0
2015-03-02 14:30:00,107.59,107.65,107.59,107.65,10800.0,85.0887,85.1362,85.0887,85.1362,10800.0
2015-03-02 14:35:00,107.65,107.67,107.62,107.62,9300.0,85.1362,85.152,85.1124,85.1124,9300.0
2015-03-02 14:40:00,107.62,107.62,107.56,107.57,12700.0,85.1124,85.1124,85.065,85.0729,12700.0
2015-03-02 14:45:00,107.57,107.6,107.55,107.57,10100.0,85.0729,85.0966,85.0571,85.0729,10100.0
2015-03-02 14:50:00,107.58,107.64,107.57,107.61,9000.0,85.0808,85.1283,85.0729,85.1045,9000.0
2015-03-02 14:55:00,107.61,107.67,107.61,107.64,8000.0,85.1045,85.152,85.1045,85.1283,8000.0
2015-03-02 15:00:00,107.64,107.66,107.61,107.63,7600.0,85.1283,85.1441,85.1045,85.1204,7600.0
2015-03-02 15:05:00,107.64,107.72,107.62,107.72,11200.0,85.1283,85.1915,85.1124,85.1915,11200.0
2015-03-02 15:10:00,107.72,107.74,107.7,107.71,12300.0,85.1915,85.2074,85.1757,85.1836,12300.0
2015-03-02 15:15:00,107.72,107.76,107.69,107.74,14100.0,85.1915,85.2232,85.1678,85.2074,14100.0
2015-03-02 15:20:00,107.74,107.76,107.7,107.7,16100.0,85.2074,85.2232,85.1757,85.1757,16100.0
2015-03-02 15:25:00,107.7,107.73,107.68,107.7,20500.0,85.1757,85.1994,85.1599,85.1757,20500.0
2015-03-02 15:30:00,107.68,107.73,107.67,107.73,15200.0,85.1599,85.1994,85.152,85.1994,15200.0
2015-03-02 15:35:00,107.72,107.85,107.72,107.83,39400.0,85.1915,85.2943,85.1915,85.2785,39400.0
2015-03-02 15:40:00,107.84,107.91,107.82,107.88,21900.0,85.2864,85.3418,85.2706,85.3181,21900.0
2015-03-02 15:45:00,107.89,107.96,107.88,107.95,58100.0,85.326,85.3813,85.3181,85.3734,58100.0
2015-03-02 15:50:00,107.94,107.95,107.88,107.89,30600.0,85.3655,85.3734,85.3181,85.326,30600.0
2015-03-02 15:55:00,107.89,107.9,107.82,107.88,55300.0,85.326,85.3339,85.2706,85.3181,55300.0
2015-03-03 09:30:00,107.45,107.68,107.29,107.67,32500.0,84.978,85.1599,84.8515,85.152,32500.0
2015-03-03 09:35:00,107.69,107.81,107.56,107.7,20700.0,85.1678,85.2627,85.065,85.1757,20700.0
2015-03-03 09:40:00,107.72,107.73,107.44,107.67,8900.0,85.1915,85.1994,84.9701,85.152,8900.0
2015-03-03 09:45:00,107.67,107.69,107.54,107.56,22300.0,85.152,85.1678,85.0492,85.065,22300.0
2015-03-03 09:50:00,107.54,107.54,107.4,107.43,12400.0,85.0492,85.0492,84.9385,84.9622,12400.0
2015-03-03 09:55:00,107.42,107.43,107.29,107.29,10800.0,84.9543,84.9622,84.8515,84.8515,10800.0
2015-03-03 10:00:00,107.29,107.41,107.28,107.38,11600.0,84.8515,84.9464,84.8436,84.9226,11600.0
2015-03-03 10:05:00,107.39,107.39,107.27,107.32,10900.0,84.9305,84.9305,84.8356,84.8752,10900.0
2015-03-03 10:10:00,107.31,107.43,107.31,107.34,13000.0,84.8673,84.9622,84.8673,84.891,13000.0
2015-03-03 10:15:00,107.32,107.48,107.31,107.46,8100.0,84.8752,85.0017,84.8673,84.9859,8100.0
2015-03-03 10:20:00,107.45,107.47,107.41,107.43,9800.0,84.978,84.9938,84.9464,84.9622,9800.0
2015-03-03 10:25:00,107.43,107.45,107.39,107.4,7100.0,84.9622,84.978,84.9305,84.9385,7100.0
2015-03-03 10:30:00,107.4,107.44,107.39,107.44,9500.0,84.9385,84.9701,84.9305,84.9701,9500.0
2015-03-03 10:35:00,107.44,107.45,107.37,107.44,11400.0,84.9701,84.978,84.9147,84.9701,11400.0
2015-03-03 10:40:00,107.43,107.47,107.43,107.46,5800.0,84.9622,84.9938,84.9622,84.9859,5800.0
2015-03-03 10:45:00,107.46,107.48,107.41,107.44,10400.0,84.9859,85.0017,84.9464,84.9701,10400.0
2015-03-03 10:50:00,107.45,107.48,107.42,107.48,7300.0,84.978,85.0017,84.9543,85.0017,7300.0
2015-03-03 10:55:00,107.48,107.53,107.37,107.37,11700.0,85.0017,85.0413,84.9147,84.9147,11700.0
2015-03-03 11:00:00,107.37,107.4,107.28,107.28,15300.0,84.9147,84.9385,84.8436,84.8436,15300.0
2015-03-03 11:05:00,107.27,107.27,107.18,107.18,10100.0,84.8356,84.8356,84.7645,84.7645,10100.0
2015-03-03 11:10:00,107.19,107.24,107.15,107.2,8500.0,84.7724,84.8119,84.7407,84.7803,8500.0
2015-03-03 11:15:00,107.2,107.32,107.19,107.29,7000.0,84.7803,84.8752,84.7724,84.8515,7000.0
2015-03-03 11:20:00,107.3,107.35,107.28,107.34,8300.0,84.8594,84.8989,84.8436,84.891,8300.0
2015-03-03 11:25:00,107.36,107.38,107.25,107.31,9000.0,84.9068,84.9226,84.8198,84.8673,9000.0
2015-03-03 11:30:00,107.3,107.33,107.11,107.14,15000.0,84.8594,84.8831,84.7091,84.7328,15000.0
2015-03-03 11:35:00,107.16,107.2,107.15,107.16,3700.0,84.7487,84.7803,84.7407,84.7487,3700.0
2015-03-03 11:40:00,107.15,107.15,107.01,107.06,11100.0,84.7407,84.7407,84.63,84.6696,11100.0
2015-03-03 11:45:00,107.08,107.1,107.05,107.06,8500.0,84.6854,84.7012,84.6617,84.6696,8500.0
2015-03-03 11:50:00,107.04,107.11,107.04,107.08,5100.0,84.6537,84.7091,84.6537,84.6854,5100.0
2015-03-03 11:55:00,107.09,107.1,107.02,107.03,5700.0,84.6933,84.7012,84.6379,84.6458,5700.0
2015-03-03 12:00:00,107.03,107.07,107.01,107.03,5100.0,84.6458,84.6775,84.63,84.6458,5100.0
2015-03-03 12:05:00,107.04,107.1,107.04,107.09,5300.0,84.6537,84.7012,84.6537,84.6933,5300.0
2015-03-03 12:10:00,107.08,107.12,107.07,107.1,8600.0,84.6854,84.717,84.6775,84.7012,8600.0
2015-03-03 12:15:00,107.09,107.1,107.04,107.04,5800.0,84.6933,84.7012,84.6537,84.6537,5800.0
2015-03-03 12:20:00,107.04,107.04,106.98,106.98,12800.0,84.6537,84.6537,84.6063,84.6063,12800.0
2015-03-03 12:25:00,106.98,106.98,106.9,106.94,10800.0,84.6063,84.6063,84.543,84.5747,10800.0
2015-03-03 12:30:00,106.95,107.06,106.94,107.06,8400.0,84.5826,84.6696,84.5747,84.6696,8400.0
2015-03-03 12:35:00,107.05,107.14,107.05,107.11,7000.0,84.6617,84.7328,84.6617,84.7091,7000.0
2015-03-03 12:40:00,107.13,107.13,107.06,107.08,6400.0,84.7249,84.7249,84.6696,84.6854,6400.0
2015-03-03 12:45:00,107.07,107.19,107.05,107.19,9300.0,84.6775,84.7724,84.6617,84.7724,9300.0
2015-03-03 12:50:00,107.18,107.25,107.17,107.17,7200.0,84.7645,84.8198,84.7566,84.7566,7200.0
2015-03-03 12:55:00,107.17,107.28,107.17,107.25,5100.0,84.7566,84.8436,84.7566,84.8198,5100.0
2015-03-03 13:00:00,107.25,107.34,107.24,107.25,7000.0,84.8198,84.891,84.8119,84.8198,7000.0
2015-03-03 13:05:00,107.26,107.31,107.25,107.3,5100.0,84.8277,84.8673,84.8198,84.8594,5100.0
2015-03-03 13:10:00,107.29,107.29,107.22,107.23,4400.0,84.8515,84.8515,84.7961,84.804,4400.0
2015-03-03 13:15:00,107.24,107.27,107.23,107.23,7600.0,84.8119,84.8356,84.804,84.804,7600.0
2015-03-03 13:20:00,107.24,107.28,107.21,107.25,4200.0,84.8119,84.8436,84.7882,84.8198,4200.0
2015-03-03 13:25:00,107.25,107.31,107.25,107.3,6100.0,84.8198,84.8673,84.8198,84.8594,6100.0
2015-03-03 13:30:00,107.31,107.37,107.31,107.35,7200.0,84.8673,84.9147,84.8673,84.8989,7200.0
2015-03-03 13:35:00,107.35,107.36,107.28,107.3,6000.0,84.8989,84.9068,84.8436,84.8594,6000.0
2015-03-03 13:40:00,107.29,107.33,107.28,107.28,10400.0,84.8515,84.8831,84.8436,84.8436,10400.0
2015-03-03 13:45:00,107.28,107.38,107.27,107.38,8800.0,84.8436,84.9226,84.8356,84.9226,8800.0
2015-03-03 13:50:00,107.38,107.38,107.33,107.36,3800.0,84.9226,84.9226,84.8831,84.9068,3800.0
2015-03-03 13:55:00,107.37,107.37,107.33,107.33,8100.0,84.9147,84.9147,84.8831,84.8831,8100.0
2015-03-03 14:00:00,107.33,107.39,107.32,107.38,6500.0,84.8831,84.9305,84.8752,84.9226,6500.0
2015-03-03 14:05:00,107.38,107.4,107.34,107.4,10900.0,84.9226,84.9385,84.891,84.9385,10900.0
2015-03-03 14:10:00,107.4,107.46,107.39,107.43,19300.0,84.9385,84.9859,84.9305,84.9622,19300.0
2015-03-03 14:15:00,107.45,107.52,107.44,107.51,5300.0,84.978,85.0334,84.9701,85.0255,5300.0
2015-03-03 14:20:00,107.52,107.53,107.48,107.51,8300.0,85.0334,85.0413,85.0017,85.0255,8300.0
2015-03-03 14:25:00,107.52,107.59,107.52,107.59,8500.0,85.0334,85.0887,85.0334,85.0887,8500.0
2015-03-03 14:30:00,107.59,107.6,107.54,107.54,12800.0,85.0887,85.0966,85.0492,85.0492,12800.0
2015-03-03 14:35:00,107.55,107.56,107.5,107.5,6200.0,85.0571,85.065,85.0175,85.0175,6200.0
2015-03-03 14:40:00,107.5,107.52,107.4,107.4,8300.0,85.0175,85.0334,84.9385,84.9385,8300.0
2015-03-03 14:45:00,107.39,107.43,107.33,107.43,14700.0,84.9305,84.9622,84.8831,84.9622,14700.0
2015-03-03 14:50:00,107.42,107.46,107.38,107.45,4800.0,84.9543,84.9859,84.9226,84.978,4800.0
2015-03-03 14:55:00,107.44,107.45,107.4,107.4,12000.0,84.9701,84.978,84.9385,84.9385,12000.0
2015-03-03 15:00:00,107.4,107.45,107.36,107.45,11100.0,84.9385,84.978,84.9068,84.978,11100.0
2015-03-03 15:05:00,107.45,107.45,107.36,107.36,9600.0,84.978,84.978,84.9068,84.9068,9600.0
2015-03-03 15:10:00,107.37,107.37,107.31,107.33,9600.0,84.9147,84.9147,84.8673,84.8831,9600.0
2015-03-03 15:15:00,107.32,107.35,107.31,107.34,10200.0,84.8752,84.8989,84.8673,84.891,10200.0
2015-03-03 15:20:00,107.33,107.43,107.33,107.41,8200.0,84.8831,84.9622,84.8831,84.9464,8200.0
2015-03-03 15:25:00,107.41,107.47,107.41,107.47,6200.0,84.9464,84.9938,84.9464,84.9938,6200.0
2015-03-03 15:30:00,107.47,107.51,107.46,107.5,16400.0,84.9938,85.0255,84.9859,85.0175,16400.0
2015-03-03 15:35:00,107.49,107.5,107.38,107.39,13600.0,85.0096,85.0175,84.9226,84.9305,13600.0
2015-03-03 15:40:00,107.39,107.39,107.35,107.37,9500.0,84.9305,84.9305,84.8989,84.9147,9500.0
2015-03-03 15:45:00,107.36,107.42,107.33,107.4,20400.0,84.9068,84.9543,84.8831,84.9385,20400.0
2015-03-03 15:50:00,107.39,107.41,107.36,107.4,16600.0,84.9305,84.9464,84.9068,84.9385,16600.0
2015-03-03 15:55:00,107.4,107.44,107.38,107.41,30600.0,84.9385,84.9701,84.9226,84.9464,30600.0
2015-03-04 09:30:00,106.91,107.23,106.88,107.09,34900.0,84.5509,84.804,84.5272,84.6933,34900.0
2015-03-04 09:35:00,107.06,107.06,106.87,106.87,15800.0,84.6696,84.6696,84.5193,84.5193,15800.0
2015-03-04 09:40:00,106.84,107.01,106.8,106.86,13400.0,84.4956,84.63,84.4639,84.5114,13400.0
2015-03-04 09:45:00,106.84,106.93,106.8,106.89,12800.0,84.4956,84.5668,84.4639,84.5351,12800.0
2015-03-04 09:50:00,106.89,106.94,106.82,106.94,18700.0,84.5351,84.5747,84.4798,84.5747,18700.0
2015-03-04 09:55:00,106.94,107.07,106.92,107.03,12000.0,84.5747,84.6775,84.5588,84.6458,12000.0
2015-03-04 10:00:00,107.04,107.08,106.88,106.88,11200.0,84.6537,84.6854,84.5272,84.5272,11200.0
2015-03-04 10:05:00,106.89,106.97,106.86,106.86,9700.0,84.5351,84.5984,84.5114,84.5114,9700.0
2015-03-04 10:10:00,106.85,106.88,106.72,106.75,19500.0,84.5035,84.5272,84.4007,84.4244,19500.0
2015-03-04 10:15:00,106.74,106.77,106.69,106.74,11700.0,84.4165,84.4402,84.3769,84.4165,11700.0
2015-03-04 10:20:00,106.74,106.85,106.73,106.74,18100.0,84.4165,84.5035,84.4086,84.4165,18100.0
2015-03-04 10:25:00,106.73,106.78,106.7,106.73,10300.0,84.4086,84.4481,84.3849,84.4086,10300.0
2015-03-04 10:30:00,106.71,106.82,106.68,106.81,5500.0,84.3928,84.4798,84.369,84.4718,5500.0
2015-03-04 10:35:00,106.84,106.87,106.78,106.78,8200.0,84.4956,84.5193,84.4481,84.4481,8200.0
2015-03-04 10:40:00,106.77,106.86,106.71,106.81,22000.0,84.4402,84.5114,84.3928,84.4718,22000.0
2015-03-04 10:45:00,106.8,106.82,106.72,106.76,14500.0,84.4639,84.4798,84.4007,84.4323,14500.0
2015-03-04 10:50:00,106.75,106.75,106.67,106.73,10200.0,84.4244,84.4244,84.3611,84.4086,10200.0
2015-03-04 10:55:00,106.73,106.77,106.69,106.74,11400.0,84.4086,84.4402,84.3769,84.4165,11400.0
2015-03-04 11:00:00,106.74,106.83,106.73,106.8,42600.0,84.4165,84.4877,84.4086,84.4639,42600.0
2015-03-04 11:05:00,106.81,106.92,106.8,106.91,23500.0,84.4718,84.5588,84.4639,84.5509,23500.0
2015-03-04 11:10:00,106.92,106.93,106.88,106.91,10400.0,84.5588,84.5668,84.5272,84.5509,10400.0
2015-03-04 11:15:00,106.92,106.98,106.88,106.94,14500.0,84.5588,84.6063,84.5272,84.5747,14500.0
2015-03-04 11:20:00,106.94,106.99,106.93,106.98,10900.0,84.5747,84.6142,84.5668,84.6063,10900.0
2015-03-04 11:25:00,106.98,107.04,106.97,107.03,13600.0,84.6063,84.6537,84.5984,84.6458,13600.0
2015-03-04 11:30:00,107.03,107.16,107.03,107.14,18100.0,84.6458,84.7487,84.6458,84.7328,18100.0
2015-03-04 11:35:00,107.15,107.16,107.09,107.15,15100.0,84.7407,84.7487,84.6933,84.7407,15100.0
2015-03-04 11:40:00,107.16,107.26,107.16,107.25,9700.0,84.7487,84.8277,84.7487,84.8198,9700.0
2015-03-04 11:45:00,107.26,107.27,107.23,107.26,11200.0,84.8277,84.8356,84.804,84.8277,11200.0
2015-03-04 11:50:00,107.26,107.26,107.12,107.17,15800.0,84.8277,84.8277,84.717,84.7566,15800.0
2015-03-04 11:55:00,107.17,107.23,107.16,107.21,7700.0,84.7566,84.804,84.7487,84.7882,7700.0
2015-03-04 12:00:00,107.21,107.24,107.19,107.19,13700.0,84.7882,84.8119,84.7724,84.7724,13700.0
2015-03-04 12:05:00,107.19,107.19,107.11,107.16,6400.0,84.7724,84.7724,84.7091,84.7487,6400.0
2015-03-04 12:10:00,107.15,107.25,107.11,107.25,16100.0,84.7407,84.8198,84.7091,84.8198,16100.0
2015-03-04 12:15:00,107.25,107.29,107.22,107.25,5700.0,84.8198,84.8515,84.7961,84.8198,5700.0
2015-03-04 12:20:00,107.25,107.27,107.2,107.22,7100.0,84.8198,84.8356,84.7803,84.7961,7100.0
2015-03-04 12:25:00,107.24,107.24,107.19,107.22,6100.0,84.8119,84.8119,84.7724,84.7961,6100.0
2015-03-04 12:30:00,107.19,107.28,107.18,107.19,8800.0,84.7724,84.8436,84.7645,84.7724,8800.0
2015-03-04 12:35:00,107.2,107.25,107.17,107.18,5900.0,84.7803,84.8198,84.7566,84.7645,5900.0
2015-03-04 12:40:00,107.18,107.25,107.18,107.25,13300.0,84.7645,84.8198,84.7645,84.8198,13300.0
2015-03-04 12:45:00,107.26,107.26,107.2,107.2,8600.0,84.8277,84.8277,84.7803,84.7803,8600.0
2015-03-04 12:50:00,107.2,107.2,107.09,107.1,7900.0,84.7803,84.7803,84.6933,84.7012,7900.0
2015-03-04 12:55:00,107.1,107.1,107.04,107.07,8500.0,84.7012,84.7012,84.6537,84.6775,8500.0
2015-03-04 13:00:00,107.07,107.09,106.98,106.99,15900.0,84.6775,84.6933,84.6063,84.6142,15900.0
2015-03-04 13:05:00,106.99,107.0,106.96,106.97,7100.0,84.6142,84.6221,84.5905,84.5984,7100.0
2015-03-04 13:10:00,106.97,107.02,106.96,106.99,10600.0,84.5984,84.6379,84.5905,84.6142,10600.0
2015-03-04 13:15:00,107.0,107.03,107.0,107.02,5900.0,84.6221,84.6458,84.6221,84.6379,5900.0
2015-03-04 13:20:00,107.02,107.13,107.0,107.05,10400.0,84.6379,84.7249,84.6221,84.6617,10400.0
2015-03-04 13:25:00,107.03,107.09,107.03,107.04,4700.0,84.6458,84.6933,84.6458,84.6537,4700.0
2015-03-04 13:30:00,107.04,107.08,107.02,107.03,8200.0,84.6537,84.6854,84.6379,84.6458,8200.0
2015-03-04 13:35:00,107.04,107.1,107.03,107.03,14200.0,84.6537,84.7012,84.6458,84.6458,14200.0
2015-03-04 13:40:00,107.04,107.04,106.96,106.96,10800.0,84.6537,84.6537,84.5905,84.5905,10800.0
2015-03-04 13:45:00,106.97,107.0,106.93,106.93,11400.0,84.5984,84.6221,84.5668,84.5668,11400.0
2015-03-04 13:50:00,106.93,106.96,106.87,106.87,12400.0,84.5668,84.5905,84.5193,84.5193,12400.0
2015-03-04 13:55:00,106.87,106.87,106.81,106.81,11800.0,84.5193,84.5193,84.4718,84.4718,11800.0
2015-03-04 14:00:00,106.8,106.86,106.8,106.84,13100.0,84.4639,84.5114,84.4639,84.4956,13100.0
2015-03-04 14:05:00,106.83,106.83,106.78,106.78,18200.0,84.4877,84.4877,84.4481,84.4481,18200.0
2015-03-04 14:10:00,106.78,106.82,106.71,106.72,14100.0,84.4481,84.4798,84.3928,84.4007,14100.0
2015-03-04 14:15:00,106.72,106.74,106.69,106.71,10100.0,84.4007,84.4165,84.3769,84.3928,10100.0
2015-03-04 14:20:00,106.71,106.8,106.71,106.75,7000.0,84.3928,84.4639,84.3928,84.4244,7000.0
2015-03-04 14:25:00,106.75,106.82,106.75,106.8,7600.0,84.4244,84.4798,84.4244,84.4639,7600.0
2015-03-04 14:30:00,106.8,106.81,106.73,106.73,13000.0,84.4639,84.4718,84.4086,84.4086,13000.0
2015-03-04 14:35:00,106.73,106.76,106.68,106.69,9900.0,84.4086,84.4323,84.369,84.3769,9900.0
2015-03-04 14:40:00,106.68,106.8,106.67,106.79,12500.0,84.369,84.4639,84.3611,84.456,12500.0
2015-03-04 14:45:00,106.79,106.84,106.77,106.84,9400.0,84.456,84.4956,84.4402,84.4956,9400.0
2015-03-04 14:50:00,106.83,106.92,106.82,106.92,21600.0,84.4877,84.5588,84.4798,84.5588,21600.0
2015-03-04 14:55:00,106.93,106.95,106.9,106.93,10200.0,84.5668,84.5826,84.543,84.5668,10200.0
2015-03-04 15:00:00,106.94,106.99,106.92,106.92,32500.0,84.5747,84.6142,84.5588,84.5588,32500.0
2015-03-04 15:05:00,106.91,106.91,106.85,106.9,13700.0,84.5509,84.5509,84.5035,84.543,13700.0
2015-03-04 15:10:00,106.9,106.94,106.88,106.91,13000.0,84.543,84.5747,84.5272,84.5509,13000.0
2015-03-04 15:15:00,106.91,106.95,106.89,106.93,38100.0,84.5509,84.5826,84.5351,84.5668,38100.0
2015-03-04 15:20:00,106.92,106.96,106.92,106.96,27200.0,84.5588,84.5905,84.5588,84.5905,27200.0
2015-03-04 15:25:00,106.97,106.97,106.91,106.96,17200.0,84.5984,84.5984,84.5509,84.5905,17200.0
2015-03-04 15:30:00,106.97,107.02,106.96,106.99,20100.0,84.5984,84.6379,84.5905,84.6142,20100.0
2015-03-04 15:35:00,107.02,107.03,106.95,106.97,21800.0,84.6379,84.6458,84.5826,84.5984,21800.0
2015-03-04 15:40:00,106.97,106.97,106.89,106.93,25900.0,84.5984,84.5984,84.5351,84.5668,25900.0
2015-03-04 15:45:00,106.93,106.93,106.89,106.91,41400.0,84.5668,84.5668,84.5351,84.5509,41400.0
2015-03-04 15:50:00,106.91,106.93,106.88,106.92,36300.0,84.5509,84.5668,84.5272,84.5588,36300.0
2015-03-04 15:55:00,106.93,106.96,106.87,106.89,99600.0,84.5668,84.5905,84.5193,84.5351,99600.0
2015-03-05 09:30:00,106.88,107.11,106.68,106.98,35600.0,84.5272,84.7091,84.369,84.6063,35600.0
2015-03-05 09:35:00,106.88,107.15,106.88,107.11,11100.0,84.5272,84.7407,84.5272,84.7091,11100.0
2015-03-05 09:40:00,107.11,107.12,106.93,106.99,11500.0,84.7091,84.717,84.5668,84.6142,11500.0
2015-03-05 09:45:00,106.97,107.15,106.88,107.12,9500.0,84.5984,84.7407,84.5272,84.717,9500.0
2015-03-05 09:50:00,107.15,107.21,107.09,107.13,11600.0,84.7407,84.7882,84.6933,84.7249,11600.0
2015-03-05 09:55:00,107.13,107.22,107.07,107.18,5800.0,84.7249,84.7961,84.6775,84.7645,5800.0
2015-03-05 10:00:00,107.18,107.24,107.13,107.17,18200.0,84.7645,84.8119,84.7249,84.7566,18200.0
2015-03-05 10:05:00,107.21,107.25,107.18,107.21,4700.0,84.7882,84.8198,84.7645,84.7882,4700.0
2015-03-05 10:10:00,107.21,107.21,107.15,107.16,14900.0,84.7882,84.7882,84.7407,84.7487,14900.0
2015-03-05 10:15:00,107.18,107.26,107.15,107.16,13700.0,84.7645,84.8277,84.7407,84.7487,13700.0
2015-03-05 10:20:00,107.16,107.28,107.16,107.28,15200.0,84.7487,84.8436,84.7487,84.8436,15200.0
2015-03-05 10:25:00,107.29,107.35,107.27,107.32,13400.0,84.8515,84.8989,84.8356,84.8752,13400.0
2015-03-05 10:30:00,107.32,107.38,107.29,107.35,12800.0,84.8752,84.9226,84.8515,84.8989,12800.0
2015-03-05 10:35:00,107.35,107.36,107.3,107.3,13600.0,84.8989,84.9068,84.8594,84.8594,13600.0
2015-03-05 10:40:00,107.31,107.37,107.31,107.33,16400.0,84.8673,84.9147,84.8673,84.8831,16400.0
2015-03-05 10:45:00,107.34,107.44,107.34,107.44,17200.0,84.891,84.9701,84.891,84.9701,17200.0
2015-03-05 10:50:00,107.45,107.54,107.4,107.4,17500.0,84.978,85.0492,84.9385,84.9385,17500.0
2015-03-05 10:55:00,107.4,107.44,107.38,107.42,8400.0,84.9385,84.9701,84.9226,84.9543,8400.0
2015-03-05 11:00:00,107.42,107.44,107.32,107.32,8700.0,84.9543,84.9701,84.8752,84.8752,8700.0
2015-03-05 11:05:00,107.35,107.37,107.27,107.27,15100.0,84.8989,84.9147,84.8356,84.8356,15100.0
2015-03-05 11:10:00,107.27,107.27,107.2,107.25,4400.0,84.8356,84.8356,84.7803,84.8198,4400.0
2015-03-05 11:15:00,107.25,107.27,107.22,107.26,8900.0,84.8198,84.8356,84.7961,84.8277,8900.0
2015-03-05 11:20:00,107.26,107.3,107.23,107.3,9100.0,84.8277,84.8594,84.804,84.8594,9100.0
2015-03-05 11:25:00,107.3,107.37,107.3,107.32,7200.0,84.8594,84.9147,84.8594,84.8752,7200.0
2015-03-05 11:30:00,107.32,107.37,107.31,107.34,5800.0,84.8752,84.9147,84.8673,84.891,5800.0
2015-03-05 11:35:00,107.35,107.41,107.31,107.31,9800.0,84.8989,84.9464,84.8673,84.8673,9800.0
2015-03-05 11:40:00,107.33,107.35,107.3,107.33,7600.0,84.8831,84.8989,84.8594,84.8831,7600.0
2015-03-05 11:45:00,107.34,107.36,107.32,107.33,7200.0,84.891,84.9068,84.8752,84.8831,7200.0
2015-03-05 11:50:00,107.33,107.36,107.29,107.36,7600.0,84.8831,84.9068,84.8515,84.9068,7600.0
2015-03-05 11:55:00,107.35,107.36,107.34,107.34,4500.0,84.8989,84.9068,84.891,84.891,4500.0
2015-03-05 12:00:00,107.33,107.35,107.3,107.32,8100.0,84.8831,84.8989,84.8594,84.8752,8100.0
2015-03-05 12:05:00,107.32,107.34,107.3,107.31,9600.0,84.8752,84.891,84.8594,84.8673,9600.0
2015-03-05 12:10:00,107.31,107.32,107.29,107.3,11600.0,84.8673,84.8752,84.8515,84.8594,11600.0
2015-03-05 12:15:00,107.3,107.3,107.26,107.26,6500.0,84.8594,84.8594,84.8277,84.8277,6500.0
2015-03-05 12:20:00,107.25,107.28,107.19,107.28,17400.0,84.8198,84.8436,84.7724,84.8436,17400.0
2015-03-05 12:25:00,107.28,107.28,107.19,107.2,9700.0,84.8436,84.8436,84.7724,84.7803,9700.0
2015-03-05 12:30:00,107.19,107.22,107.17,107.18,8200.0,84.7724,84.7961,84.7566,84.7645,8200.0
2015-03-05 12:35:00,107.18,107.2,107.16,107.17,7500.0,84.7645,84.7803,84.7487,84.7566,7500.0
2015-03-05 12:40:00,107.18,107.22,107.16,107.17,7100.0,84.7645,84.7961,84.7487,84.7566,7100.0
2015-03-05 12:45:00,107.15,107.17,107.11,107.16,12100.0,84.7407,84.7566,84.7091,84.7487,12100.0
2015-03-05 12:50:00,107.15,107.15,107.04,107.04,10500.0,84.7407,84.7407,84.6537,84.6537,10500.0
2015-03-05 12:55:00,107.04,107.09,106.99,107.06,11400.0,84.6537,84.6933,84.6142,84.6696,11400.0
2015-03-05 13:00:00,107.06,107.1,107.01,107.08,7300.0,84.6696,84.7012,84.63,84.6854,7300.0
2015-03-05 13:05:00,107.09,107.1,107.06,107.07,8400.0,84.6933,84.7012,84.6696,84.6775,8400.0
2015-03-05 13:10:00,107.09,107.18,107.08,107.18,4900.0,84.6933,84.7645,84.6854,84.7645,4900.0
2015-03-05 13:15:00,107.2,107.22,107.19,107.2,9600.0,84.7803,84.7961,84.7724,84.7803,9600.0
2015-03-05 13:20:00,107.2,107.25,107.14,107.25,7900.0,84.7803,84.8198,84.7328,84.8198,7900.0
2015-03-05 13:25:00,107.27,107.33,107.27,107.31,6700.0,84.8356,84.8831,84.8356,84.8673,6700.0
2015-03-05 13:30:00,107.3,107.32,107.28,107.29,9500.0,84.8594,84.8752,84.8436,84.8515,9500.0
2015-03-05 13:35:00,107.29,107.33,107.28,107.29,12500.0,84.8515,84.8831,84.8436,84.8515,12500.0
2015-03-05 13:40:00,107.29,107.31,107.25,107.29,4800.0,84.8515,84.8673,84.8198,84.8515,4800.0
2015-03-05 13:45:00,107.31,107.34,107.3,107.34,8800.0,84.8673,84.891,84.8594,84.891,8800.0
2015-03-05 13:50:00,107.34,107.39,107.34,107.36,12000.0,84.891,84.9305,84.891,84.9068,12000.0
2015-03-05 13:55:00,107.36,107.41,107.36,107.39,15400.0,84.9068,84.9464,84.9068,84.9305,15400.0
2015-03-05 14:00:00,107.39,107.47,107.39,107.45,13200.0,84.9305,84.9938,84.9305,84.978,13200.0
2015-03-05 14:05:00,107.46,107.47,107.43,107.43,8900.0,84.9859,84.9938,84.9622,84.9622,8900.0
2015-03-05 14:10:00,107.44,107.46,107.43,107.46,5800.0,84.9701,84.9859,84.9622,84.9859,5800.0
2015-03-05 14:15:00,107.46,107.48,107.46,107.46,11400.0,84.9859,85.0017,84.9859,84.9859,11400.0
2015-03-05 14:20:00,107.46,107.48,107.41,107.44,14200.0,84.9859,85.0017,84.9464,84.9701,14200.0
2015-03-05 14:25:00,107.44,107.47,107.43,107.45,13800.0,84.9701,84.9938,84.9622,84.978,13800.0
2015-03-05 14:30:00,107.44,107.47,107.43,107.46,6700.0,84.9701,84.9938,84.9622,84.9859,6700.0
2015-03-05 14:35:00,107.45,107.46,107.4,107.4,22100.0,84.978,84.9859,84.9385,84.9385,22100.0
2015-03-05 14:40:00,107.4,107.44,107.39,107.4,10000.0,84.9385,84.9701,84.9305,84.9385,10000.0
2015-03-05 14:45:00,107.41,107.42,107.4,107.4,6000.0,84.9464,84.9543,84.9385,84.9385,6000.0
2015-03-05 14:50:00,107.41,107.52,107.4,107.52,10500.0,84.9464,85.0334,84.9385,85.0334,10500.0
2015-03-05 14:55:00,107.53,107.57,107.52,107.55,9100.0,85.0413,85.0729,85.0334,85.0571,9100.0
2015-03-05 15:00:00,107.55,107.56,107.46,107.47,10700.0,85.0571,85.065,84.9859,84.9938,10700.0
2015-03-05 15:05:00,107.48,107.49,107.36,107.39,12500.0,85.0017,85.0096,84.9068,84.9305,12500.0
2015-03-05 15:10:00,107.39,107.44,107.39,107.42,7700.0,84.9305,84.9701,84.9305,84.9543,7700.0
2015-03-05 15:15:00,107.43,107.46,107.43,107.44,14600.0,84.9622,84.9859,84.9622,84.9701,14600.0
2015-03-05 15:20:00,107.44,107.49,107.44,107.48,10700.0,84.9701,85.0096,84.9701,85.0017,10700.0
2015-03-05 15:25:00,107.49,107.58,107.49,107.57,13300.0,85.0096,85.0808,85.0096,85.0729,13300.0
2015-03-05 15:30:00,107.54,107.56,107.44,107.47,24900.0,85.0492,85.065,84.9701,84.9938,24900.0
2015-03-05 15:35:00,107.48,107.52,107.47,107.5,16100.0,85.0017,85.0334,84.9938,85.0175,16100.0
2015-03-05 15:40:00,107.5,107.58,107.49,107.57,40900.0,85.0175,85.0808,85.0096,85.0729,40900.0
2015-03-05 15:45:00,107.58,107.65,107.56,107.64,65900.0,85.0808,85.1362,85.065,85.1283,65900.0
2015-03-05 15:50:00,107.64,107.7,107.64,107.69,57800.0,85.1283,85.1757,85.1283,85.1678,57800.0
2015-03-05 15:55:00,107.69,107.7,107.58,107.58,90000.0,85.1678,85.1757,85.0808,85.0808,90000.0
2015-03-06 09:30:00,106.48,107.23,106.48,107.03,49300.0,84.6486,85.2449,84.6486,85.0859,49300.0
2015-03-06 09:35:00,107.03,107.18,106.96,107.11,24700.0,85.0859,85.2051,85.0302,85.1495,24700.0
2015-03-06 09:40:00,107.11,107.3,107.11,107.3,24900.0,85.1495,85.3005,85.1495,85.3005,24900.0
2015-03-06 09:45:00,107.31,107.63,107.31,107.58,34300.0,85.3085,85.5629,85.3085,85.5231,34300.0
2015-03-06 09:50:00,107.55,107.56,107.27,107.4,25600.0,85.4993,85.5072,85.2767,85.38,25600.0
2015-03-06 09:55:00,107.41,107.56,107.34,107.34,29800.0,85.388,85.5072,85.3323,85.3323,29800.0
2015-03-06 10:00:00,107.34,107.39,107.07,107.1,24200.0,85.3323,85.3721,85.1177,85.1415,24200.0
2015-03-06 10:05:00,107.09,107.16,107.09,107.1,19600.0,85.1336,85.1892,85.1336,85.1415,19600.0
2015-03-06 10:10:00,107.1,107.13,106.96,106.96,46100.0,85.1415,85.1654,85.0302,85.0302,46100.0
2015-03-06 10:15:00,106.97,107.02,106.94,106.99,26900.0,85.0382,85.0779,85.0143,85.0541,26900.0
2015-03-06 10:20:00,106.99,107.02,106.94,106.99,32500.0,85.0541,85.0779,85.0143,85.0541,32500.0
2015-03-06 10:25:00,106.98,107.02,106.97,106.97,54600.0,85.0461,85.0779,85.0382,85.0382,54600.0
2015-03-06 10:30:00,106.96,107.08,106.93,107.05,35400.0,85.0302,85.1256,85.0064,85.1018,35400.0
2015-03-06 10:35:00,107.05,107.06,106.94,107.0,19000.0,85.1018,85.1097,85.0143,85.062,19000.0
2015-03-06 10:40:00,106.99,106.99,106.81,106.85,22100.0,85.0541,85.0541,84.911,84.9428,22100.0
2015-03-06 10:45:00,106.87,106.9,106.78,106.88,20700.0,84.9587,84.9825,84.8871,84.9666,20700.0
2015-03-06 10:50:00,106.87,106.87,106.63,106.65,22900.0,84.9587,84.9587,84.7679,84.7838,22900.0
2015-03-06 10:55:00,106.65,106.66,106.58,106.64,20200.0,84.7838,84.7917,84.7281,84.7758,20200.0
2015-03-06 11:00:00,106.64,106.68,106.61,106.62,16700.0,84.7758,84.8076,84.752,84.7599,16700.0
2015-03-06 11:05:00,106.62,106.65,106.48,106.48,21600.0,84.7599,84.7838,84.6486,84.6486,21600.0
2015-03-06 11:10:00,106.44,106.44,106.32,106.37,19200.0,84.6168,84.6168,84.5214,84.5612,19200.0
2015-03-06 11:15:00,106.36,106.36,106.25,106.31,15900.0,84.5532,84.5532,84.4658,84.5135,15900.0
2015-03-06 11:20:00,106.3,106.31,106.26,106.29,12100.0,84.5055,84.5135,84.4737,84.4976,12100.0
2015-03-06 11:25:00,106.3,106.41,106.29,106.38,21800.0,84.5055,84.593,84.4976,84.5691,21800.0
2015-03-06 11:30:00,106.37,106.41,106.31,106.37,29100.0,84.5612,84.593,84.5135,84.5612,29100.0
2015-03-06 11:35:00,106.39,106.43,106.3,106.36,15500.0,84.5771,84.6089,84.5055,84.5532,15500.0
2015-03-06 11:40:00,106.36,106.36,106.24,106.26,16600.0,84.5532,84.5532,84.4578,84.4737,16600.0
2015-03-06 11:45:00,106.26,106.35,106.24,106.32,16100.0,84.4737,84.5453,84.4578,84.5214,16100.0
2015-03-06 11:50:00,106.33,106.38,106.31,106.37,15200.0,84.5294,84.5691,84.5135,84.5612,15200.0
2015-03-06 11:55:00,106.37,106.37,106.29,106.33,11500.0,84.5612,84.5612,84.4976,84.5294,11500.0
2015-03-06 12:00:00,106.32,106.35,106.31,106.31,13400.0,84.5214,84.5453,84.5135,84.5135,13400.0
2015-03-06 12:05:00,106.31,106.37,106.29,106.36,7700.0,84.5135,84.5612,84.4976,84.5532,7700.0
2015-03-06 12:10:00,106.37,106.38,106.25,106.31,10300.0,84.5612,84.5691,84.4658,84.5135,10300.0
2015-03-06 12:15:00,106.31,106.31,106.1,106.13,13200.0,84.5135,84.5135,84.3465,84.3704,13200.0
2015-03-06 12:20:00,106.14,106.16,106.02,106.03,11500.0,84.3783,84.3942,84.2829,84.2909,11500.0
2015-03-06 12:25:00,106.03,106.08,106.02,106.06,8100.0,84.2909,84.3306,84.2829,84.3147,8100.0
2015-03-06 12:30:00,106.06,106.17,106.01,106.17,17800.0,84.3147,84.4022,84.275,84.4022,17800.0
2015-03-06 12:35:00,106.15,106.2,106.13,106.2,8900.0,84.3863,84.426,84.3704,84.426,8900.0
2015-03-06 12:40:00,106.21,106.21,106.12,106.17,10800.0,84.434,84.434,84.3624,84.4022,10800.0
2015-03-06 12:45:00,106.17,106.2,106.15,106.2,5900.0,84.4022,84.426,84.3863,84.426,5900.0
2015-03-06 12:50:00,106.21,106.22,106.0,106.0,13900.0,84.434,84.4419,84.267,84.267,13900.0
2015-03-06 12:55:00,106.01,106.01,105.91,105.99,22800.0,84.275,84.275,84.1955,84.2591,22800.0
2015-03-06 13:00:00,106.01,106.06,105.89,105.92,13800.0,84.275,84.3147,84.1796,84.2035,13800.0
2015-03-06 13:05:00,105.91,105.97,105.88,105.97,12700.0,84.1955,84.2432,84.1717,84.2432,12700.0
2015-03-06 13:10:00,105.97,106.03,105.94,106.03,7600.0,84.2432,84.2909,84.2193,84.2909,7600.0
2015-03-06 13:15:00,106.03,106.07,105.96,105.99,12200.0,84.2909,84.3227,84.2352,84.2591,12200.0
2015-03-06 13:20:00,106.0,106.03,105.88,105.88,16500.0,84.267,84.2909,84.1717,84.1717,16500.0
2015-03-06 13:25:00,105.9,105.95,105.83,105.93,22500.0,84.1876,84.2273,84.1319,84.2114,22500.0
2015-03-06 13:30:00,105.92,105.93,105.85,105.88,14100.0,84.2035,84.2114,84.1478,84.1717,14100.0
2015-03-06 13:35:00,105.89,105.9,105.83,105.88,11400.0,84.1796,84.1876,84.1319,84.1717,11400.0
2015-03-06 13:40:00,105.89,105.89,105.81,105.82,11900.0,84.1796,84.1796,84.116,84.124,11900.0
2015-03-06 13:45:00,105.82,105.91,105.77,105.91,17000.0,84.124,84.1955,84.0842,84.1955,17000.0
2015-03-06 13:50:00,105.9,105.94,105.87,105.94,8700.0,84.1876,84.2193,84.1637,84.2193,8700.0
2015-03-06 13:55:00,105.95,106.07,105.95,106.07,6800.0,84.2273,84.3227,84.2273,84.3227,6800.0
2015-03-06 14:00:00,106.1,106.17,106.06,106.14,14100.0,84.3465,84.4022,84.3147,84.3783,14100.0
2015-03-06 14:05:00,106.15,106.21,106.14,106.18,10900.0,84.3863,84.434,84.3783,84.4101,10900.0
2015-03-06 14:10:00,106.18,106.27,106.18,106.23,15700.0,84.4101,84.4817,84.4101,84.4499,15700.0
2015-03-06 14:15:00,106.23,106.25,106.09,106.1,9500.0,84.4499,84.4658,84.3386,84.3465,9500.0
2015-03-06 14:20:00,106.09,106.09,105.88,105.97,28600.0,84.3386,84.3386,84.1717,84.2432,28600.0
2015-03-06 14:25:00,105.96,106.09,105.93,106.03,16700.0,84.2352,84.3386,84.2114,84.2909,16700.0
2015-03-06 14:30:00,106.03,106.11,106.03,106.09,11600.0,84.2909,84.3545,84.2909,84.3386,11600.0
2015-03-06 14:35:00,106.1,106.1,105.91,105.92,14800.0,84.3465,84.3465,84.1955,84.2035,14800.0
2015-03-06 14:40:00,105.93,105.95,105.87,105.9,11800.0,84.2114,84.2273,84.1637,84.1876,11800.0
2015-03-06 14:45:00,105.91,106.01,105.91,106.01,8300.0,84.1955,84.275,84.1955,84.275,8300.0
2015-03-06 14:50:00,106.01,106.01,105.94,105.99,10900.0,84.275,84.275,84.2193,84.2591,10900.0
2015-03-06 14:55:00,105.99,106.03,105.95,105.95,12800.0,84.2591,84.2909,84.2273,84.2273,12800.0
2015-03-06 15:00:00,105.95,106.19,105.95,106.19,23500.0,84.2273,84.4181,84.2273,84.4181,23500.0
2015-03-06 15:05:00,106.18,106.21,106.13,106.16,16400.0,84.4101,84.434,84.3704,84.3942,16400.0
2015-03-06 15:10:00,106.18,106.18,106.03,106.04,17300.0,84.4101,84.4101,84.2909,84.2988,17300.0
2015-03-06 15:15:00,106.05,106.1,106.0,106.1,16200.0,84.3068,84.3465,84.267,84.3465,16200.0
2015-03-06 15:20:00,106.1,106.17,106.06,106.16,22400.0,84.3465,84.4022,84.3147,84.3942,22400.0
2015-03-06 15:25:00,106.16,106.16,105.94,105.97,25900.0,84.3942,84.3942,84.2193,84.2432,25900.0
2015-03-06 15:30:00,105.96,106.0,105.85,105.88,29400.0,84.2352,84.267,84.1478,84.1717,29400.0
2015-03-06 15:35:00,105.88,105.92,105.83,105.86,23100.0,84.1717,84.2035,84.1319,84.1558,23100.0
2015-03-06 15:40:00,105.86,105.87,105.76,105.76,30600.0,84.1558,84.1637,84.0763,84.0763,30600.0
2015-03-06 15:45:00,105.77,105.82,105.71,105.75,56100.0,84.0842,84.124,84.0365,84.0683,56100.0
2015-03-06 15:50:00,105.75,105.83,105.75,105.78,78500.0,84.0683,84.1319,84.0683,84.0922,78500.0
2015-03-06 15:55:00,105.79,105.82,105.71,105.8,122000.0,84.1001,84.124,84.0365,84.1081,122000.0
2015-03-09 09:30:00,105.97,106.35,105.92,106.26,39500.0,84.2432,84.5453,84.2035,84.4737,39500.0
2015-03-09 09:35:00,106.26,106.4,106.06,106.4,17200.0,84.4737,84.585,84.3147,84.585,17200.0
2015-03-09 09:40:00,106.43,106.61,106.4,106.53,26900.0,84.6089,84.752,84.585,84.6884,26900.0
2015-03-09 09:45:00,106.57,106.61,106.48,106.55,18600.0,84.7202,84.752,84.6486,84.7043,18600.0
2015-03-09 09:50:00,106.55,106.59,106.45,106.48,22300.0,84.7043,84.7361,84.6248,84.6486,22300.0
2015-03-09 09:55:00,106.49,106.55,106.47,106.55,5700.0,84.6566,84.7043,84.6407,84.7043,5700.0
2015-03-09 10:00:00,106.52,106.56,106.4,106.41,12400.0,84.6804,84.7122,84.585,84.593,12400.0
2015-03-09 10:05:00,106.42,106.47,106.37,106.38,7200.0,84.6009,84.6407,84.5612,84.5691,7200.0
2015-03-09 10:10:00,106.39,106.4,106.28,106.32,9100.0,84.5771,84.585,84.4896,84.5214,9100.0
2015-03-09 10:15:00,106.31,106.35,106.24,106.32,9100.0,84.5135,84.5453,84.4578,84.5214,9100.0
2015-03-09 10:20:00,106.31,106.41,106.3,106.32,11900.0,84.5135,84.593,84.5055,84.5214,11900.0
2015-03-09 10:25:00,106.31,106.34,106.26,106.33,10300.0,84.5135,84.5373,84.4737,84.5294,10300.0
2015-03-09 10:30:00,106.33,106.34,106.27,106.31,7900.0,84.5294,84.5373,84.4817,84.5135,7900.0
2015-03-09 10:35:00,106.32,106.35,106.28,106.28,11700.0,84.5214,84.5453,84.4896,84.4896,11700.0
2015-03-09 10:40:00,106.29,106.39,106.25,106.34,19700.0,84.4976,84.5771,84.4658,84.5373,19700.0
2015-03-09 10:45:00,106.32,106.36,106.28,106.36,8300.0,84.5214,84.5532,84.4896,84.5532,8300.0
2015-03-09 10:50:00,106.36,106.46,106.32,106.41,9900.0,84.5532,84.6327,84.5214,84.593,9900.0
2015-03-09 10:55:00,106.42,106.48,106.39,106.39,12500.0,84.6009,84.6486,84.5771,84.5771,12500.0
2015-03-09 11:00:00,106.39,106.48,106.37,106.42,9700.0,84.5771,84.6486,84.5612,84.6009,9700.0
2015-03-09 11:05:00,106.44,106.48,106.44,106.46,9000.0,84.6168,84.6486,84.6168,84.6327,9000.0
2015-03-09 11:10:00,106.45,106.47,106.41,106.41,9400.0,84.6248,84.6407,84.593,84.593,9400.0
2015-03-09 11:15:00,106.42,106.46,106.39,106.41,9700.0,84.6009,84.6327,84.5771,84.593,9700.0
2015-03-09 11:20:00,106.4,106.4,106.3,106.38,9000.0,84.585,84.585,84.5055,84.5691,9000.0
2015-03-09 11:25:00,106.37,106.42,106.34,106.39,12000.0,84.5612,84.6009,84.5373,84.5771,12000.0
2015-03-09 11:30:00,106.37,106.43,106.37,106.39,4000.0,84.5612,84.6089,84.5612,84.5771,4000.0
2015-03-09 11:35:00,106.39,106.43,106.36,106.42,8000.0,84.5771,84.6089,84.5532,84.6009,8000.0
2015-03-09 11:40:00,106.42,106.56,106.41,106.52,9200.0,84.6009,84.7122,84.593,84.6804,9200.0
2015-03-09 11:45:00,106.54,106.62,106.52,106.56,12500.0,84.6963,84.7599,84.6804,84.7122,12500.0
2015-03-09 11:50:00,106.55,106.59,106.48,106.55,11900.0,84.7043,84.7361,84.6486,84.7043,11900.0
2015-03-09 11:55:00,106.56,106.61,106.54,106.57,7900.0,84.7122,84.752,84.6963,84.7202,7900.0
2015-03-09 12:00:00,106.58,106.6,106.46,106.51,9900.0,84.7281,84.744,84.6327,84.6725,9900.0
2015-03-09 12:05:00,106.51,106.53,106.45,106.46,7800.0,84.6725,84.6884,84.6248,84.6327,7800.0
2015-03-09 12:10:00,106.47,106.53,106.45,106.45,11300.0,84.6407,84.6884,84.6248,84.6248,11300.0
2015-03-09 12:15:00,106.44,106.48,106.42,106.42,4600.0,84.6168,84.6486,84.6009,84.6009,4600.0
2015-03-09 12:20:00,106.42,106.47,106.42,106.47,4200.0,84.6009,84.6407,84.6009,84.6407,4200.0
2015-03-09 12:25:00,106.48,106.48,106.44,106.47,6400.0,84.6486,84.6486,84.6168,84.6407,6400.0
2015-03-09 12:30:00,106.46,106.5,106.44,106.48,5100.0,84.6327,84.6645,84.6168,84.6486,5100.0
2015-03-09 12:35:00,106.49,106.52,106.49,106.51,4900.0,84.6566,84.6804,84.6566,84.6725,4900.0
2015-03-09 12:40:00,106.49,106.57,106.47,106.54,8100.0,84.6566,84.7202,84.6407,84.6963,8100.0
2015-03-09 12:45:00,106.54,106.59,106.5,106.57,7700.0,84.6963,84.7361,84.6645,84.7202,7700.0
2015-03-09 12:50:00,106.57,106.6,106.57,106.59,4400.0,84.7202,84.744,84.7202,84.7361,4400.0
2015-03-09 12:55:00,106.59,106.67,106.59,106.64,11900.0,84.7361,84.7997,84.7361,84.7758,11900.0
2015-03-09 13:00:00,106.64,106.66,106.57,106.58,3600.0,84.7758,84.7917,84.7202,84.7281,3600.0
2015-03-09 13:05:00,106.57,106.63,106.56,106.62,7800.0,84.7202,84.7679,84.7122,84.7599,7800.0
2015-03-09 13:10:00,106.63,106.65,106.57,106.65,10600.0,84.7679,84.7838,84.7202,84.7838,10600.0
2015-03-09 13:15:00,106.64,106.68,106.6,106.67,9900.0,84.7758,84.8076,84.744,84.7997,9900.0
2015-03-09 13:20:00,106.67,106.73,106.65,106.69,5100.0,84.7997,84.8474,84.7838,84.8156,5100.0
2015-03-09 13:25:00,106.69,106.73,106.65,106.72,11300.0,84.8156,84.8474,84.7838,84.8394,11300.0
2015-03-09 13:30:00,106.72,106.73,106.71,106.72,5700.0,84.8394,84.8474,84.8315,84.8394,5700.0
2015-03-09 13:35:00,106.73,106.79,106.72,106.77,7700.0,84.8474,84.8951,84.8394,84.8792,7700.0
2015-03-09 13:40:00,106.78,106.81,106.77,106.8,8900.0,84.8871,84.911,84.8792,84.903,8900.0
2015-03-09 13:45:00,106.81,106.88,106.79,106.86,8700.0,84.911,84.9666,84.8951,84.9507,8700.0
2015-03-09 13:50:00,106.87,106.92,106.86,106.91,11900.0,84.9587,84.9984,84.9507,84.9905,11900.0
2015-03-09 13:55:00,106.9,106.91,106.83,106.84,10400.0,84.9825,84.9905,84.9269,84.9348,10400.0
2015-03-09 14:00:00,106.83,106.84,106.77,106.8,8800.0,84.9269,84.9348,84.8792,84.903,8800.0
2015-03-09 14:05:00,106.83,106.9,106.83,106.85,7100.0,84.9269,84.9825,84.9269,84.9428,7100.0
2015-03-09 14:10:00,106.85,106.92,106.85,106.91,9700.0,84.9428,84.9984,84.9428,84.9905,9700.0
2015-03-09 14:15:00,106.9,106.9,106.85,106.89,8000.0,84.9825,84.9825,84.9428,84.9746,8000.0
2015-03-09 14:20:00,106.88,106.92,106.87,106.91,9200.0,84.9666,84.9984,84.9587,84.9905,9200.0
2015-03-09 14:25:00,106.91,106.93,106.88,106.9,9600.0,84.9905,85.0064,84.9666,84.9825,9600.0
2015-03-09 14:30:00,106.91,106.91,106.82,106.83,8100.0,84.9905,84.9905,84.9189,84.9269,8100.0
2015-03-09 14:35:00,106.82,106.86,106.8,106.81,6300.0,84.9189,84.9507,84.903,84.911,6300.0
2015-03-09 14:40:00,106.81,106.82,106.78,106.82,6000.0,84.911,84.9189,84.8871,84.9189,6000.0
2015-03-09 14:45:00,106.82,106.92,106.81,106.9,8600.0,84.9189,84.9984,84.911,84.9825,8600.0
2015-03-09 14:50:00,106.93,106.97,106.92,106.97,6900.0,85.0064,85.0382,84.9984,85.0382,6900.0
2015-03-09 14:55:00,106.97,106.99,106.91,106.95,9300.0,85.0382,85.0541,84.9905,85.0223,9300.0
2015-03-09 15:00:00,106.94,106.97,106.9,106.96,11800.0,85.0143,85.0382,84.9825,85.0302,11800.0
2015-03-09 15:05:00,106.96,106.96,106.92,106.95,10600.0,85.0302,85.0302,84.9984,85.0223,10600.0
2015-03-09 15:10:00,106.95,106.98,106.91,106.93,12000.0,85.0223,85.0461,84.9905,85.0064,12000.0
2015-03-09 15:15:00,106.92,106.92,106.81,106.81,12200.0,84.9984,84.9984,84.911,84.911,12200.0
2015-03-09 15:20:00,106.8,106.83,106.77,106.78,12000.0,84.903,84.9269,84.8792,84.8871,12000.0
2015-03-09 15:25:00,106.79,106.83,106.75,106.81,13900.0,84.8951,84.9269,84.8633,84.911,13900.0
2015-03-09 15:30:00,106.82,106.89,106.81,106.87,16000.0,84.9189,84.9746,84.911,84.9587,16000.0
2015-03-09 15:35:00,106.86,106.86,106.79,106.83,17700.0,84.9507,84.9507,84.8951,84.9269,17700.0
2015-03-09 15:40:00,106.82,106.82,106.72,106.72,22800.0,84.9189,84.9189,84.8394,84.8394,22800.0
2015-03-09 15:45:00,106.73,106.84,106.72,106.81,36500.0,84.8474,84.9348,84.8394,84.911,36500.0
2015-03-09 15:50:00,106.81,106.84,106.72,106.76,43600.0,84.911,84.9348,84.8394,84.8712,43600.0
2015-03-09 15:55:00,106.76,106.76,106.67,106.69,58200.0,84.8712,84.8712,84.7997,84.8156,58200.0
2015-03-10 09:30:00,105.67,105.75,105.49,105.58,47900.0,84.0047,84.0683,83.8616,83.9332,47900.0
2015-03-10 09:35:00,105.58,105.61,105.36,105.47,32300.0,83.9332,83.957,83.7583,83.8457,32300.0
2015-03-10 09:40:00,105.45,105.52,105.38,105.38,11000.0,83.8298,83.8855,83.7742,83.7742,11000.0
2015-03-10 09:45:00,105.38,105.42,105.3,105.36,11900.0,83.7742,83.806,83.7106,83.7583,11900.0
2015-03-10 09:50:00,105.36,105.36,105.15,105.23,24100.0,83.7583,83.7583,83.5913,83.6549,24100.0
2015-03-10 09:55:00,105.27,105.29,105.15,105.2,8200.0,83.6867,83.7026,83.5913,83.6311,8200.0
2015-03-10 10:00:00,105.19,105.27,105.11,105.25,17400.0,83.6231,83.6867,83.5595,83.6708,17400.0
2015-03-10 10:05:00,105.28,105.28,105.15,105.21,16300.0,83.6947,83.6947,83.5913,83.639,16300.0
2015-03-10 10:10:00,105.23,105.23,105.06,105.09,11600.0,83.6549,83.6549,83.5198,83.5436,11600.0
2015-03-10 10:15:00,105.1,105.18,105.03,105.13,11800.0,83.5516,83.6152,83.4959,83.5754,11800.0
2015-03-10 10:20:00,105.15,105.17,105.02,105.04,12300.0,83.5913,83.6072,83.488,83.5039,12300.0
2015-03-10 10:25:00,105.04,105.07,104.91,105.03,19200.0,83.5039,83.5277,83.4005,83.4959,19200.0
2015-03-10 10:30:00,105.01,105.01,104.92,104.95,13300.0,83.48,83.48,83.4085,83.4323,13300.0
2015-03-10 10:35:00,104.92,104.99,104.85,104.95,27500.0,83.4085,83.4641,83.3528,83.4323,27500.0
2015-03-10 10:40:00,104.95,105.1,104.95,105.1,10100.0,83.4323,83.5516,83.4323,83.5516,10100.0
2015-03-10 10:45:00,105.1,105.21,105.08,105.21,12300.0,83.5516,83.639,83.5357,83.639,12300.0
2015-03-10 10:50:00,105.2,105.32,105.2,105.29,16100.0,83.6311,83.7265,83.6311,83.7026,16100.0
2015-03-10 10:55:00,105.31,105.38,105.19,105.21,15700.0,83.7185,83.7742,83.6231,83.639,15700.0
2015-03-10 11:00:00,105.19,105.4,105.19,105.37,18200.0,83.6231,83.7901,83.6231,83.7662,18200.0
2015-03-10 11:05:00,105.34,105.4,105.3,105.4,16500.0,83.7424,83.7901,83.7106,83.7901,16500.0
2015-03-10 11:10:00,105.39,105.41,105.33,105.39,12000.0,83.7821,83.798,83.7344,83.7821,12000.0
2015-03-10 11:15:00,105.4,105.45,105.39,105.45,15700.0,83.7901,83.8298,83.7821,83.8298,15700.0
2015-03-10 11:20:00,105.42,105.51,105.39,105.39,11300.0,83.806,83.8775,83.7821,83.7821,11300.0
2015-03-10 11:25:00,105.39,105.45,105.31,105.33,8500.0,83.7821,83.8298,83.7185,83.7344,8500.0
2015-03-10 11:30:00,105.33,105.35,105.28,105.29,6400.0,83.7344,83.7503,83.6947,83.7026,6400.0
2015-03-10 11:35:00,105.3,105.32,105.2,105.24,12900.0,83.7106,83.7265,83.6311,83.6629,12900.0
2015-03-10 11:40:00,105.24,105.25,105.14,105.19,16400.0,83.6629,83.6708,83.5834,83.6231,16400.0
2015-03-10 11:45:00,105.19,105.19,105.07,105.07,11500.0,83.6231,83.6231,83.5277,83.5277,11500.0
2015-03-10 11:50:00,105.07,105.11,105.03,105.06,12700.0,83.5277,83.5595,83.4959,83.5198,12700.0
2015-03-10 11:55:00,105.03,105.11,105.0,105.0,19700.0,83.4959,83.5595,83.4721,83.4721,19700.0
2015-03-10 12:00:00,105.0,105.01,104.91,104.99,10400.0,83.4721,83.48,83.4005,83.4641,10400.0
2015-03-10 12:05:00,104.99,105.08,104.97,105.08,12300.0,83.4641,83.5357,83.4482,83.5357,12300.0
2015-03-10 12:10:00,105.09,105.19,105.08,105.17,6300.0,83.5436,83.6231,83.5357,83.6072,6300.0
2015-03-10 12:15:00,105.17,105.18,105.09,105.13,10200.0,83.6072,83.6152,83.5436,83.5754,10200.0
2015-03-10 12:20:00,105.12,105.12,104.96,104.96,9900.0,83.5675,83.5675,83.4403,83.4403,9900.0
2015-03-10 12:25:00,104.98,105.04,104.94,104.95,7800.0,83.4562,83.5039,83.4244,83.4323,7800.0
2015-03-10 12:30:00,104.94,105.02,104.91,104.93,12100.0,83.4244,83.488,83.4005,83.4164,12100.0
2015-03-10 12:35:00,104.91,105.03,104.91,105.02,7900.0,83.4005,83.4959,83.4005,83.488,7900.0
2015-03-10 12:40:00,105.02,105.12,105.02,105.08,9800.0,83.488,83.5675,83.488,83.5357,9800.0
2015-03-10 12:45:00,105.06,105.06,104.94,105.04,7600.0,83.5198,83.5198,83.4244,83.5039,7600.0
2015-03-10 12:50:00,104.99,105.03,104.92,105.0,9200.0,83.4641,83.4959,83.4085,83.4721,9200.0
2015-03-10 12:55:00,104.98,105.1,104.98,105.04,7200.0,83.4562,83.5516,83.4562,83.5039,7200.0
2015-03-10 13:00:00,105.04,105.07,104.99,105.03,7600.0,83.5039,83.5277,83.4641,83.4959,7600.0
2015-03-10 13:05:00,105.03,105.07,104.96,104.97,7900.0,83.4959,83.5277,83.4403,83.4482,7900.0
2015-03-10 13:10:00,104.96,105.01,104.91,104.97,7500.0,83.4403,83.48,83.4005,83.4482,7500.0
2015-03-10 13:15:00,104.98,105.07,104.96,105.06,8000.0,83.4562,83.5277,83.4403,83.5198,8000.0
2015-03-10 13:20:00,105.06,105.19,105.06,105.15,13200.0,83.5198,83.6231,83.5198,83.5913,13200.0
2015-03-10 13:25:00,105.15,105.16,105.07,105.07,13400.0,83.5913,83.5993,83.5277,83.5277,13400.0
2015-03-10 13:30:00,105.06,105.09,105.03,105.07,7700.0,83.5198,83.5436,83.4959,83.5277,7700.0
2015-03-10 13:35:00,105.06,105.09,105.02,105.02,6400.0,83.5198,83.5436,83.488,83.488,6400.0
2015-03-10 13:40:00,105.01,105.03,104.98,105.0,11500.0,83.48,83.4959,83.4562,83.4721,11500.0
2015-03-10 13:45:00,105.01,105.07,105.0,105.07,4800.0,83.48,83.5277,83.4721,83.5277,4800.0
2015-03-10 13:50:00,105.05,105.06,105.0,105.06,8700.0,83.5118,83.5198,83.4721,83.5198,8700.0
2015-03-10 13:55:00,105.08,105.09,105.01,105.04,7900.0,83.5357,83.5436,83.48,83.5039,7900.0
2015-03-10 14:00:00,105.04,105.05,105.0,105.04,8300.0,83.5039,83.5118,83.4721,83.5039,8300.0
2015-03-10 14:05:00,105.05,105.1,105.02,105.1,9000.0,83.5118,83.5516,83.488,83.5516,9000.0
2015-03-10 14:10:00,105.08,105.09,104.87,104.89,16800.0,83.5357,83.5436,83.3687,83.3846,16800.0
2015-03-10 14:15:00,104.89,104.91,104.85,104.87,7200.0,83.3846,83.4005,83.3528,83.3687,7200.0
2015-03-10 14:20:00,104.86,104.87,104.78,104.78,9800.0,83.3608,83.3687,83.2972,83.2972,9800.0
2015-03-10 14:25:00,104.8,104.84,104.76,104.78,9900.0,83.3131,83.3449,83.2813,83.2972,9900.0
2015-03-10 14:30:00,104.78,104.89,104.78,104.86,11400.0,83.2972,83.3846,83.2972,83.3608,11400.0
2015-03-10 14:35:00,104.87,104.91,104.81,104.83,9400.0,83.3687,83.4005,83.321,83.3369,9400.0
2015-03-10 14:40:00,104.83,104.86,104.82,104.86,11600.0,83.3369,83.3608,83.329,83.3608,11600.0
2015-03-10 14:45:00,104.86,104.95,104.86,104.89,15600.0,83.3608,83.4323,83.3608,83.3846,15600.0
2015-03-10 14:50:00,104.9,104.96,104.87,104.89,17200.0,83.3926,83.4403,83.3687,83.3846,17200.0
2015-03-10 14:55:00,104.89,104.9,104.85,104.87,12500.0,83.3846,83.3926,83.3528,83.3687,12500.0
2015-03-10 15:00:00,104.86,104.98,104.83,104.92,19000.0,83.3608,83.4562,83.3369,83.4085,19000.0
2015-03-10 15:05:00,104.93,105.01,104.9,104.99,13300.0,83.4164,83.48,83.3926,83.4641,13300.0
2015-03-10 15:10:00,105.0,105.02,104.95,104.99,19000.0,83.4721,83.488,83.4323,83.4641,19000.0
2015-03-10 15:15:00,104.97,105.09,104.95,105.09,21500.0,83.4482,83.5436,83.4323,83.5436,21500.0
2015-03-10 15:20:00,105.08,105.17,105.08,105.17,19800.0,83.5357,83.6072,83.5357,83.6072,19800.0
2015-03-10 15:25:00,105.16,105.16,104.99,104.99,28200.0,83.5993,83.5993,83.4641,83.4641,28200.0
2015-03-10 15:30:00,105.0,105.0,104.88,104.88,26400.0,83.4721,83.4721,83.3767,83.3767,26400.0
2015-03-10 15:35:00,104.88,104.95,104.88,104.92,21000.0,83.3767,83.4323,83.3767,83.4085,21000.0
2015-03-10 15:40:00,104.93,104.99,104.89,104.93,29200.0,83.4164,83.4641,83.3846,83.4164,29200.0
2015-03-10 15:45:00,104.92,105.03,104.89,105.02,41500.0,83.4085,83.4959,83.3846,83.488,41500.0
2015-03-10 15:50:00,105.0,105.02,104.93,104.96,51000.0,83.4721,83.488,83.4164,83.4403,51000.0
2015-03-10 15:55:00,104.96,104.96,104.72,104.75,174900.0,83.4403,83.4403,83.2495,83.2733,174900.0
2015-03-11 09:30:00,104.97,105.12,104.81,104.91,29100.0,83.4482,83.5675,83.321,83.4005,29100.0
2015-03-11 09:35:00,104.92,104.99,104.77,104.94,21500.0,83.4085,83.4641,83.2892,83.4244,21500.0
2015-03-11 09:40:00,104.88,105.37,104.88,105.31,19200.0,83.3767,83.7662,83.3767,83.7185,19200.0
2015-03-11 09:45:00,105.29,105.41,105.22,105.29,13200.0,83.7026,83.798,83.647,83.7026,13200.0
2015-03-11 09:50:00,105.32,105.33,105.09,105.12,11600.0,83.7265,83.7344,83.5436,83.5675,11600.0
2015-03-11 09:55:00,105.14,105.29,105.14,105.26,10100.0,83.5834,83.7026,83.5834,83.6788,10100.0
2015-03-11 10:00:00,105.27,105.34,105.22,105.25,9300.0,83.6867,83.7424,83.647,83.6708,9300.0
2015-03-11 10:05:00,105.22,105.29,105.21,105.26,13600.0,83.647,83.7026,83.639,83.6788,13600.0
2015-03-11 10:10:00,105.24,105.31,105.21,105.27,19900.0,83.6629,83.7185,83.639,83.6867,19900.0
2015-03-11 10:15:00,105.27,105.41,105.25,105.3,14800.0,83.6867,83.798,83.6708,83.7106,14800.0
2015-03-11 10:20:00,105.29,105.43,105.27,105.42,15100.0,83.7026,83.8139,83.6867,83.806,15100.0
2015-03-11 10:25:00,105.4,105.42,105.35,105.42,8200.0,83.7901,83.806,83.7503,83.806,8200.0
2015-03-11 10:30:00,105.41,105.43,105.27,105.27,12000.0,83.798,83.8139,83.6867,83.6867,12000.0
2015-03-11 10:35:00,105.23,105.25,105.13,105.16,10000.0,83.6549,83.6708,83.5754,83.5993,10000.0
2015-03-11 10:40:00,105.16,105.17,105.01,105.01,14900.0,83.5993,83.6072,83.48,83.48,14900.0
2015-03-11 10:45:00,105.02,105.12,104.97,105.12,14200.0,83.488,83.5675,83.4482,83.5675,14200.0
2015-03-11 10:50:00,105.12,105.25,105.11,105.25,9000.0,83.5675,83.6708,83.5595,83.6708,9000.0
2015-03-11 10:55:00,105.25,105.28,105.2,105.24,14900.0,83.6708,83.6947,83.6311,83.6629,14900.0
2015-03-11 11:00:00,105.26,105.4,105.26,105.39,19100.0,83.6788,83.7901,83.6788,83.7821,19100.0
2015-03-11 11:05:00,105.4,105.42,105.32,105.42,17400.0,83.7901,83.806,83.7265,83.806,17400.0
2015-03-11 11:10:00,105.42,105.61,105.42,105.61,15300.0,83.806,83.957,83.806,83.957,15300.0
2015-03-11 11:15:00,105.6,105.63,105.56,105.58,17300.0,83.9491,83.9729,83.9173,83.9332,17300.0
2015-03-11 11:20:00,105.58,105.6,105.47,105.47,10200.0,83.9332,83.9491,83.8457,83.8457,10200.0
2015-03-11 11:25:00,105.47,105.62,105.46,105.61,16600.0,83.8457,83.965,83.8378,83.957,16600.0
2015-03-11 11:30:00,105.59,105.71,105.58,105.67,17800.0,83.9411,84.0365,83.9332,84.0047,17800.0
2015-03-11 11:35:00,105.68,105.69,105.55,105.57,8400.0,84.0127,84.0206,83.9093,83.9252,8400.0
2015-03-11 11:40:00,105.55,105.59,105.53,105.56,11800.0,83.9093,83.9411,83.8934,83.9173,11800.0
2015-03-11 11:45:00,105.55,105.57,105.5,105.54,10200.0,83.9093,83.9252,83.8696,83.9014,10200.0
2015-03-11 11:50:00,105.57,105.59,105.49,105.57,10400.0,83.9252,83.9411,83.8616,83.9252,10400.0
2015-03-11 11:55:00,105.59,105.64,105.56,105.6,14000.0,83.9411,83.9809,83.9173,83.9491,14000.0
2015-03-11 12:00:00,105.62,105.63,105.55,105.56,10100.0,83.965,83.9729,83.9093,83.9173,10100.0
2015-03-11 12:05:00,105.54,105.59,105.51,105.59,8300.0,83.9014,83.9411,83.8775,83.9411,8300.0
2015-03-11 12:10:00,105.63,105.77,105.61,105.77,14100.0,83.9729,84.0842,83.957,84.0842,14100.0
2015-03-11 12:15:00,105.77,105.89,105.75,105.88,13100.0,84.0842,84.1796,84.0683,84.1717,13100.0
2015-03-11 12:20:00,105.88,105.88,105.75,105.81,24200.0,84.1717,84.1717,84.0683,84.116,24200.0
2015-03-11 12:25:00,105.83,105.86,105.75,105.83,29900.0,84.1319,84.1558,84.0683,84.1319,29900.0
2015-03-11 12:30:00,105.83,105.88,105.81,105.88,25800.0,84.1319,84.1717,84.116,84.1717,25800.0
2015-03-11 12:35:00,105.87,105.93,105.82,105.93,14000.0,84.1637,84.2114,84.124,84.2114,14000.0
2015-03-11 12:40:00,105.94,105.95,105.89,105.93,13100.0,84.2193,84.2273,84.1796,84.2114,13100.0
2015-03-11 12:45:00,105.94,105.99,105.9,105.94,10100.0,84.2193,84.2591,84.1876,84.2193,10100.0
2015-03-11 12:50:00,105.95,106.05,105.94,106.01,8900.0,84.2273,84.3068,84.2193,84.275,8900.0
2015-03-11 12:55:00,106.03,106.03,105.94,105.96,9200.0,84.2909,84.2909,84.2193,84.2352,9200.0
2015-03-11 13:00:00,105.93,105.98,105.92,105.94,13100.0,84.2114,84.2511,84.2035,84.2193,13100.0
2015-03-11 13:05:00,105.94,106.0,105.93,106.0,14800.0,84.2193,84.267,84.2114,84.267,14800.0
2015-03-11 13:10:00,106.0,106.0,105.93,105.95,10300.0,84.267,84.267,84.2114,84.2273,10300.0
2015-03-11 13:15:00,105.95,105.96,105.84,105.85,13300.0,84.2273,84.2352,84.1399,84.1478,13300.0
2015-03-11 13:20:00,105.86,105.86,105.82,105.85,5800.0,84.1558,84.1558,84.124,84.1478,5800.0
2015-03-11 13:25:00,105.84,105.9,105.82,105.9,13600.0,84.1399,84.1876,84.124,84.1876,13600.0
2015-03-11 13:30:00,105.91,105.92,105.76,105.83,13900.0,84.1955,84.2035,84.0763,84.1319,13900.0
2015-03-11 13:35:00,105.83,105.86,105.8,105.86,7100.0,84.1319,84.1558,84.1081,84.1558,7100.0
2015-03-11 13:40:00,105.85,105.86,105.71,105.73,22900.0,84.1478,84.1558,84.0365,84.0524,22900.0
2015-03-11 13:45:00,105.7,105.73,105.54,105.54,15700.0,84.0286,84.0524,83.9014,83.9014,15700.0
2015-03-11 13:50:00,105.54,105.65,105.51,105.63,13300.0,83.9014,83.9888,83.8775,83.9729,13300.0
2015-03-11 13:55:00,105.64,105.68,105.61,105.66,12200.0,83.9809,84.0127,83.957,83.9968,12200.0
2015-03-11 14:00:00,105.63,105.74,105.6,105.74,7900.0,83.9729,84.0604,83.9491,84.0604,7900.0
2015-03-11 14:05:00,105.72,105.74,105.69,105.72,9300.0,84.0445,84.0604,84.0206,84.0445,9300.0
2015-03-11 14:10:00,105.74,105.74,105.6,105.65,9000.0,84.0604,84.0604,83.9491,83.9888,9000.0
2015-03-11 14:15:00,105.66,105.82,105.63,105.78,11700.0,83.9968,84.124,83.9729,84.0922,11700.0
2015-03-11 14:20:00,105.79,105.83,105.79,105.8,8400.0,84.1001,84.1319,84.1001,84.1081,8400.0
2015-03-11 14:25:00,105.81,105.86,105.79,105.82,12700.0,84.116,84.1558,84.1001,84.124,12700.0
2015-03-11 14:30:00,105.82,105.84,105.75,105.79,13800.0,84.124,84.1399,84.0683,84.1001,13800.0
2015-03-11 14:35:00,105.78,105.83,105.77,105.82,9600.0,84.0922,84.1319,84.0842,84.124,9600.0
2015-03-11 14:40:00,105.81,105.81,105.66,105.67,13800.0,84.116,84.116,83.9968,84.0047,13800.0
2015-03-11 14:45:00,105.67,105.76,105.64,105.73,17500.0,84.0047,84.0763,83.9809,84.0524,17500.0
2015-03-11 14:50:00,105.74,105.8,105.72,105.77,12400.0,84.0604,84.1081,84.0445,84.0842,12400.0
2015-03-11 14:55:00,105.78,105.88,105.75,105.87,14900.0,84.0922,84.1717,84.0683,84.1637,14900.0
2015-03-11 15:00:00,105.87,105.9,105.84,105.87,22700.0,84.1637,84.1876,84.1399,84.1637,22700.0
2015-03-11 15:05:00,105.86,105.89,105.83,105.84,17800.0,84.1558,84.1796,84.1319,84.1399,17800.0
2015-03-11 15:10:00,105.83,105.84,105.74,105.76,14700.0,84.1319,84.1399,84.0604,84.0763,14700.0
2015-03-11 15:15:00,105.76,105.85,105.73,105.84,21400.0,84.0763,84.1478,84.0524,84.1399,21400.0
2015-03-11 15:20:00,105.84,105.86,105.77,105.85,69900.0,84.1399,84.1558,84.0842,84.1478,69900.0
2015-03-11 15:25:00,105.85,105.87,105.76,105.81,62400.0,84.1478,84.1637,84.0763,84.116,62400.0
2015-03-11 15:30:00,105.8,105.83,105.73,105.77,125800.0,84.1081,84.1319,84.0524,84.0842,125800.0
2015-03-11 15:35:00,105.75,105.8,105.7,105.72,44800.0,84.0683,84.1081,84.0286,84.0445,44800.0
2015-03-11 15:40:00,105.72,105.78,105.64,105.78,32400.0,84.0445,84.0922,83.9809,84.0922,32400.0
2015-03-11 15:45:00,105.78,105.78,105.61,105.63,36200.0,84.0922,84.0922,83.957,83.9729,36200.0
2015-03-11 15:50:00,105.63,105.7,105.61,105.68,31600.0,83.9729,84.0286,83.957,84.0127,31600.0
2015-03-11 15:55:00,105.67,105.75,105.66,105.7,62700.0,84.0047,84.0683,83.9968,84.0286,62700.0
2015-03-12 09:30:00,106.37,106.65,106.31,106.45,45700.0,84.5612,84.7838,84.5135,84.6248,45700.0
2015-03-12 09:35:00,106.52,106.65,106.5,106.65,14300.0,84.6804,84.7838,84.6645,84.7838,14300.0
2015-03-12 09:40:00,106.67,106.98,106.67,106.93,25900.0,84.7997,85.0461,84.7997,85.0064,25900.0
2015-03-12 09:45:00,106.95,106.96,106.76,106.91,10200.0,85.0223,85.0302,84.8712,84.9905,10200.0
2015-03-12 09:50:00,106.93,106.99,106.68,106.76,11000.0,85.0064,85.0541,84.8076,84.8712,11000.0
2015-03-12 09:55:00,106.78,106.82,106.68,106.68,8300.0,84.8871,84.9189,84.8076,84.8076,8300.0
2015-03-12 10:00:00,106.68,106.77,106.6,106.7,11100.0,84.8076,84.8792,84.744,84.8235,11100.0
2015-03-12 10:05:00,106.7,106.75,106.65,106.75,7500.0,84.8235,84.8633,84.7838,84.8633,7500.0
2015-03-12 10:10:00,106.76,106.78,106.65,106.74,11500.0,84.8712,84.8871,84.7838,84.8553,11500.0
2015-03-12 10:15:00,106.72,106.76,106.66,106.68,19200.0,84.8394,84.8712,84.7917,84.8076,19200.0
2015-03-12 10:20:00,106.7,106.88,106.7,106.88,10600.0,84.8235,84.9666,84.8235,84.9666,10600.0
2015-03-12 10:25:00,106.87,106.88,106.79,106.82,9200.0,84.9587,84.9666,84.8951,84.9189,9200.0
2015-03-12 10:30:00,106.79,106.96,106.79,106.92,9300.0,84.8951,85.0302,84.8951,84.9984,9300.0
2015-03-12 10:35:00,106.92,106.95,106.86,106.94,6300.0,84.9984,85.0223,84.9507,85.0143,6300.0
2015-03-12 10:40:00,106.96,106.99,106.82,106.9,11400.0,85.0302,85.0541,84.9189,84.9825,11400.0
2015-03-12 10:45:00,106.9,106.9,106.8,106.84,13000.0,84.9825,84.9825,84.903,84.9348,13000.0
2015-03-12 10:50:00,106.85,106.97,106.85,106.97,7700.0,84.9428,85.0382,84.9428,85.0382,7700.0
2015-03-12 10:55:00,106.98,107.01,106.91,106.92,16500.0,85.0461,85.07,84.9905,84.9984,16500.0
2015-03-12 11:00:00,106.91,106.95,106.8,106.83,7600.0,84.9905,85.0223,84.903,84.9269,7600.0
2015-03-12 11:05:00,106.83,106.92,106.82,106.89,8300.0,84.9269,84.9984,84.9189,84.9746,8300.0
2015-03-12 11:10:00,106.89,107.0,106.89,106.99,7500.0,84.9746,85.062,84.9746,85.0541,7500.0
2015-03-12 11:15:00,107.0,107.15,107.0,107.12,16700.0,85.062,85.1813,85.062,85.1574,16700.0
2015-03-12 11:20:00,107.12,107.2,107.1,107.17,19800.0,85.1574,85.221,85.1415,85.1972,19800.0
2015-03-12 11:25:00,107.17,107.2,107.07,107.09,18400.0,85.1972,85.221,85.1177,85.1336,18400.0
2015-03-12 11:30:00,107.1,107.12,107.03,107.05,7600.0,85.1415,85.1574,85.0859,85.1018,7600.0
2015-03-12 11:35:00,107.06,107.08,106.99,107.04,11000.0,85.1097,85.1256,85.0541,85.0938,11000.0
2015-03-12 11:40:00,107.03,107.06,107.02,107.02,9600.0,85.0859,85.1097,85.0779,85.0779,9600.0
2015-03-12 11:45:00,107.03,107.05,106.98,106.99,12800.0,85.0859,85.1018,85.0461,85.0541,12800.0
2015-03-12 11:50:00,107.0,107.09,107.0,107.08,8800.0,85.062,85.1336,85.062,85.1256,8800.0
2015-03-12 11:55:00,107.08,107.1,107.01,107.03,9700.0,85.1256,85.1415,85.07,85.0859,9700.0
2015-03-12 12:00:00,107.04,107.04,106.95,107.02,6100.0,85.0938,85.0938,85.0223,85.0779,6100.0
2015-03-12 12:05:00,107.0,107.0,106.92,106.93,5300.0,85.062,85.062,84.9984,85.0064,5300.0
2015-03-12 12:10:00,106.93,106.98,106.92,106.94,5100.0,85.0064,85.0461,84.9984,85.0143,5100.0
2015-03-12 12:15:00,106.92,106.97,106.91,106.97,7300.0,84.9984,85.0382,84.9905,85.0382,7300.0
2015-03-12 12:20:00,106.97,106.98,106.92,106.96,9200.0,85.0382,85.0461,84.9984,85.0302,9200.0
2015-03-12 12:25:00,106.95,107.05,106.94,107.04,7200.0,85.0223,85.1018,85.0143,85.0938,7200.0
2015-03-12 12:30:00,107.03,107.04,106.99,107.04,5500.0,85.0859,85.0938,85.0541,85.0938,5500.0
2015-03-12 12:35:00,107.04,107.04,106.94,106.97,7200.0,85.0938,85.0938,85.0143,85.0382,7200.0
2015-03-12 12:40:00,106.97,106.97,106.89,106.95,11600.0,85.0382,85.0382,84.9746,85.0223,11600.0
2015-03-12 12:45:00,106.97,107.0,106.92,106.92,5900.0,85.0382,85.062,84.9984,84.9984,5900.0
2015-03-12 12:50:00,106.94,107.01,106.91,107.0,7600.0,85.0143,85.07,84.9905,85.062,7600.0
2015-03-12 12:55:00,107.01,107.04,106.97,107.01,13000.0,85.07,85.0938,85.0382,85.07,13000.0
2015-03-12 13:00:00,107.01,107.04,106.99,107.03,6400.0,85.07,85.0938,85.0541,85.0859,6400.0
2015-03-12 13:05:00,107.03,107.05,106.99,107.04,29100.0,85.0859,85.1018,85.0541,85.0938,29100.0
2015-03-12 13:10:00,107.04,107.04,106.99,107.0,10000.0,85.0938,85.0938,85.0541,85.062,10000.0
2015-03-12 13:15:00,107.0,107.04,107.0,107.02,13300.0,85.062,85.0938,85.062,85.0779,13300.0
2015-03-12 13:20:00,107.01,107.03,106.98,106.98,12600.0,85.07,85.0859,85.0461,85.0461,12600.0
2015-03-12 13:25:00,106.98,107.01,106.93,106.95,7300.0,85.0461,85.07,85.0064,85.0223,7300.0
2015-03-12 13:30:00,106.94,106.94,106.84,106.88,8500.0,85.0143,85.0143,84.9348,84.9666,8500.0
2015-03-12 13:35:00,106.89,106.98,106.88,106.92,7400.0,84.9746,85.0461,84.9666,84.9984,7400.0
2015-03-12 13:40:00,106.92,106.97,106.88,106.96,6800.0,84.9984,85.0382,84.9666,85.0302,6800.0
2015-03-12 13:45:00,106.95,107.0,106.93,107.0,6000.0,85.0223,85.062,85.0064,85.062,6000.0
2015-03-12 13:50:00,107.0,107.03,106.98,106.99,10800.0,85.062,85.0859,85.0461,85.0541,10800.0
2015-03-12 13:55:00,106.98,107.02,106.94,106.94,16400.0,85.0461,85.0779,85.0143,85.0143,16400.0
2015-03-12 14:00:00,106.94,106.96,106.89,106.91,10200.0,85.0143,85.0302,84.9746,84.9905,10200.0
2015-03-12 14:05:00,106.91,106.95,106.88,106.95,10300.0,84.9905,85.0223,84.9666,85.0223,10300.0
2015-03-12 14:10:00,106.95,107.02,106.95,107.02,14800.0,85.0223,85.0779,85.0223,85.0779,14800.0
2015-03-12 14:15:00,107.01,107.05,107.0,107.03,8700.0,85.07,85.1018,85.062,85.0859,8700.0
2015-03-12 14:20:00,107.03,107.07,107.0,107.07,7000.0,85.0859,85.1177,85.062,85.1177,7000.0
2015-03-12 14:25:00,107.08,107.11,107.07,107.11,6300.0,85.1256,85.1495,85.1177,85.1495,6300.0
2015-03-12 14:30:00,107.1,107.11,107.03,107.07,9600.0,85.1415,85.1495,85.0859,85.1177,9600.0
2015-03-12 14:35:00,107.09,107.13,107.05,107.12,12000.0,85.1336,85.1654,85.1018,85.1574,12000.0
2015-03-12 14:40:00,107.11,107.18,107.07,107.18,17100.0,85.1495,85.2051,85.1177,85.2051,17100.0
2015-03-12 14:45:00,107.18,107.27,107.18,107.24,12500.0,85.2051,85.2767,85.2051,85.2528,12500.0
2015-03-12 14:50:00,107.24,107.3,107.24,107.29,12600.0,85.2528,85.3005,85.2528,85.2926,12600.0
2015-03-12 14:55:00,107.29,107.48,107.29,107.44,16000.0,85.2926,85.4436,85.2926,85.4118,16000.0
2015-03-12 15:00:00,107.45,107.52,107.43,107.52,15200.0,85.4198,85.4754,85.4039,85.4754,15200.0
2015-03-12 15:05:00,107.52,107.55,107.5,107.53,14300.0,85.4754,85.4993,85.4595,85.4834,14300.0
2015-03-12 15:10:00,107.53,107.58,107.52,107.55,18200.0,85.4834,85.5231,85.4754,85.4993,18200.0
2015-03-12 15:15:00,107.54,107.54,107.51,107.51,11300.0,85.4913,85.4913,85.4675,85.4675,11300.0
2015-03-12 15:20:00,107.53,107.55,107.5,107.52,17900.0,85.4834,85.4993,85.4595,85.4754,17900.0
2015-03-12 15:25:00,107.53,107.63,107.52,107.62,19000.0,85.4834,85.5629,85.4754,85.5549,19000.0
2015-03-12 15:30:00,107.61,107.66,107.58,107.58,37600.0,85.547,85.5867,85.5231,85.5231,37600.0
2015-03-12 15:35:00,107.58,107.66,107.58,107.66,24800.0,85.5231,85.5867,85.5231,85.5867,24800.0
2015-03-12 15:40:00,107.67,107.7,107.61,107.7,24000.0,85.5947,85.6185,85.547,85.6185,24000.0
2015-03-12 15:45:00,107.7,107.78,107.7,107.78,32200.0,85.6185,85.6821,85.6185,85.6821,32200.0
2015-03-12 15:50:00,107.78,107.8,107.74,107.79,52100.0,85.6821,85.698,85.6503,85.69,52100.0
2015-03-12 15:55:00,107.79,107.85,107.78,107.82,84700.0,85.69,85.7377,85.6821,85.7139,84700.0
2015-03-13 09:30:00,107.49,107.62,107.22,107.37,41700.0,85.4516,85.5549,85.2369,85.3562,41700.0
2015-03-13 09:35:00,107.41,107.59,107.32,107.5,13000.0,85.388,85.5311,85.3164,85.4595,13000.0
2015-03-13 09:40:00,107.44,107.44,107.16,107.28,26000.0,85.4118,85.4118,85.1892,85.2846,26000.0
2015-03-13 09:45:00,107.29,107.62,107.27,107.58,15200.0,85.2926,85.5549,85.2767,85.5231,15200.0
2015-03-13 09:50:00,107.6,107.67,107.53,107.6,17400.0,85.539,85.5947,85.4834,85.539,17400.0
2015-03-13 09:55:00,107.61,107.61,107.45,107.45,6100.0,85.547,85.547,85.4198,85.4198,6100.0
2015-03-13 10:00:00,107.45,107.49,107.28,107.28,13100.0,85.4198,85.4516,85.2846,85.2846,13100.0
2015-03-13 10:05:00,107.23,107.24,107.11,107.11,9400.0,85.2449,85.2528,85.1495,85.1495,9400.0
2015-03-13 10:10:00,107.1,107.27,107.07,107.26,10600.0,85.1415,85.2767,85.1177,85.2687,10600.0
2015-03-13 10:15:00,107.26,107.41,107.26,107.37,9500.0,85.2687,85.388,85.2687,85.3562,9500.0
2015-03-13 10:20:00,107.34,107.44,107.29,107.35,36400.0,85.3323,85.4118,85.2926,85.3403,36400.0
2015-03-13 10:25:00,107.35,107.35,107.18,107.21,8400.0,85.3403,85.3403,85.2051,85.229,8400.0
2015-03-13 10:30:00,107.2,107.27,107.17,107.26,9500.0,85.221,85.2767,85.1972,85.2687,9500.0
2015-03-13 10:35:00,107.26,107.38,107.22,107.36,14000.0,85.2687,85.3641,85.2369,85.3482,14000.0
2015-03-13 10:40:00,107.34,107.4,107.3,107.31,6400.0,85.3323,85.38,85.3005,85.3085,6400.0
2015-03-13 10:45:00,107.28,107.32,107.17,107.19,9900.0,85.2846,85.3164,85.1972,85.2131,9900.0
2015-03-13 10:50:00,107.19,107.19,106.89,106.9,9700.0,85.2131,85.2131,84.9746,84.9825,9700.0
2015-03-13 10:55:00,106.89,106.94,106.77,106.8,14600.0,84.9746,85.0143,84.8792,84.903,14600.0
2015-03-13 11:00:00,106.79,106.8,106.68,106.8,8300.0,84.8951,84.903,84.8076,84.903,8300.0
2015-03-13 11:05:00,106.8,106.82,106.74,106.8,11600.0,84.903,84.9189,84.8553,84.903,11600.0
2015-03-13 11:10:00,106.79,106.94,106.78,106.94,8200.0,84.8951,85.0143,84.8871,85.0143,8200.0
2015-03-13 11:15:00,106.93,106.93,106.73,106.76,9000.0,85.0064,85.0064,84.8474,84.8712,9000.0
2015-03-13 11:20:00,106.76,106.76,106.56,106.62,15900.0,84.8712,84.8712,84.7122,84.7599,15900.0
2015-03-13 11:25:00,106.6,106.62,106.48,106.52,19000.0,84.744,84.7599,84.6486,84.6804,19000.0
2015-03-13 11:30:00,106.49,106.57,106.41,106.5,12400.0,84.6566,84.7202,84.593,84.6645,12400.0
2015-03-13 11:35:00,106.51,106.52,106.4,106.52,14800.0,84.6725,84.6804,84.585,84.6804,14800.0
2015-03-13 11:40:00,106.54,106.62,106.53,106.59,11000.0,84.6963,84.7599,84.6884,84.7361,11000.0
2015-03-13 11:45:00,106.58,106.58,106.43,106.5,24700.0,84.7281,84.7281,84.6089,84.6645,24700.0
2015-03-13 11:50:00,106.5,106.65,106.49,106.64,7900.0,84.6645,84.7838,84.6566,84.7758,7900.0
2015-03-13 11:55:00,106.63,106.72,106.61,106.72,8300.0,84.7679,84.8394,84.752,84.8394,8300.0
2015-03-13 12:00:00,106.72,106.72,106.55,106.61,7400.0,84.8394,84.8394,84.7043,84.752,7400.0
2015-03-13 12:05:00,106.64,106.76,106.63,106.76,9100.0,84.7758,84.8712,84.7679,84.8712,9100.0
2015-03-13 12:10:00,106.76,106.87,106.76,106.8,8000.0,84.8712,84.9587,84.8712,84.903,8000.0
2015-03-13 12:15:00,106.8,106.8,106.65,106.72,17800.0,84.903,84.903,84.7838,84.8394,17800.0
2015-03-13 12:20:00,106.72,106.81,106.71,106.79,8400.0,84.8394,84.911,84.8315,84.8951,8400.0
2015-03-13 12:25:00,106.79,106.8,106.74,106.74,7000.0,84.8951,84.903,84.8553,84.8553,7000.0
2015-03-13 12:30:00,106.75,106.79,106.74,106.77,5100.0,84.8633,84.8951,84.8553,84.8792,5100.0
2015-03-13 12:35:00,106.78,106.97,106.78,106.89,8600.0,84.8871,85.0382,84.8871,84.9746,8600.0
2015-03-13 12:40:00,106.89,106.96,106.87,106.95,4900.0,84.9746,85.0302,84.9587,85.0223,4900.0
2015-03-13 12:45:00,106.94,106.94,106.81,106.88,9400.0,85.0143,85.0143,84.911,84.9666,9400.0
2015-03-13 12:50:00,106.89,106.9,106.8,106.83,5700.0,84.9746,84.9825,84.903,84.9269,5700.0
2015-03-13 12:55:00,106.83,106.93,106.83,106.89,7300.0,84.9269,85.0064,84.9269,84.9746,7300.0
2015-03-13 13:00:00,106.87,106.87,106.78,106.81,8200.0,84.9587,84.9587,84.8871,84.911,8200.0
2015-03-13 13:05:00,106.84,106.92,106.81,106.82,6800.0,84.9348,84.9984,84.911,84.9189,6800.0
2015-03-13 13:10:00,106.82,106.82,106.76,106.79,7900.0,84.9189,84.9189,84.8712,84.8951,7900.0
2015-03-13 13:15:00,106.78,106.78,106.65,106.69,8100.0,84.8871,84.8871,84.7838,84.8156,8100.0
2015-03-13 13:20:00,106.68,106.7,106.56,106.6,25500.0,84.8076,84.8235,84.7122,84.744,25500.0
2015-03-13 13:25:00,106.58,106.59,106.45,106.47,38400.0,84.7281,84.7361,84.6248,84.6407,38400.0
2015-03-13 13:30:00,106.48,106.65,106.48,106.58,11700.0,84.6486,84.7838,84.6486,84.7281,11700.0
2015-03-13 13:35:00,106.58,106.68,106.58,106.68,6000.0,84.7281,84.8076,84.7281,84.8076,6000.0
2015-03-13 13:40:00,106.72,106.76,106.69,106.7,10000.0,84.8394,84.8712,84.8156,84.8235,10000.0
2015-03-13 13:45:00,106.71,106.71,106.61,106.64,9100.0,84.8315,84.8315,84.752,84.7758,9100.0
2015-03-13 13:50:00,106.64,106.71,106.64,106.66,9500.0,84.7758,84.8315,84.7758,84.7917,9500.0
2015-03-13 13:55:00,106.67,106.68,106.6,106.61,8000.0,84.7997,84.8076,84.744,84.752,8000.0
2015-03-13 14:00:00,106.6,106.62,106.52,106.58,11400.0,84.744,84.7599,84.6804,84.7281,11400.0
2015-03-13 14:05:00,106.58,106.62,106.53,106.53,7100.0,84.7281,84.7599,84.6884,84.6884,7100.0
2015-03-13 14:10:00,106.53,106.53,106.4,106.45,29400.0,84.6884,84.6884,84.585,84.6248,29400.0
2015-03-13 14:15:00,106.44,106.48,106.43,106.45,13100.0,84.6168,84.6486,84.6089,84.6248,13100.0
2015-03-13 14:20:00,106.47,106.48,106.39,106.44,10400.0,84.6407,84.6486,84.5771,84.6168,10400.0
2015-03-13 14:25:00,106.46,106.57,106.44,106.55,8000.0,84.6327,84.7202,84.6168,84.7043,8000.0
2015-03-13 14:30:00,106.58,106.61,106.52,106.55,14500.0,84.7281,84.752,84.6804,84.7043,14500.0
2015-03-13 14:35:00,106.55,106.55,106.42,106.42,11800.0,84.7043,84.7043,84.6009,84.6009,11800.0
2015-03-13 14:40:00,106.42,106.42,106.27,106.28,9600.0,84.6009,84.6009,84.4817,84.4896,9600.0
2015-03-13 14:45:00,106.28,106.38,106.28,106.32,8200.0,84.4896,84.5691,84.4896,84.5214,8200.0
2015-03-13 14:50:00,106.33,106.43,106.32,106.34,6500.0,84.5294,84.6089,84.5214,84.5373,6500.0
2015-03-13 14:55:00,106.33,106.49,106.29,106.48,9900.0,84.5294,84.6566,84.4976,84.6486,9900.0
2015-03-13 15:00:00,106.49,106.54,106.44,106.46,11400.0,84.6566,84.6963,84.6168,84.6327,11400.0
2015-03-13 15:05:00,106.45,106.51,106.45,106.46,13600.0,84.6248,84.6725,84.6248,84.6327,13600.0
2015-03-13 15:10:00,106.44,106.51,106.44,106.49,15000.0,84.6168,84.6725,84.6168,84.6566,15000.0
2015-03-13 15:15:00,106.49,106.62,106.49,106.57,15000.0,84.6566,84.7599,84.6566,84.7202,15000.0
2015-03-13 15:20:00,106.56,106.57,106.49,106.56,36400.0,84.7122,84.7202,84.6566,84.7122,36400.0
2015-03-13 15:25:00,106.55,106.67,106.52,106.67,16100.0,84.7043,84.7997,84.6804,84.7997,16100.0
2015-03-13 15:30:00,106.68,106.68,106.48,106.5,34800.0,84.8076,84.8076,84.6486,84.6645,34800.0
2015-03-13 15:35:00,106.51,106.68,106.51,106.66,20800.0,84.6725,84.8076,84.6725,84.7917,20800.0
2015-03-13 15:40:00,106.68,106.84,106.68,106.73,25700.0,84.8076,84.9348,84.8076,84.8474,25700.0
2015-03-13 15:45:00,106.74,106.76,106.68,106.69,37600.0,84.8553,84.8712,84.8076,84.8156,37600.0
2015-03-13 15:50:00,106.71,106.83,106.69,106.83,44000.0,84.8315,84.9269,84.8156,84.9269,44000.0
2015-03-13 15:55:00,106.83,106.86,106.64,106.69,182000.0,84.9269,84.9507,84.7758,84.8156,182000.0
2015-03-16 09:30:00,107.5,107.75,107.5,107.64,58000.0,85.4595,85.6582,85.4595,85.5708,58000.0
2015-03-16 09:35:00,107.66,107.98,107.66,107.89,38700.0,85.5867,85.8411,85.5867,85.7695,38700.0
2015-03-16 09:40:00,107.9,108.1,107.86,108.05,47200.0,85.7775,85.9365,85.7457,85.8967,47200.0
2015-03-16 09:45:00,108.09,108.28,108.04,108.22,22000.0,85.9285,86.0796,85.8888,86.0319,22000.0
2015-03-16 09:50:00,108.22,108.58,108.22,108.55,24200.0,86.0319,86.3181,86.0319,86.2942,24200.0
2015-03-16 09:55:00,108.55,108.58,108.46,108.51,15000.0,86.2942,86.3181,86.2227,86.2624,15000.0
2015-03-16 10:00:00,108.51,108.7,108.44,108.62,35300.0,86.2624,86.4135,86.2068,86.3499,35300.0
2015-03-16 10:05:00,108.6,108.7,108.56,108.56,40200.0,86.334,86.4135,86.3022,86.3022,40200.0
2015-03-16 10:10:00,108.58,108.59,108.4,108.43,18400.0,86.3181,86.326,86.175,86.1988,18400.0
2015-03-16 10:15:00,108.43,108.54,108.36,108.54,17800.0,86.1988,86.2863,86.1432,86.2863,17800.0
2015-03-16 10:20:00,108.56,108.61,108.5,108.56,25600.0,86.3022,86.3419,86.2545,86.3022,25600.0
2015-03-16 10:25:00,108.54,108.54,108.32,108.32,22500.0,86.2863,86.2863,86.1114,86.1114,22500.0
2015-03-16 10:30:00,108.32,108.36,108.31,108.33,19300.0,86.1114,86.1432,86.1034,86.1193,19300.0
2015-03-16 10:35:00,108.34,108.38,108.29,108.31,44300.0,86.1273,86.1591,86.0875,86.1034,44300.0
2015-03-16 10:40:00,108.3,108.34,108.19,108.19,22100.0,86.0955,86.1273,86.008,86.008,22100.0
2015-03-16 10:45:00,108.2,108.23,108.13,108.19,21100.0,86.016,86.0398,85.9603,86.008,21100.0
2015-03-16 10:50:00,108.19,108.29,108.19,108.29,20800.0,86.008,86.0875,86.008,86.0875,20800.0
2015-03-16 10:55:00,108.29,108.45,108.26,108.44,15300.0,86.0875,86.2147,86.0637,86.2068,15300.0
2015-03-16 11:00:00,108.45,108.49,108.29,108.29,21000.0,86.2147,86.2465,86.0875,86.0875,21000.0
2015-03-16 11:05:00,108.29,108.5,108.28,108.5,19400.0,86.0875,86.2545,86.0796,86.2545,19400.0
2015-03-16 11:10:00,108.51,108.67,108.51,108.62,22600.0,86.2624,86.3896,86.2624,86.3499,22600.0
2015-03-16 11:15:00,108.6,108.65,108.59,108.59,7300.0,86.334,86.3737,86.326,86.326,7300.0
2015-03-16 11:20:00,108.59,108.78,108.59,108.78,16300.0,86.326,86.4771,86.326,86.4771,16300.0
2015-03-16 11:25:00,108.79,108.81,108.59,108.59,21500.0,86.485,86.5009,86.326,86.326,21500.0
2015-03-16 11:30:00,108.62,108.69,108.61,108.69,16700.0,86.3499,86.4055,86.3419,86.4055,16700.0
2015-03-16 11:35:00,108.68,108.74,108.65,108.65,12800.0,86.3976,86.4453,86.3737,86.3737,12800.0
2015-03-16 11:40:00,108.66,108.74,108.65,108.71,19800.0,86.3817,86.4453,86.3737,86.4214,19800.0
2015-03-16 11:45:00,108.7,108.77,108.67,108.7,13700.0,86.4135,86.4691,86.3896,86.4135,13700.0
2015-03-16 11:50:00,108.7,108.88,108.7,108.83,18200.0,86.4135,86.5566,86.4135,86.5168,18200.0
2015-03-16 11:55:00,108.82,108.85,108.81,108.84,8400.0,86.5089,86.5327,86.5009,86.5248,8400.0
2015-03-16 12:00:00,108.84,108.86,108.81,108.83,9500.0,86.5248,86.5407,86.5009,86.5168,9500.0
2015-03-16 12:05:00,108.83,108.85,108.76,108.78,8700.0,86.5168,86.5327,86.4612,86.4771,8700.0
2015-03-16 12:10:00,108.8,108.86,108.79,108.81,7100.0,86.493,86.5407,86.485,86.5009,7100.0
2015-03-16 12:15:00,108.81,108.82,108.74,108.8,12700.0,86.5009,86.5089,86.4453,86.493,12700.0
2015-03-16 12:20:00,108.78,108.79,108.68,108.69,9800.0,86.4771,86.485,86.3976,86.4055,9800.0
2015-03-16 12:25:00,108.67,108.75,108.65,108.7,6200.0,86.3896,86.4532,86.3737,86.4135,6200.0
2015-03-16 12:30:00,108.73,108.81,108.71,108.75,5500.0,86.4373,86.5009,86.4214,86.4532,5500.0
2015-03-16 12:35:00,108.76,108.84,108.73,108.81,10200.0,86.4612,86.5248,86.4373,86.5009,10200.0
2015-03-16 12:40:00,108.84,108.93,108.83,108.83,7700.0,86.5248,86.5963,86.5168,86.5168,7700.0
2015-03-16 12:45:00,108.82,108.92,108.82,108.83,7300.0,86.5089,86.5884,86.5089,86.5168,7300.0
2015-03-16 12:50:00,108.81,108.91,108.81,108.87,8200.0,86.5009,86.5804,86.5009,86.5486,8200.0
2015-03-16 12:55:00,108.87,108.87,108.77,108.79,5200.0,86.5486,86.5486,86.4691,86.485,5200.0
2015-03-16 13:00:00,108.79,108.79,108.68,108.68,11000.0,86.485,86.485,86.3976,86.3976,11000.0
2015-03-16 13:05:00,108.67,108.75,108.66,108.75,7300.0,86.3896,86.4532,86.3817,86.4532,7300.0
2015-03-16 13:10:00,108.76,108.89,108.72,108.86,12400.0,86.4612,86.5645,86.4294,86.5407,12400.0
2015-03-16 13:15:00,108.84,108.91,108.82,108.85,9600.0,86.5248,86.5804,86.5089,86.5327,9600.0
2015-03-16 13:20:00,108.85,108.89,108.82,108.87,6600.0,86.5327,86.5645,86.5089,86.5486,6600.0
2015-03-16 13:25:00,108.85,108.88,108.83,108.87,6300.0,86.5327,86.5566,86.5168,86.5486,6300.0
2015-03-16 13:30:00,108.87,108.89,108.82,108.82,10200.0,86.5486,86.5645,86.5089,86.5089,10200.0
2015-03-16 13:35:00,108.83,108.93,108.83,108.92,9000.0,86.5168,86.5963,86.5168,86.5884,9000.0
2015-03-16 13:40:00,108.92,108.96,108.9,108.95,11400.0,86.5884,86.6202,86.5725,86.6122,11400.0
2015-03-16 13:45:00,108.97,108.99,108.95,108.95,10800.0,86.6281,86.644,86.6122,86.6122,10800.0
2015-03-16 13:50:00,108.95,108.96,108.91,108.92,11500.0,86.6122,86.6202,86.5804,86.5884,11500.0
2015-03-16 13:55:00,108.92,108.94,108.86,108.92,11400.0,86.5884,86.6043,86.5407,86.5884,11400.0
2015-03-16 14:00:00,108.91,108.92,108.84,108.87,16800.0,86.5804,86.5884,86.5248,86.5486,16800.0
2015-03-16 14:05:00,108.87,108.9,108.85,108.9,13400.0,86.5486,86.5725,86.5327,86.5725,13400.0
2015-03-16 14:10:00,108.92,108.93,108.83,108.84,15000.0,86.5884,86.5963,86.5168,86.5248,15000.0
2015-03-16 14:15:00,108.85,108.93,108.85,108.93,13400.0,86.5327,86.5963,86.5327,86.5963,13400.0
2015-03-16 14:20:00,108.94,109.02,108.94,109.0,14000.0,86.6043,86.6679,86.6043,86.652,14000.0
2015-03-16 14:25:00,108.98,109.0,108.95,108.99,17400.0,86.6361,86.652,86.6122,86.644,17400.0
2015-03-16 14:30:00,108.98,108.99,108.94,108.99,22400.0,86.6361,86.644,86.6043,86.644,22400.0
2015-03-16 14:35:00,108.98,109.0,108.9,108.91,20400.0,86.6361,86.652,86.5725,86.5804,20400.0
2015-03-16 14:40:00,108.91,109.0,108.9,108.96,24000.0,86.5804,86.652,86.5725,86.6202,24000.0
2015-03-16 14:45:00,108.97,109.01,108.92,108.94,24500.0,86.6281,86.6599,86.5884,86.6043,24500.0
2015-03-16 14:50:00,108.94,109.0,108.93,108.97,15900.0,86.6043,86.652,86.5963,86.6281,15900.0
2015-03-16 14:55:00,108.97,109.05,108.95,109.01,20800.0,86.6281,86.6917,86.6122,86.6599,20800.0
2015-03-16 15:00:00,109.02,109.08,109.0,109.01,30500.0,86.6679,86.7156,86.652,86.6599,30500.0
2015-03-16 15:05:00,109.01,109.01,108.93,108.95,23700.0,86.6599,86.6599,86.5963,86.6122,23700.0
2015-03-16 15:10:00,108.95,109.01,108.94,109.01,18400.0,86.6122,86.6599,86.6043,86.6599,18400.0
2015-03-16 15:15:00,109.0,109.01,108.94,108.95,19700.0,86.652,86.6599,86.6043,86.6122,19700.0
2015-03-16 15:20:00,108.94,108.95,108.82,108.84,22000.0,86.6043,86.6122,86.5089,86.5248,22000.0
2015-03-16 15:25:00,108.84,108.94,108.83,108.94,22200.0,86.5248,86.6043,86.5168,86.6043,22200.0
2015-03-16 15:30:00,108.95,109.02,108.95,108.98,26300.0,86.6122,86.6679,86.6122,86.6361,26300.0
2015-03-16 15:35:00,108.98,108.98,108.9,108.91,29300.0,86.6361,86.6361,86.5725,86.5804,29300.0
2015-03-16 15:40:00,108.92,108.98,108.88,108.92,37100.0,86.5884,86.6361,86.5566,86.5884,37100.0
2015-03-16 15:45:00,108.92,108.96,108.86,108.93,67100.0,86.5884,86.6202,86.5407,86.5963,67100.0
2015-03-16 15:50:00,108.93,108.97,108.85,108.86,59900.0,86.5963,86.6281,86.5327,86.5407,59900.0
2015-03-16 15:55:00,108.87,108.95,108.85,108.91,82000.0,86.5486,86.6122,86.5327,86.5804,82000.0
2015-03-17 09:30:00,108.15,108.4,108.13,108.25,42100.0,85.9762,86.175,85.9603,86.0557,42100.0
2015-03-17 09:35:00,108.24,108.39,108.16,108.23,10400.0,86.0478,86.167,85.9842,86.0398,10400.0
2015-03-17 09:40:00,108.26,108.43,108.01,108.06,15500.0,86.0637,86.1988,85.8649,85.9047,15500.0
2015-03-17 09:45:00,108.08,108.13,107.89,107.89,20300.0,85.9206,85.9603,85.7695,85.7695,20300.0
2015-03-17 09:50:00,107.88,107.88,107.68,107.86,23300.0,85.7616,85.7616,85.6026,85.7457,23300.0
2015-03-17 09:55:00,107.85,107.93,107.79,107.89,11700.0,85.7377,85.8013,85.69,85.7695,11700.0
2015-03-17 10:00:00,107.88,107.93,107.73,107.92,20600.0,85.7616,85.8013,85.6423,85.7934,20600.0
2015-03-17 10:05:00,107.91,108.12,107.9,108.12,16400.0,85.7854,85.9524,85.7775,85.9524,16400.0
2015-03-17 10:10:00,108.13,108.28,108.11,108.19,16100.0,85.9603,86.0796,85.9444,86.008,16100.0
2015-03-17 10:15:00,108.2,108.3,108.15,108.28,18700.0,86.016,86.0955,85.9762,86.0796,18700.0
2015-03-17 10:20:00,108.3,108.45,108.29,108.39,32000.0,86.0955,86.2147,86.0875,86.167,32000.0
2015-03-17 10:25:00,108.39,108.54,108.37,108.54,22200.0,86.167,86.2863,86.1511,86.2863,22200.0
2015-03-17 10:30:00,108.53,108.63,108.5,108.55,13400.0,86.2783,86.3578,86.2545,86.2942,13400.0
2015-03-17 10:35:00,108.55,108.57,108.45,108.57,12200.0,86.2942,86.3101,86.2147,86.3101,12200.0
2015-03-17 10:40:00,108.56,108.57,108.42,108.44,15000.0,86.3022,86.3101,86.1909,86.2068,15000.0
2015-03-17 10:45:00,108.48,108.52,108.45,108.49,10700.0,86.2386,86.2704,86.2147,86.2465,10700.0
2015-03-17 10:50:00,108.47,108.53,108.44,108.48,12700.0,86.2306,86.2783,86.2068,86.2386,12700.0
2015-03-17 10:55:00,108.46,108.48,108.43,108.45,22600.0,86.2227,86.2386,86.1988,86.2147,22600.0
2015-03-17 11:00:00,108.44,108.45,108.23,108.28,19400.0,86.2068,86.2147,86.0398,86.0796,19400.0
2015-03-17 11:05:00,108.31,108.34,108.22,108.32,13600.0,86.1034,86.1273,86.0319,86.1114,13600.0
2015-03-17 11:10:00,108.31,108.33,108.26,108.32,9100.0,86.1034,86.1193,86.0637,86.1114,9100.0
2015-03-17 11:15:00,108.32,108.33,108.13,108.13,24200.0,86.1114,86.1193,85.9603,85.9603,24200.0
2015-03-17 11:20:00,108.13,108.18,108.12,108.17,19200.0,85.9603,86.0001,85.9524,85.9921,19200.0
2015-03-17 11:25:00,108.17,108.25,108.14,108.25,17200.0,85.9921,86.0557,85.9683,86.0557,17200.0
2015-03-17 11:30:00,108.26,108.33,108.21,108.26,11600.0,86.0637,86.1193,86.0239,86.0637,11600.0
2015-03-17 11:35:00,108.27,108.29,108.16,108.17,8900.0,86.0716,86.0875,85.9842,85.9921,8900.0
2015-03-17 11:40:00,108.17,108.27,108.15,108.21,10600.0,85.9921,86.0716,85.9762,86.0239,10600.0
2015-03-17 11:45:00,108.22,108.32,108.21,108.26,13500.0,86.0319,86.1114,86.0239,86.0637,13500.0
2015-03-17 11:50:00,108.24,108.27,108.2,108.26,11100.0,86.0478,86.0716,86.016,86.0637,11100.0
2015-03-17 11:55:00,108.27,108.35,108.24,108.35,9500.0,86.0716,86.1352,86.0478,86.1352,9500.0
2015-03-17 12:00:00,108.34,108.35,108.2,108.21,8200.0,86.1273,86.1352,86.016,86.0239,8200.0
2015-03-17 12:05:00,108.19,108.24,108.18,108.22,6900.0,86.008,86.0478,86.0001,86.0319,6900.0
2015-03-17 12:10:00,108.21,108.21,108.11,108.2,7800.0,86.0239,86.0239,85.9444,86.016,7800.0
2015-03-17 12:15:00,108.2,108.24,108.15,108.22,5900.0,86.016,86.0478,85.9762,86.0319,5900.0
2015-03-17 12:20:00,108.23,108.29,108.22,108.23,8200.0,86.0398,86.0875,86.0319,86.0398,8200.0
2015-03-17 12:25:00,108.22,108.4,108.22,108.38,5900.0,86.0319,86.175,86.0319,86.1591,5900.0
2015-03-17 12:30:00,108.37,108.4,108.3,108.38,7800.0,86.1511,86.175,86.0955,86.1591,7800.0
2015-03-17 12:35:00,108.38,108.53,108.38,108.48,11100.0,86.1591,86.2783,86.1591,86.2386,11100.0
2015-03-17 12:40:00,108.48,108.54,108.44,108.51,9000.0,86.2386,86.2863,86.2068,86.2624,9000.0
2015-03-17 12:45:00,108.52,108.57,108.46,108.46,4200.0,86.2704,86.3101,86.2227,86.2227,4200.0
2015-03-17 12:50:00,108.47,108.64,108.47,108.59,12500.0,86.2306,86.3658,86.2306,86.326,12500.0
2015-03-17 12:55:00,108.6,108.7,108.59,108.69,9600.0,86.334,86.4135,86.326,86.4055,9600.0
2015-03-17 13:00:00,108.69,108.69,108.56,108.62,19800.0,86.4055,86.4055,86.3022,86.3499,19800.0
2015-03-17 13:05:00,108.62,108.75,108.59,108.7,22400.0,86.3499,86.4532,86.326,86.4135,22400.0
2015-03-17 13:10:00,108.7,108.75,108.68,108.73,8700.0,86.4135,86.4532,86.3976,86.4373,8700.0
2015-03-17 13:15:00,108.75,108.82,108.75,108.79,12800.0,86.4532,86.5089,86.4532,86.485,12800.0
2015-03-17 13:20:00,108.79,108.82,108.77,108.8,10700.0,86.485,86.5089,86.4691,86.493,10700.0
2015-03-17 13:25:00,108.8,108.88,108.8,108.88,10200.0,86.493,86.5566,86.493,86.5566,10200.0
2015-03-17 13:30:00,108.87,108.89,108.82,108.82,13700.0,86.5486,86.5645,86.5089,86.5089,13700.0
2015-03-17 13:35:00,108.8,108.82,108.72,108.74,11700.0,86.493,86.5089,86.4294,86.4453,11700.0
2015-03-17 13:40:00,108.72,108.75,108.68,108.72,7700.0,86.4294,86.4532,86.3976,86.4294,7700.0
2015-03-17 13:45:00,108.71,108.74,108.66,108.74,9900.0,86.4214,86.4453,86.3817,86.4453,9900.0
2015-03-17 13:50:00,108.73,108.75,108.69,108.71,6700.0,86.4373,86.4532,86.4055,86.4214,6700.0
2015-03-17 13:55:00,108.72,108.85,108.7,108.82,13600.0,86.4294,86.5327,86.4135,86.5089,13600.0
2015-03-17 14:00:00,108.82,108.9,108.81,108.81,8700.0,86.5089,86.5725,86.5009,86.5009,8700.0
2015-03-17 14:05:00,108.82,108.86,108.78,108.81,11300.0,86.5089,86.5407,86.4771,86.5009,11300.0
2015-03-17 14:10:00,108.82,108.87,108.79,108.8,8700.0,86.5089,86.5486,86.485,86.493,8700.0
2015-03-17 14:15:00,108.78,108.78,108.66,108.69,9200.0,86.4771,86.4771,86.3817,86.4055,9200.0
2015-03-17 14:20:00,108.71,108.73,108.65,108.67,12300.0,86.4214,86.4373,86.3737,86.3896,12300.0
2015-03-17 14:25:00,108.66,108.71,108.59,108.62,7900.0,86.3817,86.4214,86.326,86.3499,7900.0
2015-03-17 14:30:00,108.62,108.65,108.55,108.56,10600.0,86.3499,86.3737,86.2942,86.3022,10600.0
2015-03-17 14:35:00,108.56,108.58,108.54,108.58,8300.0,86.3022,86.3181,86.2863,86.3181,8300.0
2015-03-17 14:40:00,108.58,108.64,108.53,108.61,9200.0,86.3181,86.3658,86.2783,86.3419,9200.0
2015-03-17 14:45:00,108.62,108.68,108.62,108.64,8400.0,86.3499,86.3976,86.3499,86.3658,8400.0
2015-03-17 14:50:00,108.64,108.73,108.59,108.68,15000.0,86.3658,86.4373,86.326,86.3976,15000.0
2015-03-17 14:55:00,108.68,108.79,108.66,108.77,12400.0,86.3976,86.485,86.3817,86.4691,12400.0
2015-03-17 15:00:00,108.78,108.9,108.76,108.9,11200.0,86.4771,86.5725,86.4612,86.5725,11200.0
2015-03-17 15:05:00,108.9,108.9,108.84,108.87,14900.0,86.5725,86.5725,86.5248,86.5486,14900.0
2015-03-17 15:10:00,108.89,108.99,108.88,108.97,26800.0,86.5645,86.644,86.5566,86.6281,26800.0
2015-03-17 15:15:00,108.97,109.01,108.94,109.0,16600.0,86.6281,86.6599,86.6043,86.652,16600.0
2015-03-17 15:20:00,109.0,109.01,108.96,109.0,16700.0,86.652,86.6599,86.6202,86.652,16700.0
2015-03-17 15:25:00,108.99,109.02,108.97,109.0,18500.0,86.644,86.6679,86.6281,86.652,18500.0
2015-03-17 15:30:00,109.0,109.07,108.99,109.07,28200.0,86.652,86.7076,86.644,86.7076,28200.0
2015-03-17 15:35:00,109.07,109.07,108.95,108.97,28600.0,86.7076,86.7076,86.6122,86.6281,28600.0
2015-03-17 15:40:00,108.96,108.98,108.86,108.9,50500.0,86.6202,86.6361,86.5407,86.5725,50500.0
2015-03-17 15:45:00,108.9,108.97,108.89,108.95,36500.0,86.5725,86.6281,86.5645,86.6122,36500.0
2015-03-17 15:50:00,108.94,108.95,108.84,108.89,44000.0,86.6043,86.6122,86.5248,86.5645,44000.0
2015-03-17 15:55:00,108.89,108.89,108.73,108.76,50900.0,86.5645,86.5645,86.4373,86.4612,50900.0
2015-03-18 09:30:00,108.78,108.91,108.31,108.47,39500.0,86.4771,86.5804,86.1034,86.2306,39500.0
2015-03-18 09:35:00,108.51,108.75,108.43,108.75,11400.0,86.2624,86.4532,86.1988,86.4532,11400.0
2015-03-18 09:40:00,108.71,108.71,108.52,108.54,9900.0,86.4214,86.4214,86.2704,86.2863,9900.0
2015-03-18 09:45:00,108.51,108.62,108.48,108.54,8300.0,86.2624,86.3499,86.2386,86.2863,8300.0
2015-03-18 09:50:00,108.53,108.57,108.48,108.53,10300.0,86.2783,86.3101,86.2386,86.2783,10300.0
2015-03-18 09:55:00,108.52,108.52,108.3,108.36,14100.0,86.2704,86.2704,86.0955,86.1432,14100.0
2015-03-18 10:00:00,108.37,108.52,108.35,108.5,12600.0,86.1511,86.2704,86.1352,86.2545,12600.0
2015-03-18 10:05:00,108.52,108.64,108.51,108.63,8400.0,86.2704,86.3658,86.2624,86.3578,8400.0
2015-03-18 10:10:00,108.63,108.73,108.6,108.7,9500.0,86.3578,86.4373,86.334,86.4135,9500.0
2015-03-18 10:15:00,108.71,108.84,108.68,108.82,12400.0,86.4214,86.5248,86.3976,86.5089,12400.0
2015-03-18 10:20:00,108.84,108.84,108.7,108.7,11400.0,86.5248,86.5248,86.4135,86.4135,11400.0
2015-03-18 10:25:00,108.7,108.79,108.69,108.69,13300.0,86.4135,86.485,86.4055,86.4055,13300.0
2015-03-18 10:30:00,108.69,108.69,108.54,108.54,8400.0,86.4055,86.4055,86.2863,86.2863,8400.0
2015-03-18 10:35:00,108.54,108.64,108.54,108.59,7000.0,86.2863,86.3658,86.2863,86.326,7000.0
2015-03-18 10:40:00,108.59,108.6,108.44,108.46,15500.0,86.326,86.334,86.2068,86.2227,15500.0
2015-03-18 10:45:00,108.46,108.5,108.43,108.47,9700.0,86.2227,86.2545,86.1988,86.2306,9700.0
2015-03-18 10:50:00,108.47,108.47,108.41,108.44,8300.0,86.2306,86.2306,86.1829,86.2068,8300.0
2015-03-18 10:55:00,108.44,108.49,108.42,108.46,7400.0,86.2068,86.2465,86.1909,86.2227,7400.0
2015-03-18 11:00:00,108.46,108.48,108.38,108.4,11400.0,86.2227,86.2386,86.1591,86.175,11400.0
2015-03-18 11:05:00,108.4,108.5,108.4,108.5,17000.0,86.175,86.2545,86.175,86.2545,17000.0
2015-03-18 11:10:00,108.49,108.49,108.29,108.29,11100.0,86.2465,86.2465,86.0875,86.0875,11100.0
2015-03-18 11:15:00,108.29,108.34,108.26,108.31,9200.0,86.0875,86.1273,86.0637,86.1034,9200.0
2015-03-18 11:20:00,108.3,108.3,108.2,108.25,27600.0,86.0955,86.0955,86.016,86.0557,27600.0
2015-03-18 11:25:00,108.25,108.28,108.2,108.2,17700.0,86.0557,86.0796,86.016,86.016,17700.0
2015-03-18 11:30:00,108.22,108.26,108.21,108.24,11100.0,86.0319,86.0637,86.0239,86.0478,11100.0
2015-03-18 11:35:00,108.25,108.27,108.2,108.23,12600.0,86.0557,86.0716,86.016,86.0398,12600.0
2015-03-18 11:40:00,108.22,108.35,108.21,108.35,12200.0,86.0319,86.1352,86.0239,86.1352,12200.0
2015-03-18 11:45:00,108.34,108.34,108.23,108.27,12900.0,86.1273,86.1273,86.0398,86.0716,12900.0
2015-03-18 11:50:00,108.29,108.33,108.24,108.26,20200.0,86.0875,86.1193,86.0478,86.0637,20200.0
2015-03-18 11:55:00,108.27,108.31,108.24,108.3,5700.0,86.0716,86.1034,86.0478,86.0955,5700.0
2015-03-18 12:00:00,108.28,108.32,108.18,108.31,10800.0,86.0796,86.1114,86.0001,86.1034,10800.0
2015-03-18 12:05:00,108.31,108.36,108.3,108.34,12800.0,86.1034,86.1432,86.0955,86.1273,12800.0
2015-03-18 12:10:00,108.33,108.37,108.24,108.36,8600.0,86.1193,86.1511,86.0478,86.1432,8600.0
2015-03-18 12:15:00,108.36,108.36,108.3,108.31,6800.0,86.1432,86.1432,86.0955,86.1034,6800.0
2015-03-18 12:20:00,108.29,108.29,108.15,108.23,13600.0,86.0875,86.0875,85.9762,86.0398,13600.0
2015-03-18 12:25:00,108.24,108.29,108.2,108.27,6400.0,86.0478,86.0875,86.016,86.0716,6400.0
2015-03-18 12:30:00,108.26,108.34,108.25,108.29,9800.0,86.0637,86.1273,86.0557,86.0875,9800.0
2015-03-18 12:35:00,108.31,108.39,108.3,108.35,8400.0,86.1034,86.167,86.0955,86.1352,8400.0
2015-03-18 12:40:00,108.36,108.37,108.3,108.33,9100.0,86.1432,86.1511,86.0955,86.1193,9100.0
2015-03-18 12:45:00,108.32,108.32,108.21,108.24,8800.0,86.1114,86.1114,86.0239,86.0478,8800.0
2015-03-18 12:50:00,108.24,108.27,108.21,108.25,7500.0,86.0478,86.0716,86.0239,86.0557,7500.0
2015-03-18 12:55:00,108.27,108.27,108.15,108.16,10700.0,86.0716,86.0716,85.9762,85.9842,10700.0
2015-03-18 13:00:00,108.16,108.24,108.11,108.11,9000.0,85.9842,86.0478,85.9444,85.9444,9000.0
2015-03-18 13:05:00,108.1,108.14,108.01,108.05,27200.0,85.9365,85.9683,85.8649,85.8967,27200.0
2015-03-18 13:10:00,108.04,108.06,108.0,108.05,7400.0,85.8888,85.9047,85.857,85.8967,7400.0
2015-03-18 13:15:00,108.04,108.1,107.98,108.1,7200.0,85.8888,85.9365,85.8411,85.9365,7200.0
2015-03-18 13:20:00,108.09,108.16,108.07,108.08,9400.0,85.9285,85.9842,85.9126,85.9206,9400.0
2015-03-18 13:25:00,108.07,108.09,108.01,108.02,7300.0,85.9126,85.9285,85.8649,85.8729,7300.0
2015-03-18 13:30:00,108.01,108.02,107.89,107.96,22000.0,85.8649,85.8729,85.7695,85.8252,22000.0
2015-03-18 13:35:00,107.95,107.97,107.75,107.77,22200.0,85.8172,85.8331,85.6582,85.6741,22200.0
2015-03-18 13:40:00,107.76,107.84,107.71,107.79,28700.0,85.6662,85.7298,85.6265,85.69,28700.0
2015-03-18 13:45:00,107.8,107.91,107.78,107.9,14000.0,85.698,85.7854,85.6821,85.7775,14000.0
2015-03-18 13:50:00,107.9,108.0,107.87,107.95,20200.0,85.7775,85.857,85.7536,85.8172,20200.0
2015-03-18 13:55:00,107.95,108.34,107.93,108.27,28200.0,85.8172,86.1273,85.8013,86.0716,28200.0
2015-03-18 14:00:00,108.34,109.33,108.31,108.9,68500.0,86.1273,86.9143,86.1034,86.5725,68500.0
2015-03-18 14:05:00,108.94,109.2,108.71,109.05,54200.0,86.6043,86.811,86.4214,86.6917,54200.0
2015-03-18 14:10:00,109.04,109.39,109.02,109.38,38100.0,86.6838,86.962,86.6679,86.9541,38100.0
2015-03-18 14:15:00,109.39,109.47,109.32,109.4,24400.0,86.962,87.0256,86.9064,86.97,24400.0
2015-03-18 14:20:00,109.39,109.39,109.19,109.29,42200.0,86.962,86.962,86.803,86.8825,42200.0
2015-03-18 14:25:00,109.29,109.37,109.18,109.31,20600.0,86.8825,86.9461,86.7951,86.8984,20600.0
2015-03-18 14:30:00,109.31,109.6,109.29,109.54,37700.0,86.8984,87.1289,86.8825,87.0812,37700.0
2015-03-18 14:35:00,109.53,109.62,109.41,109.45,25700.0,87.0733,87.1448,86.9779,87.0097,25700.0
2015-03-18 14:40:00,109.46,109.65,109.45,109.55,19100.0,87.0177,87.1687,87.0097,87.0892,19100.0
2015-03-18 14:45:00,109.57,109.59,109.35,109.43,12700.0,87.1051,87.121,86.9302,86.9938,12700.0
2015-03-18 14:50:00,109.43,109.43,109.27,109.36,23800.0,86.9938,86.9938,86.8666,86.9382,23800.0
2015-03-18 14:55:00,109.35,109.39,109.19,109.3,44300.0,86.9302,86.962,86.803,86.8905,44300.0
2015-03-18 15:00:00,109.3,109.65,109.26,109.65,22400.0,86.8905,87.1687,86.8587,87.1687,22400.0
2015-03-18 15:05:00,109.63,109.69,109.6,109.62,16300.0,87.1528,87.2005,87.1289,87.1448,16300.0
2015-03-18 15:10:00,109.62,109.75,109.61,109.71,24400.0,87.1448,87.2482,87.1369,87.2164,24400.0
2015-03-18 15:15:00,109.71,109.79,109.68,109.69,29100.0,87.2164,87.28,87.1925,87.2005,29100.0
2015-03-18 15:20:00,109.7,109.7,109.55,109.57,24300.0,87.2084,87.2084,87.0892,87.1051,24300.0
2015-03-18 15:25:00,109.56,109.56,109.36,109.36,18800.0,87.0971,87.0971,86.9382,86.9382,18800.0
2015-03-18 15:30:00,109.35,109.42,109.28,109.3,21500.0,86.9302,86.9859,86.8746,86.8905,21500.0
2015-03-18 15:35:00,109.3,109.32,109.2,109.3,34700.0,86.8905,86.9064,86.811,86.8905,34700.0
2015-03-18 15:40:00,109.3,109.3,109.19,109.27,35700.0,86.8905,86.8905,86.803,86.8666,35700.0
2015-03-18 15:45:00,109.29,109.36,109.28,109.3,50200.0,86.8825,86.9382,86.8746,86.8905,50200.0
2015-03-18 15:50:00,109.31,109.45,109.29,109.43,34800.0,86.8984,87.0097,86.8825,86.9938,34800.0
2015-03-18 15:55:00,109.43,109.55,109.37,109.51,77800.0,86.9938,87.0892,86.9461,87.0574,77800.0
2015-03-19 09:30:00,109.64,109.76,109.37,109.49,38900.0,87.1607,87.2561,86.9461,87.0415,38900.0
2015-03-19 09:35:00,109.45,109.6,109.24,109.52,15000.0,87.0097,87.1289,86.8428,87.0654,15000.0
2015-03-19 09:40:00,109.48,109.56,109.37,109.39,26400.0,87.0336,87.0971,86.9461,86.962,26400.0
2015-03-19 09:45:00,109.39,109.44,109.32,109.41,11000.0,86.962,87.0018,86.9064,86.9779,11000.0
2015-03-19 09:50:00,109.41,109.48,109.41,109.43,14800.0,86.9779,87.0336,86.9779,86.9938,14800.0
2015-03-19 09:55:00,109.4,109.4,109.27,109.37,13100.0,86.97,86.97,86.8666,86.9461,13100.0
2015-03-19 10:00:00,109.36,109.36,109.19,109.19,10000.0,86.9382,86.9382,86.803,86.803,10000.0
2015-03-19 10:05:00,109.18,109.24,109.12,109.23,10200.0,86.7951,86.8428,86.7474,86.8348,10200.0
2015-03-19 10:10:00,109.23,109.28,109.15,109.25,14200.0,86.8348,86.8746,86.7712,86.8507,14200.0
2015-03-19 10:15:00,109.29,109.36,109.24,109.24,14300.0,86.8825,86.9382,86.8428,86.8428,14300.0
2015-03-19 10:20:00,109.26,109.37,109.26,109.28,12800.0,86.8587,86.9461,86.8587,86.8746,12800.0
2015-03-19 10:25:00,109.3,109.3,109.21,109.26,10300.0,86.8905,86.8905,86.8189,86.8587,10300.0
2015-03-19 10:30:00,109.25,109.26,109.17,109.22,11900.0,86.8507,86.8587,86.7871,86.8269,11900.0
2015-03-19 10:35:00,109.22,109.24,109.14,109.14,11700.0,86.8269,86.8428,86.7633,86.7633,11700.0
2015-03-19 10:40:00,109.14,109.22,109.06,109.09,12900.0,86.7633,86.8269,86.6997,86.7235,12900.0
2015-03-19 10:45:00,109.08,109.17,109.04,109.06,7200.0,86.7156,86.7871,86.6838,86.6997,7200.0
2015-03-19 10:50:00,109.05,109.17,109.01,109.17,8100.0,86.6917,86.7871,86.6599,86.7871,8100.0
2015-03-19 10:55:00,109.16,109.26,109.11,109.24,10000.0,86.7792,86.8587,86.7394,86.8428,10000.0
2015-03-19 11:00:00,109.26,109.28,109.23,109.25,10800.0,86.8587,86.8746,86.8348,86.8507,10800.0
2015-03-19 11:05:00,109.25,109.25,109.14,109.17,12400.0,86.8507,86.8507,86.7633,86.7871,12400.0
2015-03-19 11:10:00,109.18,109.22,109.16,109.21,6600.0,86.7951,86.8269,86.7792,86.8189,6600.0
2015-03-19 11:15:00,109.24,109.34,109.23,109.31,6800.0,86.8428,86.9223,86.8348,86.8984,6800.0
2015-03-19 11:20:00,109.34,109.39,109.33,109.38,8400.0,86.9223,86.962,86.9143,86.9541,8400.0
2015-03-19 11:25:00,109.38,109.43,109.3,109.3,9800.0,86.9541,86.9938,86.8905,86.8905,9800.0
2015-03-19 11:30:00,109.3,109.32,108.97,109.01,18400.0,86.8905,86.9064,86.6281,86.6599,18400.0
2015-03-19 11:35:00,109.01,109.04,108.95,108.98,8000.0,86.6599,86.6838,86.6122,86.6361,8000.0
2015-03-19 11:40:00,108.99,109.0,108.84,108.87,10800.0,86.644,86.652,86.5248,86.5486,10800.0
2015-03-19 11:45:00,108.86,108.86,108.73,108.81,15700.0,86.5407,86.5407,86.4373,86.5009,15700.0
2015-03-19 11:50:00,108.8,108.84,108.74,108.84,10100.0,86.493,86.5248,86.4453,86.5248,10100.0
2015-03-19 11:55:00,108.84,108.98,108.84,108.93,8400.0,86.5248,86.6361,86.5248,86.5963,8400.0
2015-03-19 12:00:00,108.94,108.95,108.82,108.84,7500.0,86.6043,86.6122,86.5089,86.5248,7500.0
2015-03-19 12:05:00,108.84,108.93,108.81,108.91,7600.0,86.5248,86.5963,86.5009,86.5804,7600.0
2015-03-19 12:10:00,108.9,108.95,108.86,108.95,6800.0,86.5725,86.6122,86.5407,86.6122,6800.0
2015-03-19 12:15:00,108.96,109.01,108.93,109.0,9300.0,86.6202,86.6599,86.5963,86.652,9300.0
2015-03-19 12:20:00,109.0,109.02,108.94,108.96,5800.0,86.652,86.6679,86.6043,86.6202,5800.0
2015-03-19 12:25:00,108.97,109.12,108.97,109.12,7600.0,86.6281,86.7474,86.6281,86.7474,7600.0
2015-03-19 12:30:00,109.1,109.1,109.02,109.07,9600.0,86.7315,86.7315,86.6679,86.7076,9600.0
2015-03-19 12:35:00,109.03,109.03,108.83,108.86,7600.0,86.6758,86.6758,86.5168,86.5407,7600.0
2015-03-19 12:40:00,108.86,108.96,108.82,108.96,9200.0,86.5407,86.6202,86.5089,86.6202,9200.0
2015-03-19 12:45:00,108.96,108.99,108.91,108.96,8800.0,86.6202,86.644,86.5804,86.6202,8800.0
2015-03-19 12:50:00,108.98,109.0,108.9,108.96,12000.0,86.6361,86.652,86.5725,86.6202,12000.0
2015-03-19 12:55:00,108.95,109.05,108.94,108.99,5800.0,86.6122,86.6917,86.6043,86.644,5800.0
2015-03-19 13:00:00,108.99,108.99,108.9,108.96,6600.0,86.644,86.644,86.5725,86.6202,6600.0
2015-03-19 13:05:00,108.96,109.0,108.92,108.95,10200.0,86.6202,86.652,86.5884,86.6122,10200.0
2015-03-19 13:10:00,108.96,109.01,108.95,109.0,6300.0,86.6202,86.6599,86.6122,86.652,6300.0
2015-03-19 13:15:00,109.0,109.12,109.0,109.09,7000.0,86.652,86.7474,86.652,86.7235,7000.0
2015-03-19 13:20:00,109.09,109.23,109.09,109.19,6400.0,86.7235,86.8348,86.7235,86.803,6400.0
2015-03-19 13:25:00,109.19,109.26,109.16,109.23,6900.0,86.803,86.8587,86.7792,86.8348,6900.0
2015-03-19 13:30:00,109.22,109.22,109.12,109.14,11600.0,86.8269,86.8269,86.7474,86.7633,11600.0
2015-03-19 13:35:00,109.16,109.17,109.02,109.04,11900.0,86.7792,86.7871,86.6679,86.6838,11900.0
2015-03-19 13:40:00,109.02,109.02,108.96,109.01,17600.0,86.6679,86.6679,86.6202,86.6599,17600.0
2015-03-19 13:45:00,109.03,109.05,108.98,109.01,6800.0,86.6758,86.6917,86.6361,86.6599,6800.0
2015-03-19 13:50:00,109.01,109.03,108.97,109.02,6900.0,86.6599,86.6758,86.6281,86.6679,6900.0
2015-03-19 13:55:00,109.02,109.05,108.9,108.91,9400.0,86.6679,86.6917,86.5725,86.5804,9400.0
2015-03-19 14:00:00,108.92,108.96,108.9,108.92,7100.0,86.5884,86.6202,86.5725,86.5884,7100.0
2015-03-19 14:05:00,108.93,109.08,108.93,109.07,7500.0,86.5963,86.7156,86.5963,86.7076,7500.0
2015-03-19 14:10:00,109.09,109.17,109.0,109.01,7000.0,86.7235,86.7871,86.652,86.6599,7000.0
2015-03-19 14:15:00,109.02,109.07,108.95,109.02,9800.0,86.6679,86.7076,86.6122,86.6679,9800.0
2015-03-19 14:20:00,108.99,108.99,108.93,108.94,6900.0,86.644,86.644,86.5963,86.6043,6900.0
2015-03-19 14:25:00,108.93,109.05,108.91,109.05,8600.0,86.5963,86.6917,86.5804,86.6917,8600.0
2015-03-19 14:30:00,109.05,109.09,108.96,109.0,9200.0,86.6917,86.7235,86.6202,86.652,9200.0
2015-03-19 14:35:00,108.99,109.07,108.95,109.06,9600.0,86.644,86.7076,86.6122,86.6997,9600.0
2015-03-19 14:40:00,109.06,109.15,109.05,109.1,10000.0,86.6997,86.7712,86.6917,86.7315,10000.0
2015-03-19 14:45:00,109.11,109.19,109.1,109.17,12300.0,86.7394,86.803,86.7315,86.7871,12300.0
2015-03-19 14:50:00,109.15,109.24,109.11,109.11,13300.0,86.7712,86.8428,86.7394,86.7394,13300.0
2015-03-19 14:55:00,109.1,109.23,109.09,109.21,10400.0,86.7315,86.8348,86.7235,86.8189,10400.0
2015-03-19 15:00:00,109.21,109.26,109.17,109.21,8300.0,86.8189,86.8587,86.7871,86.8189,8300.0
2015-03-19 15:05:00,109.21,109.28,109.11,109.12,16300.0,86.8189,86.8746,86.7394,86.7474,16300.0
2015-03-19 15:10:00,109.12,109.13,109.05,109.11,9100.0,86.7474,86.7553,86.6917,86.7394,9100.0
2015-03-19 15:15:00,109.11,109.15,109.06,109.08,11700.0,86.7394,86.7712,86.6997,86.7156,11700.0
2015-03-19 15:20:00,109.07,109.09,108.93,108.96,19600.0,86.7076,86.7235,86.5963,86.6202,19600.0
2015-03-19 15:25:00,108.97,109.14,108.97,109.13,18300.0,86.6281,86.7633,86.6281,86.7553,18300.0
2015-03-19 15:30:00,109.12,109.24,109.07,109.22,23200.0,86.7474,86.8428,86.7076,86.8269,23200.0
2015-03-19 15:35:00,109.22,109.24,109.15,109.2,20700.0,86.8269,86.8428,86.7712,86.811,20700.0
2015-03-19 15:40:00,109.2,109.2,109.02,109.03,19800.0,86.811,86.811,86.6679,86.6758,19800.0
2015-03-19 15:45:00,109.04,109.12,109.01,109.03,26700.0,86.6838,86.7474,86.6599,86.6758,26700.0
2015-03-19 15:50:00,109.02,109.09,109.0,109.08,35700.0,86.6679,86.7235,86.652,86.7156,35700.0
2015-03-19 15:55:00,109.08,109.13,109.01,109.1,76800.0,86.7156,86.7553,86.6599,86.7315,76800.0
2015-03-20 09:30:00,109.58,109.58,109.18,109.39,846600.0,87.113,87.113,86.7951,86.962,846600.0
2015-03-20 09:35:00,109.41,109.58,109.22,109.56,18800.0,86.9779,87.113,86.8269,87.0971,18800.0
2015-03-20 09:40:00,109.56,109.61,109.26,109.3,23800.0,87.0971,87.1369,86.8587,86.8905,23800.0
2015-03-20 09:45:00,109.32,109.45,109.28,109.35,17500.0,86.9064,87.0097,86.8746,86.9302,17500.0
2015-03-20 09:50:00,109.37,109.54,109.37,109.42,18100.0,86.9461,87.0812,86.9461,86.9859,18100.0
2015-03-20 09:55:00,109.36,109.36,109.23,109.25,26400.0,86.9382,86.9382,86.8348,86.8507,26400.0
2015-03-20 10:00:00,109.25,109.44,109.2,109.36,15800.0,86.8507,87.0018,86.811,86.9382,15800.0
2015-03-20 10:05:00,109.37,109.37,109.22,109.3,15800.0,86.9461,86.9461,86.8269,86.8905,15800.0
2015-03-20 10:10:00,109.31,109.36,109.29,109.35,12300.0,86.8984,86.9382,86.8825,86.9302,12300.0
2015-03-20 10:15:00,109.34,109.41,109.3,109.37,20200.0,86.9223,86.9779,86.8905,86.9461,20200.0
2015-03-20 10:20:00,109.39,109.45,109.33,109.37,12700.0,86.962,87.0097,86.9143,86.9461,12700.0
2015-03-20 10:25:00,109.38,109.46,109.36,109.44,11600.0,86.9541,87.0177,86.9382,87.0018,11600.0
2015-03-20 10:30:00,109.45,109.63,109.42,109.62,15900.0,87.0097,87.1528,86.9859,87.1448,15900.0
2015-03-20 10:35:00,109.61,109.74,109.61,109.65,15700.0,87.1369,87.2402,87.1369,87.1687,15700.0
2015-03-20 10:40:00,109.65,109.71,109.62,109.66,12100.0,87.1687,87.2164,87.1448,87.1766,12100.0
2015-03-20 10:45:00,109.67,109.69,109.46,109.46,28300.0,87.1846,87.2005,87.0177,87.0177,28300.0
2015-03-20 10:50:00,109.46,109.53,109.46,109.49,13900.0,87.0177,87.0733,87.0177,87.0415,13900.0
2015-03-20 10:55:00,109.48,109.62,109.45,109.62,15500.0,87.0336,87.1448,87.0097,87.1448,15500.0
2015-03-20 11:00:00,109.63,109.77,109.63,109.74,16500.0,87.1528,87.2641,87.1528,87.2402,16500.0
2015-03-20 11:05:00,109.75,109.76,109.63,109.67,11700.0,87.2482,87.2561,87.1528,87.1846,11700.0
2015-03-20 11:10:00,109.68,109.7,109.63,109.7,7900.0,87.1925,87.2084,87.1528,87.2084,7900.0
2015-03-20 11:15:00,109.67,109.77,109.67,109.75,11400.0,87.1846,87.2641,87.1846,87.2482,11400.0
2015-03-20 11:20:00,109.74,109.82,109.73,109.81,17000.0,87.2402,87.3038,87.2323,87.2959,17000.0
2015-03-20 11:25:00,109.81,109.83,109.75,109.76,12000.0,87.2959,87.3118,87.2482,87.2561,12000.0
2015-03-20 11:30:00,109.78,109.84,109.78,109.82,21000.0,87.272,87.3197,87.272,87.3038,21000.0
2015-03-20 11:35:00,109.82,109.83,109.69,109.7,11200.0,87.3038,87.3118,87.2005,87.2084,11200.0
2015-03-20 11:40:00,109.71,109.74,109.64,109.67,9600.0,87.2164,87.2402,87.1607,87.1846,9600.0
2015-03-20 11:45:00,109.66,109.75,109.65,109.75,8600.0,87.1766,87.2482,87.1687,87.2482,8600.0
2015-03-20 11:50:00,109.76,109.85,109.75,109.79,16500.0,87.2561,87.3277,87.2482,87.28,16500.0
2015-03-20 11:55:00,109.78,109.8,109.75,109.76,15300.0,87.272,87.2879,87.2482,87.2561,15300.0
2015-03-20 12:00:00,109.76,109.91,109.75,109.9,23300.0,87.2561,87.3754,87.2482,87.3674,23300.0
2015-03-20 12:05:00,109.89,109.94,109.87,109.94,11100.0,87.3595,87.3992,87.3436,87.3992,11100.0
2015-03-20 12:10:00,109.95,109.95,109.91,109.93,11300.0,87.4072,87.4072,87.3754,87.3913,11300.0
2015-03-20 12:15:00,109.93,109.94,109.88,109.92,9500.0,87.3913,87.3992,87.3515,87.3833,9500.0
2015-03-20 12:20:00,109.92,109.92,109.83,109.86,11500.0,87.3833,87.3833,87.3118,87.3356,11500.0
2015-03-20 12:25:00,109.86,109.89,109.83,109.83,11900.0,87.3356,87.3595,87.3118,87.3118,11900.0
2015-03-20 12:30:00,109.84,109.92,109.83,109.89,14000.0,87.3197,87.3833,87.3118,87.3595,14000.0
2015-03-20 12:35:00,109.89,109.94,109.88,109.92,9000.0,87.3595,87.3992,87.3515,87.3833,9000.0
2015-03-20 12:40:00,109.92,109.98,109.92,109.98,11700.0,87.3833,87.431,87.3833,87.431,11700.0
2015-03-20 12:45:00,109.97,109.97,109.93,109.96,7700.0,87.4231,87.4231,87.3913,87.4151,7700.0
2015-03-20 12:50:00,109.97,110.03,109.95,110.02,28600.0,87.4231,87.4708,87.4072,87.4628,28600.0
2015-03-20 12:55:00,110.04,110.06,109.98,110.01,16400.0,87.4787,87.4946,87.431,87.4549,16400.0
2015-03-20 13:00:00,110.01,110.05,109.97,109.98,8400.0,87.4549,87.4867,87.4231,87.431,8400.0
2015-03-20 13:05:00,109.98,110.0,109.96,109.97,6100.0,87.431,87.4469,87.4151,87.4231,6100.0
2015-03-20 13:10:00,109.97,109.98,109.94,109.94,8800.0,87.4231,87.431,87.3992,87.3992,8800.0
2015-03-20 13:15:00,109.94,110.02,109.94,110.0,16500.0,87.3992,87.4628,87.3992,87.4469,16500.0
2015-03-20 13:20:00,110.0,110.06,109.99,110.03,9700.0,87.4469,87.4946,87.439,87.4708,9700.0
2015-03-20 13:25:00,110.02,110.05,110.01,110.04,8000.0,87.4628,87.4867,87.4549,87.4787,8000.0
2015-03-20 13:30:00,110.04,110.07,110.03,110.04,8900.0,87.4787,87.5026,87.4708,87.4787,8900.0
2015-03-20 13:35:00,110.05,110.09,110.04,110.08,11800.0,87.4867,87.5185,87.4787,87.5105,11800.0
2015-03-20 13:40:00,110.09,110.16,110.08,110.16,17600.0,87.5185,87.5741,87.5105,87.5741,17600.0
2015-03-20 13:45:00,110.17,110.19,110.15,110.15,12400.0,87.5821,87.598,87.5662,87.5662,12400.0
2015-03-20 13:50:00,110.15,110.17,110.12,110.12,10300.0,87.5662,87.5821,87.5423,87.5423,10300.0
2015-03-20 13:55:00,110.12,110.14,110.06,110.08,12500.0,87.5423,87.5582,87.4946,87.5105,12500.0
2015-03-20 14:00:00,110.08,110.09,110.05,110.05,9900.0,87.5105,87.5185,87.4867,87.4867,9900.0
2015-03-20 14:05:00,110.05,110.12,110.05,110.07,12100.0,87.4867,87.5423,87.4867,87.5026,12100.0
2015-03-20 14:10:00,110.07,110.09,110.04,110.09,9900.0,87.5026,87.5185,87.4787,87.5185,9900.0
2015-03-20 14:15:00,110.09,110.15,110.09,110.14,11300.0,87.5185,87.5662,87.5185,87.5582,11300.0
2015-03-20 14:20:00,110.14,110.16,110.13,110.14,8100.0,87.5582,87.5741,87.5503,87.5582,8100.0
2015-03-20 14:25:00,110.14,110.15,110.06,110.08,12400.0,87.5582,87.5662,87.4946,87.5105,12400.0
2015-03-20 14:30:00,110.09,110.13,110.07,110.12,12300.0,87.5185,87.5503,87.5026,87.5423,12300.0
2015-03-20 14:35:00,110.12,110.16,110.12,110.13,11600.0,87.5423,87.5741,87.5423,87.5503,11600.0
2015-03-20 14:40:00,110.13,110.13,110.08,110.13,13100.0,87.5503,87.5503,87.5105,87.5503,13100.0
2015-03-20 14:45:00,110.11,110.12,110.08,110.11,11600.0,87.5344,87.5423,87.5105,87.5344,11600.0
2015-03-20 14:50:00,110.11,110.16,110.1,110.14,12400.0,87.5344,87.5741,87.5264,87.5582,12400.0
2015-03-20 14:55:00,110.14,110.22,110.13,110.22,16300.0,87.5582,87.6218,87.5503,87.6218,16300.0
2015-03-20 15:00:00,110.23,110.24,110.18,110.21,13600.0,87.6298,87.6377,87.59,87.6139,13600.0
2015-03-20 15:05:00,110.21,110.23,110.17,110.2,14100.0,87.6139,87.6298,87.5821,87.6059,14100.0
2015-03-20 15:10:00,110.19,110.21,110.16,110.16,17800.0,87.598,87.6139,87.5741,87.5741,17800.0
2015-03-20 15:15:00,110.15,110.17,110.0,110.0,15600.0,87.5662,87.5821,87.4469,87.4469,15600.0
2015-03-20 15:20:00,110.0,110.01,109.88,109.96,26300.0,87.4469,87.4549,87.3515,87.4151,26300.0
2015-03-20 15:25:00,109.95,109.98,109.92,109.94,28500.0,87.4072,87.431,87.3833,87.3992,28500.0
2015-03-20 15:30:00,109.93,110.0,109.91,109.94,45800.0,87.3913,87.4469,87.3754,87.3992,45800.0
2015-03-20 15:35:00,109.95,110.03,109.89,110.02,50700.0,87.4072,87.4708,87.3595,87.4628,50700.0
2015-03-20 15:40:00,110.01,110.04,109.92,109.96,51200.0,87.4549,87.4787,87.3833,87.4151,51200.0
2015-03-20 15:45:00,109.95,109.99,109.89,109.93,91300.0,87.4072,87.439,87.3595,87.3913,91300.0
2015-03-20 15:50:00,109.92,109.94,109.72,109.73,121100.0,87.3833,87.3992,87.2243,87.2323,121100.0
2015-03-20 15:55:00,109.72,109.78,109.71,109.74,115400.0,87.2243,87.272,87.2164,87.2402,115400.0
2015-03-23 09:30:00,109.59,110.09,109.5,110.08,60400.0,87.121,87.5185,87.0495,87.5105,60400.0
2015-03-23 09:35:00,110.05,110.41,109.99,110.41,24900.0,87.4867,87.7729,87.439,87.7729,24900.0
2015-03-23 09:40:00,110.41,110.45,110.34,110.43,21800.0,87.7729,87.8047,87.7172,87.7888,21800.0
2015-03-23 09:45:00,110.46,110.49,110.21,110.23,15100.0,87.8126,87.8365,87.6139,87.6298,15100.0
2015-03-23 09:50:00,110.22,110.23,110.07,110.18,9600.0,87.6218,87.6298,87.5026,87.59,9600.0
2015-03-23 09:55:00,110.16,110.32,110.16,110.3,6800.0,87.5741,87.7013,87.5741,87.6854,6800.0
2015-03-23 10:00:00,110.32,110.35,110.27,110.33,9600.0,87.7013,87.7252,87.6616,87.7093,9600.0
2015-03-23 10:05:00,110.33,110.43,110.32,110.43,16000.0,87.7093,87.7888,87.7013,87.7888,16000.0
2015-03-23 10:10:00,110.43,110.49,110.35,110.37,13400.0,87.7888,87.8365,87.7252,87.7411,13400.0
2015-03-23 10:15:00,110.35,110.36,110.23,110.26,8300.0,87.7252,87.7331,87.6298,87.6536,8300.0
2015-03-23 10:20:00,110.29,110.29,110.23,110.27,5400.0,87.6775,87.6775,87.6298,87.6616,5400.0
2015-03-23 10:25:00,110.27,110.28,110.21,110.26,17700.0,87.6616,87.6695,87.6139,87.6536,17700.0
2015-03-23 10:30:00,110.24,110.28,110.16,110.18,10400.0,87.6377,87.6695,87.5741,87.59,10400.0
2015-03-23 10:35:00,110.17,110.17,110.02,110.02,25500.0,87.5821,87.5821,87.4628,87.4628,25500.0
2015-03-23 10:40:00,110.03,110.08,110.0,110.04,14100.0,87.4708,87.5105,87.4469,87.4787,14100.0
2015-03-23 10:45:00,110.04,110.09,110.04,110.09,8800.0,87.4787,87.5185,87.4787,87.5185,8800.0
2015-03-23 10:50:00,110.11,110.24,110.1,110.23,10400.0,87.5344,87.6377,87.5264,87.6298,10400.0
2015-03-23 10:55:00,110.24,110.3,110.23,110.29,9600.0,87.6377,87.6854,87.6298,87.6775,9600.0
2015-03-23 11:00:00,110.29,110.29,110.24,110.25,19600.0,87.6775,87.6775,87.6377,87.6457,19600.0
2015-03-23 11:05:00,110.23,110.28,110.2,110.27,10000.0,87.6298,87.6695,87.6059,87.6616,10000.0
2015-03-23 11:10:00,110.29,110.35,110.29,110.32,10200.0,87.6775,87.7252,87.6775,87.7013,10200.0
2015-03-23 11:15:00,110.31,110.39,110.31,110.39,10400.0,87.6934,87.757,87.6934,87.757,10400.0
2015-03-23 11:20:00,110.38,110.38,110.33,110.35,10400.0,87.749,87.749,87.7093,87.7252,10400.0
2015-03-23 11:25:00,110.34,110.37,110.27,110.27,7700.0,87.7172,87.7411,87.6616,87.6616,7700.0
2015-03-23 11:30:00,110.29,110.35,110.29,110.33,9100.0,87.6775,87.7252,87.6775,87.7093,9100.0
2015-03-23 11:35:00,110.33,110.42,110.33,110.41,8200.0,87.7093,87.7808,87.7093,87.7729,8200.0
2015-03-23 11:40:00,110.41,110.41,110.29,110.3,6000.0,87.7729,87.7729,87.6775,87.6854,6000.0
2015-03-23 11:45:00,110.3,110.31,110.23,110.23,7300.0,87.6854,87.6934,87.6298,87.6298,7300.0
2015-03-23 11:50:00,110.23,110.23,110.17,110.19,24000.0,87.6298,87.6298,87.5821,87.598,24000.0
2015-03-23 11:55:00,110.17,110.19,110.11,110.17,6400.0,87.5821,87.598,87.5344,87.5821,6400.0
2015-03-23 12:00:00,110.17,110.17,110.11,110.12,6100.0,87.5821,87.5821,87.5344,87.5423,6100.0
2015-03-23 12:05:00,110.12,110.13,110.07,110.07,12500.0,87.5423,87.5503,87.5026,87.5026,12500.0
2015-03-23 12:10:00,110.08,110.09,110.01,110.02,6900.0,87.5105,87.5185,87.4549,87.4628,6900.0
2015-03-23 12:15:00,110.01,110.01,109.9,109.91,11300.0,87.4549,87.4549,87.3674,87.3754,11300.0
2015-03-23 12:20:00,109.92,109.95,109.9,109.94,10300.0,87.3833,87.4072,87.3674,87.3992,10300.0
2015-03-23 12:25:00,109.94,109.94,109.9,109.94,6900.0,87.3992,87.3992,87.3674,87.3992,6900.0
2015-03-23 12:30:00,109.97,110.03,109.93,110.02,12300.0,87.4231,87.4708,87.3913,87.4628,12300.0
2015-03-23 12:35:00,110.04,110.07,110.03,110.06,4400.0,87.4787,87.5026,87.4708,87.4946,4400.0
2015-03-23 12:40:00,110.09,110.13,110.08,110.13,6600.0,87.5185,87.5503,87.5105,87.5503,6600.0
2015-03-23 12:45:00,110.15,110.15,110.1,110.1,3900.0,87.5662,87.5662,87.5264,87.5264,3900.0
2015-03-23 12:50:00,110.1,110.12,110.04,110.05,4200.0,87.5264,87.5423,87.4787,87.4867,4200.0
2015-03-23 12:55:00,110.04,110.06,110.03,110.03,6900.0,87.4787,87.4946,87.4708,87.4708,6900.0
2015-03-23 13:00:00,110.05,110.05,110.01,110.05,4500.0,87.4867,87.4867,87.4549,87.4867,4500.0
2015-03-23 13:05:00,110.04,110.05,110.02,110.03,4700.0,87.4787,87.4867,87.4628,87.4708,4700.0
2015-03-23 13:10:00,110.03,110.03,109.97,109.97,8900.0,87.4708,87.4708,87.4231,87.4231,8900.0
2015-03-23 13:15:00,109.97,110.03,109.95,110.01,7100.0,87.4231,87.4708,87.4072,87.4549,7100.0
2015-03-23 13:20:00,110.0,110.02,109.95,109.95,8600.0,87.4469,87.4628,87.4072,87.4072,8600.0
2015-03-23 13:25:00,109.96,109.97,109.91,109.91,7300.0,87.4151,87.4231,87.3754,87.3754,7300.0
2015-03-23 13:30:00,109.9,109.9,109.82,109.82,6800.0,87.3674,87.3674,87.3038,87.3038,6800.0
2015-03-23 13:35:00,109.83,109.92,109.82,109.92,11400.0,87.3118,87.3833,87.3038,87.3833,11400.0
2015-03-23 13:40:00,109.92,109.97,109.91,109.97,8900.0,87.3833,87.4231,87.3754,87.4231,8900.0
2015-03-23 13:45:00,109.96,109.99,109.96,109.97,10200.0,87.4151,87.439,87.4151,87.4231,10200.0
2015-03-23 13:50:00,109.96,109.96,109.86,109.87,9500.0,87.4151,87.4151,87.3356,87.3436,9500.0
2015-03-23 13:55:00,109.86,109.91,109.85,109.89,10400.0,87.3356,87.3754,87.3277,87.3595,10400.0
2015-03-23 14:00:00,109.88,109.95,109.85,109.93,10500.0,87.3515,87.4072,87.3277,87.3913,10500.0
2015-03-23 14:05:00,109.94,109.95,109.92,109.95,18000.0,87.3992,87.4072,87.3833,87.4072,18000.0
2015-03-23 14:10:00,109.95,110.02,109.95,110.01,8600.0,87.4072,87.4628,87.4072,87.4549,8600.0
2015-03-23 14:15:00,110.0,110.0,109.9,109.9,8100.0,87.4469,87.4469,87.3674,87.3674,8100.0
2015-03-23 14:20:00,109.9,109.92,109.88,109.88,6900.0,87.3674,87.3833,87.3515,87.3515,6900.0
2015-03-23 14:25:00,109.88,109.96,109.88,109.93,8000.0,87.3515,87.4151,87.3515,87.3913,8000.0
2015-03-23 14:30:00,109.93,109.93,109.85,109.86,9300.0,87.3913,87.3913,87.3277,87.3356,9300.0
2015-03-23 14:35:00,109.85,109.92,109.85,109.92,8000.0,87.3277,87.3833,87.3277,87.3833,8000.0
2015-03-23 14:40:00,109.92,110.01,109.91,110.01,13300.0,87.3833,87.4549,87.3754,87.4549,13300.0
2015-03-23 14:45:00,110.01,110.01,109.96,109.96,10100.0,87.4549,87.4549,87.4151,87.4151,10100.0
2015-03-23 14:50:00,109.95,109.95,109.91,109.93,14900.0,87.4072,87.4072,87.3754,87.3913,14900.0
2015-03-23 14:55:00,109.93,109.95,109.91,109.92,5100.0,87.3913,87.4072,87.3754,87.3833,5100.0
2015-03-23 15:00:00,109.91,109.98,109.9,109.95,11100.0,87.3754,87.431,87.3674,87.4072,11100.0
2015-03-23 15:05:00,109.94,109.97,109.89,109.95,17100.0,87.3992,87.4231,87.3595,87.4072,17100.0
2015-03-23 15:10:00,109.95,109.95,109.86,109.9,10200.0,87.4072,87.4072,87.3356,87.3674,10200.0
2015-03-23 15:15:00,109.9,109.95,109.88,109.95,18600.0,87.3674,87.4072,87.3515,87.4072,18600.0
2015-03-23 15:20:00,109.94,110.02,109.93,110.02,20200.0,87.3992,87.4628,87.3913,87.4628,20200.0
2015-03-23 15:25:00,110.0,110.0,109.95,109.95,14400.0,87.4469,87.4469,87.4072,87.4072,14400.0
2015-03-23 15:30:00,109.96,110.0,109.96,109.99,12900.0,87.4151,87.4469,87.4151,87.439,12900.0
2015-03-23 15:35:00,109.98,109.98,109.94,109.97,23700.0,87.431,87.431,87.3992,87.4231,23700.0
2015-03-23 15:40:00,109.97,109.98,109.85,109.88,39400.0,87.4231,87.431,87.3277,87.3515,39400.0
2015-03-23 15:45:00,109.87,109.91,109.85,109.9,35500.0,87.3436,87.3754,87.3277,87.3674,35500.0
2015-03-23 15:50:00,109.89,109.9,109.8,109.81,37300.0,87.3595,87.3674,87.2879,87.2959,37300.0
2015-03-23 15:55:00,109.81,109.82,109.61,109.61,102500.0,87.2959,87.3038,87.1369,87.1369,102500.0
2015-03-24 09:30:00,109.39,109.73,109.24,109.41,50200.0,86.962,87.2323,86.8428,86.9779,50200.0
2015-03-24 09:35:00,109.41,109.75,109.41,109.5,10900.0,86.9779,87.2482,86.9779,87.0495,10900.0
2015-03-24 09:40:00,109.49,109.5,109.28,109.34,12100.0,87.0415,87.0495,86.8746,86.9223,12100.0
2015-03-24 09:45:00,109.37,109.51,109.23,109.46,17400.0,86.9461,87.0574,86.8348,87.0177,17400.0
2015-03-24 09:50:00,109.46,109.49,109.38,109.45,9300.0,87.0177,87.0415,86.9541,87.0097,9300.0
2015-03-24 09:55:00,109.46,109.55,109.4,109.55,8900.0,87.0177,87.0892,86.97,87.0892,8900.0
2015-03-24 10:00:00,109.56,109.65,109.47,109.6,8400.0,87.0971,87.1687,87.0256,87.1289,8400.0
2015-03-24 10:05:00,109.62,109.75,109.6,109.75,5600.0,87.1448,87.2482,87.1289,87.2482,5600.0
2015-03-24 10:10:00,109.75,109.75,109.61,109.65,14500.0,87.2482,87.2482,87.1369,87.1687,14500.0
2015-03-24 10:15:00,109.63,109.73,109.63,109.7,7700.0,87.1528,87.2323,87.1528,87.2084,7700.0
2015-03-24 10:20:00,109.71,109.73,109.47,109.48,10300.0,87.2164,87.2323,87.0256,87.0336,10300.0
2015-03-24 10:25:00,109.45,109.59,109.39,109.59,7700.0,87.0097,87.121,86.962,87.121,7700.0
2015-03-24 10:30:00,109.58,109.65,109.56,109.57,8500.0,87.113,87.1687,87.0971,87.1051,8500.0
2015-03-24 10:35:00,109.56,109.61,109.53,109.61,10200.0,87.0971,87.1369,87.0733,87.1369,10200.0
2015-03-24 10:40:00,109.61,109.67,109.56,109.58,11300.0,87.1369,87.1846,87.0971,87.113,11300.0
2015-03-24 10:45:00,109.56,109.57,109.42,109.45,9600.0,87.0971,87.1051,86.9859,87.0097,9600.0
2015-03-24 10:50:00,109.46,109.63,109.46,109.6,11300.0,87.0177,87.1528,87.0177,87.1289,11300.0
2015-03-24 10:55:00,109.59,109.64,109.53,109.55,8400.0,87.121,87.1607,87.0733,87.0892,8400.0
2015-03-24 11:00:00,109.54,109.54,109.44,109.5,6700.0,87.0812,87.0812,87.0018,87.0495,6700.0
2015-03-24 11:05:00,109.5,109.69,109.5,109.69,13600.0,87.0495,87.2005,87.0495,87.2005,13600.0
2015-03-24 11:10:00,109.71,109.79,109.7,109.75,11600.0,87.2164,87.28,87.2084,87.2482,11600.0
2015-03-24 11:15:00,109.76,109.85,109.74,109.81,6900.0,87.2561,87.3277,87.2402,87.2959,6900.0
2015-03-24 11:20:00,109.79,109.85,109.75,109.77,7600.0,87.28,87.3277,87.2482,87.2641,7600.0
2015-03-24 11:25:00,109.79,109.81,109.76,109.8,3900.0,87.28,87.2959,87.2561,87.2879,3900.0
2015-03-24 11:30:00,109.79,109.82,109.76,109.78,5100.0,87.28,87.3038,87.2561,87.272,5100.0
2015-03-24 11:35:00,109.79,109.82,109.74,109.76,5100.0,87.28,87.3038,87.2402,87.2561,5100.0
2015-03-24 11:40:00,109.77,109.78,109.7,109.71,9000.0,87.2641,87.272,87.2084,87.2164,9000.0
2015-03-24 11:45:00,109.71,109.73,109.69,109.73,4800.0,87.2164,87.2323,87.2005,87.2323,4800.0
2015-03-24 11:50:00,109.73,109.77,109.68,109.77,4500.0,87.2323,87.2641,87.1925,87.2641,4500.0
2015-03-24 11:55:00,109.79,109.79,109.73,109.73,3600.0,87.28,87.28,87.2323,87.2323,3600.0
2015-03-24 12:00:00,109.73,109.73,109.69,109.73,3800.0,87.2323,87.2323,87.2005,87.2323,3800.0
2015-03-24 12:05:00,109.72,109.72,109.66,109.7,4500.0,87.2243,87.2243,87.1766,87.2084,4500.0
2015-03-24 12:10:00,109.7,109.82,109.67,109.79,10200.0,87.2084,87.3038,87.1846,87.28,10200.0
2015-03-24 12:15:00,109.79,109.79,109.7,109.75,2700.0,87.28,87.28,87.2084,87.2482,2700.0
2015-03-24 12:20:00,109.74,109.76,109.68,109.68,2500.0,87.2402,87.2561,87.1925,87.1925,2500.0
2015-03-24 12:25:00,109.69,109.71,109.66,109.66,3000.0,87.2005,87.2164,87.1766,87.1766,3000.0
2015-03-24 12:30:00,109.65,109.67,109.56,109.56,6400.0,87.1687,87.1846,87.0971,87.0971,6400.0
2015-03-24 12:35:00,109.54,109.54,109.41,109.41,11600.0,87.0812,87.0812,86.9779,86.9779,11600.0
2015-03-24 12:40:00,109.41,109.45,109.4,109.4,3500.0,86.9779,87.0097,86.97,86.97,3500.0
2015-03-24 12:45:00,109.4,109.41,109.27,109.27,6900.0,86.97,86.9779,86.8666,86.8666,6900.0
2015-03-24 12:50:00,109.26,109.32,109.23,109.32,7100.0,86.8587,86.9064,86.8348,86.9064,7100.0
2015-03-24 12:55:00,109.32,109.35,109.26,109.28,5000.0,86.9064,86.9302,86.8587,86.8746,5000.0
2015-03-24 13:00:00,109.26,109.36,109.24,109.35,6700.0,86.8587,86.9382,86.8428,86.9302,6700.0
2015-03-24 13:05:00,109.35,109.4,109.32,109.32,5800.0,86.9302,86.97,86.9064,86.9064,5800.0
2015-03-24 13:10:00,109.32,109.32,109.24,109.32,3600.0,86.9064,86.9064,86.8428,86.9064,3600.0
2015-03-24 13:15:00,109.32,109.37,109.3,109.35,10400.0,86.9064,86.9461,86.8905,86.9302,10400.0
2015-03-24 13:20:00,109.35,109.37,109.34,109.34,3700.0,86.9302,86.9461,86.9223,86.9223,3700.0
2015-03-24 13:25:00,109.32,109.33,109.21,109.24,29700.0,86.9064,86.9143,86.8189,86.8428,29700.0
2015-03-24 13:30:00,109.25,109.3,109.22,109.26,5600.0,86.8507,86.8905,86.8269,86.8587,5600.0
2015-03-24 13:35:00,109.27,109.28,109.26,109.28,2300.0,86.8666,86.8746,86.8587,86.8746,2300.0
2015-03-24 13:40:00,109.28,109.35,109.27,109.34,5800.0,86.8746,86.9302,86.8666,86.9223,5800.0
2015-03-24 13:45:00,109.34,109.35,109.25,109.28,10500.0,86.9223,86.9302,86.8507,86.8746,10500.0
2015-03-24 13:50:00,109.27,109.35,109.26,109.33,4800.0,86.8666,86.9302,86.8587,86.9143,4800.0
2015-03-24 13:55:00,109.33,109.42,109.33,109.4,4600.0,86.9143,86.9859,86.9143,86.97,4600.0
2015-03-24 14:00:00,109.39,109.4,109.3,109.31,5100.0,86.962,86.97,86.8905,86.8984,5100.0
2015-03-24 14:05:00,109.31,109.33,109.22,109.33,5900.0,86.8984,86.9143,86.8269,86.9143,5900.0
2015-03-24 14:10:00,109.34,109.39,109.23,109.23,17900.0,86.9223,86.962,86.8348,86.8348,17900.0
2015-03-24 14:15:00,109.24,109.28,109.16,109.18,7300.0,86.8428,86.8746,86.7792,86.7951,7300.0
2015-03-24 14:20:00,109.16,109.2,109.13,109.19,7900.0,86.7792,86.811,86.7553,86.803,7900.0
2015-03-24 14:25:00,109.19,109.24,109.16,109.24,6900.0,86.803,86.8428,86.7792,86.8428,6900.0
2015-03-24 14:30:00,109.21,109.21,109.13,109.17,9100.0,86.8189,86.8189,86.7553,86.7871,9100.0
2015-03-24 14:35:00,109.16,109.2,109.16,109.18,7200.0,86.7792,86.811,86.7792,86.7951,7200.0
2015-03-24 14:40:00,109.17,109.24,109.13,109.23,11100.0,86.7871,86.8428,86.7553,86.8348,11100.0
2015-03-24 14:45:00,109.23,109.27,109.2,109.25,14000.0,86.8348,86.8666,86.811,86.8507,14000.0
2015-03-24 14:50:00,109.25,109.26,109.2,109.23,4900.0,86.8507,86.8587,86.811,86.8348,4900.0
2015-03-24 14:55:00,109.25,109.27,109.23,109.26,7300.0,86.8507,86.8666,86.8348,86.8587,7300.0
2015-03-24 15:00:00,109.26,109.34,109.25,109.29,16700.0,86.8587,86.9223,86.8507,86.8825,16700.0
2015-03-24 15:05:00,109.3,109.38,109.3,109.36,8900.0,86.8905,86.9541,86.8905,86.9382,8900.0
2015-03-24 15:10:00,109.36,109.36,109.3,109.31,9800.0,86.9382,86.9382,86.8905,86.8984,9800.0
2015-03-24 15:15:00,109.3,109.41,109.3,109.4,13200.0,86.8905,86.9779,86.8905,86.97,13200.0
2015-03-24 15:20:00,109.39,109.39,109.14,109.17,17200.0,86.962,86.962,86.7633,86.7871,17200.0
2015-03-24 15:25:00,109.17,109.25,109.15,109.15,24000.0,86.7871,86.8507,86.7712,86.7712,24000.0
2015-03-24 15:30:00,109.14,109.26,109.13,109.26,14400.0,86.7633,86.8587,86.7553,86.8587,14400.0
2015-03-24 15:35:00,109.25,109.27,109.18,109.2,12100.0,86.8507,86.8666,86.7951,86.811,12100.0
2015-03-24 15:40:00,109.2,109.26,109.14,109.15,19900.0,86.811,86.8587,86.7633,86.7712,19900.0
2015-03-24 15:45:00,109.15,109.33,109.14,109.24,34700.0,86.7712,86.9143,86.7633,86.8428,34700.0
2015-03-24 15:50:00,109.22,109.25,109.17,109.21,39100.0,86.8269,86.8507,86.7871,86.8189,39100.0
2015-03-24 15:55:00,109.2,109.26,109.2,109.22,76100.0,86.811,86.8587,86.811,86.8269,76100.0
2015-03-25 09:30:00,109.24,109.38,108.91,108.95,45200.0,86.8428,86.9541,86.5804,86.6122,45200.0
2015-03-25 09:35:00,108.95,109.17,108.92,109.02,17500.0,86.6122,86.7871,86.5884,86.6679,17500.0
2015-03-25 09:40:00,108.99,109.04,108.77,108.87,17400.0,86.644,86.6838,86.4691,86.5486,17400.0
2015-03-25 09:45:00,108.86,108.91,108.55,108.64,20900.0,86.5407,86.5804,86.2942,86.3658,20900.0
2015-03-25 09:50:00,108.66,108.87,108.64,108.72,20300.0,86.3817,86.5486,86.3658,86.4294,20300.0
2015-03-25 09:55:00,108.76,108.84,108.7,108.81,15400.0,86.4612,86.5248,86.4135,86.5009,15400.0
2015-03-25 10:00:00,108.79,108.9,108.75,108.85,12400.0,86.485,86.5725,86.4532,86.5327,12400.0
2015-03-25 10:05:00,108.86,108.9,108.76,108.85,14000.0,86.5407,86.5725,86.4612,86.5327,14000.0
2015-03-25 10:10:00,108.84,108.87,108.8,108.8,19800.0,86.5248,86.5486,86.493,86.493,19800.0
2015-03-25 10:15:00,108.8,108.98,108.8,108.95,13000.0,86.493,86.6361,86.493,86.6122,13000.0
2015-03-25 10:20:00,108.96,109.08,108.94,109.02,17900.0,86.6202,86.7156,86.6043,86.6679,17900.0
2015-03-25 10:25:00,109.02,109.03,108.98,109.0,11300.0,86.6679,86.6758,86.6361,86.652,11300.0
2015-03-25 10:30:00,108.99,109.03,108.95,108.98,7500.0,86.644,86.6758,86.6122,86.6361,7500.0
2015-03-25 10:35:00,108.99,109.04,108.97,108.97,12100.0,86.644,86.6838,86.6281,86.6281,12100.0
2015-03-25 10:40:00,108.97,108.98,108.88,108.97,15500.0,86.6281,86.6361,86.5566,86.6281,15500.0
2015-03-25 10:45:00,108.96,109.0,108.89,108.99,26900.0,86.6202,86.652,86.5645,86.644,26900.0
2015-03-25 10:50:00,109.0,109.01,108.94,108.98,11000.0,86.652,86.6599,86.6043,86.6361,11000.0
2015-03-25 10:55:00,108.99,109.2,108.97,109.17,20400.0,86.644,86.811,86.6281,86.7871,20400.0
2015-03-25 11:00:00,109.18,109.28,109.12,109.28,21600.0,86.7951,86.8746,86.7474,86.8746,21600.0
2015-03-25 11:05:00,109.28,109.31,109.16,109.17,8600.0,86.8746,86.8984,86.7792,86.7871,8600.0
2015-03-25 11:10:00,109.17,109.2,109.09,109.17,7000.0,86.7871,86.811,86.7235,86.7871,7000.0
2015-03-25 11:15:00,109.17,109.17,109.03,109.15,16400.0,86.7871,86.7871,86.6758,86.7712,16400.0
2015-03-25 11:20:00,109.13,109.14,109.03,109.1,9100.0,86.7553,86.7633,86.6758,86.7315,9100.0
2015-03-25 11:25:00,109.11,109.13,109.09,109.13,19200.0,86.7394,86.7553,86.7235,86.7553,19200.0
2015-03-25 11:30:00,109.12,109.15,108.84,108.87,21100.0,86.7474,86.7712,86.5248,86.5486,21100.0
2015-03-25 11:35:00,108.89,108.92,108.61,108.64,8100.0,86.5645,86.5884,86.3419,86.3658,8100.0
2015-03-25 11:40:00,108.61,108.64,108.44,108.47,11500.0,86.3419,86.3658,86.2068,86.2306,11500.0
2015-03-25 11:45:00,108.49,108.49,108.41,108.43,8400.0,86.2465,86.2465,86.1829,86.1988,8400.0
2015-03-25 11:50:00,108.41,108.43,108.36,108.38,14200.0,86.1829,86.1988,86.1432,86.1591,14200.0
2015-03-25 11:55:00,108.39,108.39,108.23,108.39,17400.0,86.167,86.167,86.0398,86.167,17400.0
2015-03-25 12:00:00,108.39,108.39,108.27,108.35,11300.0,86.167,86.167,86.0716,86.1352,11300.0
2015-03-25 12:05:00,108.35,108.44,108.35,108.39,9800.0,86.1352,86.2068,86.1352,86.167,9800.0
2015-03-25 12:10:00,108.4,108.41,108.36,108.41,6200.0,86.175,86.1829,86.1432,86.1829,6200.0
2015-03-25 12:15:00,108.41,108.46,108.36,108.37,11900.0,86.1829,86.2227,86.1432,86.1511,11900.0
2015-03-25 12:20:00,108.4,108.41,108.15,108.15,23300.0,86.175,86.1829,85.9762,85.9762,23300.0
2015-03-25 12:25:00,108.18,108.31,108.16,108.27,9700.0,86.0001,86.1034,85.9842,86.0716,9700.0
2015-03-25 12:30:00,108.27,108.27,108.14,108.22,8600.0,86.0716,86.0716,85.9683,86.0319,8600.0
2015-03-25 12:35:00,108.24,108.26,108.16,108.23,8400.0,86.0478,86.0637,85.9842,86.0398,8400.0
2015-03-25 12:40:00,108.24,108.24,108.11,108.11,15700.0,86.0478,86.0478,85.9444,85.9444,15700.0
2015-03-25 12:45:00,108.12,108.23,108.12,108.23,7000.0,85.9524,86.0398,85.9524,86.0398,7000.0
2015-03-25 12:50:00,108.22,108.25,108.2,108.21,8000.0,86.0319,86.0557,86.016,86.0239,8000.0
2015-03-25 12:55:00,108.2,108.28,108.2,108.28,4300.0,86.016,86.0796,86.016,86.0796,4300.0
2015-03-25 13:00:00,108.27,108.33,108.24,108.33,7800.0,86.0716,86.1193,86.0478,86.1193,7800.0
2015-03-25 13:05:00,108.33,108.33,108.26,108.26,5900.0,86.1193,86.1193,86.0637,86.0637,5900.0
2015-03-25 13:10:00,108.26,108.28,108.11,108.17,7100.0,86.0637,86.0796,85.9444,85.9921,7100.0
2015-03-25 13:15:00,108.14,108.14,107.97,108.06,18700.0,85.9683,85.9683,85.8331,85.9047,18700.0
2015-03-25 13:20:00,108.08,108.1,107.95,108.01,15700.0,85.9206,85.9365,85.8172,85.8649,15700.0
2015-03-25 13:25:00,108.01,108.17,108.0,108.15,13100.0,85.8649,85.9921,85.857,85.9762,13100.0
2015-03-25 13:30:00,108.16,108.17,108.08,108.12,9200.0,85.9842,85.9921,85.9206,85.9524,9200.0
2015-03-25 13:35:00,108.11,108.18,108.04,108.18,9500.0,85.9444,86.0001,85.8888,86.0001,9500.0
2015-03-25 13:40:00,108.19,108.27,108.16,108.27,14300.0,86.008,86.0716,85.9842,86.0716,14300.0
2015-03-25 13:45:00,108.26,108.26,108.19,108.24,7300.0,86.0637,86.0637,86.008,86.0478,7300.0
2015-03-25 13:50:00,108.25,108.27,108.19,108.21,7000.0,86.0557,86.0716,86.008,86.0239,7000.0
2015-03-25 13:55:00,108.21,108.21,108.11,108.11,14600.0,86.0239,86.0239,85.9444,85.9444,14600.0
2015-03-25 14:00:00,108.11,108.22,108.06,108.21,9200.0,85.9444,86.0319,85.9047,86.0239,9200.0
2015-03-25 14:05:00,108.2,108.2,108.05,108.07,12400.0,86.016,86.016,85.8967,85.9126,12400.0
2015-03-25 14:10:00,108.09,108.14,108.05,108.05,5500.0,85.9285,85.9683,85.8967,85.8967,5500.0
2015-03-25 14:15:00,108.05,108.2,108.02,108.14,13100.0,85.8967,86.016,85.8729,85.9683,13100.0
2015-03-25 14:20:00,108.14,108.17,108.09,108.13,11000.0,85.9683,85.9921,85.9285,85.9603,11000.0
2015-03-25 14:25:00,108.12,108.15,108.07,108.12,10400.0,85.9524,85.9762,85.9126,85.9524,10400.0
2015-03-25 14:30:00,108.14,108.16,108.0,108.01,14700.0,85.9683,85.9842,85.857,85.8649,14700.0
2015-03-25 14:35:00,108.03,108.07,108.0,108.01,9300.0,85.8808,85.9126,85.857,85.8649,9300.0
2015-03-25 14:40:00,108.01,108.01,107.93,107.96,11900.0,85.8649,85.8649,85.8013,85.8252,11900.0
2015-03-25 14:45:00,107.95,107.96,107.86,107.96,17500.0,85.8172,85.8252,85.7457,85.8252,17500.0
2015-03-25 14:50:00,107.97,108.02,107.94,108.01,8500.0,85.8331,85.8729,85.8093,85.8649,8500.0
2015-03-25 14:55:00,108.01,108.04,107.87,107.87,17000.0,85.8649,85.8888,85.7536,85.7536,17000.0
2015-03-25 15:00:00,107.88,107.9,107.77,107.82,20700.0,85.7616,85.7775,85.6741,85.7139,20700.0
2015-03-25 15:05:00,107.85,107.94,107.79,107.92,32000.0,85.7377,85.8093,85.69,85.7934,32000.0
2015-03-25 15:10:00,107.92,108.0,107.86,107.97,21400.0,85.7934,85.857,85.7457,85.8331,21400.0
2015-03-25 15:15:00,107.98,107.98,107.79,107.79,9600.0,85.8411,85.8411,85.69,85.69,9600.0
2015-03-25 15:20:00,107.8,107.83,107.7,107.77,14700.0,85.698,85.7218,85.6185,85.6741,14700.0
2015-03-25 15:25:00,107.79,107.8,107.66,107.7,23600.0,85.69,85.698,85.5867,85.6185,23600.0
2015-03-25 15:30:00,107.71,107.76,107.66,107.75,26300.0,85.6265,85.6662,85.5867,85.6582,26300.0
2015-03-25 15:35:00,107.74,107.78,107.66,107.71,22400.0,85.6503,85.6821,85.5867,85.6265,22400.0
2015-03-25 15:40:00,107.71,107.76,107.63,107.72,29000.0,85.6265,85.6662,85.5629,85.6344,29000.0
2015-03-25 15:45:00,107.72,107.72,107.56,107.61,37800.0,85.6344,85.6344,85.5072,85.547,37800.0
2015-03-25 15:50:00,107.61,107.62,107.55,107.58,37700.0,85.547,85.5549,85.4993,85.5231,37700.0
2015-03-25 15:55:00,107.58,107.7,107.57,107.59,97000.0,85.5231,85.6185,85.5152,85.5311,97000.0
2015-03-26 09:30:00,107.31,107.38,106.89,107.2,34500.0,85.3085,85.3641,84.9746,85.221,34500.0
2015-03-26 09:35:00,107.14,107.2,107.0,107.08,3400.0,85.1733,85.221,85.062,85.1256,3400.0
2015-03-26 09:40:00,107.08,107.23,107.02,107.12,15200.0,85.1256,85.2449,85.0779,85.1574,15200.0
2015-03-26 09:45:00,107.07,107.16,107.01,107.16,13200.0,85.1177,85.1892,85.07,85.1892,13200.0
2015-03-26 09:50:00,107.18,107.19,107.02,107.1,26000.0,85.2051,85.2131,85.0779,85.1415,26000.0
2015-03-26 09:55:00,107.09,107.09,106.9,106.96,17700.0,85.1336,85.1336,84.9825,85.0302,17700.0
2015-03-26 10:00:00,107.01,107.04,106.89,106.92,23900.0,85.07,85.0938,84.9746,84.9984,23900.0
2015-03-26 10:05:00,106.92,106.92,106.72,106.72,19100.0,84.9984,84.9984,84.8394,84.8394,19100.0
2015-03-26 10:10:00,106.72,106.75,106.61,106.73,13600.0,84.8394,84.8633,84.752,84.8474,13600.0
2015-03-26 10:15:00,106.71,106.71,106.44,106.46,32400.0,84.8315,84.8315,84.6168,84.6327,32400.0
2015-03-26 10:20:00,106.45,106.7,106.45,106.63,17100.0,84.6248,84.8235,84.6248,84.7679,17100.0
2015-03-26 10:25:00,106.66,106.77,106.65,106.72,29700.0,84.7917,84.8792,84.7838,84.8394,29700.0
2015-03-26 10:30:00,106.73,106.82,106.68,106.73,24600.0,84.8474,84.9189,84.8076,84.8474,24600.0
2015-03-26 10:35:00,106.74,106.81,106.69,106.69,26000.0,84.8553,84.911,84.8156,84.8156,26000.0
2015-03-26 10:40:00,106.7,106.82,106.69,106.73,20700.0,84.8235,84.9189,84.8156,84.8474,20700.0
2015-03-26 10:45:00,106.73,106.77,106.57,106.7,18700.0,84.8474,84.8792,84.7202,84.8235,18700.0
2015-03-26 10:50:00,106.7,106.74,106.65,106.74,12200.0,84.8235,84.8553,84.7838,84.8553,12200.0
2015-03-26 10:55:00,106.73,106.78,106.68,106.74,20600.0,84.8474,84.8871,84.8076,84.8553,20600.0
2015-03-26 11:00:00,106.73,106.73,106.58,106.63,20300.0,84.8474,84.8474,84.7281,84.7679,20300.0
2015-03-26 11:05:00,106.61,106.69,106.61,106.68,7600.0,84.752,84.8156,84.752,84.8076,7600.0
2015-03-26 11:10:00,106.7,106.71,106.58,106.6,11100.0,84.8235,84.8315,84.7281,84.744,11100.0
2015-03-26 11:15:00,106.62,106.7,106.59,106.59,9200.0,84.7599,84.8235,84.7361,84.7361,9200.0
2015-03-26 11:20:00,106.59,106.74,106.59,106.73,6500.0,84.7361,84.8553,84.7361,84.8474,6500.0
2015-03-26 11:25:00,106.74,106.81,106.68,106.77,12200.0,84.8553,84.911,84.8076,84.8792,12200.0
2015-03-26 11:30:00,106.76,106.8,106.73,106.8,22800.0,84.8712,84.903,84.8474,84.903,22800.0
2015-03-26 11:35:00,106.78,106.82,106.74,106.8,19000.0,84.8871,84.9189,84.8553,84.903,19000.0
2015-03-26 11:40:00,106.79,106.94,106.79,106.92,23400.0,84.8951,85.0143,84.8951,84.9984,23400.0
2015-03-26 11:45:00,106.92,106.94,106.83,106.92,20600.0,84.9984,85.0143,84.9269,84.9984,20600.0
2015-03-26 11:50:00,106.91,106.93,106.88,106.9,12400.0,84.9905,85.0064,84.9666,84.9825,12400.0
2015-03-26 11:55:00,106.9,107.06,106.88,107.06,15900.0,84.9825,85.1097,84.9666,85.1097,15900.0
2015-03-26 12:00:00,107.04,107.11,107.03,107.04,9500.0,85.0938,85.1495,85.0859,85.0938,9500.0
2015-03-26 12:05:00,107.08,107.09,106.98,107.02,5900.0,85.1256,85.1336,85.0461,85.0779,5900.0
2015-03-26 12:10:00,107.05,107.07,107.03,107.06,2200.0,85.1018,85.1177,85.0859,85.1097,2200.0
2015-03-26 12:15:00,107.07,107.09,106.96,106.97,7300.0,85.1177,85.1336,85.0302,85.0382,7300.0
2015-03-26 12:20:00,107.0,107.03,106.86,106.86,5000.0,85.062,85.0859,84.9507,84.9507,5000.0
2015-03-26 12:25:00,106.86,106.93,106.86,106.9,5100.0,84.9507,85.0064,84.9507,84.9825,5100.0
2015-03-26 12:30:00,106.9,106.96,106.9,106.96,4500.0,84.9825,85.0302,84.9825,85.0302,4500.0
2015-03-26 12:35:00,106.95,106.95,106.89,106.92,3900.0,85.0223,85.0223,84.9746,84.9984,3900.0
2015-03-26 12:40:00,106.92,106.93,106.84,106.9,8600.0,84.9984,85.0064,84.9348,84.9825,8600.0
2015-03-26 12:45:00,106.9,106.96,106.88,106.96,5700.0,84.9825,85.0302,84.9666,85.0302,5700.0
2015-03-26 12:50:00,106.96,107.1,106.95,107.09,12100.0,85.0302,85.1415,85.0223,85.1336,12100.0
2015-03-26 12:55:00,107.09,107.09,107.0,107.04,4700.0,85.1336,85.1336,85.062,85.0938,4700.0
2015-03-26 13:00:00,107.03,107.05,106.97,106.97,5500.0,85.0859,85.1018,85.0382,85.0382,5500.0
2015-03-26 13:05:00,106.98,107.01,106.92,106.96,5500.0,85.0461,85.07,84.9984,85.0302,5500.0
2015-03-26 13:10:00,106.98,106.98,106.72,106.77,9300.0,85.0461,85.0461,84.8394,84.8792,9300.0
2015-03-26 13:15:00,106.77,106.82,106.69,106.81,8200.0,84.8792,84.9189,84.8156,84.911,8200.0
2015-03-26 13:20:00,106.81,106.83,106.72,106.77,11000.0,84.911,84.9269,84.8394,84.8792,11000.0
2015-03-26 13:25:00,106.76,106.85,106.71,106.85,9800.0,84.8712,84.9428,84.8315,84.9428,9800.0
2015-03-26 13:30:00,106.82,106.91,106.79,106.84,7600.0,84.9189,84.9905,84.8951,84.9348,7600.0
2015-03-26 13:35:00,106.84,106.85,106.76,106.76,6300.0,84.9348,84.9428,84.8712,84.8712,6300.0
2015-03-26 13:40:00,106.78,106.98,106.76,106.98,11700.0,84.8871,85.0461,84.8712,85.0461,11700.0
2015-03-26 13:45:00,106.98,107.02,106.95,107.02,11500.0,85.0461,85.0779,85.0223,85.0779,11500.0
2015-03-26 13:50:00,107.01,107.12,107.0,107.12,21200.0,85.07,85.1574,85.062,85.1574,21200.0
2015-03-26 13:55:00,107.14,107.17,107.09,107.1,17000.0,85.1733,85.1972,85.1336,85.1415,17000.0
2015-03-26 14:00:00,107.08,107.13,107.07,107.12,11400.0,85.1256,85.1654,85.1177,85.1574,11400.0
2015-03-26 14:05:00,107.11,107.12,106.94,106.95,13400.0,85.1495,85.1574,85.0143,85.0223,13400.0
2015-03-26 14:10:00,106.93,107.02,106.85,106.88,10700.0,85.0064,85.0779,84.9428,84.9666,10700.0
2015-03-26 14:15:00,106.86,107.01,106.85,106.98,5200.0,84.9507,85.07,84.9428,85.0461,5200.0
2015-03-26 14:20:00,107.01,107.03,106.94,106.94,5900.0,85.07,85.0859,85.0143,85.0143,5900.0
2015-03-26 14:25:00,106.96,106.96,106.85,106.86,6600.0,85.0302,85.0302,84.9428,84.9507,6600.0
2015-03-26 14:30:00,106.87,106.94,106.87,106.91,7600.0,84.9587,85.0143,84.9587,84.9905,7600.0
2015-03-26 14:35:00,106.89,106.94,106.86,106.92,8300.0,84.9746,85.0143,84.9507,84.9984,8300.0
2015-03-26 14:40:00,106.92,107.04,106.91,107.02,7000.0,84.9984,85.0938,84.9905,85.0779,7000.0
2015-03-26 14:45:00,107.01,107.04,106.92,106.92,11100.0,85.07,85.0938,84.9984,84.9984,11100.0
2015-03-26 14:50:00,106.91,106.91,106.84,106.88,16800.0,84.9905,84.9905,84.9348,84.9666,16800.0
2015-03-26 14:55:00,106.87,106.93,106.78,106.78,15600.0,84.9587,85.0064,84.8871,84.8871,15600.0
2015-03-26 15:00:00,106.77,106.84,106.75,106.81,12800.0,84.8792,84.9348,84.8633,84.911,12800.0
2015-03-26 15:05:00,106.79,106.89,106.74,106.84,9600.0,84.8951,84.9746,84.8553,84.9348,9600.0
2015-03-26 15:10:00,106.85,106.93,106.84,106.86,17300.0,84.9428,85.0064,84.9348,84.9507,17300.0
2015-03-26 15:15:00,106.86,106.95,106.83,106.86,12600.0,84.9507,85.0223,84.9269,84.9507,12600.0
2015-03-26 15:20:00,106.87,106.94,106.87,106.89,10100.0,84.9587,85.0143,84.9587,84.9746,10100.0
2015-03-26 15:25:00,106.9,107.01,106.88,106.92,12600.0,84.9825,85.07,84.9666,84.9984,12600.0
2015-03-26 15:30:00,106.91,107.03,106.86,107.02,11400.0,84.9905,85.0859,84.9507,85.0779,11400.0
2015-03-26 15:35:00,107.02,107.12,106.91,106.92,18700.0,85.0779,85.1574,84.9905,84.9984,18700.0
2015-03-26 15:40:00,106.92,106.92,106.77,106.86,18300.0,84.9984,84.9984,84.8792,84.9507,18300.0
2015-03-26 15:45:00,106.83,106.94,106.81,106.88,31000.0,84.9269,85.0143,84.911,84.9666,31000.0
2015-03-26 15:50:00,106.87,106.93,106.79,106.81,29700.0,84.9587,85.0064,84.8951,84.911,29700.0
2015-03-26 15:55:00,106.8,106.88,106.75,106.79,55700.0,84.903,84.9666,84.8633,84.8951,55700.0
2015-03-27 09:30:00,106.64,107.07,106.62,107.02,35400.0,84.7758,85.1177,84.7599,85.0779,35400.0
2015-03-27 09:35:00,106.99,107.03,106.54,106.54,10400.0,85.0541,85.0859,84.6963,84.6963,10400.0
2015-03-27 09:40:00,106.53,106.55,106.38,106.5,10500.0,84.6884,84.7043,84.5691,84.6645,10500.0
2015-03-27 09:45:00,106.5,106.76,106.46,106.74,10100.0,84.6645,84.8712,84.6327,84.8553,10100.0
2015-03-27 09:50:00,106.72,106.9,106.61,106.9,8300.0,84.8394,84.9825,84.752,84.9825,8300.0
2015-03-27 09:55:00,106.87,106.98,106.83,106.97,9200.0,84.9587,85.0461,84.9269,85.0382,9200.0
2015-03-27 10:00:00,106.97,107.03,106.93,107.0,9800.0,85.0382,85.0859,85.0064,85.062,9800.0
2015-03-27 10:05:00,107.01,107.02,106.81,106.85,7100.0,85.07,85.0779,84.911,84.9428,7100.0
2015-03-27 10:10:00,106.83,106.85,106.52,106.6,12400.0,84.9269,84.9428,84.6804,84.744,12400.0
2015-03-27 10:15:00,106.61,106.7,106.59,106.65,10800.0,84.752,84.8235,84.7361,84.7838,10800.0
2015-03-27 10:20:00,106.68,106.93,106.68,106.85,12300.0,84.8076,85.0064,84.8076,84.9428,12300.0
2015-03-27 10:25:00,106.86,106.94,106.85,106.91,6600.0,84.9507,85.0143,84.9428,84.9905,6600.0
2015-03-27 10:30:00,106.92,106.94,106.76,106.79,14800.0,84.9984,85.0143,84.8712,84.8951,14800.0
2015-03-27 10:35:00,106.82,106.99,106.8,106.92,8500.0,84.9189,85.0541,84.903,84.9984,8500.0
2015-03-27 10:40:00,106.96,107.0,106.89,107.0,8600.0,85.0302,85.062,84.9746,85.062,8600.0
2015-03-27 10:45:00,107.01,107.15,106.98,107.14,50400.0,85.07,85.1813,85.0461,85.1733,50400.0
2015-03-27 10:50:00,107.11,107.16,107.03,107.05,12400.0,85.1495,85.1892,85.0859,85.1018,12400.0
2015-03-27 10:55:00,107.05,107.14,107.05,107.12,7400.0,85.1018,85.1733,85.1018,85.1574,7400.0
2015-03-27 11:00:00,107.08,107.15,107.03,107.11,11900.0,85.1256,85.1813,85.0859,85.1495,11900.0
2015-03-27 11:05:00,107.12,107.14,107.07,107.11,5600.0,85.1574,85.1733,85.1177,85.1495,5600.0
2015-03-27 11:10:00,107.1,107.26,107.09,107.24,11500.0,85.1415,85.2687,85.1336,85.2528,11500.0
2015-03-27 11:15:00,107.24,107.26,107.15,107.15,6400.0,85.2528,85.2687,85.1813,85.1813,6400.0
2015-03-27 11:20:00,107.12,107.15,107.09,107.13,7700.0,85.1574,85.1813,85.1336,85.1654,7700.0
2015-03-27 11:25:00,107.12,107.12,107.0,107.0,9200.0,85.1574,85.1574,85.062,85.062,9200.0
2015-03-27 11:30:00,107.0,107.07,107.0,107.04,4700.0,85.062,85.1177,85.062,85.0938,4700.0
2015-03-27 11:35:00,107.02,107.04,106.99,107.02,6900.0,85.0779,85.0938,85.0541,85.0779,6900.0
2015-03-27 11:40:00,107.02,107.03,106.95,106.99,7100.0,85.0779,85.0859,85.0223,85.0541,7100.0
2015-03-27 11:45:00,107.0,107.06,106.96,107.03,9700.0,85.062,85.1097,85.0302,85.0859,9700.0
2015-03-27 11:50:00,107.03,107.03,106.91,106.93,10200.0,85.0859,85.0859,84.9905,85.0064,10200.0
2015-03-27 11:55:00,106.92,107.03,106.85,107.02,19500.0,84.9984,85.0859,84.9428,85.0779,19500.0
2015-03-27 12:00:00,107.02,107.02,106.94,106.97,14000.0,85.0779,85.0779,85.0143,85.0382,14000.0
2015-03-27 12:05:00,106.98,107.02,106.95,106.97,11200.0,85.0461,85.0779,85.0223,85.0382,11200.0
2015-03-27 12:10:00,106.97,106.97,106.85,106.9,15300.0,85.0382,85.0382,84.9428,84.9825,15300.0
2015-03-27 12:15:00,106.9,106.93,106.81,106.82,14200.0,84.9825,85.0064,84.911,84.9189,14200.0
2015-03-27 12:20:00,106.82,106.93,106.81,106.9,9100.0,84.9189,85.0064,84.911,84.9825,9100.0
2015-03-27 12:25:00,106.89,106.97,106.76,106.78,16100.0,84.9746,85.0382,84.8712,84.8871,16100.0
2015-03-27 12:30:00,106.78,106.91,106.76,106.86,10800.0,84.8871,84.9905,84.8712,84.9507,10800.0
2015-03-27 12:35:00,106.87,106.93,106.82,106.85,13200.0,84.9587,85.0064,84.9189,84.9428,13200.0
2015-03-27 12:40:00,106.86,106.95,106.83,106.83,8100.0,84.9507,85.0223,84.9269,84.9269,8100.0
2015-03-27 12:45:00,106.82,106.88,106.8,106.85,7600.0,84.9189,84.9666,84.903,84.9428,7600.0
2015-03-27 12:50:00,106.91,106.99,106.9,106.99,4500.0,84.9905,85.0541,84.9825,85.0541,4500.0
2015-03-27 12:55:00,107.0,107.01,106.9,106.96,6800.0,85.062,85.07,84.9825,85.0302,6800.0
2015-03-27 13:00:00,106.94,107.0,106.94,106.99,6100.0,85.0143,85.062,85.0143,85.0541,6100.0
2015-03-27 13:05:00,106.98,106.99,106.91,106.94,10000.0,85.0461,85.0541,84.9905,85.0143,10000.0
2015-03-27 13:10:00,106.96,106.97,106.93,106.94,4300.0,85.0302,85.0382,85.0064,85.0143,4300.0
2015-03-27 13:15:00,106.97,107.0,106.93,106.99,14700.0,85.0382,85.062,85.0064,85.0541,14700.0
2015-03-27 13:20:00,106.99,107.04,106.98,107.01,10400.0,85.0541,85.0938,85.0461,85.07,10400.0
2015-03-27 13:25:00,107.0,107.04,106.98,107.0,22800.0,85.062,85.0938,85.0461,85.062,22800.0
2015-03-27 13:30:00,107.0,107.06,106.99,107.06,5400.0,85.062,85.1097,85.0541,85.1097,5400.0
2015-03-27 13:35:00,107.04,107.05,106.97,107.01,10600.0,85.0938,85.1018,85.0382,85.07,10600.0
2015-03-27 13:40:00,107.01,107.02,106.93,106.95,22000.0,85.07,85.0779,85.0064,85.0223,22000.0
2015-03-27 13:45:00,106.96,106.98,106.9,106.92,8600.0,85.0302,85.0461,84.9825,84.9984,8600.0
2015-03-27 13:50:00,106.91,106.92,106.87,106.88,10300.0,84.9905,84.9984,84.9587,84.9666,10300.0
2015-03-27 13:55:00,106.89,106.95,106.88,106.88,9800.0,84.9746,85.0223,84.9666,84.9666,9800.0
2015-03-27 14:00:00,106.88,106.97,106.88,106.92,9000.0,84.9666,85.0382,84.9666,84.9984,9000.0
2015-03-27 14:05:00,106.91,106.91,106.82,106.85,11100.0,84.9905,84.9905,84.9189,84.9428,11100.0
2015-03-27 14:10:00,106.88,106.92,106.84,106.85,9600.0,84.9666,84.9984,84.9348,84.9428,9600.0
2015-03-27 14:15:00,106.86,106.87,106.79,106.86,12700.0,84.9507,84.9587,84.8951,84.9507,12700.0
2015-03-27 14:20:00,106.85,106.94,106.84,106.92,13600.0,84.9428,85.0143,84.9348,84.9984,13600.0
2015-03-27 14:25:00,106.92,106.97,106.91,106.96,18000.0,84.9984,85.0382,84.9905,85.0302,18000.0
2015-03-27 14:30:00,106.97,107.04,106.96,107.04,19200.0,85.0382,85.0938,85.0302,85.0938,19200.0
2015-03-27 14:35:00,107.05,107.06,107.01,107.02,8600.0,85.1018,85.1097,85.07,85.0779,8600.0
2015-03-27 14:40:00,107.02,107.1,107.01,107.03,12200.0,85.0779,85.1415,85.07,85.0859,12200.0
2015-03-27 14:45:00,107.03,107.05,107.0,107.05,8500.0,85.0859,85.1018,85.062,85.1018,8500.0
2015-03-27 14:50:00,107.05,107.1,107.02,107.1,9200.0,85.1018,85.1415,85.0779,85.1415,9200.0
2015-03-27 14:55:00,107.11,107.12,107.06,107.08,13900.0,85.1495,85.1574,85.1097,85.1256,13900.0
2015-03-27 15:00:00,107.09,107.17,107.09,107.14,17000.0,85.1336,85.1972,85.1336,85.1733,17000.0
2015-03-27 15:05:00,107.16,107.24,107.14,107.16,15100.0,85.1892,85.2528,85.1733,85.1892,15100.0
2015-03-27 15:10:00,107.15,107.17,107.1,107.14,10000.0,85.1813,85.1972,85.1415,85.1733,10000.0
2015-03-27 15:15:00,107.13,107.15,107.0,107.0,28700.0,85.1654,85.1813,85.062,85.062,28700.0
2015-03-27 15:20:00,107.0,107.08,106.99,107.01,10500.0,85.062,85.1256,85.0541,85.07,10500.0
2015-03-27 15:25:00,107.0,107.04,106.98,106.99,11200.0,85.062,85.0938,85.0461,85.0541,11200.0
2015-03-27 15:30:00,107.01,107.06,106.98,107.04,21000.0,85.07,85.1097,85.0461,85.0938,21000.0
2015-03-27 15:35:00,107.05,107.2,106.99,107.2,19300.0,85.1018,85.221,85.0541,85.221,19300.0
2015-03-27 15:40:00,107.17,107.22,107.15,107.16,21400.0,85.1972,85.2369,85.1813,85.1892,21400.0
2015-03-27 15:45:00,107.15,107.16,107.04,107.12,40200.0,85.1813,85.1892,85.0938,85.1574,40200.0
2015-03-27 15:50:00,107.14,107.19,107.12,107.13,25500.0,85.1733,85.2131,85.1574,85.1654,25500.0
2015-03-27 15:55:00,107.13,107.18,107.08,107.09,69400.0,85.1654,85.2051,85.1256,85.1336,69400.0
2015-03-30 09:30:00,107.72,108.07,107.7,108.04,52200.0,85.6344,85.9126,85.6185,85.8888,52200.0
2015-03-30 09:35:00,108.07,108.47,108.07,108.42,31200.0,85.9126,86.2306,85.9126,86.1909,31200.0
2015-03-30 09:40:00,108.47,108.6,108.23,108.57,29700.0,86.2306,86.334,86.0398,86.3101,29700.0
2015-03-30 09:45:00,108.6,108.91,108.6,108.84,20400.0,86.334,86.5804,86.334,86.5248,20400.0
2015-03-30 09:50:00,108.87,108.88,108.78,108.83,17300.0,86.5486,86.5566,86.4771,86.5168,17300.0
2015-03-30 09:55:00,108.83,108.88,108.75,108.8,14500.0,86.5168,86.5566,86.4532,86.493,14500.0
2015-03-30 10:00:00,108.83,108.98,108.8,108.93,29100.0,86.5168,86.6361,86.493,86.5963,29100.0
2015-03-30 10:05:00,108.92,109.05,108.9,109.0,15200.0,86.5884,86.6917,86.5725,86.652,15200.0
2015-03-30 10:10:00,108.99,109.07,108.97,109.01,13700.0,86.644,86.7076,86.6281,86.6599,13700.0
2015-03-30 10:15:00,109.0,109.06,108.96,109.02,21600.0,86.652,86.6997,86.6202,86.6679,21600.0
2015-03-30 10:20:00,109.02,109.03,108.91,108.96,25100.0,86.6679,86.6758,86.5804,86.6202,25100.0
2015-03-30 10:25:00,108.93,108.99,108.92,108.97,17900.0,86.5963,86.644,86.5884,86.6281,17900.0
2015-03-30 10:30:00,109.0,109.1,108.95,109.09,20800.0,86.652,86.7315,86.6122,86.7235,20800.0
2015-03-30 10:35:00,109.08,109.12,109.03,109.11,18900.0,86.7156,86.7474,86.6758,86.7394,18900.0
2015-03-30 10:40:00,109.11,109.17,109.08,109.17,22400.0,86.7394,86.7871,86.7156,86.7871,22400.0
2015-03-30 10:45:00,109.16,109.24,109.14,109.16,16400.0,86.7792,86.8428,86.7633,86.7792,16400.0
2015-03-30 10:50:00,109.15,109.2,109.12,109.13,23900.0,86.7712,86.811,86.7474,86.7553,23900.0
2015-03-30 10:55:00,109.12,109.16,109.04,109.06,16400.0,86.7474,86.7792,86.6838,86.6997,16400.0
2015-03-30 11:00:00,109.06,109.1,109.02,109.09,10800.0,86.6997,86.7315,86.6679,86.7235,10800.0
2015-03-30 11:05:00,109.08,109.17,109.06,109.17,8800.0,86.7156,86.7871,86.6997,86.7871,8800.0
2015-03-30 11:10:00,109.16,109.23,109.12,109.2,9700.0,86.7792,86.8348,86.7474,86.811,9700.0
2015-03-30 11:15:00,109.21,109.22,109.17,109.19,8700.0,86.8189,86.8269,86.7871,86.803,8700.0
2015-03-30 11:20:00,109.15,109.23,109.15,109.21,5900.0,86.7712,86.8348,86.7712,86.8189,5900.0
2015-03-30 11:25:00,109.2,109.32,109.19,109.29,37300.0,86.811,86.9064,86.803,86.8825,37300.0
2015-03-30 11:30:00,109.29,109.3,109.11,109.13,79200.0,86.8825,86.8905,86.7394,86.7553,79200.0
2015-03-30 11:35:00,109.12,109.21,109.09,109.21,12500.0,86.7474,86.8189,86.7235,86.8189,12500.0
2015-03-30 11:40:00,109.21,109.3,109.21,109.27,15600.0,86.8189,86.8905,86.8189,86.8666,15600.0
2015-03-30 11:45:00,109.28,109.38,109.28,109.35,15200.0,86.8746,86.9541,86.8746,86.9302,15200.0
2015-03-30 11:50:00,109.33,109.34,109.24,109.25,3800.0,86.9143,86.9223,86.8428,86.8507,3800.0
2015-03-30 11:55:00,109.26,109.32,109.22,109.24,10500.0,86.8587,86.9064,86.8269,86.8428,10500.0
2015-03-30 12:00:00,109.25,109.28,109.22,109.24,14400.0,86.8507,86.8746,86.8269,86.8428,14400.0
2015-03-30 12:05:00,109.23,109.27,109.21,109.22,9100.0,86.8348,86.8666,86.8189,86.8269,9100.0
2015-03-30 12:10:00,109.22,109.26,109.18,109.22,11100.0,86.8269,86.8587,86.7951,86.8269,11100.0
2015-03-30 12:15:00,109.25,109.39,109.21,109.33,20300.0,86.8507,86.962,86.8189,86.9143,20300.0
2015-03-30 12:20:00,109.34,109.37,109.32,109.35,16100.0,86.9223,86.9461,86.9064,86.9302,16100.0
2015-03-30 12:25:00,109.34,109.35,109.24,109.24,31800.0,86.9223,86.9302,86.8428,86.8428,31800.0
2015-03-30 12:30:00,109.23,109.26,109.2,109.24,28300.0,86.8348,86.8587,86.811,86.8428,28300.0
2015-03-30 12:35:00,109.24,109.28,109.17,109.18,17400.0,86.8428,86.8746,86.7871,86.7951,17400.0
2015-03-30 12:40:00,109.19,109.28,109.16,109.26,9100.0,86.803,86.8746,86.7792,86.8587,9100.0
2015-03-30 12:45:00,109.28,109.35,109.27,109.35,2900.0,86.8746,86.9302,86.8666,86.9302,2900.0
2015-03-30 12:50:00,109.36,109.42,109.33,109.42,5600.0,86.9382,86.9859,86.9143,86.9859,5600.0
2015-03-30 12:55:00,109.4,109.41,109.33,109.34,9700.0,86.97,86.9779,86.9143,86.9223,9700.0
2015-03-30 13:00:00,109.34,109.45,109.33,109.44,7900.0,86.9223,87.0097,86.9143,87.0018,7900.0
2015-03-30 13:05:00,109.45,109.55,109.43,109.53,9200.0,87.0097,87.0892,86.9938,87.0733,9200.0
2015-03-30 13:10:00,109.53,109.61,109.52,109.54,19300.0,87.0733,87.1369,87.0654,87.0812,19300.0
2015-03-30 13:15:00,109.54,109.61,109.53,109.57,8300.0,87.0812,87.1369,87.0733,87.1051,8300.0
2015-03-30 13:20:00,109.56,109.62,109.55,109.57,8000.0,87.0971,87.1448,87.0892,87.1051,8000.0
2015-03-30 13:25:00,109.58,109.61,109.5,109.59,12600.0,87.113,87.1369,87.0495,87.121,12600.0
2015-03-30 13:30:00,109.58,109.63,109.57,109.62,6800.0,87.113,87.1528,87.1051,87.1448,6800.0
2015-03-30 13:35:00,109.64,109.67,109.57,109.59,12300.0,87.1607,87.1846,87.1051,87.121,12300.0
2015-03-30 13:40:00,109.58,109.59,109.49,109.59,23300.0,87.113,87.121,87.0415,87.121,23300.0
2015-03-30 13:45:00,109.59,109.61,109.52,109.58,32800.0,87.121,87.1369,87.0654,87.113,32800.0
2015-03-30 13:50:00,109.58,109.59,109.51,109.54,15000.0,87.113,87.121,87.0574,87.0812,15000.0
2015-03-30 13:55:00,109.53,109.6,109.51,109.56,15500.0,87.0733,87.1289,87.0574,87.0971,15500.0
2015-03-30 14:00:00,109.57,109.63,109.56,109.62,11800.0,87.1051,87.1528,87.0971,87.1448,11800.0
2015-03-30 14:05:00,109.61,109.65,109.59,109.6,23400.0,87.1369,87.1687,87.121,87.1289,23400.0
2015-03-30 14:10:00,109.61,109.65,109.59,109.63,8600.0,87.1369,87.1687,87.121,87.1528,8600.0
2015-03-30 14:15:00,109.64,109.65,109.53,109.54,25000.0,87.1607,87.1687,87.0733,87.0812,25000.0
2015-03-30 14:20:00,109.54,109.61,109.54,109.59,14500.0,87.0812,87.1369,87.0812,87.121,14500.0
2015-03-30 14:25:00,109.59,109.59,109.53,109.53,9100.0,87.121,87.121,87.0733,87.0733,9100.0
2015-03-30 14:30:00,109.54,109.6,109.53,109.54,12200.0,87.0812,87.1289,87.0733,87.0812,12200.0
2015-03-30 14:35:00,109.54,109.6,109.54,109.56,19600.0,87.0812,87.1289,87.0812,87.0971,19600.0
2015-03-30 14:40:00,109.56,109.65,109.56,109.62,16700.0,87.0971,87.1687,87.0971,87.1448,16700.0
2015-03-30 14:45:00,109.64,109.65,109.61,109.61,10000.0,87.1607,87.1687,87.1369,87.1369,10000.0
2015-03-30 14:50:00,109.61,109.62,109.55,109.58,14700.0,87.1369,87.1448,87.0892,87.113,14700.0
2015-03-30 14:55:00,109.6,109.65,109.58,109.64,8000.0,87.1289,87.1687,87.113,87.1607,8000.0
2015-03-30 15:00:00,109.64,109.66,109.61,109.64,11100.0,87.1607,87.1766,87.1369,87.1607,11100.0
2015-03-30 15:05:00,109.63,109.67,109.62,109.66,8000.0,87.1528,87.1846,87.1448,87.1766,8000.0
2015-03-30 15:10:00,109.66,109.67,109.56,109.56,12000.0,87.1766,87.1846,87.0971,87.0971,12000.0
2015-03-30 15:15:00,109.57,109.6,109.52,109.6,15700.0,87.1051,87.1289,87.0654,87.1289,15700.0
2015-03-30 15:20:00,109.59,109.61,109.53,109.58,34500.0,87.121,87.1369,87.0733,87.113,34500.0
2015-03-30 15:25:00,109.58,109.6,109.54,109.58,76800.0,87.113,87.1289,87.0812,87.113,76800.0
2015-03-30 15:30:00,109.58,109.63,109.56,109.62,42900.0,87.113,87.1528,87.0971,87.1448,42900.0
2015-03-30 15:35:00,109.62,109.67,109.59,109.61,29300.0,87.1448,87.1846,87.121,87.1369,29300.0
2015-03-30 15:40:00,109.62,109.63,109.6,109.6,28600.0,87.1448,87.1528,87.1289,87.1289,28600.0
2015-03-30 15:45:00,109.61,109.67,109.58,109.61,56400.0,87.1369,87.1846,87.113,87.1369,56400.0
2015-03-30 15:50:00,109.61,109.65,109.58,109.59,74100.0,87.1369,87.1687,87.113,87.121,74100.0
2015-03-30 15:55:00,109.6,109.68,109.6,109.62,100200.0,87.1289,87.1925,87.1289,87.1448,100200.0
2015-03-31 09:30:00,108.75,108.85,108.48,108.48,65200.0,86.4532,86.5327,86.2386,86.2386,65200.0
2015-03-31 09:35:00,108.48,108.61,108.41,108.6,16300.0,86.2386,86.3419,86.1829,86.334,16300.0
2015-03-31 09:40:00,108.57,108.57,108.16,108.16,22500.0,86.3101,86.3101,85.9842,85.9842,22500.0
2015-03-31 09:45:00,108.16,108.3,108.13,108.24,19100.0,85.9842,86.0955,85.9603,86.0478,19100.0
2015-03-31 09:50:00,108.22,108.25,108.16,108.23,20400.0,86.0319,86.0557,85.9842,86.0398,20400.0
2015-03-31 09:55:00,108.23,108.38,108.22,108.36,17100.0,86.0398,86.1591,86.0319,86.1432,17100.0
2015-03-31 10:00:00,108.37,108.52,108.35,108.5,11700.0,86.1511,86.2704,86.1352,86.2545,11700.0
2015-03-31 10:05:00,108.48,108.52,108.38,108.49,18600.0,86.2386,86.2704,86.1591,86.2465,18600.0
2015-03-31 10:10:00,108.48,108.57,108.35,108.36,34700.0,86.2386,86.3101,86.1352,86.1432,34700.0
2015-03-31 10:15:00,108.36,108.37,108.26,108.31,24900.0,86.1432,86.1511,86.0637,86.1034,24900.0
2015-03-31 10:20:00,108.3,108.41,108.27,108.37,29200.0,86.0955,86.1829,86.0716,86.1511,29200.0
2015-03-31 10:25:00,108.42,108.47,108.34,108.38,17600.0,86.1909,86.2306,86.1273,86.1591,17600.0
2015-03-31 10:30:00,108.4,108.52,108.38,108.48,14400.0,86.175,86.2704,86.1591,86.2386,14400.0
2015-03-31 10:35:00,108.48,108.54,108.37,108.38,19900.0,86.2386,86.2863,86.1511,86.1591,19900.0
2015-03-31 10:40:00,108.39,108.48,108.38,108.46,4400.0,86.167,86.2386,86.1591,86.2227,4400.0
2015-03-31 10:45:00,108.47,108.56,108.47,108.52,16800.0,86.2306,86.3022,86.2306,86.2704,16800.0
2015-03-31 10:50:00,108.52,108.58,108.49,108.52,23100.0,86.2704,86.3181,86.2465,86.2704,23100.0
2015-03-31 10:55:00,108.5,108.59,108.42,108.44,13700.0,86.2545,86.326,86.1909,86.2068,13700.0
2015-03-31 11:00:00,108.43,108.54,108.43,108.54,14200.0,86.1988,86.2863,86.1988,86.2863,14200.0
2015-03-31 11:05:00,108.54,108.59,108.51,108.56,21300.0,86.2863,86.326,86.2624,86.3022,21300.0
2015-03-31 11:10:00,108.56,108.7,108.56,108.68,9200.0,86.3022,86.4135,86.3022,86.3976,9200.0
2015-03-31 11:15:00,108.67,108.68,108.62,108.66,13700.0,86.3896,86.3976,86.3499,86.3817,13700.0
2015-03-31 11:20:00,108.66,108.68,108.56,108.58,9200.0,86.3817,86.3976,86.3022,86.3181,9200.0
2015-03-31 11:25:00,108.58,108.7,108.56,108.6,12900.0,86.3181,86.4135,86.3022,86.334,12900.0
2015-03-31 11:30:00,108.61,108.61,108.45,108.46,7500.0,86.3419,86.3419,86.2147,86.2227,7500.0
2015-03-31 11:35:00,108.47,108.53,108.43,108.53,4500.0,86.2306,86.2783,86.1988,86.2783,4500.0
2015-03-31 11:40:00,108.52,108.54,108.46,108.51,4900.0,86.2704,86.2863,86.2227,86.2624,4900.0
2015-03-31 11:45:00,108.5,108.57,108.49,108.54,4500.0,86.2545,86.3101,86.2465,86.2863,4500.0
2015-03-31 11:50:00,108.55,108.58,108.41,108.41,10000.0,86.2942,86.3181,86.1829,86.1829,10000.0
2015-03-31 11:55:00,108.41,108.45,108.38,108.38,6700.0,86.1829,86.2147,86.1591,86.1591,6700.0
2015-03-31 12:00:00,108.38,108.38,108.29,108.33,9200.0,86.1591,86.1591,86.0875,86.1193,9200.0
2015-03-31 12:05:00,108.31,108.33,108.29,108.3,8800.0,86.1034,86.1193,86.0875,86.0955,8800.0
2015-03-31 12:10:00,108.29,108.36,108.26,108.36,7300.0,86.0875,86.1432,86.0637,86.1432,7300.0
2015-03-31 12:15:00,108.34,108.38,108.33,108.35,5800.0,86.1273,86.1591,86.1193,86.1352,5800.0
2015-03-31 12:20:00,108.34,108.4,108.34,108.38,5800.0,86.1273,86.175,86.1273,86.1591,5800.0
2015-03-31 12:25:00,108.37,108.39,108.34,108.39,6800.0,86.1511,86.167,86.1273,86.167,6800.0
2015-03-31 12:30:00,108.38,108.42,108.34,108.42,6800.0,86.1591,86.1909,86.1273,86.1909,6800.0
2015-03-31 12:35:00,108.41,108.5,108.4,108.47,4700.0,86.1829,86.2545,86.175,86.2306,4700.0
2015-03-31 12:40:00,108.46,108.51,108.44,108.51,6100.0,86.2227,86.2624,86.2068,86.2624,6100.0
2015-03-31 12:45:00,108.53,108.54,108.43,108.43,7400.0,86.2783,86.2863,86.1988,86.1988,7400.0
2015-03-31 12:50:00,108.43,108.47,108.35,108.35,7000.0,86.1988,86.2306,86.1352,86.1352,7000.0
2015-03-31 12:55:00,108.35,108.44,108.33,108.39,5900.0,86.1352,86.2068,86.1193,86.167,5900.0
2015-03-31 13:00:00,108.42,108.46,108.37,108.42,6400.0,86.1909,86.2227,86.1511,86.1909,6400.0
2015-03-31 13:05:00,108.41,108.44,108.4,108.4,3800.0,86.1829,86.2068,86.175,86.175,3800.0
2015-03-31 13:10:00,108.41,108.45,108.37,108.45,9000.0,86.1829,86.2147,86.1511,86.2147,9000.0
2015-03-31 13:15:00,108.48,108.58,108.48,108.58,3700.0,86.2386,86.3181,86.2386,86.3181,3700.0
2015-03-31 13:20:00,108.57,108.57,108.49,108.54,9800.0,86.3101,86.3101,86.2465,86.2863,9800.0
2015-03-31 13:25:00,108.56,108.62,108.55,108.57,4600.0,86.3022,86.3499,86.2942,86.3101,4600.0
2015-03-31 13:30:00,108.59,108.64,108.55,108.6,5100.0,86.326,86.3658,86.2942,86.334,5100.0
2015-03-31 13:35:00,108.59,108.61,108.49,108.49,4700.0,86.326,86.3419,86.2465,86.2465,4700.0
2015-03-31 13:40:00,108.49,108.61,108.49,108.58,10600.0,86.2465,86.3419,86.2465,86.3181,10600.0
2015-03-31 13:45:00,108.57,108.57,108.42,108.45,5900.0,86.3101,86.3101,86.1909,86.2147,5900.0
2015-03-31 13:50:00,108.47,108.47,108.39,108.39,5800.0,86.2306,86.2306,86.167,86.167,5800.0
2015-03-31 13:55:00,108.4,108.42,108.35,108.38,12900.0,86.175,86.1909,86.1352,86.1591,12900.0
2015-03-31 14:00:00,108.39,108.43,108.38,108.4,4500.0,86.167,86.1988,86.1591,86.175,4500.0
2015-03-31 14:05:00,108.41,108.41,108.37,108.39,7600.0,86.1829,86.1829,86.1511,86.167,7600.0
2015-03-31 14:10:00,108.41,108.49,108.41,108.46,6800.0,86.1829,86.2465,86.1829,86.2227,6800.0
2015-03-31 14:15:00,108.47,108.47,108.39,108.39,6000.0,86.2306,86.2306,86.167,86.167,6000.0
2015-03-31 14:20:00,108.38,108.51,108.34,108.51,13700.0,86.1591,86.2624,86.1273,86.2624,13700.0
2015-03-31 14:25:00,108.51,108.52,108.41,108.43,10300.0,86.2624,86.2704,86.1829,86.1988,10300.0
2015-03-31 14:30:00,108.43,108.43,108.32,108.39,17700.0,86.1988,86.1988,86.1114,86.167,17700.0
2015-03-31 14:35:00,108.39,108.48,108.38,108.47,18900.0,86.167,86.2386,86.1591,86.2306,18900.0
2015-03-31 14:40:00,108.46,108.48,108.4,108.41,15300.0,86.2227,86.2386,86.175,86.1829,15300.0
2015-03-31 14:45:00,108.4,108.56,108.39,108.56,9200.0,86.175,86.3022,86.167,86.3022,9200.0
2015-03-31 14:50:00,108.57,108.6,108.51,108.53,20200.0,86.3101,86.334,86.2624,86.2783,20200.0
2015-03-31 14:55:00,108.55,108.71,108.55,108.71,23700.0,86.2942,86.4214,86.2942,86.4214,23700.0
2015-03-31 15:00:00,108.68,108.68,108.35,108.38,15700.0,86.3976,86.3976,86.1352,86.1591,15700.0
2015-03-31 15:05:00,108.37,108.37,108.26,108.36,9400.0,86.1511,86.1511,86.0637,86.1432,9400.0
2015-03-31 15:10:00,108.37,108.39,108.27,108.29,11100.0,86.1511,86.167,86.0716,86.0875,11100.0
2015-03-31 15:15:00,108.25,108.25,108.03,108.08,32500.0,86.0557,86.0557,85.8808,85.9206,32500.0
2015-03-31 15:20:00,108.09,108.16,107.96,108.0,22700.0,85.9285,85.9842,85.8252,85.857,22700.0
2015-03-31 15:25:00,108.0,108.08,107.99,108.06,17500.0,85.857,85.9206,85.849,85.9047,17500.0
2015-03-31 15:30:00,108.05,108.06,107.91,108.02,25900.0,85.8967,85.9047,85.7854,85.8729,25900.0
2015-03-31 15:35:00,108.02,108.18,108.02,108.18,28200.0,85.8729,86.0001,85.8729,86.0001,28200.0
2015-03-31 15:40:00,108.17,108.23,108.1,108.12,52900.0,85.9921,86.0398,85.9365,85.9524,52900.0
2015-03-31 15:45:00,108.14,108.25,108.08,108.23,64700.0,85.9683,86.0557,85.9206,86.0398,64700.0
2015-03-31 15:50:00,108.22,108.23,108.08,108.08,83200.0,86.0319,86.0398,85.9206,85.9206,83200.0
2015-03-31 15:55:00,108.08,108.3,108.08,108.14,140700.0,85.9206,86.0955,85.9206,85.9683,140700.0
2015-04-01 09:30:00,108.0,108.0,107.52,107.73,45600.0,85.857,85.857,85.4754,85.6423,45600.0
2015-04-01 09:35:00,107.76,107.78,107.21,107.33,19800.0,85.6662,85.6821,85.229,85.3244,19800.0
2015-04-01 09:40:00,107.28,107.37,107.09,107.13,14800.0,85.2846,85.3562,85.1336,85.1654,14800.0
2015-04-01 09:45:00,107.1,107.2,106.89,106.89,28700.0,85.1415,85.221,84.9746,84.9746,28700.0
2015-04-01 09:50:00,106.93,107.08,106.81,107.05,13700.0,85.0064,85.1256,84.911,85.1018,13700.0
2015-04-01 09:55:00,107.03,107.34,106.99,107.33,26300.0,85.0859,85.3323,85.0541,85.3244,26300.0
2015-04-01 10:00:00,107.29,107.45,107.2,107.38,27400.0,85.2926,85.4198,85.221,85.3641,27400.0
2015-04-01 10:05:00,107.36,107.37,107.18,107.27,19600.0,85.3482,85.3562,85.2051,85.2767,19600.0
2015-04-01 10:10:00,107.25,107.31,107.17,107.23,16100.0,85.2608,85.3085,85.1972,85.2449,16100.0
2015-04-01 10:15:00,107.22,107.35,107.16,107.3,18300.0,85.2369,85.3403,85.1892,85.3005,18300.0
2015-04-01 10:20:00,107.31,107.44,107.29,107.39,18600.0,85.3085,85.4118,85.2926,85.3721,18600.0
2015-04-01 10:25:00,107.41,107.47,107.29,107.29,22600.0,85.388,85.4357,85.2926,85.2926,22600.0
2015-04-01 10:30:00,107.4,107.42,107.28,107.3,13900.0,85.38,85.3959,85.2846,85.3005,13900.0
2015-04-01 10:35:00,107.28,107.34,107.2,107.25,10400.0,85.2846,85.3323,85.221,85.2608,10400.0
2015-04-01 10:40:00,107.24,107.45,107.23,107.44,15600.0,85.2528,85.4198,85.2449,85.4118,15600.0
2015-04-01 10:45:00,107.45,107.53,107.38,107.53,16400.0,85.4198,85.4834,85.3641,85.4834,16400.0
2015-04-01 10:50:00,107.54,107.66,107.52,107.55,42600.0,85.4913,85.5867,85.4754,85.4993,42600.0
2015-04-01 10:55:00,107.55,107.63,107.54,107.59,17000.0,85.4993,85.5629,85.4913,85.5311,17000.0
2015-04-01 11:00:00,107.6,107.63,107.5,107.57,22400.0,85.539,85.5629,85.4595,85.5152,22400.0
2015-04-01 11:05:00,107.58,107.6,107.51,107.6,12800.0,85.5231,85.539,85.4675,85.539,12800.0
2015-04-01 11:10:00,107.6,107.64,107.54,107.62,25900.0,85.539,85.5708,85.4913,85.5549,25900.0
2015-04-01 11:15:00,107.62,107.64,107.57,107.6,45100.0,85.5549,85.5708,85.5152,85.539,45100.0
2015-04-01 11:20:00,107.6,107.61,107.53,107.53,23100.0,85.539,85.547,85.4834,85.4834,23100.0
2015-04-01 11:25:00,107.53,107.53,107.37,107.39,16100.0,85.4834,85.4834,85.3562,85.3721,16100.0
2015-04-01 11:30:00,107.37,107.43,107.3,107.33,14100.0,85.3562,85.4039,85.3005,85.3244,14100.0
2015-04-01 11:35:00,107.3,107.37,107.25,107.3,13500.0,85.3005,85.3562,85.2608,85.3005,13500.0
2015-04-01 11:40:00,107.31,107.33,107.25,107.29,9900.0,85.3085,85.3244,85.2608,85.2926,9900.0
2015-04-01 11:45:00,107.3,107.44,107.28,107.4,11000.0,85.3005,85.4118,85.2846,85.38,11000.0
2015-04-01 11:50:00,107.4,107.5,107.4,107.5,4100.0,85.38,85.4595,85.38,85.4595,4100.0
2015-04-01 11:55:00,107.51,107.51,107.3,107.34,12700.0,85.4675,85.4675,85.3005,85.3323,12700.0
2015-04-01 12:00:00,107.33,107.33,107.2,107.2,10600.0,85.3244,85.3244,85.221,85.221,10600.0
2015-04-01 12:05:00,107.24,107.24,107.14,107.21,6800.0,85.2528,85.2528,85.1733,85.229,6800.0
2015-04-01 12:10:00,107.2,107.22,107.05,107.07,11300.0,85.221,85.2369,85.1018,85.1177,11300.0
2015-04-01 12:15:00,107.07,107.12,107.01,107.04,5700.0,85.1177,85.1574,85.07,85.0938,5700.0
2015-04-01 12:20:00,107.05,107.06,106.99,107.04,10500.0,85.1018,85.1097,85.0541,85.0938,10500.0
2015-04-01 12:25:00,107.04,107.21,107.04,107.18,10900.0,85.0938,85.229,85.0938,85.2051,10900.0
2015-04-01 12:30:00,107.17,107.21,107.09,107.21,13800.0,85.1972,85.229,85.1336,85.229,13800.0
2015-04-01 12:35:00,107.21,107.25,107.16,107.25,6900.0,85.229,85.2608,85.1892,85.2608,6900.0
2015-04-01 12:40:00,107.24,107.27,107.2,107.25,15400.0,85.2528,85.2767,85.221,85.2608,15400.0
2015-04-01 12:45:00,107.24,107.3,107.18,107.25,10100.0,85.2528,85.3005,85.2051,85.2608,10100.0
2015-04-01 12:50:00,107.26,107.38,107.24,107.36,7000.0,85.2687,85.3641,85.2528,85.3482,7000.0
2015-04-01 12:55:00,107.37,107.42,107.3,107.36,9300.0,85.3562,85.3959,85.3005,85.3482,9300.0
2015-04-01 13:00:00,107.36,107.36,107.24,107.24,9400.0,85.3482,85.3482,85.2528,85.2528,9400.0
2015-04-01 13:05:00,107.23,107.32,107.23,107.31,5200.0,85.2449,85.3164,85.2449,85.3085,5200.0
2015-04-01 13:10:00,107.32,107.38,107.32,107.38,8600.0,85.3164,85.3641,85.3164,85.3641,8600.0
2015-04-01 13:15:00,107.38,107.42,107.34,107.36,6600.0,85.3641,85.3959,85.3323,85.3482,6600.0
2015-04-01 13:20:00,107.36,107.41,107.29,107.39,7700.0,85.3482,85.388,85.2926,85.3721,7700.0
2015-04-01 13:25:00,107.4,107.46,107.38,107.44,8400.0,85.38,85.4277,85.3641,85.4118,8400.0
2015-04-01 13:30:00,107.43,107.5,107.4,107.44,5700.0,85.4039,85.4595,85.38,85.4118,5700.0
2015-04-01 13:35:00,107.44,107.46,107.37,107.42,6600.0,85.4118,85.4277,85.3562,85.3959,6600.0
2015-04-01 13:40:00,107.4,107.56,107.39,107.51,6800.0,85.38,85.5072,85.3721,85.4675,6800.0
2015-04-01 13:45:00,107.51,107.59,107.48,107.54,7800.0,85.4675,85.5311,85.4436,85.4913,7800.0
2015-04-01 13:50:00,107.56,107.57,107.54,107.56,4800.0,85.5072,85.5152,85.4913,85.5072,4800.0
2015-04-01 13:55:00,107.57,107.64,107.57,107.6,14300.0,85.5152,85.5708,85.5152,85.539,14300.0
2015-04-01 14:00:00,107.61,107.62,107.52,107.54,9200.0,85.547,85.5549,85.4754,85.4913,9200.0
2015-04-01 14:05:00,107.55,107.55,107.5,107.5,12900.0,85.4993,85.4993,85.4595,85.4595,12900.0
2015-04-01 14:10:00,107.51,107.59,107.35,107.38,23200.0,85.4675,85.5311,85.3403,85.3641,23200.0
2015-04-01 14:15:00,107.37,107.4,107.31,107.35,9800.0,85.3562,85.38,85.3085,85.3403,9800.0
2015-04-01 14:20:00,107.35,107.38,107.31,107.38,9800.0,85.3403,85.3641,85.3085,85.3641,9800.0
2015-04-01 14:25:00,107.38,107.38,107.23,107.26,10900.0,85.3641,85.3641,85.2449,85.2687,10900.0
2015-04-01 14:30:00,107.23,107.23,107.13,107.17,23300.0,85.2449,85.2449,85.1654,85.1972,23300.0
2015-04-01 14:35:00,107.18,107.2,107.08,107.11,12700.0,85.2051,85.221,85.1256,85.1495,12700.0
2015-04-01 14:40:00,107.11,107.16,107.09,107.1,13300.0,85.1495,85.1892,85.1336,85.1415,13300.0
2015-04-01 14:45:00,107.11,107.25,107.09,107.21,19000.0,85.1495,85.2608,85.1336,85.229,19000.0
2015-04-01 14:50:00,107.24,107.28,107.23,107.23,8400.0,85.2528,85.2846,85.2449,85.2449,8400.0
2015-04-01 14:55:00,107.24,107.26,107.16,107.17,12800.0,85.2528,85.2687,85.1892,85.1972,12800.0
2015-04-01 15:00:00,107.17,107.17,107.04,107.07,21400.0,85.1972,85.1972,85.0938,85.1177,21400.0
2015-04-01 15:05:00,107.08,107.08,106.87,106.95,20200.0,85.1256,85.1256,84.9587,85.0223,20200.0
2015-04-01 15:10:00,106.96,107.08,106.95,107.03,20200.0,85.0302,85.1256,85.0223,85.0859,20200.0
2015-04-01 15:15:00,107.03,107.08,106.98,107.02,23300.0,85.0859,85.1256,85.0461,85.0779,23300.0
2015-04-01 15:20:00,107.02,107.15,107.0,107.14,13000.0,85.0779,85.1813,85.062,85.1733,13000.0
2015-04-01 15:25:00,107.13,107.17,107.1,107.11,19500.0,85.1654,85.1972,85.1415,85.1495,19500.0
2015-04-01 15:30:00,107.1,107.14,107.03,107.08,23800.0,85.1415,85.1733,85.0859,85.1256,23800.0
2015-04-01 15:35:00,107.08,107.25,107.08,107.15,24800.0,85.1256,85.2608,85.1256,85.1813,24800.0
2015-04-01 15:40:00,107.17,107.17,107.02,107.09,40000.0,85.1972,85.1972,85.0779,85.1336,40000.0
2015-04-01 15:45:00,107.06,107.12,107.02,107.08,41600.0,85.1097,85.1574,85.0779,85.1256,41600.0
2015-04-01 15:50:00,107.09,107.13,107.04,107.05,62600.0,85.1336,85.1654,85.0938,85.1018,62600.0
2015-04-01 15:55:00,107.05,107.14,107.04,107.14,96700.0,85.1018,85.1733,85.0938,85.1733,96700.0
2015-04-02 09:30:00,107.13,107.45,106.97,107.3,29900.0,85.1654,85.4198,85.0382,85.3005,29900.0
2015-04-02 09:35:00,107.26,107.41,107.19,107.19,10900.0,85.2687,85.388,85.2131,85.2131,10900.0
2015-04-02 09:40:00,107.25,107.33,107.19,107.3,11000.0,85.2608,85.3244,85.2131,85.3005,11000.0
2015-04-02 09:45:00,107.28,107.65,107.28,107.63,16100.0,85.2846,85.5788,85.2846,85.5629,16100.0
2015-04-02 09:50:00,107.68,107.85,107.67,107.76,31400.0,85.6026,85.7377,85.5947,85.6662,31400.0
2015-04-02 09:55:00,107.77,107.79,107.68,107.77,8100.0,85.6741,85.69,85.6026,85.6741,8100.0
2015-04-02 10:00:00,107.76,107.82,107.7,107.7,15600.0,85.6662,85.7139,85.6185,85.6185,15600.0
2015-04-02 10:05:00,107.71,107.85,107.71,107.85,12100.0,85.6265,85.7377,85.6265,85.7377,12100.0
2015-04-02 10:10:00,107.86,107.86,107.72,107.72,4500.0,85.7457,85.7457,85.6344,85.6344,4500.0
2015-04-02 10:15:00,107.69,107.74,107.67,107.73,9100.0,85.6106,85.6503,85.5947,85.6423,9100.0
2015-04-02 10:20:00,107.72,107.82,107.7,107.74,8400.0,85.6344,85.7139,85.6185,85.6503,8400.0
2015-04-02 10:25:00,107.71,107.71,107.62,107.65,5000.0,85.6265,85.6265,85.5549,85.5788,5000.0
2015-04-02 10:30:00,107.65,107.67,107.53,107.61,10000.0,85.5788,85.5947,85.4834,85.547,10000.0
2015-04-02 10:35:00,107.62,107.63,107.54,107.56,4100.0,85.5549,85.5629,85.4913,85.5072,4100.0
2015-04-02 10:40:00,107.56,107.59,107.41,107.43,7400.0,85.5072,85.5311,85.388,85.4039,7400.0
2015-04-02 10:45:00,107.43,107.47,107.42,107.46,5900.0,85.4039,85.4357,85.3959,85.4277,5900.0
2015-04-02 10:50:00,107.46,107.52,107.43,107.52,10100.0,85.4277,85.4754,85.4039,85.4754,10100.0
2015-04-02 10:55:00,107.53,107.6,107.53,107.57,10700.0,85.4834,85.539,85.4834,85.5152,10700.0
2015-04-02 11:00:00,107.58,107.7,107.55,107.68,8600.0,85.5231,85.6185,85.4993,85.6026,8600.0
2015-04-02 11:05:00,107.69,107.69,107.63,107.64,10500.0,85.6106,85.6106,85.5629,85.5708,10500.0
2015-04-02 11:10:00,107.64,107.65,107.6,107.61,7300.0,85.5708,85.5788,85.539,85.547,7300.0
2015-04-02 11:15:00,107.6,107.66,107.57,107.65,8800.0,85.539,85.5867,85.5152,85.5788,8800.0
2015-04-02 11:20:00,107.67,107.7,107.66,107.69,3900.0,85.5947,85.6185,85.5867,85.6106,3900.0
2015-04-02 11:25:00,107.69,107.71,107.66,107.67,13600.0,85.6106,85.6265,85.5867,85.5947,13600.0
2015-04-02 11:30:00,107.67,107.8,107.66,107.8,6000.0,85.5947,85.698,85.5867,85.698,6000.0
2015-04-02 11:35:00,107.78,107.8,107.74,107.76,5600.0,85.6821,85.698,85.6503,85.6662,5600.0
2015-04-02 11:40:00,107.75,107.75,107.68,107.68,8700.0,85.6582,85.6582,85.6026,85.6026,8700.0
2015-04-02 11:45:00,107.65,107.68,107.61,107.67,19000.0,85.5788,85.6026,85.547,85.5947,19000.0
2015-04-02 11:50:00,107.66,107.68,107.56,107.59,20400.0,85.5867,85.6026,85.5072,85.5311,20400.0
2015-04-02 11:55:00,107.59,107.59,107.53,107.54,15800.0,85.5311,85.5311,85.4834,85.4913,15800.0
2015-04-02 12:00:00,107.53,107.53,107.37,107.37,11100.0,85.4834,85.4834,85.3562,85.3562,11100.0
2015-04-02 12:05:00,107.36,107.39,107.29,107.37,17700.0,85.3482,85.3721,85.2926,85.3562,17700.0
2015-04-02 12:10:00,107.36,107.4,107.34,107.38,4700.0,85.3482,85.38,85.3323,85.3641,4700.0
2015-04-02 12:15:00,107.35,107.42,107.33,107.42,3800.0,85.3403,85.3959,85.3244,85.3959,3800.0
2015-04-02 12:20:00,107.42,107.46,107.39,107.45,6400.0,85.3959,85.4277,85.3721,85.4198,6400.0
2015-04-02 12:25:00,107.46,107.51,107.4,107.41,4700.0,85.4277,85.4675,85.38,85.388,4700.0
2015-04-02 12:30:00,107.43,107.49,107.43,107.47,2200.0,85.4039,85.4516,85.4039,85.4357,2200.0
2015-04-02 12:35:00,107.47,107.53,107.46,107.51,2400.0,85.4357,85.4834,85.4277,85.4675,2400.0
2015-04-02 12:40:00,107.52,107.58,107.51,107.55,3300.0,85.4754,85.5231,85.4675,85.4993,3300.0
2015-04-02 12:45:00,107.57,107.57,107.46,107.47,4900.0,85.5152,85.5152,85.4277,85.4357,4900.0
2015-04-02 12:50:00,107.46,107.48,107.43,107.48,4800.0,85.4277,85.4436,85.4039,85.4436,4800.0
2015-04-02 12:55:00,107.5,107.51,107.44,107.46,4400.0,85.4595,85.4675,85.4118,85.4277,4400.0
2015-04-02 13:00:00,107.48,107.49,107.43,107.45,7000.0,85.4436,85.4516,85.4039,85.4198,7000.0
2015-04-02 13:05:00,107.45,107.48,107.44,107.44,6300.0,85.4198,85.4436,85.4118,85.4118,6300.0
2015-04-02 13:10:00,107.45,107.57,107.45,107.57,7000.0,85.4198,85.5152,85.4198,85.5152,7000.0
2015-04-02 13:15:00,107.57,107.65,107.57,107.62,6700.0,85.5152,85.5788,85.5152,85.5549,6700.0
2015-04-02 13:20:00,107.63,107.65,107.56,107.56,4000.0,85.5629,85.5788,85.5072,85.5072,4000.0
2015-04-02 13:25:00,107.55,107.56,107.52,107.53,6100.0,85.4993,85.5072,85.4754,85.4834,6100.0
2015-04-02 13:30:00,107.54,107.54,107.48,107.51,8300.0,85.4913,85.4913,85.4436,85.4675,8300.0
2015-04-02 13:35:00,107.52,107.52,107.49,107.51,2800.0,85.4754,85.4754,85.4516,85.4675,2800.0
2015-04-02 13:40:00,107.51,107.52,107.46,107.47,8500.0,85.4675,85.4754,85.4277,85.4357,8500.0
2015-04-02 13:45:00,107.45,107.59,107.45,107.58,6800.0,85.4198,85.5311,85.4198,85.5231,6800.0
2015-04-02 13:50:00,107.58,107.59,107.55,107.56,5000.0,85.5231,85.5311,85.4993,85.5072,5000.0
2015-04-02 13:55:00,107.56,107.58,107.54,107.55,7300.0,85.5072,85.5231,85.4913,85.4993,7300.0
2015-04-02 14:00:00,107.55,107.57,107.52,107.55,6100.0,85.4993,85.5152,85.4754,85.4993,6100.0
2015-04-02 14:05:00,107.56,107.62,107.54,107.61,5300.0,85.5072,85.5549,85.4913,85.547,5300.0
2015-04-02 14:10:00,107.61,107.7,107.61,107.7,5700.0,85.547,85.6185,85.547,85.6185,5700.0
2015-04-02 14:15:00,107.69,107.82,107.68,107.82,9100.0,85.6106,85.7139,85.6026,85.7139,9100.0
2015-04-02 14:20:00,107.84,107.85,107.77,107.79,7400.0,85.7298,85.7377,85.6741,85.69,7400.0
2015-04-02 14:25:00,107.78,107.81,107.74,107.75,6300.0,85.6821,85.7059,85.6503,85.6582,6300.0
2015-04-02 14:30:00,107.76,107.76,107.68,107.72,6800.0,85.6662,85.6662,85.6026,85.6344,6800.0
2015-04-02 14:35:00,107.71,107.76,107.67,107.67,13200.0,85.6265,85.6662,85.5947,85.5947,13200.0
2015-04-02 14:40:00,107.66,107.68,107.59,107.61,18200.0,85.5867,85.6026,85.5311,85.547,18200.0
2015-04-02 14:45:00,107.61,107.64,107.57,107.62,12400.0,85.547,85.5708,85.5152,85.5549,12400.0
2015-04-02 14:50:00,107.63,107.66,107.61,107.64,4900.0,85.5629,85.5867,85.547,85.5708,4900.0
2015-04-02 14:55:00,107.64,107.67,107.62,107.64,7200.0,85.5708,85.5947,85.5549,85.5708,7200.0
2015-04-02 15:00:00,107.63,107.66,107.62,107.66,5100.0,85.5629,85.5867,85.5549,85.5867,5100.0
2015-04-02 15:05:00,107.65,107.66,107.61,107.63,4100.0,85.5788,85.5867,85.547,85.5629,4100.0
2015-04-02 15:10:00,107.62,107.63,107.53,107.55,11800.0,85.5549,85.5629,85.4834,85.4993,11800.0
2015-04-02 15:15:00,107.54,107.55,107.48,107.49,8700.0,85.4913,85.4993,85.4436,85.4516,8700.0
2015-04-02 15:20:00,107.49,107.55,107.48,107.55,11700.0,85.4516,85.4993,85.4436,85.4993,11700.0
2015-04-02 15:25:00,107.56,107.69,107.55,107.67,12800.0,85.5072,85.6106,85.4993,85.5947,12800.0
2015-04-02 15:30:00,107.68,107.7,107.63,107.64,15000.0,85.6026,85.6185,85.5629,85.5708,15000.0
2015-04-02 15:35:00,107.64,107.74,107.64,107.7,23700.0,85.5708,85.6503,85.5708,85.6185,23700.0
2015-04-02 15:40:00,107.7,107.7,107.65,107.68,14600.0,85.6185,85.6185,85.5788,85.6026,14600.0
2015-04-02 15:45:00,107.68,107.84,107.68,107.83,33700.0,85.6026,85.7298,85.6026,85.7218,33700.0
2015-04-02 15:50:00,107.83,107.83,107.76,107.77,24600.0,85.7218,85.7218,85.6662,85.6741,24600.0
2015-04-02 15:55:00,107.76,107.85,107.72,107.72,62300.0,85.6662,85.7377,85.6344,85.6344,62300.0
2015-04-06 09:30:00,106.93,107.18,106.82,107.06,34800.0,85.0064,85.2051,84.9189,85.1097,34800.0
2015-04-06 09:35:00,107.15,107.19,107.01,107.07,5600.0,85.1813,85.2131,85.07,85.1177,5600.0
2015-04-06 09:40:00,107.1,107.32,107.09,107.32,9800.0,85.1415,85.3164,85.1336,85.3164,9800.0
2015-04-06 09:45:00,107.34,107.65,107.34,107.58,19300.0,85.3323,85.5788,85.3323,85.5231,19300.0
2015-04-06 09:50:00,107.6,107.75,107.57,107.7,33900.0,85.539,85.6582,85.5152,85.6185,33900.0
2015-04-06 09:55:00,107.74,107.88,107.72,107.73,8000.0,85.6503,85.7616,85.6344,85.6423,8000.0
2015-04-06 10:00:00,107.72,107.88,107.72,107.72,8900.0,85.6344,85.7616,85.6344,85.6344,8900.0
2015-04-06 10:05:00,107.71,107.93,107.71,107.81,11900.0,85.6265,85.8013,85.6265,85.7059,11900.0
2015-04-06 10:10:00,107.86,107.88,107.81,107.82,6500.0,85.7457,85.7616,85.7059,85.7139,6500.0
2015-04-06 10:15:00,107.83,108.0,107.83,107.94,6100.0,85.7218,85.857,85.7218,85.8093,6100.0
2015-04-06 10:20:00,107.9,108.18,107.9,108.17,16600.0,85.7775,86.0001,85.7775,85.9921,16600.0
2015-04-06 10:25:00,108.13,108.2,108.02,108.16,25600.0,85.9603,86.016,85.8729,85.9842,25600.0
2015-04-06 10:30:00,108.18,108.31,108.18,108.25,7600.0,86.0001,86.1034,86.0001,86.0557,7600.0
2015-04-06 10:35:00,108.24,108.33,108.22,108.26,8700.0,86.0478,86.1193,86.0319,86.0637,8700.0
2015-04-06 10:40:00,108.26,108.29,108.15,108.19,10400.0,86.0637,86.0875,85.9762,86.008,10400.0
2015-04-06 10:45:00,108.16,108.19,108.12,108.15,20100.0,85.9842,86.008,85.9524,85.9762,20100.0
2015-04-06 10:50:00,108.17,108.26,108.17,108.23,7800.0,85.9921,86.0637,85.9921,86.0398,7800.0
2015-04-06 10:55:00,108.24,108.27,108.18,108.24,5800.0,86.0478,86.0716,86.0001,86.0478,5800.0
2015-04-06 11:00:00,108.23,108.39,108.23,108.3,7600.0,86.0398,86.167,86.0398,86.0955,7600.0
2015-04-06 11:05:00,108.28,108.39,108.28,108.37,6700.0,86.0796,86.167,86.0796,86.1511,6700.0
2015-04-06 11:10:00,108.39,108.41,108.25,108.27,4300.0,86.167,86.1829,86.0557,86.0716,4300.0
2015-04-06 11:15:00,108.26,108.27,108.21,108.25,6800.0,86.0637,86.0716,86.0239,86.0557,6800.0
2015-04-06 11:20:00,108.23,108.29,108.2,108.27,6300.0,86.0398,86.0875,86.016,86.0716,6300.0
2015-04-06 11:25:00,108.28,108.34,108.25,108.34,2900.0,86.0796,86.1273,86.0557,86.1273,2900.0
2015-04-06 11:30:00,108.32,108.35,108.28,108.33,5000.0,86.1114,86.1352,86.0796,86.1193,5000.0
2015-04-06 11:35:00,108.34,108.4,108.32,108.39,6300.0,86.1273,86.175,86.1114,86.167,6300.0
2015-04-06 11:40:00,108.39,108.47,108.39,108.44,6700.0,86.167,86.2306,86.167,86.2068,6700.0
2015-04-06 11:45:00,108.41,108.46,108.38,108.4,8600.0,86.1829,86.2227,86.1591,86.175,8600.0
2015-04-06 11:50:00,108.41,108.41,108.33,108.34,5000.0,86.1829,86.1829,86.1193,86.1273,5000.0
2015-04-06 11:55:00,108.32,108.33,108.28,108.3,5700.0,86.1114,86.1193,86.0796,86.0955,5700.0
2015-04-06 12:00:00,108.31,108.42,108.31,108.4,7600.0,86.1034,86.1909,86.1034,86.175,7600.0
2015-04-06 12:05:00,108.39,108.41,108.33,108.39,5300.0,86.167,86.1829,86.1193,86.167,5300.0
2015-04-06 12:10:00,108.38,108.45,108.36,108.4,8900.0,86.1591,86.2147,86.1432,86.175,8900.0
2015-04-06 12:15:00,108.38,108.49,108.37,108.49,5300.0,86.1591,86.2465,86.1511,86.2465,5300.0
2015-04-06 12:20:00,108.48,108.62,108.47,108.61,9600.0,86.2386,86.3499,86.2306,86.3419,9600.0
2015-04-06 12:25:00,108.6,108.63,108.54,108.54,8500.0,86.334,86.3578,86.2863,86.2863,8500.0
2015-04-06 12:30:00,108.55,108.58,108.5,108.51,6100.0,86.2942,86.3181,86.2545,86.2624,6100.0
2015-04-06 12:35:00,108.52,108.54,108.51,108.53,5800.0,86.2704,86.2863,86.2624,86.2783,5800.0
2015-04-06 12:40:00,108.54,108.55,108.47,108.48,4400.0,86.2863,86.2942,86.2306,86.2386,4400.0
2015-04-06 12:45:00,108.47,108.5,108.45,108.5,5500.0,86.2306,86.2545,86.2147,86.2545,5500.0
2015-04-06 12:50:00,108.5,108.53,108.47,108.51,6900.0,86.2545,86.2783,86.2306,86.2624,6900.0
2015-04-06 12:55:00,108.54,108.61,108.54,108.55,5000.0,86.2863,86.3419,86.2863,86.2942,5000.0
2015-04-06 13:00:00,108.57,108.59,108.53,108.54,7900.0,86.3101,86.326,86.2783,86.2863,7900.0
2015-04-06 13:05:00,108.55,108.56,108.44,108.47,5800.0,86.2942,86.3022,86.2068,86.2306,5800.0
2015-04-06 13:10:00,108.47,108.47,108.42,108.47,4800.0,86.2306,86.2306,86.1909,86.2306,4800.0
2015-04-06 13:15:00,108.48,108.51,108.43,108.5,8700.0,86.2386,86.2624,86.1988,86.2545,8700.0
2015-04-06 13:20:00,108.5,108.51,108.44,108.51,6200.0,86.2545,86.2624,86.2068,86.2624,6200.0
2015-04-06 13:25:00,108.48,108.52,108.47,108.51,6900.0,86.2386,86.2704,86.2306,86.2624,6900.0
2015-04-06 13:30:00,108.52,108.52,108.47,108.47,9300.0,86.2704,86.2704,86.2306,86.2306,9300.0
2015-04-06 13:35:00,108.47,108.47,108.4,108.41,8200.0,86.2306,86.2306,86.175,86.1829,8200.0
2015-04-06 13:40:00,108.4,108.42,108.38,108.38,3800.0,86.175,86.1909,86.1591,86.1591,3800.0
2015-04-06 13:45:00,108.37,108.41,108.35,108.36,6100.0,86.1511,86.1829,86.1352,86.1432,6100.0
2015-04-06 13:50:00,108.38,108.43,108.38,108.41,7700.0,86.1591,86.1988,86.1591,86.1829,7700.0
2015-04-06 13:55:00,108.42,108.44,108.38,108.41,9000.0,86.1909,86.2068,86.1591,86.1829,9000.0
2015-04-06 14:00:00,108.42,108.44,108.41,108.44,5100.0,86.1909,86.2068,86.1829,86.2068,5100.0
2015-04-06 14:05:00,108.45,108.49,108.45,108.48,9200.0,86.2147,86.2465,86.2147,86.2386,9200.0
2015-04-06 14:10:00,108.48,108.55,108.47,108.55,6700.0,86.2386,86.2942,86.2306,86.2942,6700.0
2015-04-06 14:15:00,108.55,108.62,108.52,108.58,9900.0,86.2942,86.3499,86.2704,86.3181,9900.0
2015-04-06 14:20:00,108.58,108.58,108.54,108.56,6400.0,86.3181,86.3181,86.2863,86.3022,6400.0
2015-04-06 14:25:00,108.55,108.6,108.52,108.52,5900.0,86.2942,86.334,86.2704,86.2704,5900.0
2015-04-06 14:30:00,108.54,108.64,108.54,108.64,4400.0,86.2863,86.3658,86.2863,86.3658,4400.0
2015-04-06 14:35:00,108.65,108.65,108.59,108.62,6800.0,86.3737,86.3737,86.326,86.3499,6800.0
2015-04-06 14:40:00,108.63,108.63,108.57,108.57,3900.0,86.3578,86.3578,86.3101,86.3101,3900.0
2015-04-06 14:45:00,108.59,108.59,108.55,108.56,23800.0,86.326,86.326,86.2942,86.3022,23800.0
2015-04-06 14:50:00,108.56,108.56,108.48,108.49,8000.0,86.3022,86.3022,86.2386,86.2465,8000.0
2015-04-06 14:55:00,108.48,108.5,108.44,108.5,6100.0,86.2386,86.2545,86.2068,86.2545,6100.0
2015-04-06 15:00:00,108.51,108.54,108.5,108.54,11100.0,86.2624,86.2863,86.2545,86.2863,11100.0
2015-04-06 15:05:00,108.54,108.55,108.32,108.34,19000.0,86.2863,86.2942,86.1114,86.1273,19000.0
2015-04-06 15:10:00,108.33,108.34,108.29,108.31,10000.0,86.1193,86.1273,86.0875,86.1034,10000.0
2015-04-06 15:15:00,108.34,108.34,108.26,108.3,9900.0,86.1273,86.1273,86.0637,86.0955,9900.0
2015-04-06 15:20:00,108.3,108.37,108.29,108.33,12700.0,86.0955,86.1511,86.0875,86.1193,12700.0
2015-04-06 15:25:00,108.33,108.39,108.33,108.37,8200.0,86.1193,86.167,86.1193,86.1511,8200.0
2015-04-06 15:30:00,108.37,108.4,108.33,108.4,9500.0,86.1511,86.175,86.1193,86.175,9500.0
2015-04-06 15:35:00,108.4,108.4,108.29,108.3,11700.0,86.175,86.175,86.0875,86.0955,11700.0
2015-04-06 15:40:00,108.29,108.31,108.23,108.25,16900.0,86.0875,86.1034,86.0398,86.0557,16900.0
2015-04-06 15:45:00,108.25,108.26,108.14,108.17,22700.0,86.0557,86.0637,85.9683,85.9921,22700.0
2015-04-06 15:50:00,108.17,108.18,108.1,108.13,42600.0,85.9921,86.0001,85.9365,85.9603,42600.0
2015-04-06 15:55:00,108.13,108.19,108.11,108.15,49400.0,85.9603,86.008,85.9444,85.9762,49400.0
2015-04-07 09:30:00,108.13,108.6,108.11,108.47,21100.0,85.9603,86.334,85.9444,86.2306,21100.0
2015-04-07 09:35:00,108.52,108.54,108.38,108.45,2900.0,86.2704,86.2863,86.1591,86.2147,2900.0
2015-04-07 09:40:00,108.46,108.46,108.32,108.33,12800.0,86.2227,86.2227,86.1114,86.1193,12800.0
2015-04-07 09:45:00,108.31,108.44,108.28,108.34,12800.0,86.1034,86.2068,86.0796,86.1273,12800.0
2015-04-07 09:50:00,108.34,108.37,108.26,108.33,9000.0,86.1273,86.1511,86.0637,86.1193,9000.0
2015-04-07 09:55:00,108.31,108.35,108.22,108.22,8900.0,86.1034,86.1352,86.0319,86.0319,8900.0
2015-04-07 10:00:00,108.24,108.36,108.23,108.23,14500.0,86.0478,86.1432,86.0398,86.0398,14500.0
2015-04-07 10:05:00,108.23,108.26,108.07,108.1,20700.0,86.0398,86.0637,85.9126,85.9365,20700.0
2015-04-07 10:10:00,108.09,108.19,108.01,108.11,16500.0,85.9285,86.008,85.8649,85.9444,16500.0
2015-04-07 10:15:00,108.11,108.27,108.11,108.23,11400.0,85.9444,86.0716,85.9444,86.0398,11400.0
2015-04-07 10:20:00,108.25,108.27,108.19,108.2,7200.0,86.0557,86.0716,86.008,86.016,7200.0
2015-04-07 10:25:00,108.19,108.23,108.1,108.1,13700.0,86.008,86.0398,85.9365,85.9365,13700.0
2015-04-07 10:30:00,108.1,108.23,108.1,108.16,11900.0,85.9365,86.0398,85.9365,85.9842,11900.0
2015-04-07 10:35:00,108.12,108.19,108.11,108.19,7200.0,85.9524,86.008,85.9444,86.008,7200.0
2015-04-07 10:40:00,108.24,108.24,108.11,108.17,6700.0,86.0478,86.0478,85.9444,85.9921,6700.0
2015-04-07 10:45:00,108.18,108.3,108.17,108.21,7400.0,86.0001,86.0955,85.9921,86.0239,7400.0
2015-04-07 10:50:00,108.19,108.22,108.14,108.14,7100.0,86.008,86.0319,85.9683,85.9683,7100.0
2015-04-07 10:55:00,108.15,108.16,108.11,108.13,4100.0,85.9762,85.9842,85.9444,85.9603,4100.0
2015-04-07 11:00:00,108.11,108.12,108.01,108.03,10900.0,85.9444,85.9524,85.8649,85.8808,10900.0
2015-04-07 11:05:00,108.03,108.05,107.97,108.0,36600.0,85.8808,85.8967,85.8331,85.857,36600.0
2015-04-07 11:10:00,108.0,108.07,107.99,108.06,9700.0,85.857,85.9126,85.849,85.9047,9700.0
2015-04-07 11:15:00,108.05,108.1,108.03,108.05,6300.0,85.8967,85.9365,85.8808,85.8967,6300.0
2015-04-07 11:20:00,108.04,108.06,107.99,108.02,9200.0,85.8888,85.9047,85.849,85.8729,9200.0
2015-04-07 11:25:00,108.03,108.08,108.02,108.06,6400.0,85.8808,85.9206,85.8729,85.9047,6400.0
2015-04-07 11:30:00,108.07,108.16,108.06,108.16,6400.0,85.9126,85.9842,85.9047,85.9842,6400.0
2015-04-07 11:35:00,108.15,108.16,108.1,108.12,2600.0,85.9762,85.9842,85.9365,85.9524,2600.0
2015-04-07 11:40:00,108.11,108.12,108.0,108.0,10400.0,85.9444,85.9524,85.857,85.857,10400.0
2015-04-07 11:45:00,108.0,108.06,107.99,108.06,6100.0,85.857,85.9047,85.849,85.9047,6100.0
2015-04-07 11:50:00,108.04,108.06,107.99,108.06,10600.0,85.8888,85.9047,85.849,85.9047,10600.0
2015-04-07 11:55:00,108.06,108.1,107.94,107.97,30000.0,85.9047,85.9365,85.8093,85.8331,30000.0
2015-04-07 12:00:00,107.95,107.99,107.95,107.97,11900.0,85.8172,85.849,85.8172,85.8331,11900.0
2015-04-07 12:05:00,107.99,108.02,107.97,107.99,9700.0,85.849,85.8729,85.8331,85.849,9700.0
2015-04-07 12:10:00,107.98,108.02,107.98,108.01,6900.0,85.8411,85.8729,85.8411,85.8649,6900.0
2015-04-07 12:15:00,108.03,108.05,108.0,108.04,8100.0,85.8808,85.8967,85.857,85.8888,8100.0
2015-04-07 12:20:00,108.04,108.09,108.03,108.06,5400.0,85.8888,85.9285,85.8808,85.9047,5400.0
2015-04-07 12:25:00,108.06,108.09,108.06,108.09,4000.0,85.9047,85.9285,85.9047,85.9285,4000.0
2015-04-07 12:30:00,108.06,108.08,108.01,108.01,5400.0,85.9047,85.9206,85.8649,85.8649,5400.0
2015-04-07 12:35:00,108.01,108.01,107.95,107.97,6800.0,85.8649,85.8649,85.8172,85.8331,6800.0
2015-04-07 12:40:00,107.97,107.98,107.88,107.9,8500.0,85.8331,85.8411,85.7616,85.7775,8500.0
2015-04-07 12:45:00,107.9,107.9,107.81,107.84,5300.0,85.7775,85.7775,85.7059,85.7298,5300.0
2015-04-07 12:50:00,107.83,107.86,107.82,107.83,5100.0,85.7218,85.7457,85.7139,85.7218,5100.0
2015-04-07 12:55:00,107.83,107.88,107.82,107.88,4100.0,85.7218,85.7616,85.7139,85.7616,4100.0
2015-04-07 13:00:00,107.88,107.92,107.83,107.89,6300.0,85.7616,85.7934,85.7218,85.7695,6300.0
2015-04-07 13:05:00,107.88,107.95,107.87,107.95,6800.0,85.7616,85.8172,85.7536,85.8172,6800.0
2015-04-07 13:10:00,107.93,107.95,107.9,107.92,4500.0,85.8013,85.8172,85.7775,85.7934,4500.0
2015-04-07 13:15:00,107.94,108.03,107.93,108.03,6900.0,85.8093,85.8808,85.8013,85.8808,6900.0
2015-04-07 13:20:00,108.03,108.03,107.96,107.96,6500.0,85.8808,85.8808,85.8252,85.8252,6500.0
2015-04-07 13:25:00,107.96,107.99,107.95,107.95,5700.0,85.8252,85.849,85.8172,85.8172,5700.0
2015-04-07 13:30:00,107.95,107.98,107.95,107.98,5500.0,85.8172,85.8411,85.8172,85.8411,5500.0
2015-04-07 13:35:00,107.97,108.01,107.97,108.0,6900.0,85.8331,85.8649,85.8331,85.857,6900.0
2015-04-07 13:40:00,108.0,108.0,107.93,107.93,4700.0,85.857,85.857,85.8013,85.8013,4700.0
2015-04-07 13:45:00,107.91,107.91,107.82,107.82,5700.0,85.7854,85.7854,85.7139,85.7139,5700.0
2015-04-07 13:50:00,107.81,107.82,107.76,107.76,10600.0,85.7059,85.7139,85.6662,85.6662,10600.0
2015-04-07 13:55:00,107.77,107.87,107.77,107.84,4700.0,85.6741,85.7536,85.6741,85.7298,4700.0
2015-04-07 14:00:00,107.84,107.87,107.83,107.86,4800.0,85.7298,85.7536,85.7218,85.7457,4800.0
2015-04-07 14:05:00,107.86,107.92,107.86,107.88,4500.0,85.7457,85.7934,85.7457,85.7616,4500.0
2015-04-07 14:10:00,107.9,107.94,107.89,107.89,3600.0,85.7775,85.8093,85.7695,85.7695,3600.0
2015-04-07 14:15:00,107.88,107.93,107.87,107.93,4300.0,85.7616,85.8013,85.7536,85.8013,4300.0
2015-04-07 14:20:00,107.92,107.92,107.82,107.86,6300.0,85.7934,85.7934,85.7139,85.7457,6300.0
2015-04-07 14:25:00,107.85,107.94,107.84,107.93,7300.0,85.7377,85.8093,85.7298,85.8013,7300.0
2015-04-07 14:30:00,107.93,107.94,107.87,107.91,6900.0,85.8013,85.8093,85.7536,85.7854,6900.0
2015-04-07 14:35:00,107.9,107.95,107.9,107.93,6100.0,85.7775,85.8172,85.7775,85.8013,6100.0
2015-04-07 14:40:00,107.93,107.93,107.91,107.91,4200.0,85.8013,85.8013,85.7854,85.7854,4200.0
2015-04-07 14:45:00,107.92,107.92,107.83,107.85,7100.0,85.7934,85.7934,85.7218,85.7377,7100.0
2015-04-07 14:50:00,107.86,107.9,107.84,107.88,7400.0,85.7457,85.7775,85.7298,85.7616,7400.0
2015-04-07 14:55:00,107.88,107.88,107.8,107.81,5300.0,85.7616,85.7616,85.698,85.7059,5300.0
2015-04-07 15:00:00,107.82,107.85,107.8,107.84,23800.0,85.7139,85.7377,85.698,85.7298,23800.0
2015-04-07 15:05:00,107.85,107.88,107.84,107.85,25300.0,85.7377,85.7616,85.7298,85.7377,25300.0
2015-04-07 15:10:00,107.85,107.85,107.78,107.78,8800.0,85.7377,85.7377,85.6821,85.6821,8800.0
2015-04-07 15:15:00,107.78,107.78,107.75,107.76,11200.0,85.6821,85.6821,85.6582,85.6662,11200.0
2015-04-07 15:20:00,107.75,107.75,107.68,107.7,20600.0,85.6582,85.6582,85.6026,85.6185,20600.0
2015-04-07 15:25:00,107.7,107.78,107.7,107.73,20400.0,85.6185,85.6821,85.6185,85.6423,20400.0
2015-04-07 15:30:00,107.75,107.75,107.63,107.64,44700.0,85.6582,85.6582,85.5629,85.5708,44700.0
2015-04-07 15:35:00,107.65,107.65,107.51,107.54,25000.0,85.5788,85.5788,85.4675,85.4913,25000.0
2015-04-07 15:40:00,107.53,107.58,107.44,107.58,32600.0,85.4834,85.5231,85.4118,85.5231,32600.0
2015-04-07 15:45:00,107.56,107.57,107.46,107.49,30100.0,85.5072,85.5152,85.4277,85.4516,30100.0
2015-04-07 15:50:00,107.49,107.49,107.37,107.39,56200.0,85.4516,85.4516,85.3562,85.3721,56200.0
2015-04-07 15:55:00,107.39,107.44,107.35,107.35,93700.0,85.3721,85.4118,85.3403,85.3403,93700.0
2015-04-08 09:30:00,106.94,107.27,106.94,107.25,102200.0,85.0143,85.2767,85.0143,85.2608,102200.0
2015-04-08 09:35:00,107.23,107.26,107.0,107.06,45900.0,85.2449,85.2687,85.062,85.1097,45900.0
2015-04-08 09:40:00,107.07,107.42,107.06,107.4,25400.0,85.1177,85.3959,85.1097,85.38,25400.0
2015-04-08 09:45:00,107.4,107.63,107.35,107.56,22900.0,85.38,85.5629,85.3403,85.5072,22900.0
2015-04-08 09:50:00,107.58,107.69,107.55,107.69,9900.0,85.5231,85.6106,85.4993,85.6106,9900.0
2015-04-08 09:55:00,107.69,107.69,107.55,107.56,27300.0,85.6106,85.6106,85.4993,85.5072,27300.0
2015-04-08 10:00:00,107.57,107.63,107.42,107.44,26600.0,85.5152,85.5629,85.3959,85.4118,26600.0
2015-04-08 10:05:00,107.46,107.52,107.43,107.46,14000.0,85.4277,85.4754,85.4039,85.4277,14000.0
2015-04-08 10:10:00,107.45,107.49,107.41,107.43,17800.0,85.4198,85.4516,85.388,85.4039,17800.0
2015-04-08 10:15:00,107.43,107.47,107.4,107.41,9100.0,85.4039,85.4357,85.38,85.388,9100.0
2015-04-08 10:20:00,107.4,107.49,107.36,107.49,8700.0,85.38,85.4516,85.3482,85.4516,8700.0
2015-04-08 10:25:00,107.51,107.52,107.46,107.46,7100.0,85.4675,85.4754,85.4277,85.4277,7100.0
2015-04-08 10:30:00,107.46,107.54,107.44,107.51,8700.0,85.4277,85.4913,85.4118,85.4675,8700.0
2015-04-08 10:35:00,107.47,107.47,107.34,107.37,11300.0,85.4357,85.4357,85.3323,85.3562,11300.0
2015-04-08 10:40:00,107.34,107.34,107.02,107.09,25000.0,85.3323,85.3323,85.0779,85.1336,25000.0
2015-04-08 10:45:00,107.09,107.1,107.0,107.07,15100.0,85.1336,85.1415,85.062,85.1177,15100.0
2015-04-08 10:50:00,107.07,107.21,107.05,107.19,10000.0,85.1177,85.229,85.1018,85.2131,10000.0
2015-04-08 10:55:00,107.18,107.24,107.15,107.2,9300.0,85.2051,85.2528,85.1813,85.221,9300.0
2015-04-08 11:00:00,107.21,107.31,107.13,107.24,12700.0,85.229,85.3085,85.1654,85.2528,12700.0
2015-04-08 11:05:00,107.25,107.25,107.19,107.21,6900.0,85.2608,85.2608,85.2131,85.229,6900.0
2015-04-08 11:10:00,107.23,107.24,107.18,107.21,10800.0,85.2449,85.2528,85.2051,85.229,10800.0
2015-04-08 11:15:00,107.22,107.31,107.2,107.28,13000.0,85.2369,85.3085,85.221,85.2846,13000.0
2015-04-08 11:20:00,107.29,107.29,107.17,107.18,10600.0,85.2926,85.2926,85.1972,85.2051,10600.0
2015-04-08 11:25:00,107.19,107.19,107.09,107.14,8200.0,85.2131,85.2131,85.1336,85.1733,8200.0
2015-04-08 11:30:00,107.15,107.16,107.02,107.04,23100.0,85.1813,85.1892,85.0779,85.0938,23100.0
2015-04-08 11:35:00,107.04,107.15,107.03,107.13,11400.0,85.0938,85.1813,85.0859,85.1654,11400.0
2015-04-08 11:40:00,107.12,107.26,107.12,107.26,11900.0,85.1574,85.2687,85.1574,85.2687,11900.0
2015-04-08 11:45:00,107.26,107.28,107.22,107.24,6400.0,85.2687,85.2846,85.2369,85.2528,6400.0
2015-04-08 11:50:00,107.24,107.25,107.17,107.18,5300.0,85.2528,85.2608,85.1972,85.2051,5300.0
2015-04-08 11:55:00,107.18,107.24,107.17,107.24,3800.0,85.2051,85.2528,85.1972,85.2528,3800.0
2015-04-08 12:00:00,107.25,107.28,107.23,107.24,7700.0,85.2608,85.2846,85.2449,85.2528,7700.0
2015-04-08 12:05:00,107.24,107.26,107.22,107.24,6100.0,85.2528,85.2687,85.2369,85.2528,6100.0
2015-04-08 12:10:00,107.26,107.28,107.22,107.27,5400.0,85.2687,85.2846,85.2369,85.2767,5400.0
2015-04-08 12:15:00,107.27,107.27,107.24,107.26,4500.0,85.2767,85.2767,85.2528,85.2687,4500.0
2015-04-08 12:20:00,107.28,107.32,107.24,107.25,6100.0,85.2846,85.3164,85.2528,85.2608,6100.0
2015-04-08 12:25:00,107.25,107.27,107.22,107.23,4600.0,85.2608,85.2767,85.2369,85.2449,4600.0
2015-04-08 12:30:00,107.22,107.26,107.19,107.24,8300.0,85.2369,85.2687,85.2131,85.2528,8300.0
2015-04-08 12:35:00,107.26,107.29,107.22,107.24,4300.0,85.2687,85.2926,85.2369,85.2528,4300.0
2015-04-08 12:40:00,107.23,107.32,107.22,107.3,5400.0,85.2449,85.3164,85.2369,85.3005,5400.0
2015-04-08 12:45:00,107.3,107.37,107.3,107.35,4200.0,85.3005,85.3562,85.3005,85.3403,4200.0
2015-04-08 12:50:00,107.35,107.35,107.25,107.29,3700.0,85.3403,85.3403,85.2608,85.2926,3700.0
2015-04-08 12:55:00,107.28,107.34,107.27,107.33,2600.0,85.2846,85.3323,85.2767,85.3244,2600.0
2015-04-08 13:00:00,107.33,107.37,107.31,107.35,5100.0,85.3244,85.3562,85.3085,85.3403,5100.0
2015-04-08 13:05:00,107.32,107.41,107.32,107.38,3500.0,85.3164,85.388,85.3164,85.3641,3500.0
2015-04-08 13:10:00,107.38,107.38,107.3,107.32,11300.0,85.3641,85.3641,85.3005,85.3164,11300.0
2015-04-08 13:15:00,107.31,107.31,107.21,107.25,7400.0,85.3085,85.3085,85.229,85.2608,7400.0
2015-04-08 13:20:00,107.26,107.29,107.2,107.23,3200.0,85.2687,85.2926,85.221,85.2449,3200.0
2015-04-08 13:25:00,107.22,107.27,107.22,107.23,6100.0,85.2369,85.2767,85.2369,85.2449,6100.0
2015-04-08 13:30:00,107.22,107.26,107.2,107.25,3700.0,85.2369,85.2687,85.221,85.2608,3700.0
2015-04-08 13:35:00,107.26,107.27,107.23,107.25,4900.0,85.2687,85.2767,85.2449,85.2608,4900.0
2015-04-08 13:40:00,107.26,107.26,107.15,107.19,8600.0,85.2687,85.2687,85.1813,85.2131,8600.0
2015-04-08 13:45:00,107.19,107.22,107.19,107.2,3900.0,85.2131,85.2369,85.2131,85.221,3900.0
2015-04-08 13:50:00,107.21,107.29,107.19,107.29,5200.0,85.229,85.2926,85.2131,85.2926,5200.0
2015-04-08 13:55:00,107.28,107.32,107.24,107.3,4900.0,85.2846,85.3164,85.2528,85.3005,4900.0
2015-04-08 14:00:00,107.32,107.32,107.05,107.17,23200.0,85.3164,85.3164,85.1018,85.1972,23200.0
2015-04-08 14:05:00,107.18,107.23,106.87,106.87,20000.0,85.2051,85.2449,84.9587,84.9587,20000.0
2015-04-08 14:10:00,106.87,107.37,106.87,107.37,21100.0,84.9587,85.3562,84.9587,85.3562,21100.0
2015-04-08 14:15:00,107.31,107.49,107.31,107.43,12600.0,85.3085,85.4516,85.3085,85.4039,12600.0
2015-04-08 14:20:00,107.46,107.57,107.45,107.48,10800.0,85.4277,85.5152,85.4198,85.4436,10800.0
2015-04-08 14:25:00,107.5,107.52,107.44,107.46,7200.0,85.4595,85.4754,85.4118,85.4277,7200.0
2015-04-08 14:30:00,107.45,107.45,107.36,107.44,10500.0,85.4198,85.4198,85.3482,85.4118,10500.0
2015-04-08 14:35:00,107.44,107.5,107.33,107.4,9900.0,85.4118,85.4595,85.3244,85.38,9900.0
2015-04-08 14:40:00,107.4,107.4,107.28,107.36,12000.0,85.38,85.38,85.2846,85.3482,12000.0
2015-04-08 14:45:00,107.36,107.44,107.31,107.43,8500.0,85.3482,85.4118,85.3085,85.4039,8500.0
2015-04-08 14:50:00,107.42,107.44,107.28,107.28,15400.0,85.3959,85.4118,85.2846,85.2846,15400.0
2015-04-08 14:55:00,107.27,107.31,107.22,107.29,6700.0,85.2767,85.3085,85.2369,85.2926,6700.0
2015-04-08 15:00:00,107.32,107.41,107.31,107.41,10500.0,85.3164,85.388,85.3085,85.388,10500.0
2015-04-08 15:05:00,107.4,107.41,107.3,107.33,10900.0,85.38,85.388,85.3005,85.3244,10900.0
2015-04-08 15:10:00,107.33,107.4,107.25,107.27,11700.0,85.3244,85.38,85.2608,85.2767,11700.0
2015-04-08 15:15:00,107.27,107.36,107.27,107.35,13700.0,85.2767,85.3482,85.2767,85.3403,13700.0
2015-04-08 15:20:00,107.35,107.36,107.25,107.33,16700.0,85.3403,85.3482,85.2608,85.3244,16700.0
2015-04-08 15:25:00,107.34,107.47,107.34,107.38,17800.0,85.3323,85.4357,85.3323,85.3641,17800.0
2015-04-08 15:30:00,107.39,107.41,107.32,107.34,17400.0,85.3721,85.388,85.3164,85.3323,17400.0
2015-04-08 15:35:00,107.34,107.46,107.32,107.44,24700.0,85.3323,85.4277,85.3164,85.4118,24700.0
2015-04-08 15:40:00,107.46,107.56,107.41,107.41,34900.0,85.4277,85.5072,85.388,85.388,34900.0
2015-04-08 15:45:00,107.41,107.47,107.35,107.36,45900.0,85.388,85.4357,85.3403,85.3482,45900.0
2015-04-08 15:50:00,107.36,107.37,107.27,107.3,58000.0,85.3482,85.3562,85.2767,85.3005,58000.0
2015-04-08 15:55:00,107.3,107.36,107.22,107.35,87600.0,85.3005,85.3482,85.2369,85.3403,87600.0
2015-04-09 09:30:00,107.34,107.82,107.2,107.82,40900.0,85.3323,85.7139,85.221,85.7139,40900.0
2015-04-09 09:35:00,107.76,107.89,107.4,107.5,28200.0,85.6662,85.7695,85.38,85.4595,28200.0
2015-04-09 09:40:00,107.5,107.51,107.32,107.34,7500.0,85.4595,85.4675,85.3164,85.3323,7500.0
2015-04-09 09:45:00,107.34,107.4,107.28,107.3,9000.0,85.3323,85.38,85.2846,85.3005,9000.0
2015-04-09 09:50:00,107.28,107.28,106.94,106.99,19000.0,85.2846,85.2846,85.0143,85.0541,19000.0
2015-04-09 09:55:00,107.0,107.09,106.99,107.05,13400.0,85.062,85.1336,85.0541,85.1018,13400.0
2015-04-09 10:00:00,107.09,107.4,107.09,107.34,8800.0,85.1336,85.38,85.1336,85.3323,8800.0
2015-04-09 10:05:00,107.34,107.34,107.11,107.16,23000.0,85.3323,85.3323,85.1495,85.1892,23000.0
2015-04-09 10:10:00,107.15,107.23,107.09,107.19,30100.0,85.1813,85.2449,85.1336,85.2131,30100.0
2015-04-09 10:15:00,107.2,107.23,107.1,107.15,14300.0,85.221,85.2449,85.1415,85.1813,14300.0
2015-04-09 10:20:00,107.12,107.22,107.0,107.09,19600.0,85.1574,85.2369,85.062,85.1336,19600.0
2015-04-09 10:25:00,107.08,107.27,107.08,107.22,8200.0,85.1256,85.2767,85.1256,85.2369,8200.0
2015-04-09 10:30:00,107.22,107.27,107.15,107.27,7800.0,85.2369,85.2767,85.1813,85.2767,7800.0
2015-04-09 10:35:00,107.25,107.27,107.14,107.22,12100.0,85.2608,85.2767,85.1733,85.2369,12100.0
2015-04-09 10:40:00,107.22,107.23,107.02,107.07,14500.0,85.2369,85.2449,85.0779,85.1177,14500.0
2015-04-09 10:45:00,107.06,107.08,106.93,106.98,11200.0,85.1097,85.1256,85.0064,85.0461,11200.0
2015-04-09 10:50:00,106.99,107.02,106.92,107.01,5300.0,85.0541,85.0779,84.9984,85.07,5300.0
2015-04-09 10:55:00,106.99,107.11,106.97,107.1,7900.0,85.0541,85.1495,85.0382,85.1415,7900.0
2015-04-09 11:00:00,107.1,107.1,106.95,107.01,15400.0,85.1415,85.1415,85.0223,85.07,15400.0
2015-04-09 11:05:00,107.0,107.0,106.93,106.95,10200.0,85.062,85.062,85.0064,85.0223,10200.0
2015-04-09 11:10:00,106.94,107.01,106.91,106.97,8400.0,85.0143,85.07,84.9905,85.0382,8400.0
2015-04-09 11:15:00,106.99,106.99,106.9,106.91,9200.0,85.0541,85.0541,84.9825,84.9905,9200.0
2015-04-09 11:20:00,106.91,106.93,106.8,106.81,15500.0,84.9905,85.0064,84.903,84.911,15500.0
2015-04-09 11:25:00,106.81,106.81,106.77,106.8,16400.0,84.911,84.911,84.8792,84.903,16400.0
2015-04-09 11:30:00,106.79,106.89,106.77,106.86,21400.0,84.8951,84.9746,84.8792,84.9507,21400.0
2015-04-09 11:35:00,106.86,106.91,106.86,106.87,10200.0,84.9507,84.9905,84.9507,84.9587,10200.0
2015-04-09 11:40:00,106.87,106.97,106.85,106.95,11200.0,84.9587,85.0382,84.9428,85.0223,11200.0
2015-04-09 11:45:00,106.97,107.03,106.92,106.95,9100.0,85.0382,85.0859,84.9984,85.0223,9100.0
2015-04-09 11:50:00,106.95,106.97,106.88,106.88,6000.0,85.0223,85.0382,84.9666,84.9666,6000.0
2015-04-09 11:55:00,106.87,106.96,106.86,106.94,5400.0,84.9587,85.0302,84.9507,85.0143,5400.0
2015-04-09 12:00:00,106.96,107.0,106.94,106.98,5700.0,85.0302,85.062,85.0143,85.0461,5700.0
2015-04-09 12:05:00,106.98,106.99,106.92,106.94,5500.0,85.0461,85.0541,84.9984,85.0143,5500.0
2015-04-09 12:10:00,106.94,107.0,106.92,107.0,9500.0,85.0143,85.062,84.9984,85.062,9500.0
2015-04-09 12:15:00,106.99,107.12,106.99,107.09,5300.0,85.0541,85.1574,85.0541,85.1336,5300.0
2015-04-09 12:20:00,107.07,107.16,107.05,107.15,6300.0,85.1177,85.1892,85.1018,85.1813,6300.0
2015-04-09 12:25:00,107.16,107.25,107.16,107.18,11200.0,85.1892,85.2608,85.1892,85.2051,11200.0
2015-04-09 12:30:00,107.19,107.22,107.16,107.19,4800.0,85.2131,85.2369,85.1892,85.2131,4800.0
2015-04-09 12:35:00,107.18,107.25,107.18,107.25,7500.0,85.2051,85.2608,85.2051,85.2608,7500.0
2015-04-09 12:40:00,107.23,107.27,107.2,107.23,3400.0,85.2449,85.2767,85.221,85.2449,3400.0
2015-04-09 12:45:00,107.25,107.26,107.16,107.16,9100.0,85.2608,85.2687,85.1892,85.1892,9100.0
2015-04-09 12:50:00,107.17,107.18,107.1,107.18,20900.0,85.1972,85.2051,85.1415,85.2051,20900.0
2015-04-09 12:55:00,107.19,107.21,107.17,107.21,6500.0,85.2131,85.229,85.1972,85.229,6500.0
2015-04-09 13:00:00,107.22,107.26,107.14,107.15,8000.0,85.2369,85.2687,85.1733,85.1813,8000.0
2015-04-09 13:05:00,107.16,107.17,107.14,107.16,6900.0,85.1892,85.1972,85.1733,85.1892,6900.0
2015-04-09 13:10:00,107.15,107.19,107.11,107.14,43900.0,85.1813,85.2131,85.1495,85.1733,43900.0
2015-04-09 13:15:00,107.14,107.17,107.13,107.16,4000.0,85.1733,85.1972,85.1654,85.1892,4000.0
2015-04-09 13:20:00,107.17,107.23,107.15,107.21,9100.0,85.1972,85.2449,85.1813,85.229,9100.0
2015-04-09 13:25:00,107.23,107.27,107.22,107.25,4100.0,85.2449,85.2767,85.2369,85.2608,4100.0
2015-04-09 13:30:00,107.23,107.23,107.1,107.11,10000.0,85.2449,85.2449,85.1415,85.1495,10000.0
2015-04-09 13:35:00,107.12,107.15,107.04,107.04,5700.0,85.1574,85.1813,85.0938,85.0938,5700.0
2015-04-09 13:40:00,107.04,107.04,106.95,107.04,10600.0,85.0938,85.0938,85.0223,85.0938,10600.0
2015-04-09 13:45:00,107.06,107.13,107.06,107.1,4600.0,85.1097,85.1654,85.1097,85.1415,4600.0
2015-04-09 13:50:00,107.1,107.19,107.1,107.11,4600.0,85.1415,85.2131,85.1415,85.1495,4600.0
2015-04-09 13:55:00,107.1,107.1,107.03,107.03,4500.0,85.1415,85.1415,85.0859,85.0859,4500.0
2015-04-09 14:00:00,107.03,107.05,106.98,106.98,5100.0,85.0859,85.1018,85.0461,85.0461,5100.0
2015-04-09 14:05:00,106.99,106.99,106.94,106.96,3900.0,85.0541,85.0541,85.0143,85.0302,3900.0
2015-04-09 14:10:00,106.96,107.01,106.96,106.98,5800.0,85.0302,85.07,85.0302,85.0461,5800.0
2015-04-09 14:15:00,107.0,107.01,106.97,106.98,6100.0,85.062,85.07,85.0382,85.0461,6100.0
2015-04-09 14:20:00,106.98,106.98,106.9,106.95,4400.0,85.0461,85.0461,84.9825,85.0223,4400.0
2015-04-09 14:25:00,106.96,106.98,106.95,106.95,4000.0,85.0302,85.0461,85.0223,85.0223,4000.0
2015-04-09 14:30:00,106.96,106.97,106.88,106.88,6800.0,85.0302,85.0382,84.9666,84.9666,6800.0
2015-04-09 14:35:00,106.89,107.05,106.88,107.02,8600.0,84.9746,85.1018,84.9666,85.0779,8600.0
2015-04-09 14:40:00,107.05,107.05,106.99,106.99,4600.0,85.1018,85.1018,85.0541,85.0541,4600.0
2015-04-09 14:45:00,106.99,106.99,106.91,106.93,5800.0,85.0541,85.0541,84.9905,85.0064,5800.0
2015-04-09 14:50:00,106.93,107.0,106.91,107.0,4100.0,85.0064,85.062,84.9905,85.062,4100.0
2015-04-09 14:55:00,106.98,107.06,106.97,107.05,4600.0,85.0461,85.1097,85.0382,85.1018,4600.0
2015-04-09 15:00:00,107.04,107.21,107.04,107.16,11900.0,85.0938,85.229,85.0938,85.1892,11900.0
2015-04-09 15:05:00,107.18,107.19,107.14,107.16,9700.0,85.2051,85.2131,85.1733,85.1892,9700.0
2015-04-09 15:10:00,107.17,107.43,107.17,107.36,18700.0,85.1972,85.4039,85.1972,85.3482,18700.0
2015-04-09 15:15:00,107.37,107.4,107.33,107.36,10300.0,85.3562,85.38,85.3244,85.3482,10300.0
2015-04-09 15:20:00,107.37,107.39,107.28,107.31,10800.0,85.3562,85.3721,85.2846,85.3085,10800.0
2015-04-09 15:25:00,107.32,107.44,107.27,107.42,15400.0,85.3164,85.4118,85.2767,85.3959,15400.0
2015-04-09 15:30:00,107.45,107.46,107.26,107.26,16500.0,85.4198,85.4277,85.2687,85.2687,16500.0
2015-04-09 15:35:00,107.26,107.33,107.24,107.32,12600.0,85.2687,85.3244,85.2528,85.3164,12600.0
2015-04-09 15:40:00,107.34,107.39,107.31,107.35,13400.0,85.3323,85.3721,85.3085,85.3403,13400.0
2015-04-09 15:45:00,107.29,107.35,107.23,107.23,32900.0,85.2926,85.3403,85.2449,85.2449,32900.0
2015-04-09 15:50:00,107.25,107.34,107.24,107.29,22800.0,85.2608,85.3323,85.2528,85.2926,22800.0
2015-04-09 15:55:00,107.28,107.36,107.26,107.32,39100.0,85.2846,85.3482,85.2687,85.3164,39100.0
2015-04-10 09:30:00,107.71,107.71,107.29,107.34,48700.0,85.6265,85.6265,85.2926,85.3323,48700.0
2015-04-10 09:35:00,107.3,107.44,107.13,107.28,25400.0,85.3005,85.4118,85.1654,85.2846,25400.0
2015-04-10 09:40:00,107.28,107.38,107.07,107.07,19700.0,85.2846,85.3641,85.1177,85.1177,19700.0
2015-04-10 09:45:00,107.06,107.27,107.05,107.25,9600.0,85.1097,85.2767,85.1018,85.2608,9600.0
2015-04-10 09:50:00,107.29,107.31,107.15,107.18,8200.0,85.2926,85.3085,85.1813,85.2051,8200.0
2015-04-10 09:55:00,107.17,107.18,107.12,107.16,11700.0,85.1972,85.2051,85.1574,85.1892,11700.0
2015-04-10 10:00:00,107.2,107.24,107.12,107.24,7400.0,85.221,85.2528,85.1574,85.2528,7400.0
2015-04-10 10:05:00,107.22,107.27,107.2,107.27,2800.0,85.2369,85.2767,85.221,85.2767,2800.0
2015-04-10 10:10:00,107.24,107.33,107.2,107.32,6100.0,85.2528,85.3244,85.221,85.3164,6100.0
2015-04-10 10:15:00,107.31,107.4,107.28,107.36,7600.0,85.3085,85.38,85.2846,85.3482,7600.0
2015-04-10 10:20:00,107.35,107.42,107.35,107.4,3800.0,85.3403,85.3959,85.3403,85.38,3800.0
2015-04-10 10:25:00,107.39,107.43,107.39,107.4,5300.0,85.3721,85.4039,85.3721,85.38,5300.0
2015-04-10 10:30:00,107.41,107.47,107.41,107.43,3600.0,85.388,85.4357,85.388,85.4039,3600.0
2015-04-10 10:35:00,107.44,107.57,107.44,107.54,9800.0,85.4118,85.5152,85.4118,85.4913,9800.0
2015-04-10 10:40:00,107.55,107.55,107.45,107.48,5700.0,85.4993,85.4993,85.4198,85.4436,5700.0
2015-04-10 10:45:00,107.49,107.54,107.48,107.54,3000.0,85.4516,85.4913,85.4436,85.4913,3000.0
2015-04-10 10:50:00,107.53,107.62,107.53,107.6,10300.0,85.4834,85.5549,85.4834,85.539,10300.0
2015-04-10 10:55:00,107.61,107.63,107.59,107.6,4000.0,85.547,85.5629,85.5311,85.539,4000.0
2015-04-10 11:00:00,107.6,107.62,107.57,107.6,6400.0,85.539,85.5549,85.5152,85.539,6400.0
2015-04-10 11:05:00,107.61,107.63,107.59,107.59,2800.0,85.547,85.5629,85.5311,85.5311,2800.0
2015-04-10 11:10:00,107.6,107.6,107.56,107.58,5300.0,85.539,85.539,85.5072,85.5231,5300.0
2015-04-10 11:15:00,107.58,107.64,107.56,107.64,5000.0,85.5231,85.5708,85.5072,85.5708,5000.0
2015-04-10 11:20:00,107.64,107.73,107.63,107.7,13500.0,85.5708,85.6423,85.5629,85.6185,13500.0
2015-04-10 11:25:00,107.73,107.79,107.72,107.76,8700.0,85.6423,85.69,85.6344,85.6662,8700.0
2015-04-10 11:30:00,107.73,107.74,107.68,107.71,6300.0,85.6423,85.6503,85.6026,85.6265,6300.0
2015-04-10 11:35:00,107.68,107.72,107.61,107.64,5900.0,85.6026,85.6344,85.547,85.5708,5900.0
2015-04-10 11:40:00,107.66,107.69,107.6,107.6,4500.0,85.5867,85.6106,85.539,85.539,4500.0
2015-04-10 11:45:00,107.59,107.59,107.53,107.53,10200.0,85.5311,85.5311,85.4834,85.4834,10200.0
2015-04-10 11:50:00,107.54,107.56,107.53,107.54,7600.0,85.4913,85.5072,85.4834,85.4913,7600.0
2015-04-10 11:55:00,107.55,107.57,107.5,107.5,6400.0,85.4993,85.5152,85.4595,85.4595,6400.0
2015-04-10 12:00:00,107.51,107.53,107.48,107.49,5900.0,85.4675,85.4834,85.4436,85.4516,5900.0
2015-04-10 12:05:00,107.49,107.53,107.49,107.5,4100.0,85.4516,85.4834,85.4516,85.4595,4100.0
2015-04-10 12:10:00,107.5,107.52,107.49,107.5,2400.0,85.4595,85.4754,85.4516,85.4595,2400.0
2015-04-10 12:15:00,107.5,107.53,107.49,107.53,3700.0,85.4595,85.4834,85.4516,85.4834,3700.0
2015-04-10 12:20:00,107.54,107.57,107.52,107.57,5300.0,85.4913,85.5152,85.4754,85.5152,5300.0
2015-04-10 12:25:00,107.58,107.58,107.55,107.57,7100.0,85.5231,85.5231,85.4993,85.5152,7100.0
2015-04-10 12:30:00,107.57,107.63,107.56,107.62,2900.0,85.5152,85.5629,85.5072,85.5549,2900.0
2015-04-10 12:35:00,107.62,107.64,107.6,107.61,6600.0,85.5549,85.5708,85.539,85.547,6600.0
2015-04-10 12:40:00,107.62,107.64,107.58,107.64,5900.0,85.5549,85.5708,85.5231,85.5708,5900.0
2015-04-10 12:45:00,107.65,107.65,107.59,107.6,4000.0,85.5788,85.5788,85.5311,85.539,4000.0
2015-04-10 12:50:00,107.6,107.63,107.58,107.63,3000.0,85.539,85.5629,85.5231,85.5629,3000.0
2015-04-10 12:55:00,107.64,107.66,107.63,107.63,2400.0,85.5708,85.5867,85.5629,85.5629,2400.0
2015-04-10 13:00:00,107.64,107.65,107.62,107.65,5600.0,85.5708,85.5788,85.5549,85.5788,5600.0
2015-04-10 13:05:00,107.65,107.66,107.62,107.65,3900.0,85.5788,85.5867,85.5549,85.5788,3900.0
2015-04-10 13:10:00,107.66,107.66,107.63,107.63,3300.0,85.5867,85.5867,85.5629,85.5629,3300.0
2015-04-10 13:15:00,107.61,107.62,107.59,107.61,3300.0,85.547,85.5549,85.5311,85.547,3300.0
2015-04-10 13:20:00,107.6,107.61,107.59,107.59,3200.0,85.539,85.547,85.5311,85.5311,3200.0
2015-04-10 13:25:00,107.59,107.61,107.55,107.56,6300.0,85.5311,85.547,85.4993,85.5072,6300.0
2015-04-10 13:30:00,107.57,107.6,107.56,107.6,4300.0,85.5152,85.539,85.5072,85.539,4300.0
2015-04-10 13:35:00,107.6,107.64,107.59,107.61,6100.0,85.539,85.5708,85.5311,85.547,6100.0
2015-04-10 13:40:00,107.62,107.63,107.6,107.6,2400.0,85.5549,85.5629,85.539,85.539,2400.0
2015-04-10 13:45:00,107.6,107.64,107.6,107.62,8900.0,85.539,85.5708,85.539,85.5549,8900.0
2015-04-10 13:50:00,107.62,107.63,107.61,107.62,4500.0,85.5549,85.5629,85.547,85.5549,4500.0
2015-04-10 13:55:00,107.63,107.63,107.59,107.59,3100.0,85.5629,85.5629,85.5311,85.5311,3100.0
2015-04-10 14:00:00,107.6,107.61,107.58,107.58,7400.0,85.539,85.547,85.5231,85.5231,7400.0
2015-04-10 14:05:00,107.58,107.58,107.53,107.54,3800.0,85.5231,85.5231,85.4834,85.4913,3800.0
2015-04-10 14:10:00,107.54,107.57,107.54,107.57,2500.0,85.4913,85.5152,85.4913,85.5152,2500.0
2015-04-10 14:15:00,107.56,107.59,107.5,107.51,10100.0,85.5072,85.5311,85.4595,85.4675,10100.0
2015-04-10 14:20:00,107.51,107.52,107.47,107.49,12900.0,85.4675,85.4754,85.4357,85.4516,12900.0
2015-04-10 14:25:00,107.48,107.5,107.48,107.48,3400.0,85.4436,85.4595,85.4436,85.4436,3400.0
2015-04-10 14:30:00,107.48,107.5,107.45,107.46,6600.0,85.4436,85.4595,85.4198,85.4277,6600.0
2015-04-10 14:35:00,107.45,107.47,107.43,107.46,6900.0,85.4198,85.4357,85.4039,85.4277,6900.0
2015-04-10 14:40:00,107.47,107.56,107.46,107.56,5400.0,85.4357,85.5072,85.4277,85.5072,5400.0
2015-04-10 14:45:00,107.57,107.57,107.53,107.56,6400.0,85.5152,85.5152,85.4834,85.5072,6400.0
2015-04-10 14:50:00,107.55,107.62,107.54,107.61,4900.0,85.4993,85.5549,85.4913,85.547,4900.0
2015-04-10 14:55:00,107.6,107.67,107.57,107.57,10000.0,85.539,85.5947,85.5152,85.5152,10000.0
2015-04-10 15:00:00,107.58,107.6,107.55,107.55,7200.0,85.5231,85.539,85.4993,85.4993,7200.0
2015-04-10 15:05:00,107.57,107.6,107.56,107.59,6300.0,85.5152,85.539,85.5072,85.5311,6300.0
2015-04-10 15:10:00,107.58,107.6,107.54,107.54,6900.0,85.5231,85.539,85.4913,85.4913,6900.0
2015-04-10 15:15:00,107.55,107.55,107.43,107.43,9200.0,85.4993,85.4993,85.4039,85.4039,9200.0
2015-04-10 15:20:00,107.43,107.48,107.43,107.47,9500.0,85.4039,85.4436,85.4039,85.4357,9500.0
2015-04-10 15:25:00,107.48,107.5,107.43,107.5,5800.0,85.4436,85.4595,85.4039,85.4595,5800.0
2015-04-10 15:30:00,107.49,107.56,107.48,107.56,10600.0,85.4516,85.5072,85.4436,85.5072,10600.0
2015-04-10 15:35:00,107.57,107.61,107.55,107.59,10100.0,85.5152,85.547,85.4993,85.5311,10100.0
2015-04-10 15:40:00,107.59,107.62,107.57,107.6,11700.0,85.5311,85.5549,85.5152,85.539,11700.0
2015-04-10 15:45:00,107.59,107.59,107.55,107.57,33200.0,85.5311,85.5311,85.4993,85.5152,33200.0
2015-04-10 15:50:00,107.55,107.58,107.54,107.56,31500.0,85.4993,85.5231,85.4913,85.5072,31500.0
2015-04-10 15:55:00,107.57,107.67,107.56,107.65,79200.0,85.5152,85.5947,85.5072,85.5788,79200.0
2015-04-13 09:30:00,107.36,107.79,107.3,107.73,36300.0,85.3482,85.69,85.3005,85.6423,36300.0
2015-04-13 09:35:00,107.72,107.72,107.57,107.69,5700.0,85.6344,85.6344,85.5152,85.6106,5700.0
2015-04-13 09:40:00,107.72,107.87,107.61,107.87,13500.0,85.6344,85.7536,85.547,85.7536,13500.0
2015-04-13 09:45:00,107.87,107.92,107.8,107.9,11300.0,85.7536,85.7934,85.698,85.7775,11300.0
2015-04-13 09:50:00,107.92,107.97,107.88,107.97,11400.0,85.7934,85.8331,85.7616,85.8331,11400.0
2015-04-13 09:55:00,107.97,108.01,107.91,107.91,6100.0,85.8331,85.8649,85.7854,85.7854,6100.0
2015-04-13 10:00:00,107.94,107.98,107.9,107.93,8300.0,85.8093,85.8411,85.7775,85.8013,8300.0
2015-04-13 10:05:00,107.92,107.97,107.9,107.93,6300.0,85.7934,85.8331,85.7775,85.8013,6300.0
2015-04-13 10:10:00,107.93,108.03,107.93,107.98,9700.0,85.8013,85.8808,85.8013,85.8411,9700.0
2015-04-13 10:15:00,108.0,108.01,107.88,107.96,13000.0,85.857,85.8649,85.7616,85.8252,13000.0
2015-04-13 10:20:00,107.95,108.06,107.91,108.05,7500.0,85.8172,85.9047,85.7854,85.8967,7500.0
2015-04-13 10:25:00,108.07,108.07,108.02,108.04,5900.0,85.9126,85.9126,85.8729,85.8888,5900.0
2015-04-13 10:30:00,108.07,108.13,108.06,108.11,8100.0,85.9126,85.9603,85.9047,85.9444,8100.0
2015-04-13 10:35:00,108.11,108.12,108.04,108.07,13200.0,85.9444,85.9524,85.8888,85.9126,13200.0
2015-04-13 10:40:00,108.06,108.06,107.94,107.98,9100.0,85.9047,85.9047,85.8093,85.8411,9100.0
2015-04-13 10:45:00,107.96,108.0,107.93,107.97,6300.0,85.8252,85.857,85.8013,85.8331,6300.0
2015-04-13 10:50:00,107.97,108.06,107.95,108.04,9100.0,85.8331,85.9047,85.8172,85.8888,9100.0
2015-04-13 10:55:00,108.03,108.08,107.98,107.98,10800.0,85.8808,85.9206,85.8411,85.8411,10800.0
2015-04-13 11:00:00,108.0,108.1,108.0,108.09,7400.0,85.857,85.9365,85.857,85.9285,7400.0
2015-04-13 11:05:00,108.1,108.16,108.09,108.13,15800.0,85.9365,85.9842,85.9285,85.9603,15800.0
2015-04-13 11:10:00,108.14,108.19,108.04,108.19,8800.0,85.9683,86.008,85.8888,86.008,8800.0
2015-04-13 11:15:00,108.17,108.18,108.1,108.12,8000.0,85.9921,86.0001,85.9365,85.9524,8000.0
2015-04-13 11:20:00,108.12,108.12,108.06,108.07,8300.0,85.9524,85.9524,85.9047,85.9126,8300.0
2015-04-13 11:25:00,108.07,108.15,108.07,108.11,6500.0,85.9126,85.9762,85.9126,85.9444,6500.0
2015-04-13 11:30:00,108.12,108.18,108.11,108.18,7800.0,85.9524,86.0001,85.9444,86.0001,7800.0
2015-04-13 11:35:00,108.19,108.24,108.19,108.22,6500.0,86.008,86.0478,86.008,86.0319,6500.0
2015-04-13 11:40:00,108.2,108.25,108.18,108.24,7400.0,86.016,86.0557,86.0001,86.0478,7400.0
2015-04-13 11:45:00,108.25,108.27,108.22,108.25,5400.0,86.0557,86.0716,86.0319,86.0557,5400.0
2015-04-13 11:50:00,108.25,108.28,108.17,108.19,8500.0,86.0557,86.0796,85.9921,86.008,8500.0
2015-04-13 11:55:00,108.21,108.24,108.17,108.17,8600.0,86.0239,86.0478,85.9921,85.9921,8600.0
2015-04-13 12:00:00,108.16,108.17,108.14,108.15,10900.0,85.9842,85.9921,85.9683,85.9762,10900.0
2015-04-13 12:05:00,108.14,108.18,108.14,108.17,5700.0,85.9683,86.0001,85.9683,85.9921,5700.0
2015-04-13 12:10:00,108.15,108.15,108.07,108.11,6200.0,85.9762,85.9762,85.9126,85.9444,6200.0
2015-04-13 12:15:00,108.13,108.17,108.07,108.09,6600.0,85.9603,85.9921,85.9126,85.9285,6600.0
2015-04-13 12:20:00,108.09,108.18,108.09,108.13,9700.0,85.9285,86.0001,85.9285,85.9603,9700.0
2015-04-13 12:25:00,108.13,108.17,108.1,108.15,8000.0,85.9603,85.9921,85.9365,85.9762,8000.0
2015-04-13 12:30:00,108.14,108.2,108.11,108.19,6400.0,85.9683,86.016,85.9444,86.008,6400.0
2015-04-13 12:35:00,108.19,108.26,108.19,108.25,4600.0,86.008,86.0637,86.008,86.0557,4600.0
2015-04-13 12:40:00,108.26,108.26,108.22,108.26,4500.0,86.0637,86.0637,86.0319,86.0637,4500.0
2015-04-13 12:45:00,108.27,108.31,108.26,108.3,11000.0,86.0716,86.1034,86.0637,86.0955,11000.0
2015-04-13 12:50:00,108.3,108.33,108.28,108.33,6300.0,86.0955,86.1193,86.0796,86.1193,6300.0
2015-04-13 12:55:00,108.33,108.33,108.28,108.28,4000.0,86.1193,86.1193,86.0796,86.0796,4000.0
2015-04-13 13:00:00,108.29,108.29,108.21,108.21,3700.0,86.0875,86.0875,86.0239,86.0239,3700.0
2015-04-13 13:05:00,108.23,108.23,108.11,108.12,6000.0,86.0398,86.0398,85.9444,85.9524,6000.0
2015-04-13 13:10:00,108.13,108.15,108.04,108.12,6600.0,85.9603,85.9762,85.8888,85.9524,6600.0
2015-04-13 13:15:00,108.11,108.15,108.08,108.09,8200.0,85.9444,85.9762,85.9206,85.9285,8200.0
2015-04-13 13:20:00,108.1,108.14,108.04,108.05,6400.0,85.9365,85.9683,85.8888,85.8967,6400.0
2015-04-13 13:25:00,108.04,108.08,108.02,108.06,6500.0,85.8888,85.9206,85.8729,85.9047,6500.0
2015-04-13 13:30:00,108.05,108.07,108.0,108.03,8800.0,85.8967,85.9126,85.857,85.8808,8800.0
2015-04-13 13:35:00,108.04,108.05,108.0,108.01,6600.0,85.8888,85.8967,85.857,85.8649,6600.0
2015-04-13 13:40:00,108.02,108.02,107.92,107.97,7200.0,85.8729,85.8729,85.7934,85.8331,7200.0
2015-04-13 13:45:00,107.96,107.97,107.93,107.96,4900.0,85.8252,85.8331,85.8013,85.8252,4900.0
2015-04-13 13:50:00,107.93,107.98,107.92,107.96,7000.0,85.8013,85.8411,85.7934,85.8252,7000.0
2015-04-13 13:55:00,107.97,108.03,107.96,108.03,5900.0,85.8331,85.8808,85.8252,85.8808,5900.0
2015-04-13 14:00:00,108.04,108.06,108.01,108.06,4900.0,85.8888,85.9047,85.8649,85.9047,4900.0
2015-04-13 14:05:00,108.06,108.11,108.05,108.11,8900.0,85.9047,85.9444,85.8967,85.9444,8900.0
2015-04-13 14:10:00,108.11,108.15,108.1,108.11,8900.0,85.9444,85.9762,85.9365,85.9444,8900.0
2015-04-13 14:15:00,108.11,108.11,108.06,108.1,8500.0,85.9444,85.9444,85.9047,85.9365,8500.0
2015-04-13 14:20:00,108.1,108.16,108.08,108.13,7300.0,85.9365,85.9842,85.9206,85.9603,7300.0
2015-04-13 14:25:00,108.13,108.19,108.13,108.16,4800.0,85.9603,86.008,85.9603,85.9842,4800.0
2015-04-13 14:30:00,108.18,108.2,108.11,108.12,8600.0,86.0001,86.016,85.9444,85.9524,8600.0
2015-04-13 14:35:00,108.13,108.15,108.09,108.14,5100.0,85.9603,85.9762,85.9285,85.9683,5100.0
2015-04-13 14:40:00,108.13,108.18,108.11,108.14,10700.0,85.9603,86.0001,85.9444,85.9683,10700.0
2015-04-13 14:45:00,108.14,108.14,108.0,108.01,17000.0,85.9683,85.9683,85.857,85.8649,17000.0
2015-04-13 14:50:00,107.99,108.02,107.9,107.94,24600.0,85.849,85.8729,85.7775,85.8093,24600.0
2015-04-13 14:55:00,107.94,107.95,107.9,107.94,9100.0,85.8093,85.8172,85.7775,85.8093,9100.0
2015-04-13 15:00:00,107.94,107.98,107.91,107.94,10900.0,85.8093,85.8411,85.7854,85.8093,10900.0
2015-04-13 15:05:00,107.94,108.09,107.91,108.05,12200.0,85.8093,85.9285,85.7854,85.8967,12200.0
2015-04-13 15:10:00,108.04,108.09,108.02,108.07,11900.0,85.8888,85.9285,85.8729,85.9126,11900.0
2015-04-13 15:15:00,108.07,108.07,107.94,107.97,12600.0,85.9126,85.9126,85.8093,85.8331,12600.0
2015-04-13 15:20:00,107.99,108.0,107.86,107.9,12900.0,85.849,85.857,85.7457,85.7775,12900.0
2015-04-13 15:25:00,107.88,107.91,107.85,107.89,11200.0,85.7616,85.7854,85.7377,85.7695,11200.0
2015-04-13 15:30:00,107.87,107.9,107.84,107.85,13100.0,85.7536,85.7775,85.7298,85.7377,13100.0
2015-04-13 15:35:00,107.85,107.89,107.83,107.87,13800.0,85.7377,85.7695,85.7218,85.7536,13800.0
2015-04-13 15:40:00,107.88,107.94,107.87,107.91,18100.0,85.7616,85.8093,85.7536,85.7854,18100.0
2015-04-13 15:45:00,107.94,107.94,107.78,107.81,25300.0,85.8093,85.8093,85.6821,85.7059,25300.0
2015-04-13 15:50:00,107.81,107.83,107.76,107.82,27400.0,85.7059,85.7218,85.6662,85.7139,27400.0
2015-04-13 15:55:00,107.82,107.9,107.82,107.84,88300.0,85.7139,85.7775,85.7139,85.7298,88300.0
2015-04-14 09:30:00,107.71,107.82,107.49,107.76,36000.0,85.6265,85.7139,85.4516,85.6662,36000.0
2015-04-14 09:35:00,107.76,107.9,107.61,107.9,5100.0,85.6662,85.7775,85.547,85.7775,5100.0
2015-04-14 09:40:00,107.89,108.0,107.87,107.93,6600.0,85.7695,85.857,85.7536,85.8013,6600.0
2015-04-14 09:45:00,107.92,107.92,107.71,107.81,7100.0,85.7934,85.7934,85.6265,85.7059,7100.0
2015-04-14 09:50:00,107.81,107.9,107.67,107.67,8500.0,85.7059,85.7775,85.5947,85.5947,8500.0
2015-04-14 09:55:00,107.64,107.71,107.42,107.46,13200.0,85.5708,85.6265,85.3959,85.4277,13200.0
2015-04-14 10:00:00,107.43,107.52,107.13,107.17,25700.0,85.4039,85.4754,85.1654,85.1972,25700.0
2015-04-14 10:05:00,107.18,107.18,107.09,107.18,17800.0,85.2051,85.2051,85.1336,85.2051,17800.0
2015-04-14 10:10:00,107.15,107.31,107.09,107.29,14800.0,85.1813,85.3085,85.1336,85.2926,14800.0
2015-04-14 10:15:00,107.28,107.35,107.23,107.25,13600.0,85.2846,85.3403,85.2449,85.2608,13600.0
2015-04-14 10:20:00,107.26,107.3,107.21,107.21,5400.0,85.2687,85.3005,85.229,85.229,5400.0
2015-04-14 10:25:00,107.22,107.28,107.17,107.28,11700.0,85.2369,85.2846,85.1972,85.2846,11700.0
2015-04-14 10:30:00,107.25,107.3,107.19,107.19,8600.0,85.2608,85.3005,85.2131,85.2131,8600.0
2015-04-14 10:35:00,107.17,107.26,107.11,107.26,5900.0,85.1972,85.2687,85.1495,85.2687,5900.0
2015-04-14 10:40:00,107.27,107.29,107.22,107.25,3800.0,85.2767,85.2926,85.2369,85.2608,3800.0
2015-04-14 10:45:00,107.25,107.35,107.23,107.35,7100.0,85.2608,85.3403,85.2449,85.3403,7100.0
2015-04-14 10:50:00,107.36,107.39,107.32,107.39,4600.0,85.3482,85.3721,85.3164,85.3721,4600.0
2015-04-14 10:55:00,107.41,107.43,107.34,107.34,3200.0,85.388,85.4039,85.3323,85.3323,3200.0
2015-04-14 11:00:00,107.33,107.37,107.23,107.37,5200.0,85.3244,85.3562,85.2449,85.3562,5200.0
2015-04-14 11:05:00,107.35,107.5,107.35,107.48,4000.0,85.3403,85.4595,85.3403,85.4436,4000.0
2015-04-14 11:10:00,107.48,107.8,107.48,107.79,26400.0,85.4436,85.698,85.4436,85.69,26400.0
2015-04-14 11:15:00,107.79,107.88,107.78,107.81,35700.0,85.69,85.7616,85.6821,85.7059,35700.0
2015-04-14 11:20:00,107.79,107.83,107.76,107.82,9900.0,85.69,85.7218,85.6662,85.7139,9900.0
2015-04-14 11:25:00,107.82,107.83,107.75,107.81,8600.0,85.7139,85.7218,85.6582,85.7059,8600.0
2015-04-14 11:30:00,107.83,108.14,107.83,108.1,18300.0,85.7218,85.9683,85.7218,85.9365,18300.0
2015-04-14 11:35:00,108.14,108.17,108.1,108.1,9700.0,85.9683,85.9921,85.9365,85.9365,9700.0
2015-04-14 11:40:00,108.12,108.23,108.12,108.23,6600.0,85.9524,86.0398,85.9524,86.0398,6600.0
2015-04-14 11:45:00,108.25,108.25,108.14,108.14,7700.0,86.0557,86.0557,85.9683,85.9683,7700.0
2015-04-14 11:50:00,108.15,108.2,108.11,108.2,4800.0,85.9762,86.016,85.9444,86.016,4800.0
2015-04-14 11:55:00,108.19,108.21,108.15,108.19,7700.0,86.008,86.0239,85.9762,86.008,7700.0
2015-04-14 12:00:00,108.2,108.2,108.15,108.18,4800.0,86.016,86.016,85.9762,86.0001,4800.0
2015-04-14 12:05:00,108.2,108.32,108.2,108.32,8700.0,86.016,86.1114,86.016,86.1114,8700.0
2015-04-14 12:10:00,108.3,108.36,108.3,108.34,7200.0,86.0955,86.1432,86.0955,86.1273,7200.0
2015-04-14 12:15:00,108.34,108.37,108.28,108.29,11500.0,86.1273,86.1511,86.0796,86.0875,11500.0
2015-04-14 12:20:00,108.3,108.31,108.27,108.29,10000.0,86.0955,86.1034,86.0716,86.0875,10000.0
2015-04-14 12:25:00,108.29,108.32,108.27,108.28,3300.0,86.0875,86.1114,86.0716,86.0796,3300.0
2015-04-14 12:30:00,108.3,108.6,108.3,108.58,45400.0,86.0955,86.334,86.0955,86.3181,45400.0
2015-04-14 12:35:00,108.59,108.6,108.54,108.56,11700.0,86.326,86.334,86.2863,86.3022,11700.0
2015-04-14 12:40:00,108.56,108.57,108.5,108.55,11600.0,86.3022,86.3101,86.2545,86.2942,11600.0
2015-04-14 12:45:00,108.56,108.57,108.5,108.51,7400.0,86.3022,86.3101,86.2545,86.2624,7400.0
2015-04-14 12:50:00,108.49,108.57,108.45,108.46,7800.0,86.2465,86.3101,86.2147,86.2227,7800.0
2015-04-14 12:55:00,108.45,108.47,108.4,108.4,4000.0,86.2147,86.2306,86.175,86.175,4000.0
2015-04-14 13:00:00,108.39,108.42,108.37,108.41,4400.0,86.167,86.1909,86.1511,86.1829,4400.0
2015-04-14 13:05:00,108.4,108.4,108.35,108.39,4700.0,86.175,86.175,86.1352,86.167,4700.0
2015-04-14 13:10:00,108.38,108.44,108.34,108.34,8600.0,86.1591,86.2068,86.1273,86.1273,8600.0
2015-04-14 13:15:00,108.33,108.33,108.25,108.28,9900.0,86.1193,86.1193,86.0557,86.0796,9900.0
2015-04-14 13:20:00,108.28,108.33,108.25,108.33,7600.0,86.0796,86.1193,86.0557,86.1193,7600.0
2015-04-14 13:25:00,108.31,108.32,108.24,108.29,6200.0,86.1034,86.1114,86.0478,86.0875,6200.0
2015-04-14 13:30:00,108.29,108.36,108.29,108.32,6200.0,86.0875,86.1432,86.0875,86.1114,6200.0
2015-04-14 13:35:00,108.31,108.34,108.3,108.32,5500.0,86.1034,86.1273,86.0955,86.1114,5500.0
2015-04-14 13:40:00,108.31,108.36,108.29,108.33,11400.0,86.1034,86.1432,86.0875,86.1193,11400.0
2015-04-14 13:45:00,108.32,108.34,108.26,108.27,5000.0,86.1114,86.1273,86.0637,86.0716,5000.0
2015-04-14 13:50:00,108.26,108.28,108.21,108.28,10800.0,86.0637,86.0796,86.0239,86.0796,10800.0
2015-04-14 13:55:00,108.29,108.3,108.25,108.26,5800.0,86.0875,86.0955,86.0557,86.0637,5800.0
2015-04-14 14:00:00,108.27,108.27,108.22,108.23,7600.0,86.0716,86.0716,86.0319,86.0398,7600.0
2015-04-14 14:05:00,108.23,108.25,108.22,108.23,6600.0,86.0398,86.0557,86.0319,86.0398,6600.0
2015-04-14 14:10:00,108.22,108.22,108.18,108.2,6900.0,86.0319,86.0319,86.0001,86.016,6900.0
2015-04-14 14:15:00,108.2,108.23,108.19,108.21,15200.0,86.016,86.0398,86.008,86.0239,15200.0
2015-04-14 14:20:00,108.2,108.2,108.14,108.14,4100.0,86.016,86.016,85.9683,85.9683,4100.0
2015-04-14 14:25:00,108.15,108.18,108.15,108.16,7000.0,85.9762,86.0001,85.9762,85.9842,7000.0
2015-04-14 14:30:00,108.16,108.17,108.13,108.17,7400.0,85.9842,85.9921,85.9603,85.9921,7400.0
2015-04-14 14:35:00,108.16,108.16,108.07,108.07,14200.0,85.9842,85.9842,85.9126,85.9126,14200.0
2015-04-14 14:40:00,108.06,108.07,108.04,108.05,9400.0,85.9047,85.9126,85.8888,85.8967,9400.0
2015-04-14 14:45:00,108.05,108.11,108.05,108.09,5800.0,85.8967,85.9444,85.8967,85.9285,5800.0
2015-04-14 14:50:00,108.09,108.09,108.04,108.04,5500.0,85.9285,85.9285,85.8888,85.8888,5500.0
2015-04-14 14:55:00,108.04,108.17,108.04,108.15,13700.0,85.8888,85.9921,85.8888,85.9762,13700.0
2015-04-14 15:00:00,108.15,108.25,108.15,108.21,12800.0,85.9762,86.0557,85.9762,86.0239,12800.0
2015-04-14 15:05:00,108.2,108.23,108.18,108.18,10100.0,86.016,86.0398,86.0001,86.0001,10100.0
2015-04-14 15:10:00,108.19,108.29,108.19,108.23,15100.0,86.008,86.0875,86.008,86.0398,15100.0
2015-04-14 15:15:00,108.22,108.22,108.18,108.19,11500.0,86.0319,86.0319,86.0001,86.008,11500.0
2015-04-14 15:20:00,108.19,108.19,108.08,108.09,15200.0,86.008,86.008,85.9206,85.9285,15200.0
2015-04-14 15:25:00,108.09,108.09,108.01,108.02,21300.0,85.9285,85.9285,85.8649,85.8729,21300.0
2015-04-14 15:30:00,108.03,108.1,108.01,108.09,25100.0,85.8808,85.9365,85.8649,85.9285,25100.0
2015-04-14 15:35:00,108.09,108.09,107.99,108.0,33100.0,85.9285,85.9285,85.849,85.857,33100.0
2015-04-14 15:40:00,108.0,108.02,107.98,107.99,24500.0,85.857,85.8729,85.8411,85.849,24500.0
2015-04-14 15:45:00,107.99,108.01,107.93,107.98,42800.0,85.849,85.8649,85.8013,85.8411,42800.0
2015-04-14 15:50:00,107.98,107.98,107.91,107.91,30200.0,85.8411,85.8411,85.7854,85.7854,30200.0
2015-04-14 15:55:00,107.91,107.91,107.78,107.8,142500.0,85.7854,85.7854,85.6821,85.698,142500.0
2015-04-15 09:30:00,108.16,108.49,108.11,108.48,37100.0,85.9842,86.2465,85.9444,86.2386,37100.0
2015-04-15 09:35:00,108.52,108.62,108.28,108.59,35100.0,86.2704,86.3499,86.0796,86.326,35100.0
2015-04-15 09:40:00,108.58,108.66,108.51,108.63,14800.0,86.3181,86.3817,86.2624,86.3578,14800.0
2015-04-15 09:45:00,108.64,108.69,108.5,108.69,13700.0,86.3658,86.4055,86.2545,86.4055,13700.0
2015-04-15 09:50:00,108.7,108.76,108.65,108.7,10400.0,86.4135,86.4612,86.3737,86.4135,10400.0
2015-04-15 09:55:00,108.69,108.7,108.57,108.58,13500.0,86.4055,86.4135,86.3101,86.3181,13500.0
2015-04-15 10:00:00,108.59,108.65,108.39,108.41,22800.0,86.326,86.3737,86.167,86.1829,22800.0
2015-04-15 10:05:00,108.4,108.44,108.32,108.37,32700.0,86.175,86.2068,86.1114,86.1511,32700.0
2015-04-15 10:10:00,108.37,108.43,108.34,108.35,23100.0,86.1511,86.1988,86.1273,86.1352,23100.0
2015-04-15 10:15:00,108.36,108.5,108.36,108.5,15000.0,86.1432,86.2545,86.1432,86.2545,15000.0
2015-04-15 10:20:00,108.5,108.59,108.5,108.57,9200.0,86.2545,86.326,86.2545,86.3101,9200.0
2015-04-15 10:25:00,108.58,108.6,108.39,108.39,15400.0,86.3181,86.334,86.167,86.167,15400.0
2015-04-15 10:30:00,108.41,108.43,108.34,108.34,17800.0,86.1829,86.1988,86.1273,86.1273,17800.0
2015-04-15 10:35:00,108.33,108.42,108.33,108.39,25500.0,86.1193,86.1909,86.1193,86.167,25500.0
2015-04-15 10:40:00,108.4,108.41,108.33,108.33,24100.0,86.175,86.1829,86.1193,86.1193,24100.0
2015-04-15 10:45:00,108.32,108.34,108.2,108.23,24300.0,86.1114,86.1273,86.016,86.0398,24300.0
2015-04-15 10:50:00,108.24,108.38,108.24,108.38,14300.0,86.0478,86.1591,86.0478,86.1591,14300.0
2015-04-15 10:55:00,108.38,108.49,108.38,108.44,17900.0,86.1591,86.2465,86.1591,86.2068,17900.0
2015-04-15 11:00:00,108.45,108.5,108.43,108.46,18300.0,86.2147,86.2545,86.1988,86.2227,18300.0
2015-04-15 11:05:00,108.47,108.5,108.47,108.47,11100.0,86.2306,86.2545,86.2306,86.2306,11100.0
2015-04-15 11:10:00,108.46,108.48,108.42,108.45,14100.0,86.2227,86.2386,86.1909,86.2147,14100.0
2015-04-15 11:15:00,108.46,108.48,108.31,108.31,10100.0,86.2227,86.2386,86.1034,86.1034,10100.0
2015-04-15 11:20:00,108.3,108.3,108.22,108.29,10100.0,86.0955,86.0955,86.0319,86.0875,10100.0
2015-04-15 11:25:00,108.3,108.33,108.25,108.33,8400.0,86.0955,86.1193,86.0557,86.1193,8400.0
2015-04-15 11:30:00,108.32,108.34,108.18,108.23,12100.0,86.1114,86.1273,86.0001,86.0398,12100.0
2015-04-15 11:35:00,108.23,108.29,108.17,108.17,9900.0,86.0398,86.0875,85.9921,85.9921,9900.0
2015-04-15 11:40:00,108.16,108.26,108.16,108.25,4800.0,85.9842,86.0637,85.9842,86.0557,4800.0
2015-04-15 11:45:00,108.23,108.24,108.12,108.14,19000.0,86.0398,86.0478,85.9524,85.9683,19000.0
2015-04-15 11:50:00,108.14,108.18,108.13,108.17,19500.0,85.9683,86.0001,85.9603,85.9921,19500.0
2015-04-15 11:55:00,108.18,108.26,108.17,108.24,9800.0,86.0001,86.0637,85.9921,86.0478,9800.0
2015-04-15 12:00:00,108.25,108.29,108.24,108.28,16700.0,86.0557,86.0875,86.0478,86.0796,16700.0
2015-04-15 12:05:00,108.28,108.29,108.2,108.25,14900.0,86.0796,86.0875,86.016,86.0557,14900.0
2015-04-15 12:10:00,108.25,108.32,108.25,108.32,17000.0,86.0557,86.1114,86.0557,86.1114,17000.0
2015-04-15 12:15:00,108.32,108.32,108.26,108.27,19700.0,86.1114,86.1114,86.0637,86.0716,19700.0
2015-04-15 12:20:00,108.28,108.31,108.27,108.29,17200.0,86.0796,86.1034,86.0716,86.0875,17200.0
2015-04-15 12:25:00,108.28,108.3,108.27,108.29,9200.0,86.0796,86.0955,86.0716,86.0875,9200.0
2015-04-15 12:30:00,108.29,108.29,108.17,108.2,21100.0,86.0875,86.0875,85.9921,86.016,21100.0
2015-04-15 12:35:00,108.19,108.27,108.19,108.27,12200.0,86.008,86.0716,86.008,86.0716,12200.0
2015-04-15 12:40:00,108.27,108.28,108.24,108.24,7400.0,86.0716,86.0796,86.0478,86.0478,7400.0
2015-04-15 12:45:00,108.24,108.32,108.24,108.3,10100.0,86.0478,86.1114,86.0478,86.0955,10100.0
2015-04-15 12:50:00,108.29,108.31,108.21,108.21,11800.0,86.0875,86.1034,86.0239,86.0239,11800.0
2015-04-15 12:55:00,108.2,108.25,108.18,108.25,10600.0,86.016,86.0557,86.0001,86.0557,10600.0
2015-04-15 13:00:00,108.25,108.3,108.25,108.26,11300.0,86.0557,86.0955,86.0557,86.0637,11300.0
2015-04-15 13:05:00,108.27,108.32,108.27,108.29,15500.0,86.0716,86.1114,86.0716,86.0875,15500.0
2015-04-15 13:10:00,108.29,108.33,108.28,108.32,23800.0,86.0875,86.1193,86.0796,86.1114,23800.0
2015-04-15 13:15:00,108.32,108.36,108.32,108.33,8100.0,86.1114,86.1432,86.1114,86.1193,8100.0
2015-04-15 13:20:00,108.34,108.35,108.26,108.26,6800.0,86.1273,86.1352,86.0637,86.0637,6800.0
2015-04-15 13:25:00,108.26,108.43,108.24,108.43,28400.0,86.0637,86.1988,86.0478,86.1988,28400.0
2015-04-15 13:30:00,108.42,108.45,108.37,108.43,12200.0,86.1909,86.2147,86.1511,86.1988,12200.0
2015-04-15 13:35:00,108.43,108.43,108.31,108.31,14200.0,86.1988,86.1988,86.1034,86.1034,14200.0
2015-04-15 13:40:00,108.3,108.38,108.3,108.37,8900.0,86.0955,86.1591,86.0955,86.1511,8900.0
2015-04-15 13:45:00,108.37,108.44,108.37,108.44,9200.0,86.1511,86.2068,86.1511,86.2068,9200.0
2015-04-15 13:50:00,108.43,108.43,108.37,108.38,5600.0,86.1988,86.1988,86.1511,86.1591,5600.0
2015-04-15 13:55:00,108.37,108.43,108.36,108.41,11600.0,86.1511,86.1988,86.1432,86.1829,11600.0
2015-04-15 14:00:00,108.41,108.42,108.38,108.42,11400.0,86.1829,86.1909,86.1591,86.1909,11400.0
2015-04-15 14:05:00,108.41,108.46,108.39,108.45,22600.0,86.1829,86.2227,86.167,86.2147,22600.0
2015-04-15 14:10:00,108.45,108.48,108.4,108.41,21600.0,86.2147,86.2386,86.175,86.1829,21600.0
2015-04-15 14:15:00,108.4,108.48,108.4,108.46,18800.0,86.175,86.2386,86.175,86.2227,18800.0
2015-04-15 14:20:00,108.46,108.47,108.38,108.39,22000.0,86.2227,86.2306,86.1591,86.167,22000.0
2015-04-15 14:25:00,108.38,108.39,108.34,108.38,13900.0,86.1591,86.167,86.1273,86.1591,13900.0
2015-04-15 14:30:00,108.39,108.42,108.38,108.41,16100.0,86.167,86.1909,86.1591,86.1829,16100.0
2015-04-15 14:35:00,108.4,108.43,108.37,108.43,20100.0,86.175,86.1988,86.1511,86.1988,20100.0
2015-04-15 14:40:00,108.43,108.54,108.42,108.53,23700.0,86.1988,86.2863,86.1909,86.2783,23700.0
2015-04-15 14:45:00,108.53,108.56,108.47,108.55,23500.0,86.2783,86.3022,86.2306,86.2942,23500.0
2015-04-15 14:50:00,108.56,108.58,108.49,108.49,11700.0,86.3022,86.3181,86.2465,86.2465,11700.0
2015-04-15 14:55:00,108.5,108.51,108.45,108.48,12600.0,86.2545,86.2624,86.2147,86.2386,12600.0
2015-04-15 15:00:00,108.48,108.48,108.4,108.45,27500.0,86.2386,86.2386,86.175,86.2147,27500.0
2015-04-15 15:05:00,108.45,108.45,108.37,108.41,19500.0,86.2147,86.2147,86.1511,86.1829,19500.0
2015-04-15 15:10:00,108.4,108.4,108.35,108.37,14200.0,86.175,86.175,86.1352,86.1511,14200.0
2015-04-15 15:15:00,108.37,108.38,108.33,108.33,24800.0,86.1511,86.1591,86.1193,86.1193,24800.0
2015-04-15 15:20:00,108.33,108.34,108.26,108.27,51300.0,86.1193,86.1273,86.0637,86.0716,51300.0
2015-04-15 15:25:00,108.26,108.3,108.21,108.28,19100.0,86.0637,86.0955,86.0239,86.0796,19100.0
2015-04-15 15:30:00,108.29,108.33,108.28,108.3,28900.0,86.0875,86.1193,86.0796,86.0955,28900.0
2015-04-15 15:35:00,108.3,108.32,108.16,108.16,52900.0,86.0955,86.1114,85.9842,85.9842,52900.0
2015-04-15 15:40:00,108.16,108.18,108.04,108.04,49900.0,85.9842,86.0001,85.8888,85.8888,49900.0
2015-04-15 15:45:00,108.04,108.13,108.0,108.04,58400.0,85.8888,85.9603,85.857,85.8888,58400.0
2015-04-15 15:50:00,108.05,108.09,108.04,108.08,81300.0,85.8967,85.9285,85.8888,85.9206,81300.0
2015-04-15 15:55:00,108.07,108.12,108.01,108.06,133500.0,85.9126,85.9524,85.8649,85.9047,133500.0
2015-04-16 09:30:00,107.78,108.02,107.46,107.59,32700.0,85.6821,85.8729,85.4277,85.5311,32700.0
2015-04-16 09:35:00,107.62,107.85,107.54,107.7,8500.0,85.5549,85.7377,85.4913,85.6185,8500.0
2015-04-16 09:40:00,107.74,107.82,107.59,107.8,17100.0,85.6503,85.7139,85.5311,85.698,17100.0
2015-04-16 09:45:00,107.78,107.87,107.52,107.62,23700.0,85.6821,85.7536,85.4754,85.5549,23700.0
2015-04-16 09:50:00,107.61,107.62,107.47,107.56,16900.0,85.547,85.5549,85.4357,85.5072,16900.0
2015-04-16 09:55:00,107.56,107.68,107.5,107.63,15600.0,85.5072,85.6026,85.4595,85.5629,15600.0
2015-04-16 10:00:00,107.65,107.68,107.54,107.67,13000.0,85.5788,85.6026,85.4913,85.5947,13000.0
2015-04-16 10:05:00,107.66,107.75,107.63,107.69,22300.0,85.5867,85.6582,85.5629,85.6106,22300.0
2015-04-16 10:10:00,107.71,107.84,107.71,107.81,12500.0,85.6265,85.7298,85.6265,85.7059,12500.0
2015-04-16 10:15:00,107.82,107.92,107.78,107.89,14400.0,85.7139,85.7934,85.6821,85.7695,14400.0
2015-04-16 10:20:00,107.91,107.93,107.86,107.91,19600.0,85.7854,85.8013,85.7457,85.7854,19600.0
2015-04-16 10:25:00,107.91,107.94,107.76,107.77,28900.0,85.7854,85.8093,85.6662,85.6741,28900.0
2015-04-16 10:30:00,107.78,107.87,107.73,107.84,25100.0,85.6821,85.7536,85.6423,85.7298,25100.0
2015-04-16 10:35:00,107.86,108.06,107.85,108.06,19700.0,85.7457,85.9047,85.7377,85.9047,19700.0
2015-04-16 10:40:00,108.06,108.1,108.03,108.09,13900.0,85.9047,85.9365,85.8808,85.9285,13900.0
2015-04-16 10:45:00,108.11,108.24,108.06,108.24,12600.0,85.9444,86.0478,85.9047,86.0478,12600.0
2015-04-16 10:50:00,108.23,108.28,108.17,108.27,26700.0,86.0398,86.0796,85.9921,86.0716,26700.0
2015-04-16 10:55:00,108.26,108.32,108.2,108.25,19000.0,86.0637,86.1114,86.016,86.0557,19000.0
2015-04-16 11:00:00,108.26,108.33,108.25,108.31,18300.0,86.0637,86.1193,86.0557,86.1034,18300.0
2015-04-16 11:05:00,108.32,108.42,108.29,108.4,21800.0,86.1114,86.1909,86.0875,86.175,21800.0
2015-04-16 11:10:00,108.42,108.49,108.41,108.48,21300.0,86.1909,86.2465,86.1829,86.2386,21300.0
2015-04-16 11:15:00,108.46,108.61,108.46,108.49,13600.0,86.2227,86.3419,86.2227,86.2465,13600.0
2015-04-16 11:20:00,108.49,108.6,108.46,108.55,11300.0,86.2465,86.334,86.2227,86.2942,11300.0
2015-04-16 11:25:00,108.55,108.59,108.46,108.53,27300.0,86.2942,86.326,86.2227,86.2783,27300.0
2015-04-16 11:30:00,108.53,108.54,108.44,108.45,14200.0,86.2783,86.2863,86.2068,86.2147,14200.0
2015-04-16 11:35:00,108.45,108.53,108.45,108.5,24000.0,86.2147,86.2783,86.2147,86.2545,24000.0
2015-04-16 11:40:00,108.5,108.51,108.41,108.44,35700.0,86.2545,86.2624,86.1829,86.2068,35700.0
2015-04-16 11:45:00,108.43,108.52,108.43,108.52,13800.0,86.1988,86.2704,86.1988,86.2704,13800.0
2015-04-16 11:50:00,108.52,108.6,108.5,108.59,17800.0,86.2704,86.334,86.2545,86.326,17800.0
2015-04-16 11:55:00,108.59,108.6,108.53,108.58,14100.0,86.326,86.334,86.2783,86.3181,14100.0
2015-04-16 12:00:00,108.58,108.65,108.56,108.65,14300.0,86.3181,86.3737,86.3022,86.3737,14300.0
2015-04-16 12:05:00,108.64,108.69,108.62,108.67,13000.0,86.3658,86.4055,86.3499,86.3896,13000.0
2015-04-16 12:10:00,108.68,108.7,108.61,108.7,15400.0,86.3976,86.4135,86.3419,86.4135,15400.0
2015-04-16 12:15:00,108.7,108.75,108.65,108.65,15800.0,86.4135,86.4532,86.3737,86.3737,15800.0
2015-04-16 12:20:00,108.65,108.68,108.65,108.67,11600.0,86.3737,86.3976,86.3737,86.3896,11600.0
2015-04-16 12:25:00,108.67,108.73,108.67,108.73,9500.0,86.3896,86.4373,86.3896,86.4373,9500.0
2015-04-16 12:30:00,108.74,108.75,108.68,108.73,10500.0,86.4453,86.4532,86.3976,86.4373,10500.0
2015-04-16 12:35:00,108.75,108.77,108.65,108.67,17200.0,86.4532,86.4691,86.3737,86.3896,17200.0
2015-04-16 12:40:00,108.67,108.68,108.59,108.66,15200.0,86.3896,86.3976,86.326,86.3817,15200.0
2015-04-16 12:45:00,108.65,108.68,108.62,108.62,11500.0,86.3737,86.3976,86.3499,86.3499,11500.0
2015-04-16 12:50:00,108.63,108.65,108.53,108.57,10900.0,86.3578,86.3737,86.2783,86.3101,10900.0
2015-04-16 12:55:00,108.57,108.58,108.53,108.54,9300.0,86.3101,86.3181,86.2783,86.2863,9300.0
2015-04-16 13:00:00,108.53,108.64,108.53,108.57,8400.0,86.2783,86.3658,86.2783,86.3101,8400.0
2015-04-16 13:05:00,108.58,108.61,108.53,108.56,7700.0,86.3181,86.3419,86.2783,86.3022,7700.0
2015-04-16 13:10:00,108.56,108.62,108.54,108.62,5400.0,86.3022,86.3499,86.2863,86.3499,5400.0
2015-04-16 13:15:00,108.62,108.68,108.61,108.66,11100.0,86.3499,86.3976,86.3419,86.3817,11100.0
2015-04-16 13:20:00,108.68,108.69,108.63,108.65,6400.0,86.3976,86.4055,86.3578,86.3737,6400.0
2015-04-16 13:25:00,108.64,108.65,108.6,108.64,5400.0,86.3658,86.3737,86.334,86.3658,5400.0
2015-04-16 13:30:00,108.63,108.65,108.61,108.62,4400.0,86.3578,86.3737,86.3419,86.3499,4400.0
2015-04-16 13:35:00,108.61,108.63,108.58,108.61,8800.0,86.3419,86.3578,86.3181,86.3419,8800.0
2015-04-16 13:40:00,108.62,108.77,108.62,108.77,11300.0,86.3499,86.4691,86.3499,86.4691,11300.0
2015-04-16 13:45:00,108.77,108.95,108.77,108.93,22400.0,86.4691,86.6122,86.4691,86.5963,22400.0
2015-04-16 13:50:00,108.92,109.01,108.92,108.94,17500.0,86.5884,86.6599,86.5884,86.6043,17500.0
2015-04-16 13:55:00,108.95,109.0,108.92,109.0,11900.0,86.6122,86.652,86.5884,86.652,11900.0
2015-04-16 14:00:00,109.0,109.01,108.94,108.96,16600.0,86.652,86.6599,86.6043,86.6202,16600.0
2015-04-16 14:05:00,108.97,109.0,108.95,108.95,14700.0,86.6281,86.652,86.6122,86.6122,14700.0
2015-04-16 14:10:00,108.96,108.99,108.91,108.92,11200.0,86.6202,86.644,86.5804,86.5884,11200.0
2015-04-16 14:15:00,108.93,108.98,108.92,108.94,14800.0,86.5963,86.6361,86.5884,86.6043,14800.0
2015-04-16 14:20:00,108.94,108.97,108.9,108.97,14000.0,86.6043,86.6281,86.5725,86.6281,14000.0
2015-04-16 14:25:00,108.97,108.98,108.9,108.97,20700.0,86.6281,86.6361,86.5725,86.6281,20700.0
2015-04-16 14:30:00,108.96,108.98,108.86,108.87,25300.0,86.6202,86.6361,86.5407,86.5486,25300.0
2015-04-16 14:35:00,108.87,108.97,108.87,108.94,8800.0,86.5486,86.6281,86.5486,86.6043,8800.0
2015-04-16 14:40:00,108.93,108.94,108.83,108.86,27800.0,86.5963,86.6043,86.5168,86.5407,27800.0
2015-04-16 14:45:00,108.87,108.89,108.85,108.88,9100.0,86.5486,86.5645,86.5327,86.5566,9100.0
2015-04-16 14:50:00,108.89,108.94,108.89,108.92,9700.0,86.5645,86.6043,86.5645,86.5884,9700.0
2015-04-16 14:55:00,108.92,108.92,108.87,108.88,20700.0,86.5884,86.5884,86.5486,86.5566,20700.0
2015-04-16 15:00:00,108.88,108.93,108.87,108.89,24500.0,86.5566,86.5963,86.5486,86.5645,24500.0
2015-04-16 15:05:00,108.88,108.97,108.88,108.96,31200.0,86.5566,86.6281,86.5566,86.6202,31200.0
2015-04-16 15:10:00,108.96,108.98,108.92,108.96,25500.0,86.6202,86.6361,86.5884,86.6202,25500.0
2015-04-16 15:15:00,108.97,109.01,108.94,108.98,28800.0,86.6281,86.6599,86.6043,86.6361,28800.0
2015-04-16 15:20:00,108.98,108.99,108.84,108.84,25800.0,86.6361,86.644,86.5248,86.5248,25800.0
2015-04-16 15:25:00,108.83,108.84,108.78,108.83,20300.0,86.5168,86.5248,86.4771,86.5168,20300.0
2015-04-16 15:30:00,108.83,108.83,108.78,108.8,21300.0,86.5168,86.5168,86.4771,86.493,21300.0
2015-04-16 15:35:00,108.81,108.88,108.81,108.84,29900.0,86.5009,86.5566,86.5009,86.5248,29900.0
2015-04-16 15:40:00,108.83,108.84,108.75,108.78,29200.0,86.5168,86.5248,86.4532,86.4771,29200.0
2015-04-16 15:45:00,108.77,108.77,108.63,108.68,41500.0,86.4691,86.4691,86.3578,86.3976,41500.0
2015-04-16 15:50:00,108.69,108.7,108.63,108.65,44400.0,86.4055,86.4135,86.3578,86.3737,44400.0
2015-04-16 15:55:00,108.65,108.74,108.65,108.7,73700.0,86.3737,86.4453,86.3737,86.4135,73700.0
2015-04-17 09:30:00,107.37,107.49,106.9,107.39,231200.0,85.3562,85.4516,84.9825,85.3721,231200.0
2015-04-17 09:35:00,107.44,107.58,107.08,107.12,51500.0,85.4118,85.5231,85.1256,85.1574,51500.0
2015-04-17 09:40:00,107.09,107.11,105.75,106.03,80800.0,85.1336,85.1495,84.0683,84.2909,80800.0
2015-04-17 09:45:00,106.02,106.51,105.81,106.29,45000.0,84.2829,84.6725,84.116,84.4976,45000.0
2015-04-17 09:50:00,106.26,106.33,106.04,106.15,34200.0,84.4737,84.5294,84.2988,84.3863,34200.0
2015-04-17 09:55:00,106.19,106.19,106.0,106.05,62500.0,84.4181,84.4181,84.267,84.3068,62500.0
2015-04-17 10:00:00,106.04,106.15,105.9,105.92,59800.0,84.2988,84.3863,84.1876,84.2035,59800.0
2015-04-17 10:05:00,105.89,105.98,105.74,105.9,46800.0,84.1796,84.2511,84.0604,84.1876,46800.0
2015-04-17 10:10:00,105.89,105.95,105.78,105.87,26400.0,84.1796,84.2273,84.0922,84.1637,26400.0
2015-04-17 10:15:00,105.87,105.89,105.66,105.69,33000.0,84.1637,84.1796,83.9968,84.0206,33000.0
2015-04-17 10:20:00,105.69,105.8,105.6,105.73,26600.0,84.0206,84.1081,83.9491,84.0524,26600.0
2015-04-17 10:25:00,105.7,105.79,105.67,105.73,64600.0,84.0286,84.1001,84.0047,84.0524,64600.0
2015-04-17 10:30:00,105.7,105.93,105.68,105.9,26700.0,84.0286,84.2114,84.0127,84.1876,26700.0
2015-04-17 10:35:00,105.92,105.92,105.62,105.66,29200.0,84.2035,84.2035,83.965,83.9968,29200.0
2015-04-17 10:40:00,105.66,105.76,105.66,105.7,29100.0,83.9968,84.0763,83.9968,84.0286,29100.0
2015-04-17 10:45:00,105.72,105.77,105.61,105.63,53100.0,84.0445,84.0842,83.957,83.9729,53100.0
2015-04-17 10:50:00,105.61,105.63,105.39,105.46,33000.0,83.957,83.9729,83.7821,83.8378,33000.0
2015-04-17 10:55:00,105.46,105.46,105.35,105.43,38700.0,83.8378,83.8378,83.7503,83.8139,38700.0
2015-04-17 11:00:00,105.41,105.51,105.32,105.37,26000.0,83.798,83.8775,83.7265,83.7662,26000.0
2015-04-17 11:05:00,105.36,105.36,105.24,105.33,27000.0,83.7583,83.7583,83.6629,83.7344,27000.0
2015-04-17 11:10:00,105.31,105.47,105.3,105.45,31300.0,83.7185,83.8457,83.7106,83.8298,31300.0
2015-04-17 11:15:00,105.46,105.53,105.41,105.45,19600.0,83.8378,83.8934,83.798,83.8298,19600.0
2015-04-17 11:20:00,105.46,105.55,105.46,105.47,17700.0,83.8378,83.9093,83.8378,83.8457,17700.0
2015-04-17 11:25:00,105.47,105.57,105.44,105.54,24200.0,83.8457,83.9252,83.8219,83.9014,24200.0
2015-04-17 11:30:00,105.55,105.57,105.44,105.46,23200.0,83.9093,83.9252,83.8219,83.8378,23200.0
2015-04-17 11:35:00,105.47,105.52,105.4,105.45,30800.0,83.8457,83.8855,83.7901,83.8298,30800.0
2015-04-17 11:40:00,105.44,105.46,105.28,105.29,12600.0,83.8219,83.8378,83.6947,83.7026,12600.0
2015-04-17 11:45:00,105.28,105.33,105.24,105.33,11200.0,83.6947,83.7344,83.6629,83.7344,11200.0
2015-04-17 11:50:00,105.34,105.44,105.31,105.44,19300.0,83.7424,83.8219,83.7185,83.8219,19300.0
2015-04-17 11:55:00,105.43,105.48,105.43,105.43,15400.0,83.8139,83.8537,83.8139,83.8139,15400.0
2015-04-17 12:00:00,105.46,105.55,105.45,105.52,16300.0,83.8378,83.9093,83.8298,83.8855,16300.0
2015-04-17 12:05:00,105.52,105.52,105.44,105.47,16900.0,83.8855,83.8855,83.8219,83.8457,16900.0
2015-04-17 12:10:00,105.46,105.57,105.46,105.53,8600.0,83.8378,83.9252,83.8378,83.8934,8600.0
2015-04-17 12:15:00,105.54,105.55,105.46,105.5,23500.0,83.9014,83.9093,83.8378,83.8696,23500.0
2015-04-17 12:20:00,105.51,105.58,105.46,105.46,11300.0,83.8775,83.9332,83.8378,83.8378,11300.0
2015-04-17 12:25:00,105.46,105.51,105.44,105.48,10700.0,83.8378,83.8775,83.8219,83.8537,10700.0
2015-04-17 12:30:00,105.48,105.55,105.46,105.54,14900.0,83.8537,83.9093,83.8378,83.9014,14900.0
2015-04-17 12:35:00,105.53,105.62,105.53,105.57,8000.0,83.8934,83.965,83.8934,83.9252,8000.0
2015-04-17 12:40:00,105.57,105.57,105.52,105.53,5600.0,83.9252,83.9252,83.8855,83.8934,5600.0
2015-04-17 12:45:00,105.55,105.57,105.51,105.57,5700.0,83.9093,83.9252,83.8775,83.9252,5700.0
2015-04-17 12:50:00,105.56,105.6,105.47,105.5,12900.0,83.9173,83.9491,83.8457,83.8696,12900.0
2015-04-17 12:55:00,105.52,105.6,105.51,105.55,11500.0,83.8855,83.9491,83.8775,83.9093,11500.0
2015-04-17 13:00:00,105.56,105.59,105.51,105.52,18500.0,83.9173,83.9411,83.8775,83.8855,18500.0
2015-04-17 13:05:00,105.51,105.51,105.39,105.39,19300.0,83.8775,83.8775,83.7821,83.7821,19300.0
2015-04-17 13:10:00,105.38,105.39,105.24,105.24,63000.0,83.7742,83.7821,83.6629,83.6629,63000.0
2015-04-17 13:15:00,105.26,105.29,105.22,105.22,50200.0,83.6788,83.7026,83.647,83.647,50200.0
2015-04-17 13:20:00,105.22,105.26,105.19,105.19,33500.0,83.647,83.6788,83.6231,83.6231,33500.0
2015-04-17 13:25:00,105.19,105.19,105.11,105.13,24600.0,83.6231,83.6231,83.5595,83.5754,24600.0
2015-04-17 13:30:00,105.12,105.13,105.04,105.04,24100.0,83.5675,83.5754,83.5039,83.5039,24100.0
2015-04-17 13:35:00,105.07,105.12,105.04,105.1,17000.0,83.5277,83.5675,83.5039,83.5516,17000.0
2015-04-17 13:40:00,105.09,105.09,105.02,105.09,22600.0,83.5436,83.5436,83.488,83.5436,22600.0
2015-04-17 13:45:00,105.08,105.1,105.03,105.07,22100.0,83.5357,83.5516,83.4959,83.5277,22100.0
2015-04-17 13:50:00,105.09,105.09,104.94,104.97,55700.0,83.5436,83.5436,83.4244,83.4482,55700.0
2015-04-17 13:55:00,104.95,105.0,104.8,104.91,68700.0,83.4323,83.4721,83.3131,83.4005,68700.0
2015-04-17 14:00:00,104.91,104.97,104.89,104.93,25700.0,83.4005,83.4482,83.3846,83.4164,25700.0
2015-04-17 14:05:00,104.93,104.96,104.84,104.86,30000.0,83.4164,83.4403,83.3449,83.3608,30000.0
2015-04-17 14:10:00,104.87,104.95,104.85,104.92,25700.0,83.3687,83.4323,83.3528,83.4085,25700.0
2015-04-17 14:15:00,104.92,104.94,104.77,104.9,45700.0,83.4085,83.4244,83.2892,83.3926,45700.0
2015-04-17 14:20:00,104.89,105.03,104.86,105.02,23000.0,83.3846,83.4959,83.3608,83.488,23000.0
2015-04-17 14:25:00,105.03,105.07,105.03,105.04,17400.0,83.4959,83.5277,83.4959,83.5039,17400.0
2015-04-17 14:30:00,105.05,105.07,105.03,105.05,22900.0,83.5118,83.5277,83.4959,83.5118,22900.0
2015-04-17 14:35:00,105.03,105.08,104.94,105.03,35700.0,83.4959,83.5357,83.4244,83.4959,35700.0
2015-04-17 14:40:00,105.04,105.2,105.04,105.19,25800.0,83.5039,83.6311,83.5039,83.6231,25800.0
2015-04-17 14:45:00,105.19,105.2,105.13,105.17,30200.0,83.6231,83.6311,83.5754,83.6072,30200.0
2015-04-17 14:50:00,105.15,105.22,105.14,105.22,25900.0,83.5913,83.647,83.5834,83.647,25900.0
2015-04-17 14:55:00,105.23,105.3,105.21,105.23,24200.0,83.6549,83.7106,83.639,83.6549,24200.0
2015-04-17 15:00:00,105.22,105.26,105.18,105.23,32000.0,83.647,83.6788,83.6152,83.6549,32000.0
2015-04-17 15:05:00,105.23,105.24,105.11,105.12,44400.0,83.6549,83.6629,83.5595,83.5675,44400.0
2015-04-17 15:10:00,105.11,105.32,105.11,105.27,31500.0,83.5595,83.7265,83.5595,83.6867,31500.0
2015-04-17 15:15:00,105.28,105.31,105.21,105.22,34600.0,83.6947,83.7185,83.639,83.647,34600.0
2015-04-17 15:20:00,105.22,105.24,105.05,105.12,28000.0,83.647,83.6629,83.5118,83.5675,28000.0
2015-04-17 15:25:00,105.12,105.2,105.09,105.18,29300.0,83.5675,83.6311,83.5436,83.6152,29300.0
2015-04-17 15:30:00,105.19,105.38,105.19,105.36,42300.0,83.6231,83.7742,83.6231,83.7583,42300.0
2015-04-17 15:35:00,105.38,105.56,105.35,105.5,40700.0,83.7742,83.9173,83.7503,83.8696,40700.0
2015-04-17 15:40:00,105.5,105.51,105.4,105.44,36800.0,83.8696,83.8775,83.7901,83.8219,36800.0
2015-04-17 15:45:00,105.43,105.43,105.3,105.31,77600.0,83.8139,83.8139,83.7106,83.7185,77600.0
2015-04-17 15:50:00,105.31,105.43,105.3,105.38,81000.0,83.7185,83.8139,83.7106,83.7742,81000.0
2015-04-17 15:55:00,105.38,105.51,105.37,105.42,206000.0,83.7742,83.8775,83.7662,83.806,206000.0
2015-04-20 09:30:00,106.14,106.25,105.84,106.06,82400.0,84.3783,84.4658,84.1399,84.3147,82400.0
2015-04-20 09:35:00,106.1,106.5,106.06,106.23,52400.0,84.3465,84.6645,84.3147,84.4499,52400.0
2015-04-20 09:40:00,106.22,106.4,106.16,106.17,64100.0,84.4419,84.585,84.3942,84.4022,64100.0
2015-04-20 09:45:00,106.21,106.74,106.21,106.64,66900.0,84.434,84.8553,84.434,84.7758,66900.0
2015-04-20 09:50:00,106.68,106.83,106.68,106.76,26600.0,84.8076,84.9269,84.8076,84.8712,26600.0
2015-04-20 09:55:00,106.71,106.89,106.71,106.8,43600.0,84.8315,84.9746,84.8315,84.903,43600.0
2015-04-20 10:00:00,106.84,106.9,106.71,106.77,41600.0,84.9348,84.9825,84.8315,84.8792,41600.0
2015-04-20 10:05:00,106.76,106.77,106.67,106.71,28700.0,84.8712,84.8792,84.7997,84.8315,28700.0
2015-04-20 10:10:00,106.73,106.75,106.57,106.63,22600.0,84.8474,84.8633,84.7202,84.7679,22600.0
2015-04-20 10:15:00,106.63,106.71,106.59,106.62,25100.0,84.7679,84.8315,84.7361,84.7599,25100.0
2015-04-20 10:20:00,106.63,106.67,106.46,106.46,35300.0,84.7679,84.7997,84.6327,84.6327,35300.0
2015-04-20 10:25:00,106.47,106.72,106.45,106.68,26700.0,84.6407,84.8394,84.6248,84.8076,26700.0
2015-04-20 10:30:00,106.69,106.77,106.67,106.73,18700.0,84.8156,84.8792,84.7997,84.8474,18700.0
2015-04-20 10:35:00,106.73,106.81,106.7,106.71,44100.0,84.8474,84.911,84.8235,84.8315,44100.0
2015-04-20 10:40:00,106.7,106.81,106.69,106.77,21500.0,84.8235,84.911,84.8156,84.8792,21500.0
2015-04-20 10:45:00,106.76,106.78,106.72,106.72,22300.0,84.8712,84.8871,84.8394,84.8394,22300.0
2015-04-20 10:50:00,106.74,106.84,106.71,106.83,32200.0,84.8553,84.9348,84.8315,84.9269,32200.0
2015-04-20 10:55:00,106.83,106.95,106.77,106.94,26500.0,84.9269,85.0223,84.8792,85.0143,26500.0
2015-04-20 11:00:00,106.94,107.03,106.93,106.98,21800.0,85.0143,85.0859,85.0064,85.0461,21800.0
2015-04-20 11:05:00,106.98,106.98,106.87,106.88,26000.0,85.0461,85.0461,84.9587,84.9666,26000.0
2015-04-20 11:10:00,106.89,106.9,106.83,106.84,18700.0,84.9746,84.9825,84.9269,84.9348,18700.0
2015-04-20 11:15:00,106.84,106.86,106.74,106.79,13900.0,84.9348,84.9507,84.8553,84.8951,13900.0
2015-04-20 11:20:00,106.76,106.77,106.68,106.72,13300.0,84.8712,84.8792,84.8076,84.8394,13300.0
2015-04-20 11:25:00,106.7,106.71,106.64,106.64,13600.0,84.8235,84.8315,84.7758,84.7758,13600.0
2015-04-20 11:30:00,106.65,106.69,106.6,106.68,16800.0,84.7838,84.8156,84.744,84.8076,16800.0
2015-04-20 11:35:00,106.67,106.69,106.54,106.55,18500.0,84.7997,84.8156,84.6963,84.7043,18500.0
2015-04-20 11:40:00,106.56,106.63,106.56,106.61,17400.0,84.7122,84.7679,84.7122,84.752,17400.0
2015-04-20 11:45:00,106.62,106.62,106.42,106.44,38000.0,84.7599,84.7599,84.6009,84.6168,38000.0
2015-04-20 11:50:00,106.45,106.53,106.42,106.51,16800.0,84.6248,84.6884,84.6009,84.6725,16800.0
2015-04-20 11:55:00,106.51,106.52,106.41,106.42,18000.0,84.6725,84.6804,84.593,84.6009,18000.0
2015-04-20 12:00:00,106.41,106.42,106.37,106.38,14700.0,84.593,84.6009,84.5612,84.5691,14700.0
2015-04-20 12:05:00,106.37,106.42,106.36,106.37,20000.0,84.5612,84.6009,84.5532,84.5612,20000.0
2015-04-20 12:10:00,106.36,106.37,106.35,106.37,8300.0,84.5532,84.5612,84.5453,84.5612,8300.0
2015-04-20 12:15:00,106.36,106.36,106.31,106.31,15900.0,84.5532,84.5532,84.5135,84.5135,15900.0
2015-04-20 12:20:00,106.32,106.32,106.26,106.29,17900.0,84.5214,84.5214,84.4737,84.4976,17900.0
2015-04-20 12:25:00,106.29,106.3,106.23,106.23,21200.0,84.4976,84.5055,84.4499,84.4499,21200.0
2015-04-20 12:30:00,106.24,106.33,106.15,106.29,68200.0,84.4578,84.5294,84.3863,84.4976,68200.0
2015-04-20 12:35:00,106.29,106.37,106.25,106.27,24700.0,84.4976,84.5612,84.4658,84.4817,24700.0
2015-04-20 12:40:00,106.28,106.3,106.27,106.28,9400.0,84.4896,84.5055,84.4817,84.4896,9400.0
2015-04-20 12:45:00,106.28,106.31,106.27,106.3,10200.0,84.4896,84.5135,84.4817,84.5055,10200.0
2015-04-20 12:50:00,106.3,106.32,106.22,106.23,11700.0,84.5055,84.5214,84.4419,84.4499,11700.0
2015-04-20 12:55:00,106.22,106.23,106.15,106.16,8700.0,84.4419,84.4499,84.3863,84.3942,8700.0
2015-04-20 13:00:00,106.16,106.17,106.12,106.14,10500.0,84.3942,84.4022,84.3624,84.3783,10500.0
2015-04-20 13:05:00,106.15,106.17,106.14,106.16,12200.0,84.3863,84.4022,84.3783,84.3942,12200.0
2015-04-20 13:10:00,106.15,106.3,106.15,106.27,12100.0,84.3863,84.5055,84.3863,84.4817,12100.0
2015-04-20 13:15:00,106.26,106.26,106.19,106.2,6600.0,84.4737,84.4737,84.4181,84.426,6600.0
2015-04-20 13:20:00,106.2,106.2,106.12,106.13,13400.0,84.426,84.426,84.3624,84.3704,13400.0
2015-04-20 13:25:00,106.12,106.13,106.03,106.09,19300.0,84.3624,84.3704,84.2909,84.3386,19300.0
2015-04-20 13:30:00,106.09,106.19,106.09,106.17,13500.0,84.3386,84.4181,84.3386,84.4022,13500.0
2015-04-20 13:35:00,106.17,106.26,106.14,106.22,11200.0,84.4022,84.4737,84.3783,84.4419,11200.0
2015-04-20 13:40:00,106.22,106.23,106.19,106.2,6800.0,84.4419,84.4499,84.4181,84.426,6800.0
2015-04-20 13:45:00,106.21,106.21,106.14,106.19,13800.0,84.434,84.434,84.3783,84.4181,13800.0
2015-04-20 13:50:00,106.2,106.2,106.16,106.2,14500.0,84.426,84.426,84.3942,84.426,14500.0
2015-04-20 13:55:00,106.2,106.27,106.2,106.25,12000.0,84.426,84.4817,84.426,84.4658,12000.0
2015-04-20 14:00:00,106.24,106.3,106.24,106.26,11100.0,84.4578,84.5055,84.4578,84.4737,11100.0
2015-04-20 14:05:00,106.26,106.26,106.23,106.23,14100.0,84.4737,84.4737,84.4499,84.4499,14100.0
2015-04-20 14:10:00,106.23,106.26,106.21,106.22,20200.0,84.4499,84.4737,84.434,84.4419,20200.0
2015-04-20 14:15:00,106.22,106.28,106.22,106.26,15500.0,84.4419,84.4896,84.4419,84.4737,15500.0
2015-04-20 14:20:00,106.26,106.31,106.2,106.2,15000.0,84.4737,84.5135,84.426,84.426,15000.0
2015-04-20 14:25:00,106.2,106.25,106.17,106.22,8700.0,84.426,84.4658,84.4022,84.4419,8700.0
2015-04-20 14:30:00,106.22,106.22,106.16,106.17,33700.0,84.4419,84.4419,84.3942,84.4022,33700.0
2015-04-20 14:35:00,106.17,106.24,106.16,106.22,11700.0,84.4022,84.4578,84.3942,84.4419,11700.0
2015-04-20 14:40:00,106.23,106.26,106.21,106.24,8800.0,84.4499,84.4737,84.434,84.4578,8800.0
2015-04-20 14:45:00,106.25,106.3,106.25,106.28,24500.0,84.4658,84.5055,84.4658,84.4896,24500.0
2015-04-20 14:50:00,106.29,106.35,106.22,106.27,14600.0,84.4976,84.5453,84.4419,84.4817,14600.0
2015-04-20 14:55:00,106.28,106.34,106.25,106.33,11700.0,84.4896,84.5373,84.4658,84.5294,11700.0
2015-04-20 15:00:00,106.33,106.43,106.32,106.42,18400.0,84.5294,84.6089,84.5214,84.6009,18400.0
2015-04-20 15:05:00,106.41,106.44,106.36,106.4,43300.0,84.593,84.6168,84.5532,84.585,43300.0
2015-04-20 15:10:00,106.4,106.47,106.4,106.45,17900.0,84.585,84.6407,84.585,84.6248,17900.0
2015-04-20 15:15:00,106.45,106.51,106.45,106.49,16500.0,84.6248,84.6725,84.6248,84.6566,16500.0
2015-04-20 15:20:00,106.5,106.5,106.44,106.45,27100.0,84.6645,84.6645,84.6168,84.6248,27100.0
2015-04-20 15:25:00,106.44,106.45,106.36,106.42,28800.0,84.6168,84.6248,84.5532,84.6009,28800.0
2015-04-20 15:30:00,106.42,106.47,106.41,106.41,29100.0,84.6009,84.6407,84.593,84.593,29100.0
2015-04-20 15:35:00,106.42,106.44,106.3,106.31,42900.0,84.6009,84.6168,84.5055,84.5135,42900.0
2015-04-20 15:40:00,106.3,106.35,106.2,106.2,43400.0,84.5055,84.5453,84.426,84.426,43400.0
2015-04-20 15:45:00,106.21,106.26,106.21,106.25,69800.0,84.434,84.4737,84.434,84.4658,69800.0
2015-04-20 15:50:00,106.25,106.25,106.23,106.24,57800.0,84.4658,84.4658,84.4499,84.4578,57800.0
2015-04-20 15:55:00,106.24,106.24,106.14,106.15,115600.0,84.4578,84.4578,84.3783,84.3863,115600.0
2015-04-21 09:30:00,104.66,105.25,104.6,104.99,209900.0,83.2018,83.6708,83.1541,83.4641,209900.0
2015-04-21 09:35:00,104.95,105.0,104.5,104.5,88100.0,83.4323,83.4721,83.0746,83.0746,88100.0
2015-04-21 09:40:00,104.5,104.66,104.29,104.66,70600.0,83.0746,83.2018,82.9076,83.2018,70600.0
2015-04-21 09:45:00,104.67,104.98,104.65,104.88,68300.0,83.2097,83.4562,83.1938,83.3767,68300.0
2015-04-21 09:50:00,104.9,104.94,104.65,104.67,74100.0,83.3926,83.4244,83.1938,83.2097,74100.0
2015-04-21 09:55:00,104.65,104.68,104.25,104.27,32400.0,83.1938,83.2177,82.8758,82.8917,32400.0
2015-04-21 10:00:00,104.28,104.41,104.11,104.12,84800.0,82.8997,83.003,82.7646,82.7725,84800.0
2015-04-21 10:05:00,104.13,104.17,103.69,103.89,148300.0,82.7805,82.8122,82.4307,82.5897,148300.0
2015-04-21 10:10:00,103.89,104.0,103.19,103.49,197100.0,82.5897,82.6771,82.0332,82.2717,197100.0
2015-04-21 10:15:00,103.53,103.78,103.5,103.73,74500.0,82.3035,82.5022,82.2796,82.4625,74500.0
2015-04-21 10:20:00,103.73,104.0,103.67,103.93,53900.0,82.4625,82.6771,82.4148,82.6215,53900.0
2015-04-21 10:25:00,103.94,103.96,103.77,103.77,65800.0,82.6294,82.6453,82.4943,82.4943,65800.0
2015-04-21 10:30:00,103.75,103.77,103.46,103.55,84800.0,82.4784,82.4943,82.2478,82.3194,84800.0
2015-04-21 10:35:00,103.58,103.64,103.27,103.27,47300.0,82.3432,82.3909,82.0968,82.0968,47300.0
2015-04-21 10:40:00,103.26,103.31,103.07,103.11,72000.0,82.0888,82.1286,81.9378,81.9696,72000.0
2015-04-21 10:45:00,103.12,103.14,102.95,102.98,131900.0,81.9775,81.9934,81.8424,81.8662,131900.0
2015-04-21 10:50:00,102.97,103.22,102.96,103.04,73400.0,81.8583,82.057,81.8503,81.9139,73400.0
2015-04-21 10:55:00,103.04,103.16,103.04,103.09,66900.0,81.9139,82.0093,81.9139,81.9537,66900.0
2015-04-21 11:00:00,103.11,103.15,102.98,103.15,42900.0,81.9696,82.0014,81.8662,82.0014,42900.0
2015-04-21 11:05:00,103.14,103.25,103.12,103.18,76500.0,81.9934,82.0809,81.9775,82.0252,76500.0
2015-04-21 11:10:00,103.18,103.29,103.17,103.25,26300.0,82.0252,82.1127,82.0173,82.0809,26300.0
2015-04-21 11:15:00,103.25,103.43,103.24,103.38,56300.0,82.0809,82.224,82.0729,82.1842,56300.0
2015-04-21 11:20:00,103.37,103.41,103.3,103.36,40900.0,82.1763,82.2081,82.1206,82.1683,40900.0
2015-04-21 11:25:00,103.35,103.39,103.23,103.26,49100.0,82.1604,82.1922,82.065,82.0888,49100.0
2015-04-21 11:30:00,103.23,103.29,103.16,103.22,52800.0,82.065,82.1127,82.0093,82.057,52800.0
2015-04-21 11:35:00,103.22,103.42,103.2,103.4,27300.0,82.057,82.216,82.0411,82.2001,27300.0
2015-04-21 11:40:00,103.4,103.4,103.24,103.27,35700.0,82.2001,82.2001,82.0729,82.0968,35700.0
2015-04-21 11:45:00,103.24,103.26,103.08,103.14,24600.0,82.0729,82.0888,81.9457,81.9934,24600.0
2015-04-21 11:50:00,103.13,103.27,103.09,103.27,63100.0,81.9855,82.0968,81.9537,82.0968,63100.0
2015-04-21 11:55:00,103.27,103.27,103.19,103.23,21800.0,82.0968,82.0968,82.0332,82.065,21800.0
2015-04-21 12:00:00,103.23,103.29,103.19,103.25,25200.0,82.065,82.1127,82.0332,82.0809,25200.0
2015-04-21 12:05:00,103.25,103.27,103.22,103.27,19300.0,82.0809,82.0968,82.057,82.0968,19300.0
2015-04-21 12:10:00,103.26,103.28,103.07,103.08,49600.0,82.0888,82.1047,81.9378,81.9457,49600.0
2015-04-21 12:15:00,103.08,103.08,102.88,102.9,53900.0,81.9457,81.9457,81.7867,81.8026,53900.0
2015-04-21 12:20:00,102.88,102.91,102.84,102.87,40700.0,81.7867,81.8106,81.7549,81.7788,40700.0
2015-04-21 12:25:00,102.87,102.96,102.86,102.88,32300.0,81.7788,81.8503,81.7708,81.7867,32300.0
2015-04-21 12:30:00,102.88,102.9,102.74,102.86,76100.0,81.7867,81.8026,81.6754,81.7708,76100.0
2015-04-21 12:35:00,102.86,102.95,102.83,102.95,32500.0,81.7708,81.8424,81.747,81.8424,32500.0
2015-04-21 12:40:00,102.94,102.94,102.79,102.85,16500.0,81.8344,81.8344,81.7152,81.7629,16500.0
2015-04-21 12:45:00,102.86,102.9,102.78,102.83,18500.0,81.7708,81.8026,81.7072,81.747,18500.0
2015-04-21 12:50:00,102.85,102.92,102.84,102.86,22300.0,81.7629,81.8185,81.7549,81.7708,22300.0
2015-04-21 12:55:00,102.87,102.94,102.83,102.93,12500.0,81.7788,81.8344,81.747,81.8265,12500.0
2015-04-21 13:00:00,102.93,102.94,102.76,102.77,45200.0,81.8265,81.8344,81.6913,81.6993,45200.0
2015-04-21 13:05:00,102.76,102.79,102.72,102.77,16500.0,81.6913,81.7152,81.6595,81.6993,16500.0
2015-04-21 13:10:00,102.74,102.85,102.73,102.84,29900.0,81.6754,81.7629,81.6675,81.7549,29900.0
2015-04-21 13:15:00,102.85,102.92,102.81,102.91,17700.0,81.7629,81.8185,81.7311,81.8106,17700.0
2015-04-21 13:20:00,102.92,103.1,102.92,103.09,34900.0,81.8185,81.9616,81.8185,81.9537,34900.0
2015-04-21 13:25:00,103.09,103.1,102.94,102.94,25000.0,81.9537,81.9616,81.8344,81.8344,25000.0
2015-04-21 13:30:00,102.94,102.98,102.81,102.83,16300.0,81.8344,81.8662,81.7311,81.747,16300.0
2015-04-21 13:35:00,102.84,102.84,102.66,102.69,48700.0,81.7549,81.7549,81.6118,81.6357,48700.0
2015-04-21 13:40:00,102.68,102.76,102.68,102.73,35300.0,81.6277,81.6913,81.6277,81.6675,35300.0
2015-04-21 13:45:00,102.73,102.79,102.62,102.65,42000.0,81.6675,81.7152,81.58,81.6039,42000.0
2015-04-21 13:50:00,102.65,102.7,102.64,102.68,24400.0,81.6039,81.6436,81.5959,81.6277,24400.0
2015-04-21 13:55:00,102.68,102.68,102.58,102.58,72400.0,81.6277,81.6277,81.5482,81.5482,72400.0
2015-04-21 14:00:00,102.59,102.62,102.44,102.52,72100.0,81.5562,81.58,81.4369,81.5005,72100.0
2015-04-21 14:05:00,102.53,102.54,102.39,102.44,49900.0,81.5085,81.5164,81.3972,81.4369,49900.0
2015-04-21 14:10:00,102.44,102.44,102.28,102.32,39600.0,81.4369,81.4369,81.3098,81.3416,39600.0
2015-04-21 14:15:00,102.33,102.41,102.25,102.27,46700.0,81.3495,81.4131,81.2859,81.3018,46700.0
2015-04-21 14:20:00,102.27,102.4,102.15,102.39,68100.0,81.3018,81.4051,81.2064,81.3972,68100.0
2015-04-21 14:25:00,102.39,102.57,102.39,102.47,36600.0,81.3972,81.5403,81.3972,81.4608,36600.0
2015-04-21 14:30:00,102.47,102.51,102.25,102.26,31000.0,81.4608,81.4926,81.2859,81.2939,31000.0
2015-04-21 14:35:00,102.25,102.31,102.23,102.3,31600.0,81.2859,81.3336,81.27,81.3257,31600.0
2015-04-21 14:40:00,102.3,102.33,102.26,102.28,25000.0,81.3257,81.3495,81.2939,81.3098,25000.0
2015-04-21 14:45:00,102.27,102.35,102.16,102.35,61900.0,81.3018,81.3654,81.2144,81.3654,61900.0
2015-04-21 14:50:00,102.33,102.41,102.19,102.27,55600.0,81.3495,81.4131,81.2382,81.3018,55600.0
2015-04-21 14:55:00,102.27,102.28,102.1,102.13,52300.0,81.3018,81.3098,81.1667,81.1905,52300.0
2015-04-21 15:00:00,102.12,102.29,102.11,102.26,79000.0,81.1826,81.3177,81.1746,81.2939,79000.0
2015-04-21 15:05:00,102.25,102.25,102.07,102.07,81100.0,81.2859,81.2859,81.1428,81.1428,81100.0
2015-04-21 15:10:00,102.07,102.17,102.07,102.15,63700.0,81.1428,81.2223,81.1428,81.2064,63700.0
2015-04-21 15:15:00,102.15,102.15,101.92,101.92,75000.0,81.2064,81.2064,81.0236,81.0236,75000.0
2015-04-21 15:20:00,101.92,102.02,101.9,101.95,117900.0,81.0236,81.1031,81.0077,81.0474,117900.0
2015-04-21 15:25:00,101.95,101.95,101.73,101.85,85600.0,81.0474,81.0474,80.8725,80.9679,85600.0
2015-04-21 15:30:00,101.86,101.91,101.74,101.77,131000.0,80.9759,81.0156,80.8805,80.9043,131000.0
2015-04-21 15:35:00,101.76,102.04,101.74,101.98,159000.0,80.8964,81.119,80.8805,81.0713,159000.0
2015-04-21 15:40:00,101.98,102.06,101.84,101.84,145500.0,81.0713,81.1349,80.96,80.96,145500.0
2015-04-21 15:45:00,101.83,101.84,101.6,101.61,166000.0,80.952,80.96,80.7692,80.7771,166000.0
2015-04-21 15:50:00,101.6,101.72,101.56,101.66,241100.0,80.7692,80.8646,80.7374,80.8169,241100.0
2015-04-21 15:55:00,101.67,101.93,101.66,101.91,184000.0,80.8248,81.0315,80.8169,81.0156,184000.0
2015-04-22 09:30:00,101.84,102.19,101.79,101.88,63700.0,80.96,81.2382,80.9202,80.9918,63700.0
2015-04-22 09:35:00,101.91,101.91,101.2,101.25,105400.0,81.0156,81.0156,80.4512,80.4909,105400.0
2015-04-22 09:40:00,101.23,101.3,101.02,101.07,65100.0,80.475,80.5307,80.3081,80.3478,65100.0
2015-04-22 09:45:00,101.07,101.14,101.0,101.09,30800.0,80.3478,80.4035,80.2922,80.3637,30800.0
2015-04-22 09:50:00,101.08,101.16,100.92,101.15,52400.0,80.3558,80.4194,80.2286,80.4114,52400.0
2015-04-22 09:55:00,101.15,101.2,101.07,101.11,45300.0,80.4114,80.4512,80.3478,80.3796,45300.0
2015-04-22 10:00:00,101.15,101.43,100.9,100.96,87300.0,80.4114,80.634,80.2127,80.2604,87300.0
2015-04-22 10:05:00,100.99,101.15,100.97,101.02,39600.0,80.2842,80.4114,80.2683,80.3081,39600.0
2015-04-22 10:10:00,101.02,101.06,100.9,101.0,74700.0,80.3081,80.3399,80.2127,80.2922,74700.0
2015-04-22 10:15:00,101.0,101.02,100.83,101.0,78400.0,80.2922,80.3081,80.157,80.2922,78400.0
2015-04-22 10:20:00,100.99,101.09,100.92,101.01,75500.0,80.2842,80.3637,80.2286,80.3001,75500.0
2015-04-22 10:25:00,101.0,101.22,100.99,101.13,66800.0,80.2922,80.4671,80.2842,80.3955,66800.0
2015-04-22 10:30:00,101.16,101.25,101.13,101.17,51000.0,80.4194,80.4909,80.3955,80.4273,51000.0
2015-04-22 10:35:00,101.17,101.18,100.99,101.06,36400.0,80.4273,80.4353,80.2842,80.3399,36400.0
2015-04-22 10:40:00,101.08,101.35,101.0,101.35,52300.0,80.3558,80.5704,80.2922,80.5704,52300.0
2015-04-22 10:45:00,101.34,101.5,101.33,101.46,48000.0,80.5625,80.6897,80.5545,80.6579,48000.0
2015-04-22 10:50:00,101.47,101.48,101.35,101.44,44300.0,80.6658,80.6738,80.5704,80.642,44300.0
2015-04-22 10:55:00,101.45,101.62,101.45,101.61,44900.0,80.6499,80.7851,80.6499,80.7771,44900.0
2015-04-22 11:00:00,101.62,101.69,101.59,101.66,32300.0,80.7851,80.8407,80.7612,80.8169,32300.0
2015-04-22 11:05:00,101.67,101.68,101.41,101.43,31300.0,80.8248,80.8328,80.6181,80.634,31300.0
2015-04-22 11:10:00,101.43,101.47,101.13,101.18,62200.0,80.634,80.6658,80.3955,80.4353,62200.0
2015-04-22 11:15:00,101.15,101.42,101.14,101.3,40300.0,80.4114,80.6261,80.4035,80.5307,40300.0
2015-04-22 11:20:00,101.3,101.32,101.09,101.2,33900.0,80.5307,80.5466,80.3637,80.4512,33900.0
2015-04-22 11:25:00,101.2,101.25,101.16,101.22,39700.0,80.4512,80.4909,80.4194,80.4671,39700.0
2015-04-22 11:30:00,101.22,101.52,101.22,101.4,99700.0,80.4671,80.7056,80.4671,80.6102,99700.0
2015-04-22 11:35:00,101.4,101.42,101.27,101.38,26900.0,80.6102,80.6261,80.5068,80.5943,26900.0
2015-04-22 11:40:00,101.38,101.4,101.2,101.29,31700.0,80.5943,80.6102,80.4512,80.5227,31700.0
2015-04-22 11:45:00,101.3,101.36,101.25,101.27,14900.0,80.5307,80.5784,80.4909,80.5068,14900.0
2015-04-22 11:50:00,101.27,101.27,101.15,101.21,28300.0,80.5068,80.5068,80.4114,80.4591,28300.0
2015-04-22 11:55:00,101.21,101.23,101.13,101.15,18600.0,80.4591,80.475,80.3955,80.4114,18600.0
2015-04-22 12:00:00,101.14,101.19,101.05,101.13,38100.0,80.4035,80.4432,80.3319,80.3955,38100.0
2015-04-22 12:05:00,101.13,101.14,101.0,101.0,18800.0,80.3955,80.4035,80.2922,80.2922,18800.0
2015-04-22 12:10:00,101.01,101.02,100.85,100.92,40900.0,80.3001,80.3081,80.1729,80.2286,40900.0
2015-04-22 12:15:00,100.92,101.01,100.85,100.85,28000.0,80.2286,80.3001,80.1729,80.1729,28000.0
2015-04-22 12:20:00,100.84,101.15,100.83,101.06,103500.0,80.165,80.4114,80.157,80.3399,103500.0
2015-04-22 12:25:00,101.07,101.19,100.95,101.17,42700.0,80.3478,80.4432,80.2524,80.4273,42700.0
2015-04-22 12:30:00,101.14,101.21,101.14,101.19,24100.0,80.4035,80.4591,80.4035,80.4432,24100.0
2015-04-22 12:35:00,101.18,101.2,101.12,101.16,30100.0,80.4353,80.4512,80.3876,80.4194,30100.0
2015-04-22 12:40:00,101.17,101.23,101.12,101.21,32500.0,80.4273,80.475,80.3876,80.4591,32500.0
2015-04-22 12:45:00,101.21,101.35,101.21,101.25,19000.0,80.4591,80.5704,80.4591,80.4909,19000.0
2015-04-22 12:50:00,101.25,101.48,101.24,101.45,35900.0,80.4909,80.6738,80.483,80.6499,35900.0
2015-04-22 12:55:00,101.45,101.53,101.42,101.52,22300.0,80.6499,80.7135,80.6261,80.7056,22300.0
2015-04-22 13:00:00,101.53,101.53,101.38,101.46,34700.0,80.7135,80.7135,80.5943,80.6579,34700.0
2015-04-22 13:05:00,101.43,101.48,101.32,101.48,36500.0,80.634,80.6738,80.5466,80.6738,36500.0
2015-04-22 13:10:00,101.47,101.64,101.46,101.62,37500.0,80.6658,80.801,80.6579,80.7851,37500.0
2015-04-22 13:15:00,101.64,101.71,101.63,101.67,21600.0,80.801,80.8566,80.793,80.8248,21600.0
2015-04-22 13:20:00,101.67,101.83,101.67,101.79,54400.0,80.8248,80.952,80.8248,80.9202,54400.0
2015-04-22 13:25:00,101.78,101.78,101.56,101.56,23300.0,80.9123,80.9123,80.7374,80.7374,23300.0
2015-04-22 13:30:00,101.55,101.75,101.54,101.66,46400.0,80.7294,80.8884,80.7215,80.8169,46400.0
2015-04-22 13:35:00,101.66,101.68,101.43,101.43,20400.0,80.8169,80.8328,80.634,80.634,20400.0
2015-04-22 13:40:00,101.44,101.7,101.43,101.67,16400.0,80.642,80.8487,80.634,80.8248,16400.0
2015-04-22 13:45:00,101.65,101.67,101.5,101.55,19400.0,80.8089,80.8248,80.6897,80.7294,19400.0
2015-04-22 13:50:00,101.53,101.6,101.45,101.59,30100.0,80.7135,80.7692,80.6499,80.7612,30100.0
2015-04-22 13:55:00,101.59,101.76,101.59,101.74,21900.0,80.7612,80.8964,80.7612,80.8805,21900.0
2015-04-22 14:00:00,101.73,101.74,101.56,101.58,17600.0,80.8725,80.8805,80.7374,80.7533,17600.0
2015-04-22 14:05:00,101.58,101.69,101.55,101.68,27500.0,80.7533,80.8407,80.7294,80.8328,27500.0
2015-04-22 14:10:00,101.68,101.78,101.58,101.61,28200.0,80.8328,80.9123,80.7533,80.7771,28200.0
2015-04-22 14:15:00,101.62,101.63,101.45,101.46,17300.0,80.7851,80.793,80.6499,80.6579,17300.0
2015-04-22 14:20:00,101.44,101.55,101.4,101.55,27500.0,80.642,80.7294,80.6102,80.7294,27500.0
2015-04-22 14:25:00,101.55,101.58,101.51,101.53,20900.0,80.7294,80.7533,80.6976,80.7135,20900.0
2015-04-22 14:30:00,101.52,101.69,101.47,101.68,31200.0,80.7056,80.8407,80.6658,80.8328,31200.0
2015-04-22 14:35:00,101.69,101.7,101.53,101.58,32400.0,80.8407,80.8487,80.7135,80.7533,32400.0
2015-04-22 14:40:00,101.59,101.7,101.58,101.63,23400.0,80.7612,80.8487,80.7533,80.793,23400.0
2015-04-22 14:45:00,101.62,101.64,101.54,101.63,34000.0,80.7851,80.801,80.7215,80.793,34000.0
2015-04-22 14:50:00,101.63,101.66,101.56,101.58,50900.0,80.793,80.8169,80.7374,80.7533,50900.0
2015-04-22 14:55:00,101.59,101.69,101.56,101.68,41300.0,80.7612,80.8407,80.7374,80.8328,41300.0
2015-04-22 15:00:00,101.68,101.84,101.66,101.77,48100.0,80.8328,80.96,80.8169,80.9043,48100.0
2015-04-22 15:05:00,101.79,101.79,101.67,101.69,39000.0,80.9202,80.9202,80.8248,80.8407,39000.0
2015-04-22 15:10:00,101.69,101.73,101.55,101.62,45100.0,80.8407,80.8725,80.7294,80.7851,45100.0
2015-04-22 15:15:00,101.61,101.71,101.59,101.65,45800.0,80.7771,80.8566,80.7612,80.8089,45800.0
2015-04-22 15:20:00,101.65,101.87,101.64,101.85,53800.0,80.8089,80.9838,80.801,80.9679,53800.0
2015-04-22 15:25:00,101.85,101.99,101.81,101.92,69000.0,80.9679,81.0792,80.9361,81.0236,69000.0
2015-04-22 15:30:00,101.92,101.97,101.65,101.75,84600.0,81.0236,81.0633,80.8089,80.8884,84600.0
2015-04-22 15:35:00,101.76,101.95,101.7,101.93,101100.0,80.8964,81.0474,80.8487,81.0315,101100.0
2015-04-22 15:40:00,101.94,101.94,101.78,101.84,79400.0,81.0395,81.0395,80.9123,80.96,79400.0
2015-04-22 15:45:00,101.84,102.01,101.84,101.98,145400.0,80.96,81.0951,80.96,81.0713,145400.0
2015-04-22 15:50:00,101.98,102.01,101.86,101.97,123300.0,81.0713,81.0951,80.9759,81.0633,123300.0
2015-04-22 15:55:00,101.96,102.14,101.94,102.01,264800.0,81.0554,81.1985,81.0395,81.0951,264800.0
2015-04-23 09:30:00,101.35,101.82,101.35,101.82,69900.0,80.5704,80.9441,80.5704,80.9441,69900.0
2015-04-23 09:35:00,101.86,102.02,101.68,102.02,32900.0,80.9759,81.1031,80.8328,81.1031,32900.0
2015-04-23 09:40:00,102.01,102.13,101.9,101.99,29800.0,81.0951,81.1905,81.0077,81.0792,29800.0
2015-04-23 09:45:00,102.0,102.01,101.84,101.89,28900.0,81.0872,81.0951,80.96,80.9997,28900.0
2015-04-23 09:50:00,101.87,101.98,101.82,101.96,36500.0,80.9838,81.0713,80.9441,81.0554,36500.0
2015-04-23 09:55:00,101.96,102.18,101.95,102.12,17900.0,81.0554,81.2303,81.0474,81.1826,17900.0
2015-04-23 10:00:00,102.12,102.3,102.1,102.24,27200.0,81.1826,81.3257,81.1667,81.278,27200.0
2015-04-23 10:05:00,102.26,102.34,102.12,102.18,37000.0,81.2939,81.3574,81.1826,81.2303,37000.0
2015-04-23 10:10:00,102.19,102.21,102.13,102.19,22600.0,81.2382,81.2541,81.1905,81.2382,22600.0
2015-04-23 10:15:00,102.2,102.25,102.05,102.09,30300.0,81.2462,81.2859,81.1269,81.1587,30300.0
2015-04-23 10:20:00,102.09,102.2,101.99,102.17,39700.0,81.1587,81.2462,81.0792,81.2223,39700.0
2015-04-23 10:25:00,102.17,102.3,102.17,102.28,32500.0,81.2223,81.3257,81.2223,81.3098,32500.0
2015-04-23 10:30:00,102.28,102.46,102.28,102.43,36300.0,81.3098,81.4528,81.3098,81.429,36300.0
2015-04-23 10:35:00,102.42,102.49,102.39,102.45,24800.0,81.421,81.4767,81.3972,81.4449,24800.0
2015-04-23 10:40:00,102.45,102.53,102.39,102.45,30400.0,81.4449,81.5085,81.3972,81.4449,30400.0
2015-04-23 10:45:00,102.45,102.59,102.4,102.56,61800.0,81.4449,81.5562,81.4051,81.5323,61800.0
2015-04-23 10:50:00,102.56,102.61,102.48,102.55,46800.0,81.5323,81.5721,81.4687,81.5244,46800.0
2015-04-23 10:55:00,102.54,102.56,102.43,102.44,31600.0,81.5164,81.5323,81.429,81.4369,31600.0
2015-04-23 11:00:00,102.44,102.5,102.41,102.41,19200.0,81.4369,81.4846,81.4131,81.4131,19200.0
2015-04-23 11:05:00,102.44,102.65,102.36,102.63,37900.0,81.4369,81.6039,81.3733,81.588,37900.0
2015-04-23 11:10:00,102.63,102.66,102.56,102.66,27500.0,81.588,81.6118,81.5323,81.6118,27500.0
2015-04-23 11:15:00,102.65,102.69,102.61,102.68,22600.0,81.6039,81.6357,81.5721,81.6277,22600.0
2015-04-23 11:20:00,102.69,102.79,102.67,102.76,45300.0,81.6357,81.7152,81.6198,81.6913,45300.0
2015-04-23 11:25:00,102.77,102.86,102.75,102.86,25600.0,81.6993,81.7708,81.6834,81.7708,25600.0
2015-04-23 11:30:00,102.85,102.86,102.69,102.8,41900.0,81.7629,81.7708,81.6357,81.7231,41900.0
2015-04-23 11:35:00,102.82,102.93,102.78,102.79,35600.0,81.739,81.8265,81.7072,81.7152,35600.0
2015-04-23 11:40:00,102.8,102.87,102.76,102.84,24100.0,81.7231,81.7788,81.6913,81.7549,24100.0
2015-04-23 11:45:00,102.84,102.92,102.84,102.91,24200.0,81.7549,81.8185,81.7549,81.8106,24200.0
2015-04-23 11:50:00,102.91,103.3,102.9,103.26,54300.0,81.8106,82.1206,81.8026,82.0888,54300.0
2015-04-23 11:55:00,103.27,103.62,103.27,103.52,128500.0,82.0968,82.375,82.0968,82.2955,128500.0
2015-04-23 12:00:00,103.51,103.52,103.36,103.47,48700.0,82.2876,82.2955,82.1683,82.2558,48700.0
2015-04-23 12:05:00,103.46,103.5,103.37,103.42,20600.0,82.2478,82.2796,82.1763,82.216,20600.0
2015-04-23 12:10:00,103.42,103.47,103.39,103.42,17900.0,82.216,82.2558,82.1922,82.216,17900.0
2015-04-23 12:15:00,103.43,103.52,103.4,103.48,19800.0,82.224,82.2955,82.2001,82.2637,19800.0
2015-04-23 12:20:00,103.49,103.56,103.49,103.53,16400.0,82.2717,82.3273,82.2717,82.3035,16400.0
2015-04-23 12:25:00,103.52,103.54,103.43,103.44,21900.0,82.2955,82.3114,82.224,82.2319,21900.0
2015-04-23 12:30:00,103.44,103.46,103.34,103.37,21900.0,82.2319,82.2478,82.1524,82.1763,21900.0
2015-04-23 12:35:00,103.38,103.62,103.38,103.62,24700.0,82.1842,82.375,82.1842,82.375,24700.0
2015-04-23 12:40:00,103.63,103.71,103.51,103.54,27600.0,82.383,82.4466,82.2876,82.3114,27600.0
2015-04-23 12:45:00,103.53,103.59,103.48,103.48,22800.0,82.3035,82.3512,82.2637,82.2637,22800.0
2015-04-23 12:50:00,103.49,103.57,103.46,103.57,24100.0,82.2717,82.3353,82.2478,82.3353,24100.0
2015-04-23 12:55:00,103.57,103.61,103.54,103.59,6500.0,82.3353,82.3671,82.3114,82.3512,6500.0
2015-04-23 13:00:00,103.61,103.61,103.54,103.54,11300.0,82.3671,82.3671,82.3114,82.3114,11300.0
2015-04-23 13:05:00,103.54,103.54,103.43,103.45,33200.0,82.3114,82.3114,82.224,82.2399,33200.0
2015-04-23 13:10:00,103.46,103.51,103.46,103.49,33700.0,82.2478,82.2876,82.2478,82.2717,33700.0
2015-04-23 13:15:00,103.5,103.53,103.48,103.49,19900.0,82.2796,82.3035,82.2637,82.2717,19900.0
2015-04-23 13:20:00,103.5,103.51,103.44,103.45,14800.0,82.2796,82.2876,82.2319,82.2399,14800.0
2015-04-23 13:25:00,103.46,103.47,103.35,103.37,16400.0,82.2478,82.2558,82.1604,82.1763,16400.0
2015-04-23 13:30:00,103.38,103.47,103.38,103.46,24900.0,82.1842,82.2558,82.1842,82.2478,24900.0
2015-04-23 13:35:00,103.45,103.48,103.4,103.42,39700.0,82.2399,82.2637,82.2001,82.216,39700.0
2015-04-23 13:40:00,103.41,103.47,103.4,103.46,20900.0,82.2081,82.2558,82.2001,82.2478,20900.0
2015-04-23 13:45:00,103.47,103.61,103.45,103.61,20800.0,82.2558,82.3671,82.2399,82.3671,20800.0
2015-04-23 13:50:00,103.6,103.65,103.57,103.61,23000.0,82.3591,82.3989,82.3353,82.3671,23000.0
2015-04-23 13:55:00,103.61,103.69,103.6,103.67,18600.0,82.3671,82.4307,82.3591,82.4148,18600.0
2015-04-23 14:00:00,103.66,103.72,103.6,103.72,25800.0,82.4068,82.4545,82.3591,82.4545,25800.0
2015-04-23 14:05:00,103.72,103.78,103.68,103.75,20200.0,82.4545,82.5022,82.4227,82.4784,20200.0
2015-04-23 14:10:00,103.73,103.79,103.7,103.77,19700.0,82.4625,82.5102,82.4386,82.4943,19700.0
2015-04-23 14:15:00,103.77,103.88,103.74,103.86,43600.0,82.4943,82.5817,82.4704,82.5658,43600.0
2015-04-23 14:20:00,103.86,103.89,103.82,103.85,37100.0,82.5658,82.5897,82.534,82.5579,37100.0
2015-04-23 14:25:00,103.86,103.88,103.73,103.73,31200.0,82.5658,82.5817,82.4625,82.4625,31200.0
2015-04-23 14:30:00,103.72,103.73,103.67,103.72,21100.0,82.4545,82.4625,82.4148,82.4545,21100.0
2015-04-23 14:35:00,103.72,103.75,103.64,103.67,14200.0,82.4545,82.4784,82.3909,82.4148,14200.0
2015-04-23 14:40:00,103.67,103.78,103.67,103.78,11800.0,82.4148,82.5022,82.4148,82.5022,11800.0
2015-04-23 14:45:00,103.79,103.79,103.74,103.74,18400.0,82.5102,82.5102,82.4704,82.4704,18400.0
2015-04-23 14:50:00,103.73,103.73,103.61,103.64,14900.0,82.4625,82.4625,82.3671,82.3909,14900.0
2015-04-23 14:55:00,103.67,103.73,103.67,103.7,16800.0,82.4148,82.4625,82.4148,82.4386,16800.0
2015-04-23 15:00:00,103.7,103.82,103.69,103.82,31400.0,82.4386,82.534,82.4307,82.534,31400.0
2015-04-23 15:05:00,103.82,103.95,103.8,103.92,36300.0,82.534,82.6374,82.5181,82.6135,36300.0
2015-04-23 15:10:00,103.9,103.97,103.89,103.89,36400.0,82.5976,82.6533,82.5897,82.5897,36400.0
2015-04-23 15:15:00,103.89,103.99,103.85,103.89,32800.0,82.5897,82.6692,82.5579,82.5897,32800.0
2015-04-23 15:20:00,103.89,103.91,103.83,103.87,27500.0,82.5897,82.6056,82.542,82.5738,27500.0
2015-04-23 15:25:00,103.87,103.94,103.86,103.93,56700.0,82.5738,82.6294,82.5658,82.6215,56700.0
2015-04-23 15:30:00,103.93,103.94,103.76,103.8,36400.0,82.6215,82.6294,82.4863,82.5181,36400.0
2015-04-23 15:35:00,103.81,103.85,103.78,103.83,48200.0,82.5261,82.5579,82.5022,82.542,48200.0
2015-04-23 15:40:00,103.82,103.9,103.8,103.82,67400.0,82.534,82.5976,82.5181,82.534,67400.0
2015-04-23 15:45:00,103.81,103.82,103.62,103.68,78500.0,82.5261,82.534,82.375,82.4227,78500.0
2015-04-23 15:50:00,103.69,103.69,103.57,103.58,82600.0,82.4307,82.4307,82.3353,82.3432,82600.0
2015-04-23 15:55:00,103.58,103.59,103.49,103.49,134200.0,82.3432,82.3512,82.2717,82.2717,134200.0
2015-04-24 09:30:00,103.39,103.61,103.08,103.09,107800.0,82.1922,82.3671,81.9457,81.9537,107800.0
2015-04-24 09:35:00,103.09,103.1,102.7,103.0,45900.0,81.9537,81.9616,81.6436,81.8821,45900.0
2015-04-24 09:40:00,103.03,103.21,102.79,102.83,27000.0,81.906,82.0491,81.7152,81.747,27000.0
2015-04-24 09:45:00,102.85,102.99,102.84,102.89,31200.0,81.7629,81.8742,81.7549,81.7947,31200.0
2015-04-24 09:50:00,102.88,103.02,102.84,102.84,19200.0,81.7867,81.898,81.7549,81.7549,19200.0
2015-04-24 09:55:00,102.84,103.17,102.83,103.1,13000.0,81.7549,82.0173,81.747,81.9616,13000.0
2015-04-24 10:00:00,103.12,103.12,102.93,102.99,22600.0,81.9775,81.9775,81.8265,81.8742,22600.0
2015-04-24 10:05:00,102.99,103.17,102.89,103.12,15400.0,81.8742,82.0173,81.7947,81.9775,15400.0
2015-04-24 10:10:00,103.11,103.29,103.1,103.25,16600.0,81.9696,82.1127,81.9616,82.0809,16600.0
2015-04-24 10:15:00,103.25,103.47,103.22,103.44,121500.0,82.0809,82.2558,82.057,82.2319,121500.0
2015-04-24 10:20:00,103.43,103.56,103.4,103.53,17900.0,82.224,82.3273,82.2001,82.3035,17900.0
2015-04-24 10:25:00,103.54,103.58,103.51,103.53,18800.0,82.3114,82.3432,82.2876,82.3035,18800.0
2015-04-24 10:30:00,103.54,103.58,103.47,103.54,54500.0,82.3114,82.3432,82.2558,82.3114,54500.0
2015-04-24 10:35:00,103.54,103.57,103.5,103.52,11400.0,82.3114,82.3353,82.2796,82.2955,11400.0
2015-04-24 10:40:00,103.51,103.55,103.41,103.5,16100.0,82.2876,82.3194,82.2081,82.2796,16100.0
2015-04-24 10:45:00,103.52,103.53,103.37,103.39,13100.0,82.2955,82.3035,82.1763,82.1922,13100.0
2015-04-24 10:50:00,103.39,103.47,103.38,103.39,16200.0,82.1922,82.2558,82.1842,82.1922,16200.0
2015-04-24 10:55:00,103.39,103.44,103.38,103.4,10300.0,82.1922,82.2319,82.1842,82.2001,10300.0
2015-04-24 11:00:00,103.39,103.39,103.25,103.28,18000.0,82.1922,82.1922,82.0809,82.1047,18000.0
2015-04-24 11:05:00,103.27,103.36,103.27,103.33,28800.0,82.0968,82.1683,82.0968,82.1445,28800.0
2015-04-24 11:10:00,103.34,103.49,103.31,103.33,24300.0,82.1524,82.2717,82.1286,82.1445,24300.0
2015-04-24 11:15:00,103.33,103.41,103.3,103.4,11300.0,82.1445,82.2081,82.1206,82.2001,11300.0
2015-04-24 11:20:00,103.4,103.4,103.31,103.34,11600.0,82.2001,82.2001,82.1286,82.1524,11600.0
2015-04-24 11:25:00,103.33,103.34,103.28,103.34,8900.0,82.1445,82.1524,82.1047,82.1524,8900.0
2015-04-24 11:30:00,103.34,103.47,103.33,103.46,14900.0,82.1524,82.2558,82.1445,82.2478,14900.0
2015-04-24 11:35:00,103.45,103.62,103.44,103.59,18800.0,82.2399,82.375,82.2319,82.3512,18800.0
2015-04-24 11:40:00,103.59,103.62,103.52,103.52,16000.0,82.3512,82.375,82.2955,82.2955,16000.0
2015-04-24 11:45:00,103.53,103.55,103.48,103.5,11000.0,82.3035,82.3194,82.2637,82.2796,11000.0
2015-04-24 11:50:00,103.5,103.51,103.41,103.43,10600.0,82.2796,82.2876,82.2081,82.224,10600.0
2015-04-24 11:55:00,103.44,103.55,103.44,103.55,6200.0,82.2319,82.3194,82.2319,82.3194,6200.0
2015-04-24 12:00:00,103.55,103.64,103.54,103.64,20400.0,82.3194,82.3909,82.3114,82.3909,20400.0
2015-04-24 12:05:00,103.63,103.71,103.6,103.64,8600.0,82.383,82.4466,82.3591,82.3909,8600.0
2015-04-24 12:10:00,103.63,103.7,103.59,103.7,6100.0,82.383,82.4386,82.3512,82.4386,6100.0
2015-04-24 12:15:00,103.7,103.71,103.67,103.71,9000.0,82.4386,82.4466,82.4148,82.4466,9000.0
2015-04-24 12:20:00,103.72,103.84,103.72,103.81,16000.0,82.4545,82.5499,82.4545,82.5261,16000.0
2015-04-24 12:25:00,103.81,103.86,103.79,103.85,13400.0,82.5261,82.5658,82.5102,82.5579,13400.0
2015-04-24 12:30:00,103.83,103.92,103.81,103.9,11800.0,82.542,82.6135,82.5261,82.5976,11800.0
2015-04-24 12:35:00,103.89,103.91,103.81,103.91,12600.0,82.5897,82.6056,82.5261,82.6056,12600.0
2015-04-24 12:40:00,103.92,103.94,103.89,103.93,9700.0,82.6135,82.6294,82.5897,82.6215,9700.0
2015-04-24 12:45:00,103.92,103.93,103.87,103.93,15600.0,82.6135,82.6215,82.5738,82.6215,15600.0
2015-04-24 12:50:00,103.92,103.96,103.87,103.95,16400.0,82.6135,82.6453,82.5738,82.6374,16400.0
2015-04-24 12:55:00,103.94,103.94,103.86,103.86,8300.0,82.6294,82.6294,82.5658,82.5658,8300.0
2015-04-24 13:00:00,103.87,103.9,103.85,103.88,13800.0,82.5738,82.5976,82.5579,82.5817,13800.0
2015-04-24 13:05:00,103.88,103.9,103.8,103.9,13100.0,82.5817,82.5976,82.5181,82.5976,13100.0
2015-04-24 13:10:00,103.9,103.92,103.84,103.9,10100.0,82.5976,82.6135,82.5499,82.5976,10100.0
2015-04-24 13:15:00,103.91,103.98,103.91,103.98,18600.0,82.6056,82.6612,82.6056,82.6612,18600.0
2015-04-24 13:20:00,103.97,104.03,103.91,104.03,14800.0,82.6533,82.701,82.6056,82.701,14800.0
2015-04-24 13:25:00,104.02,104.02,103.94,103.94,9800.0,82.693,82.693,82.6294,82.6294,9800.0
2015-04-24 13:30:00,103.94,104.01,103.9,103.99,13100.0,82.6294,82.6851,82.5976,82.6692,13100.0
2015-04-24 13:35:00,103.98,104.01,103.97,103.99,9000.0,82.6612,82.6851,82.6533,82.6692,9000.0
2015-04-24 13:40:00,104.0,104.12,104.0,104.11,13700.0,82.6771,82.7725,82.6771,82.7646,13700.0
2015-04-24 13:45:00,104.11,104.23,104.08,104.23,43200.0,82.7646,82.8599,82.7407,82.8599,43200.0
2015-04-24 13:50:00,104.21,104.21,104.15,104.15,13300.0,82.844,82.844,82.7963,82.7963,13300.0
2015-04-24 13:55:00,104.14,104.16,104.1,104.1,16600.0,82.7884,82.8043,82.7566,82.7566,16600.0
2015-04-24 14:00:00,104.1,104.16,104.07,104.07,14700.0,82.7566,82.8043,82.7328,82.7328,14700.0
2015-04-24 14:05:00,104.07,104.09,104.03,104.07,12200.0,82.7328,82.7487,82.701,82.7328,12200.0
2015-04-24 14:10:00,104.07,104.09,104.04,104.08,13700.0,82.7328,82.7487,82.7089,82.7407,13700.0
2015-04-24 14:15:00,104.08,104.11,104.01,104.01,16700.0,82.7407,82.7646,82.6851,82.6851,16700.0
2015-04-24 14:20:00,104.0,104.08,103.95,104.03,22200.0,82.6771,82.7407,82.6374,82.701,22200.0
2015-04-24 14:25:00,104.03,104.03,103.95,104.01,29700.0,82.701,82.701,82.6374,82.6851,29700.0
2015-04-24 14:30:00,104.02,104.04,103.98,103.98,13300.0,82.693,82.7089,82.6612,82.6612,13300.0
2015-04-24 14:35:00,103.98,103.98,103.89,103.91,32900.0,82.6612,82.6612,82.5897,82.6056,32900.0
2015-04-24 14:40:00,103.91,103.99,103.87,103.96,24000.0,82.6056,82.6692,82.5738,82.6453,24000.0
2015-04-24 14:45:00,103.96,103.99,103.89,103.89,20800.0,82.6453,82.6692,82.5897,82.5897,20800.0
2015-04-24 14:50:00,103.9,103.95,103.8,103.84,24100.0,82.5976,82.6374,82.5181,82.5499,24100.0
2015-04-24 14:55:00,103.84,103.9,103.82,103.89,17700.0,82.5499,82.5976,82.534,82.5897,17700.0
2015-04-24 15:00:00,103.89,103.95,103.86,103.89,17500.0,82.5897,82.6374,82.5658,82.5897,17500.0
2015-04-24 15:05:00,103.88,103.92,103.87,103.9,19100.0,82.5817,82.6135,82.5738,82.5976,19100.0
2015-04-24 15:10:00,103.9,104.04,103.89,104.03,30600.0,82.5976,82.7089,82.5897,82.701,30600.0
2015-04-24 15:15:00,104.03,104.04,103.96,103.97,14600.0,82.701,82.7089,82.6453,82.6533,14600.0
2015-04-24 15:20:00,103.96,104.05,103.96,104.01,25500.0,82.6453,82.7169,82.6453,82.6851,25500.0
2015-04-24 15:25:00,104.0,104.09,103.97,104.09,23400.0,82.6771,82.7487,82.6533,82.7487,23400.0
2015-04-24 15:30:00,104.09,104.09,103.97,104.02,24300.0,82.7487,82.7487,82.6533,82.693,24300.0
2015-04-24 15:35:00,104.03,104.09,104.01,104.02,25800.0,82.701,82.7487,82.6851,82.693,25800.0
2015-04-24 15:40:00,104.03,104.05,103.98,103.99,28200.0,82.701,82.7169,82.6612,82.6692,28200.0
2015-04-24 15:45:00,104.0,104.1,103.99,104.03,68600.0,82.6771,82.7566,82.6692,82.701,68600.0
2015-04-24 15:50:00,104.02,104.04,103.96,104.0,58200.0,82.693,82.7089,82.6453,82.6771,58200.0
2015-04-24 15:55:00,104.0,104.01,103.92,103.97,107800.0,82.6771,82.6851,82.6135,82.6533,107800.0
2015-04-27 09:30:00,105.13,105.4,105.11,105.37,96400.0,83.5754,83.7901,83.5595,83.7662,96400.0
2015-04-27 09:35:00,105.38,105.38,104.86,105.05,38000.0,83.7742,83.7742,83.3608,83.5118,38000.0
2015-04-27 09:40:00,105.06,105.07,104.86,104.91,50300.0,83.5198,83.5277,83.3608,83.4005,50300.0
2015-04-27 09:45:00,104.89,105.01,104.68,104.82,88500.0,83.3846,83.48,83.2177,83.329,88500.0
2015-04-27 09:50:00,104.83,104.88,104.74,104.75,41600.0,83.3369,83.3767,83.2654,83.2733,41600.0
2015-04-27 09:55:00,104.75,104.91,104.71,104.82,25800.0,83.2733,83.4005,83.2415,83.329,25800.0
2015-04-27 10:00:00,104.83,104.84,104.68,104.73,28300.0,83.3369,83.3449,83.2177,83.2574,28300.0
2015-04-27 10:05:00,104.72,104.76,104.62,104.63,34600.0,83.2495,83.2813,83.17,83.1779,34600.0
2015-04-27 10:10:00,104.65,104.68,104.56,104.65,16700.0,83.1938,83.2177,83.1223,83.1938,16700.0
2015-04-27 10:15:00,104.65,104.67,104.55,104.55,39900.0,83.1938,83.2097,83.1143,83.1143,39900.0
2015-04-27 10:20:00,104.55,104.55,104.31,104.34,32500.0,83.1143,83.1143,82.9235,82.9474,32500.0
2015-04-27 10:25:00,104.34,104.37,104.24,104.29,29400.0,82.9474,82.9712,82.8679,82.9076,29400.0
2015-04-27 10:30:00,104.3,104.32,104.19,104.19,30900.0,82.9156,82.9315,82.8281,82.8281,30900.0
2015-04-27 10:35:00,104.19,104.22,104.09,104.15,35700.0,82.8281,82.852,82.7487,82.7963,35700.0
2015-04-27 10:40:00,104.15,104.33,104.11,104.32,22400.0,82.7963,82.9394,82.7646,82.9315,22400.0
2015-04-27 10:45:00,104.32,104.33,104.21,104.26,31600.0,82.9315,82.9394,82.844,82.8838,31600.0
2015-04-27 10:50:00,104.25,104.26,104.05,104.09,22100.0,82.8758,82.8838,82.7169,82.7487,22100.0
2015-04-27 10:55:00,104.09,104.1,103.87,103.88,44700.0,82.7487,82.7566,82.5738,82.5817,44700.0
2015-04-27 11:00:00,103.87,103.94,103.81,103.85,30900.0,82.5738,82.6294,82.5261,82.5579,30900.0
2015-04-27 11:05:00,103.86,103.86,103.72,103.77,26600.0,82.5658,82.5658,82.4545,82.4943,26600.0
2015-04-27 11:10:00,103.76,103.82,103.74,103.81,15300.0,82.4863,82.534,82.4704,82.5261,15300.0
2015-04-27 11:15:00,103.81,103.82,103.69,103.75,19700.0,82.5261,82.534,82.4307,82.4784,19700.0
2015-04-27 11:20:00,103.75,103.94,103.75,103.93,26400.0,82.4784,82.6294,82.4784,82.6215,26400.0
2015-04-27 11:25:00,103.93,103.95,103.79,103.83,16300.0,82.6215,82.6374,82.5102,82.542,16300.0
2015-04-27 11:30:00,103.83,103.88,103.81,103.85,19600.0,82.542,82.5817,82.5261,82.5579,19600.0
2015-04-27 11:35:00,103.84,103.86,103.79,103.82,13500.0,82.5499,82.5658,82.5102,82.534,13500.0
2015-04-27 11:40:00,103.8,103.81,103.72,103.73,17100.0,82.5181,82.5261,82.4545,82.4625,17100.0
2015-04-27 11:45:00,103.73,103.75,103.59,103.59,29200.0,82.4625,82.4784,82.3512,82.3512,29200.0
2015-04-27 11:50:00,103.59,103.63,103.53,103.63,17500.0,82.3512,82.383,82.3035,82.383,17500.0
2015-04-27 11:55:00,103.63,103.69,103.55,103.67,16800.0,82.383,82.4307,82.3194,82.4148,16800.0
2015-04-27 12:00:00,103.66,103.72,103.65,103.72,12000.0,82.4068,82.4545,82.3989,82.4545,12000.0
2015-04-27 12:05:00,103.72,103.74,103.64,103.66,16500.0,82.4545,82.4704,82.3909,82.4068,16500.0
2015-04-27 12:10:00,103.65,103.65,103.51,103.53,20500.0,82.3989,82.3989,82.2876,82.3035,20500.0
2015-04-27 12:15:00,103.52,103.56,103.37,103.37,34600.0,82.2955,82.3273,82.1763,82.1763,34600.0
2015-04-27 12:20:00,103.37,103.44,103.28,103.37,40500.0,82.1763,82.2319,82.1047,82.1763,40500.0
2015-04-27 12:25:00,103.37,103.41,103.29,103.31,17700.0,82.1763,82.2081,82.1127,82.1286,17700.0
2015-04-27 12:30:00,103.31,103.33,103.26,103.28,21600.0,82.1286,82.1445,82.0888,82.1047,21600.0
2015-04-27 12:35:00,103.28,103.39,103.27,103.34,24000.0,82.1047,82.1922,82.0968,82.1524,24000.0
2015-04-27 12:40:00,103.34,103.34,103.28,103.3,15200.0,82.1524,82.1524,82.1047,82.1206,15200.0
2015-04-27 12:45:00,103.3,103.3,103.18,103.27,20100.0,82.1206,82.1206,82.0252,82.0968,20100.0
2015-04-27 12:50:00,103.26,103.26,103.09,103.15,19400.0,82.0888,82.0888,81.9537,82.0014,19400.0
2015-04-27 12:55:00,103.15,103.23,103.11,103.23,10400.0,82.0014,82.065,81.9696,82.065,10400.0
2015-04-27 13:00:00,103.22,103.28,103.17,103.27,16000.0,82.057,82.1047,82.0173,82.0968,16000.0
2015-04-27 13:05:00,103.26,103.3,103.22,103.28,24400.0,82.0888,82.1206,82.057,82.1047,24400.0
2015-04-27 13:10:00,103.29,103.31,103.18,103.18,36700.0,82.1127,82.1286,82.0252,82.0252,36700.0
2015-04-27 13:15:00,103.17,103.2,103.09,103.11,15100.0,82.0173,82.0411,81.9537,81.9696,15100.0
2015-04-27 13:20:00,103.1,103.17,103.04,103.14,8900.0,81.9616,82.0173,81.9139,81.9934,8900.0
2015-04-27 13:25:00,103.14,103.26,103.11,103.26,13800.0,81.9934,82.0888,81.9696,82.0888,13800.0
2015-04-27 13:30:00,103.25,103.26,103.21,103.26,10800.0,82.0809,82.0888,82.0491,82.0888,10800.0
2015-04-27 13:35:00,103.25,103.36,103.22,103.36,19800.0,82.0809,82.1683,82.057,82.1683,19800.0
2015-04-27 13:40:00,103.37,103.37,103.34,103.35,15300.0,82.1763,82.1763,82.1524,82.1604,15300.0
2015-04-27 13:45:00,103.35,103.42,103.34,103.37,16300.0,82.1604,82.216,82.1524,82.1763,16300.0
2015-04-27 13:50:00,103.38,103.48,103.38,103.42,24100.0,82.1842,82.2637,82.1842,82.216,24100.0
2015-04-27 13:55:00,103.44,103.55,103.44,103.53,21700.0,82.2319,82.3194,82.2319,82.3035,21700.0
2015-04-27 14:00:00,103.53,103.54,103.47,103.48,21500.0,82.3035,82.3114,82.2558,82.2637,21500.0
2015-04-27 14:05:00,103.48,103.53,103.48,103.51,9800.0,82.2637,82.3035,82.2637,82.2876,9800.0
2015-04-27 14:10:00,103.51,103.54,103.48,103.49,11800.0,82.2876,82.3114,82.2637,82.2717,11800.0
2015-04-27 14:15:00,103.5,103.5,103.41,103.5,15800.0,82.2796,82.2796,82.2081,82.2796,15800.0
2015-04-27 14:20:00,103.51,103.61,103.48,103.57,15500.0,82.2876,82.3671,82.2637,82.3353,15500.0
2015-04-27 14:25:00,103.58,103.68,103.58,103.65,20000.0,82.3432,82.4227,82.3432,82.3989,20000.0
2015-04-27 14:30:00,103.65,103.65,103.49,103.53,14900.0,82.3989,82.3989,82.2717,82.3035,14900.0
2015-04-27 14:35:00,103.55,103.58,103.43,103.45,12600.0,82.3194,82.3432,82.224,82.2399,12600.0
2015-04-27 14:40:00,103.46,103.63,103.45,103.59,16300.0,82.2478,82.383,82.2399,82.3512,16300.0
2015-04-27 14:45:00,103.59,103.59,103.54,103.56,9600.0,82.3512,82.3512,82.3114,82.3273,9600.0
2015-04-27 14:50:00,103.57,103.59,103.52,103.56,16100.0,82.3353,82.3512,82.2955,82.3273,16100.0
2015-04-27 14:55:00,103.57,103.58,103.5,103.55,17000.0,82.3353,82.3432,82.2796,82.3194,17000.0
2015-04-27 15:00:00,103.57,103.66,103.56,103.62,19600.0,82.3353,82.4068,82.3273,82.375,19600.0
2015-04-27 15:05:00,103.62,103.62,103.55,103.57,11600.0,82.375,82.375,82.3194,82.3353,11600.0
2015-04-27 15:10:00,103.56,103.6,103.49,103.51,24300.0,82.3273,82.3591,82.2717,82.2876,24300.0
2015-04-27 15:15:00,103.51,103.53,103.37,103.39,27300.0,82.2876,82.3035,82.1763,82.1922,27300.0
2015-04-27 15:20:00,103.38,103.46,103.38,103.45,17700.0,82.1842,82.2478,82.1842,82.2399,17700.0
2015-04-27 15:25:00,103.45,103.52,103.42,103.46,25900.0,82.2399,82.2955,82.216,82.2478,25900.0
2015-04-27 15:30:00,103.46,103.47,103.32,103.34,27800.0,82.2478,82.2558,82.1365,82.1524,27800.0
2015-04-27 15:35:00,103.33,103.41,103.26,103.39,35300.0,82.1445,82.2081,82.0888,82.1922,35300.0
2015-04-27 15:40:00,103.39,103.43,103.34,103.43,28200.0,82.1922,82.224,82.1524,82.224,28200.0
2015-04-27 15:45:00,103.42,103.42,103.23,103.31,56000.0,82.216,82.216,82.065,82.1286,56000.0
2015-04-27 15:50:00,103.3,103.33,103.26,103.3,39100.0,82.1206,82.1445,82.0888,82.1206,39100.0
2015-04-27 15:55:00,103.29,103.39,103.28,103.36,87900.0,82.1127,82.1922,82.1047,82.1683,87900.0
2015-04-28 09:30:00,103.1,103.74,103.04,103.7,54700.0,81.9616,82.4704,81.9139,82.4386,54700.0
2015-04-28 09:35:00,103.71,103.84,103.55,103.58,29400.0,82.4466,82.5499,82.3194,82.3432,29400.0
2015-04-28 09:40:00,103.62,104.02,103.62,103.94,15100.0,82.375,82.693,82.375,82.6294,15100.0
2015-04-28 09:45:00,103.91,103.97,103.68,103.77,14000.0,82.6056,82.6533,82.4227,82.4943,14000.0
2015-04-28 09:50:00,103.79,103.93,103.78,103.86,19000.0,82.5102,82.6215,82.5022,82.5658,19000.0
2015-04-28 09:55:00,103.87,103.87,103.63,103.69,22100.0,82.5738,82.5738,82.383,82.4307,22100.0
2015-04-28 10:00:00,103.65,103.65,103.24,103.32,26500.0,82.3989,82.3989,82.0729,82.1365,26500.0
2015-04-28 10:05:00,103.27,103.37,103.09,103.12,29400.0,82.0968,82.1763,81.9537,81.9775,29400.0
2015-04-28 10:10:00,103.12,103.15,102.76,102.81,26300.0,81.9775,82.0014,81.6913,81.7311,26300.0
2015-04-28 10:15:00,102.78,102.94,102.73,102.89,34000.0,81.7072,81.8344,81.6675,81.7947,34000.0
2015-04-28 10:20:00,102.9,103.15,102.9,103.15,19100.0,81.8026,82.0014,81.8026,82.0014,19100.0
2015-04-28 10:25:00,103.14,103.18,102.95,103.01,22500.0,81.9934,82.0252,81.8424,81.8901,22500.0
2015-04-28 10:30:00,102.99,103.19,102.98,103.19,15000.0,81.8742,82.0332,81.8662,82.0332,15000.0
2015-04-28 10:35:00,103.19,103.3,103.1,103.3,15100.0,82.0332,82.1206,81.9616,82.1206,15100.0
2015-04-28 10:40:00,103.29,103.69,103.29,103.65,34000.0,82.1127,82.4307,82.1127,82.3989,34000.0
2015-04-28 10:45:00,103.64,103.71,103.64,103.65,14500.0,82.3909,82.4466,82.3909,82.3989,14500.0
2015-04-28 10:50:00,103.68,103.73,103.66,103.69,15400.0,82.4227,82.4625,82.4068,82.4307,15400.0
2015-04-28 10:55:00,103.67,103.73,103.66,103.69,16400.0,82.4148,82.4625,82.4068,82.4307,16400.0
2015-04-28 11:00:00,103.7,104.09,103.68,104.06,33900.0,82.4386,82.7487,82.4227,82.7248,33900.0
2015-04-28 11:05:00,104.07,104.09,103.98,104.02,21800.0,82.7328,82.7487,82.6612,82.693,21800.0
2015-04-28 11:10:00,104.0,104.1,103.93,103.93,13000.0,82.6771,82.7566,82.6215,82.6215,13000.0
2015-04-28 11:15:00,103.96,103.98,103.88,103.92,13100.0,82.6453,82.6612,82.5817,82.6135,13100.0
2015-04-28 11:20:00,103.91,103.96,103.87,103.94,15100.0,82.6056,82.6453,82.5738,82.6294,15100.0
2015-04-28 11:25:00,103.94,104.05,103.92,103.93,9200.0,82.6294,82.7169,82.6135,82.6215,9200.0
2015-04-28 11:30:00,103.93,104.02,103.92,103.99,12200.0,82.6215,82.693,82.6135,82.6692,12200.0
2015-04-28 11:35:00,103.99,104.31,103.99,104.17,15600.0,82.6692,82.9235,82.6692,82.8122,15600.0
2015-04-28 11:40:00,104.19,104.19,104.03,104.07,11400.0,82.8281,82.8281,82.701,82.7328,11400.0
2015-04-28 11:45:00,104.08,104.21,104.03,104.2,12100.0,82.7407,82.844,82.701,82.8361,12100.0
2015-04-28 11:50:00,104.2,104.23,104.13,104.13,9400.0,82.8361,82.8599,82.7805,82.7805,9400.0
2015-04-28 11:55:00,104.11,104.11,104.0,104.06,8700.0,82.7646,82.7646,82.6771,82.7248,8700.0
2015-04-28 12:00:00,104.07,104.08,103.92,103.92,10700.0,82.7328,82.7407,82.6135,82.6135,10700.0
2015-04-28 12:05:00,103.93,104.02,103.93,104.01,9200.0,82.6215,82.693,82.6215,82.6851,9200.0
2015-04-28 12:10:00,104.01,104.05,104.0,104.0,7700.0,82.6851,82.7169,82.6771,82.6771,7700.0
2015-04-28 12:15:00,104.0,104.01,103.91,103.91,9800.0,82.6771,82.6851,82.6056,82.6056,9800.0
2015-04-28 12:20:00,103.91,103.99,103.9,103.98,10400.0,82.6056,82.6692,82.5976,82.6612,10400.0
2015-04-28 12:25:00,103.96,104.03,103.92,103.96,8900.0,82.6453,82.701,82.6135,82.6453,8900.0
2015-04-28 12:30:00,103.96,104.0,103.84,103.87,23000.0,82.6453,82.6771,82.5499,82.5738,23000.0
2015-04-28 12:35:00,103.86,103.92,103.86,103.89,13200.0,82.5658,82.6135,82.5658,82.5897,13200.0
2015-04-28 12:40:00,103.87,103.99,103.87,103.97,9500.0,82.5738,82.6692,82.5738,82.6533,9500.0
2015-04-28 12:45:00,103.98,103.99,103.89,103.89,9000.0,82.6612,82.6692,82.5897,82.5897,9000.0
2015-04-28 12:50:00,103.9,104.09,103.89,104.07,21300.0,82.5976,82.7487,82.5897,82.7328,21300.0
2015-04-28 12:55:00,104.07,104.11,104.05,104.1,14800.0,82.7328,82.7646,82.7169,82.7566,14800.0
2015-04-28 13:00:00,104.09,104.11,104.05,104.08,10300.0,82.7487,82.7646,82.7169,82.7407,10300.0
2015-04-28 13:05:00,104.09,104.1,103.99,104.01,12600.0,82.7487,82.7566,82.6692,82.6851,12600.0
2015-04-28 13:10:00,104.01,104.01,103.89,103.92,19400.0,82.6851,82.6851,82.5897,82.6135,19400.0
2015-04-28 13:15:00,103.92,103.94,103.89,103.89,12900.0,82.6135,82.6294,82.5897,82.5897,12900.0
2015-04-28 13:20:00,103.88,103.91,103.84,103.87,15300.0,82.5817,82.6056,82.5499,82.5738,15300.0
2015-04-28 13:25:00,103.86,103.88,103.81,103.85,16600.0,82.5658,82.5817,82.5261,82.5579,16600.0
2015-04-28 13:30:00,103.85,103.86,103.77,103.83,14100.0,82.5579,82.5658,82.4943,82.542,14100.0
2015-04-28 13:35:00,103.83,103.94,103.79,103.94,15500.0,82.542,82.6294,82.5102,82.6294,15500.0
2015-04-28 13:40:00,103.94,104.05,103.93,104.03,13200.0,82.6294,82.7169,82.6215,82.701,13200.0
2015-04-28 13:45:00,104.04,104.04,103.92,103.93,19000.0,82.7089,82.7089,82.6135,82.6215,19000.0
2015-04-28 13:50:00,103.93,103.94,103.82,103.83,14900.0,82.6215,82.6294,82.534,82.542,14900.0
2015-04-28 13:55:00,103.83,103.85,103.77,103.78,13600.0,82.542,82.5579,82.4943,82.5022,13600.0
2015-04-28 14:00:00,103.77,103.77,103.59,103.59,17800.0,82.4943,82.4943,82.3512,82.3512,17800.0
2015-04-28 14:05:00,103.58,103.69,103.57,103.67,18600.0,82.3432,82.4307,82.3353,82.4148,18600.0
2015-04-28 14:10:00,103.67,103.78,103.65,103.65,15700.0,82.4148,82.5022,82.3989,82.3989,15700.0
2015-04-28 14:15:00,103.65,103.7,103.62,103.65,17100.0,82.3989,82.4386,82.375,82.3989,17100.0
2015-04-28 14:20:00,103.64,103.65,103.55,103.6,18900.0,82.3909,82.3989,82.3194,82.3591,18900.0
2015-04-28 14:25:00,103.61,103.72,103.6,103.69,14500.0,82.3671,82.4545,82.3591,82.4307,14500.0
2015-04-28 14:30:00,103.69,103.71,103.63,103.69,17800.0,82.4307,82.4466,82.383,82.4307,17800.0
2015-04-28 14:35:00,103.69,103.7,103.62,103.7,16800.0,82.4307,82.4386,82.375,82.4386,16800.0
2015-04-28 14:40:00,103.7,103.75,103.63,103.63,14100.0,82.4386,82.4784,82.383,82.383,14100.0
2015-04-28 14:45:00,103.63,103.64,103.56,103.56,19500.0,82.383,82.3909,82.3273,82.3273,19500.0
2015-04-28 14:50:00,103.58,103.61,103.56,103.56,14400.0,82.3432,82.3671,82.3273,82.3273,14400.0
2015-04-28 14:55:00,103.55,103.65,103.54,103.64,25500.0,82.3194,82.3989,82.3114,82.3909,25500.0
2015-04-28 15:00:00,103.64,103.79,103.64,103.77,20100.0,82.3909,82.5102,82.3909,82.4943,20100.0
2015-04-28 15:05:00,103.77,103.84,103.75,103.81,21500.0,82.4943,82.5499,82.4784,82.5261,21500.0
2015-04-28 15:10:00,103.81,103.84,103.75,103.82,18300.0,82.5261,82.5499,82.4784,82.534,18300.0
2015-04-28 15:15:00,103.83,103.88,103.79,103.8,30600.0,82.542,82.5817,82.5102,82.5181,30600.0
2015-04-28 15:20:00,103.78,103.8,103.72,103.75,18000.0,82.5022,82.5181,82.4545,82.4784,18000.0
2015-04-28 15:25:00,103.75,103.75,103.68,103.7,17700.0,82.4784,82.4784,82.4227,82.4386,17700.0
2015-04-28 15:30:00,103.7,103.78,103.69,103.75,25100.0,82.4386,82.5022,82.4307,82.4784,25100.0
2015-04-28 15:35:00,103.74,103.74,103.68,103.7,21600.0,82.4704,82.4704,82.4227,82.4386,21600.0
2015-04-28 15:40:00,103.69,103.69,103.62,103.66,36400.0,82.4307,82.4307,82.375,82.4068,36400.0
2015-04-28 15:45:00,103.66,103.67,103.56,103.61,54600.0,82.4068,82.4148,82.3273,82.3671,54600.0
2015-04-28 15:50:00,103.6,103.63,103.56,103.6,55200.0,82.3591,82.383,82.3273,82.3591,55200.0
2015-04-28 15:55:00,103.6,103.72,103.55,103.71,118800.0,82.3591,82.4545,82.3194,82.4466,118800.0
2015-04-29 09:30:00,103.19,103.58,102.85,103.41,40700.0,82.0332,82.3432,81.7629,82.2081,40700.0
2015-04-29 09:35:00,103.32,103.39,103.03,103.1,15000.0,82.1365,82.1922,81.906,81.9616,15000.0
2015-04-29 09:40:00,103.12,103.24,103.06,103.24,14100.0,81.9775,82.0729,81.9298,82.0729,14100.0
2015-04-29 09:45:00,103.28,103.38,103.23,103.32,22400.0,82.1047,82.1842,82.065,82.1365,22400.0
2015-04-29 09:50:00,103.36,103.45,103.19,103.27,17300.0,82.1683,82.2399,82.0332,82.0968,17300.0
2015-04-29 09:55:00,103.25,103.3,103.2,103.22,8100.0,82.0809,82.1206,82.0411,82.057,8100.0
2015-04-29 10:00:00,103.23,103.28,103.05,103.1,20100.0,82.065,82.1047,81.9219,81.9616,20100.0
2015-04-29 10:05:00,103.08,103.1,102.8,102.89,21100.0,81.9457,81.9616,81.7231,81.7947,21100.0
2015-04-29 10:10:00,102.94,103.08,102.91,103.06,11600.0,81.8344,81.9457,81.8106,81.9298,11600.0
2015-04-29 10:15:00,103.06,103.09,102.9,103.06,26400.0,81.9298,81.9537,81.8026,81.9298,26400.0
2015-04-29 10:20:00,103.03,103.04,102.85,102.93,18100.0,81.906,81.9139,81.7629,81.8265,18100.0
2015-04-29 10:25:00,102.9,102.93,102.76,102.83,38400.0,81.8026,81.8265,81.6913,81.747,38400.0
2015-04-29 10:30:00,102.83,103.1,102.82,103.06,19100.0,81.747,81.9616,81.739,81.9298,19100.0
2015-04-29 10:35:00,103.06,103.07,102.97,103.04,13400.0,81.9298,81.9378,81.8583,81.9139,13400.0
2015-04-29 10:40:00,103.04,103.05,102.93,103.02,16200.0,81.9139,81.9219,81.8265,81.898,16200.0
2015-04-29 10:45:00,103.0,103.02,102.91,102.94,17100.0,81.8821,81.898,81.8106,81.8344,17100.0
2015-04-29 10:50:00,102.93,103.05,102.92,102.92,14200.0,81.8265,81.9219,81.8185,81.8185,14200.0
2015-04-29 10:55:00,102.91,102.94,102.83,102.9,15800.0,81.8106,81.8344,81.747,81.8026,15800.0
2015-04-29 11:00:00,102.88,103.1,102.87,103.09,18500.0,81.7867,81.9616,81.7788,81.9537,18500.0
2015-04-29 11:05:00,103.08,103.13,103.0,103.02,11200.0,81.9457,81.9855,81.8821,81.898,11200.0
2015-04-29 11:10:00,103.04,103.06,102.91,102.94,12400.0,81.9139,81.9298,81.8106,81.8344,12400.0
2015-04-29 11:15:00,102.97,103.04,102.96,102.99,9100.0,81.8583,81.9139,81.8503,81.8742,9100.0
2015-04-29 11:20:00,102.99,103.05,102.93,102.95,10600.0,81.8742,81.9219,81.8265,81.8424,10600.0
2015-04-29 11:25:00,102.95,103.0,102.87,102.88,15300.0,81.8424,81.8821,81.7788,81.7867,15300.0
2015-04-29 11:30:00,102.89,102.92,102.72,102.74,11400.0,81.7947,81.8185,81.6595,81.6754,11400.0
2015-04-29 11:35:00,102.74,102.77,102.61,102.69,22800.0,81.6754,81.6993,81.5721,81.6357,22800.0
2015-04-29 11:40:00,102.69,102.74,102.63,102.64,25500.0,81.6357,81.6754,81.588,81.5959,25500.0
2015-04-29 11:45:00,102.62,102.67,102.61,102.63,9600.0,81.58,81.6198,81.5721,81.588,9600.0
2015-04-29 11:50:00,102.63,102.67,102.6,102.66,39900.0,81.588,81.6198,81.5641,81.6118,39900.0
2015-04-29 11:55:00,102.68,102.71,102.61,102.64,23100.0,81.6277,81.6516,81.5721,81.5959,23100.0
2015-04-29 12:00:00,102.63,102.7,102.57,102.59,33300.0,81.588,81.6436,81.5403,81.5562,33300.0
2015-04-29 12:05:00,102.58,102.6,102.47,102.48,26300.0,81.5482,81.5641,81.4608,81.4687,26300.0
2015-04-29 12:10:00,102.49,102.5,102.34,102.41,23900.0,81.4767,81.4846,81.3574,81.4131,23900.0
2015-04-29 12:15:00,102.42,102.43,102.26,102.31,21300.0,81.421,81.429,81.2939,81.3336,21300.0
2015-04-29 12:20:00,102.32,102.45,102.31,102.43,11300.0,81.3416,81.4449,81.3336,81.429,11300.0
2015-04-29 12:25:00,102.43,102.43,102.27,102.32,13100.0,81.429,81.429,81.3018,81.3416,13100.0
2015-04-29 12:30:00,102.31,102.38,102.21,102.38,25000.0,81.3336,81.3892,81.2541,81.3892,25000.0
2015-04-29 12:35:00,102.39,102.45,102.36,102.39,17400.0,81.3972,81.4449,81.3733,81.3972,17400.0
2015-04-29 12:40:00,102.37,102.46,102.29,102.42,13000.0,81.3813,81.4528,81.3177,81.421,13000.0
2015-04-29 12:45:00,102.43,102.5,102.42,102.49,9000.0,81.429,81.4846,81.421,81.4767,9000.0
2015-04-29 12:50:00,102.5,102.52,102.46,102.49,12500.0,81.4846,81.5005,81.4528,81.4767,12500.0
2015-04-29 12:55:00,102.48,102.65,102.48,102.58,31400.0,81.4687,81.6039,81.4687,81.5482,31400.0
2015-04-29 13:00:00,102.58,102.58,102.49,102.53,15800.0,81.5482,81.5482,81.4767,81.5085,15800.0
2015-04-29 13:05:00,102.54,102.55,102.43,102.51,11500.0,81.5164,81.5244,81.429,81.4926,11500.0
2015-04-29 13:10:00,102.5,102.58,102.44,102.57,8000.0,81.4846,81.5482,81.4369,81.5403,8000.0
2015-04-29 13:15:00,102.56,102.62,102.53,102.61,15400.0,81.5323,81.58,81.5085,81.5721,15400.0
2015-04-29 13:20:00,102.59,102.61,102.46,102.5,11800.0,81.5562,81.5721,81.4528,81.4846,11800.0
2015-04-29 13:25:00,102.51,102.54,102.48,102.49,9900.0,81.4926,81.5164,81.4687,81.4767,9900.0
2015-04-29 13:30:00,102.5,102.57,102.5,102.56,8300.0,81.4846,81.5403,81.4846,81.5323,8300.0
2015-04-29 13:35:00,102.55,102.72,102.51,102.7,20400.0,81.5244,81.6595,81.4926,81.6436,20400.0
2015-04-29 13:40:00,102.71,102.87,102.7,102.87,10900.0,81.6516,81.7788,81.6436,81.7788,10900.0
2015-04-29 13:45:00,102.88,102.88,102.82,102.85,5300.0,81.7867,81.7867,81.739,81.7629,5300.0
2015-04-29 13:50:00,102.87,102.91,102.87,102.88,8600.0,81.7788,81.8106,81.7788,81.7867,8600.0
2015-04-29 13:55:00,102.89,102.99,102.84,102.85,14100.0,81.7947,81.8742,81.7549,81.7629,14100.0
2015-04-29 14:00:00,102.86,103.13,102.47,102.85,32700.0,81.7708,81.9855,81.4608,81.7629,32700.0
2015-04-29 14:05:00,102.81,103.03,102.72,102.82,18900.0,81.7311,81.906,81.6595,81.739,18900.0
2015-04-29 14:10:00,102.85,102.89,102.6,102.66,13500.0,81.7629,81.7947,81.5641,81.6118,13500.0
2015-04-29 14:15:00,102.69,103.02,102.69,102.94,16800.0,81.6357,81.898,81.6357,81.8344,16800.0
2015-04-29 14:20:00,102.95,103.2,102.94,103.09,17600.0,81.8424,82.0411,81.8344,81.9537,17600.0
2015-04-29 14:25:00,103.1,103.17,102.97,103.01,18300.0,81.9616,82.0173,81.8583,81.8901,18300.0
2015-04-29 14:30:00,103.03,103.13,102.94,103.12,17300.0,81.906,81.9855,81.8344,81.9775,17300.0
2015-04-29 14:35:00,103.09,103.2,103.04,103.11,20800.0,81.9537,82.0411,81.9139,81.9696,20800.0
2015-04-29 14:40:00,103.16,103.26,103.1,103.22,19900.0,82.0093,82.0888,81.9616,82.057,19900.0
2015-04-29 14:45:00,103.23,103.23,103.02,103.06,20300.0,82.065,82.065,81.898,81.9298,20300.0
2015-04-29 14:50:00,103.05,103.09,102.9,102.91,20500.0,81.9219,81.9537,81.8026,81.8106,20500.0
2015-04-29 14:55:00,102.92,102.96,102.86,102.87,10400.0,81.8185,81.8503,81.7708,81.7788,10400.0
2015-04-29 15:00:00,102.87,103.0,102.8,102.8,20700.0,81.7788,81.8821,81.7231,81.7231,20700.0
2015-04-29 15:05:00,102.83,102.92,102.82,102.88,19700.0,81.747,81.8185,81.739,81.7867,19700.0
2015-04-29 15:10:00,102.87,102.95,102.72,102.95,31100.0,81.7788,81.8424,81.6595,81.8424,31100.0
2015-04-29 15:15:00,102.95,103.03,102.92,103.03,21100.0,81.8424,81.906,81.8185,81.906,21100.0
2015-04-29 15:20:00,103.03,103.09,102.99,103.06,21000.0,81.906,81.9537,81.8742,81.9298,21000.0
2015-04-29 15:25:00,103.04,103.05,102.98,103.01,15800.0,81.9139,81.9219,81.8662,81.8901,15800.0
2015-04-29 15:30:00,103.0,103.04,102.89,102.93,36300.0,81.8821,81.9139,81.7947,81.8265,36300.0
2015-04-29 15:35:00,102.92,103.03,102.92,102.98,31400.0,81.8185,81.906,81.8185,81.8662,31400.0
2015-04-29 15:40:00,102.98,102.99,102.83,102.89,39900.0,81.8662,81.8742,81.747,81.7947,39900.0
2015-04-29 15:45:00,102.91,102.96,102.85,102.94,53900.0,81.8106,81.8503,81.7629,81.8344,53900.0
2015-04-29 15:50:00,102.93,102.94,102.84,102.86,46500.0,81.8265,81.8344,81.7549,81.7708,46500.0
2015-04-29 15:55:00,102.88,102.98,102.85,102.85,113000.0,81.7867,81.8662,81.7629,81.7629,113000.0
2015-04-30 09:30:00,102.67,103.01,102.39,102.83,34200.0,81.6198,81.8901,81.3972,81.747,34200.0
2015-04-30 09:35:00,102.82,102.83,102.44,102.44,12000.0,81.739,81.747,81.4369,81.4369,12000.0
2015-04-30 09:40:00,102.45,102.69,102.34,102.43,20100.0,81.4449,81.6357,81.3574,81.429,20100.0
2015-04-30 09:45:00,102.44,102.54,102.39,102.39,17800.0,81.4369,81.5164,81.3972,81.3972,17800.0
2015-04-30 09:50:00,102.41,102.41,102.06,102.1,34800.0,81.4131,81.4131,81.1349,81.1667,34800.0
2015-04-30 09:55:00,102.1,102.19,101.9,101.96,35100.0,81.1667,81.2382,81.0077,81.0554,35100.0
2015-04-30 10:00:00,101.93,101.94,101.71,101.84,44500.0,81.0315,81.0395,80.8566,80.96,44500.0
2015-04-30 10:05:00,101.85,102.03,101.85,102.0,22700.0,80.9679,81.111,80.9679,81.0872,22700.0
2015-04-30 10:10:00,102.01,102.19,101.93,102.14,39400.0,81.0951,81.2382,81.0315,81.1985,39400.0
2015-04-30 10:15:00,102.13,102.13,101.91,101.95,26900.0,81.1905,81.1905,81.0156,81.0474,26900.0
2015-04-30 10:20:00,101.97,102.07,101.76,101.85,38600.0,81.0633,81.1428,80.8964,80.9679,38600.0
2015-04-30 10:25:00,101.84,101.9,101.76,101.8,23400.0,80.96,81.0077,80.8964,80.9282,23400.0
2015-04-30 10:30:00,101.81,101.87,101.73,101.76,22600.0,80.9361,80.9838,80.8725,80.8964,22600.0
2015-04-30 10:35:00,101.72,101.86,101.68,101.72,34000.0,80.8646,80.9759,80.8328,80.8646,34000.0
2015-04-30 10:40:00,101.7,101.79,101.63,101.77,35500.0,80.8487,80.9202,80.793,80.9043,35500.0
2015-04-30 10:45:00,101.76,102.01,101.74,101.93,27000.0,80.8964,81.0951,80.8805,81.0315,27000.0
2015-04-30 10:50:00,101.95,101.98,101.81,101.85,18800.0,81.0474,81.0713,80.9361,80.9679,18800.0
2015-04-30 10:55:00,101.83,102.01,101.77,101.92,17400.0,80.952,81.0951,80.9043,81.0236,17400.0
2015-04-30 11:00:00,101.93,102.08,101.93,102.08,34100.0,81.0315,81.1508,81.0315,81.1508,34100.0
2015-04-30 11:05:00,102.08,102.17,102.05,102.1,27600.0,81.1508,81.2223,81.1269,81.1667,27600.0
2015-04-30 11:10:00,102.1,102.22,102.1,102.16,20400.0,81.1667,81.2621,81.1667,81.2144,20400.0
2015-04-30 11:15:00,102.16,102.18,102.14,102.15,16400.0,81.2144,81.2303,81.1985,81.2064,16400.0
2015-04-30 11:20:00,102.14,102.2,102.1,102.13,24400.0,81.1985,81.2462,81.1667,81.1905,24400.0
2015-04-30 11:25:00,102.13,102.17,102.03,102.13,16700.0,81.1905,81.2223,81.111,81.1905,16700.0
2015-04-30 11:30:00,102.13,102.26,102.13,102.15,27200.0,81.1905,81.2939,81.1905,81.2064,27200.0
2015-04-30 11:35:00,102.15,102.16,102.07,102.12,16300.0,81.2064,81.2144,81.1428,81.1826,16300.0
2015-04-30 11:40:00,102.13,102.17,102.08,102.1,14700.0,81.1905,81.2223,81.1508,81.1667,14700.0
2015-04-30 11:45:00,102.08,102.13,102.07,102.07,13400.0,81.1508,81.1905,81.1428,81.1428,13400.0
2015-04-30 11:50:00,102.08,102.08,101.94,101.95,12700.0,81.1508,81.1508,81.0395,81.0474,12700.0
2015-04-30 11:55:00,101.94,101.95,101.76,101.76,23600.0,81.0395,81.0474,80.8964,80.8964,23600.0
2015-04-30 12:00:00,101.77,101.85,101.76,101.84,16500.0,80.9043,80.9679,80.8964,80.96,16500.0
2015-04-30 12:05:00,101.83,101.9,101.83,101.87,23700.0,80.952,81.0077,80.952,80.9838,23700.0
2015-04-30 12:10:00,101.87,101.93,101.85,101.87,18700.0,80.9838,81.0315,80.9679,80.9838,18700.0
2015-04-30 12:15:00,101.87,102.0,101.87,101.99,13800.0,80.9838,81.0872,80.9838,81.0792,13800.0
2015-04-30 12:20:00,101.99,101.99,101.88,101.95,14100.0,81.0792,81.0792,80.9918,81.0474,14100.0
2015-04-30 12:25:00,101.96,101.96,101.83,101.85,17800.0,81.0554,81.0554,80.952,80.9679,17800.0
2015-04-30 12:30:00,101.85,101.86,101.81,101.86,26800.0,80.9679,80.9759,80.9361,80.9759,26800.0
2015-04-30 12:35:00,101.86,101.95,101.8,101.89,19600.0,80.9759,81.0474,80.9282,80.9997,19600.0
2015-04-30 12:40:00,101.9,101.93,101.86,101.91,18000.0,81.0077,81.0315,80.9759,81.0156,18000.0
2015-04-30 12:45:00,101.91,101.92,101.81,101.82,21800.0,81.0156,81.0236,80.9361,80.9441,21800.0
2015-04-30 12:50:00,101.82,101.87,101.7,101.75,21000.0,80.9441,80.9838,80.8487,80.8884,21000.0
2015-04-30 12:55:00,101.75,101.88,101.75,101.87,20500.0,80.8884,80.9918,80.8884,80.9838,20500.0
2015-04-30 13:00:00,101.87,101.96,101.86,101.96,13300.0,80.9838,81.0554,80.9759,81.0554,13300.0
2015-04-30 13:05:00,101.97,101.97,101.89,101.9,21400.0,81.0633,81.0633,80.9997,81.0077,21400.0
2015-04-30 13:10:00,101.9,101.9,101.81,101.83,15000.0,81.0077,81.0077,80.9361,80.952,15000.0
2015-04-30 13:15:00,101.84,101.86,101.81,101.85,13200.0,80.96,80.9759,80.9361,80.9679,13200.0
2015-04-30 13:20:00,101.85,101.86,101.75,101.78,10600.0,80.9679,80.9759,80.8884,80.9123,10600.0
2015-04-30 13:25:00,101.77,101.87,101.74,101.86,48500.0,80.9043,80.9838,80.8805,80.9759,48500.0
2015-04-30 13:30:00,101.86,101.9,101.81,101.9,10700.0,80.9759,81.0077,80.9361,81.0077,10700.0
2015-04-30 13:35:00,101.89,101.89,101.72,101.72,14700.0,80.9997,80.9997,80.8646,80.8646,14700.0
2015-04-30 13:40:00,101.72,101.82,101.72,101.81,13500.0,80.8646,80.9441,80.8646,80.9361,13500.0
2015-04-30 13:45:00,101.8,101.87,101.72,101.78,17500.0,80.9282,80.9838,80.8646,80.9123,17500.0
2015-04-30 13:50:00,101.77,101.81,101.73,101.78,18400.0,80.9043,80.9361,80.8725,80.9123,18400.0
2015-04-30 13:55:00,101.77,101.83,101.72,101.76,16100.0,80.9043,80.952,80.8646,80.8964,16100.0
2015-04-30 14:00:00,101.75,101.77,101.7,101.74,19700.0,80.8884,80.9043,80.8487,80.8805,19700.0
2015-04-30 14:05:00,101.73,101.74,101.68,101.7,10400.0,80.8725,80.8805,80.8328,80.8487,10400.0
2015-04-30 14:10:00,101.7,101.81,101.7,101.75,15400.0,80.8487,80.9361,80.8487,80.8884,15400.0
2015-04-30 14:15:00,101.75,101.79,101.75,101.75,10100.0,80.8884,80.9202,80.8884,80.8884,10100.0
2015-04-30 14:20:00,101.75,101.77,101.46,101.48,29700.0,80.8884,80.9043,80.6579,80.6738,29700.0
2015-04-30 14:25:00,101.49,101.55,101.49,101.52,20200.0,80.6817,80.7294,80.6817,80.7056,20200.0
2015-04-30 14:30:00,101.52,101.53,101.41,101.48,27900.0,80.7056,80.7135,80.6181,80.6738,27900.0
2015-04-30 14:35:00,101.48,101.52,101.45,101.5,14100.0,80.6738,80.7056,80.6499,80.6897,14100.0
2015-04-30 14:40:00,101.5,101.54,101.46,101.53,22400.0,80.6897,80.7215,80.6579,80.7135,22400.0
2015-04-30 14:45:00,101.53,101.54,101.39,101.44,33100.0,80.7135,80.7215,80.6022,80.642,33100.0
2015-04-30 14:50:00,101.43,101.43,101.38,101.39,23000.0,80.634,80.634,80.5943,80.6022,23000.0
2015-04-30 14:55:00,101.39,101.39,101.1,101.1,77700.0,80.6022,80.6022,80.3717,80.3717,77700.0
2015-04-30 15:00:00,101.12,101.13,100.88,101.06,76900.0,80.3876,80.3955,80.1968,80.3399,76900.0
2015-04-30 15:05:00,101.04,101.12,100.97,100.97,33700.0,80.324,80.3876,80.2683,80.2683,33700.0
2015-04-30 15:10:00,100.97,101.1,100.9,101.09,62300.0,80.2683,80.3717,80.2127,80.3637,62300.0
2015-04-30 15:15:00,101.08,101.16,101.07,101.1,42300.0,80.3558,80.4194,80.3478,80.3717,42300.0
2015-04-30 15:20:00,101.11,101.17,100.95,101.02,73300.0,80.3796,80.4273,80.2524,80.3081,73300.0
2015-04-30 15:25:00,101.01,101.03,100.76,100.86,68100.0,80.3001,80.316,80.1014,80.1809,68100.0
2015-04-30 15:30:00,100.86,100.91,100.78,100.87,88300.0,80.1809,80.2206,80.1173,80.1888,88300.0
2015-04-30 15:35:00,100.87,101.03,100.78,100.89,59200.0,80.1888,80.316,80.1173,80.2047,59200.0
2015-04-30 15:40:00,100.89,100.91,100.79,100.86,70000.0,80.2047,80.2206,80.1252,80.1809,70000.0
2015-04-30 15:45:00,100.87,101.07,100.83,101.01,96500.0,80.1888,80.3478,80.157,80.3001,96500.0
2015-04-30 15:50:00,101.01,101.06,100.97,101.0,115500.0,80.3001,80.3399,80.2683,80.2922,115500.0
2015-04-30 15:55:00,101.0,101.11,100.98,101.08,172800.0,80.2922,80.3796,80.2763,80.3558,172800.0
2015-05-01 09:30:00,101.85,102.21,101.85,101.95,47300.0,80.9679,81.2541,80.9679,81.0474,47300.0
2015-05-01 09:35:00,101.98,102.02,101.84,101.88,29000.0,81.0713,81.1031,80.96,80.9918,29000.0
2015-05-01 09:40:00,101.88,101.91,101.77,101.78,18000.0,80.9918,81.0156,80.9043,80.9123,18000.0
2015-05-01 09:45:00,101.81,101.93,101.81,101.87,17200.0,80.9361,81.0315,80.9361,80.9838,17200.0
2015-05-01 09:50:00,101.9,101.93,101.79,101.84,24800.0,81.0077,81.0315,80.9202,80.96,24800.0
2015-05-01 09:55:00,101.82,101.82,101.59,101.59,13300.0,80.9441,80.9441,80.7612,80.7612,13300.0
2015-05-01 10:00:00,101.6,101.8,101.6,101.78,21400.0,80.7692,80.9282,80.7692,80.9123,21400.0
2015-05-01 10:05:00,101.79,101.8,101.66,101.75,11000.0,80.9202,80.9282,80.8169,80.8884,11000.0
2015-05-01 10:10:00,101.75,101.92,101.75,101.86,18700.0,80.8884,81.0236,80.8884,80.9759,18700.0
2015-05-01 10:15:00,101.85,102.02,101.84,101.99,21700.0,80.9679,81.1031,80.96,81.0792,21700.0
2015-05-01 10:20:00,101.99,102.14,101.99,102.05,14100.0,81.0792,81.1985,81.0792,81.1269,14100.0
2015-05-01 10:25:00,102.07,102.12,102.05,102.06,10900.0,81.1428,81.1826,81.1269,81.1349,10900.0
2015-05-01 10:30:00,102.07,102.15,101.99,101.99,44900.0,81.1428,81.2064,81.0792,81.0792,44900.0
2015-05-01 10:35:00,101.97,101.97,101.87,101.89,24800.0,81.0633,81.0633,80.9838,80.9997,24800.0
2015-05-01 10:40:00,101.88,101.88,101.74,101.82,21800.0,80.9918,80.9918,80.8805,80.9441,21800.0
2015-05-01 10:45:00,101.82,101.92,101.82,101.89,18400.0,80.9441,81.0236,80.9441,80.9997,18400.0
2015-05-01 10:50:00,101.89,101.93,101.85,101.92,23300.0,80.9997,81.0315,80.9679,81.0236,23300.0
2015-05-01 10:55:00,101.92,101.96,101.88,101.92,15100.0,81.0236,81.0554,80.9918,81.0236,15100.0
2015-05-01 11:00:00,101.93,102.12,101.91,102.06,27500.0,81.0315,81.1826,81.0156,81.1349,27500.0
2015-05-01 11:05:00,102.04,102.07,101.97,101.99,15200.0,81.119,81.1428,81.0633,81.0792,15200.0
2015-05-01 11:10:00,102.0,102.03,101.92,101.96,12700.0,81.0872,81.111,81.0236,81.0554,12700.0
2015-05-01 11:15:00,101.96,101.98,101.93,101.98,15800.0,81.0554,81.0713,81.0315,81.0713,15800.0
2015-05-01 11:20:00,101.98,102.01,101.96,101.98,15100.0,81.0713,81.0951,81.0554,81.0713,15100.0
2015-05-01 11:25:00,101.97,102.13,101.97,102.12,19600.0,81.0633,81.1905,81.0633,81.1826,19600.0
2015-05-01 11:30:00,102.13,102.15,102.01,102.01,17200.0,81.1905,81.2064,81.0951,81.0951,17200.0
2015-05-01 11:35:00,102.01,102.01,101.94,101.94,11000.0,81.0951,81.0951,81.0395,81.0395,11000.0
2015-05-01 11:40:00,101.95,101.96,101.77,101.77,9300.0,81.0474,81.0554,80.9043,80.9043,9300.0
2015-05-01 11:45:00,101.78,101.78,101.66,101.73,16400.0,80.9123,80.9123,80.8169,80.8725,16400.0
2015-05-01 11:50:00,101.72,101.77,101.67,101.73,9800.0,80.8646,80.9043,80.8248,80.8725,9800.0
2015-05-01 11:55:00,101.72,101.84,101.71,101.75,21400.0,80.8646,80.96,80.8566,80.8884,21400.0
2015-05-01 12:00:00,101.73,101.76,101.69,101.72,15100.0,80.8725,80.8964,80.8407,80.8646,15100.0
2015-05-01 12:05:00,101.72,101.72,101.56,101.58,12900.0,80.8646,80.8646,80.7374,80.7533,12900.0
2015-05-01 12:10:00,101.58,101.59,101.49,101.49,23200.0,80.7533,80.7612,80.6817,80.6817,23200.0
2015-05-01 12:15:00,101.5,101.63,101.49,101.62,24200.0,80.6897,80.793,80.6817,80.7851,24200.0
2015-05-01 12:20:00,101.64,101.76,101.64,101.76,14900.0,80.801,80.8964,80.801,80.8964,14900.0
2015-05-01 12:25:00,101.75,101.78,101.72,101.78,12700.0,80.8884,80.9123,80.8646,80.9123,12700.0
2015-05-01 12:30:00,101.79,101.83,101.77,101.78,17800.0,80.9202,80.952,80.9043,80.9123,17800.0
2015-05-01 12:35:00,101.79,101.8,101.75,101.8,14000.0,80.9202,80.9282,80.8884,80.9282,14000.0
2015-05-01 12:40:00,101.79,101.85,101.78,101.82,10700.0,80.9202,80.9679,80.9123,80.9441,10700.0
2015-05-01 12:45:00,101.84,101.87,101.79,101.83,12600.0,80.96,80.9838,80.9202,80.952,12600.0
2015-05-01 12:50:00,101.84,101.86,101.8,101.85,9500.0,80.96,80.9759,80.9282,80.9679,9500.0
2015-05-01 12:55:00,101.86,101.92,101.86,101.92,9000.0,80.9759,81.0236,80.9759,81.0236,9000.0
2015-05-01 13:00:00,101.92,101.95,101.89,101.94,10000.0,81.0236,81.0474,80.9997,81.0395,10000.0
2015-05-01 13:05:00,101.94,101.94,101.88,101.88,9500.0,81.0395,81.0395,80.9918,80.9918,9500.0
2015-05-01 13:10:00,101.87,101.91,101.86,101.91,9300.0,80.9838,81.0156,80.9759,81.0156,9300.0
2015-05-01 13:15:00,101.91,102.03,101.91,102.03,13300.0,81.0156,81.111,81.0156,81.111,13300.0
2015-05-01 13:20:00,102.03,102.05,101.93,101.96,12600.0,81.111,81.1269,81.0315,81.0554,12600.0
2015-05-01 13:25:00,101.94,101.95,101.91,101.95,7000.0,81.0395,81.0474,81.0156,81.0474,7000.0
2015-05-01 13:30:00,101.96,101.99,101.91,101.92,7400.0,81.0554,81.0792,81.0156,81.0236,7400.0
2015-05-01 13:35:00,101.91,101.99,101.88,101.99,7300.0,81.0156,81.0792,80.9918,81.0792,7300.0
2015-05-01 13:40:00,102.0,102.0,101.84,101.87,19300.0,81.0872,81.0872,80.96,80.9838,19300.0
2015-05-01 13:45:00,101.88,101.95,101.86,101.93,11200.0,80.9918,81.0474,80.9759,81.0315,11200.0
2015-05-01 13:50:00,101.93,102.11,101.93,102.07,28700.0,81.0315,81.1746,81.0315,81.1428,28700.0
2015-05-01 13:55:00,102.07,102.12,102.06,102.1,7900.0,81.1428,81.1826,81.1349,81.1667,7900.0
2015-05-01 14:00:00,102.11,102.12,102.06,102.06,10900.0,81.1746,81.1826,81.1349,81.1349,10900.0
2015-05-01 14:05:00,102.05,102.1,102.03,102.1,10600.0,81.1269,81.1667,81.111,81.1667,10600.0
2015-05-01 14:10:00,102.11,102.14,102.06,102.07,11800.0,81.1746,81.1985,81.1349,81.1428,11800.0
2015-05-01 14:15:00,102.06,102.07,102.03,102.06,7000.0,81.1349,81.1428,81.111,81.1349,7000.0
2015-05-01 14:20:00,102.07,102.13,102.06,102.12,13200.0,81.1428,81.1905,81.1349,81.1826,13200.0
2015-05-01 14:25:00,102.13,102.18,102.09,102.18,29800.0,81.1905,81.2303,81.1587,81.2303,29800.0
2015-05-01 14:30:00,102.17,102.17,102.13,102.13,7100.0,81.2223,81.2223,81.1905,81.1905,7100.0
2015-05-01 14:35:00,102.13,102.15,102.12,102.14,14100.0,81.1905,81.2064,81.1826,81.1985,14100.0
2015-05-01 14:40:00,102.14,102.16,102.13,102.13,15900.0,81.1985,81.2144,81.1905,81.1905,15900.0
2015-05-01 14:45:00,102.13,102.17,102.12,102.17,9000.0,81.1905,81.2223,81.1826,81.2223,9000.0
2015-05-01 14:50:00,102.17,102.17,102.03,102.03,12000.0,81.2223,81.2223,81.111,81.111,12000.0
2015-05-01 14:55:00,102.04,102.06,102.03,102.05,14600.0,81.119,81.1349,81.111,81.1269,14600.0
2015-05-01 15:00:00,102.05,102.08,102.02,102.07,19000.0,81.1269,81.1508,81.1031,81.1428,19000.0
2015-05-01 15:05:00,102.07,102.08,102.04,102.04,18500.0,81.1428,81.1508,81.119,81.119,18500.0
2015-05-01 15:10:00,102.04,102.04,101.98,101.99,12300.0,81.119,81.119,81.0713,81.0792,12300.0
2015-05-01 15:15:00,101.99,102.03,101.98,102.0,17100.0,81.0792,81.111,81.0713,81.0872,17100.0
2015-05-01 15:20:00,102.0,102.04,101.9,101.93,27500.0,81.0872,81.119,81.0077,81.0315,27500.0
2015-05-01 15:25:00,101.95,101.96,101.85,101.87,19600.0,81.0474,81.0554,80.9679,80.9838,19600.0
2015-05-01 15:30:00,101.87,101.97,101.86,101.94,46300.0,80.9838,81.0633,80.9759,81.0395,46300.0
2015-05-01 15:35:00,101.94,102.0,101.93,101.97,29600.0,81.0395,81.0872,81.0315,81.0633,29600.0
2015-05-01 15:40:00,101.97,102.02,101.91,101.94,34100.0,81.0633,81.1031,81.0156,81.0395,34100.0
2015-05-01 15:45:00,101.95,102.02,101.94,102.02,59000.0,81.0474,81.1031,81.0395,81.1031,59000.0
2015-05-01 15:50:00,102.02,102.05,102.0,102.03,53100.0,81.1031,81.1269,81.0872,81.111,53100.0
2015-05-01 15:55:00,102.03,102.15,102.03,102.1,90500.0,81.111,81.2064,81.111,81.1667,90500.0
2015-05-04 09:30:00,102.18,102.47,102.18,102.35,35000.0,81.2303,81.4608,81.2303,81.3654,35000.0
2015-05-04 09:35:00,102.34,102.58,102.34,102.57,14700.0,81.3574,81.5482,81.3574,81.5403,14700.0
2015-05-04 09:40:00,102.55,102.64,102.47,102.51,21100.0,81.5244,81.5959,81.4608,81.4926,21100.0
2015-05-04 09:45:00,102.53,102.62,102.49,102.58,12500.0,81.5085,81.58,81.4767,81.5482,12500.0
2015-05-04 09:50:00,102.59,102.64,102.54,102.55,18800.0,81.5562,81.5959,81.5164,81.5244,18800.0
2015-05-04 09:55:00,102.58,102.58,102.43,102.51,26100.0,81.5482,81.5482,81.429,81.4926,26100.0
2015-05-04 10:00:00,102.51,102.6,102.48,102.53,20900.0,81.4926,81.5641,81.4687,81.5085,20900.0
2015-05-04 10:05:00,102.55,102.64,102.55,102.63,16400.0,81.5244,81.5959,81.5244,81.588,16400.0
2015-05-04 10:10:00,102.62,102.68,102.56,102.6,21700.0,81.58,81.6277,81.5323,81.5641,21700.0
2015-05-04 10:15:00,102.61,102.61,102.27,102.31,26600.0,81.5721,81.5721,81.3018,81.3336,26600.0
2015-05-04 10:20:00,102.31,102.31,102.2,102.25,13100.0,81.3336,81.3336,81.2462,81.2859,13100.0
2015-05-04 10:25:00,102.24,102.38,102.23,102.35,17300.0,81.278,81.3892,81.27,81.3654,17300.0
2015-05-04 10:30:00,102.38,102.41,102.33,102.41,9300.0,81.3892,81.4131,81.3495,81.4131,9300.0
2015-05-04 10:35:00,102.41,102.44,102.37,102.44,11000.0,81.4131,81.4369,81.3813,81.4369,11000.0
2015-05-04 10:40:00,102.43,102.53,102.43,102.53,17900.0,81.429,81.5085,81.429,81.5085,17900.0
2015-05-04 10:45:00,102.54,102.54,102.45,102.45,8900.0,81.5164,81.5164,81.4449,81.4449,8900.0
2015-05-04 10:50:00,102.45,102.45,102.38,102.39,13200.0,81.4449,81.4449,81.3892,81.3972,13200.0
2015-05-04 10:55:00,102.39,102.43,102.34,102.36,19500.0,81.3972,81.429,81.3574,81.3733,19500.0
2015-05-04 11:00:00,102.34,102.37,102.31,102.31,12300.0,81.3574,81.3813,81.3336,81.3336,12300.0
2015-05-04 11:05:00,102.31,102.34,102.29,102.3,17100.0,81.3336,81.3574,81.3177,81.3257,17100.0
2015-05-04 11:10:00,102.3,102.32,102.28,102.29,11900.0,81.3257,81.3416,81.3098,81.3177,11900.0
2015-05-04 11:15:00,102.28,102.29,102.25,102.27,6500.0,81.3098,81.3177,81.2859,81.3018,6500.0
2015-05-04 11:20:00,102.28,102.28,102.25,102.27,6000.0,81.3098,81.3098,81.2859,81.3018,6000.0
2015-05-04 11:25:00,102.27,102.33,102.27,102.29,9700.0,81.3018,81.3495,81.3018,81.3177,9700.0
2015-05-04 11:30:00,102.29,102.29,102.18,102.21,11900.0,81.3177,81.3177,81.2303,81.2541,11900.0
2015-05-04 11:35:00,102.2,102.27,102.19,102.26,9100.0,81.2462,81.3018,81.2382,81.2939,9100.0
2015-05-04 11:40:00,102.27,102.27,102.22,102.25,6400.0,81.3018,81.3018,81.2621,81.2859,6400.0
2015-05-04 11:45:00,102.26,102.26,102.21,102.21,10900.0,81.2939,81.2939,81.2541,81.2541,10900.0
2015-05-04 11:50:00,102.22,102.23,102.13,102.15,13000.0,81.2621,81.27,81.1905,81.2064,13000.0
2015-05-04 11:55:00,102.16,102.2,102.13,102.19,15000.0,81.2144,81.2462,81.1905,81.2382,15000.0
2015-05-04 12:00:00,102.19,102.3,102.19,102.28,7100.0,81.2382,81.3257,81.2382,81.3098,7100.0
2015-05-04 12:05:00,102.27,102.3,102.27,102.28,5700.0,81.3018,81.3257,81.3018,81.3098,5700.0
2015-05-04 12:10:00,102.27,102.29,102.21,102.22,6600.0,81.3018,81.3177,81.2541,81.2621,6600.0
2015-05-04 12:15:00,102.22,102.26,102.21,102.22,9300.0,81.2621,81.2939,81.2541,81.2621,9300.0
2015-05-04 12:20:00,102.21,102.21,102.14,102.21,7200.0,81.2541,81.2541,81.1985,81.2541,7200.0
2015-05-04 12:25:00,102.22,102.25,102.21,102.23,6600.0,81.2621,81.2859,81.2541,81.27,6600.0
2015-05-04 12:30:00,102.24,102.25,102.2,102.21,7100.0,81.278,81.2859,81.2462,81.2541,7100.0
2015-05-04 12:35:00,102.21,102.28,102.21,102.26,7400.0,81.2541,81.3098,81.2541,81.2939,7400.0
2015-05-04 12:40:00,102.25,102.27,102.23,102.23,5800.0,81.2859,81.3018,81.27,81.27,5800.0
2015-05-04 12:45:00,102.23,102.31,102.23,102.28,26500.0,81.27,81.3336,81.27,81.3098,26500.0
2015-05-04 12:50:00,102.28,102.33,102.27,102.33,4300.0,81.3098,81.3495,81.3018,81.3495,4300.0
2015-05-04 12:55:00,102.33,102.34,102.29,102.29,4900.0,81.3495,81.3574,81.3177,81.3177,4900.0
2015-05-04 13:00:00,102.29,102.3,102.25,102.29,3500.0,81.3177,81.3257,81.2859,81.3177,3500.0
2015-05-04 13:05:00,102.29,102.3,102.21,102.24,10100.0,81.3177,81.3257,81.2541,81.278,10100.0
2015-05-04 13:10:00,102.25,102.28,102.23,102.28,6900.0,81.2859,81.3098,81.27,81.3098,6900.0
2015-05-04 13:15:00,102.28,102.31,102.28,102.29,6300.0,81.3098,81.3336,81.3098,81.3177,6300.0
2015-05-04 13:20:00,102.29,102.3,102.25,102.27,9800.0,81.3177,81.3257,81.2859,81.3018,9800.0
2015-05-04 13:25:00,102.27,102.31,102.26,102.3,6000.0,81.3018,81.3336,81.2939,81.3257,6000.0
2015-05-04 13:30:00,102.3,102.31,102.28,102.28,5900.0,81.3257,81.3336,81.3098,81.3098,5900.0
2015-05-04 13:35:00,102.29,102.31,102.28,102.31,8900.0,81.3177,81.3336,81.3098,81.3336,8900.0
2015-05-04 13:40:00,102.31,102.35,102.31,102.35,9500.0,81.3336,81.3654,81.3336,81.3654,9500.0
2015-05-04 13:45:00,102.35,102.37,102.33,102.34,14000.0,81.3654,81.3813,81.3495,81.3574,14000.0
2015-05-04 13:50:00,102.34,102.35,102.29,102.31,13800.0,81.3574,81.3654,81.3177,81.3336,13800.0
2015-05-04 13:55:00,102.31,102.32,102.29,102.31,13600.0,81.3336,81.3416,81.3177,81.3336,13600.0
2015-05-04 14:00:00,102.32,102.41,102.3,102.3,15500.0,81.3416,81.4131,81.3257,81.3257,15500.0
2015-05-04 14:05:00,102.31,102.35,102.27,102.35,7700.0,81.3336,81.3654,81.3018,81.3654,7700.0
2015-05-04 14:10:00,102.34,102.38,102.32,102.32,7700.0,81.3574,81.3892,81.3416,81.3416,7700.0
2015-05-04 14:15:00,102.32,102.34,102.31,102.32,9600.0,81.3416,81.3574,81.3336,81.3416,9600.0
2015-05-04 14:20:00,102.32,102.33,102.25,102.27,10400.0,81.3416,81.3495,81.2859,81.3018,10400.0
2015-05-04 14:25:00,102.27,102.3,102.25,102.29,16500.0,81.3018,81.3257,81.2859,81.3177,16500.0
2015-05-04 14:30:00,102.29,102.37,102.29,102.37,15700.0,81.3177,81.3813,81.3177,81.3813,15700.0
2015-05-04 14:35:00,102.37,102.39,102.32,102.33,21300.0,81.3813,81.3972,81.3416,81.3495,21300.0
2015-05-04 14:40:00,102.33,102.36,102.31,102.35,16600.0,81.3495,81.3733,81.3336,81.3654,16600.0
2015-05-04 14:45:00,102.34,102.35,102.29,102.32,11700.0,81.3574,81.3654,81.3177,81.3416,11700.0
2015-05-04 14:50:00,102.32,102.34,102.31,102.33,7600.0,81.3416,81.3574,81.3336,81.3495,7600.0
2015-05-04 14:55:00,102.33,102.36,102.3,102.3,9200.0,81.3495,81.3733,81.3257,81.3257,9200.0
2015-05-04 15:00:00,102.31,102.31,102.24,102.27,9400.0,81.3336,81.3336,81.278,81.3018,9400.0
2015-05-04 15:05:00,102.28,102.29,102.24,102.27,10700.0,81.3098,81.3177,81.278,81.3018,10700.0
2015-05-04 15:10:00,102.27,102.27,102.21,102.21,16300.0,81.3018,81.3018,81.2541,81.2541,16300.0
2015-05-04 15:15:00,102.21,102.29,102.15,102.27,16800.0,81.2541,81.3177,81.2064,81.3018,16800.0
2015-05-04 15:20:00,102.27,102.28,102.21,102.26,35600.0,81.3018,81.3098,81.2541,81.2939,35600.0
2015-05-04 15:25:00,102.26,102.33,102.25,102.27,21400.0,81.2939,81.3495,81.2859,81.3018,21400.0
2015-05-04 15:30:00,102.27,102.29,102.19,102.24,23800.0,81.3018,81.3177,81.2382,81.278,23800.0
2015-05-04 15:35:00,102.24,102.29,102.23,102.24,17500.0,81.278,81.3177,81.27,81.278,17500.0
2015-05-04 15:40:00,102.24,102.25,102.12,102.2,27800.0,81.278,81.2859,81.1826,81.2462,27800.0
2015-05-04 15:45:00,102.23,102.29,102.21,102.27,45300.0,81.27,81.3177,81.2541,81.3018,45300.0
2015-05-04 15:50:00,102.27,102.29,102.24,102.26,40000.0,81.3018,81.3177,81.278,81.2939,40000.0
2015-05-04 15:55:00,102.26,102.29,102.15,102.19,113200.0,81.2939,81.3177,81.2064,81.2382,113200.0
2015-05-05 09:30:00,101.72,102.43,101.71,102.35,57000.0,80.8646,81.429,80.8566,81.3654,57000.0
2015-05-05 09:35:00,102.4,102.54,102.11,102.41,23600.0,81.4051,81.5164,81.1746,81.4131,23600.0
2015-05-05 09:40:00,102.38,102.59,102.33,102.59,13700.0,81.3892,81.5562,81.3495,81.5562,13700.0
2015-05-05 09:45:00,102.58,102.59,102.4,102.54,28300.0,81.5482,81.5562,81.4051,81.5164,28300.0
2015-05-05 09:50:00,102.53,102.54,102.42,102.42,27500.0,81.5085,81.5164,81.421,81.421,27500.0
2015-05-05 09:55:00,102.42,102.5,102.35,102.39,27500.0,81.421,81.4846,81.3654,81.3972,27500.0
2015-05-05 10:00:00,102.43,102.54,102.22,102.25,28600.0,81.429,81.5164,81.2621,81.2859,28600.0
2015-05-05 10:05:00,102.27,102.37,102.18,102.37,17500.0,81.3018,81.3813,81.2303,81.3813,17500.0
2015-05-05 10:10:00,102.37,102.42,102.31,102.39,17500.0,81.3813,81.421,81.3336,81.3972,17500.0
2015-05-05 10:15:00,102.41,102.45,102.35,102.36,24800.0,81.4131,81.4449,81.3654,81.3733,24800.0
2015-05-05 10:20:00,102.36,102.73,102.33,102.71,24600.0,81.3733,81.6675,81.3495,81.6516,24600.0
2015-05-05 10:25:00,102.72,102.75,102.64,102.67,30400.0,81.6595,81.6834,81.5959,81.6198,30400.0
2015-05-05 10:30:00,102.7,102.78,102.66,102.71,18100.0,81.6436,81.7072,81.6118,81.6516,18100.0
2015-05-05 10:35:00,102.7,102.72,102.61,102.65,21000.0,81.6436,81.6595,81.5721,81.6039,21000.0
2015-05-05 10:40:00,102.65,102.65,102.49,102.62,12400.0,81.6039,81.6039,81.4767,81.58,12400.0
2015-05-05 10:45:00,102.61,102.67,102.58,102.63,13900.0,81.5721,81.6198,81.5482,81.588,13900.0
2015-05-05 10:50:00,102.62,102.62,102.45,102.45,17400.0,81.58,81.58,81.4449,81.4449,17400.0
2015-05-05 10:55:00,102.45,102.46,102.39,102.41,18000.0,81.4449,81.4528,81.3972,81.4131,18000.0
2015-05-05 11:00:00,102.4,102.4,102.18,102.2,20400.0,81.4051,81.4051,81.2303,81.2462,20400.0
2015-05-05 11:05:00,102.18,102.18,101.98,102.08,23500.0,81.2303,81.2303,81.0713,81.1508,23500.0
2015-05-05 11:10:00,102.06,102.28,102.05,102.2,15300.0,81.1349,81.3098,81.1269,81.2462,15300.0
2015-05-05 11:15:00,102.19,102.24,102.16,102.16,16100.0,81.2382,81.278,81.2144,81.2144,16100.0
2015-05-05 11:20:00,102.18,102.19,102.09,102.16,20200.0,81.2303,81.2382,81.1587,81.2144,20200.0
2015-05-05 11:25:00,102.16,102.18,102.06,102.12,18400.0,81.2144,81.2303,81.1349,81.1826,18400.0
2015-05-05 11:30:00,102.11,102.12,101.97,102.01,18200.0,81.1746,81.1826,81.0633,81.0951,18200.0
2015-05-05 11:35:00,102.02,102.07,102.01,102.01,10300.0,81.1031,81.1428,81.0951,81.0951,10300.0
2015-05-05 11:40:00,102.03,102.19,102.03,102.19,12500.0,81.111,81.2382,81.111,81.2382,12500.0
2015-05-05 11:45:00,102.18,102.21,102.13,102.15,14400.0,81.2303,81.2541,81.1905,81.2064,14400.0
2015-05-05 11:50:00,102.15,102.21,102.12,102.19,13600.0,81.2064,81.2541,81.1826,81.2382,13600.0
2015-05-05 11:55:00,102.19,102.29,102.18,102.26,22300.0,81.2382,81.3177,81.2303,81.2939,22300.0
2015-05-05 12:00:00,102.26,102.28,102.16,102.17,31800.0,81.2939,81.3098,81.2144,81.2223,31800.0
2015-05-05 12:05:00,102.16,102.24,102.16,102.23,11600.0,81.2144,81.278,81.2144,81.27,11600.0
2015-05-05 12:10:00,102.22,102.27,102.21,102.27,5800.0,81.2621,81.3018,81.2541,81.3018,5800.0
2015-05-05 12:15:00,102.27,102.35,102.25,102.31,9900.0,81.3018,81.3654,81.2859,81.3336,9900.0
2015-05-05 12:20:00,102.33,102.34,102.26,102.28,3400.0,81.3495,81.3574,81.2939,81.3098,3400.0
2015-05-05 12:25:00,102.28,102.3,102.24,102.26,6500.0,81.3098,81.3257,81.278,81.2939,6500.0
2015-05-05 12:30:00,102.25,102.28,102.22,102.27,8500.0,81.2859,81.3098,81.2621,81.3018,8500.0
2015-05-05 12:35:00,102.27,102.28,102.24,102.24,6100.0,81.3018,81.3098,81.278,81.278,6100.0
2015-05-05 12:40:00,102.24,102.32,102.23,102.32,11200.0,81.278,81.3416,81.27,81.3416,11200.0
2015-05-05 12:45:00,102.35,102.37,102.28,102.34,9400.0,81.3654,81.3813,81.3098,81.3574,9400.0
2015-05-05 12:50:00,102.34,102.37,102.23,102.26,7500.0,81.3574,81.3813,81.27,81.2939,7500.0
2015-05-05 12:55:00,102.26,102.26,102.18,102.24,8500.0,81.2939,81.2939,81.2303,81.278,8500.0
2015-05-05 13:00:00,102.24,102.25,102.18,102.19,17700.0,81.278,81.2859,81.2303,81.2382,17700.0
2015-05-05 13:05:00,102.18,102.21,102.18,102.19,9700.0,81.2303,81.2541,81.2303,81.2382,9700.0
2015-05-05 13:10:00,102.18,102.2,102.09,102.09,14000.0,81.2303,81.2462,81.1587,81.1587,14000.0
2015-05-05 13:15:00,102.08,102.12,102.02,102.05,13900.0,81.1508,81.1826,81.1031,81.1269,13900.0
2015-05-05 13:20:00,102.02,102.06,101.95,102.06,27800.0,81.1031,81.1349,81.0474,81.1349,27800.0
2015-05-05 13:25:00,102.06,102.15,102.06,102.12,11600.0,81.1349,81.2064,81.1349,81.1826,11600.0
2015-05-05 13:30:00,102.12,102.16,102.08,102.11,14400.0,81.1826,81.2144,81.1508,81.1746,14400.0
2015-05-05 13:35:00,102.13,102.21,102.1,102.18,9400.0,81.1905,81.2541,81.1667,81.2303,9400.0
2015-05-05 13:40:00,102.17,102.18,102.09,102.14,7400.0,81.2223,81.2303,81.1587,81.1985,7400.0
2015-05-05 13:45:00,102.15,102.15,102.1,102.12,7600.0,81.2064,81.2064,81.1667,81.1826,7600.0
2015-05-05 13:50:00,102.09,102.12,101.96,102.02,13400.0,81.1587,81.1826,81.0554,81.1031,13400.0
2015-05-05 13:55:00,102.0,102.03,101.93,101.98,11800.0,81.0872,81.111,81.0315,81.0713,11800.0
2015-05-05 14:00:00,101.98,101.98,101.87,101.89,12700.0,81.0713,81.0713,80.9838,80.9997,12700.0
2015-05-05 14:05:00,101.89,102.03,101.87,102.02,8600.0,80.9997,81.111,80.9838,81.1031,8600.0
2015-05-05 14:10:00,102.02,102.08,102.01,102.03,7300.0,81.1031,81.1508,81.0951,81.111,7300.0
2015-05-05 14:15:00,102.04,102.07,101.99,102.06,11800.0,81.119,81.1428,81.0792,81.1349,11800.0
2015-05-05 14:20:00,102.05,102.12,102.03,102.07,11700.0,81.1269,81.1826,81.111,81.1428,11700.0
2015-05-05 14:25:00,102.07,102.07,101.91,101.96,12900.0,81.1428,81.1428,81.0156,81.0554,12900.0
2015-05-05 14:30:00,101.95,102.06,101.94,102.05,13500.0,81.0474,81.1349,81.0395,81.1269,13500.0
2015-05-05 14:35:00,102.06,102.11,102.03,102.05,16400.0,81.1349,81.1746,81.111,81.1269,16400.0
2015-05-05 14:40:00,102.06,102.06,101.94,101.95,13000.0,81.1349,81.1349,81.0395,81.0474,13000.0
2015-05-05 14:45:00,101.96,102.01,101.95,101.98,10000.0,81.0554,81.0951,81.0474,81.0713,10000.0
2015-05-05 14:50:00,101.98,101.98,101.85,101.85,7500.0,81.0713,81.0713,80.9679,80.9679,7500.0
2015-05-05 14:55:00,101.85,101.92,101.81,101.92,13700.0,80.9679,81.0236,80.9361,81.0236,13700.0
2015-05-05 15:00:00,101.91,101.96,101.88,101.89,13200.0,81.0156,81.0554,80.9918,80.9997,13200.0
2015-05-05 15:05:00,101.9,101.97,101.89,101.89,18600.0,81.0077,81.0633,80.9997,80.9997,18600.0
2015-05-05 15:10:00,101.88,102.0,101.87,102.0,12600.0,80.9918,81.0872,80.9838,81.0872,12600.0
2015-05-05 15:15:00,102.0,102.03,101.95,101.96,22500.0,81.0872,81.111,81.0474,81.0554,22500.0
2015-05-05 15:20:00,101.95,101.99,101.91,101.98,18100.0,81.0474,81.0792,81.0156,81.0713,18100.0
2015-05-05 15:25:00,101.98,102.13,101.98,102.09,15300.0,81.0713,81.1905,81.0713,81.1587,15300.0
2015-05-05 15:30:00,102.09,102.11,102.01,102.11,20700.0,81.1587,81.1746,81.0951,81.1746,20700.0
2015-05-05 15:35:00,102.13,102.15,102.07,102.11,39500.0,81.1905,81.2064,81.1428,81.1746,39500.0
2015-05-05 15:40:00,102.11,102.13,102.07,102.13,21800.0,81.1746,81.1905,81.1428,81.1905,21800.0
2015-05-05 15:45:00,102.13,102.19,102.08,102.11,55700.0,81.1905,81.2382,81.1508,81.1746,55700.0
2015-05-05 15:50:00,102.1,102.1,102.0,102.03,25100.0,81.1667,81.1667,81.0872,81.111,25100.0
2015-05-05 15:55:00,102.04,102.13,102.03,102.05,52500.0,81.119,81.1905,81.111,81.1269,52500.0
2015-05-06 09:30:00,102.14,102.53,101.74,102.41,55900.0,81.1985,81.5085,80.8805,81.4131,55900.0
2015-05-06 09:35:00,102.39,102.39,101.97,101.97,12100.0,81.3972,81.3972,81.0633,81.0633,12100.0
2015-05-06 09:40:00,102.02,102.14,101.59,101.62,25800.0,81.1031,81.1985,80.7612,80.7851,25800.0
2015-05-06 09:45:00,101.61,101.72,101.53,101.72,37000.0,80.7771,80.8646,80.7135,80.8646,37000.0
2015-05-06 09:50:00,101.69,101.82,101.36,101.43,27600.0,80.8407,80.9441,80.5784,80.634,27600.0
2015-05-06 09:55:00,101.44,101.58,101.4,101.48,25100.0,80.642,80.7533,80.6102,80.6738,25100.0
2015-05-06 10:00:00,101.5,101.66,101.41,101.65,22900.0,80.6897,80.8169,80.6181,80.8089,22900.0
2015-05-06 10:05:00,101.65,101.68,101.23,101.3,42200.0,80.8089,80.8328,80.475,80.5307,42200.0
2015-05-06 10:10:00,101.29,101.32,101.07,101.26,35800.0,80.5227,80.5466,80.3478,80.4989,35800.0
2015-05-06 10:15:00,101.28,101.39,101.17,101.17,25900.0,80.5148,80.6022,80.4273,80.4273,25900.0
2015-05-06 10:20:00,101.21,101.3,101.12,101.19,51100.0,80.4591,80.5307,80.3876,80.4432,51100.0
2015-05-06 10:25:00,101.16,101.29,101.06,101.23,20400.0,80.4194,80.5227,80.3399,80.475,20400.0
2015-05-06 10:30:00,101.24,101.26,101.02,101.05,16800.0,80.483,80.4989,80.3081,80.3319,16800.0
2015-05-06 10:35:00,101.04,101.16,100.98,101.13,14500.0,80.324,80.4194,80.2763,80.3955,14500.0
2015-05-06 10:40:00,101.15,101.18,101.08,101.11,33000.0,80.4114,80.4353,80.3558,80.3796,33000.0
2015-05-06 10:45:00,101.13,101.4,101.12,101.37,38100.0,80.3955,80.6102,80.3876,80.5863,38100.0
2015-05-06 10:50:00,101.39,101.51,101.39,101.5,17100.0,80.6022,80.6976,80.6022,80.6897,17100.0
2015-05-06 10:55:00,101.5,101.52,101.43,101.5,17400.0,80.6897,80.7056,80.634,80.6897,17400.0
2015-05-06 11:00:00,101.51,101.56,101.47,101.53,15900.0,80.6976,80.7374,80.6658,80.7135,15900.0
2015-05-06 11:05:00,101.55,101.61,101.45,101.48,34700.0,80.7294,80.7771,80.6499,80.6738,34700.0
2015-05-06 11:10:00,101.48,101.48,101.24,101.24,9000.0,80.6738,80.6738,80.483,80.483,9000.0
2015-05-06 11:15:00,101.26,101.34,101.24,101.28,17700.0,80.4989,80.5625,80.483,80.5148,17700.0
2015-05-06 11:20:00,101.27,101.27,101.19,101.25,10800.0,80.5068,80.5068,80.4432,80.4909,10800.0
2015-05-06 11:25:00,101.24,101.37,101.23,101.36,13700.0,80.483,80.5863,80.475,80.5784,13700.0
2015-05-06 11:30:00,101.37,101.43,101.35,101.4,15200.0,80.5863,80.634,80.5704,80.6102,15200.0
2015-05-06 11:35:00,101.42,101.44,101.33,101.37,11500.0,80.6261,80.642,80.5545,80.5863,11500.0
2015-05-06 11:40:00,101.37,101.61,101.36,101.61,12400.0,80.5863,80.7771,80.5784,80.7771,12400.0
2015-05-06 11:45:00,101.6,101.66,101.56,101.59,12900.0,80.7692,80.8169,80.7374,80.7612,12900.0
2015-05-06 11:50:00,101.59,101.65,101.56,101.61,8500.0,80.7612,80.8089,80.7374,80.7771,8500.0
2015-05-06 11:55:00,101.62,101.64,101.52,101.55,12600.0,80.7851,80.801,80.7056,80.7294,12600.0
2015-05-06 12:00:00,101.56,101.56,101.44,101.44,9400.0,80.7374,80.7374,80.642,80.642,9400.0
2015-05-06 12:05:00,101.44,101.45,101.4,101.44,8100.0,80.642,80.6499,80.6102,80.642,8100.0
2015-05-06 12:10:00,101.43,101.46,101.33,101.33,13000.0,80.634,80.6579,80.5545,80.5545,13000.0
2015-05-06 12:15:00,101.32,101.41,101.25,101.4,11300.0,80.5466,80.6181,80.4909,80.6102,11300.0
2015-05-06 12:20:00,101.4,101.41,101.35,101.41,7100.0,80.6102,80.6181,80.5704,80.6181,7100.0
2015-05-06 12:25:00,101.42,101.43,101.33,101.35,7000.0,80.6261,80.634,80.5545,80.5704,7000.0
2015-05-06 12:30:00,101.33,101.36,101.31,101.35,7100.0,80.5545,80.5784,80.5386,80.5704,7100.0
2015-05-06 12:35:00,101.35,101.39,101.31,101.39,6300.0,80.5704,80.6022,80.5386,80.6022,6300.0
2015-05-06 12:40:00,101.39,101.39,101.26,101.26,11300.0,80.6022,80.6022,80.4989,80.4989,11300.0
2015-05-06 12:45:00,101.28,101.29,101.23,101.29,6100.0,80.5148,80.5227,80.475,80.5227,6100.0
2015-05-06 12:50:00,101.31,101.34,101.19,101.19,12700.0,80.5386,80.5625,80.4432,80.4432,12700.0
2015-05-06 12:55:00,101.21,101.4,101.21,101.34,8900.0,80.4591,80.6102,80.4591,80.5625,8900.0
2015-05-06 13:00:00,101.33,101.34,101.24,101.24,7600.0,80.5545,80.5625,80.483,80.483,7600.0
2015-05-06 13:05:00,101.25,101.37,101.25,101.3,9000.0,80.4909,80.5863,80.4909,80.5307,9000.0
2015-05-06 13:10:00,101.31,101.41,101.31,101.4,5400.0,80.5386,80.6181,80.5386,80.6102,5400.0
2015-05-06 13:15:00,101.41,101.45,101.37,101.44,7500.0,80.6181,80.6499,80.5863,80.642,7500.0
2015-05-06 13:20:00,101.43,101.47,101.38,101.4,9800.0,80.634,80.6658,80.5943,80.6102,9800.0
2015-05-06 13:25:00,101.4,101.4,101.23,101.23,10000.0,80.6102,80.6102,80.475,80.475,10000.0
2015-05-06 13:30:00,101.26,101.3,101.19,101.23,13300.0,80.4989,80.5307,80.4432,80.475,13300.0
2015-05-06 13:35:00,101.26,101.34,101.15,101.34,11600.0,80.4989,80.5625,80.4114,80.5625,11600.0
2015-05-06 13:40:00,101.35,101.41,101.3,101.3,11800.0,80.5704,80.6181,80.5307,80.5307,11800.0
2015-05-06 13:45:00,101.31,101.34,101.23,101.29,12300.0,80.5386,80.5625,80.475,80.5227,12300.0
2015-05-06 13:50:00,101.28,101.3,101.24,101.28,9200.0,80.5148,80.5307,80.483,80.5148,9200.0
2015-05-06 13:55:00,101.29,101.38,101.29,101.34,10800.0,80.5227,80.5943,80.5227,80.5625,10800.0
2015-05-06 14:00:00,101.35,101.4,101.34,101.34,9600.0,80.5704,80.6102,80.5625,80.5625,9600.0
2015-05-06 14:05:00,101.35,101.45,101.35,101.44,8600.0,80.5704,80.6499,80.5704,80.642,8600.0
2015-05-06 14:10:00,101.43,101.43,101.34,101.36,9800.0,80.634,80.634,80.5625,80.5784,9800.0
2015-05-06 14:15:00,101.36,101.47,101.33,101.45,6000.0,80.5784,80.6658,80.5545,80.6499,6000.0
2015-05-06 14:20:00,101.45,101.47,101.39,101.39,10000.0,80.6499,80.6658,80.6022,80.6022,10000.0
2015-05-06 14:25:00,101.41,101.44,101.34,101.42,14200.0,80.6181,80.642,80.5625,80.6261,14200.0
2015-05-06 14:30:00,101.43,101.43,101.27,101.31,12800.0,80.634,80.634,80.5068,80.5386,12800.0
2015-05-06 14:35:00,101.31,101.31,101.08,101.09,21800.0,80.5386,80.5386,80.3558,80.3637,21800.0
2015-05-06 14:40:00,101.08,101.1,100.96,101.06,12100.0,80.3558,80.3717,80.2604,80.3399,12100.0
2015-05-06 14:45:00,101.06,101.08,101.0,101.08,13500.0,80.3399,80.3558,80.2922,80.3558,13500.0
2015-05-06 14:50:00,101.07,101.12,101.0,101.02,13600.0,80.3478,80.3876,80.2922,80.3081,13600.0
2015-05-06 14:55:00,101.02,101.16,101.0,101.1,13100.0,80.3081,80.4194,80.2922,80.3717,13100.0
2015-05-06 15:00:00,101.11,101.23,101.1,101.14,16300.0,80.3796,80.475,80.3717,80.4035,16300.0
2015-05-06 15:05:00,101.15,101.28,101.14,101.28,15800.0,80.4114,80.5148,80.4035,80.5148,15800.0
2015-05-06 15:10:00,101.28,101.28,101.16,101.2,14500.0,80.5148,80.5148,80.4194,80.4512,14500.0
2015-05-06 15:15:00,101.2,101.23,101.14,101.21,16100.0,80.4512,80.475,80.4035,80.4591,16100.0
2015-05-06 15:20:00,101.21,101.37,101.19,101.34,22500.0,80.4591,80.5863,80.4432,80.5625,22500.0
2015-05-06 15:25:00,101.33,101.47,101.33,101.47,17700.0,80.5545,80.6658,80.5545,80.6658,17700.0
2015-05-06 15:30:00,101.47,101.5,101.37,101.38,15100.0,80.6658,80.6897,80.5863,80.5943,15100.0
2015-05-06 15:35:00,101.38,101.59,101.37,101.55,16800.0,80.5943,80.7612,80.5863,80.7294,16800.0
2015-05-06 15:40:00,101.55,101.56,101.41,101.43,18600.0,80.7294,80.7374,80.6181,80.634,18600.0
2015-05-06 15:45:00,101.42,101.61,101.42,101.57,46800.0,80.6261,80.7771,80.6261,80.7453,46800.0
2015-05-06 15:50:00,101.57,101.66,101.54,101.57,56900.0,80.7453,80.8169,80.7215,80.7453,56900.0
2015-05-06 15:55:00,101.58,101.79,101.58,101.77,88200.0,80.7533,80.9202,80.7533,80.9043,88200.0
2015-05-07 09:30:00,101.43,101.88,101.28,101.51,41900.0,80.634,80.9918,80.5148,80.6976,41900.0
2015-05-07 09:35:00,101.43,101.51,101.25,101.41,12800.0,80.634,80.6976,80.4909,80.6181,12800.0
2015-05-07 09:40:00,101.39,101.75,101.39,101.66,14200.0,80.6022,80.8884,80.6022,80.8169,14200.0
2015-05-07 09:45:00,101.69,101.82,101.59,101.81,17900.0,80.8407,80.9441,80.7612,80.9361,17900.0
2015-05-07 09:50:00,101.81,101.86,101.51,101.59,15300.0,80.9361,80.9759,80.6976,80.7612,15300.0
2015-05-07 09:55:00,101.56,101.57,101.44,101.51,7400.0,80.7374,80.7453,80.642,80.6976,7400.0
2015-05-07 10:00:00,101.47,101.74,101.46,101.73,10800.0,80.6658,80.8805,80.6579,80.8725,10800.0
2015-05-07 10:05:00,101.71,101.79,101.62,101.67,20200.0,80.8566,80.9202,80.7851,80.8248,20200.0
2015-05-07 10:10:00,101.64,101.79,101.64,101.79,17300.0,80.801,80.9202,80.801,80.9202,17300.0
2015-05-07 10:15:00,101.8,101.82,101.62,101.74,50700.0,80.9282,80.9441,80.7851,80.8805,50700.0
2015-05-07 10:20:00,101.76,101.77,101.64,101.67,33200.0,80.8964,80.9043,80.801,80.8248,33200.0
2015-05-07 10:25:00,101.67,101.74,101.54,101.56,20000.0,80.8248,80.8805,80.7215,80.7374,20000.0
2015-05-07 10:30:00,101.59,101.59,101.43,101.47,8600.0,80.7612,80.7612,80.634,80.6658,8600.0
2015-05-07 10:35:00,101.48,101.71,101.48,101.71,5000.0,80.6738,80.8566,80.6738,80.8566,5000.0
2015-05-07 10:40:00,101.72,101.93,101.7,101.9,15200.0,80.8646,81.0315,80.8487,81.0077,15200.0
2015-05-07 10:45:00,101.92,101.98,101.91,101.95,7300.0,81.0236,81.0713,81.0156,81.0474,7300.0
2015-05-07 10:50:00,101.95,102.2,101.95,102.09,14400.0,81.0474,81.2462,81.0474,81.1587,14400.0
2015-05-07 10:55:00,102.08,102.15,102.08,102.1,7100.0,81.1508,81.2064,81.1508,81.1667,7100.0
2015-05-07 11:00:00,102.11,102.17,102.07,102.12,8200.0,81.1746,81.2223,81.1428,81.1826,8200.0
2015-05-07 11:05:00,102.1,102.12,102.01,102.06,8900.0,81.1667,81.1826,81.0951,81.1349,8900.0
2015-05-07 11:10:00,102.04,102.14,102.04,102.12,7700.0,81.119,81.1985,81.119,81.1826,7700.0
2015-05-07 11:15:00,102.11,102.24,102.11,102.22,8600.0,81.1746,81.278,81.1746,81.2621,8600.0
2015-05-07 11:20:00,102.23,102.24,102.14,102.21,7700.0,81.27,81.278,81.1985,81.2541,7700.0
2015-05-07 11:25:00,102.19,102.4,102.19,102.37,21400.0,81.2382,81.4051,81.2382,81.3813,21400.0
2015-05-07 11:30:00,102.37,102.37,102.26,102.27,9900.0,81.3813,81.3813,81.2939,81.3018,9900.0
2015-05-07 11:35:00,102.28,102.31,102.21,102.21,6800.0,81.3098,81.3336,81.2541,81.2541,6800.0
2015-05-07 11:40:00,102.21,102.32,102.21,102.26,3300.0,81.2541,81.3416,81.2541,81.2939,3300.0
2015-05-07 11:45:00,102.26,102.32,102.22,102.31,8700.0,81.2939,81.3416,81.2621,81.3336,8700.0
2015-05-07 11:50:00,102.3,102.31,102.22,102.23,14100.0,81.3257,81.3336,81.2621,81.27,14100.0
2015-05-07 11:55:00,102.22,102.27,102.21,102.27,9500.0,81.2621,81.3018,81.2541,81.3018,9500.0
2015-05-07 12:00:00,102.27,102.39,102.26,102.38,13700.0,81.3018,81.3972,81.2939,81.3892,13700.0
2015-05-07 12:05:00,102.38,102.39,102.33,102.38,8600.0,81.3892,81.3972,81.3495,81.3892,8600.0
2015-05-07 12:10:00,102.38,102.46,102.36,102.44,15200.0,81.3892,81.4528,81.3733,81.4369,15200.0
2015-05-07 12:15:00,102.42,102.65,102.42,102.64,21900.0,81.421,81.6039,81.421,81.5959,21900.0
2015-05-07 12:20:00,102.65,102.72,102.61,102.68,18600.0,81.6039,81.6595,81.5721,81.6277,18600.0
2015-05-07 12:25:00,102.68,102.68,102.63,102.64,8800.0,81.6277,81.6277,81.588,81.5959,8800.0
2015-05-07 12:30:00,102.65,102.72,102.65,102.67,11900.0,81.6039,81.6595,81.6039,81.6198,11900.0
2015-05-07 12:35:00,102.68,102.77,102.68,102.71,11400.0,81.6277,81.6993,81.6277,81.6516,11400.0
2015-05-07 12:40:00,102.72,102.8,102.72,102.8,15300.0,81.6595,81.7231,81.6595,81.7231,15300.0
2015-05-07 12:45:00,102.79,102.8,102.64,102.66,11400.0,81.7152,81.7231,81.5959,81.6118,11400.0
2015-05-07 12:50:00,102.68,102.76,102.68,102.73,7100.0,81.6277,81.6913,81.6277,81.6675,7100.0
2015-05-07 12:55:00,102.73,102.75,102.69,102.7,7200.0,81.6675,81.6834,81.6357,81.6436,7200.0
2015-05-07 13:00:00,102.7,102.78,102.66,102.66,14300.0,81.6436,81.7072,81.6118,81.6118,14300.0
2015-05-07 13:05:00,102.67,102.67,102.61,102.64,10100.0,81.6198,81.6198,81.5721,81.5959,10100.0
2015-05-07 13:10:00,102.64,102.64,102.61,102.62,6900.0,81.5959,81.5959,81.5721,81.58,6900.0
2015-05-07 13:15:00,102.62,102.65,102.57,102.6,19000.0,81.58,81.6039,81.5403,81.5641,19000.0
2015-05-07 13:20:00,102.59,102.63,102.57,102.62,10200.0,81.5562,81.588,81.5403,81.58,10200.0
2015-05-07 13:25:00,102.6,102.7,102.57,102.69,11500.0,81.5641,81.6436,81.5403,81.6357,11500.0
2015-05-07 13:30:00,102.68,102.78,102.67,102.73,11100.0,81.6277,81.7072,81.6198,81.6675,11100.0
2015-05-07 13:35:00,102.73,102.73,102.67,102.71,12700.0,81.6675,81.6675,81.6198,81.6516,12700.0
2015-05-07 13:40:00,102.71,102.75,102.65,102.74,9000.0,81.6516,81.6834,81.6039,81.6754,9000.0
2015-05-07 13:45:00,102.75,102.75,102.68,102.68,7800.0,81.6834,81.6834,81.6277,81.6277,7800.0
2015-05-07 13:50:00,102.69,102.76,102.69,102.7,11700.0,81.6357,81.6913,81.6357,81.6436,11700.0
2015-05-07 13:55:00,102.71,102.78,102.71,102.72,7300.0,81.6516,81.7072,81.6516,81.6595,7300.0
2015-05-07 14:00:00,102.72,102.81,102.72,102.78,10500.0,81.6595,81.7311,81.6595,81.7072,10500.0
2015-05-07 14:05:00,102.76,102.76,102.7,102.74,12500.0,81.6913,81.6913,81.6436,81.6754,12500.0
2015-05-07 14:10:00,102.73,102.75,102.72,102.74,11100.0,81.6675,81.6834,81.6595,81.6754,11100.0
2015-05-07 14:15:00,102.74,102.74,102.7,102.7,12200.0,81.6754,81.6754,81.6436,81.6436,12200.0
2015-05-07 14:20:00,102.71,102.74,102.69,102.7,5400.0,81.6516,81.6754,81.6357,81.6436,5400.0
2015-05-07 14:25:00,102.7,102.74,102.7,102.71,8100.0,81.6436,81.6754,81.6436,81.6516,8100.0
2015-05-07 14:30:00,102.71,102.73,102.67,102.69,6300.0,81.6516,81.6675,81.6198,81.6357,6300.0
2015-05-07 14:35:00,102.67,102.67,102.58,102.59,6600.0,81.6198,81.6198,81.5482,81.5562,6600.0
2015-05-07 14:40:00,102.58,102.61,102.56,102.6,5700.0,81.5482,81.5721,81.5323,81.5641,5700.0
2015-05-07 14:45:00,102.6,102.66,102.6,102.62,8800.0,81.5641,81.6118,81.5641,81.58,8800.0
2015-05-07 14:50:00,102.61,102.67,102.6,102.67,7300.0,81.5721,81.6198,81.5641,81.6198,7300.0
2015-05-07 14:55:00,102.68,102.75,102.67,102.73,16600.0,81.6277,81.6834,81.6198,81.6675,16600.0
2015-05-07 15:00:00,102.73,102.73,102.67,102.69,12000.0,81.6675,81.6675,81.6198,81.6357,12000.0
2015-05-07 15:05:00,102.69,102.69,102.61,102.63,11900.0,81.6357,81.6357,81.5721,81.588,11900.0
2015-05-07 15:10:00,102.62,102.65,102.53,102.53,13600.0,81.58,81.6039,81.5085,81.5085,13600.0
2015-05-07 15:15:00,102.53,102.53,102.43,102.46,40200.0,81.5085,81.5085,81.429,81.4528,40200.0
2015-05-07 15:20:00,102.46,102.53,102.45,102.51,38000.0,81.4528,81.5085,81.4449,81.4926,38000.0
2015-05-07 15:25:00,102.5,102.55,102.47,102.54,21700.0,81.4846,81.5244,81.4608,81.5164,21700.0
2015-05-07 15:30:00,102.54,102.59,102.52,102.56,28700.0,81.5164,81.5562,81.5005,81.5323,28700.0
2015-05-07 15:35:00,102.55,102.59,102.53,102.55,17700.0,81.5244,81.5562,81.5085,81.5244,17700.0
2015-05-07 15:40:00,102.55,102.62,102.5,102.5,22900.0,81.5244,81.58,81.4846,81.4846,22900.0
2015-05-07 15:45:00,102.5,102.66,102.5,102.66,47800.0,81.4846,81.6118,81.4846,81.6118,47800.0
2015-05-07 15:50:00,102.66,102.71,102.62,102.71,29800.0,81.6118,81.6516,81.58,81.6516,29800.0
2015-05-07 15:55:00,102.71,102.75,102.59,102.61,111700.0,81.6516,81.6834,81.5562,81.5721,111700.0
2015-05-08 09:30:00,103.57,103.75,103.39,103.54,52200.0,82.3353,82.4784,82.1922,82.3114,52200.0
2015-05-08 09:35:00,103.6,103.6,103.27,103.4,15400.0,82.3591,82.3591,82.0968,82.2001,15400.0
2015-05-08 09:40:00,103.35,103.89,103.35,103.87,20700.0,82.1604,82.5897,82.1604,82.5738,20700.0
2015-05-08 09:45:00,103.83,103.84,103.7,103.82,19100.0,82.542,82.5499,82.4386,82.534,19100.0
2015-05-08 09:50:00,103.85,103.86,103.68,103.72,16500.0,82.5579,82.5658,82.4227,82.4545,16500.0
2015-05-08 09:55:00,103.75,103.85,103.72,103.81,13800.0,82.4784,82.5579,82.4545,82.5261,13800.0
2015-05-08 10:00:00,103.81,103.91,103.74,103.88,26300.0,82.5261,82.6056,82.4704,82.5817,26300.0
2015-05-08 10:05:00,103.88,103.93,103.81,103.88,19200.0,82.5817,82.6215,82.5261,82.5817,19200.0
2015-05-08 10:10:00,103.88,103.9,103.7,103.73,17100.0,82.5817,82.5976,82.4386,82.4625,17100.0
2015-05-08 10:15:00,103.67,103.7,103.56,103.56,13000.0,82.4148,82.4386,82.3273,82.3273,13000.0
2015-05-08 10:20:00,103.59,103.64,103.57,103.61,8600.0,82.3512,82.3909,82.3353,82.3671,8600.0
2015-05-08 10:25:00,103.64,103.78,103.54,103.76,24100.0,82.3909,82.5022,82.3114,82.4863,24100.0
2015-05-08 10:30:00,103.78,103.84,103.72,103.74,23100.0,82.5022,82.5499,82.4545,82.4704,23100.0
2015-05-08 10:35:00,103.73,103.8,103.7,103.76,13100.0,82.4625,82.5181,82.4386,82.4863,13100.0
2015-05-08 10:40:00,103.75,103.91,103.74,103.89,10500.0,82.4784,82.6056,82.4704,82.5897,10500.0
2015-05-08 10:45:00,103.88,103.96,103.86,103.95,16700.0,82.5817,82.6453,82.5658,82.6374,16700.0
2015-05-08 10:50:00,103.95,103.96,103.9,103.92,12300.0,82.6374,82.6453,82.5976,82.6135,12300.0
2015-05-08 10:55:00,103.91,103.95,103.85,103.93,12900.0,82.6056,82.6374,82.5579,82.6215,12900.0
2015-05-08 11:00:00,103.93,104.01,103.92,103.98,22100.0,82.6215,82.6851,82.6135,82.6612,22100.0
2015-05-08 11:05:00,103.98,104.02,103.95,103.96,12900.0,82.6612,82.693,82.6374,82.6453,12900.0
2015-05-08 11:10:00,103.97,104.0,103.96,103.96,12300.0,82.6533,82.6771,82.6453,82.6453,12300.0
2015-05-08 11:15:00,103.95,104.0,103.89,103.89,17400.0,82.6374,82.6771,82.5897,82.5897,17400.0
2015-05-08 11:20:00,103.88,103.91,103.86,103.87,6700.0,82.5817,82.6056,82.5658,82.5738,6700.0
2015-05-08 11:25:00,103.86,103.92,103.86,103.92,10100.0,82.5658,82.6135,82.5658,82.6135,10100.0
2015-05-08 11:30:00,103.92,104.0,103.91,103.99,19500.0,82.6135,82.6771,82.6056,82.6692,19500.0
2015-05-08 11:35:00,103.96,104.0,103.96,103.97,7600.0,82.6453,82.6771,82.6453,82.6533,7600.0
2015-05-08 11:40:00,103.97,103.99,103.92,103.97,10400.0,82.6533,82.6692,82.6135,82.6533,10400.0
2015-05-08 11:45:00,103.96,103.97,103.88,103.96,10000.0,82.6453,82.6533,82.5817,82.6453,10000.0
2015-05-08 11:50:00,103.96,104.04,103.95,104.03,17400.0,82.6453,82.7089,82.6374,82.701,17400.0
2015-05-08 11:55:00,104.05,104.1,104.02,104.05,13800.0,82.7169,82.7566,82.693,82.7169,13800.0
2015-05-08 12:00:00,104.09,104.09,103.98,103.98,7900.0,82.7487,82.7487,82.6612,82.6612,7900.0
2015-05-08 12:05:00,103.99,104.02,103.93,103.95,8200.0,82.6692,82.693,82.6215,82.6374,8200.0
2015-05-08 12:10:00,103.93,103.93,103.91,103.91,4900.0,82.6215,82.6215,82.6056,82.6056,4900.0
2015-05-08 12:15:00,103.9,103.94,103.89,103.9,7300.0,82.5976,82.6294,82.5897,82.5976,7300.0
2015-05-08 12:20:00,103.92,103.97,103.92,103.93,7900.0,82.6135,82.6533,82.6135,82.6215,7900.0
2015-05-08 12:25:00,103.91,103.92,103.84,103.85,12000.0,82.6056,82.6135,82.5499,82.5579,12000.0
2015-05-08 12:30:00,103.85,103.88,103.79,103.79,10100.0,82.5579,82.5817,82.5102,82.5102,10100.0
2015-05-08 12:35:00,103.79,103.81,103.75,103.75,8900.0,82.5102,82.5261,82.4784,82.4784,8900.0
2015-05-08 12:40:00,103.75,103.77,103.71,103.74,8900.0,82.4784,82.4943,82.4466,82.4704,8900.0
2015-05-08 12:45:00,103.74,103.76,103.7,103.72,11700.0,82.4704,82.4863,82.4386,82.4545,11700.0
2015-05-08 12:50:00,103.72,103.75,103.72,103.73,6300.0,82.4545,82.4784,82.4545,82.4625,6300.0
2015-05-08 12:55:00,103.73,103.75,103.71,103.73,9400.0,82.4625,82.4784,82.4466,82.4625,9400.0
2015-05-08 13:00:00,103.73,103.77,103.7,103.76,6500.0,82.4625,82.4943,82.4386,82.4863,6500.0
2015-05-08 13:05:00,103.77,103.83,103.76,103.79,6600.0,82.4943,82.542,82.4863,82.5102,6600.0
2015-05-08 13:10:00,103.8,103.87,103.75,103.75,8400.0,82.5181,82.5738,82.4784,82.4784,8400.0
2015-05-08 13:15:00,103.77,103.83,103.75,103.83,5800.0,82.4943,82.542,82.4784,82.542,5800.0
2015-05-08 13:20:00,103.84,103.84,103.77,103.8,5700.0,82.5499,82.5499,82.4943,82.5181,5700.0
2015-05-08 13:25:00,103.78,103.79,103.75,103.77,8900.0,82.5022,82.5102,82.4784,82.4943,8900.0
2015-05-08 13:30:00,103.77,103.78,103.73,103.74,7000.0,82.4943,82.5022,82.4625,82.4704,7000.0
2015-05-08 13:35:00,103.73,103.75,103.68,103.68,8900.0,82.4625,82.4784,82.4227,82.4227,8900.0
2015-05-08 13:40:00,103.69,103.71,103.67,103.7,11300.0,82.4307,82.4466,82.4148,82.4386,11300.0
2015-05-08 13:45:00,103.69,103.69,103.66,103.67,7500.0,82.4307,82.4307,82.4068,82.4148,7500.0
2015-05-08 13:50:00,103.67,103.68,103.64,103.67,11800.0,82.4148,82.4227,82.3909,82.4148,11800.0
2015-05-08 13:55:00,103.69,103.71,103.67,103.68,8200.0,82.4307,82.4466,82.4148,82.4227,8200.0
2015-05-08 14:00:00,103.69,103.75,103.66,103.71,18900.0,82.4307,82.4784,82.4068,82.4466,18900.0
2015-05-08 14:05:00,103.72,103.79,103.71,103.73,8500.0,82.4545,82.5102,82.4466,82.4625,8500.0
2015-05-08 14:10:00,103.71,103.74,103.69,103.73,5000.0,82.4466,82.4704,82.4307,82.4625,5000.0
2015-05-08 14:15:00,103.74,103.8,103.73,103.79,8000.0,82.4704,82.5181,82.4625,82.5102,8000.0
2015-05-08 14:20:00,103.79,103.79,103.75,103.77,10700.0,82.5102,82.5102,82.4784,82.4943,10700.0
2015-05-08 14:25:00,103.76,103.76,103.65,103.65,9100.0,82.4863,82.4863,82.3989,82.3989,9100.0
2015-05-08 14:30:00,103.66,103.73,103.66,103.71,6300.0,82.4068,82.4625,82.4068,82.4466,6300.0
2015-05-08 14:35:00,103.72,103.74,103.7,103.73,7700.0,82.4545,82.4704,82.4386,82.4625,7700.0
2015-05-08 14:40:00,103.73,103.77,103.68,103.69,21300.0,82.4625,82.4943,82.4227,82.4307,21300.0
2015-05-08 14:45:00,103.69,103.78,103.69,103.77,6600.0,82.4307,82.5022,82.4307,82.4943,6600.0
2015-05-08 14:50:00,103.76,103.77,103.72,103.76,6700.0,82.4863,82.4943,82.4545,82.4863,6700.0
2015-05-08 14:55:00,103.77,103.79,103.73,103.79,8800.0,82.4943,82.5102,82.4625,82.5102,8800.0
2015-05-08 15:00:00,103.79,103.81,103.72,103.74,12100.0,82.5102,82.5261,82.4545,82.4704,12100.0
2015-05-08 15:05:00,103.74,103.79,103.74,103.77,11200.0,82.4704,82.5102,82.4704,82.4943,11200.0
2015-05-08 15:10:00,103.76,103.79,103.76,103.78,11400.0,82.4863,82.5102,82.4863,82.5022,11400.0
2015-05-08 15:15:00,103.79,103.8,103.7,103.7,10400.0,82.5102,82.5181,82.4386,82.4386,10400.0
2015-05-08 15:20:00,103.7,103.74,103.66,103.66,11800.0,82.4386,82.4704,82.4068,82.4068,11800.0
2015-05-08 15:25:00,103.67,103.69,103.64,103.69,14900.0,82.4148,82.4307,82.3909,82.4307,14900.0
2015-05-08 15:30:00,103.7,103.74,103.69,103.7,16100.0,82.4386,82.4704,82.4307,82.4386,16100.0
2015-05-08 15:35:00,103.7,103.71,103.64,103.66,18300.0,82.4386,82.4466,82.3909,82.4068,18300.0
2015-05-08 15:40:00,103.67,103.69,103.65,103.67,22200.0,82.4148,82.4307,82.3989,82.4148,22200.0
2015-05-08 15:45:00,103.68,103.74,103.68,103.69,39400.0,82.4227,82.4704,82.4227,82.4307,39400.0
2015-05-08 15:50:00,103.7,103.71,103.64,103.71,26400.0,82.4386,82.4466,82.3909,82.4466,26400.0
2015-05-08 15:55:00,103.71,103.77,103.68,103.69,83800.0,82.4466,82.4943,82.4227,82.4307,83800.0
2015-05-11 09:30:00,102.39,103.08,102.36,102.83,231200.0,81.3972,81.9457,81.3733,81.747,231200.0
2015-05-11 09:35:00,102.77,102.99,102.73,102.87,91800.0,81.6993,81.8742,81.6675,81.7788,91800.0
2015-05-11 09:40:00,102.89,102.9,102.42,102.56,165900.0,81.7947,81.8026,81.421,81.5323,165900.0
2015-05-11 09:45:00,102.52,102.71,102.35,102.37,85000.0,81.5005,81.6516,81.3654,81.3813,85000.0
2015-05-11 09:50:00,102.38,102.5,102.12,102.27,111100.0,81.3892,81.4846,81.1826,81.3018,111100.0
2015-05-11 09:55:00,102.25,102.4,102.07,102.16,108000.0,81.2859,81.4051,81.1428,81.2144,108000.0
2015-05-11 10:00:00,102.19,102.55,102.19,102.36,94100.0,81.2382,81.5244,81.2382,81.3733,94100.0
2015-05-11 10:05:00,102.41,102.55,102.39,102.53,75500.0,81.4131,81.5244,81.3972,81.5085,75500.0
2015-05-11 10:10:00,102.54,102.59,102.22,102.32,151200.0,81.5164,81.5562,81.2621,81.3416,151200.0
2015-05-11 10:15:00,102.32,102.51,102.13,102.2,134400.0,81.3416,81.4926,81.1905,81.2462,134400.0
2015-05-11 10:20:00,102.23,102.32,102.18,102.22,65700.0,81.27,81.3416,81.2303,81.2621,65700.0
2015-05-11 10:25:00,102.24,102.31,102.08,102.11,51800.0,81.278,81.3336,81.1508,81.1746,51800.0
2015-05-11 10:30:00,102.12,102.15,101.9,101.94,58400.0,81.1826,81.2064,81.0077,81.0395,58400.0
2015-05-11 10:35:00,101.93,101.96,101.88,101.94,49300.0,81.0315,81.0554,80.9918,81.0395,49300.0
2015-05-11 10:40:00,101.95,101.97,101.86,101.89,54100.0,81.0474,81.0633,80.9759,80.9997,54100.0
2015-05-11 10:45:00,101.89,101.95,101.84,101.85,38000.0,80.9997,81.0474,80.96,80.9679,38000.0
2015-05-11 10:50:00,101.86,101.96,101.85,101.86,54000.0,80.9759,81.0554,80.9679,80.9759,54000.0
2015-05-11 10:55:00,101.87,101.94,101.86,101.87,75500.0,80.9838,81.0395,80.9759,80.9838,75500.0
2015-05-11 11:00:00,101.88,101.97,101.86,101.96,83700.0,80.9918,81.0633,80.9759,81.0554,83700.0
2015-05-11 11:05:00,101.98,102.25,101.95,102.23,62400.0,81.0713,81.2859,81.0474,81.27,62400.0
2015-05-11 11:10:00,102.22,102.33,102.2,102.28,48000.0,81.2621,81.3495,81.2462,81.3098,48000.0
2015-05-11 11:15:00,102.28,102.32,102.17,102.27,46600.0,81.3098,81.3416,81.2223,81.3018,46600.0
2015-05-11 11:20:00,102.27,102.33,102.2,102.21,48600.0,81.3018,81.3495,81.2462,81.2541,48600.0
2015-05-11 11:25:00,102.23,102.23,102.12,102.12,33400.0,81.27,81.27,81.1826,81.1826,33400.0
2015-05-11 11:30:00,102.13,102.17,102.03,102.06,41200.0,81.1905,81.2223,81.111,81.1349,41200.0
2015-05-11 11:35:00,102.07,102.09,101.97,101.97,44100.0,81.1428,81.1587,81.0633,81.0633,44100.0
2015-05-11 11:40:00,101.99,102.06,101.85,101.87,51000.0,81.0792,81.1349,80.9679,80.9838,51000.0
2015-05-11 11:45:00,101.88,101.9,101.73,101.75,79300.0,80.9918,81.0077,80.8725,80.8884,79300.0
2015-05-11 11:50:00,101.76,101.86,101.65,101.67,103600.0,80.8964,80.9759,80.8089,80.8248,103600.0
2015-05-11 11:55:00,101.66,101.73,101.66,101.72,35300.0,80.8169,80.8725,80.8169,80.8646,35300.0
2015-05-11 12:00:00,101.74,101.76,101.49,101.57,140700.0,80.8805,80.8964,80.6817,80.7453,140700.0
2015-05-11 12:05:00,101.59,101.61,101.53,101.55,20300.0,80.7612,80.7771,80.7135,80.7294,20300.0
2015-05-11 12:10:00,101.55,101.66,101.48,101.65,42600.0,80.7294,80.8169,80.6738,80.8089,42600.0
2015-05-11 12:15:00,101.64,101.72,101.62,101.65,50900.0,80.801,80.8646,80.7851,80.8089,50900.0
2015-05-11 12:20:00,101.65,101.65,101.53,101.53,30400.0,80.8089,80.8089,80.7135,80.7135,30400.0
2015-05-11 12:25:00,101.54,101.64,101.49,101.64,20900.0,80.7215,80.801,80.6817,80.801,20900.0
2015-05-11 12:30:00,101.65,101.69,101.62,101.68,20100.0,80.8089,80.8407,80.7851,80.8328,20100.0
2015-05-11 12:35:00,101.68,101.74,101.63,101.65,25100.0,80.8328,80.8805,80.793,80.8089,25100.0
2015-05-11 12:40:00,101.65,101.69,101.6,101.66,20500.0,80.8089,80.8407,80.7692,80.8169,20500.0
2015-05-11 12:45:00,101.67,101.74,101.59,101.65,28500.0,80.8248,80.8805,80.7612,80.8089,28500.0
2015-05-11 12:50:00,101.64,101.82,101.63,101.8,20600.0,80.801,80.9441,80.793,80.9282,20600.0
2015-05-11 12:55:00,101.8,101.85,101.71,101.74,33400.0,80.9282,80.9679,80.8566,80.8805,33400.0
2015-05-11 13:00:00,101.72,101.84,101.72,101.78,47400.0,80.8646,80.96,80.8646,80.9123,47400.0
2015-05-11 13:05:00,101.78,101.88,101.77,101.86,29100.0,80.9123,80.9918,80.9043,80.9759,29100.0
2015-05-11 13:10:00,101.86,101.95,101.83,101.92,23900.0,80.9759,81.0474,80.952,81.0236,23900.0
2015-05-11 13:15:00,101.92,101.97,101.88,101.89,31200.0,81.0236,81.0633,80.9918,80.9997,31200.0
2015-05-11 13:20:00,101.91,101.95,101.87,101.89,17200.0,81.0156,81.0474,80.9838,80.9997,17200.0
2015-05-11 13:25:00,101.91,101.95,101.87,101.87,13900.0,81.0156,81.0474,80.9838,80.9838,13900.0
2015-05-11 13:30:00,101.88,101.89,101.85,101.85,16200.0,80.9918,80.9997,80.9679,80.9679,16200.0
2015-05-11 13:35:00,101.85,101.86,101.78,101.81,10900.0,80.9679,80.9759,80.9123,80.9361,10900.0
2015-05-11 13:40:00,101.82,101.88,101.74,101.78,30600.0,80.9441,80.9918,80.8805,80.9123,30600.0
2015-05-11 13:45:00,101.78,101.79,101.7,101.71,15200.0,80.9123,80.9202,80.8487,80.8566,15200.0
2015-05-11 13:50:00,101.72,101.8,101.71,101.77,13700.0,80.8646,80.9282,80.8566,80.9043,13700.0
2015-05-11 13:55:00,101.76,101.76,101.69,101.7,23400.0,80.8964,80.8964,80.8407,80.8487,23400.0
2015-05-11 14:00:00,101.69,101.82,101.67,101.82,28600.0,80.8407,80.9441,80.8248,80.9441,28600.0
2015-05-11 14:05:00,101.82,101.84,101.68,101.71,32400.0,80.9441,80.96,80.8328,80.8566,32400.0
2015-05-11 14:10:00,101.72,101.79,101.7,101.78,18100.0,80.8646,80.9202,80.8487,80.9123,18100.0
2015-05-11 14:15:00,101.78,101.81,101.73,101.78,28800.0,80.9123,80.9361,80.8725,80.9123,28800.0
2015-05-11 14:20:00,101.77,101.78,101.72,101.74,24200.0,80.9043,80.9123,80.8646,80.8805,24200.0
2015-05-11 14:25:00,101.74,101.75,101.66,101.69,46500.0,80.8805,80.8884,80.8169,80.8407,46500.0
2015-05-11 14:30:00,101.69,101.71,101.67,101.71,16700.0,80.8407,80.8566,80.8248,80.8566,16700.0
2015-05-11 14:35:00,101.7,101.71,101.49,101.57,44000.0,80.8487,80.8566,80.6817,80.7453,44000.0
2015-05-11 14:40:00,101.56,101.67,101.55,101.64,18500.0,80.7374,80.8248,80.7294,80.801,18500.0
2015-05-11 14:45:00,101.64,101.65,101.6,101.62,35400.0,80.801,80.8089,80.7692,80.7851,35400.0
2015-05-11 14:50:00,101.62,101.71,101.61,101.62,39000.0,80.7851,80.8566,80.7771,80.7851,39000.0
2015-05-11 14:55:00,101.62,101.71,101.6,101.68,23600.0,80.7851,80.8566,80.7692,80.8328,23600.0
2015-05-11 15:00:00,101.69,101.72,101.61,101.72,35500.0,80.8407,80.8646,80.7771,80.8646,35500.0
2015-05-11 15:05:00,101.73,101.89,101.7,101.89,55100.0,80.8725,80.9997,80.8487,80.9997,55100.0
2015-05-11 15:10:00,101.89,102.01,101.87,102.0,68700.0,80.9997,81.0951,80.9838,81.0872,68700.0
2015-05-11 15:15:00,102.0,102.19,101.99,102.19,39500.0,81.0872,81.2382,81.0792,81.2382,39500.0
2015-05-11 15:20:00,102.2,102.24,102.15,102.23,44100.0,81.2462,81.278,81.2064,81.27,44100.0
2015-05-11 15:25:00,102.23,102.28,102.22,102.28,50500.0,81.27,81.3098,81.2621,81.3098,50500.0
2015-05-11 15:30:00,102.28,102.33,102.27,102.27,44600.0,81.3098,81.3495,81.3018,81.3018,44600.0
2015-05-11 15:35:00,102.28,102.31,102.22,102.28,34900.0,81.3098,81.3336,81.2621,81.3098,34900.0
2015-05-11 15:40:00,102.29,102.41,102.29,102.4,35700.0,81.3177,81.4131,81.3177,81.4051,35700.0
2015-05-11 15:45:00,102.41,102.55,102.32,102.38,101500.0,81.4131,81.5244,81.3416,81.3892,101500.0
2015-05-11 15:50:00,102.36,102.38,102.27,102.35,73200.0,81.3733,81.3892,81.3018,81.3654,73200.0
2015-05-11 15:55:00,102.34,102.34,102.26,102.26,92000.0,81.3574,81.3574,81.2939,81.2939,92000.0
2015-05-12 09:30:00,101.53,101.94,101.53,101.68,41300.0,80.7135,81.0395,80.7135,80.8328,41300.0
2015-05-12 09:35:00,101.65,101.84,101.65,101.66,34400.0,80.8089,80.96,80.8089,80.8169,34400.0
2015-05-12 09:40:00,101.61,101.77,101.37,101.42,39300.0,80.7771,80.9043,80.5863,80.6261,39300.0
2015-05-12 09:45:00,101.36,101.59,101.21,101.54,22100.0,80.5784,80.7612,80.4591,80.7215,22100.0
2015-05-12 09:50:00,101.6,101.81,101.54,101.68,18800.0,80.7692,80.9361,80.7215,80.8328,18800.0
2015-05-12 09:55:00,101.71,101.76,101.62,101.62,16700.0,80.8566,80.8964,80.7851,80.7851,16700.0
2015-05-12 10:00:00,101.61,101.63,101.46,101.46,28100.0,80.7771,80.793,80.6579,80.6579,28100.0
2015-05-12 10:05:00,101.45,101.6,101.36,101.6,39600.0,80.6499,80.7692,80.5784,80.7692,39600.0
2015-05-12 10:10:00,101.57,101.57,101.34,101.34,30700.0,80.7453,80.7453,80.5625,80.5625,30700.0
2015-05-12 10:15:00,101.33,101.53,101.27,101.27,24700.0,80.5545,80.7135,80.5068,80.5068,24700.0
2015-05-12 10:20:00,101.27,101.32,101.16,101.21,26700.0,80.5068,80.5466,80.4194,80.4591,26700.0
2015-05-12 10:25:00,101.23,101.32,101.14,101.14,42700.0,80.475,80.5466,80.4035,80.4035,42700.0
2015-05-12 10:30:00,101.14,101.5,101.13,101.44,17700.0,80.4035,80.6897,80.3955,80.642,17700.0
2015-05-12 10:35:00,101.43,101.81,101.42,101.8,33300.0,80.634,80.9361,80.6261,80.9282,33300.0
2015-05-12 10:40:00,101.81,102.0,101.79,101.89,55900.0,80.9361,81.0872,80.9202,80.9997,55900.0
2015-05-12 10:45:00,101.9,102.15,101.89,102.04,36100.0,81.0077,81.2064,80.9997,81.119,36100.0
2015-05-12 10:50:00,102.04,102.06,101.97,102.0,11300.0,81.119,81.1349,81.0633,81.0872,11300.0
2015-05-12 10:55:00,102.0,102.02,101.84,101.86,11800.0,81.0872,81.1031,80.96,80.9759,11800.0
2015-05-12 11:00:00,101.84,101.85,101.75,101.85,18400.0,80.96,80.9679,80.8884,80.9679,18400.0
2015-05-12 11:05:00,101.84,102.04,101.82,101.89,24100.0,80.96,81.119,80.9441,80.9997,24100.0
2015-05-12 11:10:00,101.9,101.92,101.64,101.67,17500.0,81.0077,81.0236,80.801,80.8248,17500.0
2015-05-12 11:15:00,101.67,101.69,101.59,101.63,31200.0,80.8248,80.8407,80.7612,80.793,31200.0
2015-05-12 11:20:00,101.64,101.77,101.62,101.75,18800.0,80.801,80.9043,80.7851,80.8884,18800.0
2015-05-12 11:25:00,101.77,101.79,101.71,101.71,15100.0,80.9043,80.9202,80.8566,80.8566,15100.0
2015-05-12 11:30:00,101.7,101.81,101.7,101.78,9800.0,80.8487,80.9361,80.8487,80.9123,9800.0
2015-05-12 11:35:00,101.79,101.88,101.78,101.86,8500.0,80.9202,80.9918,80.9123,80.9759,8500.0
2015-05-12 11:40:00,101.86,101.94,101.79,101.92,16600.0,80.9759,81.0395,80.9202,81.0236,16600.0
2015-05-12 11:45:00,101.92,102.04,101.89,102.0,16000.0,81.0236,81.119,80.9997,81.0872,16000.0
2015-05-12 11:50:00,101.98,101.98,101.89,101.92,6400.0,81.0713,81.0713,80.9997,81.0236,6400.0
2015-05-12 11:55:00,101.92,101.94,101.86,101.89,33000.0,81.0236,81.0395,80.9759,80.9997,33000.0
2015-05-12 12:00:00,101.9,101.94,101.8,101.8,9300.0,81.0077,81.0395,80.9282,80.9282,9300.0
2015-05-12 12:05:00,101.8,101.82,101.71,101.72,19300.0,80.9282,80.9441,80.8566,80.8646,19300.0
2015-05-12 12:10:00,101.68,101.76,101.65,101.75,10800.0,80.8328,80.8964,80.8089,80.8884,10800.0
2015-05-12 12:15:00,101.75,101.78,101.7,101.75,7900.0,80.8884,80.9123,80.8487,80.8884,7900.0
2015-05-12 12:20:00,101.74,101.79,101.71,101.78,7700.0,80.8805,80.9202,80.8566,80.9123,7700.0
2015-05-12 12:25:00,101.78,101.83,101.76,101.81,12000.0,80.9123,80.952,80.8964,80.9361,12000.0
2015-05-12 12:30:00,101.81,101.81,101.75,101.75,5200.0,80.9361,80.9361,80.8884,80.8884,5200.0
2015-05-12 12:35:00,101.76,101.91,101.75,101.89,10700.0,80.8964,81.0156,80.8884,80.9997,10700.0
2015-05-12 12:40:00,101.89,101.9,101.83,101.84,5200.0,80.9997,81.0077,80.952,80.96,5200.0
2015-05-12 12:45:00,101.85,101.85,101.81,101.81,3700.0,80.9679,80.9679,80.9361,80.9361,3700.0
2015-05-12 12:50:00,101.81,101.92,101.81,101.9,10600.0,80.9361,81.0236,80.9361,81.0077,10600.0
2015-05-12 12:55:00,101.9,101.9,101.81,101.83,6300.0,81.0077,81.0077,80.9361,80.952,6300.0
2015-05-12 13:00:00,101.83,101.89,101.8,101.8,5600.0,80.952,80.9997,80.9282,80.9282,5600.0
2015-05-12 13:05:00,101.8,101.92,101.78,101.9,30000.0,80.9282,81.0236,80.9123,81.0077,30000.0
2015-05-12 13:10:00,101.87,102.05,101.87,102.04,16900.0,80.9838,81.1269,80.9838,81.119,16900.0
2015-05-12 13:15:00,102.06,102.07,101.9,101.91,10700.0,81.1349,81.1428,81.0077,81.0156,10700.0
2015-05-12 13:20:00,101.91,101.95,101.89,101.92,16300.0,81.0156,81.0474,80.9997,81.0236,16300.0
2015-05-12 13:25:00,101.93,101.98,101.92,101.92,5400.0,81.0315,81.0713,81.0236,81.0236,5400.0
2015-05-12 13:30:00,101.91,101.91,101.88,101.89,7200.0,81.0156,81.0156,80.9918,80.9997,7200.0
2015-05-12 13:35:00,101.89,101.89,101.83,101.83,8900.0,80.9997,80.9997,80.952,80.952,8900.0
2015-05-12 13:40:00,101.83,101.84,101.72,101.72,6200.0,80.952,80.96,80.8646,80.8646,6200.0
2015-05-12 13:45:00,101.72,101.79,101.72,101.77,9100.0,80.8646,80.9202,80.8646,80.9043,9100.0
2015-05-12 13:50:00,101.77,101.78,101.63,101.67,17900.0,80.9043,80.9123,80.793,80.8248,17900.0
2015-05-12 13:55:00,101.63,101.71,101.63,101.71,17800.0,80.793,80.8566,80.793,80.8566,17800.0
2015-05-12 14:00:00,101.7,101.72,101.7,101.72,9100.0,80.8487,80.8646,80.8487,80.8646,9100.0
2015-05-12 14:05:00,101.72,101.83,101.72,101.8,12000.0,80.8646,80.952,80.8646,80.9282,12000.0
2015-05-12 14:10:00,101.8,101.8,101.63,101.64,16500.0,80.9282,80.9282,80.793,80.801,16500.0
2015-05-12 14:15:00,101.65,101.66,101.59,101.62,9600.0,80.8089,80.8169,80.7612,80.7851,9600.0
2015-05-12 14:20:00,101.62,101.73,101.6,101.7,24400.0,80.7851,80.8725,80.7692,80.8487,24400.0
2015-05-12 14:25:00,101.71,101.75,101.7,101.74,29300.0,80.8566,80.8884,80.8487,80.8805,29300.0
2015-05-12 14:30:00,101.75,101.85,101.75,101.81,13300.0,80.8884,80.9679,80.8884,80.9361,13300.0
2015-05-12 14:35:00,101.81,101.93,101.79,101.89,15900.0,80.9361,81.0315,80.9202,80.9997,15900.0
2015-05-12 14:40:00,101.89,101.91,101.81,101.82,22800.0,80.9997,81.0156,80.9361,80.9441,22800.0
2015-05-12 14:45:00,101.82,101.85,101.79,101.84,16100.0,80.9441,80.9679,80.9202,80.96,16100.0
2015-05-12 14:50:00,101.85,101.85,101.77,101.79,14900.0,80.9679,80.9679,80.9043,80.9202,14900.0
2015-05-12 14:55:00,101.79,101.79,101.65,101.68,21100.0,80.9202,80.9202,80.8089,80.8328,21100.0
2015-05-12 15:00:00,101.68,101.8,101.67,101.77,18700.0,80.8328,80.9282,80.8248,80.9043,18700.0
2015-05-12 15:05:00,101.76,101.83,101.74,101.79,14800.0,80.8964,80.952,80.8805,80.9202,14800.0
2015-05-12 15:10:00,101.78,101.81,101.72,101.75,45600.0,80.9123,80.9361,80.8646,80.8884,45600.0
2015-05-12 15:15:00,101.73,101.79,101.71,101.75,22400.0,80.8725,80.9202,80.8566,80.8884,22400.0
2015-05-12 15:20:00,101.75,101.79,101.7,101.7,37700.0,80.8884,80.9202,80.8487,80.8487,37700.0
2015-05-12 15:25:00,101.71,101.8,101.7,101.74,40100.0,80.8566,80.9282,80.8487,80.8805,40100.0
2015-05-12 15:30:00,101.74,101.79,101.7,101.71,34200.0,80.8805,80.9202,80.8487,80.8566,34200.0
2015-05-12 15:35:00,101.71,101.79,101.7,101.75,31600.0,80.8566,80.9202,80.8487,80.8884,31600.0
2015-05-12 15:40:00,101.74,101.79,101.7,101.78,59500.0,80.8805,80.9202,80.8487,80.9123,59500.0
2015-05-12 15:45:00,101.79,101.83,101.78,101.79,54000.0,80.9202,80.952,80.9123,80.9202,54000.0
2015-05-12 15:50:00,101.81,101.82,101.7,101.74,44300.0,80.9361,80.9441,80.8487,80.8805,44300.0
2015-05-12 15:55:00,101.75,101.75,101.65,101.67,47700.0,80.8884,80.8884,80.8089,80.8248,47700.0
2015-05-13 09:30:00,101.92,102.36,101.4,102.36,58100.0,81.0236,81.3733,80.6102,81.3733,58100.0
2015-05-13 09:35:00,102.26,102.35,102.15,102.35,12400.0,81.2939,81.3654,81.2064,81.3654,12400.0
2015-05-13 09:40:00,102.3,102.45,102.22,102.45,32400.0,81.3257,81.4449,81.2621,81.4449,32400.0
2015-05-13 09:45:00,102.41,102.47,102.34,102.42,15800.0,81.4131,81.4608,81.3574,81.421,15800.0
2015-05-13 09:50:00,102.42,102.42,102.26,102.28,11000.0,81.421,81.421,81.2939,81.3098,11000.0
2015-05-13 09:55:00,102.28,102.32,102.18,102.3,8000.0,81.3098,81.3416,81.2303,81.3257,8000.0
2015-05-13 10:00:00,102.28,102.32,102.21,102.21,13600.0,81.3098,81.3416,81.2541,81.2541,13600.0
2015-05-13 10:05:00,102.22,102.24,102.16,102.2,16800.0,81.2621,81.278,81.2144,81.2462,16800.0
2015-05-13 10:10:00,102.18,102.26,102.16,102.21,16200.0,81.2303,81.2939,81.2144,81.2541,16200.0
2015-05-13 10:15:00,102.2,102.2,102.05,102.07,18300.0,81.2462,81.2462,81.1269,81.1428,18300.0
2015-05-13 10:20:00,102.06,102.18,102.04,102.18,16600.0,81.1349,81.2303,81.119,81.2303,16600.0
2015-05-13 10:25:00,102.17,102.22,102.14,102.17,11100.0,81.2223,81.2621,81.1985,81.2223,11100.0
2015-05-13 10:30:00,102.18,102.19,102.0,102.02,13100.0,81.2303,81.2382,81.0872,81.1031,13100.0
2015-05-13 10:35:00,102.02,102.03,101.93,101.98,23800.0,81.1031,81.111,81.0315,81.0713,23800.0
2015-05-13 10:40:00,101.97,102.04,101.91,101.92,13700.0,81.0633,81.119,81.0156,81.0236,13700.0
2015-05-13 10:45:00,101.9,101.96,101.83,101.89,15500.0,81.0077,81.0554,80.952,80.9997,15500.0
2015-05-13 10:50:00,101.88,102.02,101.87,102.02,12700.0,80.9918,81.1031,80.9838,81.1031,12700.0
2015-05-13 10:55:00,102.02,102.02,101.76,101.78,28900.0,81.1031,81.1031,80.8964,80.9123,28900.0
2015-05-13 11:00:00,101.77,101.77,101.66,101.67,18500.0,80.9043,80.9043,80.8169,80.8248,18500.0
2015-05-13 11:05:00,101.69,101.72,101.64,101.68,41800.0,80.8407,80.8646,80.801,80.8328,41800.0
2015-05-13 11:10:00,101.68,101.72,101.62,101.64,13800.0,80.8328,80.8646,80.7851,80.801,13800.0
2015-05-13 11:15:00,101.64,101.71,101.58,101.7,18100.0,80.801,80.8566,80.7533,80.8487,18100.0
2015-05-13 11:20:00,101.7,101.78,101.61,101.76,14200.0,80.8487,80.9123,80.7771,80.8964,14200.0
2015-05-13 11:25:00,101.75,101.77,101.69,101.72,24000.0,80.8884,80.9043,80.8407,80.8646,24000.0
2015-05-13 11:30:00,101.71,101.94,101.64,101.92,17700.0,80.8566,81.0395,80.801,81.0236,17700.0
2015-05-13 11:35:00,101.95,101.96,101.87,101.9,11500.0,81.0474,81.0554,80.9838,81.0077,11500.0
2015-05-13 11:40:00,101.93,101.99,101.92,101.95,13600.0,81.0315,81.0792,81.0236,81.0474,13600.0
2015-05-13 11:45:00,101.95,101.98,101.89,101.94,18400.0,81.0474,81.0713,80.9997,81.0395,18400.0
2015-05-13 11:50:00,101.94,101.94,101.86,101.88,19100.0,81.0395,81.0395,80.9759,80.9918,19100.0
2015-05-13 11:55:00,101.88,101.9,101.84,101.87,12500.0,80.9918,81.0077,80.96,80.9838,12500.0
2015-05-13 12:00:00,101.87,101.95,101.86,101.95,14000.0,80.9838,81.0474,80.9759,81.0474,14000.0
2015-05-13 12:05:00,101.95,102.0,101.93,101.94,21600.0,81.0474,81.0872,81.0315,81.0395,21600.0
2015-05-13 12:10:00,101.93,101.97,101.93,101.96,7500.0,81.0315,81.0633,81.0315,81.0554,7500.0
2015-05-13 12:15:00,101.97,102.01,101.95,102.0,6800.0,81.0633,81.0951,81.0474,81.0872,6800.0
2015-05-13 12:20:00,102.01,102.03,101.89,101.89,11800.0,81.0951,81.111,80.9997,80.9997,11800.0
2015-05-13 12:25:00,101.9,101.92,101.81,101.85,8200.0,81.0077,81.0236,80.9361,80.9679,8200.0
2015-05-13 12:30:00,101.86,101.86,101.77,101.84,7400.0,80.9759,80.9759,80.9043,80.96,7400.0
2015-05-13 12:35:00,101.85,101.93,101.85,101.92,13300.0,80.9679,81.0315,80.9679,81.0236,13300.0
2015-05-13 12:40:00,101.93,101.96,101.81,101.84,15500.0,81.0315,81.0554,80.9361,80.96,15500.0
2015-05-13 12:45:00,101.85,101.86,101.8,101.83,17800.0,80.9679,80.9759,80.9282,80.952,17800.0
2015-05-13 12:50:00,101.83,101.85,101.81,101.82,6000.0,80.952,80.9679,80.9361,80.9441,6000.0
2015-05-13 12:55:00,101.81,101.82,101.74,101.8,9300.0,80.9361,80.9441,80.8805,80.9282,9300.0
2015-05-13 13:00:00,101.8,101.99,101.8,101.96,16400.0,80.9282,81.0792,80.9282,81.0554,16400.0
2015-05-13 13:05:00,101.96,102.0,101.94,101.96,7800.0,81.0554,81.0872,81.0395,81.0554,7800.0
2015-05-13 13:10:00,101.95,101.96,101.85,101.89,15800.0,81.0474,81.0554,80.9679,80.9997,15800.0
2015-05-13 13:15:00,101.88,101.9,101.85,101.87,17300.0,80.9918,81.0077,80.9679,80.9838,17300.0
2015-05-13 13:20:00,101.86,101.91,101.84,101.91,11200.0,80.9759,81.0156,80.96,81.0156,11200.0
2015-05-13 13:25:00,101.94,101.95,101.9,101.95,4800.0,81.0395,81.0474,81.0077,81.0474,4800.0
2015-05-13 13:30:00,101.96,101.99,101.94,101.96,6500.0,81.0554,81.0792,81.0395,81.0554,6500.0
2015-05-13 13:35:00,101.96,101.97,101.92,101.93,6600.0,81.0554,81.0633,81.0236,81.0315,6600.0
2015-05-13 13:40:00,101.94,102.02,101.93,101.99,11100.0,81.0395,81.1031,81.0315,81.0792,11100.0
2015-05-13 13:45:00,102.0,102.01,101.93,101.96,4300.0,81.0872,81.0951,81.0315,81.0554,4300.0
2015-05-13 13:50:00,101.95,101.95,101.84,101.87,10000.0,81.0474,81.0474,80.96,80.9838,10000.0
2015-05-13 13:55:00,101.88,101.96,101.88,101.94,14300.0,80.9918,81.0554,80.9918,81.0395,14300.0
2015-05-13 14:00:00,101.95,101.96,101.87,101.87,19000.0,81.0474,81.0554,80.9838,80.9838,19000.0
2015-05-13 14:05:00,101.88,101.89,101.79,101.8,7500.0,80.9918,80.9997,80.9202,80.9282,7500.0
2015-05-13 14:10:00,101.78,101.81,101.73,101.79,13100.0,80.9123,80.9361,80.8725,80.9202,13100.0
2015-05-13 14:15:00,101.8,101.82,101.74,101.78,9100.0,80.9282,80.9441,80.8805,80.9123,9100.0
2015-05-13 14:20:00,101.79,101.79,101.75,101.77,6400.0,80.9202,80.9202,80.8884,80.9043,6400.0
2015-05-13 14:25:00,101.77,101.85,101.74,101.8,9800.0,80.9043,80.9679,80.8805,80.9282,9800.0
2015-05-13 14:30:00,101.8,101.86,101.76,101.8,14100.0,80.9282,80.9759,80.8964,80.9282,14100.0
2015-05-13 14:35:00,101.79,101.86,101.78,101.85,7000.0,80.9202,80.9759,80.9123,80.9679,7000.0
2015-05-13 14:40:00,101.85,101.92,101.84,101.88,11900.0,80.9679,81.0236,80.96,80.9918,11900.0
2015-05-13 14:45:00,101.88,101.96,101.86,101.92,11100.0,80.9918,81.0554,80.9759,81.0236,11100.0
2015-05-13 14:50:00,101.91,101.91,101.8,101.85,19300.0,81.0156,81.0156,80.9282,80.9679,19300.0
2015-05-13 14:55:00,101.85,101.86,101.78,101.81,13300.0,80.9679,80.9759,80.9123,80.9361,13300.0
2015-05-13 15:00:00,101.81,101.9,101.81,101.89,19500.0,80.9361,81.0077,80.9361,80.9997,19500.0
2015-05-13 15:05:00,101.88,101.92,101.84,101.86,15200.0,80.9918,81.0236,80.96,80.9759,15200.0
2015-05-13 15:10:00,101.86,101.87,101.82,101.86,13500.0,80.9759,80.9838,80.9441,80.9759,13500.0
2015-05-13 15:15:00,101.85,101.94,101.85,101.89,21500.0,80.9679,81.0395,80.9679,80.9997,21500.0
2015-05-13 15:20:00,101.88,101.92,101.81,101.89,25500.0,80.9918,81.0236,80.9361,80.9997,25500.0
2015-05-13 15:25:00,101.9,101.92,101.84,101.86,13300.0,81.0077,81.0236,80.96,80.9759,13300.0
2015-05-13 15:30:00,101.86,101.86,101.8,101.83,20900.0,80.9759,80.9759,80.9282,80.952,20900.0
2015-05-13 15:35:00,101.82,101.84,101.79,101.83,29300.0,80.9441,80.96,80.9202,80.952,29300.0
2015-05-13 15:40:00,101.83,101.9,101.79,101.81,40000.0,80.952,81.0077,80.9202,80.9361,40000.0
2015-05-13 15:45:00,101.82,101.94,101.81,101.92,56600.0,80.9441,81.0395,80.9361,81.0236,56600.0
2015-05-13 15:50:00,101.92,101.95,101.86,101.92,41500.0,81.0236,81.0474,80.9759,81.0236,41500.0
2015-05-13 15:55:00,101.92,102.0,101.92,101.96,68500.0,81.0236,81.0872,81.0236,81.0554,68500.0
2015-05-14 09:30:00,102.71,102.88,102.64,102.74,45700.0,81.6516,81.7867,81.5959,81.6754,45700.0
2015-05-14 09:35:00,102.72,102.86,102.62,102.63,25400.0,81.6595,81.7708,81.58,81.588,25400.0
2015-05-14 09:40:00,102.6,102.75,102.46,102.46,19200.0,81.5641,81.6834,81.4528,81.4528,19200.0
2015-05-14 09:45:00,102.49,102.63,102.39,102.5,16700.0,81.4767,81.588,81.3972,81.4846,16700.0
2015-05-14 09:50:00,102.53,102.62,102.46,102.52,13300.0,81.5085,81.58,81.4528,81.5005,13300.0
2015-05-14 09:55:00,102.52,102.56,102.49,102.55,11500.0,81.5005,81.5323,81.4767,81.5244,11500.0
2015-05-14 10:00:00,102.55,102.58,102.41,102.51,17700.0,81.5244,81.5482,81.4131,81.4926,17700.0
2015-05-14 10:05:00,102.5,102.7,102.5,102.69,14200.0,81.4846,81.6436,81.4846,81.6357,14200.0
2015-05-14 10:10:00,102.69,102.77,102.69,102.75,10400.0,81.6357,81.6993,81.6357,81.6834,10400.0
2015-05-14 10:15:00,102.77,102.83,102.76,102.82,15300.0,81.6993,81.747,81.6913,81.739,15300.0
2015-05-14 10:20:00,102.83,102.93,102.82,102.92,28900.0,81.747,81.8265,81.739,81.8185,28900.0
2015-05-14 10:25:00,102.91,102.94,102.87,102.87,15500.0,81.8106,81.8344,81.7788,81.7788,15500.0
2015-05-14 10:30:00,102.88,102.9,102.84,102.86,19300.0,81.7867,81.8026,81.7549,81.7708,19300.0
2015-05-14 10:35:00,102.86,102.92,102.82,102.89,21800.0,81.7708,81.8185,81.739,81.7947,21800.0
2015-05-14 10:40:00,102.91,102.91,102.83,102.87,10800.0,81.8106,81.8106,81.747,81.7788,10800.0
2015-05-14 10:45:00,102.87,102.87,102.62,102.69,55400.0,81.7788,81.7788,81.58,81.6357,55400.0
2015-05-14 10:50:00,102.69,102.79,102.69,102.71,15100.0,81.6357,81.7152,81.6357,81.6516,15100.0
2015-05-14 10:55:00,102.72,102.78,102.7,102.7,7900.0,81.6595,81.7072,81.6436,81.6436,7900.0
2015-05-14 11:00:00,102.71,102.75,102.7,102.75,11600.0,81.6516,81.6834,81.6436,81.6834,11600.0
2015-05-14 11:05:00,102.75,102.76,102.71,102.71,12800.0,81.6834,81.6913,81.6516,81.6516,12800.0
2015-05-14 11:10:00,102.7,102.7,102.61,102.62,10100.0,81.6436,81.6436,81.5721,81.58,10100.0
2015-05-14 11:15:00,102.61,102.65,102.58,102.59,16700.0,81.5721,81.6039,81.5482,81.5562,16700.0
2015-05-14 11:20:00,102.61,102.7,102.61,102.67,9000.0,81.5721,81.6436,81.5721,81.6198,9000.0
2015-05-14 11:25:00,102.67,102.67,102.62,102.63,30300.0,81.6198,81.6198,81.58,81.588,30300.0
2015-05-14 11:30:00,102.62,102.62,102.53,102.56,13500.0,81.58,81.58,81.5085,81.5323,13500.0
2015-05-14 11:35:00,102.56,102.57,102.45,102.47,11400.0,81.5323,81.5403,81.4449,81.4608,11400.0
2015-05-14 11:40:00,102.45,102.49,102.43,102.48,11200.0,81.4449,81.4767,81.429,81.4687,11200.0
2015-05-14 11:45:00,102.51,102.54,102.47,102.5,20000.0,81.4926,81.5164,81.4608,81.4846,20000.0
2015-05-14 11:50:00,102.5,102.51,102.46,102.48,48700.0,81.4846,81.4926,81.4528,81.4687,48700.0
2015-05-14 11:55:00,102.49,102.56,102.49,102.54,12700.0,81.4767,81.5323,81.4767,81.5164,12700.0
2015-05-14 12:00:00,102.55,102.58,102.54,102.55,8300.0,81.5244,81.5482,81.5164,81.5244,8300.0
2015-05-14 12:05:00,102.54,102.54,102.47,102.48,8600.0,81.5164,81.5164,81.4608,81.4687,8600.0
2015-05-14 12:10:00,102.49,102.53,102.47,102.53,9700.0,81.4767,81.5085,81.4608,81.5085,9700.0
2015-05-14 12:15:00,102.53,102.57,102.53,102.56,5100.0,81.5085,81.5403,81.5085,81.5323,5100.0
2015-05-14 12:20:00,102.56,102.71,102.56,102.7,23200.0,81.5323,81.6516,81.5323,81.6436,23200.0
2015-05-14 12:25:00,102.7,102.73,102.66,102.71,15800.0,81.6436,81.6675,81.6118,81.6516,15800.0
2015-05-14 12:30:00,102.7,102.73,102.69,102.7,8600.0,81.6436,81.6675,81.6357,81.6436,8600.0
2015-05-14 12:35:00,102.7,102.73,102.66,102.67,7300.0,81.6436,81.6675,81.6118,81.6198,7300.0
2015-05-14 12:40:00,102.67,102.71,102.67,102.7,9500.0,81.6198,81.6516,81.6198,81.6436,9500.0
2015-05-14 12:45:00,102.71,102.75,102.71,102.72,6000.0,81.6516,81.6834,81.6516,81.6595,6000.0
2015-05-14 12:50:00,102.73,102.75,102.68,102.68,8700.0,81.6675,81.6834,81.6277,81.6277,8700.0
2015-05-14 12:55:00,102.68,102.72,102.68,102.69,7500.0,81.6277,81.6595,81.6277,81.6357,7500.0
2015-05-14 13:00:00,102.7,102.7,102.64,102.64,6100.0,81.6436,81.6436,81.5959,81.5959,6100.0
2015-05-14 13:05:00,102.65,102.65,102.57,102.59,8600.0,81.6039,81.6039,81.5403,81.5562,8600.0
2015-05-14 13:10:00,102.59,102.6,102.57,102.57,4700.0,81.5562,81.5641,81.5403,81.5403,4700.0
2015-05-14 13:15:00,102.57,102.58,102.55,102.56,9100.0,81.5403,81.5482,81.5244,81.5323,9100.0
2015-05-14 13:20:00,102.57,102.61,102.56,102.6,6800.0,81.5403,81.5721,81.5323,81.5641,6800.0
2015-05-14 13:25:00,102.59,102.63,102.57,102.6,18600.0,81.5562,81.588,81.5403,81.5641,18600.0
2015-05-14 13:30:00,102.6,102.63,102.57,102.58,10100.0,81.5641,81.588,81.5403,81.5482,10100.0
2015-05-14 13:35:00,102.58,102.59,102.55,102.58,18300.0,81.5482,81.5562,81.5244,81.5482,18300.0
2015-05-14 13:40:00,102.58,102.58,102.56,102.58,9300.0,81.5482,81.5482,81.5323,81.5482,9300.0
2015-05-14 13:45:00,102.57,102.59,102.57,102.59,5300.0,81.5403,81.5562,81.5403,81.5562,5300.0
2015-05-14 13:50:00,102.58,102.62,102.57,102.57,13800.0,81.5482,81.58,81.5403,81.5403,13800.0
2015-05-14 13:55:00,102.57,102.61,102.57,102.6,18500.0,81.5403,81.5721,81.5403,81.5641,18500.0
2015-05-14 14:00:00,102.6,102.62,102.57,102.57,6700.0,81.5641,81.58,81.5403,81.5403,6700.0
2015-05-14 14:05:00,102.58,102.63,102.57,102.62,11500.0,81.5482,81.588,81.5403,81.58,11500.0
2015-05-14 14:10:00,102.62,102.7,102.62,102.68,6700.0,81.58,81.6436,81.58,81.6277,6700.0
2015-05-14 14:15:00,102.68,102.7,102.67,102.7,8700.0,81.6277,81.6436,81.6198,81.6436,8700.0
2015-05-14 14:20:00,102.7,102.71,102.68,102.68,11200.0,81.6436,81.6516,81.6277,81.6277,11200.0
2015-05-14 14:25:00,102.69,102.7,102.64,102.64,8800.0,81.6357,81.6436,81.5959,81.5959,8800.0
2015-05-14 14:30:00,102.65,102.68,102.65,102.68,19000.0,81.6039,81.6277,81.6039,81.6277,19000.0
2015-05-14 14:35:00,102.67,102.68,102.63,102.65,17600.0,81.6198,81.6277,81.588,81.6039,17600.0
2015-05-14 14:40:00,102.65,102.7,102.65,102.69,8400.0,81.6039,81.6436,81.6039,81.6357,8400.0
2015-05-14 14:45:00,102.69,102.71,102.67,102.69,14300.0,81.6357,81.6516,81.6198,81.6357,14300.0
2015-05-14 14:50:00,102.69,102.75,102.68,102.75,13000.0,81.6357,81.6834,81.6277,81.6834,13000.0
2015-05-14 14:55:00,102.75,102.8,102.74,102.8,10600.0,81.6834,81.7231,81.6754,81.7231,10600.0
2015-05-14 15:00:00,102.81,102.81,102.76,102.79,16900.0,81.7311,81.7311,81.6913,81.7152,16900.0
2015-05-14 15:05:00,102.79,102.81,102.75,102.77,22100.0,81.7152,81.7311,81.6834,81.6993,22100.0
2015-05-14 15:10:00,102.78,102.81,102.77,102.79,23500.0,81.7072,81.7311,81.6993,81.7152,23500.0
2015-05-14 15:15:00,102.79,102.82,102.75,102.77,27500.0,81.7152,81.739,81.6834,81.6993,27500.0
2015-05-14 15:20:00,102.77,102.8,102.76,102.8,17700.0,81.6993,81.7231,81.6913,81.7231,17700.0
2015-05-14 15:25:00,102.79,102.8,102.73,102.73,36200.0,81.7152,81.7231,81.6675,81.6675,36200.0
2015-05-14 15:30:00,102.74,102.75,102.65,102.68,32300.0,81.6754,81.6834,81.6039,81.6277,32300.0
2015-05-14 15:35:00,102.69,102.73,102.67,102.69,26700.0,81.6357,81.6675,81.6198,81.6357,26700.0
2015-05-14 15:40:00,102.69,102.69,102.64,102.64,18900.0,81.6357,81.6357,81.5959,81.5959,18900.0
2015-05-14 15:45:00,102.65,102.67,102.64,102.66,30100.0,81.6039,81.6198,81.5959,81.6118,30100.0
2015-05-14 15:50:00,102.67,102.7,102.66,102.7,26300.0,81.6198,81.6436,81.6118,81.6436,26300.0
2015-05-14 15:55:00,102.7,102.79,102.69,102.74,67200.0,81.6436,81.7152,81.6357,81.6754,67200.0
2015-05-15 09:30:00,102.71,102.92,102.71,102.89,96200.0,81.6516,81.8185,81.6516,81.7947,96200.0
2015-05-15 09:35:00,102.85,102.99,102.81,102.98,14600.0,81.7629,81.8742,81.7311,81.8662,14600.0
2015-05-15 09:40:00,102.96,102.98,102.76,102.84,16400.0,81.8503,81.8662,81.6913,81.7549,16400.0
2015-05-15 09:45:00,102.86,102.98,102.8,102.94,11000.0,81.7708,81.8662,81.7231,81.8344,11000.0
2015-05-15 09:50:00,102.92,102.92,102.82,102.84,21800.0,81.8185,81.8185,81.739,81.7549,21800.0
2015-05-15 09:55:00,102.86,102.88,102.78,102.82,11600.0,81.7708,81.7867,81.7072,81.739,11600.0
2015-05-15 10:00:00,102.81,102.84,102.67,102.69,20300.0,81.7311,81.7549,81.6198,81.6357,20300.0
2015-05-15 10:05:00,102.68,102.84,102.66,102.83,10600.0,81.6277,81.7549,81.6118,81.747,10600.0
2015-05-15 10:10:00,102.84,102.98,102.84,102.91,13000.0,81.7549,81.8662,81.7549,81.8106,13000.0
2015-05-15 10:15:00,102.9,102.98,102.83,102.83,13300.0,81.8026,81.8662,81.747,81.747,13300.0
2015-05-15 10:20:00,102.85,102.93,102.83,102.9,9300.0,81.7629,81.8265,81.747,81.8026,9300.0
2015-05-15 10:25:00,102.9,102.96,102.88,102.94,9800.0,81.8026,81.8503,81.7867,81.8344,9800.0
2015-05-15 10:30:00,102.94,102.98,102.89,102.96,13900.0,81.8344,81.8662,81.7947,81.8503,13900.0
2015-05-15 10:35:00,102.96,103.04,102.92,103.04,33500.0,81.8503,81.9139,81.8185,81.9139,33500.0
2015-05-15 10:40:00,103.04,103.17,103.02,103.09,18600.0,81.9139,82.0173,81.898,81.9537,18600.0
2015-05-15 10:45:00,103.09,103.17,103.08,103.15,15500.0,81.9537,82.0173,81.9457,82.0014,15500.0
2015-05-15 10:50:00,103.14,103.15,103.07,103.12,15700.0,81.9934,82.0014,81.9378,81.9775,15700.0
2015-05-15 10:55:00,103.12,103.12,103.06,103.08,7100.0,81.9775,81.9775,81.9298,81.9457,7100.0
2015-05-15 11:00:00,103.07,103.08,103.02,103.07,12200.0,81.9378,81.9457,81.898,81.9378,12200.0
2015-05-15 11:05:00,103.06,103.08,103.01,103.07,13200.0,81.9298,81.9457,81.8901,81.9378,13200.0
2015-05-15 11:10:00,103.06,103.06,102.91,102.93,10300.0,81.9298,81.9298,81.8106,81.8265,10300.0
2015-05-15 11:15:00,102.93,102.94,102.74,102.76,14200.0,81.8265,81.8344,81.6754,81.6913,14200.0
2015-05-15 11:20:00,102.75,102.78,102.74,102.78,4900.0,81.6834,81.7072,81.6754,81.7072,4900.0
2015-05-15 11:25:00,102.78,102.81,102.72,102.74,10300.0,81.7072,81.7311,81.6595,81.6754,10300.0
2015-05-15 11:30:00,102.74,102.74,102.64,102.66,12800.0,81.6754,81.6754,81.5959,81.6118,12800.0
2015-05-15 11:35:00,102.67,102.8,102.67,102.78,12200.0,81.6198,81.7231,81.6198,81.7072,12200.0
2015-05-15 11:40:00,102.77,102.85,102.76,102.85,10400.0,81.6993,81.7629,81.6913,81.7629,10400.0
2015-05-15 11:45:00,102.84,102.86,102.78,102.78,13900.0,81.7549,81.7708,81.7072,81.7072,13900.0
2015-05-15 11:50:00,102.78,102.82,102.77,102.8,11200.0,81.7072,81.739,81.6993,81.7231,11200.0
2015-05-15 11:55:00,102.8,102.8,102.73,102.77,8900.0,81.7231,81.7231,81.6675,81.6993,8900.0
2015-05-15 12:00:00,102.78,102.81,102.77,102.78,9200.0,81.7072,81.7311,81.6993,81.7072,9200.0
2015-05-15 12:05:00,102.79,102.84,102.78,102.8,6900.0,81.7152,81.7549,81.7072,81.7231,6900.0
2015-05-15 12:10:00,102.8,102.8,102.75,102.76,9300.0,81.7231,81.7231,81.6834,81.6913,9300.0
2015-05-15 12:15:00,102.75,102.77,102.72,102.72,11300.0,81.6834,81.6993,81.6595,81.6595,11300.0
2015-05-15 12:20:00,102.73,102.77,102.73,102.76,8900.0,81.6675,81.6993,81.6675,81.6913,8900.0
2015-05-15 12:25:00,102.74,102.75,102.63,102.64,30700.0,81.6754,81.6834,81.588,81.5959,30700.0
2015-05-15 12:30:00,102.61,102.63,102.59,102.61,7100.0,81.5721,81.588,81.5562,81.5721,7100.0
2015-05-15 12:35:00,102.61,102.62,102.58,102.58,7200.0,81.5721,81.58,81.5482,81.5482,7200.0
2015-05-15 12:40:00,102.58,102.66,102.58,102.66,8000.0,81.5482,81.6118,81.5482,81.6118,8000.0
2015-05-15 12:45:00,102.66,102.68,102.62,102.62,7700.0,81.6118,81.6277,81.58,81.58,7700.0
2015-05-15 12:50:00,102.61,102.61,102.55,102.58,5400.0,81.5721,81.5721,81.5244,81.5482,5400.0
2015-05-15 12:55:00,102.58,102.6,102.56,102.57,4400.0,81.5482,81.5641,81.5323,81.5403,4400.0
2015-05-15 13:00:00,102.58,102.62,102.58,102.59,6100.0,81.5482,81.58,81.5482,81.5562,6100.0
2015-05-15 13:05:00,102.6,102.66,102.6,102.65,7300.0,81.5641,81.6118,81.5641,81.6039,7300.0
2015-05-15 13:10:00,102.65,102.66,102.58,102.58,7300.0,81.6039,81.6118,81.5482,81.5482,7300.0
2015-05-15 13:15:00,102.57,102.58,102.53,102.57,11100.0,81.5403,81.5482,81.5085,81.5403,11100.0
2015-05-15 13:20:00,102.56,102.58,102.5,102.52,5700.0,81.5323,81.5482,81.4846,81.5005,5700.0
2015-05-15 13:25:00,102.52,102.57,102.52,102.56,9200.0,81.5005,81.5403,81.5005,81.5323,9200.0
2015-05-15 13:30:00,102.55,102.6,102.55,102.6,10700.0,81.5244,81.5641,81.5244,81.5641,10700.0
2015-05-15 13:35:00,102.59,102.61,102.57,102.58,11400.0,81.5562,81.5721,81.5403,81.5482,11400.0
2015-05-15 13:40:00,102.59,102.59,102.57,102.58,8300.0,81.5562,81.5562,81.5403,81.5482,8300.0
2015-05-15 13:45:00,102.58,102.58,102.52,102.52,10800.0,81.5482,81.5482,81.5005,81.5005,10800.0
2015-05-15 13:50:00,102.52,102.56,102.52,102.52,13500.0,81.5005,81.5323,81.5005,81.5005,13500.0
2015-05-15 13:55:00,102.52,102.56,102.51,102.54,19700.0,81.5005,81.5323,81.4926,81.5164,19700.0
2015-05-15 14:00:00,102.54,102.55,102.53,102.55,7300.0,81.5164,81.5244,81.5085,81.5244,7300.0
2015-05-15 14:05:00,102.55,102.55,102.51,102.53,11600.0,81.5244,81.5244,81.4926,81.5085,11600.0
2015-05-15 14:10:00,102.53,102.55,102.53,102.54,7100.0,81.5085,81.5244,81.5085,81.5164,7100.0
2015-05-15 14:15:00,102.54,102.55,102.51,102.54,6500.0,81.5164,81.5244,81.4926,81.5164,6500.0
2015-05-15 14:20:00,102.53,102.59,102.53,102.59,7700.0,81.5085,81.5562,81.5085,81.5562,7700.0
2015-05-15 14:25:00,102.59,102.59,102.56,102.57,10000.0,81.5562,81.5562,81.5323,81.5403,10000.0
2015-05-15 14:30:00,102.56,102.59,102.54,102.56,12300.0,81.5323,81.5562,81.5164,81.5323,12300.0
2015-05-15 14:35:00,102.56,102.6,102.56,102.6,6200.0,81.5323,81.5641,81.5323,81.5641,6200.0
2015-05-15 14:40:00,102.59,102.64,102.59,102.61,8700.0,81.5562,81.5959,81.5562,81.5721,8700.0
2015-05-15 14:45:00,102.61,102.62,102.57,102.57,8600.0,81.5721,81.58,81.5403,81.5403,8600.0
2015-05-15 14:50:00,102.57,102.58,102.55,102.58,7700.0,81.5403,81.5482,81.5244,81.5482,7700.0
2015-05-15 14:55:00,102.58,102.63,102.58,102.6,12100.0,81.5482,81.588,81.5482,81.5641,12100.0
2015-05-15 15:00:00,102.61,102.69,102.6,102.69,15700.0,81.5721,81.6357,81.5641,81.6357,15700.0
2015-05-15 15:05:00,102.69,102.72,102.68,102.71,22500.0,81.6357,81.6595,81.6277,81.6516,22500.0
2015-05-15 15:10:00,102.71,102.72,102.68,102.71,13200.0,81.6516,81.6595,81.6277,81.6516,13200.0
2015-05-15 15:15:00,102.7,102.71,102.67,102.68,20700.0,81.6436,81.6516,81.6198,81.6277,20700.0
2015-05-15 15:20:00,102.67,102.7,102.65,102.66,13700.0,81.6198,81.6436,81.6039,81.6118,13700.0
2015-05-15 15:25:00,102.66,102.66,102.63,102.63,20700.0,81.6118,81.6118,81.588,81.588,20700.0
2015-05-15 15:30:00,102.63,102.64,102.61,102.62,20000.0,81.588,81.5959,81.5721,81.58,20000.0
2015-05-15 15:35:00,102.62,102.67,102.62,102.66,20500.0,81.58,81.6198,81.58,81.6118,20500.0
2015-05-15 15:40:00,102.65,102.69,102.65,102.69,25300.0,81.6039,81.6357,81.6039,81.6357,25300.0
2015-05-15 15:45:00,102.68,102.73,102.66,102.71,50500.0,81.6277,81.6675,81.6118,81.6516,50500.0
2015-05-15 15:50:00,102.72,102.72,102.68,102.7,38700.0,81.6595,81.6595,81.6277,81.6436,38700.0
2015-05-15 15:55:00,102.7,102.71,102.66,102.68,64700.0,81.6436,81.6516,81.6118,81.6277,64700.0
2015-05-18 09:30:00,102.7,103.0,102.7,103.0,29100.0,81.6436,81.8821,81.6436,81.8821,29100.0
2015-05-18 09:35:00,103.1,103.25,102.95,103.16,21500.0,81.9616,82.0809,81.8424,82.0093,21500.0
2015-05-18 09:40:00,103.08,103.15,103.03,103.03,13000.0,81.9457,82.0014,81.906,81.906,13000.0
2015-05-18 09:45:00,103.06,103.15,103.04,103.11,12100.0,81.9298,82.0014,81.9139,81.9696,12100.0
2015-05-18 09:50:00,103.12,103.2,103.1,103.12,14300.0,81.9775,82.0411,81.9616,81.9775,14300.0
2015-05-18 09:55:00,103.15,103.15,103.05,103.1,8800.0,82.0014,82.0014,81.9219,81.9616,8800.0
2015-05-18 10:00:00,103.13,103.18,103.05,103.05,11400.0,81.9855,82.0252,81.9219,81.9219,11400.0
2015-05-18 10:05:00,103.06,103.17,103.05,103.09,9200.0,81.9298,82.0173,81.9219,81.9537,9200.0
2015-05-18 10:10:00,103.12,103.16,103.04,103.05,9400.0,81.9775,82.0093,81.9139,81.9219,9400.0
2015-05-18 10:15:00,103.06,103.15,103.02,103.15,12200.0,81.9298,82.0014,81.898,82.0014,12200.0
2015-05-18 10:20:00,103.14,103.22,103.13,103.21,20000.0,81.9934,82.057,81.9855,82.0491,20000.0
2015-05-18 10:25:00,103.2,103.21,103.09,103.13,11000.0,82.0411,82.0491,81.9537,81.9855,11000.0
2015-05-18 10:30:00,103.14,103.24,103.13,103.21,14500.0,81.9934,82.0729,81.9855,82.0491,14500.0
2015-05-18 10:35:00,103.21,103.25,103.17,103.17,19300.0,82.0491,82.0809,82.0173,82.0173,19300.0
2015-05-18 10:40:00,103.17,103.18,103.07,103.07,19200.0,82.0173,82.0252,81.9378,81.9378,19200.0
2015-05-18 10:45:00,103.06,103.08,102.98,103.0,13200.0,81.9298,81.9457,81.8662,81.8821,13200.0
2015-05-18 10:50:00,103.01,103.03,102.99,103.0,8800.0,81.8901,81.906,81.8742,81.8821,8800.0
2015-05-18 10:55:00,103.01,103.03,102.96,103.03,13400.0,81.8901,81.906,81.8503,81.906,13400.0
2015-05-18 11:00:00,103.03,103.03,103.0,103.02,10900.0,81.906,81.906,81.8821,81.898,10900.0
2015-05-18 11:05:00,103.03,103.04,103.0,103.02,24300.0,81.906,81.9139,81.8821,81.898,24300.0
2015-05-18 11:10:00,103.02,103.1,102.98,103.09,30200.0,81.898,81.9616,81.8662,81.9537,30200.0
2015-05-18 11:15:00,103.08,103.18,103.06,103.17,11500.0,81.9457,82.0252,81.9298,82.0173,11500.0
2015-05-18 11:20:00,103.16,103.23,103.15,103.23,8600.0,82.0093,82.065,82.0014,82.065,8600.0
2015-05-18 11:25:00,103.23,103.29,103.23,103.29,9400.0,82.065,82.1127,82.065,82.1127,9400.0
2015-05-18 11:30:00,103.29,103.35,103.27,103.31,15700.0,82.1127,82.1604,82.0968,82.1286,15700.0
2015-05-18 11:35:00,103.32,103.37,103.28,103.31,15200.0,82.1365,82.1763,82.1047,82.1286,15200.0
2015-05-18 11:40:00,103.31,103.34,103.24,103.34,26300.0,82.1286,82.1524,82.0729,82.1524,26300.0
2015-05-18 11:45:00,103.35,103.37,103.3,103.34,9700.0,82.1604,82.1763,82.1206,82.1524,9700.0
2015-05-18 11:50:00,103.34,103.39,103.32,103.33,15200.0,82.1524,82.1922,82.1365,82.1445,15200.0
2015-05-18 11:55:00,103.31,103.38,103.31,103.38,8200.0,82.1286,82.1842,82.1286,82.1842,8200.0
2015-05-18 12:00:00,103.38,103.41,103.36,103.37,9400.0,82.1842,82.2081,82.1683,82.1763,9400.0
2015-05-18 12:05:00,103.38,103.4,103.3,103.36,25800.0,82.1842,82.2001,82.1206,82.1683,25800.0
2015-05-18 12:10:00,103.35,103.37,103.28,103.29,25000.0,82.1604,82.1763,82.1047,82.1127,25000.0
2015-05-18 12:15:00,103.28,103.32,103.25,103.25,10800.0,82.1047,82.1365,82.0809,82.0809,10800.0
2015-05-18 12:20:00,103.26,103.26,103.2,103.2,6300.0,82.0888,82.0888,82.0411,82.0411,6300.0
2015-05-18 12:25:00,103.2,103.25,103.19,103.23,10700.0,82.0411,82.0809,82.0332,82.065,10700.0
2015-05-18 12:30:00,103.23,103.23,103.16,103.16,6900.0,82.065,82.065,82.0093,82.0093,6900.0
2015-05-18 12:35:00,103.16,103.21,103.16,103.19,6200.0,82.0093,82.0491,82.0093,82.0332,6200.0
2015-05-18 12:40:00,103.19,103.2,103.15,103.15,4600.0,82.0332,82.0411,82.0014,82.0014,4600.0
2015-05-18 12:45:00,103.14,103.14,103.09,103.11,15800.0,81.9934,81.9934,81.9537,81.9696,15800.0
2015-05-18 12:50:00,103.11,103.12,103.09,103.1,19000.0,81.9696,81.9775,81.9537,81.9616,19000.0
2015-05-18 12:55:00,103.11,103.11,103.08,103.09,7500.0,81.9696,81.9696,81.9457,81.9537,7500.0
2015-05-18 13:00:00,103.09,103.12,103.08,103.11,9300.0,81.9537,81.9775,81.9457,81.9696,9300.0
2015-05-18 13:05:00,103.11,103.12,103.09,103.11,4700.0,81.9696,81.9775,81.9537,81.9696,4700.0
2015-05-18 13:10:00,103.1,103.13,103.09,103.11,21700.0,81.9616,81.9855,81.9537,81.9696,21700.0
2015-05-18 13:15:00,103.11,103.17,103.1,103.17,17000.0,81.9696,82.0173,81.9616,82.0173,17000.0
2015-05-18 13:20:00,103.17,103.22,103.17,103.21,7500.0,82.0173,82.057,82.0173,82.0491,7500.0
2015-05-18 13:25:00,103.21,103.25,103.21,103.25,11700.0,82.0491,82.0809,82.0491,82.0809,11700.0
2015-05-18 13:30:00,103.25,103.26,103.23,103.26,8600.0,82.0809,82.0888,82.065,82.0888,8600.0
2015-05-18 13:35:00,103.26,103.31,103.25,103.29,7500.0,82.0888,82.1286,82.0809,82.1127,7500.0
2015-05-18 13:40:00,103.3,103.33,103.24,103.25,18400.0,82.1206,82.1445,82.0729,82.0809,18400.0
2015-05-18 13:45:00,103.25,103.25,103.2,103.2,7700.0,82.0809,82.0809,82.0411,82.0411,7700.0
2015-05-18 13:50:00,103.21,103.22,103.16,103.17,5900.0,82.0491,82.057,82.0093,82.0173,5900.0
2015-05-18 13:55:00,103.17,103.2,103.16,103.17,6500.0,82.0173,82.0411,82.0093,82.0173,6500.0
2015-05-18 14:00:00,103.18,103.25,103.18,103.24,7100.0,82.0252,82.0809,82.0252,82.0729,7100.0
2015-05-18 14:05:00,103.25,103.25,103.18,103.18,15900.0,82.0809,82.0809,82.0252,82.0252,15900.0
2015-05-18 14:10:00,103.17,103.18,103.13,103.15,14600.0,82.0173,82.0252,81.9855,82.0014,14600.0
2015-05-18 14:15:00,103.16,103.17,103.13,103.14,7500.0,82.0093,82.0173,81.9855,81.9934,7500.0
2015-05-18 14:20:00,103.14,103.25,103.13,103.25,9900.0,81.9934,82.0809,81.9855,82.0809,9900.0
2015-05-18 14:25:00,103.25,103.3,103.25,103.28,10300.0,82.0809,82.1206,82.0809,82.1047,10300.0
2015-05-18 14:30:00,103.27,103.28,103.25,103.27,7300.0,82.0968,82.1047,82.0809,82.0968,7300.0
2015-05-18 14:35:00,103.27,103.28,103.25,103.25,18600.0,82.0968,82.1047,82.0809,82.0809,18600.0
2015-05-18 14:40:00,103.26,103.26,103.25,103.25,9000.0,82.0888,82.0888,82.0809,82.0809,9000.0
2015-05-18 14:45:00,103.26,103.26,103.23,103.23,8500.0,82.0888,82.0888,82.065,82.065,8500.0
2015-05-18 14:50:00,103.23,103.23,103.2,103.21,8500.0,82.065,82.065,82.0411,82.0491,8500.0
2015-05-18 14:55:00,103.21,103.22,103.17,103.19,10500.0,82.0491,82.057,82.0173,82.0332,10500.0
2015-05-18 15:00:00,103.19,103.23,103.18,103.22,11000.0,82.0332,82.065,82.0252,82.057,11000.0
2015-05-18 15:05:00,103.22,103.23,103.21,103.22,22000.0,82.057,82.065,82.0491,82.057,22000.0
2015-05-18 15:10:00,103.23,103.3,103.23,103.29,13600.0,82.065,82.1206,82.065,82.1127,13600.0
2015-05-18 15:15:00,103.29,103.33,103.29,103.3,12300.0,82.1127,82.1445,82.1127,82.1206,12300.0
2015-05-18 15:20:00,103.3,103.34,103.26,103.33,14000.0,82.1206,82.1524,82.0888,82.1445,14000.0
2015-05-18 15:25:00,103.32,103.32,103.27,103.29,12400.0,82.1365,82.1365,82.0968,82.1127,12400.0
2015-05-18 15:30:00,103.29,103.31,103.26,103.3,12400.0,82.1127,82.1286,82.0888,82.1206,12400.0
2015-05-18 15:35:00,103.3,103.32,103.28,103.32,21100.0,82.1206,82.1365,82.1047,82.1365,21100.0
2015-05-18 15:40:00,103.32,103.33,103.3,103.32,14800.0,82.1365,82.1445,82.1206,82.1365,14800.0
2015-05-18 15:45:00,103.33,103.34,103.21,103.25,24600.0,82.1445,82.1524,82.0491,82.0809,24600.0
2015-05-18 15:50:00,103.27,103.27,103.17,103.18,26000.0,82.0968,82.0968,82.0173,82.0252,26000.0
2015-05-18 15:55:00,103.17,103.19,103.14,103.15,52800.0,82.0173,82.0332,81.9934,82.0014,52800.0
2015-05-19 09:30:00,103.6,103.6,103.31,103.53,49900.0,82.3591,82.3591,82.1286,82.3035,49900.0
2015-05-19 09:35:00,103.45,103.58,103.43,103.52,14400.0,82.2399,82.3432,82.224,82.2955,14400.0
2015-05-19 09:40:00,103.57,103.67,103.47,103.58,28500.0,82.3353,82.4148,82.2558,82.3432,28500.0
2015-05-19 09:45:00,103.53,103.54,103.47,103.5,20500.0,82.3035,82.3114,82.2558,82.2796,20500.0
2015-05-19 09:50:00,103.51,103.59,103.51,103.56,15600.0,82.2876,82.3512,82.2876,82.3273,15600.0
2015-05-19 09:55:00,103.54,103.61,103.5,103.56,16900.0,82.3114,82.3671,82.2796,82.3273,16900.0
2015-05-19 10:00:00,103.58,103.64,103.56,103.57,21700.0,82.3432,82.3909,82.3273,82.3353,21700.0
2015-05-19 10:05:00,103.56,103.61,103.49,103.59,19400.0,82.3273,82.3671,82.2717,82.3512,19400.0
2015-05-19 10:10:00,103.61,103.63,103.55,103.55,21700.0,82.3671,82.383,82.3194,82.3194,21700.0
2015-05-19 10:15:00,103.56,103.61,103.52,103.61,22400.0,82.3273,82.3671,82.2955,82.3671,22400.0
2015-05-19 10:20:00,103.59,103.64,103.58,103.58,21600.0,82.3512,82.3909,82.3432,82.3432,21600.0
2015-05-19 10:25:00,103.58,103.7,103.55,103.68,15900.0,82.3432,82.4386,82.3194,82.4227,15900.0
2015-05-19 10:30:00,103.67,103.71,103.6,103.61,38600.0,82.4148,82.4466,82.3591,82.3671,38600.0
2015-05-19 10:35:00,103.61,103.69,103.61,103.67,12300.0,82.3671,82.4307,82.3671,82.4148,12300.0
2015-05-19 10:40:00,103.67,103.68,103.63,103.68,11300.0,82.4148,82.4227,82.383,82.4227,11300.0
2015-05-19 10:45:00,103.68,103.7,103.62,103.65,11000.0,82.4227,82.4386,82.375,82.3989,11000.0
2015-05-19 10:50:00,103.66,103.68,103.62,103.63,7000.0,82.4068,82.4227,82.375,82.383,7000.0
2015-05-19 10:55:00,103.64,103.65,103.55,103.55,24500.0,82.3909,82.3989,82.3194,82.3194,24500.0
2015-05-19 11:00:00,103.56,103.61,103.55,103.59,16000.0,82.3273,82.3671,82.3194,82.3512,16000.0
2015-05-19 11:05:00,103.58,103.65,103.55,103.62,13800.0,82.3432,82.3989,82.3194,82.375,13800.0
2015-05-19 11:10:00,103.61,103.64,103.6,103.61,11500.0,82.3671,82.3909,82.3591,82.3671,11500.0
2015-05-19 11:15:00,103.61,103.65,103.61,103.64,18000.0,82.3671,82.3989,82.3671,82.3909,18000.0
2015-05-19 11:20:00,103.64,103.67,103.63,103.63,7900.0,82.3909,82.4148,82.383,82.383,7900.0
2015-05-19 11:25:00,103.64,103.67,103.62,103.65,18000.0,82.3909,82.4148,82.375,82.3989,18000.0
2015-05-19 11:30:00,103.66,103.67,103.57,103.59,20100.0,82.4068,82.4148,82.3353,82.3512,20100.0
2015-05-19 11:35:00,103.58,103.58,103.55,103.56,12500.0,82.3432,82.3432,82.3194,82.3273,12500.0
2015-05-19 11:40:00,103.57,103.57,103.38,103.42,38200.0,82.3353,82.3353,82.1842,82.216,38200.0
2015-05-19 11:45:00,103.41,103.43,103.38,103.4,12200.0,82.2081,82.224,82.1842,82.2001,12200.0
2015-05-19 11:50:00,103.4,103.45,103.39,103.41,15800.0,82.2001,82.2399,82.1922,82.2081,15800.0
2015-05-19 11:55:00,103.42,103.44,103.39,103.4,19800.0,82.216,82.2319,82.1922,82.2001,19800.0
2015-05-19 12:00:00,103.39,103.44,103.37,103.42,14700.0,82.1922,82.2319,82.1763,82.216,14700.0
2015-05-19 12:05:00,103.41,103.41,103.35,103.37,6800.0,82.2081,82.2081,82.1604,82.1763,6800.0
2015-05-19 12:10:00,103.36,103.37,103.32,103.34,9600.0,82.1683,82.1763,82.1365,82.1524,9600.0
2015-05-19 12:15:00,103.36,103.36,103.34,103.35,4100.0,82.1683,82.1683,82.1524,82.1604,4100.0
2015-05-19 12:20:00,103.36,103.37,103.33,103.34,8900.0,82.1683,82.1763,82.1445,82.1524,8900.0
2015-05-19 12:25:00,103.35,103.4,103.34,103.4,10600.0,82.1604,82.2001,82.1524,82.2001,10600.0
2015-05-19 12:30:00,103.4,103.44,103.39,103.42,14500.0,82.2001,82.2319,82.1922,82.216,14500.0
2015-05-19 12:35:00,103.41,103.43,103.39,103.41,10700.0,82.2081,82.224,82.1922,82.2081,10700.0
2015-05-19 12:40:00,103.41,103.43,103.4,103.41,13600.0,82.2081,82.224,82.2001,82.2081,13600.0
2015-05-19 12:45:00,103.41,103.44,103.4,103.44,17600.0,82.2081,82.2319,82.2001,82.2319,17600.0
2015-05-19 12:50:00,103.44,103.46,103.41,103.46,10600.0,82.2319,82.2478,82.2081,82.2478,10600.0
2015-05-19 12:55:00,103.45,103.49,103.44,103.48,5200.0,82.2399,82.2717,82.2319,82.2637,5200.0
2015-05-19 13:00:00,103.48,103.54,103.48,103.54,6900.0,82.2637,82.3114,82.2637,82.3114,6900.0
2015-05-19 13:05:00,103.55,103.59,103.55,103.57,5500.0,82.3194,82.3512,82.3194,82.3353,5500.0
2015-05-19 13:10:00,103.57,103.64,103.56,103.6,12700.0,82.3353,82.3909,82.3273,82.3591,12700.0
2015-05-19 13:15:00,103.59,103.63,103.59,103.63,14300.0,82.3512,82.383,82.3512,82.383,14300.0
2015-05-19 13:20:00,103.64,103.67,103.61,103.67,10500.0,82.3909,82.4148,82.3671,82.4148,10500.0
2015-05-19 13:25:00,103.67,103.71,103.66,103.71,6400.0,82.4148,82.4466,82.4068,82.4466,6400.0
2015-05-19 13:30:00,103.71,103.81,103.71,103.8,18000.0,82.4466,82.5261,82.4466,82.5181,18000.0
2015-05-19 13:35:00,103.79,103.91,103.79,103.9,23800.0,82.5102,82.6056,82.5102,82.5976,23800.0
2015-05-19 13:40:00,103.91,103.91,103.81,103.84,9900.0,82.6056,82.6056,82.5261,82.5499,9900.0
2015-05-19 13:45:00,103.87,103.88,103.76,103.77,14000.0,82.5738,82.5817,82.4863,82.4943,14000.0
2015-05-19 13:50:00,103.78,103.81,103.77,103.8,9200.0,82.5022,82.5261,82.4943,82.5181,9200.0
2015-05-19 13:55:00,103.79,103.81,103.76,103.77,27200.0,82.5102,82.5261,82.4863,82.4943,27200.0
2015-05-19 14:00:00,103.76,103.81,103.76,103.81,6200.0,82.4863,82.5261,82.4863,82.5261,6200.0
2015-05-19 14:05:00,103.81,103.83,103.8,103.82,9800.0,82.5261,82.542,82.5181,82.534,9800.0
2015-05-19 14:10:00,103.82,103.82,103.78,103.8,9000.0,82.534,82.534,82.5022,82.5181,9000.0
2015-05-19 14:15:00,103.8,103.85,103.79,103.82,23400.0,82.5181,82.5579,82.5102,82.534,23400.0
2015-05-19 14:20:00,103.82,103.82,103.78,103.79,10000.0,82.534,82.534,82.5022,82.5102,10000.0
2015-05-19 14:25:00,103.8,103.8,103.73,103.73,8100.0,82.5181,82.5181,82.4625,82.4625,8100.0
2015-05-19 14:30:00,103.73,103.74,103.71,103.71,12100.0,82.4625,82.4704,82.4466,82.4466,12100.0
2015-05-19 14:35:00,103.7,103.71,103.56,103.6,21400.0,82.4386,82.4466,82.3273,82.3591,21400.0
2015-05-19 14:40:00,103.6,103.61,103.54,103.55,15200.0,82.3591,82.3671,82.3114,82.3194,15200.0
2015-05-19 14:45:00,103.54,103.56,103.49,103.54,23600.0,82.3114,82.3273,82.2717,82.3114,23600.0
2015-05-19 14:50:00,103.55,103.56,103.48,103.51,39300.0,82.3194,82.3273,82.2637,82.2876,39300.0
2015-05-19 14:55:00,103.5,103.58,103.5,103.55,22600.0,82.2796,82.3432,82.2796,82.3194,22600.0
2015-05-19 15:00:00,103.55,103.56,103.51,103.55,15400.0,82.3194,82.3273,82.2876,82.3194,15400.0
2015-05-19 15:05:00,103.55,103.55,103.42,103.43,32800.0,82.3194,82.3194,82.216,82.224,32800.0
2015-05-19 15:10:00,103.43,103.48,103.42,103.43,21400.0,82.224,82.2637,82.216,82.224,21400.0
2015-05-19 15:15:00,103.43,103.49,103.42,103.47,23700.0,82.224,82.2717,82.216,82.2558,23700.0
2015-05-19 15:20:00,103.47,103.49,103.44,103.48,23200.0,82.2558,82.2717,82.2319,82.2637,23200.0
2015-05-19 15:25:00,103.48,103.49,103.41,103.48,16300.0,82.2637,82.2717,82.2081,82.2637,16300.0
2015-05-19 15:30:00,103.48,103.52,103.45,103.52,30200.0,82.2637,82.2955,82.2399,82.2955,30200.0
2015-05-19 15:35:00,103.52,103.59,103.49,103.57,22000.0,82.2955,82.3512,82.2717,82.3353,22000.0
2015-05-19 15:40:00,103.56,103.58,103.54,103.56,21500.0,82.3273,82.3432,82.3114,82.3273,21500.0
2015-05-19 15:45:00,103.57,103.64,103.55,103.63,36200.0,82.3353,82.3909,82.3194,82.383,36200.0
2015-05-19 15:50:00,103.63,103.65,103.58,103.65,36000.0,82.383,82.3989,82.3432,82.3989,36000.0
2015-05-19 15:55:00,103.65,103.72,103.64,103.67,54600.0,82.3989,82.4545,82.3909,82.4148,54600.0
2015-05-20 09:30:00,103.92,104.06,103.69,103.82,48300.0,82.6135,82.7248,82.4307,82.534,48300.0
2015-05-20 09:35:00,103.8,103.83,103.56,103.61,29000.0,82.5181,82.542,82.3273,82.3671,29000.0
2015-05-20 09:40:00,103.6,103.68,103.52,103.68,25600.0,82.3591,82.4227,82.2955,82.4227,25600.0
2015-05-20 09:45:00,103.66,103.73,103.59,103.66,17600.0,82.4068,82.4625,82.3512,82.4068,17600.0
2015-05-20 09:50:00,103.66,103.68,103.55,103.63,22700.0,82.4068,82.4227,82.3194,82.383,22700.0
2015-05-20 09:55:00,103.61,103.63,103.54,103.61,10700.0,82.3671,82.383,82.3114,82.3671,10700.0
2015-05-20 10:00:00,103.63,103.78,103.59,103.75,20700.0,82.383,82.5022,82.3512,82.4784,20700.0
2015-05-20 10:05:00,103.75,103.89,103.75,103.89,15800.0,82.4784,82.5897,82.4784,82.5897,15800.0
2015-05-20 10:10:00,103.9,104.02,103.87,103.97,26600.0,82.5976,82.693,82.5738,82.6533,26600.0
2015-05-20 10:15:00,103.98,103.99,103.9,103.91,31200.0,82.6612,82.6692,82.5976,82.6056,31200.0
2015-05-20 10:20:00,103.91,103.94,103.87,103.87,17000.0,82.6056,82.6294,82.5738,82.5738,17000.0
2015-05-20 10:25:00,103.88,103.91,103.81,103.9,27800.0,82.5817,82.6056,82.5261,82.5976,27800.0
2015-05-20 10:30:00,103.91,103.95,103.91,103.94,14200.0,82.6056,82.6374,82.6056,82.6294,14200.0
2015-05-20 10:35:00,103.94,104.06,103.94,104.06,22400.0,82.6294,82.7248,82.6294,82.7248,22400.0
2015-05-20 10:40:00,104.05,104.06,103.97,104.0,16500.0,82.7169,82.7248,82.6533,82.6771,16500.0
2015-05-20 10:45:00,103.99,103.99,103.92,103.93,6500.0,82.6692,82.6692,82.6135,82.6215,6500.0
2015-05-20 10:50:00,103.95,103.98,103.93,103.96,11400.0,82.6374,82.6612,82.6215,82.6453,11400.0
2015-05-20 10:55:00,103.96,103.97,103.91,103.92,12400.0,82.6453,82.6533,82.6056,82.6135,12400.0
2015-05-20 11:00:00,103.92,103.96,103.9,103.94,14500.0,82.6135,82.6453,82.5976,82.6294,14500.0
2015-05-20 11:05:00,103.94,104.02,103.91,104.0,16300.0,82.6294,82.693,82.6056,82.6771,16300.0
2015-05-20 11:10:00,104.0,104.1,103.99,104.08,12800.0,82.6771,82.7566,82.6692,82.7407,12800.0
2015-05-20 11:15:00,104.07,104.08,104.02,104.05,23400.0,82.7328,82.7407,82.693,82.7169,23400.0
2015-05-20 11:20:00,104.06,104.12,104.05,104.1,21700.0,82.7248,82.7725,82.7169,82.7566,21700.0
2015-05-20 11:25:00,104.1,104.11,104.02,104.03,18000.0,82.7566,82.7646,82.693,82.701,18000.0
2015-05-20 11:30:00,104.04,104.05,103.97,103.98,14000.0,82.7089,82.7169,82.6533,82.6612,14000.0
2015-05-20 11:35:00,103.97,103.97,103.89,103.91,20200.0,82.6533,82.6533,82.5897,82.6056,20200.0
2015-05-20 11:40:00,103.91,103.94,103.91,103.93,11600.0,82.6056,82.6294,82.6056,82.6215,11600.0
2015-05-20 11:45:00,103.93,103.94,103.88,103.88,19200.0,82.6215,82.6294,82.5817,82.5817,19200.0
2015-05-20 11:50:00,103.87,103.88,103.82,103.86,16500.0,82.5738,82.5817,82.534,82.5658,16500.0
2015-05-20 11:55:00,103.86,103.88,103.84,103.85,11100.0,82.5658,82.5817,82.5499,82.5579,11100.0
2015-05-20 12:00:00,103.86,103.86,103.8,103.83,13700.0,82.5658,82.5658,82.5181,82.542,13700.0
2015-05-20 12:05:00,103.82,103.83,103.76,103.76,11400.0,82.534,82.542,82.4863,82.4863,11400.0
2015-05-20 12:10:00,103.76,103.79,103.75,103.76,4500.0,82.4863,82.5102,82.4784,82.4863,4500.0
2015-05-20 12:15:00,103.75,103.8,103.75,103.79,5500.0,82.4784,82.5181,82.4784,82.5102,5500.0
2015-05-20 12:20:00,103.8,103.91,103.8,103.91,16500.0,82.5181,82.6056,82.5181,82.6056,16500.0
2015-05-20 12:25:00,103.91,103.92,103.86,103.87,8200.0,82.6056,82.6135,82.5658,82.5738,8200.0
2015-05-20 12:30:00,103.88,103.89,103.86,103.87,5400.0,82.5817,82.5897,82.5658,82.5738,5400.0
2015-05-20 12:35:00,103.87,103.97,103.87,103.97,7000.0,82.5738,82.6533,82.5738,82.6533,7000.0
2015-05-20 12:40:00,103.97,103.99,103.96,103.97,4500.0,82.6533,82.6692,82.6453,82.6533,4500.0
2015-05-20 12:45:00,103.97,103.98,103.88,103.89,11900.0,82.6533,82.6612,82.5817,82.5897,11900.0
2015-05-20 12:50:00,103.88,103.9,103.88,103.88,6000.0,82.5817,82.5976,82.5817,82.5817,6000.0
2015-05-20 12:55:00,103.88,103.88,103.82,103.82,19200.0,82.5817,82.5817,82.534,82.534,19200.0
2015-05-20 13:00:00,103.82,103.84,103.74,103.8,66000.0,82.534,82.5499,82.4704,82.5181,66000.0
2015-05-20 13:05:00,103.8,103.81,103.77,103.77,18200.0,82.5181,82.5261,82.4943,82.4943,18200.0
2015-05-20 13:10:00,103.77,103.85,103.75,103.84,17000.0,82.4943,82.5579,82.4784,82.5499,17000.0
2015-05-20 13:15:00,103.85,103.91,103.84,103.89,5300.0,82.5579,82.6056,82.5499,82.5897,5300.0
2015-05-20 13:20:00,103.9,103.91,103.87,103.88,11800.0,82.5976,82.6056,82.5738,82.5817,11800.0
2015-05-20 13:25:00,103.88,103.9,103.87,103.87,22600.0,82.5817,82.5976,82.5738,82.5738,22600.0
2015-05-20 13:30:00,103.88,103.89,103.83,103.84,12100.0,82.5817,82.5897,82.542,82.5499,12100.0
2015-05-20 13:35:00,103.84,103.85,103.78,103.78,27200.0,82.5499,82.5579,82.5022,82.5022,27200.0
2015-05-20 13:40:00,103.78,103.79,103.74,103.75,12000.0,82.5022,82.5102,82.4704,82.4784,12000.0
2015-05-20 13:45:00,103.74,103.76,103.74,103.76,7500.0,82.4704,82.4863,82.4704,82.4863,7500.0
2015-05-20 13:50:00,103.75,103.8,103.75,103.78,29800.0,82.4784,82.5181,82.4784,82.5022,29800.0
2015-05-20 13:55:00,103.78,103.82,103.77,103.82,9900.0,82.5022,82.534,82.4943,82.534,9900.0
2015-05-20 14:00:00,103.8,103.94,103.72,103.73,46800.0,82.5181,82.6294,82.4545,82.4625,46800.0
2015-05-20 14:05:00,103.73,103.89,103.73,103.8,14500.0,82.4625,82.5897,82.4625,82.5181,14500.0
2015-05-20 14:10:00,103.8,103.89,103.79,103.88,8500.0,82.5181,82.5897,82.5102,82.5817,8500.0
2015-05-20 14:15:00,103.88,104.0,103.87,103.97,11700.0,82.5817,82.6771,82.5738,82.6533,11700.0
2015-05-20 14:20:00,103.97,103.97,103.91,103.91,9600.0,82.6533,82.6533,82.6056,82.6056,9600.0
2015-05-20 14:25:00,103.92,104.05,103.91,104.0,20000.0,82.6135,82.7169,82.6056,82.6771,20000.0
2015-05-20 14:30:00,104.0,104.04,103.91,103.93,16100.0,82.6771,82.7089,82.6056,82.6215,16100.0
2015-05-20 14:35:00,103.95,103.99,103.93,103.93,10400.0,82.6374,82.6692,82.6215,82.6215,10400.0
2015-05-20 14:40:00,103.91,103.91,103.85,103.87,14300.0,82.6056,82.6056,82.5579,82.5738,14300.0
2015-05-20 14:45:00,103.9,103.96,103.81,103.82,18300.0,82.5976,82.6453,82.5261,82.534,18300.0
2015-05-20 14:50:00,103.85,103.92,103.82,103.9,11600.0,82.5579,82.6135,82.534,82.5976,11600.0
2015-05-20 14:55:00,103.9,103.93,103.86,103.93,9600.0,82.5976,82.6215,82.5658,82.6215,9600.0
2015-05-20 15:00:00,103.93,103.93,103.8,103.86,17700.0,82.6215,82.6215,82.5181,82.5658,17700.0
2015-05-20 15:05:00,103.86,103.92,103.84,103.89,25200.0,82.5658,82.6135,82.5499,82.5897,25200.0
2015-05-20 15:10:00,103.89,103.92,103.8,103.81,20900.0,82.5897,82.6135,82.5181,82.5261,20900.0
2015-05-20 15:15:00,103.82,103.82,103.69,103.72,25100.0,82.534,82.534,82.4307,82.4545,25100.0
2015-05-20 15:20:00,103.73,103.81,103.64,103.8,19200.0,82.4625,82.5261,82.3909,82.5181,19200.0
2015-05-20 15:25:00,103.78,103.83,103.78,103.81,28700.0,82.5022,82.542,82.5022,82.5261,28700.0
2015-05-20 15:30:00,103.81,103.81,103.7,103.77,28100.0,82.5261,82.5261,82.4386,82.4943,28100.0
2015-05-20 15:35:00,103.77,103.77,103.68,103.7,50900.0,82.4943,82.4943,82.4227,82.4386,50900.0
2015-05-20 15:40:00,103.71,103.79,103.68,103.77,41800.0,82.4466,82.5102,82.4227,82.4943,41800.0
2015-05-20 15:45:00,103.77,103.84,103.74,103.83,40800.0,82.4943,82.5499,82.4704,82.542,40800.0
2015-05-20 15:50:00,103.83,103.84,103.72,103.76,41600.0,82.542,82.5499,82.4545,82.4863,41600.0
2015-05-20 15:55:00,103.76,103.82,103.7,103.71,69800.0,82.4863,82.534,82.4386,82.4466,69800.0
2015-05-21 09:30:00,103.62,103.76,103.53,103.69,27900.0,82.375,82.4863,82.3035,82.4307,27900.0
2015-05-21 09:35:00,103.71,103.8,103.57,103.65,20400.0,82.4466,82.5181,82.3353,82.3989,20400.0
2015-05-21 09:40:00,103.61,103.71,103.6,103.64,4800.0,82.3671,82.4466,82.3591,82.3909,4800.0
2015-05-21 09:45:00,103.64,103.71,103.63,103.63,13700.0,82.3909,82.4466,82.383,82.383,13700.0
2015-05-21 09:50:00,103.64,103.7,103.61,103.64,27100.0,82.3909,82.4386,82.3671,82.3909,27100.0
2015-05-21 09:55:00,103.64,103.7,103.61,103.63,26700.0,82.3909,82.4386,82.3671,82.383,26700.0
2015-05-21 10:00:00,103.62,103.65,103.48,103.64,50600.0,82.375,82.3989,82.2637,82.3909,50600.0
2015-05-21 10:05:00,103.64,103.8,103.63,103.71,26500.0,82.3909,82.5181,82.383,82.4466,26500.0
2015-05-21 10:10:00,103.72,103.8,103.71,103.75,18500.0,82.4545,82.5181,82.4466,82.4784,18500.0
2015-05-21 10:15:00,103.76,103.78,103.65,103.65,13400.0,82.4863,82.5022,82.3989,82.3989,13400.0
2015-05-21 10:20:00,103.65,103.69,103.62,103.65,11600.0,82.3989,82.4307,82.375,82.3989,11600.0
2015-05-21 10:25:00,103.66,103.68,103.62,103.63,10600.0,82.4068,82.4227,82.375,82.383,10600.0
2015-05-21 10:30:00,103.64,103.64,103.52,103.52,11500.0,82.3909,82.3909,82.2955,82.2955,11500.0
2015-05-21 10:35:00,103.52,103.53,103.47,103.48,15700.0,82.2955,82.3035,82.2558,82.2637,15700.0
2015-05-21 10:40:00,103.49,103.5,103.47,103.48,8900.0,82.2717,82.2796,82.2558,82.2637,8900.0
2015-05-21 10:45:00,103.48,103.48,103.43,103.45,13800.0,82.2637,82.2637,82.224,82.2399,13800.0
2015-05-21 10:50:00,103.44,103.47,103.42,103.43,12600.0,82.2319,82.2558,82.216,82.224,12600.0
2015-05-21 10:55:00,103.44,103.44,103.34,103.36,13200.0,82.2319,82.2319,82.1524,82.1683,13200.0
2015-05-21 11:00:00,103.36,103.42,103.36,103.37,15300.0,82.1683,82.216,82.1683,82.1763,15300.0
2015-05-21 11:05:00,103.38,103.42,103.34,103.34,11600.0,82.1842,82.216,82.1524,82.1524,11600.0
2015-05-21 11:10:00,103.34,103.36,103.33,103.35,11300.0,82.1524,82.1683,82.1445,82.1604,11300.0
2015-05-21 11:15:00,103.35,103.35,103.25,103.28,24200.0,82.1604,82.1604,82.0809,82.1047,24200.0
2015-05-21 11:20:00,103.27,103.36,103.25,103.34,41300.0,82.0968,82.1683,82.0809,82.1524,41300.0
2015-05-21 11:25:00,103.34,103.41,103.33,103.41,17200.0,82.1524,82.2081,82.1445,82.2081,17200.0
2015-05-21 11:30:00,103.42,103.46,103.42,103.44,10800.0,82.216,82.2478,82.216,82.2319,10800.0
2015-05-21 11:35:00,103.46,103.51,103.46,103.51,12500.0,82.2478,82.2876,82.2478,82.2876,12500.0
2015-05-21 11:40:00,103.51,103.52,103.42,103.47,12100.0,82.2876,82.2955,82.216,82.2558,12100.0
2015-05-21 11:45:00,103.46,103.47,103.42,103.45,8800.0,82.2478,82.2558,82.216,82.2399,8800.0
2015-05-21 11:50:00,103.44,103.47,103.4,103.41,12400.0,82.2319,82.2558,82.2001,82.2081,12400.0
2015-05-21 11:55:00,103.41,103.43,103.4,103.42,14900.0,82.2081,82.224,82.2001,82.216,14900.0
2015-05-21 12:00:00,103.41,103.42,103.33,103.38,10400.0,82.2081,82.216,82.1445,82.1842,10400.0
2015-05-21 12:05:00,103.39,103.43,103.36,103.37,8700.0,82.1922,82.224,82.1683,82.1763,8700.0
2015-05-21 12:10:00,103.35,103.36,103.31,103.32,8500.0,82.1604,82.1683,82.1286,82.1365,8500.0
2015-05-21 12:15:00,103.31,103.34,103.28,103.29,15400.0,82.1286,82.1524,82.1047,82.1127,15400.0
2015-05-21 12:20:00,103.3,103.34,103.3,103.31,4800.0,82.1206,82.1524,82.1206,82.1286,4800.0
2015-05-21 12:25:00,103.31,103.32,103.28,103.3,13100.0,82.1286,82.1365,82.1047,82.1206,13100.0
2015-05-21 12:30:00,103.3,103.32,103.27,103.29,13500.0,82.1206,82.1365,82.0968,82.1127,13500.0
2015-05-21 12:35:00,103.3,103.32,103.28,103.32,4700.0,82.1206,82.1365,82.1047,82.1365,4700.0
2015-05-21 12:40:00,103.32,103.36,103.31,103.35,6500.0,82.1365,82.1683,82.1286,82.1604,6500.0
2015-05-21 12:45:00,103.35,103.36,103.32,103.32,10300.0,82.1604,82.1683,82.1365,82.1365,10300.0
2015-05-21 12:50:00,103.33,103.33,103.31,103.31,5000.0,82.1445,82.1445,82.1286,82.1286,5000.0
2015-05-21 12:55:00,103.3,103.31,103.26,103.27,11600.0,82.1206,82.1286,82.0888,82.0968,11600.0
2015-05-21 13:00:00,103.27,103.31,103.26,103.28,8500.0,82.0968,82.1286,82.0888,82.1047,8500.0
2015-05-21 13:05:00,103.29,103.33,103.28,103.32,5600.0,82.1127,82.1445,82.1047,82.1365,5600.0
2015-05-21 13:10:00,103.32,103.32,103.29,103.31,5800.0,82.1365,82.1365,82.1127,82.1286,5800.0
2015-05-21 13:15:00,103.29,103.33,103.29,103.33,6900.0,82.1127,82.1445,82.1127,82.1445,6900.0
2015-05-21 13:20:00,103.31,103.33,103.2,103.2,23900.0,82.1286,82.1445,82.0411,82.0411,23900.0
2015-05-21 13:25:00,103.21,103.28,103.2,103.28,16300.0,82.0491,82.1047,82.0411,82.1047,16300.0
2015-05-21 13:30:00,103.28,103.29,103.26,103.28,11600.0,82.1047,82.1127,82.0888,82.1047,11600.0
2015-05-21 13:35:00,103.26,103.27,103.25,103.26,8400.0,82.0888,82.0968,82.0809,82.0888,8400.0
2015-05-21 13:40:00,103.26,103.27,103.15,103.15,17200.0,82.0888,82.0968,82.0014,82.0014,17200.0
2015-05-21 13:45:00,103.15,103.19,103.14,103.18,9000.0,82.0014,82.0332,81.9934,82.0252,9000.0
2015-05-21 13:50:00,103.18,103.18,103.14,103.16,33100.0,82.0252,82.0252,81.9934,82.0093,33100.0
2015-05-21 13:55:00,103.16,103.17,103.12,103.12,14400.0,82.0093,82.0173,81.9775,81.9775,14400.0
2015-05-21 14:00:00,103.12,103.18,103.11,103.18,11300.0,81.9775,82.0252,81.9696,82.0252,11300.0
2015-05-21 14:05:00,103.17,103.18,103.1,103.12,21000.0,82.0173,82.0252,81.9616,81.9775,21000.0
2015-05-21 14:10:00,103.13,103.15,103.12,103.14,10400.0,81.9855,82.0014,81.9775,81.9934,10400.0
2015-05-21 14:15:00,103.15,103.2,103.14,103.2,10300.0,82.0014,82.0411,81.9934,82.0411,10300.0
2015-05-21 14:20:00,103.2,103.24,103.18,103.22,17400.0,82.0411,82.0729,82.0252,82.057,17400.0
2015-05-21 14:25:00,103.22,103.23,103.19,103.22,11600.0,82.057,82.065,82.0332,82.057,11600.0
2015-05-21 14:30:00,103.23,103.24,103.21,103.22,16500.0,82.065,82.0729,82.0491,82.057,16500.0
2015-05-21 14:35:00,103.21,103.27,103.21,103.24,21500.0,82.0491,82.0968,82.0491,82.0729,21500.0
2015-05-21 14:40:00,103.24,103.25,103.21,103.23,11100.0,82.0729,82.0809,82.0491,82.065,11100.0
2015-05-21 14:45:00,103.23,103.25,103.22,103.23,6600.0,82.065,82.0809,82.057,82.065,6600.0
2015-05-21 14:50:00,103.23,103.24,103.19,103.19,8300.0,82.065,82.0729,82.0332,82.0332,8300.0
2015-05-21 14:55:00,103.19,103.2,103.18,103.18,6200.0,82.0332,82.0411,82.0252,82.0252,6200.0
2015-05-21 15:00:00,103.19,103.21,103.16,103.17,14600.0,82.0332,82.0491,82.0093,82.0173,14600.0
2015-05-21 15:05:00,103.18,103.19,103.14,103.16,22200.0,82.0252,82.0332,81.9934,82.0093,22200.0
2015-05-21 15:10:00,103.16,103.16,103.1,103.13,13600.0,82.0093,82.0093,81.9616,81.9855,13600.0
2015-05-21 15:15:00,103.13,103.16,103.1,103.16,12700.0,81.9855,82.0093,81.9616,82.0093,12700.0
2015-05-21 15:20:00,103.16,103.18,103.16,103.16,11600.0,82.0093,82.0252,82.0093,82.0093,11600.0
2015-05-21 15:25:00,103.16,103.25,103.16,103.25,18800.0,82.0093,82.0809,82.0093,82.0809,18800.0
2015-05-21 15:30:00,103.25,103.26,103.22,103.23,23500.0,82.0809,82.0888,82.057,82.065,23500.0
2015-05-21 15:35:00,103.23,103.24,103.19,103.19,25200.0,82.065,82.0729,82.0332,82.0332,25200.0
2015-05-21 15:40:00,103.19,103.3,103.19,103.22,36700.0,82.0332,82.1206,82.0332,82.057,36700.0
2015-05-21 15:45:00,103.23,103.26,103.17,103.17,36000.0,82.065,82.0888,82.0173,82.0173,36000.0
2015-05-21 15:50:00,103.18,103.18,103.15,103.15,27500.0,82.0252,82.0252,82.0014,82.0014,27500.0
2015-05-21 15:55:00,103.16,103.16,103.04,103.08,84900.0,82.0093,82.0093,81.9139,81.9457,84900.0
2015-05-22 09:30:00,103.05,103.31,103.01,103.15,42700.0,81.9219,82.1286,81.8901,82.0014,42700.0
2015-05-22 09:35:00,103.18,103.37,103.16,103.33,21600.0,82.0252,82.1763,82.0093,82.1445,21600.0
2015-05-22 09:40:00,103.37,103.37,103.18,103.18,26300.0,82.1763,82.1763,82.0252,82.0252,26300.0
2015-05-22 09:45:00,103.2,103.22,103.15,103.16,21000.0,82.0411,82.057,82.0014,82.0093,21000.0
2015-05-22 09:50:00,103.14,103.16,102.92,102.99,22200.0,81.9934,82.0093,81.8185,81.8742,22200.0
2015-05-22 09:55:00,102.99,103.02,102.98,103.01,12800.0,81.8742,81.898,81.8662,81.8901,12800.0
2015-05-22 10:00:00,103.02,103.13,103.0,103.1,18700.0,81.898,81.9855,81.8821,81.9616,18700.0
2015-05-22 10:05:00,103.11,103.21,103.1,103.15,19800.0,81.9696,82.0491,81.9616,82.0014,19800.0
2015-05-22 10:10:00,103.14,103.2,103.14,103.19,13500.0,81.9934,82.0411,81.9934,82.0332,13500.0
2015-05-22 10:15:00,103.19,103.23,103.14,103.14,13700.0,82.0332,82.065,81.9934,81.9934,13700.0
2015-05-22 10:20:00,103.15,103.16,103.07,103.09,9800.0,82.0014,82.0093,81.9378,81.9537,9800.0
2015-05-22 10:25:00,103.08,103.1,103.01,103.02,10500.0,81.9457,81.9616,81.8901,81.898,10500.0
2015-05-22 10:30:00,103.01,103.08,102.98,103.08,14200.0,81.8901,81.9457,81.8662,81.9457,14200.0
2015-05-22 10:35:00,103.08,103.1,103.04,103.05,14600.0,81.9457,81.9616,81.9139,81.9219,14600.0
2015-05-22 10:40:00,103.05,103.1,103.04,103.09,10500.0,81.9219,81.9616,81.9139,81.9537,10500.0
2015-05-22 10:45:00,103.08,103.09,103.01,103.03,8700.0,81.9457,81.9537,81.8901,81.906,8700.0
2015-05-22 10:50:00,103.01,103.06,103.0,103.04,9200.0,81.8901,81.9298,81.8821,81.9139,9200.0
2015-05-22 10:55:00,103.03,103.04,102.99,103.02,10300.0,81.906,81.9139,81.8742,81.898,10300.0
2015-05-22 11:00:00,103.02,103.02,102.94,102.96,11500.0,81.898,81.898,81.8344,81.8503,11500.0
2015-05-22 11:05:00,102.95,102.99,102.86,102.86,15100.0,81.8424,81.8742,81.7708,81.7708,15100.0
2015-05-22 11:10:00,102.86,102.86,102.74,102.75,30800.0,81.7708,81.7708,81.6754,81.6834,30800.0
2015-05-22 11:15:00,102.75,102.84,102.75,102.83,9000.0,81.6834,81.7549,81.6834,81.747,9000.0
2015-05-22 11:20:00,102.83,102.86,102.79,102.8,10400.0,81.747,81.7708,81.7152,81.7231,10400.0
2015-05-22 11:25:00,102.8,102.91,102.8,102.91,16200.0,81.7231,81.8106,81.7231,81.8106,16200.0
2015-05-22 11:30:00,102.91,102.93,102.85,102.91,13300.0,81.8106,81.8265,81.7629,81.8106,13300.0
2015-05-22 11:35:00,102.92,102.97,102.91,102.93,11400.0,81.8185,81.8583,81.8106,81.8265,11400.0
2015-05-22 11:40:00,102.94,103.02,102.94,102.99,9200.0,81.8344,81.898,81.8344,81.8742,9200.0
2015-05-22 11:45:00,102.98,102.98,102.94,102.98,7900.0,81.8662,81.8662,81.8344,81.8662,7900.0
2015-05-22 11:50:00,102.98,103.06,102.98,103.0,9200.0,81.8662,81.9298,81.8662,81.8821,9200.0
2015-05-22 11:55:00,103.01,103.06,102.99,103.06,6600.0,81.8901,81.9298,81.8742,81.9298,6600.0
2015-05-22 12:00:00,103.06,103.06,102.99,102.99,4400.0,81.9298,81.9298,81.8742,81.8742,4400.0
2015-05-22 12:05:00,102.99,103.06,102.97,103.05,9300.0,81.8742,81.9298,81.8583,81.9219,9300.0
2015-05-22 12:10:00,103.05,103.07,103.02,103.02,7500.0,81.9219,81.9378,81.898,81.898,7500.0
2015-05-22 12:15:00,103.02,103.02,102.99,103.02,5200.0,81.898,81.898,81.8742,81.898,5200.0
2015-05-22 12:20:00,103.02,103.04,103.0,103.04,5400.0,81.898,81.9139,81.8821,81.9139,5400.0
2015-05-22 12:25:00,103.03,103.08,103.03,103.08,7800.0,81.906,81.9457,81.906,81.9457,7800.0
2015-05-22 12:30:00,103.08,103.1,103.0,103.09,43800.0,81.9457,81.9616,81.8821,81.9537,43800.0
2015-05-22 12:35:00,103.08,103.08,103.03,103.04,4900.0,81.9457,81.9457,81.906,81.9139,4900.0
2015-05-22 12:40:00,103.04,103.05,103.02,103.04,11300.0,81.9139,81.9219,81.898,81.9139,11300.0
2015-05-22 12:45:00,103.04,103.05,102.96,102.99,8200.0,81.9139,81.9219,81.8503,81.8742,8200.0
2015-05-22 12:50:00,102.97,102.99,102.95,102.97,7000.0,81.8583,81.8742,81.8424,81.8583,7000.0
2015-05-22 12:55:00,102.98,102.99,102.97,102.98,8800.0,81.8662,81.8742,81.8583,81.8662,8800.0
2015-05-22 13:00:00,102.97,103.1,102.9,103.07,30300.0,81.8583,81.9616,81.8026,81.9378,30300.0
2015-05-22 13:05:00,103.07,103.09,103.0,103.02,32600.0,81.9378,81.9537,81.8821,81.898,32600.0
2015-05-22 13:10:00,103.02,103.02,102.98,102.98,5100.0,81.898,81.898,81.8662,81.8662,5100.0
2015-05-22 13:15:00,102.99,103.0,102.96,102.97,11700.0,81.8742,81.8821,81.8503,81.8583,11700.0
2015-05-22 13:20:00,102.96,103.02,102.96,103.0,16000.0,81.8503,81.898,81.8503,81.8821,16000.0
2015-05-22 13:25:00,103.0,103.01,102.98,102.98,12200.0,81.8821,81.8901,81.8662,81.8662,12200.0
2015-05-22 13:30:00,103.01,103.01,102.95,102.99,15200.0,81.8901,81.8901,81.8424,81.8742,15200.0
2015-05-22 13:35:00,102.99,103.01,102.97,103.0,7900.0,81.8742,81.8901,81.8583,81.8821,7900.0
2015-05-22 13:40:00,102.99,103.02,102.95,102.97,26200.0,81.8742,81.898,81.8424,81.8583,26200.0
2015-05-22 13:45:00,102.97,103.0,102.96,102.99,5300.0,81.8583,81.8821,81.8503,81.8742,5300.0
2015-05-22 13:50:00,103.0,103.01,102.99,103.0,13700.0,81.8821,81.8901,81.8742,81.8821,13700.0
2015-05-22 13:55:00,103.0,103.01,102.98,102.98,13200.0,81.8821,81.8901,81.8662,81.8662,13200.0
2015-05-22 14:00:00,102.98,102.98,102.83,102.88,27000.0,81.8662,81.8662,81.747,81.7867,27000.0
2015-05-22 14:05:00,102.88,102.88,102.85,102.88,16200.0,81.7867,81.7867,81.7629,81.7867,16200.0
2015-05-22 14:10:00,102.88,102.93,102.88,102.92,14300.0,81.7867,81.8265,81.7867,81.8185,14300.0
2015-05-22 14:15:00,102.9,102.92,102.89,102.9,12600.0,81.8026,81.8185,81.7947,81.8026,12600.0
2015-05-22 14:20:00,102.89,102.93,102.87,102.88,16200.0,81.7947,81.8265,81.7788,81.7867,16200.0
2015-05-22 14:25:00,102.88,102.91,102.86,102.9,11700.0,81.7867,81.8106,81.7708,81.8026,11700.0
2015-05-22 14:30:00,102.9,102.94,102.88,102.92,10400.0,81.8026,81.8344,81.7867,81.8185,10400.0
2015-05-22 14:35:00,102.93,102.94,102.9,102.9,12500.0,81.8265,81.8344,81.8026,81.8026,12500.0
2015-05-22 14:40:00,102.9,102.91,102.88,102.89,9500.0,81.8026,81.8106,81.7867,81.7947,9500.0
2015-05-22 14:45:00,102.88,102.89,102.88,102.88,9100.0,81.7867,81.7947,81.7867,81.7867,9100.0
2015-05-22 14:50:00,102.88,102.89,102.78,102.78,26500.0,81.7867,81.7947,81.7072,81.7072,26500.0
2015-05-22 14:55:00,102.78,102.8,102.78,102.8,8200.0,81.7072,81.7231,81.7072,81.7231,8200.0
2015-05-22 15:00:00,102.8,102.87,102.78,102.86,11300.0,81.7231,81.7788,81.7072,81.7708,11300.0
2015-05-22 15:05:00,102.87,102.89,102.84,102.87,11800.0,81.7788,81.7947,81.7549,81.7788,11800.0
2015-05-22 15:10:00,102.88,102.88,102.86,102.88,9200.0,81.7867,81.7867,81.7708,81.7867,9200.0
2015-05-22 15:15:00,102.89,102.89,102.88,102.89,7500.0,81.7947,81.7947,81.7867,81.7947,7500.0
2015-05-22 15:20:00,102.89,102.9,102.88,102.89,12900.0,81.7947,81.8026,81.7867,81.7947,12900.0
2015-05-22 15:25:00,102.89,102.9,102.87,102.89,12100.0,81.7947,81.8026,81.7788,81.7947,12100.0
2015-05-22 15:30:00,102.89,102.92,102.89,102.91,7400.0,81.7947,81.8185,81.7947,81.8106,7400.0
2015-05-22 15:35:00,102.91,102.93,102.85,102.93,20500.0,81.8106,81.8265,81.7629,81.8265,20500.0
2015-05-22 15:40:00,102.92,102.94,102.9,102.93,18400.0,81.8185,81.8344,81.8026,81.8265,18400.0
2015-05-22 15:45:00,102.92,102.93,102.87,102.88,32500.0,81.8185,81.8265,81.7788,81.7867,32500.0
2015-05-22 15:50:00,102.86,102.86,102.79,102.79,30100.0,81.7708,81.7708,81.7152,81.7152,30100.0
2015-05-22 15:55:00,102.79,102.79,102.71,102.74,64100.0,81.7152,81.7152,81.6516,81.6754,64100.0
2015-05-26 09:30:00,102.46,102.7,102.35,102.35,38500.0,81.4528,81.6436,81.3654,81.3654,38500.0
2015-05-26 09:35:00,102.34,102.34,102.01,102.25,16200.0,81.3574,81.3574,81.0951,81.2859,16200.0
2015-05-26 09:40:00,102.2,102.24,102.06,102.06,13800.0,81.2462,81.278,81.1349,81.1349,13800.0
2015-05-26 09:45:00,102.09,102.17,102.04,102.09,13600.0,81.1587,81.2223,81.119,81.1587,13600.0
2015-05-26 09:50:00,102.09,102.09,101.96,102.08,27800.0,81.1587,81.1587,81.0554,81.1508,27800.0
2015-05-26 09:55:00,102.09,102.13,102.01,102.03,13100.0,81.1587,81.1905,81.0951,81.111,13100.0
2015-05-26 10:00:00,102.02,102.27,102.0,102.22,27300.0,81.1031,81.3018,81.0872,81.2621,27300.0
2015-05-26 10:05:00,102.21,102.22,102.15,102.15,12700.0,81.2541,81.2621,81.2064,81.2064,12700.0
2015-05-26 10:10:00,102.14,102.14,102.0,102.09,19200.0,81.1985,81.1985,81.0872,81.1587,19200.0
2015-05-26 10:15:00,102.08,102.08,101.97,102.04,17700.0,81.1508,81.1508,81.0633,81.119,17700.0
2015-05-26 10:20:00,102.03,102.08,102.0,102.05,29400.0,81.111,81.1508,81.0872,81.1269,29400.0
2015-05-26 10:25:00,102.05,102.16,102.05,102.16,15900.0,81.1269,81.2144,81.1269,81.2144,15900.0
2015-05-26 10:30:00,102.15,102.15,102.08,102.09,9600.0,81.2064,81.2064,81.1508,81.1587,9600.0
2015-05-26 10:35:00,102.07,102.09,101.93,101.95,13100.0,81.1428,81.1587,81.0315,81.0474,13100.0
2015-05-26 10:40:00,101.94,102.07,101.94,102.02,10700.0,81.0395,81.1428,81.0395,81.1031,10700.0
2015-05-26 10:45:00,102.03,102.04,101.95,101.96,10900.0,81.111,81.119,81.0474,81.0554,10900.0
2015-05-26 10:50:00,101.96,101.96,101.83,101.84,18800.0,81.0554,81.0554,80.952,80.96,18800.0
2015-05-26 10:55:00,101.84,101.87,101.74,101.75,14900.0,80.96,80.9838,80.8805,80.8884,14900.0
2015-05-26 11:00:00,101.77,101.79,101.66,101.68,18200.0,80.9043,80.9202,80.8169,80.8328,18200.0
2015-05-26 11:05:00,101.68,101.79,101.68,101.78,9600.0,80.8328,80.9202,80.8328,80.9123,9600.0
2015-05-26 11:10:00,101.78,101.81,101.75,101.8,11200.0,80.9123,80.9361,80.8884,80.9282,11200.0
2015-05-26 11:15:00,101.8,101.82,101.7,101.72,9300.0,80.9282,80.9441,80.8487,80.8646,9300.0
2015-05-26 11:20:00,101.71,101.85,101.7,101.85,14400.0,80.8566,80.9679,80.8487,80.9679,14400.0
2015-05-26 11:25:00,101.85,101.96,101.84,101.96,9200.0,80.9679,81.0554,80.96,81.0554,9200.0
2015-05-26 11:30:00,101.95,102.03,101.92,101.98,12700.0,81.0474,81.111,81.0236,81.0713,12700.0
2015-05-26 11:35:00,101.98,102.05,101.97,102.04,13800.0,81.0713,81.1269,81.0633,81.119,13800.0
2015-05-26 11:40:00,102.03,102.06,101.99,102.06,14200.0,81.111,81.1349,81.0792,81.1349,14200.0
2015-05-26 11:45:00,102.05,102.05,101.93,101.94,14700.0,81.1269,81.1269,81.0315,81.0395,14700.0
2015-05-26 11:50:00,101.93,101.93,101.84,101.86,14700.0,81.0315,81.0315,80.96,80.9759,14700.0
2015-05-26 11:55:00,101.86,101.91,101.84,101.86,10700.0,80.9759,81.0156,80.96,80.9759,10700.0
2015-05-26 12:00:00,101.87,101.92,101.83,101.85,10000.0,80.9838,81.0236,80.952,80.9679,10000.0
2015-05-26 12:05:00,101.84,101.84,101.79,101.8,9800.0,80.96,80.96,80.9202,80.9282,9800.0
2015-05-26 12:10:00,101.8,101.84,101.77,101.83,10500.0,80.9282,80.96,80.9043,80.952,10500.0
2015-05-26 12:15:00,101.84,101.86,101.82,101.86,7100.0,80.96,80.9759,80.9441,80.9759,7100.0
2015-05-26 12:20:00,101.84,101.88,101.81,101.86,9500.0,80.96,80.9918,80.9361,80.9759,9500.0
2015-05-26 12:25:00,101.86,101.86,101.75,101.77,8400.0,80.9759,80.9759,80.8884,80.9043,8400.0
2015-05-26 12:30:00,101.78,101.78,101.69,101.71,8800.0,80.9123,80.9123,80.8407,80.8566,8800.0
2015-05-26 12:35:00,101.71,101.71,101.58,101.6,19200.0,80.8566,80.8566,80.7533,80.7692,19200.0
2015-05-26 12:40:00,101.6,101.61,101.54,101.57,14300.0,80.7692,80.7771,80.7215,80.7453,14300.0
2015-05-26 12:45:00,101.57,101.58,101.51,101.58,10400.0,80.7453,80.7533,80.6976,80.7533,10400.0
2015-05-26 12:50:00,101.6,101.62,101.46,101.54,19200.0,80.7692,80.7851,80.6579,80.7215,19200.0
2015-05-26 12:55:00,101.54,101.61,101.5,101.59,13800.0,80.7215,80.7771,80.6897,80.7612,13800.0
2015-05-26 13:00:00,101.61,101.68,101.58,101.62,13100.0,80.7771,80.8328,80.7533,80.7851,13100.0
2015-05-26 13:05:00,101.62,101.63,101.56,101.57,14000.0,80.7851,80.793,80.7374,80.7453,14000.0
2015-05-26 13:10:00,101.57,101.64,101.57,101.64,9700.0,80.7453,80.801,80.7453,80.801,9700.0
2015-05-26 13:15:00,101.63,101.69,101.63,101.66,9700.0,80.793,80.8407,80.793,80.8169,9700.0
2015-05-26 13:20:00,101.65,101.67,101.63,101.64,8800.0,80.8089,80.8248,80.793,80.801,8800.0
2015-05-26 13:25:00,101.66,101.7,101.65,101.65,9500.0,80.8169,80.8487,80.8089,80.8089,9500.0
2015-05-26 13:30:00,101.63,101.63,101.54,101.57,8200.0,80.793,80.793,80.7215,80.7453,8200.0
2015-05-26 13:35:00,101.58,101.6,101.49,101.5,12700.0,80.7533,80.7692,80.6817,80.6897,12700.0
2015-05-26 13:40:00,101.51,101.6,101.51,101.56,11200.0,80.6976,80.7692,80.6976,80.7374,11200.0
2015-05-26 13:45:00,101.55,101.6,101.51,101.56,14600.0,80.7294,80.7692,80.6976,80.7374,14600.0
2015-05-26 13:50:00,101.56,101.58,101.49,101.56,11900.0,80.7374,80.7533,80.6817,80.7374,11900.0
2015-05-26 13:55:00,101.58,101.58,101.48,101.51,10800.0,80.7533,80.7533,80.6738,80.6976,10800.0
2015-05-26 14:00:00,101.52,101.59,101.49,101.55,10900.0,80.7056,80.7612,80.6817,80.7294,10900.0
2015-05-26 14:05:00,101.53,101.58,101.53,101.56,9300.0,80.7135,80.7533,80.7135,80.7374,9300.0
2015-05-26 14:10:00,101.56,101.58,101.54,101.57,5800.0,80.7374,80.7533,80.7215,80.7453,5800.0
2015-05-26 14:15:00,101.56,101.68,101.56,101.68,8600.0,80.7374,80.8328,80.7374,80.8328,8600.0
2015-05-26 14:20:00,101.66,101.71,101.63,101.63,8500.0,80.8169,80.8566,80.793,80.793,8500.0
2015-05-26 14:25:00,101.63,101.69,101.61,101.63,10100.0,80.793,80.8407,80.7771,80.793,10100.0
2015-05-26 14:30:00,101.63,101.66,101.58,101.58,9700.0,80.793,80.8169,80.7533,80.7533,9700.0
2015-05-26 14:35:00,101.57,101.58,101.5,101.57,11800.0,80.7453,80.7533,80.6897,80.7453,11800.0
2015-05-26 14:40:00,101.58,101.62,101.57,101.59,10800.0,80.7533,80.7851,80.7453,80.7612,10800.0
2015-05-26 14:45:00,101.6,101.64,101.57,101.57,7900.0,80.7692,80.801,80.7453,80.7453,7900.0
2015-05-26 14:50:00,101.57,101.61,101.55,101.57,11000.0,80.7453,80.7771,80.7294,80.7453,11000.0
2015-05-26 14:55:00,101.58,101.62,101.57,101.61,10200.0,80.7533,80.7851,80.7453,80.7771,10200.0
2015-05-26 15:00:00,101.61,101.7,101.61,101.7,12200.0,80.7771,80.8487,80.7771,80.8487,12200.0
2015-05-26 15:05:00,101.7,101.72,101.65,101.69,16800.0,80.8487,80.8646,80.8089,80.8407,16800.0
2015-05-26 15:10:00,101.69,101.69,101.62,101.66,12000.0,80.8407,80.8407,80.7851,80.8169,12000.0
2015-05-26 15:15:00,101.67,101.76,101.65,101.65,21900.0,80.8248,80.8964,80.8089,80.8089,21900.0
2015-05-26 15:20:00,101.65,101.67,101.61,101.65,14400.0,80.8089,80.8248,80.7771,80.8089,14400.0
2015-05-26 15:25:00,101.65,101.66,101.57,101.62,14200.0,80.8089,80.8169,80.7453,80.7851,14200.0
2015-05-26 15:30:00,101.63,101.7,101.6,101.7,26700.0,80.793,80.8487,80.7692,80.8487,26700.0
2015-05-26 15:35:00,101.68,101.71,101.62,101.64,20300.0,80.8328,80.8566,80.7851,80.801,20300.0
2015-05-26 15:40:00,101.65,101.7,101.63,101.67,23800.0,80.8089,80.8487,80.793,80.8248,23800.0
2015-05-26 15:45:00,101.66,101.67,101.59,101.66,30900.0,80.8169,80.8248,80.7612,80.8169,30900.0
2015-05-26 15:50:00,101.65,101.66,101.6,101.64,33300.0,80.8089,80.8169,80.7692,80.801,33300.0
2015-05-26 15:55:00,101.64,101.68,101.58,101.63,66900.0,80.801,80.8328,80.7533,80.793,66900.0
2015-05-27 09:30:00,102.0,102.0,101.4,101.56,34600.0,81.0872,81.0872,80.6102,80.7374,34600.0
2015-05-27 09:35:00,101.59,101.83,101.5,101.51,14900.0,80.7612,80.952,80.6897,80.6976,14900.0
2015-05-27 09:40:00,101.58,101.72,101.53,101.66,18900.0,80.7533,80.8646,80.7135,80.8169,18900.0
2015-05-27 09:45:00,101.67,101.76,101.63,101.7,19100.0,80.8248,80.8964,80.793,80.8487,19100.0
2015-05-27 09:50:00,101.72,102.2,101.71,102.2,24500.0,80.8646,81.2462,80.8566,81.2462,24500.0
2015-05-27 09:55:00,102.22,102.24,102.04,102.12,18100.0,81.2621,81.278,81.119,81.1826,18100.0
2015-05-27 10:00:00,102.14,102.21,102.09,102.11,21500.0,81.1985,81.2541,81.1587,81.1746,21500.0
2015-05-27 10:05:00,102.12,102.14,101.98,102.05,13800.0,81.1826,81.1985,81.0713,81.1269,13800.0
2015-05-27 10:10:00,102.05,102.17,102.02,102.05,13700.0,81.1269,81.2223,81.1031,81.1269,13700.0
2015-05-27 10:15:00,102.06,102.11,102.02,102.06,15100.0,81.1349,81.1746,81.1031,81.1349,15100.0
2015-05-27 10:20:00,102.07,102.09,102.01,102.03,8200.0,81.1428,81.1587,81.0951,81.111,8200.0
2015-05-27 10:25:00,102.03,102.12,102.0,102.09,13500.0,81.111,81.1826,81.0872,81.1587,13500.0
2015-05-27 10:30:00,102.08,102.18,102.07,102.15,11600.0,81.1508,81.2303,81.1428,81.2064,11600.0
2015-05-27 10:35:00,102.13,102.18,102.1,102.15,8000.0,81.1905,81.2303,81.1667,81.2064,8000.0
2015-05-27 10:40:00,102.15,102.22,102.15,102.18,10000.0,81.2064,81.2621,81.2064,81.2303,10000.0
2015-05-27 10:45:00,102.18,102.21,102.1,102.12,11200.0,81.2303,81.2541,81.1667,81.1826,11200.0
2015-05-27 10:50:00,102.12,102.13,102.07,102.12,14200.0,81.1826,81.1905,81.1428,81.1826,14200.0
2015-05-27 10:55:00,102.14,102.2,102.13,102.19,14800.0,81.1985,81.2462,81.1905,81.2382,14800.0
2015-05-27 11:00:00,102.18,102.21,102.13,102.13,14600.0,81.2303,81.2541,81.1905,81.1905,14600.0
2015-05-27 11:05:00,102.13,102.13,102.06,102.07,16200.0,81.1905,81.1905,81.1349,81.1428,16200.0
2015-05-27 11:10:00,102.07,102.07,102.01,102.02,10100.0,81.1428,81.1428,81.0951,81.1031,10100.0
2015-05-27 11:15:00,102.01,102.02,101.93,101.97,12700.0,81.0951,81.1031,81.0315,81.0633,12700.0
2015-05-27 11:20:00,101.97,101.97,101.87,101.9,12100.0,81.0633,81.0633,80.9838,81.0077,12100.0
2015-05-27 11:25:00,101.91,101.96,101.89,101.95,12800.0,81.0156,81.0554,80.9997,81.0474,12800.0
2015-05-27 11:30:00,101.95,102.0,101.91,101.91,15900.0,81.0474,81.0872,81.0156,81.0156,15900.0
2015-05-27 11:35:00,101.9,101.94,101.9,101.93,8200.0,81.0077,81.0395,81.0077,81.0315,8200.0
2015-05-27 11:40:00,101.97,102.08,101.97,102.07,7800.0,81.0633,81.1508,81.0633,81.1428,7800.0
2015-05-27 11:45:00,102.05,102.11,102.05,102.08,10800.0,81.1269,81.1746,81.1269,81.1508,10800.0
2015-05-27 11:50:00,102.09,102.11,102.08,102.08,7600.0,81.1587,81.1746,81.1508,81.1508,7600.0
2015-05-27 11:55:00,102.09,102.1,102.03,102.04,11500.0,81.1587,81.1667,81.111,81.119,11500.0
2015-05-27 12:00:00,102.05,102.05,101.98,101.98,15300.0,81.1269,81.1269,81.0713,81.0713,15300.0
2015-05-27 12:05:00,101.99,102.02,101.98,102.01,12200.0,81.0792,81.1031,81.0713,81.0951,12200.0
2015-05-27 12:10:00,102.02,102.04,101.98,102.01,14500.0,81.1031,81.119,81.0713,81.0951,14500.0
2015-05-27 12:15:00,102.02,102.09,102.01,102.09,6200.0,81.1031,81.1587,81.0951,81.1587,6200.0
2015-05-27 12:20:00,102.08,102.08,102.04,102.07,8000.0,81.1508,81.1508,81.119,81.1428,8000.0
2015-05-27 12:25:00,102.08,102.16,102.08,102.15,7900.0,81.1508,81.2144,81.1508,81.2064,7900.0
2015-05-27 12:30:00,102.16,102.19,102.13,102.18,7500.0,81.2144,81.2382,81.1905,81.2303,7500.0
2015-05-27 12:35:00,102.18,102.19,102.15,102.17,9600.0,81.2303,81.2382,81.2064,81.2223,9600.0
2015-05-27 12:40:00,102.18,102.18,102.14,102.18,6200.0,81.2303,81.2303,81.1985,81.2303,6200.0
2015-05-27 12:45:00,102.18,102.19,102.04,102.08,9800.0,81.2303,81.2382,81.119,81.1508,9800.0
2015-05-27 12:50:00,102.08,102.1,102.07,102.09,5400.0,81.1508,81.1667,81.1428,81.1587,5400.0
2015-05-27 12:55:00,102.08,102.13,102.08,102.11,6500.0,81.1508,81.1905,81.1508,81.1746,6500.0
2015-05-27 13:00:00,102.12,102.14,102.11,102.14,9600.0,81.1826,81.1985,81.1746,81.1985,9600.0
2015-05-27 13:05:00,102.16,102.18,102.16,102.17,7100.0,81.2144,81.2303,81.2144,81.2223,7100.0
2015-05-27 13:10:00,102.17,102.24,102.17,102.19,8600.0,81.2223,81.278,81.2223,81.2382,8600.0
2015-05-27 13:15:00,102.2,102.27,102.2,102.26,7300.0,81.2462,81.3018,81.2462,81.2939,7300.0
2015-05-27 13:20:00,102.26,102.33,102.21,102.33,13900.0,81.2939,81.3495,81.2541,81.3495,13900.0
2015-05-27 13:25:00,102.32,102.34,102.31,102.33,4600.0,81.3416,81.3574,81.3336,81.3495,4600.0
2015-05-27 13:30:00,102.34,102.36,102.31,102.32,5300.0,81.3574,81.3733,81.3336,81.3416,5300.0
2015-05-27 13:35:00,102.32,102.32,102.23,102.24,5700.0,81.3416,81.3416,81.27,81.278,5700.0
2015-05-27 13:40:00,102.24,102.27,102.22,102.23,5900.0,81.278,81.3018,81.2621,81.27,5900.0
2015-05-27 13:45:00,102.24,102.31,102.24,102.31,8400.0,81.278,81.3336,81.278,81.3336,8400.0
2015-05-27 13:50:00,102.31,102.37,102.31,102.37,4900.0,81.3336,81.3813,81.3336,81.3813,4900.0
2015-05-27 13:55:00,102.37,102.38,102.31,102.33,9600.0,81.3813,81.3892,81.3336,81.3495,9600.0
2015-05-27 14:00:00,102.31,102.42,102.29,102.38,11800.0,81.3336,81.421,81.3177,81.3892,11800.0
2015-05-27 14:05:00,102.4,102.49,102.39,102.39,21400.0,81.4051,81.4767,81.3972,81.3972,21400.0
2015-05-27 14:10:00,102.38,102.41,102.32,102.34,5800.0,81.3892,81.4131,81.3416,81.3574,5800.0
2015-05-27 14:15:00,102.34,102.43,102.34,102.41,7500.0,81.3574,81.429,81.3574,81.4131,7500.0
2015-05-27 14:20:00,102.41,102.42,102.34,102.35,8700.0,81.4131,81.421,81.3574,81.3654,8700.0
2015-05-27 14:25:00,102.34,102.39,102.34,102.39,5600.0,81.3574,81.3972,81.3574,81.3972,5600.0
2015-05-27 14:30:00,102.39,102.41,102.31,102.31,25800.0,81.3972,81.4131,81.3336,81.3336,25800.0
2015-05-27 14:35:00,102.3,102.32,102.27,102.31,8200.0,81.3257,81.3416,81.3018,81.3336,8200.0
2015-05-27 14:40:00,102.31,102.34,102.29,102.33,7300.0,81.3336,81.3574,81.3177,81.3495,7300.0
2015-05-27 14:45:00,102.31,102.31,102.25,102.25,8100.0,81.3336,81.3336,81.2859,81.2859,8100.0
2015-05-27 14:50:00,102.26,102.27,102.21,102.21,6000.0,81.2939,81.3018,81.2541,81.2541,6000.0
2015-05-27 14:55:00,102.21,102.24,102.21,102.23,8700.0,81.2541,81.278,81.2541,81.27,8700.0
2015-05-27 15:00:00,102.25,102.28,102.24,102.25,8900.0,81.2859,81.3098,81.278,81.2859,8900.0
2015-05-27 15:05:00,102.25,102.35,102.24,102.35,10300.0,81.2859,81.3654,81.278,81.3654,10300.0
2015-05-27 15:10:00,102.36,102.36,102.32,102.35,12600.0,81.3733,81.3733,81.3416,81.3654,12600.0
2015-05-27 15:15:00,102.36,102.41,102.33,102.41,12300.0,81.3733,81.4131,81.3495,81.4131,12300.0
2015-05-27 15:20:00,102.39,102.4,102.35,102.35,12200.0,81.3972,81.4051,81.3654,81.3654,12200.0
2015-05-27 15:25:00,102.36,102.37,102.32,102.35,13500.0,81.3733,81.3813,81.3416,81.3654,13500.0
2015-05-27 15:30:00,102.35,102.35,102.27,102.31,12200.0,81.3654,81.3654,81.3018,81.3336,12200.0
2015-05-27 15:35:00,102.3,102.4,102.3,102.4,16900.0,81.3257,81.4051,81.3257,81.4051,16900.0
2015-05-27 15:40:00,102.42,102.45,102.37,102.38,29700.0,81.421,81.4449,81.3813,81.3892,29700.0
2015-05-27 15:45:00,102.38,102.42,102.37,102.42,27300.0,81.3892,81.421,81.3813,81.421,27300.0
2015-05-27 15:50:00,102.41,102.44,102.33,102.34,40300.0,81.4131,81.4369,81.3495,81.3574,40300.0
2015-05-27 15:55:00,102.33,102.37,102.3,102.34,65500.0,81.3495,81.3813,81.3257,81.3574,65500.0
2015-05-28 09:30:00,101.97,102.05,101.9,101.91,32800.0,81.0633,81.1269,81.0077,81.0156,32800.0
2015-05-28 09:35:00,101.98,102.04,101.88,102.04,8600.0,81.0713,81.119,80.9918,81.119,8600.0
2015-05-28 09:40:00,101.96,102.09,101.89,102.0,14500.0,81.0554,81.1587,80.9997,81.0872,14500.0
2015-05-28 09:45:00,102.02,102.08,101.95,101.96,11400.0,81.1031,81.1508,81.0474,81.0554,11400.0
2015-05-28 09:50:00,101.96,101.98,101.84,101.88,14400.0,81.0554,81.0713,80.96,80.9918,14400.0
2015-05-28 09:55:00,101.9,101.9,101.66,101.68,14100.0,81.0077,81.0077,80.8169,80.8328,14100.0
2015-05-28 10:00:00,101.69,101.78,101.65,101.76,14200.0,80.8407,80.9123,80.8089,80.8964,14200.0
2015-05-28 10:05:00,101.75,101.83,101.75,101.79,10900.0,80.8884,80.952,80.8884,80.9202,10900.0
2015-05-28 10:10:00,101.81,101.84,101.73,101.8,18200.0,80.9361,80.96,80.8725,80.9282,18200.0
2015-05-28 10:15:00,101.82,101.95,101.8,101.94,7500.0,80.9441,81.0474,80.9282,81.0395,7500.0
2015-05-28 10:20:00,101.94,101.94,101.84,101.85,18700.0,81.0395,81.0395,80.96,80.9679,18700.0
2015-05-28 10:25:00,101.88,101.92,101.81,101.83,8500.0,80.9918,81.0236,80.9361,80.952,8500.0
2015-05-28 10:30:00,101.83,101.84,101.77,101.83,17400.0,80.952,80.96,80.9043,80.952,17400.0
2015-05-28 10:35:00,101.81,101.85,101.76,101.83,19200.0,80.9361,80.9679,80.8964,80.952,19200.0
2015-05-28 10:40:00,101.83,101.86,101.79,101.86,13900.0,80.952,80.9759,80.9202,80.9759,13900.0
2015-05-28 10:45:00,101.88,101.91,101.85,101.85,4700.0,80.9918,81.0156,80.9679,80.9679,4700.0
2015-05-28 10:50:00,101.86,101.88,101.84,101.88,12600.0,80.9759,80.9918,80.96,80.9918,12600.0
2015-05-28 10:55:00,101.89,101.97,101.88,101.89,19300.0,80.9997,81.0633,80.9918,80.9997,19300.0
2015-05-28 11:00:00,101.89,101.94,101.86,101.86,17700.0,80.9997,81.0395,80.9759,80.9759,17700.0
2015-05-28 11:05:00,101.87,101.96,101.86,101.91,12900.0,80.9838,81.0554,80.9759,81.0156,12900.0
2015-05-28 11:10:00,101.89,102.01,101.88,102.01,15600.0,80.9997,81.0951,80.9918,81.0951,15600.0
2015-05-28 11:15:00,102.0,102.07,102.0,102.01,8700.0,81.0872,81.1428,81.0872,81.0951,8700.0
2015-05-28 11:20:00,102.04,102.06,102.01,102.04,8200.0,81.119,81.1349,81.0951,81.119,8200.0
2015-05-28 11:25:00,102.03,102.05,102.01,102.05,11000.0,81.111,81.1269,81.0951,81.1269,11000.0
2015-05-28 11:30:00,102.07,102.15,102.06,102.14,12500.0,81.1428,81.2064,81.1349,81.1985,12500.0
2015-05-28 11:35:00,102.15,102.15,102.04,102.04,24400.0,81.2064,81.2064,81.119,81.119,24400.0
2015-05-28 11:40:00,102.04,102.05,102.01,102.04,7200.0,81.119,81.1269,81.0951,81.119,7200.0
2015-05-28 11:45:00,102.03,102.03,101.8,101.81,12200.0,81.111,81.111,80.9282,80.9361,12200.0
2015-05-28 11:50:00,101.78,101.8,101.7,101.77,6700.0,80.9123,80.9282,80.8487,80.9043,6700.0
2015-05-28 11:55:00,101.76,101.76,101.71,101.75,7600.0,80.8964,80.8964,80.8566,80.8884,7600.0
2015-05-28 12:00:00,101.74,101.81,101.68,101.81,9400.0,80.8805,80.9361,80.8328,80.9361,9400.0
2015-05-28 12:05:00,101.8,101.82,101.77,101.78,6300.0,80.9282,80.9441,80.9043,80.9123,6300.0
2015-05-28 12:10:00,101.79,101.91,101.79,101.9,9200.0,80.9202,81.0156,80.9202,81.0077,9200.0
2015-05-28 12:15:00,101.89,101.96,101.89,101.95,5300.0,80.9997,81.0554,80.9997,81.0474,5300.0
2015-05-28 12:20:00,101.92,102.02,101.92,102.0,8000.0,81.0236,81.1031,81.0236,81.0872,8000.0
2015-05-28 12:25:00,102.01,102.01,101.94,101.95,6300.0,81.0951,81.0951,81.0395,81.0474,6300.0
2015-05-28 12:30:00,101.96,101.97,101.81,101.83,6700.0,81.0554,81.0633,80.9361,80.952,6700.0
2015-05-28 12:35:00,101.85,101.85,101.78,101.81,8000.0,80.9679,80.9679,80.9123,80.9361,8000.0
2015-05-28 12:40:00,101.81,101.88,101.8,101.88,8400.0,80.9361,80.9918,80.9282,80.9918,8400.0
2015-05-28 12:45:00,101.86,101.87,101.81,101.86,5700.0,80.9759,80.9838,80.9361,80.9759,5700.0
2015-05-28 12:50:00,101.87,101.93,101.87,101.9,4200.0,80.9838,81.0315,80.9838,81.0077,4200.0
2015-05-28 12:55:00,101.92,101.95,101.9,101.91,6000.0,81.0236,81.0474,81.0077,81.0156,6000.0
2015-05-28 13:00:00,101.91,101.99,101.9,101.98,7500.0,81.0156,81.0792,81.0077,81.0713,7500.0
2015-05-28 13:05:00,101.99,102.07,101.97,101.98,7400.0,81.0792,81.1428,81.0633,81.0713,7400.0
2015-05-28 13:10:00,101.95,101.96,101.88,101.9,18100.0,81.0474,81.0554,80.9918,81.0077,18100.0
2015-05-28 13:15:00,101.91,101.95,101.78,101.85,31400.0,81.0156,81.0474,80.9123,80.9679,31400.0
2015-05-28 13:20:00,101.86,101.88,101.83,101.88,6100.0,80.9759,80.9918,80.952,80.9918,6100.0
2015-05-28 13:25:00,101.88,101.93,101.88,101.92,5700.0,80.9918,81.0315,80.9918,81.0236,5700.0
2015-05-28 13:30:00,101.94,101.94,101.88,101.92,9000.0,81.0395,81.0395,80.9918,81.0236,9000.0
2015-05-28 13:35:00,101.92,101.98,101.9,101.9,12700.0,81.0236,81.0713,81.0077,81.0077,12700.0
2015-05-28 13:40:00,101.92,101.97,101.91,101.95,4300.0,81.0236,81.0633,81.0156,81.0474,4300.0
2015-05-28 13:45:00,101.93,101.94,101.89,101.9,4500.0,81.0315,81.0395,80.9997,81.0077,4500.0
2015-05-28 13:50:00,101.9,101.97,101.9,101.97,6400.0,81.0077,81.0633,81.0077,81.0633,6400.0
2015-05-28 13:55:00,101.98,102.01,101.96,102.0,6200.0,81.0713,81.0951,81.0554,81.0872,6200.0
2015-05-28 14:00:00,102.0,102.01,101.95,101.96,6800.0,81.0872,81.0951,81.0474,81.0554,6800.0
2015-05-28 14:05:00,101.96,101.98,101.93,101.95,5800.0,81.0554,81.0713,81.0315,81.0474,5800.0
2015-05-28 14:10:00,101.95,101.99,101.95,101.99,15500.0,81.0474,81.0792,81.0474,81.0792,15500.0
2015-05-28 14:15:00,102.0,102.01,101.98,101.99,8100.0,81.0872,81.0951,81.0713,81.0792,8100.0
2015-05-28 14:20:00,102.0,102.11,101.99,102.09,14000.0,81.0872,81.1746,81.0792,81.1587,14000.0
2015-05-28 14:25:00,102.1,102.2,102.1,102.2,11400.0,81.1667,81.2462,81.1667,81.2462,11400.0
2015-05-28 14:30:00,102.19,102.19,102.15,102.15,4100.0,81.2382,81.2382,81.2064,81.2064,4100.0
2015-05-28 14:35:00,102.15,102.17,102.08,102.09,8900.0,81.2064,81.2223,81.1508,81.1587,8900.0
2015-05-28 14:40:00,102.11,102.12,102.1,102.11,14300.0,81.1746,81.1826,81.1667,81.1746,14300.0
2015-05-28 14:45:00,102.12,102.12,102.1,102.11,2700.0,81.1826,81.1826,81.1667,81.1746,2700.0
2015-05-28 14:50:00,102.1,102.1,102.06,102.08,5000.0,81.1667,81.1667,81.1349,81.1508,5000.0
2015-05-28 14:55:00,102.09,102.1,102.06,102.08,7200.0,81.1587,81.1667,81.1349,81.1508,7200.0
2015-05-28 15:00:00,102.07,102.15,102.07,102.14,11900.0,81.1428,81.2064,81.1428,81.1985,11900.0
2015-05-28 15:05:00,102.12,102.13,102.07,102.07,21900.0,81.1826,81.1905,81.1428,81.1428,21900.0
2015-05-28 15:10:00,102.08,102.1,102.07,102.08,11000.0,81.1508,81.1667,81.1428,81.1508,11000.0
2015-05-28 15:15:00,102.09,102.11,102.07,102.11,7200.0,81.1587,81.1746,81.1428,81.1746,7200.0
2015-05-28 15:20:00,102.1,102.1,102.08,102.08,12700.0,81.1667,81.1667,81.1508,81.1508,12700.0
2015-05-28 15:25:00,102.09,102.09,102.04,102.04,15000.0,81.1587,81.1587,81.119,81.119,15000.0
2015-05-28 15:30:00,102.05,102.08,102.04,102.06,13900.0,81.1269,81.1508,81.119,81.1349,13900.0
2015-05-28 15:35:00,102.06,102.08,102.05,102.06,15300.0,81.1349,81.1508,81.1269,81.1349,15300.0
2015-05-28 15:40:00,102.06,102.09,102.05,102.06,13900.0,81.1349,81.1587,81.1269,81.1349,13900.0
2015-05-28 15:45:00,102.07,102.12,102.05,102.09,30000.0,81.1428,81.1826,81.1269,81.1587,30000.0
2015-05-28 15:50:00,102.1,102.18,102.09,102.16,28700.0,81.1667,81.2303,81.1587,81.2144,28700.0
2015-05-28 15:55:00,102.16,102.22,102.15,102.18,59000.0,81.2144,81.2621,81.2064,81.2303,59000.0
2015-05-29 09:30:00,102.27,102.28,101.87,101.94,40600.0,81.3018,81.3098,80.9838,81.0395,40600.0
2015-05-29 09:35:00,101.87,102.01,101.75,101.91,9700.0,80.9838,81.0951,80.8884,81.0156,9700.0
2015-05-29 09:40:00,101.91,101.97,101.68,101.76,20300.0,81.0156,81.0633,80.8328,80.8964,20300.0
2015-05-29 09:45:00,101.69,101.75,101.62,101.68,14700.0,80.8407,80.8884,80.7851,80.8328,14700.0
2015-05-29 09:50:00,101.66,101.78,101.6,101.65,20900.0,80.8169,80.9123,80.7692,80.8089,20900.0
2015-05-29 09:55:00,101.67,101.81,101.67,101.72,10400.0,80.8248,80.9361,80.8248,80.8646,10400.0
2015-05-29 10:00:00,101.73,101.86,101.68,101.86,14000.0,80.8725,80.9759,80.8328,80.9759,14000.0
2015-05-29 10:05:00,101.86,101.86,101.7,101.7,16900.0,80.9759,80.9759,80.8487,80.8487,16900.0
2015-05-29 10:10:00,101.72,101.8,101.67,101.79,12100.0,80.8646,80.9282,80.8248,80.9202,12100.0
2015-05-29 10:15:00,101.79,101.79,101.7,101.76,11400.0,80.9202,80.9202,80.8487,80.8964,11400.0
2015-05-29 10:20:00,101.77,101.85,101.77,101.8,8400.0,80.9043,80.9679,80.9043,80.9282,8400.0
2015-05-29 10:25:00,101.81,101.84,101.69,101.69,18600.0,80.9361,80.96,80.8407,80.8407,18600.0
2015-05-29 10:30:00,101.68,101.69,101.63,101.67,12800.0,80.8328,80.8407,80.793,80.8248,12800.0
2015-05-29 10:35:00,101.65,101.66,101.58,101.63,12200.0,80.8089,80.8169,80.7533,80.793,12200.0
2015-05-29 10:40:00,101.63,101.67,101.45,101.45,20000.0,80.793,80.8248,80.6499,80.6499,20000.0
2015-05-29 10:45:00,101.45,101.45,101.26,101.27,18300.0,80.6499,80.6499,80.4989,80.5068,18300.0
2015-05-29 10:50:00,101.26,101.29,101.17,101.23,14500.0,80.4989,80.5227,80.4273,80.475,14500.0
2015-05-29 10:55:00,101.23,101.33,101.2,101.29,14800.0,80.475,80.5545,80.4512,80.5227,14800.0
2015-05-29 11:00:00,101.31,101.31,101.19,101.25,20400.0,80.5386,80.5386,80.4432,80.4909,20400.0
2015-05-29 11:05:00,101.24,101.33,101.22,101.27,11300.0,80.483,80.5545,80.4671,80.5068,11300.0
2015-05-29 11:10:00,101.28,101.29,101.23,101.23,7800.0,80.5148,80.5227,80.475,80.475,7800.0
2015-05-29 11:15:00,101.25,101.33,101.21,101.25,33200.0,80.4909,80.5545,80.4591,80.4909,33200.0
2015-05-29 11:20:00,101.26,101.3,101.14,101.16,15200.0,80.4989,80.5307,80.4035,80.4194,15200.0
2015-05-29 11:25:00,101.17,101.17,101.07,101.07,19800.0,80.4273,80.4273,80.3478,80.3478,19800.0
2015-05-29 11:30:00,101.05,101.18,101.03,101.17,11900.0,80.3319,80.4353,80.316,80.4273,11900.0
2015-05-29 11:35:00,101.18,101.18,101.05,101.15,9800.0,80.4353,80.4353,80.3319,80.4114,9800.0
2015-05-29 11:40:00,101.17,101.4,101.16,101.38,8800.0,80.4273,80.6102,80.4194,80.5943,8800.0
2015-05-29 11:45:00,101.37,101.42,101.36,101.39,8400.0,80.5863,80.6261,80.5784,80.6022,8400.0
2015-05-29 11:50:00,101.41,101.48,101.4,101.47,8700.0,80.6181,80.6738,80.6102,80.6658,8700.0
2015-05-29 11:55:00,101.47,101.49,101.4,101.45,5100.0,80.6658,80.6817,80.6102,80.6499,5100.0
2015-05-29 12:00:00,101.45,101.57,101.45,101.54,8400.0,80.6499,80.7453,80.6499,80.7215,8400.0
2015-05-29 12:05:00,101.54,101.56,101.5,101.56,9400.0,80.7215,80.7374,80.6897,80.7374,9400.0
2015-05-29 12:10:00,101.56,101.57,101.44,101.44,10700.0,80.7374,80.7453,80.642,80.642,10700.0
2015-05-29 12:15:00,101.45,101.52,101.43,101.52,10400.0,80.6499,80.7056,80.634,80.7056,10400.0
2015-05-29 12:20:00,101.53,101.55,101.44,101.51,5800.0,80.7135,80.7294,80.642,80.6976,5800.0
2015-05-29 12:25:00,101.53,101.61,101.53,101.6,6900.0,80.7135,80.7771,80.7135,80.7692,6900.0
2015-05-29 12:30:00,101.61,101.68,101.6,101.63,11600.0,80.7771,80.8328,80.7692,80.793,11600.0
2015-05-29 12:35:00,101.63,101.68,101.57,101.68,15400.0,80.793,80.8328,80.7453,80.8328,15400.0
2015-05-29 12:40:00,101.68,101.72,101.62,101.64,13700.0,80.8328,80.8646,80.7851,80.801,13700.0
2015-05-29 12:45:00,101.64,101.67,101.64,101.66,3600.0,80.801,80.8248,80.801,80.8169,3600.0
2015-05-29 12:50:00,101.66,101.66,101.52,101.53,13200.0,80.8169,80.8169,80.7056,80.7135,13200.0
2015-05-29 12:55:00,101.52,101.52,101.44,101.47,16700.0,80.7056,80.7056,80.642,80.6658,16700.0
2015-05-29 13:00:00,101.47,101.52,101.46,101.49,7500.0,80.6658,80.7056,80.6579,80.6817,7500.0
2015-05-29 13:05:00,101.49,101.53,101.45,101.53,20800.0,80.6817,80.7135,80.6499,80.7135,20800.0
2015-05-29 13:10:00,101.51,101.56,101.51,101.56,7300.0,80.6976,80.7374,80.6976,80.7374,7300.0
2015-05-29 13:15:00,101.56,101.56,101.49,101.53,4800.0,80.7374,80.7374,80.6817,80.7135,4800.0
2015-05-29 13:20:00,101.55,101.6,101.51,101.52,11800.0,80.7294,80.7692,80.6976,80.7056,11800.0
2015-05-29 13:25:00,101.51,101.55,101.45,101.47,9700.0,80.6976,80.7294,80.6499,80.6658,9700.0
2015-05-29 13:30:00,101.49,101.53,101.43,101.43,10200.0,80.6817,80.7135,80.634,80.634,10200.0
2015-05-29 13:35:00,101.43,101.45,101.41,101.41,7800.0,80.634,80.6499,80.6181,80.6181,7800.0
2015-05-29 13:40:00,101.42,101.46,101.4,101.46,16100.0,80.6261,80.6579,80.6102,80.6579,16100.0
2015-05-29 13:45:00,101.46,101.5,101.45,101.47,6700.0,80.6579,80.6897,80.6499,80.6658,6700.0
2015-05-29 13:50:00,101.44,101.44,101.34,101.37,7200.0,80.642,80.642,80.5625,80.5863,7200.0
2015-05-29 13:55:00,101.35,101.37,101.32,101.33,9200.0,80.5704,80.5863,80.5466,80.5545,9200.0
2015-05-29 14:00:00,101.32,101.33,101.28,101.3,15200.0,80.5466,80.5545,80.5148,80.5307,15200.0
2015-05-29 14:05:00,101.3,101.34,101.29,101.31,10400.0,80.5307,80.5625,80.5227,80.5386,10400.0
2015-05-29 14:10:00,101.3,101.32,101.26,101.32,9200.0,80.5307,80.5466,80.4989,80.5466,9200.0
2015-05-29 14:15:00,101.32,101.32,101.19,101.2,25000.0,80.5466,80.5466,80.4432,80.4512,25000.0
2015-05-29 14:20:00,101.2,101.21,101.12,101.15,12400.0,80.4512,80.4591,80.3876,80.4114,12400.0
2015-05-29 14:25:00,101.16,101.2,101.15,101.15,8000.0,80.4194,80.4512,80.4114,80.4114,8000.0
2015-05-29 14:30:00,101.15,101.16,101.1,101.1,9000.0,80.4114,80.4194,80.3717,80.3717,9000.0
2015-05-29 14:35:00,101.11,101.14,101.05,101.13,11500.0,80.3796,80.4035,80.3319,80.3955,11500.0
2015-05-29 14:40:00,101.13,101.2,101.08,101.19,11000.0,80.3955,80.4512,80.3558,80.4432,11000.0
2015-05-29 14:45:00,101.17,101.18,101.08,101.13,12800.0,80.4273,80.4353,80.3558,80.3955,12800.0
2015-05-29 14:50:00,101.1,101.22,101.1,101.21,6800.0,80.3717,80.4671,80.3717,80.4591,6800.0
2015-05-29 14:55:00,101.22,101.22,101.16,101.17,14700.0,80.4671,80.4671,80.4194,80.4273,14700.0
2015-05-29 15:00:00,101.17,101.22,101.15,101.19,13000.0,80.4273,80.4671,80.4114,80.4432,13000.0
2015-05-29 15:05:00,101.18,101.32,101.16,101.32,21100.0,80.4353,80.5466,80.4194,80.5466,21100.0
2015-05-29 15:10:00,101.31,101.38,101.25,101.27,20600.0,80.5386,80.5943,80.4909,80.5068,20600.0
2015-05-29 15:15:00,101.27,101.28,101.21,101.22,16800.0,80.5068,80.5148,80.4591,80.4671,16800.0
2015-05-29 15:20:00,101.23,101.31,101.22,101.31,17200.0,80.475,80.5386,80.4671,80.5386,17200.0
2015-05-29 15:25:00,101.33,101.41,101.3,101.41,12400.0,80.5545,80.6181,80.5307,80.6181,12400.0
2015-05-29 15:30:00,101.38,101.44,101.33,101.39,34600.0,80.5943,80.642,80.5545,80.6022,34600.0
2015-05-29 15:35:00,101.39,101.43,101.37,101.42,25500.0,80.6022,80.634,80.5863,80.6261,25500.0
2015-05-29 15:40:00,101.42,101.53,101.42,101.49,31100.0,80.6261,80.7135,80.6261,80.6817,31100.0
2015-05-29 15:45:00,101.47,101.47,101.32,101.32,34000.0,80.6658,80.6658,80.5466,80.5466,34000.0
2015-05-29 15:50:00,101.31,101.33,101.2,101.24,53100.0,80.5386,80.5545,80.4512,80.483,53100.0
2015-05-29 15:55:00,101.23,101.27,101.12,101.13,140900.0,80.475,80.5068,80.3876,80.3955,140900.0
2015-06-01 09:30:00,101.59,101.87,101.47,101.47,58049.0,80.7612,80.9838,80.6658,80.6658,58049.0
2015-06-01 09:35:00,101.46,101.46,101.26,101.31,27608.0,80.6579,80.6579,80.4989,80.5386,27608.0
2015-06-01 09:40:00,101.31,101.31,101.14,101.27,15295.0,80.5386,80.5386,80.4035,80.5068,15295.0
2015-06-01 09:45:00,101.23,101.25,101.07,101.16,27370.0,80.475,80.4909,80.3478,80.4194,27370.0
2015-06-01 09:50:00,101.12,101.29,101.08,101.25,24423.0,80.3876,80.5227,80.3558,80.4909,24423.0
2015-06-01 09:55:00,101.25,101.47,101.24,101.44,16290.0,80.4909,80.6658,80.483,80.642,16290.0
2015-06-01 10:00:00,101.45,101.59,101.38,101.54,17613.0,80.6499,80.7612,80.5943,80.7215,17613.0
2015-06-01 10:05:00,101.53,101.54,101.4,101.49,16924.0,80.7135,80.7215,80.6102,80.6817,16924.0
2015-06-01 10:10:00,101.45,101.45,101.08,101.14,17182.0,80.6499,80.6499,80.3558,80.4035,17182.0
2015-06-01 10:15:00,101.13,101.18,100.95,101.02,24104.0,80.3955,80.4353,80.2524,80.3081,24104.0
2015-06-01 10:20:00,101.0,101.14,101.0,101.1,11761.0,80.2922,80.4035,80.2922,80.3717,11761.0
2015-06-01 10:25:00,101.07,101.13,101.02,101.09,19422.0,80.3478,80.3955,80.3081,80.3637,19422.0
2015-06-01 10:30:00,101.09,101.13,100.96,101.08,14535.0,80.3637,80.3955,80.2604,80.3558,14535.0
2015-06-01 10:35:00,101.09,101.13,101.02,101.09,10604.0,80.3637,80.3955,80.3081,80.3637,10604.0
2015-06-01 10:40:00,101.03,101.06,100.98,101.0,12193.0,80.316,80.3399,80.2763,80.2922,12193.0
2015-06-01 10:45:00,100.98,101.08,100.96,101.02,16605.0,80.2763,80.3558,80.2604,80.3081,16605.0
2015-06-01 10:50:00,101.03,101.13,101.02,101.1,16091.0,80.316,80.3955,80.3081,80.3717,16091.0
2015-06-01 10:55:00,101.1,101.3,101.05,101.27,18243.0,80.3717,80.5307,80.3319,80.5068,18243.0
2015-06-01 11:00:00,101.29,101.38,101.29,101.38,6929.0,80.5227,80.5943,80.5227,80.5943,6929.0
2015-06-01 11:05:00,101.36,101.38,101.23,101.23,9928.0,80.5784,80.5943,80.475,80.475,9928.0
2015-06-01 11:10:00,101.24,101.27,101.1,101.12,17475.0,80.483,80.5068,80.3717,80.3876,17475.0
2015-06-01 11:15:00,101.13,101.14,101.1,101.12,15352.0,80.3955,80.4035,80.3717,80.3876,15352.0
2015-06-01 11:20:00,101.13,101.28,101.13,101.23,5903.0,80.3955,80.5148,80.3955,80.475,5903.0
2015-06-01 11:25:00,101.22,101.22,101.03,101.06,8314.0,80.4671,80.4671,80.316,80.3399,8314.0
2015-06-01 11:30:00,101.05,101.16,101.05,101.12,8468.0,80.3319,80.4194,80.3319,80.3876,8468.0
2015-06-01 11:35:00,101.11,101.17,101.04,101.14,6576.0,80.3796,80.4273,80.324,80.4035,6576.0
2015-06-01 11:40:00,101.11,101.13,101.06,101.11,11318.0,80.3796,80.3955,80.3399,80.3796,11318.0
2015-06-01 11:45:00,101.11,101.11,101.06,101.09,13475.0,80.3796,80.3796,80.3399,80.3637,13475.0
2015-06-01 11:50:00,101.08,101.09,101.03,101.07,16555.0,80.3558,80.3637,80.316,80.3478,16555.0
2015-06-01 11:55:00,101.07,101.07,101.02,101.03,11530.0,80.3478,80.3478,80.3081,80.316,11530.0
2015-06-01 12:00:00,101.03,101.08,101.01,101.07,7780.0,80.316,80.3558,80.3001,80.3478,7780.0
2015-06-01 12:05:00,101.07,101.13,101.06,101.12,8286.0,80.3478,80.3955,80.3399,80.3876,8286.0
2015-06-01 12:10:00,101.12,101.14,101.07,101.08,9270.0,80.3876,80.4035,80.3478,80.3558,9270.0
2015-06-01 12:15:00,101.09,101.27,101.08,101.27,12709.0,80.3637,80.5068,80.3558,80.5068,12709.0
2015-06-01 12:20:00,101.27,101.29,101.22,101.24,4180.0,80.5068,80.5227,80.4671,80.483,4180.0
2015-06-01 12:25:00,101.25,101.35,101.22,101.33,7634.0,80.4909,80.5704,80.4671,80.5545,7634.0
2015-06-01 12:30:00,101.35,101.37,101.31,101.31,4491.0,80.5704,80.5863,80.5386,80.5386,4491.0
2015-06-01 12:35:00,101.31,101.34,101.3,101.33,6078.0,80.5386,80.5625,80.5307,80.5545,6078.0
2015-06-01 12:40:00,101.32,101.34,101.28,101.31,5092.0,80.5466,80.5625,80.5148,80.5386,5092.0
2015-06-01 12:45:00,101.29,101.31,101.28,101.28,4208.0,80.5227,80.5386,80.5148,80.5148,4208.0
2015-06-01 12:50:00,101.27,101.31,101.27,101.29,5549.0,80.5068,80.5386,80.5068,80.5227,5549.0
2015-06-01 12:55:00,101.28,101.33,101.24,101.31,10381.0,80.5148,80.5545,80.483,80.5386,10381.0
2015-06-01 13:00:00,101.31,101.33,101.25,101.26,7781.0,80.5386,80.5545,80.4909,80.4989,7781.0
2015-06-01 13:05:00,101.26,101.27,101.24,101.25,7326.0,80.4989,80.5068,80.483,80.4909,7326.0
2015-06-01 13:10:00,101.25,101.28,101.22,101.22,7609.0,80.4909,80.5148,80.4671,80.4671,7609.0
2015-06-01 13:15:00,101.22,101.22,101.13,101.15,16752.0,80.4671,80.4671,80.3955,80.4114,16752.0
2015-06-01 13:20:00,101.14,101.19,101.14,101.18,7814.0,80.4035,80.4432,80.4035,80.4353,7814.0
2015-06-01 13:25:00,101.18,101.18,101.13,101.16,6412.0,80.4353,80.4353,80.3955,80.4194,6412.0
2015-06-01 13:30:00,101.16,101.19,101.14,101.14,9757.0,80.4194,80.4432,80.4035,80.4035,9757.0
2015-06-01 13:35:00,101.13,101.15,101.12,101.15,6440.0,80.3955,80.4114,80.3876,80.4114,6440.0
2015-06-01 13:40:00,101.15,101.18,101.13,101.15,7853.0,80.4114,80.4353,80.3955,80.4114,7853.0
2015-06-01 13:45:00,101.15,101.2,101.15,101.19,10109.0,80.4114,80.4512,80.4114,80.4432,10109.0
2015-06-01 13:50:00,101.19,101.19,101.15,101.18,7850.0,80.4432,80.4432,80.4114,80.4353,7850.0
2015-06-01 13:55:00,101.17,101.21,101.14,101.21,5222.0,80.4273,80.4591,80.4035,80.4591,5222.0
2015-06-01 14:00:00,101.21,101.24,101.19,101.2,9059.0,80.4591,80.483,80.4432,80.4512,9059.0
2015-06-01 14:05:00,101.2,101.22,101.19,101.21,8391.0,80.4512,80.4671,80.4432,80.4591,8391.0
2015-06-01 14:10:00,101.2,101.24,101.2,101.24,7424.0,80.4512,80.483,80.4512,80.483,7424.0
2015-06-01 14:15:00,101.24,101.3,101.24,101.3,6090.0,80.483,80.5307,80.483,80.5307,6090.0
2015-06-01 14:20:00,101.29,101.41,101.27,101.4,15902.0,80.5227,80.6181,80.5068,80.6102,15902.0
2015-06-01 14:25:00,101.41,101.44,101.4,101.42,9164.0,80.6181,80.642,80.6102,80.6261,9164.0
2015-06-01 14:30:00,101.42,101.46,101.39,101.41,7723.0,80.6261,80.6579,80.6022,80.6181,7723.0
2015-06-01 14:35:00,101.41,101.43,101.38,101.4,7978.0,80.6181,80.634,80.5943,80.6102,7978.0
2015-06-01 14:40:00,101.38,101.43,101.36,101.43,7635.0,80.5943,80.634,80.5784,80.634,7635.0
2015-06-01 14:45:00,101.44,101.44,101.36,101.41,8751.0,80.642,80.642,80.5784,80.6181,8751.0
2015-06-01 14:50:00,101.4,101.4,101.37,101.39,2880.0,80.6102,80.6102,80.5863,80.6022,2880.0
2015-06-01 14:55:00,101.38,101.38,101.34,101.36,5779.0,80.5943,80.5943,80.5625,80.5784,5779.0
2015-06-01 15:00:00,101.35,101.4,101.35,101.35,11829.0,80.5704,80.6102,80.5704,80.5704,11829.0
2015-06-01 15:05:00,101.34,101.36,101.34,101.34,10492.0,80.5625,80.5784,80.5625,80.5625,10492.0
2015-06-01 15:10:00,101.34,101.34,101.28,101.29,9345.0,80.5625,80.5625,80.5148,80.5227,9345.0
2015-06-01 15:15:00,101.29,101.3,101.22,101.23,14870.0,80.5227,80.5307,80.4671,80.475,14870.0
2015-06-01 15:20:00,101.23,101.24,101.2,101.2,9708.0,80.475,80.483,80.4512,80.4512,9708.0
2015-06-01 15:25:00,101.2,101.2,101.14,101.14,10208.0,80.4512,80.4512,80.4035,80.4035,10208.0
2015-06-01 15:30:00,101.14,101.15,101.03,101.07,24474.0,80.4035,80.4114,80.316,80.3478,24474.0
2015-06-01 15:35:00,101.07,101.11,101.04,101.06,21452.0,80.3478,80.3796,80.324,80.3399,21452.0
2015-06-01 15:40:00,101.06,101.06,101.01,101.04,36676.0,80.3399,80.3399,80.3001,80.324,36676.0
2015-06-01 15:45:00,101.04,101.08,101.0,101.07,48060.0,80.324,80.3558,80.2922,80.3478,48060.0
2015-06-01 15:50:00,101.07,101.07,100.96,101.0,39852.0,80.3478,80.3478,80.2604,80.2922,39852.0
2015-06-01 15:55:00,101.0,101.06,100.97,101.03,55153.0,80.2922,80.3399,80.2683,80.316,55153.0
2015-06-02 09:30:00,100.77,101.0,100.77,100.92,45830.0,80.1093,80.2922,80.1093,80.2286,45830.0
2015-06-02 09:35:00,100.97,101.0,100.66,100.68,51595.0,80.2683,80.2922,80.0219,80.0378,51595.0
2015-06-02 09:40:00,100.66,100.72,100.55,100.64,43840.0,80.0219,80.0696,79.9344,80.006,43840.0
2015-06-02 09:45:00,100.63,100.64,100.47,100.47,43250.0,79.998,80.006,79.8709,79.8709,43250.0
2015-06-02 09:50:00,100.46,100.57,100.39,100.47,24590.0,79.8629,79.9503,79.8073,79.8709,24590.0
2015-06-02 09:55:00,100.45,100.69,100.45,100.55,14809.0,79.855,80.0457,79.855,79.9344,14809.0
2015-06-02 10:00:00,100.55,100.66,100.46,100.55,22150.0,79.9344,80.0219,79.8629,79.9344,22150.0
2015-06-02 10:05:00,100.56,100.65,100.48,100.5,23786.0,79.9424,80.0139,79.8788,79.8947,23786.0
2015-06-02 10:10:00,100.52,100.7,100.52,100.58,16954.0,79.9106,80.0537,79.9106,79.9583,16954.0
2015-06-02 10:15:00,100.58,100.58,100.43,100.44,15677.0,79.9583,79.9583,79.8391,79.847,15677.0
2015-06-02 10:20:00,100.45,100.5,100.43,100.47,14595.0,79.855,79.8947,79.8391,79.8709,14595.0
2015-06-02 10:25:00,100.48,100.56,100.46,100.48,19006.0,79.8788,79.9424,79.8629,79.8788,19006.0
2015-06-02 10:30:00,100.49,100.55,100.46,100.54,13911.0,79.8868,79.9344,79.8629,79.9265,13911.0
2015-06-02 10:35:00,100.53,100.66,100.5,100.59,34353.0,79.9186,80.0219,79.8947,79.9662,34353.0
2015-06-02 10:40:00,100.59,100.61,100.54,100.55,5718.0,79.9662,79.9821,79.9265,79.9344,5718.0
2015-06-02 10:45:00,100.55,100.6,100.54,100.55,13196.0,79.9344,79.9742,79.9265,79.9344,13196.0
2015-06-02 10:50:00,100.55,100.55,100.44,100.45,13233.0,79.9344,79.9344,79.847,79.855,13233.0
2015-06-02 10:55:00,100.45,100.47,100.39,100.4,14707.0,79.855,79.8709,79.8073,79.8152,14707.0
2015-06-02 11:00:00,100.4,100.42,100.36,100.4,20114.0,79.8152,79.8311,79.7834,79.8152,20114.0
2015-06-02 11:05:00,100.39,100.47,100.35,100.47,30114.0,79.8073,79.8709,79.7755,79.8709,30114.0
2015-06-02 11:10:00,100.48,100.51,100.46,100.48,16006.0,79.8788,79.9027,79.8629,79.8788,16006.0
2015-06-02 11:15:00,100.48,100.51,100.35,100.35,20062.0,79.8788,79.9027,79.7755,79.7755,20062.0
2015-06-02 11:20:00,100.36,100.38,100.33,100.35,17149.0,79.7834,79.7993,79.7596,79.7755,17149.0
2015-06-02 11:25:00,100.35,100.35,100.3,100.32,13141.0,79.7755,79.7755,79.7357,79.7516,13141.0
2015-06-02 11:30:00,100.31,100.36,100.31,100.33,16104.0,79.7437,79.7834,79.7437,79.7596,16104.0
2015-06-02 11:35:00,100.33,100.37,100.29,100.35,12604.0,79.7596,79.7914,79.7278,79.7755,12604.0
2015-06-02 11:40:00,100.36,100.38,100.35,100.37,11543.0,79.7834,79.7993,79.7755,79.7914,11543.0
2015-06-02 11:45:00,100.37,100.38,100.32,100.34,14712.0,79.7914,79.7993,79.7516,79.7675,14712.0
2015-06-02 11:50:00,100.34,100.41,100.33,100.39,14076.0,79.7675,79.8232,79.7596,79.8073,14076.0
2015-06-02 11:55:00,100.4,100.42,100.39,100.4,12739.0,79.8152,79.8311,79.8073,79.8152,12739.0
2015-06-02 12:00:00,100.4,100.57,100.39,100.54,28085.0,79.8152,79.9503,79.8073,79.9265,28085.0
2015-06-02 12:05:00,100.54,100.68,100.53,100.65,24970.0,79.9265,80.0378,79.9186,80.0139,24970.0
2015-06-02 12:10:00,100.65,100.66,100.55,100.56,14317.0,80.0139,80.0219,79.9344,79.9424,14317.0
2015-06-02 12:15:00,100.56,100.6,100.55,100.59,16042.0,79.9424,79.9742,79.9344,79.9662,16042.0
2015-06-02 12:20:00,100.59,100.63,100.57,100.62,20474.0,79.9662,79.998,79.9503,79.9901,20474.0
2015-06-02 12:25:00,100.63,100.64,100.6,100.62,9400.0,79.998,80.006,79.9742,79.9901,9400.0
2015-06-02 12:30:00,100.62,100.63,100.57,100.6,39013.0,79.9901,79.998,79.9503,79.9742,39013.0
2015-06-02 12:35:00,100.61,100.61,100.56,100.57,33491.0,79.9821,79.9821,79.9424,79.9503,33491.0
2015-06-02 12:40:00,100.58,100.6,100.53,100.56,11727.0,79.9583,79.9742,79.9186,79.9424,11727.0
2015-06-02 12:45:00,100.56,100.58,100.54,100.56,14007.0,79.9424,79.9583,79.9265,79.9424,14007.0
2015-06-02 12:50:00,100.55,100.63,100.54,100.6,22855.0,79.9344,79.998,79.9265,79.9742,22855.0
2015-06-02 12:55:00,100.61,100.62,100.55,100.56,30226.0,79.9821,79.9901,79.9344,79.9424,30226.0
2015-06-02 13:00:00,100.56,100.58,100.53,100.54,10084.0,79.9424,79.9583,79.9186,79.9265,10084.0
2015-06-02 13:05:00,100.55,100.55,100.47,100.48,25010.0,79.9344,79.9344,79.8709,79.8788,25010.0
2015-06-02 13:10:00,100.48,100.5,100.45,100.5,18129.0,79.8788,79.8947,79.855,79.8947,18129.0
2015-06-02 13:15:00,100.49,100.52,100.49,100.51,17812.0,79.8868,79.9106,79.8868,79.9027,17812.0
2015-06-02 13:20:00,100.51,100.53,100.48,100.5,38800.0,79.9027,79.9186,79.8788,79.8947,38800.0
2015-06-02 13:25:00,100.5,100.51,100.44,100.44,20720.0,79.8947,79.9027,79.847,79.847,20720.0
2015-06-02 13:30:00,100.45,100.49,100.43,100.45,22750.0,79.855,79.8868,79.8391,79.855,22750.0
2015-06-02 13:35:00,100.46,100.47,100.43,100.44,13432.0,79.8629,79.8709,79.8391,79.847,13432.0
2015-06-02 13:40:00,100.45,100.51,100.44,100.5,20844.0,79.855,79.9027,79.847,79.8947,20844.0
2015-06-02 13:45:00,100.5,100.52,100.49,100.51,15447.0,79.8947,79.9106,79.8868,79.9027,15447.0
2015-06-02 13:50:00,100.51,100.61,100.5,100.58,13734.0,79.9027,79.9821,79.8947,79.9583,13734.0
2015-06-02 13:55:00,100.59,100.62,100.58,100.59,9915.0,79.9662,79.9901,79.9583,79.9662,9915.0
2015-06-02 14:00:00,100.59,100.6,100.55,100.56,27552.0,79.9662,79.9742,79.9344,79.9424,27552.0
2015-06-02 14:05:00,100.56,100.58,100.55,100.56,20931.0,79.9424,79.9583,79.9344,79.9424,20931.0
2015-06-02 14:10:00,100.56,100.56,100.43,100.45,26860.0,79.9424,79.9424,79.8391,79.855,26860.0
2015-06-02 14:15:00,100.45,100.45,100.32,100.33,45192.0,79.855,79.855,79.7516,79.7596,45192.0
2015-06-02 14:20:00,100.32,100.39,100.3,100.31,72133.0,79.7516,79.8073,79.7357,79.7437,72133.0
2015-06-02 14:25:00,100.31,100.39,100.3,100.38,54427.0,79.7437,79.8073,79.7357,79.7993,54427.0
2015-06-02 14:30:00,100.39,100.45,100.39,100.45,18127.0,79.8073,79.855,79.8073,79.855,18127.0
2015-06-02 14:35:00,100.46,100.49,100.44,100.45,21590.0,79.8629,79.8868,79.847,79.855,21590.0
2015-06-02 14:40:00,100.45,100.47,100.42,100.46,13663.0,79.855,79.8709,79.8311,79.8629,13663.0
2015-06-02 14:45:00,100.45,100.47,100.4,100.41,24274.0,79.855,79.8709,79.8152,79.8232,24274.0
2015-06-02 14:50:00,100.41,100.44,100.38,100.43,16343.0,79.8232,79.847,79.7993,79.8391,16343.0
2015-06-02 14:55:00,100.43,100.46,100.42,100.45,29948.0,79.8391,79.8629,79.8311,79.855,29948.0
2015-06-02 15:00:00,100.45,100.48,100.43,100.44,17705.0,79.855,79.8788,79.8391,79.847,17705.0
2015-06-02 15:05:00,100.44,100.44,100.34,100.4,23799.0,79.847,79.847,79.7675,79.8152,23799.0
2015-06-02 15:10:00,100.39,100.43,100.38,100.39,28025.0,79.8073,79.8391,79.7993,79.8073,28025.0
2015-06-02 15:15:00,100.4,100.44,100.39,100.4,25985.0,79.8152,79.847,79.8073,79.8152,25985.0
2015-06-02 15:20:00,100.4,100.43,100.39,100.41,28329.0,79.8152,79.8391,79.8073,79.8232,28329.0
2015-06-02 15:25:00,100.41,100.46,100.39,100.44,32774.0,79.8232,79.8629,79.8073,79.847,32774.0
2015-06-02 15:30:00,100.44,100.44,100.36,100.38,66369.0,79.847,79.847,79.7834,79.7993,66369.0
2015-06-02 15:35:00,100.39,100.39,100.34,100.34,46766.0,79.8073,79.8073,79.7675,79.7675,46766.0
2015-06-02 15:40:00,100.33,100.35,100.3,100.3,74466.0,79.7596,79.7755,79.7357,79.7357,74466.0
2015-06-02 15:45:00,100.29,100.31,100.22,100.28,68027.0,79.7278,79.7437,79.6721,79.7198,68027.0
2015-06-02 15:50:00,100.28,100.32,100.26,100.32,48404.0,79.7198,79.7516,79.7039,79.7516,48404.0
2015-06-02 15:55:00,100.32,100.36,100.29,100.31,96435.0,79.7516,79.7834,79.7278,79.7437,96435.0
2015-06-03 09:30:00,100.81,100.91,100.34,100.45,41355.0,80.1411,80.2206,79.7675,79.855,41355.0
2015-06-03 09:35:00,100.37,100.48,100.29,100.41,18913.0,79.7914,79.8788,79.7278,79.8232,18913.0
2015-06-03 09:40:00,100.41,100.68,100.41,100.58,21571.0,79.8232,80.0378,79.8232,79.9583,21571.0
2015-06-03 09:45:00,100.62,100.68,100.56,100.61,23158.0,79.9901,80.0378,79.9424,79.9821,23158.0
2015-06-03 09:50:00,100.62,100.66,100.46,100.62,11846.0,79.9901,80.0219,79.8629,79.9901,11846.0
2015-06-03 09:55:00,100.63,100.67,100.6,100.62,12239.0,79.998,80.0298,79.9742,79.9901,12239.0
2015-06-03 10:00:00,100.61,100.8,100.54,100.77,27264.0,79.9821,80.1332,79.9265,80.1093,27264.0
2015-06-03 10:05:00,100.78,100.87,100.73,100.84,16114.0,80.1173,80.1888,80.0775,80.165,16114.0
2015-06-03 10:10:00,100.86,101.28,100.86,101.25,49406.0,80.1809,80.5148,80.1809,80.4909,49406.0
2015-06-03 10:15:00,101.27,101.31,101.2,101.2,22385.0,80.5068,80.5386,80.4512,80.4512,22385.0
2015-06-03 10:20:00,101.2,101.39,101.2,101.3,37830.0,80.4512,80.6022,80.4512,80.5307,37830.0
2015-06-03 10:25:00,101.31,101.37,101.29,101.35,12414.0,80.5386,80.5863,80.5227,80.5704,12414.0
2015-06-03 10:30:00,101.36,101.39,101.29,101.3,14405.0,80.5784,80.6022,80.5227,80.5307,14405.0
2015-06-03 10:35:00,101.29,101.3,101.14,101.23,31848.0,80.5227,80.5307,80.4035,80.475,31848.0
2015-06-03 10:40:00,101.25,101.27,101.15,101.19,16534.0,80.4909,80.5068,80.4114,80.4432,16534.0
2015-06-03 10:45:00,101.2,101.3,101.17,101.26,19833.0,80.4512,80.5307,80.4273,80.4989,19833.0
2015-06-03 10:50:00,101.25,101.25,101.19,101.24,15706.0,80.4909,80.4909,80.4432,80.483,15706.0
2015-06-03 10:55:00,101.24,101.24,101.15,101.2,13105.0,80.483,80.483,80.4114,80.4512,13105.0
2015-06-03 11:00:00,101.2,101.25,101.17,101.18,20166.0,80.4512,80.4909,80.4273,80.4353,20166.0
2015-06-03 11:05:00,101.19,101.2,101.06,101.13,23691.0,80.4432,80.4512,80.3399,80.3955,23691.0
2015-06-03 11:10:00,101.13,101.16,101.09,101.15,8011.0,80.3955,80.4194,80.3637,80.4114,8011.0
2015-06-03 11:15:00,101.16,101.21,101.13,101.19,14753.0,80.4194,80.4591,80.3955,80.4432,14753.0
2015-06-03 11:20:00,101.19,101.19,101.1,101.12,36836.0,80.4432,80.4432,80.3717,80.3876,36836.0
2015-06-03 11:25:00,101.11,101.11,101.03,101.06,13447.0,80.3796,80.3796,80.316,80.3399,13447.0
2015-06-03 11:30:00,101.08,101.12,101.04,101.06,17515.0,80.3558,80.3876,80.324,80.3399,17515.0
2015-06-03 11:35:00,101.06,101.07,100.95,100.97,14849.0,80.3399,80.3478,80.2524,80.2683,14849.0
2015-06-03 11:40:00,100.95,100.95,100.81,100.9,21149.0,80.2524,80.2524,80.1411,80.2127,21149.0
2015-06-03 11:45:00,100.87,100.89,100.74,100.74,15615.0,80.1888,80.2047,80.0855,80.0855,15615.0
2015-06-03 11:50:00,100.73,100.73,100.63,100.68,16645.0,80.0775,80.0775,79.998,80.0378,16645.0
2015-06-03 11:55:00,100.67,100.73,100.65,100.66,22249.0,80.0298,80.0775,80.0139,80.0219,22249.0
2015-06-03 12:00:00,100.66,100.75,100.63,100.7,17431.0,80.0219,80.0934,79.998,80.0537,17431.0
2015-06-03 12:05:00,100.72,100.72,100.61,100.64,13024.0,80.0696,80.0696,79.9821,80.006,13024.0
2015-06-03 12:10:00,100.65,100.67,100.58,100.58,7992.0,80.0139,80.0298,79.9583,79.9583,7992.0
2015-06-03 12:15:00,100.59,100.63,100.53,100.53,11424.0,79.9662,79.998,79.9186,79.9186,11424.0
2015-06-03 12:20:00,100.53,100.55,100.41,100.43,26913.0,79.9186,79.9344,79.8232,79.8391,26913.0
2015-06-03 12:25:00,100.43,100.46,100.36,100.44,35477.0,79.8391,79.8629,79.7834,79.847,35477.0
2015-06-03 12:30:00,100.42,100.49,100.35,100.37,21897.0,79.8311,79.8868,79.7755,79.7914,21897.0
2015-06-03 12:35:00,100.37,100.5,100.36,100.48,22655.0,79.7914,79.8947,79.7834,79.8788,22655.0
2015-06-03 12:40:00,100.47,100.48,100.42,100.48,15316.0,79.8709,79.8788,79.8311,79.8788,15316.0
2015-06-03 12:45:00,100.48,100.53,100.45,100.52,31429.0,79.8788,79.9186,79.855,79.9106,31429.0
2015-06-03 12:50:00,100.55,100.65,100.46,100.63,21231.0,79.9344,80.0139,79.8629,79.998,21231.0
2015-06-03 12:55:00,100.62,100.72,100.57,100.69,19720.0,79.9901,80.0696,79.9503,80.0457,19720.0
2015-06-03 13:00:00,100.7,100.72,100.51,100.58,38714.0,80.0537,80.0696,79.9027,79.9583,38714.0
2015-06-03 13:05:00,100.59,100.68,100.57,100.67,7881.0,79.9662,80.0378,79.9503,80.0298,7881.0
2015-06-03 13:10:00,100.66,100.77,100.66,100.76,8122.0,80.0219,80.1093,80.0219,80.1014,8122.0
2015-06-03 13:15:00,100.77,100.78,100.71,100.78,14734.0,80.1093,80.1173,80.0616,80.1173,14734.0
2015-06-03 13:20:00,100.77,100.77,100.6,100.65,15465.0,80.1093,80.1093,79.9742,80.0139,15465.0
2015-06-03 13:25:00,100.66,100.67,100.63,100.65,8549.0,80.0219,80.0298,79.998,80.0139,8549.0
2015-06-03 13:30:00,100.65,100.67,100.58,100.64,14859.0,80.0139,80.0298,79.9583,80.006,14859.0
2015-06-03 13:35:00,100.63,100.7,100.63,100.66,11876.0,79.998,80.0537,79.998,80.0219,11876.0
2015-06-03 13:40:00,100.67,100.73,100.57,100.67,75255.0,80.0298,80.0775,79.9503,80.0298,75255.0
2015-06-03 13:45:00,100.67,100.76,100.67,100.72,15407.0,80.0298,80.1014,80.0298,80.0696,15407.0
2015-06-03 13:50:00,100.72,100.8,100.72,100.79,7068.0,80.0696,80.1332,80.0696,80.1252,7068.0
2015-06-03 13:55:00,100.79,100.79,100.73,100.74,5495.0,80.1252,80.1252,80.0775,80.0855,5495.0
2015-06-03 14:00:00,100.75,100.82,100.75,100.81,10498.0,80.0934,80.1491,80.0934,80.1411,10498.0
2015-06-03 14:05:00,100.82,100.86,100.76,100.76,7799.0,80.1491,80.1809,80.1014,80.1014,7799.0
2015-06-03 14:10:00,100.77,100.82,100.74,100.82,30353.0,80.1093,80.1491,80.0855,80.1491,30353.0
2015-06-03 14:15:00,100.82,100.84,100.8,100.84,6203.0,80.1491,80.165,80.1332,80.165,6203.0
2015-06-03 14:20:00,100.84,100.88,100.81,100.87,16306.0,80.165,80.1968,80.1411,80.1888,16306.0
2015-06-03 14:25:00,100.87,100.95,100.87,100.95,8631.0,80.1888,80.2524,80.1888,80.2524,8631.0
2015-06-03 14:30:00,100.95,100.97,100.89,100.93,7189.0,80.2524,80.2683,80.2047,80.2365,7189.0
2015-06-03 14:35:00,100.93,100.95,100.9,100.9,5239.0,80.2365,80.2524,80.2127,80.2127,5239.0
2015-06-03 14:40:00,100.9,100.95,100.9,100.95,7054.0,80.2127,80.2524,80.2127,80.2524,7054.0
2015-06-03 14:45:00,100.97,100.98,100.95,100.96,9745.0,80.2683,80.2763,80.2524,80.2604,9745.0
2015-06-03 14:50:00,100.96,100.98,100.92,100.95,8328.0,80.2604,80.2763,80.2286,80.2524,8328.0
2015-06-03 14:55:00,100.94,100.94,100.88,100.89,9056.0,80.2445,80.2445,80.1968,80.2047,9056.0
2015-06-03 15:00:00,100.89,100.94,100.86,100.89,13721.0,80.2047,80.2445,80.1809,80.2047,13721.0
2015-06-03 15:05:00,100.9,100.93,100.9,100.92,6311.0,80.2127,80.2365,80.2127,80.2286,6311.0
2015-06-03 15:10:00,100.92,100.98,100.9,100.97,15370.0,80.2286,80.2763,80.2127,80.2683,15370.0
2015-06-03 15:15:00,100.97,100.98,100.8,100.84,20396.0,80.2683,80.2763,80.1332,80.165,20396.0
2015-06-03 15:20:00,100.84,100.88,100.84,100.88,10895.0,80.165,80.1968,80.165,80.1968,10895.0
2015-06-03 15:25:00,100.88,100.9,100.86,100.87,16007.0,80.1968,80.2127,80.1809,80.1888,16007.0
2015-06-03 15:30:00,100.87,100.9,100.86,100.9,17206.0,80.1888,80.2127,80.1809,80.2127,17206.0
2015-06-03 15:35:00,100.9,100.97,100.89,100.97,24395.0,80.2127,80.2683,80.2047,80.2683,24395.0
2015-06-03 15:40:00,100.97,100.99,100.89,100.93,26103.0,80.2683,80.2842,80.2047,80.2365,26103.0
2015-06-03 15:45:00,100.92,100.95,100.89,100.9,39102.0,80.2286,80.2524,80.2047,80.2127,39102.0
2015-06-03 15:50:00,100.9,100.96,100.9,100.95,29844.0,80.2127,80.2604,80.2127,80.2524,29844.0
2015-06-03 15:55:00,100.95,101.01,100.94,101.01,69191.0,80.2524,80.3001,80.2445,80.3001,69191.0
2015-06-04 09:30:00,100.11,100.81,100.11,100.61,37881.0,79.5847,80.1411,79.5847,79.9821,37881.0
2015-06-04 09:35:00,100.62,100.75,100.38,100.6,13551.0,79.9901,80.0934,79.7993,79.9742,13551.0
2015-06-04 09:40:00,100.6,100.85,100.59,100.76,16741.0,79.9742,80.1729,79.9662,80.1014,16741.0
2015-06-04 09:45:00,100.76,100.76,100.61,100.68,23390.0,80.1014,80.1014,79.9821,80.0378,23390.0
2015-06-04 09:50:00,100.67,100.9,100.57,100.89,17101.0,80.0298,80.2127,79.9503,80.2047,17101.0
2015-06-04 09:55:00,100.88,101.0,100.88,100.88,15058.0,80.1968,80.2922,80.1968,80.1968,15058.0
2015-06-04 10:00:00,100.9,101.17,100.87,101.07,49129.0,80.2127,80.4273,80.1888,80.3478,49129.0
2015-06-04 10:05:00,101.07,101.17,101.04,101.16,25954.0,80.3478,80.4273,80.324,80.4194,25954.0
2015-06-04 10:10:00,101.17,101.23,101.11,101.11,17321.0,80.4273,80.475,80.3796,80.3796,17321.0
2015-06-04 10:15:00,101.08,101.11,101.02,101.04,14925.0,80.3558,80.3796,80.3081,80.324,14925.0
2015-06-04 10:20:00,101.04,101.11,100.98,100.98,11621.0,80.324,80.3796,80.2763,80.2763,11621.0
2015-06-04 10:25:00,100.97,100.97,100.77,100.8,28272.0,80.2683,80.2683,80.1093,80.1332,28272.0
2015-06-04 10:30:00,100.78,100.78,100.54,100.55,27629.0,80.1173,80.1173,79.9265,79.9344,27629.0
2015-06-04 10:35:00,100.56,100.61,100.4,100.55,19200.0,79.9424,79.9821,79.8152,79.9344,19200.0
2015-06-04 10:40:00,100.58,100.77,100.57,100.74,13922.0,79.9583,80.1093,79.9503,80.0855,13922.0
2015-06-04 10:45:00,100.74,100.78,100.67,100.78,10517.0,80.0855,80.1173,80.0298,80.1173,10517.0
2015-06-04 10:50:00,100.79,100.79,100.59,100.66,17569.0,80.1252,80.1252,79.9662,80.0219,17569.0
2015-06-04 10:55:00,100.63,100.65,100.5,100.53,16216.0,79.998,80.0139,79.8947,79.9186,16216.0
2015-06-04 11:00:00,100.5,100.53,100.4,100.4,17428.0,79.8947,79.9186,79.8152,79.8152,17428.0
2015-06-04 11:05:00,100.39,100.39,100.2,100.28,30337.0,79.8073,79.8073,79.6562,79.7198,30337.0
2015-06-04 11:10:00,100.27,100.6,100.26,100.55,24991.0,79.7119,79.9742,79.7039,79.9344,24991.0
2015-06-04 11:15:00,100.55,100.55,100.43,100.44,12971.0,79.9344,79.9344,79.8391,79.847,12971.0
2015-06-04 11:20:00,100.45,100.5,100.39,100.49,7495.0,79.855,79.8947,79.8073,79.8868,7495.0
2015-06-04 11:25:00,100.47,100.54,100.41,100.42,13102.0,79.8709,79.9265,79.8232,79.8311,13102.0
2015-06-04 11:30:00,100.43,100.43,100.3,100.34,13322.0,79.8391,79.8391,79.7357,79.7675,13322.0
2015-06-04 11:35:00,100.33,100.36,100.26,100.36,15447.0,79.7596,79.7834,79.7039,79.7834,15447.0
2015-06-04 11:40:00,100.33,100.44,100.32,100.33,13656.0,79.7596,79.847,79.7516,79.7596,13656.0
2015-06-04 11:45:00,100.31,100.31,100.22,100.28,9487.0,79.7437,79.7437,79.6721,79.7198,9487.0
2015-06-04 11:50:00,100.29,100.4,100.29,100.37,25212.0,79.7278,79.8152,79.7278,79.7914,25212.0
2015-06-04 11:55:00,100.39,100.42,100.26,100.35,11536.0,79.8073,79.8311,79.7039,79.7755,11536.0
2015-06-04 12:00:00,100.35,100.35,100.29,100.31,5953.0,79.7755,79.7755,79.7278,79.7437,5953.0
2015-06-04 12:05:00,100.29,100.43,100.29,100.43,8763.0,79.7278,79.8391,79.7278,79.8391,8763.0
2015-06-04 12:10:00,100.43,100.47,100.37,100.41,11588.0,79.8391,79.8709,79.7914,79.8232,11588.0
2015-06-04 12:15:00,100.41,100.43,100.35,100.36,7059.0,79.8232,79.8391,79.7755,79.7834,7059.0
2015-06-04 12:20:00,100.35,100.38,100.31,100.37,6604.0,79.7755,79.7993,79.7437,79.7914,6604.0
2015-06-04 12:25:00,100.38,100.46,100.37,100.46,7105.0,79.7993,79.8629,79.7914,79.8629,7105.0
2015-06-04 12:30:00,100.44,100.52,100.4,100.52,16008.0,79.847,79.9106,79.8152,79.9106,16008.0
2015-06-04 12:35:00,100.51,100.52,100.37,100.37,18465.0,79.9027,79.9106,79.7914,79.7914,18465.0
2015-06-04 12:40:00,100.39,100.39,100.27,100.31,15047.0,79.8073,79.8073,79.7119,79.7437,15047.0
2015-06-04 12:45:00,100.3,100.37,100.3,100.34,8275.0,79.7357,79.7914,79.7357,79.7675,8275.0
2015-06-04 12:50:00,100.34,100.39,100.3,100.36,11421.0,79.7675,79.8073,79.7357,79.7834,11421.0
2015-06-04 12:55:00,100.33,100.36,100.26,100.29,12763.0,79.7596,79.7834,79.7039,79.7278,12763.0
2015-06-04 13:00:00,100.28,100.3,100.21,100.26,14380.0,79.7198,79.7357,79.6642,79.7039,14380.0
2015-06-04 13:05:00,100.25,100.27,100.13,100.18,27426.0,79.696,79.7119,79.6006,79.6403,27426.0
2015-06-04 13:10:00,100.18,100.27,100.15,100.17,13819.0,79.6403,79.7119,79.6165,79.6324,13819.0
2015-06-04 13:15:00,100.17,100.18,99.97,100.03,56248.0,79.6324,79.6403,79.4734,79.5211,56248.0
2015-06-04 13:20:00,100.03,100.12,99.98,100.12,10031.0,79.5211,79.5926,79.4813,79.5926,10031.0
2015-06-04 13:25:00,100.09,100.14,100.07,100.14,6708.0,79.5688,79.6085,79.5529,79.6085,6708.0
2015-06-04 13:30:00,100.13,100.15,100.05,100.11,12483.0,79.6006,79.6165,79.537,79.5847,12483.0
2015-06-04 13:35:00,100.11,100.17,100.03,100.17,12794.0,79.5847,79.6324,79.5211,79.6324,12794.0
2015-06-04 13:40:00,100.19,100.19,100.07,100.07,12304.0,79.6483,79.6483,79.5529,79.5529,12304.0
2015-06-04 13:45:00,100.08,100.09,100.03,100.04,7469.0,79.5608,79.5688,79.5211,79.529,7469.0
2015-06-04 13:50:00,100.04,100.18,100.03,100.18,8961.0,79.529,79.6403,79.5211,79.6403,8961.0
2015-06-04 13:55:00,100.17,100.18,100.13,100.16,13396.0,79.6324,79.6403,79.6006,79.6244,13396.0
2015-06-04 14:00:00,100.16,100.23,100.12,100.2,12346.0,79.6244,79.6801,79.5926,79.6562,12346.0
2015-06-04 14:05:00,100.23,100.27,100.18,100.22,23137.0,79.6801,79.7119,79.6403,79.6721,23137.0
2015-06-04 14:10:00,100.22,100.36,100.16,100.33,16469.0,79.6721,79.7834,79.6244,79.7596,16469.0
2015-06-04 14:15:00,100.32,100.35,100.23,100.24,9058.0,79.7516,79.7755,79.6801,79.688,9058.0
2015-06-04 14:20:00,100.26,100.35,100.24,100.32,8962.0,79.7039,79.7755,79.688,79.7516,8962.0
2015-06-04 14:25:00,100.32,100.33,100.24,100.26,13145.0,79.7516,79.7596,79.688,79.7039,13145.0
2015-06-04 14:30:00,100.22,100.27,100.19,100.24,11900.0,79.6721,79.7119,79.6483,79.688,11900.0
2015-06-04 14:35:00,100.22,100.26,100.17,100.24,12939.0,79.6721,79.7039,79.6324,79.688,12939.0
2015-06-04 14:40:00,100.24,100.32,100.23,100.28,11021.0,79.688,79.7516,79.6801,79.7198,11021.0
2015-06-04 14:45:00,100.28,100.32,100.25,100.28,6549.0,79.7198,79.7516,79.696,79.7198,6549.0
2015-06-04 14:50:00,100.3,100.32,100.26,100.29,8843.0,79.7357,79.7516,79.7039,79.7278,8843.0
2015-06-04 14:55:00,100.28,100.39,100.25,100.35,9464.0,79.7198,79.8073,79.696,79.7755,9464.0
2015-06-04 15:00:00,100.35,100.39,100.31,100.36,12530.0,79.7755,79.8073,79.7437,79.7834,12530.0
2015-06-04 15:05:00,100.38,100.41,100.33,100.36,12690.0,79.7993,79.8232,79.7596,79.7834,12690.0
2015-06-04 15:10:00,100.37,100.37,100.29,100.32,9412.0,79.7914,79.7914,79.7278,79.7516,9412.0
2015-06-04 15:15:00,100.31,100.32,100.18,100.18,19941.0,79.7437,79.7516,79.6403,79.6403,19941.0
2015-06-04 15:20:00,100.19,100.22,100.17,100.19,10530.0,79.6483,79.6721,79.6324,79.6483,10530.0
2015-06-04 15:25:00,100.18,100.24,100.16,100.21,12608.0,79.6403,79.688,79.6244,79.6642,12608.0
2015-06-04 15:30:00,100.21,100.24,100.14,100.23,25527.0,79.6642,79.688,79.6085,79.6801,25527.0
2015-06-04 15:35:00,100.22,100.24,100.17,100.24,19063.0,79.6721,79.688,79.6324,79.688,19063.0
2015-06-04 15:40:00,100.24,100.3,100.22,100.29,27194.0,79.688,79.7357,79.6721,79.7278,27194.0
2015-06-04 15:45:00,100.28,100.28,100.2,100.22,24748.0,79.7198,79.7198,79.6562,79.6721,24748.0
2015-06-04 15:50:00,100.22,100.23,100.13,100.18,41508.0,79.6721,79.6801,79.6006,79.6403,41508.0
2015-06-04 15:55:00,100.17,100.26,100.12,100.25,110156.0,79.6324,79.7039,79.5926,79.696,110156.0
2015-06-05 09:30:00,100.56,100.89,100.12,100.12,59817.0,79.9424,80.2047,79.5926,79.5926,59817.0
2015-06-05 09:35:00,100.12,100.25,100.0,100.07,39435.0,79.5926,79.696,79.4972,79.5529,39435.0
2015-06-05 09:40:00,100.01,100.06,99.91,99.95,22089.0,79.5052,79.5449,79.4257,79.4575,22089.0
2015-06-05 09:45:00,99.94,100.08,99.89,99.99,26273.0,79.4495,79.5608,79.4098,79.4893,26273.0
2015-06-05 09:50:00,99.96,100.1,99.96,100.1,18010.0,79.4654,79.5767,79.4654,79.5767,18010.0
2015-06-05 09:55:00,100.07,100.1,99.99,100.07,17964.0,79.5529,79.5767,79.4893,79.5529,17964.0
2015-06-05 10:00:00,100.05,100.42,100.04,100.28,34899.0,79.537,79.8311,79.529,79.7198,34899.0
2015-06-05 10:05:00,100.26,100.39,100.18,100.21,18471.0,79.7039,79.8073,79.6403,79.6642,18471.0
2015-06-05 10:10:00,100.19,100.19,100.07,100.07,11966.0,79.6483,79.6483,79.5529,79.5529,11966.0
2015-06-05 10:15:00,100.07,100.17,100.07,100.15,11645.0,79.5529,79.6324,79.5529,79.6165,11645.0
2015-06-05 10:20:00,100.15,100.29,100.14,100.28,7860.0,79.6165,79.7278,79.6085,79.7198,7860.0
2015-06-05 10:25:00,100.28,100.37,100.25,100.34,27761.0,79.7198,79.7914,79.696,79.7675,27761.0
2015-06-05 10:30:00,100.35,100.45,100.34,100.44,25665.0,79.7755,79.855,79.7675,79.847,25665.0
2015-06-05 10:35:00,100.48,100.59,100.48,100.48,16976.0,79.8788,79.9662,79.8788,79.8788,16976.0
2015-06-05 10:40:00,100.49,100.49,100.27,100.29,19476.0,79.8868,79.8868,79.7119,79.7278,19476.0
2015-06-05 10:45:00,100.31,100.31,100.14,100.16,12525.0,79.7437,79.7437,79.6085,79.6244,12525.0
2015-06-05 10:50:00,100.13,100.15,100.02,100.05,7813.0,79.6006,79.6165,79.5131,79.537,7813.0
2015-06-05 10:55:00,100.02,100.11,99.99,100.11,24517.0,79.5131,79.5847,79.4893,79.5847,24517.0
2015-06-05 11:00:00,100.13,100.16,100.05,100.15,19385.0,79.6006,79.6244,79.537,79.6165,19385.0
2015-06-05 11:05:00,100.15,100.15,100.0,100.02,16821.0,79.6165,79.6165,79.4972,79.5131,16821.0
2015-06-05 11:10:00,100.04,100.05,99.94,99.95,19853.0,79.529,79.537,79.4495,79.4575,19853.0
2015-06-05 11:15:00,99.95,100.01,99.89,99.92,18327.0,79.4575,79.5052,79.4098,79.4336,18327.0
2015-06-05 11:20:00,99.91,100.02,99.91,99.91,15539.0,79.4257,79.5131,79.4257,79.4257,15539.0
2015-06-05 11:25:00,99.91,99.97,99.85,99.96,21614.0,79.4257,79.4734,79.378,79.4654,21614.0
2015-06-05 11:30:00,99.97,100.02,99.83,99.84,21256.0,79.4734,79.5131,79.3621,79.37,21256.0
2015-06-05 11:35:00,99.85,99.87,99.78,99.81,17838.0,79.378,79.3939,79.3223,79.3462,17838.0
2015-06-05 11:40:00,99.81,99.83,99.76,99.76,16686.0,79.3462,79.3621,79.3064,79.3064,16686.0
2015-06-05 11:45:00,99.77,99.8,99.72,99.75,19772.0,79.3144,79.3382,79.2746,79.2985,19772.0
2015-06-05 11:50:00,99.76,99.77,99.72,99.77,16422.0,79.3064,79.3144,79.2746,79.3144,16422.0
2015-06-05 11:55:00,99.77,99.77,99.65,99.65,13667.0,79.3144,79.3144,79.219,79.219,13667.0
2015-06-05 12:00:00,99.65,99.66,99.56,99.56,29230.0,79.219,79.2269,79.1474,79.1474,29230.0
2015-06-05 12:05:00,99.56,99.58,99.47,99.53,23842.0,79.1474,79.1633,79.0759,79.1236,23842.0
2015-06-05 12:10:00,99.54,99.62,99.53,99.59,12772.0,79.1315,79.1951,79.1236,79.1713,12772.0
2015-06-05 12:15:00,99.59,99.59,99.54,99.59,8461.0,79.1713,79.1713,79.1315,79.1713,8461.0
2015-06-05 12:20:00,99.58,99.59,99.49,99.51,13929.0,79.1633,79.1713,79.0918,79.1077,13929.0
2015-06-05 12:25:00,99.51,99.51,99.45,99.47,13540.0,79.1077,79.1077,79.06,79.0759,13540.0
2015-06-05 12:30:00,99.47,99.5,99.41,99.48,28260.0,79.0759,79.0997,79.0282,79.0838,28260.0
2015-06-05 12:35:00,99.48,99.48,99.42,99.42,15493.0,79.0838,79.0838,79.0361,79.0361,15493.0
2015-06-05 12:40:00,99.43,99.56,99.4,99.5,36946.0,79.0441,79.1474,79.0202,79.0997,36946.0
2015-06-05 12:45:00,99.51,99.51,99.45,99.47,9209.0,79.1077,79.1077,79.06,79.0759,9209.0
2015-06-05 12:50:00,99.49,99.6,99.49,99.58,11051.0,79.0918,79.1792,79.0918,79.1633,11051.0
2015-06-05 12:55:00,99.58,99.62,99.55,99.57,12385.0,79.1633,79.1951,79.1395,79.1554,12385.0
2015-06-05 13:00:00,99.57,99.6,99.55,99.57,6257.0,79.1554,79.1792,79.1395,79.1554,6257.0
2015-06-05 13:05:00,99.57,99.65,99.56,99.62,11793.0,79.1554,79.219,79.1474,79.1951,11793.0
2015-06-05 13:10:00,99.61,99.61,99.56,99.58,6578.0,79.1872,79.1872,79.1474,79.1633,6578.0
2015-06-05 13:15:00,99.58,99.64,99.57,99.64,12465.0,79.1633,79.211,79.1554,79.211,12465.0
2015-06-05 13:20:00,99.64,99.65,99.6,99.62,9797.0,79.211,79.219,79.1792,79.1951,9797.0
2015-06-05 13:25:00,99.61,99.61,99.55,99.58,11671.0,79.1872,79.1872,79.1395,79.1633,11671.0
2015-06-05 13:30:00,99.58,99.63,99.56,99.59,8642.0,79.1633,79.2031,79.1474,79.1713,8642.0
2015-06-05 13:35:00,99.59,99.6,99.46,99.52,17360.0,79.1713,79.1792,79.0679,79.1156,17360.0
2015-06-05 13:40:00,99.52,99.56,99.51,99.54,10347.0,79.1156,79.1474,79.1077,79.1315,10347.0
2015-06-05 13:45:00,99.53,99.53,99.44,99.44,10476.0,79.1236,79.1236,79.052,79.052,10476.0
2015-06-05 13:50:00,99.45,99.52,99.45,99.52,9407.0,79.06,79.1156,79.06,79.1156,9407.0
2015-06-05 13:55:00,99.51,99.54,99.47,99.47,12625.0,79.1077,79.1315,79.0759,79.0759,12625.0
2015-06-05 14:00:00,99.48,99.5,99.45,99.47,15660.0,79.0838,79.0997,79.06,79.0759,15660.0
2015-06-05 14:05:00,99.48,99.5,99.43,99.43,13836.0,79.0838,79.0997,79.0441,79.0441,13836.0
2015-06-05 14:10:00,99.43,99.47,99.42,99.44,16538.0,79.0441,79.0759,79.0361,79.052,16538.0
2015-06-05 14:15:00,99.44,99.52,99.43,99.5,17483.0,79.052,79.1156,79.0441,79.0997,17483.0
2015-06-05 14:20:00,99.5,99.5,99.42,99.45,10947.0,79.0997,79.0997,79.0361,79.06,10947.0
2015-06-05 14:25:00,99.45,99.46,99.44,99.46,10883.0,79.06,79.0679,79.052,79.0679,10883.0
2015-06-05 14:30:00,99.47,99.48,99.43,99.46,9814.0,79.0759,79.0838,79.0441,79.0679,9814.0
2015-06-05 14:35:00,99.46,99.53,99.46,99.49,12374.0,79.0679,79.1236,79.0679,79.0918,12374.0
2015-06-05 14:40:00,99.48,99.49,99.43,99.43,8559.0,79.0838,79.0918,79.0441,79.0441,8559.0
2015-06-05 14:45:00,99.42,99.45,99.3,99.33,25596.0,79.0361,79.06,78.9407,78.9646,25596.0
2015-06-05 14:50:00,99.34,99.48,99.32,99.48,11728.0,78.9725,79.0838,78.9566,79.0838,11728.0
2015-06-05 14:55:00,99.48,99.48,99.41,99.41,13047.0,79.0838,79.0838,79.0282,79.0282,13047.0
2015-06-05 15:00:00,99.43,99.5,99.43,99.43,16460.0,79.0441,79.0997,79.0441,79.0441,16460.0
2015-06-05 15:05:00,99.41,99.44,99.39,99.4,12359.0,79.0282,79.052,79.0123,79.0202,12359.0
2015-06-05 15:10:00,99.39,99.44,99.39,99.44,9435.0,79.0123,79.052,79.0123,79.052,9435.0
2015-06-05 15:15:00,99.46,99.46,99.37,99.37,13727.0,79.0679,79.0679,78.9964,78.9964,13727.0
2015-06-05 15:20:00,99.37,99.41,99.32,99.39,18434.0,78.9964,79.0282,78.9566,79.0123,18434.0
2015-06-05 15:25:00,99.38,99.4,99.33,99.37,13132.0,79.0043,79.0202,78.9646,78.9964,13132.0
2015-06-05 15:30:00,99.37,99.47,99.35,99.47,25644.0,78.9964,79.0759,78.9805,79.0759,25644.0
2015-06-05 15:35:00,99.45,99.45,99.31,99.33,38278.0,79.06,79.06,78.9487,78.9646,38278.0
2015-06-05 15:40:00,99.33,99.35,99.3,99.32,40568.0,78.9646,78.9805,78.9407,78.9566,40568.0
2015-06-05 15:45:00,99.31,99.41,99.28,99.41,45757.0,78.9487,79.0282,78.9248,79.0282,45757.0
2015-06-05 15:50:00,99.4,99.4,99.33,99.36,36864.0,79.0202,79.0202,78.9646,78.9884,36864.0
2015-06-05 15:55:00,99.34,99.43,99.32,99.34,75271.0,78.9725,79.0441,78.9566,78.9725,75271.0
2015-06-08 09:30:00,98.9,99.09,98.58,98.98,71174.0,79.1133,79.2653,78.8574,79.1773,71174.0
2015-06-08 09:35:00,98.99,99.06,98.8,98.92,22855.0,79.1853,79.2413,79.0333,79.1293,22855.0
2015-06-08 09:40:00,98.93,99.02,98.76,98.82,18101.0,79.1373,79.2093,79.0013,79.0493,18101.0
2015-06-08 09:45:00,98.83,98.99,98.82,98.91,16843.0,79.0573,79.1853,79.0493,79.1213,16843.0
2015-06-08 09:50:00,98.88,98.89,98.73,98.73,21053.0,79.0973,79.1053,78.9773,78.9773,21053.0
2015-06-08 09:55:00,98.77,98.83,98.67,98.68,27378.0,79.0093,79.0573,78.9293,78.9373,27378.0
2015-06-08 10:00:00,98.7,98.78,98.59,98.77,20436.0,78.9533,79.0173,78.8654,79.0093,20436.0
2015-06-08 10:05:00,98.75,98.83,98.75,98.78,25352.0,78.9933,79.0573,78.9933,79.0173,25352.0
2015-06-08 10:10:00,98.77,98.84,98.75,98.8,19098.0,79.0093,79.0653,78.9933,79.0333,19098.0
2015-06-08 10:15:00,98.78,98.82,98.75,98.75,13599.0,79.0173,79.0493,78.9933,78.9933,13599.0
2015-06-08 10:20:00,98.74,98.78,98.68,98.77,11877.0,78.9853,79.0173,78.9373,79.0093,11877.0
2015-06-08 10:25:00,98.76,98.79,98.71,98.73,10810.0,79.0013,79.0253,78.9613,78.9773,10810.0
2015-06-08 10:30:00,98.72,98.82,98.67,98.77,17219.0,78.9693,79.0493,78.9293,79.0093,17219.0
2015-06-08 10:35:00,98.78,98.81,98.72,98.75,7806.0,79.0173,79.0413,78.9693,78.9933,7806.0
2015-06-08 10:40:00,98.73,98.79,98.71,98.77,8908.0,78.9773,79.0253,78.9613,79.0093,8908.0
2015-06-08 10:45:00,98.73,98.75,98.67,98.71,29134.0,78.9773,78.9933,78.9293,78.9613,29134.0
2015-06-08 10:50:00,98.72,98.72,98.64,98.64,10550.0,78.9693,78.9693,78.9054,78.9054,10550.0
2015-06-08 10:55:00,98.63,98.65,98.53,98.56,13026.0,78.8974,78.9134,78.8174,78.8414,13026.0
2015-06-08 11:00:00,98.55,98.59,98.52,98.56,17404.0,78.8334,78.8654,78.8094,78.8414,17404.0
2015-06-08 11:05:00,98.55,98.6,98.49,98.53,25437.0,78.8334,78.8734,78.7854,78.8174,25437.0
2015-06-08 11:10:00,98.54,98.54,98.49,98.53,16029.0,78.8254,78.8254,78.7854,78.8174,16029.0
2015-06-08 11:15:00,98.53,98.54,98.5,98.52,11123.0,78.8174,78.8254,78.7934,78.8094,11123.0
2015-06-08 11:20:00,98.52,98.59,98.51,98.51,13682.0,78.8094,78.8654,78.8014,78.8014,13682.0
2015-06-08 11:25:00,98.52,98.54,98.43,98.44,16188.0,78.8094,78.8254,78.7374,78.7454,16188.0
2015-06-08 11:30:00,98.43,98.46,98.31,98.31,37060.0,78.7374,78.7614,78.6414,78.6414,37060.0
2015-06-08 11:35:00,98.31,98.36,98.3,98.34,20292.0,78.6414,78.6814,78.6334,78.6654,20292.0
2015-06-08 11:40:00,98.33,98.43,98.3,98.41,23168.0,78.6574,78.7374,78.6334,78.7214,23168.0
2015-06-08 11:45:00,98.41,98.43,98.32,98.35,18031.0,78.7214,78.7374,78.6494,78.6734,18031.0
2015-06-08 11:50:00,98.34,98.36,98.29,98.3,34523.0,78.6654,78.6814,78.6254,78.6334,34523.0
2015-06-08 11:55:00,98.3,98.35,98.24,98.34,45404.0,78.6334,78.6734,78.5854,78.6654,45404.0
2015-06-08 12:00:00,98.34,98.42,98.33,98.41,13647.0,78.6654,78.7294,78.6574,78.7214,13647.0
2015-06-08 12:05:00,98.41,98.47,98.4,98.47,8516.0,78.7214,78.7694,78.7134,78.7694,8516.0
2015-06-08 12:10:00,98.47,98.47,98.42,98.44,16642.0,78.7694,78.7694,78.7294,78.7454,16642.0
2015-06-08 12:15:00,98.43,98.44,98.38,98.42,41521.0,78.7374,78.7454,78.6974,78.7294,41521.0
2015-06-08 12:20:00,98.42,98.45,98.39,98.42,28191.0,78.7294,78.7534,78.7054,78.7294,28191.0
2015-06-08 12:25:00,98.43,98.53,98.43,98.46,26394.0,78.7374,78.8174,78.7374,78.7614,26394.0
2015-06-08 12:30:00,98.47,98.57,98.45,98.52,43416.0,78.7694,78.8494,78.7534,78.8094,43416.0
2015-06-08 12:35:00,98.52,98.56,98.49,98.51,19585.0,78.8094,78.8414,78.7854,78.8014,19585.0
2015-06-08 12:40:00,98.5,98.53,98.41,98.45,29342.0,78.7934,78.8174,78.7214,78.7534,29342.0
2015-06-08 12:45:00,98.44,98.44,98.32,98.41,31918.0,78.7454,78.7454,78.6494,78.7214,31918.0
2015-06-08 12:50:00,98.4,98.42,98.34,98.34,15520.0,78.7134,78.7294,78.6654,78.6654,15520.0
2015-06-08 12:55:00,98.33,98.35,98.28,98.29,15325.0,78.6574,78.6734,78.6174,78.6254,15325.0
2015-06-08 13:00:00,98.29,98.33,98.28,98.29,13664.0,78.6254,78.6574,78.6174,78.6254,13664.0
2015-06-08 13:05:00,98.28,98.33,98.27,98.32,17962.0,78.6174,78.6574,78.6094,78.6494,17962.0
2015-06-08 13:10:00,98.33,98.34,98.25,98.32,48801.0,78.6574,78.6654,78.5934,78.6494,48801.0
2015-06-08 13:15:00,98.32,98.41,98.31,98.37,33247.0,78.6494,78.7214,78.6414,78.6894,33247.0
2015-06-08 13:20:00,98.36,98.43,98.34,98.36,35121.0,78.6814,78.7374,78.6654,78.6814,35121.0
2015-06-08 13:25:00,98.36,98.39,98.25,98.27,26044.0,78.6814,78.7054,78.5934,78.6094,26044.0
2015-06-08 13:30:00,98.27,98.28,98.2,98.24,13480.0,78.6094,78.6174,78.5534,78.5854,13480.0
2015-06-08 13:35:00,98.25,98.26,98.22,98.25,14696.0,78.5934,78.6014,78.5694,78.5934,14696.0
2015-06-08 13:40:00,98.25,98.28,98.2,98.2,26008.0,78.5934,78.6174,78.5534,78.5534,26008.0
2015-06-08 13:45:00,98.2,98.28,98.1,98.26,76498.0,78.5534,78.6174,78.4734,78.6014,76498.0
2015-06-08 13:50:00,98.26,98.27,98.15,98.21,41365.0,78.6014,78.6094,78.5134,78.5614,41365.0
2015-06-08 13:55:00,98.21,98.28,98.2,98.26,31369.0,78.5614,78.6174,78.5534,78.6014,31369.0
2015-06-08 14:00:00,98.26,98.28,98.2,98.26,24071.0,78.6014,78.6174,78.5534,78.6014,24071.0
2015-06-08 14:05:00,98.25,98.26,98.17,98.18,34880.0,78.5934,78.6014,78.5294,78.5374,34880.0
2015-06-08 14:10:00,98.18,98.19,98.11,98.15,36071.0,78.5374,78.5454,78.4814,78.5134,36071.0
2015-06-08 14:15:00,98.15,98.21,98.12,98.2,9081.0,78.5134,78.5614,78.4894,78.5534,9081.0
2015-06-08 14:20:00,98.19,98.23,98.15,98.22,23035.0,78.5454,78.5774,78.5134,78.5694,23035.0
2015-06-08 14:25:00,98.24,98.32,98.18,98.32,28678.0,78.5854,78.6494,78.5374,78.6494,28678.0
2015-06-08 14:30:00,98.31,98.43,98.31,98.43,33687.0,78.6414,78.7374,78.6414,78.7374,33687.0
2015-06-08 14:35:00,98.43,98.46,98.35,98.35,25645.0,78.7374,78.7614,78.6734,78.6734,25645.0
2015-06-08 14:40:00,98.36,98.43,98.31,98.4,33535.0,78.6814,78.7374,78.6414,78.7134,33535.0
2015-06-08 14:45:00,98.43,98.44,98.37,98.37,16083.0,78.7374,78.7454,78.6894,78.6894,16083.0
2015-06-08 14:50:00,98.37,98.46,98.34,98.36,42702.0,78.6894,78.7614,78.6654,78.6814,42702.0
2015-06-08 14:55:00,98.35,98.36,98.29,98.29,14975.0,78.6734,78.6814,78.6254,78.6254,14975.0
2015-06-08 15:00:00,98.3,98.31,98.21,98.21,22251.0,78.6334,78.6414,78.5614,78.5614,22251.0
2015-06-08 15:05:00,98.22,98.26,98.2,98.2,16564.0,78.5694,78.6014,78.5534,78.5534,16564.0
2015-06-08 15:10:00,98.2,98.21,98.13,98.18,21910.0,78.5534,78.5614,78.4974,78.5374,21910.0
2015-06-08 15:15:00,98.18,98.19,98.1,98.1,21376.0,78.5374,78.5454,78.4734,78.4734,21376.0
2015-06-08 15:20:00,98.1,98.11,98.0,98.03,35771.0,78.4734,78.4814,78.3934,78.4174,35771.0
2015-06-08 15:25:00,98.03,98.05,97.95,98.03,42087.0,78.4174,78.4334,78.3534,78.4174,42087.0
2015-06-08 15:30:00,98.02,98.08,98.01,98.02,33713.0,78.4094,78.4574,78.4014,78.4094,33713.0
2015-06-08 15:35:00,98.01,98.03,97.93,97.94,44283.0,78.4014,78.4174,78.3374,78.3454,44283.0
2015-06-08 15:40:00,97.94,97.96,97.9,97.91,48820.0,78.3454,78.3614,78.3134,78.3214,48820.0
2015-06-08 15:45:00,97.9,97.91,97.79,97.83,66199.0,78.3134,78.3214,78.2254,78.2574,66199.0
2015-06-08 15:50:00,97.82,97.87,97.76,97.77,59922.0,78.2494,78.2894,78.2014,78.2094,59922.0
2015-06-08 15:55:00,97.76,97.82,97.73,97.77,83103.0,78.2014,78.2494,78.1774,78.2094,83103.0
2015-06-09 09:30:00,98.01,98.15,97.72,97.95,50057.0,78.4014,78.5134,78.1694,78.3534,50057.0
2015-06-09 09:35:00,98.0,98.11,97.85,97.88,20523.0,78.3934,78.4814,78.2734,78.2974,20523.0
2015-06-09 09:40:00,97.88,97.92,97.63,97.66,25030.0,78.2974,78.3294,78.0974,78.1214,25030.0
2015-06-09 09:45:00,97.67,97.69,97.54,97.67,19520.0,78.1294,78.1454,78.0254,78.1294,19520.0
2015-06-09 09:50:00,97.68,97.74,97.62,97.72,15013.0,78.1374,78.1854,78.0894,78.1694,15013.0
2015-06-09 09:55:00,97.72,97.81,97.63,97.8,29416.0,78.1694,78.2414,78.0974,78.2334,29416.0
2015-06-09 10:00:00,97.77,97.81,97.65,97.72,20864.0,78.2094,78.2414,78.1134,78.1694,20864.0
2015-06-09 10:05:00,97.69,98.0,97.67,98.0,27585.0,78.1454,78.3934,78.1294,78.3934,27585.0
2015-06-09 10:10:00,97.99,98.02,97.87,97.88,20808.0,78.3854,78.4094,78.2894,78.2974,20808.0
2015-06-09 10:15:00,97.87,97.9,97.81,97.81,21786.0,78.2894,78.3134,78.2414,78.2414,21786.0
2015-06-09 10:20:00,97.83,97.99,97.82,97.87,51599.0,78.2574,78.3854,78.2494,78.2894,51599.0
2015-06-09 10:25:00,97.87,97.88,97.8,97.81,13887.0,78.2894,78.2974,78.2334,78.2414,13887.0
2015-06-09 10:30:00,97.83,97.9,97.75,97.9,23280.0,78.2574,78.3134,78.1934,78.3134,23280.0
2015-06-09 10:35:00,97.93,98.01,97.89,98.01,16187.0,78.3374,78.4014,78.3054,78.4014,16187.0
2015-06-09 10:40:00,98.01,98.08,97.98,98.0,13885.0,78.4014,78.4574,78.3774,78.3934,13885.0
2015-06-09 10:45:00,98.0,98.01,97.88,97.91,11681.0,78.3934,78.4014,78.2974,78.3214,11681.0
2015-06-09 10:50:00,97.89,97.98,97.89,97.92,16895.0,78.3054,78.3774,78.3054,78.3294,16895.0
2015-06-09 10:55:00,97.92,98.06,97.9,98.06,20264.0,78.3294,78.4414,78.3134,78.4414,20264.0
2015-06-09 11:00:00,98.06,98.14,98.05,98.14,18952.0,78.4414,78.5054,78.4334,78.5054,18952.0
2015-06-09 11:05:00,98.13,98.15,98.06,98.08,12503.0,78.4974,78.5134,78.4414,78.4574,12503.0
2015-06-09 11:10:00,98.1,98.14,98.06,98.07,10666.0,78.4734,78.5054,78.4414,78.4494,10666.0
2015-06-09 11:15:00,98.07,98.09,98.04,98.04,8452.0,78.4494,78.4654,78.4254,78.4254,8452.0
2015-06-09 11:20:00,98.04,98.07,98.01,98.04,22210.0,78.4254,78.4494,78.4014,78.4254,22210.0
2015-06-09 11:25:00,98.04,98.07,98.02,98.06,12139.0,78.4254,78.4494,78.4094,78.4414,12139.0
2015-06-09 11:30:00,98.06,98.18,98.06,98.13,13792.0,78.4414,78.5374,78.4414,78.4974,13792.0
2015-06-09 11:35:00,98.13,98.14,98.11,98.12,11675.0,78.4974,78.5054,78.4814,78.4894,11675.0
2015-06-09 11:40:00,98.12,98.13,98.08,98.11,20705.0,78.4894,78.4974,78.4574,78.4814,20705.0
2015-06-09 11:45:00,98.11,98.12,98.0,98.01,21186.0,78.4814,78.4894,78.3934,78.4014,21186.0
2015-06-09 11:50:00,98.01,98.05,97.99,98.03,28749.0,78.4014,78.4334,78.3854,78.4174,28749.0
2015-06-09 11:55:00,98.03,98.09,98.03,98.09,10128.0,78.4174,78.4654,78.4174,78.4654,10128.0
2015-06-09 12:00:00,98.1,98.12,98.09,98.11,13240.0,78.4734,78.4894,78.4654,78.4814,13240.0
2015-06-09 12:05:00,98.11,98.14,98.09,98.13,15771.0,78.4814,78.5054,78.4654,78.4974,15771.0
2015-06-09 12:10:00,98.14,98.15,98.06,98.09,12545.0,78.5054,78.5134,78.4414,78.4654,12545.0
2015-06-09 12:15:00,98.1,98.12,98.05,98.08,12169.0,78.4734,78.4894,78.4334,78.4574,12169.0
2015-06-09 12:20:00,98.08,98.15,98.07,98.15,8740.0,78.4574,78.5134,78.4494,78.5134,8740.0
2015-06-09 12:25:00,98.15,98.17,98.14,98.17,10134.0,78.5134,78.5294,78.5054,78.5294,10134.0
2015-06-09 12:30:00,98.17,98.2,98.17,98.2,14521.0,78.5294,78.5534,78.5294,78.5534,14521.0
2015-06-09 12:35:00,98.2,98.26,98.18,98.24,19652.0,78.5534,78.6014,78.5374,78.5854,19652.0
2015-06-09 12:40:00,98.23,98.33,98.23,98.31,12500.0,78.5774,78.6574,78.5774,78.6414,12500.0
2015-06-09 12:45:00,98.3,98.3,98.25,98.3,26397.0,78.6334,78.6334,78.5934,78.6334,26397.0
2015-06-09 12:50:00,98.3,98.34,98.3,98.31,9515.0,78.6334,78.6654,78.6334,78.6414,9515.0
2015-06-09 12:55:00,98.32,98.37,98.3,98.35,14971.0,78.6494,78.6894,78.6334,78.6734,14971.0
2015-06-09 13:00:00,98.35,98.44,98.35,98.4,16275.0,78.6734,78.7454,78.6734,78.7134,16275.0
2015-06-09 13:05:00,98.39,98.4,98.3,98.33,17210.0,78.7054,78.7134,78.6334,78.6574,17210.0
2015-06-09 13:10:00,98.33,98.33,98.27,98.29,12589.0,78.6574,78.6574,78.6094,78.6254,12589.0
2015-06-09 13:15:00,98.29,98.34,98.27,98.32,24757.0,78.6254,78.6654,78.6094,78.6494,24757.0
2015-06-09 13:20:00,98.33,98.36,98.31,98.32,17834.0,78.6574,78.6814,78.6414,78.6494,17834.0
2015-06-09 13:25:00,98.31,98.34,98.31,98.33,17470.0,78.6414,78.6654,78.6414,78.6574,17470.0
2015-06-09 13:30:00,98.33,98.35,98.3,98.32,29778.0,78.6574,78.6734,78.6334,78.6494,29778.0
2015-06-09 13:35:00,98.31,98.34,98.23,98.23,32547.0,78.6414,78.6654,78.5774,78.5774,32547.0
2015-06-09 13:40:00,98.24,98.24,98.13,98.15,9995.0,78.5854,78.5854,78.4974,78.5134,9995.0
2015-06-09 13:45:00,98.15,98.16,98.14,98.14,17818.0,78.5134,78.5214,78.5054,78.5054,17818.0
2015-06-09 13:50:00,98.13,98.15,98.1,98.14,14940.0,78.4974,78.5134,78.4734,78.5054,14940.0
2015-06-09 13:55:00,98.12,98.12,98.06,98.06,11581.0,78.4894,78.4894,78.4414,78.4414,11581.0
2015-06-09 14:00:00,98.05,98.06,98.03,98.06,14689.0,78.4334,78.4414,78.4174,78.4414,14689.0
2015-06-09 14:05:00,98.05,98.1,98.04,98.08,11105.0,78.4334,78.4734,78.4254,78.4574,11105.0
2015-06-09 14:10:00,98.08,98.12,98.02,98.03,8225.0,78.4574,78.4894,78.4094,78.4174,8225.0
2015-06-09 14:15:00,98.03,98.04,98.02,98.04,5964.0,78.4174,78.4254,78.4094,78.4254,5964.0
2015-06-09 14:20:00,98.04,98.09,98.04,98.09,9272.0,78.4254,78.4654,78.4254,78.4654,9272.0
2015-06-09 14:25:00,98.1,98.15,98.1,98.12,10667.0,78.4734,78.5134,78.4734,78.4894,10667.0
2015-06-09 14:30:00,98.12,98.14,98.1,98.11,8313.0,78.4894,78.5054,78.4734,78.4814,8313.0
2015-06-09 14:35:00,98.11,98.14,98.08,98.12,13943.0,78.4814,78.5054,78.4574,78.4894,13943.0
2015-06-09 14:40:00,98.12,98.13,98.08,98.12,7341.0,78.4894,78.4974,78.4574,78.4894,7341.0
2015-06-09 14:45:00,98.12,98.14,98.04,98.06,15090.0,78.4894,78.5054,78.4254,78.4414,15090.0
2015-06-09 14:50:00,98.06,98.07,97.95,97.99,45413.0,78.4414,78.4494,78.3534,78.3854,45413.0
2015-06-09 14:55:00,97.98,98.06,97.98,98.06,12671.0,78.3774,78.4414,78.3774,78.4414,12671.0
2015-06-09 15:00:00,98.04,98.09,98.0,98.01,18795.0,78.4254,78.4654,78.3934,78.4014,18795.0
2015-06-09 15:05:00,98.02,98.04,97.98,97.99,14900.0,78.4094,78.4254,78.3774,78.3854,14900.0
2015-06-09 15:10:00,97.98,98.0,97.96,97.98,11954.0,78.3774,78.3934,78.3614,78.3774,11954.0
2015-06-09 15:15:00,97.98,98.02,97.96,98.0,22829.0,78.3774,78.4094,78.3614,78.3934,22829.0
2015-06-09 15:20:00,98.0,98.01,97.94,97.95,19610.0,78.3934,78.4014,78.3454,78.3534,19610.0
2015-06-09 15:25:00,97.96,97.96,97.88,97.91,20456.0,78.3614,78.3614,78.2974,78.3214,20456.0
2015-06-09 15:30:00,97.91,97.94,97.9,97.92,37731.0,78.3214,78.3454,78.3134,78.3294,37731.0
2015-06-09 15:35:00,97.91,97.95,97.9,97.94,29249.0,78.3214,78.3534,78.3134,78.3454,29249.0
2015-06-09 15:40:00,97.94,97.94,97.86,97.86,31145.0,78.3454,78.3454,78.2814,78.2814,31145.0
2015-06-09 15:45:00,97.86,97.93,97.84,97.92,47300.0,78.2814,78.3374,78.2654,78.3294,47300.0
2015-06-09 15:50:00,97.92,97.95,97.87,97.87,45065.0,78.3294,78.3534,78.2894,78.2894,45065.0
2015-06-09 15:55:00,97.88,97.89,97.81,97.81,93915.0,78.2974,78.3054,78.2414,78.2414,93915.0
2015-06-10 09:30:00,98.04,98.6,98.04,98.57,37495.0,78.4254,78.8734,78.4254,78.8494,37495.0
2015-06-10 09:35:00,98.51,98.78,98.51,98.77,20892.0,78.8014,79.0173,78.8014,79.0093,20892.0
2015-06-10 09:40:00,98.72,98.78,98.58,98.76,16577.0,78.9693,79.0173,78.8574,79.0013,16577.0
2015-06-10 09:45:00,98.76,98.9,98.73,98.81,20989.0,79.0013,79.1133,78.9773,79.0413,20989.0
2015-06-10 09:50:00,98.79,98.84,98.69,98.84,13459.0,79.0253,79.0653,78.9453,79.0653,13459.0
2015-06-10 09:55:00,98.82,98.99,98.81,98.97,44237.0,79.0493,79.1853,79.0413,79.1693,44237.0
2015-06-10 10:00:00,98.97,99.03,98.9,98.98,32853.0,79.1693,79.2173,79.1133,79.1773,32853.0
2015-06-10 10:05:00,98.98,99.22,98.97,99.19,28240.0,79.1773,79.3693,79.1693,79.3453,28240.0
2015-06-10 10:10:00,99.18,99.19,99.0,99.06,15413.0,79.3373,79.3453,79.1933,79.2413,15413.0
2015-06-10 10:15:00,99.06,99.12,99.05,99.1,16662.0,79.2413,79.2893,79.2333,79.2733,16662.0
2015-06-10 10:20:00,99.08,99.13,99.08,99.12,13487.0,79.2573,79.2973,79.2573,79.2893,13487.0
2015-06-10 10:25:00,99.13,99.18,99.12,99.15,18052.0,79.2973,79.3373,79.2893,79.3133,18052.0
2015-06-10 10:30:00,99.15,99.15,99.06,99.14,15123.0,79.3133,79.3133,79.2413,79.3053,15123.0
2015-06-10 10:35:00,99.14,99.24,99.14,99.24,24081.0,79.3053,79.3853,79.3053,79.3853,24081.0
2015-06-10 10:40:00,99.25,99.33,99.23,99.24,13116.0,79.3933,79.4573,79.3773,79.3853,13116.0
2015-06-10 10:45:00,99.25,99.34,99.21,99.33,10895.0,79.3933,79.4653,79.3613,79.4573,10895.0
2015-06-10 10:50:00,99.32,99.4,99.31,99.38,10529.0,79.4493,79.5133,79.4413,79.4973,10529.0
2015-06-10 10:55:00,99.39,99.53,99.39,99.51,13056.0,79.5053,79.6173,79.5053,79.6013,13056.0
2015-06-10 11:00:00,99.52,99.54,99.29,99.29,51607.0,79.6093,79.6253,79.4253,79.4253,51607.0
2015-06-10 11:05:00,99.31,99.36,99.29,99.34,10786.0,79.4413,79.4813,79.4253,79.4653,10786.0
2015-06-10 11:10:00,99.34,99.76,99.31,99.72,39178.0,79.4653,79.8013,79.4413,79.7693,39178.0
2015-06-10 11:15:00,99.73,99.92,99.72,99.76,33404.0,79.7773,79.9293,79.7693,79.8013,33404.0
2015-06-10 11:20:00,99.76,99.77,99.55,99.61,21156.0,79.8013,79.8093,79.6333,79.6813,21156.0
2015-06-10 11:25:00,99.61,99.69,99.56,99.64,14109.0,79.6813,79.7453,79.6413,79.7053,14109.0
2015-06-10 11:30:00,99.63,99.67,99.57,99.62,17176.0,79.6973,79.7293,79.6493,79.6893,17176.0
2015-06-10 11:35:00,99.62,99.66,99.59,99.66,17812.0,79.6893,79.7213,79.6653,79.7213,17812.0
2015-06-10 11:40:00,99.67,99.68,99.61,99.64,17910.0,79.7293,79.7373,79.6813,79.7053,17910.0
2015-06-10 11:45:00,99.63,99.68,99.56,99.56,13471.0,79.6973,79.7373,79.6413,79.6413,13471.0
2015-06-10 11:50:00,99.55,99.56,99.46,99.52,20900.0,79.6333,79.6413,79.5613,79.6093,20900.0
2015-06-10 11:55:00,99.53,99.59,99.52,99.52,11246.0,79.6173,79.6653,79.6093,79.6093,11246.0
2015-06-10 12:00:00,99.49,99.53,99.48,99.53,7947.0,79.5853,79.6173,79.5773,79.6173,7947.0
2015-06-10 12:05:00,99.53,99.6,99.51,99.51,11274.0,79.6173,79.6733,79.6013,79.6013,11274.0
2015-06-10 12:10:00,99.51,99.52,99.49,99.51,9107.0,79.6013,79.6093,79.5853,79.6013,9107.0
2015-06-10 12:15:00,99.5,99.5,99.42,99.43,17662.0,79.5933,79.5933,79.5293,79.5373,17662.0
2015-06-10 12:20:00,99.44,99.47,99.43,99.44,10227.0,79.5453,79.5693,79.5373,79.5453,10227.0
2015-06-10 12:25:00,99.44,99.45,99.4,99.4,13691.0,79.5453,79.5533,79.5133,79.5133,13691.0
2015-06-10 12:30:00,99.41,99.41,99.35,99.37,14203.0,79.5213,79.5213,79.4733,79.4893,14203.0
2015-06-10 12:35:00,99.37,99.42,99.36,99.37,9496.0,79.4893,79.5293,79.4813,79.4893,9496.0
2015-06-10 12:40:00,99.38,99.46,99.36,99.43,11090.0,79.4973,79.5613,79.4813,79.5373,11090.0
2015-06-10 12:45:00,99.44,99.47,99.39,99.42,11050.0,79.5453,79.5693,79.5053,79.5293,11050.0
2015-06-10 12:50:00,99.42,99.43,99.36,99.4,22394.0,79.5293,79.5373,79.4813,79.5133,22394.0
2015-06-10 12:55:00,99.4,99.44,99.33,99.36,14966.0,79.5133,79.5453,79.4573,79.4813,14966.0
2015-06-10 13:00:00,99.35,99.41,99.33,99.39,15901.0,79.4733,79.5213,79.4573,79.5053,15901.0
2015-06-10 13:05:00,99.4,99.41,99.31,99.33,12777.0,79.5133,79.5213,79.4413,79.4573,12777.0
2015-06-10 13:10:00,99.32,99.35,99.3,99.34,11315.0,79.4493,79.4733,79.4333,79.4653,11315.0
2015-06-10 13:15:00,99.34,99.38,99.3,99.33,20364.0,79.4653,79.4973,79.4333,79.4573,20364.0
2015-06-10 13:20:00,99.35,99.4,99.32,99.34,21308.0,79.4733,79.5133,79.4493,79.4653,21308.0
2015-06-10 13:25:00,99.35,99.38,99.31,99.37,14691.0,79.4733,79.4973,79.4413,79.4893,14691.0
2015-06-10 13:30:00,99.37,99.37,99.28,99.32,11276.0,79.4893,79.4893,79.4173,79.4493,11276.0
2015-06-10 13:35:00,99.33,99.36,99.31,99.33,12540.0,79.4573,79.4813,79.4413,79.4573,12540.0
2015-06-10 13:40:00,99.34,99.34,99.25,99.26,21901.0,79.4653,79.4653,79.3933,79.4013,21901.0
2015-06-10 13:45:00,99.25,99.3,99.21,99.29,58470.0,79.3933,79.4333,79.3613,79.4253,58470.0
2015-06-10 13:50:00,99.29,99.32,99.22,99.32,26160.0,79.4253,79.4493,79.3693,79.4493,26160.0
2015-06-10 13:55:00,99.32,99.33,99.3,99.32,7391.0,79.4493,79.4573,79.4333,79.4493,7391.0
2015-06-10 14:00:00,99.34,99.42,99.33,99.42,12325.0,79.4653,79.5293,79.4573,79.5293,12325.0
2015-06-10 14:05:00,99.41,99.44,99.36,99.36,8161.0,79.5213,79.5453,79.4813,79.4813,8161.0
2015-06-10 14:10:00,99.36,99.44,99.36,99.41,10684.0,79.4813,79.5453,79.4813,79.5213,10684.0
2015-06-10 14:15:00,99.41,99.45,99.38,99.45,7611.0,79.5213,79.5533,79.4973,79.5533,7611.0
2015-06-10 14:20:00,99.44,99.47,99.42,99.45,10192.0,79.5453,79.5693,79.5293,79.5533,10192.0
2015-06-10 14:25:00,99.43,99.48,99.41,99.45,10336.0,79.5373,79.5773,79.5213,79.5533,10336.0
2015-06-10 14:30:00,99.43,99.44,99.41,99.43,10004.0,79.5373,79.5453,79.5213,79.5373,10004.0
2015-06-10 14:35:00,99.44,99.47,99.43,99.45,8836.0,79.5453,79.5693,79.5373,79.5533,8836.0
2015-06-10 14:40:00,99.44,99.46,99.43,99.44,10317.0,79.5453,79.5613,79.5373,79.5453,10317.0
2015-06-10 14:45:00,99.43,99.44,99.33,99.35,11411.0,79.5373,79.5453,79.4573,79.4733,11411.0
2015-06-10 14:50:00,99.34,99.4,99.34,99.4,14079.0,79.4653,79.5133,79.4653,79.5133,14079.0
2015-06-10 14:55:00,99.41,99.43,99.4,99.43,9479.0,79.5213,79.5373,79.5133,79.5373,9479.0
2015-06-10 15:00:00,99.44,99.44,99.38,99.41,13801.0,79.5453,79.5453,79.4973,79.5213,13801.0
2015-06-10 15:05:00,99.4,99.42,99.37,99.38,8622.0,79.5133,79.5293,79.4893,79.4973,8622.0
2015-06-10 15:10:00,99.36,99.38,99.3,99.31,12245.0,79.4813,79.4973,79.4333,79.4413,12245.0
2015-06-10 15:15:00,99.32,99.38,99.31,99.35,13461.0,79.4493,79.4973,79.4413,79.4733,13461.0
2015-06-10 15:20:00,99.35,99.39,99.35,99.36,11208.0,79.4733,79.5053,79.4733,79.4813,11208.0
2015-06-10 15:25:00,99.36,99.37,99.31,99.33,10320.0,79.4813,79.4893,79.4413,79.4573,10320.0
2015-06-10 15:30:00,99.33,99.33,99.26,99.31,24574.0,79.4573,79.4573,79.4013,79.4413,24574.0
2015-06-10 15:35:00,99.32,99.34,99.29,99.29,19207.0,79.4493,79.4653,79.4253,79.4253,19207.0
2015-06-10 15:40:00,99.29,99.36,99.28,99.34,28872.0,79.4253,79.4813,79.4173,79.4653,28872.0
2015-06-10 15:45:00,99.35,99.4,99.31,99.32,57473.0,79.4733,79.5133,79.4413,79.4493,57473.0
2015-06-10 15:50:00,99.33,99.34,99.24,99.26,58126.0,79.4573,79.4653,79.3853,79.4013,58126.0
2015-06-10 15:55:00,99.25,99.26,99.16,99.16,106443.0,79.3933,79.4013,79.3213,79.3213,106443.0
2015-06-11 09:30:00,99.07,99.5,99.01,99.33,92265.0,79.2493,79.5933,79.2013,79.4573,92265.0
2015-06-11 09:35:00,99.34,99.5,99.32,99.47,29448.0,79.4653,79.5933,79.4493,79.5693,29448.0
2015-06-11 09:40:00,99.5,99.57,99.39,99.45,16910.0,79.5933,79.6493,79.5053,79.5533,16910.0
2015-06-11 09:45:00,99.43,99.61,99.3,99.56,36740.0,79.5373,79.6813,79.4333,79.6413,36740.0
2015-06-11 09:50:00,99.55,99.68,99.52,99.56,34402.0,79.6333,79.7373,79.6093,79.6413,34402.0
2015-06-11 09:55:00,99.58,99.76,99.56,99.76,7423.0,79.6573,79.8013,79.6413,79.8013,7423.0
2015-06-11 10:00:00,99.78,99.81,99.68,99.8,10424.0,79.8173,79.8413,79.7373,79.8333,10424.0
2015-06-11 10:05:00,99.83,99.85,99.77,99.79,10595.0,79.8573,79.8733,79.8093,79.8253,10595.0
2015-06-11 10:10:00,99.79,99.84,99.75,99.79,24333.0,79.8253,79.8653,79.7933,79.8253,24333.0
2015-06-11 10:15:00,99.8,99.81,99.76,99.8,12930.0,79.8333,79.8413,79.8013,79.8333,12930.0
2015-06-11 10:20:00,99.79,99.8,99.76,99.76,14720.0,79.8253,79.8333,79.8013,79.8013,14720.0
2015-06-11 10:25:00,99.77,99.87,99.77,99.85,22443.0,79.8093,79.8893,79.8093,79.8733,22443.0
2015-06-11 10:30:00,99.84,99.84,99.5,99.54,45868.0,79.8653,79.8653,79.5933,79.6253,45868.0
2015-06-11 10:35:00,99.53,99.55,99.44,99.46,19436.0,79.6173,79.6333,79.5453,79.5613,19436.0
2015-06-11 10:40:00,99.47,99.59,99.47,99.55,9276.0,79.5693,79.6653,79.5693,79.6333,9276.0
2015-06-11 10:45:00,99.54,99.67,99.53,99.67,29897.0,79.6253,79.7293,79.6173,79.7293,29897.0
2015-06-11 10:50:00,99.66,99.66,99.55,99.58,9369.0,79.7213,79.7213,79.6333,79.6573,9369.0
2015-06-11 10:55:00,99.59,99.63,99.5,99.5,22244.0,79.6653,79.6973,79.5933,79.5933,22244.0
2015-06-11 11:00:00,99.48,99.56,99.45,99.48,26577.0,79.5773,79.6413,79.5533,79.5773,26577.0
2015-06-11 11:05:00,99.48,99.68,99.45,99.64,17192.0,79.5773,79.7373,79.5533,79.7053,17192.0
2015-06-11 11:10:00,99.63,99.68,99.61,99.61,9765.0,79.6973,79.7373,79.6813,79.6813,9765.0
2015-06-11 11:15:00,99.6,99.67,99.59,99.65,12747.0,79.6733,79.7293,79.6653,79.7133,12747.0
2015-06-11 11:20:00,99.64,99.68,99.61,99.68,20973.0,79.7053,79.7373,79.6813,79.7373,20973.0
2015-06-11 11:25:00,99.68,99.7,99.62,99.69,12224.0,79.7373,79.7533,79.6893,79.7453,12224.0
2015-06-11 11:30:00,99.7,99.74,99.67,99.74,10655.0,79.7533,79.7853,79.7293,79.7853,10655.0
2015-06-11 11:35:00,99.76,99.83,99.75,99.77,13015.0,79.8013,79.8573,79.7933,79.8093,13015.0
2015-06-11 11:40:00,99.77,99.77,99.67,99.68,8518.0,79.8093,79.8093,79.7293,79.7373,8518.0
2015-06-11 11:45:00,99.69,99.77,99.67,99.75,7642.0,79.7453,79.8093,79.7293,79.7933,7642.0
2015-06-11 11:50:00,99.75,99.84,99.75,99.84,9435.0,79.7933,79.8653,79.7933,79.8653,9435.0
2015-06-11 11:55:00,99.83,99.83,99.75,99.75,7547.0,79.8573,79.8573,79.7933,79.7933,7547.0
2015-06-11 12:00:00,99.75,99.83,99.74,99.83,8120.0,79.7933,79.8573,79.7853,79.8573,8120.0
2015-06-11 12:05:00,99.83,99.85,99.77,99.79,14390.0,79.8573,79.8733,79.8093,79.8253,14390.0
2015-06-11 12:10:00,99.79,99.85,99.79,99.84,9723.0,79.8253,79.8733,79.8253,79.8653,9723.0
2015-06-11 12:15:00,99.85,99.85,99.81,99.82,5855.0,79.8733,79.8733,79.8413,79.8493,5855.0
2015-06-11 12:20:00,99.82,99.83,99.8,99.83,11479.0,79.8493,79.8573,79.8333,79.8573,11479.0
2015-06-11 12:25:00,99.82,99.9,99.81,99.88,18505.0,79.8493,79.9133,79.8413,79.8973,18505.0
2015-06-11 12:30:00,99.87,99.9,99.82,99.89,10823.0,79.8893,79.9133,79.8493,79.9053,10823.0
2015-06-11 12:35:00,99.88,99.9,99.87,99.89,6973.0,79.8973,79.9133,79.8893,79.9053,6973.0
2015-06-11 12:40:00,99.9,99.98,99.88,99.96,16213.0,79.9133,79.9773,79.8973,79.9613,16213.0
2015-06-11 12:45:00,99.98,99.99,99.93,99.93,7078.0,79.9773,79.9853,79.9373,79.9373,7078.0
2015-06-11 12:50:00,99.92,99.92,99.88,99.88,4550.0,79.9293,79.9293,79.8973,79.8973,4550.0
2015-06-11 12:55:00,99.88,99.96,99.88,99.96,11220.0,79.8973,79.9613,79.8973,79.9613,11220.0
2015-06-11 13:00:00,99.96,99.96,99.89,99.93,9634.0,79.9613,79.9613,79.9053,79.9373,9634.0
2015-06-11 13:05:00,99.94,99.96,99.91,99.91,8486.0,79.9453,79.9613,79.9213,79.9213,8486.0
2015-06-11 13:10:00,99.9,99.91,99.88,99.91,6273.0,79.9133,79.9213,79.8973,79.9213,6273.0
2015-06-11 13:15:00,99.91,99.94,99.89,99.91,9015.0,79.9213,79.9453,79.9053,79.9213,9015.0
2015-06-11 13:20:00,99.92,99.96,99.91,99.95,9143.0,79.9293,79.9613,79.9213,79.9533,9143.0
2015-06-11 13:25:00,99.95,100.03,99.95,100.01,14223.0,79.9533,80.0173,79.9533,80.0013,14223.0
2015-06-11 13:30:00,100.01,100.08,100.0,100.06,14303.0,80.0013,80.0573,79.9933,80.0413,14303.0
2015-06-11 13:35:00,100.07,100.07,99.98,99.99,13660.0,80.0493,80.0493,79.9773,79.9853,13660.0
2015-06-11 13:40:00,99.98,100.06,99.98,100.05,12970.0,79.9773,80.0413,79.9773,80.0333,12970.0
2015-06-11 13:45:00,100.05,100.17,100.05,100.16,13299.0,80.0333,80.1292,80.0333,80.1212,13299.0
2015-06-11 13:50:00,100.16,100.19,100.14,100.17,20553.0,80.1212,80.1452,80.1053,80.1292,20553.0
2015-06-11 13:55:00,100.17,100.21,100.14,100.21,17079.0,80.1292,80.1612,80.1053,80.1612,17079.0
2015-06-11 14:00:00,100.21,100.22,100.17,100.18,35854.0,80.1612,80.1692,80.1292,80.1372,35854.0
2015-06-11 14:05:00,100.19,100.24,100.17,100.24,19819.0,80.1452,80.1852,80.1292,80.1852,19819.0
2015-06-11 14:10:00,100.24,100.28,100.22,100.22,15043.0,80.1852,80.2172,80.1692,80.1692,15043.0
2015-06-11 14:15:00,100.23,100.23,100.2,100.22,21988.0,80.1772,80.1772,80.1532,80.1692,21988.0
2015-06-11 14:20:00,100.22,100.25,100.21,100.25,21865.0,80.1692,80.1932,80.1612,80.1932,21865.0
2015-06-11 14:25:00,100.25,100.3,100.25,100.26,13322.0,80.1932,80.2332,80.1932,80.2012,13322.0
2015-06-11 14:30:00,100.25,100.26,100.21,100.22,8260.0,80.1932,80.2012,80.1612,80.1692,8260.0
2015-06-11 14:35:00,100.22,100.25,100.2,100.21,25009.0,80.1692,80.1932,80.1532,80.1612,25009.0
2015-06-11 14:40:00,100.23,100.24,100.18,100.2,15127.0,80.1772,80.1852,80.1372,80.1532,15127.0
2015-06-11 14:45:00,100.19,100.21,100.18,100.19,9351.0,80.1452,80.1612,80.1372,80.1452,9351.0
2015-06-11 14:50:00,100.18,100.18,100.07,100.1,13116.0,80.1372,80.1372,80.0493,80.0733,13116.0
2015-06-11 14:55:00,100.09,100.09,100.06,100.07,16744.0,80.0653,80.0653,80.0413,80.0493,16744.0
2015-06-11 15:00:00,100.07,100.12,100.05,100.12,12667.0,80.0493,80.0893,80.0333,80.0893,12667.0
2015-06-11 15:05:00,100.13,100.13,100.07,100.09,13373.0,80.0973,80.0973,80.0493,80.0653,13373.0
2015-06-11 15:10:00,100.09,100.14,100.06,100.12,22302.0,80.0653,80.1053,80.0413,80.0893,22302.0
2015-06-11 15:15:00,100.12,100.17,100.1,100.11,25189.0,80.0893,80.1292,80.0733,80.0813,25189.0
2015-06-11 15:20:00,100.11,100.12,100.09,100.12,9452.0,80.0813,80.0893,80.0653,80.0893,9452.0
2015-06-11 15:25:00,100.12,100.12,100.08,100.12,16997.0,80.0893,80.0893,80.0573,80.0893,16997.0
2015-06-11 15:30:00,100.11,100.14,100.08,100.09,18421.0,80.0813,80.1053,80.0573,80.0653,18421.0
2015-06-11 15:35:00,100.09,100.11,100.04,100.09,31229.0,80.0653,80.0813,80.0253,80.0653,31229.0
2015-06-11 15:40:00,100.1,100.13,100.08,100.12,26455.0,80.0733,80.0973,80.0573,80.0893,26455.0
2015-06-11 15:45:00,100.11,100.12,100.06,100.07,33932.0,80.0813,80.0893,80.0413,80.0493,33932.0
2015-06-11 15:50:00,100.07,100.07,100.02,100.06,43218.0,80.0493,80.0493,80.0093,80.0413,43218.0
2015-06-11 15:55:00,100.06,100.17,100.05,100.16,80261.0,80.0413,80.1292,80.0333,80.1212,80261.0
2015-06-12 09:30:00,99.64,99.91,99.53,99.67,43783.0,79.7053,79.9213,79.6173,79.7293,43783.0
2015-06-12 09:35:00,99.71,99.71,99.19,99.19,22450.0,79.7613,79.7613,79.3453,79.3453,22450.0
2015-06-12 09:40:00,99.15,99.25,99.06,99.1,23424.0,79.3133,79.3933,79.2413,79.2733,23424.0
2015-06-12 09:45:00,99.12,99.24,99.07,99.16,31860.0,79.2893,79.3853,79.2493,79.3213,31860.0
2015-06-12 09:50:00,99.16,99.25,99.09,99.17,25956.0,79.3213,79.3933,79.2653,79.3293,25956.0
2015-06-12 09:55:00,99.17,99.31,99.13,99.29,9960.0,79.3293,79.4413,79.2973,79.4253,9960.0
2015-06-12 10:00:00,99.28,99.41,99.21,99.41,13722.0,79.4173,79.5213,79.3613,79.5213,13722.0
2015-06-12 10:05:00,99.42,99.45,99.32,99.39,14382.0,79.5293,79.5533,79.4493,79.5053,14382.0
2015-06-12 10:10:00,99.39,99.45,99.33,99.34,15110.0,79.5053,79.5533,79.4573,79.4653,15110.0
2015-06-12 10:15:00,99.36,99.42,99.25,99.3,19654.0,79.4813,79.5293,79.3933,79.4333,19654.0
2015-06-12 10:20:00,99.31,99.4,99.27,99.4,12236.0,79.4413,79.5133,79.4093,79.5133,12236.0
2015-06-12 10:25:00,99.41,99.45,99.37,99.41,10892.0,79.5213,79.5533,79.4893,79.5213,10892.0
2015-06-12 10:30:00,99.39,99.43,99.19,99.21,21734.0,79.5053,79.5373,79.3453,79.3613,21734.0
2015-06-12 10:35:00,99.22,99.23,99.09,99.19,23015.0,79.3693,79.3773,79.2653,79.3453,23015.0
2015-06-12 10:40:00,99.19,99.19,99.06,99.13,15311.0,79.3453,79.3453,79.2413,79.2973,15311.0
2015-06-12 10:45:00,99.12,99.13,98.98,99.03,34332.0,79.2893,79.2973,79.1773,79.2173,34332.0
2015-06-12 10:50:00,99.03,99.09,99.01,99.07,14936.0,79.2173,79.2653,79.2013,79.2493,14936.0
2015-06-12 10:55:00,99.06,99.07,98.94,99.01,27890.0,79.2413,79.2493,79.1453,79.2013,27890.0
2015-06-12 11:00:00,98.99,99.03,98.94,99.03,15956.0,79.1853,79.2173,79.1453,79.2173,15956.0
2015-06-12 11:05:00,99.03,99.08,99.01,99.08,14138.0,79.2173,79.2573,79.2013,79.2573,14138.0
2015-06-12 11:10:00,99.09,99.32,99.05,99.25,23084.0,79.2653,79.4493,79.2333,79.3933,23084.0
2015-06-12 11:15:00,99.27,99.32,99.21,99.3,10940.0,79.4093,79.4493,79.3613,79.4333,10940.0
2015-06-12 11:20:00,99.31,99.41,99.31,99.4,20595.0,79.4413,79.5213,79.4413,79.5133,20595.0
2015-06-12 11:25:00,99.39,99.51,99.39,99.45,17389.0,79.5053,79.6013,79.5053,79.5533,17389.0
2015-06-12 11:30:00,99.45,99.45,99.4,99.42,7200.0,79.5533,79.5533,79.5133,79.5293,7200.0
2015-06-12 11:35:00,99.43,99.47,99.39,99.46,12175.0,79.5373,79.5693,79.5053,79.5613,12175.0
2015-06-12 11:40:00,99.46,99.46,99.36,99.37,23889.0,79.5613,79.5613,79.4813,79.4893,23889.0
2015-06-12 11:45:00,99.35,99.35,99.26,99.28,9806.0,79.4733,79.4733,79.4013,79.4173,9806.0
2015-06-12 11:50:00,99.3,99.33,99.3,99.3,5165.0,79.4333,79.4573,79.4333,79.4333,5165.0
2015-06-12 11:55:00,99.29,99.29,99.19,99.26,8175.0,79.4253,79.4253,79.3453,79.4013,8175.0
2015-06-12 12:00:00,99.26,99.28,99.23,99.26,12580.0,79.4013,79.4173,79.3773,79.4013,12580.0
2015-06-12 12:05:00,99.24,99.25,99.21,99.21,6798.0,79.3853,79.3933,79.3613,79.3613,6798.0
2015-06-12 12:10:00,99.21,99.27,99.15,99.24,10406.0,79.3613,79.4093,79.3133,79.3853,10406.0
2015-06-12 12:15:00,99.23,99.32,99.23,99.31,7014.0,79.3773,79.4493,79.3773,79.4413,7014.0
2015-06-12 12:20:00,99.31,99.38,99.3,99.38,9141.0,79.4413,79.4973,79.4333,79.4973,9141.0
2015-06-12 12:25:00,99.37,99.38,99.33,99.34,6048.0,79.4893,79.4973,79.4573,79.4653,6048.0
2015-06-12 12:30:00,99.34,99.34,99.31,99.34,5682.0,79.4653,79.4653,79.4413,79.4653,5682.0
2015-06-12 12:35:00,99.35,99.38,99.3,99.31,7640.0,79.4733,79.4973,79.4333,79.4413,7640.0
2015-06-12 12:40:00,99.31,99.32,99.22,99.32,13039.0,79.4413,79.4493,79.3693,79.4493,13039.0
2015-06-12 12:45:00,99.31,99.36,99.31,99.32,8840.0,79.4413,79.4813,79.4413,79.4493,8840.0
2015-06-12 12:50:00,99.32,99.32,99.23,99.24,6195.0,79.4493,79.4493,79.3773,79.3853,6195.0
2015-06-12 12:55:00,99.28,99.29,99.23,99.23,7420.0,79.4173,79.4253,79.3773,79.3773,7420.0
2015-06-12 13:00:00,99.25,99.26,99.2,99.25,7320.0,79.3933,79.4013,79.3533,79.3933,7320.0
2015-06-12 13:05:00,99.25,99.33,99.25,99.33,9150.0,79.3933,79.4573,79.3933,79.4573,9150.0
2015-06-12 13:10:00,99.32,99.34,99.3,99.3,5232.0,79.4493,79.4653,79.4333,79.4333,5232.0
2015-06-12 13:15:00,99.3,99.41,99.3,99.41,9694.0,79.4333,79.5213,79.4333,79.5213,9694.0
2015-06-12 13:20:00,99.42,99.45,99.41,99.41,6697.0,79.5293,79.5533,79.5213,79.5213,6697.0
2015-06-12 13:25:00,99.41,99.46,99.41,99.46,6220.0,79.5213,79.5613,79.5213,79.5613,6220.0
2015-06-12 13:30:00,99.46,99.57,99.45,99.49,27418.0,79.5613,79.6493,79.5533,79.5853,27418.0
2015-06-12 13:35:00,99.48,99.48,99.43,99.47,7718.0,79.5773,79.5773,79.5373,79.5693,7718.0
2015-06-12 13:40:00,99.46,99.47,99.43,99.43,5560.0,79.5613,79.5693,79.5373,79.5373,5560.0
2015-06-12 13:45:00,99.44,99.48,99.43,99.44,8941.0,79.5453,79.5773,79.5373,79.5453,8941.0
2015-06-12 13:50:00,99.45,99.48,99.43,99.48,4500.0,79.5533,79.5773,79.5373,79.5773,4500.0
2015-06-12 13:55:00,99.47,99.55,99.47,99.54,8717.0,79.5693,79.6333,79.5693,79.6253,8717.0
2015-06-12 14:00:00,99.55,99.55,99.5,99.51,10501.0,79.6333,79.6333,79.5933,79.6013,10501.0
2015-06-12 14:05:00,99.51,99.51,99.45,99.45,8107.0,79.6013,79.6013,79.5533,79.5533,8107.0
2015-06-12 14:10:00,99.45,99.5,99.45,99.48,7210.0,79.5533,79.5933,79.5533,79.5773,7210.0
2015-06-12 14:15:00,99.49,99.5,99.46,99.48,6427.0,79.5853,79.5933,79.5613,79.5773,6427.0
2015-06-12 14:20:00,99.49,99.51,99.48,99.51,6298.0,79.5853,79.6013,79.5773,79.6013,6298.0
2015-06-12 14:25:00,99.51,99.51,99.44,99.44,13463.0,79.6013,79.6013,79.5453,79.5453,13463.0
2015-06-12 14:30:00,99.45,99.45,99.39,99.39,7530.0,79.5533,79.5533,79.5053,79.5053,7530.0
2015-06-12 14:35:00,99.39,99.39,99.31,99.36,11016.0,79.5053,79.5053,79.4413,79.4813,11016.0
2015-06-12 14:40:00,99.36,99.39,99.35,99.39,12877.0,79.4813,79.5053,79.4733,79.5053,12877.0
2015-06-12 14:45:00,99.39,99.45,99.39,99.45,8674.0,79.5053,79.5533,79.5053,79.5533,8674.0
2015-06-12 14:50:00,99.45,99.49,99.44,99.48,14534.0,79.5533,79.5853,79.5453,79.5773,14534.0
2015-06-12 14:55:00,99.48,99.48,99.4,99.43,10799.0,79.5773,79.5773,79.5133,79.5373,10799.0
2015-06-12 15:00:00,99.43,99.5,99.41,99.49,9358.0,79.5373,79.5933,79.5213,79.5853,9358.0
2015-06-12 15:05:00,99.49,99.5,99.44,99.5,12076.0,79.5853,79.5933,79.5453,79.5933,12076.0
2015-06-12 15:10:00,99.49,99.57,99.49,99.49,10808.0,79.5853,79.6493,79.5853,79.5853,10808.0
2015-06-12 15:15:00,99.49,99.53,99.48,99.52,14561.0,79.5853,79.6173,79.5773,79.6093,14561.0
2015-06-12 15:20:00,99.52,99.57,99.52,99.54,11578.0,79.6093,79.6493,79.6093,79.6253,11578.0
2015-06-12 15:25:00,99.54,99.55,99.5,99.55,11091.0,79.6253,79.6333,79.5933,79.6333,11091.0
2015-06-12 15:30:00,99.55,99.61,99.52,99.53,14839.0,79.6333,79.6813,79.6093,79.6173,14839.0
2015-06-12 15:35:00,99.52,99.54,99.46,99.5,21464.0,79.6093,79.6253,79.5613,79.5933,21464.0
2015-06-12 15:40:00,99.49,99.54,99.46,99.54,17104.0,79.5853,79.6253,79.5613,79.6253,17104.0
2015-06-12 15:45:00,99.54,99.56,99.5,99.55,37326.0,79.6253,79.6413,79.5933,79.6333,37326.0
2015-06-12 15:50:00,99.54,99.57,99.53,99.55,22410.0,79.6253,79.6493,79.6173,79.6333,22410.0
2015-06-12 15:55:00,99.53,99.57,99.48,99.49,84817.0,79.6173,79.6493,79.5773,79.5853,84817.0
2015-06-15 09:30:00,98.77,98.82,98.33,98.51,48945.0,79.0093,79.0493,78.6574,78.8014,48945.0
2015-06-15 09:35:00,98.51,98.62,98.31,98.6,16686.0,78.8014,78.8894,78.6414,78.8734,16686.0
2015-06-15 09:40:00,98.53,98.65,98.38,98.38,18661.0,78.8174,78.9134,78.6974,78.6974,18661.0
2015-06-15 09:45:00,98.39,98.39,98.28,98.36,12778.0,78.7054,78.7054,78.6174,78.6814,12778.0
2015-06-15 09:50:00,98.34,98.4,98.21,98.33,14321.0,78.6654,78.7134,78.5614,78.6574,14321.0
2015-06-15 09:55:00,98.37,98.51,98.33,98.33,13464.0,78.6894,78.8014,78.6574,78.6574,13464.0
2015-06-15 10:00:00,98.35,98.55,98.33,98.51,10700.0,78.6734,78.8334,78.6574,78.8014,10700.0
2015-06-15 10:05:00,98.48,98.53,98.39,98.52,16932.0,78.7774,78.8174,78.7054,78.8094,16932.0
2015-06-15 10:10:00,98.54,98.64,98.47,98.62,16912.0,78.8254,78.9054,78.7694,78.8894,16912.0
2015-06-15 10:15:00,98.65,98.69,98.49,98.49,13901.0,78.9134,78.9453,78.7854,78.7854,13901.0
2015-06-15 10:20:00,98.5,98.61,98.5,98.52,11565.0,78.7934,78.8814,78.7934,78.8094,11565.0
2015-06-15 10:25:00,98.52,98.66,98.51,98.62,13403.0,78.8094,78.9213,78.8014,78.8894,13403.0
2015-06-15 10:30:00,98.62,98.69,98.58,98.66,17126.0,78.8894,78.9453,78.8574,78.9213,17126.0
2015-06-15 10:35:00,98.66,98.81,98.65,98.79,26358.0,78.9213,79.0413,78.9134,79.0253,26358.0
2015-06-15 10:40:00,98.78,98.82,98.63,98.65,15779.0,79.0173,79.0493,78.8974,78.9134,15779.0
2015-06-15 10:45:00,98.64,98.7,98.59,98.62,13163.0,78.9054,78.9533,78.8654,78.8894,13163.0
2015-06-15 10:50:00,98.6,98.63,98.53,98.55,16643.0,78.8734,78.8974,78.8174,78.8334,16643.0
2015-06-15 10:55:00,98.53,98.64,98.53,98.64,6073.0,78.8174,78.9054,78.8174,78.9054,6073.0
2015-06-15 11:00:00,98.65,98.84,98.65,98.76,25406.0,78.9134,79.0653,78.9134,79.0013,25406.0
2015-06-15 11:05:00,98.77,98.86,98.71,98.84,16065.0,79.0093,79.0813,78.9613,79.0653,16065.0
2015-06-15 11:10:00,98.86,98.99,98.86,98.95,8949.0,79.0813,79.1853,79.0813,79.1533,8949.0
2015-06-15 11:15:00,98.95,98.97,98.91,98.92,2350.0,79.1533,79.1693,79.1213,79.1293,2350.0
2015-06-15 11:20:00,98.93,98.93,98.79,98.83,7747.0,79.1373,79.1373,79.0253,79.0573,7747.0
2015-06-15 11:25:00,98.84,98.85,98.78,98.78,10747.0,79.0653,79.0733,79.0173,79.0173,10747.0
2015-06-15 11:30:00,98.81,98.99,98.8,98.88,18598.0,79.0413,79.1853,79.0333,79.0973,18598.0
2015-06-15 11:35:00,98.93,99.02,98.91,98.99,5622.0,79.1373,79.2093,79.1213,79.1853,5622.0
2015-06-15 11:40:00,99.01,99.1,99.0,99.04,5600.0,79.2013,79.2733,79.1933,79.2253,5600.0
2015-06-15 11:45:00,99.06,99.11,99.04,99.1,7952.0,79.2413,79.2813,79.2253,79.2733,7952.0
2015-06-15 11:50:00,99.09,99.2,99.09,99.2,11145.0,79.2653,79.3533,79.2653,79.3533,11145.0
2015-06-15 11:55:00,99.19,99.19,99.08,99.16,19366.0,79.3453,79.3453,79.2573,79.3213,19366.0
2015-06-15 12:00:00,99.16,99.18,99.12,99.17,14952.0,79.3213,79.3373,79.2893,79.3293,14952.0
2015-06-15 12:05:00,99.15,99.17,99.14,99.14,8305.0,79.3133,79.3293,79.3053,79.3053,8305.0
2015-06-15 12:10:00,99.13,99.14,99.1,99.13,3545.0,79.2973,79.3053,79.2733,79.2973,3545.0
2015-06-15 12:15:00,99.13,99.13,99.04,99.11,10574.0,79.2973,79.2973,79.2253,79.2813,10574.0
2015-06-15 12:20:00,99.12,99.15,99.1,99.11,5487.0,79.2893,79.3133,79.2733,79.2813,5487.0
2015-06-15 12:25:00,99.12,99.12,99.04,99.07,10498.0,79.2893,79.2893,79.2253,79.2493,10498.0
2015-06-15 12:30:00,99.08,99.09,99.04,99.07,6007.0,79.2573,79.2653,79.2253,79.2493,6007.0
2015-06-15 12:35:00,99.06,99.07,99.01,99.07,6505.0,79.2413,79.2493,79.2013,79.2493,6505.0
2015-06-15 12:40:00,99.07,99.15,99.07,99.14,9199.0,79.2493,79.3133,79.2493,79.3053,9199.0
2015-06-15 12:45:00,99.15,99.23,99.14,99.23,5401.0,79.3133,79.3773,79.3053,79.3773,5401.0
2015-06-15 12:50:00,99.23,99.24,99.21,99.22,7180.0,79.3773,79.3853,79.3613,79.3693,7180.0
2015-06-15 12:55:00,99.22,99.25,99.19,99.23,9584.0,79.3693,79.3933,79.3453,79.3773,9584.0
2015-06-15 13:00:00,99.23,99.23,99.19,99.2,7500.0,79.3773,79.3773,79.3453,79.3533,7500.0
2015-06-15 13:05:00,99.2,99.22,99.18,99.22,2969.0,79.3533,79.3693,79.3373,79.3693,2969.0
2015-06-15 13:10:00,99.22,99.22,99.18,99.21,7510.0,79.3693,79.3693,79.3373,79.3613,7510.0
2015-06-15 13:15:00,99.22,99.23,99.18,99.18,8393.0,79.3693,79.3773,79.3373,79.3373,8393.0
2015-06-15 13:20:00,99.18,99.18,99.15,99.16,6686.0,79.3373,79.3373,79.3133,79.3213,6686.0
2015-06-15 13:25:00,99.15,99.15,99.13,99.14,9301.0,79.3133,79.3133,79.2973,79.3053,9301.0
2015-06-15 13:30:00,99.16,99.18,99.14,99.17,9919.0,79.3213,79.3373,79.3053,79.3293,9919.0
2015-06-15 13:35:00,99.16,99.17,99.13,99.14,5515.0,79.3213,79.3293,79.2973,79.3053,5515.0
2015-06-15 13:40:00,99.14,99.16,99.05,99.1,12182.0,79.3053,79.3213,79.2333,79.2733,12182.0
2015-06-15 13:45:00,99.09,99.1,99.04,99.05,8736.0,79.2653,79.2733,79.2253,79.2333,8736.0
2015-06-15 13:50:00,99.05,99.34,99.03,99.1,42344.0,79.2333,79.4653,79.2173,79.2733,42344.0
2015-06-15 13:55:00,99.1,99.11,99.01,99.05,12298.0,79.2733,79.2813,79.2013,79.2333,12298.0
2015-06-15 14:00:00,99.03,99.08,99.01,99.04,10793.0,79.2173,79.2573,79.2013,79.2253,10793.0
2015-06-15 14:05:00,99.04,99.06,99.02,99.03,24850.0,79.2253,79.2413,79.2093,79.2173,24850.0
2015-06-15 14:10:00,99.03,99.13,99.03,99.09,13606.0,79.2173,79.2973,79.2173,79.2653,13606.0
2015-06-15 14:15:00,99.08,99.11,99.05,99.06,9642.0,79.2573,79.2813,79.2333,79.2413,9642.0
2015-06-15 14:20:00,99.07,99.08,99.03,99.04,11434.0,79.2493,79.2573,79.2173,79.2253,11434.0
2015-06-15 14:25:00,99.04,99.04,99.0,99.03,12871.0,79.2253,79.2253,79.1933,79.2173,12871.0
2015-06-15 14:30:00,99.04,99.04,98.93,98.95,10342.0,79.2253,79.2253,79.1373,79.1533,10342.0
2015-06-15 14:35:00,98.92,99.01,98.92,98.97,8125.0,79.1293,79.2013,79.1293,79.1693,8125.0
2015-06-15 14:40:00,98.99,99.01,98.93,98.97,8425.0,79.1853,79.2013,79.1373,79.1693,8425.0
2015-06-15 14:45:00,98.96,99.05,98.96,99.03,15732.0,79.1613,79.2333,79.1613,79.2173,15732.0
2015-06-15 14:50:00,99.02,99.04,98.94,98.95,9689.0,79.2093,79.2253,79.1453,79.1533,9689.0
2015-06-15 14:55:00,98.93,98.93,98.86,98.9,8178.0,79.1373,79.1373,79.0813,79.1133,8178.0
2015-06-15 15:00:00,98.87,98.92,98.85,98.89,14553.0,79.0893,79.1293,79.0733,79.1053,14553.0
2015-06-15 15:05:00,98.87,98.9,98.84,98.88,13190.0,79.0893,79.1133,79.0653,79.0973,13190.0
2015-06-15 15:10:00,98.88,98.89,98.84,98.89,12654.0,79.0973,79.1053,79.0653,79.1053,12654.0
2015-06-15 15:15:00,98.89,98.89,98.78,98.78,33886.0,79.1053,79.1053,79.0173,79.0173,33886.0
2015-06-15 15:20:00,98.78,98.86,98.77,98.82,11022.0,79.0173,79.0813,79.0093,79.0493,11022.0
2015-06-15 15:25:00,98.81,98.85,98.79,98.84,15897.0,79.0413,79.0733,79.0253,79.0653,15897.0
2015-06-15 15:30:00,98.82,98.84,98.77,98.8,16417.0,79.0493,79.0653,79.0093,79.0333,16417.0
2015-06-15 15:35:00,98.8,98.82,98.76,98.79,29677.0,79.0333,79.0493,79.0013,79.0253,29677.0
2015-06-15 15:40:00,98.78,98.89,98.78,98.87,50245.0,79.0173,79.1053,79.0173,79.0893,50245.0
2015-06-15 15:45:00,98.86,98.89,98.79,98.86,67709.0,79.0813,79.1053,79.0253,79.0813,67709.0
2015-06-15 15:50:00,98.86,98.87,98.78,98.78,37130.0,79.0813,79.0893,79.0173,79.0173,37130.0
2015-06-15 15:55:00,98.78,98.85,98.76,98.82,77921.0,79.0173,79.0733,79.0013,79.0493,77921.0
2015-06-16 09:30:00,98.39,98.77,98.39,98.7,29263.0,78.7054,79.0093,78.7054,78.9533,29263.0
2015-06-16 09:35:00,98.72,99.27,98.72,99.17,17920.0,78.9693,79.4093,78.9693,79.3293,17920.0
2015-06-16 09:40:00,99.23,99.28,99.13,99.21,21392.0,79.3773,79.4173,79.2973,79.3613,21392.0
2015-06-16 09:45:00,99.21,99.34,99.2,99.26,15483.0,79.3613,79.4653,79.3533,79.4013,15483.0
2015-06-16 09:50:00,99.27,99.32,99.25,99.27,16973.0,79.4093,79.4493,79.3933,79.4093,16973.0
2015-06-16 09:55:00,99.31,99.42,99.29,99.34,9120.0,79.4413,79.5293,79.4253,79.4653,9120.0
2015-06-16 10:00:00,99.31,99.41,99.29,99.4,9523.0,79.4413,79.5213,79.4253,79.5133,9523.0
2015-06-16 10:05:00,99.4,99.47,99.37,99.4,13767.0,79.5133,79.5693,79.4893,79.5133,13767.0
2015-06-16 10:10:00,99.38,99.38,99.17,99.21,18797.0,79.4973,79.4973,79.3293,79.3613,18797.0
2015-06-16 10:15:00,99.2,99.27,99.17,99.23,12264.0,79.3533,79.4093,79.3293,79.3773,12264.0
2015-06-16 10:20:00,99.23,99.28,99.21,99.28,6703.0,79.3773,79.4173,79.3613,79.4173,6703.0
2015-06-16 10:25:00,99.28,99.3,99.17,99.22,8684.0,79.4173,79.4333,79.3293,79.3693,8684.0
2015-06-16 10:30:00,99.24,99.27,99.17,99.17,11062.0,79.3853,79.4093,79.3293,79.3293,11062.0
2015-06-16 10:35:00,99.16,99.27,99.16,99.23,9648.0,79.3213,79.4093,79.3213,79.3773,9648.0
2015-06-16 10:40:00,99.24,99.35,99.23,99.34,11238.0,79.3853,79.4733,79.3773,79.4653,11238.0
2015-06-16 10:45:00,99.32,99.35,99.3,99.31,7132.0,79.4493,79.4733,79.4333,79.4413,7132.0
2015-06-16 10:50:00,99.3,99.3,99.15,99.18,17008.0,79.4333,79.4333,79.3133,79.3373,17008.0
2015-06-16 10:55:00,99.17,99.19,99.14,99.17,8063.0,79.3293,79.3453,79.3053,79.3293,8063.0
2015-06-16 11:00:00,99.16,99.18,99.14,99.18,4402.0,79.3213,79.3373,79.3053,79.3373,4402.0
2015-06-16 11:05:00,99.17,99.25,99.17,99.24,8232.0,79.3293,79.3933,79.3293,79.3853,8232.0
2015-06-16 11:10:00,99.26,99.54,99.26,99.54,34758.0,79.4013,79.6253,79.4013,79.6253,34758.0
2015-06-16 11:15:00,99.53,99.61,99.52,99.54,29191.0,79.6173,79.6813,79.6093,79.6253,29191.0
2015-06-16 11:20:00,99.55,99.6,99.52,99.53,21440.0,79.6333,79.6733,79.6093,79.6173,21440.0
2015-06-16 11:25:00,99.54,99.56,99.51,99.53,14006.0,79.6253,79.6413,79.6013,79.6173,14006.0
2015-06-16 11:30:00,99.52,99.55,99.5,99.53,5204.0,79.6093,79.6333,79.5933,79.6173,5204.0
2015-06-16 11:35:00,99.54,99.54,99.48,99.51,5968.0,79.6253,79.6253,79.5773,79.6013,5968.0
2015-06-16 11:40:00,99.51,99.58,99.49,99.58,8005.0,79.6013,79.6573,79.5853,79.6573,8005.0
2015-06-16 11:45:00,99.58,99.61,99.53,99.61,6052.0,79.6573,79.6813,79.6173,79.6813,6052.0
2015-06-16 11:50:00,99.61,99.64,99.6,99.61,9319.0,79.6813,79.7053,79.6733,79.6813,9319.0
2015-06-16 11:55:00,99.59,99.63,99.58,99.63,6682.0,79.6653,79.6973,79.6573,79.6973,6682.0
2015-06-16 12:00:00,99.63,99.64,99.6,99.63,4790.0,79.6973,79.7053,79.6733,79.6973,4790.0
2015-06-16 12:05:00,99.63,99.64,99.56,99.56,9457.0,79.6973,79.7053,79.6413,79.6413,9457.0
2015-06-16 12:10:00,99.56,99.59,99.55,99.58,4699.0,79.6413,79.6653,79.6333,79.6573,4699.0
2015-06-16 12:15:00,99.57,99.59,99.56,99.58,2500.0,79.6493,79.6653,79.6413,79.6573,2500.0
2015-06-16 12:20:00,99.59,99.6,99.57,99.58,9133.0,79.6653,79.6733,79.6493,79.6573,9133.0
2015-06-16 12:25:00,99.59,99.6,99.58,99.58,7174.0,79.6653,79.6733,79.6573,79.6573,7174.0
2015-06-16 12:30:00,99.59,99.62,99.57,99.61,5660.0,79.6653,79.6893,79.6493,79.6813,5660.0
2015-06-16 12:35:00,99.62,99.66,99.62,99.62,7691.0,79.6893,79.7213,79.6893,79.6893,7691.0
2015-06-16 12:40:00,99.61,99.63,99.59,99.62,7300.0,79.6813,79.6973,79.6653,79.6893,7300.0
2015-06-16 12:45:00,99.62,99.66,99.61,99.62,12018.0,79.6893,79.7213,79.6813,79.6893,12018.0
2015-06-16 12:50:00,99.63,99.69,99.63,99.66,11632.0,79.6973,79.7453,79.6973,79.7213,11632.0
2015-06-16 12:55:00,99.66,99.67,99.64,99.65,6850.0,79.7213,79.7293,79.7053,79.7133,6850.0
2015-06-16 13:00:00,99.66,99.68,99.64,99.64,11273.0,79.7213,79.7373,79.7053,79.7053,11273.0
2015-06-16 13:05:00,99.64,99.64,99.58,99.59,11611.0,79.7053,79.7053,79.6573,79.6653,11611.0
2015-06-16 13:10:00,99.59,99.61,99.55,99.58,16461.0,79.6653,79.6813,79.6333,79.6573,16461.0
2015-06-16 13:15:00,99.57,99.58,99.54,99.55,16398.0,79.6493,79.6573,79.6253,79.6333,16398.0
2015-06-16 13:20:00,99.55,99.57,99.53,99.55,14535.0,79.6333,79.6493,79.6173,79.6333,14535.0
2015-06-16 13:25:00,99.56,99.58,99.54,99.56,18645.0,79.6413,79.6573,79.6253,79.6413,18645.0
2015-06-16 13:30:00,99.56,99.6,99.53,99.53,24546.0,79.6413,79.6733,79.6173,79.6173,24546.0
2015-06-16 13:35:00,99.54,99.55,99.52,99.53,8284.0,79.6253,79.6333,79.6093,79.6173,8284.0
2015-06-16 13:40:00,99.55,99.55,99.51,99.51,10862.0,79.6333,79.6333,79.6013,79.6013,10862.0
2015-06-16 13:45:00,99.52,99.52,99.48,99.5,6421.0,79.6093,79.6093,79.5773,79.5933,6421.0
2015-06-16 13:50:00,99.5,99.56,99.48,99.56,7814.0,79.5933,79.6413,79.5773,79.6413,7814.0
2015-06-16 13:55:00,99.57,99.58,99.54,99.55,7964.0,79.6493,79.6573,79.6253,79.6333,7964.0
2015-06-16 14:00:00,99.56,99.59,99.55,99.58,11695.0,79.6413,79.6653,79.6333,79.6573,11695.0
2015-06-16 14:05:00,99.58,99.68,99.56,99.68,20945.0,79.6573,79.7373,79.6413,79.7373,20945.0
2015-06-16 14:10:00,99.69,99.73,99.67,99.73,10273.0,79.7453,79.7773,79.7293,79.7773,10273.0
2015-06-16 14:15:00,99.73,99.77,99.73,99.76,10251.0,79.7773,79.8093,79.7773,79.8013,10251.0
2015-06-16 14:20:00,99.76,99.76,99.72,99.74,14815.0,79.8013,79.8013,79.7693,79.7853,14815.0
2015-06-16 14:25:00,99.74,99.75,99.71,99.72,9218.0,79.7853,79.7933,79.7613,79.7693,9218.0
2015-06-16 14:30:00,99.71,99.74,99.7,99.71,25314.0,79.7613,79.7853,79.7533,79.7613,25314.0
2015-06-16 14:35:00,99.72,99.74,99.65,99.65,45749.0,79.7693,79.7853,79.7133,79.7133,45749.0
2015-06-16 14:40:00,99.65,99.67,99.61,99.61,6514.0,79.7133,79.7293,79.6813,79.6813,6514.0
2015-06-16 14:45:00,99.59,99.6,99.56,99.59,11189.0,79.6653,79.6733,79.6413,79.6653,11189.0
2015-06-16 14:50:00,99.59,99.59,99.55,99.57,7158.0,79.6653,79.6653,79.6333,79.6493,7158.0
2015-06-16 14:55:00,99.56,99.56,99.52,99.55,6960.0,79.6413,79.6413,79.6093,79.6333,6960.0
2015-06-16 15:00:00,99.56,99.56,99.5,99.56,21672.0,79.6413,79.6413,79.5933,79.6413,21672.0
2015-06-16 15:05:00,99.55,99.57,99.51,99.52,15042.0,79.6333,79.6493,79.6013,79.6093,15042.0
2015-06-16 15:10:00,99.51,99.55,99.46,99.47,11466.0,79.6013,79.6333,79.5613,79.5693,11466.0
2015-06-16 15:15:00,99.47,99.49,99.44,99.45,14458.0,79.5693,79.5853,79.5453,79.5533,14458.0
2015-06-16 15:20:00,99.46,99.49,99.44,99.49,19579.0,79.5613,79.5853,79.5453,79.5853,19579.0
2015-06-16 15:25:00,99.49,99.5,99.47,99.5,15415.0,79.5853,79.5933,79.5693,79.5933,15415.0
2015-06-16 15:30:00,99.49,99.5,99.46,99.46,16277.0,79.5853,79.5933,79.5613,79.5613,16277.0
2015-06-16 15:35:00,99.46,99.49,99.45,99.46,18941.0,79.5613,79.5853,79.5533,79.5613,18941.0
2015-06-16 15:40:00,99.47,99.48,99.38,99.4,33347.0,79.5693,79.5773,79.4973,79.5133,33347.0
2015-06-16 15:45:00,99.4,99.51,99.39,99.48,53367.0,79.5133,79.6013,79.5053,79.5773,53367.0
2015-06-16 15:50:00,99.48,99.49,99.41,99.44,21203.0,79.5773,79.5853,79.5213,79.5453,21203.0
2015-06-16 15:55:00,99.44,99.49,99.42,99.46,66413.0,79.5453,79.5853,79.5293,79.5613,66413.0
2015-06-17 09:30:00,99.84,99.85,99.65,99.79,23394.0,79.8653,79.8733,79.7133,79.8253,23394.0
2015-06-17 09:35:00,99.76,99.86,99.54,99.72,9670.0,79.8013,79.8813,79.6253,79.7693,9670.0
2015-06-17 09:40:00,99.76,99.84,99.69,99.8,9008.0,79.8013,79.8653,79.7453,79.8333,9008.0
2015-06-17 09:45:00,99.82,99.84,99.77,99.83,6737.0,79.8493,79.8653,79.8093,79.8573,6737.0
2015-06-17 09:50:00,99.86,99.87,99.77,99.77,10326.0,79.8813,79.8893,79.8093,79.8093,10326.0
2015-06-17 09:55:00,99.77,99.82,99.7,99.73,5018.0,79.8093,79.8493,79.7533,79.7773,5018.0
2015-06-17 10:00:00,99.75,99.91,99.75,99.9,19533.0,79.7933,79.9213,79.7933,79.9133,19533.0
2015-06-17 10:05:00,99.91,99.91,99.8,99.85,18110.0,79.9213,79.9213,79.8333,79.8733,18110.0
2015-06-17 10:10:00,99.85,99.88,99.77,99.82,14183.0,79.8733,79.8973,79.8093,79.8493,14183.0
2015-06-17 10:15:00,99.81,99.81,99.68,99.72,16769.0,79.8413,79.8413,79.7373,79.7693,16769.0
2015-06-17 10:20:00,99.71,99.78,99.67,99.74,14925.0,79.7613,79.8173,79.7293,79.7853,14925.0
2015-06-17 10:25:00,99.75,99.87,99.72,99.85,16203.0,79.7933,79.8893,79.7693,79.8733,16203.0
2015-06-17 10:30:00,99.86,99.92,99.85,99.92,13954.0,79.8813,79.9293,79.8733,79.9293,13954.0
2015-06-17 10:35:00,99.92,99.98,99.91,99.94,11927.0,79.9293,79.9773,79.9213,79.9453,11927.0
2015-06-17 10:40:00,99.95,99.95,99.91,99.92,5500.0,79.9533,79.9533,79.9213,79.9293,5500.0
2015-06-17 10:45:00,99.94,99.94,99.84,99.85,19758.0,79.9453,79.9453,79.8653,79.8733,19758.0
2015-06-17 10:50:00,99.86,99.94,99.83,99.88,19908.0,79.8813,79.9453,79.8573,79.8973,19908.0
2015-06-17 10:55:00,99.89,99.97,99.86,99.97,11098.0,79.9053,79.9693,79.8813,79.9693,11098.0
2015-06-17 11:00:00,99.99,100.02,99.98,100.02,17558.0,79.9853,80.0093,79.9773,80.0093,17558.0
2015-06-17 11:05:00,100.0,100.06,99.99,100.05,19496.0,79.9933,80.0413,79.9853,80.0333,19496.0
2015-06-17 11:10:00,100.03,100.07,99.93,99.95,11865.0,80.0173,80.0493,79.9373,79.9533,11865.0
2015-06-17 11:15:00,99.95,99.99,99.94,99.96,8806.0,79.9533,79.9853,79.9453,79.9613,8806.0
2015-06-17 11:20:00,99.95,99.96,99.91,99.95,4100.0,79.9533,79.9613,79.9213,79.9533,4100.0
2015-06-17 11:25:00,99.95,99.95,99.8,99.81,6371.0,79.9533,79.9533,79.8333,79.8413,6371.0
2015-06-17 11:30:00,99.8,99.8,99.75,99.78,8515.0,79.8333,79.8333,79.7933,79.8173,8515.0
2015-06-17 11:35:00,99.79,99.85,99.78,99.81,6293.0,79.8253,79.8733,79.8173,79.8413,6293.0
2015-06-17 11:40:00,99.82,99.82,99.75,99.76,7541.0,79.8493,79.8493,79.7933,79.8013,7541.0
2015-06-17 11:45:00,99.77,99.81,99.7,99.77,12118.0,79.8093,79.8413,79.7533,79.8093,12118.0
2015-06-17 11:50:00,99.77,99.82,99.77,99.8,6661.0,79.8093,79.8493,79.8093,79.8333,6661.0
2015-06-17 11:55:00,99.8,99.8,99.75,99.8,5487.0,79.8333,79.8333,79.7933,79.8333,5487.0
2015-06-17 12:00:00,99.79,99.8,99.74,99.78,9725.0,79.8253,79.8333,79.7853,79.8173,9725.0
2015-06-17 12:05:00,99.79,99.79,99.6,99.67,10942.0,79.8253,79.8253,79.6733,79.7293,10942.0
2015-06-17 12:10:00,99.66,99.67,99.62,99.63,5272.0,79.7213,79.7293,79.6893,79.6973,5272.0
2015-06-17 12:15:00,99.63,99.63,99.56,99.56,9473.0,79.6973,79.6973,79.6413,79.6413,9473.0
2015-06-17 12:20:00,99.55,99.58,99.53,99.57,5977.0,79.6333,79.6573,79.6173,79.6493,5977.0
2015-06-17 12:25:00,99.57,99.57,99.52,99.53,6300.0,79.6493,79.6493,79.6093,79.6173,6300.0
2015-06-17 12:30:00,99.52,99.53,99.49,99.51,4950.0,79.6093,79.6173,79.5853,79.6013,4950.0
2015-06-17 12:35:00,99.5,99.51,99.44,99.45,7038.0,79.5933,79.6013,79.5453,79.5533,7038.0
2015-06-17 12:40:00,99.47,99.49,99.36,99.39,13036.0,79.5693,79.5853,79.4813,79.5053,13036.0
2015-06-17 12:45:00,99.39,99.42,99.36,99.38,6664.0,79.5053,79.5293,79.4813,79.4973,6664.0
2015-06-17 12:50:00,99.39,99.39,99.3,99.33,8138.0,79.5053,79.5053,79.4333,79.4573,8138.0
2015-06-17 12:55:00,99.33,99.34,99.24,99.33,10189.0,79.4573,79.4653,79.3853,79.4573,10189.0
2015-06-17 13:00:00,99.33,99.33,99.25,99.26,10552.0,79.4573,79.4573,79.3933,79.4013,10552.0
2015-06-17 13:05:00,99.28,99.31,99.24,99.26,9721.0,79.4173,79.4413,79.3853,79.4013,9721.0
2015-06-17 13:10:00,99.27,99.28,99.21,99.22,6317.0,79.4093,79.4173,79.3613,79.3693,6317.0
2015-06-17 13:15:00,99.22,99.22,99.21,99.22,2200.0,79.3693,79.3693,79.3613,79.3693,2200.0
2015-06-17 13:20:00,99.21,99.26,99.18,99.24,6129.0,79.3613,79.4013,79.3373,79.3853,6129.0
2015-06-17 13:25:00,99.24,99.25,99.2,99.23,8709.0,79.3853,79.3933,79.3533,79.3773,8709.0
2015-06-17 13:30:00,99.21,99.26,99.21,99.24,3503.0,79.3613,79.4013,79.3613,79.3853,3503.0
2015-06-17 13:35:00,99.24,99.28,99.24,99.25,8206.0,79.3853,79.4173,79.3853,79.3933,8206.0
2015-06-17 13:40:00,99.26,99.28,99.2,99.2,5006.0,79.4013,79.4173,79.3533,79.3533,5006.0
2015-06-17 13:45:00,99.21,99.22,99.16,99.22,7635.0,79.3613,79.3693,79.3213,79.3693,7635.0
2015-06-17 13:50:00,99.21,99.32,99.21,99.32,3114.0,79.3613,79.4493,79.3613,79.4493,3114.0
2015-06-17 13:55:00,99.33,99.44,99.33,99.4,7089.0,79.4573,79.5453,79.4573,79.5133,7089.0
2015-06-17 14:00:00,99.4,99.9,99.07,99.87,26662.0,79.5133,79.9133,79.2493,79.8893,26662.0
2015-06-17 14:05:00,99.87,99.89,99.67,99.81,13829.0,79.8893,79.9053,79.7293,79.8413,13829.0
2015-06-17 14:10:00,99.76,99.88,99.73,99.81,16683.0,79.8013,79.8973,79.7773,79.8413,16683.0
2015-06-17 14:15:00,99.83,99.91,99.73,99.78,21217.0,79.8573,79.9213,79.7773,79.8173,21217.0
2015-06-17 14:20:00,99.78,99.78,99.52,99.63,56404.0,79.8173,79.8173,79.6093,79.6973,56404.0
2015-06-17 14:25:00,99.65,99.75,99.65,99.68,20472.0,79.7133,79.7933,79.7133,79.7373,20472.0
2015-06-17 14:30:00,99.67,99.87,99.65,99.77,16735.0,79.7293,79.8893,79.7133,79.8093,16735.0
2015-06-17 14:35:00,99.77,99.91,99.71,99.91,14061.0,79.8093,79.9213,79.7613,79.9213,14061.0
2015-06-17 14:40:00,99.91,100.12,99.91,100.02,19344.0,79.9213,80.0893,79.9213,80.0093,19344.0
2015-06-17 14:45:00,100.0,100.18,100.0,100.11,9724.0,79.9933,80.1372,79.9933,80.0813,9724.0
2015-06-17 14:50:00,100.09,100.13,100.05,100.1,7701.0,80.0653,80.0973,80.0333,80.0733,7701.0
2015-06-17 14:55:00,100.11,100.11,99.96,100.02,18669.0,80.0813,80.0813,79.9613,80.0093,18669.0
2015-06-17 15:00:00,100.01,100.03,99.86,99.87,10598.0,80.0013,80.0173,79.8813,79.8893,10598.0
2015-06-17 15:05:00,99.89,99.9,99.8,99.82,16920.0,79.9053,79.9133,79.8333,79.8493,16920.0
2015-06-17 15:10:00,99.81,99.9,99.81,99.87,10218.0,79.8413,79.9133,79.8413,79.8893,10218.0
2015-06-17 15:15:00,99.88,100.0,99.88,99.97,14582.0,79.8973,79.9933,79.8973,79.9693,14582.0
2015-06-17 15:20:00,99.97,100.0,99.93,99.97,13949.0,79.9693,79.9933,79.9373,79.9693,13949.0
2015-06-17 15:25:00,99.97,99.98,99.87,99.9,13055.0,79.9693,79.9773,79.8893,79.9133,13055.0
2015-06-17 15:30:00,99.89,99.95,99.8,99.82,17603.0,79.9053,79.9533,79.8333,79.8493,17603.0
2015-06-17 15:35:00,99.81,99.83,99.77,99.82,21839.0,79.8413,79.8573,79.8093,79.8493,21839.0
2015-06-17 15:40:00,99.8,99.8,99.67,99.71,20546.0,79.8333,79.8333,79.7293,79.7613,20546.0
2015-06-17 15:45:00,99.71,99.73,99.66,99.72,37126.0,79.7613,79.7773,79.7213,79.7693,37126.0
2015-06-17 15:50:00,99.72,99.78,99.7,99.74,25840.0,79.7693,79.8173,79.7533,79.7853,25840.0
2015-06-17 15:55:00,99.76,99.81,99.72,99.75,48289.0,79.8013,79.8413,79.7693,79.7933,48289.0
2015-06-18 09:30:00,100.09,100.6,100.09,100.29,45900.0,80.0653,80.4732,80.0653,80.2252,45900.0
2015-06-18 09:35:00,100.3,100.63,100.3,100.62,19940.0,80.2332,80.4972,80.2332,80.4892,19940.0
2015-06-18 09:40:00,100.64,100.81,100.6,100.72,33893.0,80.5052,80.6412,80.4732,80.5692,33893.0
2015-06-18 09:45:00,100.76,101.03,100.74,100.98,45982.0,80.6012,80.8172,80.5852,80.7772,45982.0
2015-06-18 09:50:00,100.98,100.98,100.82,100.88,28041.0,80.7772,80.7772,80.6492,80.6972,28041.0
2015-06-18 09:55:00,100.87,100.94,100.8,100.9,22138.0,80.6892,80.7452,80.6332,80.7132,22138.0
2015-06-18 10:00:00,100.92,101.06,100.92,100.98,31976.0,80.7292,80.8412,80.7292,80.7772,31976.0
2015-06-18 10:05:00,101.03,101.16,101.0,101.13,70885.0,80.8172,80.9212,80.7932,80.8972,70885.0
2015-06-18 10:10:00,101.15,101.15,101.08,101.12,25444.0,80.9132,80.9132,80.8572,80.8892,25444.0
2015-06-18 10:15:00,101.11,101.16,101.07,101.15,21560.0,80.8812,80.9212,80.8492,80.9132,21560.0
2015-06-18 10:20:00,101.16,101.17,101.03,101.08,18101.0,80.9212,80.9292,80.8172,80.8572,18101.0
2015-06-18 10:25:00,101.07,101.13,101.05,101.05,16355.0,80.8492,80.8972,80.8332,80.8332,16355.0
2015-06-18 10:30:00,101.09,101.11,100.97,101.01,17109.0,80.8652,80.8812,80.7692,80.8012,17109.0
2015-06-18 10:35:00,101.03,101.13,101.01,101.06,21734.0,80.8172,80.8972,80.8012,80.8412,21734.0
2015-06-18 10:40:00,101.09,101.14,101.01,101.09,38100.0,80.8652,80.9052,80.8012,80.8652,38100.0
2015-06-18 10:45:00,101.09,101.29,101.07,101.29,35229.0,80.8652,81.0252,80.8492,81.0252,35229.0
2015-06-18 10:50:00,101.32,101.39,101.29,101.37,20085.0,81.0492,81.1052,81.0252,81.0892,20085.0
2015-06-18 10:55:00,101.37,101.38,101.26,101.27,31172.0,81.0892,81.0972,81.0012,81.0092,31172.0
2015-06-18 11:00:00,101.28,101.47,101.27,101.42,28412.0,81.0172,81.1692,81.0092,81.1292,28412.0
2015-06-18 11:05:00,101.42,101.58,101.42,101.5,24829.0,81.1292,81.2572,81.1292,81.1932,24829.0
2015-06-18 11:10:00,101.51,101.52,101.37,101.38,20785.0,81.2012,81.2092,81.0892,81.0972,20785.0
2015-06-18 11:15:00,101.4,101.4,101.32,101.33,15790.0,81.1132,81.1132,81.0492,81.0572,15790.0
2015-06-18 11:20:00,101.32,101.35,101.31,101.33,15970.0,81.0492,81.0732,81.0412,81.0572,15970.0
2015-06-18 11:25:00,101.34,101.49,101.34,101.49,24933.0,81.0652,81.1852,81.0652,81.1852,24933.0
2015-06-18 11:30:00,101.47,101.53,101.45,101.49,15623.0,81.1692,81.2172,81.1532,81.1852,15623.0
2015-06-18 11:35:00,101.5,101.5,101.4,101.42,16535.0,81.1932,81.1932,81.1132,81.1292,16535.0
2015-06-18 11:40:00,101.42,101.48,101.41,101.47,17518.0,81.1292,81.1772,81.1212,81.1692,17518.0
2015-06-18 11:45:00,101.47,101.53,101.43,101.49,24834.0,81.1692,81.2172,81.1372,81.1852,24834.0
2015-06-18 11:50:00,101.5,101.53,101.46,101.46,16403.0,81.1932,81.2172,81.1612,81.1612,16403.0
2015-06-18 11:55:00,101.45,101.47,101.39,101.4,19146.0,81.1532,81.1692,81.1052,81.1132,19146.0
2015-06-18 12:00:00,101.4,101.4,101.34,101.37,18530.0,81.1132,81.1132,81.0652,81.0892,18530.0
2015-06-18 12:05:00,101.36,101.36,101.32,101.36,17721.0,81.0812,81.0812,81.0492,81.0812,17721.0
2015-06-18 12:10:00,101.36,101.4,101.29,101.3,25868.0,81.0812,81.1132,81.0252,81.0332,25868.0
2015-06-18 12:15:00,101.3,101.41,101.3,101.39,13222.0,81.0332,81.1212,81.0332,81.1052,13222.0
2015-06-18 12:20:00,101.39,101.57,101.37,101.54,35076.0,81.1052,81.2492,81.0892,81.2252,35076.0
2015-06-18 12:25:00,101.53,101.56,101.46,101.51,12547.0,81.2172,81.2412,81.1612,81.2012,12547.0
2015-06-18 12:30:00,101.53,101.65,101.5,101.61,16712.0,81.2172,81.3131,81.1932,81.2812,16712.0
2015-06-18 12:35:00,101.6,101.64,101.37,101.44,22873.0,81.2732,81.3051,81.0892,81.1452,22873.0
2015-06-18 12:40:00,101.46,101.46,101.37,101.39,12809.0,81.1612,81.1612,81.0892,81.1052,12809.0
2015-06-18 12:45:00,101.4,101.47,101.39,101.45,13990.0,81.1132,81.1692,81.1052,81.1532,13990.0
2015-06-18 12:50:00,101.45,101.47,101.39,101.39,18478.0,81.1532,81.1692,81.1052,81.1052,18478.0
2015-06-18 12:55:00,101.41,101.41,101.34,101.35,10042.0,81.1212,81.1212,81.0652,81.0732,10042.0
2015-06-18 13:00:00,101.35,101.39,101.34,101.35,14270.0,81.0732,81.1052,81.0652,81.0732,14270.0
2015-06-18 13:05:00,101.35,101.4,101.32,101.32,16141.0,81.0732,81.1132,81.0492,81.0492,16141.0
2015-06-18 13:10:00,101.32,101.42,101.31,101.42,28886.0,81.0492,81.1292,81.0412,81.1292,28886.0
2015-06-18 13:15:00,101.42,101.42,101.34,101.37,16021.0,81.1292,81.1292,81.0652,81.0892,16021.0
2015-06-18 13:20:00,101.38,101.39,101.29,101.38,22914.0,81.0972,81.1052,81.0252,81.0972,22914.0
2015-06-18 13:25:00,101.39,101.42,101.32,101.41,11858.0,81.1052,81.1292,81.0492,81.1212,11858.0
2015-06-18 13:30:00,101.39,101.44,101.34,101.37,13112.0,81.1052,81.1452,81.0652,81.0892,13112.0
2015-06-18 13:35:00,101.36,101.45,101.36,101.43,15348.0,81.0812,81.1532,81.0812,81.1372,15348.0
2015-06-18 13:40:00,101.44,101.51,101.42,101.5,18013.0,81.1452,81.2012,81.1292,81.1932,18013.0
2015-06-18 13:45:00,101.49,101.57,101.49,101.54,20011.0,81.1852,81.2492,81.1852,81.2252,20011.0
2015-06-18 13:50:00,101.53,101.57,101.48,101.48,20497.0,81.2172,81.2492,81.1772,81.1772,20497.0
2015-06-18 13:55:00,101.5,101.54,101.49,101.5,12993.0,81.1932,81.2252,81.1852,81.1932,12993.0
2015-06-18 14:00:00,101.5,101.59,101.5,101.56,19646.0,81.1932,81.2652,81.1932,81.2412,19646.0
2015-06-18 14:05:00,101.56,101.58,101.54,101.54,11885.0,81.2412,81.2572,81.2252,81.2252,11885.0
2015-06-18 14:10:00,101.54,101.58,101.54,101.57,28087.0,81.2252,81.2572,81.2252,81.2492,28087.0
2015-06-18 14:15:00,101.57,101.58,101.56,101.57,12519.0,81.2492,81.2572,81.2412,81.2492,12519.0
2015-06-18 14:20:00,101.58,101.68,101.58,101.64,22922.0,81.2572,81.3371,81.2572,81.3051,22922.0
2015-06-18 14:25:00,101.63,101.68,101.6,101.6,22857.0,81.2971,81.3371,81.2732,81.2732,22857.0
2015-06-18 14:30:00,101.61,101.62,101.56,101.56,10927.0,81.2812,81.2892,81.2412,81.2412,10927.0
2015-06-18 14:35:00,101.56,101.62,101.55,101.62,22431.0,81.2412,81.2892,81.2332,81.2892,22431.0
2015-06-18 14:40:00,101.62,101.62,101.58,101.59,10779.0,81.2892,81.2892,81.2572,81.2652,10779.0
2015-06-18 14:45:00,101.6,101.61,101.58,101.58,19192.0,81.2732,81.2812,81.2572,81.2572,19192.0
2015-06-18 14:50:00,101.57,101.64,101.55,101.56,16330.0,81.2492,81.3051,81.2332,81.2412,16330.0
2015-06-18 14:55:00,101.55,101.61,101.54,101.6,13994.0,81.2332,81.2812,81.2252,81.2732,13994.0
2015-06-18 15:00:00,101.61,101.62,101.58,101.6,19630.0,81.2812,81.2892,81.2572,81.2732,19630.0
2015-06-18 15:05:00,101.61,101.61,101.54,101.55,16477.0,81.2812,81.2812,81.2252,81.2332,16477.0
2015-06-18 15:10:00,101.54,101.55,101.5,101.52,20755.0,81.2252,81.2332,81.1932,81.2092,20755.0
2015-06-18 15:15:00,101.53,101.53,101.5,101.53,21788.0,81.2172,81.2172,81.1932,81.2172,21788.0
2015-06-18 15:20:00,101.53,101.58,101.52,101.58,23746.0,81.2172,81.2572,81.2092,81.2572,23746.0
2015-06-18 15:25:00,101.58,101.67,101.58,101.65,27461.0,81.2572,81.3291,81.2572,81.3131,27461.0
2015-06-18 15:30:00,101.66,101.68,101.6,101.64,24705.0,81.3211,81.3371,81.2732,81.3051,24705.0
2015-06-18 15:35:00,101.64,101.67,101.6,101.61,62504.0,81.3051,81.3291,81.2732,81.2812,62504.0
2015-06-18 15:40:00,101.62,101.7,101.62,101.68,43935.0,81.2892,81.3531,81.2892,81.3371,43935.0
2015-06-18 15:45:00,101.67,101.67,101.53,101.53,44450.0,81.3291,81.3291,81.2172,81.2172,44450.0
2015-06-18 15:50:00,101.53,101.54,101.45,101.45,46525.0,81.2172,81.2252,81.1532,81.1532,46525.0
2015-06-18 15:55:00,101.45,101.52,101.43,101.49,83118.0,81.1532,81.2092,81.1372,81.1852,83118.0
2015-06-19 09:30:00,101.16,101.35,101.16,101.16,802194.0,80.9212,81.0732,80.9212,80.9212,802194.0
2015-06-19 09:35:00,101.15,101.21,100.79,100.82,13462.0,80.9132,80.9612,80.6252,80.6492,13462.0
2015-06-19 09:40:00,100.77,101.12,100.75,101.07,6199.0,80.6092,80.8892,80.5932,80.8492,6199.0
2015-06-19 09:45:00,101.07,101.08,100.91,100.94,13169.0,80.8492,80.8572,80.7212,80.7452,13169.0
2015-06-19 09:50:00,100.95,101.03,100.93,100.97,7985.0,80.7532,80.8172,80.7372,80.7692,7985.0
2015-06-19 09:55:00,101.01,101.08,100.99,101.02,9458.0,80.8012,80.8572,80.7852,80.8092,9458.0
2015-06-19 10:00:00,101.0,101.06,100.96,100.99,10006.0,80.7932,80.8412,80.7612,80.7852,10006.0
2015-06-19 10:05:00,100.97,101.03,100.96,100.99,16678.0,80.7692,80.8172,80.7612,80.7852,16678.0
2015-06-19 10:10:00,101.0,101.03,100.96,100.96,8321.0,80.7932,80.8172,80.7612,80.7612,8321.0
2015-06-19 10:15:00,100.97,100.97,100.86,100.88,20347.0,80.7692,80.7692,80.6812,80.6972,20347.0
2015-06-19 10:20:00,100.87,100.96,100.86,100.87,20837.0,80.6892,80.7612,80.6812,80.6892,20837.0
2015-06-19 10:25:00,100.88,100.89,100.71,100.76,42050.0,80.6972,80.7052,80.5612,80.6012,42050.0
2015-06-19 10:30:00,100.76,100.77,100.66,100.69,35218.0,80.6012,80.6092,80.5212,80.5452,35218.0
2015-06-19 10:35:00,100.7,100.75,100.67,100.68,27056.0,80.5532,80.5932,80.5292,80.5372,27056.0
2015-06-19 10:40:00,100.69,100.8,100.69,100.79,16897.0,80.5452,80.6332,80.5452,80.6252,16897.0
2015-06-19 10:45:00,100.8,100.83,100.72,100.83,14410.0,80.6332,80.6572,80.5692,80.6572,14410.0
2015-06-19 10:50:00,100.83,100.83,100.72,100.74,9289.0,80.6572,80.6572,80.5692,80.5852,9289.0
2015-06-19 10:55:00,100.72,100.73,100.57,100.58,32100.0,80.5692,80.5772,80.4492,80.4572,32100.0
2015-06-19 11:00:00,100.58,100.61,100.54,100.54,15673.0,80.4572,80.4812,80.4252,80.4252,15673.0
2015-06-19 11:05:00,100.55,100.55,100.41,100.42,21626.0,80.4332,80.4332,80.3212,80.3292,21626.0
2015-06-19 11:10:00,100.43,100.43,100.34,100.35,27436.0,80.3372,80.3372,80.2652,80.2732,27436.0
2015-06-19 11:15:00,100.35,100.38,100.32,100.33,17916.0,80.2732,80.2972,80.2492,80.2572,17916.0
2015-06-19 11:20:00,100.34,100.36,100.28,100.3,26890.0,80.2652,80.2812,80.2172,80.2332,26890.0
2015-06-19 11:25:00,100.3,100.39,100.3,100.37,26753.0,80.2332,80.3052,80.2332,80.2892,26753.0
2015-06-19 11:30:00,100.39,100.39,100.27,100.27,22389.0,80.3052,80.3052,80.2092,80.2092,22389.0
2015-06-19 11:35:00,100.27,100.31,100.24,100.27,9908.0,80.2092,80.2412,80.1852,80.2092,9908.0
2015-06-19 11:40:00,100.27,100.27,100.2,100.21,13392.0,80.2092,80.2092,80.1532,80.1612,13392.0
2015-06-19 11:45:00,100.2,100.2,100.09,100.15,18661.0,80.1532,80.1532,80.0653,80.1132,18661.0
2015-06-19 11:50:00,100.14,100.2,100.14,100.2,9674.0,80.1053,80.1532,80.1053,80.1532,9674.0
2015-06-19 11:55:00,100.2,100.23,100.18,100.19,8959.0,80.1532,80.1772,80.1372,80.1452,8959.0
2015-06-19 12:00:00,100.2,100.2,100.08,100.09,20238.0,80.1532,80.1532,80.0573,80.0653,20238.0
2015-06-19 12:05:00,100.09,100.12,100.03,100.12,18100.0,80.0653,80.0893,80.0173,80.0893,18100.0
2015-06-19 12:10:00,100.13,100.14,100.09,100.09,8940.0,80.0973,80.1053,80.0653,80.0653,8940.0
2015-06-19 12:15:00,100.1,100.1,100.06,100.07,9538.0,80.0733,80.0733,80.0413,80.0493,9538.0
2015-06-19 12:20:00,100.07,100.07,99.97,99.98,18317.0,80.0493,80.0493,79.9693,79.9773,18317.0
2015-06-19 12:25:00,99.99,100.03,99.99,100.0,11557.0,79.9853,80.0173,79.9853,79.9933,11557.0
2015-06-19 12:30:00,100.0,100.04,99.97,100.04,16954.0,79.9933,80.0253,79.9693,80.0253,16954.0
2015-06-19 12:35:00,100.04,100.07,100.02,100.03,10465.0,80.0253,80.0493,80.0093,80.0173,10465.0
2015-06-19 12:40:00,100.03,100.04,99.99,100.01,12127.0,80.0173,80.0253,79.9853,80.0013,12127.0
2015-06-19 12:45:00,100.01,100.01,99.94,99.94,19899.0,80.0013,80.0013,79.9453,79.9453,19899.0
2015-06-19 12:50:00,99.95,99.97,99.91,99.94,13000.0,79.9533,79.9693,79.9213,79.9453,13000.0
2015-06-19 12:55:00,99.94,99.95,99.91,99.93,6497.0,79.9453,79.9533,79.9213,79.9373,6497.0
2015-06-19 13:00:00,99.93,99.94,99.88,99.91,14704.0,79.9373,79.9453,79.8973,79.9213,14704.0
2015-06-19 13:05:00,99.89,99.91,99.86,99.86,9921.0,79.9053,79.9213,79.8813,79.8813,9921.0
2015-06-19 13:10:00,99.86,99.92,99.86,99.91,7054.0,79.8813,79.9293,79.8813,79.9213,7054.0
2015-06-19 13:15:00,99.93,99.93,99.85,99.85,14011.0,79.9373,79.9373,79.8733,79.8733,14011.0
2015-06-19 13:20:00,99.86,99.88,99.83,99.85,12405.0,79.8813,79.8973,79.8573,79.8733,12405.0
2015-06-19 13:25:00,99.84,99.87,99.83,99.86,8141.0,79.8653,79.8893,79.8573,79.8813,8141.0
2015-06-19 13:30:00,99.86,99.89,99.85,99.89,12638.0,79.8813,79.9053,79.8733,79.9053,12638.0
2015-06-19 13:35:00,99.89,99.92,99.87,99.87,15441.0,79.9053,79.9293,79.8893,79.8893,15441.0
2015-06-19 13:40:00,99.87,99.92,99.86,99.9,14498.0,79.8893,79.9293,79.8813,79.9133,14498.0
2015-06-19 13:45:00,99.89,99.9,99.83,99.83,19478.0,79.9053,79.9133,79.8573,79.8573,19478.0
2015-06-19 13:50:00,99.85,99.85,99.82,99.84,30968.0,79.8733,79.8733,79.8493,79.8653,30968.0
2015-06-19 13:55:00,99.83,99.85,99.77,99.85,29689.0,79.8573,79.8733,79.8093,79.8733,29689.0
2015-06-19 14:00:00,99.85,99.86,99.76,99.78,19254.0,79.8733,79.8813,79.8013,79.8173,19254.0
2015-06-19 14:05:00,99.79,99.81,99.78,99.78,13322.0,79.8253,79.8413,79.8173,79.8173,13322.0
2015-06-19 14:10:00,99.77,99.79,99.74,99.74,11061.0,79.8093,79.8253,79.7853,79.7853,11061.0
2015-06-19 14:15:00,99.74,99.75,99.73,99.74,9223.0,79.7853,79.7933,79.7773,79.7853,9223.0
2015-06-19 14:20:00,99.74,99.74,99.56,99.56,25559.0,79.7853,79.7853,79.6413,79.6413,25559.0
2015-06-19 14:25:00,99.56,99.59,99.5,99.58,14881.0,79.6413,79.6653,79.5933,79.6573,14881.0
2015-06-19 14:30:00,99.6,99.6,99.51,99.53,20063.0,79.6733,79.6733,79.6013,79.6173,20063.0
2015-06-19 14:35:00,99.52,99.53,99.5,99.51,10663.0,79.6093,79.6173,79.5933,79.6013,10663.0
2015-06-19 14:40:00,99.5,99.5,99.4,99.41,24492.0,79.5933,79.5933,79.5133,79.5213,24492.0
2015-06-19 14:45:00,99.4,99.41,99.33,99.34,25350.0,79.5133,79.5213,79.4573,79.4653,25350.0
2015-06-19 14:50:00,99.34,99.35,99.26,99.27,27087.0,79.4653,79.4733,79.4013,79.4093,27087.0
2015-06-19 14:55:00,99.27,99.41,99.27,99.41,22775.0,79.4093,79.5213,79.4093,79.5213,22775.0
2015-06-19 15:00:00,99.41,99.42,99.3,99.31,20158.0,79.5213,79.5293,79.4333,79.4413,20158.0
2015-06-19 15:05:00,99.31,99.38,99.28,99.37,16490.0,79.4413,79.4973,79.4173,79.4893,16490.0
2015-06-19 15:10:00,99.37,99.39,99.32,99.36,20528.0,79.4893,79.5053,79.4493,79.4813,20528.0
2015-06-19 15:15:00,99.36,99.36,99.28,99.32,32070.0,79.4813,79.4813,79.4173,79.4493,32070.0
2015-06-19 15:20:00,99.32,99.38,99.31,99.34,18495.0,79.4493,79.4973,79.4413,79.4653,18495.0
2015-06-19 15:25:00,99.34,99.38,99.33,99.36,23783.0,79.4653,79.4973,79.4573,79.4813,23783.0
2015-06-19 15:30:00,99.35,99.5,99.35,99.49,43097.0,79.4733,79.5933,79.4733,79.5853,43097.0
2015-06-19 15:35:00,99.5,99.54,99.47,99.54,27757.0,79.5933,79.6253,79.5693,79.6253,27757.0
2015-06-19 15:40:00,99.54,99.62,99.53,99.61,52761.0,79.6253,79.6893,79.6173,79.6813,52761.0
2015-06-19 15:45:00,99.6,99.66,99.57,99.65,100585.0,79.6733,79.7213,79.6493,79.7133,100585.0
2015-06-19 15:50:00,99.64,99.65,99.61,99.65,57826.0,79.7053,79.7133,79.6813,79.7133,57826.0
2015-06-19 15:55:00,99.64,99.65,99.42,99.43,134363.0,79.7053,79.7133,79.5293,79.5373,134363.0
2015-06-22 09:30:00,100.41,100.46,100.03,100.24,42814.0,80.3212,80.3612,80.0173,80.1852,42814.0
2015-06-22 09:35:00,100.23,100.38,99.99,100.12,31364.0,80.1772,80.2972,79.9853,80.0893,31364.0
2015-06-22 09:40:00,100.11,100.38,100.07,100.34,25238.0,80.0813,80.2972,80.0493,80.2652,25238.0
2015-06-22 09:45:00,100.36,100.37,100.15,100.2,21027.0,80.2812,80.2892,80.1132,80.1532,21027.0
2015-06-22 09:50:00,100.23,100.23,100.12,100.13,12096.0,80.1772,80.1772,80.0893,80.0973,12096.0
2015-06-22 09:55:00,100.14,100.14,100.02,100.12,12475.0,80.1053,80.1053,80.0093,80.0893,12475.0
2015-06-22 10:00:00,100.09,100.12,100.03,100.06,16554.0,80.0653,80.0893,80.0173,80.0413,16554.0
2015-06-22 10:05:00,100.06,100.19,100.05,100.14,17119.0,80.0413,80.1452,80.0333,80.1053,17119.0
2015-06-22 10:10:00,100.13,100.16,100.1,100.1,10800.0,80.0973,80.1212,80.0733,80.0733,10800.0
2015-06-22 10:15:00,100.13,100.2,100.12,100.19,9314.0,80.0973,80.1532,80.0893,80.1452,9314.0
2015-06-22 10:20:00,100.19,100.24,100.1,100.24,10992.0,80.1452,80.1852,80.0733,80.1852,10992.0
2015-06-22 10:25:00,100.23,100.24,100.15,100.17,12352.0,80.1772,80.1852,80.1132,80.1292,12352.0
2015-06-22 10:30:00,100.19,100.26,100.14,100.17,46685.0,80.1452,80.2012,80.1053,80.1292,46685.0
2015-06-22 10:35:00,100.18,100.24,100.13,100.17,17296.0,80.1372,80.1852,80.0973,80.1292,17296.0
2015-06-22 10:40:00,100.17,100.33,100.17,100.31,33935.0,80.1292,80.2572,80.1292,80.2412,33935.0
2015-06-22 10:45:00,100.31,100.35,100.27,100.3,14376.0,80.2412,80.2732,80.2092,80.2332,14376.0
2015-06-22 10:50:00,100.28,100.31,100.25,100.27,14170.0,80.2172,80.2412,80.1932,80.2092,14170.0
2015-06-22 10:55:00,100.28,100.39,100.27,100.38,14641.0,80.2172,80.3052,80.2092,80.2972,14641.0
2015-06-22 11:00:00,100.38,100.38,100.23,100.29,13638.0,80.2972,80.2972,80.1772,80.2252,13638.0
2015-06-22 11:05:00,100.29,100.35,100.25,100.35,15974.0,80.2252,80.2732,80.1932,80.2732,15974.0
2015-06-22 11:10:00,100.35,100.42,100.34,100.42,9634.0,80.2732,80.3292,80.2652,80.3292,9634.0
2015-06-22 11:15:00,100.41,100.51,100.39,100.48,48888.0,80.3212,80.4012,80.3052,80.3772,48888.0
2015-06-22 11:20:00,100.48,100.54,100.48,100.49,7999.0,80.3772,80.4252,80.3772,80.3852,7999.0
2015-06-22 11:25:00,100.48,100.48,100.39,100.41,6620.0,80.3772,80.3772,80.3052,80.3212,6620.0
2015-06-22 11:30:00,100.41,100.43,100.37,100.41,6324.0,80.3212,80.3372,80.2892,80.3212,6324.0
2015-06-22 11:35:00,100.41,100.41,100.24,100.24,9973.0,80.3212,80.3212,80.1852,80.1852,9973.0
2015-06-22 11:40:00,100.24,100.25,100.18,100.22,4598.0,80.1852,80.1932,80.1372,80.1692,4598.0
2015-06-22 11:45:00,100.19,100.27,100.19,100.26,7705.0,80.1452,80.2092,80.1452,80.2012,7705.0
2015-06-22 11:50:00,100.27,100.3,100.2,100.21,8167.0,80.2092,80.2332,80.1532,80.1612,8167.0
2015-06-22 11:55:00,100.2,100.25,100.16,100.17,12484.0,80.1532,80.1932,80.1212,80.1292,12484.0
2015-06-22 12:00:00,100.16,100.18,100.14,100.17,5380.0,80.1212,80.1372,80.1053,80.1292,5380.0
2015-06-22 12:05:00,100.17,100.17,100.09,100.09,10242.0,80.1292,80.1292,80.0653,80.0653,10242.0
2015-06-22 12:10:00,100.07,100.12,100.06,100.12,7903.0,80.0493,80.0893,80.0413,80.0893,7903.0
2015-06-22 12:15:00,100.12,100.13,100.07,100.07,4065.0,80.0893,80.0973,80.0493,80.0493,4065.0
2015-06-22 12:20:00,100.07,100.07,99.97,99.98,8062.0,80.0493,80.0493,79.9693,79.9773,8062.0
2015-06-22 12:25:00,99.97,99.97,99.87,99.94,8784.0,79.9693,79.9693,79.8893,79.9453,8784.0
2015-06-22 12:30:00,99.95,100.01,99.94,100.01,3745.0,79.9533,80.0013,79.9453,80.0013,3745.0
2015-06-22 12:35:00,100.0,100.05,99.98,100.05,6851.0,79.9933,80.0333,79.9773,80.0333,6851.0
2015-06-22 12:40:00,100.04,100.04,100.0,100.01,6024.0,80.0253,80.0253,79.9933,80.0013,6024.0
2015-06-22 12:45:00,100.01,100.04,99.99,100.0,12291.0,80.0013,80.0253,79.9853,79.9933,12291.0
2015-06-22 12:50:00,100.0,100.06,99.99,100.02,8510.0,79.9933,80.0413,79.9853,80.0093,8510.0
2015-06-22 12:55:00,100.02,100.03,99.98,99.98,3424.0,80.0093,80.0173,79.9773,79.9773,3424.0
2015-06-22 13:00:00,99.98,100.0,99.96,99.98,3980.0,79.9773,79.9933,79.9613,79.9773,3980.0
2015-06-22 13:05:00,99.99,100.0,99.89,99.9,9906.0,79.9853,79.9933,79.9053,79.9133,9906.0
2015-06-22 13:10:00,99.9,99.91,99.88,99.89,3902.0,79.9133,79.9213,79.8973,79.9053,3902.0
2015-06-22 13:15:00,99.88,99.89,99.86,99.86,3510.0,79.8973,79.9053,79.8813,79.8813,3510.0
2015-06-22 13:20:00,99.87,99.92,99.87,99.92,5183.0,79.8893,79.9293,79.8893,79.9293,5183.0
2015-06-22 13:25:00,99.9,99.91,99.84,99.84,6389.0,79.9133,79.9213,79.8653,79.8653,6389.0
2015-06-22 13:30:00,99.85,99.89,99.85,99.88,4458.0,79.8733,79.9053,79.8733,79.8973,4458.0
2015-06-22 13:35:00,99.88,99.88,99.81,99.83,5026.0,79.8973,79.8973,79.8413,79.8573,5026.0
2015-06-22 13:40:00,99.83,99.86,99.82,99.86,6829.0,79.8573,79.8813,79.8493,79.8813,6829.0
2015-06-22 13:45:00,99.86,99.91,99.85,99.89,7382.0,79.8813,79.9213,79.8733,79.9053,7382.0
2015-06-22 13:50:00,99.9,99.9,99.86,99.88,6644.0,79.9133,79.9133,79.8813,79.8973,6644.0
2015-06-22 13:55:00,99.88,99.88,99.84,99.87,8906.0,79.8973,79.8973,79.8653,79.8893,8906.0
2015-06-22 14:00:00,99.87,99.88,99.86,99.87,4071.0,79.8893,79.8973,79.8813,79.8893,4071.0
2015-06-22 14:05:00,99.87,99.91,99.86,99.91,8317.0,79.8893,79.9213,79.8813,79.9213,8317.0
2015-06-22 14:10:00,99.91,99.91,99.89,99.91,3558.0,79.9213,79.9213,79.9053,79.9213,3558.0
2015-06-22 14:15:00,99.91,99.97,99.91,99.94,31307.0,79.9213,79.9693,79.9213,79.9453,31307.0
2015-06-22 14:20:00,99.95,99.97,99.94,99.94,7937.0,79.9533,79.9693,79.9453,79.9453,7937.0
2015-06-22 14:25:00,99.94,99.95,99.91,99.93,3326.0,79.9453,79.9533,79.9213,79.9373,3326.0
2015-06-22 14:30:00,99.91,99.94,99.89,99.94,7482.0,79.9213,79.9453,79.9053,79.9453,7482.0
2015-06-22 14:35:00,99.95,99.99,99.95,99.97,4342.0,79.9533,79.9853,79.9533,79.9693,4342.0
2015-06-22 14:40:00,99.97,100.0,99.94,99.99,7373.0,79.9693,79.9933,79.9453,79.9853,7373.0
2015-06-22 14:45:00,99.98,99.98,99.96,99.97,5501.0,79.9773,79.9773,79.9613,79.9693,5501.0
2015-06-22 14:50:00,99.97,100.06,99.97,100.05,10391.0,79.9693,80.0413,79.9693,80.0333,10391.0
2015-06-22 14:55:00,100.04,100.04,99.99,99.99,6834.0,80.0253,80.0253,79.9853,79.9853,6834.0
2015-06-22 15:00:00,100.0,100.01,99.95,99.98,8474.0,79.9933,80.0013,79.9533,79.9773,8474.0
2015-06-22 15:05:00,99.98,100.0,99.97,100.0,5494.0,79.9773,79.9933,79.9693,79.9933,5494.0
2015-06-22 15:10:00,100.0,100.01,99.99,99.99,6598.0,79.9933,80.0013,79.9853,79.9853,6598.0
2015-06-22 15:15:00,99.99,100.01,99.96,99.97,9389.0,79.9853,80.0013,79.9613,79.9693,9389.0
2015-06-22 15:20:00,99.97,100.03,99.97,100.02,8804.0,79.9693,80.0173,79.9693,80.0093,8804.0
2015-06-22 15:25:00,100.02,100.04,99.97,99.98,9273.0,80.0093,80.0253,79.9693,79.9773,9273.0
2015-06-22 15:30:00,99.99,100.05,99.97,100.03,9560.0,79.9853,80.0333,79.9693,80.0173,9560.0
2015-06-22 15:35:00,100.05,100.05,99.96,99.98,16477.0,80.0333,80.0333,79.9613,79.9773,16477.0
2015-06-22 15:40:00,99.98,100.1,99.97,100.06,25035.0,79.9773,80.0733,79.9693,80.0413,25035.0
2015-06-22 15:45:00,100.07,100.08,100.0,100.06,26512.0,80.0493,80.0573,79.9933,80.0413,26512.0
2015-06-22 15:50:00,100.06,100.08,100.01,100.02,26518.0,80.0413,80.0573,80.0013,80.0093,26518.0
2015-06-22 15:55:00,100.02,100.11,99.99,100.11,71429.0,80.0093,80.0813,79.9853,80.0813,71429.0
2015-06-23 09:30:00,100.34,100.46,99.91,100.27,37708.0,80.2652,80.3612,79.9213,80.2092,37708.0
2015-06-23 09:35:00,100.34,100.57,100.26,100.48,11738.0,80.2652,80.4492,80.2012,80.3772,11738.0
2015-06-23 09:40:00,100.46,100.6,100.45,100.52,8371.0,80.3612,80.4732,80.3532,80.4092,8371.0
2015-06-23 09:45:00,100.48,100.54,100.41,100.41,20505.0,80.3772,80.4252,80.3212,80.3212,20505.0
2015-06-23 09:50:00,100.44,100.46,100.35,100.36,13392.0,80.3452,80.3612,80.2732,80.2812,13392.0
2015-06-23 09:55:00,100.35,100.37,100.29,100.29,12931.0,80.2732,80.2892,80.2252,80.2252,12931.0
2015-06-23 10:00:00,100.29,100.29,100.17,100.22,23965.0,80.2252,80.2252,80.1292,80.1692,23965.0
2015-06-23 10:05:00,100.21,100.26,100.14,100.14,14032.0,80.1612,80.2012,80.1053,80.1053,14032.0
2015-06-23 10:10:00,100.14,100.16,100.06,100.09,9741.0,80.1053,80.1212,80.0413,80.0653,9741.0
2015-06-23 10:15:00,100.08,100.08,99.81,99.81,11488.0,80.0573,80.0573,79.8413,79.8413,11488.0
2015-06-23 10:20:00,99.8,99.88,99.78,99.82,12744.0,79.8333,79.8973,79.8173,79.8493,12744.0
2015-06-23 10:25:00,99.79,99.82,99.75,99.81,6173.0,79.8253,79.8493,79.7933,79.8413,6173.0
2015-06-23 10:30:00,99.81,99.91,99.8,99.85,9432.0,79.8413,79.9213,79.8333,79.8733,9432.0
2015-06-23 10:35:00,99.85,99.95,99.85,99.91,6302.0,79.8733,79.9533,79.8733,79.9213,6302.0
2015-06-23 10:40:00,99.9,99.9,99.81,99.82,7605.0,79.9133,79.9133,79.8413,79.8493,7605.0
2015-06-23 10:45:00,99.82,99.87,99.8,99.81,14057.0,79.8493,79.8893,79.8333,79.8413,14057.0
2015-06-23 10:50:00,99.8,99.8,99.71,99.78,10149.0,79.8333,79.8333,79.7613,79.8173,10149.0
2015-06-23 10:55:00,99.78,99.78,99.72,99.76,9945.0,79.8173,79.8173,79.7693,79.8013,9945.0
2015-06-23 11:00:00,99.74,99.77,99.7,99.77,6463.0,79.7853,79.8093,79.7533,79.8093,6463.0
2015-06-23 11:05:00,99.75,99.82,99.75,99.79,12207.0,79.7933,79.8493,79.7933,79.8253,12207.0
2015-06-23 11:10:00,99.79,99.82,99.71,99.74,14663.0,79.8253,79.8493,79.7613,79.7853,14663.0
2015-06-23 11:15:00,99.72,99.82,99.66,99.81,16154.0,79.7693,79.8493,79.7213,79.8413,16154.0
2015-06-23 11:20:00,99.8,99.8,99.7,99.72,6290.0,79.8333,79.8333,79.7533,79.7693,6290.0
2015-06-23 11:25:00,99.72,99.74,99.66,99.67,10334.0,79.7693,79.7853,79.7213,79.7293,10334.0
2015-06-23 11:30:00,99.67,99.72,99.64,99.7,14614.0,79.7293,79.7693,79.7053,79.7533,14614.0
2015-06-23 11:35:00,99.72,99.77,99.67,99.67,6735.0,79.7693,79.8093,79.7293,79.7293,6735.0
2015-06-23 11:40:00,99.69,99.7,99.6,99.62,8004.0,79.7453,79.7533,79.6733,79.6893,8004.0
2015-06-23 11:45:00,99.61,99.65,99.58,99.64,10101.0,79.6813,79.7133,79.6573,79.7053,10101.0
2015-06-23 11:50:00,99.64,99.65,99.61,99.65,4394.0,79.7053,79.7133,79.6813,79.7133,4394.0
2015-06-23 11:55:00,99.65,99.66,99.61,99.62,5022.0,79.7133,79.7213,79.6813,79.6893,5022.0
2015-06-23 12:00:00,99.61,99.61,99.52,99.57,8586.0,79.6813,79.6813,79.6093,79.6493,8586.0
2015-06-23 12:05:00,99.56,99.56,99.47,99.55,10878.0,79.6413,79.6413,79.5693,79.6333,10878.0
2015-06-23 12:10:00,99.54,99.56,99.53,99.55,5386.0,79.6253,79.6413,79.6173,79.6333,5386.0
2015-06-23 12:15:00,99.54,99.63,99.54,99.6,5369.0,79.6253,79.6973,79.6253,79.6733,5369.0
2015-06-23 12:20:00,99.6,99.6,99.54,99.54,13587.0,79.6733,79.6733,79.6253,79.6253,13587.0
2015-06-23 12:25:00,99.54,99.68,99.54,99.64,11722.0,79.6253,79.7373,79.6253,79.7053,11722.0
2015-06-23 12:30:00,99.64,99.7,99.64,99.67,9788.0,79.7053,79.7533,79.7053,79.7293,9788.0
2015-06-23 12:35:00,99.67,99.73,99.67,99.69,9096.0,79.7293,79.7773,79.7293,79.7453,9096.0
2015-06-23 12:40:00,99.68,99.72,99.64,99.69,10247.0,79.7373,79.7693,79.7053,79.7453,10247.0
2015-06-23 12:45:00,99.69,99.74,99.68,99.71,9633.0,79.7453,79.7853,79.7373,79.7613,9633.0
2015-06-23 12:50:00,99.72,99.74,99.71,99.71,6797.0,79.7693,79.7853,79.7613,79.7613,6797.0
2015-06-23 12:55:00,99.72,99.73,99.68,99.7,11927.0,79.7693,79.7773,79.7373,79.7533,11927.0
2015-06-23 13:00:00,99.71,99.76,99.71,99.75,5247.0,79.7613,79.8013,79.7613,79.7933,5247.0
2015-06-23 13:05:00,99.73,99.73,99.64,99.67,4748.0,79.7773,79.7773,79.7053,79.7293,4748.0
2015-06-23 13:10:00,99.67,99.71,99.67,99.69,8365.0,79.7293,79.7613,79.7293,79.7453,8365.0
2015-06-23 13:15:00,99.69,99.71,99.61,99.66,34356.0,79.7453,79.7613,79.6813,79.7213,34356.0
2015-06-23 13:20:00,99.67,99.68,99.64,99.66,7994.0,79.7293,79.7373,79.7053,79.7213,7994.0
2015-06-23 13:25:00,99.66,99.76,99.66,99.74,7769.0,79.7213,79.8013,79.7213,79.7853,7769.0
2015-06-23 13:30:00,99.73,99.74,99.67,99.7,8597.0,79.7773,79.7853,79.7293,79.7533,8597.0
2015-06-23 13:35:00,99.68,99.7,99.67,99.7,3475.0,79.7373,79.7533,79.7293,79.7533,3475.0
2015-06-23 13:40:00,99.71,99.81,99.7,99.8,13182.0,79.7613,79.8413,79.7533,79.8333,13182.0
2015-06-23 13:45:00,99.81,99.84,99.78,99.83,3781.0,79.8413,79.8653,79.8173,79.8573,3781.0
2015-06-23 13:50:00,99.84,99.85,99.8,99.8,4533.0,79.8653,79.8733,79.8333,79.8333,4533.0
2015-06-23 13:55:00,99.82,99.82,99.74,99.76,4509.0,79.8493,79.8493,79.7853,79.8013,4509.0
2015-06-23 14:00:00,99.74,99.8,99.74,99.8,6089.0,79.7853,79.8333,79.7853,79.8333,6089.0
2015-06-23 14:05:00,99.79,99.84,99.78,99.84,8524.0,79.8253,79.8653,79.8173,79.8653,8524.0
2015-06-23 14:10:00,99.83,99.84,99.8,99.81,3754.0,79.8573,79.8653,79.8333,79.8413,3754.0
2015-06-23 14:15:00,99.82,99.86,99.81,99.86,6354.0,79.8493,79.8813,79.8413,79.8813,6354.0
2015-06-23 14:20:00,99.86,99.87,99.82,99.82,3366.0,79.8813,79.8893,79.8493,79.8493,3366.0
2015-06-23 14:25:00,99.82,99.86,99.81,99.86,4959.0,79.8493,79.8813,79.8413,79.8813,4959.0
2015-06-23 14:30:00,99.85,99.87,99.82,99.86,8770.0,79.8733,79.8893,79.8493,79.8813,8770.0
2015-06-23 14:35:00,99.84,99.97,99.84,99.94,9068.0,79.8653,79.9693,79.8653,79.9453,9068.0
2015-06-23 14:40:00,99.94,99.99,99.92,99.96,6059.0,79.9453,79.9853,79.9293,79.9613,6059.0
2015-06-23 14:45:00,99.98,100.0,99.97,99.97,6271.0,79.9773,79.9933,79.9693,79.9693,6271.0
2015-06-23 14:50:00,99.97,99.99,99.93,99.96,9109.0,79.9693,79.9853,79.9373,79.9613,9109.0
2015-06-23 14:55:00,99.95,99.96,99.94,99.95,3651.0,79.9533,79.9613,79.9453,79.9533,3651.0
2015-06-23 15:00:00,99.95,99.99,99.95,99.98,4509.0,79.9533,79.9853,79.9533,79.9773,4509.0
2015-06-23 15:05:00,99.98,99.98,99.94,99.96,7207.0,79.9773,79.9773,79.9453,79.9613,7207.0
2015-06-23 15:10:00,99.98,99.99,99.95,99.98,7497.0,79.9773,79.9853,79.9533,79.9773,7497.0
2015-06-23 15:15:00,99.97,99.98,99.96,99.97,7053.0,79.9693,79.9773,79.9613,79.9693,7053.0
2015-06-23 15:20:00,99.97,99.99,99.94,99.98,6062.0,79.9693,79.9853,79.9453,79.9773,6062.0
2015-06-23 15:25:00,99.98,99.99,99.95,99.97,9829.0,79.9773,79.9853,79.9533,79.9693,9829.0
2015-06-23 15:30:00,99.98,100.04,99.97,100.04,18406.0,79.9773,80.0253,79.9693,80.0253,18406.0
2015-06-23 15:35:00,100.03,100.05,99.98,100.0,25214.0,80.0173,80.0333,79.9773,79.9933,25214.0
2015-06-23 15:40:00,100.0,100.02,99.98,100.0,14734.0,79.9933,80.0093,79.9773,79.9933,14734.0
2015-06-23 15:45:00,100.0,100.07,100.0,100.04,17182.0,79.9933,80.0493,79.9933,80.0253,17182.0
2015-06-23 15:50:00,100.04,100.05,100.0,100.05,17533.0,80.0253,80.0333,79.9933,80.0333,17533.0
2015-06-23 15:55:00,100.04,100.04,99.97,100.02,35856.0,80.0253,80.0253,79.9693,80.0093,35856.0
2015-06-24 09:30:00,99.79,99.84,99.6,99.77,16759.0,79.8253,79.8653,79.6733,79.8093,16759.0
2015-06-24 09:35:00,99.8,99.94,99.77,99.77,7147.0,79.8333,79.9453,79.8093,79.8093,7147.0
2015-06-24 09:40:00,99.83,99.85,99.73,99.75,12533.0,79.8573,79.8733,79.7773,79.7933,12533.0
2015-06-24 09:45:00,99.73,99.76,99.51,99.59,23196.0,79.7773,79.8013,79.6013,79.6653,23196.0
2015-06-24 09:50:00,99.59,99.61,99.49,99.59,19535.0,79.6653,79.6813,79.5853,79.6653,19535.0
2015-06-24 09:55:00,99.6,99.71,99.58,99.66,16651.0,79.6733,79.7613,79.6573,79.7213,16651.0
2015-06-24 10:00:00,99.66,99.75,99.63,99.66,24196.0,79.7213,79.7933,79.6973,79.7213,24196.0
2015-06-24 10:05:00,99.65,99.68,99.57,99.63,18247.0,79.7133,79.7373,79.6493,79.6973,18247.0
2015-06-24 10:10:00,99.63,99.63,99.57,99.61,12329.0,79.6973,79.6973,79.6493,79.6813,12329.0
2015-06-24 10:15:00,99.6,99.64,99.44,99.45,39123.0,79.6733,79.7053,79.5453,79.5533,39123.0
2015-06-24 10:20:00,99.45,99.46,99.37,99.41,16338.0,79.5533,79.5613,79.4893,79.5213,16338.0
2015-06-24 10:25:00,99.42,99.6,99.42,99.58,14285.0,79.5293,79.6733,79.5293,79.6573,14285.0
2015-06-24 10:30:00,99.6,99.75,99.59,99.66,22495.0,79.6733,79.7933,79.6653,79.7213,22495.0
2015-06-24 10:35:00,99.68,99.69,99.51,99.53,13143.0,79.7373,79.7453,79.6013,79.6173,13143.0
2015-06-24 10:40:00,99.54,99.67,99.52,99.59,16585.0,79.6253,79.7293,79.6093,79.6653,16585.0
2015-06-24 10:45:00,99.58,99.65,99.55,99.56,17438.0,79.6573,79.7133,79.6333,79.6413,17438.0
2015-06-24 10:50:00,99.57,99.61,99.54,99.55,10599.0,79.6493,79.6813,79.6253,79.6333,10599.0
2015-06-24 10:55:00,99.56,99.56,99.46,99.53,8186.0,79.6413,79.6413,79.5613,79.6173,8186.0
2015-06-24 11:00:00,99.53,99.56,99.44,99.49,24188.0,79.6173,79.6413,79.5453,79.5853,24188.0
2015-06-24 11:05:00,99.5,99.51,99.46,99.48,8364.0,79.5933,79.6013,79.5613,79.5773,8364.0
2015-06-24 11:10:00,99.47,99.47,99.41,99.41,10200.0,79.5693,79.5693,79.5213,79.5213,10200.0
2015-06-24 11:15:00,99.4,99.44,99.38,99.42,12078.0,79.5133,79.5453,79.4973,79.5293,12078.0
2015-06-24 11:20:00,99.42,99.47,99.4,99.47,11878.0,79.5293,79.5693,79.5133,79.5693,11878.0
2015-06-24 11:25:00,99.45,99.48,99.42,99.45,11471.0,79.5533,79.5773,79.5293,79.5533,11471.0
2015-06-24 11:30:00,99.43,99.47,99.43,99.45,7862.0,79.5373,79.5693,79.5373,79.5533,7862.0
2015-06-24 11:35:00,99.45,99.47,99.41,99.43,9558.0,79.5533,79.5693,79.5213,79.5373,9558.0
2015-06-24 11:40:00,99.41,99.54,99.37,99.52,17761.0,79.5213,79.6253,79.4893,79.6093,17761.0
2015-06-24 11:45:00,99.53,99.53,99.43,99.44,7815.0,79.6173,79.6173,79.5373,79.5453,7815.0
2015-06-24 11:50:00,99.44,99.45,99.41,99.42,7103.0,79.5453,79.5533,79.5213,79.5293,7103.0
2015-06-24 11:55:00,99.42,99.46,99.35,99.4,19426.0,79.5293,79.5613,79.4733,79.5133,19426.0
2015-06-24 12:00:00,99.39,99.4,99.3,99.31,33397.0,79.5053,79.5133,79.4333,79.4413,33397.0
2015-06-24 12:05:00,99.29,99.33,99.26,99.29,13198.0,79.4253,79.4573,79.4013,79.4253,13198.0
2015-06-24 12:10:00,99.28,99.39,99.23,99.35,13605.0,79.4173,79.5053,79.3773,79.4733,13605.0
2015-06-24 12:15:00,99.34,99.38,99.32,99.38,10233.0,79.4653,79.4973,79.4493,79.4973,10233.0
2015-06-24 12:20:00,99.36,99.37,99.27,99.33,14756.0,79.4813,79.4893,79.4093,79.4573,14756.0
2015-06-24 12:25:00,99.34,99.34,99.29,99.34,10008.0,79.4653,79.4653,79.4253,79.4653,10008.0
2015-06-24 12:30:00,99.31,99.38,99.27,99.32,9027.0,79.4413,79.4973,79.4093,79.4493,9027.0
2015-06-24 12:35:00,99.31,99.32,99.26,99.3,11580.0,79.4413,79.4493,79.4013,79.4333,11580.0
2015-06-24 12:40:00,99.3,99.31,99.23,99.26,10202.0,79.4333,79.4413,79.3773,79.4013,10202.0
2015-06-24 12:45:00,99.26,99.3,99.2,99.27,15468.0,79.4013,79.4333,79.3533,79.4093,15468.0
2015-06-24 12:50:00,99.25,99.26,99.15,99.17,11110.0,79.3933,79.4013,79.3133,79.3293,11110.0
2015-06-24 12:55:00,99.17,99.19,99.14,99.17,8815.0,79.3293,79.3453,79.3053,79.3293,8815.0
2015-06-24 13:00:00,99.17,99.2,99.14,99.2,5560.0,79.3293,79.3533,79.3053,79.3533,5560.0
2015-06-24 13:05:00,99.19,99.21,99.16,99.2,7155.0,79.3453,79.3613,79.3213,79.3533,7155.0
2015-06-24 13:10:00,99.2,99.23,99.17,99.19,6481.0,79.3533,79.3773,79.3293,79.3453,6481.0
2015-06-24 13:15:00,99.2,99.21,99.11,99.12,10348.0,79.3533,79.3613,79.2813,79.2893,10348.0
2015-06-24 13:20:00,99.12,99.14,99.0,99.01,15145.0,79.2893,79.3053,79.1933,79.2013,15145.0
2015-06-24 13:25:00,99.01,99.03,98.92,98.95,20709.0,79.2013,79.2173,79.1293,79.1533,20709.0
2015-06-24 13:30:00,98.96,98.97,98.9,98.94,11270.0,79.1613,79.1693,79.1133,79.1453,11270.0
2015-06-24 13:35:00,98.93,98.98,98.93,98.96,5718.0,79.1373,79.1773,79.1373,79.1613,5718.0
2015-06-24 13:40:00,98.95,98.96,98.9,98.96,13982.0,79.1533,79.1613,79.1133,79.1613,13982.0
2015-06-24 13:45:00,98.96,99.03,98.95,99.0,7872.0,79.1613,79.2173,79.1533,79.1933,7872.0
2015-06-24 13:50:00,99.01,99.03,98.98,99.01,9427.0,79.2013,79.2173,79.1773,79.2013,9427.0
2015-06-24 13:55:00,99.01,99.08,99.0,99.07,7230.0,79.2013,79.2573,79.1933,79.2493,7230.0
2015-06-24 14:00:00,99.08,99.1,99.05,99.07,11478.0,79.2573,79.2733,79.2333,79.2493,11478.0
2015-06-24 14:05:00,99.06,99.07,98.98,99.02,12690.0,79.2413,79.2493,79.1773,79.2093,12690.0
2015-06-24 14:10:00,99.02,99.04,98.95,98.99,11612.0,79.2093,79.2253,79.1533,79.1853,11612.0
2015-06-24 14:15:00,99.0,99.04,98.97,98.97,12112.0,79.1933,79.2253,79.1693,79.1693,12112.0
2015-06-24 14:20:00,98.96,99.0,98.94,98.97,10613.0,79.1613,79.1933,79.1453,79.1693,10613.0
2015-06-24 14:25:00,98.97,99.0,98.94,98.95,11062.0,79.1693,79.1933,79.1453,79.1533,11062.0
2015-06-24 14:30:00,98.95,99.0,98.93,99.0,8805.0,79.1533,79.1933,79.1373,79.1933,8805.0
2015-06-24 14:35:00,99.01,99.02,98.94,99.0,19130.0,79.2013,79.2093,79.1453,79.1933,19130.0
2015-06-24 14:40:00,99.01,99.03,99.0,99.0,6163.0,79.2013,79.2173,79.1933,79.1933,6163.0
2015-06-24 14:45:00,99.01,99.02,98.97,99.0,7004.0,79.2013,79.2093,79.1693,79.1933,7004.0
2015-06-24 14:50:00,98.99,99.1,98.97,99.05,10865.0,79.1853,79.2733,79.1693,79.2333,10865.0
2015-06-24 14:55:00,99.06,99.08,99.04,99.04,8757.0,79.2413,79.2573,79.2253,79.2253,8757.0
2015-06-24 15:00:00,99.06,99.06,99.0,99.01,12001.0,79.2413,79.2413,79.1933,79.2013,12001.0
2015-06-24 15:05:00,99.01,99.03,98.96,98.97,12781.0,79.2013,79.2173,79.1613,79.1693,12781.0
2015-06-24 15:10:00,98.99,99.0,98.94,99.0,9124.0,79.1853,79.1933,79.1453,79.1933,9124.0
2015-06-24 15:15:00,99.0,99.02,98.95,99.01,21876.0,79.1933,79.2093,79.1533,79.2013,21876.0
2015-06-24 15:20:00,99.01,99.05,98.97,99.03,13532.0,79.2013,79.2333,79.1693,79.2173,13532.0
2015-06-24 15:25:00,99.03,99.11,99.02,99.08,15978.0,79.2173,79.2813,79.2093,79.2573,15978.0
2015-06-24 15:30:00,99.1,99.13,99.07,99.12,11763.0,79.2733,79.2973,79.2493,79.2893,11763.0
2015-06-24 15:35:00,99.12,99.12,98.94,98.94,25487.0,79.2893,79.2893,79.1453,79.1453,25487.0
2015-06-24 15:40:00,98.96,98.97,98.9,98.95,16684.0,79.1613,79.1693,79.1133,79.1533,16684.0
2015-06-24 15:45:00,98.96,98.96,98.84,98.85,23884.0,79.1613,79.1613,79.0653,79.0733,23884.0
2015-06-24 15:50:00,98.85,98.9,98.81,98.87,36210.0,79.0733,79.1133,79.0413,79.0893,36210.0
2015-06-24 15:55:00,98.87,98.91,98.79,98.79,90550.0,79.0893,79.1213,79.0253,79.0253,90550.0
2015-06-25 09:30:00,98.37,98.81,98.21,98.3,54978.0,78.6894,79.0413,78.5614,78.6334,54978.0
2015-06-25 09:35:00,98.33,98.4,98.08,98.19,32208.0,78.6574,78.7134,78.4574,78.5454,32208.0
2015-06-25 09:40:00,98.15,98.38,98.04,98.05,32637.0,78.5134,78.6974,78.4254,78.4334,32637.0
2015-06-25 09:45:00,98.1,98.25,98.1,98.22,24530.0,78.4734,78.5934,78.4734,78.5694,24530.0
2015-06-25 09:50:00,98.25,98.45,98.2,98.35,15632.0,78.5934,78.7534,78.5534,78.6734,15632.0
2015-06-25 09:55:00,98.36,98.46,98.33,98.4,17758.0,78.6814,78.7614,78.6574,78.7134,17758.0
2015-06-25 10:00:00,98.44,98.54,98.41,98.52,50443.0,78.7454,78.8254,78.7214,78.8094,50443.0
2015-06-25 10:05:00,98.52,98.66,98.48,98.61,10506.0,78.8094,78.9213,78.7774,78.8814,10506.0
2015-06-25 10:10:00,98.61,98.7,98.6,98.69,8750.0,78.8814,78.9533,78.8734,78.9453,8750.0
2015-06-25 10:15:00,98.69,98.69,98.59,98.68,11552.0,78.9453,78.9453,78.8654,78.9373,11552.0
2015-06-25 10:20:00,98.68,98.69,98.65,98.65,11645.0,78.9373,78.9453,78.9134,78.9134,11645.0
2015-06-25 10:25:00,98.67,98.75,98.64,98.72,16090.0,78.9293,78.9933,78.9054,78.9693,16090.0
2015-06-25 10:30:00,98.72,98.74,98.51,98.52,12091.0,78.9693,78.9853,78.8014,78.8094,12091.0
2015-06-25 10:35:00,98.54,98.54,98.33,98.34,16260.0,78.8254,78.8254,78.6574,78.6654,16260.0
2015-06-25 10:40:00,98.33,98.42,98.3,98.36,15255.0,78.6574,78.7294,78.6334,78.6814,15255.0
2015-06-25 10:45:00,98.35,98.43,98.33,98.43,14871.0,78.6734,78.7374,78.6574,78.7374,14871.0
2015-06-25 10:50:00,98.45,98.45,98.31,98.41,9079.0,78.7534,78.7534,78.6414,78.7214,9079.0
2015-06-25 10:55:00,98.4,98.46,98.39,98.44,14778.0,78.7134,78.7614,78.7054,78.7454,14778.0
2015-06-25 11:00:00,98.45,98.54,98.42,98.52,10534.0,78.7534,78.8254,78.7294,78.8094,10534.0
2015-06-25 11:05:00,98.52,98.58,98.41,98.41,16204.0,78.8094,78.8574,78.7214,78.7214,16204.0
2015-06-25 11:10:00,98.42,98.51,98.4,98.41,10850.0,78.7294,78.8014,78.7134,78.7214,10850.0
2015-06-25 11:15:00,98.42,98.45,98.37,98.38,12356.0,78.7294,78.7534,78.6894,78.6974,12356.0
2015-06-25 11:20:00,98.37,98.37,98.22,98.27,12059.0,78.6894,78.6894,78.5694,78.6094,12059.0
2015-06-25 11:25:00,98.27,98.29,98.23,98.26,9019.0,78.6094,78.6254,78.5774,78.6014,9019.0
2015-06-25 11:30:00,98.26,98.34,98.26,98.3,9900.0,78.6014,78.6654,78.6014,78.6334,9900.0
2015-06-25 11:35:00,98.3,98.36,98.27,98.3,11460.0,78.6334,78.6814,78.6094,78.6334,11460.0
2015-06-25 11:40:00,98.29,98.33,98.27,98.33,6880.0,78.6254,78.6574,78.6094,78.6574,6880.0
2015-06-25 11:45:00,98.34,98.37,98.31,98.31,9869.0,78.6654,78.6894,78.6414,78.6414,9869.0
2015-06-25 11:50:00,98.32,98.4,98.32,98.37,5427.0,78.6494,78.7134,78.6494,78.6894,5427.0
2015-06-25 11:55:00,98.37,98.41,98.33,98.36,5865.0,78.6894,78.7214,78.6574,78.6814,5865.0
2015-06-25 12:00:00,98.35,98.37,98.28,98.32,7866.0,78.6734,78.6894,78.6174,78.6494,7866.0
2015-06-25 12:05:00,98.32,98.36,98.32,98.36,9013.0,78.6494,78.6814,78.6494,78.6814,9013.0
2015-06-25 12:10:00,98.35,98.36,98.26,98.26,7701.0,78.6734,78.6814,78.6014,78.6014,7701.0
2015-06-25 12:15:00,98.26,98.29,98.26,98.27,9017.0,78.6014,78.6254,78.6014,78.6094,9017.0
2015-06-25 12:20:00,98.28,98.32,98.26,98.3,9910.0,78.6174,78.6494,78.6014,78.6334,9910.0
2015-06-25 12:25:00,98.29,98.29,98.22,98.24,7253.0,78.6254,78.6254,78.5694,78.5854,7253.0
2015-06-25 12:30:00,98.23,98.31,98.22,98.26,9859.0,78.5774,78.6414,78.5694,78.6014,9859.0
2015-06-25 12:35:00,98.26,98.28,98.23,98.25,6960.0,78.6014,78.6174,78.5774,78.5934,6960.0
2015-06-25 12:40:00,98.24,98.24,98.17,98.2,8371.0,78.5854,78.5854,78.5294,78.5534,8371.0
2015-06-25 12:45:00,98.2,98.33,98.2,98.31,9272.0,78.5534,78.6574,78.5534,78.6414,9272.0
2015-06-25 12:50:00,98.32,98.34,98.3,98.32,7981.0,78.6494,78.6654,78.6334,78.6494,7981.0
2015-06-25 12:55:00,98.32,98.32,98.24,98.25,4562.0,78.6494,78.6494,78.5854,78.5934,4562.0
2015-06-25 13:00:00,98.26,98.29,98.24,98.28,11023.0,78.6014,78.6254,78.5854,78.6174,11023.0
2015-06-25 13:05:00,98.27,98.33,98.27,98.33,7261.0,78.6094,78.6574,78.6094,78.6574,7261.0
2015-06-25 13:10:00,98.33,98.35,98.3,98.35,8186.0,78.6574,78.6734,78.6334,78.6734,8186.0
2015-06-25 13:15:00,98.35,98.35,98.31,98.31,6107.0,78.6734,78.6734,78.6414,78.6414,6107.0
2015-06-25 13:20:00,98.31,98.31,98.23,98.29,7510.0,78.6414,78.6414,78.5774,78.6254,7510.0
2015-06-25 13:25:00,98.29,98.32,98.28,98.3,6901.0,78.6254,78.6494,78.6174,78.6334,6901.0
2015-06-25 13:30:00,98.3,98.3,98.26,98.26,9359.0,78.6334,78.6334,78.6014,78.6014,9359.0
2015-06-25 13:35:00,98.28,98.31,98.27,98.28,5690.0,78.6174,78.6414,78.6094,78.6174,5690.0
2015-06-25 13:40:00,98.28,98.28,98.2,98.22,10091.0,78.6174,78.6174,78.5534,78.5694,10091.0
2015-06-25 13:45:00,98.22,98.23,98.18,98.21,13518.0,78.5694,78.5774,78.5374,78.5614,13518.0
2015-06-25 13:50:00,98.22,98.23,98.2,98.23,6386.0,78.5694,78.5774,78.5534,78.5774,6386.0
2015-06-25 13:55:00,98.22,98.23,98.16,98.23,9671.0,78.5694,78.5774,78.5214,78.5774,9671.0
2015-06-25 14:00:00,98.22,98.22,98.14,98.14,13108.0,78.5694,78.5694,78.5054,78.5054,13108.0
2015-06-25 14:05:00,98.14,98.14,98.03,98.07,11133.0,78.5054,78.5054,78.4174,78.4494,11133.0
2015-06-25 14:10:00,98.07,98.07,97.97,98.01,15931.0,78.4494,78.4494,78.3694,78.4014,15931.0
2015-06-25 14:15:00,98.01,98.07,98.0,98.07,6957.0,78.4014,78.4494,78.3934,78.4494,6957.0
2015-06-25 14:20:00,98.08,98.08,97.99,98.03,14923.0,78.4574,78.4574,78.3854,78.4174,14923.0
2015-06-25 14:25:00,98.02,98.02,97.9,97.93,21922.0,78.4094,78.4094,78.3134,78.3374,21922.0
2015-06-25 14:30:00,97.94,98.0,97.92,97.98,8344.0,78.3454,78.3934,78.3294,78.3774,8344.0
2015-06-25 14:35:00,98.0,98.06,98.0,98.06,8003.0,78.3934,78.4414,78.3934,78.4414,8003.0
2015-06-25 14:40:00,98.07,98.07,98.03,98.03,14866.0,78.4494,78.4494,78.4174,78.4174,14866.0
2015-06-25 14:45:00,98.05,98.05,97.96,97.98,23490.0,78.4334,78.4334,78.3614,78.3774,23490.0
2015-06-25 14:50:00,97.98,97.98,97.9,97.93,13779.0,78.3774,78.3774,78.3134,78.3374,13779.0
2015-06-25 14:55:00,97.92,97.96,97.88,97.94,11338.0,78.3294,78.3614,78.2974,78.3454,11338.0
2015-06-25 15:00:00,97.94,98.06,97.92,98.04,14923.0,78.3454,78.4414,78.3294,78.4254,14923.0
2015-06-25 15:05:00,98.03,98.08,98.02,98.05,16709.0,78.4174,78.4574,78.4094,78.4334,16709.0
2015-06-25 15:10:00,98.05,98.06,97.97,97.99,15373.0,78.4334,78.4414,78.3694,78.3854,15373.0
2015-06-25 15:15:00,97.99,98.0,97.93,97.95,11495.0,78.3854,78.3934,78.3374,78.3534,11495.0
2015-06-25 15:20:00,97.97,97.99,97.95,97.98,12035.0,78.3694,78.3854,78.3534,78.3774,12035.0
2015-06-25 15:25:00,97.99,97.99,97.94,97.95,15506.0,78.3854,78.3854,78.3454,78.3534,15506.0
2015-06-25 15:30:00,97.96,97.97,97.87,97.87,19028.0,78.3614,78.3694,78.2894,78.2894,19028.0
2015-06-25 15:35:00,97.87,97.88,97.81,97.81,18814.0,78.2894,78.2974,78.2414,78.2414,18814.0
2015-06-25 15:40:00,97.81,97.84,97.74,97.77,20176.0,78.2414,78.2654,78.1854,78.2094,20176.0
2015-06-25 15:45:00,97.78,97.83,97.77,97.82,38737.0,78.2174,78.2574,78.2094,78.2494,38737.0
2015-06-25 15:50:00,97.81,97.84,97.8,97.82,31503.0,78.2414,78.2654,78.2334,78.2494,31503.0
2015-06-25 15:55:00,97.82,97.84,97.77,97.79,66313.0,78.2494,78.2654,78.2094,78.2254,66313.0
2015-06-26 09:30:00,98.18,98.28,97.79,97.79,23260.0,78.5374,78.6174,78.2254,78.2254,23260.0
2015-06-26 09:35:00,97.79,97.95,97.72,97.95,15944.0,78.2254,78.3534,78.1694,78.3534,15944.0
2015-06-26 09:40:00,97.9,98.06,97.83,98.04,15427.0,78.3134,78.4414,78.2574,78.4254,15427.0
2015-06-26 09:45:00,98.07,98.17,98.05,98.16,14504.0,78.4494,78.5294,78.4334,78.5214,14504.0
2015-06-26 09:50:00,98.17,98.17,98.05,98.09,20857.0,78.5294,78.5294,78.4334,78.4654,20857.0
2015-06-26 09:55:00,98.09,98.28,98.05,98.21,38059.0,78.4654,78.6174,78.4334,78.5614,38059.0
2015-06-26 10:00:00,98.25,98.29,98.21,98.24,11175.0,78.5934,78.6254,78.5614,78.5854,11175.0
2015-06-26 10:05:00,98.27,98.3,98.18,98.26,10915.0,78.6094,78.6334,78.5374,78.6014,10915.0
2015-06-26 10:10:00,98.27,98.28,98.12,98.17,8889.0,78.6094,78.6174,78.4894,78.5294,8889.0
2015-06-26 10:15:00,98.18,98.31,98.18,98.24,16953.0,78.5374,78.6414,78.5374,78.5854,16953.0
2015-06-26 10:20:00,98.23,98.29,98.13,98.19,8963.0,78.5774,78.6254,78.4974,78.5454,8963.0
2015-06-26 10:25:00,98.21,98.42,98.19,98.42,10287.0,78.5614,78.7294,78.5454,78.7294,10287.0
2015-06-26 10:30:00,98.42,98.45,98.34,98.35,15609.0,78.7294,78.7534,78.6654,78.6734,15609.0
2015-06-26 10:35:00,98.35,98.48,98.35,98.41,13663.0,78.6734,78.7774,78.6734,78.7214,13663.0
2015-06-26 10:40:00,98.43,98.46,98.37,98.4,10431.0,78.7374,78.7614,78.6894,78.7134,10431.0
2015-06-26 10:45:00,98.39,98.44,98.37,98.39,9277.0,78.7054,78.7454,78.6894,78.7054,9277.0
2015-06-26 10:50:00,98.42,98.43,98.38,98.4,7228.0,78.7294,78.7374,78.6974,78.7134,7228.0
2015-06-26 10:55:00,98.4,98.44,98.31,98.32,19309.0,78.7134,78.7454,78.6414,78.6494,19309.0
2015-06-26 11:00:00,98.31,98.44,98.3,98.41,23873.0,78.6414,78.7454,78.6334,78.7214,23873.0
2015-06-26 11:05:00,98.4,98.51,98.37,98.51,5774.0,78.7134,78.8014,78.6894,78.8014,5774.0
2015-06-26 11:10:00,98.49,98.56,98.45,98.54,8988.0,78.7854,78.8414,78.7534,78.8254,8988.0
2015-06-26 11:15:00,98.53,98.55,98.5,98.5,6170.0,78.8174,78.8334,78.7934,78.7934,6170.0
2015-06-26 11:20:00,98.5,98.5,98.46,98.49,6974.0,78.7934,78.7934,78.7614,78.7854,6974.0
2015-06-26 11:25:00,98.49,98.5,98.44,98.47,6342.0,78.7854,78.7934,78.7454,78.7694,6342.0
2015-06-26 11:30:00,98.49,98.53,98.39,98.42,12199.0,78.7854,78.8174,78.7054,78.7294,12199.0
2015-06-26 11:35:00,98.44,98.48,98.37,98.46,32066.0,78.7454,78.7774,78.6894,78.7614,32066.0
2015-06-26 11:40:00,98.45,98.46,98.39,98.43,7019.0,78.7534,78.7614,78.7054,78.7374,7019.0
2015-06-26 11:45:00,98.41,98.42,98.36,98.37,6519.0,78.7214,78.7294,78.6814,78.6894,6519.0
2015-06-26 11:50:00,98.36,98.36,98.19,98.19,31578.0,78.6814,78.6814,78.5454,78.5454,31578.0
2015-06-26 11:55:00,98.19,98.19,98.12,98.14,32961.0,78.5454,78.5454,78.4894,78.5054,32961.0
2015-06-26 12:00:00,98.14,98.19,98.1,98.11,51950.0,78.5054,78.5454,78.4734,78.4814,51950.0
2015-06-26 12:05:00,98.11,98.29,98.1,98.28,24966.0,78.4814,78.6254,78.4734,78.6174,24966.0
2015-06-26 12:10:00,98.27,98.3,98.24,98.28,8757.0,78.6094,78.6334,78.5854,78.6174,8757.0
2015-06-26 12:15:00,98.27,98.36,98.27,98.36,6943.0,78.6094,78.6814,78.6094,78.6814,6943.0
2015-06-26 12:20:00,98.35,98.35,98.26,98.27,5597.0,78.6734,78.6734,78.6014,78.6094,5597.0
2015-06-26 12:25:00,98.26,98.35,98.26,98.33,8025.0,78.6014,78.6734,78.6014,78.6574,8025.0
2015-06-26 12:30:00,98.33,98.33,98.15,98.18,8266.0,78.6574,78.6574,78.5134,78.5374,8266.0
2015-06-26 12:35:00,98.18,98.19,98.12,98.13,10689.0,78.5374,78.5454,78.4894,78.4974,10689.0
2015-06-26 12:40:00,98.13,98.14,98.02,98.05,17750.0,78.4974,78.5054,78.4094,78.4334,17750.0
2015-06-26 12:45:00,98.06,98.13,98.01,98.1,7787.0,78.4414,78.4974,78.4014,78.4734,7787.0
2015-06-26 12:50:00,98.1,98.13,97.98,97.99,7737.0,78.4734,78.4974,78.3774,78.3854,7737.0
2015-06-26 12:55:00,97.98,97.98,97.89,97.89,14262.0,78.3774,78.3774,78.3054,78.3054,14262.0
2015-06-26 13:00:00,97.89,98.07,97.84,98.05,22550.0,78.3054,78.4494,78.2654,78.4334,22550.0
2015-06-26 13:05:00,98.05,98.08,98.02,98.05,15303.0,78.4334,78.4574,78.4094,78.4334,15303.0
2015-06-26 13:10:00,98.03,98.04,97.93,97.97,12098.0,78.4174,78.4254,78.3374,78.3694,12098.0
2015-06-26 13:15:00,97.97,98.02,97.94,97.95,12105.0,78.3694,78.4094,78.3454,78.3534,12105.0
2015-06-26 13:20:00,97.95,97.96,97.87,97.9,13445.0,78.3534,78.3614,78.2894,78.3134,13445.0
2015-06-26 13:25:00,97.89,97.95,97.88,97.94,10834.0,78.3054,78.3534,78.2974,78.3454,10834.0
2015-06-26 13:30:00,97.94,97.96,97.9,97.94,10538.0,78.3454,78.3614,78.3134,78.3454,10538.0
2015-06-26 13:35:00,97.94,98.0,97.89,97.96,9370.0,78.3454,78.3934,78.3054,78.3614,9370.0
2015-06-26 13:40:00,97.95,98.14,97.93,98.08,15711.0,78.3534,78.5054,78.3374,78.4574,15711.0
2015-06-26 13:45:00,98.09,98.12,98.01,98.02,6314.0,78.4654,78.4894,78.4014,78.4094,6314.0
2015-06-26 13:50:00,98.04,98.04,98.0,98.01,8661.0,78.4254,78.4254,78.3934,78.4014,8661.0
2015-06-26 13:55:00,98.02,98.08,98.01,98.02,7927.0,78.4094,78.4574,78.4014,78.4094,7927.0
2015-06-26 14:00:00,98.02,98.07,97.99,98.03,9683.0,78.4094,78.4494,78.3854,78.4174,9683.0
2015-06-26 14:05:00,98.02,98.05,97.99,98.01,11159.0,78.4094,78.4334,78.3854,78.4014,11159.0
2015-06-26 14:10:00,98.01,98.06,97.97,98.05,11386.0,78.4014,78.4414,78.3694,78.4334,11386.0
2015-06-26 14:15:00,98.05,98.1,98.04,98.08,15806.0,78.4334,78.4734,78.4254,78.4574,15806.0
2015-06-26 14:20:00,98.09,98.1,98.02,98.02,8479.0,78.4654,78.4734,78.4094,78.4094,8479.0
2015-06-26 14:25:00,98.02,98.04,97.97,98.01,11058.0,78.4094,78.4254,78.3694,78.4014,11058.0
2015-06-26 14:30:00,98.01,98.06,98.0,98.04,10729.0,78.4014,78.4414,78.3934,78.4254,10729.0
2015-06-26 14:35:00,98.04,98.09,98.02,98.08,16472.0,78.4254,78.4654,78.4094,78.4574,16472.0
2015-06-26 14:40:00,98.07,98.07,97.97,97.99,10607.0,78.4494,78.4494,78.3694,78.3854,10607.0
2015-06-26 14:45:00,97.98,98.04,97.93,98.04,15397.0,78.3774,78.4254,78.3374,78.4254,15397.0
2015-06-26 14:50:00,98.06,98.07,98.02,98.02,14174.0,78.4414,78.4494,78.4094,78.4094,14174.0
2015-06-26 14:55:00,98.02,98.05,97.98,97.98,17951.0,78.4094,78.4334,78.3774,78.3774,17951.0
2015-06-26 15:00:00,97.98,98.13,97.97,98.13,23700.0,78.3774,78.4974,78.3694,78.4974,23700.0
2015-06-26 15:05:00,98.14,98.26,98.13,98.26,17692.0,78.5054,78.6014,78.4974,78.6014,17692.0
2015-06-26 15:10:00,98.27,98.3,98.19,98.2,16098.0,78.6094,78.6334,78.5454,78.5534,16098.0
2015-06-26 15:15:00,98.2,98.29,98.18,98.27,19088.0,78.5534,78.6254,78.5374,78.6094,19088.0
2015-06-26 15:20:00,98.26,98.28,98.19,98.2,19244.0,78.6014,78.6174,78.5454,78.5534,19244.0
2015-06-26 15:25:00,98.21,98.25,98.2,98.25,8747.0,78.5614,78.5934,78.5534,78.5934,8747.0
2015-06-26 15:30:00,98.24,98.26,98.16,98.21,19881.0,78.5854,78.6014,78.5214,78.5614,19881.0
2015-06-26 15:35:00,98.22,98.22,98.1,98.11,15423.0,78.5694,78.5694,78.4734,78.4814,15423.0
2015-06-26 15:40:00,98.11,98.14,98.05,98.07,29504.0,78.4814,78.5054,78.4334,78.4494,29504.0
2015-06-26 15:45:00,98.06,98.06,97.83,97.85,72456.0,78.4414,78.4414,78.2574,78.2734,72456.0
2015-06-26 15:50:00,97.84,97.94,97.84,97.92,57167.0,78.2654,78.3454,78.2654,78.3294,57167.0
2015-06-26 15:55:00,97.94,97.96,97.87,97.91,136315.0,78.3454,78.3614,78.2894,78.3214,136315.0
2015-06-29 09:30:00,97.1,97.11,96.54,97.05,98838.0,77.6735,77.6815,77.2255,77.6335,98838.0
2015-06-29 09:35:00,97.02,97.16,96.85,97.07,18945.0,77.6095,77.7215,77.4735,77.6495,18945.0
2015-06-29 09:40:00,97.14,97.23,96.97,97.13,23160.0,77.7055,77.7774,77.5695,77.6975,23160.0
2015-06-29 09:45:00,97.14,97.23,97.06,97.15,17335.0,77.7055,77.7774,77.6415,77.7135,17335.0
2015-06-29 09:50:00,97.17,97.23,97.08,97.16,20044.0,77.7295,77.7774,77.6575,77.7215,20044.0
2015-06-29 09:55:00,97.13,97.13,97.04,97.05,16403.0,77.6975,77.6975,77.6255,77.6335,16403.0
2015-06-29 10:00:00,97.06,97.38,97.05,97.36,13422.0,77.6415,77.8974,77.6335,77.8814,13422.0
2015-06-29 10:05:00,97.35,97.47,97.27,97.31,16786.0,77.8734,77.9694,77.8094,77.8414,16786.0
2015-06-29 10:10:00,97.3,97.34,97.2,97.29,10692.0,77.8334,77.8654,77.7534,77.8254,10692.0
2015-06-29 10:15:00,97.3,97.41,97.15,97.15,11485.0,77.8334,77.9214,77.7135,77.7135,11485.0
2015-06-29 10:20:00,97.13,97.18,97.03,97.17,20647.0,77.6975,77.7374,77.6175,77.7295,20647.0
2015-06-29 10:25:00,97.17,97.17,97.01,97.06,11089.0,77.7295,77.7295,77.6015,77.6415,11089.0
2015-06-29 10:30:00,97.07,97.12,97.0,97.11,12220.0,77.6495,77.6895,77.5935,77.6815,12220.0
2015-06-29 10:35:00,97.1,97.18,97.06,97.08,14482.0,77.6735,77.7374,77.6415,77.6575,14482.0
2015-06-29 10:40:00,97.08,97.13,97.06,97.11,14236.0,77.6575,77.6975,77.6415,77.6815,14236.0
2015-06-29 10:45:00,97.1,97.23,97.08,97.14,12799.0,77.6735,77.7774,77.6575,77.7055,12799.0
2015-06-29 10:50:00,97.13,97.16,97.07,97.15,23073.0,77.6975,77.7215,77.6495,77.7135,23073.0
2015-06-29 10:55:00,97.14,97.14,96.93,96.96,25400.0,77.7055,77.7055,77.5375,77.5615,25400.0
2015-06-29 11:00:00,96.95,97.01,96.93,96.95,22800.0,77.5535,77.6015,77.5375,77.5535,22800.0
2015-06-29 11:05:00,96.94,96.96,96.86,96.93,17676.0,77.5455,77.5615,77.4815,77.5375,17676.0
2015-06-29 11:10:00,96.93,96.99,96.86,96.91,22296.0,77.5375,77.5855,77.4815,77.5215,22296.0
2015-06-29 11:15:00,96.91,96.97,96.91,96.94,20066.0,77.5215,77.5695,77.5215,77.5455,20066.0
2015-06-29 11:20:00,96.93,97.05,96.91,97.04,13838.0,77.5375,77.6335,77.5215,77.6255,13838.0
2015-06-29 11:25:00,97.04,97.07,96.99,97.05,14464.0,77.6255,77.6495,77.5855,77.6335,14464.0
2015-06-29 11:30:00,97.07,97.07,96.95,96.97,13457.0,77.6495,77.6495,77.5535,77.5695,13457.0
2015-06-29 11:35:00,96.97,97.03,96.87,96.87,15123.0,77.5695,77.6175,77.4895,77.4895,15123.0
2015-06-29 11:40:00,96.88,96.96,96.85,96.94,16258.0,77.4975,77.5615,77.4735,77.5455,16258.0
2015-06-29 11:45:00,96.95,97.03,96.93,96.97,14298.0,77.5535,77.6175,77.5375,77.5695,14298.0
2015-06-29 11:50:00,96.97,96.97,96.9,96.92,12801.0,77.5695,77.5695,77.5135,77.5295,12801.0
2015-06-29 11:55:00,96.92,97.0,96.92,96.99,6179.0,77.5295,77.5935,77.5295,77.5855,6179.0
2015-06-29 12:00:00,96.98,96.98,96.91,96.94,13545.0,77.5775,77.5775,77.5215,77.5455,13545.0
2015-06-29 12:05:00,96.94,97.01,96.93,97.01,5886.0,77.5455,77.6015,77.5375,77.6015,5886.0
2015-06-29 12:10:00,97.01,97.01,96.93,96.93,4748.0,77.6015,77.6015,77.5375,77.5375,4748.0
2015-06-29 12:15:00,96.94,96.96,96.86,96.86,14239.0,77.5455,77.5615,77.4815,77.4815,14239.0
2015-06-29 12:20:00,96.85,96.88,96.82,96.84,13120.0,77.4735,77.4975,77.4495,77.4655,13120.0
2015-06-29 12:25:00,96.82,96.85,96.78,96.82,25152.0,77.4495,77.4735,77.4175,77.4495,25152.0
2015-06-29 12:30:00,96.8,96.87,96.78,96.83,12392.0,77.4335,77.4895,77.4175,77.4575,12392.0
2015-06-29 12:35:00,96.85,96.86,96.77,96.78,8565.0,77.4735,77.4815,77.4095,77.4175,8565.0
2015-06-29 12:40:00,96.77,96.78,96.75,96.77,7488.0,77.4095,77.4175,77.3935,77.4095,7488.0
2015-06-29 12:45:00,96.79,96.8,96.75,96.76,10124.0,77.4255,77.4335,77.3935,77.4015,10124.0
2015-06-29 12:50:00,96.76,96.83,96.74,96.78,11552.0,77.4015,77.4575,77.3855,77.4175,11552.0
2015-06-29 12:55:00,96.78,96.81,96.73,96.81,9267.0,77.4175,77.4415,77.3775,77.4415,9267.0
2015-06-29 13:00:00,96.83,96.83,96.73,96.74,6036.0,77.4575,77.4575,77.3775,77.3855,6036.0
2015-06-29 13:05:00,96.73,96.76,96.69,96.74,4812.0,77.3775,77.4015,77.3455,77.3855,4812.0
2015-06-29 13:10:00,96.73,96.73,96.66,96.7,10684.0,77.3775,77.3775,77.3215,77.3535,10684.0
2015-06-29 13:15:00,96.71,96.78,96.7,96.78,9338.0,77.3615,77.4175,77.3535,77.4175,9338.0
2015-06-29 13:20:00,96.78,96.85,96.78,96.82,11243.0,77.4175,77.4735,77.4175,77.4495,11243.0
2015-06-29 13:25:00,96.81,96.82,96.74,96.76,11392.0,77.4415,77.4495,77.3855,77.4015,11392.0
2015-06-29 13:30:00,96.77,96.84,96.77,96.84,7123.0,77.4095,77.4655,77.4095,77.4655,7123.0
2015-06-29 13:35:00,96.85,96.85,96.75,96.78,6994.0,77.4735,77.4735,77.3935,77.4175,6994.0
2015-06-29 13:40:00,96.77,96.77,96.66,96.68,14180.0,77.4095,77.4095,77.3215,77.3375,14180.0
2015-06-29 13:45:00,96.7,96.75,96.7,96.75,6249.0,77.3535,77.3935,77.3535,77.3935,6249.0
2015-06-29 13:50:00,96.75,96.76,96.67,96.68,13449.0,77.3935,77.4015,77.3295,77.3375,13449.0
2015-06-29 13:55:00,96.67,96.71,96.62,96.67,8003.0,77.3295,77.3615,77.2895,77.3295,8003.0
2015-06-29 14:00:00,96.68,96.69,96.64,96.64,9087.0,77.3375,77.3455,77.3055,77.3055,9087.0
2015-06-29 14:05:00,96.63,96.66,96.6,96.62,12269.0,77.2975,77.3215,77.2735,77.2895,12269.0
2015-06-29 14:10:00,96.64,96.66,96.51,96.51,17470.0,77.3055,77.3215,77.2015,77.2015,17470.0
2015-06-29 14:15:00,96.52,96.56,96.46,96.53,12949.0,77.2095,77.2415,77.1615,77.2175,12949.0
2015-06-29 14:20:00,96.55,96.57,96.37,96.42,25278.0,77.2335,77.2495,77.0895,77.1295,25278.0
2015-06-29 14:25:00,96.43,96.45,96.36,96.37,10734.0,77.1375,77.1535,77.0815,77.0895,10734.0
2015-06-29 14:30:00,96.37,96.38,96.33,96.33,15421.0,77.0895,77.0975,77.0575,77.0575,15421.0
2015-06-29 14:35:00,96.34,96.49,96.31,96.49,15004.0,77.0655,77.1855,77.0415,77.1855,15004.0
2015-06-29 14:40:00,96.49,96.55,96.43,96.55,21226.0,77.1855,77.2335,77.1375,77.2335,21226.0
2015-06-29 14:45:00,96.53,96.64,96.52,96.57,19559.0,77.2175,77.3055,77.2095,77.2495,19559.0
2015-06-29 14:50:00,96.57,96.58,96.48,96.49,11148.0,77.2495,77.2575,77.1775,77.1855,11148.0
2015-06-29 14:55:00,96.49,96.5,96.41,96.41,17131.0,77.1855,77.1935,77.1215,77.1215,17131.0
2015-06-29 15:00:00,96.41,96.44,96.35,96.35,12728.0,77.1215,77.1455,77.0735,77.0735,12728.0
2015-06-29 15:05:00,96.34,96.4,96.34,96.35,18720.0,77.0655,77.1135,77.0655,77.0735,18720.0
2015-06-29 15:10:00,96.36,96.46,96.34,96.35,18103.0,77.0815,77.1615,77.0655,77.0735,18103.0
2015-06-29 15:15:00,96.36,96.42,96.31,96.38,21950.0,77.0815,77.1295,77.0415,77.0975,21950.0
2015-06-29 15:20:00,96.39,96.48,96.36,96.47,27731.0,77.1055,77.1775,77.0815,77.1695,27731.0
2015-06-29 15:25:00,96.45,96.45,96.36,96.37,18183.0,77.1535,77.1535,77.0815,77.0895,18183.0
2015-06-29 15:30:00,96.36,96.4,96.26,96.33,40663.0,77.0815,77.1135,77.0015,77.0575,40663.0
2015-06-29 15:35:00,96.32,96.35,96.24,96.25,32423.0,77.0495,77.0735,76.9855,76.9935,32423.0
2015-06-29 15:40:00,96.26,96.27,96.21,96.23,51941.0,77.0015,77.0095,76.9615,76.9775,51941.0
2015-06-29 15:45:00,96.22,96.31,96.13,96.31,62010.0,76.9695,77.0415,76.8975,77.0415,62010.0
2015-06-29 15:50:00,96.31,96.38,96.28,96.29,49535.0,77.0415,77.0975,77.0175,77.0255,49535.0
2015-06-29 15:55:00,96.29,96.3,96.1,96.17,108098.0,77.0255,77.0335,76.8735,76.9295,108098.0
2015-06-30 09:30:00,96.69,97.0,96.51,96.72,81287.0,77.3455,77.5935,77.2015,77.3695,81287.0
2015-06-30 09:35:00,96.7,96.74,96.24,96.45,47455.0,77.3535,77.3855,76.9855,77.1535,47455.0
2015-06-30 09:40:00,96.44,96.49,96.31,96.39,43261.0,77.1455,77.1855,77.0415,77.1055,43261.0
2015-06-30 09:45:00,96.38,96.5,96.09,96.13,56471.0,77.0975,77.1935,76.8655,76.8975,56471.0
2015-06-30 09:50:00,96.15,96.57,96.15,96.27,31583.0,76.9135,77.2495,76.9135,77.0095,31583.0
2015-06-30 09:55:00,96.25,96.28,96.16,96.2,11399.0,76.9935,77.0175,76.9215,76.9535,11399.0
2015-06-30 10:00:00,96.12,96.24,96.01,96.09,30317.0,76.8895,76.9855,76.8015,76.8655,30317.0
2015-06-30 10:05:00,96.1,96.19,96.08,96.11,15105.0,76.8735,76.9455,76.8575,76.8815,15105.0
2015-06-30 10:10:00,96.11,96.22,96.06,96.07,18148.0,76.8815,76.9695,76.8415,76.8495,18148.0
2015-06-30 10:15:00,96.06,96.09,95.96,95.97,39265.0,76.8415,76.8655,76.7615,76.7695,39265.0
2015-06-30 10:20:00,95.99,96.02,95.86,96.02,21969.0,76.7855,76.8095,76.6815,76.8095,21969.0
2015-06-30 10:25:00,96.04,96.19,96.04,96.12,12279.0,76.8255,76.9455,76.8255,76.8895,12279.0
2015-06-30 10:30:00,96.11,96.11,95.99,96.01,43046.0,76.8815,76.8815,76.7855,76.8015,43046.0
2015-06-30 10:35:00,95.98,96.05,95.97,96.04,32777.0,76.7775,76.8335,76.7695,76.8255,32777.0
2015-06-30 10:40:00,96.04,96.13,96.02,96.12,14380.0,76.8255,76.8975,76.8095,76.8895,14380.0
2015-06-30 10:45:00,96.12,96.26,96.07,96.13,24661.0,76.8895,77.0015,76.8495,76.8975,24661.0
2015-06-30 10:50:00,96.12,96.28,96.03,96.28,19011.0,76.8895,77.0175,76.8175,77.0175,19011.0
2015-06-30 10:55:00,96.29,96.49,96.25,96.43,29272.0,77.0255,77.1855,76.9935,77.1375,29272.0
2015-06-30 11:00:00,96.44,96.48,96.32,96.37,16168.0,77.1455,77.1775,77.0495,77.0895,16168.0
2015-06-30 11:05:00,96.38,96.45,96.3,96.34,16967.0,77.0975,77.1535,77.0335,77.0655,16967.0
2015-06-30 11:10:00,96.37,96.4,96.3,96.36,24361.0,77.0895,77.1135,77.0335,77.0815,24361.0
2015-06-30 11:15:00,96.36,96.5,96.36,96.42,19745.0,77.0815,77.1935,77.0815,77.1295,19745.0
2015-06-30 11:20:00,96.41,96.5,96.39,96.4,18299.0,77.1215,77.1935,77.1055,77.1135,18299.0
2015-06-30 11:25:00,96.41,96.45,96.24,96.25,23638.0,77.1215,77.1535,76.9855,76.9935,23638.0
2015-06-30 11:30:00,96.26,96.29,96.17,96.22,50458.0,77.0015,77.0255,76.9295,76.9695,50458.0
2015-06-30 11:35:00,96.22,96.31,96.21,96.3,24368.0,76.9695,77.0415,76.9615,77.0335,24368.0
2015-06-30 11:40:00,96.28,96.29,96.2,96.27,10902.0,77.0175,77.0255,76.9535,77.0095,10902.0
2015-06-30 11:45:00,96.27,96.35,96.27,96.35,10385.0,77.0095,77.0735,77.0095,77.0735,10385.0
2015-06-30 11:50:00,96.36,96.37,96.3,96.33,8044.0,77.0815,77.0895,77.0335,77.0575,8044.0
2015-06-30 11:55:00,96.36,96.37,96.23,96.25,12343.0,77.0815,77.0895,76.9775,76.9935,12343.0
2015-06-30 12:00:00,96.24,96.33,96.24,96.33,14484.0,76.9855,77.0575,76.9855,77.0575,14484.0
2015-06-30 12:05:00,96.32,96.42,96.27,96.42,14905.0,77.0495,77.1295,77.0095,77.1295,14905.0
2015-06-30 12:10:00,96.43,96.48,96.42,96.45,7905.0,77.1375,77.1775,77.1295,77.1535,7905.0
2015-06-30 12:15:00,96.44,96.49,96.41,96.46,22313.0,77.1455,77.1855,77.1215,77.1615,22313.0
2015-06-30 12:20:00,96.45,96.45,96.26,96.32,15893.0,77.1535,77.1535,77.0015,77.0495,15893.0
2015-06-30 12:25:00,96.32,96.36,96.2,96.22,13081.0,77.0495,77.0815,76.9535,76.9695,13081.0
2015-06-30 12:30:00,96.24,96.27,96.16,96.22,12876.0,76.9855,77.0095,76.9215,76.9695,12876.0
2015-06-30 12:35:00,96.23,96.32,96.21,96.31,11135.0,76.9775,77.0495,76.9615,77.0415,11135.0
2015-06-30 12:40:00,96.32,96.36,96.31,96.34,7693.0,77.0495,77.0815,77.0415,77.0655,7693.0
2015-06-30 12:45:00,96.35,96.38,96.28,96.35,4961.0,77.0735,77.0975,77.0175,77.0735,4961.0
2015-06-30 12:50:00,96.36,96.43,96.35,96.38,10319.0,77.0815,77.1375,77.0735,77.0975,10319.0
2015-06-30 12:55:00,96.4,96.44,96.31,96.44,12854.0,77.1135,77.1455,77.0415,77.1455,12854.0
2015-06-30 13:00:00,96.42,96.54,96.33,96.53,20007.0,77.1295,77.2255,77.0575,77.2175,20007.0
2015-06-30 13:05:00,96.52,96.55,96.47,96.51,14866.0,77.2095,77.2335,77.1695,77.2015,14866.0
2015-06-30 13:10:00,96.54,96.62,96.53,96.57,11664.0,77.2255,77.2895,77.2175,77.2495,11664.0
2015-06-30 13:15:00,96.57,96.63,96.56,96.62,14827.0,77.2495,77.2975,77.2415,77.2895,14827.0
2015-06-30 13:20:00,96.64,96.69,96.61,96.67,15783.0,77.3055,77.3455,77.2815,77.3295,15783.0
2015-06-30 13:25:00,96.66,96.79,96.65,96.73,27925.0,77.3215,77.4255,77.3135,77.3775,27925.0
2015-06-30 13:30:00,96.73,96.85,96.72,96.84,80631.0,77.3775,77.4735,77.3695,77.4655,80631.0
2015-06-30 13:35:00,96.85,96.93,96.8,96.88,20464.0,77.4735,77.5375,77.4335,77.4975,20464.0
2015-06-30 13:40:00,96.88,96.97,96.85,96.92,21432.0,77.4975,77.5695,77.4735,77.5295,21432.0
2015-06-30 13:45:00,96.93,96.98,96.91,96.92,12123.0,77.5375,77.5775,77.5215,77.5295,12123.0
2015-06-30 13:50:00,96.94,97.04,96.94,96.97,12847.0,77.5455,77.6255,77.5455,77.5695,12847.0
2015-06-30 13:55:00,96.96,96.98,96.85,96.88,14780.0,77.5615,77.5775,77.4735,77.4975,14780.0
2015-06-30 14:00:00,96.88,96.92,96.78,96.85,12855.0,77.4975,77.5295,77.4175,77.4735,12855.0
2015-06-30 14:05:00,96.84,97.11,96.83,97.02,16673.0,77.4655,77.6815,77.4575,77.6095,16673.0
2015-06-30 14:10:00,97.01,97.08,97.0,97.03,14586.0,77.6015,77.6575,77.5935,77.6175,14586.0
2015-06-30 14:15:00,97.03,97.1,96.95,97.07,36765.0,77.6175,77.6735,77.5535,77.6495,36765.0
2015-06-30 14:20:00,97.07,97.09,96.99,97.0,35883.0,77.6495,77.6655,77.5855,77.5935,35883.0
2015-06-30 14:25:00,96.98,97.05,96.86,96.96,16192.0,77.5775,77.6335,77.4815,77.5615,16192.0
2015-06-30 14:30:00,96.97,97.02,96.87,96.91,20612.0,77.5695,77.6095,77.4895,77.5215,20612.0
2015-06-30 14:35:00,96.9,96.9,96.78,96.79,15838.0,77.5135,77.5135,77.4175,77.4255,15838.0
2015-06-30 14:40:00,96.78,96.83,96.71,96.79,11160.0,77.4175,77.4575,77.3615,77.4255,11160.0
2015-06-30 14:45:00,96.78,96.78,96.68,96.73,11027.0,77.4175,77.4175,77.3375,77.3775,11027.0
2015-06-30 14:50:00,96.72,96.73,96.59,96.6,9510.0,77.3695,77.3775,77.2655,77.2735,9510.0
2015-06-30 14:55:00,96.6,96.68,96.55,96.55,12484.0,77.2735,77.3375,77.2335,77.2335,12484.0
2015-06-30 15:00:00,96.57,96.71,96.56,96.67,29578.0,77.2495,77.3615,77.2415,77.3295,29578.0
2015-06-30 15:05:00,96.68,96.73,96.65,96.72,32627.0,77.3375,77.3775,77.3135,77.3695,32627.0
2015-06-30 15:10:00,96.72,96.75,96.63,96.68,45392.0,77.3695,77.3935,77.2975,77.3375,45392.0
2015-06-30 15:15:00,96.69,96.81,96.64,96.72,77637.0,77.3455,77.4415,77.3055,77.3695,77637.0
2015-06-30 15:20:00,96.72,96.73,96.62,96.62,54839.0,77.3695,77.3775,77.2895,77.2895,54839.0
2015-06-30 15:25:00,96.62,96.67,96.57,96.65,34590.0,77.2895,77.3295,77.2495,77.3135,34590.0
2015-06-30 15:30:00,96.65,96.7,96.59,96.65,34469.0,77.3135,77.3535,77.2655,77.3135,34469.0
2015-06-30 15:35:00,96.64,96.66,96.56,96.6,40005.0,77.3055,77.3215,77.2415,77.2735,40005.0
2015-06-30 15:40:00,96.6,96.62,96.52,96.58,77609.0,77.2735,77.2895,77.2095,77.2575,77609.0
2015-06-30 15:45:00,96.58,96.76,96.58,96.73,44915.0,77.2575,77.4015,77.2575,77.3775,44915.0
2015-06-30 15:50:00,96.73,96.78,96.7,96.72,51628.0,77.3775,77.4175,77.3535,77.3695,51628.0
2015-06-30 15:55:00,96.72,96.75,96.57,96.65,131679.0,77.3695,77.3935,77.2495,77.3135,131679.0
2015-07-01 09:30:00,99.65,100.39,99.57,99.92,120573.0,79.7133,80.3052,79.6493,79.9293,120573.0
2015-07-01 09:35:00,99.86,100.44,99.48,100.3,181713.0,79.8813,80.3452,79.5773,80.2332,181713.0
2015-07-01 09:40:00,100.29,100.38,100.07,100.12,114092.0,80.2252,80.2972,80.0493,80.0893,114092.0
2015-07-01 09:45:00,100.12,100.18,99.94,100.01,70939.0,80.0893,80.1372,79.9453,80.0013,70939.0
2015-07-01 09:50:00,100.01,100.14,99.93,100.04,56061.0,80.0013,80.1053,79.9373,80.0253,56061.0
2015-07-01 09:55:00,100.04,100.06,99.91,100.03,43900.0,80.0253,80.0413,79.9213,80.0173,43900.0
2015-07-01 10:00:00,100.04,100.05,99.88,99.91,63785.0,80.0253,80.0333,79.8973,79.9213,63785.0
2015-07-01 10:05:00,99.91,100.08,99.88,99.98,57100.0,79.9213,80.0573,79.8973,79.9773,57100.0
2015-07-01 10:10:00,99.98,99.98,99.78,99.95,52164.0,79.9773,79.9773,79.8173,79.9533,52164.0
2015-07-01 10:15:00,99.97,99.98,99.73,99.81,47453.0,79.9693,79.9773,79.7773,79.8413,47453.0
2015-07-01 10:20:00,99.82,99.82,99.65,99.77,47846.0,79.8493,79.8493,79.7133,79.8093,47846.0
2015-07-01 10:25:00,99.78,99.78,99.39,99.43,84378.0,79.8173,79.8173,79.5053,79.5373,84378.0
2015-07-01 10:30:00,99.45,99.45,99.08,99.22,89387.0,79.5533,79.5533,79.2573,79.3693,89387.0
2015-07-01 10:35:00,99.21,99.42,99.17,99.24,42966.0,79.3613,79.5293,79.3293,79.3853,42966.0
2015-07-01 10:40:00,99.23,99.32,99.15,99.32,47526.0,79.3773,79.4493,79.3133,79.4493,47526.0
2015-07-01 10:45:00,99.32,99.32,99.1,99.12,36074.0,79.4493,79.4493,79.2733,79.2893,36074.0
2015-07-01 10:50:00,99.1,99.33,99.01,99.29,19865.0,79.2733,79.4573,79.2013,79.4253,19865.0
2015-07-01 10:55:00,99.26,99.46,99.25,99.45,22842.0,79.4013,79.5613,79.3933,79.5533,22842.0
2015-07-01 11:00:00,99.47,99.47,99.32,99.38,27151.0,79.5693,79.5693,79.4493,79.4973,27151.0
2015-07-01 11:05:00,99.38,99.58,99.34,99.39,34246.0,79.4973,79.6573,79.4653,79.5053,34246.0
2015-07-01 11:10:00,99.43,99.5,99.35,99.38,21855.0,79.5373,79.5933,79.4733,79.4973,21855.0
2015-07-01 11:15:00,99.37,99.45,99.29,99.32,40812.0,79.4893,79.5533,79.4253,79.4493,40812.0
2015-07-01 11:20:00,99.3,99.32,99.17,99.2,50724.0,79.4333,79.4493,79.3293,79.3533,50724.0
2015-07-01 11:25:00,99.2,99.44,99.13,99.4,46723.0,79.3533,79.5453,79.2973,79.5133,46723.0
2015-07-01 11:30:00,99.4,99.54,99.34,99.44,51145.0,79.5133,79.6253,79.4653,79.5453,51145.0
2015-07-01 11:35:00,99.42,99.44,99.19,99.24,21103.0,79.5293,79.5453,79.3453,79.3853,21103.0
2015-07-01 11:40:00,99.23,99.3,99.2,99.2,16051.0,79.3773,79.4333,79.3533,79.3533,16051.0
2015-07-01 11:45:00,99.19,99.31,99.19,99.26,23410.0,79.3453,79.4413,79.3453,79.4013,23410.0
2015-07-01 11:50:00,99.25,99.25,99.11,99.11,31334.0,79.3933,79.3933,79.2813,79.2813,31334.0
2015-07-01 11:55:00,99.11,99.2,99.1,99.11,18635.0,79.2813,79.3533,79.2733,79.2813,18635.0
2015-07-01 12:00:00,99.11,99.23,99.04,99.17,24581.0,79.2813,79.3773,79.2253,79.3293,24581.0
2015-07-01 12:05:00,99.14,99.22,99.14,99.18,23355.0,79.3053,79.3693,79.3053,79.3373,23355.0
2015-07-01 12:10:00,99.18,99.26,99.16,99.21,19194.0,79.3373,79.4013,79.3213,79.3613,19194.0
2015-07-01 12:15:00,99.2,99.26,99.1,99.13,12678.0,79.3533,79.4013,79.2733,79.2973,12678.0
2015-07-01 12:20:00,99.13,99.13,99.04,99.13,16416.0,79.2973,79.2973,79.2253,79.2973,16416.0
2015-07-01 12:25:00,99.13,99.2,99.08,99.12,19872.0,79.2973,79.3533,79.2573,79.2893,19872.0
2015-07-01 12:30:00,99.1,99.15,99.06,99.06,19978.0,79.2733,79.3133,79.2413,79.2413,19978.0
2015-07-01 12:35:00,99.07,99.12,99.0,99.02,25970.0,79.2493,79.2893,79.1933,79.2093,25970.0
2015-07-01 12:40:00,99.01,99.03,98.87,98.92,42161.0,79.2013,79.2173,79.0893,79.1293,42161.0
2015-07-01 12:45:00,98.89,98.96,98.89,98.93,17756.0,79.1053,79.1613,79.1053,79.1373,17756.0
2015-07-01 12:50:00,98.92,99.04,98.92,98.98,7903.0,79.1293,79.2253,79.1293,79.1773,7903.0
2015-07-01 12:55:00,98.98,98.98,98.9,98.96,19539.0,79.1773,79.1773,79.1133,79.1613,19539.0
2015-07-01 13:00:00,98.96,98.96,98.85,98.89,20066.0,79.1613,79.1613,79.0733,79.1053,20066.0
2015-07-01 13:05:00,98.89,98.92,98.83,98.86,11898.0,79.1053,79.1293,79.0573,79.0813,11898.0
2015-07-01 13:10:00,98.84,98.87,98.81,98.85,27588.0,79.0653,79.0893,79.0413,79.0733,27588.0
2015-07-01 13:15:00,98.85,98.93,98.83,98.91,12479.0,79.0733,79.1373,79.0573,79.1213,12479.0
2015-07-01 13:20:00,98.91,99.1,98.89,99.09,17510.0,79.1213,79.2733,79.1053,79.2653,17510.0
2015-07-01 13:25:00,99.1,99.1,98.99,98.99,7209.0,79.2733,79.2733,79.1853,79.1853,7209.0
2015-07-01 13:30:00,99.0,99.14,98.99,99.03,13188.0,79.1933,79.3053,79.1853,79.2173,13188.0
2015-07-01 13:35:00,99.03,99.05,98.93,98.94,11226.0,79.2173,79.2333,79.1373,79.1453,11226.0
2015-07-01 13:40:00,98.95,99.01,98.92,98.94,15858.0,79.1533,79.2013,79.1293,79.1453,15858.0
2015-07-01 13:45:00,98.94,98.99,98.94,98.95,16030.0,79.1453,79.1853,79.1453,79.1533,16030.0
2015-07-01 13:50:00,98.96,98.97,98.83,98.85,22245.0,79.1613,79.1693,79.0573,79.0733,22245.0
2015-07-01 13:55:00,98.85,98.86,98.72,98.73,21023.0,79.0733,79.0813,78.9693,78.9773,21023.0
2015-07-01 14:00:00,98.73,98.76,98.54,98.62,33151.0,78.9773,79.0013,78.8254,78.8894,33151.0
2015-07-01 14:05:00,98.63,98.71,98.62,98.7,16098.0,78.8974,78.9613,78.8894,78.9533,16098.0
2015-07-01 14:10:00,98.69,98.77,98.64,98.75,17495.0,78.9453,79.0093,78.9054,78.9933,17495.0
2015-07-01 14:15:00,98.74,98.82,98.72,98.8,27629.0,78.9853,79.0493,78.9693,79.0333,27629.0
2015-07-01 14:20:00,98.8,98.81,98.74,98.76,21522.0,79.0333,79.0413,78.9853,79.0013,21522.0
2015-07-01 14:25:00,98.75,98.86,98.65,98.8,24280.0,78.9933,79.0813,78.9134,79.0333,24280.0
2015-07-01 14:30:00,98.77,98.8,98.66,98.74,25847.0,79.0093,79.0333,78.9213,78.9853,25847.0
2015-07-01 14:35:00,98.74,98.87,98.69,98.84,23293.0,78.9853,79.0893,78.9453,79.0653,23293.0
2015-07-01 14:40:00,98.83,98.83,98.73,98.8,30927.0,79.0573,79.0573,78.9773,79.0333,30927.0
2015-07-01 14:45:00,98.8,98.97,98.8,98.96,43932.0,79.0333,79.1693,79.0333,79.1613,43932.0
2015-07-01 14:50:00,98.96,99.04,98.95,99.01,49610.0,79.1613,79.2253,79.1533,79.2013,49610.0
2015-07-01 14:55:00,99.01,99.18,98.99,99.04,19914.0,79.2013,79.3373,79.1853,79.2253,19914.0
2015-07-01 15:00:00,99.05,99.17,99.0,99.15,22077.0,79.2333,79.3293,79.1933,79.3133,22077.0
2015-07-01 15:05:00,99.15,99.18,99.1,99.11,21003.0,79.3133,79.3373,79.2733,79.2813,21003.0
2015-07-01 15:10:00,99.12,99.24,99.11,99.21,33216.0,79.2893,79.3853,79.2813,79.3613,33216.0
2015-07-01 15:15:00,99.21,99.41,99.2,99.39,50416.0,79.3613,79.5213,79.3533,79.5053,50416.0
2015-07-01 15:20:00,99.4,99.4,99.26,99.36,34950.0,79.5133,79.5133,79.4013,79.4813,34950.0
2015-07-01 15:25:00,99.35,99.35,99.25,99.28,22422.0,79.4733,79.4733,79.3933,79.4173,22422.0
2015-07-01 15:30:00,99.29,99.31,99.15,99.23,29601.0,79.4253,79.4413,79.3133,79.3773,29601.0
2015-07-01 15:35:00,99.22,99.23,99.13,99.13,31209.0,79.3693,79.3773,79.2973,79.2973,31209.0
2015-07-01 15:40:00,99.13,99.13,98.98,99.05,90923.0,79.2973,79.2973,79.1773,79.2333,90923.0
2015-07-01 15:45:00,99.05,99.31,99.05,99.28,85019.0,79.2333,79.4413,79.2333,79.4173,85019.0
2015-07-01 15:50:00,99.29,99.37,99.25,99.37,67338.0,79.4253,79.4893,79.3933,79.4893,67338.0
2015-07-01 15:55:00,99.36,99.36,99.29,99.32,79307.0,79.4813,79.4813,79.4253,79.4493,79307.0
2015-07-02 09:30:00,99.49,99.65,99.11,99.62,48687.0,79.5853,79.7133,79.2813,79.6893,48687.0
2015-07-02 09:35:00,99.58,99.77,99.44,99.6,95218.0,79.6573,79.8093,79.5453,79.6733,95218.0
2015-07-02 09:40:00,99.65,99.96,99.56,99.9,34130.0,79.7133,79.9613,79.6413,79.9133,34130.0
2015-07-02 09:45:00,99.88,99.88,99.63,99.75,27600.0,79.8973,79.8973,79.6973,79.7933,27600.0
2015-07-02 09:50:00,99.74,99.89,99.62,99.81,31781.0,79.7853,79.9053,79.6893,79.8413,31781.0
2015-07-02 09:55:00,99.78,99.86,99.61,99.84,27771.0,79.8173,79.8813,79.6813,79.8653,27771.0
2015-07-02 10:00:00,99.85,99.9,99.72,99.9,25654.0,79.8733,79.9133,79.7693,79.9133,25654.0
2015-07-02 10:05:00,99.9,99.96,99.82,99.91,35831.0,79.9133,79.9613,79.8493,79.9213,35831.0
2015-07-02 10:10:00,99.91,100.1,99.91,100.05,44000.0,79.9213,80.0733,79.9213,80.0333,44000.0
2015-07-02 10:15:00,100.05,100.24,100.0,100.16,47974.0,80.0333,80.1852,79.9933,80.1212,47974.0
2015-07-02 10:20:00,100.16,100.16,100.06,100.07,23001.0,80.1212,80.1212,80.0413,80.0493,23001.0
2015-07-02 10:25:00,100.07,100.19,100.07,100.14,26471.0,80.0493,80.1452,80.0493,80.1053,26471.0
2015-07-02 10:30:00,100.14,100.24,100.03,100.21,35631.0,80.1053,80.1852,80.0173,80.1612,35631.0
2015-07-02 10:35:00,100.22,100.23,100.05,100.06,19205.0,80.1692,80.1772,80.0333,80.0413,19205.0
2015-07-02 10:40:00,100.06,100.27,100.05,100.25,28705.0,80.0413,80.2092,80.0333,80.1932,28705.0
2015-07-02 10:45:00,100.25,100.31,100.21,100.24,21794.0,80.1932,80.2412,80.1612,80.1852,21794.0
2015-07-02 10:50:00,100.24,100.46,100.24,100.3,36008.0,80.1852,80.3612,80.1852,80.2332,36008.0
2015-07-02 10:55:00,100.29,100.43,100.24,100.34,23233.0,80.2252,80.3372,80.1852,80.2652,23233.0
2015-07-02 11:00:00,100.33,100.33,100.18,100.28,22422.0,80.2572,80.2572,80.1372,80.2172,22422.0
2015-07-02 11:05:00,100.29,100.35,100.17,100.23,20028.0,80.2252,80.2732,80.1292,80.1772,20028.0
2015-07-02 11:10:00,100.24,100.24,100.01,100.01,49340.0,80.1852,80.1852,80.0013,80.0013,49340.0
2015-07-02 11:15:00,100.0,100.13,100.0,100.11,18203.0,79.9933,80.0973,79.9933,80.0813,18203.0
2015-07-02 11:20:00,100.1,100.1,99.99,100.06,11888.0,80.0733,80.0733,79.9853,80.0413,11888.0
2015-07-02 11:25:00,100.07,100.17,100.04,100.07,20463.0,80.0493,80.1292,80.0253,80.0493,20463.0
2015-07-02 11:30:00,100.07,100.16,100.03,100.15,42951.0,80.0493,80.1212,80.0173,80.1132,42951.0
2015-07-02 11:35:00,100.14,100.25,100.14,100.18,14202.0,80.1053,80.1932,80.1053,80.1372,14202.0
2015-07-02 11:40:00,100.18,100.23,100.13,100.14,14809.0,80.1372,80.1772,80.0973,80.1053,14809.0
2015-07-02 11:45:00,100.13,100.21,100.11,100.13,13185.0,80.0973,80.1612,80.0813,80.0973,13185.0
2015-07-02 11:50:00,100.13,100.13,100.04,100.07,12703.0,80.0973,80.0973,80.0253,80.0493,12703.0
2015-07-02 11:55:00,100.06,100.07,99.98,100.05,16154.0,80.0413,80.0493,79.9773,80.0333,16154.0
2015-07-02 12:00:00,100.05,100.09,100.04,100.07,8511.0,80.0333,80.0653,80.0253,80.0493,8511.0
2015-07-02 12:05:00,100.04,100.06,99.93,99.95,11374.0,80.0253,80.0413,79.9373,79.9533,11374.0
2015-07-02 12:10:00,99.96,100.0,99.88,99.93,30591.0,79.9613,79.9933,79.8973,79.9373,30591.0
2015-07-02 12:15:00,99.94,99.94,99.74,99.74,19533.0,79.9453,79.9453,79.7853,79.7853,19533.0
2015-07-02 12:20:00,99.75,99.79,99.68,99.68,20442.0,79.7933,79.8253,79.7373,79.7373,20442.0
2015-07-02 12:25:00,99.68,99.7,99.64,99.65,7800.0,79.7373,79.7533,79.7053,79.7133,7800.0
2015-07-02 12:30:00,99.65,99.73,99.6,99.6,13362.0,79.7133,79.7773,79.6733,79.6733,13362.0
2015-07-02 12:35:00,99.59,99.59,99.52,99.53,11046.0,79.6653,79.6653,79.6093,79.6173,11046.0
2015-07-02 12:40:00,99.54,99.59,99.5,99.57,7303.0,79.6253,79.6653,79.5933,79.6493,7303.0
2015-07-02 12:45:00,99.56,99.65,99.53,99.61,7658.0,79.6413,79.7133,79.6173,79.6813,7658.0
2015-07-02 12:50:00,99.6,99.6,99.5,99.52,7878.0,79.6733,79.6733,79.5933,79.6093,7878.0
2015-07-02 12:55:00,99.53,99.54,99.47,99.49,6850.0,79.6173,79.6253,79.5693,79.5853,6850.0
2015-07-02 13:00:00,99.48,99.49,99.41,99.42,13234.0,79.5773,79.5853,79.5213,79.5293,13234.0
2015-07-02 13:05:00,99.42,99.43,99.38,99.41,6306.0,79.5293,79.5373,79.4973,79.5213,6306.0
2015-07-02 13:10:00,99.41,99.41,99.32,99.33,13856.0,79.5213,79.5213,79.4493,79.4573,13856.0
2015-07-02 13:15:00,99.32,99.42,99.32,99.38,13834.0,79.4493,79.5293,79.4493,79.4973,13834.0
2015-07-02 13:20:00,99.39,99.41,99.36,99.41,4682.0,79.5053,79.5213,79.4813,79.5213,4682.0
2015-07-02 13:25:00,99.41,99.42,99.32,99.36,19235.0,79.5213,79.5293,79.4493,79.4813,19235.0
2015-07-02 13:30:00,99.37,99.46,99.37,99.42,10610.0,79.4893,79.5613,79.4893,79.5293,10610.0
2015-07-02 13:35:00,99.42,99.42,99.31,99.32,8391.0,79.5293,79.5293,79.4413,79.4493,8391.0
2015-07-02 13:40:00,99.33,99.33,99.3,99.31,8400.0,79.4573,79.4573,79.4333,79.4413,8400.0
2015-07-02 13:45:00,99.33,99.38,99.33,99.36,6248.0,79.4573,79.4973,79.4573,79.4813,6248.0
2015-07-02 13:50:00,99.34,99.35,99.3,99.3,8298.0,79.4653,79.4733,79.4333,79.4333,8298.0
2015-07-02 13:55:00,99.3,99.31,99.24,99.26,9876.0,79.4333,79.4413,79.3853,79.4013,9876.0
2015-07-02 14:00:00,99.26,99.27,99.22,99.26,11807.0,79.4013,79.4093,79.3693,79.4013,11807.0
2015-07-02 14:05:00,99.26,99.26,99.17,99.25,17734.0,79.4013,79.4013,79.3293,79.3933,17734.0
2015-07-02 14:10:00,99.25,99.25,99.17,99.17,10213.0,79.3933,79.3933,79.3293,79.3293,10213.0
2015-07-02 14:15:00,99.16,99.19,99.14,99.17,10010.0,79.3213,79.3453,79.3053,79.3293,10010.0
2015-07-02 14:20:00,99.17,99.21,99.16,99.18,7109.0,79.3293,79.3613,79.3213,79.3373,7109.0
2015-07-02 14:25:00,99.18,99.18,99.14,99.16,8332.0,79.3373,79.3373,79.3053,79.3213,8332.0
2015-07-02 14:30:00,99.17,99.19,99.13,99.19,12629.0,79.3293,79.3453,79.2973,79.3453,12629.0
2015-07-02 14:35:00,99.2,99.3,99.2,99.25,13077.0,79.3533,79.4333,79.3533,79.3933,13077.0
2015-07-02 14:40:00,99.25,99.25,99.14,99.17,14856.0,79.3933,79.3933,79.3053,79.3293,14856.0
2015-07-02 14:45:00,99.16,99.22,99.16,99.21,6472.0,79.3213,79.3693,79.3213,79.3613,6472.0
2015-07-02 14:50:00,99.21,99.21,99.14,99.14,10976.0,79.3613,79.3613,79.3053,79.3053,10976.0
2015-07-02 14:55:00,99.13,99.31,99.13,99.27,19544.0,79.2973,79.4413,79.2973,79.4093,19544.0
2015-07-02 15:00:00,99.26,99.29,99.22,99.24,16875.0,79.4013,79.4253,79.3693,79.3853,16875.0
2015-07-02 15:05:00,99.23,99.26,99.17,99.21,17023.0,79.3773,79.4013,79.3293,79.3613,17023.0
2015-07-02 15:10:00,99.21,99.21,99.17,99.2,9144.0,79.3613,79.3613,79.3293,79.3533,9144.0
2015-07-02 15:15:00,99.19,99.19,99.13,99.13,16803.0,79.3453,79.3453,79.2973,79.2973,16803.0
2015-07-02 15:20:00,99.13,99.29,99.12,99.29,31834.0,79.2973,79.4253,79.2893,79.4253,31834.0
2015-07-02 15:25:00,99.3,99.31,99.28,99.28,15524.0,79.4333,79.4413,79.4173,79.4173,15524.0
2015-07-02 15:30:00,99.29,99.29,99.14,99.21,27023.0,79.4253,79.4253,79.3053,79.3613,27023.0
2015-07-02 15:35:00,99.21,99.21,99.15,99.16,18450.0,79.3613,79.3613,79.3133,79.3213,18450.0
2015-07-02 15:40:00,99.15,99.18,99.08,99.17,29624.0,79.3133,79.3373,79.2573,79.3293,29624.0
2015-07-02 15:45:00,99.17,99.21,99.14,99.16,40156.0,79.3293,79.3613,79.3053,79.3213,40156.0
2015-07-02 15:50:00,99.17,99.22,99.15,99.15,31072.0,79.3293,79.3693,79.3133,79.3133,31072.0
2015-07-02 15:55:00,99.16,99.34,99.15,99.22,98600.0,79.3213,79.4653,79.3133,79.3693,98600.0
2015-07-06 09:30:00,98.42,98.5,98.24,98.41,36039.0,78.7294,78.7934,78.5854,78.7214,36039.0
2015-07-06 09:35:00,98.5,98.84,98.48,98.73,13577.0,78.7934,79.0653,78.7774,78.9773,13577.0
2015-07-06 09:40:00,98.78,98.89,98.73,98.78,14101.0,79.0173,79.1053,78.9773,79.0173,14101.0
2015-07-06 09:45:00,98.73,98.81,98.64,98.76,21319.0,78.9773,79.0413,78.9054,79.0013,21319.0
2015-07-06 09:50:00,98.79,98.81,98.62,98.62,16026.0,79.0253,79.0413,78.8894,78.8894,16026.0
2015-07-06 09:55:00,98.62,98.71,98.54,98.71,16276.0,78.8894,78.9613,78.8254,78.9613,16276.0
2015-07-06 10:00:00,98.71,98.74,98.55,98.63,20164.0,78.9613,78.9853,78.8334,78.8974,20164.0
2015-07-06 10:05:00,98.61,98.73,98.56,98.7,25896.0,78.8814,78.9773,78.8414,78.9533,25896.0
2015-07-06 10:10:00,98.69,98.88,98.68,98.82,14174.0,78.9453,79.0973,78.9373,79.0493,14174.0
2015-07-06 10:15:00,98.84,98.91,98.7,98.79,15904.0,79.0653,79.1213,78.9533,79.0253,15904.0
2015-07-06 10:20:00,98.78,98.83,98.77,98.78,15531.0,79.0173,79.0573,79.0093,79.0173,15531.0
2015-07-06 10:25:00,98.78,98.9,98.77,98.82,22861.0,79.0173,79.1133,79.0093,79.0493,22861.0
2015-07-06 10:30:00,98.83,98.93,98.8,98.92,27759.0,79.0573,79.1373,79.0333,79.1293,27759.0
2015-07-06 10:35:00,98.92,98.92,98.83,98.84,18727.0,79.1293,79.1293,79.0573,79.0653,18727.0
2015-07-06 10:40:00,98.84,99.07,98.84,99.0,31676.0,79.0653,79.2493,79.0653,79.1933,31676.0
2015-07-06 10:45:00,99.0,99.11,98.98,99.03,14415.0,79.1933,79.2813,79.1773,79.2173,14415.0
2015-07-06 10:50:00,99.0,99.06,98.99,99.03,12667.0,79.1933,79.2413,79.1853,79.2173,12667.0
2015-07-06 10:55:00,99.04,99.08,99.02,99.04,13800.0,79.2253,79.2573,79.2093,79.2253,13800.0
2015-07-06 11:00:00,99.05,99.1,99.0,99.0,11874.0,79.2333,79.2733,79.1933,79.1933,11874.0
2015-07-06 11:05:00,99.01,99.12,98.99,99.09,16004.0,79.2013,79.2893,79.1853,79.2653,16004.0
2015-07-06 11:10:00,99.08,99.08,98.94,99.0,14292.0,79.2573,79.2573,79.1453,79.1933,14292.0
2015-07-06 11:15:00,98.99,99.03,98.94,99.02,23759.0,79.1853,79.2173,79.1453,79.2093,23759.0
2015-07-06 11:20:00,99.01,99.07,98.99,99.01,12488.0,79.2013,79.2493,79.1853,79.2013,12488.0
2015-07-06 11:25:00,99.02,99.04,98.96,99.03,16547.0,79.2093,79.2253,79.1613,79.2173,16547.0
2015-07-06 11:30:00,99.01,99.02,98.93,98.98,17031.0,79.2013,79.2093,79.1373,79.1773,17031.0
2015-07-06 11:35:00,98.97,99.0,98.94,98.98,10778.0,79.1693,79.1933,79.1453,79.1773,10778.0
2015-07-06 11:40:00,98.99,99.03,98.96,99.0,15606.0,79.1853,79.2173,79.1613,79.1933,15606.0
2015-07-06 11:45:00,99.0,99.05,98.95,99.05,12975.0,79.1933,79.2333,79.1533,79.2333,12975.0
2015-07-06 11:50:00,99.05,99.05,98.94,98.96,12024.0,79.2333,79.2333,79.1453,79.1613,12024.0
2015-07-06 11:55:00,98.95,99.03,98.93,99.03,15146.0,79.1533,79.2173,79.1373,79.2173,15146.0
2015-07-06 12:00:00,99.0,99.01,98.89,98.92,10681.0,79.1933,79.2013,79.1053,79.1293,10681.0
2015-07-06 12:05:00,98.93,98.96,98.89,98.92,12761.0,79.1373,79.1613,79.1053,79.1293,12761.0
2015-07-06 12:10:00,98.92,98.97,98.9,98.95,12615.0,79.1293,79.1693,79.1133,79.1533,12615.0
2015-07-06 12:15:00,98.94,98.95,98.87,98.92,12574.0,79.1453,79.1533,79.0893,79.1293,12574.0
2015-07-06 12:20:00,98.92,98.98,98.91,98.95,8594.0,79.1293,79.1773,79.1213,79.1533,8594.0
2015-07-06 12:25:00,98.94,98.97,98.91,98.93,10686.0,79.1453,79.1693,79.1213,79.1373,10686.0
2015-07-06 12:30:00,98.92,98.93,98.86,98.89,8536.0,79.1293,79.1373,79.0813,79.1053,8536.0
2015-07-06 12:35:00,98.88,98.88,98.79,98.79,11368.0,79.0973,79.0973,79.0253,79.0253,11368.0
2015-07-06 12:40:00,98.78,98.84,98.76,98.79,7952.0,79.0173,79.0653,79.0013,79.0253,7952.0
2015-07-06 12:45:00,98.79,98.83,98.73,98.82,8659.0,79.0253,79.0573,78.9773,79.0493,8659.0
2015-07-06 12:50:00,98.81,98.86,98.78,98.82,9344.0,79.0413,79.0813,79.0173,79.0493,9344.0
2015-07-06 12:55:00,98.83,98.84,98.77,98.79,11815.0,79.0573,79.0653,79.0093,79.0253,11815.0
2015-07-06 13:00:00,98.78,98.8,98.77,98.78,4362.0,79.0173,79.0333,79.0093,79.0173,4362.0
2015-07-06 13:05:00,98.79,98.82,98.72,98.78,28492.0,79.0253,79.0493,78.9693,79.0173,28492.0
2015-07-06 13:10:00,98.77,98.77,98.69,98.73,8345.0,79.0093,79.0093,78.9453,78.9773,8345.0
2015-07-06 13:15:00,98.73,98.75,98.63,98.64,23352.0,78.9773,78.9933,78.8974,78.9054,23352.0
2015-07-06 13:20:00,98.66,98.69,98.61,98.64,20839.0,78.9213,78.9453,78.8814,78.9054,20839.0
2015-07-06 13:25:00,98.64,98.7,98.62,98.68,7263.0,78.9054,78.9533,78.8894,78.9373,7263.0
2015-07-06 13:30:00,98.66,98.67,98.6,98.63,18665.0,78.9213,78.9293,78.8734,78.8974,18665.0
2015-07-06 13:35:00,98.63,98.67,98.61,98.63,7905.0,78.8974,78.9293,78.8814,78.8974,7905.0
2015-07-06 13:40:00,98.63,98.65,98.55,98.62,10692.0,78.8974,78.9134,78.8334,78.8894,10692.0
2015-07-06 13:45:00,98.63,98.63,98.5,98.51,95178.0,78.8974,78.8974,78.7934,78.8014,95178.0
2015-07-06 13:50:00,98.52,98.55,98.46,98.47,30738.0,78.8094,78.8334,78.7614,78.7694,30738.0
2015-07-06 13:55:00,98.48,98.52,98.43,98.46,18100.0,78.7774,78.8094,78.7374,78.7614,18100.0
2015-07-06 14:00:00,98.45,98.51,98.41,98.51,21297.0,78.7534,78.8014,78.7214,78.8014,21297.0
2015-07-06 14:05:00,98.51,98.57,98.49,98.53,10910.0,78.8014,78.8494,78.7854,78.8174,10910.0
2015-07-06 14:10:00,98.52,98.61,98.51,98.59,9556.0,78.8094,78.8814,78.8014,78.8654,9556.0
2015-07-06 14:15:00,98.58,98.58,98.5,98.56,14680.0,78.8574,78.8574,78.7934,78.8414,14680.0
2015-07-06 14:20:00,98.58,98.6,98.52,98.54,9273.0,78.8574,78.8734,78.8094,78.8254,9273.0
2015-07-06 14:25:00,98.53,98.54,98.43,98.43,11174.0,78.8174,78.8254,78.7374,78.7374,11174.0
2015-07-06 14:30:00,98.43,98.52,98.42,98.52,15772.0,78.7374,78.8094,78.7294,78.8094,15772.0
2015-07-06 14:35:00,98.51,98.54,98.47,98.52,13471.0,78.8014,78.8254,78.7694,78.8094,13471.0
2015-07-06 14:40:00,98.53,98.58,98.45,98.46,9297.0,78.8174,78.8574,78.7534,78.7614,9297.0
2015-07-06 14:45:00,98.47,98.62,98.47,98.57,12047.0,78.7694,78.8894,78.7694,78.8494,12047.0
2015-07-06 14:50:00,98.55,98.6,98.51,98.56,14349.0,78.8334,78.8734,78.8014,78.8414,14349.0
2015-07-06 14:55:00,98.54,98.57,98.51,98.52,23029.0,78.8254,78.8494,78.8014,78.8094,23029.0
2015-07-06 15:00:00,98.53,98.57,98.49,98.49,10570.0,78.8174,78.8494,78.7854,78.7854,10570.0
2015-07-06 15:05:00,98.5,98.52,98.48,98.52,8261.0,78.7934,78.8094,78.7774,78.8094,8261.0
2015-07-06 15:10:00,98.53,98.64,98.51,98.64,19327.0,78.8174,78.9054,78.8014,78.9054,19327.0
2015-07-06 15:15:00,98.65,98.74,98.65,98.68,16453.0,78.9134,78.9853,78.9134,78.9373,16453.0
2015-07-06 15:20:00,98.67,98.76,98.64,98.66,26790.0,78.9293,79.0013,78.9054,78.9213,26790.0
2015-07-06 15:25:00,98.66,98.71,98.62,98.65,18834.0,78.9213,78.9613,78.8894,78.9134,18834.0
2015-07-06 15:30:00,98.65,98.77,98.59,98.73,51980.0,78.9134,79.0093,78.8654,78.9773,51980.0
2015-07-06 15:35:00,98.74,98.8,98.7,98.72,24558.0,78.9853,79.0333,78.9533,78.9693,24558.0
2015-07-06 15:40:00,98.73,98.76,98.67,98.74,26196.0,78.9773,79.0013,78.9293,78.9853,26196.0
2015-07-06 15:45:00,98.74,98.87,98.73,98.86,36445.0,78.9853,79.0893,78.9773,79.0813,36445.0
2015-07-06 15:50:00,98.85,98.97,98.85,98.92,42617.0,79.0733,79.1693,79.0733,79.1293,42617.0
2015-07-06 15:55:00,98.91,98.99,98.91,98.98,65421.0,79.1213,79.1853,79.1213,79.1773,65421.0
2015-07-07 09:30:00,98.99,99.32,98.83,98.86,108240.0,79.1853,79.4493,79.0573,79.0813,108240.0
2015-07-07 09:35:00,98.87,99.07,98.78,98.97,26733.0,79.0893,79.2493,79.0173,79.1693,26733.0
2015-07-07 09:40:00,98.97,99.12,98.69,98.78,37418.0,79.1693,79.2893,78.9453,79.0173,37418.0
2015-07-07 09:45:00,98.78,98.83,98.69,98.72,29104.0,79.0173,79.0573,78.9453,78.9693,29104.0
2015-07-07 09:50:00,98.73,98.88,98.65,98.88,32714.0,78.9773,79.0973,78.9134,79.0973,32714.0
2015-07-07 09:55:00,98.86,98.86,98.7,98.77,34803.0,79.0813,79.0813,78.9533,79.0093,34803.0
2015-07-07 10:00:00,98.76,98.79,98.61,98.64,67204.0,79.0013,79.0253,78.8814,78.9054,67204.0
2015-07-07 10:05:00,98.65,98.67,98.38,98.56,53875.0,78.9134,78.9293,78.6974,78.8414,53875.0
2015-07-07 10:10:00,98.56,98.65,98.48,98.52,51982.0,78.8414,78.9134,78.7774,78.8094,51982.0
2015-07-07 10:15:00,98.53,98.58,98.45,98.53,22636.0,78.8174,78.8574,78.7534,78.8174,22636.0
2015-07-07 10:20:00,98.52,98.57,98.4,98.55,32689.0,78.8094,78.8494,78.7134,78.8334,32689.0
2015-07-07 10:25:00,98.54,98.57,98.44,98.48,39438.0,78.8254,78.8494,78.7454,78.7774,39438.0
2015-07-07 10:30:00,98.47,98.49,98.35,98.42,36345.0,78.7694,78.7854,78.6734,78.7294,36345.0
2015-07-07 10:35:00,98.43,98.51,98.38,98.45,38471.0,78.7374,78.8014,78.6974,78.7534,38471.0
2015-07-07 10:40:00,98.43,98.5,98.34,98.46,39727.0,78.7374,78.7934,78.6654,78.7614,39727.0
2015-07-07 10:45:00,98.45,98.7,98.4,98.67,71810.0,78.7534,78.9533,78.7134,78.9293,71810.0
2015-07-07 10:50:00,98.65,98.84,98.64,98.83,19475.0,78.9134,79.0653,78.9054,79.0573,19475.0
2015-07-07 10:55:00,98.81,98.82,98.71,98.78,31942.0,79.0413,79.0493,78.9613,79.0173,31942.0
2015-07-07 11:00:00,98.79,98.81,98.56,98.58,18850.0,79.0253,79.0413,78.8414,78.8574,18850.0
2015-07-07 11:05:00,98.57,98.63,98.51,98.56,16472.0,78.8494,78.8974,78.8014,78.8414,16472.0
2015-07-07 11:10:00,98.57,98.69,98.56,98.58,14622.0,78.8494,78.9453,78.8414,78.8574,14622.0
2015-07-07 11:15:00,98.58,98.68,98.55,98.64,19340.0,78.8574,78.9373,78.8334,78.9054,19340.0
2015-07-07 11:20:00,98.61,98.61,98.44,98.48,22620.0,78.8814,78.8814,78.7454,78.7774,22620.0
2015-07-07 11:25:00,98.48,98.53,98.35,98.44,22648.0,78.7774,78.8174,78.6734,78.7454,22648.0
2015-07-07 11:30:00,98.44,98.44,98.35,98.35,18817.0,78.7454,78.7454,78.6734,78.6734,18817.0
2015-07-07 11:35:00,98.33,98.59,98.3,98.54,19174.0,78.6574,78.8654,78.6334,78.8254,19174.0
2015-07-07 11:40:00,98.52,98.68,98.52,98.61,23134.0,78.8094,78.9373,78.8094,78.8814,23134.0
2015-07-07 11:45:00,98.62,98.62,98.54,98.6,11064.0,78.8894,78.8894,78.8254,78.8734,11064.0
2015-07-07 11:50:00,98.61,98.62,98.54,98.58,13420.0,78.8814,78.8894,78.8254,78.8574,13420.0
2015-07-07 11:55:00,98.59,98.95,98.59,98.79,25607.0,78.8654,79.1533,78.8654,79.0253,25607.0
2015-07-07 12:00:00,98.77,98.92,98.73,98.89,12963.0,79.0093,79.1293,78.9773,79.1053,12963.0
2015-07-07 12:05:00,98.9,98.9,98.77,98.88,13402.0,79.1133,79.1133,79.0093,79.0973,13402.0
2015-07-07 12:10:00,98.88,98.9,98.81,98.89,25026.0,79.0973,79.1133,79.0413,79.1053,25026.0
2015-07-07 12:15:00,98.9,98.95,98.86,98.92,16792.0,79.1133,79.1533,79.0813,79.1293,16792.0
2015-07-07 12:20:00,98.92,99.0,98.92,98.96,14985.0,79.1293,79.1933,79.1293,79.1613,14985.0
2015-07-07 12:25:00,98.97,99.01,98.94,98.95,16932.0,79.1693,79.2013,79.1453,79.1533,16932.0
2015-07-07 12:30:00,98.95,99.04,98.89,98.89,13643.0,79.1533,79.2253,79.1053,79.1053,13643.0
2015-07-07 12:35:00,98.9,99.01,98.85,98.99,31439.0,79.1133,79.2013,79.0733,79.1853,31439.0
2015-07-07 12:40:00,98.98,99.01,98.91,98.96,30365.0,79.1773,79.2013,79.1213,79.1613,30365.0
2015-07-07 12:45:00,98.97,99.11,98.96,98.96,22066.0,79.1693,79.2813,79.1613,79.1613,22066.0
2015-07-07 12:50:00,98.97,99.13,98.97,99.13,10000.0,79.1693,79.2973,79.1693,79.2973,10000.0
2015-07-07 12:55:00,99.14,99.24,99.09,99.17,21607.0,79.3053,79.3853,79.2653,79.3293,21607.0
2015-07-07 13:00:00,99.19,99.23,99.11,99.15,18382.0,79.3453,79.3773,79.2813,79.3133,18382.0
2015-07-07 13:05:00,99.15,99.21,99.11,99.21,17571.0,79.3133,79.3613,79.2813,79.3613,17571.0
2015-07-07 13:10:00,99.22,99.53,99.17,99.49,23285.0,79.3693,79.6173,79.3293,79.5853,23285.0
2015-07-07 13:15:00,99.48,99.48,99.24,99.32,21783.0,79.5773,79.5773,79.3853,79.4493,21783.0
2015-07-07 13:20:00,99.34,99.36,99.19,99.31,16662.0,79.4653,79.4813,79.3453,79.4413,16662.0
2015-07-07 13:25:00,99.29,99.35,99.27,99.35,26657.0,79.4253,79.4733,79.4093,79.4733,26657.0
2015-07-07 13:30:00,99.37,99.38,99.22,99.27,20033.0,79.4893,79.4973,79.3693,79.4093,20033.0
2015-07-07 13:35:00,99.25,99.29,99.19,99.24,12963.0,79.3933,79.4253,79.3453,79.3853,12963.0
2015-07-07 13:40:00,99.25,99.39,99.19,99.39,13934.0,79.3933,79.5053,79.3453,79.5053,13934.0
2015-07-07 13:45:00,99.36,99.39,99.28,99.36,12853.0,79.4813,79.5053,79.4173,79.4813,12853.0
2015-07-07 13:50:00,99.38,99.38,99.3,99.31,9604.0,79.4973,79.4973,79.4333,79.4413,9604.0
2015-07-07 13:55:00,99.31,99.33,99.27,99.32,7349.0,79.4413,79.4573,79.4093,79.4493,7349.0
2015-07-07 14:00:00,99.33,99.37,99.28,99.31,11186.0,79.4573,79.4893,79.4173,79.4413,11186.0
2015-07-07 14:05:00,99.32,99.34,99.25,99.34,13953.0,79.4493,79.4653,79.3933,79.4653,13953.0
2015-07-07 14:10:00,99.35,99.38,99.29,99.38,18585.0,79.4733,79.4973,79.4253,79.4973,18585.0
2015-07-07 14:15:00,99.37,99.4,99.26,99.3,28501.0,79.4893,79.5133,79.4013,79.4333,28501.0
2015-07-07 14:20:00,99.29,99.33,99.21,99.27,25071.0,79.4253,79.4573,79.3613,79.4093,25071.0
2015-07-07 14:25:00,99.25,99.39,99.24,99.36,21219.0,79.3933,79.5053,79.3853,79.4813,21219.0
2015-07-07 14:30:00,99.35,99.45,99.32,99.4,20220.0,79.4733,79.5533,79.4493,79.5133,20220.0
2015-07-07 14:35:00,99.41,99.48,99.34,99.47,15085.0,79.5213,79.5773,79.4653,79.5693,15085.0
2015-07-07 14:40:00,99.47,99.85,99.46,99.84,27488.0,79.5693,79.8733,79.5613,79.8653,27488.0
2015-07-07 14:45:00,99.84,99.91,99.81,99.82,30214.0,79.8653,79.9213,79.8413,79.8493,30214.0
2015-07-07 14:50:00,99.81,99.88,99.76,99.84,20585.0,79.8413,79.8973,79.8013,79.8653,20585.0
2015-07-07 14:55:00,99.84,100.14,99.81,100.09,29685.0,79.8653,80.1053,79.8413,80.0653,29685.0
2015-07-07 15:00:00,100.09,100.13,100.0,100.04,33014.0,80.0653,80.0973,79.9933,80.0253,33014.0
2015-07-07 15:05:00,100.04,100.08,99.95,100.07,29390.0,80.0253,80.0573,79.9533,80.0493,29390.0
2015-07-07 15:10:00,100.07,100.07,99.93,100.04,25160.0,80.0493,80.0493,79.9373,80.0253,25160.0
2015-07-07 15:15:00,100.04,100.15,100.0,100.13,30792.0,80.0253,80.1132,79.9933,80.0973,30792.0
2015-07-07 15:20:00,100.13,100.13,100.0,100.09,99435.0,80.0973,80.0973,79.9933,80.0653,99435.0
2015-07-07 15:25:00,100.08,100.09,100.0,100.04,62351.0,80.0573,80.0653,79.9933,80.0253,62351.0
2015-07-07 15:30:00,100.04,100.1,100.01,100.07,66665.0,80.0253,80.0733,80.0013,80.0493,66665.0
2015-07-07 15:35:00,100.07,100.15,99.98,99.98,31969.0,80.0493,80.1132,79.9773,79.9773,31969.0
2015-07-07 15:40:00,99.97,99.99,99.86,99.94,52580.0,79.9693,79.9853,79.8813,79.9453,52580.0
2015-07-07 15:45:00,99.93,99.95,99.87,99.95,50200.0,79.9373,79.9533,79.8893,79.9533,50200.0
2015-07-07 15:50:00,99.94,100.07,99.92,100.01,64351.0,79.9453,80.0493,79.9293,80.0013,64351.0
2015-07-07 15:55:00,100.01,100.08,99.98,100.06,78500.0,80.0013,80.0573,79.9773,80.0413,78500.0
2015-07-08 09:30:00,99.14,99.24,98.94,99.04,31020.0,79.3053,79.3853,79.1453,79.2253,31020.0
2015-07-08 09:35:00,99.09,99.28,98.92,99.07,24283.0,79.2653,79.4173,79.1293,79.2493,24283.0
2015-07-08 09:40:00,99.05,99.06,98.69,99.01,31946.0,79.2333,79.2413,78.9453,79.2013,31946.0
2015-07-08 09:45:00,99.02,99.09,98.84,98.86,31582.0,79.2093,79.2653,79.0653,79.0813,31582.0
2015-07-08 09:50:00,98.83,98.92,98.77,98.91,33766.0,79.0573,79.1293,79.0093,79.1213,33766.0
2015-07-08 09:55:00,98.94,99.03,98.94,98.97,14967.0,79.1453,79.2173,79.1453,79.1693,14967.0
2015-07-08 10:00:00,98.97,99.01,98.9,98.94,32297.0,79.1693,79.2013,79.1133,79.1453,32297.0
2015-07-08 10:05:00,98.94,99.1,98.88,99.05,30347.0,79.1453,79.2733,79.0973,79.2333,30347.0
2015-07-08 10:10:00,99.05,99.12,98.96,99.08,19367.0,79.2333,79.2893,79.1613,79.2573,19367.0
2015-07-08 10:15:00,99.05,99.16,98.99,99.16,35800.0,79.2333,79.3213,79.1853,79.3213,35800.0
2015-07-08 10:20:00,99.14,99.16,99.01,99.12,25117.0,79.3053,79.3213,79.2013,79.2893,25117.0
2015-07-08 10:25:00,99.15,99.15,98.98,99.06,23043.0,79.3133,79.3133,79.1773,79.2413,23043.0
2015-07-08 10:30:00,99.06,99.06,98.89,98.9,28478.0,79.2413,79.2413,79.1053,79.1133,28478.0
2015-07-08 10:35:00,98.89,99.18,98.88,99.18,106099.0,79.1053,79.3373,79.0973,79.3373,106099.0
2015-07-08 10:40:00,99.2,99.31,99.14,99.26,56124.0,79.3533,79.4413,79.3053,79.4013,56124.0
2015-07-08 10:45:00,99.26,99.36,99.17,99.33,29691.0,79.4013,79.4813,79.3293,79.4573,29691.0
2015-07-08 10:50:00,99.35,99.46,99.27,99.31,20445.0,79.4733,79.5613,79.4093,79.4413,20445.0
2015-07-08 10:55:00,99.3,99.47,99.27,99.39,18454.0,79.4333,79.5693,79.4093,79.5053,18454.0
2015-07-08 11:00:00,99.36,99.36,99.24,99.33,30213.0,79.4813,79.4813,79.3853,79.4573,30213.0
2015-07-08 11:05:00,99.32,99.36,99.19,99.2,19493.0,79.4493,79.4813,79.3453,79.3533,19493.0
2015-07-08 11:10:00,99.2,99.3,99.2,99.22,17326.0,79.3533,79.4333,79.3533,79.3693,17326.0
2015-07-08 11:15:00,99.22,99.27,99.17,99.26,19836.0,79.3693,79.4093,79.3293,79.4013,19836.0
2015-07-08 11:20:00,99.25,99.27,99.14,99.15,12300.0,79.3933,79.4093,79.3053,79.3133,12300.0
2015-07-08 11:25:00,99.15,99.21,99.1,99.15,29059.0,79.3133,79.3613,79.2733,79.3133,29059.0
2015-07-08 11:30:00,99.15,99.16,99.1,99.12,16007.0,79.3133,79.3213,79.2733,79.2893,16007.0
2015-07-08 11:35:00,99.13,99.13,99.01,99.02,13435.0,79.2973,79.2973,79.2013,79.2093,13435.0
2015-07-08 11:40:00,99.0,99.01,98.88,98.96,27716.0,79.1933,79.2013,79.0973,79.1613,27716.0
2015-07-08 11:45:00,98.96,99.03,98.9,98.92,11139.0,79.1613,79.2173,79.1133,79.1293,11139.0
2015-07-08 11:50:00,98.89,98.93,98.85,98.88,23948.0,79.1053,79.1373,79.0733,79.0973,23948.0
2015-07-08 11:55:00,98.88,98.89,98.79,98.89,14400.0,79.0973,79.1053,79.0253,79.1053,14400.0
2015-07-08 12:00:00,98.91,99.02,98.8,98.96,12632.0,79.1213,79.2093,79.0333,79.1613,12632.0
2015-07-08 12:05:00,99.0,99.0,98.89,98.89,12598.0,79.1933,79.1933,79.1053,79.1053,12598.0
2015-07-08 12:10:00,98.89,98.89,98.82,98.87,12525.0,79.1053,79.1053,79.0493,79.0893,12525.0
2015-07-08 12:15:00,98.9,98.94,98.79,98.94,7483.0,79.1133,79.1453,79.0253,79.1453,7483.0
2015-07-08 12:20:00,98.96,99.05,98.94,98.95,23099.0,79.1613,79.2333,79.1453,79.1533,23099.0
2015-07-08 12:25:00,98.94,98.95,98.9,98.94,3982.0,79.1453,79.1533,79.1133,79.1453,3982.0
2015-07-08 12:30:00,98.9,98.92,98.82,98.86,9179.0,79.1133,79.1293,79.0493,79.0813,9179.0
2015-07-08 12:35:00,98.88,98.91,98.81,98.87,13539.0,79.0973,79.1213,79.0413,79.0893,13539.0
2015-07-08 12:40:00,98.89,98.93,98.85,98.89,15592.0,79.1053,79.1373,79.0733,79.1053,15592.0
2015-07-08 12:45:00,98.89,99.0,98.88,99.0,10815.0,79.1053,79.1933,79.0973,79.1933,10815.0
2015-07-08 12:50:00,99.01,99.02,98.93,98.97,3161.0,79.2013,79.2093,79.1373,79.1693,3161.0
2015-07-08 12:55:00,98.97,99.22,98.93,99.22,6120.0,79.1693,79.3693,79.1373,79.3693,6120.0
2015-07-08 13:00:00,99.18,99.24,99.04,99.07,10018.0,79.3373,79.3853,79.2253,79.2493,10018.0
2015-07-08 13:05:00,99.05,99.16,99.02,99.09,55533.0,79.2333,79.3213,79.2093,79.2653,55533.0
2015-07-08 13:10:00,99.07,99.29,99.0,99.09,24300.0,79.2493,79.4253,79.1933,79.2653,24300.0
2015-07-08 13:15:00,99.13,99.17,99.08,99.08,36496.0,79.2973,79.3293,79.2573,79.2573,36496.0
2015-07-08 13:20:00,99.08,99.11,99.0,99.05,26668.0,79.2573,79.2813,79.1933,79.2333,26668.0
2015-07-08 13:25:00,99.05,99.08,99.02,99.08,9226.0,79.2333,79.2573,79.2093,79.2573,9226.0
2015-07-08 13:30:00,99.08,99.08,98.96,99.01,8850.0,79.2573,79.2573,79.1613,79.2013,8850.0
2015-07-08 13:35:00,99.05,99.11,99.04,99.07,33824.0,79.2333,79.2813,79.2253,79.2493,33824.0
2015-07-08 13:40:00,99.08,99.14,99.05,99.14,3204.0,79.2573,79.3053,79.2333,79.3053,3204.0
2015-07-08 13:45:00,99.14,99.16,99.08,99.14,25024.0,79.3053,79.3213,79.2573,79.3053,25024.0
2015-07-08 13:50:00,99.14,99.15,99.09,99.11,6513.0,79.3053,79.3133,79.2653,79.2813,6513.0
2015-07-08 13:55:00,99.1,99.19,99.08,99.08,10444.0,79.2733,79.3453,79.2573,79.2573,10444.0
2015-07-08 14:00:00,99.09,99.12,98.97,99.04,22055.0,79.2653,79.2893,79.1693,79.2253,22055.0
2015-07-08 14:05:00,99.07,99.17,98.93,99.03,24901.0,79.2493,79.3293,79.1373,79.2173,24901.0
2015-07-08 14:10:00,99.01,99.13,98.98,99.12,9831.0,79.2013,79.2973,79.1773,79.2893,9831.0
2015-07-08 14:15:00,99.11,99.16,98.88,98.89,15305.0,79.2813,79.3213,79.0973,79.1053,15305.0
2015-07-08 14:20:00,98.87,98.94,98.84,98.86,4171.0,79.0893,79.1453,79.0653,79.0813,4171.0
2015-07-08 14:25:00,98.86,98.93,98.81,98.88,13084.0,79.0813,79.1373,79.0413,79.0973,13084.0
2015-07-08 14:30:00,98.85,98.93,98.79,98.79,11921.0,79.0733,79.1373,79.0253,79.0253,11921.0
2015-07-08 14:35:00,98.79,98.88,98.79,98.85,20324.0,79.0253,79.0973,79.0253,79.0733,20324.0
2015-07-08 14:40:00,98.84,98.9,98.76,98.8,52285.0,79.0653,79.1133,79.0013,79.0333,52285.0
2015-07-08 14:45:00,98.81,98.81,98.62,98.7,18927.0,79.0413,79.0413,78.8894,78.9533,18927.0
2015-07-08 14:50:00,98.65,98.81,98.62,98.78,17779.0,78.9134,79.0413,78.8894,79.0173,17779.0
2015-07-08 14:55:00,98.79,98.96,98.76,98.79,25458.0,79.0253,79.1613,79.0013,79.0253,25458.0
2015-07-08 15:00:00,98.8,98.9,98.78,98.83,19566.0,79.0333,79.1133,79.0173,79.0573,19566.0
2015-07-08 15:05:00,98.83,98.93,98.82,98.92,13858.0,79.0573,79.1373,79.0493,79.1293,13858.0
2015-07-08 15:10:00,98.92,99.05,98.88,98.95,24188.0,79.1293,79.2333,79.0973,79.1533,24188.0
2015-07-08 15:15:00,98.95,98.98,98.81,98.82,18186.0,79.1533,79.1773,79.0413,79.0493,18186.0
2015-07-08 15:20:00,98.83,98.89,98.79,98.84,17510.0,79.0573,79.1053,79.0253,79.0653,17510.0
2015-07-08 15:25:00,98.83,98.92,98.77,98.79,43791.0,79.0573,79.1293,79.0093,79.0253,43791.0
2015-07-08 15:30:00,98.78,98.98,98.76,98.86,28552.0,79.0173,79.1773,79.0013,79.0813,28552.0
2015-07-08 15:35:00,98.86,98.95,98.81,98.88,32763.0,79.0813,79.1533,79.0413,79.0973,32763.0
2015-07-08 15:40:00,98.89,99.06,98.87,98.96,29022.0,79.1053,79.2413,79.0893,79.1613,29022.0
2015-07-08 15:45:00,98.95,98.95,98.8,98.94,48810.0,79.1533,79.1533,79.0333,79.1453,48810.0
2015-07-08 15:50:00,98.93,98.94,98.84,98.91,58043.0,79.1373,79.1453,79.0653,79.1213,58043.0
2015-07-08 15:55:00,98.92,98.92,98.76,98.79,116941.0,79.1293,79.1293,79.0013,79.0253,116941.0
2015-07-09 09:30:00,100.6,100.75,100.13,100.6,65808.0,80.4732,80.5932,80.0973,80.4732,65808.0
2015-07-09 09:35:00,100.51,100.54,100.1,100.32,30734.0,80.4012,80.4252,80.0733,80.2492,30734.0
2015-07-09 09:40:00,100.31,100.48,100.12,100.42,47116.0,80.2412,80.3772,80.0893,80.3292,47116.0
2015-07-09 09:45:00,100.45,100.54,100.33,100.53,34757.0,80.3532,80.4252,80.2572,80.4172,34757.0
2015-07-09 09:50:00,100.53,100.55,100.36,100.55,41908.0,80.4172,80.4332,80.2812,80.4332,41908.0
2015-07-09 09:55:00,100.55,100.74,100.54,100.69,64489.0,80.4332,80.5852,80.4252,80.5452,64489.0
2015-07-09 10:00:00,100.7,100.77,100.61,100.67,30188.0,80.5532,80.6092,80.4812,80.5292,30188.0
2015-07-09 10:05:00,100.65,100.78,100.64,100.75,51069.0,80.5132,80.6172,80.5052,80.5932,51069.0
2015-07-09 10:10:00,100.74,100.89,100.7,100.88,49177.0,80.5852,80.7052,80.5532,80.6972,49177.0
2015-07-09 10:15:00,100.89,100.99,100.83,100.89,78570.0,80.7052,80.7852,80.6572,80.7052,78570.0
2015-07-09 10:20:00,100.89,100.89,100.67,100.74,59308.0,80.7052,80.7052,80.5292,80.5852,59308.0
2015-07-09 10:25:00,100.74,100.76,100.65,100.66,98464.0,80.5852,80.6012,80.5132,80.5212,98464.0
2015-07-09 10:30:00,100.65,100.74,100.56,100.56,81337.0,80.5132,80.5852,80.4412,80.4412,81337.0
2015-07-09 10:35:00,100.57,100.67,100.56,100.58,44382.0,80.4492,80.5292,80.4412,80.4572,44382.0
2015-07-09 10:40:00,100.56,100.65,100.56,100.63,73750.0,80.4412,80.5132,80.4412,80.4972,73750.0
2015-07-09 10:45:00,100.61,100.67,100.56,100.57,38741.0,80.4812,80.5292,80.4412,80.4492,38741.0
2015-07-09 10:50:00,100.58,100.68,100.57,100.62,34021.0,80.4572,80.5372,80.4492,80.4892,34021.0
2015-07-09 10:55:00,100.64,100.76,100.64,100.75,111653.0,80.5052,80.6012,80.5052,80.5932,111653.0
2015-07-09 11:00:00,100.73,100.79,100.65,100.67,56682.0,80.5772,80.6252,80.5132,80.5292,56682.0
2015-07-09 11:05:00,100.67,100.74,100.62,100.68,31384.0,80.5292,80.5852,80.4892,80.5372,31384.0
2015-07-09 11:10:00,100.68,100.71,100.61,100.62,27820.0,80.5372,80.5612,80.4812,80.4892,27820.0
2015-07-09 11:15:00,100.62,100.66,100.6,100.63,23677.0,80.4892,80.5212,80.4732,80.4972,23677.0
2015-07-09 11:20:00,100.64,100.69,100.6,100.65,27492.0,80.5052,80.5452,80.4732,80.5132,27492.0
2015-07-09 11:25:00,100.65,100.69,100.64,100.69,42896.0,80.5132,80.5452,80.5052,80.5452,42896.0
2015-07-09 11:30:00,100.68,100.7,100.6,100.67,26608.0,80.5372,80.5532,80.4732,80.5292,26608.0
2015-07-09 11:35:00,100.66,100.67,100.61,100.61,19480.0,80.5212,80.5292,80.4812,80.4812,19480.0
2015-07-09 11:40:00,100.62,100.65,100.61,100.65,15438.0,80.4892,80.5132,80.4812,80.5132,15438.0
2015-07-09 11:45:00,100.64,100.71,100.61,100.65,34986.0,80.5052,80.5612,80.4812,80.5132,34986.0
2015-07-09 11:50:00,100.67,100.71,100.64,100.7,64286.0,80.5292,80.5612,80.5052,80.5532,64286.0
2015-07-09 11:55:00,100.68,100.69,100.62,100.65,33025.0,80.5372,80.5452,80.4892,80.5132,33025.0
2015-07-09 12:00:00,100.64,100.74,100.64,100.67,67100.0,80.5052,80.5852,80.5052,80.5292,67100.0
2015-07-09 12:05:00,100.67,100.7,100.61,100.66,47031.0,80.5292,80.5532,80.4812,80.5212,47031.0
2015-07-09 12:10:00,100.66,100.71,100.64,100.67,89165.0,80.5212,80.5612,80.5052,80.5292,89165.0
2015-07-09 12:15:00,100.67,100.68,100.63,100.66,17657.0,80.5292,80.5372,80.4972,80.5212,17657.0
2015-07-09 12:20:00,100.65,100.65,100.54,100.6,41958.0,80.5132,80.5132,80.4252,80.4732,41958.0
2015-07-09 12:25:00,100.59,100.59,100.43,100.44,17033.0,80.4652,80.4652,80.3372,80.3452,17033.0
2015-07-09 12:30:00,100.44,100.48,100.43,100.48,8124.0,80.3452,80.3772,80.3372,80.3772,8124.0
2015-07-09 12:35:00,100.45,100.46,100.34,100.35,26165.0,80.3532,80.3612,80.2652,80.2732,26165.0
2015-07-09 12:40:00,100.35,100.36,100.29,100.35,14744.0,80.2732,80.2812,80.2252,80.2732,14744.0
2015-07-09 12:45:00,100.35,100.41,100.29,100.3,20026.0,80.2732,80.3212,80.2252,80.2332,20026.0
2015-07-09 12:50:00,100.29,100.33,100.29,100.33,13244.0,80.2252,80.2572,80.2252,80.2572,13244.0
2015-07-09 12:55:00,100.33,100.34,100.26,100.29,12560.0,80.2572,80.2652,80.2012,80.2252,12560.0
2015-07-09 13:00:00,100.28,100.32,100.24,100.29,15403.0,80.2172,80.2492,80.1852,80.2252,15403.0
2015-07-09 13:05:00,100.27,100.3,100.2,100.25,14875.0,80.2092,80.2332,80.1532,80.1932,14875.0
2015-07-09 13:10:00,100.25,100.29,100.24,100.27,9759.0,80.1932,80.2252,80.1852,80.2092,9759.0
2015-07-09 13:15:00,100.28,100.28,100.21,100.22,10015.0,80.2172,80.2172,80.1612,80.1692,10015.0
2015-07-09 13:20:00,100.2,100.28,100.13,100.24,27048.0,80.1532,80.2172,80.0973,80.1852,27048.0
2015-07-09 13:25:00,100.24,100.32,100.23,100.27,27977.0,80.1852,80.2492,80.1772,80.2092,27977.0
2015-07-09 13:30:00,100.27,100.28,100.22,100.23,14350.0,80.2092,80.2172,80.1692,80.1772,14350.0
2015-07-09 13:35:00,100.24,100.29,100.19,100.27,16270.0,80.1852,80.2252,80.1452,80.2092,16270.0
2015-07-09 13:40:00,100.25,100.28,100.16,100.22,10687.0,80.1932,80.2172,80.1212,80.1692,10687.0
2015-07-09 13:45:00,100.21,100.22,100.15,100.2,11858.0,80.1612,80.1692,80.1132,80.1532,11858.0
2015-07-09 13:50:00,100.19,100.2,100.1,100.11,11376.0,80.1452,80.1532,80.0733,80.0813,11376.0
2015-07-09 13:55:00,100.11,100.26,100.11,100.23,16215.0,80.0813,80.2012,80.0813,80.1772,16215.0
2015-07-09 14:00:00,100.24,100.24,100.17,100.2,13491.0,80.1852,80.1852,80.1292,80.1532,13491.0
2015-07-09 14:05:00,100.21,100.22,100.13,100.15,14091.0,80.1612,80.1692,80.0973,80.1132,14091.0
2015-07-09 14:10:00,100.14,100.15,100.07,100.07,21308.0,80.1053,80.1132,80.0493,80.0493,21308.0
2015-07-09 14:15:00,100.09,100.1,100.01,100.01,21829.0,80.0653,80.0733,80.0013,80.0013,21829.0
2015-07-09 14:20:00,100.02,100.03,99.94,99.94,21021.0,80.0093,80.0173,79.9453,79.9453,21021.0
2015-07-09 14:25:00,99.96,100.03,99.91,100.02,27061.0,79.9613,80.0173,79.9213,80.0093,27061.0
2015-07-09 14:30:00,100.01,100.01,99.87,99.91,31964.0,80.0013,80.0013,79.8893,79.9213,31964.0
2015-07-09 14:35:00,99.91,100.0,99.9,99.92,18485.0,79.9213,79.9933,79.9133,79.9293,18485.0
2015-07-09 14:40:00,99.93,99.97,99.93,99.97,12606.0,79.9373,79.9693,79.9373,79.9693,12606.0
2015-07-09 14:45:00,99.97,100.01,99.88,99.94,17594.0,79.9693,80.0013,79.8973,79.9453,17594.0
2015-07-09 14:50:00,99.96,100.16,99.95,100.15,16954.0,79.9613,80.1212,79.9533,80.1132,16954.0
2015-07-09 14:55:00,100.16,100.21,100.11,100.18,12867.0,80.1212,80.1612,80.0813,80.1372,12867.0
2015-07-09 15:00:00,100.18,100.23,100.17,100.19,24915.0,80.1372,80.1772,80.1292,80.1452,24915.0
2015-07-09 15:05:00,100.18,100.25,100.17,100.25,21317.0,80.1372,80.1932,80.1292,80.1932,21317.0
2015-07-09 15:10:00,100.25,100.28,100.19,100.23,39990.0,80.1932,80.2172,80.1452,80.1772,39990.0
2015-07-09 15:15:00,100.23,100.32,100.23,100.3,22546.0,80.1772,80.2492,80.1772,80.2332,22546.0
2015-07-09 15:20:00,100.29,100.32,100.26,100.26,23549.0,80.2252,80.2492,80.2012,80.2012,23549.0
2015-07-09 15:25:00,100.27,100.27,100.18,100.2,26036.0,80.2092,80.2092,80.1372,80.1532,26036.0
2015-07-09 15:30:00,100.19,100.25,100.13,100.14,29624.0,80.1452,80.1932,80.0973,80.1053,29624.0
2015-07-09 15:35:00,100.14,100.19,100.08,100.17,31795.0,80.1053,80.1452,80.0573,80.1292,31795.0
2015-07-09 15:40:00,100.18,100.28,100.14,100.21,41032.0,80.1372,80.2172,80.1053,80.1612,41032.0
2015-07-09 15:45:00,100.21,100.28,100.2,100.28,43023.0,80.1612,80.2172,80.1532,80.2172,43023.0
2015-07-09 15:50:00,100.28,100.31,100.22,100.26,45052.0,80.2172,80.2412,80.1692,80.2012,45052.0
2015-07-09 15:55:00,100.26,100.35,100.09,100.09,114053.0,80.2012,80.2732,80.0653,80.0653,114053.0
2015-07-10 09:30:00,101.31,101.35,100.95,100.95,41120.0,81.0412,81.0732,80.7532,80.7532,41120.0
2015-07-10 09:35:00,101.02,101.26,100.99,101.14,13882.0,80.8092,81.0012,80.7852,80.9052,13882.0
2015-07-10 09:40:00,101.13,101.14,100.79,100.86,13189.0,80.8972,80.9052,80.6252,80.6812,13189.0
2015-07-10 09:45:00,100.89,100.89,100.76,100.77,16871.0,80.7052,80.7052,80.6012,80.6092,16871.0
2015-07-10 09:50:00,100.8,100.9,100.79,100.79,12946.0,80.6332,80.7132,80.6252,80.6252,12946.0
2015-07-10 09:55:00,100.87,100.89,100.78,100.81,11501.0,80.6892,80.7052,80.6172,80.6412,11501.0
2015-07-10 10:00:00,100.81,100.9,100.81,100.88,10091.0,80.6412,80.7132,80.6412,80.6972,10091.0
2015-07-10 10:05:00,100.9,100.91,100.82,100.85,7099.0,80.7132,80.7212,80.6492,80.6732,7099.0
2015-07-10 10:10:00,100.86,100.86,100.78,100.84,13141.0,80.6812,80.6812,80.6172,80.6652,13141.0
2015-07-10 10:15:00,100.86,100.93,100.82,100.88,5367.0,80.6812,80.7372,80.6492,80.6972,5367.0
2015-07-10 10:20:00,100.87,100.88,100.79,100.85,7794.0,80.6892,80.6972,80.6252,80.6732,7794.0
2015-07-10 10:25:00,100.83,100.87,100.81,100.82,2773.0,80.6572,80.6892,80.6412,80.6492,2773.0
2015-07-10 10:30:00,100.85,100.88,100.8,100.83,7605.0,80.6732,80.6972,80.6332,80.6572,7605.0
2015-07-10 10:35:00,100.87,100.89,100.8,100.84,7645.0,80.6892,80.7052,80.6332,80.6652,7645.0
2015-07-10 10:40:00,100.81,100.81,100.7,100.73,12861.0,80.6412,80.6412,80.5532,80.5772,12861.0
2015-07-10 10:45:00,100.73,100.79,100.68,100.77,7750.0,80.5772,80.6252,80.5372,80.6092,7750.0
2015-07-10 10:50:00,100.75,100.83,100.72,100.82,13794.0,80.5932,80.6572,80.5692,80.6492,13794.0
2015-07-10 10:55:00,100.82,100.89,100.82,100.86,4127.0,80.6492,80.7052,80.6492,80.6812,4127.0
2015-07-10 11:00:00,100.85,100.91,100.84,100.85,17844.0,80.6732,80.7212,80.6652,80.6732,17844.0
2015-07-10 11:05:00,100.85,100.9,100.84,100.87,14495.0,80.6732,80.7132,80.6652,80.6892,14495.0
2015-07-10 11:10:00,100.87,100.96,100.83,100.9,23321.0,80.6892,80.7612,80.6572,80.7132,23321.0
2015-07-10 11:15:00,100.91,100.96,100.9,100.95,7330.0,80.7212,80.7612,80.7132,80.7532,7330.0
2015-07-10 11:20:00,100.98,101.01,100.94,100.94,5119.0,80.7772,80.8012,80.7452,80.7452,5119.0
2015-07-10 11:25:00,100.94,100.99,100.93,100.94,6306.0,80.7452,80.7852,80.7372,80.7452,6306.0
2015-07-10 11:30:00,100.96,101.0,100.86,100.98,12025.0,80.7612,80.7932,80.6812,80.7772,12025.0
2015-07-10 11:35:00,100.97,101.04,100.97,101.0,7447.0,80.7692,80.8252,80.7692,80.7932,7447.0
2015-07-10 11:40:00,101.0,101.1,100.99,101.1,7757.0,80.7932,80.8732,80.7852,80.8732,7757.0
2015-07-10 11:45:00,101.09,101.18,101.08,101.16,7308.0,80.8652,80.9372,80.8572,80.9212,7308.0
2015-07-10 11:50:00,101.15,101.16,101.08,101.08,6171.0,80.9132,80.9212,80.8572,80.8572,6171.0
2015-07-10 11:55:00,101.08,101.08,101.03,101.03,8789.0,80.8572,80.8572,80.8172,80.8172,8789.0
2015-07-10 12:00:00,101.02,101.09,101.0,101.05,10989.0,80.8092,80.8652,80.7932,80.8332,10989.0
2015-07-10 12:05:00,101.05,101.13,101.05,101.13,6097.0,80.8332,80.8972,80.8332,80.8972,6097.0
2015-07-10 12:10:00,101.14,101.15,101.09,101.09,4127.0,80.9052,80.9132,80.8652,80.8652,4127.0
2015-07-10 12:15:00,101.1,101.12,101.09,101.09,5300.0,80.8732,80.8892,80.8652,80.8652,5300.0
2015-07-10 12:20:00,101.08,101.11,101.08,101.1,3316.0,80.8572,80.8812,80.8572,80.8732,3316.0
2015-07-10 12:25:00,101.1,101.12,101.09,101.11,3000.0,80.8732,80.8892,80.8652,80.8812,3000.0
2015-07-10 12:30:00,101.1,101.1,100.95,100.99,14781.0,80.8732,80.8732,80.7532,80.7852,14781.0
2015-07-10 12:35:00,100.98,101.06,100.92,101.04,5785.0,80.7772,80.8412,80.7292,80.8252,5785.0
2015-07-10 12:40:00,101.05,101.09,100.95,100.98,7984.0,80.8332,80.8652,80.7532,80.7772,7984.0
2015-07-10 12:45:00,100.98,101.03,100.98,101.01,6135.0,80.7772,80.8172,80.7772,80.8012,6135.0
2015-07-10 12:50:00,101.03,101.12,101.02,101.08,10338.0,80.8172,80.8892,80.8092,80.8572,10338.0
2015-07-10 12:55:00,101.08,101.11,101.02,101.02,3615.0,80.8572,80.8812,80.8092,80.8092,3615.0
2015-07-10 13:00:00,101.03,101.05,100.98,101.01,7454.0,80.8172,80.8332,80.7772,80.8012,7454.0
2015-07-10 13:05:00,101.03,101.06,100.98,100.99,7190.0,80.8172,80.8412,80.7772,80.7852,7190.0
2015-07-10 13:10:00,100.98,101.0,100.92,100.99,11063.0,80.7772,80.7932,80.7292,80.7852,11063.0
2015-07-10 13:15:00,101.0,101.0,100.91,100.92,8885.0,80.7932,80.7932,80.7212,80.7292,8885.0
2015-07-10 13:20:00,100.94,101.02,100.91,100.99,6207.0,80.7452,80.8092,80.7212,80.7852,6207.0
2015-07-10 13:25:00,101.0,101.03,100.97,101.0,4578.0,80.7932,80.8172,80.7692,80.7932,4578.0
2015-07-10 13:30:00,101.01,101.03,100.98,100.98,4613.0,80.8012,80.8172,80.7772,80.7772,4613.0
2015-07-10 13:35:00,100.98,101.01,100.97,100.98,4456.0,80.7772,80.8012,80.7692,80.7772,4456.0
2015-07-10 13:40:00,100.96,100.98,100.94,100.95,4989.0,80.7612,80.7772,80.7452,80.7532,4989.0
2015-07-10 13:45:00,100.94,100.94,100.87,100.88,9641.0,80.7452,80.7452,80.6892,80.6972,9641.0
2015-07-10 13:50:00,100.89,100.95,100.89,100.9,4803.0,80.7052,80.7532,80.7052,80.7132,4803.0
2015-07-10 13:55:00,100.86,100.89,100.83,100.86,17224.0,80.6812,80.7052,80.6572,80.6812,17224.0
2015-07-10 14:00:00,100.86,100.93,100.82,100.93,16014.0,80.6812,80.7372,80.6492,80.7372,16014.0
2015-07-10 14:05:00,100.93,100.99,100.92,100.96,8523.0,80.7372,80.7852,80.7292,80.7612,8523.0
2015-07-10 14:10:00,100.94,100.97,100.92,100.94,5571.0,80.7452,80.7692,80.7292,80.7452,5571.0
2015-07-10 14:15:00,100.96,101.03,100.95,101.02,17452.0,80.7612,80.8172,80.7532,80.8092,17452.0
2015-07-10 14:20:00,101.03,101.04,101.01,101.01,5183.0,80.8172,80.8252,80.8012,80.8012,5183.0
2015-07-10 14:25:00,101.01,101.09,101.01,101.04,8648.0,80.8012,80.8652,80.8012,80.8252,8648.0
2015-07-10 14:30:00,101.05,101.14,101.05,101.12,6908.0,80.8332,80.9052,80.8332,80.8892,6908.0
2015-07-10 14:35:00,101.11,101.12,101.04,101.06,20030.0,80.8812,80.8892,80.8252,80.8412,20030.0
2015-07-10 14:40:00,101.07,101.11,101.06,101.07,9591.0,80.8492,80.8812,80.8412,80.8492,9591.0
2015-07-10 14:45:00,101.09,101.13,101.09,101.13,5337.0,80.8652,80.8972,80.8652,80.8972,5337.0
2015-07-10 14:50:00,101.12,101.13,101.09,101.11,6897.0,80.8892,80.8972,80.8652,80.8812,6897.0
2015-07-10 14:55:00,101.12,101.17,101.11,101.17,42094.0,80.8892,80.9292,80.8812,80.9292,42094.0
2015-07-10 15:00:00,101.17,101.19,101.11,101.11,10838.0,80.9292,80.9452,80.8812,80.8812,10838.0
2015-07-10 15:05:00,101.12,101.14,101.08,101.08,8342.0,80.8892,80.9052,80.8572,80.8572,8342.0
2015-07-10 15:10:00,101.09,101.15,101.08,101.14,10792.0,80.8652,80.9132,80.8572,80.9052,10792.0
2015-07-10 15:15:00,101.15,101.17,101.11,101.13,13487.0,80.9132,80.9292,80.8812,80.8972,13487.0
2015-07-10 15:20:00,101.12,101.15,101.11,101.12,13391.0,80.8892,80.9132,80.8812,80.8892,13391.0
2015-07-10 15:25:00,101.12,101.12,101.06,101.07,23506.0,80.8892,80.8892,80.8412,80.8492,23506.0
2015-07-10 15:30:00,101.07,101.07,101.01,101.01,19609.0,80.8492,80.8492,80.8012,80.8012,19609.0
2015-07-10 15:35:00,101.02,101.05,100.96,101.0,21202.0,80.8092,80.8332,80.7612,80.7932,21202.0
2015-07-10 15:40:00,100.99,101.01,100.96,101.0,27821.0,80.7852,80.8012,80.7612,80.7932,27821.0
2015-07-10 15:45:00,101.01,101.05,101.0,101.01,36234.0,80.8012,80.8332,80.7932,80.8012,36234.0
2015-07-10 15:50:00,101.02,101.06,101.01,101.06,27812.0,80.8092,80.8412,80.8012,80.8412,27812.0
2015-07-10 15:55:00,101.06,101.08,100.97,100.98,73564.0,80.8412,80.8572,80.7692,80.7772,73564.0
2015-07-13 09:30:00,101.9,102.17,101.83,102.03,50360.0,81.5131,81.7291,81.4571,81.6171,50360.0
2015-07-13 09:35:00,102.03,102.3,102.0,102.11,24398.0,81.6171,81.8331,81.5931,81.6811,24398.0
2015-07-13 09:40:00,102.18,102.29,102.12,102.17,22543.0,81.7371,81.8251,81.6891,81.7291,22543.0
2015-07-13 09:45:00,102.18,102.3,102.18,102.28,18330.0,81.7371,81.8331,81.7371,81.8171,18330.0
2015-07-13 09:50:00,102.31,102.32,102.07,102.07,33092.0,81.8411,81.8491,81.6491,81.6491,33092.0
2015-07-13 09:55:00,102.09,102.22,102.09,102.18,18926.0,81.6651,81.7691,81.6651,81.7371,18926.0
2015-07-13 10:00:00,102.18,102.27,102.05,102.08,19771.0,81.7371,81.8091,81.6331,81.6571,19771.0
2015-07-13 10:05:00,102.08,102.21,102.06,102.11,17502.0,81.6571,81.7611,81.6411,81.6811,17502.0
2015-07-13 10:10:00,102.11,102.13,102.05,102.12,11390.0,81.6811,81.6971,81.6331,81.6891,11390.0
2015-07-13 10:15:00,102.13,102.27,102.1,102.22,18800.0,81.6971,81.8091,81.6731,81.7691,18800.0
2015-07-13 10:20:00,102.25,102.3,102.22,102.23,15192.0,81.7931,81.8331,81.7691,81.7771,15192.0
2015-07-13 10:25:00,102.24,102.26,102.15,102.19,12425.0,81.7851,81.8011,81.7131,81.7451,12425.0
2015-07-13 10:30:00,102.17,102.21,102.12,102.14,17624.0,81.7291,81.7611,81.6891,81.7051,17624.0
2015-07-13 10:35:00,102.14,102.14,102.08,102.11,10554.0,81.7051,81.7051,81.6571,81.6811,10554.0
2015-07-13 10:40:00,102.1,102.21,102.06,102.21,28011.0,81.6731,81.7611,81.6411,81.7611,28011.0
2015-07-13 10:45:00,102.23,102.3,102.22,102.23,58048.0,81.7771,81.8331,81.7691,81.7771,58048.0
2015-07-13 10:50:00,102.22,102.24,102.21,102.23,18125.0,81.7691,81.7851,81.7611,81.7771,18125.0
2015-07-13 10:55:00,102.23,102.24,102.15,102.17,20844.0,81.7771,81.7851,81.7131,81.7291,20844.0
2015-07-13 11:00:00,102.17,102.2,102.15,102.16,9481.0,81.7291,81.7531,81.7131,81.7211,9481.0
2015-07-13 11:05:00,102.16,102.18,102.1,102.11,18970.0,81.7211,81.7371,81.6731,81.6811,18970.0
2015-07-13 11:10:00,102.1,102.13,101.96,102.01,31071.0,81.6731,81.6971,81.5611,81.6011,31071.0
2015-07-13 11:15:00,102.01,102.02,101.96,101.98,34712.0,81.6011,81.6091,81.5611,81.5771,34712.0
2015-07-13 11:20:00,101.99,102.09,101.95,102.07,30255.0,81.5851,81.6651,81.5531,81.6491,30255.0
2015-07-13 11:25:00,102.08,102.08,101.98,102.05,44112.0,81.6571,81.6571,81.5771,81.6331,44112.0
2015-07-13 11:30:00,102.04,102.11,102.04,102.1,16786.0,81.6251,81.6811,81.6251,81.6731,16786.0
2015-07-13 11:35:00,102.11,102.12,102.05,102.05,12154.0,81.6811,81.6891,81.6331,81.6331,12154.0
2015-07-13 11:40:00,102.05,102.06,101.98,102.0,13331.0,81.6331,81.6411,81.5771,81.5931,13331.0
2015-07-13 11:45:00,102.0,102.01,101.94,101.94,11664.0,81.5931,81.6011,81.5451,81.5451,11664.0
2015-07-13 11:50:00,101.96,102.03,101.96,102.01,12325.0,81.5611,81.6171,81.5611,81.6011,12325.0
2015-07-13 11:55:00,102.0,102.04,101.98,102.02,14427.0,81.5931,81.6251,81.5771,81.6091,14427.0
2015-07-13 12:00:00,102.01,102.05,102.0,102.04,31929.0,81.6011,81.6331,81.5931,81.6251,31929.0
2015-07-13 12:05:00,102.03,102.04,102.01,102.03,45056.0,81.6171,81.6251,81.6011,81.6171,45056.0
2015-07-13 12:10:00,102.03,102.06,102.01,102.04,34841.0,81.6171,81.6411,81.6011,81.6251,34841.0
2015-07-13 12:15:00,102.05,102.06,101.97,101.97,11475.0,81.6331,81.6411,81.5691,81.5691,11475.0
2015-07-13 12:20:00,101.95,102.0,101.95,101.97,11252.0,81.5531,81.5931,81.5531,81.5691,11252.0
2015-07-13 12:25:00,101.98,102.03,101.97,101.98,11414.0,81.5771,81.6171,81.5691,81.5771,11414.0
2015-07-13 12:30:00,101.97,101.99,101.95,101.98,11003.0,81.5691,81.5851,81.5531,81.5771,11003.0
2015-07-13 12:35:00,101.97,101.98,101.93,101.96,18813.0,81.5691,81.5771,81.5371,81.5611,18813.0
2015-07-13 12:40:00,101.95,101.97,101.92,101.95,13985.0,81.5531,81.5691,81.5291,81.5531,13985.0
2015-07-13 12:45:00,101.95,101.99,101.95,101.99,8921.0,81.5531,81.5851,81.5531,81.5851,8921.0
2015-07-13 12:50:00,101.99,102.0,101.9,101.91,17013.0,81.5851,81.5931,81.5131,81.5211,17013.0
2015-07-13 12:55:00,101.91,101.99,101.89,101.93,14988.0,81.5211,81.5851,81.5051,81.5371,14988.0
2015-07-13 13:00:00,101.94,102.0,101.92,101.96,12052.0,81.5451,81.5931,81.5291,81.5611,12052.0
2015-07-13 13:05:00,101.96,102.03,101.96,102.03,8237.0,81.5611,81.6171,81.5611,81.6171,8237.0
2015-07-13 13:10:00,102.03,102.05,101.99,101.99,9613.0,81.6171,81.6331,81.5851,81.5851,9613.0
2015-07-13 13:15:00,101.99,102.05,101.97,102.02,9750.0,81.5851,81.6331,81.5691,81.6091,9750.0
2015-07-13 13:20:00,102.03,102.05,102.01,102.05,11952.0,81.6171,81.6331,81.6011,81.6331,11952.0
2015-07-13 13:25:00,102.05,102.05,102.0,102.03,11255.0,81.6331,81.6331,81.5931,81.6171,11255.0
2015-07-13 13:30:00,102.03,102.08,102.03,102.04,26541.0,81.6171,81.6571,81.6171,81.6251,26541.0
2015-07-13 13:35:00,102.06,102.13,102.04,102.1,15816.0,81.6411,81.6971,81.6251,81.6731,15816.0
2015-07-13 13:40:00,102.1,102.1,102.02,102.07,12375.0,81.6731,81.6731,81.6091,81.6491,12375.0
2015-07-13 13:45:00,102.07,102.09,102.04,102.06,9462.0,81.6491,81.6651,81.6251,81.6411,9462.0
2015-07-13 13:50:00,102.07,102.07,102.02,102.04,13571.0,81.6491,81.6491,81.6091,81.6251,13571.0
2015-07-13 13:55:00,102.03,102.1,102.03,102.08,10803.0,81.6171,81.6731,81.6171,81.6571,10803.0
2015-07-13 14:00:00,102.1,102.12,102.07,102.1,13216.0,81.6731,81.6891,81.6491,81.6731,13216.0
2015-07-13 14:05:00,102.11,102.2,102.09,102.16,35888.0,81.6811,81.7531,81.6651,81.7211,35888.0
2015-07-13 14:10:00,102.16,102.16,102.11,102.15,12407.0,81.7211,81.7211,81.6811,81.7131,12407.0
2015-07-13 14:15:00,102.16,102.18,102.15,102.17,10359.0,81.7211,81.7371,81.7131,81.7291,10359.0
2015-07-13 14:20:00,102.17,102.21,102.17,102.18,12818.0,81.7291,81.7611,81.7291,81.7371,12818.0
2015-07-13 14:25:00,102.18,102.21,102.16,102.19,13292.0,81.7371,81.7611,81.7211,81.7451,13292.0
2015-07-13 14:30:00,102.2,102.22,102.19,102.22,18544.0,81.7531,81.7691,81.7451,81.7691,18544.0
2015-07-13 14:35:00,102.22,102.22,102.19,102.21,17635.0,81.7691,81.7691,81.7451,81.7611,17635.0
2015-07-13 14:40:00,102.21,102.23,102.2,102.21,12653.0,81.7611,81.7771,81.7531,81.7611,12653.0
2015-07-13 14:45:00,102.22,102.23,102.14,102.15,15963.0,81.7691,81.7771,81.7051,81.7131,15963.0
2015-07-13 14:50:00,102.15,102.16,102.09,102.12,43298.0,81.7131,81.7211,81.6651,81.6891,43298.0
2015-07-13 14:55:00,102.13,102.17,102.11,102.14,18729.0,81.6971,81.7291,81.6811,81.7051,18729.0
2015-07-13 15:00:00,102.14,102.18,102.12,102.16,20467.0,81.7051,81.7371,81.6891,81.7211,20467.0
2015-07-13 15:05:00,102.15,102.17,102.12,102.17,14425.0,81.7131,81.7291,81.6891,81.7291,14425.0
2015-07-13 15:10:00,102.17,102.18,102.15,102.16,27012.0,81.7291,81.7371,81.7131,81.7211,27012.0
2015-07-13 15:15:00,102.15,102.19,102.15,102.19,25551.0,81.7131,81.7451,81.7131,81.7451,25551.0
2015-07-13 15:20:00,102.19,102.22,102.17,102.21,29543.0,81.7451,81.7691,81.7291,81.7611,29543.0
2015-07-13 15:25:00,102.22,102.25,102.21,102.23,24446.0,81.7691,81.7931,81.7611,81.7771,24446.0
2015-07-13 15:30:00,102.24,102.27,102.2,102.23,47042.0,81.7851,81.8091,81.7531,81.7771,47042.0
2015-07-13 15:35:00,102.23,102.24,102.2,102.22,35899.0,81.7771,81.7851,81.7531,81.7691,35899.0
2015-07-13 15:40:00,102.22,102.22,102.18,102.21,40321.0,81.7691,81.7691,81.7371,81.7611,40321.0
2015-07-13 15:45:00,102.21,102.3,102.2,102.29,78620.0,81.7611,81.8331,81.7531,81.8251,78620.0
2015-07-13 15:50:00,102.29,102.39,102.28,102.39,84903.0,81.8251,81.9051,81.8171,81.9051,84903.0
2015-07-13 15:55:00,102.38,102.43,102.32,102.34,149738.0,81.8971,81.9371,81.8491,81.8651,149738.0
2015-07-14 09:30:00,101.98,102.17,101.92,102.09,28028.0,81.5771,81.7291,81.5291,81.6651,28028.0
2015-07-14 09:35:00,102.06,102.21,102.06,102.18,6916.0,81.6411,81.7611,81.6411,81.7371,6916.0
2015-07-14 09:40:00,102.12,102.29,102.09,102.29,13107.0,81.6891,81.8251,81.6651,81.8251,13107.0
2015-07-14 09:45:00,102.26,102.28,102.15,102.23,13401.0,81.8011,81.8171,81.7131,81.7771,13401.0
2015-07-14 09:50:00,102.21,102.34,102.18,102.31,20320.0,81.7611,81.8651,81.7371,81.8411,20320.0
2015-07-14 09:55:00,102.3,102.32,102.25,102.28,20355.0,81.8331,81.8491,81.7931,81.8171,20355.0
2015-07-14 10:00:00,102.28,102.31,102.23,102.23,23626.0,81.8171,81.8411,81.7771,81.7771,23626.0
2015-07-14 10:05:00,102.27,102.27,102.22,102.25,22327.0,81.8091,81.8091,81.7691,81.7931,22327.0
2015-07-14 10:10:00,102.24,102.34,102.22,102.28,14401.0,81.7851,81.8651,81.7691,81.8171,14401.0
2015-07-14 10:15:00,102.26,102.29,102.22,102.24,10608.0,81.8011,81.8251,81.7691,81.7851,10608.0
2015-07-14 10:20:00,102.25,102.3,102.18,102.21,13546.0,81.7931,81.8331,81.7371,81.7611,13546.0
2015-07-14 10:25:00,102.21,102.24,102.18,102.24,10688.0,81.7611,81.7851,81.7371,81.7851,10688.0
2015-07-14 10:30:00,102.24,102.26,102.21,102.21,11805.0,81.7851,81.8011,81.7611,81.7611,11805.0
2015-07-14 10:35:00,102.21,102.32,102.21,102.3,9585.0,81.7611,81.8491,81.7611,81.8331,9585.0
2015-07-14 10:40:00,102.31,102.35,102.3,102.35,6439.0,81.8411,81.8731,81.8331,81.8731,6439.0
2015-07-14 10:45:00,102.35,102.38,102.27,102.32,9760.0,81.8731,81.8971,81.8091,81.8491,9760.0
2015-07-14 10:50:00,102.32,102.33,102.27,102.3,7539.0,81.8491,81.8571,81.8091,81.8331,7539.0
2015-07-14 10:55:00,102.3,102.3,102.24,102.25,11701.0,81.8331,81.8331,81.7851,81.7931,11701.0
2015-07-14 11:00:00,102.25,102.38,102.24,102.35,15724.0,81.7931,81.8971,81.7851,81.8731,15724.0
2015-07-14 11:05:00,102.35,102.38,102.33,102.34,8910.0,81.8731,81.8971,81.8571,81.8651,8910.0
2015-07-14 11:10:00,102.34,102.37,102.33,102.34,7718.0,81.8651,81.8891,81.8571,81.8651,7718.0
2015-07-14 11:15:00,102.35,102.41,102.34,102.38,14772.0,81.8731,81.9211,81.8651,81.8971,14772.0
2015-07-14 11:20:00,102.37,102.42,102.34,102.4,23093.0,81.8891,81.9291,81.8651,81.9131,23093.0
2015-07-14 11:25:00,102.39,102.42,102.37,102.37,11873.0,81.9051,81.9291,81.8891,81.8891,11873.0
2015-07-14 11:30:00,102.38,102.42,102.37,102.37,10316.0,81.8971,81.9291,81.8891,81.8891,10316.0
2015-07-14 11:35:00,102.38,102.39,102.33,102.34,8241.0,81.8971,81.9051,81.8571,81.8651,8241.0
2015-07-14 11:40:00,102.34,102.36,102.33,102.36,8439.0,81.8651,81.8811,81.8571,81.8811,8439.0
2015-07-14 11:45:00,102.37,102.38,102.33,102.34,11661.0,81.8891,81.8971,81.8571,81.8651,11661.0
2015-07-14 11:50:00,102.34,102.4,102.33,102.39,11328.0,81.8651,81.9131,81.8571,81.9051,11328.0
2015-07-14 11:55:00,102.38,102.38,102.35,102.36,4293.0,81.8971,81.8971,81.8731,81.8811,4293.0
2015-07-14 12:00:00,102.36,102.39,102.36,102.38,8799.0,81.8811,81.9051,81.8811,81.8971,8799.0
2015-07-14 12:05:00,102.37,102.4,102.35,102.36,9193.0,81.8891,81.9131,81.8731,81.8811,9193.0
2015-07-14 12:10:00,102.37,102.37,102.33,102.34,8828.0,81.8891,81.8891,81.8571,81.8651,8828.0
2015-07-14 12:15:00,102.34,102.39,102.33,102.39,7916.0,81.8651,81.9051,81.8571,81.9051,7916.0
2015-07-14 12:20:00,102.39,102.4,102.34,102.35,9280.0,81.9051,81.9131,81.8651,81.8731,9280.0
2015-07-14 12:25:00,102.34,102.35,102.32,102.33,11668.0,81.8651,81.8731,81.8491,81.8571,11668.0
2015-07-14 12:30:00,102.33,102.36,102.33,102.33,7300.0,81.8571,81.8811,81.8571,81.8571,7300.0
2015-07-14 12:35:00,102.33,102.38,102.32,102.37,6728.0,81.8571,81.8971,81.8491,81.8891,6728.0
2015-07-14 12:40:00,102.38,102.39,102.37,102.38,4876.0,81.8971,81.9051,81.8891,81.8971,4876.0
2015-07-14 12:45:00,102.38,102.39,102.3,102.32,12279.0,81.8971,81.9051,81.8331,81.8491,12279.0
2015-07-14 12:50:00,102.32,102.34,102.32,102.33,4600.0,81.8491,81.8651,81.8491,81.8571,4600.0
2015-07-14 12:55:00,102.33,102.36,102.32,102.36,5803.0,81.8571,81.8811,81.8491,81.8811,5803.0
2015-07-14 13:00:00,102.36,102.37,102.29,102.3,13101.0,81.8811,81.8891,81.8251,81.8331,13101.0
2015-07-14 13:05:00,102.3,102.35,102.3,102.35,7078.0,81.8331,81.8731,81.8331,81.8731,7078.0
2015-07-14 13:10:00,102.35,102.38,102.32,102.37,16541.0,81.8731,81.8971,81.8491,81.8891,16541.0
2015-07-14 13:15:00,102.36,102.39,102.36,102.37,7117.0,81.8811,81.9051,81.8811,81.8891,7117.0
2015-07-14 13:20:00,102.37,102.4,102.36,102.4,7674.0,81.8891,81.9131,81.8811,81.9131,7674.0
2015-07-14 13:25:00,102.41,102.44,102.4,102.44,8880.0,81.9211,81.9451,81.9131,81.9451,8880.0
2015-07-14 13:30:00,102.43,102.48,102.42,102.45,7073.0,81.9371,81.9771,81.9291,81.9531,7073.0
2015-07-14 13:35:00,102.45,102.46,102.42,102.45,7996.0,81.9531,81.9611,81.9291,81.9531,7996.0
2015-07-14 13:40:00,102.45,102.46,102.43,102.44,6803.0,81.9531,81.9611,81.9371,81.9451,6803.0
2015-07-14 13:45:00,102.43,102.46,102.43,102.43,6494.0,81.9371,81.9611,81.9371,81.9371,6494.0
2015-07-14 13:50:00,102.43,102.44,102.4,102.4,5770.0,81.9371,81.9451,81.9131,81.9131,5770.0
2015-07-14 13:55:00,102.41,102.41,102.39,102.41,5617.0,81.9211,81.9211,81.9051,81.9211,5617.0
2015-07-14 14:00:00,102.41,102.42,102.4,102.42,8704.0,81.9211,81.9291,81.9131,81.9291,8704.0
2015-07-14 14:05:00,102.42,102.48,102.42,102.48,9763.0,81.9291,81.9771,81.9291,81.9771,9763.0
2015-07-14 14:10:00,102.48,102.49,102.47,102.49,8305.0,81.9771,81.9851,81.9691,81.9851,8305.0
2015-07-14 14:15:00,102.48,102.53,102.48,102.52,13361.0,81.9771,82.0171,81.9771,82.0091,13361.0
2015-07-14 14:20:00,102.52,102.52,102.46,102.49,13645.0,82.0091,82.0091,81.9611,81.9851,13645.0
2015-07-14 14:25:00,102.48,102.5,102.47,102.49,3268.0,81.9771,81.9931,81.9691,81.9851,3268.0
2015-07-14 14:30:00,102.48,102.56,102.47,102.52,18532.0,81.9771,82.0411,81.9691,82.0091,18532.0
2015-07-14 14:35:00,102.52,102.53,102.5,102.51,9156.0,82.0091,82.0171,81.9931,82.0011,9156.0
2015-07-14 14:40:00,102.5,102.53,102.5,102.5,8137.0,81.9931,82.0171,81.9931,81.9931,8137.0
2015-07-14 14:45:00,102.49,102.52,102.48,102.49,9903.0,81.9851,82.0091,81.9771,81.9851,9903.0
2015-07-14 14:50:00,102.49,102.52,102.48,102.51,9184.0,81.9851,82.0091,81.9771,82.0011,9184.0
2015-07-14 14:55:00,102.51,102.52,102.48,102.51,12536.0,82.0011,82.0091,81.9771,82.0011,12536.0
2015-07-14 15:00:00,102.52,102.56,102.52,102.55,11611.0,82.0091,82.0411,82.0091,82.0331,11611.0
2015-07-14 15:05:00,102.55,102.59,102.54,102.58,18481.0,82.0331,82.0651,82.0251,82.0571,18481.0
2015-07-14 15:10:00,102.57,102.59,102.57,102.59,7743.0,82.0491,82.0651,82.0491,82.0651,7743.0
2015-07-14 15:15:00,102.58,102.58,102.54,102.57,21729.0,82.0571,82.0571,82.0251,82.0491,21729.0
2015-07-14 15:20:00,102.56,102.58,102.52,102.58,16758.0,82.0411,82.0571,82.0091,82.0571,16758.0
2015-07-14 15:25:00,102.58,102.58,102.54,102.55,23351.0,82.0571,82.0571,82.0251,82.0331,23351.0
2015-07-14 15:30:00,102.54,102.55,102.46,102.46,14625.0,82.0251,82.0331,81.9611,81.9611,14625.0
2015-07-14 15:35:00,102.47,102.47,102.39,102.41,18932.0,81.9691,81.9691,81.9051,81.9211,18932.0
2015-07-14 15:40:00,102.41,102.43,102.37,102.38,16341.0,81.9211,81.9371,81.8891,81.8971,16341.0
2015-07-14 15:45:00,102.39,102.43,102.38,102.43,31601.0,81.9051,81.9371,81.8971,81.9371,31601.0
2015-07-14 15:50:00,102.43,102.44,102.39,102.41,33738.0,81.9371,81.9451,81.9051,81.9211,33738.0
2015-07-14 15:55:00,102.42,102.45,102.37,102.39,73118.0,81.9291,81.9531,81.8891,81.9051,73118.0
2015-07-15 09:30:00,101.99,102.52,101.99,102.22,37479.0,81.5851,82.0091,81.5851,81.7691,37479.0
2015-07-15 09:35:00,102.22,102.33,102.11,102.2,24011.0,81.7691,81.8571,81.6811,81.7531,24011.0
2015-07-15 09:40:00,102.21,102.21,102.07,102.16,11150.0,81.7611,81.7611,81.6491,81.7211,11150.0
2015-07-15 09:45:00,102.14,102.23,102.12,102.14,20400.0,81.7051,81.7771,81.6891,81.7051,20400.0
2015-07-15 09:50:00,102.11,102.17,102.07,102.15,20389.0,81.6811,81.7291,81.6491,81.7131,20389.0
2015-07-15 09:55:00,102.15,102.24,102.14,102.18,7870.0,81.7131,81.7851,81.7051,81.7371,7870.0
2015-07-15 10:00:00,102.19,102.25,102.17,102.2,7736.0,81.7451,81.7931,81.7291,81.7531,7736.0
2015-07-15 10:05:00,102.2,102.29,102.2,102.29,2000.0,81.7531,81.8251,81.7531,81.8251,2000.0
2015-07-15 10:10:00,102.3,102.31,102.25,102.28,4103.0,81.8331,81.8411,81.7931,81.8171,4103.0
2015-07-15 10:15:00,102.29,102.39,102.28,102.35,8292.0,81.8251,81.9051,81.8171,81.8731,8292.0
2015-07-15 10:20:00,102.35,102.35,102.28,102.29,8691.0,81.8731,81.8731,81.8171,81.8251,8691.0
2015-07-15 10:25:00,102.29,102.33,102.29,102.31,7129.0,81.8251,81.8571,81.8251,81.8411,7129.0
2015-07-15 10:30:00,102.29,102.37,102.28,102.37,9933.0,81.8251,81.8891,81.8171,81.8891,9933.0
2015-07-15 10:35:00,102.38,102.4,102.34,102.36,5765.0,81.8971,81.9131,81.8651,81.8811,5765.0
2015-07-15 10:40:00,102.35,102.36,102.3,102.3,6666.0,81.8731,81.8811,81.8331,81.8331,6666.0
2015-07-15 10:45:00,102.3,102.31,102.28,102.3,15119.0,81.8331,81.8411,81.8171,81.8331,15119.0
2015-07-15 10:50:00,102.3,102.33,102.28,102.32,10480.0,81.8331,81.8571,81.8171,81.8491,10480.0
2015-07-15 10:55:00,102.32,102.34,102.29,102.34,11688.0,81.8491,81.8651,81.8251,81.8651,11688.0
2015-07-15 11:00:00,102.34,102.36,102.33,102.36,6139.0,81.8651,81.8811,81.8571,81.8811,6139.0
2015-07-15 11:05:00,102.36,102.39,102.33,102.38,8606.0,81.8811,81.9051,81.8571,81.8971,8606.0
2015-07-15 11:10:00,102.37,102.37,102.32,102.32,9103.0,81.8891,81.8891,81.8491,81.8491,9103.0
2015-07-15 11:15:00,102.33,102.42,102.29,102.39,12768.0,81.8571,81.9291,81.8251,81.9051,12768.0
2015-07-15 11:20:00,102.38,102.43,102.35,102.39,19552.0,81.8971,81.9371,81.8731,81.9051,19552.0
2015-07-15 11:25:00,102.39,102.41,102.37,102.37,7725.0,81.9051,81.9211,81.8891,81.8891,7725.0
2015-07-15 11:30:00,102.36,102.41,102.36,102.39,7412.0,81.8811,81.9211,81.8811,81.9051,7412.0
2015-07-15 11:35:00,102.39,102.41,102.32,102.34,121739.0,81.9051,81.9211,81.8491,81.8651,121739.0
2015-07-15 11:40:00,102.34,102.41,102.3,102.35,56532.0,81.8651,81.9211,81.8331,81.8731,56532.0
2015-07-15 11:45:00,102.36,102.36,102.31,102.32,10437.0,81.8811,81.8811,81.8411,81.8491,10437.0
2015-07-15 11:50:00,102.35,102.37,102.32,102.35,7948.0,81.8731,81.8891,81.8491,81.8731,7948.0
2015-07-15 11:55:00,102.36,102.36,102.33,102.33,3570.0,81.8811,81.8811,81.8571,81.8571,3570.0
2015-07-15 12:00:00,102.32,102.34,102.31,102.32,6096.0,81.8491,81.8651,81.8411,81.8491,6096.0
2015-07-15 12:05:00,102.31,102.32,102.27,102.3,9927.0,81.8411,81.8491,81.8091,81.8331,9927.0
2015-07-15 12:10:00,102.31,102.32,102.29,102.3,3173.0,81.8411,81.8491,81.8251,81.8331,3173.0
2015-07-15 12:15:00,102.3,102.31,102.28,102.29,13677.0,81.8331,81.8411,81.8171,81.8251,13677.0
2015-07-15 12:20:00,102.3,102.31,102.27,102.3,16199.0,81.8331,81.8411,81.8091,81.8331,16199.0
2015-07-15 12:25:00,102.31,102.31,102.29,102.3,4928.0,81.8411,81.8411,81.8251,81.8331,4928.0
2015-07-15 12:30:00,102.3,102.32,102.25,102.27,7563.0,81.8331,81.8491,81.7931,81.8091,7563.0
2015-07-15 12:35:00,102.26,102.31,102.25,102.31,6786.0,81.8011,81.8411,81.7931,81.8411,6786.0
2015-07-15 12:40:00,102.31,102.33,102.29,102.32,12722.0,81.8411,81.8571,81.8251,81.8491,12722.0
2015-07-15 12:45:00,102.3,102.32,102.28,102.29,4405.0,81.8331,81.8491,81.8171,81.8251,4405.0
2015-07-15 12:50:00,102.29,102.32,102.24,102.32,13360.0,81.8251,81.8491,81.7851,81.8491,13360.0
2015-07-15 12:55:00,102.32,102.33,102.28,102.3,13960.0,81.8491,81.8571,81.8171,81.8331,13960.0
2015-07-15 13:00:00,102.29,102.33,102.26,102.31,13683.0,81.8251,81.8571,81.8011,81.8411,13683.0
2015-07-15 13:05:00,102.32,102.38,102.28,102.35,47222.0,81.8491,81.8971,81.8171,81.8731,47222.0
2015-07-15 13:10:00,102.35,102.42,102.34,102.39,14825.0,81.8731,81.9291,81.8651,81.9051,14825.0
2015-07-15 13:15:00,102.37,102.4,102.35,102.35,32956.0,81.8891,81.9131,81.8731,81.8731,32956.0
2015-07-15 13:20:00,102.35,102.36,102.31,102.31,5958.0,81.8731,81.8811,81.8411,81.8411,5958.0
2015-07-15 13:25:00,102.3,102.32,102.29,102.31,11762.0,81.8331,81.8491,81.8251,81.8411,11762.0
2015-07-15 13:30:00,102.3,102.32,102.29,102.31,18316.0,81.8331,81.8491,81.8251,81.8411,18316.0
2015-07-15 13:35:00,102.32,102.32,102.28,102.32,44148.0,81.8491,81.8491,81.8171,81.8491,44148.0
2015-07-15 13:40:00,102.32,102.36,102.3,102.34,22482.0,81.8491,81.8811,81.8331,81.8651,22482.0
2015-07-15 13:45:00,102.34,102.39,102.34,102.39,8822.0,81.8651,81.9051,81.8651,81.9051,8822.0
2015-07-15 13:50:00,102.38,102.41,102.36,102.39,8408.0,81.8971,81.9211,81.8811,81.9051,8408.0
2015-07-15 13:55:00,102.4,102.43,102.39,102.42,5355.0,81.9131,81.9371,81.9051,81.9291,5355.0
2015-07-15 14:00:00,102.43,102.47,102.43,102.47,4901.0,81.9371,81.9691,81.9371,81.9691,4901.0
2015-07-15 14:05:00,102.48,102.51,102.46,102.5,7905.0,81.9771,82.0011,81.9611,81.9931,7905.0
2015-07-15 14:10:00,102.5,102.55,102.49,102.54,6380.0,81.9931,82.0331,81.9851,82.0251,6380.0
2015-07-15 14:15:00,102.54,102.55,102.51,102.53,8578.0,82.0251,82.0331,82.0011,82.0171,8578.0
2015-07-15 14:20:00,102.52,102.56,102.52,102.55,4269.0,82.0091,82.0411,82.0091,82.0331,4269.0
2015-07-15 14:25:00,102.55,102.58,102.52,102.58,6045.0,82.0331,82.0571,82.0091,82.0571,6045.0
2015-07-15 14:30:00,102.58,102.58,102.5,102.52,8944.0,82.0571,82.0571,81.9931,82.0091,8944.0
2015-07-15 14:35:00,102.51,102.51,102.41,102.49,66164.0,82.0011,82.0011,81.9211,81.9851,66164.0
2015-07-15 14:40:00,102.49,102.5,102.39,102.4,9473.0,81.9851,81.9931,81.9051,81.9131,9473.0
2015-07-15 14:45:00,102.36,102.38,102.29,102.3,12508.0,81.8811,81.8971,81.8251,81.8331,12508.0
2015-07-15 14:50:00,102.3,102.3,102.25,102.26,21642.0,81.8331,81.8331,81.7931,81.8011,21642.0
2015-07-15 14:55:00,102.27,102.3,102.25,102.3,11026.0,81.8091,81.8331,81.7931,81.8331,11026.0
2015-07-15 15:00:00,102.31,102.35,102.27,102.31,12011.0,81.8411,81.8731,81.8091,81.8411,12011.0
2015-07-15 15:05:00,102.3,102.32,102.26,102.27,14868.0,81.8331,81.8491,81.8011,81.8091,14868.0
2015-07-15 15:10:00,102.26,102.32,102.23,102.24,28634.0,81.8011,81.8491,81.7771,81.7851,28634.0
2015-07-15 15:15:00,102.25,102.3,102.23,102.28,17632.0,81.7931,81.8331,81.7771,81.8171,17632.0
2015-07-15 15:20:00,102.28,102.28,102.2,102.21,13693.0,81.8171,81.8171,81.7531,81.7611,13693.0
2015-07-15 15:25:00,102.22,102.32,102.22,102.32,18632.0,81.7691,81.8491,81.7691,81.8491,18632.0
2015-07-15 15:30:00,102.31,102.36,102.29,102.33,18678.0,81.8411,81.8811,81.8251,81.8571,18678.0
2015-07-15 15:35:00,102.34,102.37,102.28,102.31,20595.0,81.8651,81.8891,81.8171,81.8411,20595.0
2015-07-15 15:40:00,102.32,102.32,102.23,102.26,29640.0,81.8491,81.8491,81.7771,81.8011,29640.0
2015-07-15 15:45:00,102.27,102.29,102.22,102.29,44957.0,81.8091,81.8251,81.7691,81.8251,44957.0
2015-07-15 15:50:00,102.29,102.43,102.28,102.43,58052.0,81.8251,81.9371,81.8171,81.9371,58052.0
2015-07-15 15:55:00,102.42,102.45,102.38,102.45,159616.0,81.9291,81.9531,81.8971,81.9531,159616.0
2015-07-16 09:30:00,103.35,103.71,103.01,103.58,55183.0,82.673,82.961,82.4011,82.857,55183.0
2015-07-16 09:35:00,103.48,103.71,103.19,103.43,32234.0,82.777,82.961,82.545,82.737,32234.0
2015-07-16 09:40:00,103.38,103.46,103.23,103.27,48875.0,82.697,82.761,82.577,82.609,48875.0
2015-07-16 09:45:00,103.26,103.34,103.13,103.26,31233.0,82.601,82.665,82.497,82.601,31233.0
2015-07-16 09:50:00,103.29,103.35,103.2,103.24,43328.0,82.625,82.673,82.553,82.585,43328.0
2015-07-16 09:55:00,103.25,103.3,103.16,103.26,26154.0,82.593,82.633,82.521,82.601,26154.0
2015-07-16 10:00:00,103.28,103.33,103.18,103.22,23074.0,82.617,82.657,82.537,82.569,23074.0
2015-07-16 10:05:00,103.24,103.31,103.2,103.28,29330.0,82.585,82.641,82.553,82.617,29330.0
2015-07-16 10:10:00,103.28,103.3,103.2,103.22,19100.0,82.617,82.633,82.553,82.569,19100.0
2015-07-16 10:15:00,103.24,103.31,103.18,103.25,24392.0,82.585,82.641,82.537,82.593,24392.0
2015-07-16 10:20:00,103.25,103.29,103.2,103.23,13903.0,82.593,82.625,82.553,82.577,13903.0
2015-07-16 10:25:00,103.22,103.24,103.14,103.21,16061.0,82.569,82.585,82.505,82.561,16061.0
2015-07-16 10:30:00,103.2,103.22,103.13,103.16,18427.0,82.553,82.569,82.497,82.521,18427.0
2015-07-16 10:35:00,103.15,103.18,103.12,103.12,22473.0,82.513,82.537,82.489,82.489,22473.0
2015-07-16 10:40:00,103.12,103.12,103.04,103.04,18630.0,82.489,82.489,82.4251,82.4251,18630.0
2015-07-16 10:45:00,103.04,103.08,103.01,103.03,15798.0,82.4251,82.4571,82.4011,82.4171,15798.0
2015-07-16 10:50:00,103.04,103.11,103.02,103.1,20103.0,82.4251,82.481,82.4091,82.4731,20103.0
2015-07-16 10:55:00,103.1,103.26,103.09,103.25,21665.0,82.4731,82.601,82.4651,82.593,21665.0
2015-07-16 11:00:00,103.25,103.29,103.18,103.2,14777.0,82.593,82.625,82.537,82.553,14777.0
2015-07-16 11:05:00,103.19,103.21,103.12,103.14,11489.0,82.545,82.561,82.489,82.505,11489.0
2015-07-16 11:10:00,103.15,103.17,103.08,103.14,21144.0,82.513,82.529,82.4571,82.505,21144.0
2015-07-16 11:15:00,103.14,103.19,103.1,103.1,50819.0,82.505,82.545,82.4731,82.4731,50819.0
2015-07-16 11:20:00,103.1,103.16,103.09,103.16,23037.0,82.4731,82.521,82.4651,82.521,23037.0
2015-07-16 11:25:00,103.17,103.25,103.16,103.25,24310.0,82.529,82.593,82.521,82.593,24310.0
2015-07-16 11:30:00,103.24,103.3,103.23,103.29,15556.0,82.585,82.633,82.577,82.625,15556.0
2015-07-16 11:35:00,103.29,103.35,103.25,103.34,29071.0,82.625,82.673,82.593,82.665,29071.0
2015-07-16 11:40:00,103.32,103.36,103.3,103.36,11068.0,82.649,82.681,82.633,82.681,11068.0
2015-07-16 11:45:00,103.36,103.37,103.28,103.29,10212.0,82.681,82.689,82.617,82.625,10212.0
2015-07-16 11:50:00,103.29,103.3,103.22,103.23,9666.0,82.625,82.633,82.569,82.577,9666.0
2015-07-16 11:55:00,103.25,103.29,103.22,103.26,9350.0,82.593,82.625,82.569,82.601,9350.0
2015-07-16 12:00:00,103.26,103.31,103.22,103.31,24318.0,82.601,82.641,82.569,82.641,24318.0
2015-07-16 12:05:00,103.31,103.31,103.22,103.23,10310.0,82.641,82.641,82.569,82.577,10310.0
2015-07-16 12:10:00,103.23,103.27,103.23,103.26,8014.0,82.577,82.609,82.577,82.601,8014.0
2015-07-16 12:15:00,103.27,103.31,103.26,103.28,11372.0,82.609,82.641,82.601,82.617,11372.0
2015-07-16 12:20:00,103.28,103.33,103.27,103.29,11809.0,82.617,82.657,82.609,82.625,11809.0
2015-07-16 12:25:00,103.3,103.37,103.3,103.34,11418.0,82.633,82.689,82.633,82.665,11418.0
2015-07-16 12:30:00,103.34,103.37,103.33,103.35,16165.0,82.665,82.689,82.657,82.673,16165.0
2015-07-16 12:35:00,103.36,103.44,103.34,103.42,44945.0,82.681,82.745,82.665,82.729,44945.0
2015-07-16 12:40:00,103.42,103.46,103.42,103.44,26444.0,82.729,82.761,82.729,82.745,26444.0
2015-07-16 12:45:00,103.43,103.44,103.35,103.37,15211.0,82.737,82.745,82.673,82.689,15211.0
2015-07-16 12:50:00,103.38,103.38,103.31,103.33,14739.0,82.697,82.697,82.641,82.657,14739.0
2015-07-16 12:55:00,103.34,103.37,103.29,103.29,12497.0,82.665,82.689,82.625,82.625,12497.0
2015-07-16 13:00:00,103.29,103.37,103.26,103.32,38880.0,82.625,82.689,82.601,82.649,38880.0
2015-07-16 13:05:00,103.33,103.35,103.28,103.28,5294.0,82.657,82.673,82.617,82.617,5294.0
2015-07-16 13:10:00,103.27,103.28,103.24,103.24,10601.0,82.609,82.617,82.585,82.585,10601.0
2015-07-16 13:15:00,103.23,103.26,103.2,103.25,22418.0,82.577,82.601,82.553,82.593,22418.0
2015-07-16 13:20:00,103.25,103.27,103.16,103.19,14037.0,82.593,82.609,82.521,82.545,14037.0
2015-07-16 13:25:00,103.2,103.29,103.16,103.27,16530.0,82.553,82.625,82.521,82.609,16530.0
2015-07-16 13:30:00,103.28,103.39,103.26,103.35,42033.0,82.617,82.705,82.601,82.673,42033.0
2015-07-16 13:35:00,103.35,103.42,103.35,103.42,9069.0,82.673,82.729,82.673,82.729,9069.0
2015-07-16 13:40:00,103.4,103.4,103.32,103.33,7480.0,82.713,82.713,82.649,82.657,7480.0
2015-07-16 13:45:00,103.34,103.39,103.32,103.37,10100.0,82.665,82.705,82.649,82.689,10100.0
2015-07-16 13:50:00,103.37,103.37,103.33,103.34,10116.0,82.689,82.689,82.657,82.665,10116.0
2015-07-16 13:55:00,103.35,103.38,103.3,103.32,11748.0,82.673,82.697,82.633,82.649,11748.0
2015-07-16 14:00:00,103.31,103.38,103.29,103.36,11948.0,82.641,82.697,82.625,82.681,11948.0
2015-07-16 14:05:00,103.36,103.38,103.31,103.32,11553.0,82.681,82.697,82.641,82.649,11553.0
2015-07-16 14:10:00,103.32,103.32,103.28,103.29,10931.0,82.649,82.649,82.617,82.625,10931.0
2015-07-16 14:15:00,103.29,103.35,103.28,103.33,9863.0,82.625,82.673,82.617,82.657,9863.0
2015-07-16 14:20:00,103.34,103.39,103.33,103.35,8354.0,82.665,82.705,82.657,82.673,8354.0
2015-07-16 14:25:00,103.34,103.37,103.34,103.35,8333.0,82.665,82.689,82.665,82.673,8333.0
2015-07-16 14:30:00,103.34,103.39,103.32,103.37,14358.0,82.665,82.705,82.649,82.689,14358.0
2015-07-16 14:35:00,103.36,103.4,103.33,103.34,10352.0,82.681,82.713,82.657,82.665,10352.0
2015-07-16 14:40:00,103.35,103.36,103.29,103.32,13857.0,82.673,82.681,82.625,82.649,13857.0
2015-07-16 14:45:00,103.33,103.33,103.27,103.29,28593.0,82.657,82.657,82.609,82.625,28593.0
2015-07-16 14:50:00,103.3,103.31,103.27,103.3,19744.0,82.633,82.641,82.609,82.633,19744.0
2015-07-16 14:55:00,103.3,103.32,103.28,103.32,13200.0,82.633,82.649,82.617,82.649,13200.0
2015-07-16 15:00:00,103.32,103.33,103.28,103.31,16225.0,82.649,82.657,82.617,82.641,16225.0
2015-07-16 15:05:00,103.31,103.32,103.28,103.29,20792.0,82.641,82.649,82.617,82.625,20792.0
2015-07-16 15:10:00,103.28,103.33,103.27,103.29,22140.0,82.617,82.657,82.609,82.625,22140.0
2015-07-16 15:15:00,103.3,103.41,103.3,103.36,48998.0,82.633,82.721,82.633,82.681,48998.0
2015-07-16 15:20:00,103.35,103.4,103.33,103.39,18493.0,82.673,82.713,82.657,82.705,18493.0
2015-07-16 15:25:00,103.39,103.4,103.35,103.38,21064.0,82.705,82.713,82.673,82.697,21064.0
2015-07-16 15:30:00,103.39,103.39,103.32,103.32,25523.0,82.705,82.705,82.649,82.649,25523.0
2015-07-16 15:35:00,103.33,103.38,103.32,103.35,26546.0,82.657,82.697,82.649,82.673,26546.0
2015-07-16 15:40:00,103.36,103.36,103.31,103.32,35065.0,82.681,82.681,82.641,82.649,35065.0
2015-07-16 15:45:00,103.32,103.34,103.3,103.33,41878.0,82.649,82.665,82.633,82.657,41878.0
2015-07-16 15:50:00,103.33,103.33,103.28,103.3,76907.0,82.657,82.657,82.617,82.633,76907.0
2015-07-16 15:55:00,103.3,103.33,103.28,103.31,121027.0,82.633,82.657,82.617,82.641,121027.0
2015-07-17 09:30:00,103.17,103.4,102.74,102.98,109842.0,82.529,82.713,82.1851,82.3771,109842.0
2015-07-17 09:35:00,103.09,103.09,102.92,102.99,18063.0,82.4651,82.4651,82.3291,82.3851,18063.0
2015-07-17 09:40:00,103.03,103.08,103.0,103.01,12876.0,82.4171,82.4571,82.3931,82.4011,12876.0
2015-07-17 09:45:00,103.03,103.09,102.97,103.02,17016.0,82.4171,82.4651,82.3691,82.4091,17016.0
2015-07-17 09:50:00,103.08,103.09,102.95,102.96,13395.0,82.4571,82.4651,82.3531,82.3611,13395.0
2015-07-17 09:55:00,102.95,103.01,102.91,103.0,10224.0,82.3531,82.4011,82.3211,82.3931,10224.0
2015-07-17 10:00:00,102.98,103.04,102.86,102.99,13920.0,82.3771,82.4251,82.2811,82.3851,13920.0
2015-07-17 10:05:00,103.0,103.0,102.87,102.89,23276.0,82.3931,82.3931,82.2891,82.3051,23276.0
2015-07-17 10:10:00,102.89,102.91,102.86,102.87,49945.0,82.3051,82.3211,82.2811,82.2891,49945.0
2015-07-17 10:15:00,102.86,102.86,102.81,102.82,41588.0,82.2811,82.2811,82.2411,82.2491,41588.0
2015-07-17 10:20:00,102.81,102.88,102.79,102.85,10845.0,82.2411,82.2971,82.2251,82.2731,10845.0
2015-07-17 10:25:00,102.87,102.89,102.8,102.84,7009.0,82.2891,82.3051,82.2331,82.2651,7009.0
2015-07-17 10:30:00,102.84,102.84,102.8,102.81,9918.0,82.2651,82.2651,82.2331,82.2411,9918.0
2015-07-17 10:35:00,102.81,102.84,102.78,102.8,15230.0,82.2411,82.2651,82.2171,82.2331,15230.0
2015-07-17 10:40:00,102.79,102.83,102.77,102.8,16091.0,82.2251,82.2571,82.2091,82.2331,16091.0
2015-07-17 10:45:00,102.8,102.83,102.78,102.8,9222.0,82.2331,82.2571,82.2171,82.2331,9222.0
2015-07-17 10:50:00,102.79,102.79,102.7,102.72,16708.0,82.2251,82.2251,82.1531,82.1691,16708.0
2015-07-17 10:55:00,102.71,102.76,102.71,102.75,7298.0,82.1611,82.2011,82.1611,82.1931,7298.0
2015-07-17 11:00:00,102.74,102.8,102.73,102.79,10647.0,82.1851,82.2331,82.1771,82.2251,10647.0
2015-07-17 11:05:00,102.8,102.84,102.78,102.84,9356.0,82.2331,82.2651,82.2171,82.2651,9356.0
2015-07-17 11:10:00,102.83,102.85,102.77,102.77,8442.0,82.2571,82.2731,82.2091,82.2091,8442.0
2015-07-17 11:15:00,102.76,102.76,102.7,102.74,9853.0,82.2011,82.2011,82.1531,82.1851,9853.0
2015-07-17 11:20:00,102.76,102.79,102.76,102.79,6421.0,82.2011,82.2251,82.2011,82.2251,6421.0
2015-07-17 11:25:00,102.8,102.88,102.8,102.86,10794.0,82.2331,82.2971,82.2331,82.2811,10794.0
2015-07-17 11:30:00,102.87,102.9,102.85,102.86,20499.0,82.2891,82.3131,82.2731,82.2811,20499.0
2015-07-17 11:35:00,102.86,102.86,102.82,102.82,8462.0,82.2811,82.2811,82.2491,82.2491,8462.0
2015-07-17 11:40:00,102.81,102.85,102.81,102.84,5243.0,82.2411,82.2731,82.2411,82.2651,5243.0
2015-07-17 11:45:00,102.85,102.89,102.84,102.88,10553.0,82.2731,82.3051,82.2651,82.2971,10553.0
2015-07-17 11:50:00,102.88,102.94,102.88,102.91,7915.0,82.2971,82.3451,82.2971,82.3211,7915.0
2015-07-17 11:55:00,102.9,102.91,102.85,102.88,4774.0,82.3131,82.3211,82.2731,82.2971,4774.0
2015-07-17 12:00:00,102.88,102.88,102.79,102.8,8384.0,82.2971,82.2971,82.2251,82.2331,8384.0
2015-07-17 12:05:00,102.8,102.81,102.73,102.74,22432.0,82.2331,82.2411,82.1771,82.1851,22432.0
2015-07-17 12:10:00,102.74,102.79,102.73,102.79,4920.0,82.1851,82.2251,82.1771,82.2251,4920.0
2015-07-17 12:15:00,102.79,102.87,102.79,102.86,8241.0,82.2251,82.2891,82.2251,82.2811,8241.0
2015-07-17 12:20:00,102.86,102.87,102.79,102.81,6807.0,82.2811,82.2891,82.2251,82.2411,6807.0
2015-07-17 12:25:00,102.81,102.82,102.8,102.81,5513.0,82.2411,82.2491,82.2331,82.2411,5513.0
2015-07-17 12:30:00,102.81,102.82,102.75,102.75,8880.0,82.2411,82.2491,82.1931,82.1931,8880.0
2015-07-17 12:35:00,102.75,102.79,102.74,102.79,19504.0,82.1931,82.2251,82.1851,82.2251,19504.0
2015-07-17 12:40:00,102.79,102.81,102.76,102.81,10193.0,82.2251,82.2411,82.2011,82.2411,10193.0
2015-07-17 12:45:00,102.81,102.82,102.77,102.77,9620.0,82.2411,82.2491,82.2091,82.2091,9620.0
2015-07-17 12:50:00,102.76,102.8,102.76,102.77,4853.0,82.2011,82.2331,82.2011,82.2091,4853.0
2015-07-17 12:55:00,102.78,102.82,102.77,102.79,11892.0,82.2171,82.2491,82.2091,82.2251,11892.0
2015-07-17 13:00:00,102.78,102.82,102.78,102.81,23159.0,82.2171,82.2491,82.2171,82.2411,23159.0
2015-07-17 13:05:00,102.8,102.82,102.79,102.81,8068.0,82.2331,82.2491,82.2251,82.2411,8068.0
2015-07-17 13:10:00,102.81,102.81,102.79,102.81,4909.0,82.2411,82.2411,82.2251,82.2411,4909.0
2015-07-17 13:15:00,102.8,102.82,102.79,102.81,4403.0,82.2331,82.2491,82.2251,82.2411,4403.0
2015-07-17 13:20:00,102.81,102.82,102.79,102.8,5181.0,82.2411,82.2491,82.2251,82.2331,5181.0
2015-07-17 13:25:00,102.8,102.82,102.79,102.8,7923.0,82.2331,82.2491,82.2251,82.2331,7923.0
2015-07-17 13:30:00,102.79,102.81,102.76,102.76,10264.0,82.2251,82.2411,82.2011,82.2011,10264.0
2015-07-17 13:35:00,102.77,102.79,102.75,102.78,7823.0,82.2091,82.2251,82.1931,82.2171,7823.0
2015-07-17 13:40:00,102.78,102.81,102.77,102.8,4531.0,82.2171,82.2411,82.2091,82.2331,4531.0
2015-07-17 13:45:00,102.81,102.83,102.78,102.8,9006.0,82.2411,82.2571,82.2171,82.2331,9006.0
2015-07-17 13:50:00,102.81,102.83,102.78,102.79,6635.0,82.2411,82.2571,82.2171,82.2251,6635.0
2015-07-17 13:55:00,102.78,102.81,102.77,102.81,6700.0,82.2171,82.2411,82.2091,82.2411,6700.0
2015-07-17 14:00:00,102.8,102.82,102.79,102.8,8004.0,82.2331,82.2491,82.2251,82.2331,8004.0
2015-07-17 14:05:00,102.8,102.82,102.8,102.81,10137.0,82.2331,82.2491,82.2331,82.2411,10137.0
2015-07-17 14:10:00,102.8,102.85,102.79,102.84,21820.0,82.2331,82.2731,82.2251,82.2651,21820.0
2015-07-17 14:15:00,102.84,102.91,102.84,102.91,11923.0,82.2651,82.3211,82.2651,82.3211,11923.0
2015-07-17 14:20:00,102.91,102.92,102.9,102.92,11551.0,82.3211,82.3291,82.3131,82.3291,11551.0
2015-07-17 14:25:00,102.92,102.94,102.91,102.92,5589.0,82.3291,82.3451,82.3211,82.3291,5589.0
2015-07-17 14:30:00,102.92,102.96,102.92,102.95,18113.0,82.3291,82.3611,82.3291,82.3531,18113.0
2015-07-17 14:35:00,102.95,102.96,102.93,102.94,10938.0,82.3531,82.3611,82.3371,82.3451,10938.0
2015-07-17 14:40:00,102.94,102.95,102.91,102.94,7594.0,82.3451,82.3531,82.3211,82.3451,7594.0
2015-07-17 14:45:00,102.93,102.95,102.91,102.94,16624.0,82.3371,82.3531,82.3211,82.3451,16624.0
2015-07-17 14:50:00,102.93,102.93,102.86,102.89,21603.0,82.3371,82.3371,82.2811,82.3051,21603.0
2015-07-17 14:55:00,102.89,102.89,102.85,102.85,14399.0,82.3051,82.3051,82.2731,82.2731,14399.0
2015-07-17 15:00:00,102.84,102.85,102.78,102.78,17114.0,82.2651,82.2731,82.2171,82.2171,17114.0
2015-07-17 15:05:00,102.78,102.79,102.77,102.78,11628.0,82.2171,82.2251,82.2091,82.2171,11628.0
2015-07-17 15:10:00,102.78,102.85,102.77,102.83,13869.0,82.2171,82.2731,82.2091,82.2571,13869.0
2015-07-17 15:15:00,102.84,102.89,102.83,102.89,11536.0,82.2651,82.3051,82.2571,82.3051,11536.0
2015-07-17 15:20:00,102.89,102.95,102.89,102.95,11853.0,82.3051,82.3531,82.3051,82.3531,11853.0
2015-07-17 15:25:00,102.95,102.97,102.91,102.96,16645.0,82.3531,82.3691,82.3211,82.3611,16645.0
2015-07-17 15:30:00,102.95,102.98,102.94,102.97,18057.0,82.3531,82.3771,82.3451,82.3691,18057.0
2015-07-17 15:35:00,102.97,103.0,102.95,102.98,11953.0,82.3691,82.3931,82.3531,82.3771,11953.0
2015-07-17 15:40:00,102.98,103.0,102.95,102.99,19050.0,82.3771,82.3931,82.3531,82.3851,19050.0
2015-07-17 15:45:00,102.99,103.06,102.97,103.05,22856.0,82.3851,82.4411,82.3691,82.4331,22856.0
2015-07-17 15:50:00,103.05,103.05,102.99,103.0,30864.0,82.4331,82.4331,82.3851,82.3931,30864.0
2015-07-17 15:55:00,103.01,103.02,102.92,102.94,71248.0,82.4011,82.4091,82.3291,82.3451,71248.0
2015-07-20 09:30:00,102.91,103.08,102.74,102.98,34448.0,82.3211,82.4571,82.1851,82.3771,34448.0
2015-07-20 09:35:00,102.98,102.98,102.83,102.84,8024.0,82.3771,82.3771,82.2571,82.2651,8024.0
2015-07-20 09:40:00,102.81,102.83,102.64,102.68,7630.0,82.2411,82.2571,82.1051,82.1371,7630.0
2015-07-20 09:45:00,102.68,102.76,102.64,102.7,16527.0,82.1371,82.2011,82.1051,82.1531,16527.0
2015-07-20 09:50:00,102.71,102.72,102.66,102.69,35670.0,82.1611,82.1691,82.1211,82.1451,35670.0
2015-07-20 09:55:00,102.7,102.74,102.65,102.68,34669.0,82.1531,82.1851,82.1131,82.1371,34669.0
2015-07-20 10:00:00,102.68,102.69,102.58,102.61,26022.0,82.1371,82.1451,82.0571,82.0811,26022.0
2015-07-20 10:05:00,102.61,102.65,102.58,102.63,13313.0,82.0811,82.1131,82.0571,82.0971,13313.0
2015-07-20 10:10:00,102.62,102.7,102.61,102.69,11023.0,82.0891,82.1531,82.0811,82.1451,11023.0
2015-07-20 10:15:00,102.67,102.77,102.67,102.77,17350.0,82.1291,82.2091,82.1291,82.2091,17350.0
2015-07-20 10:20:00,102.75,102.79,102.74,102.77,12913.0,82.1931,82.2251,82.1851,82.2091,12913.0
2015-07-20 10:25:00,102.79,102.79,102.66,102.67,24800.0,82.2251,82.2251,82.1211,82.1291,24800.0
2015-07-20 10:30:00,102.67,102.69,102.62,102.64,17578.0,82.1291,82.1451,82.0891,82.1051,17578.0
2015-07-20 10:35:00,102.64,102.64,102.55,102.56,21518.0,82.1051,82.1051,82.0331,82.0411,21518.0
2015-07-20 10:40:00,102.56,102.59,102.52,102.57,11368.0,82.0411,82.0651,82.0091,82.0491,11368.0
2015-07-20 10:45:00,102.59,102.62,102.57,102.6,12494.0,82.0651,82.0891,82.0491,82.0731,12494.0
2015-07-20 10:50:00,102.61,102.73,102.6,102.73,38990.0,82.0811,82.1771,82.0731,82.1771,38990.0
2015-07-20 10:55:00,102.73,102.81,102.69,102.73,44255.0,82.1771,82.2411,82.1451,82.1771,44255.0
2015-07-20 11:00:00,102.73,102.78,102.69,102.72,27183.0,82.1771,82.2171,82.1451,82.1691,27183.0
2015-07-20 11:05:00,102.72,102.84,102.72,102.75,23216.0,82.1691,82.2651,82.1691,82.1931,23216.0
2015-07-20 11:10:00,102.78,102.79,102.75,102.77,23024.0,82.2171,82.2251,82.1931,82.2091,23024.0
2015-07-20 11:15:00,102.79,102.82,102.72,102.73,57264.0,82.2251,82.2491,82.1691,82.1771,57264.0
2015-07-20 11:20:00,102.72,102.88,102.71,102.87,13772.0,82.1691,82.2971,82.1611,82.2891,13772.0
2015-07-20 11:25:00,102.89,102.97,102.88,102.92,19156.0,82.3051,82.3691,82.2971,82.3291,19156.0
2015-07-20 11:30:00,102.93,102.95,102.91,102.94,7202.0,82.3371,82.3531,82.3211,82.3451,7202.0
2015-07-20 11:35:00,102.94,102.98,102.93,102.95,13234.0,82.3451,82.3771,82.3371,82.3531,13234.0
2015-07-20 11:40:00,102.96,102.98,102.89,102.9,14576.0,82.3611,82.3771,82.3051,82.3131,14576.0
2015-07-20 11:45:00,102.9,102.91,102.83,102.89,8388.0,82.3131,82.3211,82.2571,82.3051,8388.0
2015-07-20 11:50:00,102.9,102.92,102.82,102.83,30761.0,82.3131,82.3291,82.2491,82.2571,30761.0
2015-07-20 11:55:00,102.83,102.89,102.81,102.86,10485.0,82.2571,82.3051,82.2411,82.2811,10485.0
2015-07-20 12:00:00,102.87,102.89,102.83,102.83,6500.0,82.2891,82.3051,82.2571,82.2571,6500.0
2015-07-20 12:05:00,102.82,102.83,102.8,102.83,8142.0,82.2491,82.2571,82.2331,82.2571,8142.0
2015-07-20 12:10:00,102.83,102.83,102.76,102.8,7179.0,82.2571,82.2571,82.2011,82.2331,7179.0
2015-07-20 12:15:00,102.8,102.83,102.79,102.79,5916.0,82.2331,82.2571,82.2251,82.2251,5916.0
2015-07-20 12:20:00,102.79,102.79,102.71,102.72,7206.0,82.2251,82.2251,82.1611,82.1691,7206.0
2015-07-20 12:25:00,102.73,102.73,102.7,102.71,5871.0,82.1771,82.1771,82.1531,82.1611,5871.0
2015-07-20 12:30:00,102.72,102.75,102.71,102.73,8350.0,82.1691,82.1931,82.1611,82.1771,8350.0
2015-07-20 12:35:00,102.73,102.8,102.73,102.79,17570.0,82.1771,82.2331,82.1771,82.2251,17570.0
2015-07-20 12:40:00,102.8,102.87,102.79,102.84,9498.0,82.2331,82.2891,82.2251,82.2651,9498.0
2015-07-20 12:45:00,102.83,102.84,102.78,102.78,5898.0,82.2571,82.2651,82.2171,82.2171,5898.0
2015-07-20 12:50:00,102.79,102.81,102.79,102.79,7752.0,82.2251,82.2411,82.2251,82.2251,7752.0
2015-07-20 12:55:00,102.78,102.8,102.72,102.73,7556.0,82.2171,82.2331,82.1691,82.1771,7556.0
2015-07-20 13:00:00,102.74,102.8,102.73,102.8,4795.0,82.1851,82.2331,82.1771,82.2331,4795.0
2015-07-20 13:05:00,102.8,102.88,102.79,102.87,7605.0,82.2331,82.2971,82.2251,82.2891,7605.0
2015-07-20 13:10:00,102.87,102.87,102.83,102.85,7225.0,82.2891,82.2891,82.2571,82.2731,7225.0
2015-07-20 13:15:00,102.85,102.89,102.85,102.86,13571.0,82.2731,82.3051,82.2731,82.2811,13571.0
2015-07-20 13:20:00,102.86,102.89,102.84,102.86,80814.0,82.2811,82.3051,82.2651,82.2811,80814.0
2015-07-20 13:25:00,102.85,102.9,102.84,102.9,6038.0,82.2731,82.3131,82.2651,82.3131,6038.0
2015-07-20 13:30:00,102.9,102.95,102.88,102.95,8282.0,82.3131,82.3531,82.2971,82.3531,8282.0
2015-07-20 13:35:00,102.95,102.97,102.93,102.95,8004.0,82.3531,82.3691,82.3371,82.3531,8004.0
2015-07-20 13:40:00,102.94,102.94,102.85,102.85,10304.0,82.3451,82.3451,82.2731,82.2731,10304.0
2015-07-20 13:45:00,102.85,102.86,102.74,102.75,8361.0,82.2731,82.2811,82.1851,82.1931,8361.0
2015-07-20 13:50:00,102.75,102.79,102.74,102.74,8445.0,82.1931,82.2251,82.1851,82.1851,8445.0
2015-07-20 13:55:00,102.73,102.81,102.73,102.81,12543.0,82.1771,82.2411,82.1771,82.2411,12543.0
2015-07-20 14:00:00,102.8,102.84,102.79,102.84,5069.0,82.2331,82.2651,82.2251,82.2651,5069.0
2015-07-20 14:05:00,102.84,102.85,102.79,102.8,8226.0,82.2651,82.2731,82.2251,82.2331,8226.0
2015-07-20 14:10:00,102.81,102.85,102.8,102.85,6374.0,82.2411,82.2731,82.2331,82.2731,6374.0
2015-07-20 14:15:00,102.85,102.87,102.81,102.81,9871.0,82.2731,82.2891,82.2411,82.2411,9871.0
2015-07-20 14:20:00,102.8,102.81,102.78,102.79,9865.0,82.2331,82.2411,82.2171,82.2251,9865.0
2015-07-20 14:25:00,102.79,102.86,102.77,102.84,16753.0,82.2251,82.2811,82.2091,82.2651,16753.0
2015-07-20 14:30:00,102.83,102.85,102.77,102.78,13201.0,82.2571,82.2731,82.2091,82.2171,13201.0
2015-07-20 14:35:00,102.8,102.82,102.77,102.78,9070.0,82.2331,82.2491,82.2091,82.2171,9070.0
2015-07-20 14:40:00,102.77,102.79,102.74,102.74,10608.0,82.2091,82.2251,82.1851,82.1851,10608.0
2015-07-20 14:45:00,102.75,102.77,102.72,102.72,10228.0,82.1931,82.2091,82.1691,82.1691,10228.0
2015-07-20 14:50:00,102.72,102.73,102.7,102.72,12606.0,82.1691,82.1771,82.1531,82.1691,12606.0
2015-07-20 14:55:00,102.71,102.72,102.7,102.71,18111.0,82.1611,82.1691,82.1531,82.1611,18111.0
2015-07-20 15:00:00,102.71,102.73,102.7,102.73,13970.0,82.1611,82.1771,82.1531,82.1771,13970.0
2015-07-20 15:05:00,102.73,102.79,102.71,102.78,28234.0,82.1771,82.2251,82.1611,82.2171,28234.0
2015-07-20 15:10:00,102.78,102.83,102.76,102.76,14929.0,82.2171,82.2571,82.2011,82.2011,14929.0
2015-07-20 15:15:00,102.78,102.78,102.68,102.71,43189.0,82.2171,82.2171,82.1371,82.1611,43189.0
2015-07-20 15:20:00,102.7,102.73,102.69,102.7,26246.0,82.1531,82.1771,82.1451,82.1531,26246.0
2015-07-20 15:25:00,102.7,102.72,102.68,102.71,40341.0,82.1531,82.1691,82.1371,82.1611,40341.0
2015-07-20 15:30:00,102.72,102.72,102.7,102.72,24980.0,82.1691,82.1691,82.1531,82.1691,24980.0
2015-07-20 15:35:00,102.71,102.72,102.67,102.69,50041.0,82.1611,82.1691,82.1291,82.1451,50041.0
2015-07-20 15:40:00,102.69,102.69,102.64,102.66,47762.0,82.1451,82.1451,82.1051,82.1211,47762.0
2015-07-20 15:45:00,102.65,102.67,102.61,102.61,37151.0,82.1131,82.1291,82.0811,82.0811,37151.0
2015-07-20 15:50:00,102.62,102.62,102.52,102.52,49568.0,82.0891,82.0891,82.0091,82.0091,49568.0
2015-07-20 15:55:00,102.53,102.62,102.52,102.55,59335.0,82.0171,82.0891,82.0091,82.0331,59335.0
2015-07-21 09:30:00,103.97,103.97,102.78,103.01,69392.0,83.169,83.169,82.2171,82.4011,69392.0
2015-07-21 09:35:00,103.04,103.04,102.59,102.6,67689.0,82.4251,82.4251,82.0651,82.0731,67689.0
2015-07-21 09:40:00,102.62,102.78,102.41,102.5,54536.0,82.0891,82.2171,81.9211,81.9931,54536.0
2015-07-21 09:45:00,102.5,102.72,102.12,102.63,75809.0,81.9931,82.1691,81.6891,82.0971,75809.0
2015-07-21 09:50:00,102.66,103.05,102.49,103.01,154370.0,82.1211,82.4331,81.9851,82.4011,154370.0
2015-07-21 09:55:00,103.01,103.07,102.9,102.94,56018.0,82.4011,82.4491,82.3131,82.3451,56018.0
2015-07-21 10:00:00,102.95,103.45,102.94,103.36,38112.0,82.3531,82.753,82.3451,82.681,38112.0
2015-07-21 10:05:00,103.37,103.47,103.11,103.16,23220.0,82.689,82.769,82.481,82.521,23220.0
2015-07-21 10:10:00,103.18,103.22,103.07,103.17,14674.0,82.537,82.569,82.4491,82.529,14674.0
2015-07-21 10:15:00,103.15,103.23,103.05,103.17,20507.0,82.513,82.577,82.4331,82.529,20507.0
2015-07-21 10:20:00,103.2,103.2,103.12,103.13,19451.0,82.553,82.553,82.489,82.497,19451.0
2015-07-21 10:25:00,103.14,103.34,103.14,103.28,28361.0,82.505,82.665,82.505,82.617,28361.0
2015-07-21 10:30:00,103.33,103.51,103.32,103.43,48677.0,82.657,82.801,82.649,82.737,48677.0
2015-07-21 10:35:00,103.4,103.4,103.04,103.05,22431.0,82.713,82.713,82.4251,82.4331,22431.0
2015-07-21 10:40:00,103.06,103.1,102.82,102.85,28517.0,82.4411,82.4731,82.2491,82.2731,28517.0
2015-07-21 10:45:00,102.83,102.83,102.55,102.6,37672.0,82.2571,82.2571,82.0331,82.0731,37672.0
2015-07-21 10:50:00,102.59,102.71,102.5,102.67,22345.0,82.0651,82.1611,81.9931,82.1291,22345.0
2015-07-21 10:55:00,102.69,102.78,102.64,102.78,21862.0,82.1451,82.2171,82.1051,82.2171,21862.0
2015-07-21 11:00:00,102.76,102.79,102.53,102.64,49805.0,82.2011,82.2251,82.0171,82.1051,49805.0
2015-07-21 11:05:00,102.64,102.64,102.4,102.49,39994.0,82.1051,82.1051,81.9131,81.9851,39994.0
2015-07-21 11:10:00,102.48,102.61,102.42,102.54,24231.0,81.9771,82.0811,81.9291,82.0251,24231.0
2015-07-21 11:15:00,102.54,102.58,102.49,102.54,15993.0,82.0251,82.0571,81.9851,82.0251,15993.0
2015-07-21 11:20:00,102.52,102.61,102.5,102.57,14971.0,82.0091,82.0811,81.9931,82.0491,14971.0
2015-07-21 11:25:00,102.57,102.69,102.5,102.69,16232.0,82.0491,82.1451,81.9931,82.1451,16232.0
2015-07-21 11:30:00,102.67,102.76,102.63,102.76,20259.0,82.1291,82.2011,82.0971,82.2011,20259.0
2015-07-21 11:35:00,102.75,102.79,102.69,102.79,25006.0,82.1931,82.2251,82.1451,82.2251,25006.0
2015-07-21 11:40:00,102.8,102.98,102.78,102.92,27256.0,82.2331,82.3771,82.2171,82.3291,27256.0
2015-07-21 11:45:00,102.93,102.96,102.88,102.89,15306.0,82.3371,82.3611,82.2971,82.3051,15306.0
2015-07-21 11:50:00,102.89,102.9,102.76,102.76,14066.0,82.3051,82.3131,82.2011,82.2011,14066.0
2015-07-21 11:55:00,102.78,102.79,102.65,102.66,32502.0,82.2171,82.2251,82.1131,82.1211,32502.0
2015-07-21 12:00:00,102.68,102.8,102.63,102.78,23195.0,82.1371,82.2331,82.0971,82.2171,23195.0
2015-07-21 12:05:00,102.78,102.91,102.73,102.9,18308.0,82.2171,82.3211,82.1771,82.3131,18308.0
2015-07-21 12:10:00,102.91,102.92,102.8,102.88,19140.0,82.3211,82.3291,82.2331,82.2971,19140.0
2015-07-21 12:15:00,102.88,102.89,102.83,102.86,12864.0,82.2971,82.3051,82.2571,82.2811,12864.0
2015-07-21 12:20:00,102.85,102.92,102.84,102.86,9044.0,82.2731,82.3291,82.2651,82.2811,9044.0
2015-07-21 12:25:00,102.88,102.88,102.84,102.87,11535.0,82.2971,82.2971,82.2651,82.2891,11535.0
2015-07-21 12:30:00,102.87,102.96,102.86,102.86,12517.0,82.2891,82.3611,82.2811,82.2811,12517.0
2015-07-21 12:35:00,102.87,102.95,102.86,102.9,15033.0,82.2891,82.3531,82.2811,82.3131,15033.0
2015-07-21 12:40:00,102.92,103.02,102.92,103.01,25753.0,82.3291,82.4091,82.3291,82.4011,25753.0
2015-07-21 12:45:00,103.01,103.04,102.95,102.97,35334.0,82.4011,82.4251,82.3531,82.3691,35334.0
2015-07-21 12:50:00,102.97,103.04,102.95,102.99,15196.0,82.3691,82.4251,82.3531,82.3851,15196.0
2015-07-21 12:55:00,102.99,103.12,102.99,103.09,22642.0,82.3851,82.489,82.3851,82.4651,22642.0
2015-07-21 13:00:00,103.09,103.09,103.02,103.05,26272.0,82.4651,82.4651,82.4091,82.4331,26272.0
2015-07-21 13:05:00,103.05,103.07,103.0,103.02,37780.0,82.4331,82.4491,82.3931,82.4091,37780.0
2015-07-21 13:10:00,103.01,103.02,102.96,103.0,23839.0,82.4011,82.4091,82.3611,82.3931,23839.0
2015-07-21 13:15:00,103.01,103.05,102.98,103.02,23120.0,82.4011,82.4331,82.3771,82.4091,23120.0
2015-07-21 13:20:00,103.02,103.03,102.97,102.98,34420.0,82.4091,82.4171,82.3691,82.3771,34420.0
2015-07-21 13:25:00,102.99,103.05,102.98,103.01,27481.0,82.3851,82.4331,82.3771,82.4011,27481.0
2015-07-21 13:30:00,103.01,103.04,102.98,103.0,28404.0,82.4011,82.4251,82.3771,82.3931,28404.0
2015-07-21 13:35:00,103.0,103.11,103.0,103.11,25238.0,82.3931,82.481,82.3931,82.481,25238.0
2015-07-21 13:40:00,103.11,103.25,103.06,103.24,22936.0,82.481,82.593,82.4411,82.585,22936.0
2015-07-21 13:45:00,103.23,103.23,103.11,103.11,25904.0,82.577,82.577,82.481,82.481,25904.0
2015-07-21 13:50:00,103.11,103.24,103.09,103.22,24554.0,82.481,82.585,82.4651,82.569,24554.0
2015-07-21 13:55:00,103.23,103.32,103.2,103.29,32533.0,82.577,82.649,82.553,82.625,32533.0
2015-07-21 14:00:00,103.29,103.3,103.18,103.26,33442.0,82.625,82.633,82.537,82.601,33442.0
2015-07-21 14:05:00,103.27,103.31,103.23,103.28,27082.0,82.609,82.641,82.577,82.617,27082.0
2015-07-21 14:10:00,103.29,103.37,103.26,103.37,29154.0,82.625,82.689,82.601,82.689,29154.0
2015-07-21 14:15:00,103.36,103.57,103.36,103.57,61518.0,82.681,82.849,82.681,82.849,61518.0
2015-07-21 14:20:00,103.58,103.85,103.56,103.85,67661.0,82.857,83.073,82.841,83.073,67661.0
2015-07-21 14:25:00,103.84,104.23,103.84,104.06,100558.0,83.065,83.377,83.065,83.241,100558.0
2015-07-21 14:30:00,104.06,104.06,103.94,103.94,19663.0,83.241,83.241,83.145,83.145,19663.0
2015-07-21 14:35:00,103.94,104.04,103.9,103.94,36909.0,83.145,83.225,83.113,83.145,36909.0
2015-07-21 14:40:00,103.93,104.02,103.9,103.97,22730.0,83.137,83.209,83.113,83.169,22730.0
2015-07-21 14:45:00,103.96,104.05,103.92,104.0,35565.0,83.161,83.233,83.129,83.193,35565.0
2015-07-21 14:50:00,103.98,104.02,103.96,103.98,26065.0,83.177,83.209,83.161,83.177,26065.0
2015-07-21 14:55:00,103.97,104.13,103.93,104.1,29538.0,83.169,83.297,83.137,83.273,29538.0
2015-07-21 15:00:00,104.1,104.11,103.99,103.99,26413.0,83.273,83.281,83.185,83.185,26413.0
2015-07-21 15:05:00,104.0,104.06,103.99,104.04,27850.0,83.193,83.241,83.185,83.225,27850.0
2015-07-21 15:10:00,104.04,104.13,104.01,104.11,26362.0,83.225,83.297,83.201,83.281,26362.0
2015-07-21 15:15:00,104.11,104.24,104.07,104.21,35054.0,83.281,83.385,83.249,83.361,35054.0
2015-07-21 15:20:00,104.22,104.24,104.13,104.13,27693.0,83.369,83.385,83.297,83.297,27693.0
2015-07-21 15:25:00,104.13,104.26,104.1,104.25,32708.0,83.297,83.401,83.273,83.393,32708.0
2015-07-21 15:30:00,104.24,104.34,104.2,104.34,44656.0,83.385,83.465,83.353,83.465,44656.0
2015-07-21 15:35:00,104.34,104.58,104.33,104.54,63883.0,83.465,83.657,83.457,83.625,63883.0
2015-07-21 15:40:00,104.52,104.54,104.43,104.54,36487.0,83.609,83.625,83.537,83.625,36487.0
2015-07-21 15:45:00,104.53,104.73,104.5,104.72,110072.0,83.617,83.7769,83.593,83.7689,110072.0
2015-07-21 15:50:00,104.72,104.73,104.6,104.63,131877.0,83.7689,83.7769,83.6729,83.6969,131877.0
2015-07-21 15:55:00,104.64,104.65,104.41,104.49,222207.0,83.7049,83.7129,83.521,83.585,222207.0
2015-07-22 09:30:00,104.67,105.1,104.49,104.68,95176.0,83.7289,84.0729,83.585,83.7369,95176.0
2015-07-22 09:35:00,104.68,105.27,104.64,105.16,44547.0,83.7369,84.2089,83.7049,84.1209,44547.0
2015-07-22 09:40:00,105.18,105.62,105.14,105.62,45963.0,84.1369,84.4889,84.1049,84.4889,45963.0
2015-07-22 09:45:00,105.63,105.67,105.52,105.59,33571.0,84.4969,84.5289,84.4089,84.4649,33571.0
2015-07-22 09:50:00,105.57,105.62,105.45,105.56,35841.0,84.4489,84.4889,84.3529,84.4409,35841.0
2015-07-22 09:55:00,105.56,105.73,105.55,105.73,21155.0,84.4409,84.5769,84.4329,84.5769,21155.0
2015-07-22 10:00:00,105.77,105.86,105.72,105.76,33035.0,84.6089,84.6809,84.5689,84.6009,33035.0
2015-07-22 10:05:00,105.76,105.76,105.42,105.42,45169.0,84.6009,84.6009,84.3289,84.3289,45169.0
2015-07-22 10:10:00,105.45,105.55,105.43,105.45,32028.0,84.3529,84.4329,84.3369,84.3529,32028.0
2015-07-22 10:15:00,105.47,105.47,105.24,105.32,58337.0,84.3689,84.3689,84.1849,84.2489,58337.0
2015-07-22 10:20:00,105.31,105.4,105.19,105.28,56294.0,84.2409,84.3129,84.1449,84.2169,56294.0
2015-07-22 10:25:00,105.28,105.31,105.2,105.25,17928.0,84.2169,84.2409,84.1529,84.1929,17928.0
2015-07-22 10:30:00,105.26,105.28,105.08,105.11,34095.0,84.2009,84.2169,84.0569,84.0809,34095.0
2015-07-22 10:35:00,105.11,105.18,105.0,105.01,17162.0,84.0809,84.1369,83.9929,84.0009,17162.0
2015-07-22 10:40:00,105.0,105.09,105.0,105.05,13840.0,83.9929,84.0649,83.9929,84.0329,13840.0
2015-07-22 10:45:00,105.03,105.18,105.0,105.18,23152.0,84.0169,84.1369,83.9929,84.1369,23152.0
2015-07-22 10:50:00,105.18,105.19,105.09,105.14,53941.0,84.1369,84.1449,84.0649,84.1049,53941.0
2015-07-22 10:55:00,105.14,105.16,105.09,105.14,9718.0,84.1049,84.1209,84.0649,84.1049,9718.0
2015-07-22 11:00:00,105.15,105.15,105.04,105.07,17776.0,84.1129,84.1129,84.0249,84.0489,17776.0
2015-07-22 11:05:00,105.08,105.16,105.08,105.16,15110.0,84.0569,84.1209,84.0569,84.1209,15110.0
2015-07-22 11:10:00,105.15,105.28,105.13,105.25,25073.0,84.1129,84.2169,84.0969,84.1929,25073.0
2015-07-22 11:15:00,105.26,105.26,105.14,105.16,18492.0,84.2009,84.2009,84.1049,84.1209,18492.0
2015-07-22 11:20:00,105.15,105.18,104.97,104.98,22403.0,84.1129,84.1369,83.9689,83.9769,22403.0
2015-07-22 11:25:00,104.98,105.04,104.95,105.04,19025.0,83.9769,84.0249,83.9529,84.0249,19025.0
2015-07-22 11:30:00,105.04,105.08,105.01,105.01,10253.0,84.0249,84.0569,84.0009,84.0009,10253.0
2015-07-22 11:35:00,105.02,105.05,105.0,105.05,6247.0,84.0089,84.0329,83.9929,84.0329,6247.0
2015-07-22 11:40:00,105.05,105.1,105.0,105.09,12947.0,84.0329,84.0729,83.9929,84.0649,12947.0
2015-07-22 11:45:00,105.07,105.16,105.07,105.14,9708.0,84.0489,84.1209,84.0489,84.1049,9708.0
2015-07-22 11:50:00,105.13,105.16,105.07,105.08,7336.0,84.0969,84.1209,84.0489,84.0569,7336.0
2015-07-22 11:55:00,105.08,105.11,105.0,105.09,12479.0,84.0569,84.0809,83.9929,84.0649,12479.0
2015-07-22 12:00:00,105.1,105.18,105.09,105.15,9636.0,84.0729,84.1369,84.0649,84.1129,9636.0
2015-07-22 12:05:00,105.14,105.19,105.06,105.1,14025.0,84.1049,84.1449,84.0409,84.0729,14025.0
2015-07-22 12:10:00,105.13,105.13,105.06,105.12,12852.0,84.0969,84.0969,84.0409,84.0889,12852.0
2015-07-22 12:15:00,105.13,105.15,105.08,105.15,17648.0,84.0969,84.1129,84.0569,84.1129,17648.0
2015-07-22 12:20:00,105.15,105.17,105.11,105.15,16324.0,84.1129,84.1289,84.0809,84.1129,16324.0
2015-07-22 12:25:00,105.16,105.2,105.13,105.19,8693.0,84.1209,84.1529,84.0969,84.1449,8693.0
2015-07-22 12:30:00,105.19,105.27,105.15,105.24,21883.0,84.1449,84.2089,84.1129,84.1849,21883.0
2015-07-22 12:35:00,105.24,105.3,105.23,105.24,10622.0,84.1849,84.2329,84.1769,84.1849,10622.0
2015-07-22 12:40:00,105.23,105.3,105.19,105.3,10057.0,84.1769,84.2329,84.1449,84.2329,10057.0
2015-07-22 12:45:00,105.28,105.35,105.26,105.26,23751.0,84.2169,84.2729,84.2009,84.2009,23751.0
2015-07-22 12:50:00,105.26,105.32,105.26,105.3,7254.0,84.2009,84.2489,84.2009,84.2329,7254.0
2015-07-22 12:55:00,105.33,105.33,105.21,105.21,5920.0,84.2569,84.2569,84.1609,84.1609,5920.0
2015-07-22 13:00:00,105.21,105.3,105.2,105.28,10295.0,84.1609,84.2329,84.1529,84.2169,10295.0
2015-07-22 13:05:00,105.28,105.29,105.22,105.27,9450.0,84.2169,84.2249,84.1689,84.2089,9450.0
2015-07-22 13:10:00,105.27,105.27,105.18,105.19,9966.0,84.2089,84.2089,84.1369,84.1449,9966.0
2015-07-22 13:15:00,105.19,105.23,105.12,105.14,34155.0,84.1449,84.1769,84.0889,84.1049,34155.0
2015-07-22 13:20:00,105.14,105.18,105.11,105.12,12350.0,84.1049,84.1369,84.0809,84.0889,12350.0
2015-07-22 13:25:00,105.13,105.16,105.11,105.14,56470.0,84.0969,84.1209,84.0809,84.1049,56470.0
2015-07-22 13:30:00,105.14,105.19,105.14,105.15,13449.0,84.1049,84.1449,84.1049,84.1129,13449.0
2015-07-22 13:35:00,105.15,105.18,105.15,105.16,6013.0,84.1129,84.1369,84.1129,84.1209,6013.0
2015-07-22 13:40:00,105.15,105.15,105.09,105.1,10290.0,84.1129,84.1129,84.0649,84.0729,10290.0
2015-07-22 13:45:00,105.1,105.11,105.06,105.06,8812.0,84.0729,84.0809,84.0409,84.0409,8812.0
2015-07-22 13:50:00,105.06,105.06,105.0,105.02,11415.0,84.0409,84.0409,83.9929,84.0089,11415.0
2015-07-22 13:55:00,105.02,105.08,105.02,105.03,11984.0,84.0089,84.0569,84.0089,84.0169,11984.0
2015-07-22 14:00:00,105.03,105.1,105.02,105.07,8475.0,84.0169,84.0729,84.0089,84.0489,8475.0
2015-07-22 14:05:00,105.07,105.13,105.07,105.09,10852.0,84.0489,84.0969,84.0489,84.0649,10852.0
2015-07-22 14:10:00,105.08,105.09,105.04,105.09,10452.0,84.0569,84.0649,84.0249,84.0649,10452.0
2015-07-22 14:15:00,105.1,105.18,105.1,105.18,7667.0,84.0729,84.1369,84.0729,84.1369,7667.0
2015-07-22 14:20:00,105.19,105.3,105.19,105.3,9831.0,84.1449,84.2329,84.1449,84.2329,9831.0
2015-07-22 14:25:00,105.31,105.35,105.26,105.34,12962.0,84.2409,84.2729,84.2009,84.2649,12962.0
2015-07-22 14:30:00,105.35,105.38,105.33,105.36,17891.0,84.2729,84.2969,84.2569,84.2809,17891.0
2015-07-22 14:35:00,105.36,105.41,105.36,105.4,25224.0,84.2809,84.3209,84.2809,84.3129,25224.0
2015-07-22 14:40:00,105.41,105.44,105.38,105.43,17625.0,84.3209,84.3449,84.2969,84.3369,17625.0
2015-07-22 14:45:00,105.44,105.45,105.39,105.41,10550.0,84.3449,84.3529,84.3049,84.3209,10550.0
2015-07-22 14:50:00,105.41,105.47,105.41,105.47,12331.0,84.3209,84.3689,84.3209,84.3689,12331.0
2015-07-22 14:55:00,105.47,105.49,105.42,105.42,12564.0,84.3689,84.3849,84.3289,84.3289,12564.0
2015-07-22 15:00:00,105.42,105.44,105.4,105.42,14183.0,84.3289,84.3449,84.3129,84.3289,14183.0
2015-07-22 15:05:00,105.43,105.48,105.42,105.48,12636.0,84.3369,84.3769,84.3289,84.3769,12636.0
2015-07-22 15:10:00,105.48,105.48,105.25,105.25,28225.0,84.3769,84.3769,84.1929,84.1929,28225.0
2015-07-22 15:15:00,105.25,105.42,105.24,105.41,20726.0,84.1929,84.3289,84.1849,84.3209,20726.0
2015-07-22 15:20:00,105.4,105.42,105.3,105.35,19780.0,84.3129,84.3289,84.2329,84.2729,19780.0
2015-07-22 15:25:00,105.36,105.4,105.34,105.36,17860.0,84.2809,84.3129,84.2649,84.2809,17860.0
2015-07-22 15:30:00,105.36,105.36,105.24,105.27,30172.0,84.2809,84.2809,84.1849,84.2089,30172.0
2015-07-22 15:35:00,105.27,105.28,105.16,105.16,23572.0,84.2089,84.2169,84.1209,84.1209,23572.0
2015-07-22 15:40:00,105.16,105.16,105.05,105.09,39007.0,84.1209,84.1209,84.0329,84.0649,39007.0
2015-07-22 15:45:00,105.09,105.11,105.03,105.04,54465.0,84.0649,84.0809,84.0169,84.0249,54465.0
2015-07-22 15:50:00,105.04,105.15,105.03,105.15,69728.0,84.0249,84.1129,84.0169,84.1129,69728.0
2015-07-22 15:55:00,105.15,105.33,105.14,105.29,116174.0,84.1129,84.2569,84.1049,84.2249,116174.0
2015-07-23 09:30:00,105.39,105.46,105.1,105.36,40504.0,84.3049,84.3609,84.0729,84.2809,40504.0
2015-07-23 09:35:00,105.43,105.43,105.15,105.2,29269.0,84.3369,84.3369,84.1129,84.1529,29269.0
2015-07-23 09:40:00,105.16,105.18,104.88,104.94,14134.0,84.1209,84.1369,83.8969,83.9449,14134.0
2015-07-23 09:45:00,104.96,105.01,104.92,105.01,21507.0,83.9609,84.0009,83.9289,84.0009,21507.0
2015-07-23 09:50:00,104.99,105.05,104.9,105.01,16889.0,83.9849,84.0329,83.9129,84.0009,16889.0
2015-07-23 09:55:00,105.01,105.21,105.01,105.18,7961.0,84.0009,84.1609,84.0009,84.1369,7961.0
2015-07-23 10:00:00,105.19,105.25,105.17,105.18,16027.0,84.1449,84.1929,84.1289,84.1369,16027.0
2015-07-23 10:05:00,105.18,105.24,105.12,105.22,14536.0,84.1369,84.1849,84.0889,84.1689,14536.0
2015-07-23 10:10:00,105.22,105.23,105.17,105.23,17167.0,84.1689,84.1769,84.1289,84.1769,17167.0
2015-07-23 10:15:00,105.22,105.31,105.18,105.3,13136.0,84.1689,84.2409,84.1369,84.2329,13136.0
2015-07-23 10:20:00,105.3,105.35,105.28,105.34,9324.0,84.2329,84.2729,84.2169,84.2649,9324.0
2015-07-23 10:25:00,105.34,105.39,105.32,105.36,30964.0,84.2649,84.3049,84.2489,84.2809,30964.0
2015-07-23 10:30:00,105.36,105.37,105.31,105.35,15150.0,84.2809,84.2889,84.2409,84.2729,15150.0
2015-07-23 10:35:00,105.35,105.37,105.33,105.35,16224.0,84.2729,84.2889,84.2569,84.2729,16224.0
2015-07-23 10:40:00,105.36,105.5,105.36,105.49,24719.0,84.2809,84.3929,84.2809,84.3849,24719.0
2015-07-23 10:45:00,105.5,105.5,105.44,105.45,13728.0,84.3929,84.3929,84.3449,84.3529,13728.0
2015-07-23 10:50:00,105.46,105.48,105.41,105.41,15696.0,84.3609,84.3769,84.3209,84.3209,15696.0
2015-07-23 10:55:00,105.41,105.42,105.37,105.41,8943.0,84.3209,84.3289,84.2889,84.3209,8943.0
2015-07-23 11:00:00,105.41,105.44,105.33,105.41,29265.0,84.3209,84.3449,84.2569,84.3209,29265.0
2015-07-23 11:05:00,105.41,105.42,105.34,105.4,29478.0,84.3209,84.3289,84.2649,84.3129,29478.0
2015-07-23 11:10:00,105.41,105.48,105.41,105.47,9649.0,84.3209,84.3769,84.3209,84.3689,9649.0
2015-07-23 11:15:00,105.47,105.56,105.46,105.56,14303.0,84.3689,84.4409,84.3609,84.4409,14303.0
2015-07-23 11:20:00,105.56,105.59,105.48,105.56,15789.0,84.4409,84.4649,84.3769,84.4409,15789.0
2015-07-23 11:25:00,105.56,105.57,105.46,105.51,12019.0,84.4409,84.4489,84.3609,84.4009,12019.0
2015-07-23 11:30:00,105.52,105.53,105.49,105.52,17338.0,84.4089,84.4169,84.3849,84.4089,17338.0
2015-07-23 11:35:00,105.53,105.54,105.47,105.48,14998.0,84.4169,84.4249,84.3689,84.3769,14998.0
2015-07-23 11:40:00,105.48,105.48,105.43,105.44,11600.0,84.3769,84.3769,84.3369,84.3449,11600.0
2015-07-23 11:45:00,105.43,105.43,105.28,105.29,21654.0,84.3369,84.3369,84.2169,84.2249,21654.0
2015-07-23 11:50:00,105.3,105.35,105.28,105.28,16889.0,84.2329,84.2729,84.2169,84.2169,16889.0
2015-07-23 11:55:00,105.28,105.3,105.22,105.23,14780.0,84.2169,84.2329,84.1689,84.1769,14780.0
2015-07-23 12:00:00,105.23,105.3,105.22,105.27,26327.0,84.1769,84.2329,84.1689,84.2089,26327.0
2015-07-23 12:05:00,105.26,105.32,105.23,105.31,18490.0,84.2009,84.2489,84.1769,84.2409,18490.0
2015-07-23 12:10:00,105.31,105.34,105.28,105.29,19284.0,84.2409,84.2649,84.2169,84.2249,19284.0
2015-07-23 12:15:00,105.28,105.3,105.23,105.25,14268.0,84.2169,84.2329,84.1769,84.1929,14268.0
2015-07-23 12:20:00,105.25,105.31,105.23,105.24,10812.0,84.1929,84.2409,84.1769,84.1849,10812.0
2015-07-23 12:25:00,105.26,105.32,105.26,105.31,4171.0,84.2009,84.2489,84.2009,84.2409,4171.0
2015-07-23 12:30:00,105.3,105.39,105.29,105.39,6889.0,84.2329,84.3049,84.2249,84.3049,6889.0
2015-07-23 12:35:00,105.4,105.41,105.34,105.4,13508.0,84.3129,84.3209,84.2649,84.3129,13508.0
2015-07-23 12:40:00,105.41,105.44,105.39,105.44,5926.0,84.3209,84.3449,84.3049,84.3449,5926.0
2015-07-23 12:45:00,105.46,105.46,105.38,105.39,5290.0,84.3609,84.3609,84.2969,84.3049,5290.0
2015-07-23 12:50:00,105.39,105.39,105.34,105.36,6950.0,84.3049,84.3049,84.2649,84.2809,6950.0
2015-07-23 12:55:00,105.38,105.48,105.38,105.48,3530.0,84.2969,84.3769,84.2969,84.3769,3530.0
2015-07-23 13:00:00,105.47,105.48,105.41,105.44,10955.0,84.3689,84.3769,84.3209,84.3449,10955.0
2015-07-23 13:05:00,105.43,105.45,105.39,105.41,6707.0,84.3369,84.3529,84.3049,84.3209,6707.0
2015-07-23 13:10:00,105.42,105.42,105.36,105.4,5860.0,84.3289,84.3289,84.2809,84.3129,5860.0
2015-07-23 13:15:00,105.4,105.45,105.37,105.43,10816.0,84.3129,84.3529,84.2889,84.3369,10816.0
2015-07-23 13:20:00,105.43,105.43,105.38,105.39,6075.0,84.3369,84.3369,84.2969,84.3049,6075.0
2015-07-23 13:25:00,105.39,105.44,105.35,105.43,12338.0,84.3049,84.3449,84.2729,84.3369,12338.0
2015-07-23 13:30:00,105.44,105.45,105.43,105.45,6492.0,84.3449,84.3529,84.3369,84.3529,6492.0
2015-07-23 13:35:00,105.44,105.44,105.33,105.39,13659.0,84.3449,84.3449,84.2569,84.3049,13659.0
2015-07-23 13:40:00,105.39,105.42,105.36,105.4,10506.0,84.3049,84.3289,84.2809,84.3129,10506.0
2015-07-23 13:45:00,105.39,105.43,105.38,105.43,16467.0,84.3049,84.3369,84.2969,84.3369,16467.0
2015-07-23 13:50:00,105.42,105.45,105.41,105.43,9945.0,84.3289,84.3529,84.3209,84.3369,9945.0
2015-07-23 13:55:00,105.43,105.44,105.37,105.37,13449.0,84.3369,84.3449,84.2889,84.2889,13449.0
2015-07-23 14:00:00,105.37,105.41,105.37,105.41,7361.0,84.2889,84.3209,84.2889,84.3209,7361.0
2015-07-23 14:05:00,105.42,105.42,105.38,105.39,7756.0,84.3289,84.3289,84.2969,84.3049,7756.0
2015-07-23 14:10:00,105.4,105.43,105.35,105.4,14386.0,84.3129,84.3369,84.2729,84.3129,14386.0
2015-07-23 14:15:00,105.4,105.45,105.39,105.44,9108.0,84.3129,84.3529,84.3049,84.3449,9108.0
2015-07-23 14:20:00,105.45,105.47,105.42,105.42,8811.0,84.3529,84.3689,84.3289,84.3289,8811.0
2015-07-23 14:25:00,105.42,105.45,105.37,105.45,10125.0,84.3289,84.3529,84.2889,84.3529,10125.0
2015-07-23 14:30:00,105.43,105.49,105.42,105.47,11271.0,84.3369,84.3849,84.3289,84.3689,11271.0
2015-07-23 14:35:00,105.46,105.48,105.43,105.48,9967.0,84.3609,84.3769,84.3369,84.3769,9967.0
2015-07-23 14:40:00,105.49,105.5,105.45,105.45,6601.0,84.3849,84.3929,84.3529,84.3529,6601.0
2015-07-23 14:45:00,105.46,105.48,105.42,105.44,13158.0,84.3609,84.3769,84.3289,84.3449,13158.0
2015-07-23 14:50:00,105.44,105.45,105.32,105.38,16748.0,84.3449,84.3529,84.2489,84.2969,16748.0
2015-07-23 14:55:00,105.37,105.41,105.29,105.37,21729.0,84.2889,84.3209,84.2249,84.2889,21729.0
2015-07-23 15:00:00,105.35,105.41,105.34,105.41,27644.0,84.2729,84.3209,84.2649,84.3209,27644.0
2015-07-23 15:05:00,105.4,105.42,105.37,105.38,24719.0,84.3129,84.3289,84.2889,84.2969,24719.0
2015-07-23 15:10:00,105.39,105.39,105.24,105.27,18682.0,84.3049,84.3049,84.1849,84.2089,18682.0
2015-07-23 15:15:00,105.26,105.32,105.24,105.28,19300.0,84.2009,84.2489,84.1849,84.2169,19300.0
2015-07-23 15:20:00,105.28,105.32,105.27,105.32,13624.0,84.2169,84.2489,84.2089,84.2489,13624.0
2015-07-23 15:25:00,105.31,105.32,105.25,105.26,24099.0,84.2409,84.2489,84.1929,84.2009,24099.0
2015-07-23 15:30:00,105.26,105.27,105.22,105.24,21276.0,84.2009,84.2089,84.1689,84.1849,21276.0
2015-07-23 15:35:00,105.23,105.34,105.23,105.34,27083.0,84.1769,84.2649,84.1769,84.2649,27083.0
2015-07-23 15:40:00,105.35,105.41,105.32,105.32,24771.0,84.2729,84.3209,84.2489,84.2489,24771.0
2015-07-23 15:45:00,105.3,105.35,105.22,105.35,37756.0,84.2329,84.2729,84.1689,84.2729,37756.0
2015-07-23 15:50:00,105.34,105.34,105.25,105.29,33177.0,84.2649,84.2649,84.1929,84.2249,33177.0
2015-07-23 15:55:00,105.28,105.35,105.24,105.32,75158.0,84.2169,84.2729,84.1849,84.2489,75158.0
2015-07-24 09:30:00,105.17,105.23,104.95,105.0,40150.0,84.1289,84.1769,83.9529,83.9929,40150.0
2015-07-24 09:35:00,105.0,105.08,104.95,105.04,15628.0,83.9929,84.0569,83.9529,84.0249,15628.0
2015-07-24 09:40:00,105.04,105.07,104.97,105.03,5977.0,84.0249,84.0489,83.9689,84.0169,5977.0
2015-07-24 09:45:00,105.02,105.23,105.01,105.23,14139.0,84.0089,84.1769,84.0009,84.1769,14139.0
2015-07-24 09:50:00,105.23,105.39,105.23,105.39,14959.0,84.1769,84.3049,84.1769,84.3049,14959.0
2015-07-24 09:55:00,105.41,105.55,105.41,105.49,13747.0,84.3209,84.4329,84.3209,84.3849,13747.0
2015-07-24 10:00:00,105.51,105.52,105.23,105.35,16528.0,84.4009,84.4089,84.1769,84.2729,16528.0
2015-07-24 10:05:00,105.34,105.39,105.33,105.38,11012.0,84.2649,84.3049,84.2569,84.2969,11012.0
2015-07-24 10:10:00,105.38,105.38,105.26,105.38,15303.0,84.2969,84.2969,84.2009,84.2969,15303.0
2015-07-24 10:15:00,105.39,105.4,105.3,105.36,13910.0,84.3049,84.3129,84.2329,84.2809,13910.0
2015-07-24 10:20:00,105.35,105.38,105.29,105.32,13480.0,84.2729,84.2969,84.2249,84.2489,13480.0
2015-07-24 10:25:00,105.31,105.4,105.29,105.38,12227.0,84.2409,84.3129,84.2249,84.2969,12227.0
2015-07-24 10:30:00,105.37,105.37,105.26,105.28,16058.0,84.2889,84.2889,84.2009,84.2169,16058.0
2015-07-24 10:35:00,105.3,105.33,105.29,105.33,8042.0,84.2329,84.2569,84.2249,84.2569,8042.0
2015-07-24 10:40:00,105.32,105.36,105.3,105.35,11070.0,84.2489,84.2809,84.2329,84.2729,11070.0
2015-07-24 10:45:00,105.35,105.35,105.32,105.35,10422.0,84.2729,84.2729,84.2489,84.2729,10422.0
2015-07-24 10:50:00,105.35,105.44,105.35,105.42,9515.0,84.2729,84.3449,84.2729,84.3289,9515.0
2015-07-24 10:55:00,105.41,105.41,105.27,105.29,16286.0,84.3209,84.3209,84.2089,84.2249,16286.0
2015-07-24 11:00:00,105.29,105.38,105.27,105.35,20191.0,84.2249,84.2969,84.2089,84.2729,20191.0
2015-07-24 11:05:00,105.34,105.35,105.32,105.35,13351.0,84.2649,84.2729,84.2489,84.2729,13351.0
2015-07-24 11:10:00,105.35,105.35,105.23,105.31,16786.0,84.2729,84.2729,84.1769,84.2409,16786.0
2015-07-24 11:15:00,105.31,105.39,105.3,105.38,15977.0,84.2409,84.3049,84.2329,84.2969,15977.0
2015-07-24 11:20:00,105.37,105.37,105.25,105.26,14200.0,84.2889,84.2889,84.1929,84.2009,14200.0
2015-07-24 11:25:00,105.25,105.32,105.25,105.3,10528.0,84.1929,84.2489,84.1929,84.2329,10528.0
2015-07-24 11:30:00,105.31,105.36,105.3,105.3,10625.0,84.2409,84.2809,84.2329,84.2329,10625.0
2015-07-24 11:35:00,105.31,105.31,105.24,105.25,11538.0,84.2409,84.2409,84.1849,84.1929,11538.0
2015-07-24 11:40:00,105.26,105.3,105.25,105.27,7201.0,84.2009,84.2329,84.1929,84.2089,7201.0
2015-07-24 11:45:00,105.27,105.28,105.24,105.25,7919.0,84.2089,84.2169,84.1849,84.1929,7919.0
2015-07-24 11:50:00,105.25,105.25,105.11,105.18,14144.0,84.1929,84.1929,84.0809,84.1369,14144.0
2015-07-24 11:55:00,105.2,105.21,105.15,105.19,9787.0,84.1529,84.1609,84.1129,84.1449,9787.0
2015-07-24 12:00:00,105.2,105.26,105.19,105.22,9226.0,84.1529,84.2009,84.1449,84.1689,9226.0
2015-07-24 12:05:00,105.21,105.21,105.18,105.2,5532.0,84.1609,84.1609,84.1369,84.1529,5532.0
2015-07-24 12:10:00,105.2,105.27,105.17,105.27,4600.0,84.1529,84.2089,84.1289,84.2089,4600.0
2015-07-24 12:15:00,105.27,105.27,105.18,105.26,10601.0,84.2089,84.2089,84.1369,84.2009,10601.0
2015-07-24 12:20:00,105.26,105.3,105.24,105.25,4423.0,84.2009,84.2329,84.1849,84.1929,4423.0
2015-07-24 12:25:00,105.26,105.26,105.19,105.24,3948.0,84.2009,84.2009,84.1449,84.1849,3948.0
2015-07-24 12:30:00,105.24,105.28,105.24,105.28,3598.0,84.1849,84.2169,84.1849,84.2169,3598.0
2015-07-24 12:35:00,105.27,105.31,105.26,105.26,6100.0,84.2089,84.2409,84.2009,84.2009,6100.0
2015-07-24 12:40:00,105.25,105.26,105.22,105.24,3620.0,84.1929,84.2009,84.1689,84.1849,3620.0
2015-07-24 12:45:00,105.24,105.26,105.22,105.25,6006.0,84.1849,84.2009,84.1689,84.1929,6006.0
2015-07-24 12:50:00,105.26,105.27,105.2,105.21,6985.0,84.2009,84.2089,84.1529,84.1609,6985.0
2015-07-24 12:55:00,105.21,105.25,105.21,105.25,4993.0,84.1609,84.1929,84.1609,84.1929,4993.0
2015-07-24 13:00:00,105.25,105.3,105.22,105.28,8422.0,84.1929,84.2329,84.1689,84.2169,8422.0
2015-07-24 13:05:00,105.27,105.27,105.23,105.24,6673.0,84.2089,84.2089,84.1769,84.1849,6673.0
2015-07-24 13:10:00,105.24,105.25,105.18,105.23,17040.0,84.1849,84.1929,84.1369,84.1769,17040.0
2015-07-24 13:15:00,105.22,105.24,105.19,105.24,8669.0,84.1689,84.1849,84.1449,84.1849,8669.0
2015-07-24 13:20:00,105.24,105.24,105.21,105.24,14289.0,84.1849,84.1849,84.1609,84.1849,14289.0
2015-07-24 13:25:00,105.23,105.26,105.23,105.24,9134.0,84.1769,84.2009,84.1769,84.1849,9134.0
2015-07-24 13:30:00,105.25,105.25,105.17,105.21,12664.0,84.1929,84.1929,84.1289,84.1609,12664.0
2015-07-24 13:35:00,105.22,105.22,105.17,105.19,12389.0,84.1689,84.1689,84.1289,84.1449,12389.0
2015-07-24 13:40:00,105.19,105.19,105.13,105.15,18319.0,84.1449,84.1449,84.0969,84.1129,18319.0
2015-07-24 13:45:00,105.13,105.2,105.1,105.16,38745.0,84.0969,84.1529,84.0729,84.1209,38745.0
2015-07-24 13:50:00,105.17,105.23,105.16,105.19,7933.0,84.1289,84.1769,84.1209,84.1449,7933.0
2015-07-24 13:55:00,105.18,105.18,105.13,105.14,9872.0,84.1369,84.1369,84.0969,84.1049,9872.0
2015-07-24 14:00:00,105.14,105.15,105.1,105.13,7165.0,84.1049,84.1129,84.0729,84.0969,7165.0
2015-07-24 14:05:00,105.11,105.12,105.07,105.08,7879.0,84.0809,84.0889,84.0489,84.0569,7879.0
2015-07-24 14:10:00,105.09,105.14,105.08,105.1,11805.0,84.0649,84.1049,84.0569,84.0729,11805.0
2015-07-24 14:15:00,105.09,105.1,105.03,105.08,26194.0,84.0649,84.0729,84.0169,84.0569,26194.0
2015-07-24 14:20:00,105.08,105.12,105.04,105.1,13758.0,84.0569,84.0889,84.0249,84.0729,13758.0
2015-07-24 14:25:00,105.12,105.23,105.12,105.23,8357.0,84.0889,84.1769,84.0889,84.1769,8357.0
2015-07-24 14:30:00,105.22,105.23,105.13,105.13,10646.0,84.1689,84.1769,84.0969,84.0969,10646.0
2015-07-24 14:35:00,105.12,105.16,105.11,105.16,8134.0,84.0889,84.1209,84.0809,84.1209,8134.0
2015-07-24 14:40:00,105.16,105.19,105.13,105.19,9400.0,84.1209,84.1449,84.0969,84.1449,9400.0
2015-07-24 14:45:00,105.19,105.22,105.18,105.2,12972.0,84.1449,84.1689,84.1369,84.1529,12972.0
2015-07-24 14:50:00,105.21,105.21,105.1,105.12,10917.0,84.1609,84.1609,84.0729,84.0889,10917.0
2015-07-24 14:55:00,105.12,105.21,105.12,105.2,12896.0,84.0889,84.1609,84.0889,84.1529,12896.0
2015-07-24 15:00:00,105.21,105.25,105.13,105.25,16930.0,84.1609,84.1929,84.0969,84.1929,16930.0
2015-07-24 15:05:00,105.25,105.27,105.22,105.23,19332.0,84.1929,84.2089,84.1689,84.1769,19332.0
2015-07-24 15:10:00,105.22,105.26,105.2,105.21,14237.0,84.1689,84.2009,84.1529,84.1609,14237.0
2015-07-24 15:15:00,105.21,105.27,105.17,105.26,17744.0,84.1609,84.2089,84.1289,84.2009,17744.0
2015-07-24 15:20:00,105.26,105.26,105.16,105.18,15254.0,84.2009,84.2009,84.1209,84.1369,15254.0
2015-07-24 15:25:00,105.19,105.22,105.09,105.11,19113.0,84.1449,84.1689,84.0649,84.0809,19113.0
2015-07-24 15:30:00,105.12,105.16,105.08,105.1,24664.0,84.0889,84.1209,84.0569,84.0729,24664.0
2015-07-24 15:35:00,105.11,105.14,105.09,105.09,23947.0,84.0809,84.1049,84.0649,84.0649,23947.0
2015-07-24 15:40:00,105.1,105.12,105.04,105.12,28220.0,84.0729,84.0889,84.0249,84.0889,28220.0
2015-07-24 15:45:00,105.12,105.24,105.08,105.22,42338.0,84.0889,84.1849,84.0569,84.1689,42338.0
2015-07-24 15:50:00,105.22,105.27,105.17,105.25,31441.0,84.1689,84.2089,84.1289,84.1929,31441.0
2015-07-24 15:55:00,105.24,105.34,105.15,105.25,191244.0,84.1849,84.2649,84.1129,84.1929,191244.0
2015-07-27 09:30:00,104.16,104.93,104.05,104.88,48468.0,83.321,83.9369,83.233,83.8969,48468.0
2015-07-27 09:35:00,104.84,105.11,104.84,105.03,29675.0,83.8649,84.0809,83.8649,84.0169,29675.0
2015-07-27 09:40:00,105.07,105.11,104.9,104.98,15156.0,84.0489,84.0809,83.9129,83.9769,15156.0
2015-07-27 09:45:00,104.97,105.17,104.94,105.17,23365.0,83.9689,84.1289,83.9449,84.1289,23365.0
2015-07-27 09:50:00,105.13,105.19,105.08,105.16,32393.0,84.0969,84.1449,84.0569,84.1209,32393.0
2015-07-27 09:55:00,105.16,105.35,105.14,105.32,37803.0,84.1209,84.2729,84.1049,84.2489,37803.0
2015-07-27 10:00:00,105.32,105.38,105.24,105.26,32713.0,84.2489,84.2969,84.1849,84.2009,32713.0
2015-07-27 10:05:00,105.23,105.28,105.19,105.21,38905.0,84.1769,84.2169,84.1449,84.1609,38905.0
2015-07-27 10:10:00,105.21,105.37,105.21,105.34,15161.0,84.1609,84.2889,84.1609,84.2649,15161.0
2015-07-27 10:15:00,105.37,105.54,105.37,105.48,13009.0,84.2889,84.4249,84.2889,84.3769,13009.0
2015-07-27 10:20:00,105.49,105.49,105.33,105.38,15087.0,84.3849,84.3849,84.2569,84.2969,15087.0
2015-07-27 10:25:00,105.37,105.48,105.33,105.45,17650.0,84.2889,84.3769,84.2569,84.3529,17650.0
2015-07-27 10:30:00,105.45,105.67,105.45,105.63,17428.0,84.3529,84.5289,84.3529,84.4969,17428.0
2015-07-27 10:35:00,105.62,105.69,105.58,105.69,15895.0,84.4889,84.5449,84.4569,84.5449,15895.0
2015-07-27 10:40:00,105.7,105.79,105.67,105.73,17637.0,84.5529,84.6249,84.5289,84.5769,17637.0
2015-07-27 10:45:00,105.76,105.77,105.6,105.63,17477.0,84.6009,84.6089,84.4729,84.4969,17477.0
2015-07-27 10:50:00,105.63,105.63,105.56,105.62,10180.0,84.4969,84.4969,84.4409,84.4889,10180.0
2015-07-27 10:55:00,105.63,105.76,105.61,105.75,9581.0,84.4969,84.6009,84.4809,84.5929,9581.0
2015-07-27 11:00:00,105.75,105.85,105.72,105.85,18381.0,84.5929,84.6729,84.5689,84.6729,18381.0
2015-07-27 11:05:00,105.86,105.98,105.85,105.89,15256.0,84.6809,84.7769,84.6729,84.7049,15256.0
2015-07-27 11:10:00,105.9,105.9,105.73,105.73,22880.0,84.7129,84.7129,84.5769,84.5769,22880.0
2015-07-27 11:15:00,105.73,105.77,105.65,105.74,14480.0,84.5769,84.6089,84.5129,84.5849,14480.0
2015-07-27 11:20:00,105.76,105.84,105.71,105.84,11014.0,84.6009,84.6649,84.5609,84.6649,11014.0
2015-07-27 11:25:00,105.84,105.88,105.75,105.75,12782.0,84.6649,84.6969,84.5929,84.5929,12782.0
2015-07-27 11:30:00,105.74,105.77,105.6,105.6,10646.0,84.5849,84.6089,84.4729,84.4729,10646.0
2015-07-27 11:35:00,105.59,105.66,105.57,105.62,13361.0,84.4649,84.5209,84.4489,84.4889,13361.0
2015-07-27 11:40:00,105.61,105.69,105.58,105.6,8753.0,84.4809,84.5449,84.4569,84.4729,8753.0
2015-07-27 11:45:00,105.61,105.75,105.6,105.75,18418.0,84.4809,84.5929,84.4729,84.5929,18418.0
2015-07-27 11:50:00,105.76,105.79,105.71,105.77,10887.0,84.6009,84.6249,84.5609,84.6089,10887.0
2015-07-27 11:55:00,105.77,105.91,105.77,105.87,34379.0,84.6089,84.7209,84.6089,84.6889,34379.0
2015-07-27 12:00:00,105.87,105.87,105.79,105.79,12022.0,84.6889,84.6889,84.6249,84.6249,12022.0
2015-07-27 12:05:00,105.79,105.81,105.76,105.8,11133.0,84.6249,84.6409,84.6009,84.6329,11133.0
2015-07-27 12:10:00,105.81,105.82,105.75,105.77,11923.0,84.6409,84.6489,84.5929,84.6089,11923.0
2015-07-27 12:15:00,105.75,105.85,105.75,105.81,9865.0,84.5929,84.6729,84.5929,84.6409,9865.0
2015-07-27 12:20:00,105.81,105.84,105.77,105.8,9032.0,84.6409,84.6649,84.6089,84.6329,9032.0
2015-07-27 12:25:00,105.81,105.83,105.75,105.75,8737.0,84.6409,84.6569,84.5929,84.5929,8737.0
2015-07-27 12:30:00,105.76,105.8,105.74,105.75,7168.0,84.6009,84.6329,84.5849,84.5929,7168.0
2015-07-27 12:35:00,105.75,105.78,105.74,105.77,10900.0,84.5929,84.6169,84.5849,84.6089,10900.0
2015-07-27 12:40:00,105.77,105.77,105.68,105.71,10277.0,84.6089,84.6089,84.5369,84.5609,10277.0
2015-07-27 12:45:00,105.72,105.73,105.66,105.67,7750.0,84.5689,84.5769,84.5209,84.5289,7750.0
2015-07-27 12:50:00,105.66,105.67,105.53,105.54,15858.0,84.5209,84.5289,84.4169,84.4249,15858.0
2015-07-27 12:55:00,105.54,105.55,105.44,105.49,11118.0,84.4249,84.4329,84.3449,84.3849,11118.0
2015-07-27 13:00:00,105.49,105.51,105.44,105.45,10936.0,84.3849,84.4009,84.3449,84.3529,10936.0
2015-07-27 13:05:00,105.44,105.46,105.42,105.44,5865.0,84.3449,84.3609,84.3289,84.3449,5865.0
2015-07-27 13:10:00,105.43,105.47,105.36,105.37,8100.0,84.3369,84.3689,84.2809,84.2889,8100.0
2015-07-27 13:15:00,105.36,105.37,105.31,105.31,11102.0,84.2809,84.2889,84.2409,84.2409,11102.0
2015-07-27 13:20:00,105.31,105.31,105.24,105.25,14095.0,84.2409,84.2409,84.1849,84.1929,14095.0
2015-07-27 13:25:00,105.25,105.31,105.25,105.29,17449.0,84.1929,84.2409,84.1929,84.2249,17449.0
2015-07-27 13:30:00,105.28,105.28,105.19,105.23,17029.0,84.2169,84.2169,84.1449,84.1769,17029.0
2015-07-27 13:35:00,105.22,105.26,105.19,105.26,16081.0,84.1689,84.2009,84.1449,84.2009,16081.0
2015-07-27 13:40:00,105.25,105.32,105.24,105.31,10396.0,84.1929,84.2489,84.1849,84.2409,10396.0
2015-07-27 13:45:00,105.3,105.38,105.3,105.37,8175.0,84.2329,84.2969,84.2329,84.2889,8175.0
2015-07-27 13:50:00,105.37,105.44,105.37,105.42,10716.0,84.2889,84.3449,84.2889,84.3289,10716.0
2015-07-27 13:55:00,105.41,105.42,105.34,105.36,8703.0,84.3209,84.3289,84.2649,84.2809,8703.0
2015-07-27 14:00:00,105.36,105.36,105.32,105.34,4948.0,84.2809,84.2809,84.2489,84.2649,4948.0
2015-07-27 14:05:00,105.34,105.41,105.34,105.39,13313.0,84.2649,84.3209,84.2649,84.3049,13313.0
2015-07-27 14:10:00,105.39,105.44,105.38,105.43,14754.0,84.3049,84.3449,84.2969,84.3369,14754.0
2015-07-27 14:15:00,105.44,105.65,105.43,105.58,28605.0,84.3449,84.5129,84.3369,84.4569,28605.0
2015-07-27 14:20:00,105.58,105.59,105.47,105.48,16899.0,84.4569,84.4649,84.3689,84.3769,16899.0
2015-07-27 14:25:00,105.47,105.54,105.47,105.53,19585.0,84.3689,84.4249,84.3689,84.4169,19585.0
2015-07-27 14:30:00,105.52,105.52,105.37,105.42,17584.0,84.4089,84.4089,84.2889,84.3289,17584.0
2015-07-27 14:35:00,105.42,105.48,105.4,105.47,14182.0,84.3289,84.3769,84.3129,84.3689,14182.0
2015-07-27 14:40:00,105.45,105.47,105.4,105.41,15366.0,84.3529,84.3689,84.3129,84.3209,15366.0
2015-07-27 14:45:00,105.41,105.49,105.39,105.39,19246.0,84.3209,84.3849,84.3049,84.3049,19246.0
2015-07-27 14:50:00,105.41,105.44,105.36,105.36,15373.0,84.3209,84.3449,84.2809,84.2809,15373.0
2015-07-27 14:55:00,105.36,105.41,105.33,105.41,10971.0,84.2809,84.3209,84.2569,84.3209,10971.0
2015-07-27 15:00:00,105.41,105.42,105.28,105.29,22177.0,84.3209,84.3289,84.2169,84.2249,22177.0
2015-07-27 15:05:00,105.29,105.38,105.28,105.36,20899.0,84.2249,84.2969,84.2169,84.2809,20899.0
2015-07-27 15:10:00,105.35,105.41,105.35,105.39,18392.0,84.2729,84.3209,84.2729,84.3049,18392.0
2015-07-27 15:15:00,105.4,105.42,105.3,105.33,19000.0,84.3129,84.3289,84.2329,84.2569,19000.0
2015-07-27 15:20:00,105.34,105.34,105.29,105.32,15619.0,84.2649,84.2649,84.2249,84.2489,15619.0
2015-07-27 15:25:00,105.33,105.37,105.28,105.31,26337.0,84.2569,84.2889,84.2169,84.2409,26337.0
2015-07-27 15:30:00,105.31,105.37,105.3,105.31,37024.0,84.2409,84.2889,84.2329,84.2409,37024.0
2015-07-27 15:35:00,105.32,105.45,105.31,105.44,32732.0,84.2489,84.3529,84.2409,84.3449,32732.0
2015-07-27 15:40:00,105.44,105.47,105.42,105.45,34372.0,84.3449,84.3689,84.3289,84.3529,34372.0
2015-07-27 15:45:00,105.45,105.57,105.42,105.56,46303.0,84.3529,84.4489,84.3289,84.4409,46303.0
2015-07-27 15:50:00,105.55,105.58,105.53,105.58,41519.0,84.4329,84.4569,84.4169,84.4569,41519.0
2015-07-27 15:55:00,105.58,105.68,105.54,105.62,145572.0,84.4569,84.5369,84.4249,84.4889,145572.0
2015-07-28 09:30:00,106.0,106.1,105.85,105.94,52185.0,84.7929,84.8728,84.6729,84.7449,52185.0
2015-07-28 09:35:00,105.89,106.03,105.77,105.87,30564.0,84.7049,84.8169,84.6089,84.6889,30564.0
2015-07-28 09:40:00,105.85,105.9,105.75,105.77,16959.0,84.6729,84.7129,84.5929,84.6089,16959.0
2015-07-28 09:45:00,105.78,105.83,105.66,105.7,24750.0,84.6169,84.6569,84.5209,84.5529,24750.0
2015-07-28 09:50:00,105.69,105.75,105.6,105.75,36340.0,84.5449,84.5929,84.4729,84.5929,36340.0
2015-07-28 09:55:00,105.75,105.81,105.66,105.81,22911.0,84.5929,84.6409,84.5209,84.6409,22911.0
2015-07-28 10:00:00,105.79,105.79,105.56,105.57,25335.0,84.6249,84.6249,84.4409,84.4489,25335.0
2015-07-28 10:05:00,105.57,105.57,105.36,105.46,26912.0,84.4489,84.4489,84.2809,84.3609,26912.0
2015-07-28 10:10:00,105.47,105.58,105.45,105.52,14511.0,84.3689,84.4569,84.3529,84.4089,14511.0
2015-07-28 10:15:00,105.55,105.55,105.34,105.35,33671.0,84.4329,84.4329,84.2649,84.2729,33671.0
2015-07-28 10:20:00,105.35,105.38,105.27,105.31,13799.0,84.2729,84.2969,84.2089,84.2409,13799.0
2015-07-28 10:25:00,105.31,105.31,105.18,105.22,12729.0,84.2409,84.2409,84.1369,84.1689,12729.0
2015-07-28 10:30:00,105.24,105.34,105.23,105.31,12925.0,84.1849,84.2649,84.1769,84.2409,12925.0
2015-07-28 10:35:00,105.31,105.37,105.29,105.31,15281.0,84.2409,84.2889,84.2249,84.2409,15281.0
2015-07-28 10:40:00,105.33,105.42,105.33,105.42,14416.0,84.2569,84.3289,84.2569,84.3289,14416.0
2015-07-28 10:45:00,105.43,105.47,105.4,105.44,19043.0,84.3369,84.3689,84.3129,84.3449,19043.0
2015-07-28 10:50:00,105.43,105.48,105.42,105.45,7172.0,84.3369,84.3769,84.3289,84.3529,7172.0
2015-07-28 10:55:00,105.47,105.47,105.35,105.35,25717.0,84.3689,84.3689,84.2729,84.2729,25717.0
2015-07-28 11:00:00,105.36,105.39,105.32,105.35,19279.0,84.2809,84.3049,84.2489,84.2729,19279.0
2015-07-28 11:05:00,105.37,105.39,105.29,105.29,19234.0,84.2889,84.3049,84.2249,84.2249,19234.0
2015-07-28 11:10:00,105.29,105.44,105.29,105.41,20351.0,84.2249,84.3449,84.2249,84.3209,20351.0
2015-07-28 11:15:00,105.43,105.48,105.38,105.39,21036.0,84.3369,84.3769,84.2969,84.3049,21036.0
2015-07-28 11:20:00,105.38,105.41,105.37,105.38,10929.0,84.2969,84.3209,84.2889,84.2969,10929.0
2015-07-28 11:25:00,105.39,105.46,105.39,105.44,20748.0,84.3049,84.3609,84.3049,84.3449,20748.0
2015-07-28 11:30:00,105.45,105.5,105.45,105.47,13365.0,84.3529,84.3929,84.3529,84.3689,13365.0
2015-07-28 11:35:00,105.48,105.5,105.38,105.38,11967.0,84.3769,84.3929,84.2969,84.2969,11967.0
2015-07-28 11:40:00,105.39,105.43,105.34,105.36,12294.0,84.3049,84.3369,84.2649,84.2809,12294.0
2015-07-28 11:45:00,105.37,105.46,105.36,105.43,8960.0,84.2889,84.3609,84.2809,84.3369,8960.0
2015-07-28 11:50:00,105.43,105.45,105.3,105.31,11267.0,84.3369,84.3529,84.2329,84.2409,11267.0
2015-07-28 11:55:00,105.32,105.38,105.32,105.35,10810.0,84.2489,84.2969,84.2489,84.2729,10810.0
2015-07-28 12:00:00,105.37,105.42,105.36,105.39,6793.0,84.2889,84.3289,84.2809,84.3049,6793.0
2015-07-28 12:05:00,105.38,105.42,105.37,105.38,12017.0,84.2969,84.3289,84.2889,84.2969,12017.0
2015-07-28 12:10:00,105.38,105.39,105.35,105.37,7551.0,84.2969,84.3049,84.2729,84.2889,7551.0
2015-07-28 12:15:00,105.36,105.45,105.36,105.44,12152.0,84.2809,84.3529,84.2809,84.3449,12152.0
2015-07-28 12:20:00,105.44,105.48,105.44,105.45,8409.0,84.3449,84.3769,84.3449,84.3529,8409.0
2015-07-28 12:25:00,105.45,105.48,105.41,105.45,9766.0,84.3529,84.3769,84.3209,84.3529,9766.0
2015-07-28 12:30:00,105.44,105.46,105.41,105.43,8211.0,84.3449,84.3609,84.3209,84.3369,8211.0
2015-07-28 12:35:00,105.44,105.44,105.35,105.35,13379.0,84.3449,84.3449,84.2729,84.2729,13379.0
2015-07-28 12:40:00,105.36,105.41,105.35,105.39,8280.0,84.2809,84.3209,84.2729,84.3049,8280.0
2015-07-28 12:45:00,105.39,105.46,105.39,105.42,16436.0,84.3049,84.3609,84.3049,84.3289,16436.0
2015-07-28 12:50:00,105.42,105.48,105.41,105.48,8900.0,84.3289,84.3769,84.3209,84.3769,8900.0
2015-07-28 12:55:00,105.47,105.54,105.47,105.5,12470.0,84.3689,84.4249,84.3689,84.3929,12470.0
2015-07-28 13:00:00,105.51,105.52,105.48,105.52,9517.0,84.4009,84.4089,84.3769,84.4089,9517.0
2015-07-28 13:05:00,105.53,105.61,105.52,105.59,14994.0,84.4169,84.4809,84.4089,84.4649,14994.0
2015-07-28 13:10:00,105.59,105.66,105.59,105.65,12167.0,84.4649,84.5209,84.4649,84.5129,12167.0
2015-07-28 13:15:00,105.66,105.69,105.59,105.62,33145.0,84.5209,84.5449,84.4649,84.4889,33145.0
2015-07-28 13:20:00,105.62,105.72,105.62,105.7,13229.0,84.4889,84.5689,84.4889,84.5529,13229.0
2015-07-28 13:25:00,105.69,105.77,105.68,105.74,22221.0,84.5449,84.6089,84.5369,84.5849,22221.0
2015-07-28 13:30:00,105.73,105.78,105.71,105.75,30747.0,84.5769,84.6169,84.5609,84.5929,30747.0
2015-07-28 13:35:00,105.76,105.78,105.69,105.69,14646.0,84.6009,84.6169,84.5449,84.5449,14646.0
2015-07-28 13:40:00,105.68,105.69,105.61,105.61,7290.0,84.5369,84.5449,84.4809,84.4809,7290.0
2015-07-28 13:45:00,105.61,105.63,105.59,105.63,5062.0,84.4809,84.4969,84.4649,84.4969,5062.0
2015-07-28 13:50:00,105.64,105.69,105.63,105.69,7699.0,84.5049,84.5449,84.4969,84.5449,7699.0
2015-07-28 13:55:00,105.7,105.74,105.69,105.74,10390.0,84.5529,84.5849,84.5449,84.5849,10390.0
2015-07-28 14:00:00,105.73,105.78,105.72,105.78,13743.0,84.5769,84.6169,84.5689,84.6169,13743.0
2015-07-28 14:05:00,105.79,105.83,105.77,105.81,14506.0,84.6249,84.6569,84.6089,84.6409,14506.0
2015-07-28 14:10:00,105.81,105.84,105.78,105.83,9341.0,84.6409,84.6649,84.6169,84.6569,9341.0
2015-07-28 14:15:00,105.84,105.88,105.84,105.86,11658.0,84.6649,84.6969,84.6649,84.6809,11658.0
2015-07-28 14:20:00,105.85,105.86,105.83,105.86,10852.0,84.6729,84.6809,84.6569,84.6809,10852.0
2015-07-28 14:25:00,105.86,105.86,105.8,105.81,11352.0,84.6809,84.6809,84.6329,84.6409,11352.0
2015-07-28 14:30:00,105.8,105.8,105.7,105.71,20986.0,84.6329,84.6329,84.5529,84.5609,20986.0
2015-07-28 14:35:00,105.7,105.72,105.67,105.69,23795.0,84.5529,84.5689,84.5289,84.5449,23795.0
2015-07-28 14:40:00,105.7,105.74,105.7,105.73,8212.0,84.5529,84.5849,84.5529,84.5769,8212.0
2015-07-28 14:45:00,105.72,105.75,105.68,105.72,21348.0,84.5689,84.5929,84.5369,84.5689,21348.0
2015-07-28 14:50:00,105.72,105.8,105.71,105.8,14069.0,84.5689,84.6329,84.5609,84.6329,14069.0
2015-07-28 14:55:00,105.8,105.83,105.78,105.83,10514.0,84.6329,84.6569,84.6169,84.6569,10514.0
2015-07-28 15:00:00,105.82,105.82,105.74,105.77,13712.0,84.6489,84.6489,84.5849,84.6089,13712.0
2015-07-28 15:05:00,105.77,105.85,105.77,105.85,20358.0,84.6089,84.6729,84.6089,84.6729,20358.0
2015-07-28 15:10:00,105.85,105.88,105.84,105.86,16883.0,84.6729,84.6969,84.6649,84.6809,16883.0
2015-07-28 15:15:00,105.85,105.94,105.85,105.93,24446.0,84.6729,84.7449,84.6729,84.7369,24446.0
2015-07-28 15:20:00,105.94,105.94,105.77,105.79,19842.0,84.7449,84.7449,84.6089,84.6249,19842.0
2015-07-28 15:25:00,105.79,105.81,105.76,105.78,21493.0,84.6249,84.6409,84.6009,84.6169,21493.0
2015-07-28 15:30:00,105.79,105.85,105.79,105.83,18039.0,84.6249,84.6729,84.6249,84.6569,18039.0
2015-07-28 15:35:00,105.83,105.86,105.82,105.83,28148.0,84.6569,84.6809,84.6489,84.6569,28148.0
2015-07-28 15:40:00,105.84,105.88,105.82,105.86,19996.0,84.6649,84.6969,84.6489,84.6809,19996.0
2015-07-28 15:45:00,105.86,105.87,105.81,105.83,35495.0,84.6809,84.6889,84.6409,84.6569,35495.0
2015-07-28 15:50:00,105.82,105.87,105.78,105.86,47225.0,84.6489,84.6889,84.6169,84.6809,47225.0
2015-07-28 15:55:00,105.86,105.94,105.85,105.91,133221.0,84.6809,84.7449,84.6729,84.7209,133221.0
2015-07-29 09:30:00,105.96,106.09,105.71,105.79,31825.0,84.7609,84.8648,84.5609,84.6249,31825.0
2015-07-29 09:35:00,105.79,105.95,105.74,105.95,6390.0,84.6249,84.7529,84.5849,84.7529,6390.0
2015-07-29 09:40:00,105.94,106.04,105.94,106.04,9745.0,84.7449,84.8249,84.7449,84.8249,9745.0
2015-07-29 09:45:00,106.01,106.02,105.87,105.92,32211.0,84.8009,84.8089,84.6889,84.7289,32211.0
2015-07-29 09:50:00,105.92,106.0,105.8,105.98,34754.0,84.7289,84.7929,84.6329,84.7769,34754.0
2015-07-29 09:55:00,105.98,106.02,105.96,105.96,12830.0,84.7769,84.8089,84.7609,84.7609,12830.0
2015-07-29 10:00:00,105.96,105.99,105.91,105.98,18672.0,84.7609,84.7849,84.7209,84.7769,18672.0
2015-07-29 10:05:00,105.96,106.0,105.88,105.97,33637.0,84.7609,84.7929,84.6969,84.7689,33637.0
2015-07-29 10:10:00,105.99,106.09,105.96,106.08,19734.0,84.7849,84.8648,84.7609,84.8568,19734.0
2015-07-29 10:15:00,106.07,106.17,106.07,106.14,12300.0,84.8489,84.9288,84.8489,84.9048,12300.0
2015-07-29 10:20:00,106.16,106.25,106.16,106.24,8381.0,84.9208,84.9928,84.9208,84.9848,8381.0
2015-07-29 10:25:00,106.24,106.3,106.2,106.3,22907.0,84.9848,85.0328,84.9528,85.0328,22907.0
2015-07-29 10:30:00,106.3,106.33,106.28,106.29,9020.0,85.0328,85.0568,85.0168,85.0248,9020.0
2015-07-29 10:35:00,106.29,106.31,106.26,106.3,14870.0,85.0248,85.0408,85.0008,85.0328,14870.0
2015-07-29 10:40:00,106.29,106.52,106.29,106.5,24470.0,85.0248,85.2088,85.0248,85.1928,24470.0
2015-07-29 10:45:00,106.5,106.51,106.46,106.49,16323.0,85.1928,85.2008,85.1608,85.1848,16323.0
2015-07-29 10:50:00,106.48,106.48,106.36,106.36,13148.0,85.1768,85.1768,85.0808,85.0808,13148.0
2015-07-29 10:55:00,106.36,106.36,106.25,106.25,11275.0,85.0808,85.0808,84.9928,84.9928,11275.0
2015-07-29 11:00:00,106.27,106.28,106.22,106.23,22070.0,85.0088,85.0168,84.9688,84.9768,22070.0
2015-07-29 11:05:00,106.23,106.28,106.19,106.26,17707.0,84.9768,85.0168,84.9448,85.0008,17707.0
2015-07-29 11:10:00,106.27,106.29,106.23,106.25,19299.0,85.0088,85.0248,84.9768,84.9928,19299.0
2015-07-29 11:15:00,106.25,106.31,106.25,106.3,8665.0,84.9928,85.0408,84.9928,85.0328,8665.0
2015-07-29 11:20:00,106.32,106.36,106.28,106.29,21064.0,85.0488,85.0808,85.0168,85.0248,21064.0
2015-07-29 11:25:00,106.28,106.29,106.19,106.19,19448.0,85.0168,85.0248,84.9448,84.9448,19448.0
2015-07-29 11:30:00,106.2,106.23,106.17,106.19,28221.0,84.9528,84.9768,84.9288,84.9448,28221.0
2015-07-29 11:35:00,106.18,106.2,106.17,106.19,13435.0,84.9368,84.9528,84.9288,84.9448,13435.0
2015-07-29 11:40:00,106.19,106.21,106.13,106.13,10718.0,84.9448,84.9608,84.8968,84.8968,10718.0
2015-07-29 11:45:00,106.13,106.14,106.06,106.06,16226.0,84.8968,84.9048,84.8409,84.8409,16226.0
2015-07-29 11:50:00,106.06,106.06,106.01,106.02,12091.0,84.8409,84.8409,84.8009,84.8089,12091.0
2015-07-29 11:55:00,106.02,106.03,105.98,106.03,14817.0,84.8089,84.8169,84.7769,84.8169,14817.0
2015-07-29 12:00:00,106.01,106.04,106.0,106.03,17336.0,84.8009,84.8249,84.7929,84.8169,17336.0
2015-07-29 12:05:00,106.02,106.05,106.0,106.04,9739.0,84.8089,84.8329,84.7929,84.8249,9739.0
2015-07-29 12:10:00,106.04,106.06,106.03,106.06,8787.0,84.8249,84.8409,84.8169,84.8409,8787.0
2015-07-29 12:15:00,106.05,106.06,105.99,106.04,17106.0,84.8329,84.8409,84.7849,84.8249,17106.0
2015-07-29 12:20:00,106.04,106.04,106.01,106.04,11227.0,84.8249,84.8249,84.8009,84.8249,11227.0
2015-07-29 12:25:00,106.04,106.04,105.99,105.99,14571.0,84.8249,84.8249,84.7849,84.7849,14571.0
2015-07-29 12:30:00,106.0,106.01,105.97,105.99,11227.0,84.7929,84.8009,84.7689,84.7849,11227.0
2015-07-29 12:35:00,105.98,106.04,105.95,106.04,11000.0,84.7769,84.8249,84.7529,84.8249,11000.0
2015-07-29 12:40:00,106.06,106.08,106.04,106.07,10701.0,84.8409,84.8568,84.8249,84.8489,10701.0
2015-07-29 12:45:00,106.07,106.08,106.04,106.05,14403.0,84.8489,84.8568,84.8249,84.8329,14403.0
2015-07-29 12:50:00,106.06,106.06,106.01,106.02,11857.0,84.8409,84.8409,84.8009,84.8089,11857.0
2015-07-29 12:55:00,106.01,106.04,106.01,106.01,7062.0,84.8009,84.8249,84.8009,84.8009,7062.0
2015-07-29 13:00:00,106.01,106.03,105.96,105.97,8700.0,84.8009,84.8169,84.7609,84.7689,8700.0
2015-07-29 13:05:00,105.97,106.03,105.96,106.02,7683.0,84.7689,84.8169,84.7609,84.8089,7683.0
2015-07-29 13:10:00,106.02,106.12,106.02,106.12,6441.0,84.8089,84.8888,84.8089,84.8888,6441.0
2015-07-29 13:15:00,106.12,106.21,106.11,106.2,12830.0,84.8888,84.9608,84.8808,84.9528,12830.0
2015-07-29 13:20:00,106.19,106.21,106.16,106.17,8080.0,84.9448,84.9608,84.9208,84.9288,8080.0
2015-07-29 13:25:00,106.16,106.19,106.16,106.18,5053.0,84.9208,84.9448,84.9208,84.9368,5053.0
2015-07-29 13:30:00,106.18,106.21,106.17,106.18,7027.0,84.9368,84.9608,84.9288,84.9368,7027.0
2015-07-29 13:35:00,106.18,106.2,106.17,106.19,5502.0,84.9368,84.9528,84.9288,84.9448,5502.0
2015-07-29 13:40:00,106.19,106.22,106.18,106.22,5385.0,84.9448,84.9688,84.9368,84.9688,5385.0
2015-07-29 13:45:00,106.21,106.21,106.15,106.21,12306.0,84.9608,84.9608,84.9128,84.9608,12306.0
2015-07-29 13:50:00,106.2,106.26,106.2,106.25,5500.0,84.9528,85.0008,84.9528,84.9928,5500.0
2015-07-29 13:55:00,106.25,106.35,106.24,106.35,5227.0,84.9928,85.0728,84.9848,85.0728,5227.0
2015-07-29 14:00:00,106.33,106.58,106.03,106.25,36621.0,85.0568,85.2568,84.8169,84.9928,36621.0
2015-07-29 14:05:00,106.23,106.49,106.2,106.3,16381.0,84.9768,85.1848,84.9528,85.0328,16381.0
2015-07-29 14:10:00,106.32,106.42,106.3,106.34,9478.0,85.0488,85.1288,85.0328,85.0648,9478.0
2015-07-29 14:15:00,106.33,106.45,106.33,106.45,8888.0,85.0568,85.1528,85.0568,85.1528,8888.0
2015-07-29 14:20:00,106.45,106.49,106.34,106.35,9125.0,85.1528,85.1848,85.0648,85.0728,9125.0
2015-07-29 14:25:00,106.33,106.34,106.25,106.31,7858.0,85.0568,85.0648,84.9928,85.0408,7858.0
2015-07-29 14:30:00,106.32,106.38,106.24,106.38,10173.0,85.0488,85.0968,84.9848,85.0968,10173.0
2015-07-29 14:35:00,106.38,106.49,106.36,106.46,14008.0,85.0968,85.1848,85.0808,85.1608,14008.0
2015-07-29 14:40:00,106.46,106.55,106.46,106.5,9220.0,85.1608,85.2328,85.1608,85.1928,9220.0
2015-07-29 14:45:00,106.48,106.54,106.39,106.5,19784.0,85.1768,85.2248,85.1048,85.1928,19784.0
2015-07-29 14:50:00,106.51,106.58,106.51,106.54,10713.0,85.2008,85.2568,85.2008,85.2248,10713.0
2015-07-29 14:55:00,106.55,106.6,106.51,106.55,16563.0,85.2328,85.2728,85.2008,85.2328,16563.0
2015-07-29 15:00:00,106.54,106.54,106.46,106.47,9696.0,85.2248,85.2248,85.1608,85.1688,9696.0
2015-07-29 15:05:00,106.48,106.53,106.43,106.44,11499.0,85.1768,85.2168,85.1368,85.1448,11499.0
2015-07-29 15:10:00,106.44,106.57,106.43,106.53,14097.0,85.1448,85.2488,85.1368,85.2168,14097.0
2015-07-29 15:15:00,106.53,106.54,106.46,106.47,12857.0,85.2168,85.2248,85.1608,85.1688,12857.0
2015-07-29 15:20:00,106.47,106.5,106.45,106.49,23017.0,85.1688,85.1928,85.1528,85.1848,23017.0
2015-07-29 15:25:00,106.5,106.53,106.42,106.45,48120.0,85.1928,85.2168,85.1288,85.1528,48120.0
2015-07-29 15:30:00,106.45,106.46,106.27,106.3,31591.0,85.1528,85.1608,85.0088,85.0328,31591.0
2015-07-29 15:35:00,106.3,106.33,106.28,106.31,30029.0,85.0328,85.0568,85.0168,85.0408,30029.0
2015-07-29 15:40:00,106.32,106.38,106.31,106.33,34243.0,85.0488,85.0968,85.0408,85.0568,34243.0
2015-07-29 15:45:00,106.34,106.44,106.34,106.41,27278.0,85.0648,85.1448,85.0648,85.1208,27278.0
2015-07-29 15:50:00,106.4,106.44,106.38,106.42,28884.0,85.1128,85.1448,85.0968,85.1288,28884.0
2015-07-29 15:55:00,106.42,106.47,106.38,106.4,129344.0,85.1288,85.1688,85.0968,85.1128,129344.0
2015-07-30 09:30:00,106.2,106.31,105.92,106.0,27542.0,84.9528,85.0408,84.7289,84.7929,27542.0
2015-07-30 09:35:00,106.16,106.45,106.13,106.19,9889.0,84.9208,85.1528,84.8968,84.9448,9889.0
2015-07-30 09:40:00,106.13,106.28,105.93,106.2,18742.0,84.8968,85.0168,84.7369,84.9528,18742.0
2015-07-30 09:45:00,106.27,106.27,106.1,106.11,18769.0,85.0088,85.0088,84.8728,84.8808,18769.0
2015-07-30 09:50:00,106.14,106.19,106.09,106.12,25819.0,84.9048,84.9448,84.8648,84.8888,25819.0
2015-07-30 09:55:00,106.11,106.13,105.98,105.98,14005.0,84.8808,84.8968,84.7769,84.7769,14005.0
2015-07-30 10:00:00,105.98,106.15,105.96,106.15,18667.0,84.7769,84.9128,84.7609,84.9128,18667.0
2015-07-30 10:05:00,106.13,106.16,106.04,106.06,10580.0,84.8968,84.9208,84.8249,84.8409,10580.0
2015-07-30 10:10:00,106.06,106.29,106.04,106.24,11440.0,84.8409,85.0248,84.8249,84.9848,11440.0
2015-07-30 10:15:00,106.23,106.23,106.18,106.21,6976.0,84.9768,84.9768,84.9368,84.9608,6976.0
2015-07-30 10:20:00,106.21,106.27,106.19,106.21,8949.0,84.9608,85.0088,84.9448,84.9608,8949.0
2015-07-30 10:25:00,106.21,106.24,106.18,106.19,7246.0,84.9608,84.9848,84.9368,84.9448,7246.0
2015-07-30 10:30:00,106.2,106.35,106.2,106.3,14026.0,84.9528,85.0728,84.9528,85.0328,14026.0
2015-07-30 10:35:00,106.3,106.32,106.27,106.27,9696.0,85.0328,85.0488,85.0088,85.0088,9696.0
2015-07-30 10:40:00,106.27,106.33,106.27,106.3,11930.0,85.0088,85.0568,85.0088,85.0328,11930.0
2015-07-30 10:45:00,106.31,106.35,106.27,106.29,11915.0,85.0408,85.0728,85.0088,85.0248,11915.0
2015-07-30 10:50:00,106.29,106.3,106.19,106.24,11954.0,85.0248,85.0328,84.9448,84.9848,11954.0
2015-07-30 10:55:00,106.25,106.25,106.09,106.11,14650.0,84.9928,84.9928,84.8648,84.8808,14650.0
2015-07-30 11:00:00,106.11,106.14,106.02,106.11,15316.0,84.8808,84.9048,84.8089,84.8808,15316.0
2015-07-30 11:05:00,106.12,106.16,106.08,106.16,13750.0,84.8888,84.9208,84.8568,84.9208,13750.0
2015-07-30 11:10:00,106.16,106.24,106.16,106.22,11346.0,84.9208,84.9848,84.9208,84.9688,11346.0
2015-07-30 11:15:00,106.22,106.33,106.22,106.31,10765.0,84.9688,85.0568,84.9688,85.0408,10765.0
2015-07-30 11:20:00,106.31,106.38,106.3,106.38,7153.0,85.0408,85.0968,85.0328,85.0968,7153.0
2015-07-30 11:25:00,106.38,106.45,106.36,106.39,16076.0,85.0968,85.1528,85.0808,85.1048,16076.0
2015-07-30 11:30:00,106.4,106.48,106.4,106.48,8731.0,85.1128,85.1768,85.1128,85.1768,8731.0
2015-07-30 11:35:00,106.5,106.5,106.4,106.45,9735.0,85.1928,85.1928,85.1128,85.1528,9735.0
2015-07-30 11:40:00,106.47,106.52,106.45,106.52,7392.0,85.1688,85.2088,85.1528,85.2088,7392.0
2015-07-30 11:45:00,106.53,106.59,106.5,106.5,10755.0,85.2168,85.2648,85.1928,85.1928,10755.0
2015-07-30 11:50:00,106.5,106.53,106.45,106.47,9150.0,85.1928,85.2168,85.1528,85.1688,9150.0
2015-07-30 11:55:00,106.47,106.48,106.43,106.45,7696.0,85.1688,85.1768,85.1368,85.1528,7696.0
2015-07-30 12:00:00,106.45,106.52,106.45,106.49,8704.0,85.1528,85.2088,85.1528,85.1848,8704.0
2015-07-30 12:05:00,106.49,106.5,106.47,106.49,3744.0,85.1848,85.1928,85.1688,85.1848,3744.0
2015-07-30 12:10:00,106.5,106.51,106.46,106.49,10085.0,85.1928,85.2008,85.1608,85.1848,10085.0
2015-07-30 12:15:00,106.5,106.5,106.44,106.47,6900.0,85.1928,85.1928,85.1448,85.1688,6900.0
2015-07-30 12:20:00,106.45,106.47,106.42,106.46,4598.0,85.1528,85.1688,85.1288,85.1608,4598.0
2015-07-30 12:25:00,106.46,106.48,106.41,106.41,8100.0,85.1608,85.1768,85.1208,85.1208,8100.0
2015-07-30 12:30:00,106.42,106.44,106.38,106.4,7876.0,85.1288,85.1448,85.0968,85.1128,7876.0
2015-07-30 12:35:00,106.38,106.41,106.36,106.41,4703.0,85.0968,85.1208,85.0808,85.1208,4703.0
2015-07-30 12:40:00,106.41,106.45,106.4,106.44,5850.0,85.1208,85.1528,85.1128,85.1448,5850.0
2015-07-30 12:45:00,106.43,106.44,106.39,106.41,8017.0,85.1368,85.1448,85.1048,85.1208,8017.0
2015-07-30 12:50:00,106.41,106.48,106.41,106.43,6154.0,85.1208,85.1768,85.1208,85.1368,6154.0
2015-07-30 12:55:00,106.44,106.48,106.44,106.46,7653.0,85.1448,85.1768,85.1448,85.1608,7653.0
2015-07-30 13:00:00,106.47,106.51,106.41,106.42,13324.0,85.1688,85.2008,85.1208,85.1288,13324.0
2015-07-30 13:05:00,106.42,106.42,106.37,106.4,5785.0,85.1288,85.1288,85.0888,85.1128,5785.0
2015-07-30 13:10:00,106.4,106.43,106.39,106.43,6000.0,85.1128,85.1368,85.1048,85.1368,6000.0
2015-07-30 13:15:00,106.43,106.44,106.41,106.43,6382.0,85.1368,85.1448,85.1208,85.1368,6382.0
2015-07-30 13:20:00,106.42,106.43,106.36,106.38,6715.0,85.1288,85.1368,85.0808,85.0968,6715.0
2015-07-30 13:25:00,106.38,106.4,106.36,106.4,7743.0,85.0968,85.1128,85.0808,85.1128,7743.0
2015-07-30 13:30:00,106.4,106.43,106.35,106.36,9846.0,85.1128,85.1368,85.0728,85.0808,9846.0
2015-07-30 13:35:00,106.37,106.43,106.35,106.35,7534.0,85.0888,85.1368,85.0728,85.0728,7534.0
2015-07-30 13:40:00,106.36,106.42,106.34,106.39,9435.0,85.0808,85.1288,85.0648,85.1048,9435.0
2015-07-30 13:45:00,106.41,106.41,106.36,106.39,9193.0,85.1208,85.1208,85.0808,85.1048,9193.0
2015-07-30 13:50:00,106.4,106.43,106.35,106.36,6399.0,85.1128,85.1368,85.0728,85.0808,6399.0
2015-07-30 13:55:00,106.36,106.37,106.32,106.35,5149.0,85.0808,85.0888,85.0488,85.0728,5149.0
2015-07-30 14:00:00,106.36,106.4,106.36,106.4,3000.0,85.0808,85.1128,85.0808,85.1128,3000.0
2015-07-30 14:05:00,106.38,106.42,106.37,106.41,8333.0,85.0968,85.1288,85.0888,85.1208,8333.0
2015-07-30 14:10:00,106.42,106.5,106.42,106.49,11610.0,85.1288,85.1928,85.1288,85.1848,11610.0
2015-07-30 14:15:00,106.49,106.49,106.44,106.44,5942.0,85.1848,85.1848,85.1448,85.1448,5942.0
2015-07-30 14:20:00,106.44,106.52,106.44,106.46,12736.0,85.1448,85.2088,85.1448,85.1608,12736.0
2015-07-30 14:25:00,106.47,106.52,106.45,106.45,6900.0,85.1688,85.2088,85.1528,85.1528,6900.0
2015-07-30 14:30:00,106.47,106.48,106.41,106.41,7909.0,85.1688,85.1768,85.1208,85.1208,7909.0
2015-07-30 14:35:00,106.41,106.45,106.41,106.44,4675.0,85.1208,85.1528,85.1208,85.1448,4675.0
2015-07-30 14:40:00,106.44,106.49,106.42,106.49,6372.0,85.1448,85.1848,85.1288,85.1848,6372.0
2015-07-30 14:45:00,106.47,106.56,106.46,106.54,9904.0,85.1688,85.2408,85.1608,85.2248,9904.0
2015-07-30 14:50:00,106.54,106.55,106.49,106.49,8525.0,85.2248,85.2328,85.1848,85.1848,8525.0
2015-07-30 14:55:00,106.5,106.54,106.49,106.54,13070.0,85.1928,85.2248,85.1848,85.2248,13070.0
2015-07-30 15:00:00,106.55,106.59,106.53,106.59,9729.0,85.2328,85.2648,85.2168,85.2648,9729.0
2015-07-30 15:05:00,106.6,106.65,106.57,106.57,11658.0,85.2728,85.3128,85.2488,85.2488,11658.0
2015-07-30 15:10:00,106.56,106.57,106.53,106.57,6629.0,85.2408,85.2488,85.2168,85.2488,6629.0
2015-07-30 15:15:00,106.57,106.58,106.55,106.58,13768.0,85.2488,85.2568,85.2328,85.2568,13768.0
2015-07-30 15:20:00,106.57,106.58,106.53,106.53,9148.0,85.2488,85.2568,85.2168,85.2168,9148.0
2015-07-30 15:25:00,106.54,106.63,106.53,106.58,14615.0,85.2248,85.2968,85.2168,85.2568,14615.0
2015-07-30 15:30:00,106.58,106.61,106.57,106.58,11672.0,85.2568,85.2808,85.2488,85.2568,11672.0
2015-07-30 15:35:00,106.57,106.57,106.49,106.55,15198.0,85.2488,85.2488,85.1848,85.2328,15198.0
2015-07-30 15:40:00,106.55,106.6,106.53,106.55,15776.0,85.2328,85.2728,85.2168,85.2328,15776.0
2015-07-30 15:45:00,106.55,106.56,106.52,106.55,20661.0,85.2328,85.2408,85.2088,85.2328,20661.0
2015-07-30 15:50:00,106.55,106.57,106.52,106.56,30511.0,85.2328,85.2488,85.2088,85.2408,30511.0
2015-07-30 15:55:00,106.56,106.59,106.5,106.52,52176.0,85.2408,85.2648,85.1928,85.2088,52176.0
2015-07-31 09:30:00,106.83,106.95,106.32,106.77,55030.0,85.4568,85.5528,85.0488,85.4088,55030.0
2015-07-31 09:35:00,106.78,107.09,106.65,106.9,21891.0,85.4168,85.6648,85.3128,85.5128,21891.0
2015-07-31 09:40:00,106.89,106.89,106.6,106.64,16640.0,85.5048,85.5048,85.2728,85.3048,16640.0
2015-07-31 09:45:00,106.63,106.7,106.49,106.53,15410.0,85.2968,85.3528,85.1848,85.2168,15410.0
2015-07-31 09:50:00,106.5,106.64,106.46,106.64,15930.0,85.1928,85.3048,85.1608,85.3048,15930.0
2015-07-31 09:55:00,106.61,106.79,106.59,106.74,14328.0,85.2808,85.4248,85.2648,85.3848,14328.0
2015-07-31 10:00:00,106.71,106.89,106.71,106.81,12327.0,85.3608,85.5048,85.3608,85.4408,12327.0
2015-07-31 10:05:00,106.8,106.88,106.79,106.87,14848.0,85.4328,85.4968,85.4248,85.4888,14848.0
2015-07-31 10:10:00,106.86,106.9,106.79,106.81,15917.0,85.4808,85.5128,85.4248,85.4408,15917.0
2015-07-31 10:15:00,106.83,106.88,106.79,106.8,9306.0,85.4568,85.4968,85.4248,85.4328,9306.0
2015-07-31 10:20:00,106.81,106.88,106.79,106.88,12129.0,85.4408,85.4968,85.4248,85.4968,12129.0
2015-07-31 10:25:00,106.86,106.88,106.73,106.74,16353.0,85.4808,85.4968,85.3768,85.3848,16353.0
2015-07-31 10:30:00,106.75,106.76,106.67,106.69,20279.0,85.3928,85.4008,85.3288,85.3448,20279.0
2015-07-31 10:35:00,106.67,106.74,106.66,106.71,27406.0,85.3288,85.3848,85.3208,85.3608,27406.0
2015-07-31 10:40:00,106.71,106.77,106.67,106.7,38937.0,85.3608,85.4088,85.3288,85.3528,38937.0
2015-07-31 10:45:00,106.69,106.75,106.65,106.72,22016.0,85.3448,85.3928,85.3128,85.3688,22016.0
2015-07-31 10:50:00,106.72,106.77,106.7,106.71,20068.0,85.3688,85.4088,85.3528,85.3608,20068.0
2015-07-31 10:55:00,106.71,106.75,106.71,106.74,16988.0,85.3608,85.3928,85.3608,85.3848,16988.0
2015-07-31 11:00:00,106.73,106.78,106.71,106.78,15944.0,85.3768,85.4168,85.3608,85.4168,15944.0
2015-07-31 11:05:00,106.78,106.79,106.68,106.68,27307.0,85.4168,85.4248,85.3368,85.3368,27307.0
2015-07-31 11:10:00,106.67,106.68,106.63,106.63,11838.0,85.3288,85.3368,85.2968,85.2968,11838.0
2015-07-31 11:15:00,106.64,106.65,106.61,106.64,13716.0,85.3048,85.3128,85.2808,85.3048,13716.0
2015-07-31 11:20:00,106.63,106.69,106.63,106.68,23349.0,85.2968,85.3448,85.2968,85.3368,23349.0
2015-07-31 11:25:00,106.68,106.71,106.66,106.68,10636.0,85.3368,85.3608,85.3208,85.3368,10636.0
2015-07-31 11:30:00,106.69,106.76,106.66,106.66,18487.0,85.3448,85.4008,85.3208,85.3208,18487.0
2015-07-31 11:35:00,106.66,106.69,106.65,106.68,10034.0,85.3208,85.3448,85.3128,85.3368,10034.0
2015-07-31 11:40:00,106.67,106.69,106.66,106.68,10721.0,85.3288,85.3448,85.3208,85.3368,10721.0
2015-07-31 11:45:00,106.67,106.68,106.64,106.64,9275.0,85.3288,85.3368,85.3048,85.3048,9275.0
2015-07-31 11:50:00,106.64,106.64,106.61,106.62,13606.0,85.3048,85.3048,85.2808,85.2888,13606.0
2015-07-31 11:55:00,106.61,106.66,106.61,106.66,9920.0,85.2808,85.3208,85.2808,85.3208,9920.0
2015-07-31 12:00:00,106.66,106.74,106.65,106.74,7229.0,85.3208,85.3848,85.3128,85.3848,7229.0
2015-07-31 12:05:00,106.73,106.73,106.69,106.69,8078.0,85.3768,85.3768,85.3448,85.3448,8078.0
2015-07-31 12:10:00,106.69,106.7,106.62,106.65,8837.0,85.3448,85.3528,85.2888,85.3128,8837.0
2015-07-31 12:15:00,106.65,106.68,106.63,106.64,17582.0,85.3128,85.3368,85.2968,85.3048,17582.0
2015-07-31 12:20:00,106.66,106.71,106.66,106.7,6894.0,85.3208,85.3608,85.3208,85.3528,6894.0
2015-07-31 12:25:00,106.69,106.71,106.68,106.7,9722.0,85.3448,85.3608,85.3368,85.3528,9722.0
2015-07-31 12:30:00,106.71,106.71,106.62,106.64,9045.0,85.3608,85.3608,85.2888,85.3048,9045.0
2015-07-31 12:35:00,106.64,106.66,106.62,106.63,11141.0,85.3048,85.3208,85.2888,85.2968,11141.0
2015-07-31 12:40:00,106.63,106.65,106.62,106.64,3461.0,85.2968,85.3128,85.2888,85.3048,3461.0
2015-07-31 12:45:00,106.63,106.63,106.61,106.61,6144.0,85.2968,85.2968,85.2808,85.2808,6144.0
2015-07-31 12:50:00,106.61,106.65,106.61,106.64,8489.0,85.2808,85.3128,85.2808,85.3048,8489.0
2015-07-31 12:55:00,106.64,106.66,106.62,106.64,28051.0,85.3048,85.3208,85.2888,85.3048,28051.0
2015-07-31 13:00:00,106.63,106.68,106.63,106.66,7830.0,85.2968,85.3368,85.2968,85.3208,7830.0
2015-07-31 13:05:00,106.65,106.7,106.63,106.64,6073.0,85.3128,85.3528,85.2968,85.3048,6073.0
2015-07-31 13:10:00,106.65,106.66,106.62,106.64,13964.0,85.3128,85.3208,85.2888,85.3048,13964.0
2015-07-31 13:15:00,106.64,106.66,106.62,106.65,7025.0,85.3048,85.3208,85.2888,85.3128,7025.0
2015-07-31 13:20:00,106.65,106.67,106.64,106.64,6081.0,85.3128,85.3288,85.3048,85.3048,6081.0
2015-07-31 13:25:00,106.64,106.65,106.55,106.55,15597.0,85.3048,85.3128,85.2328,85.2328,15597.0
2015-07-31 13:30:00,106.56,106.6,106.55,106.56,11546.0,85.2408,85.2728,85.2328,85.2408,11546.0
2015-07-31 13:35:00,106.56,106.58,106.55,106.56,15397.0,85.2408,85.2568,85.2328,85.2408,15397.0
2015-07-31 13:40:00,106.57,106.61,106.55,106.6,7711.0,85.2488,85.2808,85.2328,85.2728,7711.0
2015-07-31 13:45:00,106.61,106.61,106.56,106.57,7904.0,85.2808,85.2808,85.2408,85.2488,7904.0
2015-07-31 13:50:00,106.56,106.59,106.56,106.59,8641.0,85.2408,85.2648,85.2408,85.2648,8641.0
2015-07-31 13:55:00,106.58,106.6,106.56,106.58,9266.0,85.2568,85.2728,85.2408,85.2568,9266.0
2015-07-31 14:00:00,106.58,106.63,106.58,106.61,14485.0,85.2568,85.2968,85.2568,85.2808,14485.0
2015-07-31 14:05:00,106.61,106.62,106.55,106.57,12343.0,85.2808,85.2888,85.2328,85.2488,12343.0
2015-07-31 14:10:00,106.56,106.56,106.51,106.53,15268.0,85.2408,85.2408,85.2008,85.2168,15268.0
2015-07-31 14:15:00,106.53,106.54,106.46,106.48,10003.0,85.2168,85.2248,85.1608,85.1768,10003.0
2015-07-31 14:20:00,106.48,106.49,106.38,106.39,20417.0,85.1768,85.1848,85.0968,85.1048,20417.0
2015-07-31 14:25:00,106.39,106.44,106.38,106.44,10190.0,85.1048,85.1448,85.0968,85.1448,10190.0
2015-07-31 14:30:00,106.43,106.44,106.39,106.39,13922.0,85.1368,85.1448,85.1048,85.1048,13922.0
2015-07-31 14:35:00,106.38,106.38,106.29,106.36,23058.0,85.0968,85.0968,85.0248,85.0808,23058.0
2015-07-31 14:40:00,106.35,106.35,106.29,106.33,10147.0,85.0728,85.0728,85.0248,85.0568,10147.0
2015-07-31 14:45:00,106.32,106.37,106.25,106.36,34030.0,85.0488,85.0888,84.9928,85.0808,34030.0
2015-07-31 14:50:00,106.37,106.42,106.35,106.39,15843.0,85.0888,85.1288,85.0728,85.1048,15843.0
2015-07-31 14:55:00,106.39,106.4,106.34,106.35,10694.0,85.1048,85.1128,85.0648,85.0728,10694.0
2015-07-31 15:00:00,106.36,106.42,106.35,106.35,12884.0,85.0808,85.1288,85.0728,85.0728,12884.0
2015-07-31 15:05:00,106.35,106.35,106.26,106.26,16112.0,85.0728,85.0728,85.0008,85.0008,16112.0
2015-07-31 15:10:00,106.25,106.27,106.2,106.2,11509.0,84.9928,85.0088,84.9528,84.9528,11509.0
2015-07-31 15:15:00,106.2,106.26,106.19,106.24,14085.0,84.9528,85.0008,84.9448,84.9848,14085.0
2015-07-31 15:20:00,106.25,106.27,106.21,106.23,13078.0,84.9928,85.0088,84.9608,84.9768,13078.0
2015-07-31 15:25:00,106.23,106.24,106.16,106.17,20030.0,84.9768,84.9848,84.9208,84.9288,20030.0
2015-07-31 15:30:00,106.18,106.23,106.16,106.18,18376.0,84.9368,84.9768,84.9208,84.9368,18376.0
2015-07-31 15:35:00,106.19,106.22,106.12,106.13,21822.0,84.9448,84.9688,84.8888,84.8968,21822.0
2015-07-31 15:40:00,106.13,106.19,106.1,106.17,32625.0,84.8968,84.9448,84.8728,84.9288,32625.0
2015-07-31 15:45:00,106.16,106.16,106.06,106.08,44931.0,84.9208,84.9208,84.8409,84.8568,44931.0
2015-07-31 15:50:00,106.08,106.1,106.02,106.1,46293.0,84.8568,84.8728,84.8089,84.8728,46293.0
2015-07-31 15:55:00,106.1,106.17,106.06,106.13,94674.0,84.8728,84.9288,84.8409,84.8968,94674.0
2015-08-03 09:30:00,106.39,106.45,106.17,106.42,34613.0,85.1048,85.1528,84.9288,85.1288,34613.0
2015-08-03 09:35:00,106.39,106.4,106.16,106.25,16477.0,85.1048,85.1128,84.9208,84.9928,16477.0
2015-08-03 09:40:00,106.19,106.27,106.06,106.1,11301.0,84.9448,85.0088,84.8409,84.8728,11301.0
2015-08-03 09:45:00,106.13,106.21,106.09,106.14,13908.0,84.8968,84.9608,84.8648,84.9048,13908.0
2015-08-03 09:50:00,106.15,106.2,106.09,106.16,12378.0,84.9128,84.9528,84.8648,84.9208,12378.0
2015-08-03 09:55:00,106.16,106.25,106.16,106.24,4345.0,84.9208,84.9928,84.9208,84.9848,4345.0
2015-08-03 10:00:00,106.27,106.38,106.24,106.36,11355.0,85.0088,85.0968,84.9848,85.0808,11355.0
2015-08-03 10:05:00,106.38,106.46,106.31,106.31,10088.0,85.0968,85.1608,85.0408,85.0408,10088.0
2015-08-03 10:10:00,106.3,106.39,106.27,106.29,18959.0,85.0328,85.1048,85.0088,85.0248,18959.0
2015-08-03 10:15:00,106.28,106.29,106.22,106.22,10142.0,85.0168,85.0248,84.9688,84.9688,10142.0
2015-08-03 10:20:00,106.22,106.25,106.13,106.13,10513.0,84.9688,84.9928,84.8968,84.8968,10513.0
2015-08-03 10:25:00,106.11,106.11,106.04,106.08,11632.0,84.8808,84.8808,84.8249,84.8568,11632.0
2015-08-03 10:30:00,106.08,106.08,106.0,106.01,17155.0,84.8568,84.8568,84.7929,84.8009,17155.0
2015-08-03 10:35:00,106.01,106.04,105.99,106.04,11826.0,84.8009,84.8249,84.7849,84.8249,11826.0
2015-08-03 10:40:00,106.03,106.05,106.0,106.02,8927.0,84.8169,84.8329,84.7929,84.8089,8927.0
2015-08-03 10:45:00,106.02,106.08,106.0,106.07,15914.0,84.8089,84.8568,84.7929,84.8489,15914.0
2015-08-03 10:50:00,106.07,106.07,106.04,106.05,6802.0,84.8489,84.8489,84.8249,84.8329,6802.0
2015-08-03 10:55:00,106.04,106.09,106.03,106.08,10359.0,84.8249,84.8648,84.8169,84.8568,10359.0
2015-08-03 11:00:00,106.08,106.19,106.08,106.17,12878.0,84.8568,84.9448,84.8568,84.9288,12878.0
2015-08-03 11:05:00,106.17,106.23,106.15,106.23,7743.0,84.9288,84.9768,84.9128,84.9768,7743.0
2015-08-03 11:10:00,106.22,106.37,106.21,106.34,18888.0,84.9688,85.0888,84.9608,85.0648,18888.0
2015-08-03 11:15:00,106.35,106.39,106.33,106.36,10223.0,85.0728,85.1048,85.0568,85.0808,10223.0
2015-08-03 11:20:00,106.36,106.45,106.36,106.44,12232.0,85.0808,85.1528,85.0808,85.1448,12232.0
2015-08-03 11:25:00,106.45,106.57,106.45,106.56,19181.0,85.1528,85.2488,85.1528,85.2408,19181.0
2015-08-03 11:30:00,106.56,106.75,106.56,106.72,17925.0,85.2408,85.3928,85.2408,85.3688,17925.0
2015-08-03 11:35:00,106.74,106.76,106.71,106.71,6799.0,85.3848,85.4008,85.3608,85.3608,6799.0
2015-08-03 11:40:00,106.72,106.73,106.65,106.69,10999.0,85.3688,85.3768,85.3128,85.3448,10999.0
2015-08-03 11:45:00,106.69,106.72,106.67,106.67,8049.0,85.3448,85.3688,85.3288,85.3288,8049.0
2015-08-03 11:50:00,106.68,106.71,106.66,106.67,16961.0,85.3368,85.3608,85.3208,85.3288,16961.0
2015-08-03 11:55:00,106.66,106.7,106.65,106.68,8903.0,85.3208,85.3528,85.3128,85.3368,8903.0
2015-08-03 12:00:00,106.69,106.71,106.66,106.67,16121.0,85.3448,85.3608,85.3208,85.3288,16121.0
2015-08-03 12:05:00,106.67,106.68,106.65,106.67,8665.0,85.3288,85.3368,85.3128,85.3288,8665.0
2015-08-03 12:10:00,106.67,106.7,106.65,106.7,10306.0,85.3288,85.3528,85.3128,85.3528,10306.0
2015-08-03 12:15:00,106.69,106.71,106.66,106.67,19681.0,85.3448,85.3608,85.3208,85.3288,19681.0
2015-08-03 12:20:00,106.67,106.7,106.67,106.69,11894.0,85.3288,85.3528,85.3288,85.3448,11894.0
2015-08-03 12:25:00,106.69,106.7,106.67,106.69,9406.0,85.3448,85.3528,85.3288,85.3448,9406.0
2015-08-03 12:30:00,106.69,106.82,106.66,106.69,46695.0,85.3448,85.4488,85.3208,85.3448,46695.0
2015-08-03 12:35:00,106.69,106.7,106.64,106.68,24862.0,85.3448,85.3528,85.3048,85.3368,24862.0
2015-08-03 12:40:00,106.68,106.68,106.66,106.68,8298.0,85.3368,85.3368,85.3208,85.3368,8298.0
2015-08-03 12:45:00,106.67,106.67,106.49,106.5,15125.0,85.3288,85.3288,85.1848,85.1928,15125.0
2015-08-03 12:50:00,106.5,106.51,106.37,106.39,10931.0,85.1928,85.2008,85.0888,85.1048,10931.0
2015-08-03 12:55:00,106.39,106.41,106.37,106.38,4953.0,85.1048,85.1208,85.0888,85.0968,4953.0
2015-08-03 13:00:00,106.37,106.42,106.35,106.42,7691.0,85.0888,85.1288,85.0728,85.1288,7691.0
2015-08-03 13:05:00,106.43,106.43,106.34,106.34,8151.0,85.1368,85.1368,85.0648,85.0648,8151.0
2015-08-03 13:10:00,106.34,106.36,106.32,106.34,10423.0,85.0648,85.0808,85.0488,85.0648,10423.0
2015-08-03 13:15:00,106.34,106.34,106.31,106.31,5764.0,85.0648,85.0648,85.0408,85.0408,5764.0
2015-08-03 13:20:00,106.32,106.45,106.31,106.41,28116.0,85.0488,85.1528,85.0408,85.1208,28116.0
2015-08-03 13:25:00,106.41,106.5,106.38,106.49,25113.0,85.1208,85.1928,85.0968,85.1848,25113.0
2015-08-03 13:30:00,106.48,106.49,106.43,106.44,11569.0,85.1768,85.1848,85.1368,85.1448,11569.0
2015-08-03 13:35:00,106.44,106.44,106.38,106.41,18411.0,85.1448,85.1448,85.0968,85.1208,18411.0
2015-08-03 13:40:00,106.41,106.48,106.4,106.46,6469.0,85.1208,85.1768,85.1128,85.1608,6469.0
2015-08-03 13:45:00,106.46,106.52,106.4,106.52,10716.0,85.1608,85.2088,85.1128,85.2088,10716.0
2015-08-03 13:50:00,106.52,106.59,106.49,106.54,12291.0,85.2088,85.2648,85.1848,85.2248,12291.0
2015-08-03 13:55:00,106.55,106.56,106.52,106.53,7738.0,85.2328,85.2408,85.2088,85.2168,7738.0
2015-08-03 14:00:00,106.52,106.56,106.5,106.56,8503.0,85.2088,85.2408,85.1928,85.2408,8503.0
2015-08-03 14:05:00,106.55,106.57,106.51,106.52,10629.0,85.2328,85.2488,85.2008,85.2088,10629.0
2015-08-03 14:10:00,106.52,106.54,106.5,106.5,27900.0,85.2088,85.2248,85.1928,85.1928,27900.0
2015-08-03 14:15:00,106.49,106.51,106.47,106.5,13491.0,85.1848,85.2008,85.1688,85.1928,13491.0
2015-08-03 14:20:00,106.49,106.5,106.45,106.5,6705.0,85.1848,85.1928,85.1528,85.1928,6705.0
2015-08-03 14:25:00,106.49,106.51,106.45,106.49,9338.0,85.1848,85.2008,85.1528,85.1848,9338.0
2015-08-03 14:30:00,106.48,106.49,106.46,106.48,9053.0,85.1768,85.1848,85.1608,85.1768,9053.0
2015-08-03 14:35:00,106.48,106.56,106.46,106.56,10300.0,85.1768,85.2408,85.1608,85.2408,10300.0
2015-08-03 14:40:00,106.55,106.6,106.53,106.54,24292.0,85.2328,85.2728,85.2168,85.2248,24292.0
2015-08-03 14:45:00,106.54,106.55,106.48,106.5,12630.0,85.2248,85.2328,85.1768,85.1928,12630.0
2015-08-03 14:50:00,106.5,106.51,106.47,106.49,9479.0,85.1928,85.2008,85.1688,85.1848,9479.0
2015-08-03 14:55:00,106.48,106.51,106.46,106.51,14610.0,85.1768,85.2008,85.1608,85.2008,14610.0
2015-08-03 15:00:00,106.51,106.56,106.48,106.55,21050.0,85.2008,85.2408,85.1768,85.2328,21050.0
2015-08-03 15:05:00,106.54,106.56,106.49,106.5,16731.0,85.2248,85.2408,85.1848,85.1928,16731.0
2015-08-03 15:10:00,106.49,106.5,106.44,106.49,8818.0,85.1848,85.1928,85.1448,85.1848,8818.0
2015-08-03 15:15:00,106.47,106.53,106.44,106.52,14536.0,85.1688,85.2168,85.1448,85.2088,14536.0
2015-08-03 15:20:00,106.52,106.57,106.5,106.51,22595.0,85.2088,85.2488,85.1928,85.2008,22595.0
2015-08-03 15:25:00,106.5,106.52,106.48,106.49,18137.0,85.1928,85.2088,85.1768,85.1848,18137.0
2015-08-03 15:30:00,106.5,106.56,106.48,106.55,35134.0,85.1928,85.2408,85.1768,85.2328,35134.0
2015-08-03 15:35:00,106.56,106.77,106.53,106.75,29012.0,85.2408,85.4088,85.2168,85.3928,29012.0
2015-08-03 15:40:00,106.76,106.88,106.71,106.85,31468.0,85.4008,85.4968,85.3608,85.4728,31468.0
2015-08-03 15:45:00,106.85,106.85,106.72,106.74,25681.0,85.4728,85.4728,85.3688,85.3848,25681.0
2015-08-03 15:50:00,106.75,106.79,106.73,106.79,27295.0,85.3928,85.4248,85.3768,85.4248,27295.0
2015-08-03 15:55:00,106.79,106.93,106.76,106.91,65063.0,85.4248,85.5368,85.4008,85.5208,65063.0
2015-08-04 09:30:00,106.51,106.78,106.25,106.62,42385.0,85.2008,85.4168,84.9928,85.2888,42385.0
2015-08-04 09:35:00,106.62,106.88,106.6,106.61,23554.0,85.2888,85.4968,85.2728,85.2808,23554.0
2015-08-04 09:40:00,106.65,106.74,106.53,106.6,40420.0,85.3128,85.3848,85.2168,85.2728,40420.0
2015-08-04 09:45:00,106.58,106.78,106.57,106.75,11618.0,85.2568,85.4168,85.2488,85.3928,11618.0
2015-08-04 09:50:00,106.79,106.95,106.74,106.92,37849.0,85.4248,85.5528,85.3848,85.5288,37849.0
2015-08-04 09:55:00,106.94,107.0,106.91,106.95,18781.0,85.5448,85.5928,85.5208,85.5528,18781.0
2015-08-04 10:00:00,106.99,107.0,106.86,106.86,18877.0,85.5848,85.5928,85.4808,85.4808,18877.0
2015-08-04 10:05:00,106.87,106.89,106.82,106.87,15303.0,85.4888,85.5048,85.4488,85.4888,15303.0
2015-08-04 10:10:00,106.88,106.93,106.7,106.92,22925.0,85.4968,85.5368,85.3528,85.5288,22925.0
2015-08-04 10:15:00,106.92,106.97,106.85,106.88,18347.0,85.5288,85.5688,85.4728,85.4968,18347.0
2015-08-04 10:20:00,106.88,107.01,106.87,106.98,19233.0,85.4968,85.6008,85.4888,85.5768,19233.0
2015-08-04 10:25:00,106.99,107.06,106.97,106.98,55363.0,85.5848,85.6408,85.5688,85.5768,55363.0
2015-08-04 10:30:00,106.99,107.11,106.98,107.06,14438.0,85.5848,85.6808,85.5768,85.6408,14438.0
2015-08-04 10:35:00,107.06,107.06,106.92,106.94,15052.0,85.6408,85.6408,85.5288,85.5448,15052.0
2015-08-04 10:40:00,106.94,106.94,106.85,106.86,12678.0,85.5448,85.5448,85.4728,85.4808,12678.0
2015-08-04 10:45:00,106.87,106.9,106.81,106.85,25277.0,85.4888,85.5128,85.4408,85.4728,25277.0
2015-08-04 10:50:00,106.86,106.88,106.81,106.82,21736.0,85.4808,85.4968,85.4408,85.4488,21736.0
2015-08-04 10:55:00,106.82,106.83,106.7,106.71,29209.0,85.4488,85.4568,85.3528,85.3608,29209.0
2015-08-04 11:00:00,106.72,106.74,106.6,106.63,44456.0,85.3688,85.3848,85.2728,85.2968,44456.0
2015-08-04 11:05:00,106.64,106.65,106.37,106.37,32488.0,85.3048,85.3128,85.0888,85.0888,32488.0
2015-08-04 11:10:00,106.37,106.56,106.37,106.55,38552.0,85.0888,85.2408,85.0888,85.2328,38552.0
2015-08-04 11:15:00,106.55,106.56,106.49,106.5,25698.0,85.2328,85.2408,85.1848,85.1928,25698.0
2015-08-04 11:20:00,106.5,106.51,106.47,106.47,12113.0,85.1928,85.2008,85.1688,85.1688,12113.0
2015-08-04 11:25:00,106.48,106.48,106.43,106.45,21474.0,85.1768,85.1768,85.1368,85.1528,21474.0
2015-08-04 11:30:00,106.46,106.54,106.44,106.49,37335.0,85.1608,85.2248,85.1448,85.1848,37335.0
2015-08-04 11:35:00,106.51,106.56,106.49,106.55,9335.0,85.2008,85.2408,85.1848,85.2328,9335.0
2015-08-04 11:40:00,106.55,106.7,106.55,106.69,25634.0,85.2328,85.3528,85.2328,85.3448,25634.0
2015-08-04 11:45:00,106.68,106.68,106.57,106.57,18596.0,85.3368,85.3368,85.2488,85.2488,18596.0
2015-08-04 11:50:00,106.57,106.58,106.52,106.57,9984.0,85.2488,85.2568,85.2088,85.2488,9984.0
2015-08-04 11:55:00,106.58,106.61,106.55,106.61,9283.0,85.2568,85.2808,85.2328,85.2808,9283.0
2015-08-04 12:00:00,106.61,106.7,106.59,106.7,10352.0,85.2808,85.3528,85.2648,85.3528,10352.0
2015-08-04 12:05:00,106.7,106.77,106.7,106.72,19283.0,85.3528,85.4088,85.3528,85.3688,19283.0
2015-08-04 12:10:00,106.73,106.74,106.71,106.73,9327.0,85.3768,85.3848,85.3608,85.3768,9327.0
2015-08-04 12:15:00,106.74,106.74,106.69,106.71,8823.0,85.3848,85.3848,85.3448,85.3608,8823.0
2015-08-04 12:20:00,106.7,106.71,106.68,106.69,4878.0,85.3528,85.3608,85.3368,85.3448,4878.0
2015-08-04 12:25:00,106.69,106.7,106.58,106.58,19152.0,85.3448,85.3528,85.2568,85.2568,19152.0
2015-08-04 12:30:00,106.58,106.59,106.54,106.55,13545.0,85.2568,85.2648,85.2248,85.2328,13545.0
2015-08-04 12:35:00,106.55,106.56,106.51,106.52,21471.0,85.2328,85.2408,85.2008,85.2088,21471.0
2015-08-04 12:40:00,106.52,106.52,106.46,106.46,17498.0,85.2088,85.2088,85.1608,85.1608,17498.0
2015-08-04 12:45:00,106.46,106.52,106.45,106.52,12537.0,85.1608,85.2088,85.1528,85.2088,12537.0
2015-08-04 12:50:00,106.51,106.52,106.47,106.48,12615.0,85.2008,85.2088,85.1688,85.1768,12615.0
2015-08-04 12:55:00,106.48,106.51,106.44,106.44,11291.0,85.1768,85.2008,85.1448,85.1448,11291.0
2015-08-04 13:00:00,106.43,106.43,106.36,106.37,12809.0,85.1368,85.1368,85.0808,85.0888,12809.0
2015-08-04 13:05:00,106.37,106.37,106.31,106.33,14733.0,85.0888,85.0888,85.0408,85.0568,14733.0
2015-08-04 13:10:00,106.33,106.36,106.28,106.35,65784.0,85.0568,85.0808,85.0168,85.0728,65784.0
2015-08-04 13:15:00,106.35,106.45,106.35,106.43,15321.0,85.0728,85.1528,85.0728,85.1368,15321.0
2015-08-04 13:20:00,106.44,106.5,106.43,106.49,10364.0,85.1448,85.1928,85.1368,85.1848,10364.0
2015-08-04 13:25:00,106.49,106.51,106.46,106.46,11723.0,85.1848,85.2008,85.1608,85.1608,11723.0
2015-08-04 13:30:00,106.47,106.51,106.46,106.48,24573.0,85.1688,85.2008,85.1608,85.1768,24573.0
2015-08-04 13:35:00,106.48,106.52,106.48,106.5,21960.0,85.1768,85.2088,85.1768,85.1928,21960.0
2015-08-04 13:40:00,106.5,106.51,106.43,106.44,19096.0,85.1928,85.2008,85.1368,85.1448,19096.0
2015-08-04 13:45:00,106.46,106.51,106.46,106.47,30009.0,85.1608,85.2008,85.1608,85.1688,30009.0
2015-08-04 13:50:00,106.47,106.47,106.37,106.38,13218.0,85.1688,85.1688,85.0888,85.0968,13218.0
2015-08-04 13:55:00,106.38,106.4,106.24,106.27,46617.0,85.0968,85.1128,84.9848,85.0088,46617.0
2015-08-04 14:00:00,106.25,106.45,106.25,106.45,45278.0,84.9928,85.1528,84.9928,85.1528,45278.0
2015-08-04 14:05:00,106.45,106.47,106.39,106.39,34903.0,85.1528,85.1688,85.1048,85.1048,34903.0
2015-08-04 14:10:00,106.39,106.44,106.37,106.41,30449.0,85.1048,85.1448,85.0888,85.1208,30449.0
2015-08-04 14:15:00,106.41,106.42,106.38,106.41,21752.0,85.1208,85.1288,85.0968,85.1208,21752.0
2015-08-04 14:20:00,106.42,106.42,106.38,106.38,14814.0,85.1288,85.1288,85.0968,85.0968,14814.0
2015-08-04 14:25:00,106.39,106.4,106.33,106.33,19520.0,85.1048,85.1128,85.0568,85.0568,19520.0
2015-08-04 14:30:00,106.34,106.37,106.31,106.37,8846.0,85.0648,85.0888,85.0408,85.0888,8846.0
2015-08-04 14:35:00,106.36,106.44,106.36,106.44,41275.0,85.0808,85.1448,85.0808,85.1448,41275.0
2015-08-04 14:40:00,106.43,106.51,106.38,106.5,37408.0,85.1368,85.2008,85.0968,85.1928,37408.0
2015-08-04 14:45:00,106.49,106.54,106.42,106.54,11105.0,85.1848,85.2248,85.1288,85.2248,11105.0
2015-08-04 14:50:00,106.54,106.56,106.49,106.5,8039.0,85.2248,85.2408,85.1848,85.1928,8039.0
2015-08-04 14:55:00,106.5,106.51,106.45,106.5,16310.0,85.1928,85.2008,85.1528,85.1928,16310.0
2015-08-04 15:00:00,106.51,106.56,106.49,106.53,17682.0,85.2008,85.2408,85.1848,85.2168,17682.0
2015-08-04 15:05:00,106.54,106.63,106.53,106.61,16029.0,85.2248,85.2968,85.2168,85.2808,16029.0
2015-08-04 15:10:00,106.62,106.62,106.55,106.55,14302.0,85.2888,85.2888,85.2328,85.2328,14302.0
2015-08-04 15:15:00,106.56,106.58,106.49,106.5,12112.0,85.2408,85.2568,85.1848,85.1928,12112.0
2015-08-04 15:20:00,106.49,106.56,106.48,106.55,30779.0,85.1848,85.2408,85.1768,85.2328,30779.0
2015-08-04 15:25:00,106.55,106.63,106.55,106.62,12893.0,85.2328,85.2968,85.2328,85.2888,12893.0
2015-08-04 15:30:00,106.61,106.67,106.58,106.62,20119.0,85.2808,85.3288,85.2568,85.2888,20119.0
2015-08-04 15:35:00,106.61,106.67,106.61,106.65,12758.0,85.2808,85.3288,85.2808,85.3128,12758.0
2015-08-04 15:40:00,106.63,106.66,106.61,106.62,25114.0,85.2968,85.3208,85.2808,85.2888,25114.0
2015-08-04 15:45:00,106.62,106.63,106.51,106.51,32071.0,85.2888,85.2968,85.2008,85.2008,32071.0
2015-08-04 15:50:00,106.51,106.58,106.51,106.58,24360.0,85.2008,85.2568,85.2008,85.2568,24360.0
2015-08-04 15:55:00,106.58,106.62,106.51,106.59,58004.0,85.2568,85.2888,85.2008,85.2648,58004.0
2015-08-05 09:30:00,107.11,107.2,106.99,106.99,41583.0,85.6808,85.7528,85.5848,85.5848,41583.0
2015-08-05 09:35:00,106.99,107.47,106.9,107.19,48499.0,85.5848,85.9688,85.5128,85.7448,48499.0
2015-08-05 09:40:00,107.14,107.35,106.84,106.99,26071.0,85.7048,85.8728,85.4648,85.5848,26071.0
2015-08-05 09:45:00,106.96,107.03,106.93,106.97,34102.0,85.5608,85.6168,85.5368,85.5688,34102.0
2015-08-05 09:50:00,106.99,107.0,106.9,106.9,27633.0,85.5848,85.5928,85.5128,85.5128,27633.0
2015-08-05 09:55:00,106.93,106.94,106.72,106.74,20179.0,85.5368,85.5448,85.3688,85.3848,20179.0
2015-08-05 10:00:00,106.76,106.85,106.72,106.85,23621.0,85.4008,85.4728,85.3688,85.4728,23621.0
2015-08-05 10:05:00,106.87,106.89,106.79,106.85,54901.0,85.4888,85.5048,85.4248,85.4728,54901.0
2015-08-05 10:10:00,106.84,106.9,106.82,106.86,41543.0,85.4648,85.5128,85.4488,85.4808,41543.0
2015-08-05 10:15:00,106.87,106.87,106.65,106.69,71086.0,85.4888,85.4888,85.3128,85.3448,71086.0
2015-08-05 10:20:00,106.69,106.71,106.6,106.6,32256.0,85.3448,85.3608,85.2728,85.2728,32256.0
2015-08-05 10:25:00,106.6,106.6,106.52,106.55,37667.0,85.2728,85.2728,85.2088,85.2328,37667.0
2015-08-05 10:30:00,106.55,106.58,106.5,106.51,26040.0,85.2328,85.2568,85.1928,85.2008,26040.0
2015-08-05 10:35:00,106.52,106.6,106.49,106.57,22264.0,85.2088,85.2728,85.1848,85.2488,22264.0
2015-08-05 10:40:00,106.58,106.59,106.44,106.49,36756.0,85.2568,85.2648,85.1448,85.1848,36756.0
2015-08-05 10:45:00,106.48,106.49,106.41,106.43,47554.0,85.1768,85.1848,85.1208,85.1368,47554.0
2015-08-05 10:50:00,106.44,106.46,106.37,106.38,30932.0,85.1448,85.1608,85.0888,85.0968,30932.0
2015-08-05 10:55:00,106.38,106.4,106.3,106.4,65765.0,85.0968,85.1128,85.0328,85.1128,65765.0
2015-08-05 11:00:00,106.41,106.5,106.37,106.4,43718.0,85.1208,85.1928,85.0888,85.1128,43718.0
2015-08-05 11:05:00,106.4,106.42,106.38,106.41,24466.0,85.1128,85.1288,85.0968,85.1208,24466.0
2015-08-05 11:10:00,106.4,106.42,106.39,106.42,30483.0,85.1128,85.1288,85.1048,85.1288,30483.0
2015-08-05 11:15:00,106.42,106.43,106.39,106.39,30731.0,85.1288,85.1368,85.1048,85.1048,30731.0
2015-08-05 11:20:00,106.4,106.44,106.36,106.43,26522.0,85.1128,85.1448,85.0808,85.1368,26522.0
2015-08-05 11:25:00,106.43,106.44,106.36,106.41,40601.0,85.1368,85.1448,85.0808,85.1208,40601.0
2015-08-05 11:30:00,106.41,106.43,106.29,106.33,71632.0,85.1208,85.1368,85.0248,85.0568,71632.0
2015-08-05 11:35:00,106.34,106.34,106.24,106.27,51712.0,85.0648,85.0648,84.9848,85.0088,51712.0
2015-08-05 11:40:00,106.27,106.39,106.26,106.37,33885.0,85.0088,85.1048,85.0008,85.0888,33885.0
2015-08-05 11:45:00,106.36,106.39,106.34,106.37,19035.0,85.0808,85.1048,85.0648,85.0888,19035.0
2015-08-05 11:50:00,106.36,106.4,106.35,106.37,17666.0,85.0808,85.1128,85.0728,85.0888,17666.0
2015-08-05 11:55:00,106.36,106.38,106.23,106.25,19071.0,85.0808,85.0968,84.9768,84.9928,19071.0
2015-08-05 12:00:00,106.25,106.27,106.2,106.25,18769.0,84.9928,85.0088,84.9528,84.9928,18769.0
2015-08-05 12:05:00,106.25,106.25,106.2,106.21,14536.0,84.9928,84.9928,84.9528,84.9608,14536.0
2015-08-05 12:10:00,106.21,106.21,106.17,106.2,12517.0,84.9608,84.9608,84.9288,84.9528,12517.0
2015-08-05 12:15:00,106.2,106.2,106.1,106.11,13127.0,84.9528,84.9528,84.8728,84.8808,13127.0
2015-08-05 12:20:00,106.11,106.17,106.1,106.13,13103.0,84.8808,84.9288,84.8728,84.8968,13103.0
2015-08-05 12:25:00,106.12,106.12,106.02,106.08,15072.0,84.8888,84.8888,84.8089,84.8568,15072.0
2015-08-05 12:30:00,106.07,106.08,105.96,106.0,22517.0,84.8489,84.8568,84.7609,84.7929,22517.0
2015-08-05 12:35:00,105.99,106.05,105.89,105.93,37749.0,84.7849,84.8329,84.7049,84.7369,37749.0
2015-08-05 12:40:00,105.91,106.02,105.88,106.0,22532.0,84.7209,84.8089,84.6969,84.7929,22532.0
2015-08-05 12:45:00,106.02,106.07,106.01,106.06,15780.0,84.8089,84.8489,84.8009,84.8409,15780.0
2015-08-05 12:50:00,106.06,106.07,105.97,106.01,31106.0,84.8409,84.8489,84.7689,84.8009,31106.0
2015-08-05 12:55:00,106.01,106.18,106.01,106.15,30013.0,84.8009,84.9368,84.8009,84.9128,30013.0
2015-08-05 13:00:00,106.15,106.16,106.03,106.03,26149.0,84.9128,84.9208,84.8169,84.8169,26149.0
2015-08-05 13:05:00,106.04,106.09,106.03,106.04,17323.0,84.8249,84.8648,84.8169,84.8249,17323.0
2015-08-05 13:10:00,106.03,106.03,105.86,105.91,28508.0,84.8169,84.8169,84.6809,84.7209,28508.0
2015-08-05 13:15:00,105.91,105.93,105.83,105.88,22303.0,84.7209,84.7369,84.6569,84.6969,22303.0
2015-08-05 13:20:00,105.88,105.93,105.85,105.93,15234.0,84.6969,84.7369,84.6729,84.7369,15234.0
2015-08-05 13:25:00,105.93,105.94,105.86,105.92,25281.0,84.7369,84.7449,84.6809,84.7289,25281.0
2015-08-05 13:30:00,105.93,105.94,105.84,105.94,33598.0,84.7369,84.7449,84.6649,84.7449,33598.0
2015-08-05 13:35:00,105.95,106.02,105.95,106.01,18248.0,84.7529,84.8089,84.7529,84.8009,18248.0
2015-08-05 13:40:00,106.01,106.07,106.0,106.06,15421.0,84.8009,84.8489,84.7929,84.8409,15421.0
2015-08-05 13:45:00,106.05,106.07,106.04,106.05,21054.0,84.8329,84.8489,84.8249,84.8329,21054.0
2015-08-05 13:50:00,106.05,106.06,105.94,105.96,19008.0,84.8329,84.8409,84.7449,84.7609,19008.0
2015-08-05 13:55:00,105.96,106.03,105.95,106.0,25013.0,84.7609,84.8169,84.7529,84.7929,25013.0
2015-08-05 14:00:00,106.0,106.03,105.96,106.03,20156.0,84.7929,84.8169,84.7609,84.8169,20156.0
2015-08-05 14:05:00,106.02,106.05,105.97,105.97,17507.0,84.8089,84.8329,84.7689,84.7689,17507.0
2015-08-05 14:10:00,105.98,105.99,105.94,105.99,12117.0,84.7769,84.7849,84.7449,84.7849,12117.0
2015-08-05 14:15:00,105.98,106.02,105.94,105.96,21076.0,84.7769,84.8089,84.7449,84.7609,21076.0
2015-08-05 14:20:00,105.97,106.02,105.97,106.01,24689.0,84.7689,84.8089,84.7689,84.8009,24689.0
2015-08-05 14:25:00,106.01,106.09,106.0,106.05,22023.0,84.8009,84.8648,84.7929,84.8329,22023.0
2015-08-05 14:30:00,106.06,106.09,106.03,106.03,13369.0,84.8409,84.8648,84.8169,84.8169,13369.0
2015-08-05 14:35:00,106.04,106.06,106.01,106.04,18098.0,84.8249,84.8409,84.8009,84.8249,18098.0
2015-08-05 14:40:00,106.04,106.04,105.9,105.9,23904.0,84.8249,84.8249,84.7129,84.7129,23904.0
2015-08-05 14:45:00,105.91,105.97,105.89,105.97,19754.0,84.7209,84.7689,84.7049,84.7689,19754.0
2015-08-05 14:50:00,105.96,105.97,105.94,105.96,14825.0,84.7609,84.7689,84.7449,84.7609,14825.0
2015-08-05 14:55:00,105.95,106.01,105.94,106.01,21164.0,84.7529,84.8009,84.7449,84.8009,21164.0
2015-08-05 15:00:00,106.01,106.09,106.0,106.08,17224.0,84.8009,84.8648,84.7929,84.8568,17224.0
2015-08-05 15:05:00,106.09,106.19,106.08,106.18,25644.0,84.8648,84.9448,84.8568,84.9368,25644.0
2015-08-05 15:10:00,106.19,106.26,106.19,106.23,21956.0,84.9448,85.0008,84.9448,84.9768,21956.0
2015-08-05 15:15:00,106.23,106.24,106.14,106.14,37627.0,84.9768,84.9848,84.9048,84.9048,37627.0
2015-08-05 15:20:00,106.15,106.19,106.15,106.19,35656.0,84.9128,84.9448,84.9128,84.9448,35656.0
2015-08-05 15:25:00,106.19,106.24,106.18,106.22,35412.0,84.9448,84.9848,84.9368,84.9688,35412.0
2015-08-05 15:30:00,106.21,106.21,106.15,106.19,39757.0,84.9608,84.9608,84.9128,84.9448,39757.0
2015-08-05 15:35:00,106.19,106.22,106.08,106.09,45895.0,84.9448,84.9688,84.8568,84.8648,45895.0
2015-08-05 15:40:00,106.08,106.2,106.07,106.12,61698.0,84.8568,84.9528,84.8489,84.8888,61698.0
2015-08-05 15:45:00,106.12,106.19,106.07,106.19,74689.0,84.8888,84.9448,84.8489,84.9448,74689.0
2015-08-05 15:50:00,106.19,106.23,106.1,106.11,63568.0,84.9448,84.9768,84.8728,84.8808,63568.0
2015-08-05 15:55:00,106.11,106.17,106.08,106.12,117657.0,84.8808,84.9288,84.8568,84.8888,117657.0
2015-08-06 09:30:00,106.23,106.3,106.07,106.1,36572.0,84.9768,85.0328,84.8489,84.8728,36572.0
2015-08-06 09:35:00,106.06,106.11,105.88,105.92,18290.0,84.8409,84.8808,84.6969,84.7289,18290.0
2015-08-06 09:40:00,105.86,105.87,105.68,105.7,22237.0,84.6809,84.6889,84.5369,84.5529,22237.0
2015-08-06 09:45:00,105.67,105.8,105.66,105.69,22689.0,84.5289,84.6329,84.5209,84.5449,22689.0
2015-08-06 09:50:00,105.67,105.68,105.55,105.55,20840.0,84.5289,84.5369,84.4329,84.4329,20840.0
2015-08-06 09:55:00,105.54,105.65,105.5,105.6,16187.0,84.4249,84.5129,84.3929,84.4729,16187.0
2015-08-06 10:00:00,105.62,105.63,105.38,105.53,19258.0,84.4889,84.4969,84.2969,84.4169,19258.0
2015-08-06 10:05:00,105.55,105.61,105.5,105.53,13652.0,84.4329,84.4809,84.3929,84.4169,13652.0
2015-08-06 10:10:00,105.51,105.59,105.49,105.56,28322.0,84.4009,84.4649,84.3849,84.4409,28322.0
2015-08-06 10:15:00,105.57,105.59,105.45,105.51,20398.0,84.4489,84.4649,84.3529,84.4009,20398.0
2015-08-06 10:20:00,105.5,105.5,105.34,105.43,21257.0,84.3929,84.3929,84.2649,84.3369,21257.0
2015-08-06 10:25:00,105.4,105.45,105.38,105.38,10018.0,84.3129,84.3529,84.2969,84.2969,10018.0
2015-08-06 10:30:00,105.38,105.42,105.28,105.39,20891.0,84.2969,84.3289,84.2169,84.3049,20891.0
2015-08-06 10:35:00,105.38,105.45,105.36,105.36,13231.0,84.2969,84.3529,84.2809,84.2809,13231.0
2015-08-06 10:40:00,105.36,105.38,105.3,105.31,18574.0,84.2809,84.2969,84.2329,84.2409,18574.0
2015-08-06 10:45:00,105.33,105.36,105.27,105.31,27251.0,84.2569,84.2809,84.2089,84.2409,27251.0
2015-08-06 10:50:00,105.31,105.35,105.26,105.34,12213.0,84.2409,84.2729,84.2009,84.2649,12213.0
2015-08-06 10:55:00,105.35,105.49,105.3,105.49,19275.0,84.2729,84.3849,84.2329,84.3849,19275.0
2015-08-06 11:00:00,105.48,105.49,105.4,105.41,9757.0,84.3769,84.3849,84.3129,84.3209,9757.0
2015-08-06 11:05:00,105.42,105.43,105.39,105.42,9593.0,84.3289,84.3369,84.3049,84.3289,9593.0
2015-08-06 11:10:00,105.42,105.44,105.38,105.44,12308.0,84.3289,84.3449,84.2969,84.3449,12308.0
2015-08-06 11:15:00,105.44,105.54,105.44,105.51,14856.0,84.3449,84.4249,84.3449,84.4009,14856.0
2015-08-06 11:20:00,105.51,105.58,105.51,105.58,14795.0,84.4009,84.4569,84.4009,84.4569,14795.0
2015-08-06 11:25:00,105.57,105.61,105.5,105.55,20003.0,84.4489,84.4809,84.3929,84.4329,20003.0
2015-08-06 11:30:00,105.56,105.57,105.47,105.51,14012.0,84.4409,84.4489,84.3689,84.4009,14012.0
2015-08-06 11:35:00,105.51,105.51,105.45,105.47,7138.0,84.4009,84.4009,84.3529,84.3689,7138.0
2015-08-06 11:40:00,105.46,105.52,105.45,105.46,10468.0,84.3609,84.4089,84.3529,84.3609,10468.0
2015-08-06 11:45:00,105.45,105.48,105.42,105.43,6965.0,84.3529,84.3769,84.3289,84.3369,6965.0
2015-08-06 11:50:00,105.42,105.46,105.38,105.39,13195.0,84.3289,84.3609,84.2969,84.3049,13195.0
2015-08-06 11:55:00,105.38,105.45,105.34,105.38,9907.0,84.2969,84.3529,84.2649,84.2969,9907.0
2015-08-06 12:00:00,105.36,105.4,105.32,105.35,14328.0,84.2809,84.3129,84.2489,84.2729,14328.0
2015-08-06 12:05:00,105.34,105.37,105.31,105.34,25506.0,84.2649,84.2889,84.2409,84.2649,25506.0
2015-08-06 12:10:00,105.32,105.34,105.25,105.26,17633.0,84.2489,84.2649,84.1929,84.2009,17633.0
2015-08-06 12:15:00,105.28,105.28,105.17,105.21,13713.0,84.2169,84.2169,84.1289,84.1609,13713.0
2015-08-06 12:20:00,105.21,105.21,105.08,105.09,14712.0,84.1609,84.1609,84.0569,84.0649,14712.0
2015-08-06 12:25:00,105.09,105.15,105.08,105.13,6378.0,84.0649,84.1129,84.0569,84.0969,6378.0
2015-08-06 12:30:00,105.13,105.13,105.04,105.04,14247.0,84.0969,84.0969,84.0249,84.0249,14247.0
2015-08-06 12:35:00,105.04,105.04,104.93,104.98,19434.0,84.0249,84.0249,83.9369,83.9769,19434.0
2015-08-06 12:40:00,104.96,105.04,104.94,104.94,12663.0,83.9609,84.0249,83.9449,83.9449,12663.0
2015-08-06 12:45:00,104.96,105.03,104.94,105.01,14269.0,83.9609,84.0169,83.9449,84.0009,14269.0
2015-08-06 12:50:00,105.02,105.07,105.0,105.01,12675.0,84.0089,84.0489,83.9929,84.0009,12675.0
2015-08-06 12:55:00,105.01,105.03,104.92,104.96,10486.0,84.0009,84.0169,83.9289,83.9609,10486.0
2015-08-06 13:00:00,104.98,105.05,104.97,105.04,13703.0,83.9769,84.0329,83.9689,84.0249,13703.0
2015-08-06 13:05:00,105.04,105.07,105.04,105.07,9983.0,84.0249,84.0489,84.0249,84.0489,9983.0
2015-08-06 13:10:00,105.08,105.08,104.96,105.0,14477.0,84.0569,84.0569,83.9609,83.9929,14477.0
2015-08-06 13:15:00,105.01,105.05,105.0,105.03,16674.0,84.0009,84.0329,83.9929,84.0169,16674.0
2015-08-06 13:20:00,105.02,105.13,105.0,105.12,20527.0,84.0089,84.0969,83.9929,84.0889,20527.0
2015-08-06 13:25:00,105.13,105.13,105.09,105.11,13228.0,84.0969,84.0969,84.0649,84.0809,13228.0
2015-08-06 13:30:00,105.09,105.11,105.05,105.05,11998.0,84.0649,84.0809,84.0329,84.0329,11998.0
2015-08-06 13:35:00,105.07,105.1,105.05,105.08,9411.0,84.0489,84.0729,84.0329,84.0569,9411.0
2015-08-06 13:40:00,105.07,105.1,105.06,105.1,7263.0,84.0489,84.0729,84.0409,84.0729,7263.0
2015-08-06 13:45:00,105.1,105.14,105.09,105.11,12825.0,84.0729,84.1049,84.0649,84.0809,12825.0
2015-08-06 13:50:00,105.11,105.12,105.03,105.03,12376.0,84.0809,84.0889,84.0169,84.0169,12376.0
2015-08-06 13:55:00,105.03,105.03,104.93,104.93,10675.0,84.0169,84.0169,83.9369,83.9369,10675.0
2015-08-06 14:00:00,104.93,105.02,104.93,104.98,18892.0,83.9369,84.0089,83.9369,83.9769,18892.0
2015-08-06 14:05:00,104.98,105.08,104.98,105.08,9434.0,83.9769,84.0569,83.9769,84.0569,9434.0
2015-08-06 14:10:00,105.08,105.12,105.05,105.11,9143.0,84.0569,84.0889,84.0329,84.0809,9143.0
2015-08-06 14:15:00,105.12,105.13,105.08,105.12,12838.0,84.0889,84.0969,84.0569,84.0889,12838.0
2015-08-06 14:20:00,105.12,105.24,105.12,105.24,11769.0,84.0889,84.1849,84.0889,84.1849,11769.0
2015-08-06 14:25:00,105.24,105.36,105.24,105.33,17588.0,84.1849,84.2809,84.1849,84.2569,17588.0
2015-08-06 14:30:00,105.34,105.37,105.31,105.33,15606.0,84.2649,84.2889,84.2409,84.2569,15606.0
2015-08-06 14:35:00,105.33,105.34,105.29,105.29,8132.0,84.2569,84.2649,84.2249,84.2249,8132.0
2015-08-06 14:40:00,105.29,105.37,105.28,105.35,14677.0,84.2249,84.2889,84.2169,84.2729,14677.0
2015-08-06 14:45:00,105.35,105.38,105.35,105.38,10084.0,84.2729,84.2969,84.2729,84.2969,10084.0
2015-08-06 14:50:00,105.37,105.38,105.32,105.33,13672.0,84.2889,84.2969,84.2489,84.2569,13672.0
2015-08-06 14:55:00,105.33,105.36,105.32,105.34,11738.0,84.2569,84.2809,84.2489,84.2649,11738.0
2015-08-06 15:00:00,105.34,105.39,105.32,105.37,10440.0,84.2649,84.3049,84.2489,84.2889,10440.0
2015-08-06 15:05:00,105.39,105.42,105.37,105.41,10891.0,84.3049,84.3289,84.2889,84.3209,10891.0
2015-08-06 15:10:00,105.4,105.44,105.38,105.42,11344.0,84.3129,84.3449,84.2969,84.3289,11344.0
2015-08-06 15:15:00,105.42,105.45,105.37,105.44,13383.0,84.3289,84.3529,84.2889,84.3449,13383.0
2015-08-06 15:20:00,105.45,105.46,105.32,105.33,12813.0,84.3529,84.3609,84.2489,84.2569,12813.0
2015-08-06 15:25:00,105.33,105.36,105.3,105.34,18650.0,84.2569,84.2809,84.2329,84.2649,18650.0
2015-08-06 15:30:00,105.33,105.35,105.31,105.34,18235.0,84.2569,84.2729,84.2409,84.2649,18235.0
2015-08-06 15:35:00,105.33,105.42,105.32,105.42,20573.0,84.2569,84.3289,84.2489,84.3289,20573.0
2015-08-06 15:40:00,105.43,105.43,105.37,105.39,20783.0,84.3369,84.3369,84.2889,84.3049,20783.0
2015-08-06 15:45:00,105.39,105.48,105.37,105.44,18861.0,84.3049,84.3769,84.2889,84.3449,18861.0
2015-08-06 15:50:00,105.45,105.5,105.45,105.46,26277.0,84.3529,84.3929,84.3529,84.3609,26277.0
2015-08-06 15:55:00,105.46,105.51,105.44,105.48,66424.0,84.3609,84.4009,84.3449,84.3769,66424.0
2015-08-07 09:30:00,105.26,105.44,105.13,105.26,35895.0,84.2009,84.3449,84.0969,84.2009,35895.0
2015-08-07 09:35:00,105.23,105.32,105.05,105.12,13678.0,84.1769,84.2489,84.0329,84.0889,13678.0
2015-08-07 09:40:00,105.15,105.28,105.11,105.13,12918.0,84.1129,84.2169,84.0809,84.0969,12918.0
2015-08-07 09:45:00,105.15,105.21,104.98,105.2,23459.0,84.1129,84.1609,83.9769,84.1529,23459.0
2015-08-07 09:50:00,105.14,105.29,105.13,105.25,12226.0,84.1049,84.2249,84.0969,84.1929,12226.0
2015-08-07 09:55:00,105.23,105.41,105.21,105.35,8274.0,84.1769,84.3209,84.1609,84.2729,8274.0
2015-08-07 10:00:00,105.42,105.42,105.24,105.26,13277.0,84.3289,84.3289,84.1849,84.2009,13277.0
2015-08-07 10:05:00,105.23,105.29,105.14,105.25,7020.0,84.1769,84.2249,84.1049,84.1929,7020.0
2015-08-07 10:10:00,105.23,105.26,105.1,105.1,10949.0,84.1769,84.2009,84.0729,84.0729,10949.0
2015-08-07 10:15:00,105.1,105.1,105.0,105.0,18065.0,84.0729,84.0729,83.9929,83.9929,18065.0
2015-08-07 10:20:00,105.0,105.0,104.78,104.8,15187.0,83.9929,83.9929,83.8169,83.8329,15187.0
2015-08-07 10:25:00,104.8,104.84,104.76,104.8,23149.0,83.8329,83.8649,83.8009,83.8329,23149.0
2015-08-07 10:30:00,104.8,104.9,104.78,104.89,21817.0,83.8329,83.9129,83.8169,83.9049,21817.0
2015-08-07 10:35:00,104.89,105.0,104.89,105.0,12615.0,83.9049,83.9929,83.9049,83.9929,12615.0
2015-08-07 10:40:00,104.99,105.14,104.98,105.14,8214.0,83.9849,84.1049,83.9769,84.1049,8214.0
2015-08-07 10:45:00,105.15,105.19,105.07,105.16,9132.0,84.1129,84.1449,84.0489,84.1209,9132.0
2015-08-07 10:50:00,105.19,105.19,105.06,105.11,22209.0,84.1449,84.1449,84.0409,84.0809,22209.0
2015-08-07 10:55:00,105.09,105.16,105.08,105.13,12885.0,84.0649,84.1209,84.0569,84.0969,12885.0
2015-08-07 11:00:00,105.13,105.21,105.06,105.06,12272.0,84.0969,84.1609,84.0409,84.0409,12272.0
2015-08-07 11:05:00,105.07,105.09,104.96,104.97,23293.0,84.0489,84.0649,83.9609,83.9689,23293.0
2015-08-07 11:10:00,104.97,105.08,104.96,104.97,22900.0,83.9689,84.0569,83.9609,83.9689,22900.0
2015-08-07 11:15:00,104.96,105.02,104.95,104.97,25056.0,83.9609,84.0089,83.9529,83.9689,25056.0
2015-08-07 11:20:00,104.97,105.09,104.97,105.08,12752.0,83.9689,84.0649,83.9689,84.0569,12752.0
2015-08-07 11:25:00,105.07,105.13,105.04,105.11,20220.0,84.0489,84.0969,84.0249,84.0809,20220.0
2015-08-07 11:30:00,105.1,105.1,105.0,105.04,13227.0,84.0729,84.0729,83.9929,84.0249,13227.0
2015-08-07 11:35:00,105.03,105.03,104.98,105.01,11442.0,84.0169,84.0169,83.9769,84.0009,11442.0
2015-08-07 11:40:00,105.01,105.07,104.99,105.06,13585.0,84.0009,84.0489,83.9849,84.0409,13585.0
2015-08-07 11:45:00,105.07,105.08,105.0,105.04,14227.0,84.0489,84.0569,83.9929,84.0249,14227.0
2015-08-07 11:50:00,105.06,105.09,105.02,105.04,9977.0,84.0409,84.0649,84.0089,84.0249,9977.0
2015-08-07 11:55:00,105.05,105.1,105.03,105.08,9803.0,84.0329,84.0729,84.0169,84.0569,9803.0
2015-08-07 12:00:00,105.1,105.12,105.08,105.08,6469.0,84.0729,84.0889,84.0569,84.0569,6469.0
2015-08-07 12:05:00,105.07,105.15,105.07,105.13,5909.0,84.0489,84.1129,84.0489,84.0969,5909.0
2015-08-07 12:10:00,105.13,105.21,105.12,105.18,8258.0,84.0969,84.1609,84.0889,84.1369,8258.0
2015-08-07 12:15:00,105.19,105.27,105.18,105.27,7284.0,84.1449,84.2089,84.1369,84.2089,7284.0
2015-08-07 12:20:00,105.27,105.27,105.21,105.23,10237.0,84.2089,84.2089,84.1609,84.1769,10237.0
2015-08-07 12:25:00,105.23,105.35,105.22,105.32,20114.0,84.1769,84.2729,84.1689,84.2489,20114.0
2015-08-07 12:30:00,105.32,105.32,105.29,105.3,10164.0,84.2489,84.2489,84.2249,84.2329,10164.0
2015-08-07 12:35:00,105.3,105.33,105.25,105.3,15696.0,84.2329,84.2569,84.1929,84.2329,15696.0
2015-08-07 12:40:00,105.3,105.31,105.27,105.3,4251.0,84.2329,84.2409,84.2089,84.2329,4251.0
2015-08-07 12:45:00,105.29,105.32,105.27,105.31,4148.0,84.2249,84.2489,84.2089,84.2409,4148.0
2015-08-07 12:50:00,105.29,105.32,105.27,105.31,8616.0,84.2249,84.2489,84.2089,84.2409,8616.0
2015-08-07 12:55:00,105.29,105.31,105.26,105.28,6695.0,84.2249,84.2409,84.2009,84.2169,6695.0
2015-08-07 13:00:00,105.28,105.31,105.27,105.3,5200.0,84.2169,84.2409,84.2089,84.2329,5200.0
2015-08-07 13:05:00,105.31,105.34,105.28,105.3,14101.0,84.2409,84.2649,84.2169,84.2329,14101.0
2015-08-07 13:10:00,105.3,105.3,105.27,105.27,4045.0,84.2329,84.2329,84.2089,84.2089,4045.0
2015-08-07 13:15:00,105.29,105.29,105.26,105.28,5178.0,84.2249,84.2249,84.2009,84.2169,5178.0
2015-08-07 13:20:00,105.29,105.33,105.28,105.32,7150.0,84.2249,84.2569,84.2169,84.2489,7150.0
2015-08-07 13:25:00,105.33,105.33,105.25,105.26,9330.0,84.2569,84.2569,84.1929,84.2009,9330.0
2015-08-07 13:30:00,105.26,105.31,105.25,105.25,8170.0,84.2009,84.2409,84.1929,84.1929,8170.0
2015-08-07 13:35:00,105.26,105.29,105.24,105.25,9978.0,84.2009,84.2249,84.1849,84.1929,9978.0
2015-08-07 13:40:00,105.24,105.24,105.18,105.21,16371.0,84.1849,84.1849,84.1369,84.1609,16371.0
2015-08-07 13:45:00,105.21,105.25,105.16,105.18,10542.0,84.1609,84.1929,84.1209,84.1369,10542.0
2015-08-07 13:50:00,105.17,105.2,105.15,105.19,6518.0,84.1289,84.1529,84.1129,84.1449,6518.0
2015-08-07 13:55:00,105.17,105.27,105.17,105.25,18420.0,84.1289,84.2089,84.1289,84.1929,18420.0
2015-08-07 14:00:00,105.24,105.24,105.14,105.16,21317.0,84.1849,84.1849,84.1049,84.1209,21317.0
2015-08-07 14:05:00,105.17,105.2,105.15,105.2,14354.0,84.1289,84.1529,84.1129,84.1529,14354.0
2015-08-07 14:10:00,105.2,105.22,105.18,105.21,7346.0,84.1529,84.1689,84.1369,84.1609,7346.0
2015-08-07 14:15:00,105.2,105.2,105.15,105.15,8700.0,84.1529,84.1529,84.1129,84.1129,8700.0
2015-08-07 14:20:00,105.15,105.19,105.13,105.19,6422.0,84.1129,84.1449,84.0969,84.1449,6422.0
2015-08-07 14:25:00,105.18,105.31,105.18,105.3,8971.0,84.1369,84.2409,84.1369,84.2329,8971.0
2015-08-07 14:30:00,105.32,105.34,105.29,105.29,6223.0,84.2489,84.2649,84.2249,84.2249,6223.0
2015-08-07 14:35:00,105.3,105.4,105.3,105.4,7743.0,84.2329,84.3129,84.2329,84.3129,7743.0
2015-08-07 14:40:00,105.39,105.39,105.32,105.32,10419.0,84.3049,84.3049,84.2489,84.2489,10419.0
2015-08-07 14:45:00,105.32,105.4,105.31,105.4,5100.0,84.2489,84.3129,84.2409,84.3129,5100.0
2015-08-07 14:50:00,105.4,105.4,105.34,105.34,6580.0,84.3129,84.3129,84.2649,84.2649,6580.0
2015-08-07 14:55:00,105.34,105.38,105.33,105.37,3289.0,84.2649,84.2969,84.2569,84.2889,3289.0
2015-08-07 15:00:00,105.36,105.39,105.33,105.33,10797.0,84.2809,84.3049,84.2569,84.2569,10797.0
2015-08-07 15:05:00,105.33,105.34,105.27,105.33,12626.0,84.2569,84.2649,84.2089,84.2569,12626.0
2015-08-07 15:10:00,105.32,105.33,105.25,105.25,13062.0,84.2489,84.2569,84.1929,84.1929,13062.0
2015-08-07 15:15:00,105.27,105.38,105.26,105.36,7975.0,84.2089,84.2969,84.2009,84.2809,7975.0
2015-08-07 15:20:00,105.37,105.47,105.36,105.44,14027.0,84.2889,84.3689,84.2809,84.3449,14027.0
2015-08-07 15:25:00,105.44,105.57,105.4,105.52,48242.0,84.3449,84.4489,84.3129,84.4089,48242.0
2015-08-07 15:30:00,105.52,105.58,105.5,105.51,18395.0,84.4089,84.4569,84.3929,84.4009,18395.0
2015-08-07 15:35:00,105.51,105.51,105.42,105.42,16834.0,84.4009,84.4009,84.3289,84.3289,16834.0
2015-08-07 15:40:00,105.43,105.46,105.32,105.4,20769.0,84.3369,84.3609,84.2489,84.3129,20769.0
2015-08-07 15:45:00,105.4,105.51,105.33,105.51,27362.0,84.3129,84.4009,84.2569,84.4009,27362.0
2015-08-07 15:50:00,105.5,105.55,105.47,105.53,30235.0,84.3929,84.4329,84.3689,84.4169,30235.0
2015-08-07 15:55:00,105.53,105.55,105.48,105.5,59751.0,84.4169,84.4329,84.3769,84.3929,59751.0
2015-08-10 09:30:00,106.22,106.48,106.07,106.48,32140.0,84.9688,85.1768,84.8489,85.1768,32140.0
2015-08-10 09:35:00,106.48,106.61,106.4,106.4,22649.0,85.1768,85.2808,85.1128,85.1128,22649.0
2015-08-10 09:40:00,106.45,106.46,106.18,106.26,17196.0,85.1528,85.1608,84.9368,85.0008,17196.0
2015-08-10 09:45:00,106.25,106.28,106.01,106.06,16032.0,84.9928,85.0168,84.8009,84.8409,16032.0
2015-08-10 09:50:00,106.06,106.18,106.04,106.14,15473.0,84.8409,84.9368,84.8249,84.9048,15473.0
2015-08-10 09:55:00,106.13,106.21,106.08,106.18,9793.0,84.8968,84.9608,84.8568,84.9368,9793.0
2015-08-10 10:00:00,106.19,106.29,106.17,106.29,17810.0,84.9448,85.0248,84.9288,85.0248,17810.0
2015-08-10 10:05:00,106.3,106.33,106.15,106.15,12235.0,85.0328,85.0568,84.9128,84.9128,12235.0
2015-08-10 10:10:00,106.15,106.18,105.99,106.02,16512.0,84.9128,84.9368,84.7849,84.8089,16512.0
2015-08-10 10:15:00,106.02,106.06,106.0,106.0,6431.0,84.8089,84.8409,84.7929,84.7929,6431.0
2015-08-10 10:20:00,106.02,106.04,105.92,105.97,11808.0,84.8089,84.8249,84.7289,84.7689,11808.0
2015-08-10 10:25:00,105.96,106.02,105.93,105.94,19160.0,84.7609,84.8089,84.7369,84.7449,19160.0
2015-08-10 10:30:00,105.93,106.08,105.92,106.08,9121.0,84.7369,84.8568,84.7289,84.8568,9121.0
2015-08-10 10:35:00,106.05,106.06,105.98,106.01,12809.0,84.8329,84.8409,84.7769,84.8009,12809.0
2015-08-10 10:40:00,106.01,106.12,106.0,106.08,14800.0,84.8009,84.8888,84.7929,84.8568,14800.0
2015-08-10 10:45:00,106.08,106.08,106.02,106.06,7118.0,84.8568,84.8568,84.8089,84.8409,7118.0
2015-08-10 10:50:00,106.06,106.07,105.99,106.02,9357.0,84.8409,84.8489,84.7849,84.8089,9357.0
2015-08-10 10:55:00,106.02,106.02,105.96,105.97,11436.0,84.8089,84.8089,84.7609,84.7689,11436.0
2015-08-10 11:00:00,105.98,106.15,105.95,106.13,14083.0,84.7769,84.9128,84.7529,84.8968,14083.0
2015-08-10 11:05:00,106.16,106.24,106.14,106.24,12085.0,84.9208,84.9848,84.9048,84.9848,12085.0
2015-08-10 11:10:00,106.25,106.28,106.2,106.28,24902.0,84.9928,85.0168,84.9528,85.0168,24902.0
2015-08-10 11:15:00,106.29,106.32,106.26,106.26,12453.0,85.0248,85.0488,85.0008,85.0008,12453.0
2015-08-10 11:20:00,106.25,106.26,106.16,106.17,6502.0,84.9928,85.0008,84.9208,84.9288,6502.0
2015-08-10 11:25:00,106.17,106.17,106.05,106.05,8044.0,84.9288,84.9288,84.8329,84.8329,8044.0
2015-08-10 11:30:00,106.07,106.12,106.05,106.12,7661.0,84.8489,84.8888,84.8329,84.8888,7661.0
2015-08-10 11:35:00,106.14,106.15,106.08,106.11,9379.0,84.9048,84.9128,84.8568,84.8808,9379.0
2015-08-10 11:40:00,106.11,106.13,106.02,106.02,11857.0,84.8808,84.8968,84.8089,84.8089,11857.0
2015-08-10 11:45:00,106.02,106.05,105.98,105.99,7155.0,84.8089,84.8329,84.7769,84.7849,7155.0
2015-08-10 11:50:00,105.99,106.01,105.94,105.98,16508.0,84.7849,84.8009,84.7449,84.7769,16508.0
2015-08-10 11:55:00,105.98,105.98,105.92,105.94,13757.0,84.7769,84.7769,84.7289,84.7449,13757.0
2015-08-10 12:00:00,105.95,106.02,105.93,106.02,12321.0,84.7529,84.8089,84.7369,84.8089,12321.0
2015-08-10 12:05:00,106.02,106.03,106.01,106.03,4316.0,84.8089,84.8169,84.8009,84.8169,4316.0
2015-08-10 12:10:00,106.03,106.15,106.03,106.15,8039.0,84.8169,84.9128,84.8169,84.9128,8039.0
2015-08-10 12:15:00,106.16,106.21,106.15,106.16,6702.0,84.9208,84.9608,84.9128,84.9208,6702.0
2015-08-10 12:20:00,106.16,106.19,106.16,106.18,3901.0,84.9208,84.9448,84.9208,84.9368,3901.0
2015-08-10 12:25:00,106.18,106.2,106.16,106.2,16657.0,84.9368,84.9528,84.9208,84.9528,16657.0
2015-08-10 12:30:00,106.2,106.2,106.05,106.05,12939.0,84.9528,84.9528,84.8329,84.8329,12939.0
2015-08-10 12:35:00,106.04,106.06,105.99,106.0,11594.0,84.8249,84.8409,84.7849,84.7929,11594.0
2015-08-10 12:40:00,106.01,106.01,105.94,105.96,9623.0,84.8009,84.8009,84.7449,84.7609,9623.0
2015-08-10 12:45:00,105.96,105.98,105.96,105.97,4829.0,84.7609,84.7769,84.7609,84.7689,4829.0
2015-08-10 12:50:00,105.97,105.97,105.87,105.88,46601.0,84.7689,84.7689,84.6889,84.6969,46601.0
2015-08-10 12:55:00,105.88,106.0,105.87,105.98,27077.0,84.6969,84.7929,84.6889,84.7769,27077.0
2015-08-10 13:00:00,105.99,106.06,105.96,106.03,19185.0,84.7849,84.8409,84.7609,84.8169,19185.0
2015-08-10 13:05:00,106.02,106.07,105.99,106.07,9155.0,84.8089,84.8489,84.7849,84.8489,9155.0
2015-08-10 13:10:00,106.07,106.11,106.03,106.03,8900.0,84.8489,84.8808,84.8169,84.8169,8900.0
2015-08-10 13:15:00,106.04,106.04,106.0,106.01,8035.0,84.8249,84.8249,84.7929,84.8009,8035.0
2015-08-10 13:20:00,106.01,106.01,105.93,105.94,10122.0,84.8009,84.8009,84.7369,84.7449,10122.0
2015-08-10 13:25:00,105.95,105.95,105.92,105.93,11853.0,84.7529,84.7529,84.7289,84.7369,11853.0
2015-08-10 13:30:00,105.93,105.96,105.93,105.94,8100.0,84.7369,84.7609,84.7369,84.7449,8100.0
2015-08-10 13:35:00,105.94,105.94,105.9,105.91,13908.0,84.7449,84.7449,84.7129,84.7209,13908.0
2015-08-10 13:40:00,105.92,105.92,105.82,105.82,15179.0,84.7289,84.7289,84.6489,84.6489,15179.0
2015-08-10 13:45:00,105.81,105.85,105.81,105.84,15071.0,84.6409,84.6729,84.6409,84.6649,15071.0
2015-08-10 13:50:00,105.84,105.85,105.81,105.84,9225.0,84.6649,84.6729,84.6409,84.6649,9225.0
2015-08-10 13:55:00,105.85,105.87,105.84,105.87,18978.0,84.6729,84.6889,84.6649,84.6889,18978.0
2015-08-10 14:00:00,105.87,105.88,105.86,105.87,13669.0,84.6889,84.6969,84.6809,84.6889,13669.0
2015-08-10 14:05:00,105.88,105.94,105.87,105.92,16112.0,84.6969,84.7449,84.6889,84.7289,16112.0
2015-08-10 14:10:00,105.93,105.97,105.92,105.95,13455.0,84.7369,84.7689,84.7289,84.7529,13455.0
2015-08-10 14:15:00,105.95,105.97,105.91,105.93,25218.0,84.7529,84.7689,84.7209,84.7369,25218.0
2015-08-10 14:20:00,105.93,105.94,105.88,105.89,15385.0,84.7369,84.7449,84.6969,84.7049,15385.0
2015-08-10 14:25:00,105.88,105.89,105.85,105.85,15438.0,84.6969,84.7049,84.6729,84.6729,15438.0
2015-08-10 14:30:00,105.86,105.86,105.83,105.86,23006.0,84.6809,84.6809,84.6569,84.6809,23006.0
2015-08-10 14:35:00,105.86,105.89,105.78,105.79,48516.0,84.6809,84.7049,84.6169,84.6249,48516.0
2015-08-10 14:40:00,105.78,105.78,105.71,105.72,13628.0,84.6169,84.6169,84.5609,84.5689,13628.0
2015-08-10 14:45:00,105.71,105.71,105.68,105.7,13050.0,84.5609,84.5609,84.5369,84.5529,13050.0
2015-08-10 14:50:00,105.69,105.7,105.66,105.69,23808.0,84.5449,84.5529,84.5209,84.5449,23808.0
2015-08-10 14:55:00,105.68,105.72,105.67,105.72,14614.0,84.5369,84.5689,84.5289,84.5689,14614.0
2015-08-10 15:00:00,105.72,105.8,105.72,105.77,32025.0,84.5689,84.6329,84.5689,84.6089,32025.0
2015-08-10 15:05:00,105.77,105.81,105.76,105.8,21915.0,84.6089,84.6409,84.6009,84.6329,21915.0
2015-08-10 15:10:00,105.8,105.81,105.78,105.79,14720.0,84.6329,84.6409,84.6169,84.6249,14720.0
2015-08-10 15:15:00,105.79,105.79,105.69,105.69,38048.0,84.6249,84.6249,84.5449,84.5449,38048.0
2015-08-10 15:20:00,105.69,105.72,105.68,105.7,25589.0,84.5449,84.5689,84.5369,84.5529,25589.0
2015-08-10 15:25:00,105.7,105.7,105.64,105.65,30782.0,84.5529,84.5529,84.5049,84.5129,30782.0
2015-08-10 15:30:00,105.65,105.67,105.61,105.62,26175.0,84.5129,84.5289,84.4809,84.4889,26175.0
2015-08-10 15:35:00,105.62,105.63,105.58,105.61,40321.0,84.4889,84.4969,84.4569,84.4809,40321.0
2015-08-10 15:40:00,105.61,105.72,105.6,105.72,45554.0,84.4809,84.5689,84.4729,84.5689,45554.0
2015-08-10 15:45:00,105.72,105.76,105.66,105.67,69524.0,84.5689,84.6009,84.5209,84.5289,69524.0
2015-08-10 15:50:00,105.66,105.69,105.65,105.66,76293.0,84.5209,84.5449,84.5129,84.5209,76293.0
2015-08-10 15:55:00,105.66,105.83,105.65,105.81,165713.0,84.5209,84.6569,84.5129,84.6409,165713.0
2015-08-11 09:30:00,105.0,105.25,104.99,105.25,26673.0,83.9929,84.1929,83.9849,84.1929,26673.0
2015-08-11 09:35:00,105.26,105.46,105.01,105.11,16871.0,84.2009,84.3609,84.0009,84.0809,16871.0
2015-08-11 09:40:00,105.1,105.19,105.03,105.06,13791.0,84.0729,84.1449,84.0169,84.0409,13791.0
2015-08-11 09:45:00,105.08,105.14,105.01,105.1,17998.0,84.0569,84.1049,84.0009,84.0729,17998.0
2015-08-11 09:50:00,105.12,105.18,105.02,105.14,20628.0,84.0889,84.1369,84.0089,84.1049,20628.0
2015-08-11 09:55:00,105.16,105.21,105.12,105.19,11400.0,84.1209,84.1609,84.0889,84.1449,11400.0
2015-08-11 10:00:00,105.19,105.25,105.17,105.25,35948.0,84.1449,84.1929,84.1289,84.1929,35948.0
2015-08-11 10:05:00,105.26,105.61,105.25,105.61,21841.0,84.2009,84.4809,84.1929,84.4809,21841.0
2015-08-11 10:10:00,105.57,105.66,105.56,105.64,22718.0,84.4489,84.5209,84.4409,84.5049,22718.0
2015-08-11 10:15:00,105.64,105.66,105.45,105.51,17966.0,84.5049,84.5209,84.3529,84.4009,17966.0
2015-08-11 10:20:00,105.53,105.67,105.53,105.67,16392.0,84.4169,84.5289,84.4169,84.5289,16392.0
2015-08-11 10:25:00,105.69,105.77,105.67,105.74,14418.0,84.5449,84.6089,84.5289,84.5849,14418.0
2015-08-11 10:30:00,105.75,105.79,105.7,105.75,18215.0,84.5929,84.6249,84.5529,84.5929,18215.0
2015-08-11 10:35:00,105.76,105.8,105.68,105.7,17291.0,84.6009,84.6329,84.5369,84.5529,17291.0
2015-08-11 10:40:00,105.69,105.78,105.68,105.78,8907.0,84.5449,84.6169,84.5369,84.6169,8907.0
2015-08-11 10:45:00,105.78,105.84,105.76,105.84,4827.0,84.6169,84.6649,84.6009,84.6649,4827.0
2015-08-11 10:50:00,105.83,105.85,105.81,105.83,11637.0,84.6569,84.6729,84.6409,84.6569,11637.0
2015-08-11 10:55:00,105.84,105.86,105.78,105.83,11284.0,84.6649,84.6809,84.6169,84.6569,11284.0
2015-08-11 11:00:00,105.82,105.85,105.78,105.78,11339.0,84.6489,84.6729,84.6169,84.6169,11339.0
2015-08-11 11:05:00,105.78,105.78,105.52,105.54,12351.0,84.6169,84.6169,84.4089,84.4249,12351.0
2015-08-11 11:10:00,105.54,105.6,105.51,105.6,8546.0,84.4249,84.4729,84.4009,84.4729,8546.0
2015-08-11 11:15:00,105.58,105.61,105.55,105.58,14299.0,84.4569,84.4809,84.4329,84.4569,14299.0
2015-08-11 11:20:00,105.58,105.61,105.56,105.59,6580.0,84.4569,84.4809,84.4409,84.4649,6580.0
2015-08-11 11:25:00,105.57,105.57,105.5,105.53,10060.0,84.4489,84.4489,84.3929,84.4169,10060.0
2015-08-11 11:30:00,105.52,105.61,105.52,105.57,7795.0,84.4089,84.4809,84.4089,84.4489,7795.0
2015-08-11 11:35:00,105.59,105.59,105.51,105.52,6053.0,84.4649,84.4649,84.4009,84.4089,6053.0
2015-08-11 11:40:00,105.52,105.52,105.46,105.46,8225.0,84.4089,84.4089,84.3609,84.3609,8225.0
2015-08-11 11:45:00,105.46,105.46,105.35,105.36,10696.0,84.3609,84.3609,84.2729,84.2809,10696.0
2015-08-11 11:50:00,105.36,105.42,105.36,105.41,9174.0,84.2809,84.3289,84.2809,84.3209,9174.0
2015-08-11 11:55:00,105.39,105.4,105.35,105.4,10123.0,84.3049,84.3129,84.2729,84.3129,10123.0
2015-08-11 12:00:00,105.4,105.44,105.35,105.44,21397.0,84.3129,84.3449,84.2729,84.3449,21397.0
2015-08-11 12:05:00,105.44,105.5,105.42,105.47,8062.0,84.3449,84.3929,84.3289,84.3689,8062.0
2015-08-11 12:10:00,105.47,105.49,105.45,105.46,6778.0,84.3689,84.3849,84.3529,84.3609,6778.0
2015-08-11 12:15:00,105.46,105.49,105.41,105.44,7746.0,84.3609,84.3849,84.3209,84.3449,7746.0
2015-08-11 12:20:00,105.43,105.43,105.38,105.41,12060.0,84.3369,84.3369,84.2969,84.3209,12060.0
2015-08-11 12:25:00,105.41,105.44,105.38,105.44,7450.0,84.3209,84.3449,84.2969,84.3449,7450.0
2015-08-11 12:30:00,105.44,105.53,105.42,105.51,8289.0,84.3449,84.4169,84.3289,84.4009,8289.0
2015-08-11 12:35:00,105.51,105.55,105.5,105.54,6200.0,84.4009,84.4329,84.3929,84.4249,6200.0
2015-08-11 12:40:00,105.55,105.61,105.53,105.54,9352.0,84.4329,84.4809,84.4169,84.4249,9352.0
2015-08-11 12:45:00,105.56,105.61,105.56,105.6,6488.0,84.4409,84.4809,84.4409,84.4729,6488.0
2015-08-11 12:50:00,105.61,105.62,105.57,105.57,6580.0,84.4809,84.4889,84.4489,84.4489,6580.0
2015-08-11 12:55:00,105.57,105.57,105.54,105.55,6050.0,84.4489,84.4489,84.4249,84.4329,6050.0
2015-08-11 13:00:00,105.55,105.6,105.54,105.56,9410.0,84.4329,84.4729,84.4249,84.4409,9410.0
2015-08-11 13:05:00,105.55,105.59,105.52,105.54,10984.0,84.4329,84.4649,84.4089,84.4249,10984.0
2015-08-11 13:10:00,105.53,105.56,105.47,105.55,14041.0,84.4169,84.4409,84.3689,84.4329,14041.0
2015-08-11 13:15:00,105.53,105.62,105.53,105.62,6610.0,84.4169,84.4889,84.4169,84.4889,6610.0
2015-08-11 13:20:00,105.61,105.62,105.55,105.57,9607.0,84.4809,84.4889,84.4329,84.4489,9607.0
2015-08-11 13:25:00,105.57,105.66,105.56,105.64,8980.0,84.4489,84.5209,84.4409,84.5049,8980.0
2015-08-11 13:30:00,105.63,105.65,105.6,105.64,8367.0,84.4969,84.5129,84.4729,84.5049,8367.0
2015-08-11 13:35:00,105.64,105.77,105.64,105.75,15146.0,84.5049,84.6089,84.5049,84.5929,15146.0
2015-08-11 13:40:00,105.75,105.81,105.74,105.81,6175.0,84.5929,84.6409,84.5849,84.6409,6175.0
2015-08-11 13:45:00,105.8,105.81,105.77,105.78,8199.0,84.6329,84.6409,84.6089,84.6169,8199.0
2015-08-11 13:50:00,105.79,105.84,105.75,105.83,7945.0,84.6249,84.6649,84.5929,84.6569,7945.0
2015-08-11 13:55:00,105.82,105.83,105.78,105.78,7555.0,84.6489,84.6569,84.6169,84.6169,7555.0
2015-08-11 14:00:00,105.78,105.81,105.69,105.74,16691.0,84.6169,84.6409,84.5449,84.5849,16691.0
2015-08-11 14:05:00,105.73,105.87,105.73,105.81,19701.0,84.5769,84.6889,84.5769,84.6409,19701.0
2015-08-11 14:10:00,105.82,105.83,105.71,105.73,13526.0,84.6489,84.6569,84.5609,84.5769,13526.0
2015-08-11 14:15:00,105.73,105.74,105.69,105.72,7768.0,84.5769,84.5849,84.5449,84.5689,7768.0
2015-08-11 14:20:00,105.72,105.78,105.71,105.76,13379.0,84.5689,84.6169,84.5609,84.6009,13379.0
2015-08-11 14:25:00,105.76,105.89,105.75,105.87,26612.0,84.6009,84.7049,84.5929,84.6889,26612.0
2015-08-11 14:30:00,105.87,105.88,105.78,105.78,14017.0,84.6889,84.6969,84.6169,84.6169,14017.0
2015-08-11 14:35:00,105.78,105.78,105.7,105.72,17408.0,84.6169,84.6169,84.5529,84.5689,17408.0
2015-08-11 14:40:00,105.72,105.86,105.71,105.83,17649.0,84.5689,84.6809,84.5609,84.6569,17649.0
2015-08-11 14:45:00,105.82,105.83,105.79,105.8,6238.0,84.6489,84.6569,84.6249,84.6329,6238.0
2015-08-11 14:50:00,105.79,105.82,105.75,105.81,5188.0,84.6249,84.6489,84.5929,84.6409,5188.0
2015-08-11 14:55:00,105.82,105.86,105.81,105.81,8692.0,84.6489,84.6809,84.6409,84.6409,8692.0
2015-08-11 15:00:00,105.82,105.88,105.81,105.84,15411.0,84.6489,84.6969,84.6409,84.6649,15411.0
2015-08-11 15:05:00,105.86,105.87,105.78,105.78,12092.0,84.6809,84.6889,84.6169,84.6169,12092.0
2015-08-11 15:10:00,105.78,105.87,105.75,105.86,12966.0,84.6169,84.6889,84.5929,84.6809,12966.0
2015-08-11 15:15:00,105.87,105.87,105.8,105.82,16813.0,84.6889,84.6889,84.6329,84.6489,16813.0
2015-08-11 15:20:00,105.82,105.82,105.77,105.79,16241.0,84.6489,84.6489,84.6089,84.6249,16241.0
2015-08-11 15:25:00,105.8,105.8,105.77,105.8,13285.0,84.6329,84.6329,84.6089,84.6329,13285.0
2015-08-11 15:30:00,105.81,105.81,105.77,105.79,52272.0,84.6409,84.6409,84.6089,84.6249,52272.0
2015-08-11 15:35:00,105.79,105.92,105.78,105.91,29947.0,84.6249,84.7289,84.6169,84.7209,29947.0
2015-08-11 15:40:00,105.92,105.99,105.91,105.99,29812.0,84.7289,84.7849,84.7209,84.7849,29812.0
2015-08-11 15:45:00,105.97,105.98,105.88,105.93,56705.0,84.7689,84.7769,84.6969,84.7369,56705.0
2015-08-11 15:50:00,105.92,105.96,105.92,105.93,64864.0,84.7289,84.7609,84.7289,84.7369,64864.0
2015-08-11 15:55:00,105.93,105.96,105.87,105.91,89595.0,84.7369,84.7609,84.6889,84.7209,89595.0
2015-08-12 09:30:00,105.05,105.36,104.88,105.28,44873.0,84.0329,84.2809,83.8969,84.2169,44873.0
2015-08-12 09:35:00,105.33,105.35,104.85,104.98,40315.0,84.2569,84.2729,83.8729,83.9769,40315.0
2015-08-12 09:40:00,104.97,105.08,104.67,104.72,36932.0,83.9689,84.0569,83.7289,83.7689,36932.0
2015-08-12 09:45:00,104.72,104.88,104.64,104.69,20257.0,83.7689,83.8969,83.7049,83.7449,20257.0
2015-08-12 09:50:00,104.73,104.93,104.72,104.88,26615.0,83.7769,83.9369,83.7689,83.8969,26615.0
2015-08-12 09:55:00,104.88,104.89,104.66,104.66,18296.0,83.8969,83.9049,83.7209,83.7209,18296.0
2015-08-12 10:00:00,104.67,104.77,104.56,104.68,17208.0,83.7289,83.8089,83.641,83.7369,17208.0
2015-08-12 10:05:00,104.69,104.69,104.56,104.58,51413.0,83.7449,83.7449,83.641,83.657,51413.0
2015-08-12 10:10:00,104.57,104.7,104.56,104.6,26660.0,83.649,83.7529,83.641,83.6729,26660.0
2015-08-12 10:15:00,104.58,104.66,104.56,104.63,22532.0,83.657,83.7209,83.641,83.6969,22532.0
2015-08-12 10:20:00,104.6,104.6,104.41,104.45,18312.0,83.6729,83.6729,83.521,83.553,18312.0
2015-08-12 10:25:00,104.43,104.52,104.41,104.48,14683.0,83.537,83.609,83.521,83.577,14683.0
2015-08-12 10:30:00,104.47,104.54,104.4,104.53,18113.0,83.569,83.625,83.513,83.617,18113.0
2015-08-12 10:35:00,104.51,104.6,104.49,104.57,16130.0,83.601,83.6729,83.585,83.649,16130.0
2015-08-12 10:40:00,104.59,104.6,104.44,104.44,20922.0,83.665,83.6729,83.545,83.545,20922.0
2015-08-12 10:45:00,104.45,104.53,104.43,104.52,8110.0,83.553,83.617,83.537,83.609,8110.0
2015-08-12 10:50:00,104.53,104.57,104.42,104.45,11215.0,83.617,83.649,83.529,83.553,11215.0
2015-08-12 10:55:00,104.46,104.5,104.44,104.5,7541.0,83.561,83.593,83.545,83.593,7541.0
2015-08-12 11:00:00,104.5,104.56,104.5,104.52,18552.0,83.593,83.641,83.593,83.609,18552.0
2015-08-12 11:05:00,104.49,104.52,104.46,104.46,11107.0,83.585,83.609,83.561,83.561,11107.0
2015-08-12 11:10:00,104.48,104.5,104.41,104.43,12529.0,83.577,83.593,83.521,83.537,12529.0
2015-08-12 11:15:00,104.45,104.53,104.43,104.49,12476.0,83.553,83.617,83.537,83.585,12476.0
2015-08-12 11:20:00,104.47,104.49,104.44,104.46,10272.0,83.569,83.585,83.545,83.561,10272.0
2015-08-12 11:25:00,104.45,104.52,104.45,104.5,9171.0,83.553,83.609,83.553,83.593,9171.0
2015-08-12 11:30:00,104.48,104.49,104.42,104.45,8310.0,83.577,83.585,83.529,83.553,8310.0
2015-08-12 11:35:00,104.45,104.45,104.39,104.39,7977.0,83.553,83.553,83.505,83.505,7977.0
2015-08-12 11:40:00,104.39,104.39,104.25,104.26,17540.0,83.505,83.505,83.393,83.401,17540.0
2015-08-12 11:45:00,104.26,104.28,104.2,104.2,11747.0,83.401,83.417,83.353,83.353,11747.0
2015-08-12 11:50:00,104.21,104.22,104.13,104.13,12128.0,83.361,83.369,83.297,83.297,12128.0
2015-08-12 11:55:00,104.14,104.15,104.1,104.12,13595.0,83.305,83.313,83.273,83.289,13595.0
2015-08-12 12:00:00,104.12,104.12,104.05,104.09,14329.0,83.289,83.289,83.233,83.265,14329.0
2015-08-12 12:05:00,104.09,104.14,104.05,104.14,12023.0,83.265,83.305,83.233,83.305,12023.0
2015-08-12 12:10:00,104.14,104.22,104.13,104.19,20245.0,83.305,83.369,83.297,83.345,20245.0
2015-08-12 12:15:00,104.2,104.26,104.18,104.25,10882.0,83.353,83.401,83.337,83.393,10882.0
2015-08-12 12:20:00,104.24,104.33,104.24,104.3,8496.0,83.385,83.457,83.385,83.433,8496.0
2015-08-12 12:25:00,104.31,104.37,104.28,104.34,14038.0,83.441,83.489,83.417,83.465,14038.0
2015-08-12 12:30:00,104.33,104.5,104.33,104.48,12962.0,83.457,83.593,83.457,83.577,12962.0
2015-08-12 12:35:00,104.48,104.53,104.46,104.5,10956.0,83.577,83.617,83.561,83.593,10956.0
2015-08-12 12:40:00,104.5,104.58,104.5,104.55,7819.0,83.593,83.657,83.593,83.633,7819.0
2015-08-12 12:45:00,104.57,104.57,104.53,104.55,10013.0,83.649,83.649,83.617,83.633,10013.0
2015-08-12 12:50:00,104.53,104.55,104.51,104.52,10084.0,83.617,83.633,83.601,83.609,10084.0
2015-08-12 12:55:00,104.51,104.53,104.44,104.45,7171.0,83.601,83.617,83.545,83.553,7171.0
2015-08-12 13:00:00,104.47,104.62,104.46,104.62,8988.0,83.569,83.6889,83.561,83.6889,8988.0
2015-08-12 13:05:00,104.63,104.7,104.63,104.67,9970.0,83.6969,83.7529,83.6969,83.7289,9970.0
2015-08-12 13:10:00,104.66,104.7,104.63,104.7,6558.0,83.7209,83.7529,83.6969,83.7529,6558.0
2015-08-12 13:15:00,104.72,104.8,104.69,104.8,12783.0,83.7689,83.8329,83.7449,83.8329,12783.0
2015-08-12 13:20:00,104.8,104.85,104.79,104.85,9305.0,83.8329,83.8729,83.8249,83.8729,9305.0
2015-08-12 13:25:00,104.85,104.87,104.78,104.79,18372.0,83.8729,83.8889,83.8169,83.8249,18372.0
2015-08-12 13:30:00,104.79,104.81,104.74,104.74,10645.0,83.8249,83.8409,83.7849,83.7849,10645.0
2015-08-12 13:35:00,104.75,104.79,104.74,104.79,11212.0,83.7929,83.8249,83.7849,83.8249,11212.0
2015-08-12 13:40:00,104.78,104.85,104.78,104.85,22292.0,83.8169,83.8729,83.8169,83.8729,22292.0
2015-08-12 13:45:00,104.85,104.99,104.85,104.97,29057.0,83.8729,83.9849,83.8729,83.9689,29057.0
2015-08-12 13:50:00,104.96,105.15,104.96,105.15,35573.0,83.9609,84.1129,83.9609,84.1129,35573.0
2015-08-12 13:55:00,105.16,105.19,105.07,105.09,26307.0,84.1209,84.1449,84.0489,84.0649,26307.0
2015-08-12 14:00:00,105.08,105.08,104.98,105.06,15585.0,84.0569,84.0569,83.9769,84.0409,15585.0
2015-08-12 14:05:00,105.06,105.09,105.04,105.08,13091.0,84.0409,84.0649,84.0249,84.0569,13091.0
2015-08-12 14:10:00,105.09,105.19,105.08,105.13,21649.0,84.0649,84.1449,84.0569,84.0969,21649.0
2015-08-12 14:15:00,105.14,105.14,105.04,105.09,20899.0,84.1049,84.1049,84.0249,84.0649,20899.0
2015-08-12 14:20:00,105.09,105.1,105.01,105.04,16434.0,84.0649,84.0729,84.0009,84.0249,16434.0
2015-08-12 14:25:00,105.05,105.05,104.9,104.92,18702.0,84.0329,84.0329,83.9129,83.9289,18702.0
2015-08-12 14:30:00,104.93,104.95,104.9,104.9,14553.0,83.9369,83.9529,83.9129,83.9129,14553.0
2015-08-12 14:35:00,104.89,105.14,104.89,105.14,21719.0,83.9049,84.1049,83.9049,84.1049,21719.0
2015-08-12 14:40:00,105.13,105.23,105.12,105.22,18230.0,84.0969,84.1769,84.0889,84.1689,18230.0
2015-08-12 14:45:00,105.23,105.3,105.22,105.3,22357.0,84.1769,84.2329,84.1689,84.2329,22357.0
2015-08-12 14:50:00,105.29,105.33,105.27,105.33,17868.0,84.2249,84.2569,84.2089,84.2569,17868.0
2015-08-12 14:55:00,105.34,105.34,105.24,105.29,10352.0,84.2649,84.2649,84.1849,84.2249,10352.0
2015-08-12 15:00:00,105.28,105.36,105.26,105.27,14400.0,84.2169,84.2809,84.2009,84.2089,14400.0
2015-08-12 15:05:00,105.27,105.31,105.26,105.3,12104.0,84.2089,84.2409,84.2009,84.2329,12104.0
2015-08-12 15:10:00,105.3,105.31,105.25,105.27,12094.0,84.2329,84.2409,84.1929,84.2089,12094.0
2015-08-12 15:15:00,105.27,105.32,105.25,105.31,13119.0,84.2089,84.2489,84.1929,84.2409,13119.0
2015-08-12 15:20:00,105.31,105.47,105.31,105.46,15065.0,84.2409,84.3689,84.2409,84.3609,15065.0
2015-08-12 15:25:00,105.46,105.54,105.44,105.54,12039.0,84.3609,84.4249,84.3449,84.4249,12039.0
2015-08-12 15:30:00,105.54,105.63,105.54,105.62,20258.0,84.4249,84.4969,84.4249,84.4889,20258.0
2015-08-12 15:35:00,105.63,105.63,105.56,105.56,23607.0,84.4969,84.4969,84.4409,84.4409,23607.0
2015-08-12 15:40:00,105.56,105.56,105.35,105.35,22377.0,84.4409,84.4409,84.2729,84.2729,22377.0
2015-08-12 15:45:00,105.35,105.42,105.31,105.36,32999.0,84.2729,84.3289,84.2409,84.2809,32999.0
2015-08-12 15:50:00,105.34,105.44,105.32,105.38,35392.0,84.2649,84.3449,84.2489,84.2969,35392.0
2015-08-12 15:55:00,105.39,105.43,105.34,105.43,79357.0,84.3049,84.3369,84.2649,84.3369,79357.0
2015-08-13 09:30:00,105.26,105.31,104.84,105.17,27484.0,84.2009,84.2409,83.8649,84.1289,27484.0
2015-08-13 09:35:00,105.17,105.39,105.0,105.0,17751.0,84.1289,84.3049,83.9929,83.9929,17751.0
2015-08-13 09:40:00,104.99,105.06,104.89,104.97,19262.0,83.9849,84.0409,83.9049,83.9689,19262.0
2015-08-13 09:45:00,104.96,105.0,104.71,104.73,19396.0,83.9609,83.9929,83.7609,83.7769,19396.0
2015-08-13 09:50:00,104.74,104.87,104.74,104.83,10743.0,83.7849,83.8889,83.7849,83.8569,10743.0
2015-08-13 09:55:00,104.83,104.83,104.65,104.69,10429.0,83.8569,83.8569,83.7129,83.7449,10429.0
2015-08-13 10:00:00,104.67,104.69,104.55,104.61,22845.0,83.7289,83.7449,83.633,83.6809,22845.0
2015-08-13 10:05:00,104.6,104.82,104.57,104.77,8022.0,83.6729,83.8489,83.649,83.8089,8022.0
2015-08-13 10:10:00,104.83,104.83,104.67,104.67,7602.0,83.8569,83.8569,83.7289,83.7289,7602.0
2015-08-13 10:15:00,104.65,104.75,104.61,104.7,6737.0,83.7129,83.7929,83.6809,83.7529,6737.0
2015-08-13 10:20:00,104.7,104.8,104.68,104.78,10589.0,83.7529,83.8329,83.7369,83.8169,10589.0
2015-08-13 10:25:00,104.77,104.91,104.75,104.88,11516.0,83.8089,83.9209,83.7929,83.8969,11516.0
2015-08-13 10:30:00,104.88,104.93,104.87,104.88,8944.0,83.8969,83.9369,83.8889,83.8969,8944.0
2015-08-13 10:35:00,104.89,105.12,104.89,105.08,14689.0,83.9049,84.0889,83.9049,84.0569,14689.0
2015-08-13 10:40:00,105.12,105.13,105.04,105.08,8009.0,84.0889,84.0969,84.0249,84.0569,8009.0
2015-08-13 10:45:00,105.1,105.14,105.03,105.05,8540.0,84.0729,84.1049,84.0169,84.0329,8540.0
2015-08-13 10:50:00,105.05,105.26,105.04,105.26,27270.0,84.0329,84.2009,84.0249,84.2009,27270.0
2015-08-13 10:55:00,105.24,105.39,105.22,105.36,30297.0,84.1849,84.3049,84.1689,84.2809,30297.0
2015-08-13 11:00:00,105.34,105.62,105.33,105.62,45677.0,84.2649,84.4889,84.2569,84.4889,45677.0
2015-08-13 11:05:00,105.59,106.38,105.59,106.32,182301.0,84.4649,85.0968,84.4649,85.0488,182301.0
2015-08-13 11:10:00,106.31,107.45,106.25,107.45,342356.0,85.0408,85.9528,84.9928,85.9528,342356.0
2015-08-13 11:15:00,107.27,107.7,106.83,107.14,279095.0,85.8088,86.1527,85.4568,85.7048,279095.0
2015-08-13 11:20:00,107.11,107.58,106.94,107.12,108915.0,85.6808,86.0567,85.5448,85.6888,108915.0
2015-08-13 11:25:00,107.09,107.55,106.82,106.9,133651.0,85.6648,86.0328,85.4488,85.5128,133651.0
2015-08-13 11:30:00,106.92,106.97,106.6,106.61,43487.0,85.5288,85.5688,85.2728,85.2808,43487.0
2015-08-13 11:35:00,106.61,106.67,106.42,106.45,46870.0,85.2808,85.3288,85.1288,85.1528,46870.0
2015-08-13 11:40:00,106.43,106.59,106.37,106.53,30033.0,85.1368,85.2648,85.0888,85.2168,30033.0
2015-08-13 11:45:00,106.55,106.61,106.49,106.59,39350.0,85.2328,85.2808,85.1848,85.2648,39350.0
2015-08-13 11:50:00,106.58,106.72,106.58,106.69,29901.0,85.2568,85.3688,85.2568,85.3448,29901.0
2015-08-13 11:55:00,106.7,106.72,106.56,106.62,18853.0,85.3528,85.3688,85.2408,85.2888,18853.0
2015-08-13 12:00:00,106.62,106.64,106.54,106.63,17845.0,85.2888,85.3048,85.2248,85.2968,17845.0
2015-08-13 12:05:00,106.64,106.72,106.63,106.65,19460.0,85.3048,85.3688,85.2968,85.3128,19460.0
2015-08-13 12:10:00,106.65,106.83,106.65,106.83,11198.0,85.3128,85.4568,85.3128,85.4568,11198.0
2015-08-13 12:15:00,106.84,106.85,106.59,106.62,15542.0,85.4648,85.4728,85.2648,85.2888,15542.0
2015-08-13 12:20:00,106.62,106.82,106.61,106.74,14479.0,85.2888,85.4488,85.2808,85.3848,14479.0
2015-08-13 12:25:00,106.76,106.93,106.76,106.89,17899.0,85.4008,85.5368,85.4008,85.5048,17899.0
2015-08-13 12:30:00,106.89,106.95,106.89,106.91,15712.0,85.5048,85.5528,85.5048,85.5208,15712.0
2015-08-13 12:35:00,106.91,106.95,106.84,106.87,15252.0,85.5208,85.5528,85.4648,85.4888,15252.0
2015-08-13 12:40:00,106.86,106.87,106.74,106.78,9791.0,85.4808,85.4888,85.3848,85.4168,9791.0
2015-08-13 12:45:00,106.76,106.92,106.72,106.9,16629.0,85.4008,85.5288,85.3688,85.5128,16629.0
2015-08-13 12:50:00,106.92,107.2,106.91,107.13,34158.0,85.5288,85.7528,85.5208,85.6968,34158.0
2015-08-13 12:55:00,107.14,107.17,107.06,107.06,40993.0,85.7048,85.7288,85.6408,85.6408,40993.0
2015-08-13 13:00:00,107.05,107.06,106.94,107.0,15555.0,85.6328,85.6408,85.5448,85.5928,15555.0
2015-08-13 13:05:00,107.02,107.05,106.92,107.01,18618.0,85.6088,85.6328,85.5288,85.6008,18618.0
2015-08-13 13:10:00,107.02,107.18,106.97,107.0,20438.0,85.6088,85.7368,85.5688,85.5928,20438.0
2015-08-13 13:15:00,106.99,107.02,106.96,107.02,9849.0,85.5848,85.6088,85.5608,85.6088,9849.0
2015-08-13 13:20:00,107.01,107.23,107.01,107.19,23210.0,85.6008,85.7768,85.6008,85.7448,23210.0
2015-08-13 13:25:00,107.18,107.35,107.18,107.3,22341.0,85.7368,85.8728,85.7368,85.8328,22341.0
2015-08-13 13:30:00,107.3,107.34,107.22,107.22,8700.0,85.8328,85.8648,85.7688,85.7688,8700.0
2015-08-13 13:35:00,107.22,107.22,107.14,107.22,13787.0,85.7688,85.7688,85.7048,85.7688,13787.0
2015-08-13 13:40:00,107.22,107.26,107.22,107.26,10078.0,85.7688,85.8008,85.7688,85.8008,10078.0
2015-08-13 13:45:00,107.27,107.44,107.27,107.36,43674.0,85.8088,85.9448,85.8088,85.8808,43674.0
2015-08-13 13:50:00,107.35,107.36,107.07,107.09,23415.0,85.8728,85.8808,85.6488,85.6648,23415.0
2015-08-13 13:55:00,107.08,107.16,107.05,107.13,13616.0,85.6568,85.7208,85.6328,85.6968,13616.0
2015-08-13 14:00:00,107.15,107.33,107.1,107.33,18681.0,85.7128,85.8568,85.6728,85.8568,18681.0
2015-08-13 14:05:00,107.32,107.38,107.32,107.38,6087.0,85.8488,85.8968,85.8488,85.8968,6087.0
2015-08-13 14:10:00,107.37,107.42,107.31,107.42,19536.0,85.8888,85.9288,85.8408,85.9288,19536.0
2015-08-13 14:15:00,107.41,107.41,107.34,107.36,7462.0,85.9208,85.9208,85.8648,85.8808,7462.0
2015-08-13 14:20:00,107.35,107.43,107.35,107.41,14639.0,85.8728,85.9368,85.8728,85.9208,14639.0
2015-08-13 14:25:00,107.41,107.43,107.39,107.42,15597.0,85.9208,85.9368,85.9048,85.9288,15597.0
2015-08-13 14:30:00,107.41,107.48,107.4,107.48,24452.0,85.9208,85.9768,85.9128,85.9768,24452.0
2015-08-13 14:35:00,107.48,107.61,107.48,107.6,36792.0,85.9768,86.0807,85.9768,86.0727,36792.0
2015-08-13 14:40:00,107.6,107.63,107.56,107.6,26434.0,86.0727,86.0967,86.0407,86.0727,26434.0
2015-08-13 14:45:00,107.59,107.63,107.57,107.62,12890.0,86.0647,86.0967,86.0487,86.0887,12890.0
2015-08-13 14:50:00,107.63,107.67,107.51,107.52,28012.0,86.0967,86.1287,86.0008,86.0088,28012.0
2015-08-13 14:55:00,107.53,107.55,107.48,107.48,18578.0,86.0168,86.0328,85.9768,85.9768,18578.0
2015-08-13 15:00:00,107.47,107.47,107.34,107.35,22331.0,85.9688,85.9688,85.8648,85.8728,22331.0
2015-08-13 15:05:00,107.35,107.35,107.22,107.25,62469.0,85.8728,85.8728,85.7688,85.7928,62469.0
2015-08-13 15:10:00,107.25,107.26,107.16,107.22,50711.0,85.7928,85.8008,85.7208,85.7688,50711.0
2015-08-13 15:15:00,107.2,107.22,107.17,107.17,16374.0,85.7528,85.7688,85.7288,85.7288,16374.0
2015-08-13 15:20:00,107.18,107.19,107.07,107.1,27521.0,85.7368,85.7448,85.6488,85.6728,27521.0
2015-08-13 15:25:00,107.09,107.15,107.08,107.12,24554.0,85.6648,85.7128,85.6568,85.6888,24554.0
2015-08-13 15:30:00,107.12,107.12,106.97,106.98,37898.0,85.6888,85.6888,85.5688,85.5768,37898.0
2015-08-13 15:35:00,106.97,106.99,106.81,106.84,55969.0,85.5688,85.5848,85.4408,85.4648,55969.0
2015-08-13 15:40:00,106.84,106.9,106.78,106.83,57349.0,85.4648,85.5128,85.4168,85.4568,57349.0
2015-08-13 15:45:00,106.82,106.97,106.81,106.92,86136.0,85.4488,85.5688,85.4408,85.5288,86136.0
2015-08-13 15:50:00,106.92,107.0,106.86,107.0,54707.0,85.5288,85.5928,85.4808,85.5928,54707.0
2015-08-13 15:55:00,106.98,107.03,106.95,106.99,108666.0,85.5768,85.6168,85.5528,85.5848,108666.0
2015-08-14 09:30:00,106.92,107.1,106.75,107.08,26238.0,85.5288,85.6728,85.3928,85.6568,26238.0
2015-08-14 09:35:00,107.06,107.31,107.03,107.21,24549.0,85.6408,85.8408,85.6168,85.7608,24549.0
2015-08-14 09:40:00,107.17,107.27,107.11,107.27,14877.0,85.7288,85.8088,85.6808,85.8088,14877.0
2015-08-14 09:45:00,107.29,107.36,107.23,107.31,17750.0,85.8248,85.8808,85.7768,85.8408,17750.0
2015-08-14 09:50:00,107.32,107.34,107.23,107.27,21038.0,85.8488,85.8648,85.7768,85.8088,21038.0
2015-08-14 09:55:00,107.28,107.33,107.26,107.26,13997.0,85.8168,85.8568,85.8008,85.8008,13997.0
2015-08-14 10:00:00,107.27,107.27,107.04,107.05,27401.0,85.8088,85.8088,85.6248,85.6328,27401.0
2015-08-14 10:05:00,107.06,107.18,107.02,107.17,14017.0,85.6408,85.7368,85.6088,85.7288,14017.0
2015-08-14 10:10:00,107.17,107.27,107.17,107.26,13397.0,85.7288,85.8088,85.7288,85.8008,13397.0
2015-08-14 10:15:00,107.26,107.28,107.18,107.2,15634.0,85.8008,85.8168,85.7368,85.7528,15634.0
2015-08-14 10:20:00,107.23,107.32,107.22,107.3,12812.0,85.7768,85.8488,85.7688,85.8328,12812.0
2015-08-14 10:25:00,107.3,107.31,107.23,107.23,11542.0,85.8328,85.8408,85.7768,85.7768,11542.0
2015-08-14 10:30:00,107.22,107.32,107.22,107.31,41595.0,85.7688,85.8488,85.7688,85.8408,41595.0
2015-08-14 10:35:00,107.3,107.35,107.28,107.29,15307.0,85.8328,85.8728,85.8168,85.8248,15307.0
2015-08-14 10:40:00,107.29,107.34,107.29,107.32,8100.0,85.8248,85.8648,85.8248,85.8488,8100.0
2015-08-14 10:45:00,107.32,107.34,107.3,107.3,18449.0,85.8488,85.8648,85.8328,85.8328,18449.0
2015-08-14 10:50:00,107.31,107.4,107.3,107.32,21448.0,85.8408,85.9128,85.8328,85.8488,21448.0
2015-08-14 10:55:00,107.32,107.32,107.14,107.26,73758.0,85.8488,85.8488,85.7048,85.8008,73758.0
2015-08-14 11:00:00,107.25,107.45,107.2,107.35,36776.0,85.7928,85.9528,85.7528,85.8728,36776.0
2015-08-14 11:05:00,107.33,107.34,107.23,107.27,10228.0,85.8568,85.8648,85.7768,85.8088,10228.0
2015-08-14 11:10:00,107.25,107.25,107.17,107.19,10119.0,85.7928,85.7928,85.7288,85.7448,10119.0
2015-08-14 11:15:00,107.19,107.21,107.07,107.17,8846.0,85.7448,85.7608,85.6488,85.7288,8846.0
2015-08-14 11:20:00,107.17,107.25,107.17,107.18,23938.0,85.7288,85.7928,85.7288,85.7368,23938.0
2015-08-14 11:25:00,107.17,107.26,107.13,107.25,7100.0,85.7288,85.8008,85.6968,85.7928,7100.0
2015-08-14 11:30:00,107.24,107.25,107.14,107.2,13863.0,85.7848,85.7928,85.7048,85.7528,13863.0
2015-08-14 11:35:00,107.2,107.33,107.2,107.33,6480.0,85.7528,85.8568,85.7528,85.8568,6480.0
2015-08-14 11:40:00,107.32,107.52,107.32,107.49,18774.0,85.8488,86.0088,85.8488,85.9848,18774.0
2015-08-14 11:45:00,107.47,107.51,107.46,107.48,5882.0,85.9688,86.0008,85.9608,85.9768,5882.0
2015-08-14 11:50:00,107.49,107.51,107.38,107.38,13154.0,85.9848,86.0008,85.8968,85.8968,13154.0
2015-08-14 11:55:00,107.37,107.46,107.36,107.44,12278.0,85.8888,85.9608,85.8808,85.9448,12278.0
2015-08-14 12:00:00,107.43,107.47,107.38,107.38,6872.0,85.9368,85.9688,85.8968,85.8968,6872.0
2015-08-14 12:05:00,107.38,107.49,107.38,107.48,7034.0,85.8968,85.9848,85.8968,85.9768,7034.0
2015-08-14 12:10:00,107.5,107.5,107.46,107.47,7463.0,85.9928,85.9928,85.9608,85.9688,7463.0
2015-08-14 12:15:00,107.47,107.47,107.36,107.36,5738.0,85.9688,85.9688,85.8808,85.8808,5738.0
2015-08-14 12:20:00,107.34,107.35,107.3,107.31,5680.0,85.8648,85.8728,85.8328,85.8408,5680.0
2015-08-14 12:25:00,107.31,107.34,107.24,107.34,6216.0,85.8408,85.8648,85.7848,85.8648,6216.0
2015-08-14 12:30:00,107.35,107.45,107.34,107.45,6423.0,85.8728,85.9528,85.8648,85.9528,6423.0
2015-08-14 12:35:00,107.46,107.5,107.45,107.46,8678.0,85.9608,85.9928,85.9528,85.9608,8678.0
2015-08-14 12:40:00,107.45,107.47,107.38,107.38,7763.0,85.9528,85.9688,85.8968,85.8968,7763.0
2015-08-14 12:45:00,107.39,107.39,107.28,107.28,7007.0,85.9048,85.9048,85.8168,85.8168,7007.0
2015-08-14 12:50:00,107.25,107.29,107.23,107.24,6749.0,85.7928,85.8248,85.7768,85.7848,6749.0
2015-08-14 12:55:00,107.24,107.31,107.24,107.29,4350.0,85.7848,85.8408,85.7848,85.8248,4350.0
2015-08-14 13:00:00,107.31,107.33,107.28,107.33,4869.0,85.8408,85.8568,85.8168,85.8568,4869.0
2015-08-14 13:05:00,107.34,107.35,107.31,107.35,5800.0,85.8648,85.8728,85.8408,85.8728,5800.0
2015-08-14 13:10:00,107.35,107.45,107.33,107.41,10350.0,85.8728,85.9528,85.8568,85.9208,10350.0
2015-08-14 13:15:00,107.42,107.52,107.42,107.52,11319.0,85.9288,86.0088,85.9288,86.0088,11319.0
2015-08-14 13:20:00,107.52,107.59,107.52,107.58,10739.0,86.0088,86.0647,86.0088,86.0567,10739.0
2015-08-14 13:25:00,107.6,107.65,107.6,107.64,8850.0,86.0727,86.1127,86.0727,86.1047,8850.0
2015-08-14 13:30:00,107.66,107.67,107.61,107.63,9420.0,86.1207,86.1287,86.0807,86.0967,9420.0
2015-08-14 13:35:00,107.63,107.63,107.57,107.58,11246.0,86.0967,86.0967,86.0487,86.0567,11246.0
2015-08-14 13:40:00,107.59,107.65,107.59,107.59,12957.0,86.0647,86.1127,86.0647,86.0647,12957.0
2015-08-14 13:45:00,107.58,107.58,107.41,107.42,10456.0,86.0567,86.0567,85.9208,85.9288,10456.0
2015-08-14 13:50:00,107.41,107.58,107.41,107.56,9791.0,85.9208,86.0567,85.9208,86.0407,9791.0
2015-08-14 13:55:00,107.58,107.69,107.56,107.68,20405.0,86.0567,86.1447,86.0407,86.1367,20405.0
2015-08-14 14:00:00,107.69,107.7,107.68,107.69,6668.0,86.1447,86.1527,86.1367,86.1447,6668.0
2015-08-14 14:05:00,107.69,107.7,107.57,107.61,16677.0,86.1447,86.1527,86.0487,86.0807,16677.0
2015-08-14 14:10:00,107.61,107.71,107.61,107.65,10447.0,86.0807,86.1607,86.0807,86.1127,10447.0
2015-08-14 14:15:00,107.65,107.73,107.64,107.73,8392.0,86.1127,86.1767,86.1047,86.1767,8392.0
2015-08-14 14:20:00,107.74,107.76,107.72,107.75,9222.0,86.1847,86.2007,86.1687,86.1927,9222.0
2015-08-14 14:25:00,107.75,107.76,107.72,107.73,19051.0,86.1927,86.2007,86.1687,86.1767,19051.0
2015-08-14 14:30:00,107.7,107.71,107.68,107.69,7900.0,86.1527,86.1607,86.1367,86.1447,7900.0
2015-08-14 14:35:00,107.69,107.72,107.65,107.72,15111.0,86.1447,86.1687,86.1127,86.1687,15111.0
2015-08-14 14:40:00,107.72,107.76,107.71,107.73,8755.0,86.1687,86.2007,86.1607,86.1767,8755.0
2015-08-14 14:45:00,107.73,107.75,107.69,107.7,8600.0,86.1767,86.1927,86.1447,86.1527,8600.0
2015-08-14 14:50:00,107.7,107.73,107.68,107.7,8764.0,86.1527,86.1767,86.1367,86.1527,8764.0
2015-08-14 14:55:00,107.7,107.75,107.7,107.73,10424.0,86.1527,86.1927,86.1527,86.1767,10424.0
2015-08-14 15:00:00,107.73,107.75,107.67,107.72,11561.0,86.1767,86.1927,86.1287,86.1687,11561.0
2015-08-14 15:05:00,107.73,107.78,107.71,107.77,8891.0,86.1767,86.2167,86.1607,86.2087,8891.0
2015-08-14 15:10:00,107.77,107.8,107.74,107.77,13210.0,86.2087,86.2327,86.1847,86.2087,13210.0
2015-08-14 15:15:00,107.77,107.83,107.77,107.83,12603.0,86.2087,86.2567,86.2087,86.2567,12603.0
2015-08-14 15:20:00,107.83,107.88,107.77,107.81,25234.0,86.2567,86.2967,86.2087,86.2407,25234.0
2015-08-14 15:25:00,107.79,107.85,107.77,107.82,13095.0,86.2247,86.2727,86.2087,86.2487,13095.0
2015-08-14 15:30:00,107.81,107.81,107.74,107.75,25025.0,86.2407,86.2407,86.1847,86.1927,25025.0
2015-08-14 15:35:00,107.73,107.75,107.71,107.71,13990.0,86.1767,86.1927,86.1607,86.1607,13990.0
2015-08-14 15:40:00,107.72,107.73,107.65,107.68,20738.0,86.1687,86.1767,86.1127,86.1367,20738.0
2015-08-14 15:45:00,107.68,107.72,107.65,107.69,39739.0,86.1367,86.1687,86.1127,86.1447,39739.0
2015-08-14 15:50:00,107.69,107.71,107.65,107.66,23679.0,86.1447,86.1607,86.1127,86.1207,23679.0
2015-08-14 15:55:00,107.66,107.76,107.64,107.74,70847.0,86.1207,86.2007,86.1047,86.1847,70847.0
2015-08-17 09:30:00,107.13,107.3,106.8,106.99,32494.0,85.6968,85.8328,85.4328,85.5848,32494.0
2015-08-17 09:35:00,107.04,107.27,107.01,107.06,13790.0,85.6248,85.8088,85.6008,85.6408,13790.0
2015-08-17 09:40:00,107.04,107.04,106.79,106.79,23181.0,85.6248,85.6248,85.4248,85.4248,23181.0
2015-08-17 09:45:00,106.8,106.85,106.67,106.84,12103.0,85.4328,85.4728,85.3288,85.4648,12103.0
2015-08-17 09:50:00,106.8,106.9,106.73,106.82,18716.0,85.4328,85.5128,85.3768,85.4488,18716.0
2015-08-17 09:55:00,106.84,106.88,106.74,106.74,15731.0,85.4648,85.4968,85.3848,85.3848,15731.0
2015-08-17 10:00:00,106.74,106.75,106.61,106.7,19414.0,85.3848,85.3928,85.2808,85.3528,19414.0
2015-08-17 10:05:00,106.72,106.73,106.49,106.63,41185.0,85.3688,85.3768,85.1848,85.2968,41185.0
2015-08-17 10:10:00,106.65,106.9,106.61,106.9,13637.0,85.3128,85.5128,85.2808,85.5128,13637.0
2015-08-17 10:15:00,106.91,107.21,106.9,107.17,18324.0,85.5208,85.7608,85.5128,85.7288,18324.0
2015-08-17 10:20:00,107.17,107.24,107.14,107.16,16206.0,85.7288,85.7848,85.7048,85.7208,16206.0
2015-08-17 10:25:00,107.17,107.25,107.14,107.21,12123.0,85.7288,85.7928,85.7048,85.7608,12123.0
2015-08-17 10:30:00,107.21,107.28,107.18,107.26,11117.0,85.7608,85.8168,85.7368,85.8008,11117.0
2015-08-17 10:35:00,107.26,107.33,107.23,107.24,12777.0,85.8008,85.8568,85.7768,85.7848,12777.0
2015-08-17 10:40:00,107.23,107.33,107.23,107.3,11118.0,85.7768,85.8568,85.7768,85.8328,11118.0
2015-08-17 10:45:00,107.31,107.43,107.31,107.41,8566.0,85.8408,85.9368,85.8408,85.9208,8566.0
2015-08-17 10:50:00,107.42,107.46,107.39,107.4,8056.0,85.9288,85.9608,85.9048,85.9128,8056.0
2015-08-17 10:55:00,107.43,107.51,107.42,107.5,26913.0,85.9368,86.0008,85.9288,85.9928,26913.0
2015-08-17 11:00:00,107.5,107.71,107.49,107.69,20889.0,85.9928,86.1607,85.9848,86.1447,20889.0
2015-08-17 11:05:00,107.69,107.72,107.65,107.7,16190.0,86.1447,86.1687,86.1127,86.1527,16190.0
2015-08-17 11:10:00,107.7,107.81,107.7,107.77,17031.0,86.1527,86.2407,86.1527,86.2087,17031.0
2015-08-17 11:15:00,107.78,107.85,107.74,107.84,19086.0,86.2167,86.2727,86.1847,86.2647,19086.0
2015-08-17 11:20:00,107.84,107.86,107.74,107.74,14177.0,86.2647,86.2807,86.1847,86.1847,14177.0
2015-08-17 11:25:00,107.75,107.79,107.68,107.69,10192.0,86.1927,86.2247,86.1367,86.1447,10192.0
2015-08-17 11:30:00,107.7,107.72,107.68,107.7,8300.0,86.1527,86.1687,86.1367,86.1527,8300.0
2015-08-17 11:35:00,107.7,107.73,107.65,107.68,9684.0,86.1527,86.1767,86.1127,86.1367,9684.0
2015-08-17 11:40:00,107.68,107.75,107.68,107.73,9515.0,86.1367,86.1927,86.1367,86.1767,9515.0
2015-08-17 11:45:00,107.74,107.89,107.74,107.85,10510.0,86.1847,86.3047,86.1847,86.2727,10510.0
2015-08-17 11:50:00,107.86,107.88,107.8,107.8,7147.0,86.2807,86.2967,86.2327,86.2327,7147.0
2015-08-17 11:55:00,107.8,107.82,107.78,107.78,6877.0,86.2327,86.2487,86.2167,86.2167,6877.0
2015-08-17 12:00:00,107.81,107.82,107.71,107.73,5874.0,86.2407,86.2487,86.1607,86.1767,5874.0
2015-08-17 12:05:00,107.74,107.78,107.73,107.74,8940.0,86.1847,86.2167,86.1767,86.1847,8940.0
2015-08-17 12:10:00,107.74,107.74,107.67,107.67,4758.0,86.1847,86.1847,86.1287,86.1287,4758.0
2015-08-17 12:15:00,107.67,107.79,107.66,107.76,13737.0,86.1287,86.2247,86.1207,86.2007,13737.0
2015-08-17 12:20:00,107.76,107.89,107.75,107.89,4100.0,86.2007,86.3047,86.1927,86.3047,4100.0
2015-08-17 12:25:00,107.88,107.88,107.79,107.79,6410.0,86.2967,86.2967,86.2247,86.2247,6410.0
2015-08-17 12:30:00,107.79,107.79,107.64,107.65,5739.0,86.2247,86.2247,86.1047,86.1127,5739.0
2015-08-17 12:35:00,107.64,107.68,107.63,107.68,4366.0,86.1047,86.1367,86.0967,86.1367,4366.0
2015-08-17 12:40:00,107.69,107.71,107.63,107.66,5682.0,86.1447,86.1607,86.0967,86.1207,5682.0
2015-08-17 12:45:00,107.65,107.66,107.58,107.59,20368.0,86.1127,86.1207,86.0567,86.0647,20368.0
2015-08-17 12:50:00,107.59,107.64,107.54,107.61,14979.0,86.0647,86.1047,86.0248,86.0807,14979.0
2015-08-17 12:55:00,107.64,107.75,107.63,107.73,15300.0,86.1047,86.1927,86.0967,86.1767,15300.0
2015-08-17 13:00:00,107.74,107.78,107.71,107.76,9763.0,86.1847,86.2167,86.1607,86.2007,9763.0
2015-08-17 13:05:00,107.76,107.77,107.72,107.72,7918.0,86.2007,86.2087,86.1687,86.1687,7918.0
2015-08-17 13:10:00,107.73,107.73,107.67,107.69,5300.0,86.1767,86.1767,86.1287,86.1447,5300.0
2015-08-17 13:15:00,107.69,107.7,107.67,107.69,8787.0,86.1447,86.1527,86.1287,86.1447,8787.0
2015-08-17 13:20:00,107.7,107.71,107.66,107.68,6628.0,86.1527,86.1607,86.1207,86.1367,6628.0
2015-08-17 13:25:00,107.67,107.72,107.67,107.71,5332.0,86.1287,86.1687,86.1287,86.1607,5332.0
2015-08-17 13:30:00,107.71,107.74,107.69,107.73,8415.0,86.1607,86.1847,86.1447,86.1767,8415.0
2015-08-17 13:35:00,107.73,107.75,107.71,107.74,6628.0,86.1767,86.1927,86.1607,86.1847,6628.0
2015-08-17 13:40:00,107.73,107.76,107.73,107.75,5346.0,86.1767,86.2007,86.1767,86.1927,5346.0
2015-08-17 13:45:00,107.74,107.79,107.73,107.77,8626.0,86.1847,86.2247,86.1767,86.2087,8626.0
2015-08-17 13:50:00,107.77,107.79,107.76,107.77,6286.0,86.2087,86.2247,86.2007,86.2087,6286.0
2015-08-17 13:55:00,107.77,107.79,107.76,107.76,12652.0,86.2087,86.2247,86.2007,86.2007,12652.0
2015-08-17 14:00:00,107.76,107.77,107.74,107.76,7772.0,86.2007,86.2087,86.1847,86.2007,7772.0
2015-08-17 14:05:00,107.75,107.75,107.62,107.62,9334.0,86.1927,86.1927,86.0887,86.0887,9334.0
2015-08-17 14:10:00,107.62,107.64,107.57,107.57,6300.0,86.0887,86.1047,86.0487,86.0487,6300.0
2015-08-17 14:15:00,107.58,107.59,107.54,107.56,7402.0,86.0567,86.0647,86.0248,86.0407,7402.0
2015-08-17 14:20:00,107.57,107.57,107.52,107.53,6488.0,86.0487,86.0487,86.0088,86.0168,6488.0
2015-08-17 14:25:00,107.53,107.54,107.51,107.51,7626.0,86.0168,86.0248,86.0008,86.0008,7626.0
2015-08-17 14:30:00,107.5,107.56,107.49,107.55,3467.0,85.9928,86.0407,85.9848,86.0328,3467.0
2015-08-17 14:35:00,107.56,107.62,107.55,107.61,9995.0,86.0407,86.0887,86.0328,86.0807,9995.0
2015-08-17 14:40:00,107.62,107.69,107.62,107.69,11647.0,86.0887,86.1447,86.0887,86.1447,11647.0
2015-08-17 14:45:00,107.69,107.69,107.66,107.66,7689.0,86.1447,86.1447,86.1207,86.1207,7689.0
2015-08-17 14:50:00,107.65,107.65,107.58,107.6,11897.0,86.1127,86.1127,86.0567,86.0727,11897.0
2015-08-17 14:55:00,107.6,107.69,107.59,107.68,8269.0,86.0727,86.1447,86.0647,86.1367,8269.0
2015-08-17 15:00:00,107.68,107.73,107.67,107.72,10875.0,86.1367,86.1767,86.1287,86.1687,10875.0
2015-08-17 15:05:00,107.72,107.74,107.68,107.7,11862.0,86.1687,86.1847,86.1367,86.1527,11862.0
2015-08-17 15:10:00,107.7,107.72,107.67,107.71,11685.0,86.1527,86.1687,86.1287,86.1607,11685.0
2015-08-17 15:15:00,107.72,107.72,107.66,107.69,18099.0,86.1687,86.1687,86.1207,86.1447,18099.0
2015-08-17 15:20:00,107.69,107.7,107.66,107.69,8792.0,86.1447,86.1527,86.1207,86.1447,8792.0
2015-08-17 15:25:00,107.7,107.73,107.7,107.72,9648.0,86.1527,86.1767,86.1527,86.1687,9648.0
2015-08-17 15:30:00,107.72,107.77,107.71,107.74,25627.0,86.1687,86.2087,86.1607,86.1847,25627.0
2015-08-17 15:35:00,107.75,107.78,107.72,107.73,25417.0,86.1927,86.2167,86.1687,86.1767,25417.0
2015-08-17 15:40:00,107.73,107.77,107.7,107.76,14773.0,86.1767,86.2087,86.1527,86.2007,14773.0
2015-08-17 15:45:00,107.75,107.75,107.69,107.7,23237.0,86.1927,86.1927,86.1447,86.1527,23237.0
2015-08-17 15:50:00,107.7,107.72,107.68,107.69,24232.0,86.1527,86.1687,86.1367,86.1447,24232.0
2015-08-17 15:55:00,107.7,107.74,107.69,107.73,54658.0,86.1527,86.1847,86.1447,86.1767,54658.0
2015-08-18 09:30:00,107.67,107.71,106.79,107.7,22040.0,86.1287,86.1607,85.4248,86.1527,22040.0
2015-08-18 09:35:00,107.68,107.85,107.61,107.72,10930.0,86.1367,86.2727,86.0807,86.1687,10930.0
2015-08-18 09:40:00,107.7,107.7,107.35,107.45,15539.0,86.1527,86.1527,85.8728,85.9528,15539.0
2015-08-18 09:45:00,107.44,107.52,107.27,107.44,11720.0,85.9448,86.0088,85.8088,85.9448,11720.0
2015-08-18 09:50:00,107.45,107.5,107.38,107.48,11720.0,85.9528,85.9928,85.8968,85.9768,11720.0
2015-08-18 09:55:00,107.45,107.68,107.45,107.56,14696.0,85.9528,86.1367,85.9528,86.0407,14696.0
2015-08-18 10:00:00,107.59,107.74,107.55,107.73,6766.0,86.0647,86.1847,86.0328,86.1767,6766.0
2015-08-18 10:05:00,107.7,107.76,107.63,107.74,4802.0,86.1527,86.2007,86.0967,86.1847,4802.0
2015-08-18 10:10:00,107.73,107.86,107.72,107.85,16714.0,86.1767,86.2807,86.1687,86.2727,16714.0
2015-08-18 10:15:00,107.85,107.87,107.78,107.86,8661.0,86.2727,86.2887,86.2167,86.2807,8661.0
2015-08-18 10:20:00,107.9,107.98,107.9,107.97,8486.0,86.3127,86.3767,86.3127,86.3687,8486.0
2015-08-18 10:25:00,107.93,107.94,107.86,107.89,10800.0,86.3367,86.3447,86.2807,86.3047,10800.0
2015-08-18 10:30:00,107.9,107.93,107.82,107.82,4979.0,86.3127,86.3367,86.2487,86.2487,4979.0
2015-08-18 10:35:00,107.82,107.82,107.7,107.74,6717.0,86.2487,86.2487,86.1527,86.1847,6717.0
2015-08-18 10:40:00,107.73,107.78,107.72,107.77,4785.0,86.1767,86.2167,86.1687,86.2087,4785.0
2015-08-18 10:45:00,107.81,107.84,107.79,107.81,7363.0,86.2407,86.2647,86.2247,86.2407,7363.0
2015-08-18 10:50:00,107.79,107.82,107.76,107.79,6483.0,86.2247,86.2487,86.2007,86.2247,6483.0
2015-08-18 10:55:00,107.79,107.8,107.66,107.66,7786.0,86.2247,86.2327,86.1207,86.1207,7786.0
2015-08-18 11:00:00,107.67,107.69,107.64,107.67,5814.0,86.1287,86.1447,86.1047,86.1287,5814.0
2015-08-18 11:05:00,107.66,107.79,107.65,107.79,9216.0,86.1207,86.2247,86.1127,86.2247,9216.0
2015-08-18 11:10:00,107.79,107.86,107.76,107.83,14672.0,86.2247,86.2807,86.2007,86.2567,14672.0
2015-08-18 11:15:00,107.86,107.9,107.83,107.85,7354.0,86.2807,86.3127,86.2567,86.2727,7354.0
2015-08-18 11:20:00,107.83,107.89,107.77,107.8,8540.0,86.2567,86.3047,86.2087,86.2327,8540.0
2015-08-18 11:25:00,107.79,107.83,107.76,107.76,3538.0,86.2247,86.2567,86.2007,86.2007,3538.0
2015-08-18 11:30:00,107.76,107.81,107.72,107.75,7064.0,86.2007,86.2407,86.1687,86.1927,7064.0
2015-08-18 11:35:00,107.72,107.8,107.72,107.76,15225.0,86.1687,86.2327,86.1687,86.2007,15225.0
2015-08-18 11:40:00,107.74,107.74,107.7,107.7,4525.0,86.1847,86.1847,86.1527,86.1527,4525.0
2015-08-18 11:45:00,107.71,107.73,107.65,107.67,7657.0,86.1607,86.1767,86.1127,86.1287,7657.0
2015-08-18 11:50:00,107.68,107.69,107.61,107.66,3672.0,86.1367,86.1447,86.0807,86.1207,3672.0
2015-08-18 11:55:00,107.65,107.65,107.57,107.57,2600.0,86.1127,86.1127,86.0487,86.0487,2600.0
2015-08-18 12:00:00,107.58,107.59,107.53,107.53,5035.0,86.0567,86.0647,86.0168,86.0168,5035.0
2015-08-18 12:05:00,107.53,107.53,107.48,107.51,4161.0,86.0168,86.0168,85.9768,86.0008,4161.0
2015-08-18 12:10:00,107.5,107.62,107.5,107.62,10617.0,85.9928,86.0887,85.9928,86.0887,10617.0
2015-08-18 12:15:00,107.59,107.6,107.55,107.6,4452.0,86.0647,86.0727,86.0328,86.0727,4452.0
2015-08-18 12:20:00,107.61,107.63,107.58,107.63,3921.0,86.0807,86.0967,86.0567,86.0967,3921.0
2015-08-18 12:25:00,107.63,107.74,107.63,107.72,4450.0,86.0967,86.1847,86.0967,86.1687,4450.0
2015-08-18 12:30:00,107.74,107.76,107.71,107.76,6491.0,86.1847,86.2007,86.1607,86.2007,6491.0
2015-08-18 12:35:00,107.76,107.76,107.72,107.73,8285.0,86.2007,86.2007,86.1687,86.1767,8285.0
2015-08-18 12:40:00,107.72,107.73,107.64,107.64,8350.0,86.1687,86.1767,86.1047,86.1047,8350.0
2015-08-18 12:45:00,107.64,107.66,107.61,107.66,3578.0,86.1047,86.1207,86.0807,86.1207,3578.0
2015-08-18 12:50:00,107.66,107.72,107.66,107.72,2000.0,86.1207,86.1687,86.1207,86.1687,2000.0
2015-08-18 12:55:00,107.7,107.7,107.6,107.61,11538.0,86.1527,86.1527,86.0727,86.0807,11538.0
2015-08-18 13:00:00,107.56,107.58,107.53,107.57,6225.0,86.0407,86.0567,86.0168,86.0487,6225.0
2015-08-18 13:05:00,107.55,107.56,107.49,107.53,18279.0,86.0328,86.0407,85.9848,86.0168,18279.0
2015-08-18 13:10:00,107.51,107.58,107.5,107.58,10615.0,86.0008,86.0567,85.9928,86.0567,10615.0
2015-08-18 13:15:00,107.58,107.61,107.56,107.59,7366.0,86.0567,86.0807,86.0407,86.0647,7366.0
2015-08-18 13:20:00,107.61,107.65,107.58,107.65,7349.0,86.0807,86.1127,86.0567,86.1127,7349.0
2015-08-18 13:25:00,107.63,107.69,107.63,107.66,9914.0,86.0967,86.1447,86.0967,86.1207,9914.0
2015-08-18 13:30:00,107.66,107.66,107.62,107.62,7110.0,86.1207,86.1207,86.0887,86.0887,7110.0
2015-08-18 13:35:00,107.62,107.62,107.6,107.61,3002.0,86.0887,86.0887,86.0727,86.0807,3002.0
2015-08-18 13:40:00,107.6,107.63,107.6,107.61,7034.0,86.0727,86.0967,86.0727,86.0807,7034.0
2015-08-18 13:45:00,107.61,107.63,107.58,107.58,3147.0,86.0807,86.0967,86.0567,86.0567,3147.0
2015-08-18 13:50:00,107.56,107.59,107.54,107.58,5180.0,86.0407,86.0647,86.0248,86.0567,5180.0
2015-08-18 13:55:00,107.58,107.65,107.58,107.65,4619.0,86.0567,86.1127,86.0567,86.1127,4619.0
2015-08-18 14:00:00,107.65,107.65,107.61,107.65,13889.0,86.1127,86.1127,86.0807,86.1127,13889.0
2015-08-18 14:05:00,107.62,107.67,107.62,107.65,6643.0,86.0887,86.1287,86.0887,86.1127,6643.0
2015-08-18 14:10:00,107.68,107.74,107.68,107.74,9309.0,86.1367,86.1847,86.1367,86.1847,9309.0
2015-08-18 14:15:00,107.74,107.75,107.71,107.75,4744.0,86.1847,86.1927,86.1607,86.1927,4744.0
2015-08-18 14:20:00,107.76,107.79,107.76,107.79,5939.0,86.2007,86.2247,86.2007,86.2247,5939.0
2015-08-18 14:25:00,107.79,107.8,107.76,107.78,9258.0,86.2247,86.2327,86.2007,86.2167,9258.0
2015-08-18 14:30:00,107.78,107.79,107.7,107.7,6470.0,86.2167,86.2247,86.1527,86.1527,6470.0
2015-08-18 14:35:00,107.69,107.72,107.66,107.66,4409.0,86.1447,86.1687,86.1207,86.1207,4409.0
2015-08-18 14:40:00,107.67,107.67,107.6,107.61,5832.0,86.1287,86.1287,86.0727,86.0807,5832.0
2015-08-18 14:45:00,107.62,107.7,107.6,107.7,5202.0,86.0887,86.1527,86.0727,86.1527,5202.0
2015-08-18 14:50:00,107.66,107.66,107.59,107.65,6020.0,86.1207,86.1207,86.0647,86.1127,6020.0
2015-08-18 14:55:00,107.63,107.64,107.57,107.59,4950.0,86.0967,86.1047,86.0487,86.0647,4950.0
2015-08-18 15:00:00,107.6,107.64,107.58,107.59,8074.0,86.0727,86.1047,86.0567,86.0647,8074.0
2015-08-18 15:05:00,107.59,107.62,107.57,107.61,5774.0,86.0647,86.0887,86.0487,86.0807,5774.0
2015-08-18 15:10:00,107.62,107.65,107.61,107.65,7412.0,86.0887,86.1127,86.0807,86.1127,7412.0
2015-08-18 15:15:00,107.65,107.68,107.62,107.65,8019.0,86.1127,86.1367,86.0887,86.1127,8019.0
2015-08-18 15:20:00,107.65,107.67,107.59,107.6,10903.0,86.1127,86.1287,86.0647,86.0727,10903.0
2015-08-18 15:25:00,107.6,107.69,107.59,107.69,15025.0,86.0727,86.1447,86.0647,86.1447,15025.0
2015-08-18 15:30:00,107.68,107.71,107.63,107.66,9901.0,86.1367,86.1607,86.0967,86.1207,9901.0
2015-08-18 15:35:00,107.67,107.73,107.67,107.72,18907.0,86.1287,86.1767,86.1287,86.1687,18907.0
2015-08-18 15:40:00,107.71,107.75,107.67,107.7,16777.0,86.1607,86.1927,86.1287,86.1527,16777.0
2015-08-18 15:45:00,107.7,107.81,107.68,107.8,19513.0,86.1527,86.2407,86.1367,86.2327,19513.0
2015-08-18 15:50:00,107.8,107.85,107.76,107.77,15614.0,86.2327,86.2727,86.2007,86.2087,15614.0
2015-08-18 15:55:00,107.77,107.87,107.75,107.84,39898.0,86.2087,86.2887,86.1927,86.2647,39898.0
2015-08-19 09:30:00,107.28,107.28,106.85,106.95,20541.0,85.8168,85.8168,85.4728,85.5528,20541.0
2015-08-19 09:35:00,106.89,107.09,106.78,106.89,14762.0,85.5048,85.6648,85.4168,85.5048,14762.0
2015-08-19 09:40:00,106.89,107.05,106.81,106.98,9597.0,85.5048,85.6328,85.4408,85.5768,9597.0
2015-08-19 09:45:00,106.96,107.0,106.84,106.84,9288.0,85.5608,85.5928,85.4648,85.4648,9288.0
2015-08-19 09:50:00,106.79,106.98,106.79,106.98,8700.0,85.4248,85.5768,85.4248,85.5768,8700.0
2015-08-19 09:55:00,106.97,107.0,106.82,106.86,10000.0,85.5688,85.5928,85.4488,85.4808,10000.0
2015-08-19 10:00:00,106.87,107.16,106.85,107.07,8500.0,85.4888,85.7208,85.4728,85.6488,8500.0
2015-08-19 10:05:00,107.1,107.14,107.05,107.08,9600.0,85.6728,85.7048,85.6328,85.6568,9600.0
2015-08-19 10:10:00,107.1,107.15,107.02,107.06,8000.0,85.6728,85.7128,85.6088,85.6408,8000.0
2015-08-19 10:15:00,107.07,107.07,106.88,106.91,12773.0,85.6488,85.6488,85.4968,85.5208,12773.0
2015-08-19 10:20:00,106.91,106.92,106.85,106.87,5700.0,85.5208,85.5288,85.4728,85.4888,5700.0
2015-08-19 10:25:00,106.84,106.89,106.75,106.79,14780.0,85.4648,85.5048,85.3928,85.4248,14780.0
2015-08-19 10:30:00,106.79,106.85,106.76,106.82,12756.0,85.4248,85.4728,85.4008,85.4488,12756.0
2015-08-19 10:35:00,106.81,106.81,106.71,106.72,12037.0,85.4408,85.4408,85.3608,85.3688,12037.0
2015-08-19 10:40:00,106.74,106.78,106.6,106.63,10463.0,85.3848,85.4168,85.2728,85.2968,10463.0
2015-08-19 10:45:00,106.62,106.65,106.47,106.64,10333.0,85.2888,85.3128,85.1688,85.3048,10333.0
2015-08-19 10:50:00,106.64,106.7,106.55,106.59,11442.0,85.3048,85.3528,85.2328,85.2648,11442.0
2015-08-19 10:55:00,106.59,106.67,106.56,106.65,11607.0,85.2648,85.3288,85.2408,85.3128,11607.0
2015-08-19 11:00:00,106.68,106.81,106.67,106.77,11587.0,85.3368,85.4408,85.3288,85.4088,11587.0
2015-08-19 11:05:00,106.78,106.82,106.78,106.81,12712.0,85.4168,85.4488,85.4168,85.4408,12712.0
2015-08-19 11:10:00,106.8,106.87,106.78,106.84,9459.0,85.4328,85.4888,85.4168,85.4648,9459.0
2015-08-19 11:15:00,106.82,106.84,106.78,106.82,8907.0,85.4488,85.4648,85.4168,85.4488,8907.0
2015-08-19 11:20:00,106.82,106.85,106.81,106.85,4402.0,85.4488,85.4728,85.4408,85.4728,4402.0
2015-08-19 11:25:00,106.84,106.84,106.7,106.71,23995.0,85.4648,85.4648,85.3528,85.3608,23995.0
2015-08-19 11:30:00,106.7,106.7,106.66,106.66,6700.0,85.3528,85.3528,85.3208,85.3208,6700.0
2015-08-19 11:35:00,106.65,106.77,106.65,106.75,6473.0,85.3128,85.4088,85.3128,85.3928,6473.0
2015-08-19 11:40:00,106.75,106.78,106.73,106.76,8431.0,85.3928,85.4168,85.3768,85.4008,8431.0
2015-08-19 11:45:00,106.75,106.77,106.69,106.69,17214.0,85.3928,85.4088,85.3448,85.3448,17214.0
2015-08-19 11:50:00,106.7,106.78,106.7,106.76,6903.0,85.3528,85.4168,85.3528,85.4008,6903.0
2015-08-19 11:55:00,106.77,106.84,106.76,106.79,7320.0,85.4088,85.4648,85.4008,85.4248,7320.0
2015-08-19 12:00:00,106.78,106.83,106.73,106.75,9587.0,85.4168,85.4568,85.3768,85.3928,9587.0
2015-08-19 12:05:00,106.75,106.76,106.71,106.74,7715.0,85.3928,85.4008,85.3608,85.3848,7715.0
2015-08-19 12:10:00,106.76,106.79,106.74,106.76,4465.0,85.4008,85.4248,85.3848,85.4008,4465.0
2015-08-19 12:15:00,106.73,106.73,106.65,106.7,5829.0,85.3768,85.3768,85.3128,85.3528,5829.0
2015-08-19 12:20:00,106.71,106.75,106.68,106.75,7474.0,85.3608,85.3928,85.3368,85.3928,7474.0
2015-08-19 12:25:00,106.76,106.83,106.76,106.79,3967.0,85.4008,85.4568,85.4008,85.4248,3967.0
2015-08-19 12:30:00,106.81,106.88,106.8,106.88,6058.0,85.4408,85.4968,85.4328,85.4968,6058.0
2015-08-19 12:35:00,106.89,106.91,106.84,106.89,15159.0,85.5048,85.5208,85.4648,85.5048,15159.0
2015-08-19 12:40:00,106.91,107.0,106.89,106.89,8641.0,85.5208,85.5928,85.5048,85.5048,8641.0
2015-08-19 12:45:00,106.92,106.92,106.83,106.87,6726.0,85.5288,85.5288,85.4568,85.4888,6726.0
2015-08-19 12:50:00,106.93,106.97,106.87,106.95,9330.0,85.5368,85.5688,85.4888,85.5528,9330.0
2015-08-19 12:55:00,106.94,106.97,106.91,106.94,3000.0,85.5448,85.5688,85.5208,85.5448,3000.0
2015-08-19 13:00:00,106.93,107.03,106.93,107.02,6917.0,85.5368,85.6168,85.5368,85.6088,6917.0
2015-08-19 13:05:00,107.03,107.03,106.97,107.01,4700.0,85.6168,85.6168,85.5688,85.6008,4700.0
2015-08-19 13:10:00,107.01,107.14,107.01,107.11,5200.0,85.6008,85.7048,85.6008,85.6808,5200.0
2015-08-19 13:15:00,107.09,107.13,107.03,107.12,4254.0,85.6648,85.6968,85.6168,85.6888,4254.0
2015-08-19 13:20:00,107.14,107.16,107.1,107.15,7485.0,85.7048,85.7208,85.6728,85.7128,7485.0
2015-08-19 13:25:00,107.15,107.16,107.0,107.02,6156.0,85.7128,85.7208,85.5928,85.6088,6156.0
2015-08-19 13:30:00,107.01,107.13,107.0,107.13,3382.0,85.6008,85.6968,85.5928,85.6968,3382.0
2015-08-19 13:35:00,107.13,107.19,107.07,107.18,18029.0,85.6968,85.7448,85.6488,85.7368,18029.0
2015-08-19 13:40:00,107.19,107.32,107.18,107.27,10056.0,85.7448,85.8488,85.7368,85.8088,10056.0
2015-08-19 13:45:00,107.3,107.44,107.24,107.31,8230.0,85.8328,85.9448,85.7848,85.8408,8230.0
2015-08-19 13:50:00,107.3,107.3,107.22,107.27,3296.0,85.8328,85.8328,85.7688,85.8088,3296.0
2015-08-19 13:55:00,107.27,107.29,107.17,107.22,13592.0,85.8088,85.8248,85.7288,85.7688,13592.0
2015-08-19 14:00:00,107.22,107.43,107.22,107.4,9286.0,85.7688,85.9368,85.7688,85.9128,9286.0
2015-08-19 14:05:00,107.39,107.69,107.39,107.64,33237.0,85.9048,86.1447,85.9048,86.1047,33237.0
2015-08-19 14:10:00,107.67,108.05,107.67,107.94,62525.0,86.1287,86.4327,86.1287,86.3447,62525.0
2015-08-19 14:15:00,107.89,107.92,107.78,107.79,6688.0,86.3047,86.3287,86.2167,86.2247,6688.0
2015-08-19 14:20:00,107.81,107.87,107.8,107.84,8389.0,86.2407,86.2887,86.2327,86.2647,8389.0
2015-08-19 14:25:00,107.85,107.86,107.65,107.68,14255.0,86.2727,86.2807,86.1127,86.1367,14255.0
2015-08-19 14:30:00,107.68,107.69,107.61,107.65,9581.0,86.1367,86.1447,86.0807,86.1127,9581.0
2015-08-19 14:35:00,107.65,107.78,107.65,107.75,10585.0,86.1127,86.2167,86.1127,86.1927,10585.0
2015-08-19 14:40:00,107.75,107.78,107.62,107.7,15618.0,86.1927,86.2167,86.0887,86.1527,15618.0
2015-08-19 14:45:00,107.69,107.69,107.53,107.6,6268.0,86.1447,86.1447,86.0168,86.0727,6268.0
2015-08-19 14:50:00,107.6,107.61,107.5,107.51,12385.0,86.0727,86.0807,85.9928,86.0008,12385.0
2015-08-19 14:55:00,107.51,107.52,107.26,107.33,22205.0,86.0008,86.0088,85.8008,85.8568,22205.0
2015-08-19 15:00:00,107.32,107.32,107.19,107.19,14592.0,85.8488,85.8488,85.7448,85.7448,14592.0
2015-08-19 15:05:00,107.2,107.29,107.19,107.27,12708.0,85.7528,85.8248,85.7448,85.8088,12708.0
2015-08-19 15:10:00,107.27,107.3,107.2,107.22,20043.0,85.8088,85.8328,85.7528,85.7688,20043.0
2015-08-19 15:15:00,107.21,107.29,107.15,107.26,21967.0,85.7608,85.8248,85.7128,85.8008,21967.0
2015-08-19 15:20:00,107.26,107.38,107.25,107.33,20504.0,85.8008,85.8968,85.7928,85.8568,20504.0
2015-08-19 15:25:00,107.34,107.4,107.31,107.38,12687.0,85.8648,85.9128,85.8408,85.8968,12687.0
2015-08-19 15:30:00,107.4,107.47,107.34,107.36,26135.0,85.9128,85.9688,85.8648,85.8808,26135.0
2015-08-19 15:35:00,107.37,107.39,107.21,107.25,29927.0,85.8888,85.9048,85.7608,85.7928,29927.0
2015-08-19 15:40:00,107.27,107.48,107.27,107.44,30748.0,85.8088,85.9768,85.8088,85.9448,30748.0
2015-08-19 15:45:00,107.43,107.51,107.39,107.5,21840.0,85.9368,86.0008,85.9048,85.9928,21840.0
2015-08-19 15:50:00,107.5,107.58,107.45,107.51,17947.0,85.9928,86.0567,85.9528,86.0008,17947.0
2015-08-19 15:55:00,107.5,107.51,107.23,107.24,58349.0,85.9928,86.0008,85.7768,85.7848,58349.0
2015-08-20 09:30:00,106.19,106.19,105.78,105.81,32366.0,84.9448,84.9448,84.6169,84.6409,32366.0
2015-08-20 09:35:00,105.78,106.08,105.66,106.03,30678.0,84.6169,84.8568,84.5209,84.8169,30678.0
2015-08-20 09:40:00,106.02,106.18,105.99,106.07,19056.0,84.8089,84.9368,84.7849,84.8489,19056.0
2015-08-20 09:45:00,106.11,106.14,105.85,106.0,41395.0,84.8808,84.9048,84.6729,84.7929,41395.0
2015-08-20 09:50:00,105.98,106.14,105.89,106.09,6800.0,84.7769,84.9048,84.7049,84.8648,6800.0
2015-08-20 09:55:00,106.14,106.2,106.07,106.12,17905.0,84.9048,84.9528,84.8489,84.8888,17905.0
2015-08-20 10:00:00,106.15,106.25,106.05,106.15,26052.0,84.9128,84.9928,84.8329,84.9128,26052.0
2015-08-20 10:05:00,106.12,106.37,106.08,106.24,35083.0,84.8888,85.0888,84.8568,84.9848,35083.0
2015-08-20 10:10:00,106.24,106.33,106.16,106.31,10405.0,84.9848,85.0568,84.9208,85.0408,10405.0
2015-08-20 10:15:00,106.31,106.5,106.26,106.45,22414.0,85.0408,85.1928,85.0008,85.1528,22414.0
2015-08-20 10:20:00,106.44,106.44,106.34,106.41,22603.0,85.1448,85.1448,85.0648,85.1208,22603.0
2015-08-20 10:25:00,106.39,106.4,106.3,106.37,16279.0,85.1048,85.1128,85.0328,85.0888,16279.0
2015-08-20 10:30:00,106.4,106.4,106.18,106.21,25569.0,85.1128,85.1128,84.9368,84.9608,25569.0
2015-08-20 10:35:00,106.21,106.47,106.18,106.43,12279.0,84.9608,85.1688,84.9368,85.1368,12279.0
2015-08-20 10:40:00,106.4,106.51,106.4,106.5,10392.0,85.1128,85.2008,85.1128,85.1928,10392.0
2015-08-20 10:45:00,106.52,106.62,106.51,106.59,20092.0,85.2088,85.2888,85.2008,85.2648,20092.0
2015-08-20 10:50:00,106.61,106.63,106.49,106.5,11181.0,85.2808,85.2968,85.1848,85.1928,11181.0
2015-08-20 10:55:00,106.5,106.51,106.43,106.49,18423.0,85.1928,85.2008,85.1368,85.1848,18423.0
2015-08-20 11:00:00,106.45,106.54,106.41,106.54,11095.0,85.1528,85.2248,85.1208,85.2248,11095.0
2015-08-20 11:05:00,106.53,106.54,106.43,106.43,18955.0,85.2168,85.2248,85.1368,85.1368,18955.0
2015-08-20 11:10:00,106.47,106.53,106.41,106.53,9629.0,85.1688,85.2168,85.1208,85.2168,9629.0
2015-08-20 11:15:00,106.53,106.54,106.32,106.32,8658.0,85.2168,85.2248,85.0488,85.0488,8658.0
2015-08-20 11:20:00,106.31,106.43,106.31,106.38,7072.0,85.0408,85.1368,85.0408,85.0968,7072.0
2015-08-20 11:25:00,106.43,106.56,106.43,106.44,4732.0,85.1368,85.2408,85.1368,85.1448,4732.0
2015-08-20 11:30:00,106.48,106.48,106.32,106.33,6206.0,85.1768,85.1768,85.0488,85.0568,6206.0
2015-08-20 11:35:00,106.31,106.35,106.27,106.32,6000.0,85.0408,85.0728,85.0088,85.0488,6000.0
2015-08-20 11:40:00,106.34,106.38,106.3,106.33,4958.0,85.0648,85.0968,85.0328,85.0568,4958.0
2015-08-20 11:45:00,106.33,106.43,106.32,106.43,3755.0,85.0568,85.1368,85.0488,85.1368,3755.0
2015-08-20 11:50:00,106.41,106.41,106.31,106.32,4400.0,85.1208,85.1208,85.0408,85.0488,4400.0
2015-08-20 11:55:00,106.31,106.35,106.27,106.33,5741.0,85.0408,85.0728,85.0088,85.0568,5741.0
2015-08-20 12:00:00,106.35,106.38,106.27,106.27,3164.0,85.0728,85.0968,85.0088,85.0088,3164.0
2015-08-20 12:05:00,106.28,106.31,106.24,106.31,5228.0,85.0168,85.0408,84.9848,85.0408,5228.0
2015-08-20 12:10:00,106.32,106.32,106.25,106.26,11900.0,85.0488,85.0488,84.9928,85.0008,11900.0
2015-08-20 12:15:00,106.26,106.26,106.12,106.25,15382.0,85.0008,85.0008,84.8888,84.9928,15382.0
2015-08-20 12:20:00,106.27,106.27,106.03,106.14,23138.0,85.0088,85.0088,84.8169,84.9048,23138.0
2015-08-20 12:25:00,106.14,106.17,106.1,106.15,10158.0,84.9048,84.9288,84.8728,84.9128,10158.0
2015-08-20 12:30:00,106.18,106.25,106.18,106.22,3806.0,84.9368,84.9928,84.9368,84.9688,3806.0
2015-08-20 12:35:00,106.22,106.28,106.21,106.24,5713.0,84.9688,85.0168,84.9608,84.9848,5713.0
2015-08-20 12:40:00,106.23,106.25,106.18,106.22,16601.0,84.9768,84.9928,84.9368,84.9688,16601.0
2015-08-20 12:45:00,106.2,106.2,106.0,106.02,33061.0,84.9528,84.9528,84.7929,84.8089,33061.0
2015-08-20 12:50:00,106.01,106.04,105.96,105.99,10571.0,84.8009,84.8249,84.7609,84.7849,10571.0
2015-08-20 12:55:00,105.99,106.03,105.82,105.98,10905.0,84.7849,84.8169,84.6489,84.7769,10905.0
2015-08-20 13:00:00,106.0,106.08,105.99,106.01,6260.0,84.7929,84.8568,84.7849,84.8009,6260.0
2015-08-20 13:05:00,106.05,106.11,106.05,106.1,7305.0,84.8329,84.8808,84.8329,84.8728,7305.0
2015-08-20 13:10:00,106.07,106.12,106.04,106.1,6682.0,84.8489,84.8888,84.8249,84.8728,6682.0
2015-08-20 13:15:00,106.08,106.23,106.07,106.21,13418.0,84.8568,84.9768,84.8489,84.9608,13418.0
2015-08-20 13:20:00,106.21,106.29,106.18,106.24,16362.0,84.9608,85.0248,84.9368,84.9848,16362.0
2015-08-20 13:25:00,106.22,106.37,106.17,106.28,11769.0,84.9688,85.0888,84.9288,85.0168,11769.0
2015-08-20 13:30:00,106.27,106.36,106.24,106.27,21318.0,85.0088,85.0808,84.9848,85.0088,21318.0
2015-08-20 13:35:00,106.29,106.33,106.25,106.26,9487.0,85.0248,85.0568,84.9928,85.0008,9487.0
2015-08-20 13:40:00,106.26,106.29,106.21,106.27,10693.0,85.0008,85.0248,84.9608,85.0088,10693.0
2015-08-20 13:45:00,106.28,106.39,106.24,106.36,14104.0,85.0168,85.1048,84.9848,85.0808,14104.0
2015-08-20 13:50:00,106.37,106.41,106.31,106.36,7989.0,85.0888,85.1208,85.0408,85.0808,7989.0
2015-08-20 13:55:00,106.35,106.38,106.33,106.36,4949.0,85.0728,85.0968,85.0568,85.0808,4949.0
2015-08-20 14:00:00,106.37,106.37,106.24,106.27,7404.0,85.0888,85.0888,84.9848,85.0088,7404.0
2015-08-20 14:05:00,106.26,106.27,106.16,106.19,4913.0,85.0008,85.0088,84.9208,84.9448,4913.0
2015-08-20 14:10:00,106.15,106.17,106.12,106.13,7194.0,84.9128,84.9288,84.8888,84.8968,7194.0
2015-08-20 14:15:00,106.14,106.17,106.07,106.12,15851.0,84.9048,84.9288,84.8489,84.8888,15851.0
2015-08-20 14:20:00,106.09,106.18,106.05,106.12,29940.0,84.8648,84.9368,84.8329,84.8888,29940.0
2015-08-20 14:25:00,106.12,106.15,106.03,106.06,30097.0,84.8888,84.9128,84.8169,84.8409,30097.0
2015-08-20 14:30:00,106.04,106.08,105.97,106.02,13975.0,84.8249,84.8568,84.7689,84.8089,13975.0
2015-08-20 14:35:00,106.04,106.1,106.02,106.04,8479.0,84.8249,84.8728,84.8089,84.8249,8479.0
2015-08-20 14:40:00,106.04,106.06,105.93,106.03,11555.0,84.8249,84.8409,84.7369,84.8169,11555.0
2015-08-20 14:45:00,106.02,106.05,105.92,105.94,8168.0,84.8089,84.8329,84.7289,84.7449,8168.0
2015-08-20 14:50:00,105.94,106.1,105.94,106.05,14006.0,84.7449,84.8728,84.7449,84.8329,14006.0
2015-08-20 14:55:00,106.05,106.09,106.01,106.06,9485.0,84.8329,84.8648,84.8009,84.8409,9485.0
2015-08-20 15:00:00,106.03,106.13,106.0,106.13,10142.0,84.8169,84.8968,84.7929,84.8968,10142.0
2015-08-20 15:05:00,106.13,106.14,106.07,106.11,6416.0,84.8968,84.9048,84.8489,84.8808,6416.0
2015-08-20 15:10:00,106.1,106.11,106.02,106.05,6921.0,84.8728,84.8808,84.8089,84.8329,6921.0
2015-08-20 15:15:00,106.03,106.12,105.98,106.0,18098.0,84.8169,84.8888,84.7769,84.7929,18098.0
2015-08-20 15:20:00,105.99,106.1,105.99,106.02,8290.0,84.7849,84.8728,84.7849,84.8089,8290.0
2015-08-20 15:25:00,106.04,106.19,106.0,106.17,12264.0,84.8249,84.9448,84.7929,84.9288,12264.0
2015-08-20 15:30:00,106.19,106.24,106.16,106.21,17833.0,84.9448,84.9848,84.9208,84.9608,17833.0
2015-08-20 15:35:00,106.22,106.25,106.07,106.07,27516.0,84.9688,84.9928,84.8489,84.8489,27516.0
2015-08-20 15:40:00,106.07,106.15,105.99,106.13,31629.0,84.8489,84.9128,84.7849,84.8968,31629.0
2015-08-20 15:45:00,106.12,106.12,105.98,106.0,37282.0,84.8888,84.8888,84.7769,84.7929,37282.0
2015-08-20 15:50:00,105.99,105.99,105.86,105.86,37172.0,84.7849,84.7849,84.6809,84.6809,37172.0
2015-08-20 15:55:00,105.86,105.91,105.72,105.73,98045.0,84.6809,84.7209,84.5689,84.5769,98045.0
2015-08-21 09:30:00,105.07,105.26,104.63,105.19,139131.0,84.0489,84.2009,83.6969,84.1449,139131.0
2015-08-21 09:35:00,105.07,105.15,104.79,105.13,11525.0,84.0489,84.1129,83.8249,84.0969,11525.0
2015-08-21 09:40:00,105.13,105.15,104.92,105.14,18139.0,84.0969,84.1129,83.9289,84.1049,18139.0
2015-08-21 09:45:00,105.12,105.24,104.94,104.97,30538.0,84.0889,84.1849,83.9449,83.9689,30538.0
2015-08-21 09:50:00,104.96,104.96,104.75,104.87,16082.0,83.9609,83.9609,83.7929,83.8889,16082.0
2015-08-21 09:55:00,104.85,105.0,104.85,104.97,5459.0,83.8729,83.9929,83.8729,83.9689,5459.0
2015-08-21 10:00:00,104.96,104.98,104.85,104.97,21024.0,83.9609,83.9769,83.8729,83.9689,21024.0
2015-08-21 10:05:00,105.0,105.13,104.96,105.03,36743.0,83.9929,84.0969,83.9609,84.0169,36743.0
2015-08-21 10:10:00,105.03,105.07,104.96,105.02,29787.0,84.0169,84.0489,83.9609,84.0089,29787.0
2015-08-21 10:15:00,105.05,105.11,104.98,104.99,17161.0,84.0329,84.0809,83.9769,83.9849,17161.0
2015-08-21 10:20:00,104.99,105.11,104.98,104.98,13546.0,83.9849,84.0809,83.9769,83.9769,13546.0
2015-08-21 10:25:00,104.99,105.0,104.8,104.81,19557.0,83.9849,83.9929,83.8329,83.8409,19557.0
2015-08-21 10:30:00,104.79,104.88,104.55,104.55,9390.0,83.8249,83.8969,83.633,83.633,9390.0
2015-08-21 10:35:00,104.59,104.66,104.5,104.65,17173.0,83.665,83.7209,83.593,83.7129,17173.0
2015-08-21 10:40:00,104.67,104.78,104.63,104.68,10153.0,83.7289,83.8169,83.6969,83.7369,10153.0
2015-08-21 10:45:00,104.71,104.76,104.61,104.61,10683.0,83.7609,83.8009,83.6809,83.6809,10683.0
2015-08-21 10:50:00,104.65,104.75,104.62,104.63,7223.0,83.7129,83.7929,83.6889,83.6969,7223.0
2015-08-21 10:55:00,104.63,104.63,104.44,104.5,11304.0,83.6969,83.6969,83.545,83.593,11304.0
2015-08-21 11:00:00,104.53,104.54,104.38,104.38,15265.0,83.617,83.625,83.497,83.497,15265.0
2015-08-21 11:05:00,104.37,104.47,104.35,104.46,15747.0,83.489,83.569,83.473,83.561,15747.0
2015-08-21 11:10:00,104.41,104.43,104.06,104.18,28627.0,83.521,83.537,83.241,83.337,28627.0
2015-08-21 11:15:00,104.2,104.23,104.16,104.22,12521.0,83.353,83.377,83.321,83.369,12521.0
2015-08-21 11:20:00,104.22,104.25,104.1,104.12,21385.0,83.369,83.393,83.273,83.289,21385.0
2015-08-21 11:25:00,104.12,104.26,104.12,104.13,17742.0,83.289,83.401,83.289,83.297,17742.0
2015-08-21 11:30:00,104.13,104.21,104.03,104.04,14698.0,83.297,83.361,83.217,83.225,14698.0
2015-08-21 11:35:00,104.02,104.02,103.73,103.73,35911.0,83.209,83.209,82.977,82.977,35911.0
2015-08-21 11:40:00,103.72,104.0,103.71,103.94,31740.0,82.969,83.193,82.961,83.145,31740.0
2015-08-21 11:45:00,103.92,104.02,103.89,104.01,15596.0,83.129,83.209,83.105,83.201,15596.0
2015-08-21 11:50:00,104.02,104.02,103.91,103.97,11602.0,83.209,83.209,83.121,83.169,11602.0
2015-08-21 11:55:00,104.0,104.23,103.99,104.19,12818.0,83.193,83.377,83.185,83.345,12818.0
2015-08-21 12:00:00,104.18,104.31,104.13,104.31,10962.0,83.337,83.441,83.297,83.441,10962.0
2015-08-21 12:05:00,104.31,104.38,104.2,104.32,13156.0,83.441,83.497,83.353,83.449,13156.0
2015-08-21 12:10:00,104.3,104.4,104.14,104.15,26275.0,83.433,83.513,83.305,83.313,26275.0
2015-08-21 12:15:00,104.16,104.18,104.03,104.08,16004.0,83.321,83.337,83.217,83.257,16004.0
2015-08-21 12:20:00,104.08,104.08,103.84,103.87,21283.0,83.257,83.257,83.065,83.089,21283.0
2015-08-21 12:25:00,103.88,103.98,103.88,103.9,7342.0,83.097,83.177,83.097,83.113,7342.0
2015-08-21 12:30:00,103.92,104.02,103.9,103.96,8018.0,83.129,83.209,83.113,83.161,8018.0
2015-08-21 12:35:00,103.98,104.04,103.95,104.0,9404.0,83.177,83.225,83.153,83.193,9404.0
2015-08-21 12:40:00,103.97,103.97,103.81,103.85,10970.0,83.169,83.169,83.041,83.073,10970.0
2015-08-21 12:45:00,103.86,103.87,103.75,103.81,12831.0,83.081,83.089,82.993,83.041,12831.0
2015-08-21 12:50:00,103.79,103.82,103.7,103.81,16712.0,83.025,83.049,82.953,83.041,16712.0
2015-08-21 12:55:00,103.8,103.83,103.62,103.62,11600.0,83.033,83.057,82.889,82.889,11600.0
2015-08-21 13:00:00,103.63,103.78,103.51,103.58,14732.0,82.897,83.017,82.801,82.857,14732.0
2015-08-21 13:05:00,103.57,103.68,103.56,103.68,8173.0,82.849,82.937,82.841,82.937,8173.0
2015-08-21 13:10:00,103.66,103.83,103.65,103.79,8188.0,82.921,83.057,82.913,83.025,8188.0
2015-08-21 13:15:00,103.76,103.87,103.73,103.85,8838.0,83.001,83.089,82.977,83.073,8838.0
2015-08-21 13:20:00,103.85,104.03,103.85,103.97,10021.0,83.073,83.217,83.073,83.169,10021.0
2015-08-21 13:25:00,103.99,104.08,103.92,104.08,9640.0,83.185,83.257,83.129,83.257,9640.0
2015-08-21 13:30:00,104.07,104.08,103.91,103.97,10687.0,83.249,83.257,83.121,83.169,10687.0
2015-08-21 13:35:00,103.97,104.14,103.94,104.11,8801.0,83.169,83.305,83.145,83.281,8801.0
2015-08-21 13:40:00,104.09,104.15,104.04,104.1,16600.0,83.265,83.313,83.225,83.273,16600.0
2015-08-21 13:45:00,104.07,104.08,103.95,103.97,20877.0,83.249,83.257,83.153,83.169,20877.0
2015-08-21 13:50:00,103.99,104.05,103.9,104.01,12303.0,83.185,83.233,83.113,83.201,12303.0
2015-08-21 13:55:00,103.99,104.18,103.97,104.18,7465.0,83.185,83.337,83.169,83.337,7465.0
2015-08-21 14:00:00,104.14,104.22,104.11,104.17,15959.0,83.305,83.369,83.281,83.329,15959.0
2015-08-21 14:05:00,104.14,104.15,104.01,104.09,14189.0,83.305,83.313,83.201,83.265,14189.0
2015-08-21 14:10:00,104.06,104.08,103.94,103.99,17103.0,83.241,83.257,83.145,83.185,17103.0
2015-08-21 14:15:00,103.99,104.0,103.77,103.8,48594.0,83.185,83.193,83.009,83.033,48594.0
2015-08-21 14:20:00,103.8,103.86,103.74,103.8,12766.0,83.033,83.081,82.985,83.033,12766.0
2015-08-21 14:25:00,103.78,103.81,103.72,103.79,8323.0,83.017,83.041,82.969,83.025,8323.0
2015-08-21 14:30:00,103.8,103.93,103.79,103.84,15352.0,83.033,83.137,83.025,83.065,15352.0
2015-08-21 14:35:00,103.84,103.85,103.64,103.67,21614.0,83.065,83.073,82.905,82.929,21614.0
2015-08-21 14:40:00,103.69,103.73,103.62,103.63,10333.0,82.945,82.977,82.889,82.897,10333.0
2015-08-21 14:45:00,103.62,103.66,103.48,103.51,22603.0,82.889,82.921,82.777,82.801,22603.0
2015-08-21 14:50:00,103.5,103.56,103.43,103.51,15084.0,82.793,82.841,82.737,82.801,15084.0
2015-08-21 14:55:00,103.51,103.68,103.51,103.61,15506.0,82.801,82.937,82.801,82.881,15506.0
2015-08-21 15:00:00,103.59,103.71,103.53,103.71,12695.0,82.865,82.961,82.817,82.961,12695.0
2015-08-21 15:05:00,103.69,103.7,103.48,103.48,13981.0,82.945,82.953,82.777,82.777,13981.0
2015-08-21 15:10:00,103.5,103.53,103.28,103.37,30695.0,82.793,82.817,82.617,82.689,30695.0
2015-08-21 15:15:00,103.37,103.46,103.1,103.43,35722.0,82.689,82.761,82.4731,82.737,35722.0
2015-08-21 15:20:00,103.42,103.56,103.35,103.56,24133.0,82.729,82.841,82.673,82.841,24133.0
2015-08-21 15:25:00,103.53,103.54,103.41,103.48,20541.0,82.817,82.825,82.721,82.777,20541.0
2015-08-21 15:30:00,103.46,103.48,103.22,103.25,45024.0,82.761,82.777,82.569,82.593,45024.0
2015-08-21 15:35:00,103.24,103.36,103.14,103.35,42468.0,82.585,82.681,82.505,82.673,42468.0
2015-08-21 15:40:00,103.35,103.53,103.33,103.48,46366.0,82.673,82.817,82.657,82.777,46366.0
2015-08-21 15:45:00,103.48,103.56,103.34,103.5,75681.0,82.777,82.841,82.665,82.793,75681.0
2015-08-21 15:50:00,103.49,103.56,103.19,103.19,82597.0,82.785,82.841,82.545,82.545,82597.0
2015-08-21 15:55:00,103.19,103.19,102.91,102.93,173340.0,82.545,82.545,82.3211,82.3371,173340.0
2015-08-24 09:30:00,97.98,98.47,97.31,97.35,2913.0,78.3774,78.7694,77.8414,77.8734,2913.0
2015-08-24 09:35:00,97.69,97.93,95.21,97.27,153092.0,78.1454,78.3374,76.1616,77.8094,153092.0
2015-08-24 09:40:00,97.17,100.0,97.1,99.42,113918.0,77.7295,79.9933,77.6735,79.5293,113918.0
2015-08-24 09:45:00,99.65,99.65,97.44,97.44,82831.0,79.7133,79.7133,77.9454,77.9454,82831.0
2015-08-24 09:50:00,97.44,98.37,96.97,98.33,118359.0,77.9454,78.6894,77.5695,78.6574,118359.0
2015-08-24 09:55:00,98.34,99.03,98.16,98.76,63740.0,78.6654,79.2173,78.5214,79.0013,63740.0
2015-08-24 10:00:00,98.71,99.52,98.21,99.45,97411.0,78.9613,79.6093,78.5614,79.5533,97411.0
2015-08-24 10:05:00,99.6,99.67,98.97,99.53,151336.0,79.6733,79.7293,79.1693,79.6173,151336.0
2015-08-24 10:10:00,99.53,99.83,99.39,99.68,106253.0,79.6173,79.8573,79.5053,79.7373,106253.0
2015-08-24 10:15:00,99.7,99.99,99.62,99.97,136054.0,79.7533,79.9853,79.6893,79.9693,136054.0
2015-08-24 10:20:00,99.9,100.74,99.83,100.65,62555.0,79.9133,80.5852,79.8573,80.5132,62555.0
2015-08-24 10:25:00,100.61,100.62,99.65,99.77,93507.0,80.4812,80.4892,79.7133,79.8093,93507.0
2015-08-24 10:30:00,99.73,99.87,99.37,99.41,136042.0,79.7773,79.8893,79.4893,79.5213,136042.0
2015-08-24 10:35:00,99.46,100.62,99.46,100.26,55316.0,79.5613,80.4892,79.5613,80.2012,55316.0
2015-08-24 10:40:00,100.29,100.49,99.64,100.09,50364.0,80.2252,80.3852,79.7053,80.0653,50364.0
2015-08-24 10:45:00,100.02,100.36,100.0,100.05,47227.0,80.0093,80.2812,79.9933,80.0333,47227.0
2015-08-24 10:50:00,100.03,100.23,99.94,100.0,42942.0,80.0173,80.1772,79.9453,79.9933,42942.0
2015-08-24 10:55:00,100.0,100.15,99.81,100.04,48116.0,79.9933,80.1132,79.8413,80.0253,48116.0
2015-08-24 11:00:00,100.1,100.15,99.64,99.74,91239.0,80.0733,80.1132,79.7053,79.7853,91239.0
2015-08-24 11:05:00,99.7,99.74,99.39,99.72,50924.0,79.7533,79.7853,79.5053,79.7693,50924.0
2015-08-24 11:10:00,99.68,99.77,99.47,99.65,32813.0,79.7373,79.8093,79.5693,79.7133,32813.0
2015-08-24 11:15:00,99.71,99.71,99.39,99.64,28957.0,79.7613,79.7613,79.5053,79.7053,28957.0
2015-08-24 11:20:00,99.65,99.68,99.39,99.46,31684.0,79.7133,79.7373,79.5053,79.5613,31684.0
2015-08-24 11:25:00,99.48,99.67,99.41,99.48,28802.0,79.5773,79.7293,79.5213,79.5773,28802.0
2015-08-24 11:30:00,99.45,99.76,99.39,99.73,40790.0,79.5533,79.8013,79.5053,79.7773,40790.0
2015-08-24 11:35:00,99.72,100.19,99.59,100.09,29817.0,79.7693,80.1452,79.6653,80.0653,29817.0
2015-08-24 11:40:00,100.06,100.18,99.79,100.14,39768.0,80.0413,80.1372,79.8253,80.1053,39768.0
2015-08-24 11:45:00,100.14,100.32,99.96,100.24,53331.0,80.1053,80.2492,79.9613,80.1852,53331.0
2015-08-24 11:50:00,100.27,101.08,100.23,101.08,76334.0,80.2092,80.8572,80.1772,80.8572,76334.0
2015-08-24 11:55:00,101.02,101.02,100.61,100.87,35040.0,80.8092,80.8092,80.4812,80.6892,35040.0
2015-08-24 12:00:00,100.87,100.91,100.63,100.63,91680.0,80.6892,80.7212,80.4972,80.4972,91680.0
2015-08-24 12:05:00,100.66,101.16,100.53,101.05,46099.0,80.5212,80.9212,80.4172,80.8332,46099.0
2015-08-24 12:10:00,101.06,101.18,100.88,100.94,36529.0,80.8412,80.9372,80.6972,80.7452,36529.0
2015-08-24 12:15:00,100.92,101.07,100.84,101.07,29528.0,80.7292,80.8492,80.6652,80.8492,29528.0
2015-08-24 12:20:00,101.03,101.17,100.9,101.14,42684.0,80.8172,80.9292,80.7132,80.9052,42684.0
2015-08-24 12:25:00,101.13,101.26,101.04,101.13,28431.0,80.8972,81.0012,80.8252,80.8972,28431.0
2015-08-24 12:30:00,101.12,101.19,100.87,101.18,33338.0,80.8892,80.9452,80.6892,80.9372,33338.0
2015-08-24 12:35:00,101.21,101.41,101.11,101.17,40922.0,80.9612,81.1212,80.8812,80.9292,40922.0
2015-08-24 12:40:00,101.16,101.3,101.06,101.11,22883.0,80.9212,81.0332,80.8412,80.8812,22883.0
2015-08-24 12:45:00,101.11,101.11,100.56,100.68,41321.0,80.8812,80.8812,80.4412,80.5372,41321.0
2015-08-24 12:50:00,100.72,101.06,100.65,101.01,24479.0,80.5692,80.8412,80.5132,80.8012,24479.0
2015-08-24 12:55:00,101.0,101.2,100.89,100.96,29810.0,80.7932,80.9532,80.7052,80.7612,29810.0
2015-08-24 13:00:00,101.01,101.2,100.98,101.06,48545.0,80.8012,80.9532,80.7772,80.8412,48545.0
2015-08-24 13:05:00,101.01,101.28,100.95,101.18,51580.0,80.8012,81.0172,80.7532,80.9372,51580.0
2015-08-24 13:10:00,101.18,101.33,101.06,101.21,33696.0,80.9372,81.0572,80.8412,80.9612,33696.0
2015-08-24 13:15:00,101.22,101.38,101.06,101.31,31132.0,80.9692,81.0972,80.8412,81.0412,31132.0
2015-08-24 13:20:00,101.31,101.33,101.01,101.05,31039.0,81.0412,81.0572,80.8012,80.8332,31039.0
2015-08-24 13:25:00,101.07,101.2,100.92,101.08,35137.0,80.8492,80.9532,80.7292,80.8572,35137.0
2015-08-24 13:30:00,101.07,101.08,100.8,100.85,24676.0,80.8492,80.8572,80.6332,80.6732,24676.0
2015-08-24 13:35:00,100.82,100.9,100.53,100.55,32377.0,80.6492,80.7132,80.4172,80.4332,32377.0
2015-08-24 13:40:00,100.53,100.64,100.44,100.5,28764.0,80.4172,80.5052,80.3452,80.3932,28764.0
2015-08-24 13:45:00,100.46,100.71,100.33,100.58,30297.0,80.3612,80.5612,80.2572,80.4572,30297.0
2015-08-24 13:50:00,100.56,100.56,100.31,100.35,26408.0,80.4412,80.4412,80.2412,80.2732,26408.0
2015-08-24 13:55:00,100.33,100.37,100.1,100.12,31787.0,80.2572,80.2892,80.0733,80.0893,31787.0
2015-08-24 14:00:00,100.17,100.33,100.06,100.33,36380.0,80.1292,80.2572,80.0413,80.2572,36380.0
2015-08-24 14:05:00,100.27,100.27,99.95,100.03,28388.0,80.2092,80.2092,79.9533,80.0173,28388.0
2015-08-24 14:10:00,99.98,100.1,99.88,99.99,79744.0,79.9773,80.0733,79.8973,79.9853,79744.0
2015-08-24 14:15:00,99.99,100.46,99.77,100.38,78812.0,79.9853,80.3612,79.8093,80.2972,78812.0
2015-08-24 14:20:00,100.41,100.5,100.11,100.21,19235.0,80.3212,80.3932,80.0813,80.1612,19235.0
2015-08-24 14:25:00,100.2,100.32,99.97,100.23,30154.0,80.1532,80.2492,79.9693,80.1772,30154.0
2015-08-24 14:30:00,100.26,100.42,100.13,100.25,18864.0,80.2012,80.3292,80.0973,80.1932,18864.0
2015-08-24 14:35:00,100.28,100.53,100.28,100.36,18931.0,80.2172,80.4172,80.2172,80.2812,18931.0
2015-08-24 14:40:00,100.32,100.32,100.03,100.09,26999.0,80.2492,80.2492,80.0173,80.0653,26999.0
2015-08-24 14:45:00,100.08,100.13,99.67,99.91,54591.0,80.0573,80.0973,79.7293,79.9213,54591.0
2015-08-24 14:50:00,99.96,100.0,99.16,99.18,66397.0,79.9613,79.9933,79.3213,79.3373,66397.0
2015-08-24 14:55:00,99.13,99.4,98.77,98.88,53687.0,79.2973,79.5133,79.0093,79.0973,53687.0
2015-08-24 15:00:00,98.85,99.18,98.4,99.1,87223.0,79.0733,79.3373,78.7134,79.2733,87223.0
2015-08-24 15:05:00,99.1,99.46,98.98,99.45,62722.0,79.2733,79.5613,79.1773,79.5533,62722.0
2015-08-24 15:10:00,99.45,99.45,98.81,99.22,57071.0,79.5533,79.5533,79.0413,79.3693,57071.0
2015-08-24 15:15:00,99.15,99.21,98.7,98.84,73292.0,79.3133,79.3613,78.9533,79.0653,73292.0
2015-08-24 15:20:00,98.84,98.98,98.46,98.67,126803.0,79.0653,79.1773,78.7614,78.9293,126803.0
2015-08-24 15:25:00,98.67,98.8,98.43,98.53,93801.0,78.9293,79.0333,78.7374,78.8174,93801.0
2015-08-24 15:30:00,98.53,98.74,98.4,98.73,75744.0,78.8174,78.9853,78.7134,78.9773,75744.0
2015-08-24 15:35:00,98.73,99.73,98.7,99.59,61675.0,78.9773,79.7773,78.9533,79.6653,61675.0
2015-08-24 15:40:00,99.59,100.01,99.28,100.01,70977.0,79.6653,80.0013,79.4173,80.0013,70977.0
2015-08-24 15:45:00,100.05,100.61,99.52,99.57,139349.0,80.0333,80.4812,79.6093,79.6493,139349.0
2015-08-24 15:50:00,99.56,99.92,99.37,99.92,115130.0,79.6413,79.9293,79.4893,79.9293,115130.0
2015-08-24 15:55:00,99.89,99.9,98.75,98.8,215254.0,79.9053,79.9133,78.9933,79.0333,215254.0
2015-08-25 09:30:00,100.47,100.82,100.13,100.33,101570.0,80.3692,80.6492,80.0973,80.2572,101570.0
2015-08-25 09:35:00,100.35,100.55,100.04,100.55,41944.0,80.2732,80.4332,80.0253,80.4332,41944.0
2015-08-25 09:40:00,100.56,100.79,100.17,100.3,51226.0,80.4412,80.6252,80.1292,80.2332,51226.0
2015-08-25 09:45:00,100.29,100.58,100.18,100.27,33325.0,80.2252,80.4572,80.1372,80.2092,33325.0
2015-08-25 09:50:00,100.31,100.57,100.1,100.1,30679.0,80.2412,80.4492,80.0733,80.0733,30679.0
2015-08-25 09:55:00,100.1,100.34,100.06,100.14,16237.0,80.0733,80.2652,80.0413,80.1053,16237.0
2015-08-25 10:00:00,100.24,100.32,100.03,100.11,24470.0,80.1852,80.2492,80.0173,80.0813,24470.0
2015-08-25 10:05:00,100.13,100.18,99.87,100.08,18688.0,80.0973,80.1372,79.8893,80.0573,18688.0
2015-08-25 10:10:00,100.07,100.18,99.81,100.09,32402.0,80.0493,80.1372,79.8413,80.0653,32402.0
2015-08-25 10:15:00,100.07,100.32,100.0,100.06,21449.0,80.0493,80.2492,79.9933,80.0413,21449.0
2015-08-25 10:20:00,100.06,100.06,99.71,99.73,22623.0,80.0413,80.0413,79.7613,79.7773,22623.0
2015-08-25 10:25:00,99.73,99.86,99.58,99.78,23276.0,79.7773,79.8813,79.6573,79.8173,23276.0
2015-08-25 10:30:00,99.75,99.85,99.6,99.79,22800.0,79.7933,79.8733,79.6733,79.8253,22800.0
2015-08-25 10:35:00,99.75,99.78,99.62,99.77,22372.0,79.7933,79.8173,79.6893,79.8093,22372.0
2015-08-25 10:40:00,99.79,99.99,99.78,99.85,13451.0,79.8253,79.9853,79.8173,79.8733,13451.0
2015-08-25 10:45:00,99.85,100.04,99.78,100.02,21673.0,79.8733,80.0253,79.8173,80.0093,21673.0
2015-08-25 10:50:00,99.96,100.11,99.93,100.08,19168.0,79.9613,80.0813,79.9373,80.0573,19168.0
2015-08-25 10:55:00,100.08,100.15,100.01,100.12,18286.0,80.0573,80.1132,80.0013,80.0893,18286.0
2015-08-25 11:00:00,100.16,100.29,100.12,100.29,19413.0,80.1212,80.2252,80.0893,80.2252,19413.0
2015-08-25 11:05:00,100.26,100.37,100.23,100.3,12970.0,80.2012,80.2892,80.1772,80.2332,12970.0
2015-08-25 11:10:00,100.35,100.63,100.34,100.56,12486.0,80.2732,80.4972,80.2652,80.4412,12486.0
2015-08-25 11:15:00,100.61,100.63,100.49,100.58,11476.0,80.4812,80.4972,80.3852,80.4572,11476.0
2015-08-25 11:20:00,100.61,100.79,100.56,100.62,21631.0,80.4812,80.6252,80.4412,80.4892,21631.0
2015-08-25 11:25:00,100.61,100.65,100.48,100.49,15595.0,80.4812,80.5132,80.3772,80.3852,15595.0
2015-08-25 11:30:00,100.49,100.51,100.32,100.44,16055.0,80.3852,80.4012,80.2492,80.3452,16055.0
2015-08-25 11:35:00,100.48,100.54,100.35,100.43,28001.0,80.3772,80.4252,80.2732,80.3372,28001.0
2015-08-25 11:40:00,100.44,100.54,100.34,100.39,17450.0,80.3452,80.4252,80.2652,80.3052,17450.0
2015-08-25 11:45:00,100.38,100.63,100.34,100.57,17762.0,80.2972,80.4972,80.2652,80.4492,17762.0
2015-08-25 11:50:00,100.57,100.58,100.38,100.38,19565.0,80.4492,80.4572,80.2972,80.2972,19565.0
2015-08-25 11:55:00,100.36,100.41,100.21,100.26,12379.0,80.2812,80.3212,80.1612,80.2012,12379.0
2015-08-25 12:00:00,100.3,100.36,100.18,100.29,16659.0,80.2332,80.2812,80.1372,80.2252,16659.0
2015-08-25 12:05:00,100.28,100.37,100.19,100.31,12352.0,80.2172,80.2892,80.1452,80.2412,12352.0
2015-08-25 12:10:00,100.27,100.34,100.22,100.32,11300.0,80.2092,80.2652,80.1692,80.2492,11300.0
2015-08-25 12:15:00,100.32,100.37,100.15,100.24,24359.0,80.2492,80.2892,80.1132,80.1852,24359.0
2015-08-25 12:20:00,100.23,100.44,100.23,100.37,15374.0,80.1772,80.3452,80.1772,80.2892,15374.0
2015-08-25 12:25:00,100.34,100.4,100.28,100.35,10032.0,80.2652,80.3132,80.2172,80.2732,10032.0
2015-08-25 12:30:00,100.34,100.5,100.34,100.48,6253.0,80.2652,80.3932,80.2652,80.3772,6253.0
2015-08-25 12:35:00,100.47,100.47,100.23,100.27,10954.0,80.3692,80.3692,80.1772,80.2092,10954.0
2015-08-25 12:40:00,100.32,100.43,100.32,100.43,16365.0,80.2492,80.3372,80.2492,80.3372,16365.0
2015-08-25 12:45:00,100.43,100.52,100.3,100.39,26100.0,80.3372,80.4092,80.2332,80.3052,26100.0
2015-08-25 12:50:00,100.42,100.48,100.29,100.29,8995.0,80.3292,80.3772,80.2252,80.2252,8995.0
2015-08-25 12:55:00,100.29,100.39,100.14,100.21,8863.0,80.2252,80.3052,80.1053,80.1612,8863.0
2015-08-25 13:00:00,100.22,100.25,100.1,100.25,17680.0,80.1692,80.1932,80.0733,80.1932,17680.0
2015-08-25 13:05:00,100.25,100.39,100.24,100.26,9418.0,80.1932,80.3052,80.1852,80.2012,9418.0
2015-08-25 13:10:00,100.27,100.3,100.15,100.21,21725.0,80.2092,80.2332,80.1132,80.1612,21725.0
2015-08-25 13:15:00,100.19,100.27,100.04,100.05,11847.0,80.1452,80.2092,80.0253,80.0333,11847.0
2015-08-25 13:20:00,100.05,100.26,100.02,100.02,30607.0,80.0333,80.2012,80.0093,80.0093,30607.0
2015-08-25 13:25:00,100.02,100.02,99.57,99.63,36961.0,80.0093,80.0093,79.6493,79.6973,36961.0
2015-08-25 13:30:00,99.6,99.75,99.57,99.68,24995.0,79.6733,79.7933,79.6493,79.7373,24995.0
2015-08-25 13:35:00,99.72,99.94,99.72,99.84,19205.0,79.7693,79.9453,79.7693,79.8653,19205.0
2015-08-25 13:40:00,99.84,99.85,99.6,99.65,16549.0,79.8653,79.8733,79.6733,79.7133,16549.0
2015-08-25 13:45:00,99.68,99.85,99.54,99.76,17303.0,79.7373,79.8733,79.6253,79.8013,17303.0
2015-08-25 13:50:00,99.76,99.99,99.75,99.86,18946.0,79.8013,79.9853,79.7933,79.8813,18946.0
2015-08-25 13:55:00,99.88,100.09,99.87,99.91,14891.0,79.8973,80.0653,79.8893,79.9213,14891.0
2015-08-25 14:00:00,99.93,100.07,99.82,99.84,21497.0,79.9373,80.0493,79.8493,79.8653,21497.0
2015-08-25 14:05:00,99.83,99.97,99.76,99.83,20143.0,79.8573,79.9693,79.8013,79.8573,20143.0
2015-08-25 14:10:00,99.86,100.0,99.78,99.88,14005.0,79.8813,79.9933,79.8173,79.8973,14005.0
2015-08-25 14:15:00,99.88,100.17,99.82,100.08,23460.0,79.8973,80.1292,79.8493,80.0573,23460.0
2015-08-25 14:20:00,100.08,100.31,100.07,100.07,17897.0,80.0573,80.2412,80.0493,80.0493,17897.0
2015-08-25 14:25:00,100.08,100.16,99.98,100.11,15136.0,80.0573,80.1212,79.9773,80.0813,15136.0
2015-08-25 14:30:00,100.09,100.25,100.03,100.1,26116.0,80.0653,80.1932,80.0173,80.0733,26116.0
2015-08-25 14:35:00,100.11,100.2,99.9,100.02,15853.0,80.0813,80.1532,79.9133,80.0093,15853.0
2015-08-25 14:40:00,100.03,100.35,100.0,100.19,26605.0,80.0173,80.2732,79.9933,80.1452,26605.0
2015-08-25 14:45:00,100.17,100.45,100.12,100.44,19099.0,80.1292,80.3532,80.0893,80.3452,19099.0
2015-08-25 14:50:00,100.47,100.61,100.35,100.45,24809.0,80.3692,80.4812,80.2732,80.3532,24809.0
2015-08-25 14:55:00,100.46,100.55,100.39,100.44,19099.0,80.3612,80.4332,80.3052,80.3452,19099.0
2015-08-25 15:00:00,100.43,100.53,100.28,100.29,19191.0,80.3372,80.4172,80.2172,80.2252,19191.0
2015-08-25 15:05:00,100.25,100.35,100.15,100.25,27724.0,80.1932,80.2732,80.1132,80.1932,27724.0
2015-08-25 15:10:00,100.25,100.3,100.17,100.17,24813.0,80.1932,80.2332,80.1292,80.1292,24813.0
2015-08-25 15:15:00,100.16,100.16,99.81,99.86,57014.0,80.1212,80.1212,79.8413,79.8813,57014.0
2015-08-25 15:20:00,99.85,99.89,99.61,99.68,45387.0,79.8733,79.9053,79.6813,79.7373,45387.0
2015-08-25 15:25:00,99.68,99.82,99.5,99.57,53044.0,79.7373,79.8493,79.5933,79.6493,53044.0
2015-08-25 15:30:00,99.57,99.62,99.1,99.31,75497.0,79.6493,79.6893,79.2733,79.4413,75497.0
2015-08-25 15:35:00,99.31,99.43,98.8,98.9,85756.0,79.4413,79.5373,79.0333,79.1133,85756.0
2015-08-25 15:40:00,98.87,99.12,98.67,98.8,63980.0,79.0893,79.2893,78.9293,79.0333,63980.0
2015-08-25 15:45:00,98.79,98.79,98.12,98.3,96131.0,79.0253,79.0253,78.4894,78.6334,96131.0
2015-08-25 15:50:00,98.28,98.84,98.15,98.76,103124.0,78.6174,79.0653,78.5134,79.0013,103124.0
2015-08-25 15:55:00,98.76,98.76,97.64,97.75,270907.0,79.0013,79.0013,78.1054,78.1934,270907.0
2015-08-26 09:30:00,100.07,100.29,99.76,99.88,33204.0,80.0493,80.2252,79.8013,79.8973,33204.0
2015-08-26 09:35:00,99.95,99.96,99.17,99.38,18880.0,79.9533,79.9613,79.3293,79.4973,18880.0
2015-08-26 09:40:00,99.37,99.37,98.75,98.92,57970.0,79.4893,79.4893,78.9933,79.1293,57970.0
2015-08-26 09:45:00,98.95,99.07,98.75,99.01,43812.0,79.1533,79.2493,78.9933,79.2013,43812.0
2015-08-26 09:50:00,99.0,99.0,98.46,98.52,51894.0,79.1933,79.1933,78.7614,78.8094,51894.0
2015-08-26 09:55:00,98.52,98.89,98.52,98.75,8866.0,78.8094,79.1053,78.8094,78.9933,8866.0
2015-08-26 10:00:00,98.79,98.91,98.49,98.86,19237.0,79.0253,79.1213,78.7854,79.0813,19237.0
2015-08-26 10:05:00,98.86,99.18,98.76,98.85,53565.0,79.0813,79.3373,79.0013,79.0733,53565.0
2015-08-26 10:10:00,98.83,98.99,98.51,98.68,18834.0,79.0573,79.1853,78.8014,78.9373,18834.0
2015-08-26 10:15:00,98.7,98.7,97.97,97.99,53406.0,78.9533,78.9533,78.3694,78.3854,53406.0
2015-08-26 10:20:00,97.92,98.38,97.89,98.25,21474.0,78.3294,78.6974,78.3054,78.5934,21474.0
2015-08-26 10:25:00,98.19,98.6,98.19,98.56,26081.0,78.5454,78.8734,78.5454,78.8414,26081.0
2015-08-26 10:30:00,98.55,98.81,98.22,98.67,31269.0,78.8334,79.0413,78.5694,78.9293,31269.0
2015-08-26 10:35:00,98.71,98.71,98.36,98.43,12726.0,78.9613,78.9613,78.6814,78.7374,12726.0
2015-08-26 10:40:00,98.38,98.44,98.2,98.36,15344.0,78.6974,78.7454,78.5534,78.6814,15344.0
2015-08-26 10:45:00,98.32,98.38,98.04,98.21,19881.0,78.6494,78.6974,78.4254,78.5614,19881.0
2015-08-26 10:50:00,98.24,98.48,98.15,98.46,12724.0,78.5854,78.7774,78.5134,78.7614,12724.0
2015-08-26 10:55:00,98.42,98.42,98.04,98.07,17626.0,78.7294,78.7294,78.4254,78.4494,17626.0
2015-08-26 11:00:00,98.1,98.21,97.89,98.18,35945.0,78.4734,78.5614,78.3054,78.5374,35945.0
2015-08-26 11:05:00,98.19,98.31,98.08,98.09,21093.0,78.5454,78.6414,78.4574,78.4654,21093.0
2015-08-26 11:10:00,98.09,98.15,97.89,98.03,38619.0,78.4654,78.5134,78.3054,78.4174,38619.0
2015-08-26 11:15:00,98.02,98.25,98.02,98.19,17338.0,78.4094,78.5934,78.4094,78.5454,17338.0
2015-08-26 11:20:00,98.25,98.33,98.08,98.08,12645.0,78.5934,78.6574,78.4574,78.4574,12645.0
2015-08-26 11:25:00,98.13,98.18,98.02,98.02,12581.0,78.4974,78.5374,78.4094,78.4094,12581.0
2015-08-26 11:30:00,98.05,98.25,97.84,97.89,17205.0,78.4334,78.5934,78.2654,78.3054,17205.0
2015-08-26 11:35:00,97.85,97.9,97.69,97.69,24640.0,78.2734,78.3134,78.1454,78.1454,24640.0
2015-08-26 11:40:00,97.69,98.08,97.68,97.97,17842.0,78.1454,78.4574,78.1374,78.3694,17842.0
2015-08-26 11:45:00,97.95,98.0,97.75,98.0,13172.0,78.3534,78.3934,78.1934,78.3934,13172.0
2015-08-26 11:50:00,97.95,98.13,97.9,97.98,17308.0,78.3534,78.4974,78.3134,78.3774,17308.0
2015-08-26 11:55:00,98.02,98.08,97.86,97.96,12001.0,78.4094,78.4574,78.2814,78.3614,12001.0
2015-08-26 12:00:00,97.93,97.95,97.81,97.81,8149.0,78.3374,78.3534,78.2414,78.2414,8149.0
2015-08-26 12:05:00,97.75,97.93,97.65,97.86,18957.0,78.1934,78.3374,78.1134,78.2814,18957.0
2015-08-26 12:10:00,97.87,97.88,97.76,97.81,8647.0,78.2894,78.2974,78.2014,78.2414,8647.0
2015-08-26 12:15:00,97.81,98.03,97.79,97.92,18183.0,78.2414,78.4174,78.2254,78.3294,18183.0
2015-08-26 12:20:00,97.98,98.0,97.7,97.81,10950.0,78.3774,78.3934,78.1534,78.2414,10950.0
2015-08-26 12:25:00,97.82,97.85,97.69,97.75,10075.0,78.2494,78.2734,78.1454,78.1934,10075.0
2015-08-26 12:30:00,97.73,97.79,97.59,97.61,17150.0,78.1774,78.2254,78.0654,78.0814,17150.0
2015-08-26 12:35:00,97.59,97.78,97.59,97.67,12078.0,78.0654,78.2174,78.0654,78.1294,12078.0
2015-08-26 12:40:00,97.69,97.77,97.66,97.74,7953.0,78.1454,78.2094,78.1214,78.1854,7953.0
2015-08-26 12:45:00,97.77,97.96,97.72,97.93,10049.0,78.2094,78.3614,78.1694,78.3374,10049.0
2015-08-26 12:50:00,97.91,98.04,97.82,98.04,9474.0,78.3214,78.4254,78.2494,78.4254,9474.0
2015-08-26 12:55:00,98.05,98.36,98.05,98.36,12341.0,78.4334,78.6814,78.4334,78.6814,12341.0
2015-08-26 13:00:00,98.4,98.52,98.29,98.32,15817.0,78.7134,78.8094,78.6254,78.6494,15817.0
2015-08-26 13:05:00,98.37,98.38,98.16,98.2,10477.0,78.6894,78.6974,78.5214,78.5534,10477.0
2015-08-26 13:10:00,98.23,98.39,98.19,98.27,11985.0,78.5774,78.7054,78.5454,78.6094,11985.0
2015-08-26 13:15:00,98.26,98.32,98.15,98.2,28192.0,78.6014,78.6494,78.5134,78.5534,28192.0
2015-08-26 13:20:00,98.24,98.57,98.24,98.49,15461.0,78.5854,78.8494,78.5854,78.7854,15461.0
2015-08-26 13:25:00,98.48,98.67,98.43,98.67,13241.0,78.7774,78.9293,78.7374,78.9293,13241.0
2015-08-26 13:30:00,98.67,98.67,98.48,98.55,12599.0,78.9293,78.9293,78.7774,78.8334,12599.0
2015-08-26 13:35:00,98.58,98.85,98.52,98.8,22590.0,78.8574,79.0733,78.8094,79.0333,22590.0
2015-08-26 13:40:00,98.83,98.86,98.71,98.75,10506.0,79.0573,79.0813,78.9613,78.9933,10506.0
2015-08-26 13:45:00,98.77,98.87,98.59,98.65,16102.0,79.0093,79.0893,78.8654,78.9134,16102.0
2015-08-26 13:50:00,98.63,98.79,98.56,98.66,27012.0,78.8974,79.0253,78.8414,78.9213,27012.0
2015-08-26 13:55:00,98.68,98.81,98.61,98.76,18841.0,78.9373,79.0413,78.8814,79.0013,18841.0
2015-08-26 14:00:00,98.75,98.81,98.59,98.62,16403.0,78.9933,79.0413,78.8654,78.8894,16403.0
2015-08-26 14:05:00,98.6,98.75,98.59,98.68,16539.0,78.8734,78.9933,78.8654,78.9373,16539.0
2015-08-26 14:10:00,98.71,98.76,98.53,98.55,17147.0,78.9613,79.0013,78.8174,78.8334,17147.0
2015-08-26 14:15:00,98.54,98.57,98.27,98.31,16900.0,78.8254,78.8494,78.6094,78.6414,16900.0
2015-08-26 14:20:00,98.31,98.48,98.31,98.46,15626.0,78.6414,78.7774,78.6414,78.7614,15626.0
2015-08-26 14:25:00,98.44,98.58,98.41,98.5,12573.0,78.7454,78.8574,78.7214,78.7934,12573.0
2015-08-26 14:30:00,98.51,98.66,98.44,98.6,21843.0,78.8014,78.9213,78.7454,78.8734,21843.0
2015-08-26 14:35:00,98.61,98.77,98.61,98.7,19627.0,78.8814,79.0093,78.8814,78.9533,19627.0
2015-08-26 14:40:00,98.71,98.91,98.71,98.78,21175.0,78.9613,79.1213,78.9613,79.0173,21175.0
2015-08-26 14:45:00,98.84,99.05,98.76,98.8,26858.0,79.0653,79.2333,79.0013,79.0333,26858.0
2015-08-26 14:50:00,98.81,99.03,98.81,98.98,33366.0,79.0413,79.2173,79.0413,79.1773,33366.0
2015-08-26 14:55:00,98.98,99.04,98.83,99.03,17687.0,79.1773,79.2253,79.0573,79.2173,17687.0
2015-08-26 15:00:00,99.03,99.03,98.85,98.85,19489.0,79.2173,79.2173,79.0733,79.0733,19489.0
2015-08-26 15:05:00,98.88,99.39,98.88,99.35,43717.0,79.0973,79.5053,79.0973,79.4733,43717.0
2015-08-26 15:10:00,99.35,99.73,99.35,99.65,42583.0,79.4733,79.7773,79.4733,79.7133,42583.0
2015-08-26 15:15:00,99.67,99.83,99.46,99.81,47740.0,79.7293,79.8573,79.5613,79.8413,47740.0
2015-08-26 15:20:00,99.84,99.97,99.64,99.73,55387.0,79.8653,79.9693,79.7053,79.7773,55387.0
2015-08-26 15:25:00,99.75,99.8,99.6,99.64,33459.0,79.7933,79.8333,79.6733,79.7053,33459.0
2015-08-26 15:30:00,99.66,99.97,99.6,99.93,40752.0,79.7213,79.9693,79.6733,79.9373,40752.0
2015-08-26 15:35:00,99.93,99.94,99.6,99.63,51712.0,79.9373,79.9453,79.6733,79.6973,51712.0
2015-08-26 15:40:00,99.63,100.09,99.57,99.99,46758.0,79.6973,80.0653,79.6493,79.9853,46758.0
2015-08-26 15:45:00,100.03,100.17,99.78,99.87,72935.0,80.0173,80.1292,79.8173,79.8893,72935.0
2015-08-26 15:50:00,99.88,100.11,99.87,100.08,96220.0,79.8973,80.0813,79.8893,80.0573,96220.0
2015-08-26 15:55:00,100.08,100.12,99.72,100.04,159139.0,80.0573,80.0893,79.7693,80.0253,159139.0
2015-08-27 09:30:00,101.09,101.46,100.44,100.44,55851.0,80.8652,81.1612,80.3452,80.3452,55851.0
2015-08-27 09:35:00,100.6,100.61,100.35,100.5,28341.0,80.4732,80.4812,80.2732,80.3932,28341.0
2015-08-27 09:40:00,100.5,100.6,100.37,100.42,70935.0,80.3932,80.4732,80.2892,80.3292,70935.0
2015-08-27 09:45:00,100.42,100.45,100.13,100.31,19538.0,80.3292,80.3532,80.0973,80.2412,19538.0
2015-08-27 09:50:00,100.32,100.48,100.09,100.17,21430.0,80.2492,80.3772,80.0653,80.1292,21430.0
2015-08-27 09:55:00,100.17,100.21,99.99,100.08,31594.0,80.1292,80.1612,79.9853,80.0573,31594.0
2015-08-27 10:00:00,100.08,100.24,99.89,99.89,81158.0,80.0573,80.1852,79.9053,79.9053,81158.0
2015-08-27 10:05:00,99.92,100.21,99.79,100.2,48167.0,79.9293,80.1612,79.8253,80.1532,48167.0
2015-08-27 10:10:00,100.2,100.33,100.15,100.22,13706.0,80.1532,80.2572,80.1132,80.1692,13706.0
2015-08-27 10:15:00,100.21,100.23,99.97,100.06,18136.0,80.1612,80.1772,79.9693,80.0413,18136.0
2015-08-27 10:20:00,100.06,100.24,99.94,100.2,16343.0,80.0413,80.1852,79.9453,80.1532,16343.0
2015-08-27 10:25:00,100.21,100.22,100.09,100.14,26896.0,80.1612,80.1692,80.0653,80.1053,26896.0
2015-08-27 10:30:00,100.14,100.21,99.94,100.09,16861.0,80.1053,80.1612,79.9453,80.0653,16861.0
2015-08-27 10:35:00,100.13,100.19,100.09,100.13,12049.0,80.0973,80.1452,80.0653,80.0973,12049.0
2015-08-27 10:40:00,100.13,100.23,100.03,100.08,19482.0,80.0973,80.1772,80.0173,80.0573,19482.0
2015-08-27 10:45:00,100.11,100.29,100.1,100.21,26748.0,80.0813,80.2252,80.0733,80.1612,26748.0
2015-08-27 10:50:00,100.23,100.39,100.17,100.35,20057.0,80.1772,80.3052,80.1292,80.2732,20057.0
2015-08-27 10:55:00,100.36,100.38,100.26,100.29,19947.0,80.2812,80.2972,80.2012,80.2252,19947.0
2015-08-27 11:00:00,100.29,100.43,100.25,100.33,23955.0,80.2252,80.3372,80.1932,80.2572,23955.0
2015-08-27 11:05:00,100.33,100.41,100.26,100.26,54010.0,80.2572,80.3212,80.2012,80.2012,54010.0
2015-08-27 11:10:00,100.27,100.44,100.24,100.38,23905.0,80.2092,80.3452,80.1852,80.2972,23905.0
2015-08-27 11:15:00,100.4,100.5,100.29,100.46,17378.0,80.3132,80.3932,80.2252,80.3612,17378.0
2015-08-27 11:20:00,100.46,100.61,100.43,100.59,22790.0,80.3612,80.4812,80.3372,80.4652,22790.0
2015-08-27 11:25:00,100.6,100.6,100.39,100.48,16570.0,80.4732,80.4732,80.3052,80.3772,16570.0
2015-08-27 11:30:00,100.48,100.53,100.33,100.35,20976.0,80.3772,80.4172,80.2572,80.2732,20976.0
2015-08-27 11:35:00,100.39,100.42,100.29,100.3,13898.0,80.3052,80.3292,80.2252,80.2332,13898.0
2015-08-27 11:40:00,100.33,100.53,100.32,100.48,16047.0,80.2572,80.4172,80.2492,80.3772,16047.0
2015-08-27 11:45:00,100.45,100.56,100.44,100.56,14375.0,80.3532,80.4412,80.3452,80.4412,14375.0
2015-08-27 11:50:00,100.61,100.67,100.51,100.64,23523.0,80.4812,80.5292,80.4012,80.5052,23523.0
2015-08-27 11:55:00,100.64,100.65,100.51,100.56,12664.0,80.5052,80.5132,80.4012,80.4412,12664.0
2015-08-27 12:00:00,100.56,100.6,100.5,100.58,12502.0,80.4412,80.4732,80.3932,80.4572,12502.0
2015-08-27 12:05:00,100.58,100.86,100.56,100.78,25727.0,80.4572,80.6812,80.4412,80.6172,25727.0
2015-08-27 12:10:00,100.78,100.82,100.72,100.78,9818.0,80.6172,80.6492,80.5692,80.6172,9818.0
2015-08-27 12:15:00,100.78,100.86,100.72,100.82,8377.0,80.6172,80.6812,80.5692,80.6492,8377.0
2015-08-27 12:20:00,100.82,100.89,100.77,100.86,13845.0,80.6492,80.7052,80.6092,80.6812,13845.0
2015-08-27 12:25:00,100.86,100.96,100.83,100.96,9015.0,80.6812,80.7612,80.6572,80.7612,9015.0
2015-08-27 12:30:00,100.96,101.05,100.94,101.01,24311.0,80.7612,80.8332,80.7452,80.8012,24311.0
2015-08-27 12:35:00,101.01,101.18,101.0,101.12,41949.0,80.8012,80.9372,80.7932,80.8892,41949.0
2015-08-27 12:40:00,101.12,101.12,101.02,101.02,12470.0,80.8892,80.8892,80.8092,80.8092,12470.0
2015-08-27 12:45:00,101.02,101.08,100.96,101.06,15912.0,80.8092,80.8572,80.7612,80.8412,15912.0
2015-08-27 12:50:00,101.09,101.32,101.09,101.25,11984.0,80.8652,81.0492,80.8652,80.9932,11984.0
2015-08-27 12:55:00,101.25,101.42,101.17,101.4,11432.0,80.9932,81.1292,80.9292,81.1132,11432.0
2015-08-27 13:00:00,101.4,101.43,101.29,101.3,12945.0,81.1132,81.1372,81.0252,81.0332,12945.0
2015-08-27 13:05:00,101.32,101.41,101.28,101.37,13639.0,81.0492,81.1212,81.0172,81.0892,13639.0
2015-08-27 13:10:00,101.37,101.54,101.37,101.51,12052.0,81.0892,81.2252,81.0892,81.2012,12052.0
2015-08-27 13:15:00,101.52,101.59,101.44,101.46,13095.0,81.2092,81.2652,81.1452,81.1612,13095.0
2015-08-27 13:20:00,101.46,101.58,101.45,101.53,18687.0,81.1612,81.2572,81.1532,81.2172,18687.0
2015-08-27 13:25:00,101.53,101.58,101.39,101.46,18093.0,81.2172,81.2572,81.1052,81.1612,18093.0
2015-08-27 13:30:00,101.47,101.59,101.44,101.49,12710.0,81.1692,81.2652,81.1452,81.1852,12710.0
2015-08-27 13:35:00,101.49,101.49,101.34,101.34,16146.0,81.1852,81.1852,81.0652,81.0652,16146.0
2015-08-27 13:40:00,101.37,101.53,101.36,101.51,13939.0,81.0892,81.2172,81.0812,81.2012,13939.0
2015-08-27 13:45:00,101.51,101.52,101.38,101.5,16128.0,81.2012,81.2092,81.0972,81.1932,16128.0
2015-08-27 13:50:00,101.5,101.53,101.41,101.44,12447.0,81.1932,81.2172,81.1212,81.1452,12447.0
2015-08-27 13:55:00,101.44,101.67,101.44,101.66,17049.0,81.1452,81.3291,81.1452,81.3211,17049.0
2015-08-27 14:00:00,101.71,101.72,101.63,101.7,16350.0,81.3611,81.3691,81.2971,81.3531,16350.0
2015-08-27 14:05:00,101.69,101.69,101.59,101.59,15763.0,81.3451,81.3451,81.2652,81.2652,15763.0
2015-08-27 14:10:00,101.6,101.7,101.58,101.62,16269.0,81.2732,81.3531,81.2572,81.2892,16269.0
2015-08-27 14:15:00,101.62,101.64,101.29,101.34,19919.0,81.2892,81.3051,81.0252,81.0652,19919.0
2015-08-27 14:20:00,101.36,101.43,101.31,101.34,16480.0,81.0812,81.1372,81.0412,81.0652,16480.0
2015-08-27 14:25:00,101.34,101.38,101.0,101.08,30247.0,81.0652,81.0972,80.7932,80.8572,30247.0
2015-08-27 14:30:00,101.08,101.19,100.95,100.95,38151.0,80.8572,80.9452,80.7532,80.7532,38151.0
2015-08-27 14:35:00,100.97,101.27,100.96,101.21,23009.0,80.7692,81.0092,80.7612,80.9612,23009.0
2015-08-27 14:40:00,101.21,101.21,100.88,100.9,19203.0,80.9612,80.9612,80.6972,80.7132,19203.0
2015-08-27 14:45:00,100.9,101.02,100.61,100.61,24301.0,80.7132,80.8092,80.4812,80.4812,24301.0
2015-08-27 14:50:00,100.66,100.66,100.41,100.42,109222.0,80.5212,80.5212,80.3212,80.3292,109222.0
2015-08-27 14:55:00,100.41,100.42,100.06,100.13,34827.0,80.3212,80.3292,80.0413,80.0973,34827.0
2015-08-27 15:00:00,100.13,100.34,99.91,99.91,53234.0,80.0973,80.2652,79.9213,79.9213,53234.0
2015-08-27 15:05:00,99.91,100.23,99.79,100.21,49625.0,79.9213,80.1772,79.8253,80.1612,49625.0
2015-08-27 15:10:00,100.21,100.25,100.02,100.1,34718.0,80.1612,80.1932,80.0093,80.0733,34718.0
2015-08-27 15:15:00,100.11,100.4,100.0,100.38,36598.0,80.0813,80.3132,79.9933,80.2972,36598.0
2015-08-27 15:20:00,100.37,100.37,100.1,100.15,34918.0,80.2892,80.2892,80.0733,80.1132,34918.0
2015-08-27 15:25:00,100.15,100.63,100.08,100.59,40158.0,80.1132,80.4972,80.0573,80.4652,40158.0
2015-08-27 15:30:00,100.61,100.88,100.45,100.76,34295.0,80.4812,80.6972,80.3532,80.6012,34295.0
2015-08-27 15:35:00,100.77,100.79,100.51,100.59,35355.0,80.6092,80.6252,80.4012,80.4652,35355.0
2015-08-27 15:40:00,100.59,100.99,100.49,100.94,70421.0,80.4652,80.7852,80.3852,80.7452,70421.0
2015-08-27 15:45:00,100.94,101.19,100.92,101.17,58619.0,80.7452,80.9452,80.7292,80.9292,58619.0
2015-08-27 15:50:00,101.16,101.23,101.03,101.13,69522.0,80.9212,80.9772,80.8172,80.8972,69522.0
2015-08-27 15:55:00,101.13,101.42,101.11,101.42,202938.0,80.8972,81.1292,80.8812,81.1292,202938.0
2015-08-28 09:30:00,101.0,101.22,100.69,100.9,27832.0,80.7932,80.9692,80.5452,80.7132,27832.0
2015-08-28 09:35:00,101.02,101.02,100.58,100.65,15174.0,80.8092,80.8092,80.4572,80.5132,15174.0
2015-08-28 09:40:00,100.69,100.82,100.53,100.64,28013.0,80.5452,80.6492,80.4172,80.5052,28013.0
2015-08-28 09:45:00,100.64,100.8,100.52,100.59,21990.0,80.5052,80.6332,80.4092,80.4652,21990.0
2015-08-28 09:50:00,100.61,100.71,100.61,100.61,13560.0,80.4812,80.5612,80.4812,80.4812,13560.0
2015-08-28 09:55:00,100.61,100.93,100.47,100.85,18557.0,80.4812,80.7372,80.3692,80.6732,18557.0
2015-08-28 10:00:00,100.85,100.89,100.62,100.68,13186.0,80.6732,80.7052,80.4892,80.5372,13186.0
2015-08-28 10:05:00,100.68,100.69,100.38,100.44,16222.0,80.5372,80.5452,80.2972,80.3452,16222.0
2015-08-28 10:10:00,100.45,100.53,100.3,100.37,12450.0,80.3532,80.4172,80.2332,80.2892,12450.0
2015-08-28 10:15:00,100.37,100.4,100.23,100.24,39337.0,80.2892,80.3132,80.1772,80.1852,39337.0
2015-08-28 10:20:00,100.24,100.26,100.07,100.13,19830.0,80.1852,80.2012,80.0493,80.0973,19830.0
2015-08-28 10:25:00,100.17,100.28,100.13,100.13,26991.0,80.1292,80.2172,80.0973,80.0973,26991.0
2015-08-28 10:30:00,100.15,100.4,100.15,100.34,15933.0,80.1132,80.3132,80.1132,80.2652,15933.0
2015-08-28 10:35:00,100.39,100.44,100.3,100.39,36376.0,80.3052,80.3452,80.2332,80.3052,36376.0
2015-08-28 10:40:00,100.39,100.42,100.31,100.37,15312.0,80.3052,80.3292,80.2412,80.2892,15312.0
2015-08-28 10:45:00,100.41,100.44,100.17,100.23,26062.0,80.3212,80.3452,80.1292,80.1772,26062.0
2015-08-28 10:50:00,100.23,100.35,100.17,100.32,14888.0,80.1772,80.2732,80.1292,80.2492,14888.0
2015-08-28 10:55:00,100.33,100.4,100.31,100.38,12746.0,80.2572,80.3132,80.2412,80.2972,12746.0
2015-08-28 11:00:00,100.38,100.55,100.34,100.47,19090.0,80.2972,80.4332,80.2652,80.3692,19090.0
2015-08-28 11:05:00,100.5,100.54,100.4,100.4,10462.0,80.3932,80.4252,80.3132,80.3132,10462.0
2015-08-28 11:10:00,100.41,100.55,100.41,100.44,12055.0,80.3212,80.4332,80.3212,80.3452,12055.0
2015-08-28 11:15:00,100.48,100.5,100.41,100.45,9106.0,80.3772,80.3932,80.3212,80.3532,9106.0
2015-08-28 11:20:00,100.5,100.58,100.5,100.53,9649.0,80.3932,80.4572,80.3932,80.4172,9649.0
2015-08-28 11:25:00,100.53,100.72,100.53,100.66,15904.0,80.4172,80.5692,80.4172,80.5212,15904.0
2015-08-28 11:30:00,100.66,100.77,100.6,100.73,8417.0,80.5212,80.6092,80.4732,80.5772,8417.0
2015-08-28 11:35:00,100.72,100.72,100.48,100.5,18093.0,80.5692,80.5692,80.3772,80.3932,18093.0
2015-08-28 11:40:00,100.5,100.5,100.27,100.31,21226.0,80.3932,80.3932,80.2092,80.2412,21226.0
2015-08-28 11:45:00,100.33,100.35,100.2,100.23,26589.0,80.2572,80.2732,80.1532,80.1772,26589.0
2015-08-28 11:50:00,100.23,100.27,100.07,100.07,17648.0,80.1772,80.2092,80.0493,80.0493,17648.0
2015-08-28 11:55:00,100.07,100.12,100.0,100.12,12235.0,80.0493,80.0893,79.9933,80.0893,12235.0
2015-08-28 12:00:00,100.12,100.12,100.02,100.08,8950.0,80.0893,80.0893,80.0093,80.0573,8950.0
2015-08-28 12:05:00,100.08,100.09,99.95,99.95,24712.0,80.0573,80.0653,79.9533,79.9533,24712.0
2015-08-28 12:10:00,99.97,100.12,99.92,100.07,9910.0,79.9693,80.0893,79.9293,80.0493,9910.0
2015-08-28 12:15:00,100.07,100.21,100.07,100.11,7830.0,80.0493,80.1612,80.0493,80.0813,7830.0
2015-08-28 12:20:00,100.11,100.18,100.06,100.13,7500.0,80.0813,80.1372,80.0413,80.0973,7500.0
2015-08-28 12:25:00,100.13,100.21,100.1,100.2,7297.0,80.0973,80.1612,80.0733,80.1532,7297.0
2015-08-28 12:30:00,100.2,100.29,100.18,100.24,7835.0,80.1532,80.2252,80.1372,80.1852,7835.0
2015-08-28 12:35:00,100.24,100.28,100.18,100.18,10612.0,80.1852,80.2172,80.1372,80.1372,10612.0
2015-08-28 12:40:00,100.18,100.25,100.1,100.15,8200.0,80.1372,80.1932,80.0733,80.1132,8200.0
2015-08-28 12:45:00,100.17,100.17,100.06,100.11,7943.0,80.1292,80.1292,80.0413,80.0813,7943.0
2015-08-28 12:50:00,100.11,100.16,100.09,100.12,6388.0,80.0813,80.1212,80.0653,80.0893,6388.0
2015-08-28 12:55:00,100.12,100.15,100.08,100.13,8100.0,80.0893,80.1132,80.0573,80.0973,8100.0
2015-08-28 13:00:00,100.13,100.13,100.01,100.04,7850.0,80.0973,80.0973,80.0013,80.0253,7850.0
2015-08-28 13:05:00,100.05,100.17,100.04,100.12,6547.0,80.0333,80.1292,80.0253,80.0893,6547.0
2015-08-28 13:10:00,100.12,100.18,100.09,100.15,7619.0,80.0893,80.1372,80.0653,80.1132,7619.0
2015-08-28 13:15:00,100.16,100.22,100.13,100.17,6295.0,80.1212,80.1692,80.0973,80.1292,6295.0
2015-08-28 13:20:00,100.17,100.21,100.1,100.15,10870.0,80.1292,80.1612,80.0733,80.1132,10870.0
2015-08-28 13:25:00,100.16,100.16,99.93,99.93,15139.0,80.1212,80.1212,79.9373,79.9373,15139.0
2015-08-28 13:30:00,99.94,100.01,99.91,99.94,9045.0,79.9453,80.0013,79.9213,79.9453,9045.0
2015-08-28 13:35:00,99.95,99.96,99.8,99.87,23729.0,79.9533,79.9613,79.8333,79.8893,23729.0
2015-08-28 13:40:00,99.87,100.01,99.85,100.01,8440.0,79.8893,80.0013,79.8733,80.0013,8440.0
2015-08-28 13:45:00,100.01,100.05,99.95,99.95,10285.0,80.0013,80.0333,79.9533,79.9533,10285.0
2015-08-28 13:50:00,99.98,100.06,99.96,100.02,11291.0,79.9773,80.0413,79.9613,80.0093,11291.0
2015-08-28 13:55:00,100.04,100.1,100.01,100.03,9346.0,80.0253,80.0733,80.0013,80.0173,9346.0
2015-08-28 14:00:00,100.06,100.26,100.06,100.16,11992.0,80.0413,80.2012,80.0413,80.1212,11992.0
2015-08-28 14:05:00,100.16,100.27,100.14,100.15,12877.0,80.1212,80.2092,80.1053,80.1132,12877.0
2015-08-28 14:10:00,100.17,100.18,100.04,100.06,11287.0,80.1292,80.1372,80.0253,80.0413,11287.0
2015-08-28 14:15:00,100.06,100.13,99.98,100.05,8317.0,80.0413,80.0973,79.9773,80.0333,8317.0
2015-08-28 14:20:00,100.07,100.2,100.07,100.12,9878.0,80.0493,80.1532,80.0493,80.0893,9878.0
2015-08-28 14:25:00,100.14,100.18,100.07,100.18,15246.0,80.1053,80.1372,80.0493,80.1372,15246.0
2015-08-28 14:30:00,100.18,100.2,100.08,100.08,5806.0,80.1372,80.1532,80.0573,80.0573,5806.0
2015-08-28 14:35:00,100.08,100.19,100.02,100.19,13255.0,80.0573,80.1452,80.0093,80.1452,13255.0
2015-08-28 14:40:00,100.19,100.19,100.07,100.11,7667.0,80.1452,80.1452,80.0493,80.0813,7667.0
2015-08-28 14:45:00,100.14,100.32,100.14,100.25,12543.0,80.1053,80.2492,80.1053,80.1932,12543.0
2015-08-28 14:50:00,100.28,100.3,100.15,100.18,12690.0,80.2172,80.2332,80.1132,80.1372,12690.0
2015-08-28 14:55:00,100.18,100.27,100.15,100.24,9839.0,80.1372,80.2092,80.1132,80.1852,9839.0
2015-08-28 15:00:00,100.27,100.28,100.09,100.2,16556.0,80.2092,80.2172,80.0653,80.1532,16556.0
2015-08-28 15:05:00,100.19,100.26,100.12,100.2,10614.0,80.1452,80.2012,80.0893,80.1532,10614.0
2015-08-28 15:10:00,100.18,100.2,100.09,100.12,13980.0,80.1372,80.1532,80.0653,80.0893,13980.0
2015-08-28 15:15:00,100.12,100.26,100.07,100.15,24124.0,80.0893,80.2012,80.0493,80.1132,24124.0
2015-08-28 15:20:00,100.16,100.19,100.02,100.08,19069.0,80.1212,80.1452,80.0093,80.0573,19069.0
2015-08-28 15:25:00,100.08,100.19,100.01,100.13,20437.0,80.0573,80.1452,80.0013,80.0973,20437.0
2015-08-28 15:30:00,100.13,100.2,100.05,100.05,23028.0,80.0973,80.1532,80.0333,80.0333,23028.0
2015-08-28 15:35:00,100.05,100.16,99.98,100.04,31309.0,80.0333,80.1212,79.9773,80.0253,31309.0
2015-08-28 15:40:00,100.04,100.11,99.93,100.09,35396.0,80.0253,80.0813,79.9373,80.0653,35396.0
2015-08-28 15:45:00,100.09,100.13,99.99,100.02,34582.0,80.0653,80.0973,79.9853,80.0093,34582.0
2015-08-28 15:50:00,100.05,100.31,100.04,100.17,48797.0,80.0333,80.2412,80.0253,80.1292,48797.0
2015-08-28 15:55:00,100.17,100.48,100.17,100.41,104144.0,80.1292,80.3772,80.1292,80.3212,104144.0
2015-08-31 09:30:00,99.74,100.25,99.61,99.73,30781.0,79.7853,80.1932,79.6813,79.7773,30781.0
2015-08-31 09:35:00,99.73,99.93,99.41,99.41,35314.0,79.7773,79.9373,79.5213,79.5213,35314.0
2015-08-31 09:40:00,99.43,99.78,99.42,99.66,21035.0,79.5373,79.8173,79.5293,79.7213,21035.0
2015-08-31 09:45:00,99.75,100.03,99.75,99.89,24601.0,79.7933,80.0173,79.7933,79.9053,24601.0
2015-08-31 09:50:00,99.9,100.03,99.82,99.99,34000.0,79.9133,80.0173,79.8493,79.9853,34000.0
2015-08-31 09:55:00,99.99,100.05,99.86,100.02,33203.0,79.9853,80.0333,79.8813,80.0093,33203.0
2015-08-31 10:00:00,100.02,100.02,99.78,99.78,18196.0,80.0093,80.0093,79.8173,79.8173,18196.0
2015-08-31 10:05:00,99.78,99.88,99.7,99.85,12500.0,79.8173,79.8973,79.7533,79.8733,12500.0
2015-08-31 10:10:00,99.85,99.87,99.72,99.86,12000.0,79.8733,79.8893,79.7693,79.8813,12000.0
2015-08-31 10:15:00,99.84,100.0,99.77,99.84,13394.0,79.8653,79.9933,79.8093,79.8653,13394.0
2015-08-31 10:20:00,99.84,99.88,99.78,99.87,7077.0,79.8653,79.8973,79.8173,79.8893,7077.0
2015-08-31 10:25:00,99.89,100.03,99.81,99.98,12309.0,79.9053,80.0173,79.8413,79.9773,12309.0
2015-08-31 10:30:00,99.98,100.06,99.93,99.99,28325.0,79.9773,80.0413,79.9373,79.9853,28325.0
2015-08-31 10:35:00,100.0,100.09,99.94,99.99,11868.0,79.9933,80.0653,79.9453,79.9853,11868.0
2015-08-31 10:40:00,100.01,100.03,99.8,99.8,12774.0,80.0013,80.0173,79.8333,79.8333,12774.0
2015-08-31 10:45:00,99.82,99.84,99.75,99.75,16312.0,79.8493,79.8653,79.7933,79.7933,16312.0
2015-08-31 10:50:00,99.77,99.8,99.7,99.75,19921.0,79.8093,79.8333,79.7533,79.7933,19921.0
2015-08-31 10:55:00,99.75,99.88,99.71,99.72,16370.0,79.7933,79.8973,79.7613,79.7693,16370.0
2015-08-31 11:00:00,99.71,99.77,99.6,99.77,20800.0,79.7613,79.8093,79.6733,79.8093,20800.0
2015-08-31 11:05:00,99.77,99.77,99.58,99.67,14155.0,79.8093,79.8093,79.6573,79.7293,14155.0
2015-08-31 11:10:00,99.66,99.77,99.61,99.72,51021.0,79.7213,79.8093,79.6813,79.7693,51021.0
2015-08-31 11:15:00,99.75,99.78,99.69,99.71,33519.0,79.7933,79.8173,79.7453,79.7613,33519.0
2015-08-31 11:20:00,99.71,99.78,99.69,99.71,14869.0,79.7613,79.8173,79.7453,79.7613,14869.0
2015-08-31 11:25:00,99.71,99.85,99.68,99.71,14054.0,79.7613,79.8733,79.7373,79.7613,14054.0
2015-08-31 11:30:00,99.71,99.74,99.66,99.69,10504.0,79.7613,79.7853,79.7213,79.7453,10504.0
2015-08-31 11:35:00,99.68,99.68,99.55,99.6,11184.0,79.7373,79.7373,79.6333,79.6733,11184.0
2015-08-31 11:40:00,99.63,99.9,99.63,99.85,21927.0,79.6973,79.9133,79.6973,79.8733,21927.0
2015-08-31 11:45:00,99.84,99.86,99.72,99.78,14611.0,79.8653,79.8813,79.7693,79.8173,14611.0
2015-08-31 11:50:00,99.78,99.78,99.61,99.72,41929.0,79.8173,79.8173,79.6813,79.7693,41929.0
2015-08-31 11:55:00,99.72,99.72,99.57,99.65,16704.0,79.7693,79.7693,79.6493,79.7133,16704.0
2015-08-31 12:00:00,99.68,99.8,99.67,99.72,15258.0,79.7373,79.8333,79.7293,79.7693,15258.0
2015-08-31 12:05:00,99.74,99.74,99.62,99.62,11118.0,79.7853,79.7853,79.6893,79.6893,11118.0
2015-08-31 12:10:00,99.62,99.72,99.61,99.72,9271.0,79.6893,79.7693,79.6813,79.7693,9271.0
2015-08-31 12:15:00,99.71,99.79,99.67,99.79,10513.0,79.7613,79.8253,79.7293,79.8253,10513.0
2015-08-31 12:20:00,99.79,99.87,99.77,99.82,10351.0,79.8253,79.8893,79.8093,79.8493,10351.0
2015-08-31 12:25:00,99.84,99.91,99.83,99.85,10389.0,79.8653,79.9213,79.8573,79.8733,10389.0
2015-08-31 12:30:00,99.85,99.89,99.79,99.8,13932.0,79.8733,79.9053,79.8253,79.8333,13932.0
2015-08-31 12:35:00,99.8,99.82,99.73,99.77,9499.0,79.8333,79.8493,79.7773,79.8093,9499.0
2015-08-31 12:40:00,99.77,99.77,99.67,99.68,5065.0,79.8093,79.8093,79.7293,79.7373,5065.0
2015-08-31 12:45:00,99.7,99.72,99.65,99.68,10650.0,79.7533,79.7693,79.7133,79.7373,10650.0
2015-08-31 12:50:00,99.68,99.73,99.65,99.72,8100.0,79.7373,79.7773,79.7133,79.7693,8100.0
2015-08-31 12:55:00,99.72,99.72,99.58,99.58,10201.0,79.7693,79.7693,79.6573,79.6573,10201.0
2015-08-31 13:00:00,99.59,99.66,99.58,99.59,9900.0,79.6653,79.7213,79.6573,79.6653,9900.0
2015-08-31 13:05:00,99.59,99.63,99.58,99.62,9113.0,79.6653,79.6973,79.6573,79.6893,9113.0
2015-08-31 13:10:00,99.62,99.63,99.55,99.59,8300.0,79.6893,79.6973,79.6333,79.6653,8300.0
2015-08-31 13:15:00,99.59,99.6,99.56,99.59,12351.0,79.6653,79.6733,79.6413,79.6653,12351.0
2015-08-31 13:20:00,99.59,99.59,99.49,99.51,12063.0,79.6653,79.6653,79.5853,79.6013,12063.0
2015-08-31 13:25:00,99.53,99.57,99.52,99.54,11111.0,79.6173,79.6493,79.6093,79.6253,11111.0
2015-08-31 13:30:00,99.56,99.56,99.43,99.46,23141.0,79.6413,79.6413,79.5373,79.5613,23141.0
2015-08-31 13:35:00,99.47,99.49,99.43,99.45,10861.0,79.5693,79.5853,79.5373,79.5533,10861.0
2015-08-31 13:40:00,99.44,99.53,99.42,99.53,9403.0,79.5453,79.6173,79.5293,79.6173,9403.0
2015-08-31 13:45:00,99.54,99.54,99.4,99.41,6800.0,79.6253,79.6253,79.5133,79.5213,6800.0
2015-08-31 13:50:00,99.41,99.48,99.39,99.48,21441.0,79.5213,79.5773,79.5053,79.5773,21441.0
2015-08-31 13:55:00,99.48,99.48,99.42,99.44,9580.0,79.5773,79.5773,79.5293,79.5453,9580.0
2015-08-31 14:00:00,99.46,99.5,99.43,99.44,12587.0,79.5613,79.5933,79.5373,79.5453,12587.0
2015-08-31 14:05:00,99.44,99.47,99.39,99.43,14062.0,79.5453,79.5693,79.5053,79.5373,14062.0
2015-08-31 14:10:00,99.43,99.43,99.39,99.41,20128.0,79.5373,79.5373,79.5053,79.5213,20128.0
2015-08-31 14:15:00,99.41,99.44,99.32,99.43,16357.0,79.5213,79.5453,79.4493,79.5373,16357.0
2015-08-31 14:20:00,99.42,99.58,99.39,99.58,12022.0,79.5293,79.6573,79.5053,79.6573,12022.0
2015-08-31 14:25:00,99.58,99.6,99.51,99.54,11033.0,79.6573,79.6733,79.6013,79.6253,11033.0
2015-08-31 14:30:00,99.54,99.64,99.51,99.59,12466.0,79.6253,79.7053,79.6013,79.6653,12466.0
2015-08-31 14:35:00,99.59,99.64,99.56,99.59,11827.0,79.6653,79.7053,79.6413,79.6653,11827.0
2015-08-31 14:40:00,99.6,99.62,99.58,99.58,6746.0,79.6733,79.6893,79.6573,79.6573,6746.0
2015-08-31 14:45:00,99.58,99.58,99.51,99.52,10733.0,79.6573,79.6573,79.6013,79.6093,10733.0
2015-08-31 14:50:00,99.51,99.51,99.44,99.44,13797.0,79.6013,79.6013,79.5453,79.5453,13797.0
2015-08-31 14:55:00,99.45,99.5,99.43,99.49,10052.0,79.5533,79.5933,79.5373,79.5853,10052.0
2015-08-31 15:00:00,99.51,99.61,99.51,99.55,10602.0,79.6013,79.6813,79.6013,79.6333,10602.0
2015-08-31 15:05:00,99.56,99.74,99.55,99.73,17124.0,79.6413,79.7853,79.6333,79.7773,17124.0
2015-08-31 15:10:00,99.73,99.74,99.68,99.68,13159.0,79.7773,79.7853,79.7373,79.7373,13159.0
2015-08-31 15:15:00,99.69,99.69,99.57,99.59,19227.0,79.7453,79.7453,79.6493,79.6653,19227.0
2015-08-31 15:20:00,99.58,99.65,99.53,99.65,18280.0,79.6573,79.7133,79.6173,79.7133,18280.0
2015-08-31 15:25:00,99.65,99.65,99.59,99.61,18787.0,79.7133,79.7133,79.6653,79.6813,18787.0
2015-08-31 15:30:00,99.62,99.9,99.61,99.84,30484.0,79.6893,79.9133,79.6813,79.8653,30484.0
2015-08-31 15:35:00,99.84,99.84,99.69,99.7,23786.0,79.8653,79.8653,79.7453,79.7533,23786.0
2015-08-31 15:40:00,99.7,99.86,99.7,99.85,29661.0,79.7533,79.8813,79.7533,79.8733,29661.0
2015-08-31 15:45:00,99.84,99.91,99.75,99.75,38478.0,79.8653,79.9213,79.7933,79.7933,38478.0
2015-08-31 15:50:00,99.76,99.81,99.71,99.76,31737.0,79.8013,79.8413,79.7613,79.8013,31737.0
2015-08-31 15:55:00,99.76,99.77,99.54,99.55,99714.0,79.8013,79.8093,79.6253,79.6333,99714.0
2015-09-01 09:30:00,97.71,97.98,97.25,97.75,43675.0,78.1614,78.3774,77.7934,78.1934,43675.0
2015-09-01 09:35:00,97.75,98.06,97.7,97.92,25322.0,78.1934,78.4414,78.1534,78.3294,25322.0
2015-09-01 09:40:00,97.92,98.09,97.73,98.09,42230.0,78.3294,78.4654,78.1774,78.4654,42230.0
2015-09-01 09:45:00,98.17,98.43,97.94,98.0,33490.0,78.5294,78.7374,78.3454,78.3934,33490.0
2015-09-01 09:50:00,98.0,98.04,97.75,97.88,20420.0,78.3934,78.4254,78.1934,78.2974,20420.0
2015-09-01 09:55:00,97.88,97.95,97.64,97.81,16081.0,78.2974,78.3534,78.1054,78.2414,16081.0
2015-09-01 10:00:00,97.84,97.84,97.55,97.66,37116.0,78.2654,78.2654,78.0334,78.1214,37116.0
2015-09-01 10:05:00,97.66,97.91,97.52,97.89,38547.0,78.1214,78.3214,78.0094,78.3054,38547.0
2015-09-01 10:10:00,97.89,98.01,97.86,97.95,49193.0,78.3054,78.4014,78.2814,78.3534,49193.0
2015-09-01 10:15:00,97.95,98.19,97.92,98.07,18254.0,78.3534,78.5454,78.3294,78.4494,18254.0
2015-09-01 10:20:00,98.07,98.11,97.98,98.11,11750.0,78.4494,78.4814,78.3774,78.4814,11750.0
2015-09-01 10:25:00,98.18,98.42,98.12,98.41,23681.0,78.5374,78.7294,78.4894,78.7214,23681.0
2015-09-01 10:30:00,98.4,98.42,98.21,98.42,17865.0,78.7134,78.7294,78.5614,78.7294,17865.0
2015-09-01 10:35:00,98.43,98.55,98.23,98.26,21697.0,78.7374,78.8334,78.5774,78.6014,21697.0
2015-09-01 10:40:00,98.29,98.29,98.01,98.02,14831.0,78.6254,78.6254,78.4014,78.4094,14831.0
2015-09-01 10:45:00,98.05,98.12,97.98,98.04,12102.0,78.4334,78.4894,78.3774,78.4254,12102.0
2015-09-01 10:50:00,98.03,98.06,97.93,97.98,12530.0,78.4174,78.4414,78.3374,78.3774,12530.0
2015-09-01 10:55:00,97.98,98.22,97.98,98.18,66465.0,78.3774,78.5694,78.3774,78.5374,66465.0
2015-09-01 11:00:00,98.19,98.27,98.1,98.22,35454.0,78.5454,78.6094,78.4734,78.5694,35454.0
2015-09-01 11:05:00,98.19,98.44,98.18,98.4,28838.0,78.5454,78.7454,78.5374,78.7134,28838.0
2015-09-01 11:10:00,98.38,98.53,98.38,98.4,22425.0,78.6974,78.8174,78.6974,78.7134,22425.0
2015-09-01 11:15:00,98.4,98.48,98.36,98.38,9513.0,78.7134,78.7774,78.6814,78.6974,9513.0
2015-09-01 11:20:00,98.34,98.4,98.31,98.31,8630.0,78.6654,78.7134,78.6414,78.6414,8630.0
2015-09-01 11:25:00,98.29,98.29,98.13,98.16,11025.0,78.6254,78.6254,78.4974,78.5214,11025.0
2015-09-01 11:30:00,98.17,98.29,98.13,98.27,10137.0,78.5294,78.6254,78.4974,78.6094,10137.0
2015-09-01 11:35:00,98.27,98.32,98.17,98.24,11632.0,78.6094,78.6494,78.5294,78.5854,11632.0
2015-09-01 11:40:00,98.22,98.22,98.06,98.13,9285.0,78.5694,78.5694,78.4414,78.4974,9285.0
2015-09-01 11:45:00,98.15,98.24,98.08,98.24,11530.0,78.5134,78.5854,78.4574,78.5854,11530.0
2015-09-01 11:50:00,98.24,98.29,98.11,98.23,14900.0,78.5854,78.6254,78.4814,78.5774,14900.0
2015-09-01 11:55:00,98.23,98.26,98.12,98.12,11576.0,78.5774,78.6014,78.4894,78.4894,11576.0
2015-09-01 12:00:00,98.16,98.2,97.99,98.03,8700.0,78.5214,78.5534,78.3854,78.4174,8700.0
2015-09-01 12:05:00,98.01,98.01,97.96,97.96,5750.0,78.4014,78.4014,78.3614,78.3614,5750.0
2015-09-01 12:10:00,97.95,98.08,97.93,98.04,15560.0,78.3534,78.4574,78.3374,78.4254,15560.0
2015-09-01 12:15:00,98.06,98.09,98.0,98.09,11700.0,78.4414,78.4654,78.3934,78.4654,11700.0
2015-09-01 12:20:00,98.08,98.08,97.94,97.98,11936.0,78.4574,78.4574,78.3454,78.3774,11936.0
2015-09-01 12:25:00,97.98,97.98,97.8,97.87,26948.0,78.3774,78.3774,78.2334,78.2894,26948.0
2015-09-01 12:30:00,97.85,97.95,97.78,97.9,33002.0,78.2734,78.3534,78.2174,78.3134,33002.0
2015-09-01 12:35:00,97.9,97.9,97.77,97.81,16932.0,78.3134,78.3134,78.2094,78.2414,16932.0
2015-09-01 12:40:00,97.84,97.9,97.61,97.79,27601.0,78.2654,78.3134,78.0814,78.2254,27601.0
2015-09-01 12:45:00,97.79,97.84,97.74,97.78,31163.0,78.2254,78.2654,78.1854,78.2174,31163.0
2015-09-01 12:50:00,97.78,97.9,97.74,97.88,37300.0,78.2174,78.3134,78.1854,78.2974,37300.0
2015-09-01 12:55:00,97.88,97.89,97.72,97.73,27417.0,78.2974,78.3054,78.1694,78.1774,27417.0
2015-09-01 13:00:00,97.73,98.0,97.71,97.95,19335.0,78.1774,78.3934,78.1614,78.3534,19335.0
2015-09-01 13:05:00,97.96,97.98,97.72,97.79,27892.0,78.3614,78.3774,78.1694,78.2254,27892.0
2015-09-01 13:10:00,97.79,97.86,97.7,97.75,35681.0,78.2254,78.2814,78.1534,78.1934,35681.0
2015-09-01 13:15:00,97.75,97.86,97.68,97.72,19112.0,78.1934,78.2814,78.1374,78.1694,19112.0
2015-09-01 13:20:00,97.73,97.79,97.68,97.76,16895.0,78.1774,78.2254,78.1374,78.2014,16895.0
2015-09-01 13:25:00,97.76,98.06,97.74,97.96,21268.0,78.2014,78.4414,78.1854,78.3614,21268.0
2015-09-01 13:30:00,97.96,97.98,97.81,97.83,22558.0,78.3614,78.3774,78.2414,78.2574,22558.0
2015-09-01 13:35:00,97.84,97.92,97.76,97.79,14220.0,78.2654,78.3294,78.2014,78.2254,14220.0
2015-09-01 13:40:00,97.79,97.92,97.73,97.92,20427.0,78.2254,78.3294,78.1774,78.3294,20427.0
2015-09-01 13:45:00,97.92,97.93,97.82,97.83,12781.0,78.3294,78.3374,78.2494,78.2574,12781.0
2015-09-01 13:50:00,97.83,97.94,97.83,97.9,12568.0,78.2574,78.3454,78.2574,78.3134,12568.0
2015-09-01 13:55:00,97.9,97.93,97.83,97.93,12600.0,78.3134,78.3374,78.2574,78.3374,12600.0
2015-09-01 14:00:00,97.93,97.93,97.77,97.88,33592.0,78.3374,78.3374,78.2094,78.2974,33592.0
2015-09-01 14:05:00,97.88,97.9,97.82,97.84,21450.0,78.2974,78.3134,78.2494,78.2654,21450.0
2015-09-01 14:10:00,97.84,97.85,97.71,97.77,18743.0,78.2654,78.2734,78.1614,78.2094,18743.0
2015-09-01 14:15:00,97.77,97.77,97.68,97.68,16838.0,78.2094,78.2094,78.1374,78.1374,16838.0
2015-09-01 14:20:00,97.69,97.82,97.68,97.8,25134.0,78.1454,78.2494,78.1374,78.2334,25134.0
2015-09-01 14:25:00,97.84,97.89,97.81,97.85,18800.0,78.2654,78.3054,78.2414,78.2734,18800.0
2015-09-01 14:30:00,97.85,98.05,97.81,98.01,25945.0,78.2734,78.4334,78.2414,78.4014,25945.0
2015-09-01 14:35:00,98.01,98.21,97.97,98.16,18810.0,78.4014,78.5614,78.3694,78.5214,18810.0
2015-09-01 14:40:00,98.2,98.2,98.01,98.02,13451.0,78.5534,78.5534,78.4014,78.4094,13451.0
2015-09-01 14:45:00,98.01,98.13,97.98,98.0,24002.0,78.4014,78.4974,78.3774,78.3934,24002.0
2015-09-01 14:50:00,98.03,98.18,97.87,97.87,19732.0,78.4174,78.5374,78.2894,78.2894,19732.0
2015-09-01 14:55:00,97.89,98.04,97.87,97.89,15857.0,78.3054,78.4254,78.2894,78.3054,15857.0
2015-09-01 15:00:00,97.91,97.95,97.76,97.85,22640.0,78.3214,78.3534,78.2014,78.2734,22640.0
2015-09-01 15:05:00,97.85,97.91,97.75,97.87,24979.0,78.2734,78.3214,78.1934,78.2894,24979.0
2015-09-01 15:10:00,97.87,97.96,97.79,97.92,26814.0,78.2894,78.3614,78.2254,78.3294,26814.0
2015-09-01 15:15:00,97.92,97.94,97.81,97.81,27786.0,78.3294,78.3454,78.2414,78.2414,27786.0
2015-09-01 15:20:00,97.8,97.87,97.73,97.8,27987.0,78.2334,78.2894,78.1774,78.2334,27987.0
2015-09-01 15:25:00,97.81,97.86,97.57,97.6,41081.0,78.2414,78.2814,78.0494,78.0734,41081.0
2015-09-01 15:30:00,97.6,97.69,97.58,97.63,36787.0,78.0734,78.1454,78.0574,78.0974,36787.0
2015-09-01 15:35:00,97.63,97.65,97.44,97.52,53004.0,78.0974,78.1134,77.9454,78.0094,53004.0
2015-09-01 15:40:00,97.51,97.51,97.21,97.42,83201.0,78.0014,78.0014,77.7614,77.9294,83201.0
2015-09-01 15:45:00,97.43,97.61,97.27,97.45,71764.0,77.9374,78.0814,77.8094,77.9534,71764.0
2015-09-01 15:50:00,97.46,97.63,97.36,97.46,69959.0,77.9614,78.0974,77.8814,77.9614,69959.0
2015-09-01 15:55:00,97.47,97.74,97.37,97.51,167965.0,77.9694,78.1854,77.8894,78.0014,167965.0
2015-09-02 09:30:00,98.35,98.81,98.26,98.53,38082.0,78.6734,79.0413,78.6014,78.8174,38082.0
2015-09-02 09:35:00,98.53,98.75,98.38,98.7,21929.0,78.8174,78.9933,78.6974,78.9533,21929.0
2015-09-02 09:40:00,98.7,98.74,98.59,98.65,29305.0,78.9533,78.9853,78.8654,78.9134,29305.0
2015-09-02 09:45:00,98.65,98.66,98.39,98.42,44378.0,78.9134,78.9213,78.7054,78.7294,44378.0
2015-09-02 09:50:00,98.42,98.49,98.26,98.4,23586.0,78.7294,78.7854,78.6014,78.7134,23586.0
2015-09-02 09:55:00,98.4,98.4,98.1,98.17,28620.0,78.7134,78.7134,78.4734,78.5294,28620.0
2015-09-02 10:00:00,98.16,98.24,98.07,98.09,34316.0,78.5214,78.5854,78.4494,78.4654,34316.0
2015-09-02 10:05:00,98.09,98.4,98.09,98.31,22086.0,78.4654,78.7134,78.4654,78.6414,22086.0
2015-09-02 10:10:00,98.3,98.33,98.18,98.28,12434.0,78.6334,78.6574,78.5374,78.6174,12434.0
2015-09-02 10:15:00,98.29,98.35,98.06,98.06,19390.0,78.6254,78.6734,78.4414,78.4414,19390.0
2015-09-02 10:20:00,98.06,98.17,98.02,98.14,14329.0,78.4414,78.5294,78.4094,78.5054,14329.0
2015-09-02 10:25:00,98.14,98.19,97.99,98.04,11675.0,78.5054,78.5454,78.3854,78.4254,11675.0
2015-09-02 10:30:00,98.04,98.12,97.91,98.1,20926.0,78.4254,78.4894,78.3214,78.4734,20926.0
2015-09-02 10:35:00,98.1,98.14,98.06,98.08,7630.0,78.4734,78.5054,78.4414,78.4574,7630.0
2015-09-02 10:40:00,98.08,98.15,98.04,98.04,12539.0,78.4574,78.5134,78.4254,78.4254,12539.0
2015-09-02 10:45:00,98.04,98.09,97.93,98.0,14682.0,78.4254,78.4654,78.3374,78.3934,14682.0
2015-09-02 10:50:00,97.99,98.11,97.99,98.02,11586.0,78.3854,78.4814,78.3854,78.4094,11586.0
2015-09-02 10:55:00,98.04,98.2,98.03,98.14,19070.0,78.4254,78.5534,78.4174,78.5054,19070.0
2015-09-02 11:00:00,98.14,98.24,98.09,98.09,14709.0,78.5054,78.5854,78.4654,78.4654,14709.0
2015-09-02 11:05:00,98.12,98.16,98.04,98.09,12671.0,78.4894,78.5214,78.4254,78.4654,12671.0
2015-09-02 11:10:00,98.09,98.11,98.0,98.02,11885.0,78.4654,78.4814,78.3934,78.4094,11885.0
2015-09-02 11:15:00,98.02,98.19,97.96,98.08,12164.0,78.4094,78.5454,78.3614,78.4574,12164.0
2015-09-02 11:20:00,98.09,98.19,98.0,98.18,11071.0,78.4654,78.5454,78.3934,78.5374,11071.0
2015-09-02 11:25:00,98.18,98.27,98.17,98.19,27604.0,78.5374,78.6094,78.5294,78.5454,27604.0
2015-09-02 11:30:00,98.21,98.25,98.16,98.18,11274.0,78.5614,78.5934,78.5214,78.5374,11274.0
2015-09-02 11:35:00,98.18,98.18,98.08,98.12,11752.0,78.5374,78.5374,78.4574,78.4894,11752.0
2015-09-02 11:40:00,98.12,98.13,98.08,98.1,6310.0,78.4894,78.4974,78.4574,78.4734,6310.0
2015-09-02 11:45:00,98.1,98.13,97.99,97.99,7254.0,78.4734,78.4974,78.3854,78.3854,7254.0
2015-09-02 11:50:00,97.99,98.01,97.9,97.94,15297.0,78.3854,78.4014,78.3134,78.3454,15297.0
2015-09-02 11:55:00,97.94,97.99,97.88,97.97,7283.0,78.3454,78.3854,78.2974,78.3694,7283.0
2015-09-02 12:00:00,97.97,98.07,97.93,98.06,18703.0,78.3694,78.4494,78.3374,78.4414,18703.0
2015-09-02 12:05:00,98.06,98.07,97.95,97.98,17244.0,78.4414,78.4494,78.3534,78.3774,17244.0
2015-09-02 12:10:00,98.0,98.0,97.92,98.0,6814.0,78.3934,78.3934,78.3294,78.3934,6814.0
2015-09-02 12:15:00,98.0,98.04,97.95,98.02,10757.0,78.3934,78.4254,78.3534,78.4094,10757.0
2015-09-02 12:20:00,98.04,98.18,98.03,98.16,10614.0,78.4254,78.5374,78.4174,78.5214,10614.0
2015-09-02 12:25:00,98.16,98.28,98.14,98.22,8782.0,78.5214,78.6174,78.5054,78.5694,8782.0
2015-09-02 12:30:00,98.22,98.38,98.2,98.31,9900.0,78.5694,78.6974,78.5534,78.6414,9900.0
2015-09-02 12:35:00,98.34,98.42,98.31,98.42,7326.0,78.6654,78.7294,78.6414,78.7294,7326.0
2015-09-02 12:40:00,98.41,98.43,98.34,98.43,8548.0,78.7214,78.7374,78.6654,78.7374,8548.0
2015-09-02 12:45:00,98.43,98.62,98.38,98.6,13637.0,78.7374,78.8894,78.6974,78.8734,13637.0
2015-09-02 12:50:00,98.56,98.56,98.42,98.46,6088.0,78.8414,78.8414,78.7294,78.7614,6088.0
2015-09-02 12:55:00,98.46,98.63,98.46,98.63,12600.0,78.7614,78.8974,78.7614,78.8974,12600.0
2015-09-02 13:00:00,98.63,98.69,98.59,98.64,16496.0,78.8974,78.9453,78.8654,78.9054,16496.0
2015-09-02 13:05:00,98.64,98.64,98.55,98.63,8568.0,78.9054,78.9054,78.8334,78.8974,8568.0
2015-09-02 13:10:00,98.65,98.69,98.63,98.68,7670.0,78.9134,78.9453,78.8974,78.9373,7670.0
2015-09-02 13:15:00,98.68,98.68,98.62,98.64,5636.0,78.9373,78.9373,78.8894,78.9054,5636.0
2015-09-02 13:20:00,98.65,98.81,98.63,98.7,15322.0,78.9134,79.0413,78.8974,78.9533,15322.0
2015-09-02 13:25:00,98.7,98.72,98.63,98.69,12423.0,78.9533,78.9693,78.8974,78.9453,12423.0
2015-09-02 13:30:00,98.67,98.67,98.54,98.56,5522.0,78.9293,78.9293,78.8254,78.8414,5522.0
2015-09-02 13:35:00,98.57,98.57,98.41,98.45,5412.0,78.8494,78.8494,78.7214,78.7534,5412.0
2015-09-02 13:40:00,98.48,98.51,98.43,98.44,4775.0,78.7774,78.8014,78.7374,78.7454,4775.0
2015-09-02 13:45:00,98.46,98.52,98.44,98.44,4698.0,78.7614,78.8094,78.7454,78.7454,4698.0
2015-09-02 13:50:00,98.45,98.46,98.32,98.43,7847.0,78.7534,78.7614,78.6494,78.7374,7847.0
2015-09-02 13:55:00,98.43,98.5,98.39,98.46,9637.0,78.7374,78.7934,78.7054,78.7614,9637.0
2015-09-02 14:00:00,98.49,98.61,98.41,98.48,9500.0,78.7854,78.8814,78.7214,78.7774,9500.0
2015-09-02 14:05:00,98.48,98.61,98.48,98.5,14369.0,78.7774,78.8814,78.7774,78.7934,14369.0
2015-09-02 14:10:00,98.51,98.7,98.51,98.61,14590.0,78.8014,78.9533,78.8014,78.8814,14590.0
2015-09-02 14:15:00,98.62,98.67,98.56,98.56,12374.0,78.8894,78.9293,78.8414,78.8414,12374.0
2015-09-02 14:20:00,98.58,98.61,98.52,98.6,8589.0,78.8574,78.8814,78.8094,78.8734,8589.0
2015-09-02 14:25:00,98.6,98.66,98.53,98.64,18861.0,78.8734,78.9213,78.8174,78.9054,18861.0
2015-09-02 14:30:00,98.64,98.64,98.53,98.6,10330.0,78.9054,78.9054,78.8174,78.8734,10330.0
2015-09-02 14:35:00,98.61,98.62,98.42,98.43,23674.0,78.8814,78.8894,78.7294,78.7374,23674.0
2015-09-02 14:40:00,98.46,98.51,98.32,98.36,17008.0,78.7614,78.8014,78.6494,78.6814,17008.0
2015-09-02 14:45:00,98.36,98.39,98.26,98.31,20608.0,78.6814,78.7054,78.6014,78.6414,20608.0
2015-09-02 14:50:00,98.31,98.43,98.29,98.37,25903.0,78.6414,78.7374,78.6254,78.6894,25903.0
2015-09-02 14:55:00,98.37,98.41,98.3,98.4,15101.0,78.6894,78.7214,78.6334,78.7134,15101.0
2015-09-02 15:00:00,98.4,98.51,98.35,98.44,16701.0,78.7134,78.8014,78.6734,78.7454,16701.0
2015-09-02 15:05:00,98.47,98.48,98.33,98.36,21003.0,78.7694,78.7774,78.6574,78.6814,21003.0
2015-09-02 15:10:00,98.4,98.45,98.24,98.25,17166.0,78.7134,78.7534,78.5854,78.5934,17166.0
2015-09-02 15:15:00,98.24,98.27,98.14,98.23,23466.0,78.5854,78.6094,78.5054,78.5774,23466.0
2015-09-02 15:20:00,98.26,98.28,98.18,98.23,16807.0,78.6014,78.6174,78.5374,78.5774,16807.0
2015-09-02 15:25:00,98.23,98.4,98.23,98.38,16127.0,78.5774,78.7134,78.5774,78.6974,16127.0
2015-09-02 15:30:00,98.39,98.44,98.33,98.38,26061.0,78.7054,78.7454,78.6574,78.6974,26061.0
2015-09-02 15:35:00,98.39,98.56,98.39,98.52,22916.0,78.7054,78.8414,78.7054,78.8094,22916.0
2015-09-02 15:40:00,98.49,98.5,98.43,98.49,25214.0,78.7854,78.7934,78.7374,78.7854,25214.0
2015-09-02 15:45:00,98.5,98.64,98.46,98.47,42032.0,78.7934,78.9054,78.7614,78.7694,42032.0
2015-09-02 15:50:00,98.5,98.65,98.48,98.58,40248.0,78.7934,78.9134,78.7774,78.8574,40248.0
2015-09-02 15:55:00,98.59,98.91,98.59,98.9,90229.0,78.8654,79.1213,78.8654,79.1133,90229.0
2015-09-03 09:30:00,99.17,99.56,99.17,99.44,34106.0,79.3293,79.6413,79.3293,79.5453,34106.0
2015-09-03 09:35:00,99.45,99.75,99.45,99.72,20251.0,79.5533,79.7933,79.5533,79.7693,20251.0
2015-09-03 09:40:00,99.72,99.76,99.47,99.54,28721.0,79.7693,79.8013,79.5693,79.6253,28721.0
2015-09-03 09:45:00,99.55,99.66,99.53,99.54,13954.0,79.6333,79.7213,79.6173,79.6253,13954.0
2015-09-03 09:50:00,99.6,99.62,99.54,99.54,27945.0,79.6733,79.6893,79.6253,79.6253,27945.0
2015-09-03 09:55:00,99.54,99.57,99.4,99.41,30141.0,79.6253,79.6493,79.5133,79.5213,30141.0
2015-09-03 10:00:00,99.46,99.52,99.3,99.45,23733.0,79.5613,79.6093,79.4333,79.5533,23733.0
2015-09-03 10:05:00,99.47,99.59,99.47,99.51,15791.0,79.5693,79.6653,79.5693,79.6013,15791.0
2015-09-03 10:10:00,99.51,99.53,99.37,99.48,16380.0,79.6013,79.6173,79.4893,79.5773,16380.0
2015-09-03 10:15:00,99.52,99.64,99.45,99.62,43116.0,79.6093,79.7053,79.5533,79.6893,43116.0
2015-09-03 10:20:00,99.63,99.74,99.57,99.71,25869.0,79.6973,79.7853,79.6493,79.7613,25869.0
2015-09-03 10:25:00,99.71,99.77,99.67,99.67,15781.0,79.7613,79.8093,79.7293,79.7293,15781.0
2015-09-03 10:30:00,99.67,99.67,99.5,99.54,15400.0,79.7293,79.7293,79.5933,79.6253,15400.0
2015-09-03 10:35:00,99.54,99.6,99.51,99.55,14119.0,79.6253,79.6733,79.6013,79.6333,14119.0
2015-09-03 10:40:00,99.55,99.69,99.54,99.68,13908.0,79.6333,79.7453,79.6253,79.7373,13908.0
2015-09-03 10:45:00,99.68,99.71,99.64,99.7,14098.0,79.7373,79.7613,79.7053,79.7533,14098.0
2015-09-03 10:50:00,99.7,99.96,99.68,99.85,16560.0,79.7533,79.9613,79.7373,79.8733,16560.0
2015-09-03 10:55:00,99.88,100.0,99.86,99.94,20086.0,79.8973,79.9933,79.8813,79.9453,20086.0
2015-09-03 11:00:00,99.95,100.04,99.88,100.0,11112.0,79.9533,80.0253,79.8973,79.9933,11112.0
2015-09-03 11:05:00,100.0,100.11,99.86,99.9,25711.0,79.9933,80.0813,79.8813,79.9133,25711.0
2015-09-03 11:10:00,99.92,99.96,99.89,99.95,16838.0,79.9293,79.9613,79.9053,79.9533,16838.0
2015-09-03 11:15:00,99.97,99.98,99.85,99.92,14740.0,79.9693,79.9773,79.8733,79.9293,14740.0
2015-09-03 11:20:00,99.95,99.96,99.82,99.82,12888.0,79.9533,79.9613,79.8493,79.8493,12888.0
2015-09-03 11:25:00,99.85,99.9,99.83,99.87,15540.0,79.8733,79.9133,79.8573,79.8893,15540.0
2015-09-03 11:30:00,99.89,99.9,99.75,99.78,19519.0,79.9053,79.9133,79.7933,79.8173,19519.0
2015-09-03 11:35:00,99.8,99.84,99.7,99.7,13852.0,79.8333,79.8653,79.7533,79.7533,13852.0
2015-09-03 11:40:00,99.72,99.83,99.71,99.8,13401.0,79.7693,79.8573,79.7613,79.8333,13401.0
2015-09-03 11:45:00,99.81,99.81,99.7,99.72,16928.0,79.8413,79.8413,79.7533,79.7693,16928.0
2015-09-03 11:50:00,99.72,99.74,99.62,99.74,14425.0,79.7693,79.7853,79.6893,79.7853,14425.0
2015-09-03 11:55:00,99.74,99.87,99.72,99.85,9734.0,79.7853,79.8893,79.7693,79.8733,9734.0
2015-09-03 12:00:00,99.86,99.94,99.86,99.9,10166.0,79.8813,79.9453,79.8813,79.9133,10166.0
2015-09-03 12:05:00,99.91,99.92,99.84,99.84,7280.0,79.9213,79.9293,79.8653,79.8653,7280.0
2015-09-03 12:10:00,99.85,99.86,99.68,99.69,14617.0,79.8733,79.8813,79.7373,79.7453,14617.0
2015-09-03 12:15:00,99.73,99.78,99.7,99.76,7591.0,79.7773,79.8173,79.7533,79.8013,7591.0
2015-09-03 12:20:00,99.77,99.78,99.73,99.78,6010.0,79.8093,79.8173,79.7773,79.8173,6010.0
2015-09-03 12:25:00,99.78,99.79,99.72,99.76,7093.0,79.8173,79.8253,79.7693,79.8013,7093.0
2015-09-03 12:30:00,99.77,99.78,99.59,99.61,37077.0,79.8093,79.8173,79.6653,79.6813,37077.0
2015-09-03 12:35:00,99.61,99.7,99.6,99.61,9522.0,79.6813,79.7533,79.6733,79.6813,9522.0
2015-09-03 12:40:00,99.63,99.65,99.51,99.65,9595.0,79.6973,79.7133,79.6013,79.7133,9595.0
2015-09-03 12:45:00,99.65,99.66,99.57,99.65,10537.0,79.7133,79.7213,79.6493,79.7133,10537.0
2015-09-03 12:50:00,99.66,99.67,99.56,99.61,7930.0,79.7213,79.7293,79.6413,79.6813,7930.0
2015-09-03 12:55:00,99.62,99.68,99.56,99.65,16900.0,79.6893,79.7373,79.6413,79.7133,16900.0
2015-09-03 13:00:00,99.67,99.7,99.62,99.68,6670.0,79.7293,79.7533,79.6893,79.7373,6670.0
2015-09-03 13:05:00,99.66,99.66,99.35,99.36,21959.0,79.7213,79.7213,79.4733,79.4813,21959.0
2015-09-03 13:10:00,99.37,99.45,99.31,99.41,11674.0,79.4893,79.5533,79.4413,79.5213,11674.0
2015-09-03 13:15:00,99.4,99.52,99.37,99.5,11697.0,79.5133,79.6093,79.4893,79.5933,11697.0
2015-09-03 13:20:00,99.5,99.56,99.47,99.54,17155.0,79.5933,79.6413,79.5693,79.6253,17155.0
2015-09-03 13:25:00,99.56,99.62,99.55,99.61,12850.0,79.6413,79.6893,79.6333,79.6813,12850.0
2015-09-03 13:30:00,99.61,99.61,99.49,99.52,12151.0,79.6813,79.6813,79.5853,79.6093,12151.0
2015-09-03 13:35:00,99.53,99.54,99.44,99.48,11361.0,79.6173,79.6253,79.5453,79.5773,11361.0
2015-09-03 13:40:00,99.49,99.52,99.41,99.45,17521.0,79.5853,79.6093,79.5213,79.5533,17521.0
2015-09-03 13:45:00,99.45,99.61,99.45,99.61,9875.0,79.5533,79.6813,79.5533,79.6813,9875.0
2015-09-03 13:50:00,99.61,99.61,99.35,99.48,17733.0,79.6813,79.6813,79.4733,79.5773,17733.0
2015-09-03 13:55:00,99.48,99.48,99.33,99.33,9308.0,79.5773,79.5773,79.4573,79.4573,9308.0
2015-09-03 14:00:00,99.32,99.4,99.29,99.4,16423.0,79.4493,79.5133,79.4253,79.5133,16423.0
2015-09-03 14:05:00,99.4,99.43,99.26,99.26,17610.0,79.5133,79.5373,79.4013,79.4013,17610.0
2015-09-03 14:10:00,99.28,99.34,99.24,99.29,11200.0,79.4173,79.4653,79.3853,79.4253,11200.0
2015-09-03 14:15:00,99.29,99.39,99.29,99.38,10219.0,79.4253,79.5053,79.4253,79.4973,10219.0
2015-09-03 14:20:00,99.38,99.38,99.28,99.33,9200.0,79.4973,79.4973,79.4173,79.4573,9200.0
2015-09-03 14:25:00,99.33,99.47,99.33,99.47,19810.0,79.4573,79.5693,79.4573,79.5693,19810.0
2015-09-03 14:30:00,99.47,99.48,99.38,99.41,15426.0,79.5693,79.5773,79.4973,79.5213,15426.0
2015-09-03 14:35:00,99.41,99.52,99.37,99.49,15410.0,79.5213,79.6093,79.4893,79.5853,15410.0
2015-09-03 14:40:00,99.49,99.55,99.4,99.5,34379.0,79.5853,79.6333,79.5133,79.5933,34379.0
2015-09-03 14:45:00,99.52,99.55,99.47,99.52,15549.0,79.6093,79.6333,79.5693,79.6093,15549.0
2015-09-03 14:50:00,99.52,99.52,99.37,99.42,18151.0,79.6093,79.6093,79.4893,79.5293,18151.0
2015-09-03 14:55:00,99.42,99.43,99.32,99.41,20368.0,79.5293,79.5373,79.4493,79.5213,20368.0
2015-09-03 15:00:00,99.4,99.46,99.38,99.43,21123.0,79.5133,79.5613,79.4973,79.5373,21123.0
2015-09-03 15:05:00,99.43,99.45,99.21,99.23,31607.0,79.5373,79.5533,79.3613,79.3773,31607.0
2015-09-03 15:10:00,99.24,99.43,99.24,99.43,26240.0,79.3853,79.5373,79.3853,79.5373,26240.0
2015-09-03 15:15:00,99.43,99.46,99.36,99.39,19883.0,79.5373,79.5613,79.4813,79.5053,19883.0
2015-09-03 15:20:00,99.4,99.47,99.37,99.37,27189.0,79.5133,79.5693,79.4893,79.4893,27189.0
2015-09-03 15:25:00,99.39,99.39,99.25,99.32,35207.0,79.5053,79.5053,79.3933,79.4493,35207.0
2015-09-03 15:30:00,99.32,99.32,99.16,99.24,33888.0,79.4493,79.4493,79.3213,79.3853,33888.0
2015-09-03 15:35:00,99.24,99.25,99.04,99.11,67348.0,79.3853,79.3933,79.2253,79.2813,67348.0
2015-09-03 15:40:00,99.12,99.29,99.01,99.21,61575.0,79.2893,79.4253,79.2013,79.3613,61575.0
2015-09-03 15:45:00,99.23,99.47,99.21,99.37,67707.0,79.3773,79.5693,79.3613,79.4893,67707.0
2015-09-03 15:50:00,99.36,99.43,99.29,99.36,40738.0,79.4813,79.5373,79.4253,79.4813,40738.0
2015-09-03 15:55:00,99.38,99.54,99.3,99.35,158833.0,79.4973,79.6253,79.4333,79.4733,158833.0
2015-09-04 09:30:00,97.96,98.6,97.96,98.39,42090.0,78.3614,78.8734,78.3614,78.7054,42090.0
2015-09-04 09:35:00,98.39,98.49,98.22,98.25,11511.0,78.7054,78.7854,78.5694,78.5934,11511.0
2015-09-04 09:40:00,98.29,98.48,98.24,98.26,19826.0,78.6254,78.7774,78.5854,78.6014,19826.0
2015-09-04 09:45:00,98.29,98.35,98.06,98.1,23807.0,78.6254,78.6734,78.4414,78.4734,23807.0
2015-09-04 09:50:00,98.11,98.11,97.83,97.99,29753.0,78.4814,78.4814,78.2574,78.3854,29753.0
2015-09-04 09:55:00,97.99,98.08,97.92,98.04,10000.0,78.3854,78.4574,78.3294,78.4254,10000.0
2015-09-04 10:00:00,98.04,98.12,97.88,98.05,17491.0,78.4254,78.4894,78.2974,78.4334,17491.0
2015-09-04 10:05:00,98.05,98.12,97.92,98.09,11301.0,78.4334,78.4894,78.3294,78.4654,11301.0
2015-09-04 10:10:00,98.11,98.14,97.91,98.06,15755.0,78.4814,78.5054,78.3214,78.4414,15755.0
2015-09-04 10:15:00,98.06,98.17,97.92,98.01,11162.0,78.4414,78.5294,78.3294,78.4014,11162.0
2015-09-04 10:20:00,98.01,98.11,97.95,98.06,11205.0,78.4014,78.4814,78.3534,78.4414,11205.0
2015-09-04 10:25:00,98.07,98.26,98.06,98.22,12650.0,78.4494,78.6014,78.4414,78.5694,12650.0
2015-09-04 10:30:00,98.23,98.33,98.08,98.13,9847.0,78.5774,78.6574,78.4574,78.4974,9847.0
2015-09-04 10:35:00,98.12,98.13,98.01,98.06,9663.0,78.4894,78.4974,78.4014,78.4414,9663.0
2015-09-04 10:40:00,98.08,98.11,97.93,97.98,9187.0,78.4574,78.4814,78.3374,78.3774,9187.0
2015-09-04 10:45:00,97.98,97.98,97.86,97.86,11976.0,78.3774,78.3774,78.2814,78.2814,11976.0
2015-09-04 10:50:00,97.86,97.99,97.83,97.95,9711.0,78.2814,78.3854,78.2574,78.3534,9711.0
2015-09-04 10:55:00,97.95,97.95,97.81,97.89,9800.0,78.3534,78.3534,78.2414,78.3054,9800.0
2015-09-04 11:00:00,97.92,98.0,97.81,97.81,14037.0,78.3294,78.3934,78.2414,78.2414,14037.0
2015-09-04 11:05:00,97.84,97.89,97.79,97.83,12387.0,78.2654,78.3054,78.2254,78.2574,12387.0
2015-09-04 11:10:00,97.82,97.92,97.74,97.92,22973.0,78.2494,78.3294,78.1854,78.3294,22973.0
2015-09-04 11:15:00,97.91,97.95,97.82,97.82,18579.0,78.3214,78.3534,78.2494,78.2494,18579.0
2015-09-04 11:20:00,97.82,97.91,97.77,97.9,11931.0,78.2494,78.3214,78.2094,78.3134,11931.0
2015-09-04 11:25:00,97.9,97.96,97.79,97.8,20250.0,78.3134,78.3614,78.2254,78.2334,20250.0
2015-09-04 11:30:00,97.8,97.81,97.74,97.78,50983.0,78.2334,78.2414,78.1854,78.2174,50983.0
2015-09-04 11:35:00,97.78,97.81,97.71,97.73,12302.0,78.2174,78.2414,78.1614,78.1774,12302.0
2015-09-04 11:40:00,97.75,97.83,97.72,97.83,12783.0,78.1934,78.2574,78.1694,78.2574,12783.0
2015-09-04 11:45:00,97.81,97.92,97.78,97.87,19587.0,78.2414,78.3294,78.2174,78.2894,19587.0
2015-09-04 11:50:00,97.87,97.9,97.77,97.77,20591.0,78.2894,78.3134,78.2094,78.2094,20591.0
2015-09-04 11:55:00,97.78,97.79,97.7,97.76,15232.0,78.2174,78.2254,78.1534,78.2014,15232.0
2015-09-04 12:00:00,97.76,97.78,97.69,97.75,9678.0,78.2014,78.2174,78.1454,78.1934,9678.0
2015-09-04 12:05:00,97.76,97.82,97.72,97.77,15798.0,78.2014,78.2494,78.1694,78.2094,15798.0
2015-09-04 12:10:00,97.77,97.8,97.68,97.73,9818.0,78.2094,78.2334,78.1374,78.1774,9818.0
2015-09-04 12:15:00,97.73,97.78,97.66,97.69,15940.0,78.1774,78.2174,78.1214,78.1454,15940.0
2015-09-04 12:20:00,97.67,97.68,97.64,97.65,14827.0,78.1294,78.1374,78.1054,78.1134,14827.0
2015-09-04 12:25:00,97.65,97.69,97.6,97.6,31603.0,78.1134,78.1454,78.0734,78.0734,31603.0
2015-09-04 12:30:00,97.6,97.65,97.54,97.65,17509.0,78.0734,78.1134,78.0254,78.1134,17509.0
2015-09-04 12:35:00,97.65,97.7,97.59,97.62,13735.0,78.1134,78.1534,78.0654,78.0894,13735.0
2015-09-04 12:40:00,97.61,97.61,97.54,97.57,13989.0,78.0814,78.0814,78.0254,78.0494,13989.0
2015-09-04 12:45:00,97.55,97.65,97.5,97.61,24801.0,78.0334,78.1134,77.9934,78.0814,24801.0
2015-09-04 12:50:00,97.6,97.69,97.6,97.69,8915.0,78.0734,78.1454,78.0734,78.1454,8915.0
2015-09-04 12:55:00,97.69,97.69,97.52,97.52,9233.0,78.1454,78.1454,78.0094,78.0094,9233.0
2015-09-04 13:00:00,97.53,97.53,97.44,97.45,16925.0,78.0174,78.0174,77.9454,77.9534,16925.0
2015-09-04 13:05:00,97.45,97.54,97.44,97.46,13026.0,77.9534,78.0254,77.9454,77.9614,13026.0
2015-09-04 13:10:00,97.48,97.54,97.44,97.44,13274.0,77.9774,78.0254,77.9454,77.9454,13274.0
2015-09-04 13:15:00,97.44,97.49,97.41,97.43,16979.0,77.9454,77.9854,77.9214,77.9374,16979.0
2015-09-04 13:20:00,97.42,97.42,97.29,97.34,25593.0,77.9294,77.9294,77.8254,77.8654,25593.0
2015-09-04 13:25:00,97.34,97.41,97.34,97.39,16300.0,77.8654,77.9214,77.8654,77.9054,16300.0
2015-09-04 13:30:00,97.37,97.42,97.33,97.42,15734.0,77.8894,77.9294,77.8574,77.9294,15734.0
2015-09-04 13:35:00,97.41,97.49,97.35,97.46,15743.0,77.9214,77.9854,77.8734,77.9614,15743.0
2015-09-04 13:40:00,97.46,97.5,97.44,97.48,17114.0,77.9614,77.9934,77.9454,77.9774,17114.0
2015-09-04 13:45:00,97.48,97.56,97.46,97.5,10569.0,77.9774,78.0414,77.9614,77.9934,10569.0
2015-09-04 13:50:00,97.5,97.58,97.5,97.52,8503.0,77.9934,78.0574,77.9934,78.0094,8503.0
2015-09-04 13:55:00,97.5,97.58,97.47,97.52,13666.0,77.9934,78.0574,77.9694,78.0094,13666.0
2015-09-04 14:00:00,97.52,97.54,97.48,97.51,23872.0,78.0094,78.0254,77.9774,78.0014,23872.0
2015-09-04 14:05:00,97.51,97.53,97.42,97.47,19331.0,78.0014,78.0174,77.9294,77.9694,19331.0
2015-09-04 14:10:00,97.47,97.56,97.46,97.56,13090.0,77.9694,78.0414,77.9614,78.0414,13090.0
2015-09-04 14:15:00,97.54,97.56,97.45,97.5,11417.0,78.0254,78.0414,77.9534,77.9934,11417.0
2015-09-04 14:20:00,97.52,97.55,97.43,97.43,22698.0,78.0094,78.0334,77.9374,77.9374,22698.0
2015-09-04 14:25:00,97.44,97.6,97.43,97.6,15685.0,77.9454,78.0734,77.9374,78.0734,15685.0
2015-09-04 14:30:00,97.58,97.61,97.48,97.51,20173.0,78.0574,78.0814,77.9774,78.0014,20173.0
2015-09-04 14:35:00,97.51,97.51,97.41,97.47,16820.0,78.0014,78.0014,77.9214,77.9694,16820.0
2015-09-04 14:40:00,97.49,97.61,97.47,97.61,27718.0,77.9854,78.0814,77.9694,78.0814,27718.0
2015-09-04 14:45:00,97.61,97.75,97.58,97.69,16903.0,78.0814,78.1934,78.0574,78.1454,16903.0
2015-09-04 14:50:00,97.69,97.74,97.63,97.68,17232.0,78.1454,78.1854,78.0974,78.1374,17232.0
2015-09-04 14:55:00,97.68,97.79,97.61,97.79,14350.0,78.1374,78.2254,78.0814,78.2254,14350.0
2015-09-04 15:00:00,97.79,97.86,97.73,97.75,22519.0,78.2254,78.2814,78.1774,78.1934,22519.0
2015-09-04 15:05:00,97.76,97.9,97.75,97.84,18267.0,78.2014,78.3134,78.1934,78.2654,18267.0
2015-09-04 15:10:00,97.85,97.88,97.74,97.83,18624.0,78.2734,78.2974,78.1854,78.2574,18624.0
2015-09-04 15:15:00,97.83,97.87,97.76,97.82,30438.0,78.2574,78.2894,78.2014,78.2494,30438.0
2015-09-04 15:20:00,97.82,97.86,97.74,97.77,19394.0,78.2494,78.2814,78.1854,78.2094,19394.0
2015-09-04 15:25:00,97.77,97.91,97.72,97.87,21054.0,78.2094,78.3214,78.1694,78.2894,21054.0
2015-09-04 15:30:00,97.9,98.1,97.87,98.03,35172.0,78.3134,78.4734,78.2894,78.4174,35172.0
2015-09-04 15:35:00,98.05,98.15,98.02,98.02,25260.0,78.4334,78.5134,78.4094,78.4094,25260.0
2015-09-04 15:40:00,98.01,98.13,98.0,98.04,45422.0,78.4014,78.4974,78.3934,78.4254,45422.0
2015-09-04 15:45:00,98.05,98.31,98.04,98.31,43644.0,78.4334,78.6414,78.4254,78.6414,43644.0
2015-09-04 15:50:00,98.31,98.31,98.05,98.1,38095.0,78.6414,78.6414,78.4334,78.4734,38095.0
2015-09-04 15:55:00,98.12,98.18,97.75,97.75,132919.0,78.4894,78.5374,78.1934,78.1934,132919.0
2015-09-08 09:30:00,98.94,99.04,98.52,98.97,32612.0,79.6298,79.7103,79.2918,79.654,32612.0
2015-09-08 09:35:00,98.97,98.99,98.81,98.88,22318.0,79.654,79.6701,79.5252,79.5815,22318.0
2015-09-08 09:40:00,98.92,98.97,98.79,98.93,21141.0,79.6137,79.654,79.5091,79.6218,21141.0
2015-09-08 09:45:00,98.88,99.05,98.86,99.03,23363.0,79.5815,79.7183,79.5654,79.7022,23363.0
2015-09-08 09:50:00,99.04,99.11,98.88,98.92,33874.0,79.7103,79.7666,79.5815,79.6137,33874.0
2015-09-08 09:55:00,98.95,98.96,98.69,98.72,34922.0,79.6379,79.6459,79.4286,79.4528,34922.0
2015-09-08 10:00:00,98.74,98.9,98.68,98.87,29559.0,79.4688,79.5976,79.4206,79.5735,29559.0
2015-09-08 10:05:00,98.87,98.95,98.76,98.77,27000.0,79.5735,79.6379,79.4849,79.493,27000.0
2015-09-08 10:10:00,98.79,98.86,98.74,98.81,32204.0,79.5091,79.5654,79.4688,79.5252,32204.0
2015-09-08 10:15:00,98.81,98.86,98.75,98.76,18949.0,79.5252,79.5654,79.4769,79.4849,18949.0
2015-09-08 10:20:00,98.76,98.87,98.73,98.84,38280.0,79.4849,79.5735,79.4608,79.5493,38280.0
2015-09-08 10:25:00,98.84,98.92,98.8,98.87,29453.0,79.5493,79.6137,79.5171,79.5735,29453.0
2015-09-08 10:30:00,98.89,98.91,98.76,98.78,26443.0,79.5896,79.6057,79.4849,79.501,26443.0
2015-09-08 10:35:00,98.78,98.84,98.74,98.75,11670.0,79.501,79.5493,79.4688,79.4769,11670.0
2015-09-08 10:40:00,98.75,98.77,98.6,98.68,27354.0,79.4769,79.493,79.3562,79.4206,27354.0
2015-09-08 10:45:00,98.68,98.68,98.62,98.66,12398.0,79.4206,79.4206,79.3723,79.4045,12398.0
2015-09-08 10:50:00,98.64,98.64,98.56,98.57,22464.0,79.3884,79.3884,79.324,79.332,22464.0
2015-09-08 10:55:00,98.58,98.61,98.5,98.61,49394.0,79.3401,79.3642,79.2757,79.3642,49394.0
2015-09-08 11:00:00,98.61,98.68,98.53,98.64,16404.0,79.3642,79.4206,79.2998,79.3884,16404.0
2015-09-08 11:05:00,98.65,98.69,98.58,98.6,18054.0,79.3964,79.4286,79.3401,79.3562,18054.0
2015-09-08 11:10:00,98.6,98.69,98.57,98.58,11159.0,79.3562,79.4286,79.332,79.3401,11159.0
2015-09-08 11:15:00,98.59,98.68,98.59,98.67,16953.0,79.3481,79.4206,79.3481,79.4125,16953.0
2015-09-08 11:20:00,98.68,98.74,98.63,98.73,15300.0,79.4206,79.4688,79.3803,79.4608,15300.0
2015-09-08 11:25:00,98.73,98.75,98.65,98.66,17746.0,79.4608,79.4769,79.3964,79.4045,17746.0
2015-09-08 11:30:00,98.65,98.68,98.63,98.65,26230.0,79.3964,79.4206,79.3803,79.3964,26230.0
2015-09-08 11:35:00,98.65,98.73,98.64,98.64,14759.0,79.3964,79.4608,79.3884,79.3884,14759.0
2015-09-08 11:40:00,98.64,98.73,98.63,98.67,25722.0,79.3884,79.4608,79.3803,79.4125,25722.0
2015-09-08 11:45:00,98.67,98.68,98.63,98.66,11931.0,79.4125,79.4206,79.3803,79.4045,11931.0
2015-09-08 11:50:00,98.67,98.7,98.52,98.56,14943.0,79.4125,79.4367,79.2918,79.324,14943.0
2015-09-08 11:55:00,98.56,98.62,98.53,98.61,13300.0,79.324,79.3723,79.2998,79.3642,13300.0
2015-09-08 12:00:00,98.58,98.65,98.55,98.65,15098.0,79.3401,79.3964,79.3159,79.3964,15098.0
2015-09-08 12:05:00,98.65,98.74,98.65,98.73,10301.0,79.3964,79.4688,79.3964,79.4608,10301.0
2015-09-08 12:10:00,98.72,98.83,98.72,98.83,21142.0,79.4528,79.5413,79.4528,79.5413,21142.0
2015-09-08 12:15:00,98.83,98.88,98.79,98.83,19576.0,79.5413,79.5815,79.5091,79.5413,19576.0
2015-09-08 12:20:00,98.86,98.9,98.85,98.86,20601.0,79.5654,79.5976,79.5574,79.5654,20601.0
2015-09-08 12:25:00,98.86,98.98,98.85,98.98,12996.0,79.5654,79.662,79.5574,79.662,12996.0
2015-09-08 12:30:00,98.99,99.02,98.93,98.94,8677.0,79.6701,79.6942,79.6218,79.6298,8677.0
2015-09-08 12:35:00,98.95,98.98,98.93,98.95,9220.0,79.6379,79.662,79.6218,79.6379,9220.0
2015-09-08 12:40:00,98.94,98.96,98.91,98.96,9061.0,79.6298,79.6459,79.6057,79.6459,9061.0
2015-09-08 12:45:00,98.96,98.98,98.92,98.97,6692.0,79.6459,79.662,79.6137,79.654,6692.0
2015-09-08 12:50:00,98.97,98.97,98.89,98.92,10246.0,79.654,79.654,79.5896,79.6137,10246.0
2015-09-08 12:55:00,98.93,98.94,98.82,98.84,10035.0,79.6218,79.6298,79.5332,79.5493,10035.0
2015-09-08 13:00:00,98.84,98.88,98.76,98.76,7098.0,79.5493,79.5815,79.4849,79.4849,7098.0
2015-09-08 13:05:00,98.77,98.84,98.75,98.84,7090.0,79.493,79.5493,79.4769,79.5493,7090.0
2015-09-08 13:10:00,98.84,98.9,98.83,98.89,9250.0,79.5493,79.5976,79.5413,79.5896,9250.0
2015-09-08 13:15:00,98.88,98.92,98.83,98.85,5800.0,79.5815,79.6137,79.5413,79.5574,5800.0
2015-09-08 13:20:00,98.83,98.85,98.78,98.83,7598.0,79.5413,79.5574,79.501,79.5413,7598.0
2015-09-08 13:25:00,98.83,98.87,98.77,98.87,11150.0,79.5413,79.5735,79.493,79.5735,11150.0
2015-09-08 13:30:00,98.87,98.92,98.78,98.9,9267.0,79.5735,79.6137,79.501,79.5976,9267.0
2015-09-08 13:35:00,98.92,99.03,98.87,99.0,14014.0,79.6137,79.7022,79.5735,79.6781,14014.0
2015-09-08 13:40:00,99.01,99.07,99.01,99.03,8435.0,79.6862,79.7344,79.6862,79.7022,8435.0
2015-09-08 13:45:00,99.05,99.09,99.02,99.05,9961.0,79.7183,79.7505,79.6942,79.7183,9961.0
2015-09-08 13:50:00,99.08,99.11,99.03,99.08,9355.0,79.7425,79.7666,79.7022,79.7425,9355.0
2015-09-08 13:55:00,99.1,99.14,99.09,99.12,7800.0,79.7586,79.7908,79.7505,79.7747,7800.0
2015-09-08 14:00:00,99.13,99.14,99.07,99.09,9654.0,79.7827,79.7908,79.7344,79.7505,9654.0
2015-09-08 14:05:00,99.09,99.14,99.09,99.14,18550.0,79.7505,79.7908,79.7505,79.7908,18550.0
2015-09-08 14:10:00,99.16,99.18,99.12,99.15,16418.0,79.8069,79.823,79.7747,79.7988,16418.0
2015-09-08 14:15:00,99.16,99.22,99.15,99.21,25029.0,79.8069,79.8552,79.7988,79.8471,25029.0
2015-09-08 14:20:00,99.23,99.26,99.17,99.25,18155.0,79.8632,79.8874,79.8149,79.8793,18155.0
2015-09-08 14:25:00,99.26,99.36,99.23,99.33,37160.0,79.8874,79.9678,79.8632,79.9437,37160.0
2015-09-08 14:30:00,99.33,99.4,99.31,99.34,23636.0,79.9437,80.0,79.9276,79.9517,23636.0
2015-09-08 14:35:00,99.36,99.5,99.34,99.46,33523.0,79.9678,80.0805,79.9517,80.0483,33523.0
2015-09-08 14:40:00,99.48,99.6,99.47,99.59,22006.0,80.0644,80.161,80.0564,80.153,22006.0
2015-09-08 14:45:00,99.6,99.64,99.54,99.54,19067.0,80.161,80.1932,80.1127,80.1127,19067.0
2015-09-08 14:50:00,99.54,99.6,99.53,99.59,16631.0,80.1127,80.161,80.1047,80.153,16631.0
2015-09-08 14:55:00,99.57,99.61,99.52,99.6,18025.0,80.1369,80.169,80.0966,80.161,18025.0
2015-09-08 15:00:00,99.61,99.63,99.57,99.59,14344.0,80.169,80.1851,80.1369,80.153,14344.0
2015-09-08 15:05:00,99.57,99.57,99.46,99.53,14160.0,80.1369,80.1369,80.0483,80.1047,14160.0
2015-09-08 15:10:00,99.53,99.55,99.46,99.47,17870.0,80.1047,80.1208,80.0483,80.0564,17870.0
2015-09-08 15:15:00,99.47,99.49,99.44,99.49,21170.0,80.0564,80.0725,80.0322,80.0725,21170.0
2015-09-08 15:20:00,99.49,99.49,99.33,99.36,25651.0,80.0725,80.0725,79.9437,79.9678,25651.0
2015-09-08 15:25:00,99.36,99.47,99.33,99.47,18843.0,79.9678,80.0564,79.9437,80.0564,18843.0
2015-09-08 15:30:00,99.47,99.49,99.44,99.47,31533.0,80.0564,80.0725,80.0322,80.0564,31533.0
2015-09-08 15:35:00,99.47,99.65,99.46,99.61,60496.0,80.0564,80.2012,80.0483,80.169,60496.0
2015-09-08 15:40:00,99.62,99.62,99.42,99.42,35990.0,80.1771,80.1771,80.0161,80.0161,35990.0
2015-09-08 15:45:00,99.43,99.6,99.43,99.58,44959.0,80.0242,80.161,80.0242,80.1449,44959.0
2015-09-08 15:50:00,99.57,99.62,99.49,99.62,48514.0,80.1369,80.1771,80.0725,80.1771,48514.0
2015-09-08 15:55:00,99.61,99.69,99.56,99.61,103237.0,80.169,80.2334,80.1288,80.169,103237.0
2015-09-09 09:30:00,100.25,100.47,100.22,100.22,25313.0,80.6841,80.8612,80.66,80.66,25313.0
2015-09-09 09:35:00,100.21,100.24,100.07,100.12,17041.0,80.6519,80.6761,80.5393,80.5795,17041.0
2015-09-09 09:40:00,100.12,100.12,99.84,100.01,26819.0,80.5795,80.5795,80.3542,80.491,26819.0
2015-09-09 09:45:00,100.01,100.12,99.98,100.03,14103.0,80.491,80.5795,80.4668,80.5071,14103.0
2015-09-09 09:50:00,100.03,100.08,99.98,100.04,11616.0,80.5071,80.5473,80.4668,80.5151,11616.0
2015-09-09 09:55:00,100.04,100.13,100.02,100.13,18043.0,80.5151,80.5876,80.499,80.5876,18043.0
2015-09-09 10:00:00,100.14,100.15,99.88,99.93,23047.0,80.5956,80.6037,80.3864,80.4266,23047.0
2015-09-09 10:05:00,99.94,99.98,99.86,99.93,14282.0,80.4346,80.4668,80.3703,80.4266,14282.0
2015-09-09 10:10:00,99.93,99.98,99.87,99.94,15719.0,80.4266,80.4668,80.3783,80.4346,15719.0
2015-09-09 10:15:00,99.94,99.97,99.76,99.77,18421.0,80.4346,80.4588,80.2898,80.2978,18421.0
2015-09-09 10:20:00,99.77,99.89,99.71,99.84,22587.0,80.2978,80.3944,80.2495,80.3542,22587.0
2015-09-09 10:25:00,99.87,99.9,99.81,99.85,12318.0,80.3783,80.4024,80.33,80.3622,12318.0
2015-09-09 10:30:00,99.86,99.9,99.7,99.71,12938.0,80.3703,80.4024,80.2415,80.2495,12938.0
2015-09-09 10:35:00,99.71,99.73,99.5,99.62,18538.0,80.2495,80.2656,80.0805,80.1771,18538.0
2015-09-09 10:40:00,99.62,99.65,99.53,99.65,12707.0,80.1771,80.2012,80.1047,80.2012,12707.0
2015-09-09 10:45:00,99.66,99.7,99.63,99.7,17666.0,80.2093,80.2415,80.1851,80.2415,17666.0
2015-09-09 10:50:00,99.7,99.7,99.54,99.54,16774.0,80.2415,80.2415,80.1127,80.1127,16774.0
2015-09-09 10:55:00,99.55,99.59,99.4,99.49,15317.0,80.1208,80.153,80.0,80.0725,15317.0
2015-09-09 11:00:00,99.49,99.66,99.49,99.63,14377.0,80.0725,80.2093,80.0725,80.1851,14377.0
2015-09-09 11:05:00,99.63,99.68,99.58,99.66,11130.0,80.1851,80.2254,80.1449,80.2093,11130.0
2015-09-09 11:10:00,99.67,99.8,99.66,99.79,10093.0,80.2173,80.322,80.2093,80.3139,10093.0
2015-09-09 11:15:00,99.79,99.79,99.62,99.62,10255.0,80.3139,80.3139,80.1771,80.1771,10255.0
2015-09-09 11:20:00,99.62,99.62,99.47,99.55,11096.0,80.1771,80.1771,80.0564,80.1208,11096.0
2015-09-09 11:25:00,99.54,99.54,99.42,99.48,10595.0,80.1127,80.1127,80.0161,80.0644,10595.0
2015-09-09 11:30:00,99.5,99.64,99.49,99.63,16499.0,80.0805,80.1932,80.0725,80.1851,16499.0
2015-09-09 11:35:00,99.63,99.68,99.56,99.6,10403.0,80.1851,80.2254,80.1288,80.161,10403.0
2015-09-09 11:40:00,99.6,99.6,99.47,99.54,11960.0,80.161,80.161,80.0564,80.1127,11960.0
2015-09-09 11:45:00,99.54,99.64,99.52,99.59,10019.0,80.1127,80.1932,80.0966,80.153,10019.0
2015-09-09 11:50:00,99.6,99.62,99.51,99.61,9461.0,80.161,80.1771,80.0886,80.169,9461.0
2015-09-09 11:55:00,99.61,99.66,99.59,99.62,7346.0,80.169,80.2093,80.153,80.1771,7346.0
2015-09-09 12:00:00,99.63,99.66,99.6,99.65,10244.0,80.1851,80.2093,80.161,80.2012,10244.0
2015-09-09 12:05:00,99.66,99.66,99.55,99.63,13040.0,80.2093,80.2093,80.1208,80.1851,13040.0
2015-09-09 12:10:00,99.63,99.68,99.62,99.65,9269.0,80.1851,80.2254,80.1771,80.2012,9269.0
2015-09-09 12:15:00,99.66,99.8,99.66,99.79,8250.0,80.2093,80.322,80.2093,80.3139,8250.0
2015-09-09 12:20:00,99.79,99.81,99.71,99.71,7839.0,80.3139,80.33,80.2495,80.2495,7839.0
2015-09-09 12:25:00,99.72,99.77,99.7,99.76,6957.0,80.2576,80.2978,80.2415,80.2898,6957.0
2015-09-09 12:30:00,99.78,99.79,99.69,99.69,6030.0,80.3059,80.3139,80.2334,80.2334,6030.0
2015-09-09 12:35:00,99.69,99.75,99.64,99.7,11307.0,80.2334,80.2817,80.1932,80.2415,11307.0
2015-09-09 12:40:00,99.69,99.73,99.65,99.72,14267.0,80.2334,80.2656,80.2012,80.2576,14267.0
2015-09-09 12:45:00,99.72,99.78,99.71,99.73,14021.0,80.2576,80.3059,80.2495,80.2656,14021.0
2015-09-09 12:50:00,99.73,99.73,99.64,99.66,6527.0,80.2656,80.2656,80.1932,80.2093,6527.0
2015-09-09 12:55:00,99.66,99.66,99.61,99.64,9350.0,80.2093,80.2093,80.169,80.1932,9350.0
2015-09-09 13:00:00,99.64,99.68,99.6,99.66,7941.0,80.1932,80.2254,80.161,80.2093,7941.0
2015-09-09 13:05:00,99.67,99.7,99.58,99.61,9304.0,80.2173,80.2415,80.1449,80.169,9304.0
2015-09-09 13:10:00,99.62,99.62,99.54,99.6,7452.0,80.1771,80.1771,80.1127,80.161,7452.0
2015-09-09 13:15:00,99.6,99.7,99.59,99.7,7200.0,80.161,80.2415,80.153,80.2415,7200.0
2015-09-09 13:20:00,99.7,99.72,99.62,99.62,21454.0,80.2415,80.2576,80.1771,80.1771,21454.0
2015-09-09 13:25:00,99.62,99.62,99.49,99.53,9601.0,80.1771,80.1771,80.0725,80.1047,9601.0
2015-09-09 13:30:00,99.53,99.53,99.41,99.47,12346.0,80.1047,80.1047,80.0081,80.0564,12346.0
2015-09-09 13:35:00,99.47,99.47,99.35,99.35,7509.0,80.0564,80.0564,79.9598,79.9598,7509.0
2015-09-09 13:40:00,99.35,99.38,99.28,99.32,12457.0,79.9598,79.9839,79.9035,79.9356,12457.0
2015-09-09 13:45:00,99.32,99.39,99.32,99.34,11621.0,79.9356,79.992,79.9356,79.9517,11621.0
2015-09-09 13:50:00,99.34,99.34,99.13,99.24,22620.0,79.9517,79.9517,79.7827,79.8713,22620.0
2015-09-09 13:55:00,99.25,99.25,99.1,99.12,9628.0,79.8793,79.8793,79.7586,79.7747,9628.0
2015-09-09 14:00:00,99.14,99.16,99.04,99.12,10673.0,79.7908,79.8069,79.7103,79.7747,10673.0
2015-09-09 14:05:00,99.12,99.17,99.05,99.15,12253.0,79.7747,79.8149,79.7183,79.7988,12253.0
2015-09-09 14:10:00,99.16,99.21,99.12,99.14,12330.0,79.8069,79.8471,79.7747,79.7908,12330.0
2015-09-09 14:15:00,99.15,99.19,99.1,99.16,12174.0,79.7988,79.831,79.7586,79.8069,12174.0
2015-09-09 14:20:00,99.16,99.16,99.05,99.1,10674.0,79.8069,79.8069,79.7183,79.7586,10674.0
2015-09-09 14:25:00,99.1,99.15,98.99,99.08,9000.0,79.7586,79.7988,79.6701,79.7425,9000.0
2015-09-09 14:30:00,99.08,99.08,98.96,98.99,11417.0,79.7425,79.7425,79.6459,79.6701,11417.0
2015-09-09 14:35:00,99.01,99.09,99.01,99.04,25159.0,79.6862,79.7505,79.6862,79.7103,25159.0
2015-09-09 14:40:00,99.04,99.05,98.89,98.96,15454.0,79.7103,79.7183,79.5896,79.6459,15454.0
2015-09-09 14:45:00,98.96,99.02,98.92,98.98,10268.0,79.6459,79.6942,79.6137,79.662,10268.0
2015-09-09 14:50:00,98.98,99.15,98.97,99.09,15984.0,79.662,79.7988,79.654,79.7505,15984.0
2015-09-09 14:55:00,99.09,99.16,99.06,99.07,8981.0,79.7505,79.8069,79.7264,79.7344,8981.0
2015-09-09 15:00:00,99.07,99.17,98.94,99.16,17769.0,79.7344,79.8149,79.6298,79.8069,17769.0
2015-09-09 15:05:00,99.16,99.24,99.12,99.19,13492.0,79.8069,79.8713,79.7747,79.831,13492.0
2015-09-09 15:10:00,99.22,99.23,99.03,99.2,22890.0,79.8552,79.8632,79.7022,79.8391,22890.0
2015-09-09 15:15:00,99.2,99.34,99.08,99.26,27720.0,79.8391,79.9517,79.7425,79.8874,27720.0
2015-09-09 15:20:00,99.26,99.3,99.2,99.24,16513.0,79.8874,79.9196,79.8391,79.8713,16513.0
2015-09-09 15:25:00,99.24,99.26,99.0,99.05,20518.0,79.8713,79.8874,79.6781,79.7183,20518.0
2015-09-09 15:30:00,99.06,99.06,98.77,98.88,21896.0,79.7264,79.7264,79.493,79.5815,21896.0
2015-09-09 15:35:00,98.88,98.93,98.75,98.75,23639.0,79.5815,79.6218,79.4769,79.4769,23639.0
2015-09-09 15:40:00,98.75,98.76,98.55,98.57,32761.0,79.4769,79.4849,79.3159,79.332,32761.0
2015-09-09 15:45:00,98.57,98.66,98.45,98.52,50732.0,79.332,79.4045,79.2354,79.2918,50732.0
2015-09-09 15:50:00,98.49,98.59,98.39,98.41,36738.0,79.2676,79.3481,79.1872,79.2033,36738.0
2015-09-09 15:55:00,98.41,98.54,98.3,98.49,104951.0,79.2033,79.3079,79.1147,79.2676,104951.0
2015-09-10 09:30:00,98.16,98.61,98.06,98.44,21822.0,79.002,79.3642,78.9216,79.2274,21822.0
2015-09-10 09:35:00,98.44,98.54,98.16,98.52,12164.0,79.2274,79.3079,79.002,79.2918,12164.0
2015-09-10 09:40:00,98.47,98.75,98.47,98.7,19653.0,79.2515,79.4769,79.2515,79.4367,19653.0
2015-09-10 09:45:00,98.7,98.89,98.69,98.84,26254.0,79.4367,79.5896,79.4286,79.5493,26254.0
2015-09-10 09:50:00,98.84,98.92,98.68,98.76,17899.0,79.5493,79.6137,79.4206,79.4849,17899.0
2015-09-10 09:55:00,98.76,98.79,98.6,98.6,15466.0,79.4849,79.5091,79.3562,79.3562,15466.0
2015-09-10 10:00:00,98.64,98.77,98.54,98.61,27594.0,79.3884,79.493,79.3079,79.3642,27594.0
2015-09-10 10:05:00,98.61,98.73,98.61,98.71,16005.0,79.3642,79.4608,79.3642,79.4447,16005.0
2015-09-10 10:10:00,98.73,98.73,98.58,98.62,17373.0,79.4608,79.4608,79.3401,79.3723,17373.0
2015-09-10 10:15:00,98.62,98.75,98.53,98.74,25940.0,79.3723,79.4769,79.2998,79.4688,25940.0
2015-09-10 10:20:00,98.76,98.85,98.67,98.7,13869.0,79.4849,79.5574,79.4125,79.4367,13869.0
2015-09-10 10:25:00,98.74,98.75,98.64,98.71,14136.0,79.4688,79.4769,79.3884,79.4447,14136.0
2015-09-10 10:30:00,98.73,98.91,98.73,98.91,13373.0,79.4608,79.6057,79.4608,79.6057,13373.0
2015-09-10 10:35:00,98.91,99.1,98.88,99.04,16715.0,79.6057,79.7586,79.5815,79.7103,16715.0
2015-09-10 10:40:00,99.04,99.24,99.04,99.13,14740.0,79.7103,79.8713,79.7103,79.7827,14740.0
2015-09-10 10:45:00,99.16,99.23,99.14,99.2,13900.0,79.8069,79.8632,79.7908,79.8391,13900.0
2015-09-10 10:50:00,99.22,99.3,99.22,99.28,16202.0,79.8552,79.9196,79.8552,79.9035,16202.0
2015-09-10 10:55:00,99.29,99.35,99.18,99.26,15621.0,79.9115,79.9598,79.823,79.8874,15621.0
2015-09-10 11:00:00,99.24,99.31,99.19,99.2,14053.0,79.8713,79.9276,79.831,79.8391,14053.0
2015-09-10 11:05:00,99.19,99.24,99.12,99.13,8523.0,79.831,79.8713,79.7747,79.7827,8523.0
2015-09-10 11:10:00,99.14,99.19,99.08,99.1,13324.0,79.7908,79.831,79.7425,79.7586,13324.0
2015-09-10 11:15:00,99.11,99.11,98.99,98.99,12385.0,79.7666,79.7666,79.6701,79.6701,12385.0
2015-09-10 11:20:00,99.02,99.02,98.89,98.93,13625.0,79.6942,79.6942,79.5896,79.6218,13625.0
2015-09-10 11:25:00,98.93,98.99,98.87,98.98,13040.0,79.6218,79.6701,79.5735,79.662,13040.0
2015-09-10 11:30:00,98.98,99.04,98.93,98.97,14490.0,79.662,79.7103,79.6218,79.654,14490.0
2015-09-10 11:35:00,99.01,99.18,98.99,99.17,15428.0,79.6862,79.823,79.6701,79.8149,15428.0
2015-09-10 11:40:00,99.18,99.19,99.08,99.17,10985.0,79.823,79.831,79.7425,79.8149,10985.0
2015-09-10 11:45:00,99.18,99.22,99.13,99.13,8452.0,79.823,79.8552,79.7827,79.7827,8452.0
2015-09-10 11:50:00,99.14,99.21,99.1,99.21,12992.0,79.7908,79.8471,79.7586,79.8471,12992.0
2015-09-10 11:55:00,99.21,99.32,99.16,99.25,16013.0,79.8471,79.9356,79.8069,79.8793,16013.0
2015-09-10 12:00:00,99.25,99.3,99.23,99.29,7444.0,79.8793,79.9196,79.8632,79.9115,7444.0
2015-09-10 12:05:00,99.33,99.48,99.27,99.46,12371.0,79.9437,80.0644,79.8954,80.0483,12371.0
2015-09-10 12:10:00,99.46,99.47,99.35,99.4,7816.0,80.0483,80.0564,79.9598,80.0,7816.0
2015-09-10 12:15:00,99.42,99.46,99.24,99.26,10466.0,80.0161,80.0483,79.8713,79.8874,10466.0
2015-09-10 12:20:00,99.23,99.32,99.2,99.25,5688.0,79.8632,79.9356,79.8391,79.8793,5688.0
2015-09-10 12:25:00,99.23,99.28,99.13,99.19,10908.0,79.8632,79.9035,79.7827,79.831,10908.0
2015-09-10 12:30:00,99.17,99.28,99.13,99.27,12212.0,79.8149,79.9035,79.7827,79.8954,12212.0
2015-09-10 12:35:00,99.26,99.34,99.25,99.31,6700.0,79.8874,79.9517,79.8793,79.9276,6700.0
2015-09-10 12:40:00,99.31,99.31,99.19,99.23,6719.0,79.9276,79.9276,79.831,79.8632,6719.0
2015-09-10 12:45:00,99.23,99.34,99.18,99.34,10599.0,79.8632,79.9517,79.823,79.9517,10599.0
2015-09-10 12:50:00,99.34,99.34,99.23,99.3,6075.0,79.9517,79.9517,79.8632,79.9196,6075.0
2015-09-10 12:55:00,99.3,99.33,99.19,99.27,10839.0,79.9196,79.9437,79.831,79.8954,10839.0
2015-09-10 13:00:00,99.27,99.27,99.15,99.17,8398.0,79.8954,79.8954,79.7988,79.8149,8398.0
2015-09-10 13:05:00,99.2,99.26,99.2,99.21,11664.0,79.8391,79.8874,79.8391,79.8471,11664.0
2015-09-10 13:10:00,99.22,99.29,99.17,99.17,14750.0,79.8552,79.9115,79.8149,79.8149,14750.0
2015-09-10 13:15:00,99.19,99.29,99.19,99.26,12210.0,79.831,79.9115,79.831,79.8874,12210.0
2015-09-10 13:20:00,99.25,99.36,99.2,99.35,11435.0,79.8793,79.9678,79.8391,79.9598,11435.0
2015-09-10 13:25:00,99.37,99.56,99.31,99.51,14268.0,79.9759,80.1288,79.9276,80.0886,14268.0
2015-09-10 13:30:00,99.49,99.62,99.46,99.55,13256.0,80.0725,80.1771,80.0483,80.1208,13256.0
2015-09-10 13:35:00,99.55,99.75,99.55,99.64,20023.0,80.1208,80.2817,80.1208,80.1932,20023.0
2015-09-10 13:40:00,99.67,99.69,99.6,99.63,10771.0,80.2173,80.2334,80.161,80.1851,10771.0
2015-09-10 13:45:00,99.63,99.65,99.55,99.63,13558.0,80.1851,80.2012,80.1208,80.1851,13558.0
2015-09-10 13:50:00,99.64,99.7,99.57,99.58,6651.0,80.1932,80.2415,80.1369,80.1449,6651.0
2015-09-10 13:55:00,99.57,99.66,99.53,99.63,10730.0,80.1369,80.2093,80.1047,80.1851,10730.0
2015-09-10 14:00:00,99.63,99.68,99.55,99.64,12210.0,80.1851,80.2254,80.1208,80.1932,12210.0
2015-09-10 14:05:00,99.66,99.67,99.59,99.6,9109.0,80.2093,80.2173,80.153,80.161,9109.0
2015-09-10 14:10:00,99.62,99.7,99.62,99.67,11398.0,80.1771,80.2415,80.1771,80.2173,11398.0
2015-09-10 14:15:00,99.66,99.66,99.49,99.52,10910.0,80.2093,80.2093,80.0725,80.0966,10910.0
2015-09-10 14:20:00,99.5,99.61,99.48,99.57,11089.0,80.0805,80.169,80.0644,80.1369,11089.0
2015-09-10 14:25:00,99.57,99.59,99.54,99.57,10980.0,80.1369,80.153,80.1127,80.1369,10980.0
2015-09-10 14:30:00,99.57,99.62,99.53,99.53,14444.0,80.1369,80.1771,80.1047,80.1047,14444.0
2015-09-10 14:35:00,99.53,99.54,99.49,99.5,10485.0,80.1047,80.1127,80.0725,80.0805,10485.0
2015-09-10 14:40:00,99.5,99.61,99.49,99.58,20328.0,80.0805,80.169,80.0725,80.1449,20328.0
2015-09-10 14:45:00,99.58,99.58,99.41,99.43,10347.0,80.1449,80.1449,80.0081,80.0242,10347.0
2015-09-10 14:50:00,99.44,99.46,99.37,99.42,9206.0,80.0322,80.0483,79.9759,80.0161,9206.0
2015-09-10 14:55:00,99.41,99.41,99.32,99.34,15629.0,80.0081,80.0081,79.9356,79.9517,15629.0
2015-09-10 15:00:00,99.32,99.36,99.18,99.24,24435.0,79.9356,79.9678,79.823,79.8713,24435.0
2015-09-10 15:05:00,99.25,99.3,99.22,99.26,12425.0,79.8793,79.9196,79.8552,79.8874,12425.0
2015-09-10 15:10:00,99.27,99.3,99.21,99.3,12742.0,79.8954,79.9196,79.8471,79.9196,12742.0
2015-09-10 15:15:00,99.3,99.45,99.25,99.27,22059.0,79.9196,80.0403,79.8793,79.8954,22059.0
2015-09-10 15:20:00,99.28,99.33,99.14,99.18,27056.0,79.9035,79.9437,79.7908,79.823,27056.0
2015-09-10 15:25:00,99.21,99.24,99.1,99.14,20148.0,79.8471,79.8713,79.7586,79.7908,20148.0
2015-09-10 15:30:00,99.12,99.12,98.98,99.04,43618.0,79.7747,79.7747,79.662,79.7103,43618.0
2015-09-10 15:35:00,99.04,99.11,98.96,99.03,35664.0,79.7103,79.7666,79.6459,79.7022,35664.0
2015-09-10 15:40:00,99.03,99.03,98.87,98.92,43148.0,79.7022,79.7022,79.5735,79.6137,43148.0
2015-09-10 15:45:00,98.92,98.93,98.77,98.9,54527.0,79.6137,79.6218,79.493,79.5976,54527.0
2015-09-10 15:50:00,98.9,99.0,98.81,98.9,56266.0,79.5976,79.6781,79.5252,79.5976,56266.0
2015-09-10 15:55:00,98.88,99.09,98.88,99.08,84701.0,79.5815,79.7505,79.5815,79.7425,84701.0
2015-09-11 09:30:00,98.43,98.76,98.18,98.36,31298.0,79.2194,79.4849,79.0181,79.163,31298.0
2015-09-11 09:35:00,98.37,98.55,98.25,98.4,18292.0,79.1711,79.3159,79.0745,79.1952,18292.0
2015-09-11 09:40:00,98.44,98.77,98.4,98.76,36766.0,79.2274,79.493,79.1952,79.4849,36766.0
2015-09-11 09:45:00,98.76,98.76,98.55,98.63,13135.0,79.4849,79.4849,79.3159,79.3803,13135.0
2015-09-11 09:50:00,98.62,98.82,98.61,98.77,13168.0,79.3723,79.5332,79.3642,79.493,13168.0
2015-09-11 09:55:00,98.77,98.83,98.58,98.61,12400.0,79.493,79.5413,79.3401,79.3642,12400.0
2015-09-11 10:00:00,98.61,98.61,98.45,98.54,12242.0,79.3642,79.3642,79.2354,79.3079,12242.0
2015-09-11 10:05:00,98.54,98.73,98.53,98.69,8305.0,79.3079,79.4608,79.2998,79.4286,8305.0
2015-09-11 10:10:00,98.67,98.76,98.67,98.72,20000.0,79.4125,79.4849,79.4125,79.4528,20000.0
2015-09-11 10:15:00,98.72,98.84,98.62,98.82,22145.0,79.4528,79.5493,79.3723,79.5332,22145.0
2015-09-11 10:20:00,98.83,98.86,98.78,98.81,12722.0,79.5413,79.5654,79.501,79.5252,12722.0
2015-09-11 10:25:00,98.81,98.85,98.7,98.72,17855.0,79.5252,79.5574,79.4367,79.4528,17855.0
2015-09-11 10:30:00,98.72,98.86,98.7,98.82,11638.0,79.4528,79.5654,79.4367,79.5332,11638.0
2015-09-11 10:35:00,98.81,98.81,98.7,98.8,13850.0,79.5252,79.5252,79.4367,79.5171,13850.0
2015-09-11 10:40:00,98.83,98.94,98.8,98.94,13052.0,79.5413,79.6298,79.5171,79.6298,13052.0
2015-09-11 10:45:00,98.95,98.97,98.88,98.9,10917.0,79.6379,79.654,79.5815,79.5976,10917.0
2015-09-11 10:50:00,98.9,98.93,98.76,98.76,9820.0,79.5976,79.6218,79.4849,79.4849,9820.0
2015-09-11 10:55:00,98.78,98.85,98.76,98.84,10095.0,79.501,79.5574,79.4849,79.5493,10095.0
2015-09-11 11:00:00,98.84,98.92,98.79,98.88,16697.0,79.5493,79.6137,79.5091,79.5815,16697.0
2015-09-11 11:05:00,98.9,99.0,98.9,98.97,9287.0,79.5976,79.6781,79.5976,79.654,9287.0
2015-09-11 11:10:00,98.97,98.99,98.86,98.88,5562.0,79.654,79.6701,79.5654,79.5815,5562.0
2015-09-11 11:15:00,98.86,98.87,98.77,98.85,9871.0,79.5654,79.5735,79.493,79.5574,9871.0
2015-09-11 11:20:00,98.87,98.87,98.76,98.85,8517.0,79.5735,79.5735,79.4849,79.5574,8517.0
2015-09-11 11:25:00,98.84,98.99,98.82,98.97,10287.0,79.5493,79.6701,79.5332,79.654,10287.0
2015-09-11 11:30:00,98.96,98.99,98.86,98.86,8220.0,79.6459,79.6701,79.5654,79.5654,8220.0
2015-09-11 11:35:00,98.86,99.07,98.86,99.06,6769.0,79.5654,79.7344,79.5654,79.7264,6769.0
2015-09-11 11:40:00,99.07,99.13,98.98,99.03,7221.0,79.7344,79.7827,79.662,79.7022,7221.0
2015-09-11 11:45:00,99.05,99.1,98.97,99.09,23825.0,79.7183,79.7586,79.654,79.7505,23825.0
2015-09-11 11:50:00,99.09,99.32,99.08,99.25,23079.0,79.7505,79.9356,79.7425,79.8793,23079.0
2015-09-11 11:55:00,99.27,99.31,99.21,99.25,8729.0,79.8954,79.9276,79.8471,79.8793,8729.0
2015-09-11 12:00:00,99.25,99.42,99.2,99.4,14170.0,79.8793,80.0161,79.8391,80.0,14170.0
2015-09-11 12:05:00,99.4,99.43,99.37,99.37,10080.0,80.0,80.0242,79.9759,79.9759,10080.0
2015-09-11 12:10:00,99.37,99.52,99.37,99.47,14392.0,79.9759,80.0966,79.9759,80.0564,14392.0
2015-09-11 12:15:00,99.45,99.48,99.34,99.38,6974.0,80.0403,80.0644,79.9517,79.9839,6974.0
2015-09-11 12:20:00,99.36,99.36,99.3,99.34,4639.0,79.9678,79.9678,79.9196,79.9517,4639.0
2015-09-11 12:25:00,99.32,99.36,99.27,99.34,4965.0,79.9356,79.9678,79.8954,79.9517,4965.0
2015-09-11 12:30:00,99.35,99.4,99.28,99.31,6781.0,79.9598,80.0,79.9035,79.9276,6781.0
2015-09-11 12:35:00,99.31,99.31,99.19,99.2,10188.0,79.9276,79.9276,79.831,79.8391,10188.0
2015-09-11 12:40:00,99.21,99.31,99.18,99.31,3900.0,79.8471,79.9276,79.823,79.9276,3900.0
2015-09-11 12:45:00,99.29,99.41,99.25,99.4,7654.0,79.9115,80.0081,79.8793,80.0,7654.0
2015-09-11 12:50:00,99.42,99.42,99.35,99.35,5709.0,80.0161,80.0161,79.9598,79.9598,5709.0
2015-09-11 12:55:00,99.35,99.39,99.29,99.3,7458.0,79.9598,79.992,79.9115,79.9196,7458.0
2015-09-11 13:00:00,99.31,99.33,99.25,99.26,8968.0,79.9276,79.9437,79.8793,79.8874,8968.0
2015-09-11 13:05:00,99.26,99.26,99.19,99.22,7420.0,79.8874,79.8874,79.831,79.8552,7420.0
2015-09-11 13:10:00,99.22,99.26,99.19,99.22,9450.0,79.8552,79.8874,79.831,79.8552,9450.0
2015-09-11 13:15:00,99.22,99.23,99.15,99.18,9652.0,79.8552,79.8632,79.7988,79.823,9652.0
2015-09-11 13:20:00,99.18,99.18,99.04,99.05,12502.0,79.823,79.823,79.7103,79.7183,12502.0
2015-09-11 13:25:00,99.05,99.12,99.02,99.03,10894.0,79.7183,79.7747,79.6942,79.7022,10894.0
2015-09-11 13:30:00,99.02,99.07,99.0,99.02,11074.0,79.6942,79.7344,79.6781,79.6942,11074.0
2015-09-11 13:35:00,99.02,99.05,98.98,99.04,7796.0,79.6942,79.7183,79.662,79.7103,7796.0
2015-09-11 13:40:00,99.04,99.15,99.02,99.15,8624.0,79.7103,79.7988,79.6942,79.7988,8624.0
2015-09-11 13:45:00,99.16,99.16,99.07,99.09,15574.0,79.8069,79.8069,79.7344,79.7505,15574.0
2015-09-11 13:50:00,99.11,99.17,99.07,99.16,10306.0,79.7666,79.8149,79.7344,79.8069,10306.0
2015-09-11 13:55:00,99.16,99.18,99.12,99.12,10474.0,79.8069,79.823,79.7747,79.7747,10474.0
2015-09-11 14:00:00,99.13,99.15,98.99,99.03,8646.0,79.7827,79.7988,79.6701,79.7022,8646.0
2015-09-11 14:05:00,99.03,99.06,98.96,99.04,7405.0,79.7022,79.7264,79.6459,79.7103,7405.0
2015-09-11 14:10:00,99.04,99.1,99.03,99.07,7350.0,79.7103,79.7586,79.7022,79.7344,7350.0
2015-09-11 14:15:00,99.06,99.11,99.04,99.11,8829.0,79.7264,79.7666,79.7103,79.7666,8829.0
2015-09-11 14:20:00,99.11,99.24,99.11,99.23,15460.0,79.7666,79.8713,79.7666,79.8632,15460.0
2015-09-11 14:25:00,99.25,99.27,99.22,99.25,13370.0,79.8793,79.8954,79.8552,79.8793,13370.0
2015-09-11 14:30:00,99.27,99.36,99.27,99.3,12369.0,79.8954,79.9678,79.8954,79.9196,12369.0
2015-09-11 14:35:00,99.32,99.43,99.31,99.39,9382.0,79.9356,80.0242,79.9276,79.992,9382.0
2015-09-11 14:40:00,99.39,99.39,99.3,99.32,6449.0,79.992,79.992,79.9196,79.9356,6449.0
2015-09-11 14:45:00,99.33,99.36,99.26,99.26,7630.0,79.9437,79.9678,79.8874,79.8874,7630.0
2015-09-11 14:50:00,99.27,99.29,99.19,99.26,7272.0,79.8954,79.9115,79.831,79.8874,7272.0
2015-09-11 14:55:00,99.27,99.29,99.23,99.26,8727.0,79.8954,79.9115,79.8632,79.8874,8727.0
2015-09-11 15:00:00,99.28,99.37,99.25,99.34,12545.0,79.9035,79.9759,79.8793,79.9517,12545.0
2015-09-11 15:05:00,99.34,99.46,99.31,99.38,19334.0,79.9517,80.0483,79.9276,79.9839,19334.0
2015-09-11 15:10:00,99.39,99.48,99.39,99.46,15169.0,79.992,80.0644,79.992,80.0483,15169.0
2015-09-11 15:15:00,99.47,99.52,99.42,99.42,10605.0,80.0564,80.0966,80.0161,80.0161,10605.0
2015-09-11 15:20:00,99.39,99.39,99.29,99.3,7618.0,79.992,79.992,79.9115,79.9196,7618.0
2015-09-11 15:25:00,99.3,99.4,99.27,99.38,17397.0,79.9196,80.0,79.8954,79.9839,17397.0
2015-09-11 15:30:00,99.38,99.39,99.21,99.25,13278.0,79.9839,79.992,79.8471,79.8793,13278.0
2015-09-11 15:35:00,99.25,99.32,99.22,99.31,30616.0,79.8793,79.9356,79.8552,79.9276,30616.0
2015-09-11 15:40:00,99.31,99.31,99.16,99.18,22714.0,79.9276,79.9276,79.8069,79.823,22714.0
2015-09-11 15:45:00,99.19,99.21,99.14,99.18,30509.0,79.831,79.8471,79.7908,79.823,30509.0
2015-09-11 15:50:00,99.19,99.26,99.19,99.23,27446.0,79.831,79.8874,79.831,79.8632,27446.0
2015-09-11 15:55:00,99.22,99.5,99.21,99.47,76214.0,79.8552,80.0805,79.8471,80.0564,76214.0
2015-09-14 09:30:00,99.57,99.84,99.27,99.27,35615.0,80.1369,80.3542,79.8954,79.8954,35615.0
2015-09-14 09:35:00,99.33,99.42,98.94,99.02,23467.0,79.9437,80.0161,79.6298,79.6942,23467.0
2015-09-14 09:40:00,99.07,99.13,98.95,98.99,28671.0,79.7344,79.7827,79.6379,79.6701,28671.0
2015-09-14 09:45:00,99.0,99.02,98.76,98.9,65822.0,79.6781,79.6942,79.4849,79.5976,65822.0
2015-09-14 09:50:00,98.9,99.07,98.87,99.06,23646.0,79.5976,79.7344,79.5735,79.7264,23646.0
2015-09-14 09:55:00,99.06,99.21,98.99,99.17,16383.0,79.7264,79.8471,79.6701,79.8149,16383.0
2015-09-14 10:00:00,99.13,99.28,99.11,99.28,13058.0,79.7827,79.9035,79.7666,79.9035,13058.0
2015-09-14 10:05:00,99.3,99.39,99.27,99.36,20299.0,79.9196,79.992,79.8954,79.9678,20299.0
2015-09-14 10:10:00,99.36,99.37,99.24,99.26,8719.0,79.9678,79.9759,79.8713,79.8874,8719.0
2015-09-14 10:15:00,99.26,99.27,99.12,99.12,7360.0,79.8874,79.8954,79.7747,79.7747,7360.0
2015-09-14 10:20:00,99.12,99.23,99.1,99.23,11566.0,79.7747,79.8632,79.7586,79.8632,11566.0
2015-09-14 10:25:00,99.24,99.25,99.08,99.1,14412.0,79.8713,79.8793,79.7425,79.7586,14412.0
2015-09-14 10:30:00,99.07,99.19,99.07,99.18,8906.0,79.7344,79.831,79.7344,79.823,8906.0
2015-09-14 10:35:00,99.18,99.34,99.12,99.31,9762.0,79.823,79.9517,79.7747,79.9276,9762.0
2015-09-14 10:40:00,99.34,99.46,99.34,99.46,17294.0,79.9517,80.0483,79.9517,80.0483,17294.0
2015-09-14 10:45:00,99.46,99.47,99.37,99.43,9972.0,80.0483,80.0564,79.9759,80.0242,9972.0
2015-09-14 10:50:00,99.43,99.43,99.29,99.32,8849.0,80.0242,80.0242,79.9115,79.9356,8849.0
2015-09-14 10:55:00,99.28,99.36,99.27,99.36,5995.0,79.9035,79.9678,79.8954,79.9678,5995.0
2015-09-14 11:00:00,99.36,99.42,99.35,99.4,5854.0,79.9678,80.0161,79.9598,80.0,5854.0
2015-09-14 11:05:00,99.41,99.42,99.34,99.37,6170.0,80.0081,80.0161,79.9517,79.9759,6170.0
2015-09-14 11:10:00,99.34,99.36,99.27,99.3,10664.0,79.9517,79.9678,79.8954,79.9196,10664.0
2015-09-14 11:15:00,99.3,99.32,99.24,99.3,7556.0,79.9196,79.9356,79.8713,79.9196,7556.0
2015-09-14 11:20:00,99.31,99.34,99.2,99.26,7537.0,79.9276,79.9517,79.8391,79.8874,7537.0
2015-09-14 11:25:00,99.26,99.28,99.22,99.27,11872.0,79.8874,79.9035,79.8552,79.8954,11872.0
2015-09-14 11:30:00,99.25,99.31,99.22,99.27,7959.0,79.8793,79.9276,79.8552,79.8954,7959.0
2015-09-14 11:35:00,99.29,99.34,99.22,99.33,12451.0,79.9115,79.9517,79.8552,79.9437,12451.0
2015-09-14 11:40:00,99.32,99.38,99.31,99.35,8831.0,79.9356,79.9839,79.9276,79.9598,8831.0
2015-09-14 11:45:00,99.35,99.35,99.25,99.34,7193.0,79.9598,79.9598,79.8793,79.9517,7193.0
2015-09-14 11:50:00,99.34,99.44,99.31,99.44,8576.0,79.9517,80.0322,79.9276,80.0322,8576.0
2015-09-14 11:55:00,99.44,99.47,99.42,99.44,5950.0,80.0322,80.0564,80.0161,80.0322,5950.0
2015-09-14 12:00:00,99.43,99.45,99.33,99.37,6814.0,80.0242,80.0403,79.9437,79.9759,6814.0
2015-09-14 12:05:00,99.34,99.4,99.32,99.33,4900.0,79.9517,80.0,79.9356,79.9437,4900.0
2015-09-14 12:10:00,99.34,99.34,99.2,99.27,14451.0,79.9517,79.9517,79.8391,79.8954,14451.0
2015-09-14 12:15:00,99.28,99.36,99.27,99.31,9417.0,79.9035,79.9678,79.8954,79.9276,9417.0
2015-09-14 12:20:00,99.31,99.41,99.29,99.4,17408.0,79.9276,80.0081,79.9115,80.0,17408.0
2015-09-14 12:25:00,99.4,99.4,99.31,99.33,6401.0,80.0,80.0,79.9276,79.9437,6401.0
2015-09-14 12:30:00,99.35,99.39,99.28,99.38,11707.0,79.9598,79.992,79.9035,79.9839,11707.0
2015-09-14 12:35:00,99.38,99.38,99.33,99.34,13580.0,79.9839,79.9839,79.9437,79.9517,13580.0
2015-09-14 12:40:00,99.34,99.36,99.25,99.25,12133.0,79.9517,79.9678,79.8793,79.8793,12133.0
2015-09-14 12:45:00,99.25,99.34,99.25,99.32,11443.0,79.8793,79.9517,79.8793,79.9356,11443.0
2015-09-14 12:50:00,99.32,99.34,99.29,99.32,7174.0,79.9356,79.9517,79.9115,79.9356,7174.0
2015-09-14 12:55:00,99.32,99.34,99.25,99.26,7099.0,79.9356,79.9517,79.8793,79.8874,7099.0
2015-09-14 13:00:00,99.25,99.28,99.16,99.16,6860.0,79.8793,79.9035,79.8069,79.8069,6860.0
2015-09-14 13:05:00,99.17,99.2,99.16,99.18,7034.0,79.8149,79.8391,79.8069,79.823,7034.0
2015-09-14 13:10:00,99.19,99.26,99.17,99.2,17567.0,79.831,79.8874,79.8149,79.8391,17567.0
2015-09-14 13:15:00,99.2,99.21,99.17,99.19,6388.0,79.8391,79.8471,79.8149,79.831,6388.0
2015-09-14 13:20:00,99.19,99.22,99.17,99.17,9047.0,79.831,79.8552,79.8149,79.8149,9047.0
2015-09-14 13:25:00,99.17,99.2,99.15,99.17,8005.0,79.8149,79.8391,79.7988,79.8149,8005.0
2015-09-14 13:30:00,99.17,99.21,99.16,99.19,8080.0,79.8149,79.8471,79.8069,79.831,8080.0
2015-09-14 13:35:00,99.19,99.29,99.18,99.29,10195.0,79.831,79.9115,79.823,79.9115,10195.0
2015-09-14 13:40:00,99.29,99.4,99.28,99.37,11774.0,79.9115,80.0,79.9035,79.9759,11774.0
2015-09-14 13:45:00,99.37,99.41,99.34,99.36,11647.0,79.9759,80.0081,79.9517,79.9678,11647.0
2015-09-14 13:50:00,99.36,99.38,99.27,99.27,19372.0,79.9678,79.9839,79.8954,79.8954,19372.0
2015-09-14 13:55:00,99.27,99.42,99.27,99.42,10027.0,79.8954,80.0161,79.8954,80.0161,10027.0
2015-09-14 14:00:00,99.43,99.44,99.38,99.39,9182.0,80.0242,80.0322,79.9839,79.992,9182.0
2015-09-14 14:05:00,99.39,99.42,99.33,99.34,8363.0,79.992,80.0161,79.9437,79.9517,8363.0
2015-09-14 14:10:00,99.35,99.36,99.3,99.31,6921.0,79.9598,79.9678,79.9196,79.9276,6921.0
2015-09-14 14:15:00,99.32,99.35,99.3,99.32,6683.0,79.9356,79.9598,79.9196,79.9356,6683.0
2015-09-14 14:20:00,99.32,99.35,99.24,99.25,12397.0,79.9356,79.9598,79.8713,79.8793,12397.0
2015-09-14 14:25:00,99.26,99.29,99.19,99.26,17120.0,79.8874,79.9115,79.831,79.8874,17120.0
2015-09-14 14:30:00,99.27,99.27,99.16,99.16,12996.0,79.8954,79.8954,79.8069,79.8069,12996.0
2015-09-14 14:35:00,99.17,99.19,99.14,99.19,13206.0,79.8149,79.831,79.7908,79.831,13206.0
2015-09-14 14:40:00,99.19,99.2,99.13,99.17,18075.0,79.831,79.8391,79.7827,79.8149,18075.0
2015-09-14 14:45:00,99.17,99.23,99.14,99.15,12744.0,79.8149,79.8632,79.7908,79.7988,12744.0
2015-09-14 14:50:00,99.15,99.23,99.13,99.21,11228.0,79.7988,79.8632,79.7827,79.8471,11228.0
2015-09-14 14:55:00,99.23,99.3,99.2,99.2,12400.0,79.8632,79.9196,79.8391,79.8391,12400.0
2015-09-14 15:00:00,99.17,99.22,99.16,99.2,17455.0,79.8149,79.8552,79.8069,79.8391,17455.0
2015-09-14 15:05:00,99.2,99.2,99.13,99.14,12830.0,79.8391,79.8391,79.7827,79.7908,12830.0
2015-09-14 15:10:00,99.14,99.22,99.1,99.21,29802.0,79.7908,79.8552,79.7586,79.8471,29802.0
2015-09-14 15:15:00,99.2,99.28,99.2,99.25,26172.0,79.8391,79.9035,79.8391,79.8793,26172.0
2015-09-14 15:20:00,99.24,99.29,99.19,99.22,15827.0,79.8713,79.9115,79.831,79.8552,15827.0
2015-09-14 15:25:00,99.23,99.24,99.19,99.22,24026.0,79.8632,79.8713,79.831,79.8552,24026.0
2015-09-14 15:30:00,99.22,99.24,99.17,99.2,20832.0,79.8552,79.8713,79.8149,79.8391,20832.0
2015-09-14 15:35:00,99.21,99.21,99.1,99.12,27640.0,79.8471,79.8471,79.7586,79.7747,27640.0
2015-09-14 15:40:00,99.12,99.18,99.1,99.18,26082.0,79.7747,79.823,79.7586,79.823,26082.0
2015-09-14 15:45:00,99.16,99.18,99.1,99.11,52456.0,79.8069,79.823,79.7586,79.7666,52456.0
2015-09-14 15:50:00,99.11,99.19,99.11,99.13,38472.0,79.7666,79.831,79.7666,79.7827,38472.0
2015-09-14 15:55:00,99.13,99.28,99.12,99.27,70942.0,79.7827,79.9035,79.7747,79.8954,70942.0
2015-09-15 09:30:00,99.52,99.59,99.18,99.45,32036.0,80.0966,80.153,79.823,80.0403,32036.0
2015-09-15 09:35:00,99.47,99.58,99.39,99.5,12553.0,80.0564,80.1449,79.992,80.0805,12553.0
2015-09-15 09:40:00,99.48,99.48,99.33,99.39,10881.0,80.0644,80.0644,79.9437,79.992,10881.0
2015-09-15 09:45:00,99.4,99.46,99.36,99.41,19750.0,80.0,80.0483,79.9678,80.0081,19750.0
2015-09-15 09:50:00,99.41,99.54,99.4,99.51,13295.0,80.0081,80.1127,80.0,80.0886,13295.0
2015-09-15 09:55:00,99.51,99.56,99.45,99.5,9000.0,80.0886,80.1288,80.0403,80.0805,9000.0
2015-09-15 10:00:00,99.52,99.57,99.42,99.42,11541.0,80.0966,80.1369,80.0161,80.0161,11541.0
2015-09-15 10:05:00,99.42,99.54,99.4,99.51,13697.0,80.0161,80.1127,80.0,80.0886,13697.0
2015-09-15 10:10:00,99.51,99.55,99.44,99.51,15384.0,80.0886,80.1208,80.0322,80.0886,15384.0
2015-09-15 10:15:00,99.53,99.67,99.53,99.64,10003.0,80.1047,80.2173,80.1047,80.1932,10003.0
2015-09-15 10:20:00,99.67,99.83,99.66,99.75,14464.0,80.2173,80.3461,80.2093,80.2817,14464.0
2015-09-15 10:25:00,99.76,99.81,99.72,99.74,21700.0,80.2898,80.33,80.2576,80.2737,21700.0
2015-09-15 10:30:00,99.77,99.92,99.76,99.9,13309.0,80.2978,80.4185,80.2898,80.4024,13309.0
2015-09-15 10:35:00,99.9,99.96,99.87,99.91,13225.0,80.4024,80.4507,80.3783,80.4105,13225.0
2015-09-15 10:40:00,99.93,99.99,99.92,99.99,21445.0,80.4266,80.4749,80.4185,80.4749,21445.0
2015-09-15 10:45:00,100.0,100.07,99.97,100.02,23258.0,80.4829,80.5393,80.4588,80.499,23258.0
2015-09-15 10:50:00,100.03,100.15,100.03,100.13,15130.0,80.5071,80.6037,80.5071,80.5876,15130.0
2015-09-15 10:55:00,100.13,100.18,100.09,100.18,16629.0,80.5876,80.6278,80.5554,80.6278,16629.0
2015-09-15 11:00:00,100.18,100.19,100.02,100.09,20771.0,80.6278,80.6358,80.499,80.5554,20771.0
2015-09-15 11:05:00,100.12,100.15,100.02,100.1,13227.0,80.5795,80.6037,80.499,80.5634,13227.0
2015-09-15 11:10:00,100.1,100.14,100.04,100.12,8447.0,80.5634,80.5956,80.5151,80.5795,8447.0
2015-09-15 11:15:00,100.13,100.17,100.08,100.09,7354.0,80.5876,80.6198,80.5473,80.5554,7354.0
2015-09-15 11:20:00,100.09,100.18,100.09,100.16,11368.0,80.5554,80.6278,80.5554,80.6117,11368.0
2015-09-15 11:25:00,100.18,100.27,100.18,100.27,8314.0,80.6278,80.7002,80.6278,80.7002,8314.0
2015-09-15 11:30:00,100.27,100.31,100.11,100.12,12218.0,80.7002,80.7324,80.5715,80.5795,12218.0
2015-09-15 11:35:00,100.14,100.21,100.11,100.11,10421.0,80.5956,80.6519,80.5715,80.5715,10421.0
2015-09-15 11:40:00,100.11,100.23,100.1,100.22,9598.0,80.5715,80.668,80.5634,80.66,9598.0
2015-09-15 11:45:00,100.23,100.31,100.22,100.28,9261.0,80.668,80.7324,80.66,80.7083,9261.0
2015-09-15 11:50:00,100.3,100.37,100.2,100.2,11419.0,80.7244,80.7807,80.6439,80.6439,11419.0
2015-09-15 11:55:00,100.2,100.23,100.18,100.22,6178.0,80.6439,80.668,80.6278,80.66,6178.0
2015-09-15 12:00:00,100.22,100.29,100.21,100.25,13359.0,80.66,80.7163,80.6519,80.6841,13359.0
2015-09-15 12:05:00,100.25,100.3,100.22,100.3,9513.0,80.6841,80.7244,80.66,80.7244,9513.0
2015-09-15 12:10:00,100.32,100.35,100.24,100.32,21901.0,80.7405,80.7646,80.6761,80.7405,21901.0
2015-09-15 12:15:00,100.32,100.43,100.32,100.41,23101.0,80.7405,80.829,80.7405,80.8129,23101.0
2015-09-15 12:20:00,100.43,100.45,100.34,100.37,12078.0,80.829,80.8451,80.7566,80.7807,12078.0
2015-09-15 12:25:00,100.37,100.41,100.34,100.4,10955.0,80.7807,80.8129,80.7566,80.8049,10955.0
2015-09-15 12:30:00,100.4,100.41,100.35,100.38,9254.0,80.8049,80.8129,80.7646,80.7888,9254.0
2015-09-15 12:35:00,100.38,100.44,100.37,100.42,13251.0,80.7888,80.8371,80.7807,80.821,13251.0
2015-09-15 12:40:00,100.44,100.51,100.41,100.42,12007.0,80.8371,80.8934,80.8129,80.821,12007.0
2015-09-15 12:45:00,100.41,100.47,100.39,100.46,8816.0,80.8129,80.8612,80.7968,80.8532,8816.0
2015-09-15 12:50:00,100.47,100.5,100.44,100.45,14012.0,80.8612,80.8853,80.8371,80.8451,14012.0
2015-09-15 12:55:00,100.48,100.49,100.38,100.4,10500.0,80.8693,80.8773,80.7888,80.8049,10500.0
2015-09-15 13:00:00,100.4,100.46,100.35,100.46,7139.0,80.8049,80.8532,80.7646,80.8532,7139.0
2015-09-15 13:05:00,100.46,100.47,100.43,100.46,8606.0,80.8532,80.8612,80.829,80.8532,8606.0
2015-09-15 13:10:00,100.46,100.52,100.39,100.52,8600.0,80.8532,80.9014,80.7968,80.9014,8600.0
2015-09-15 13:15:00,100.52,100.63,100.5,100.58,14008.0,80.9014,80.99,80.8853,80.9497,14008.0
2015-09-15 13:20:00,100.58,100.63,100.58,100.6,9805.0,80.9497,80.99,80.9497,80.9658,9805.0
2015-09-15 13:25:00,100.6,100.72,100.59,100.65,18230.0,80.9658,81.0624,80.9578,81.0061,18230.0
2015-09-15 13:30:00,100.66,100.87,100.66,100.76,64477.0,81.0141,81.1831,81.0141,81.0946,64477.0
2015-09-15 13:35:00,100.76,100.86,100.75,100.83,20168.0,81.0946,81.1751,81.0866,81.1509,20168.0
2015-09-15 13:40:00,100.85,100.95,100.84,100.93,21156.0,81.167,81.2475,81.159,81.2314,21156.0
2015-09-15 13:45:00,100.93,100.98,100.9,100.95,19828.0,81.2314,81.2717,81.2073,81.2475,19828.0
2015-09-15 13:50:00,100.95,100.97,100.89,100.91,26585.0,81.2475,81.2636,81.1992,81.2153,26585.0
2015-09-15 13:55:00,100.91,100.95,100.89,100.94,26938.0,81.2153,81.2475,81.1992,81.2395,26938.0
2015-09-15 14:00:00,100.94,100.98,100.93,100.95,20505.0,81.2395,81.2717,81.2314,81.2475,20505.0
2015-09-15 14:05:00,100.95,101.01,100.94,101.01,18029.0,81.2475,81.2958,81.2395,81.2958,18029.0
2015-09-15 14:10:00,101.01,101.15,100.99,101.03,38736.0,81.2958,81.4085,81.2797,81.3119,38736.0
2015-09-15 14:15:00,101.04,101.06,100.96,101.01,15338.0,81.32,81.3361,81.2556,81.2958,15338.0
2015-09-15 14:20:00,101.0,101.02,100.92,100.95,25740.0,81.2878,81.3039,81.2234,81.2475,25740.0
2015-09-15 14:25:00,100.95,100.96,100.91,100.96,10402.0,81.2475,81.2556,81.2153,81.2556,10402.0
2015-09-15 14:30:00,100.97,100.98,100.88,100.92,18739.0,81.2636,81.2717,81.1912,81.2234,18739.0
2015-09-15 14:35:00,100.91,100.96,100.88,100.91,17147.0,81.2153,81.2556,81.1912,81.2153,17147.0
2015-09-15 14:40:00,100.92,100.95,100.85,100.85,9396.0,81.2234,81.2475,81.167,81.167,9396.0
2015-09-15 14:45:00,100.84,100.92,100.83,100.86,33738.0,81.159,81.2234,81.1509,81.1751,33738.0
2015-09-15 14:50:00,100.85,100.91,100.78,100.82,33500.0,81.167,81.2153,81.1107,81.1429,33500.0
2015-09-15 14:55:00,100.83,100.96,100.82,100.96,18756.0,81.1509,81.2556,81.1429,81.2556,18756.0
2015-09-15 15:00:00,100.96,101.02,100.94,100.96,21714.0,81.2556,81.3039,81.2395,81.2556,21714.0
2015-09-15 15:05:00,100.98,101.06,100.98,101.05,10485.0,81.2717,81.3361,81.2717,81.328,10485.0
2015-09-15 15:10:00,101.07,101.09,100.98,101.04,16381.0,81.3441,81.3602,81.2717,81.32,16381.0
2015-09-15 15:15:00,101.06,101.09,101.01,101.02,23274.0,81.3361,81.3602,81.2958,81.3039,23274.0
2015-09-15 15:20:00,101.04,101.05,100.98,101.02,20589.0,81.32,81.328,81.2717,81.3039,20589.0
2015-09-15 15:25:00,101.02,101.13,101.02,101.1,21935.0,81.3039,81.3924,81.3039,81.3682,21935.0
2015-09-15 15:30:00,101.1,101.13,101.07,101.08,26231.0,81.3682,81.3924,81.3441,81.3521,26231.0
2015-09-15 15:35:00,101.08,101.08,100.83,100.87,28345.0,81.3521,81.3521,81.1509,81.1831,28345.0
2015-09-15 15:40:00,100.87,101.0,100.86,101.0,25710.0,81.1831,81.2878,81.1751,81.2878,25710.0
2015-09-15 15:45:00,101.01,101.02,100.82,100.87,53312.0,81.2958,81.3039,81.1429,81.1831,53312.0
2015-09-15 15:50:00,100.87,100.9,100.82,100.84,44221.0,81.1831,81.2073,81.1429,81.159,44221.0
2015-09-15 15:55:00,100.84,100.94,100.8,100.87,73281.0,81.159,81.2395,81.1268,81.1831,73281.0
2015-09-16 09:30:00,100.76,100.92,100.5,100.81,29717.0,81.0946,81.2234,80.8853,81.1348,29717.0
2015-09-16 09:35:00,100.91,100.95,100.68,100.81,62055.0,81.2153,81.2475,81.0302,81.1348,62055.0
2015-09-16 09:40:00,100.82,100.83,100.71,100.71,24554.0,81.1429,81.1509,81.0544,81.0544,24554.0
2015-09-16 09:45:00,100.72,100.85,100.68,100.8,30090.0,81.0624,81.167,81.0302,81.1268,30090.0
2015-09-16 09:50:00,100.82,100.88,100.8,100.87,20453.0,81.1429,81.1912,81.1268,81.1831,20453.0
2015-09-16 09:55:00,100.87,100.95,100.83,100.88,25538.0,81.1831,81.2475,81.1509,81.1912,25538.0
2015-09-16 10:00:00,100.88,100.89,100.68,100.74,32652.0,81.1912,81.1992,81.0302,81.0785,32652.0
2015-09-16 10:05:00,100.75,100.93,100.74,100.93,26589.0,81.0866,81.2314,81.0785,81.2314,26589.0
2015-09-16 10:10:00,100.92,100.98,100.85,100.94,32326.0,81.2234,81.2717,81.167,81.2395,32326.0
2015-09-16 10:15:00,100.94,101.0,100.91,100.91,19721.0,81.2395,81.2878,81.2153,81.2153,19721.0
2015-09-16 10:20:00,100.92,100.95,100.86,100.91,16350.0,81.2234,81.2475,81.1751,81.2153,16350.0
2015-09-16 10:25:00,100.92,100.96,100.81,100.84,18910.0,81.2234,81.2556,81.1348,81.159,18910.0
2015-09-16 10:30:00,100.83,100.84,100.8,100.82,20687.0,81.1509,81.159,81.1268,81.1429,20687.0
2015-09-16 10:35:00,100.81,100.86,100.79,100.83,17087.0,81.1348,81.1751,81.1187,81.1509,17087.0
2015-09-16 10:40:00,100.82,100.82,100.71,100.74,24062.0,81.1429,81.1429,81.0544,81.0785,24062.0
2015-09-16 10:45:00,100.73,100.8,100.69,100.72,13418.0,81.0705,81.1268,81.0383,81.0624,13418.0
2015-09-16 10:50:00,100.71,100.75,100.69,100.72,10207.0,81.0544,81.0866,81.0383,81.0624,10207.0
2015-09-16 10:55:00,100.73,100.84,100.72,100.83,14929.0,81.0705,81.159,81.0624,81.1509,14929.0
2015-09-16 11:00:00,100.83,100.89,100.75,100.86,15689.0,81.1509,81.1992,81.0866,81.1751,15689.0
2015-09-16 11:05:00,100.87,101.03,100.86,101.03,20853.0,81.1831,81.3119,81.1751,81.3119,20853.0
2015-09-16 11:10:00,101.04,101.22,101.03,101.22,22922.0,81.32,81.4648,81.3119,81.4648,22922.0
2015-09-16 11:15:00,101.22,101.24,101.19,101.21,21236.0,81.4648,81.4809,81.4407,81.4568,21236.0
2015-09-16 11:20:00,101.21,101.31,101.18,101.28,23043.0,81.4568,81.5373,81.4326,81.5131,23043.0
2015-09-16 11:25:00,101.29,101.36,101.29,101.35,19753.0,81.5212,81.5775,81.5212,81.5695,19753.0
2015-09-16 11:30:00,101.34,101.44,101.34,101.41,25608.0,81.5614,81.6419,81.5614,81.6177,25608.0
2015-09-16 11:35:00,101.42,101.45,101.39,101.4,16564.0,81.6258,81.6499,81.6016,81.6097,16564.0
2015-09-16 11:40:00,101.4,101.49,101.37,101.46,26750.0,81.6097,81.6821,81.5855,81.658,26750.0
2015-09-16 11:45:00,101.47,101.55,101.46,101.53,25983.0,81.666,81.7304,81.658,81.7143,25983.0
2015-09-16 11:50:00,101.54,101.56,101.51,101.55,21988.0,81.7224,81.7385,81.6982,81.7304,21988.0
2015-09-16 11:55:00,101.55,101.59,101.52,101.59,30026.0,81.7304,81.7626,81.7063,81.7626,30026.0
2015-09-16 12:00:00,101.58,101.65,101.57,101.62,31899.0,81.7546,81.8109,81.7465,81.7868,31899.0
2015-09-16 12:05:00,101.62,101.65,101.6,101.62,25711.0,81.7868,81.8109,81.7707,81.7868,25711.0
2015-09-16 12:10:00,101.62,101.62,101.55,101.58,17047.0,81.7868,81.7868,81.7304,81.7546,17047.0
2015-09-16 12:15:00,101.6,101.78,101.6,101.74,12883.0,81.7707,81.9155,81.7707,81.8833,12883.0
2015-09-16 12:20:00,101.75,101.8,101.74,101.75,11107.0,81.8914,81.9316,81.8833,81.8914,11107.0
2015-09-16 12:25:00,101.76,101.82,101.73,101.82,16247.0,81.8994,81.9477,81.8753,81.9477,16247.0
2015-09-16 12:30:00,101.81,101.82,101.74,101.79,17049.0,81.9397,81.9477,81.8833,81.9236,17049.0
2015-09-16 12:35:00,101.79,101.84,101.75,101.81,16780.0,81.9236,81.9638,81.8914,81.9397,16780.0
2015-09-16 12:40:00,101.81,101.81,101.7,101.74,11691.0,81.9397,81.9397,81.8511,81.8833,11691.0
2015-09-16 12:45:00,101.76,101.83,101.75,101.83,12235.0,81.8994,81.9558,81.8914,81.9558,12235.0
2015-09-16 12:50:00,101.83,101.87,101.81,101.86,11302.0,81.9558,81.988,81.9397,81.9799,11302.0
2015-09-16 12:55:00,101.87,101.95,101.86,101.93,11618.0,81.988,82.0523,81.9799,82.0363,11618.0
2015-09-16 13:00:00,101.93,101.93,101.79,101.8,10962.0,82.0363,82.0363,81.9236,81.9316,10962.0
2015-09-16 13:05:00,101.8,101.8,101.71,101.78,10934.0,81.9316,81.9316,81.8592,81.9155,10934.0
2015-09-16 13:10:00,101.78,101.81,101.74,101.8,9568.0,81.9155,81.9397,81.8833,81.9316,9568.0
2015-09-16 13:15:00,101.79,101.85,101.79,101.85,12330.0,81.9236,81.9719,81.9236,81.9719,12330.0
2015-09-16 13:20:00,101.84,101.85,101.73,101.77,11703.0,81.9638,81.9719,81.8753,81.9075,11703.0
2015-09-16 13:25:00,101.79,101.86,101.79,101.81,11863.0,81.9236,81.9799,81.9236,81.9397,11863.0
2015-09-16 13:30:00,101.81,101.83,101.77,101.78,13183.0,81.9397,81.9558,81.9075,81.9155,13183.0
2015-09-16 13:35:00,101.78,101.81,101.76,101.78,9024.0,81.9155,81.9397,81.8994,81.9155,9024.0
2015-09-16 13:40:00,101.78,101.87,101.77,101.83,13875.0,81.9155,81.988,81.9075,81.9558,13875.0
2015-09-16 13:45:00,101.83,101.87,101.81,101.87,8912.0,81.9558,81.988,81.9397,81.988,8912.0
2015-09-16 13:50:00,101.88,101.94,101.86,101.86,16091.0,81.996,82.0443,81.9799,81.9799,16091.0
2015-09-16 13:55:00,101.85,101.94,101.84,101.94,11506.0,81.9719,82.0443,81.9638,82.0443,11506.0
2015-09-16 14:00:00,101.94,101.95,101.81,101.85,31975.0,82.0443,82.0523,81.9397,81.9719,31975.0
2015-09-16 14:05:00,101.85,101.85,101.7,101.74,14033.0,81.9719,81.9719,81.8511,81.8833,14033.0
2015-09-16 14:10:00,101.74,101.74,101.62,101.64,14678.0,81.8833,81.8833,81.7868,81.8029,14678.0
2015-09-16 14:15:00,101.62,101.65,101.55,101.61,15540.0,81.7868,81.8109,81.7304,81.7787,15540.0
2015-09-16 14:20:00,101.62,101.62,101.46,101.47,22589.0,81.7868,81.7868,81.658,81.666,22589.0
2015-09-16 14:25:00,101.48,101.56,101.45,101.56,14282.0,81.6741,81.7385,81.6499,81.7385,14282.0
2015-09-16 14:30:00,101.56,101.6,101.53,101.57,16361.0,81.7385,81.7707,81.7143,81.7465,16361.0
2015-09-16 14:35:00,101.57,101.57,101.47,101.47,22924.0,81.7465,81.7465,81.666,81.666,22924.0
2015-09-16 14:40:00,101.47,101.61,101.47,101.6,17345.0,81.666,81.7787,81.666,81.7707,17345.0
2015-09-16 14:45:00,101.6,101.7,101.58,101.69,15563.0,81.7707,81.8511,81.7546,81.8431,15563.0
2015-09-16 14:50:00,101.69,101.7,101.64,101.66,16733.0,81.8431,81.8511,81.8029,81.8189,16733.0
2015-09-16 14:55:00,101.67,101.84,101.63,101.75,30036.0,81.827,81.9638,81.7948,81.8914,30036.0
2015-09-16 15:00:00,101.77,101.81,101.69,101.76,23129.0,81.9075,81.9397,81.8431,81.8994,23129.0
2015-09-16 15:05:00,101.76,101.81,101.7,101.75,25981.0,81.8994,81.9397,81.8511,81.8914,25981.0
2015-09-16 15:10:00,101.76,101.86,101.76,101.83,25133.0,81.8994,81.9799,81.8994,81.9558,25133.0
2015-09-16 15:15:00,101.84,101.9,101.81,101.88,28126.0,81.9638,82.0121,81.9397,81.996,28126.0
2015-09-16 15:20:00,101.88,101.97,101.85,101.94,32961.0,81.996,82.0684,81.9719,82.0443,32961.0
2015-09-16 15:25:00,101.95,101.98,101.89,101.95,26376.0,82.0523,82.0765,82.0041,82.0523,26376.0
2015-09-16 15:30:00,101.97,102.04,101.95,102.0,37751.0,82.0684,82.1248,82.0523,82.0926,37751.0
2015-09-16 15:35:00,102.0,102.08,101.95,102.05,32930.0,82.0926,82.157,82.0523,82.1328,32930.0
2015-09-16 15:40:00,102.06,102.07,101.9,101.94,35119.0,82.1409,82.1489,82.0121,82.0443,35119.0
2015-09-16 15:45:00,101.94,101.98,101.9,101.91,53374.0,82.0443,82.0765,82.0121,82.0202,53374.0
2015-09-16 15:50:00,101.92,101.99,101.79,101.84,64305.0,82.0282,82.0845,81.9236,81.9638,64305.0
2015-09-16 15:55:00,101.85,101.96,101.83,101.89,93225.0,81.9719,82.0604,81.9558,82.0041,93225.0
2015-09-17 09:30:00,101.94,102.01,101.25,101.88,31646.0,82.0443,82.1006,81.489,81.996,31646.0
2015-09-17 09:35:00,101.88,101.98,101.81,101.93,12047.0,81.996,82.0765,81.9397,82.0363,12047.0
2015-09-17 09:40:00,101.92,102.12,101.89,102.1,16678.0,82.0282,82.1892,82.0041,82.1731,16678.0
2015-09-17 09:45:00,102.11,102.11,101.95,102.01,11810.0,82.1811,82.1811,82.0523,82.1006,11810.0
2015-09-17 09:50:00,102.01,102.04,101.95,102.0,6594.0,82.1006,82.1248,82.0523,82.0926,6594.0
2015-09-17 09:55:00,102.0,102.12,101.97,102.09,16278.0,82.0926,82.1892,82.0684,82.165,16278.0
2015-09-17 10:00:00,102.06,102.27,102.03,102.27,9980.0,82.1409,82.3099,82.1167,82.3099,9980.0
2015-09-17 10:05:00,102.27,102.39,102.24,102.34,9479.0,82.3099,82.4065,82.2857,82.3662,9479.0
2015-09-17 10:10:00,102.36,102.49,102.34,102.48,6700.0,82.3823,82.487,82.3662,82.4789,6700.0
2015-09-17 10:15:00,102.48,102.56,102.48,102.54,13331.0,82.4789,82.5433,82.4789,82.5272,13331.0
2015-09-17 10:20:00,102.55,102.57,102.39,102.42,14241.0,82.5352,82.5513,82.4065,82.4306,14241.0
2015-09-17 10:25:00,102.44,102.49,102.41,102.44,10103.0,82.4467,82.487,82.4226,82.4467,10103.0
2015-09-17 10:30:00,102.44,102.44,102.31,102.35,11761.0,82.4467,82.4467,82.3421,82.3743,11761.0
2015-09-17 10:35:00,102.35,102.46,102.32,102.42,8043.0,82.3743,82.4628,82.3501,82.4306,8043.0
2015-09-17 10:40:00,102.43,102.56,102.38,102.55,7700.0,82.4387,82.5433,82.3984,82.5352,7700.0
2015-09-17 10:45:00,102.56,102.58,102.49,102.58,7618.0,82.5433,82.5594,82.487,82.5594,7618.0
2015-09-17 10:50:00,102.58,102.58,102.45,102.51,11731.0,82.5594,82.5594,82.4548,82.5031,11731.0
2015-09-17 10:55:00,102.5,102.57,102.47,102.56,7503.0,82.495,82.5513,82.4709,82.5433,7503.0
2015-09-17 11:00:00,102.56,102.62,102.56,102.59,10529.0,82.5433,82.5916,82.5433,82.5674,10529.0
2015-09-17 11:05:00,102.6,102.64,102.58,102.58,9900.0,82.5755,82.6077,82.5594,82.5594,9900.0
2015-09-17 11:10:00,102.58,102.67,102.58,102.62,10520.0,82.5594,82.6318,82.5594,82.5916,10520.0
2015-09-17 11:15:00,102.63,102.67,102.56,102.57,7822.0,82.5996,82.6318,82.5433,82.5513,7822.0
2015-09-17 11:20:00,102.57,102.67,102.57,102.63,8602.0,82.5513,82.6318,82.5513,82.5996,8602.0
2015-09-17 11:25:00,102.64,102.69,102.59,102.6,9701.0,82.6077,82.6479,82.5674,82.5755,9701.0
2015-09-17 11:30:00,102.59,102.59,102.5,102.52,7078.0,82.5674,82.5674,82.495,82.5111,7078.0
2015-09-17 11:35:00,102.5,102.52,102.38,102.39,14129.0,82.495,82.5111,82.3984,82.4065,14129.0
2015-09-17 11:40:00,102.4,102.4,102.3,102.31,8579.0,82.4145,82.4145,82.334,82.3421,8579.0
2015-09-17 11:45:00,102.32,102.33,102.26,102.26,9154.0,82.3501,82.3582,82.3018,82.3018,9154.0
2015-09-17 11:50:00,102.26,102.29,102.24,102.28,23415.0,82.3018,82.326,82.2857,82.3179,23415.0
2015-09-17 11:55:00,102.25,102.27,102.13,102.14,13332.0,82.2938,82.3099,82.1972,82.2053,13332.0
2015-09-17 12:00:00,102.15,102.15,102.08,102.1,7365.0,82.2133,82.2133,82.157,82.1731,7365.0
2015-09-17 12:05:00,102.11,102.15,102.1,102.13,10925.0,82.1811,82.2133,82.1731,82.1972,10925.0
2015-09-17 12:10:00,102.13,102.19,102.11,102.17,11004.0,82.1972,82.2455,82.1811,82.2294,11004.0
2015-09-17 12:15:00,102.17,102.32,102.17,102.25,15084.0,82.2294,82.3501,82.2294,82.2938,15084.0
2015-09-17 12:20:00,102.27,102.33,102.26,102.33,8633.0,82.3099,82.3582,82.3018,82.3582,8633.0
2015-09-17 12:25:00,102.32,102.38,102.31,102.38,5504.0,82.3501,82.3984,82.3421,82.3984,5504.0
2015-09-17 12:30:00,102.37,102.4,102.34,102.34,5800.0,82.3904,82.4145,82.3662,82.3662,5800.0
2015-09-17 12:35:00,102.35,102.37,102.33,102.33,5973.0,82.3743,82.3904,82.3582,82.3582,5973.0
2015-09-17 12:40:00,102.32,102.32,102.28,102.31,6963.0,82.3501,82.3501,82.3179,82.3421,6963.0
2015-09-17 12:45:00,102.3,102.33,102.25,102.33,12453.0,82.334,82.3582,82.2938,82.3582,12453.0
2015-09-17 12:50:00,102.32,102.34,102.28,102.28,6504.0,82.3501,82.3662,82.3179,82.3179,6504.0
2015-09-17 12:55:00,102.27,102.37,102.27,102.36,8760.0,82.3099,82.3904,82.3099,82.3823,8760.0
2015-09-17 13:00:00,102.34,102.35,102.3,102.32,6869.0,82.3662,82.3743,82.334,82.3501,6869.0
2015-09-17 13:05:00,102.31,102.35,102.31,102.34,8484.0,82.3421,82.3743,82.3421,82.3662,8484.0
2015-09-17 13:10:00,102.32,102.35,102.31,102.35,9210.0,82.3501,82.3743,82.3421,82.3743,9210.0
2015-09-17 13:15:00,102.36,102.49,102.36,102.49,8335.0,82.3823,82.487,82.3823,82.487,8335.0
2015-09-17 13:20:00,102.5,102.55,102.5,102.52,11132.0,82.495,82.5352,82.495,82.5111,11132.0
2015-09-17 13:25:00,102.53,102.65,102.51,102.53,12215.0,82.5192,82.6157,82.5031,82.5192,12215.0
2015-09-17 13:30:00,102.55,102.59,102.54,102.58,10411.0,82.5352,82.5674,82.5272,82.5594,10411.0
2015-09-17 13:35:00,102.57,102.61,102.54,102.54,7705.0,82.5513,82.5835,82.5272,82.5272,7705.0
2015-09-17 13:40:00,102.55,102.56,102.47,102.48,8795.0,82.5352,82.5433,82.4709,82.4789,8795.0
2015-09-17 13:45:00,102.5,102.53,102.45,102.48,9824.0,82.495,82.5192,82.4548,82.4789,9824.0
2015-09-17 13:50:00,102.48,102.55,102.46,102.52,10426.0,82.4789,82.5352,82.4628,82.5111,10426.0
2015-09-17 13:55:00,102.52,102.55,102.42,102.45,8286.0,82.5111,82.5352,82.4306,82.4548,8286.0
2015-09-17 14:00:00,102.46,102.84,101.91,102.04,51370.0,82.4628,82.7686,82.0202,82.1248,51370.0
2015-09-17 14:05:00,101.95,102.3,101.95,102.23,16939.0,82.0523,82.334,82.0523,82.2777,16939.0
2015-09-17 14:10:00,102.3,102.58,102.3,102.34,24412.0,82.334,82.5594,82.334,82.3662,24412.0
2015-09-17 14:15:00,102.33,102.67,102.24,102.46,13641.0,82.3582,82.6318,82.2857,82.4628,13641.0
2015-09-17 14:20:00,102.49,102.53,102.22,102.33,15754.0,82.487,82.5192,82.2697,82.3582,15754.0
2015-09-17 14:25:00,102.33,102.43,102.2,102.23,20207.0,82.3582,82.4387,82.2536,82.2777,20207.0
2015-09-17 14:30:00,102.24,102.53,102.22,102.48,22250.0,82.2857,82.5192,82.2697,82.4789,22250.0
2015-09-17 14:35:00,102.47,102.57,102.3,102.32,32559.0,82.4709,82.5513,82.334,82.3501,32559.0
2015-09-17 14:40:00,102.32,102.74,102.32,102.69,21734.0,82.3501,82.6882,82.3501,82.6479,21734.0
2015-09-17 14:45:00,102.69,103.13,102.65,103.04,54856.0,82.6479,83.002,82.6157,82.9296,54856.0
2015-09-17 14:50:00,103.04,103.11,102.97,103.04,19804.0,82.9296,82.986,82.8733,82.9296,19804.0
2015-09-17 14:55:00,103.04,103.04,102.81,102.91,30160.0,82.9296,82.9296,82.7445,82.825,30160.0
2015-09-17 15:00:00,102.92,103.0,102.74,102.83,33434.0,82.833,82.8974,82.6882,82.7606,33434.0
2015-09-17 15:05:00,102.83,102.83,102.47,102.58,33508.0,82.7606,82.7606,82.4709,82.5594,33508.0
2015-09-17 15:10:00,102.52,102.65,102.21,102.21,33608.0,82.5111,82.6157,82.2616,82.2616,33608.0
2015-09-17 15:15:00,102.25,102.31,102.1,102.2,36381.0,82.2938,82.3421,82.1731,82.2536,36381.0
2015-09-17 15:20:00,102.2,102.2,101.57,101.8,63741.0,82.2536,82.2536,81.7465,81.9316,63741.0
2015-09-17 15:25:00,101.79,102.02,101.72,101.92,39178.0,81.9236,82.1087,81.8672,82.0282,39178.0
2015-09-17 15:30:00,101.91,102.15,101.71,102.11,39378.0,82.0202,82.2133,81.8592,82.1811,39378.0
2015-09-17 15:35:00,102.1,102.12,101.71,101.8,47280.0,82.1731,82.1892,81.8592,81.9316,47280.0
2015-09-17 15:40:00,101.82,102.0,101.73,101.85,39662.0,81.9477,82.0926,81.8753,81.9719,39662.0
2015-09-17 15:45:00,101.81,101.92,101.72,101.8,42302.0,81.9397,82.0282,81.8672,81.9316,42302.0
2015-09-17 15:50:00,101.79,101.82,101.54,101.56,80074.0,81.9236,81.9477,81.7224,81.7385,80074.0
2015-09-17 15:55:00,101.55,101.77,101.49,101.67,88614.0,81.7304,81.9075,81.6821,81.827,88614.0
2015-09-18 09:30:00,99.83,100.71,99.83,100.5,1415013.0,80.3461,81.0544,80.3461,80.8853,1415013.0
2015-09-18 09:35:00,100.43,100.79,100.43,100.63,34675.0,80.829,81.1187,80.829,80.99,34675.0
2015-09-18 09:40:00,100.66,100.91,100.63,100.84,34372.0,81.0141,81.2153,80.99,81.159,34372.0
2015-09-18 09:45:00,100.81,100.89,100.42,100.47,33547.0,81.1348,81.1992,80.821,80.8612,33547.0
2015-09-18 09:50:00,100.44,100.58,100.29,100.53,27800.0,80.8371,80.9497,80.7163,80.9095,27800.0
2015-09-18 09:55:00,100.57,100.58,100.38,100.38,34775.0,80.9417,80.9497,80.7888,80.7888,34775.0
2015-09-18 10:00:00,100.41,100.43,100.21,100.26,15237.0,80.8129,80.829,80.6519,80.6922,15237.0
2015-09-18 10:05:00,100.25,100.36,100.22,100.24,29338.0,80.6841,80.7727,80.66,80.6761,29338.0
2015-09-18 10:10:00,100.25,100.49,100.25,100.38,30298.0,80.6841,80.8773,80.6841,80.7888,30298.0
2015-09-18 10:15:00,100.39,100.41,100.27,100.31,15952.0,80.7968,80.8129,80.7002,80.7324,15952.0
2015-09-18 10:20:00,100.28,100.37,100.21,100.37,25147.0,80.7083,80.7807,80.6519,80.7807,25147.0
2015-09-18 10:25:00,100.37,100.62,100.37,100.51,26712.0,80.7807,80.9819,80.7807,80.8934,26712.0
2015-09-18 10:30:00,100.5,100.56,100.38,100.4,22454.0,80.8853,80.9336,80.7888,80.8049,22454.0
2015-09-18 10:35:00,100.43,100.43,100.24,100.25,17116.0,80.829,80.829,80.6761,80.6841,17116.0
2015-09-18 10:40:00,100.24,100.33,100.18,100.3,13303.0,80.6761,80.7485,80.6278,80.7244,13303.0
2015-09-18 10:45:00,100.28,100.32,100.24,100.27,13918.0,80.7083,80.7405,80.6761,80.7002,13918.0
2015-09-18 10:50:00,100.28,100.4,100.26,100.33,39002.0,80.7083,80.8049,80.6922,80.7485,39002.0
2015-09-18 10:55:00,100.34,100.42,100.23,100.38,14587.0,80.7566,80.821,80.668,80.7888,14587.0
2015-09-18 11:00:00,100.37,100.41,100.33,100.36,20793.0,80.7807,80.8129,80.7485,80.7727,20793.0
2015-09-18 11:05:00,100.38,100.48,100.31,100.33,22197.0,80.7888,80.8693,80.7324,80.7485,22197.0
2015-09-18 11:10:00,100.34,100.36,100.2,100.35,48187.0,80.7566,80.7727,80.6439,80.7646,48187.0
2015-09-18 11:15:00,100.35,100.42,100.23,100.39,33797.0,80.7646,80.821,80.668,80.7968,33797.0
2015-09-18 11:20:00,100.41,100.51,100.4,100.48,9404.0,80.8129,80.8934,80.8049,80.8693,9404.0
2015-09-18 11:25:00,100.5,100.62,100.33,100.33,12965.0,80.8853,80.9819,80.7485,80.7485,12965.0
2015-09-18 11:30:00,100.33,100.35,100.2,100.27,18849.0,80.7485,80.7646,80.6439,80.7002,18849.0
2015-09-18 11:35:00,100.29,100.37,100.19,100.37,39153.0,80.7163,80.7807,80.6358,80.7807,39153.0
2015-09-18 11:40:00,100.37,100.54,100.33,100.54,14653.0,80.7807,80.9175,80.7485,80.9175,14653.0
2015-09-18 11:45:00,100.54,100.82,100.54,100.8,17487.0,80.9175,81.1429,80.9175,81.1268,17487.0
2015-09-18 11:50:00,100.79,100.8,100.68,100.71,11186.0,81.1187,81.1268,81.0302,81.0544,11186.0
2015-09-18 11:55:00,100.73,100.81,100.73,100.74,7930.0,81.0705,81.1348,81.0705,81.0785,7930.0
2015-09-18 12:00:00,100.75,100.77,100.71,100.74,7878.0,81.0866,81.1027,81.0544,81.0785,7878.0
2015-09-18 12:05:00,100.75,100.78,100.59,100.62,7640.0,81.0866,81.1107,80.9578,80.9819,7640.0
2015-09-18 12:10:00,100.59,100.59,100.36,100.44,11625.0,80.9578,80.9578,80.7727,80.8371,11625.0
2015-09-18 12:15:00,100.42,100.44,100.34,100.35,7222.0,80.821,80.8371,80.7566,80.7646,7222.0
2015-09-18 12:20:00,100.34,100.34,100.2,100.2,12383.0,80.7566,80.7566,80.6439,80.6439,12383.0
2015-09-18 12:25:00,100.22,100.33,100.22,100.28,9802.0,80.66,80.7485,80.66,80.7083,9802.0
2015-09-18 12:30:00,100.27,100.31,100.14,100.22,14494.0,80.7002,80.7324,80.5956,80.66,14494.0
2015-09-18 12:35:00,100.21,100.31,100.21,100.22,10300.0,80.6519,80.7324,80.6519,80.66,10300.0
2015-09-18 12:40:00,100.21,100.21,100.07,100.07,16040.0,80.6519,80.6519,80.5393,80.5393,16040.0
2015-09-18 12:45:00,100.11,100.12,100.06,100.09,7975.0,80.5715,80.5795,80.5312,80.5554,7975.0
2015-09-18 12:50:00,100.09,100.18,100.09,100.11,10460.0,80.5554,80.6278,80.5554,80.5715,10460.0
2015-09-18 12:55:00,100.14,100.17,100.06,100.15,14533.0,80.5956,80.6198,80.5312,80.6037,14533.0
2015-09-18 13:00:00,100.13,100.26,100.04,100.26,8891.0,80.5876,80.6922,80.5151,80.6922,8891.0
2015-09-18 13:05:00,100.27,100.28,100.17,100.2,6931.0,80.7002,80.7083,80.6198,80.6439,6931.0
2015-09-18 13:10:00,100.2,100.26,100.13,100.16,18416.0,80.6439,80.6922,80.5876,80.6117,18416.0
2015-09-18 13:15:00,100.16,100.21,100.05,100.19,15703.0,80.6117,80.6519,80.5232,80.6358,15703.0
2015-09-18 13:20:00,100.19,100.19,99.93,99.96,22479.0,80.6358,80.6358,80.4266,80.4507,22479.0
2015-09-18 13:25:00,99.95,100.08,99.92,100.06,24773.0,80.4427,80.5473,80.4185,80.5312,24773.0
2015-09-18 13:30:00,100.09,100.19,100.07,100.15,19138.0,80.5554,80.6358,80.5393,80.6037,19138.0
2015-09-18 13:35:00,100.15,100.15,100.04,100.13,16328.0,80.6037,80.6037,80.5151,80.5876,16328.0
2015-09-18 13:40:00,100.11,100.2,100.11,100.17,7174.0,80.5715,80.6439,80.5715,80.6198,7174.0
2015-09-18 13:45:00,100.17,100.22,100.11,100.13,7605.0,80.6198,80.66,80.5715,80.5876,7605.0
2015-09-18 13:50:00,100.11,100.11,99.95,100.0,14917.0,80.5715,80.5715,80.4427,80.4829,14917.0
2015-09-18 13:55:00,99.99,99.99,99.84,99.87,12616.0,80.4749,80.4749,80.3542,80.3783,12616.0
2015-09-18 14:00:00,99.87,99.96,99.84,99.95,9066.0,80.3783,80.4507,80.3542,80.4427,9066.0
2015-09-18 14:05:00,99.95,100.04,99.94,99.99,33464.0,80.4427,80.5151,80.4346,80.4749,33464.0
2015-09-18 14:10:00,99.98,100.05,99.9,100.01,24453.0,80.4668,80.5232,80.4024,80.491,24453.0
2015-09-18 14:15:00,99.99,100.08,99.97,100.03,11700.0,80.4749,80.5473,80.4588,80.5071,11700.0
2015-09-18 14:20:00,100.03,100.13,100.01,100.1,23061.0,80.5071,80.5876,80.491,80.5634,23061.0
2015-09-18 14:25:00,100.12,100.12,100.03,100.04,24476.0,80.5795,80.5795,80.5071,80.5151,24476.0
2015-09-18 14:30:00,100.05,100.05,99.98,100.01,25249.0,80.5232,80.5232,80.4668,80.491,25249.0
2015-09-18 14:35:00,100.02,100.04,99.91,100.03,16242.0,80.499,80.5151,80.4105,80.5071,16242.0
2015-09-18 14:40:00,100.03,100.08,99.97,99.99,11142.0,80.5071,80.5473,80.4588,80.4749,11142.0
2015-09-18 14:45:00,100.0,100.01,99.82,99.82,37440.0,80.4829,80.491,80.3381,80.3381,37440.0
2015-09-18 14:50:00,99.84,99.86,99.75,99.85,22231.0,80.3542,80.3703,80.2817,80.3622,22231.0
2015-09-18 14:55:00,99.82,100.04,99.81,100.01,22112.0,80.3381,80.5151,80.33,80.491,22112.0
2015-09-18 15:00:00,99.99,100.07,99.8,99.8,35463.0,80.4749,80.5393,80.322,80.322,35463.0
2015-09-18 15:05:00,99.8,99.81,99.65,99.67,28087.0,80.322,80.33,80.2012,80.2173,28087.0
2015-09-18 15:10:00,99.67,99.79,99.66,99.68,54934.0,80.2173,80.3139,80.2093,80.2254,54934.0
2015-09-18 15:15:00,99.67,99.68,99.53,99.59,41810.0,80.2173,80.2254,80.1047,80.153,41810.0
2015-09-18 15:20:00,99.6,99.64,99.51,99.59,37957.0,80.161,80.1932,80.0886,80.153,37957.0
2015-09-18 15:25:00,99.61,99.64,99.53,99.62,43768.0,80.169,80.1932,80.1047,80.1771,43768.0
2015-09-18 15:30:00,99.62,99.7,99.6,99.66,62112.0,80.1771,80.2415,80.161,80.2093,62112.0
2015-09-18 15:35:00,99.66,99.75,99.65,99.74,46288.0,80.2093,80.2817,80.2012,80.2737,46288.0
2015-09-18 15:40:00,99.73,99.74,99.57,99.58,94440.0,80.2656,80.2737,80.1369,80.1449,94440.0
2015-09-18 15:45:00,99.56,99.63,99.47,99.49,76627.0,80.1288,80.1851,80.0564,80.0725,76627.0
2015-09-18 15:50:00,99.48,99.64,99.44,99.61,83854.0,80.0644,80.1932,80.0322,80.169,83854.0
2015-09-18 15:55:00,99.62,99.71,99.51,99.66,153195.0,80.1771,80.2495,80.0886,80.2093,153195.0
2015-09-21 09:30:00,100.44,100.7,100.12,100.53,100755.0,80.8371,81.0463,80.5795,80.9095,100755.0
2015-09-21 09:35:00,100.56,101.05,100.56,100.94,27562.0,80.9336,81.328,80.9336,81.2395,27562.0
2015-09-21 09:40:00,100.95,101.28,100.95,101.28,22303.0,81.2475,81.5131,81.2475,81.5131,22303.0
2015-09-21 09:45:00,101.3,101.4,101.17,101.18,32147.0,81.5292,81.6097,81.4246,81.4326,32147.0
2015-09-21 09:50:00,101.2,101.21,100.89,100.94,19179.0,81.4487,81.4568,81.1992,81.2395,19179.0
2015-09-21 09:55:00,100.95,101.11,100.78,100.85,27018.0,81.2475,81.3763,81.1107,81.167,27018.0
2015-09-21 10:00:00,100.88,100.95,100.73,100.9,16302.0,81.1912,81.2475,81.0705,81.2073,16302.0
2015-09-21 10:05:00,100.94,101.1,100.92,100.98,32974.0,81.2395,81.3682,81.2234,81.2717,32974.0
2015-09-21 10:10:00,101.02,101.02,100.9,100.95,19951.0,81.3039,81.3039,81.2073,81.2475,19951.0
2015-09-21 10:15:00,100.94,101.01,100.8,100.95,22301.0,81.2395,81.2958,81.1268,81.2475,22301.0
2015-09-21 10:20:00,101.01,101.08,100.93,101.05,16228.0,81.2958,81.3521,81.2314,81.328,16228.0
2015-09-21 10:25:00,101.05,101.06,100.95,100.97,8493.0,81.328,81.3361,81.2475,81.2636,8493.0
2015-09-21 10:30:00,100.99,101.27,100.98,101.2,10576.0,81.2797,81.5051,81.2717,81.4487,10576.0
2015-09-21 10:35:00,101.21,101.42,101.18,101.31,21611.0,81.4568,81.6258,81.4326,81.5373,21611.0
2015-09-21 10:40:00,101.33,101.34,101.23,101.24,23743.0,81.5534,81.5614,81.4729,81.4809,23743.0
2015-09-21 10:45:00,101.24,101.3,101.23,101.23,2438.0,81.4809,81.5292,81.4729,81.4729,2438.0
2015-09-21 10:50:00,101.26,101.43,101.26,101.26,8732.0,81.497,81.6338,81.497,81.497,8732.0
2015-09-21 10:55:00,101.3,101.33,101.12,101.16,11690.0,81.5292,81.5534,81.3843,81.4165,11690.0
2015-09-21 11:00:00,101.18,101.21,101.1,101.1,9743.0,81.4326,81.4568,81.3682,81.3682,9743.0
2015-09-21 11:05:00,101.13,101.26,101.13,101.21,10105.0,81.3924,81.497,81.3924,81.4568,10105.0
2015-09-21 11:10:00,101.18,101.32,101.18,101.31,9172.0,81.4326,81.5453,81.4326,81.5373,9172.0
2015-09-21 11:15:00,101.31,101.35,101.25,101.34,8265.0,81.5373,81.5695,81.489,81.5614,8265.0
2015-09-21 11:20:00,101.35,101.39,101.23,101.25,10369.0,81.5695,81.6016,81.4729,81.489,10369.0
2015-09-21 11:25:00,101.26,101.33,101.18,101.22,7506.0,81.497,81.5534,81.4326,81.4648,7506.0
2015-09-21 11:30:00,101.24,101.29,101.07,101.08,28661.0,81.4809,81.5212,81.3441,81.3521,28661.0
2015-09-21 11:35:00,101.11,101.14,101.04,101.04,8251.0,81.3763,81.4004,81.32,81.32,8251.0
2015-09-21 11:40:00,101.04,101.06,100.92,100.95,15731.0,81.32,81.3361,81.2234,81.2475,15731.0
2015-09-21 11:45:00,100.95,100.98,100.86,100.93,8279.0,81.2475,81.2717,81.1751,81.2314,8279.0
2015-09-21 11:50:00,100.91,100.97,100.89,100.89,8143.0,81.2153,81.2636,81.1992,81.1992,8143.0
2015-09-21 11:55:00,100.9,100.92,100.83,100.91,12297.0,81.2073,81.2234,81.1509,81.2153,12297.0
2015-09-21 12:00:00,100.89,100.91,100.62,100.66,12015.0,81.1992,81.2153,80.9819,81.0141,12015.0
2015-09-21 12:05:00,100.64,100.66,100.54,100.58,46353.0,80.998,81.0141,80.9175,80.9497,46353.0
2015-09-21 12:10:00,100.61,100.78,100.6,100.72,18470.0,80.9739,81.1107,80.9658,81.0624,18470.0
2015-09-21 12:15:00,100.72,100.82,100.7,100.73,6602.0,81.0624,81.1429,81.0463,81.0705,6602.0
2015-09-21 12:20:00,100.75,100.81,100.73,100.76,15757.0,81.0866,81.1348,81.0705,81.0946,15757.0
2015-09-21 12:25:00,100.78,100.82,100.74,100.8,8225.0,81.1107,81.1429,81.0785,81.1268,8225.0
2015-09-21 12:30:00,100.79,100.79,100.61,100.69,10503.0,81.1187,81.1187,80.9739,81.0383,10503.0
2015-09-21 12:35:00,100.66,100.71,100.64,100.68,10061.0,81.0141,81.0544,80.998,81.0302,10061.0
2015-09-21 12:40:00,100.68,100.79,100.67,100.79,7556.0,81.0302,81.1187,81.0222,81.1187,7556.0
2015-09-21 12:45:00,100.77,100.77,100.69,100.69,6463.0,81.1027,81.1027,81.0383,81.0383,6463.0
2015-09-21 12:50:00,100.67,100.68,100.44,100.51,28579.0,81.0222,81.0302,80.8371,80.8934,28579.0
2015-09-21 12:55:00,100.5,100.59,100.38,100.54,18445.0,80.8853,80.9578,80.7888,80.9175,18445.0
2015-09-21 13:00:00,100.52,100.59,100.48,100.57,10318.0,80.9014,80.9578,80.8693,80.9417,10318.0
2015-09-21 13:05:00,100.56,100.65,100.56,100.63,11943.0,80.9336,81.0061,80.9336,80.99,11943.0
2015-09-21 13:10:00,100.61,100.65,100.55,100.61,13392.0,80.9739,81.0061,80.9256,80.9739,13392.0
2015-09-21 13:15:00,100.59,100.76,100.59,100.69,11752.0,80.9578,81.0946,80.9578,81.0383,11752.0
2015-09-21 13:20:00,100.7,100.81,100.67,100.74,20311.0,81.0463,81.1348,81.0222,81.0785,20311.0
2015-09-21 13:25:00,100.73,100.77,100.65,100.69,10321.0,81.0705,81.1027,81.0061,81.0383,10321.0
2015-09-21 13:30:00,100.68,100.69,100.58,100.59,12793.0,81.0302,81.0383,80.9497,80.9578,12793.0
2015-09-21 13:35:00,100.59,100.72,100.58,100.68,14891.0,80.9578,81.0624,80.9497,81.0302,14891.0
2015-09-21 13:40:00,100.67,100.73,100.65,100.7,7196.0,81.0222,81.0705,81.0061,81.0463,7196.0
2015-09-21 13:45:00,100.68,100.7,100.59,100.59,6641.0,81.0302,81.0463,80.9578,80.9578,6641.0
2015-09-21 13:50:00,100.57,100.61,100.46,100.61,25312.0,80.9417,80.9739,80.8532,80.9739,25312.0
2015-09-21 13:55:00,100.59,100.59,100.47,100.49,15476.0,80.9578,80.9578,80.8612,80.8773,15476.0
2015-09-21 14:00:00,100.5,100.56,100.48,100.52,17742.0,80.8853,80.9336,80.8693,80.9014,17742.0
2015-09-21 14:05:00,100.56,100.56,100.45,100.48,8262.0,80.9336,80.9336,80.8451,80.8693,8262.0
2015-09-21 14:10:00,100.5,100.5,100.41,100.44,12005.0,80.8853,80.8853,80.8129,80.8371,12005.0
2015-09-21 14:15:00,100.42,100.51,100.42,100.44,11566.0,80.821,80.8934,80.821,80.8371,11566.0
2015-09-21 14:20:00,100.45,100.5,100.4,100.44,18486.0,80.8451,80.8853,80.8049,80.8371,18486.0
2015-09-21 14:25:00,100.46,100.51,100.41,100.42,18457.0,80.8532,80.8934,80.8129,80.821,18457.0
2015-09-21 14:30:00,100.42,100.52,100.39,100.49,21307.0,80.821,80.9014,80.7968,80.8773,21307.0
2015-09-21 14:35:00,100.5,100.57,100.49,100.54,39627.0,80.8853,80.9417,80.8773,80.9175,39627.0
2015-09-21 14:40:00,100.54,100.55,100.48,100.5,20867.0,80.9175,80.9256,80.8693,80.8853,20867.0
2015-09-21 14:45:00,100.5,100.53,100.45,100.53,33458.0,80.8853,80.9095,80.8451,80.9095,33458.0
2015-09-21 14:50:00,100.52,100.7,100.5,100.68,53148.0,80.9014,81.0463,80.8853,81.0302,53148.0
2015-09-21 14:55:00,100.69,100.72,100.65,100.71,22812.0,81.0383,81.0624,81.0061,81.0544,22812.0
2015-09-21 15:00:00,100.7,100.71,100.58,100.58,23080.0,81.0463,81.0544,80.9497,80.9497,23080.0
2015-09-21 15:05:00,100.59,100.62,100.54,100.6,27822.0,80.9578,80.9819,80.9175,80.9658,27822.0
2015-09-21 15:10:00,100.61,100.66,100.57,100.61,16675.0,80.9739,81.0141,80.9417,80.9739,16675.0
2015-09-21 15:15:00,100.6,100.64,100.53,100.54,27833.0,80.9658,80.998,80.9095,80.9175,27833.0
2015-09-21 15:20:00,100.54,100.56,100.46,100.49,22984.0,80.9175,80.9336,80.8532,80.8773,22984.0
2015-09-21 15:25:00,100.49,100.57,100.47,100.56,27964.0,80.8773,80.9417,80.8612,80.9336,27964.0
2015-09-21 15:30:00,100.56,100.61,100.36,100.39,37209.0,80.9336,80.9739,80.7727,80.7968,37209.0
2015-09-21 15:35:00,100.39,100.43,100.32,100.34,35403.0,80.7968,80.829,80.7405,80.7566,35403.0
2015-09-21 15:40:00,100.33,100.39,100.32,100.38,23955.0,80.7485,80.7968,80.7405,80.7888,23955.0
2015-09-21 15:45:00,100.38,100.43,100.36,100.41,71003.0,80.7888,80.829,80.7727,80.8129,71003.0
2015-09-21 15:50:00,100.4,100.4,100.32,100.33,73747.0,80.8049,80.8049,80.7405,80.7485,73747.0
2015-09-21 15:55:00,100.34,100.52,100.31,100.51,139710.0,80.7566,80.9014,80.7324,80.8934,139710.0
2015-09-22 09:30:00,99.26,99.3,98.96,99.22,31583.0,79.8874,79.9196,79.6459,79.8552,31583.0
2015-09-22 09:35:00,99.15,99.53,99.09,99.39,25626.0,79.7988,80.1047,79.7505,79.992,25626.0
2015-09-22 09:40:00,99.37,99.65,99.33,99.53,35620.0,79.9759,80.2012,79.9437,80.1047,35620.0
2015-09-22 09:45:00,99.5,99.5,99.26,99.33,23799.0,80.0805,80.0805,79.8874,79.9437,23799.0
2015-09-22 09:50:00,99.34,99.34,99.19,99.28,11382.0,79.9517,79.9517,79.831,79.9035,11382.0
2015-09-22 09:55:00,99.27,99.52,99.27,99.48,23706.0,79.8954,80.0966,79.8954,80.0644,23706.0
2015-09-22 10:00:00,99.48,99.57,99.37,99.41,25989.0,80.0644,80.1369,79.9759,80.0081,25989.0
2015-09-22 10:05:00,99.41,99.43,99.23,99.23,10444.0,80.0081,80.0242,79.8632,79.8632,10444.0
2015-09-22 10:10:00,99.22,99.26,99.14,99.24,14306.0,79.8552,79.8874,79.7908,79.8713,14306.0
2015-09-22 10:15:00,99.22,99.41,99.17,99.34,20226.0,79.8552,80.0081,79.8149,79.9517,20226.0
2015-09-22 10:20:00,99.35,99.39,99.26,99.33,15192.0,79.9598,79.992,79.8874,79.9437,15192.0
2015-09-22 10:25:00,99.34,99.43,99.32,99.39,10856.0,79.9517,80.0242,79.9356,79.992,10856.0
2015-09-22 10:30:00,99.39,99.39,99.29,99.33,19011.0,79.992,79.992,79.9115,79.9437,19011.0
2015-09-22 10:35:00,99.32,99.32,99.19,99.22,9523.0,79.9356,79.9356,79.831,79.8552,9523.0
2015-09-22 10:40:00,99.21,99.22,99.09,99.11,16014.0,79.8471,79.8552,79.7505,79.7666,16014.0
2015-09-22 10:45:00,99.11,99.11,98.97,99.0,7704.0,79.7666,79.7666,79.654,79.6781,7704.0
2015-09-22 10:50:00,99.0,99.06,99.0,99.02,8407.0,79.6781,79.7264,79.6781,79.6942,8407.0
2015-09-22 10:55:00,99.04,99.08,98.95,99.01,13245.0,79.7103,79.7425,79.6379,79.6862,13245.0
2015-09-22 11:00:00,99.02,99.1,98.99,99.1,10610.0,79.6942,79.7586,79.6701,79.7586,10610.0
2015-09-22 11:05:00,99.1,99.11,99.02,99.03,12370.0,79.7586,79.7666,79.6942,79.7022,12370.0
2015-09-22 11:10:00,99.03,99.13,99.03,99.08,33988.0,79.7022,79.7827,79.7022,79.7425,33988.0
2015-09-22 11:15:00,99.08,99.1,99.02,99.08,7223.0,79.7425,79.7586,79.6942,79.7425,7223.0
2015-09-22 11:20:00,99.07,99.07,98.97,99.01,11333.0,79.7344,79.7344,79.654,79.6862,11333.0
2015-09-22 11:25:00,99.0,99.03,98.97,99.01,6681.0,79.6781,79.7022,79.654,79.6862,6681.0
2015-09-22 11:30:00,98.98,99.07,98.98,99.02,9039.0,79.662,79.7344,79.662,79.6942,9039.0
2015-09-22 11:35:00,99.04,99.06,98.99,99.06,11753.0,79.7103,79.7264,79.6701,79.7264,11753.0
2015-09-22 11:40:00,99.04,99.07,99.02,99.02,7699.0,79.7103,79.7344,79.6942,79.6942,7699.0
2015-09-22 11:45:00,99.02,99.05,98.97,99.01,26659.0,79.6942,79.7183,79.654,79.6862,26659.0
2015-09-22 11:50:00,99.01,99.05,98.99,99.01,35146.0,79.6862,79.7183,79.6701,79.6862,35146.0
2015-09-22 11:55:00,99.01,99.02,98.94,98.96,18789.0,79.6862,79.6942,79.6298,79.6459,18789.0
2015-09-22 12:00:00,98.96,99.01,98.94,98.98,15161.0,79.6459,79.6862,79.6298,79.662,15161.0
2015-09-22 12:05:00,98.98,99.17,98.98,99.16,52212.0,79.662,79.8149,79.662,79.8069,52212.0
2015-09-22 12:10:00,99.18,99.25,99.17,99.18,9287.0,79.823,79.8793,79.8149,79.823,9287.0
2015-09-22 12:15:00,99.19,99.2,99.12,99.16,11972.0,79.831,79.8391,79.7747,79.8069,11972.0
2015-09-22 12:20:00,99.16,99.19,99.08,99.1,5705.0,79.8069,79.831,79.7425,79.7586,5705.0
2015-09-22 12:25:00,99.11,99.11,98.95,98.98,9262.0,79.7666,79.7666,79.6379,79.662,9262.0
2015-09-22 12:30:00,98.98,99.02,98.95,99.01,10015.0,79.662,79.6942,79.6379,79.6862,10015.0
2015-09-22 12:35:00,98.99,99.1,98.98,99.09,13824.0,79.6701,79.7586,79.662,79.7505,13824.0
2015-09-22 12:40:00,99.08,99.12,99.06,99.09,6002.0,79.7425,79.7747,79.7264,79.7505,6002.0
2015-09-22 12:45:00,99.09,99.09,98.92,98.92,24334.0,79.7505,79.7505,79.6137,79.6137,24334.0
2015-09-22 12:50:00,98.92,98.92,98.79,98.85,9338.0,79.6137,79.6137,79.5091,79.5574,9338.0
2015-09-22 12:55:00,98.82,98.87,98.81,98.81,4655.0,79.5332,79.5735,79.5252,79.5252,4655.0
2015-09-22 13:00:00,98.83,99.01,98.83,98.99,16392.0,79.5413,79.6862,79.5413,79.6701,16392.0
2015-09-22 13:05:00,99.02,99.07,98.93,98.93,11833.0,79.6942,79.7344,79.6218,79.6218,11833.0
2015-09-22 13:10:00,98.94,98.99,98.85,98.86,24154.0,79.6298,79.6701,79.5574,79.5654,24154.0
2015-09-22 13:15:00,98.84,98.9,98.81,98.89,9830.0,79.5493,79.5976,79.5252,79.5896,9830.0
2015-09-22 13:20:00,98.88,98.9,98.81,98.89,13128.0,79.5815,79.5976,79.5252,79.5896,13128.0
2015-09-22 13:25:00,98.89,98.9,98.79,98.82,22256.0,79.5896,79.5976,79.5091,79.5332,22256.0
2015-09-22 13:30:00,98.81,98.91,98.81,98.89,26466.0,79.5252,79.6057,79.5252,79.5896,26466.0
2015-09-22 13:35:00,98.9,98.94,98.86,98.92,33548.0,79.5976,79.6298,79.5654,79.6137,33548.0
2015-09-22 13:40:00,98.93,99.06,98.93,99.04,22623.0,79.6218,79.7264,79.6218,79.7103,22623.0
2015-09-22 13:45:00,99.04,99.06,98.95,98.95,8640.0,79.7103,79.7264,79.6379,79.6379,8640.0
2015-09-22 13:50:00,98.95,99.01,98.9,98.96,47593.0,79.6379,79.6862,79.5976,79.6459,47593.0
2015-09-22 13:55:00,98.95,99.04,98.95,98.99,10122.0,79.6379,79.7103,79.6379,79.6701,10122.0
2015-09-22 14:00:00,98.99,99.0,98.91,98.98,46235.0,79.6701,79.6781,79.6057,79.662,46235.0
2015-09-22 14:05:00,98.98,99.03,98.9,98.9,19372.0,79.662,79.7022,79.5976,79.5976,19372.0
2015-09-22 14:10:00,98.89,98.92,98.83,98.91,11447.0,79.5896,79.6137,79.5413,79.6057,11447.0
2015-09-22 14:15:00,98.91,98.97,98.88,98.89,10141.0,79.6057,79.654,79.5815,79.5896,10141.0
2015-09-22 14:20:00,98.9,98.97,98.82,98.82,26330.0,79.5976,79.654,79.5332,79.5332,26330.0
2015-09-22 14:25:00,98.84,98.94,98.81,98.84,45663.0,79.5493,79.6298,79.5252,79.5493,45663.0
2015-09-22 14:30:00,98.84,98.88,98.82,98.83,66684.0,79.5493,79.5815,79.5332,79.5413,66684.0
2015-09-22 14:35:00,98.82,98.85,98.77,98.84,26748.0,79.5332,79.5574,79.493,79.5493,26748.0
2015-09-22 14:40:00,98.84,98.85,98.76,98.79,18774.0,79.5493,79.5574,79.4849,79.5091,18774.0
2015-09-22 14:45:00,98.79,98.84,98.7,98.73,42054.0,79.5091,79.5493,79.4367,79.4608,42054.0
2015-09-22 14:50:00,98.72,98.81,98.7,98.74,18310.0,79.4528,79.5252,79.4367,79.4688,18310.0
2015-09-22 14:55:00,98.73,98.87,98.71,98.82,59443.0,79.4608,79.5735,79.4447,79.5332,59443.0
2015-09-22 15:00:00,98.84,98.86,98.77,98.82,47208.0,79.5493,79.5654,79.493,79.5332,47208.0
2015-09-22 15:05:00,98.82,98.85,98.76,98.77,25345.0,79.5332,79.5574,79.4849,79.493,25345.0
2015-09-22 15:10:00,98.76,98.76,98.68,98.75,18083.0,79.4849,79.4849,79.4206,79.4769,18083.0
2015-09-22 15:15:00,98.76,98.82,98.75,98.78,22441.0,79.4849,79.5332,79.4769,79.501,22441.0
2015-09-22 15:20:00,98.78,98.84,98.75,98.77,37960.0,79.501,79.5493,79.4769,79.493,37960.0
2015-09-22 15:25:00,98.76,98.88,98.75,98.85,39155.0,79.4849,79.5815,79.4769,79.5574,39155.0
2015-09-22 15:30:00,98.84,99.1,98.83,99.08,59290.0,79.5493,79.7586,79.5413,79.7425,59290.0
2015-09-22 15:35:00,99.09,99.16,99.0,99.07,81260.0,79.7505,79.8069,79.6781,79.7344,81260.0
2015-09-22 15:40:00,99.06,99.1,99.0,99.06,82965.0,79.7264,79.7586,79.6781,79.7264,82965.0
2015-09-22 15:45:00,99.07,99.08,98.95,99.02,89853.0,79.7344,79.7425,79.6379,79.6942,89853.0
2015-09-22 15:50:00,99.01,99.03,98.93,99.02,50674.0,79.6862,79.7022,79.6218,79.6942,50674.0
2015-09-22 15:55:00,99.02,99.06,98.98,98.98,129767.0,79.6942,79.7264,79.662,79.662,129767.0
2015-09-23 09:30:00,99.0,99.65,98.73,98.93,24423.0,79.6781,80.2012,79.4608,79.6218,24423.0
2015-09-23 09:35:00,99.03,99.25,99.02,99.18,13670.0,79.7022,79.8793,79.6942,79.823,13670.0
2015-09-23 09:40:00,99.2,99.29,99.17,99.28,10250.0,79.8391,79.9115,79.8149,79.9035,10250.0
2015-09-23 09:45:00,99.24,99.29,99.19,99.2,15585.0,79.8713,79.9115,79.831,79.8391,15585.0
2015-09-23 09:50:00,99.21,99.31,99.14,99.26,21651.0,79.8471,79.9276,79.7908,79.8874,21651.0
2015-09-23 09:55:00,99.29,99.34,99.24,99.32,52908.0,79.9115,79.9517,79.8713,79.9356,52908.0
2015-09-23 10:00:00,99.33,99.34,99.13,99.22,57129.0,79.9437,79.9517,79.7827,79.8552,57129.0
2015-09-23 10:05:00,99.22,99.22,99.08,99.08,10528.0,79.8552,79.8552,79.7425,79.7425,10528.0
2015-09-23 10:10:00,99.1,99.24,99.08,99.2,7523.0,79.7586,79.8713,79.7425,79.8391,7523.0
2015-09-23 10:15:00,99.19,99.2,99.1,99.1,16637.0,79.831,79.8391,79.7586,79.7586,16637.0
2015-09-23 10:20:00,99.12,99.12,99.04,99.09,11543.0,79.7747,79.7747,79.7103,79.7505,11543.0
2015-09-23 10:25:00,99.09,99.21,99.08,99.16,17423.0,79.7505,79.8471,79.7425,79.8069,17423.0
2015-09-23 10:30:00,99.17,99.2,99.14,99.14,6727.0,79.8149,79.8391,79.7908,79.7908,6727.0
2015-09-23 10:35:00,99.19,99.23,99.02,99.02,21550.0,79.831,79.8632,79.6942,79.6942,21550.0
2015-09-23 10:40:00,99.04,99.07,98.97,98.97,7209.0,79.7103,79.7344,79.654,79.654,7209.0
2015-09-23 10:45:00,98.98,99.01,98.94,98.97,15450.0,79.662,79.6862,79.6298,79.654,15450.0
2015-09-23 10:50:00,98.97,99.15,98.97,99.14,11402.0,79.654,79.7988,79.654,79.7908,11402.0
2015-09-23 10:55:00,99.14,99.15,98.98,98.98,24820.0,79.7908,79.7988,79.662,79.662,24820.0
2015-09-23 11:00:00,99.0,99.02,98.93,98.98,17986.0,79.6781,79.6942,79.6218,79.662,17986.0
2015-09-23 11:05:00,98.97,98.97,98.87,98.9,10482.0,79.654,79.654,79.5735,79.5976,10482.0
2015-09-23 11:10:00,98.91,98.91,98.6,98.63,35109.0,79.6057,79.6057,79.3562,79.3803,35109.0
2015-09-23 11:15:00,98.63,98.65,98.55,98.63,13111.0,79.3803,79.3964,79.3159,79.3803,13111.0
2015-09-23 11:20:00,98.64,98.64,98.52,98.6,10300.0,79.3884,79.3884,79.2918,79.3562,10300.0
2015-09-23 11:25:00,98.6,98.65,98.58,98.64,7522.0,79.3562,79.3964,79.3401,79.3884,7522.0
2015-09-23 11:30:00,98.64,98.65,98.56,98.61,18136.0,79.3884,79.3964,79.324,79.3642,18136.0
2015-09-23 11:35:00,98.62,98.7,98.61,98.69,9393.0,79.3723,79.4367,79.3642,79.4286,9393.0
2015-09-23 11:40:00,98.71,98.73,98.58,98.6,27629.0,79.4447,79.4608,79.3401,79.3562,27629.0
2015-09-23 11:45:00,98.59,98.64,98.57,98.59,16737.0,79.3481,79.3884,79.332,79.3481,16737.0
2015-09-23 11:50:00,98.6,98.63,98.48,98.51,27141.0,79.3562,79.3803,79.2596,79.2837,27141.0
2015-09-23 11:55:00,98.5,98.62,98.5,98.62,12922.0,79.2757,79.3723,79.2757,79.3723,12922.0
2015-09-23 12:00:00,98.64,98.64,98.5,98.57,15801.0,79.3884,79.3884,79.2757,79.332,15801.0
2015-09-23 12:05:00,98.54,98.61,98.52,98.6,13357.0,79.3079,79.3642,79.2918,79.3562,13357.0
2015-09-23 12:10:00,98.61,98.69,98.6,98.68,11709.0,79.3642,79.4286,79.3562,79.4206,11709.0
2015-09-23 12:15:00,98.69,98.74,98.65,98.74,9466.0,79.4286,79.4688,79.3964,79.4688,9466.0
2015-09-23 12:20:00,98.74,98.74,98.62,98.67,11067.0,79.4688,79.4688,79.3723,79.4125,11067.0
2015-09-23 12:25:00,98.69,98.74,98.67,98.71,11084.0,79.4286,79.4688,79.4125,79.4447,11084.0
2015-09-23 12:30:00,98.7,98.74,98.68,98.74,10301.0,79.4367,79.4688,79.4206,79.4688,10301.0
2015-09-23 12:35:00,98.75,98.77,98.71,98.72,11143.0,79.4769,79.493,79.4447,79.4528,11143.0
2015-09-23 12:40:00,98.73,98.75,98.71,98.75,11925.0,79.4608,79.4769,79.4447,79.4769,11925.0
2015-09-23 12:45:00,98.74,98.78,98.74,98.75,11281.0,79.4688,79.501,79.4688,79.4769,11281.0
2015-09-23 12:50:00,98.76,98.89,98.76,98.88,9224.0,79.4849,79.5896,79.4849,79.5815,9224.0
2015-09-23 12:55:00,98.87,98.87,98.79,98.8,10199.0,79.5735,79.5735,79.5091,79.5171,10199.0
2015-09-23 13:00:00,98.79,98.83,98.77,98.79,6300.0,79.5091,79.5413,79.493,79.5091,6300.0
2015-09-23 13:05:00,98.78,98.93,98.77,98.91,9081.0,79.501,79.6218,79.493,79.6057,9081.0
2015-09-23 13:10:00,98.91,98.91,98.87,98.89,13827.0,79.6057,79.6057,79.5735,79.5896,13827.0
2015-09-23 13:15:00,98.91,98.96,98.9,98.93,11314.0,79.6057,79.6459,79.5976,79.6218,11314.0
2015-09-23 13:20:00,98.94,98.94,98.82,98.82,21709.0,79.6298,79.6298,79.5332,79.5332,21709.0
2015-09-23 13:25:00,98.83,98.84,98.7,98.76,18917.0,79.5413,79.5493,79.4367,79.4849,18917.0
2015-09-23 13:30:00,98.76,98.89,98.74,98.89,14941.0,79.4849,79.5896,79.4688,79.5896,14941.0
2015-09-23 13:35:00,98.9,98.93,98.86,98.92,24564.0,79.5976,79.6218,79.5654,79.6137,24564.0
2015-09-23 13:40:00,98.91,98.98,98.87,98.97,93583.0,79.6057,79.662,79.5735,79.654,93583.0
2015-09-23 13:45:00,98.99,99.02,98.96,98.97,21449.0,79.6701,79.6942,79.6459,79.654,21449.0
2015-09-23 13:50:00,98.98,99.0,98.87,98.9,37554.0,79.662,79.6781,79.5735,79.5976,37554.0
2015-09-23 13:55:00,98.92,99.0,98.91,98.99,9172.0,79.6137,79.6781,79.6057,79.6701,9172.0
2015-09-23 14:00:00,99.01,99.16,99.0,99.15,13144.0,79.6862,79.8069,79.6781,79.7988,13144.0
2015-09-23 14:05:00,99.16,99.27,99.15,99.24,28727.0,79.8069,79.8954,79.7988,79.8713,28727.0
2015-09-23 14:10:00,99.25,99.32,99.22,99.22,19290.0,79.8793,79.9356,79.8552,79.8552,19290.0
2015-09-23 14:15:00,99.23,99.24,99.16,99.16,15800.0,79.8632,79.8713,79.8069,79.8069,15800.0
2015-09-23 14:20:00,99.17,99.18,99.04,99.07,15070.0,79.8149,79.823,79.7103,79.7344,15070.0
2015-09-23 14:25:00,99.07,99.13,99.05,99.13,35831.0,79.7344,79.7827,79.7183,79.7827,35831.0
2015-09-23 14:30:00,99.13,99.24,99.13,99.21,13272.0,79.7827,79.8713,79.7827,79.8471,13272.0
2015-09-23 14:35:00,99.22,99.23,99.01,99.03,37815.0,79.8552,79.8632,79.6862,79.7022,37815.0
2015-09-23 14:40:00,99.05,99.06,98.99,99.05,14108.0,79.7183,79.7264,79.6701,79.7183,14108.0
2015-09-23 14:45:00,99.05,99.09,99.0,99.09,13192.0,79.7183,79.7505,79.6781,79.7505,13192.0
2015-09-23 14:50:00,99.1,99.1,98.94,98.98,19312.0,79.7586,79.7586,79.6298,79.662,19312.0
2015-09-23 14:55:00,98.96,99.04,98.96,99.03,11872.0,79.6459,79.7103,79.6459,79.7022,11872.0
2015-09-23 15:00:00,99.03,99.1,98.98,99.06,23155.0,79.7022,79.7586,79.662,79.7264,23155.0
2015-09-23 15:05:00,99.05,99.07,98.99,99.04,16454.0,79.7183,79.7344,79.6701,79.7103,16454.0
2015-09-23 15:10:00,99.03,99.03,98.88,98.88,23378.0,79.7022,79.7022,79.5815,79.5815,23378.0
2015-09-23 15:15:00,98.87,99.01,98.85,98.98,24894.0,79.5735,79.6862,79.5574,79.662,24894.0
2015-09-23 15:20:00,99.0,99.04,98.92,98.93,31502.0,79.6781,79.7103,79.6137,79.6218,31502.0
2015-09-23 15:25:00,98.94,99.02,98.9,99.01,23670.0,79.6298,79.6942,79.5976,79.6862,23670.0
2015-09-23 15:30:00,99.02,99.04,98.94,98.99,36331.0,79.6942,79.7103,79.6298,79.6701,36331.0
2015-09-23 15:35:00,99.0,99.02,98.94,99.01,41673.0,79.6781,79.6942,79.6298,79.6862,41673.0
2015-09-23 15:40:00,99.0,99.1,98.99,99.06,40198.0,79.6781,79.7586,79.6701,79.7264,40198.0
2015-09-23 15:45:00,99.07,99.16,99.07,99.15,49361.0,79.7344,79.8069,79.7344,79.7988,49361.0
2015-09-23 15:50:00,99.14,99.19,99.07,99.1,50536.0,79.7908,79.831,79.7344,79.7586,50536.0
2015-09-23 15:55:00,99.1,99.16,99.06,99.06,72946.0,79.7586,79.8069,79.7264,79.7264,72946.0
2015-09-24 09:30:00,98.64,99.23,98.62,99.21,37958.0,79.3884,79.8632,79.3723,79.8471,37958.0
2015-09-24 09:35:00,99.19,99.2,99.04,99.09,38290.0,79.831,79.8391,79.7103,79.7505,38290.0
2015-09-24 09:40:00,99.07,99.08,98.69,98.78,57723.0,79.7344,79.7425,79.4286,79.501,57723.0
2015-09-24 09:45:00,98.77,98.8,98.65,98.76,37343.0,79.493,79.5171,79.3964,79.4849,37343.0
2015-09-24 09:50:00,98.75,98.8,98.69,98.75,34452.0,79.4769,79.5171,79.4286,79.4769,34452.0
2015-09-24 09:55:00,98.74,98.82,98.72,98.78,14442.0,79.4688,79.5332,79.4528,79.501,14442.0
2015-09-24 10:00:00,98.75,98.81,98.68,98.73,24907.0,79.4769,79.5252,79.4206,79.4608,24907.0
2015-09-24 10:05:00,98.7,98.77,98.63,98.72,27048.0,79.4367,79.493,79.3803,79.4528,27048.0
2015-09-24 10:10:00,98.72,98.76,98.59,98.62,28481.0,79.4528,79.4849,79.3481,79.3723,28481.0
2015-09-24 10:15:00,98.59,98.64,98.53,98.6,17263.0,79.3481,79.3884,79.2998,79.3562,17263.0
2015-09-24 10:20:00,98.59,98.6,98.32,98.41,33978.0,79.3481,79.3562,79.1308,79.2033,33978.0
2015-09-24 10:25:00,98.42,98.48,98.37,98.45,19168.0,79.2113,79.2596,79.1711,79.2354,19168.0
2015-09-24 10:30:00,98.44,98.53,98.43,98.49,20103.0,79.2274,79.2998,79.2194,79.2676,20103.0
2015-09-24 10:35:00,98.47,98.58,98.44,98.57,11982.0,79.2515,79.3401,79.2274,79.332,11982.0
2015-09-24 10:40:00,98.56,98.6,98.5,98.58,16990.0,79.324,79.3562,79.2757,79.3401,16990.0
2015-09-24 10:45:00,98.56,98.66,98.51,98.64,15066.0,79.324,79.4045,79.2837,79.3884,15066.0
2015-09-24 10:50:00,98.61,98.65,98.53,98.53,21574.0,79.3642,79.3964,79.2998,79.2998,21574.0
2015-09-24 10:55:00,98.56,98.58,98.5,98.54,8496.0,79.324,79.3401,79.2757,79.3079,8496.0
2015-09-24 11:00:00,98.53,98.53,98.36,98.39,13046.0,79.2998,79.2998,79.163,79.1872,13046.0
2015-09-24 11:05:00,98.39,98.42,98.37,98.39,34154.0,79.1872,79.2113,79.1711,79.1872,34154.0
2015-09-24 11:10:00,98.39,98.43,98.34,98.43,21061.0,79.1872,79.2194,79.1469,79.2194,21061.0
2015-09-24 11:15:00,98.43,98.6,98.41,98.57,10531.0,79.2194,79.3562,79.2033,79.332,10531.0
2015-09-24 11:20:00,98.57,98.62,98.54,98.59,8801.0,79.332,79.3723,79.3079,79.3481,8801.0
2015-09-24 11:25:00,98.6,98.6,98.52,98.52,13230.0,79.3562,79.3562,79.2918,79.2918,13230.0
2015-09-24 11:30:00,98.51,98.62,98.45,98.47,16667.0,79.2837,79.3723,79.2354,79.2515,16667.0
2015-09-24 11:35:00,98.51,98.58,98.46,98.56,9788.0,79.2837,79.3401,79.2435,79.324,9788.0
2015-09-24 11:40:00,98.55,98.64,98.53,98.62,5711.0,79.3159,79.3884,79.2998,79.3723,5711.0
2015-09-24 11:45:00,98.62,98.62,98.49,98.51,13166.0,79.3723,79.3723,79.2676,79.2837,13166.0
2015-09-24 11:50:00,98.49,98.51,98.47,98.49,6641.0,79.2676,79.2837,79.2515,79.2676,6641.0
2015-09-24 11:55:00,98.5,98.65,98.5,98.62,21236.0,79.2757,79.3964,79.2757,79.3723,21236.0
2015-09-24 12:00:00,98.61,98.62,98.57,98.61,19016.0,79.3642,79.3723,79.332,79.3642,19016.0
2015-09-24 12:05:00,98.6,98.66,98.54,98.55,11172.0,79.3562,79.4045,79.3079,79.3159,11172.0
2015-09-24 12:10:00,98.54,98.56,98.49,98.5,19326.0,79.3079,79.324,79.2676,79.2757,19326.0
2015-09-24 12:15:00,98.5,98.58,98.49,98.58,15292.0,79.2757,79.3401,79.2676,79.3401,15292.0
2015-09-24 12:20:00,98.57,98.74,98.56,98.7,19819.0,79.332,79.4688,79.324,79.4367,19819.0
2015-09-24 12:25:00,98.68,98.77,98.68,98.76,7300.0,79.4206,79.493,79.4206,79.4849,7300.0
2015-09-24 12:30:00,98.76,98.89,98.76,98.84,17706.0,79.4849,79.5896,79.4849,79.5493,17706.0
2015-09-24 12:35:00,98.84,98.84,98.78,98.81,11532.0,79.5493,79.5493,79.501,79.5252,11532.0
2015-09-24 12:40:00,98.82,98.84,98.72,98.73,18135.0,79.5332,79.5493,79.4528,79.4608,18135.0
2015-09-24 12:45:00,98.74,98.74,98.66,98.7,8132.0,79.4688,79.4688,79.4045,79.4367,8132.0
2015-09-24 12:50:00,98.7,98.72,98.6,98.65,21558.0,79.4367,79.4528,79.3562,79.3964,21558.0
2015-09-24 12:55:00,98.66,98.68,98.58,98.58,7908.0,79.4045,79.4206,79.3401,79.3401,7908.0
2015-09-24 13:00:00,98.59,98.67,98.56,98.61,22766.0,79.3481,79.4125,79.324,79.3642,22766.0
2015-09-24 13:05:00,98.6,98.64,98.56,98.6,16060.0,79.3562,79.3884,79.324,79.3562,16060.0
2015-09-24 13:10:00,98.58,98.72,98.58,98.69,9547.0,79.3401,79.4528,79.3401,79.4286,9547.0
2015-09-24 13:15:00,98.7,98.7,98.59,98.63,10367.0,79.4367,79.4367,79.3481,79.3803,10367.0
2015-09-24 13:20:00,98.63,98.67,98.59,98.67,8150.0,79.3803,79.4125,79.3481,79.4125,8150.0
2015-09-24 13:25:00,98.64,98.64,98.56,98.6,15630.0,79.3884,79.3884,79.324,79.3562,15630.0
2015-09-24 13:30:00,98.61,98.65,98.56,98.63,16976.0,79.3642,79.3964,79.324,79.3803,16976.0
2015-09-24 13:35:00,98.63,98.71,98.62,98.65,12502.0,79.3803,79.4447,79.3723,79.3964,12502.0
2015-09-24 13:40:00,98.66,98.72,98.64,98.66,13474.0,79.4045,79.4528,79.3884,79.4045,13474.0
2015-09-24 13:45:00,98.68,98.74,98.62,98.69,13853.0,79.4206,79.4688,79.3723,79.4286,13853.0
2015-09-24 13:50:00,98.72,98.77,98.67,98.68,15143.0,79.4528,79.493,79.4125,79.4206,15143.0
2015-09-24 13:55:00,98.7,98.75,98.66,98.69,10368.0,79.4367,79.4769,79.4045,79.4286,10368.0
2015-09-24 14:00:00,98.69,98.69,98.57,98.57,12800.0,79.4286,79.4286,79.332,79.332,12800.0
2015-09-24 14:05:00,98.56,98.67,98.56,98.64,13944.0,79.324,79.4125,79.324,79.3884,13944.0
2015-09-24 14:10:00,98.64,98.67,98.59,98.61,12232.0,79.3884,79.4125,79.3481,79.3642,12232.0
2015-09-24 14:15:00,98.62,98.77,98.61,98.71,19004.0,79.3723,79.493,79.3642,79.4447,19004.0
2015-09-24 14:20:00,98.72,98.89,98.67,98.79,32843.0,79.4528,79.5896,79.4125,79.5091,32843.0
2015-09-24 14:25:00,98.79,98.88,98.78,98.8,14794.0,79.5091,79.5815,79.501,79.5171,14794.0
2015-09-24 14:30:00,98.8,98.82,98.69,98.72,16404.0,79.5171,79.5332,79.4286,79.4528,16404.0
2015-09-24 14:35:00,98.72,98.81,98.7,98.79,24701.0,79.4528,79.5252,79.4367,79.5091,24701.0
2015-09-24 14:40:00,98.79,98.9,98.68,98.8,32787.0,79.5091,79.5976,79.4206,79.5171,32787.0
2015-09-24 14:45:00,98.82,99.1,98.82,99.1,30826.0,79.5332,79.7586,79.5332,79.7586,30826.0
2015-09-24 14:50:00,99.09,99.16,98.99,99.09,18630.0,79.7505,79.8069,79.6701,79.7505,18630.0
2015-09-24 14:55:00,99.09,99.23,99.08,99.12,23536.0,79.7505,79.8632,79.7425,79.7747,23536.0
2015-09-24 15:00:00,99.13,99.17,98.99,99.0,24981.0,79.7827,79.8149,79.6701,79.6781,24981.0
2015-09-24 15:05:00,99.01,99.06,98.8,98.85,38171.0,79.6862,79.7264,79.5171,79.5574,38171.0
2015-09-24 15:10:00,98.86,98.99,98.78,98.92,25710.0,79.5654,79.6701,79.501,79.6137,25710.0
2015-09-24 15:15:00,98.91,99.02,98.9,98.99,25326.0,79.6057,79.6942,79.5976,79.6701,25326.0
2015-09-24 15:20:00,98.99,99.1,98.95,98.95,34741.0,79.6701,79.7586,79.6379,79.6379,34741.0
2015-09-24 15:25:00,98.95,99.09,98.92,99.01,41166.0,79.6379,79.7505,79.6137,79.6862,41166.0
2015-09-24 15:30:00,99.0,99.07,98.92,98.93,52817.0,79.6781,79.7344,79.6137,79.6218,52817.0
2015-09-24 15:35:00,98.93,98.94,98.84,98.9,46716.0,79.6218,79.6298,79.5493,79.5976,46716.0
2015-09-24 15:40:00,98.91,99.09,98.9,99.04,29285.0,79.6057,79.7505,79.5976,79.7103,29285.0
2015-09-24 15:45:00,99.05,99.1,98.95,99.0,66361.0,79.7183,79.7586,79.6379,79.6781,66361.0
2015-09-24 15:50:00,99.01,99.01,98.8,98.88,53698.0,79.6862,79.6862,79.5171,79.5815,53698.0
2015-09-24 15:55:00,98.88,99.02,98.83,98.87,181916.0,79.5815,79.6942,79.5413,79.5735,181916.0
2015-09-25 09:30:00,99.58,99.69,98.48,99.63,33393.0,80.1449,80.2334,79.2596,80.1851,33393.0
2015-09-25 09:35:00,99.63,99.98,99.62,99.87,37710.0,80.1851,80.4668,80.1771,80.3783,37710.0
2015-09-25 09:40:00,99.88,99.94,99.71,99.78,24348.0,80.3864,80.4346,80.2495,80.3059,24348.0
2015-09-25 09:45:00,99.83,100.08,99.79,100.07,22672.0,80.3461,80.5473,80.3139,80.5393,22672.0
2015-09-25 09:50:00,100.07,100.2,100.05,100.13,31357.0,80.5393,80.6439,80.5232,80.5876,31357.0
2015-09-25 09:55:00,100.1,100.12,99.9,99.9,14006.0,80.5634,80.5795,80.4024,80.4024,14006.0
2015-09-25 10:00:00,99.93,99.94,99.84,99.89,13090.0,80.4266,80.4346,80.3542,80.3944,13090.0
2015-09-25 10:05:00,99.91,99.95,99.8,99.9,22199.0,80.4105,80.4427,80.322,80.4024,22199.0
2015-09-25 10:10:00,99.9,99.93,99.78,99.93,13900.0,80.4024,80.4266,80.3059,80.4266,13900.0
2015-09-25 10:15:00,99.95,100.0,99.91,99.91,7910.0,80.4427,80.4829,80.4105,80.4105,7910.0
2015-09-25 10:20:00,99.96,100.02,99.86,99.87,14202.0,80.4507,80.499,80.3703,80.3783,14202.0
2015-09-25 10:25:00,99.85,99.89,99.81,99.87,7947.0,80.3622,80.3944,80.33,80.3783,7947.0
2015-09-25 10:30:00,99.87,99.96,99.81,99.96,8784.0,80.3783,80.4507,80.33,80.4507,8784.0
2015-09-25 10:35:00,99.95,100.2,99.95,100.2,10900.0,80.4427,80.6439,80.4427,80.6439,10900.0
2015-09-25 10:40:00,100.19,100.2,100.12,100.19,12874.0,80.6358,80.6439,80.5795,80.6358,12874.0
2015-09-25 10:45:00,100.19,100.23,100.14,100.15,16325.0,80.6358,80.668,80.5956,80.6037,16325.0
2015-09-25 10:50:00,100.17,100.29,100.16,100.2,6834.0,80.6198,80.7163,80.6117,80.6439,6834.0
2015-09-25 10:55:00,100.2,100.33,100.2,100.32,12629.0,80.6439,80.7485,80.6439,80.7405,12629.0
2015-09-25 11:00:00,100.31,100.34,100.28,100.29,9666.0,80.7324,80.7566,80.7083,80.7163,9666.0
2015-09-25 11:05:00,100.3,100.31,100.24,100.27,11937.0,80.7244,80.7324,80.6761,80.7002,11937.0
2015-09-25 11:10:00,100.28,100.37,100.27,100.36,5140.0,80.7083,80.7807,80.7002,80.7727,5140.0
2015-09-25 11:15:00,100.33,100.37,100.25,100.25,13826.0,80.7485,80.7807,80.6841,80.6841,13826.0
2015-09-25 11:20:00,100.25,100.27,100.19,100.26,7227.0,80.6841,80.7002,80.6358,80.6922,7227.0
2015-09-25 11:25:00,100.24,100.31,100.23,100.24,7808.0,80.6761,80.7324,80.668,80.6761,7808.0
2015-09-25 11:30:00,100.24,100.27,100.2,100.21,8000.0,80.6761,80.7002,80.6439,80.6519,8000.0
2015-09-25 11:35:00,100.2,100.25,100.16,100.19,11240.0,80.6439,80.6841,80.6117,80.6358,11240.0
2015-09-25 11:40:00,100.17,100.22,100.15,100.2,14044.0,80.6198,80.66,80.6037,80.6439,14044.0
2015-09-25 11:45:00,100.19,100.25,100.17,100.2,9007.0,80.6358,80.6841,80.6198,80.6439,9007.0
2015-09-25 11:50:00,100.2,100.24,100.19,100.23,14240.0,80.6439,80.6761,80.6358,80.668,14240.0
2015-09-25 11:55:00,100.22,100.22,100.11,100.12,23985.0,80.66,80.66,80.5715,80.5795,23985.0
2015-09-25 12:00:00,100.13,100.14,100.07,100.09,16170.0,80.5876,80.5956,80.5393,80.5554,16170.0
2015-09-25 12:05:00,100.09,100.1,100.06,100.08,12361.0,80.5554,80.5634,80.5312,80.5473,12361.0
2015-09-25 12:10:00,100.08,100.13,100.06,100.13,13953.0,80.5473,80.5876,80.5312,80.5876,13953.0
2015-09-25 12:15:00,100.13,100.13,99.97,99.97,18078.0,80.5876,80.5876,80.4588,80.4588,18078.0
2015-09-25 12:20:00,100.0,100.06,99.91,100.05,27330.0,80.4829,80.5312,80.4105,80.5232,27330.0
2015-09-25 12:25:00,100.06,100.09,100.01,100.08,6407.0,80.5312,80.5554,80.491,80.5473,6407.0
2015-09-25 12:30:00,100.08,100.15,100.08,100.13,5660.0,80.5473,80.6037,80.5473,80.5876,5660.0
2015-09-25 12:35:00,100.13,100.18,100.12,100.17,12860.0,80.5876,80.6278,80.5795,80.6198,12860.0
2015-09-25 12:40:00,100.17,100.25,100.16,100.22,6108.0,80.6198,80.6841,80.6117,80.66,6108.0
2015-09-25 12:45:00,100.24,100.27,100.2,100.2,10113.0,80.6761,80.7002,80.6439,80.6439,10113.0
2015-09-25 12:50:00,100.21,100.28,100.16,100.28,8036.0,80.6519,80.7083,80.6117,80.7083,8036.0
2015-09-25 12:55:00,100.28,100.29,100.24,100.24,3400.0,80.7083,80.7163,80.6761,80.6761,3400.0
2015-09-25 13:00:00,100.27,100.37,100.27,100.33,17013.0,80.7002,80.7807,80.7002,80.7485,17013.0
2015-09-25 13:05:00,100.33,100.4,100.28,100.37,17642.0,80.7485,80.8049,80.7083,80.7807,17642.0
2015-09-25 13:10:00,100.37,100.54,100.36,100.53,14468.0,80.7807,80.9175,80.7727,80.9095,14468.0
2015-09-25 13:15:00,100.54,100.61,100.49,100.5,19453.0,80.9175,80.9739,80.8773,80.8853,19453.0
2015-09-25 13:20:00,100.52,100.54,100.38,100.39,25877.0,80.9014,80.9175,80.7888,80.7968,25877.0
2015-09-25 13:25:00,100.41,100.44,100.37,100.43,10388.0,80.8129,80.8371,80.7807,80.829,10388.0
2015-09-25 13:30:00,100.43,100.44,100.35,100.41,22598.0,80.829,80.8371,80.7646,80.8129,22598.0
2015-09-25 13:35:00,100.42,100.47,100.36,100.46,11900.0,80.821,80.8612,80.7727,80.8532,11900.0
2015-09-25 13:40:00,100.45,100.47,100.42,100.43,4827.0,80.8451,80.8612,80.821,80.829,4827.0
2015-09-25 13:45:00,100.43,100.53,100.41,100.52,13101.0,80.829,80.9095,80.8129,80.9014,13101.0
2015-09-25 13:50:00,100.51,100.54,100.48,100.54,6690.0,80.8934,80.9175,80.8693,80.9175,6690.0
2015-09-25 13:55:00,100.56,100.57,100.47,100.52,9318.0,80.9336,80.9417,80.8612,80.9014,9318.0
2015-09-25 14:00:00,100.53,100.6,100.52,100.57,14515.0,80.9095,80.9658,80.9014,80.9417,14515.0
2015-09-25 14:05:00,100.57,100.61,100.56,100.59,12111.0,80.9417,80.9739,80.9336,80.9578,12111.0
2015-09-25 14:10:00,100.58,100.59,100.45,100.47,12272.0,80.9497,80.9578,80.8451,80.8612,12272.0
2015-09-25 14:15:00,100.46,100.51,100.32,100.32,17302.0,80.8532,80.8934,80.7405,80.7405,17302.0
2015-09-25 14:20:00,100.29,100.29,100.18,100.19,14630.0,80.7163,80.7163,80.6278,80.6358,14630.0
2015-09-25 14:25:00,100.2,100.2,100.02,100.06,12389.0,80.6439,80.6439,80.499,80.5312,12389.0
2015-09-25 14:30:00,100.04,100.06,99.91,99.96,19650.0,80.5151,80.5312,80.4105,80.4507,19650.0
2015-09-25 14:35:00,99.96,100.0,99.88,99.89,20781.0,80.4507,80.4829,80.3864,80.3944,20781.0
2015-09-25 14:40:00,99.88,99.88,99.7,99.71,21348.0,80.3864,80.3864,80.2415,80.2495,21348.0
2015-09-25 14:45:00,99.72,99.78,99.6,99.6,20319.0,80.2576,80.3059,80.161,80.161,20319.0
2015-09-25 14:50:00,99.63,99.73,99.57,99.72,19452.0,80.1851,80.2656,80.1369,80.2576,19452.0
2015-09-25 14:55:00,99.71,99.83,99.66,99.83,17439.0,80.2495,80.3461,80.2093,80.3461,17439.0
2015-09-25 15:00:00,99.83,99.84,99.59,99.6,14097.0,80.3461,80.3542,80.153,80.161,14097.0
2015-09-25 15:05:00,99.57,99.59,99.38,99.4,25227.0,80.1369,80.153,79.9839,80.0,25227.0
2015-09-25 15:10:00,99.41,99.44,99.31,99.33,24525.0,80.0081,80.0322,79.9276,79.9437,24525.0
2015-09-25 15:15:00,99.38,99.52,99.35,99.47,18879.0,79.9839,80.0966,79.9598,80.0564,18879.0
2015-09-25 15:20:00,99.44,99.58,99.43,99.55,25629.0,80.0322,80.1449,80.0242,80.1208,25629.0
2015-09-25 15:25:00,99.56,99.71,99.52,99.61,32697.0,80.1288,80.2495,80.0966,80.169,32697.0
2015-09-25 15:30:00,99.6,99.77,99.55,99.73,42566.0,80.161,80.2978,80.1208,80.2656,42566.0
2015-09-25 15:35:00,99.75,99.83,99.68,99.73,31155.0,80.2817,80.3461,80.2254,80.2656,31155.0
2015-09-25 15:40:00,99.73,99.88,99.7,99.87,49500.0,80.2656,80.3864,80.2415,80.3783,49500.0
2015-09-25 15:45:00,99.87,99.93,99.76,99.88,43257.0,80.3783,80.4266,80.2898,80.3864,43257.0
2015-09-25 15:50:00,99.87,99.89,99.76,99.83,52029.0,80.3783,80.3944,80.2898,80.3461,52029.0
2015-09-25 15:55:00,99.82,100.01,99.79,99.89,205439.0,80.3381,80.491,80.3139,80.3944,205439.0
2015-09-28 09:30:00,99.4,99.86,99.4,99.8,31457.0,80.0,80.3703,80.0,80.322,31457.0
2015-09-28 09:35:00,99.79,99.98,99.66,99.97,21145.0,80.3139,80.4668,80.2093,80.4588,21145.0
2015-09-28 09:40:00,99.99,100.26,99.94,100.18,19461.0,80.4749,80.6922,80.4346,80.6278,19461.0
2015-09-28 09:45:00,100.14,100.15,99.95,100.07,37828.0,80.5956,80.6037,80.4427,80.5393,37828.0
2015-09-28 09:50:00,100.09,100.13,99.98,99.99,26689.0,80.5554,80.5876,80.4668,80.4749,26689.0
2015-09-28 09:55:00,100.01,100.23,100.0,100.13,17728.0,80.491,80.668,80.4829,80.5876,17728.0
2015-09-28 10:00:00,100.12,100.23,100.04,100.1,21286.0,80.5795,80.668,80.5151,80.5634,21286.0
2015-09-28 10:05:00,100.09,100.1,99.98,99.99,18881.0,80.5554,80.5634,80.4668,80.4749,18881.0
2015-09-28 10:10:00,99.97,100.03,99.92,99.93,11078.0,80.4588,80.5071,80.4185,80.4266,11078.0
2015-09-28 10:15:00,99.95,100.08,99.92,99.98,22512.0,80.4427,80.5473,80.4185,80.4668,22512.0
2015-09-28 10:20:00,99.95,100.07,99.89,100.0,21382.0,80.4427,80.5393,80.3944,80.4829,21382.0
2015-09-28 10:25:00,99.98,100.15,99.94,100.15,45654.0,80.4668,80.6037,80.4346,80.6037,45654.0
2015-09-28 10:30:00,100.13,100.14,100.04,100.07,17881.0,80.5876,80.5956,80.5151,80.5393,17881.0
2015-09-28 10:35:00,100.07,100.19,100.05,100.06,18749.0,80.5393,80.6358,80.5232,80.5312,18749.0
2015-09-28 10:40:00,100.05,100.06,99.99,100.03,10995.0,80.5232,80.5312,80.4749,80.5071,10995.0
2015-09-28 10:45:00,100.03,100.05,99.83,99.89,12452.0,80.5071,80.5232,80.3461,80.3944,12452.0
2015-09-28 10:50:00,99.89,99.95,99.8,99.93,20254.0,80.3944,80.4427,80.322,80.4266,20254.0
2015-09-28 10:55:00,99.93,100.04,99.92,99.98,6526.0,80.4266,80.5151,80.4185,80.4668,6526.0
2015-09-28 11:00:00,100.0,100.16,99.97,100.11,12080.0,80.4829,80.6117,80.4588,80.5715,12080.0
2015-09-28 11:05:00,100.15,100.2,100.08,100.08,10790.0,80.6037,80.6439,80.5473,80.5473,10790.0
2015-09-28 11:10:00,100.12,100.13,99.99,100.01,14500.0,80.5795,80.5876,80.4749,80.491,14500.0
2015-09-28 11:15:00,100.02,100.07,99.94,99.95,11800.0,80.499,80.5393,80.4346,80.4427,11800.0
2015-09-28 11:20:00,99.91,99.96,99.91,99.94,14059.0,80.4105,80.4507,80.4105,80.4346,14059.0
2015-09-28 11:25:00,99.91,99.91,99.77,99.79,37441.0,80.4105,80.4105,80.2978,80.3139,37441.0
2015-09-28 11:30:00,99.82,99.9,99.79,99.81,17552.0,80.3381,80.4024,80.3139,80.33,17552.0
2015-09-28 11:35:00,99.84,99.92,99.79,99.88,19536.0,80.3542,80.4185,80.3139,80.3864,19536.0
2015-09-28 11:40:00,99.87,99.98,99.84,99.88,22438.0,80.3783,80.4668,80.3542,80.3864,22438.0
2015-09-28 11:45:00,99.86,99.94,99.8,99.83,12197.0,80.3703,80.4346,80.322,80.3461,12197.0
2015-09-28 11:50:00,99.81,99.92,99.78,99.92,16241.0,80.33,80.4185,80.3059,80.4185,16241.0
2015-09-28 11:55:00,99.94,99.95,99.79,99.83,9666.0,80.4346,80.4427,80.3139,80.3461,9666.0
2015-09-28 12:00:00,99.81,99.88,99.76,99.82,17387.0,80.33,80.3864,80.2898,80.3381,17387.0
2015-09-28 12:05:00,99.81,99.82,99.73,99.78,15688.0,80.33,80.3381,80.2656,80.3059,15688.0
2015-09-28 12:10:00,99.78,99.81,99.71,99.79,13386.0,80.3059,80.33,80.2495,80.3139,13386.0
2015-09-28 12:15:00,99.79,99.82,99.73,99.75,13223.0,80.3139,80.3381,80.2656,80.2817,13223.0
2015-09-28 12:20:00,99.73,99.79,99.69,99.79,16151.0,80.2656,80.3139,80.2334,80.3139,16151.0
2015-09-28 12:25:00,99.77,99.86,99.76,99.76,6320.0,80.2978,80.3703,80.2898,80.2898,6320.0
2015-09-28 12:30:00,99.73,99.75,99.63,99.65,16036.0,80.2656,80.2817,80.1851,80.2012,16036.0
2015-09-28 12:35:00,99.63,99.7,99.62,99.67,10293.0,80.1851,80.2415,80.1771,80.2173,10293.0
2015-09-28 12:40:00,99.66,99.68,99.51,99.52,7364.0,80.2093,80.2254,80.0886,80.0966,7364.0
2015-09-28 12:45:00,99.51,99.54,99.47,99.54,7541.0,80.0886,80.1127,80.0564,80.1127,7541.0
2015-09-28 12:50:00,99.52,99.55,99.44,99.5,9700.0,80.0966,80.1208,80.0322,80.0805,9700.0
2015-09-28 12:55:00,99.47,99.53,99.4,99.42,20396.0,80.0564,80.1047,80.0,80.0161,20396.0
2015-09-28 13:00:00,99.43,99.59,99.42,99.5,26725.0,80.0242,80.153,80.0161,80.0805,26725.0
2015-09-28 13:05:00,99.48,99.58,99.47,99.55,14934.0,80.0644,80.1449,80.0564,80.1208,14934.0
2015-09-28 13:10:00,99.55,99.55,99.41,99.46,9046.0,80.1208,80.1208,80.0081,80.0483,9046.0
2015-09-28 13:15:00,99.47,99.47,99.33,99.41,11957.0,80.0564,80.0564,79.9437,80.0081,11957.0
2015-09-28 13:20:00,99.4,99.46,99.37,99.39,12757.0,80.0,80.0483,79.9759,79.992,12757.0
2015-09-28 13:25:00,99.37,99.43,99.33,99.36,11400.0,79.9759,80.0242,79.9437,79.9678,11400.0
2015-09-28 13:30:00,99.34,99.52,99.32,99.5,44426.0,79.9517,80.0966,79.9356,80.0805,44426.0
2015-09-28 13:35:00,99.49,99.57,99.47,99.56,9189.0,80.0725,80.1369,80.0564,80.1288,9189.0
2015-09-28 13:40:00,99.56,99.58,99.49,99.52,11695.0,80.1288,80.1449,80.0725,80.0966,11695.0
2015-09-28 13:45:00,99.5,99.55,99.45,99.47,8410.0,80.0805,80.1208,80.0403,80.0564,8410.0
2015-09-28 13:50:00,99.46,99.49,99.35,99.37,9315.0,80.0483,80.0725,79.9598,79.9759,9315.0
2015-09-28 13:55:00,99.37,99.41,99.31,99.31,10066.0,79.9759,80.0081,79.9276,79.9276,10066.0
2015-09-28 14:00:00,99.33,99.34,99.26,99.26,11633.0,79.9437,79.9517,79.8874,79.8874,11633.0
2015-09-28 14:05:00,99.24,99.36,99.2,99.34,18812.0,79.8713,79.9678,79.8391,79.9517,18812.0
2015-09-28 14:10:00,99.31,99.32,99.17,99.21,10009.0,79.9276,79.9356,79.8149,79.8471,10009.0
2015-09-28 14:15:00,99.2,99.2,99.06,99.1,13830.0,79.8391,79.8391,79.7264,79.7586,13830.0
2015-09-28 14:20:00,99.09,99.09,99.03,99.07,11355.0,79.7505,79.7505,79.7022,79.7344,11355.0
2015-09-28 14:25:00,99.05,99.08,99.0,99.05,17349.0,79.7183,79.7425,79.6781,79.7183,17349.0
2015-09-28 14:30:00,99.05,99.05,98.95,98.96,13566.0,79.7183,79.7183,79.6379,79.6459,13566.0
2015-09-28 14:35:00,98.96,99.09,98.92,99.09,10214.0,79.6459,79.7505,79.6137,79.7505,10214.0
2015-09-28 14:40:00,99.09,99.15,99.06,99.14,12567.0,79.7505,79.7988,79.7264,79.7908,12567.0
2015-09-28 14:45:00,99.15,99.2,99.05,99.09,19578.0,79.7988,79.8391,79.7183,79.7505,19578.0
2015-09-28 14:50:00,99.08,99.1,98.99,99.09,28852.0,79.7425,79.7586,79.6701,79.7505,28852.0
2015-09-28 14:55:00,99.09,99.11,98.92,98.98,20455.0,79.7505,79.7666,79.6137,79.662,20455.0
2015-09-28 15:00:00,98.99,98.99,98.84,98.95,23756.0,79.6701,79.6701,79.5493,79.6379,23756.0
2015-09-28 15:05:00,98.94,98.95,98.8,98.83,15121.0,79.6298,79.6379,79.5171,79.5413,15121.0
2015-09-28 15:10:00,98.83,98.87,98.77,98.84,35053.0,79.5413,79.5735,79.493,79.5493,35053.0
2015-09-28 15:15:00,98.83,98.95,98.82,98.91,32397.0,79.5413,79.6379,79.5332,79.6057,32397.0
2015-09-28 15:20:00,98.94,98.94,98.8,98.82,36300.0,79.6298,79.6298,79.5171,79.5332,36300.0
2015-09-28 15:25:00,98.83,98.89,98.79,98.82,38247.0,79.5413,79.5896,79.5091,79.5332,38247.0
2015-09-28 15:30:00,98.81,99.0,98.8,99.0,34195.0,79.5252,79.6781,79.5171,79.6781,34195.0
2015-09-28 15:35:00,98.99,99.17,98.98,99.09,41222.0,79.6701,79.8149,79.662,79.7505,41222.0
2015-09-28 15:40:00,99.09,99.27,99.05,99.16,35423.0,79.7505,79.8954,79.7183,79.8069,35423.0
2015-09-28 15:45:00,99.17,99.41,99.17,99.41,69552.0,79.8149,80.0081,79.8149,80.0081,69552.0
2015-09-28 15:50:00,99.41,99.49,99.37,99.44,79259.0,80.0081,80.0725,79.9759,80.0322,79259.0
2015-09-28 15:55:00,99.43,99.44,99.09,99.12,203501.0,80.0242,80.0322,79.7505,79.7747,203501.0
2015-09-29 09:30:00,99.21,99.38,98.75,98.93,53048.0,79.8471,79.9839,79.4769,79.6218,53048.0
2015-09-29 09:35:00,98.94,99.05,98.88,99.02,70528.0,79.6298,79.7183,79.5815,79.6942,70528.0
2015-09-29 09:40:00,98.96,98.96,98.35,98.42,46958.0,79.6459,79.6459,79.155,79.2113,46958.0
2015-09-29 09:45:00,98.41,98.54,98.35,98.39,25090.0,79.2033,79.3079,79.155,79.1872,25090.0
2015-09-29 09:50:00,98.38,98.57,98.36,98.53,21410.0,79.1791,79.332,79.163,79.2998,21410.0
2015-09-29 09:55:00,98.52,98.72,98.52,98.66,22737.0,79.2918,79.4528,79.2918,79.4045,22737.0
2015-09-29 10:00:00,98.7,98.76,98.38,98.38,25616.0,79.4367,79.4849,79.1791,79.1791,25616.0
2015-09-29 10:05:00,98.39,98.59,98.26,98.26,27481.0,79.1872,79.3481,79.0825,79.0825,27481.0
2015-09-29 10:10:00,98.26,98.38,98.21,98.37,17346.0,79.0825,79.1791,79.0423,79.1711,17346.0
2015-09-29 10:15:00,98.37,98.38,98.29,98.33,28403.0,79.1711,79.1791,79.1067,79.1389,28403.0
2015-09-29 10:20:00,98.31,98.44,98.25,98.3,26376.0,79.1228,79.2274,79.0745,79.1147,26376.0
2015-09-29 10:25:00,98.31,98.57,98.31,98.57,28537.0,79.1228,79.332,79.1228,79.332,28537.0
2015-09-29 10:30:00,98.58,98.69,98.52,98.63,29255.0,79.3401,79.4286,79.2918,79.3803,29255.0
2015-09-29 10:35:00,98.62,98.69,98.61,98.62,28552.0,79.3723,79.4286,79.3642,79.3723,28552.0
2015-09-29 10:40:00,98.61,98.63,98.53,98.6,25866.0,79.3642,79.3803,79.2998,79.3562,25866.0
2015-09-29 10:45:00,98.61,98.67,98.53,98.54,47303.0,79.3642,79.4125,79.2998,79.3079,47303.0
2015-09-29 10:50:00,98.54,98.62,98.49,98.61,18389.0,79.3079,79.3723,79.2676,79.3642,18389.0
2015-09-29 10:55:00,98.64,98.68,98.61,98.64,17040.0,79.3884,79.4206,79.3642,79.3884,17040.0
2015-09-29 11:00:00,98.65,98.8,98.61,98.8,20510.0,79.3964,79.5171,79.3642,79.5171,20510.0
2015-09-29 11:05:00,98.8,98.82,98.67,98.68,15905.0,79.5171,79.5332,79.4125,79.4206,15905.0
2015-09-29 11:10:00,98.67,98.71,98.55,98.58,17816.0,79.4125,79.4447,79.3159,79.3401,17816.0
2015-09-29 11:15:00,98.55,98.57,98.46,98.51,14425.0,79.3159,79.332,79.2435,79.2837,14425.0
2015-09-29 11:20:00,98.5,98.64,98.47,98.59,19128.0,79.2757,79.3884,79.2515,79.3481,19128.0
2015-09-29 11:25:00,98.59,98.67,98.56,98.65,8474.0,79.3481,79.4125,79.324,79.3964,8474.0
2015-09-29 11:30:00,98.67,98.67,98.48,98.49,22595.0,79.4125,79.4125,79.2596,79.2676,22595.0
2015-09-29 11:35:00,98.5,98.64,98.45,98.61,20061.0,79.2757,79.3884,79.2354,79.3642,20061.0
2015-09-29 11:40:00,98.6,98.7,98.52,98.52,13435.0,79.3562,79.4367,79.2918,79.2918,13435.0
2015-09-29 11:45:00,98.52,98.69,98.48,98.65,35273.0,79.2918,79.4286,79.2596,79.3964,35273.0
2015-09-29 11:50:00,98.67,98.81,98.67,98.79,9645.0,79.4125,79.5252,79.4125,79.5091,9645.0
2015-09-29 11:55:00,98.81,98.81,98.71,98.74,12778.0,79.5252,79.5252,79.4447,79.4688,12778.0
2015-09-29 12:00:00,98.73,98.76,98.58,98.61,11501.0,79.4608,79.4849,79.3401,79.3642,11501.0
2015-09-29 12:05:00,98.6,98.64,98.53,98.58,11801.0,79.3562,79.3884,79.2998,79.3401,11801.0
2015-09-29 12:10:00,98.56,98.56,98.48,98.53,36283.0,79.324,79.324,79.2596,79.2998,36283.0
2015-09-29 12:15:00,98.52,98.65,98.52,98.56,8506.0,79.2918,79.3964,79.2918,79.324,8506.0
2015-09-29 12:20:00,98.58,98.63,98.55,98.6,9435.0,79.3401,79.3803,79.3159,79.3562,9435.0
2015-09-29 12:25:00,98.61,98.7,98.61,98.64,9647.0,79.3642,79.4367,79.3642,79.3884,9647.0
2015-09-29 12:30:00,98.64,98.69,98.59,98.64,7586.0,79.3884,79.4286,79.3481,79.3884,7586.0
2015-09-29 12:35:00,98.65,98.65,98.56,98.59,13704.0,79.3964,79.3964,79.324,79.3481,13704.0
2015-09-29 12:40:00,98.57,98.64,98.54,98.64,14088.0,79.332,79.3884,79.3079,79.3884,14088.0
2015-09-29 12:45:00,98.65,98.66,98.56,98.66,12536.0,79.3964,79.4045,79.324,79.4045,12536.0
2015-09-29 12:50:00,98.65,98.7,98.56,98.68,13367.0,79.3964,79.4367,79.324,79.4206,13367.0
2015-09-29 12:55:00,98.66,98.7,98.65,98.66,18471.0,79.4045,79.4367,79.3964,79.4045,18471.0
2015-09-29 13:00:00,98.67,98.76,98.66,98.73,12533.0,79.4125,79.4849,79.4045,79.4608,12533.0
2015-09-29 13:05:00,98.72,98.85,98.72,98.81,9839.0,79.4528,79.5574,79.4528,79.5252,9839.0
2015-09-29 13:10:00,98.79,98.88,98.76,98.82,9297.0,79.5091,79.5815,79.4849,79.5332,9297.0
2015-09-29 13:15:00,98.84,98.93,98.82,98.92,10400.0,79.5493,79.6218,79.5332,79.6137,10400.0
2015-09-29 13:20:00,98.93,98.96,98.86,98.87,12512.0,79.6218,79.6459,79.5654,79.5735,12512.0
2015-09-29 13:25:00,98.88,98.9,98.82,98.87,11501.0,79.5815,79.5976,79.5332,79.5735,11501.0
2015-09-29 13:30:00,98.88,98.94,98.83,98.84,16405.0,79.5815,79.6298,79.5413,79.5493,16405.0
2015-09-29 13:35:00,98.84,98.89,98.84,98.85,5978.0,79.5493,79.5896,79.5493,79.5574,5978.0
2015-09-29 13:40:00,98.87,98.94,98.87,98.94,10018.0,79.5735,79.6298,79.5735,79.6298,10018.0
2015-09-29 13:45:00,98.95,98.98,98.88,98.9,13904.0,79.6379,79.662,79.5815,79.5976,13904.0
2015-09-29 13:50:00,98.91,98.97,98.9,98.94,15496.0,79.6057,79.654,79.5976,79.6298,15496.0
2015-09-29 13:55:00,98.94,99.07,98.93,99.07,15262.0,79.6298,79.7344,79.6218,79.7344,15262.0
2015-09-29 14:00:00,99.07,99.08,98.94,98.96,13342.0,79.7344,79.7425,79.6298,79.6459,13342.0
2015-09-29 14:05:00,98.97,99.02,98.95,98.98,11185.0,79.654,79.6942,79.6379,79.662,11185.0
2015-09-29 14:10:00,99.0,99.02,98.95,98.96,9002.0,79.6781,79.6942,79.6379,79.6459,9002.0
2015-09-29 14:15:00,98.94,99.04,98.91,98.99,16484.0,79.6298,79.7103,79.6057,79.6701,16484.0
2015-09-29 14:20:00,99.01,99.02,98.94,98.96,24232.0,79.6862,79.6942,79.6298,79.6459,24232.0
2015-09-29 14:25:00,98.98,99.12,98.98,99.05,43406.0,79.662,79.7747,79.662,79.7183,43406.0
2015-09-29 14:30:00,99.05,99.13,99.03,99.07,15463.0,79.7183,79.7827,79.7022,79.7344,15463.0
2015-09-29 14:35:00,99.07,99.09,99.01,99.07,9597.0,79.7344,79.7505,79.6862,79.7344,9597.0
2015-09-29 14:40:00,99.07,99.13,99.04,99.07,10202.0,79.7344,79.7827,79.7103,79.7344,10202.0
2015-09-29 14:45:00,99.07,99.11,98.99,99.0,18780.0,79.7344,79.7666,79.6701,79.6781,18780.0
2015-09-29 14:50:00,99.0,99.06,98.99,99.05,33525.0,79.6781,79.7264,79.6701,79.7183,33525.0
2015-09-29 14:55:00,99.05,99.1,98.97,98.97,20655.0,79.7183,79.7586,79.654,79.654,20655.0
2015-09-29 15:00:00,98.97,99.01,98.89,98.97,28415.0,79.654,79.6862,79.5896,79.654,28415.0
2015-09-29 15:05:00,98.98,99.04,98.9,98.92,30946.0,79.662,79.7103,79.5976,79.6137,30946.0
2015-09-29 15:10:00,98.9,99.02,98.89,99.0,17543.0,79.5976,79.6942,79.5896,79.6781,17543.0
2015-09-29 15:15:00,99.0,99.08,99.0,99.03,17943.0,79.6781,79.7425,79.6781,79.7022,17943.0
2015-09-29 15:20:00,99.01,99.02,98.9,98.93,23811.0,79.6862,79.6942,79.5976,79.6218,23811.0
2015-09-29 15:25:00,98.93,99.0,98.9,98.95,36695.0,79.6218,79.6781,79.5976,79.6379,36695.0
2015-09-29 15:30:00,98.96,99.16,98.96,99.12,35245.0,79.6459,79.8069,79.6459,79.7747,35245.0
2015-09-29 15:35:00,99.12,99.32,99.1,99.26,37943.0,79.7747,79.9356,79.7586,79.8874,37943.0
2015-09-29 15:40:00,99.24,99.24,99.14,99.22,34918.0,79.8713,79.8713,79.7908,79.8552,34918.0
2015-09-29 15:45:00,99.23,99.47,99.18,99.47,47173.0,79.8632,80.0564,79.823,80.0564,47173.0
2015-09-29 15:50:00,99.47,99.55,99.4,99.53,61994.0,80.0564,80.1208,80.0,80.1047,61994.0
2015-09-29 15:55:00,99.53,99.61,99.45,99.46,131304.0,80.1047,80.169,80.0403,80.0483,131304.0
2015-09-30 09:30:00,100.35,100.36,99.87,99.89,24705.0,80.7646,80.7727,80.3783,80.3944,24705.0
2015-09-30 09:35:00,99.89,100.28,99.89,100.2,12368.0,80.3944,80.7083,80.3944,80.6439,12368.0
2015-09-30 09:40:00,100.21,100.21,99.8,99.94,12991.0,80.6519,80.6519,80.322,80.4346,12991.0
2015-09-30 09:45:00,99.95,100.08,99.84,99.99,21049.0,80.4427,80.5473,80.3542,80.4749,21049.0
2015-09-30 09:50:00,100.01,100.07,99.94,99.97,12102.0,80.491,80.5393,80.4346,80.4588,12102.0
2015-09-30 09:55:00,99.99,99.99,99.89,99.89,15025.0,80.4749,80.4749,80.3944,80.3944,15025.0
2015-09-30 10:00:00,99.9,99.9,99.82,99.89,18344.0,80.4024,80.4024,80.3381,80.3944,18344.0
2015-09-30 10:05:00,99.89,100.14,99.84,100.11,25841.0,80.3944,80.5956,80.3542,80.5715,25841.0
2015-09-30 10:10:00,100.1,100.18,100.08,100.18,12958.0,80.5634,80.6278,80.5473,80.6278,12958.0
2015-09-30 10:15:00,100.16,100.21,100.12,100.13,9694.0,80.6117,80.6519,80.5795,80.5876,9694.0
2015-09-30 10:20:00,100.15,100.25,100.15,100.2,12740.0,80.6037,80.6841,80.6037,80.6439,12740.0
2015-09-30 10:25:00,100.22,100.31,100.18,100.25,16955.0,80.66,80.7324,80.6278,80.6841,16955.0
2015-09-30 10:30:00,100.25,100.33,100.21,100.21,14572.0,80.6841,80.7485,80.6519,80.6519,14572.0
2015-09-30 10:35:00,100.23,100.32,100.19,100.21,21844.0,80.668,80.7405,80.6358,80.6519,21844.0
2015-09-30 10:40:00,100.22,100.22,99.99,100.02,23042.0,80.66,80.66,80.4749,80.499,23042.0
2015-09-30 10:45:00,100.02,100.08,99.99,100.02,19745.0,80.499,80.5473,80.4749,80.499,19745.0
2015-09-30 10:50:00,100.02,100.08,99.95,99.96,20610.0,80.499,80.5473,80.4427,80.4507,20610.0
2015-09-30 10:55:00,99.99,100.0,99.87,99.94,18214.0,80.4749,80.4829,80.3783,80.4346,18214.0
2015-09-30 11:00:00,99.94,99.95,99.84,99.91,14945.0,80.4346,80.4427,80.3542,80.4105,14945.0
2015-09-30 11:05:00,99.9,99.9,99.84,99.85,21115.0,80.4024,80.4024,80.3542,80.3622,21115.0
2015-09-30 11:10:00,99.85,99.98,99.85,99.96,17600.0,80.3622,80.4668,80.3622,80.4507,17600.0
2015-09-30 11:15:00,99.95,99.99,99.9,99.92,19267.0,80.4427,80.4749,80.4024,80.4185,19267.0
2015-09-30 11:20:00,99.91,99.96,99.9,99.93,21268.0,80.4105,80.4507,80.4024,80.4266,21268.0
2015-09-30 11:25:00,99.94,100.1,99.94,100.07,16891.0,80.4346,80.5634,80.4346,80.5393,16891.0
2015-09-30 11:30:00,100.07,100.1,100.03,100.08,14236.0,80.5393,80.5634,80.5071,80.5473,14236.0
2015-09-30 11:35:00,100.07,100.07,99.93,99.93,14362.0,80.5393,80.5393,80.4266,80.4266,14362.0
2015-09-30 11:40:00,99.94,99.96,99.8,99.85,23927.0,80.4346,80.4507,80.322,80.3622,23927.0
2015-09-30 11:45:00,99.84,99.86,99.76,99.78,19576.0,80.3542,80.3703,80.2898,80.3059,19576.0
2015-09-30 11:50:00,99.76,99.78,99.67,99.74,23009.0,80.2898,80.3059,80.2173,80.2737,23009.0
2015-09-30 11:55:00,99.7,99.71,99.62,99.65,12484.0,80.2415,80.2495,80.1771,80.2012,12484.0
2015-09-30 12:00:00,99.67,99.7,99.63,99.68,22392.0,80.2173,80.2415,80.1851,80.2254,22392.0
2015-09-30 12:05:00,99.64,99.67,99.5,99.55,20338.0,80.1932,80.2173,80.0805,80.1208,20338.0
2015-09-30 12:10:00,99.53,99.6,99.5,99.54,13815.0,80.1047,80.161,80.0805,80.1127,13815.0
2015-09-30 12:15:00,99.54,99.58,99.49,99.55,13781.0,80.1127,80.1449,80.0725,80.1208,13781.0
2015-09-30 12:20:00,99.57,99.61,99.5,99.54,17569.0,80.1369,80.169,80.0805,80.1127,17569.0
2015-09-30 12:25:00,99.53,99.62,99.52,99.57,16307.0,80.1047,80.1771,80.0966,80.1369,16307.0
2015-09-30 12:30:00,99.57,99.58,99.48,99.52,17125.0,80.1369,80.1449,80.0644,80.0966,17125.0
2015-09-30 12:35:00,99.49,99.51,99.4,99.43,27664.0,80.0725,80.0886,80.0,80.0242,27664.0
2015-09-30 12:40:00,99.42,99.42,99.35,99.37,9191.0,80.0161,80.0161,79.9598,79.9759,9191.0
2015-09-30 12:45:00,99.37,99.4,99.28,99.35,26255.0,79.9759,80.0,79.9035,79.9598,26255.0
2015-09-30 12:50:00,99.36,99.37,99.3,99.35,21434.0,79.9678,79.9759,79.9196,79.9598,21434.0
2015-09-30 12:55:00,99.34,99.39,99.32,99.35,10980.0,79.9517,79.992,79.9356,79.9598,10980.0
2015-09-30 13:00:00,99.34,99.4,99.34,99.35,18086.0,79.9517,80.0,79.9517,79.9598,18086.0
2015-09-30 13:05:00,99.37,99.38,99.3,99.3,14232.0,79.9759,79.9839,79.9196,79.9196,14232.0
2015-09-30 13:10:00,99.31,99.36,99.28,99.29,13100.0,79.9276,79.9678,79.9035,79.9115,13100.0
2015-09-30 13:15:00,99.31,99.47,99.31,99.45,12685.0,79.9276,80.0564,79.9276,80.0403,12685.0
2015-09-30 13:20:00,99.44,99.49,99.42,99.46,20455.0,80.0322,80.0725,80.0161,80.0483,20455.0
2015-09-30 13:25:00,99.46,99.56,99.46,99.56,12464.0,80.0483,80.1288,80.0483,80.1288,12464.0
2015-09-30 13:30:00,99.55,99.59,99.52,99.54,16430.0,80.1208,80.153,80.0966,80.1127,16430.0
2015-09-30 13:35:00,99.54,99.58,99.51,99.53,17153.0,80.1127,80.1449,80.0886,80.1047,17153.0
2015-09-30 13:40:00,99.53,99.69,99.53,99.66,12934.0,80.1047,80.2334,80.1047,80.2093,12934.0
2015-09-30 13:45:00,99.68,99.68,99.61,99.63,17392.0,80.2254,80.2254,80.169,80.1851,17392.0
2015-09-30 13:50:00,99.63,99.68,99.61,99.67,20357.0,80.1851,80.2254,80.169,80.2173,20357.0
2015-09-30 13:55:00,99.67,99.7,99.64,99.69,12698.0,80.2173,80.2415,80.1932,80.2334,12698.0
2015-09-30 14:00:00,99.7,99.73,99.62,99.64,19920.0,80.2415,80.2656,80.1771,80.1932,19920.0
2015-09-30 14:05:00,99.62,99.68,99.61,99.64,14249.0,80.1771,80.2254,80.169,80.1932,14249.0
2015-09-30 14:10:00,99.64,99.64,99.53,99.56,21102.0,80.1932,80.1932,80.1047,80.1288,21102.0
2015-09-30 14:15:00,99.56,99.6,99.54,99.59,16141.0,80.1288,80.161,80.1127,80.153,16141.0
2015-09-30 14:20:00,99.59,99.62,99.58,99.6,16713.0,80.153,80.1771,80.1449,80.161,16713.0
2015-09-30 14:25:00,99.6,99.61,99.56,99.6,20883.0,80.161,80.169,80.1288,80.161,20883.0
2015-09-30 14:30:00,99.61,99.63,99.54,99.57,23271.0,80.169,80.1851,80.1127,80.1369,23271.0
2015-09-30 14:35:00,99.57,99.62,99.54,99.54,19957.0,80.1369,80.1771,80.1127,80.1127,19957.0
2015-09-30 14:40:00,99.54,99.62,99.53,99.58,13058.0,80.1127,80.1771,80.1047,80.1449,13058.0
2015-09-30 14:45:00,99.58,99.6,99.54,99.55,33457.0,80.1449,80.161,80.1127,80.1208,33457.0
2015-09-30 14:50:00,99.55,99.57,99.47,99.5,53840.0,80.1208,80.1369,80.0564,80.0805,53840.0
2015-09-30 14:55:00,99.5,99.59,99.48,99.5,51471.0,80.0805,80.153,80.0644,80.0805,51471.0
2015-09-30 15:00:00,99.5,99.59,99.49,99.56,70457.0,80.0805,80.153,80.0725,80.1288,70457.0
2015-09-30 15:05:00,99.56,99.62,99.5,99.56,32299.0,80.1288,80.1771,80.0805,80.1288,32299.0
2015-09-30 15:10:00,99.56,99.61,99.53,99.56,25448.0,80.1288,80.169,80.1047,80.1288,25448.0
2015-09-30 15:15:00,99.57,99.59,99.49,99.57,42485.0,80.1369,80.153,80.0725,80.1369,42485.0
2015-09-30 15:20:00,99.57,99.61,99.48,99.51,46604.0,80.1369,80.169,80.0644,80.0886,46604.0
2015-09-30 15:25:00,99.51,99.6,99.51,99.57,39280.0,80.0886,80.161,80.0886,80.1369,39280.0
2015-09-30 15:30:00,99.57,99.7,99.57,99.68,34858.0,80.1369,80.2415,80.1369,80.2254,34858.0
2015-09-30 15:35:00,99.68,99.71,99.58,99.59,43297.0,80.2254,80.2495,80.1449,80.153,43297.0
2015-09-30 15:40:00,99.58,99.62,99.48,99.5,69725.0,80.1449,80.1771,80.0644,80.0805,69725.0
2015-09-30 15:45:00,99.5,99.58,99.47,99.57,102351.0,80.0805,80.1449,80.0564,80.1369,102351.0
2015-09-30 15:50:00,99.58,99.64,99.54,99.64,68985.0,80.1449,80.1932,80.1127,80.1932,68985.0
2015-09-30 15:55:00,99.64,99.66,99.5,99.51,201978.0,80.1932,80.2093,80.0805,80.0886,201978.0
2015-10-01 09:30:00,99.85,99.97,99.18,99.28,55684.0,80.3622,80.4588,79.823,79.9035,55684.0
2015-10-01 09:35:00,99.28,99.28,99.03,99.05,37952.0,79.9035,79.9035,79.7022,79.7183,37952.0
2015-10-01 09:40:00,99.01,99.03,98.77,98.92,35248.0,79.6862,79.7022,79.493,79.6137,35248.0
2015-10-01 09:45:00,98.89,98.92,98.79,98.81,56455.0,79.5896,79.6137,79.5091,79.5252,56455.0
2015-10-01 09:50:00,98.82,98.97,98.71,98.73,60993.0,79.5332,79.654,79.4447,79.4608,60993.0
2015-10-01 09:55:00,98.73,98.73,98.43,98.47,30845.0,79.4608,79.4608,79.2194,79.2515,30845.0
2015-10-01 10:00:00,98.49,98.63,98.15,98.26,47591.0,79.2676,79.3803,78.994,79.0825,47591.0
2015-10-01 10:05:00,98.22,98.41,98.21,98.34,29732.0,79.0503,79.2033,79.0423,79.1469,29732.0
2015-10-01 10:10:00,98.35,98.51,98.33,98.46,54386.0,79.155,79.2837,79.1389,79.2435,54386.0
2015-10-01 10:15:00,98.51,98.62,98.4,98.43,40508.0,79.2837,79.3723,79.1952,79.2194,40508.0
2015-10-01 10:20:00,98.44,98.54,98.41,98.43,26416.0,79.2274,79.3079,79.2033,79.2194,26416.0
2015-10-01 10:25:00,98.46,98.47,98.24,98.29,64404.0,79.2435,79.2515,79.0664,79.1067,64404.0
2015-10-01 10:30:00,98.29,98.44,98.28,98.39,43951.0,79.1067,79.2274,79.0986,79.1872,43951.0
2015-10-01 10:35:00,98.38,98.46,98.34,98.46,36788.0,79.1791,79.2435,79.1469,79.2435,36788.0
2015-10-01 10:40:00,98.47,98.47,98.27,98.32,42363.0,79.2515,79.2515,79.0906,79.1308,42363.0
2015-10-01 10:45:00,98.32,98.32,98.14,98.19,35355.0,79.1308,79.1308,78.9859,79.0262,35355.0
2015-10-01 10:50:00,98.19,98.22,98.0,98.02,34257.0,79.0262,79.0503,78.8733,78.8894,34257.0
2015-10-01 10:55:00,98.02,98.22,98.0,98.17,25907.0,78.8894,79.0503,78.8733,79.0101,25907.0
2015-10-01 11:00:00,98.15,98.19,98.05,98.12,27537.0,78.994,79.0262,78.9135,78.9699,27537.0
2015-10-01 11:05:00,98.12,98.28,98.05,98.25,19394.0,78.9699,79.0986,78.9135,79.0745,19394.0
2015-10-01 11:10:00,98.27,98.32,98.23,98.23,14538.0,79.0906,79.1308,79.0584,79.0584,14538.0
2015-10-01 11:15:00,98.26,98.3,98.08,98.11,24792.0,79.0825,79.1147,78.9377,78.9618,24792.0
2015-10-01 11:20:00,98.09,98.09,97.96,97.98,36475.0,78.9457,78.9457,78.8411,78.8572,36475.0
2015-10-01 11:25:00,97.98,97.98,97.73,97.74,27885.0,78.8572,78.8572,78.656,78.664,27885.0
2015-10-01 11:30:00,97.75,97.91,97.75,97.83,22570.0,78.6721,78.8008,78.6721,78.7365,22570.0
2015-10-01 11:35:00,97.84,97.88,97.77,97.82,24701.0,78.7445,78.7767,78.6882,78.7284,24701.0
2015-10-01 11:40:00,97.81,97.82,97.63,97.67,26109.0,78.7204,78.7284,78.5755,78.6077,26109.0
2015-10-01 11:45:00,97.67,97.68,97.49,97.59,21036.0,78.6077,78.6157,78.4628,78.5433,21036.0
2015-10-01 11:50:00,97.6,97.61,97.39,97.39,21352.0,78.5513,78.5594,78.3823,78.3823,21352.0
2015-10-01 11:55:00,97.36,97.4,97.25,97.36,34579.0,78.3582,78.3904,78.2697,78.3582,34579.0
2015-10-01 12:00:00,97.36,97.39,97.27,97.27,34759.0,78.3582,78.3823,78.2857,78.2857,34759.0
2015-10-01 12:05:00,97.27,97.29,97.18,97.27,25101.0,78.2857,78.3018,78.2133,78.2857,25101.0
2015-10-01 12:10:00,97.28,97.35,97.25,97.34,30946.0,78.2938,78.3501,78.2697,78.3421,30946.0
2015-10-01 12:15:00,97.32,97.46,97.31,97.42,27623.0,78.326,78.4387,78.3179,78.4065,27623.0
2015-10-01 12:20:00,97.41,97.43,97.29,97.29,21805.0,78.3984,78.4145,78.3018,78.3018,21805.0
2015-10-01 12:25:00,97.28,97.43,97.28,97.4,16237.0,78.2938,78.4145,78.2938,78.3904,16237.0
2015-10-01 12:30:00,97.41,97.47,97.39,97.45,20971.0,78.3984,78.4467,78.3823,78.4306,20971.0
2015-10-01 12:35:00,97.46,97.67,97.43,97.63,22626.0,78.4387,78.6077,78.4145,78.5755,22626.0
2015-10-01 12:40:00,97.64,97.71,97.63,97.68,37543.0,78.5835,78.6399,78.5755,78.6157,37543.0
2015-10-01 12:45:00,97.7,97.7,97.6,97.62,18651.0,78.6318,78.6318,78.5513,78.5674,18651.0
2015-10-01 12:50:00,97.61,97.66,97.6,97.62,13908.0,78.5594,78.5996,78.5513,78.5674,13908.0
2015-10-01 12:55:00,97.63,97.8,97.63,97.75,21937.0,78.5755,78.7123,78.5755,78.6721,21937.0
2015-10-01 13:00:00,97.76,97.76,97.67,97.7,20827.0,78.6801,78.6801,78.6077,78.6318,20827.0
2015-10-01 13:05:00,97.71,97.74,97.71,97.73,14385.0,78.6399,78.664,78.6399,78.656,14385.0
2015-10-01 13:10:00,97.72,97.75,97.68,97.69,18231.0,78.6479,78.6721,78.6157,78.6238,18231.0
2015-10-01 13:15:00,97.68,97.85,97.68,97.83,22436.0,78.6157,78.7525,78.6157,78.7365,22436.0
2015-10-01 13:20:00,97.83,97.88,97.8,97.88,19613.0,78.7365,78.7767,78.7123,78.7767,19613.0
2015-10-01 13:25:00,97.88,97.94,97.84,97.89,21223.0,78.7767,78.825,78.7445,78.7847,21223.0
2015-10-01 13:30:00,97.9,98.02,97.9,98.01,20842.0,78.7928,78.8894,78.7928,78.8813,20842.0
2015-10-01 13:35:00,98.02,98.11,98.01,98.05,13718.0,78.8894,78.9618,78.8813,78.9135,13718.0
2015-10-01 13:40:00,98.05,98.12,97.99,98.11,31030.0,78.9135,78.9699,78.8652,78.9618,31030.0
2015-10-01 13:45:00,98.11,98.29,98.11,98.28,30784.0,78.9618,79.1067,78.9618,79.0986,30784.0
2015-10-01 13:50:00,98.28,98.4,98.25,98.4,28705.0,79.0986,79.1952,79.0745,79.1952,28705.0
2015-10-01 13:55:00,98.4,98.51,98.38,98.5,27446.0,79.1952,79.2837,79.1791,79.2757,27446.0
2015-10-01 14:00:00,98.51,98.51,98.33,98.33,24479.0,79.2837,79.2837,79.1389,79.1389,24479.0
2015-10-01 14:05:00,98.33,98.44,98.32,98.41,60474.0,79.1389,79.2274,79.1308,79.2033,60474.0
2015-10-01 14:10:00,98.41,98.49,98.39,98.45,21226.0,79.2033,79.2676,79.1872,79.2354,21226.0
2015-10-01 14:15:00,98.44,98.51,98.44,98.5,24834.0,79.2274,79.2837,79.2274,79.2757,24834.0
2015-10-01 14:20:00,98.5,98.51,98.37,98.38,26148.0,79.2757,79.2837,79.1711,79.1791,26148.0
2015-10-01 14:25:00,98.37,98.39,98.34,98.36,18284.0,79.1711,79.1872,79.1469,79.163,18284.0
2015-10-01 14:30:00,98.37,98.43,98.35,98.36,25353.0,79.1711,79.2194,79.155,79.163,25353.0
2015-10-01 14:35:00,98.37,98.43,98.36,98.38,20739.0,79.1711,79.2194,79.163,79.1791,20739.0
2015-10-01 14:40:00,98.38,98.42,98.33,98.34,17159.0,79.1791,79.2113,79.1389,79.1469,17159.0
2015-10-01 14:45:00,98.34,98.38,98.22,98.25,27637.0,79.1469,79.1791,79.0503,79.0745,27637.0
2015-10-01 14:50:00,98.26,98.29,98.19,98.28,36398.0,79.0825,79.1067,79.0262,79.0986,36398.0
2015-10-01 14:55:00,98.28,98.34,98.27,98.29,39618.0,79.0986,79.1469,79.0906,79.1067,39618.0
2015-10-01 15:00:00,98.3,98.44,98.28,98.37,28211.0,79.1147,79.2274,79.0986,79.1711,28211.0
2015-10-01 15:05:00,98.38,98.38,98.22,98.23,36979.0,79.1791,79.1791,79.0503,79.0584,36979.0
2015-10-01 15:10:00,98.24,98.44,98.22,98.44,27712.0,79.0664,79.2274,79.0503,79.2274,27712.0
2015-10-01 15:15:00,98.45,98.45,98.32,98.32,50066.0,79.2354,79.2354,79.1308,79.1308,50066.0
2015-10-01 15:20:00,98.31,98.36,98.26,98.31,46437.0,79.1228,79.163,79.0825,79.1228,46437.0
2015-10-01 15:25:00,98.32,98.36,98.17,98.17,47972.0,79.1308,79.163,79.0101,79.0101,47972.0
2015-10-01 15:30:00,98.18,98.18,98.09,98.17,38508.0,79.0181,79.0181,78.9457,79.0101,38508.0
2015-10-01 15:35:00,98.17,98.17,97.99,98.0,32574.0,79.0101,79.0101,78.8652,78.8733,32574.0
2015-10-01 15:40:00,98.01,98.13,98.01,98.12,37673.0,78.8813,78.9779,78.8813,78.9699,37673.0
2015-10-01 15:45:00,98.13,98.29,98.12,98.26,53667.0,78.9779,79.1067,78.9699,79.0825,53667.0
2015-10-01 15:50:00,98.27,98.33,98.22,98.31,61047.0,79.0906,79.1389,79.0503,79.1228,61047.0
2015-10-01 15:55:00,98.3,98.4,98.28,98.35,129068.0,79.1147,79.1952,79.0986,79.155,129068.0
2015-10-02 09:30:00,97.55,98.5,97.34,97.75,107240.0,78.5111,79.2757,78.3421,78.6721,107240.0
2015-10-02 09:35:00,97.81,97.82,97.49,97.74,59283.0,78.7204,78.7284,78.4628,78.664,59283.0
2015-10-02 09:40:00,97.78,98.09,97.66,98.04,42585.0,78.6962,78.9457,78.5996,78.9055,42585.0
2015-10-02 09:45:00,98.05,98.06,97.82,97.82,39039.0,78.9135,78.9216,78.7284,78.7284,39039.0
2015-10-02 09:50:00,97.82,97.82,97.63,97.76,22943.0,78.7284,78.7284,78.5755,78.6801,22943.0
2015-10-02 09:55:00,97.76,97.87,97.68,97.85,23659.0,78.6801,78.7686,78.6157,78.7525,23659.0
2015-10-02 10:00:00,97.83,97.85,97.26,97.26,86589.0,78.7365,78.7525,78.2777,78.2777,86589.0
2015-10-02 10:05:00,97.29,97.4,97.18,97.36,17251.0,78.3018,78.3904,78.2133,78.3582,17251.0
2015-10-02 10:10:00,97.37,97.59,97.35,97.59,22243.0,78.3662,78.5433,78.3501,78.5433,22243.0
2015-10-02 10:15:00,97.59,97.8,97.48,97.52,67724.0,78.5433,78.7123,78.4548,78.487,67724.0
2015-10-02 10:20:00,97.53,97.62,97.5,97.5,17754.0,78.495,78.5674,78.4709,78.4709,17754.0
2015-10-02 10:25:00,97.5,97.51,97.41,97.45,16020.0,78.4709,78.4789,78.3984,78.4306,16020.0
2015-10-02 10:30:00,97.45,97.6,97.42,97.58,22819.0,78.4306,78.5513,78.4065,78.5352,22819.0
2015-10-02 10:35:00,97.57,97.67,97.51,97.67,25916.0,78.5272,78.6077,78.4789,78.6077,25916.0
2015-10-02 10:40:00,97.66,97.85,97.65,97.83,23706.0,78.5996,78.7525,78.5916,78.7365,23706.0
2015-10-02 10:45:00,97.84,97.91,97.81,97.91,34790.0,78.7445,78.8008,78.7204,78.8008,34790.0
2015-10-02 10:50:00,97.91,97.91,97.8,97.8,13689.0,78.8008,78.8008,78.7123,78.7123,13689.0
2015-10-02 10:55:00,97.8,98.05,97.8,98.01,15980.0,78.7123,78.9135,78.7123,78.8813,15980.0
2015-10-02 11:00:00,98.0,98.07,97.93,97.98,20790.0,78.8733,78.9296,78.8169,78.8572,20790.0
2015-10-02 11:05:00,98.0,98.1,97.97,98.03,15175.0,78.8733,78.9538,78.8491,78.8974,15175.0
2015-10-02 11:10:00,98.04,98.14,98.03,98.08,43352.0,78.9055,78.9859,78.8974,78.9377,43352.0
2015-10-02 11:15:00,98.06,98.1,98.01,98.03,12914.0,78.9216,78.9538,78.8813,78.8974,12914.0
2015-10-02 11:20:00,98.02,98.1,97.99,98.01,11051.0,78.8894,78.9538,78.8652,78.8813,11051.0
2015-10-02 11:25:00,97.99,98.19,97.99,98.18,15346.0,78.8652,79.0262,78.8652,79.0181,15346.0
2015-10-02 11:30:00,98.19,98.3,98.15,98.28,19447.0,79.0262,79.1147,78.994,79.0986,19447.0
2015-10-02 11:35:00,98.28,98.37,98.26,98.3,23088.0,79.0986,79.1711,79.0825,79.1147,23088.0
2015-10-02 11:40:00,98.3,98.33,98.27,98.3,29247.0,79.1147,79.1389,79.0906,79.1147,29247.0
2015-10-02 11:45:00,98.32,98.45,98.29,98.4,20092.0,79.1308,79.2354,79.1067,79.1952,20092.0
2015-10-02 11:50:00,98.39,98.52,98.36,98.52,16195.0,79.1872,79.2918,79.163,79.2918,16195.0
2015-10-02 11:55:00,98.5,98.58,98.46,98.52,10415.0,79.2757,79.3401,79.2435,79.2918,10415.0
2015-10-02 12:00:00,98.51,98.54,98.4,98.43,29862.0,79.2837,79.3079,79.1952,79.2194,29862.0
2015-10-02 12:05:00,98.44,98.49,98.42,98.44,22877.0,79.2274,79.2676,79.2113,79.2274,22877.0
2015-10-02 12:10:00,98.46,98.64,98.46,98.64,19663.0,79.2435,79.3884,79.2435,79.3884,19663.0
2015-10-02 12:15:00,98.62,98.73,98.62,98.68,11415.0,79.3723,79.4608,79.3723,79.4206,11415.0
2015-10-02 12:20:00,98.68,98.8,98.65,98.68,10038.0,79.4206,79.5171,79.3964,79.4206,10038.0
2015-10-02 12:25:00,98.68,98.76,98.68,98.75,10331.0,79.4206,79.4849,79.4206,79.4769,10331.0
2015-10-02 12:30:00,98.77,99.01,98.76,98.93,36834.0,79.493,79.6862,79.4849,79.6218,36834.0
2015-10-02 12:35:00,98.92,98.94,98.86,98.86,11514.0,79.6137,79.6298,79.5654,79.5654,11514.0
2015-10-02 12:40:00,98.88,98.98,98.88,98.97,13116.0,79.5815,79.662,79.5815,79.654,13116.0
2015-10-02 12:45:00,99.0,99.14,99.0,99.07,18002.0,79.6781,79.7908,79.6781,79.7344,18002.0
2015-10-02 12:50:00,99.09,99.29,99.05,99.22,25564.0,79.7505,79.9115,79.7183,79.8552,25564.0
2015-10-02 12:55:00,99.24,99.28,99.18,99.2,16003.0,79.8713,79.9035,79.823,79.8391,16003.0
2015-10-02 13:00:00,99.21,99.35,99.19,99.22,16441.0,79.8471,79.9598,79.831,79.8552,16441.0
2015-10-02 13:05:00,99.24,99.31,99.21,99.3,18240.0,79.8713,79.9276,79.8471,79.9196,18240.0
2015-10-02 13:10:00,99.32,99.52,99.3,99.52,49683.0,79.9356,80.0966,79.9196,80.0966,49683.0
2015-10-02 13:15:00,99.51,99.57,99.47,99.5,27757.0,80.0886,80.1369,80.0564,80.0805,27757.0
2015-10-02 13:20:00,99.52,99.54,99.43,99.47,11877.0,80.0966,80.1127,80.0242,80.0564,11877.0
2015-10-02 13:25:00,99.49,99.59,99.47,99.53,8680.0,80.0725,80.153,80.0564,80.1047,8680.0
2015-10-02 13:30:00,99.55,99.62,99.51,99.51,13112.0,80.1208,80.1771,80.0886,80.0886,13112.0
2015-10-02 13:35:00,99.51,99.54,99.31,99.32,15301.0,80.0886,80.1127,79.9276,79.9356,15301.0
2015-10-02 13:40:00,99.32,99.4,99.22,99.4,22324.0,79.9356,80.0,79.8552,80.0,22324.0
2015-10-02 13:45:00,99.38,99.49,99.38,99.43,14180.0,79.9839,80.0725,79.9839,80.0242,14180.0
2015-10-02 13:50:00,99.43,99.46,99.26,99.27,22624.0,80.0242,80.0483,79.8874,79.8954,22624.0
2015-10-02 13:55:00,99.27,99.34,99.26,99.26,9850.0,79.8954,79.9517,79.8874,79.8874,9850.0
2015-10-02 14:00:00,99.29,99.37,99.24,99.37,10253.0,79.9115,79.9759,79.8713,79.9759,10253.0
2015-10-02 14:05:00,99.36,99.48,99.33,99.47,19740.0,79.9678,80.0644,79.9437,80.0564,19740.0
2015-10-02 14:10:00,99.47,99.47,99.21,99.21,25380.0,80.0564,80.0564,79.8471,79.8471,25380.0
2015-10-02 14:15:00,99.21,99.23,99.18,99.21,8609.0,79.8471,79.8632,79.823,79.8471,8609.0
2015-10-02 14:20:00,99.19,99.37,99.16,99.37,11217.0,79.831,79.9759,79.8069,79.9759,11217.0
2015-10-02 14:25:00,99.36,99.49,99.34,99.43,9932.0,79.9678,80.0725,79.9517,80.0242,9932.0
2015-10-02 14:30:00,99.47,99.54,99.46,99.46,10797.0,80.0564,80.1127,80.0483,80.0483,10797.0
2015-10-02 14:35:00,99.45,99.49,99.43,99.47,7773.0,80.0403,80.0725,80.0242,80.0564,7773.0
2015-10-02 14:40:00,99.5,99.51,99.31,99.39,10831.0,80.0805,80.0886,79.9276,79.992,10831.0
2015-10-02 14:45:00,99.4,99.42,99.32,99.33,13218.0,80.0,80.0161,79.9356,79.9437,13218.0
2015-10-02 14:50:00,99.33,99.38,99.23,99.26,20463.0,79.9437,79.9839,79.8632,79.8874,20463.0
2015-10-02 14:55:00,99.27,99.27,99.09,99.09,24060.0,79.8954,79.8954,79.7505,79.7505,24060.0
2015-10-02 15:00:00,99.11,99.14,99.08,99.14,24201.0,79.7666,79.7908,79.7425,79.7908,24201.0
2015-10-02 15:05:00,99.13,99.24,99.12,99.23,23726.0,79.7827,79.8713,79.7747,79.8632,23726.0
2015-10-02 15:10:00,99.23,99.31,99.2,99.24,19524.0,79.8632,79.9276,79.8391,79.8713,19524.0
2015-10-02 15:15:00,99.27,99.4,99.26,99.38,27197.0,79.8954,80.0,79.8874,79.9839,27197.0
2015-10-02 15:20:00,99.37,99.53,99.37,99.47,33650.0,79.9759,80.1047,79.9759,80.0564,33650.0
2015-10-02 15:25:00,99.46,99.58,99.45,99.58,47484.0,80.0483,80.1449,80.0403,80.1449,47484.0
2015-10-02 15:30:00,99.59,99.68,99.55,99.68,37412.0,80.153,80.2254,80.1208,80.2254,37412.0
2015-10-02 15:35:00,99.67,99.76,99.64,99.69,27965.0,80.2173,80.2898,80.1932,80.2334,27965.0
2015-10-02 15:40:00,99.7,99.78,99.69,99.73,36835.0,80.2415,80.3059,80.2334,80.2656,36835.0
2015-10-02 15:45:00,99.74,99.83,99.74,99.82,53331.0,80.2737,80.3461,80.2737,80.3381,53331.0
2015-10-02 15:50:00,99.82,99.92,99.78,99.91,64235.0,80.3381,80.4185,80.3059,80.4105,64235.0
2015-10-02 15:55:00,99.9,100.03,99.85,100.01,111510.0,80.4024,80.5071,80.3622,80.491,111510.0
2015-10-05 09:30:00,100.73,100.82,100.48,100.56,24213.0,81.0705,81.1429,80.8693,80.9336,24213.0
2015-10-05 09:35:00,100.62,101.05,100.62,100.97,27362.0,80.9819,81.328,80.9819,81.2636,27362.0
2015-10-05 09:40:00,100.96,101.08,100.92,100.98,19577.0,81.2556,81.3521,81.2234,81.2717,19577.0
2015-10-05 09:45:00,100.98,101.08,100.9,101.08,22455.0,81.2717,81.3521,81.2073,81.3521,22455.0
2015-10-05 09:50:00,101.1,101.24,101.08,101.23,35593.0,81.3682,81.4809,81.3521,81.4729,35593.0
2015-10-05 09:55:00,101.21,101.3,101.19,101.22,21919.0,81.4568,81.5292,81.4407,81.4648,21919.0
2015-10-05 10:00:00,101.17,101.21,100.9,100.99,16514.0,81.4246,81.4568,81.2073,81.2797,16514.0
2015-10-05 10:05:00,101.0,101.12,101.0,101.09,8206.0,81.2878,81.3843,81.2878,81.3602,8206.0
2015-10-05 10:10:00,101.09,101.16,101.02,101.08,19454.0,81.3602,81.4165,81.3039,81.3521,19454.0
2015-10-05 10:15:00,101.1,101.14,101.0,101.04,15960.0,81.3682,81.4004,81.2878,81.32,15960.0
2015-10-05 10:20:00,101.06,101.12,101.04,101.1,9968.0,81.3361,81.3843,81.32,81.3682,9968.0
2015-10-05 10:25:00,101.09,101.09,100.97,100.99,14270.0,81.3602,81.3602,81.2636,81.2797,14270.0
2015-10-05 10:30:00,101.0,101.03,100.88,100.89,9405.0,81.2878,81.3119,81.1912,81.1992,9405.0
2015-10-05 10:35:00,100.87,101.0,100.87,100.99,11452.0,81.1831,81.2878,81.1831,81.2797,11452.0
2015-10-05 10:40:00,101.0,101.0,100.83,100.86,22438.0,81.2878,81.2878,81.1509,81.1751,22438.0
2015-10-05 10:45:00,100.85,100.86,100.72,100.77,28297.0,81.167,81.1751,81.0624,81.1027,28297.0
2015-10-05 10:50:00,100.81,100.85,100.74,100.8,11444.0,81.1348,81.167,81.0785,81.1268,11444.0
2015-10-05 10:55:00,100.82,100.83,100.77,100.81,11176.0,81.1429,81.1509,81.1027,81.1348,11176.0
2015-10-05 11:00:00,100.81,100.9,100.81,100.88,15235.0,81.1348,81.2073,81.1348,81.1912,15235.0
2015-10-05 11:05:00,100.88,100.9,100.86,100.89,12013.0,81.1912,81.2073,81.1751,81.1992,12013.0
2015-10-05 11:10:00,100.88,100.93,100.86,100.9,12430.0,81.1912,81.2314,81.1751,81.2073,12430.0
2015-10-05 11:15:00,100.9,100.92,100.85,100.85,11290.0,81.2073,81.2234,81.167,81.167,11290.0
2015-10-05 11:20:00,100.85,100.96,100.83,100.95,11705.0,81.167,81.2556,81.1509,81.2475,11705.0
2015-10-05 11:25:00,100.98,101.04,100.96,100.96,9578.0,81.2717,81.32,81.2556,81.2556,9578.0
2015-10-05 11:30:00,100.96,101.02,100.96,100.99,4420.0,81.2556,81.3039,81.2556,81.2797,4420.0
2015-10-05 11:35:00,100.97,101.0,100.91,100.91,9604.0,81.2636,81.2878,81.2153,81.2153,9604.0
2015-10-05 11:40:00,100.9,100.93,100.87,100.91,8383.0,81.2073,81.2314,81.1831,81.2153,8383.0
2015-10-05 11:45:00,100.92,100.96,100.88,100.94,9131.0,81.2234,81.2556,81.1912,81.2395,9131.0
2015-10-05 11:50:00,100.94,101.05,100.93,101.04,12246.0,81.2395,81.328,81.2314,81.32,12246.0
2015-10-05 11:55:00,101.06,101.11,101.01,101.11,7293.0,81.3361,81.3763,81.2958,81.3763,7293.0
2015-10-05 12:00:00,101.11,101.15,101.09,101.15,6097.0,81.3763,81.4085,81.3602,81.4085,6097.0
2015-10-05 12:05:00,101.16,101.25,101.16,101.2,15251.0,81.4165,81.489,81.4165,81.4487,15251.0
2015-10-05 12:10:00,101.21,101.25,101.18,101.25,7773.0,81.4568,81.489,81.4326,81.489,7773.0
2015-10-05 12:15:00,101.26,101.31,101.2,101.21,18052.0,81.497,81.5373,81.4487,81.4568,18052.0
2015-10-05 12:20:00,101.22,101.22,101.12,101.12,7984.0,81.4648,81.4648,81.3843,81.3843,7984.0
2015-10-05 12:25:00,101.15,101.2,101.12,101.14,10675.0,81.4085,81.4487,81.3843,81.4004,10675.0
2015-10-05 12:30:00,101.13,101.19,101.13,101.16,7866.0,81.3924,81.4407,81.3924,81.4165,7866.0
2015-10-05 12:35:00,101.16,101.17,101.13,101.16,9917.0,81.4165,81.4246,81.3924,81.4165,9917.0
2015-10-05 12:40:00,101.15,101.19,101.12,101.16,8561.0,81.4085,81.4407,81.3843,81.4165,8561.0
2015-10-05 12:45:00,101.18,101.25,101.18,101.25,16592.0,81.4326,81.489,81.4326,81.489,16592.0
2015-10-05 12:50:00,101.25,101.31,101.25,101.28,7305.0,81.489,81.5373,81.489,81.5131,7305.0
2015-10-05 12:55:00,101.29,101.34,101.26,101.32,12774.0,81.5212,81.5614,81.497,81.5453,12774.0
2015-10-05 13:00:00,101.35,101.4,101.29,101.38,11257.0,81.5695,81.6097,81.5212,81.5936,11257.0
2015-10-05 13:05:00,101.38,101.5,101.36,101.5,19434.0,81.5936,81.6902,81.5775,81.6902,19434.0
2015-10-05 13:10:00,101.49,101.62,101.48,101.62,15695.0,81.6821,81.7868,81.6741,81.7868,15695.0
2015-10-05 13:15:00,101.6,101.65,101.6,101.63,8406.0,81.7707,81.8109,81.7707,81.7948,8406.0
2015-10-05 13:20:00,101.61,101.64,101.56,101.58,12489.0,81.7787,81.8029,81.7385,81.7546,12489.0
2015-10-05 13:25:00,101.55,101.6,101.54,101.56,7310.0,81.7304,81.7707,81.7224,81.7385,7310.0
2015-10-05 13:30:00,101.55,101.56,101.44,101.47,13846.0,81.7304,81.7385,81.6419,81.666,13846.0
2015-10-05 13:35:00,101.45,101.56,101.44,101.55,9329.0,81.6499,81.7385,81.6419,81.7304,9329.0
2015-10-05 13:40:00,101.55,101.57,101.43,101.44,18040.0,81.7304,81.7465,81.6338,81.6419,18040.0
2015-10-05 13:45:00,101.43,101.56,101.42,101.53,14336.0,81.6338,81.7385,81.6258,81.7143,14336.0
2015-10-05 13:50:00,101.53,101.53,101.48,101.5,6329.0,81.7143,81.7143,81.6741,81.6902,6329.0
2015-10-05 13:55:00,101.5,101.56,101.49,101.49,10790.0,81.6902,81.7385,81.6821,81.6821,10790.0
2015-10-05 14:00:00,101.49,101.52,101.44,101.45,11336.0,81.6821,81.7063,81.6419,81.6499,11336.0
2015-10-05 14:05:00,101.44,101.48,101.4,101.44,14272.0,81.6419,81.6741,81.6097,81.6419,14272.0
2015-10-05 14:10:00,101.45,101.5,101.45,101.47,7967.0,81.6499,81.6902,81.6499,81.666,7967.0
2015-10-05 14:15:00,101.46,101.53,101.45,101.52,8587.0,81.658,81.7143,81.6499,81.7063,8587.0
2015-10-05 14:20:00,101.51,101.55,101.46,101.46,12879.0,81.6982,81.7304,81.658,81.658,12879.0
2015-10-05 14:25:00,101.47,101.57,101.47,101.52,11174.0,81.666,81.7465,81.666,81.7063,11174.0
2015-10-05 14:30:00,101.54,101.67,101.54,101.64,16496.0,81.7224,81.827,81.7224,81.8029,16496.0
2015-10-05 14:35:00,101.64,101.66,101.5,101.52,13574.0,81.8029,81.8189,81.6902,81.7063,13574.0
2015-10-05 14:40:00,101.51,101.64,101.51,101.58,12574.0,81.6982,81.8029,81.6982,81.7546,12574.0
2015-10-05 14:45:00,101.58,101.62,101.54,101.56,38382.0,81.7546,81.7868,81.7224,81.7385,38382.0
2015-10-05 14:50:00,101.55,101.61,101.53,101.53,11961.0,81.7304,81.7787,81.7143,81.7143,11961.0
2015-10-05 14:55:00,101.54,101.63,101.52,101.63,14297.0,81.7224,81.7948,81.7063,81.7948,14297.0
2015-10-05 15:00:00,101.61,101.68,101.55,101.68,19082.0,81.7787,81.835,81.7304,81.835,19082.0
2015-10-05 15:05:00,101.67,101.74,101.65,101.69,24692.0,81.827,81.8833,81.8109,81.8431,24692.0
2015-10-05 15:10:00,101.68,101.7,101.62,101.66,24180.0,81.835,81.8511,81.7868,81.8189,24180.0
2015-10-05 15:15:00,101.66,101.69,101.59,101.62,18896.0,81.8189,81.8431,81.7626,81.7868,18896.0
2015-10-05 15:20:00,101.62,101.73,101.6,101.73,22934.0,81.7868,81.8753,81.7707,81.8753,22934.0
2015-10-05 15:25:00,101.73,101.77,101.7,101.76,23432.0,81.8753,81.9075,81.8511,81.8994,23432.0
2015-10-05 15:30:00,101.75,101.86,101.75,101.81,28333.0,81.8914,81.9799,81.8914,81.9397,28333.0
2015-10-05 15:35:00,101.81,101.83,101.66,101.69,28313.0,81.9397,81.9558,81.8189,81.8431,28313.0
2015-10-05 15:40:00,101.69,101.76,101.67,101.73,25378.0,81.8431,81.8994,81.827,81.8753,25378.0
2015-10-05 15:45:00,101.73,101.84,101.69,101.81,42671.0,81.8753,81.9638,81.8431,81.9397,42671.0
2015-10-05 15:50:00,101.81,101.89,101.8,101.84,51663.0,81.9397,82.0041,81.9316,81.9638,51663.0
2015-10-05 15:55:00,101.84,101.91,101.81,101.85,104809.0,81.9638,82.0202,81.9397,81.9719,104809.0
2015-10-06 09:30:00,101.54,101.61,101.43,101.43,31950.0,81.7224,81.7787,81.6338,81.6338,31950.0
2015-10-06 09:35:00,101.38,101.48,101.1,101.17,29833.0,81.5936,81.6741,81.3682,81.4246,29833.0
2015-10-06 09:40:00,101.22,101.34,101.17,101.32,22292.0,81.4648,81.5614,81.4246,81.5453,22292.0
2015-10-06 09:45:00,101.33,101.33,101.18,101.21,24913.0,81.5534,81.5534,81.4326,81.4568,24913.0
2015-10-06 09:50:00,101.23,101.46,101.18,101.36,17133.0,81.4729,81.658,81.4326,81.5775,17133.0
2015-10-06 09:55:00,101.39,101.51,101.36,101.49,26258.0,81.6016,81.6982,81.5775,81.6821,26258.0
2015-10-06 10:00:00,101.48,101.49,101.43,101.46,21328.0,81.6741,81.6821,81.6338,81.658,21328.0
2015-10-06 10:05:00,101.47,101.51,101.42,101.46,28355.0,81.666,81.6982,81.6258,81.658,28355.0
2015-10-06 10:10:00,101.47,101.51,101.44,101.49,12525.0,81.666,81.6982,81.6419,81.6821,12525.0
2015-10-06 10:15:00,101.47,101.52,101.44,101.45,18913.0,81.666,81.7063,81.6419,81.6499,18913.0
2015-10-06 10:20:00,101.47,101.55,101.44,101.52,10536.0,81.666,81.7304,81.6419,81.7063,10536.0
2015-10-06 10:25:00,101.55,101.6,101.54,101.57,19150.0,81.7304,81.7707,81.7224,81.7465,19150.0
2015-10-06 10:30:00,101.59,101.61,101.44,101.45,13659.0,81.7626,81.7787,81.6419,81.6499,13659.0
2015-10-06 10:35:00,101.43,101.45,101.37,101.38,14023.0,81.6338,81.6499,81.5855,81.5936,14023.0
2015-10-06 10:40:00,101.39,101.42,101.34,101.41,11944.0,81.6016,81.6258,81.5614,81.6177,11944.0
2015-10-06 10:45:00,101.4,101.42,101.29,101.29,11656.0,81.6097,81.6258,81.5212,81.5212,11656.0
2015-10-06 10:50:00,101.3,101.3,101.21,101.22,5415.0,81.5292,81.5292,81.4568,81.4648,5415.0
2015-10-06 10:55:00,101.21,101.22,101.17,101.19,10200.0,81.4568,81.4648,81.4246,81.4407,10200.0
2015-10-06 11:00:00,101.19,101.27,101.18,101.27,14920.0,81.4407,81.5051,81.4326,81.5051,14920.0
2015-10-06 11:05:00,101.28,101.32,101.21,101.29,12145.0,81.5131,81.5453,81.4568,81.5212,12145.0
2015-10-06 11:10:00,101.28,101.38,101.28,101.38,7976.0,81.5131,81.5936,81.5131,81.5936,7976.0
2015-10-06 11:15:00,101.37,101.45,101.37,101.41,7320.0,81.5855,81.6499,81.5855,81.6177,7320.0
2015-10-06 11:20:00,101.42,101.43,101.35,101.36,7748.0,81.6258,81.6338,81.5695,81.5775,7748.0
2015-10-06 11:25:00,101.36,101.41,101.35,101.41,5850.0,81.5775,81.6177,81.5695,81.6177,5850.0
2015-10-06 11:30:00,101.41,101.42,101.24,101.32,9387.0,81.6177,81.6258,81.4809,81.5453,9387.0
2015-10-06 11:35:00,101.31,101.33,101.21,101.23,9454.0,81.5373,81.5534,81.4568,81.4729,9454.0
2015-10-06 11:40:00,101.22,101.29,101.19,101.25,4489.0,81.4648,81.5212,81.4407,81.489,4489.0
2015-10-06 11:45:00,101.24,101.33,101.22,101.25,6360.0,81.4809,81.5534,81.4648,81.489,6360.0
2015-10-06 11:50:00,101.29,101.29,101.15,101.25,4900.0,81.5212,81.5212,81.4085,81.489,4900.0
2015-10-06 11:55:00,101.19,101.21,101.09,101.17,8616.0,81.4407,81.4568,81.3602,81.4246,8616.0
2015-10-06 12:00:00,101.2,101.24,101.19,101.2,5578.0,81.4487,81.4809,81.4407,81.4487,5578.0
2015-10-06 12:05:00,101.17,101.2,101.13,101.16,6250.0,81.4246,81.4487,81.3924,81.4165,6250.0
2015-10-06 12:10:00,101.17,101.17,101.03,101.07,7047.0,81.4246,81.4246,81.3119,81.3441,7047.0
2015-10-06 12:15:00,101.08,101.09,100.98,101.0,5950.0,81.3521,81.3602,81.2717,81.2878,5950.0
2015-10-06 12:20:00,101.01,101.12,101.01,101.01,13729.0,81.2958,81.3843,81.2958,81.2958,13729.0
2015-10-06 12:25:00,101.02,101.05,100.94,100.94,14455.0,81.3039,81.328,81.2395,81.2395,14455.0
2015-10-06 12:30:00,100.94,100.97,100.9,100.92,10830.0,81.2395,81.2636,81.2073,81.2234,10830.0
2015-10-06 12:35:00,100.92,101.07,100.9,101.04,9882.0,81.2234,81.3441,81.2073,81.32,9882.0
2015-10-06 12:40:00,101.03,101.09,101.02,101.09,6537.0,81.3119,81.3602,81.3039,81.3602,6537.0
2015-10-06 12:45:00,101.1,101.13,101.06,101.09,3585.0,81.3682,81.3924,81.3361,81.3602,3585.0
2015-10-06 12:50:00,101.09,101.12,101.04,101.04,5174.0,81.3602,81.3843,81.32,81.32,5174.0
2015-10-06 12:55:00,101.03,101.1,101.01,101.09,11609.0,81.3119,81.3682,81.2958,81.3602,11609.0
2015-10-06 13:00:00,101.08,101.12,101.05,101.05,4629.0,81.3521,81.3843,81.328,81.328,4629.0
2015-10-06 13:05:00,101.05,101.05,100.96,101.0,9028.0,81.328,81.328,81.2556,81.2878,9028.0
2015-10-06 13:10:00,100.99,101.17,100.99,101.16,14160.0,81.2797,81.4246,81.2797,81.4165,14160.0
2015-10-06 13:15:00,101.15,101.17,101.12,101.12,4881.0,81.4085,81.4246,81.3843,81.3843,4881.0
2015-10-06 13:20:00,101.13,101.15,101.07,101.07,7079.0,81.3924,81.4085,81.3441,81.3441,7079.0
2015-10-06 13:25:00,101.1,101.15,101.05,101.05,11510.0,81.3682,81.4085,81.328,81.328,11510.0
2015-10-06 13:30:00,101.06,101.06,100.98,101.0,9711.0,81.3361,81.3361,81.2717,81.2878,9711.0
2015-10-06 13:35:00,101.01,101.02,100.98,100.98,5144.0,81.2958,81.3039,81.2717,81.2717,5144.0
2015-10-06 13:40:00,100.99,101.0,100.94,101.0,11708.0,81.2797,81.2878,81.2395,81.2878,11708.0
2015-10-06 13:45:00,101.0,101.12,100.96,101.12,15324.0,81.2878,81.3843,81.2556,81.3843,15324.0
2015-10-06 13:50:00,101.11,101.16,101.07,101.15,13731.0,81.3763,81.4165,81.3441,81.4085,13731.0
2015-10-06 13:55:00,101.14,101.14,101.08,101.09,9319.0,81.4004,81.4004,81.3521,81.3602,9319.0
2015-10-06 14:00:00,101.08,101.14,101.07,101.13,13941.0,81.3521,81.4004,81.3441,81.3924,13941.0
2015-10-06 14:05:00,101.13,101.14,101.05,101.06,11332.0,81.3924,81.4004,81.328,81.3361,11332.0
2015-10-06 14:10:00,101.06,101.17,101.05,101.17,10977.0,81.3361,81.4246,81.328,81.4246,10977.0
2015-10-06 14:15:00,101.17,101.23,101.13,101.17,12162.0,81.4246,81.4729,81.3924,81.4246,12162.0
2015-10-06 14:20:00,101.17,101.24,101.17,101.23,11272.0,81.4246,81.4809,81.4246,81.4729,11272.0
2015-10-06 14:25:00,101.22,101.22,101.14,101.21,9416.0,81.4648,81.4648,81.4004,81.4568,9416.0
2015-10-06 14:30:00,101.22,101.26,101.16,101.23,12102.0,81.4648,81.497,81.4165,81.4729,12102.0
2015-10-06 14:35:00,101.23,101.25,101.18,101.23,10627.0,81.4729,81.489,81.4326,81.4729,10627.0
2015-10-06 14:40:00,101.22,101.24,101.13,101.13,10066.0,81.4648,81.4809,81.3924,81.3924,10066.0
2015-10-06 14:45:00,101.14,101.16,101.05,101.11,11537.0,81.4004,81.4165,81.328,81.3763,11537.0
2015-10-06 14:50:00,101.12,101.15,101.02,101.06,7571.0,81.3843,81.4085,81.3039,81.3361,7571.0
2015-10-06 14:55:00,101.07,101.07,101.0,101.01,7836.0,81.3441,81.3441,81.2878,81.2958,7836.0
2015-10-06 15:00:00,101.02,101.11,101.02,101.09,14340.0,81.3039,81.3763,81.3039,81.3602,14340.0
2015-10-06 15:05:00,101.08,101.16,101.07,101.11,11470.0,81.3521,81.4165,81.3441,81.3763,11470.0
2015-10-06 15:10:00,101.1,101.12,101.05,101.09,11894.0,81.3682,81.3843,81.328,81.3602,11894.0
2015-10-06 15:15:00,101.08,101.15,101.05,101.13,8895.0,81.3521,81.4085,81.328,81.3924,8895.0
2015-10-06 15:20:00,101.13,101.2,101.09,101.17,15800.0,81.3924,81.4487,81.3602,81.4246,15800.0
2015-10-06 15:25:00,101.17,101.19,101.12,101.15,15176.0,81.4246,81.4407,81.3843,81.4085,15176.0
2015-10-06 15:30:00,101.15,101.21,101.12,101.13,21603.0,81.4085,81.4568,81.3843,81.3924,21603.0
2015-10-06 15:35:00,101.14,101.14,101.03,101.04,21008.0,81.4004,81.4004,81.3119,81.32,21008.0
2015-10-06 15:40:00,101.03,101.06,100.99,101.02,22463.0,81.3119,81.3361,81.2797,81.3039,22463.0
2015-10-06 15:45:00,101.03,101.13,101.02,101.07,32964.0,81.3119,81.3924,81.3039,81.3441,32964.0
2015-10-06 15:50:00,101.07,101.1,101.04,101.1,35622.0,81.3441,81.3682,81.32,81.3682,35622.0
2015-10-06 15:55:00,101.1,101.1,100.98,101.06,72623.0,81.3682,81.3682,81.2717,81.3361,72623.0
2015-10-07 09:30:00,101.52,101.89,101.28,101.8,34360.0,81.7063,82.0041,81.5131,81.9316,34360.0
2015-10-07 09:35:00,101.75,102.06,101.73,102.02,12669.0,81.8914,82.1409,81.8753,82.1087,12669.0
2015-10-07 09:40:00,102.05,102.2,102.0,102.19,16000.0,82.1328,82.2536,82.0926,82.2455,16000.0
2015-10-07 09:45:00,102.19,102.24,102.07,102.17,13660.0,82.2455,82.2857,82.1489,82.2294,13660.0
2015-10-07 09:50:00,102.17,102.2,102.02,102.04,6560.0,82.2294,82.2536,82.1087,82.1248,6560.0
2015-10-07 09:55:00,102.07,102.15,102.06,102.06,5900.0,82.1489,82.2133,82.1409,82.1409,5900.0
2015-10-07 10:00:00,102.08,102.13,102.0,102.03,10103.0,82.157,82.1972,82.0926,82.1167,10103.0
2015-10-07 10:05:00,101.99,102.17,101.99,102.17,12310.0,82.0845,82.2294,82.0845,82.2294,12310.0
2015-10-07 10:10:00,102.15,102.34,102.14,102.28,11413.0,82.2133,82.3662,82.2053,82.3179,11413.0
2015-10-07 10:15:00,102.29,102.39,102.26,102.34,7529.0,82.326,82.4065,82.3018,82.3662,7529.0
2015-10-07 10:20:00,102.34,102.38,102.24,102.28,9361.0,82.3662,82.3984,82.2857,82.3179,9361.0
2015-10-07 10:25:00,102.29,102.32,102.2,102.2,6593.0,82.326,82.3501,82.2536,82.2536,6593.0
2015-10-07 10:30:00,102.19,102.26,102.18,102.2,7000.0,82.2455,82.3018,82.2375,82.2536,7000.0
2015-10-07 10:35:00,102.19,102.19,102.07,102.07,9411.0,82.2455,82.2455,82.1489,82.1489,9411.0
2015-10-07 10:40:00,102.06,102.14,102.01,102.07,19766.0,82.1409,82.2053,82.1006,82.1489,19766.0
2015-10-07 10:45:00,102.08,102.1,102.0,102.02,24200.0,82.157,82.1731,82.0926,82.1087,24200.0
2015-10-07 10:50:00,101.99,101.99,101.86,101.93,17819.0,82.0845,82.0845,81.9799,82.0363,17819.0
2015-10-07 10:55:00,101.93,101.97,101.89,101.89,11800.0,82.0363,82.0684,82.0041,82.0041,11800.0
2015-10-07 11:00:00,101.89,101.9,101.8,101.9,24869.0,82.0041,82.0121,81.9316,82.0121,24869.0
2015-10-07 11:05:00,101.89,101.91,101.83,101.87,20812.0,82.0041,82.0202,81.9558,81.988,20812.0
2015-10-07 11:10:00,101.86,101.86,101.73,101.8,6907.0,81.9799,81.9799,81.8753,81.9316,6907.0
2015-10-07 11:15:00,101.8,101.83,101.67,101.8,19036.0,81.9316,81.9558,81.827,81.9316,19036.0
2015-10-07 11:20:00,101.77,101.87,101.76,101.81,8250.0,81.9075,81.988,81.8994,81.9397,8250.0
2015-10-07 11:25:00,101.75,101.82,101.74,101.79,15970.0,81.8914,81.9477,81.8833,81.9236,15970.0
2015-10-07 11:30:00,101.76,101.95,101.75,101.92,13012.0,81.8994,82.0523,81.8914,82.0282,13012.0
2015-10-07 11:35:00,101.95,101.96,101.86,101.88,7123.0,82.0523,82.0604,81.9799,81.996,7123.0
2015-10-07 11:40:00,101.86,101.88,101.78,101.81,9216.0,81.9799,81.996,81.9155,81.9397,9216.0
2015-10-07 11:45:00,101.81,101.92,101.78,101.84,5000.0,81.9397,82.0282,81.9155,81.9638,5000.0
2015-10-07 11:50:00,101.86,101.89,101.85,101.86,5509.0,81.9799,82.0041,81.9719,81.9799,5509.0
2015-10-07 11:55:00,101.89,101.98,101.87,101.9,10690.0,82.0041,82.0765,81.988,82.0121,10690.0
2015-10-07 12:00:00,101.91,101.92,101.83,101.86,9617.0,82.0202,82.0282,81.9558,81.9799,9617.0
2015-10-07 12:05:00,101.87,101.93,101.86,101.91,9237.0,81.988,82.0363,81.9799,82.0202,9237.0
2015-10-07 12:10:00,101.91,101.95,101.87,101.87,6319.0,82.0202,82.0523,81.988,81.988,6319.0
2015-10-07 12:15:00,101.88,101.96,101.84,101.96,4031.0,81.996,82.0604,81.9638,82.0604,4031.0
2015-10-07 12:20:00,101.95,101.95,101.83,101.83,6871.0,82.0523,82.0523,81.9558,81.9558,6871.0
2015-10-07 12:25:00,101.81,101.81,101.67,101.7,9400.0,81.9397,81.9397,81.827,81.8511,9400.0
2015-10-07 12:30:00,101.69,101.73,101.67,101.68,5036.0,81.8431,81.8753,81.827,81.835,5036.0
2015-10-07 12:35:00,101.66,101.76,101.66,101.76,49665.0,81.8189,81.8994,81.8189,81.8994,49665.0
2015-10-07 12:40:00,101.75,101.92,101.65,101.92,10301.0,81.8914,82.0282,81.8109,82.0282,10301.0
2015-10-07 12:45:00,101.91,101.92,101.8,101.86,4157.0,82.0202,82.0282,81.9316,81.9799,4157.0
2015-10-07 12:50:00,101.89,102.03,101.84,102.0,34146.0,82.0041,82.1167,81.9638,82.0926,34146.0
2015-10-07 12:55:00,102.01,102.13,102.0,102.08,12270.0,82.1006,82.1972,82.0926,82.157,12270.0
2015-10-07 13:00:00,102.09,102.14,102.07,102.07,13728.0,82.165,82.2053,82.1489,82.1489,13728.0
2015-10-07 13:05:00,102.09,102.18,102.09,102.18,6617.0,82.165,82.2375,82.165,82.2375,6617.0
2015-10-07 13:10:00,102.18,102.28,102.16,102.28,17069.0,82.2375,82.3179,82.2214,82.3179,17069.0
2015-10-07 13:15:00,102.28,102.28,102.18,102.18,7350.0,82.3179,82.3179,82.2375,82.2375,7350.0
2015-10-07 13:20:00,102.18,102.27,102.18,102.21,7124.0,82.2375,82.3099,82.2375,82.2616,7124.0
2015-10-07 13:25:00,102.25,102.26,102.09,102.12,15754.0,82.2938,82.3018,82.165,82.1892,15754.0
2015-10-07 13:30:00,102.1,102.24,102.09,102.21,11971.0,82.1731,82.2857,82.165,82.2616,11971.0
2015-10-07 13:35:00,102.2,102.23,102.17,102.18,4492.0,82.2536,82.2777,82.2294,82.2375,4492.0
2015-10-07 13:40:00,102.18,102.37,102.17,102.34,17994.0,82.2375,82.3904,82.2294,82.3662,17994.0
2015-10-07 13:45:00,102.37,102.38,102.3,102.33,9969.0,82.3904,82.3984,82.334,82.3582,9969.0
2015-10-07 13:50:00,102.33,102.33,102.23,102.26,10779.0,82.3582,82.3582,82.2777,82.3018,10779.0
2015-10-07 13:55:00,102.28,102.37,102.28,102.32,7335.0,82.3179,82.3904,82.3179,82.3501,7335.0
2015-10-07 14:00:00,102.32,102.38,102.3,102.37,6218.0,82.3501,82.3984,82.334,82.3904,6218.0
2015-10-07 14:05:00,102.38,102.46,102.35,102.35,18807.0,82.3984,82.4628,82.3743,82.3743,18807.0
2015-10-07 14:10:00,102.34,102.34,102.25,102.25,9500.0,82.3662,82.3662,82.2938,82.2938,9500.0
2015-10-07 14:15:00,102.28,102.28,102.17,102.17,20868.0,82.3179,82.3179,82.2294,82.2294,20868.0
2015-10-07 14:20:00,102.2,102.2,102.08,102.13,10689.0,82.2536,82.2536,82.157,82.1972,10689.0
2015-10-07 14:25:00,102.13,102.16,102.08,102.15,6550.0,82.1972,82.2214,82.157,82.2133,6550.0
2015-10-07 14:30:00,102.17,102.25,102.09,102.1,13792.0,82.2294,82.2938,82.165,82.1731,13792.0
2015-10-07 14:35:00,102.12,102.15,102.01,102.07,8412.0,82.1892,82.2133,82.1006,82.1489,8412.0
2015-10-07 14:40:00,102.1,102.11,102.03,102.03,8258.0,82.1731,82.1811,82.1167,82.1167,8258.0
2015-10-07 14:45:00,102.04,102.05,101.96,101.98,9240.0,82.1248,82.1328,82.0604,82.0765,9240.0
2015-10-07 14:50:00,101.99,102.0,101.9,102.0,9671.0,82.0845,82.0926,82.0121,82.0926,9671.0
2015-10-07 14:55:00,101.97,102.0,101.92,101.94,9818.0,82.0684,82.0926,82.0282,82.0443,9818.0
2015-10-07 15:00:00,101.95,102.03,101.95,101.98,11667.0,82.0523,82.1167,82.0523,82.0765,11667.0
2015-10-07 15:05:00,101.96,102.0,101.93,101.95,12986.0,82.0604,82.0926,82.0363,82.0523,12986.0
2015-10-07 15:10:00,101.97,102.05,101.97,101.98,9703.0,82.0684,82.1328,82.0684,82.0765,9703.0
2015-10-07 15:15:00,101.98,102.19,101.96,102.15,32373.0,82.0765,82.2455,82.0604,82.2133,32373.0
2015-10-07 15:20:00,102.16,102.16,102.02,102.07,14428.0,82.2214,82.2214,82.1087,82.1489,14428.0
2015-10-07 15:25:00,102.07,102.08,101.99,102.0,14354.0,82.1489,82.157,82.0845,82.0926,14354.0
2015-10-07 15:30:00,102.02,102.09,102.01,102.06,14296.0,82.1087,82.165,82.1006,82.1409,14296.0
2015-10-07 15:35:00,102.06,102.12,102.05,102.12,17991.0,82.1409,82.1892,82.1328,82.1892,17991.0
2015-10-07 15:40:00,102.11,102.18,102.1,102.16,12367.0,82.1811,82.2375,82.1731,82.2214,12367.0
2015-10-07 15:45:00,102.16,102.19,102.0,102.02,34536.0,82.2214,82.2455,82.0926,82.1087,34536.0
2015-10-07 15:50:00,102.03,102.1,102.02,102.09,17516.0,82.1167,82.1731,82.1087,82.165,17516.0
2015-10-07 15:55:00,102.1,102.19,102.1,102.18,55245.0,82.1731,82.2455,82.1731,82.2375,55245.0
2015-10-08 09:30:00,101.67,102.1,101.56,102.08,20643.0,81.827,82.1731,81.7385,82.157,20643.0
2015-10-08 09:35:00,102.07,102.09,101.91,102.05,8898.0,82.1489,82.165,82.0202,82.1328,8898.0
2015-10-08 09:40:00,102.02,102.15,101.95,102.09,14283.0,82.1087,82.2133,82.0523,82.165,14283.0
2015-10-08 09:45:00,102.09,102.3,102.05,102.27,14110.0,82.165,82.334,82.1328,82.3099,14110.0
2015-10-08 09:50:00,102.31,102.46,102.26,102.44,16416.0,82.3421,82.4628,82.3018,82.4467,16416.0
2015-10-08 09:55:00,102.43,102.49,102.39,102.44,10537.0,82.4387,82.487,82.4065,82.4467,10537.0
2015-10-08 10:00:00,102.44,102.52,102.41,102.52,13289.0,82.4467,82.5111,82.4226,82.5111,13289.0
2015-10-08 10:05:00,102.49,102.5,102.43,102.46,5654.0,82.487,82.495,82.4387,82.4628,5654.0
2015-10-08 10:10:00,102.46,102.47,102.36,102.46,8773.0,82.4628,82.4709,82.3823,82.4628,8773.0
2015-10-08 10:15:00,102.45,102.53,102.41,102.53,6964.0,82.4548,82.5192,82.4226,82.5192,6964.0
2015-10-08 10:20:00,102.49,102.53,102.48,102.51,5600.0,82.487,82.5192,82.4789,82.5031,5600.0
2015-10-08 10:25:00,102.51,102.6,102.51,102.58,8075.0,82.5031,82.5755,82.5031,82.5594,8075.0
2015-10-08 10:30:00,102.61,102.69,102.59,102.63,6204.0,82.5835,82.6479,82.5674,82.5996,6204.0
2015-10-08 10:35:00,102.68,102.71,102.64,102.66,5450.0,82.6399,82.664,82.6077,82.6238,5450.0
2015-10-08 10:40:00,102.69,102.7,102.61,102.61,9328.0,82.6479,82.656,82.5835,82.5835,9328.0
2015-10-08 10:45:00,102.64,102.71,102.63,102.68,15791.0,82.6077,82.664,82.5996,82.6399,15791.0
2015-10-08 10:50:00,102.69,102.74,102.67,102.73,13600.0,82.6479,82.6882,82.6318,82.6801,13600.0
2015-10-08 10:55:00,102.71,102.72,102.65,102.72,6903.0,82.664,82.6721,82.6157,82.6721,6903.0
2015-10-08 11:00:00,102.69,102.7,102.62,102.62,10017.0,82.6479,82.656,82.5916,82.5916,10017.0
2015-10-08 11:05:00,102.66,102.67,102.6,102.65,7900.0,82.6238,82.6318,82.5755,82.6157,7900.0
2015-10-08 11:10:00,102.63,102.68,102.63,102.65,8265.0,82.5996,82.6399,82.5996,82.6157,8265.0
2015-10-08 11:15:00,102.67,102.7,102.65,102.67,5938.0,82.6318,82.656,82.6157,82.6318,5938.0
2015-10-08 11:20:00,102.7,102.78,102.7,102.75,7505.0,82.656,82.7204,82.656,82.6962,7505.0
2015-10-08 11:25:00,102.78,102.88,102.77,102.86,15564.0,82.7204,82.8008,82.7123,82.7847,15564.0
2015-10-08 11:30:00,102.86,102.96,102.86,102.92,4823.0,82.7847,82.8652,82.7847,82.833,4823.0
2015-10-08 11:35:00,102.91,102.93,102.88,102.9,6198.0,82.825,82.8411,82.8008,82.8169,6198.0
2015-10-08 11:40:00,102.92,102.95,102.89,102.95,6465.0,82.833,82.8572,82.8089,82.8572,6465.0
2015-10-08 11:45:00,102.94,102.95,102.89,102.91,6200.0,82.8491,82.8572,82.8089,82.825,6200.0
2015-10-08 11:50:00,102.92,102.92,102.81,102.83,6700.0,82.833,82.833,82.7445,82.7606,6700.0
2015-10-08 11:55:00,102.83,102.85,102.81,102.81,3201.0,82.7606,82.7767,82.7445,82.7445,3201.0
2015-10-08 12:00:00,102.8,102.81,102.76,102.8,5220.0,82.7365,82.7445,82.7043,82.7365,5220.0
2015-10-08 12:05:00,102.78,102.79,102.73,102.73,3900.0,82.7204,82.7284,82.6801,82.6801,3900.0
2015-10-08 12:10:00,102.75,102.76,102.72,102.74,4059.0,82.6962,82.7043,82.6721,82.6882,4059.0
2015-10-08 12:15:00,102.73,102.84,102.73,102.8,9700.0,82.6801,82.7686,82.6801,82.7365,9700.0
2015-10-08 12:20:00,102.81,102.86,102.79,102.86,5988.0,82.7445,82.7847,82.7284,82.7847,5988.0
2015-10-08 12:25:00,102.82,102.84,102.75,102.78,8455.0,82.7526,82.7686,82.6962,82.7204,8455.0
2015-10-08 12:30:00,102.79,102.84,102.76,102.84,15358.0,82.7284,82.7686,82.7043,82.7686,15358.0
2015-10-08 12:35:00,102.84,102.87,102.83,102.85,4069.0,82.7686,82.7928,82.7606,82.7767,4069.0
2015-10-08 12:40:00,102.87,102.9,102.82,102.84,6000.0,82.7928,82.8169,82.7526,82.7686,6000.0
2015-10-08 12:45:00,102.83,102.83,102.72,102.74,11673.0,82.7606,82.7606,82.6721,82.6882,11673.0
2015-10-08 12:50:00,102.71,102.79,102.69,102.78,7958.0,82.664,82.7284,82.6479,82.7204,7958.0
2015-10-08 12:55:00,102.77,102.79,102.75,102.77,3268.0,82.7123,82.7284,82.6962,82.7123,3268.0
2015-10-08 13:00:00,102.76,102.82,102.72,102.72,5328.0,82.7043,82.7526,82.6721,82.6721,5328.0
2015-10-08 13:05:00,102.73,102.75,102.68,102.68,4900.0,82.6801,82.6962,82.6399,82.6399,4900.0
2015-10-08 13:10:00,102.68,102.68,102.62,102.63,3300.0,82.6399,82.6399,82.5916,82.5996,3300.0
2015-10-08 13:15:00,102.61,102.66,102.58,102.63,16946.0,82.5835,82.6238,82.5594,82.5996,16946.0
2015-10-08 13:20:00,102.63,102.64,102.56,102.58,8367.0,82.5996,82.6077,82.5433,82.5594,8367.0
2015-10-08 13:25:00,102.56,102.6,102.54,102.56,8240.0,82.5433,82.5755,82.5272,82.5433,8240.0
2015-10-08 13:30:00,102.55,102.68,102.55,102.67,6944.0,82.5352,82.6399,82.5352,82.6318,6944.0
2015-10-08 13:35:00,102.67,102.67,102.65,102.67,3810.0,82.6318,82.6318,82.6157,82.6318,3810.0
2015-10-08 13:40:00,102.64,102.66,102.62,102.62,4903.0,82.6077,82.6238,82.5916,82.5916,4903.0
2015-10-08 13:45:00,102.63,102.7,102.63,102.66,7548.0,82.5996,82.656,82.5996,82.6238,7548.0
2015-10-08 13:50:00,102.66,102.66,102.63,102.63,3505.0,82.6238,82.6238,82.5996,82.5996,3505.0
2015-10-08 13:55:00,102.66,102.68,102.64,102.64,4859.0,82.6238,82.6399,82.6077,82.6077,4859.0
2015-10-08 14:00:00,102.65,102.91,102.65,102.77,28441.0,82.6157,82.825,82.6157,82.7123,28441.0
2015-10-08 14:05:00,102.74,102.75,102.55,102.74,18816.0,82.6882,82.6962,82.5352,82.6882,18816.0
2015-10-08 14:10:00,102.74,102.94,102.7,102.88,20699.0,82.6882,82.8491,82.656,82.8008,20699.0
2015-10-08 14:15:00,102.87,102.87,102.73,102.75,17769.0,82.7928,82.7928,82.6801,82.6962,17769.0
2015-10-08 14:20:00,102.75,102.77,102.66,102.74,14884.0,82.6962,82.7123,82.6238,82.6882,14884.0
2015-10-08 14:25:00,102.74,102.8,102.69,102.79,8333.0,82.6882,82.7365,82.6479,82.7284,8333.0
2015-10-08 14:30:00,102.78,102.94,102.76,102.92,19460.0,82.7204,82.8491,82.7043,82.833,19460.0
2015-10-08 14:35:00,102.94,102.94,102.87,102.94,9852.0,82.8491,82.8491,82.7928,82.8491,9852.0
2015-10-08 14:40:00,102.94,103.0,102.91,102.92,22216.0,82.8491,82.8974,82.825,82.833,22216.0
2015-10-08 14:45:00,102.93,102.95,102.89,102.92,9773.0,82.8411,82.8572,82.8089,82.833,9773.0
2015-10-08 14:50:00,102.91,102.96,102.91,102.94,14419.0,82.825,82.8652,82.825,82.8491,14419.0
2015-10-08 14:55:00,102.95,103.11,102.93,103.06,20125.0,82.8572,82.986,82.8411,82.9457,20125.0
2015-10-08 15:00:00,103.06,103.16,103.06,103.07,21537.0,82.9457,83.0262,82.9457,82.9538,21537.0
2015-10-08 15:05:00,103.05,103.12,103.02,103.12,17419.0,82.9377,82.994,82.9135,82.994,17419.0
2015-10-08 15:10:00,103.11,103.18,103.1,103.12,14287.0,82.986,83.0423,82.9779,82.994,14287.0
2015-10-08 15:15:00,103.12,103.21,103.11,103.13,20250.0,82.994,83.0664,82.986,83.002,20250.0
2015-10-08 15:20:00,103.15,103.18,103.03,103.07,23510.0,83.0181,83.0423,82.9216,82.9538,23510.0
2015-10-08 15:25:00,103.06,103.14,103.0,103.05,17157.0,82.9457,83.0101,82.8974,82.9377,17157.0
2015-10-08 15:30:00,103.07,103.11,103.0,103.0,10529.0,82.9538,82.986,82.8974,82.8974,10529.0
2015-10-08 15:35:00,103.0,103.05,102.94,102.94,24728.0,82.8974,82.9377,82.8491,82.8491,24728.0
2015-10-08 15:40:00,102.93,103.0,102.93,103.0,26819.0,82.8411,82.8974,82.8411,82.8974,26819.0
2015-10-08 15:45:00,102.99,103.13,102.95,103.07,47335.0,82.8894,83.002,82.8572,82.9538,47335.0
2015-10-08 15:50:00,103.07,103.15,103.06,103.13,42752.0,82.9538,83.0181,82.9457,83.002,42752.0
2015-10-08 15:55:00,103.13,103.16,103.06,103.1,66420.0,83.002,83.0262,82.9457,82.9779,66420.0
2015-10-09 09:30:00,103.37,103.37,102.83,103.15,35241.0,83.1952,83.1952,82.7606,83.0181,35241.0
2015-10-09 09:35:00,103.18,103.66,103.18,103.66,14771.0,83.0423,83.4286,83.0423,83.4286,14771.0
2015-10-09 09:40:00,103.68,103.75,103.48,103.61,25314.0,83.4447,83.501,83.2837,83.3884,25314.0
2015-10-09 09:45:00,103.57,103.58,103.45,103.51,9723.0,83.3562,83.3642,83.2596,83.3079,9723.0
2015-10-09 09:50:00,103.5,103.53,103.38,103.4,13276.0,83.2998,83.324,83.2033,83.2194,13276.0
2015-10-09 09:55:00,103.4,103.44,103.38,103.38,7182.0,83.2194,83.2515,83.2033,83.2033,7182.0
2015-10-09 10:00:00,103.37,103.37,103.25,103.34,15574.0,83.1952,83.1952,83.0986,83.1711,15574.0
2015-10-09 10:05:00,103.36,103.49,103.34,103.41,6944.0,83.1872,83.2918,83.1711,83.2274,6944.0
2015-10-09 10:10:00,103.41,103.44,103.32,103.34,19277.0,83.2274,83.2515,83.155,83.1711,19277.0
2015-10-09 10:15:00,103.31,103.35,103.18,103.18,18234.0,83.1469,83.1791,83.0423,83.0423,18234.0
2015-10-09 10:20:00,103.21,103.22,102.95,102.98,27372.0,83.0664,83.0745,82.8572,82.8813,27372.0
2015-10-09 10:25:00,103.0,103.19,102.93,103.15,10373.0,82.8974,83.0503,82.8411,83.0181,10373.0
2015-10-09 10:30:00,103.13,103.24,103.13,103.17,10710.0,83.002,83.0906,83.002,83.0342,10710.0
2015-10-09 10:35:00,103.19,103.25,103.18,103.24,11449.0,83.0503,83.0986,83.0423,83.0906,11449.0
2015-10-09 10:40:00,103.29,103.34,103.24,103.32,9666.0,83.1308,83.1711,83.0906,83.155,9666.0
2015-10-09 10:45:00,103.31,103.33,103.18,103.22,15688.0,83.1469,83.163,83.0423,83.0745,15688.0
2015-10-09 10:50:00,103.2,103.2,103.15,103.19,4105.0,83.0584,83.0584,83.0181,83.0503,4105.0
2015-10-09 10:55:00,103.21,103.24,103.15,103.23,6763.0,83.0664,83.0906,83.0181,83.0825,6763.0
2015-10-09 11:00:00,103.23,103.28,103.15,103.15,6302.0,83.0825,83.1228,83.0181,83.0181,6302.0
2015-10-09 11:05:00,103.16,103.16,103.04,103.06,5426.0,83.0262,83.0262,82.9296,82.9457,5426.0
2015-10-09 11:10:00,103.06,103.06,102.94,102.98,9563.0,82.9457,82.9457,82.8491,82.8813,9563.0
2015-10-09 11:15:00,102.98,103.04,102.96,103.01,3930.0,82.8813,82.9296,82.8652,82.9055,3930.0
2015-10-09 11:20:00,103.0,103.07,102.99,103.06,10666.0,82.8974,82.9538,82.8894,82.9457,10666.0
2015-10-09 11:25:00,103.06,103.16,103.01,103.12,6702.0,82.9457,83.0262,82.9055,82.994,6702.0
2015-10-09 11:30:00,103.18,103.2,103.08,103.11,8469.0,83.0423,83.0584,82.9618,82.986,8469.0
2015-10-09 11:35:00,103.13,103.13,103.03,103.05,3850.0,83.002,83.002,82.9216,82.9377,3850.0
2015-10-09 11:40:00,103.04,103.1,103.03,103.06,7480.0,82.9296,82.9779,82.9216,82.9457,7480.0
2015-10-09 11:45:00,103.08,103.13,102.99,102.99,7605.0,82.9618,83.002,82.8894,82.8894,7605.0
2015-10-09 11:50:00,103.01,103.07,102.94,102.94,8110.0,82.9055,82.9538,82.8491,82.8491,8110.0
2015-10-09 11:55:00,102.92,102.99,102.9,102.94,5785.0,82.833,82.8894,82.8169,82.8491,5785.0
2015-10-09 12:00:00,102.95,102.98,102.92,102.94,5277.0,82.8572,82.8813,82.833,82.8491,5277.0
2015-10-09 12:05:00,102.93,102.93,102.9,102.9,4700.0,82.8411,82.8411,82.8169,82.8169,4700.0
2015-10-09 12:10:00,102.9,102.94,102.88,102.9,6924.0,82.8169,82.8491,82.8008,82.8169,6924.0
2015-10-09 12:15:00,102.88,102.91,102.83,102.84,9181.0,82.8008,82.825,82.7606,82.7686,9181.0
2015-10-09 12:20:00,102.87,102.87,102.8,102.85,20630.0,82.7928,82.7928,82.7365,82.7767,20630.0
2015-10-09 12:25:00,102.87,102.89,102.85,102.86,3647.0,82.7928,82.8089,82.7767,82.7847,3647.0
2015-10-09 12:30:00,102.86,102.87,102.79,102.81,34196.0,82.7847,82.7928,82.7284,82.7445,34196.0
2015-10-09 12:35:00,102.82,102.89,102.82,102.88,8561.0,82.7526,82.8089,82.7526,82.8008,8561.0
2015-10-09 12:40:00,102.89,102.9,102.81,102.87,27089.0,82.8089,82.8169,82.7445,82.7928,27089.0
2015-10-09 12:45:00,102.86,102.89,102.81,102.87,2702.0,82.7847,82.8089,82.7445,82.7928,2702.0
2015-10-09 12:50:00,102.86,102.88,102.84,102.86,6236.0,82.7847,82.8008,82.7686,82.7847,6236.0
2015-10-09 12:55:00,102.86,102.9,102.84,102.86,5702.0,82.7847,82.8169,82.7686,82.7847,5702.0
2015-10-09 13:00:00,102.86,102.91,102.85,102.86,5800.0,82.7847,82.825,82.7767,82.7847,5800.0
2015-10-09 13:05:00,102.85,102.85,102.73,102.74,8570.0,82.7767,82.7767,82.6801,82.6882,8570.0
2015-10-09 13:10:00,102.71,102.75,102.66,102.7,11587.0,82.664,82.6962,82.6238,82.656,11587.0
2015-10-09 13:15:00,102.71,102.76,102.67,102.76,3000.0,82.664,82.7043,82.6318,82.7043,3000.0
2015-10-09 13:20:00,102.76,102.82,102.74,102.8,5700.0,82.7043,82.7526,82.6882,82.7365,5700.0
2015-10-09 13:25:00,102.8,102.83,102.79,102.82,3967.0,82.7365,82.7606,82.7284,82.7526,3967.0
2015-10-09 13:30:00,102.82,102.82,102.75,102.75,4119.0,82.7526,82.7526,82.6962,82.6962,4119.0
2015-10-09 13:35:00,102.74,102.82,102.71,102.8,5335.0,82.6882,82.7526,82.664,82.7365,5335.0
2015-10-09 13:40:00,102.79,102.84,102.75,102.84,9201.0,82.7284,82.7686,82.6962,82.7686,9201.0
2015-10-09 13:45:00,102.84,102.88,102.81,102.81,2900.0,82.7686,82.8008,82.7445,82.7445,2900.0
2015-10-09 13:50:00,102.8,102.81,102.75,102.78,4890.0,82.7365,82.7445,82.6962,82.7204,4890.0
2015-10-09 13:55:00,102.76,102.8,102.73,102.73,3790.0,82.7043,82.7365,82.6801,82.6801,3790.0
2015-10-09 14:00:00,102.75,102.79,102.73,102.77,7891.0,82.6962,82.7284,82.6801,82.7123,7891.0
2015-10-09 14:05:00,102.77,102.83,102.73,102.82,14038.0,82.7123,82.7606,82.6801,82.7526,14038.0
2015-10-09 14:10:00,102.81,102.85,102.81,102.83,4460.0,82.7445,82.7767,82.7445,82.7606,4460.0
2015-10-09 14:15:00,102.83,102.83,102.77,102.79,7752.0,82.7606,82.7606,82.7123,82.7284,7752.0
2015-10-09 14:20:00,102.79,102.8,102.74,102.77,8219.0,82.7284,82.7365,82.6882,82.7123,8219.0
2015-10-09 14:25:00,102.77,102.85,102.74,102.85,7171.0,82.7123,82.7767,82.6882,82.7767,7171.0
2015-10-09 14:30:00,102.87,102.87,102.77,102.81,7137.0,82.7928,82.7928,82.7123,82.7445,7137.0
2015-10-09 14:35:00,102.8,102.84,102.76,102.83,9474.0,82.7365,82.7686,82.7043,82.7606,9474.0
2015-10-09 14:40:00,102.82,102.86,102.76,102.76,6560.0,82.7526,82.7847,82.7043,82.7043,6560.0
2015-10-09 14:45:00,102.78,102.81,102.75,102.81,6526.0,82.7204,82.7445,82.6962,82.7445,6526.0
2015-10-09 14:50:00,102.81,102.87,102.8,102.84,8958.0,82.7445,82.7928,82.7365,82.7686,8958.0
2015-10-09 14:55:00,102.85,102.87,102.82,102.84,5022.0,82.7767,82.7928,82.7526,82.7686,5022.0
2015-10-09 15:00:00,102.84,102.84,102.78,102.81,6369.0,82.7686,82.7686,82.7204,82.7445,6369.0
2015-10-09 15:05:00,102.79,102.82,102.76,102.82,9924.0,82.7284,82.7526,82.7043,82.7526,9924.0
2015-10-09 15:10:00,102.82,102.83,102.71,102.75,13235.0,82.7526,82.7606,82.664,82.6962,13235.0
2015-10-09 15:15:00,102.76,102.76,102.67,102.67,11189.0,82.7043,82.7043,82.6318,82.6318,11189.0
2015-10-09 15:20:00,102.65,102.69,102.63,102.67,8920.0,82.6157,82.6479,82.5996,82.6318,8920.0
2015-10-09 15:25:00,102.66,102.7,102.65,102.68,23104.0,82.6238,82.656,82.6157,82.6399,23104.0
2015-10-09 15:30:00,102.68,102.87,102.68,102.86,16568.0,82.6399,82.7928,82.6399,82.7847,16568.0
2015-10-09 15:35:00,102.86,102.94,102.84,102.88,20047.0,82.7847,82.8491,82.7686,82.8008,20047.0
2015-10-09 15:40:00,102.89,102.98,102.88,102.98,24558.0,82.8089,82.8813,82.8008,82.8813,24558.0
2015-10-09 15:45:00,102.99,103.04,102.84,102.86,45953.0,82.8894,82.9296,82.7686,82.7847,45953.0
2015-10-09 15:50:00,102.85,102.86,102.8,102.84,40923.0,82.7767,82.7847,82.7365,82.7686,40923.0
2015-10-09 15:55:00,102.84,103.01,102.83,102.92,108478.0,82.7686,82.9055,82.7606,82.833,108478.0
2015-10-12 09:30:00,102.66,103.0,102.65,103.0,22768.0,82.6238,82.8974,82.6157,82.8974,22768.0
2015-10-12 09:35:00,103.04,103.08,102.88,103.06,8699.0,82.9296,82.9618,82.8008,82.9457,8699.0
2015-10-12 09:40:00,103.07,103.11,103.04,103.11,4820.0,82.9538,82.986,82.9296,82.986,4820.0
2015-10-12 09:45:00,103.11,103.19,103.09,103.18,10526.0,82.986,83.0503,82.9699,83.0423,10526.0
2015-10-12 09:50:00,103.14,103.32,103.14,103.28,8156.0,83.0101,83.155,83.0101,83.1228,8156.0
2015-10-12 09:55:00,103.26,103.37,103.26,103.34,12042.0,83.1067,83.1952,83.1067,83.1711,12042.0
2015-10-12 10:00:00,103.29,103.4,103.27,103.4,13023.0,83.1308,83.2194,83.1147,83.2194,13023.0
2015-10-12 10:05:00,103.42,103.46,103.36,103.45,10644.0,83.2354,83.2676,83.1872,83.2596,10644.0
2015-10-12 10:10:00,103.45,103.48,103.41,103.45,10546.0,83.2596,83.2837,83.2274,83.2596,10546.0
2015-10-12 10:15:00,103.43,103.46,103.41,103.41,12320.0,83.2435,83.2676,83.2274,83.2274,12320.0
2015-10-12 10:20:00,103.39,103.44,103.37,103.42,11573.0,83.2113,83.2515,83.1952,83.2354,11573.0
2015-10-12 10:25:00,103.41,103.45,103.36,103.44,15180.0,83.2274,83.2596,83.1872,83.2515,15180.0
2015-10-12 10:30:00,103.45,103.53,103.45,103.51,7822.0,83.2596,83.324,83.2596,83.3079,7822.0
2015-10-12 10:35:00,103.52,103.75,103.52,103.74,14277.0,83.3159,83.501,83.3159,83.493,14277.0
2015-10-12 10:40:00,103.75,103.75,103.63,103.66,9727.0,83.501,83.501,83.4045,83.4286,9727.0
2015-10-12 10:45:00,103.65,103.69,103.6,103.69,8337.0,83.4206,83.4528,83.3803,83.4528,8337.0
2015-10-12 10:50:00,103.69,103.73,103.59,103.59,8603.0,83.4528,83.4849,83.3723,83.3723,8603.0
2015-10-12 10:55:00,103.6,103.64,103.55,103.55,13592.0,83.3803,83.4125,83.3401,83.3401,13592.0
2015-10-12 11:00:00,103.55,103.6,103.49,103.55,10877.0,83.3401,83.3803,83.2918,83.3401,10877.0
2015-10-12 11:05:00,103.56,103.72,103.56,103.72,9007.0,83.3481,83.4769,83.3481,83.4769,9007.0
2015-10-12 11:10:00,103.74,103.83,103.71,103.79,11680.0,83.493,83.5654,83.4688,83.5332,11680.0
2015-10-12 11:15:00,103.81,103.81,103.77,103.79,3590.0,83.5493,83.5493,83.5171,83.5332,3590.0
2015-10-12 11:20:00,103.79,103.94,103.78,103.91,8451.0,83.5332,83.654,83.5252,83.6298,8451.0
2015-10-12 11:25:00,103.92,104.0,103.92,103.96,8654.0,83.6379,83.7022,83.6379,83.6701,8654.0
2015-10-12 11:30:00,103.97,103.98,103.83,103.83,7270.0,83.6781,83.6862,83.5654,83.5654,7270.0
2015-10-12 11:35:00,103.85,103.85,103.77,103.79,3368.0,83.5815,83.5815,83.5171,83.5332,3368.0
2015-10-12 11:40:00,103.77,103.8,103.69,103.74,12310.0,83.5171,83.5413,83.4528,83.493,12310.0
2015-10-12 11:45:00,103.73,103.82,103.73,103.81,6319.0,83.4849,83.5574,83.4849,83.5493,6319.0
2015-10-12 11:50:00,103.81,103.84,103.78,103.83,10159.0,83.5493,83.5735,83.5252,83.5654,10159.0
2015-10-12 11:55:00,103.83,103.95,103.83,103.93,10066.0,83.5654,83.662,83.5654,83.6459,10066.0
2015-10-12 12:00:00,103.93,103.98,103.92,103.95,7180.0,83.6459,83.6862,83.6379,83.662,7180.0
2015-10-12 12:05:00,103.94,103.97,103.93,103.95,3800.0,83.654,83.6781,83.6459,83.662,3800.0
2015-10-12 12:10:00,103.94,103.94,103.9,103.94,8700.0,83.654,83.654,83.6218,83.654,8700.0
2015-10-12 12:15:00,103.94,103.99,103.93,103.99,10305.0,83.654,83.6942,83.6459,83.6942,10305.0
2015-10-12 12:20:00,103.98,103.98,103.93,103.96,8891.0,83.6862,83.6862,83.6459,83.6701,8891.0
2015-10-12 12:25:00,103.96,103.97,103.93,103.97,5167.0,83.6701,83.6781,83.6459,83.6781,5167.0
2015-10-12 12:30:00,103.97,103.97,103.93,103.94,3930.0,83.6781,83.6781,83.6459,83.654,3930.0
2015-10-12 12:35:00,103.92,103.92,103.87,103.91,9658.0,83.6379,83.6379,83.5976,83.6298,9658.0
2015-10-12 12:40:00,103.91,103.92,103.85,103.86,6200.0,83.6298,83.6379,83.5815,83.5896,6200.0
2015-10-12 12:45:00,103.85,103.88,103.85,103.85,5276.0,83.5815,83.6057,83.5815,83.5815,5276.0
2015-10-12 12:50:00,103.85,103.87,103.83,103.86,6828.0,83.5815,83.5976,83.5654,83.5896,6828.0
2015-10-12 12:55:00,103.87,103.94,103.86,103.91,5419.0,83.5976,83.654,83.5896,83.6298,5419.0
2015-10-12 13:00:00,103.92,103.93,103.85,103.85,5532.0,83.6379,83.6459,83.5815,83.5815,5532.0
2015-10-12 13:05:00,103.84,103.86,103.79,103.82,8419.0,83.5735,83.5896,83.5332,83.5574,8419.0
2015-10-12 13:10:00,103.82,103.83,103.77,103.78,5511.0,83.5574,83.5654,83.5171,83.5252,5511.0
2015-10-12 13:15:00,103.77,103.77,103.67,103.68,7925.0,83.5171,83.5171,83.4367,83.4447,7925.0
2015-10-12 13:20:00,103.69,103.71,103.62,103.63,7009.0,83.4528,83.4688,83.3964,83.4045,7009.0
2015-10-12 13:25:00,103.62,103.68,103.62,103.68,9032.0,83.3964,83.4447,83.3964,83.4447,9032.0
2015-10-12 13:30:00,103.68,103.72,103.67,103.7,9781.0,83.4447,83.4769,83.4367,83.4608,9781.0
2015-10-12 13:35:00,103.71,103.79,103.71,103.77,10371.0,83.4688,83.5332,83.4688,83.5171,10371.0
2015-10-12 13:40:00,103.79,103.81,103.74,103.74,6100.0,83.5332,83.5493,83.493,83.493,6100.0
2015-10-12 13:45:00,103.73,103.76,103.69,103.75,3133.0,83.4849,83.5091,83.4528,83.501,3133.0
2015-10-12 13:50:00,103.74,103.74,103.61,103.63,4929.0,83.493,83.493,83.3884,83.4045,4929.0
2015-10-12 13:55:00,103.64,103.66,103.6,103.6,5528.0,83.4125,83.4286,83.3803,83.3803,5528.0
2015-10-12 14:00:00,103.61,103.67,103.59,103.67,5157.0,83.3884,83.4367,83.3723,83.4367,5157.0
2015-10-12 14:05:00,103.67,103.76,103.67,103.72,6315.0,83.4367,83.5091,83.4367,83.4769,6315.0
2015-10-12 14:10:00,103.72,103.73,103.65,103.65,5300.0,83.4769,83.4849,83.4206,83.4206,5300.0
2015-10-12 14:15:00,103.64,103.68,103.63,103.68,4614.0,83.4125,83.4447,83.4045,83.4447,4614.0
2015-10-12 14:20:00,103.68,103.69,103.63,103.63,5388.0,83.4447,83.4528,83.4045,83.4045,5388.0
2015-10-12 14:25:00,103.63,103.65,103.56,103.56,10019.0,83.4045,83.4206,83.3481,83.3481,10019.0
2015-10-12 14:30:00,103.56,103.59,103.55,103.57,16606.0,83.3481,83.3723,83.3401,83.3562,16606.0
2015-10-12 14:35:00,103.57,103.61,103.56,103.59,6891.0,83.3562,83.3884,83.3481,83.3723,6891.0
2015-10-12 14:40:00,103.6,103.64,103.59,103.63,5413.0,83.3803,83.4125,83.3723,83.4045,5413.0
2015-10-12 14:45:00,103.63,103.67,103.61,103.66,4425.0,83.4045,83.4367,83.3884,83.4286,4425.0
2015-10-12 14:50:00,103.67,103.68,103.64,103.67,7305.0,83.4367,83.4447,83.4125,83.4367,7305.0
2015-10-12 14:55:00,103.67,103.67,103.61,103.63,3509.0,83.4367,83.4367,83.3884,83.4045,3509.0
2015-10-12 15:00:00,103.63,103.65,103.52,103.52,25518.0,83.4045,83.4206,83.3159,83.3159,25518.0
2015-10-12 15:05:00,103.52,103.61,103.49,103.61,10494.0,83.3159,83.3884,83.2918,83.3884,10494.0
2015-10-12 15:10:00,103.6,103.62,103.54,103.57,8715.0,83.3803,83.3964,83.332,83.3562,8715.0
2015-10-12 15:15:00,103.58,103.6,103.55,103.57,10898.0,83.3642,83.3803,83.3401,83.3562,10898.0
2015-10-12 15:20:00,103.55,103.59,103.54,103.57,10006.0,83.3401,83.3723,83.332,83.3562,10006.0
2015-10-12 15:25:00,103.56,103.59,103.53,103.59,8721.0,83.3481,83.3723,83.324,83.3723,8721.0
2015-10-12 15:30:00,103.58,103.61,103.58,103.61,10568.0,83.3642,83.3884,83.3642,83.3884,10568.0
2015-10-12 15:35:00,103.6,103.62,103.57,103.61,13422.0,83.3803,83.3964,83.3562,83.3884,13422.0
2015-10-12 15:40:00,103.61,103.62,103.57,103.58,14391.0,83.3884,83.3964,83.3562,83.3642,14391.0
2015-10-12 15:45:00,103.59,103.65,103.59,103.59,41159.0,83.3723,83.4206,83.3723,83.3723,41159.0
2015-10-12 15:50:00,103.59,103.63,103.58,103.62,29386.0,83.3723,83.4045,83.3642,83.3964,29386.0
2015-10-12 15:55:00,103.62,103.72,103.6,103.7,66640.0,83.3964,83.4769,83.3803,83.4608,66640.0
2015-10-13 09:30:00,103.22,103.52,103.0,103.39,36867.0,83.0745,83.3159,82.8974,83.2113,36867.0
2015-10-13 09:35:00,103.36,103.71,103.34,103.66,13998.0,83.1872,83.4688,83.1711,83.4286,13998.0
2015-10-13 09:40:00,103.65,103.67,103.55,103.64,13687.0,83.4206,83.4367,83.3401,83.4125,13687.0
2015-10-13 09:45:00,103.68,103.72,103.65,103.68,9023.0,83.4447,83.4769,83.4206,83.4447,9023.0
2015-10-13 09:50:00,103.7,103.72,103.61,103.61,9480.0,83.4608,83.4769,83.3884,83.3884,9480.0
2015-10-13 09:55:00,103.62,103.65,103.57,103.65,4911.0,83.3964,83.4206,83.3562,83.4206,4911.0
2015-10-13 10:00:00,103.67,103.78,103.66,103.77,6666.0,83.4367,83.5252,83.4286,83.5171,6666.0
2015-10-13 10:05:00,103.75,103.84,103.72,103.76,11699.0,83.501,83.5735,83.4769,83.5091,11699.0
2015-10-13 10:10:00,103.78,103.81,103.66,103.69,5377.0,83.5252,83.5493,83.4286,83.4528,5377.0
2015-10-13 10:15:00,103.68,103.75,103.68,103.74,7149.0,83.4447,83.501,83.4447,83.493,7149.0
2015-10-13 10:20:00,103.75,103.81,103.68,103.69,11201.0,83.501,83.5493,83.4447,83.4528,11201.0
2015-10-13 10:25:00,103.69,103.84,103.68,103.8,8300.0,83.4528,83.5735,83.4447,83.5413,8300.0
2015-10-13 10:30:00,103.81,103.86,103.79,103.79,7427.0,83.5493,83.5896,83.5332,83.5332,7427.0
2015-10-13 10:35:00,103.81,103.81,103.67,103.69,9828.0,83.5493,83.5493,83.4367,83.4528,9828.0
2015-10-13 10:40:00,103.7,103.73,103.67,103.69,16343.0,83.4608,83.4849,83.4367,83.4528,16343.0
2015-10-13 10:45:00,103.69,103.73,103.66,103.67,11196.0,83.4528,83.4849,83.4286,83.4367,11196.0
2015-10-13 10:50:00,103.66,103.71,103.65,103.67,8300.0,83.4286,83.4688,83.4206,83.4367,8300.0
2015-10-13 10:55:00,103.68,103.81,103.68,103.79,18868.0,83.4447,83.5493,83.4447,83.5332,18868.0
2015-10-13 11:00:00,103.79,103.79,103.74,103.74,3084.0,83.5332,83.5332,83.493,83.493,3084.0
2015-10-13 11:05:00,103.75,103.75,103.7,103.75,5954.0,83.501,83.501,83.4608,83.501,5954.0
2015-10-13 11:10:00,103.72,103.84,103.7,103.75,5776.0,83.4769,83.5735,83.4608,83.501,5776.0
2015-10-13 11:15:00,103.77,103.78,103.68,103.78,21657.0,83.5171,83.5252,83.4447,83.5252,21657.0
2015-10-13 11:20:00,103.79,103.83,103.75,103.77,18351.0,83.5332,83.5654,83.501,83.5171,18351.0
2015-10-13 11:25:00,103.76,103.8,103.74,103.78,11455.0,83.5091,83.5413,83.493,83.5252,11455.0
2015-10-13 11:30:00,103.78,103.85,103.78,103.85,12175.0,83.5252,83.5815,83.5252,83.5815,12175.0
2015-10-13 11:35:00,103.83,103.92,103.79,103.92,9133.0,83.5654,83.6379,83.5332,83.6379,9133.0
2015-10-13 11:40:00,103.91,103.94,103.84,103.94,7789.0,83.6298,83.654,83.5735,83.654,7789.0
2015-10-13 11:45:00,103.92,103.99,103.84,103.91,20057.0,83.6379,83.6942,83.5735,83.6298,20057.0
2015-10-13 11:50:00,103.91,103.93,103.87,103.88,6863.0,83.6298,83.6459,83.5976,83.6057,6863.0
2015-10-13 11:55:00,103.89,103.9,103.79,103.81,5006.0,83.6137,83.6218,83.5332,83.5493,5006.0
2015-10-13 12:00:00,103.8,103.88,103.77,103.81,8347.0,83.5413,83.6057,83.5171,83.5493,8347.0
2015-10-13 12:05:00,103.82,103.83,103.76,103.79,2822.0,83.5574,83.5654,83.5091,83.5332,2822.0
2015-10-13 12:10:00,103.76,103.76,103.69,103.74,9126.0,83.5091,83.5091,83.4528,83.493,9126.0
2015-10-13 12:15:00,103.73,103.79,103.68,103.75,18500.0,83.4849,83.5332,83.4447,83.501,18500.0
2015-10-13 12:20:00,103.75,103.78,103.74,103.77,10254.0,83.501,83.5252,83.493,83.5171,10254.0
2015-10-13 12:25:00,103.79,103.83,103.76,103.81,4654.0,83.5332,83.5654,83.5091,83.5493,4654.0
2015-10-13 12:30:00,103.82,103.82,103.76,103.76,4904.0,83.5574,83.5574,83.5091,83.5091,4904.0
2015-10-13 12:35:00,103.77,103.78,103.73,103.74,17462.0,83.5171,83.5252,83.4849,83.493,17462.0
2015-10-13 12:40:00,103.75,103.76,103.7,103.72,14949.0,83.501,83.5091,83.4608,83.4769,14949.0
2015-10-13 12:45:00,103.72,103.72,103.59,103.6,33232.0,83.4769,83.4769,83.3723,83.3803,33232.0
2015-10-13 12:50:00,103.6,103.66,103.59,103.63,14270.0,83.3803,83.4286,83.3723,83.4045,14270.0
2015-10-13 12:55:00,103.62,103.64,103.58,103.58,11775.0,83.3964,83.4125,83.3642,83.3642,11775.0
2015-10-13 13:00:00,103.57,103.69,103.56,103.65,20083.0,83.3562,83.4528,83.3481,83.4206,20083.0
2015-10-13 13:05:00,103.63,103.64,103.59,103.59,11800.0,83.4045,83.4125,83.3723,83.3723,11800.0
2015-10-13 13:10:00,103.58,103.63,103.58,103.59,13500.0,83.3642,83.4045,83.3642,83.3723,13500.0
2015-10-13 13:15:00,103.59,103.62,103.57,103.6,10900.0,83.3723,83.3964,83.3562,83.3803,10900.0
2015-10-13 13:20:00,103.6,103.62,103.56,103.57,9330.0,83.3803,83.3964,83.3481,83.3562,9330.0
2015-10-13 13:25:00,103.57,103.62,103.55,103.58,11996.0,83.3562,83.3964,83.3401,83.3642,11996.0
2015-10-13 13:30:00,103.59,103.6,103.52,103.53,18663.0,83.3723,83.3803,83.3159,83.324,18663.0
2015-10-13 13:35:00,103.53,103.53,103.46,103.48,17558.0,83.324,83.324,83.2676,83.2837,17558.0
2015-10-13 13:40:00,103.5,103.52,103.47,103.51,12051.0,83.2998,83.3159,83.2757,83.3079,12051.0
2015-10-13 13:45:00,103.51,103.58,103.51,103.57,9525.0,83.3079,83.3642,83.3079,83.3562,9525.0
2015-10-13 13:50:00,103.58,103.58,103.47,103.47,8195.0,83.3642,83.3642,83.2757,83.2757,8195.0
2015-10-13 13:55:00,103.48,103.5,103.42,103.43,6537.0,83.2837,83.2998,83.2354,83.2435,6537.0
2015-10-13 14:00:00,103.44,103.48,103.4,103.47,12104.0,83.2515,83.2837,83.2194,83.2757,12104.0
2015-10-13 14:05:00,103.48,103.55,103.48,103.54,10022.0,83.2837,83.3401,83.2837,83.332,10022.0
2015-10-13 14:10:00,103.55,103.61,103.55,103.6,9023.0,83.3401,83.3884,83.3401,83.3803,9023.0
2015-10-13 14:15:00,103.59,103.65,103.57,103.58,5700.0,83.3723,83.4206,83.3562,83.3642,5700.0
2015-10-13 14:20:00,103.58,103.58,103.48,103.49,8159.0,83.3642,83.3642,83.2837,83.2918,8159.0
2015-10-13 14:25:00,103.49,103.52,103.49,103.52,8036.0,83.2918,83.3159,83.2918,83.3159,8036.0
2015-10-13 14:30:00,103.52,103.52,103.43,103.46,8860.0,83.3159,83.3159,83.2435,83.2676,8860.0
2015-10-13 14:35:00,103.46,103.54,103.46,103.54,15324.0,83.2676,83.332,83.2676,83.332,15324.0
2015-10-13 14:40:00,103.55,103.57,103.49,103.5,7432.0,83.3401,83.3562,83.2918,83.2998,7432.0
2015-10-13 14:45:00,103.5,103.57,103.5,103.56,7201.0,83.2998,83.3562,83.2998,83.3481,7201.0
2015-10-13 14:50:00,103.55,103.57,103.54,103.55,7764.0,83.3401,83.3562,83.332,83.3401,7764.0
2015-10-13 14:55:00,103.56,103.61,103.53,103.61,12461.0,83.3481,83.3884,83.324,83.3884,12461.0
2015-10-13 15:00:00,103.6,103.6,103.55,103.59,7449.0,83.3803,83.3803,83.3401,83.3723,7449.0
2015-10-13 15:05:00,103.59,103.59,103.5,103.52,9307.0,83.3723,83.3723,83.2998,83.3159,9307.0
2015-10-13 15:10:00,103.52,103.55,103.45,103.45,18584.0,83.3159,83.3401,83.2596,83.2596,18584.0
2015-10-13 15:15:00,103.45,103.46,103.34,103.35,14262.0,83.2596,83.2676,83.1711,83.1791,14262.0
2015-10-13 15:20:00,103.34,103.37,103.31,103.33,17460.0,83.1711,83.1952,83.1469,83.163,17460.0
2015-10-13 15:25:00,103.33,103.35,103.29,103.34,12607.0,83.163,83.1791,83.1308,83.1711,12607.0
2015-10-13 15:30:00,103.33,103.41,103.33,103.35,18565.0,83.163,83.2274,83.163,83.1791,18565.0
2015-10-13 15:35:00,103.35,103.35,103.29,103.29,21153.0,83.1791,83.1791,83.1308,83.1308,21153.0
2015-10-13 15:40:00,103.31,103.37,103.3,103.34,21151.0,83.1469,83.1952,83.1389,83.1711,21151.0
2015-10-13 15:45:00,103.34,103.38,103.31,103.37,24507.0,83.1711,83.2033,83.1469,83.1952,24507.0
2015-10-13 15:50:00,103.37,103.41,103.33,103.36,20092.0,83.1952,83.2274,83.163,83.1872,20092.0
2015-10-13 15:55:00,103.35,103.4,103.27,103.31,80538.0,83.1791,83.2194,83.1147,83.1469,80538.0
2015-10-14 09:30:00,103.22,103.65,103.06,103.06,28032.0,83.0745,83.4206,82.9457,82.9457,28032.0
2015-10-14 09:35:00,103.02,103.34,102.96,103.33,13817.0,82.9135,83.1711,82.8652,83.163,13817.0
2015-10-14 09:40:00,103.3,103.46,103.29,103.39,15410.0,83.1389,83.2676,83.1308,83.2113,15410.0
2015-10-14 09:45:00,103.42,103.53,103.35,103.37,8826.0,83.2354,83.324,83.1791,83.1952,8826.0
2015-10-14 09:50:00,103.34,103.5,103.31,103.47,6625.0,83.1711,83.2998,83.1469,83.2757,6625.0
2015-10-14 09:55:00,103.49,103.61,103.43,103.43,13899.0,83.2918,83.3884,83.2435,83.2435,13899.0
2015-10-14 10:00:00,103.49,103.65,103.41,103.65,13980.0,83.2918,83.4206,83.2274,83.4206,13980.0
2015-10-14 10:05:00,103.66,103.68,103.6,103.61,19824.0,83.4286,83.4447,83.3803,83.3884,19824.0
2015-10-14 10:10:00,103.6,103.68,103.56,103.63,12365.0,83.3803,83.4447,83.3481,83.4045,12365.0
2015-10-14 10:15:00,103.61,103.62,103.52,103.62,25468.0,83.3884,83.3964,83.3159,83.3964,25468.0
2015-10-14 10:20:00,103.58,103.73,103.56,103.64,31747.0,83.3642,83.4849,83.3481,83.4125,31747.0
2015-10-14 10:25:00,103.61,103.61,103.53,103.6,15037.0,83.3884,83.3884,83.324,83.3803,15037.0
2015-10-14 10:30:00,103.6,103.61,103.51,103.57,15012.0,83.3803,83.3884,83.3079,83.3562,15012.0
2015-10-14 10:35:00,103.53,103.59,103.51,103.58,21251.0,83.324,83.3723,83.3079,83.3642,21251.0
2015-10-14 10:40:00,103.59,103.61,103.54,103.58,20265.0,83.3723,83.3884,83.332,83.3642,20265.0
2015-10-14 10:45:00,103.58,103.59,103.43,103.43,22410.0,83.3642,83.3723,83.2435,83.2435,22410.0
2015-10-14 10:50:00,103.42,103.57,103.42,103.52,12377.0,83.2354,83.3562,83.2354,83.3159,12377.0
2015-10-14 10:55:00,103.54,103.63,103.54,103.58,8422.0,83.332,83.4045,83.332,83.3642,8422.0
2015-10-14 11:00:00,103.58,103.66,103.49,103.66,12078.0,83.3642,83.4286,83.2918,83.4286,12078.0
2015-10-14 11:05:00,103.66,103.67,103.61,103.66,17247.0,83.4286,83.4367,83.3884,83.4286,17247.0
2015-10-14 11:10:00,103.64,103.64,103.59,103.6,12144.0,83.4125,83.4125,83.3723,83.3803,12144.0
2015-10-14 11:15:00,103.6,103.64,103.56,103.59,13164.0,83.3803,83.4125,83.3481,83.3723,13164.0
2015-10-14 11:20:00,103.57,103.58,103.52,103.53,5282.0,83.3562,83.3642,83.3159,83.324,5282.0
2015-10-14 11:25:00,103.55,103.62,103.55,103.55,10710.0,83.3401,83.3964,83.3401,83.3401,10710.0
2015-10-14 11:30:00,103.57,103.57,103.48,103.51,8400.0,83.3562,83.3562,83.2837,83.3079,8400.0
2015-10-14 11:35:00,103.51,103.63,103.51,103.63,8106.0,83.3079,83.4045,83.3079,83.4045,8106.0
2015-10-14 11:40:00,103.6,103.68,103.59,103.6,15945.0,83.3803,83.4447,83.3723,83.3803,15945.0
2015-10-14 11:45:00,103.6,103.6,103.54,103.54,10972.0,83.3803,83.3803,83.332,83.332,10972.0
2015-10-14 11:50:00,103.51,103.63,103.51,103.59,8316.0,83.3079,83.4045,83.3079,83.3723,8316.0
2015-10-14 11:55:00,103.57,103.63,103.54,103.62,6550.0,83.3562,83.4045,83.332,83.3964,6550.0
2015-10-14 12:00:00,103.62,103.69,103.62,103.64,5366.0,83.3964,83.4528,83.3964,83.4125,5366.0
2015-10-14 12:05:00,103.59,103.59,103.35,103.35,35647.0,83.3723,83.3723,83.1791,83.1791,35647.0
2015-10-14 12:10:00,103.34,103.37,103.33,103.33,6564.0,83.1711,83.1952,83.163,83.163,6564.0
2015-10-14 12:15:00,103.32,103.35,103.27,103.3,8101.0,83.155,83.1791,83.1147,83.1389,8101.0
2015-10-14 12:20:00,103.29,103.34,103.25,103.34,5806.0,83.1308,83.1711,83.0986,83.1711,5806.0
2015-10-14 12:25:00,103.34,103.38,103.32,103.33,9116.0,83.1711,83.2033,83.155,83.163,9116.0
2015-10-14 12:30:00,103.33,103.42,103.32,103.41,7336.0,83.163,83.2354,83.155,83.2274,7336.0
2015-10-14 12:35:00,103.42,103.43,103.31,103.31,6168.0,83.2354,83.2435,83.1469,83.1469,6168.0
2015-10-14 12:40:00,103.31,103.43,103.3,103.36,11191.0,83.1469,83.2435,83.1389,83.1872,11191.0
2015-10-14 12:45:00,103.35,103.43,103.34,103.37,27699.0,83.1791,83.2435,83.1711,83.1952,27699.0
2015-10-14 12:50:00,103.38,103.47,103.38,103.41,9823.0,83.2033,83.2757,83.2033,83.2274,9823.0
2015-10-14 12:55:00,103.4,103.42,103.38,103.41,11097.0,83.2194,83.2354,83.2033,83.2274,11097.0
2015-10-14 13:00:00,103.41,103.43,103.36,103.36,8201.0,83.2274,83.2435,83.1872,83.1872,8201.0
2015-10-14 13:05:00,103.36,103.38,103.34,103.38,6920.0,83.1872,83.2033,83.1711,83.2033,6920.0
2015-10-14 13:10:00,103.38,103.39,103.32,103.35,6520.0,83.2033,83.2113,83.155,83.1791,6520.0
2015-10-14 13:15:00,103.36,103.4,103.28,103.31,9948.0,83.1872,83.2194,83.1228,83.1469,9948.0
2015-10-14 13:20:00,103.31,103.31,103.22,103.22,7525.0,83.1469,83.1469,83.0745,83.0745,7525.0
2015-10-14 13:25:00,103.21,103.22,103.16,103.16,11997.0,83.0664,83.0745,83.0262,83.0262,11997.0
2015-10-14 13:30:00,103.15,103.17,103.1,103.16,11401.0,83.0181,83.0342,82.9779,83.0262,11401.0
2015-10-14 13:35:00,103.17,103.19,103.14,103.16,11905.0,83.0342,83.0503,83.0101,83.0262,11905.0
2015-10-14 13:40:00,103.14,103.18,103.1,103.17,15139.0,83.0101,83.0423,82.9779,83.0342,15139.0
2015-10-14 13:45:00,103.17,103.19,103.15,103.17,5830.0,83.0342,83.0503,83.0181,83.0342,5830.0
2015-10-14 13:50:00,103.15,103.16,103.08,103.15,16820.0,83.0181,83.0262,82.9618,83.0181,16820.0
2015-10-14 13:55:00,103.12,103.14,103.07,103.14,6700.0,82.994,83.0101,82.9538,83.0101,6700.0
2015-10-14 14:00:00,103.13,103.22,103.11,103.13,19246.0,83.002,83.0745,82.986,83.002,19246.0
2015-10-14 14:05:00,103.09,103.12,102.96,103.03,20174.0,82.9699,82.994,82.8652,82.9216,20174.0
2015-10-14 14:10:00,103.02,103.02,102.96,102.99,13850.0,82.9135,82.9135,82.8652,82.8894,13850.0
2015-10-14 14:15:00,103.0,103.05,102.96,102.97,11048.0,82.8974,82.9377,82.8652,82.8733,11048.0
2015-10-14 14:20:00,102.98,103.07,102.98,103.0,14256.0,82.8813,82.9538,82.8813,82.8974,14256.0
2015-10-14 14:25:00,103.0,103.01,102.89,102.89,12924.0,82.8974,82.9055,82.8089,82.8089,12924.0
2015-10-14 14:30:00,102.89,102.96,102.86,102.86,20783.0,82.8089,82.8652,82.7847,82.7847,20783.0
2015-10-14 14:35:00,102.86,102.97,102.86,102.96,16437.0,82.7847,82.8733,82.7847,82.8652,16437.0
2015-10-14 14:40:00,102.94,102.97,102.89,102.95,14723.0,82.8491,82.8733,82.8089,82.8572,14723.0
2015-10-14 14:45:00,102.95,102.95,102.86,102.88,14876.0,82.8572,82.8572,82.7847,82.8008,14876.0
2015-10-14 14:50:00,102.88,102.92,102.85,102.87,27912.0,82.8008,82.833,82.7767,82.7928,27912.0
2015-10-14 14:55:00,102.87,102.92,102.82,102.89,24386.0,82.7928,82.833,82.7526,82.8089,24386.0
2015-10-14 15:00:00,102.89,102.99,102.89,102.99,23139.0,82.8089,82.8894,82.8089,82.8894,23139.0
2015-10-14 15:05:00,102.99,102.99,102.93,102.97,13985.0,82.8894,82.8894,82.8411,82.8733,13985.0
2015-10-14 15:10:00,102.95,103.01,102.94,102.94,16473.0,82.8572,82.9055,82.8491,82.8491,16473.0
2015-10-14 15:15:00,102.94,102.94,102.82,102.82,18247.0,82.8491,82.8491,82.7526,82.7526,18247.0
2015-10-14 15:20:00,102.81,102.85,102.74,102.85,19098.0,82.7445,82.7767,82.6882,82.7767,19098.0
2015-10-14 15:25:00,102.84,102.87,102.8,102.83,18147.0,82.7686,82.7928,82.7365,82.7606,18147.0
2015-10-14 15:30:00,102.84,103.01,102.84,102.98,24248.0,82.7686,82.9055,82.7686,82.8813,24248.0
2015-10-14 15:35:00,102.98,103.04,102.92,102.95,21005.0,82.8813,82.9296,82.833,82.8572,21005.0
2015-10-14 15:40:00,102.94,102.97,102.9,102.9,21357.0,82.8491,82.8733,82.8169,82.8169,21357.0
2015-10-14 15:45:00,102.9,102.9,102.8,102.82,50220.0,82.8169,82.8169,82.7365,82.7526,50220.0
2015-10-14 15:50:00,102.82,102.82,102.72,102.72,58847.0,82.7526,82.7526,82.6721,82.6721,58847.0
2015-10-14 15:55:00,102.71,102.81,102.69,102.77,88046.0,82.664,82.7445,82.6479,82.7123,88046.0
2015-10-15 09:30:00,103.62,103.82,103.38,103.55,28993.0,83.3964,83.5574,83.2033,83.3401,28993.0
2015-10-15 09:35:00,103.61,103.85,103.54,103.78,20770.0,83.3884,83.5815,83.332,83.5252,20770.0
2015-10-15 09:40:00,103.77,103.9,103.73,103.84,26475.0,83.5171,83.6218,83.4849,83.5735,26475.0
2015-10-15 09:45:00,103.82,103.86,103.68,103.69,18502.0,83.5574,83.5896,83.4447,83.4528,18502.0
2015-10-15 09:50:00,103.68,103.68,103.4,103.45,15925.0,83.4447,83.4447,83.2194,83.2596,15925.0
2015-10-15 09:55:00,103.43,103.48,103.22,103.32,12440.0,83.2435,83.2837,83.0745,83.155,12440.0
2015-10-15 10:00:00,103.3,103.44,103.26,103.4,17160.0,83.1389,83.2515,83.1067,83.2194,17160.0
2015-10-15 10:05:00,103.4,103.44,103.3,103.33,14400.0,83.2194,83.2515,83.1389,83.163,14400.0
2015-10-15 10:10:00,103.33,103.64,103.32,103.64,8700.0,83.163,83.4125,83.155,83.4125,8700.0
2015-10-15 10:15:00,103.66,103.79,103.63,103.79,9301.0,83.4286,83.5332,83.4045,83.5332,9301.0
2015-10-15 10:20:00,103.79,103.8,103.72,103.79,16304.0,83.5332,83.5413,83.4769,83.5332,16304.0
2015-10-15 10:25:00,103.8,103.8,103.64,103.72,10709.0,83.5413,83.5413,83.4125,83.4769,10709.0
2015-10-15 10:30:00,103.71,103.73,103.64,103.67,17548.0,83.4688,83.4849,83.4125,83.4367,17548.0
2015-10-15 10:35:00,103.67,103.8,103.67,103.77,16378.0,83.4367,83.5413,83.4367,83.5171,16378.0
2015-10-15 10:40:00,103.77,103.85,103.74,103.83,18270.0,83.5171,83.5815,83.493,83.5654,18270.0
2015-10-15 10:45:00,103.83,103.95,103.76,103.95,19086.0,83.5654,83.662,83.5091,83.662,19086.0
2015-10-15 10:50:00,103.95,104.08,103.93,103.98,26032.0,83.662,83.7666,83.6459,83.6862,26032.0
2015-10-15 10:55:00,103.99,104.01,103.9,103.9,6600.0,83.6942,83.7103,83.6218,83.6218,6600.0
2015-10-15 11:00:00,103.9,104.05,103.88,104.05,8318.0,83.6218,83.7425,83.6057,83.7425,8318.0
2015-10-15 11:05:00,104.06,104.08,103.98,103.98,12999.0,83.7505,83.7666,83.6862,83.6862,12999.0
2015-10-15 11:10:00,104.01,104.01,103.84,103.84,9500.0,83.7103,83.7103,83.5735,83.5735,9500.0
2015-10-15 11:15:00,103.87,103.87,103.81,103.82,7028.0,83.5976,83.5976,83.5493,83.5574,7028.0
2015-10-15 11:20:00,103.81,103.84,103.8,103.84,5365.0,83.5493,83.5735,83.5413,83.5735,5365.0
2015-10-15 11:25:00,103.83,103.94,103.83,103.93,5720.0,83.5654,83.654,83.5654,83.6459,5720.0
2015-10-15 11:30:00,103.94,103.97,103.9,103.91,9431.0,83.654,83.6781,83.6218,83.6298,9431.0
2015-10-15 11:35:00,103.9,103.93,103.86,103.86,9714.0,83.6218,83.6459,83.5896,83.5896,9714.0
2015-10-15 11:40:00,103.86,103.86,103.78,103.79,12202.0,83.5896,83.5896,83.5252,83.5332,12202.0
2015-10-15 11:45:00,103.79,103.81,103.76,103.78,9510.0,83.5332,83.5493,83.5091,83.5252,9510.0
2015-10-15 11:50:00,103.77,103.81,103.68,103.81,15977.0,83.5171,83.5493,83.4447,83.5493,15977.0
2015-10-15 11:55:00,103.8,103.8,103.72,103.72,16886.0,83.5413,83.5413,83.4769,83.4769,16886.0
2015-10-15 12:00:00,103.7,103.84,103.7,103.83,12101.0,83.4608,83.5735,83.4608,83.5654,12101.0
2015-10-15 12:05:00,103.83,103.83,103.76,103.77,6402.0,83.5654,83.5654,83.5091,83.5171,6402.0
2015-10-15 12:10:00,103.78,103.86,103.77,103.84,6808.0,83.5252,83.5896,83.5171,83.5735,6808.0
2015-10-15 12:15:00,103.83,103.89,103.83,103.89,6043.0,83.5654,83.6137,83.5654,83.6137,6043.0
2015-10-15 12:20:00,103.9,103.97,103.88,103.94,9690.0,83.6218,83.6781,83.6057,83.654,9690.0
2015-10-15 12:25:00,103.95,104.0,103.87,104.0,12975.0,83.662,83.7022,83.5976,83.7022,12975.0
2015-10-15 12:30:00,104.01,104.01,103.87,103.87,7031.0,83.7103,83.7103,83.5976,83.5976,7031.0
2015-10-15 12:35:00,103.88,103.89,103.84,103.85,5380.0,83.6057,83.6137,83.5735,83.5815,5380.0
2015-10-15 12:40:00,103.85,104.0,103.8,104.0,10758.0,83.5815,83.7022,83.5413,83.7022,10758.0
2015-10-15 12:45:00,104.01,104.02,103.97,103.99,6850.0,83.7103,83.7183,83.6781,83.6942,6850.0
2015-10-15 12:50:00,104.01,104.02,103.97,103.98,15514.0,83.7103,83.7183,83.6781,83.6862,15514.0
2015-10-15 12:55:00,103.99,104.02,103.96,104.01,11678.0,83.6942,83.7183,83.6701,83.7103,11678.0
2015-10-15 13:00:00,104.01,104.06,103.98,104.04,8475.0,83.7103,83.7505,83.6862,83.7344,8475.0
2015-10-15 13:05:00,104.05,104.2,104.05,104.17,24989.0,83.7425,83.8632,83.7425,83.8391,24989.0
2015-10-15 13:10:00,104.19,104.19,104.12,104.14,8020.0,83.8552,83.8552,83.7988,83.8149,8020.0
2015-10-15 13:15:00,104.15,104.21,104.13,104.18,11632.0,83.823,83.8713,83.8069,83.8471,11632.0
2015-10-15 13:20:00,104.19,104.29,104.17,104.29,11494.0,83.8552,83.9357,83.8391,83.9357,11494.0
2015-10-15 13:25:00,104.3,104.44,104.3,104.36,17188.0,83.9437,84.0564,83.9437,83.992,17188.0
2015-10-15 13:30:00,104.36,104.37,104.32,104.32,11094.0,83.992,84.0,83.9598,83.9598,11094.0
2015-10-15 13:35:00,104.31,104.43,104.31,104.41,25297.0,83.9517,84.0483,83.9517,84.0322,25297.0
2015-10-15 13:40:00,104.41,104.41,104.33,104.37,10444.0,84.0322,84.0322,83.9678,84.0,10444.0
2015-10-15 13:45:00,104.37,104.4,104.36,104.38,10358.0,84.0,84.0242,83.992,84.0081,10358.0
2015-10-15 13:50:00,104.38,104.45,104.37,104.44,11962.0,84.0081,84.0644,84.0,84.0564,11962.0
2015-10-15 13:55:00,104.43,104.52,104.43,104.45,17172.0,84.0483,84.1208,84.0483,84.0644,17172.0
2015-10-15 14:00:00,104.46,104.46,104.42,104.45,12407.0,84.0725,84.0725,84.0403,84.0644,12407.0
2015-10-15 14:05:00,104.44,104.47,104.43,104.47,13326.0,84.0564,84.0805,84.0483,84.0805,13326.0
2015-10-15 14:10:00,104.47,104.57,104.47,104.56,18783.0,84.0805,84.161,84.0805,84.153,18783.0
2015-10-15 14:15:00,104.57,104.57,104.53,104.57,10628.0,84.161,84.161,84.1288,84.161,10628.0
2015-10-15 14:20:00,104.56,104.59,104.49,104.52,11500.0,84.153,84.1771,84.0966,84.1208,11500.0
2015-10-15 14:25:00,104.52,104.53,104.49,104.53,12287.0,84.1208,84.1288,84.0966,84.1288,12287.0
2015-10-15 14:30:00,104.53,104.61,104.5,104.61,10526.0,84.1288,84.1932,84.1047,84.1932,10526.0
2015-10-15 14:35:00,104.61,104.68,104.59,104.68,17425.0,84.1932,84.2495,84.1771,84.2495,17425.0
2015-10-15 14:40:00,104.68,104.77,104.66,104.75,24867.0,84.2495,84.322,84.2334,84.3059,24867.0
2015-10-15 14:45:00,104.75,104.82,104.74,104.82,20932.0,84.3059,84.3622,84.2978,84.3622,20932.0
2015-10-15 14:50:00,104.82,104.83,104.76,104.76,11577.0,84.3622,84.3703,84.3139,84.3139,11577.0
2015-10-15 14:55:00,104.75,104.8,104.74,104.77,14135.0,84.3059,84.3461,84.2978,84.322,14135.0
2015-10-15 15:00:00,104.78,104.89,104.75,104.87,21234.0,84.33,84.4185,84.3059,84.4025,21234.0
2015-10-15 15:05:00,104.86,104.88,104.75,104.76,26429.0,84.3944,84.4105,84.3059,84.3139,26429.0
2015-10-15 15:10:00,104.76,104.8,104.73,104.8,14977.0,84.3139,84.3461,84.2898,84.3461,14977.0
2015-10-15 15:15:00,104.81,104.84,104.78,104.8,24158.0,84.3542,84.3783,84.33,84.3461,24158.0
2015-10-15 15:20:00,104.8,104.85,104.76,104.81,29742.0,84.3461,84.3864,84.3139,84.3542,29742.0
2015-10-15 15:25:00,104.81,104.83,104.79,104.82,23680.0,84.3542,84.3703,84.3381,84.3622,23680.0
2015-10-15 15:30:00,104.81,104.85,104.8,104.83,21426.0,84.3542,84.3864,84.3461,84.3703,21426.0
2015-10-15 15:35:00,104.83,104.83,104.75,104.76,27114.0,84.3703,84.3703,84.3059,84.3139,27114.0
2015-10-15 15:40:00,104.75,104.77,104.73,104.76,29272.0,84.3059,84.322,84.2898,84.3139,29272.0
2015-10-15 15:45:00,104.76,104.86,104.74,104.86,36956.0,84.3139,84.3944,84.2978,84.3944,36956.0
2015-10-15 15:50:00,104.86,104.96,104.85,104.92,45262.0,84.3944,84.4749,84.3864,84.4427,45262.0
2015-10-15 15:55:00,104.92,104.96,104.9,104.93,80592.0,84.4427,84.4749,84.4266,84.4507,80592.0
2015-10-16 09:30:00,105.24,105.97,105.2,105.58,161140.0,84.7002,85.2878,84.668,84.9739,161140.0
2015-10-16 09:35:00,105.54,105.54,105.08,105.33,46937.0,84.9417,84.9417,84.5715,84.7727,46937.0
2015-10-16 09:40:00,105.34,105.44,105.21,105.35,28367.0,84.7807,84.8612,84.6761,84.7888,28367.0
2015-10-16 09:45:00,105.37,105.58,105.37,105.54,21440.0,84.8049,84.9739,84.8049,84.9417,21440.0
2015-10-16 09:50:00,105.55,105.67,105.53,105.64,29991.0,84.9497,85.0463,84.9336,85.0222,29991.0
2015-10-16 09:55:00,105.62,105.69,105.6,105.64,23614.0,85.0061,85.0624,84.99,85.0222,23614.0
2015-10-16 10:00:00,105.67,105.75,105.61,105.69,22828.0,85.0463,85.1107,84.998,85.0624,22828.0
2015-10-16 10:05:00,105.72,105.72,105.55,105.65,23293.0,85.0866,85.0866,84.9497,85.0302,23293.0
2015-10-16 10:10:00,105.65,105.78,105.64,105.72,28084.0,85.0302,85.1348,85.0222,85.0866,28084.0
2015-10-16 10:15:00,105.7,105.85,105.7,105.8,26971.0,85.0705,85.1912,85.0705,85.1509,26971.0
2015-10-16 10:20:00,105.82,105.88,105.8,105.81,26925.0,85.167,85.2153,85.1509,85.159,26925.0
2015-10-16 10:25:00,105.82,105.87,105.69,105.75,22736.0,85.167,85.2073,85.0624,85.1107,22736.0
2015-10-16 10:30:00,105.73,105.73,105.63,105.66,8500.0,85.0946,85.0946,85.0141,85.0383,8500.0
2015-10-16 10:35:00,105.69,105.7,105.61,105.64,7868.0,85.0624,85.0705,84.998,85.0222,7868.0
2015-10-16 10:40:00,105.63,105.65,105.58,105.59,10407.0,85.0141,85.0302,84.9739,84.9819,10407.0
2015-10-16 10:45:00,105.58,105.62,105.57,105.59,18410.0,84.9739,85.0061,84.9658,84.9819,18410.0
2015-10-16 10:50:00,105.6,105.63,105.58,105.62,13224.0,84.99,85.0141,84.9739,85.0061,13224.0
2015-10-16 10:55:00,105.61,105.63,105.59,105.61,15189.0,84.998,85.0141,84.9819,84.998,15189.0
2015-10-16 11:00:00,105.61,105.67,105.6,105.63,12440.0,84.998,85.0463,84.99,85.0141,12440.0
2015-10-16 11:05:00,105.63,105.64,105.49,105.53,27542.0,85.0141,85.0222,84.9014,84.9336,27542.0
2015-10-16 11:10:00,105.53,105.56,105.52,105.52,11973.0,84.9336,84.9578,84.9256,84.9256,11973.0
2015-10-16 11:15:00,105.52,105.6,105.52,105.56,11589.0,84.9256,84.99,84.9256,84.9578,11589.0
2015-10-16 11:20:00,105.58,105.73,105.57,105.72,11624.0,84.9739,85.0946,84.9658,85.0866,11624.0
2015-10-16 11:25:00,105.73,105.83,105.73,105.81,17743.0,85.0946,85.1751,85.0946,85.159,17743.0
2015-10-16 11:30:00,105.82,105.87,105.82,105.85,17685.0,85.167,85.2073,85.167,85.1912,17685.0
2015-10-16 11:35:00,105.85,105.85,105.79,105.8,10207.0,85.1912,85.1912,85.1429,85.1509,10207.0
2015-10-16 11:40:00,105.79,105.85,105.78,105.78,10631.0,85.1429,85.1912,85.1348,85.1348,10631.0
2015-10-16 11:45:00,105.79,105.83,105.75,105.83,11033.0,85.1429,85.1751,85.1107,85.1751,11033.0
2015-10-16 11:50:00,105.82,105.89,105.8,105.87,8658.0,85.167,85.2234,85.1509,85.2073,8658.0
2015-10-16 11:55:00,105.87,105.91,105.87,105.89,9517.0,85.2073,85.2395,85.2073,85.2234,9517.0
2015-10-16 12:00:00,105.9,105.9,105.75,105.77,19748.0,85.2314,85.2314,85.1107,85.1268,19748.0
2015-10-16 12:05:00,105.77,105.78,105.72,105.73,12774.0,85.1268,85.1348,85.0866,85.0946,12774.0
2015-10-16 12:10:00,105.73,105.78,105.73,105.74,12179.0,85.0946,85.1348,85.0946,85.1027,12179.0
2015-10-16 12:15:00,105.74,105.74,105.68,105.68,10401.0,85.1027,85.1027,85.0544,85.0544,10401.0
2015-10-16 12:20:00,105.68,105.7,105.66,105.69,10043.0,85.0544,85.0705,85.0383,85.0624,10043.0
2015-10-16 12:25:00,105.69,105.71,105.61,105.61,8557.0,85.0624,85.0785,84.998,84.998,8557.0
2015-10-16 12:30:00,105.61,105.63,105.58,105.61,6221.0,84.998,85.0141,84.9739,84.998,6221.0
2015-10-16 12:35:00,105.6,105.62,105.57,105.62,10960.0,84.99,85.0061,84.9658,85.0061,10960.0
2015-10-16 12:40:00,105.62,105.62,105.58,105.59,9266.0,85.0061,85.0061,84.9739,84.9819,9266.0
2015-10-16 12:45:00,105.6,105.63,105.59,105.62,11644.0,84.99,85.0141,84.9819,85.0061,11644.0
2015-10-16 12:50:00,105.62,105.63,105.59,105.61,4637.0,85.0061,85.0141,84.9819,84.998,4637.0
2015-10-16 12:55:00,105.62,105.65,105.59,105.59,8316.0,85.0061,85.0302,84.9819,84.9819,8316.0
2015-10-16 13:00:00,105.59,105.6,105.57,105.57,11818.0,84.9819,84.99,84.9658,84.9658,11818.0
2015-10-16 13:05:00,105.57,105.57,105.45,105.45,13300.0,84.9658,84.9658,84.8693,84.8693,13300.0
2015-10-16 13:10:00,105.44,105.48,105.44,105.45,10214.0,84.8612,84.8934,84.8612,84.8693,10214.0
2015-10-16 13:15:00,105.45,105.45,105.39,105.39,7128.0,84.8693,84.8693,84.821,84.821,7128.0
2015-10-16 13:20:00,105.41,105.42,105.39,105.4,5276.0,84.8371,84.8451,84.821,84.829,5276.0
2015-10-16 13:25:00,105.39,105.39,105.33,105.34,6643.0,84.821,84.821,84.7727,84.7807,6643.0
2015-10-16 13:30:00,105.34,105.38,105.34,105.34,7646.0,84.7807,84.8129,84.7807,84.7807,7646.0
2015-10-16 13:35:00,105.35,105.37,105.32,105.34,8460.0,84.7888,84.8049,84.7646,84.7807,8460.0
2015-10-16 13:40:00,105.34,105.34,105.24,105.25,5945.0,84.7807,84.7807,84.7002,84.7083,5945.0
2015-10-16 13:45:00,105.23,105.27,105.17,105.17,11300.0,84.6922,84.7244,84.6439,84.6439,11300.0
2015-10-16 13:50:00,105.18,105.2,105.13,105.14,8985.0,84.6519,84.668,84.6117,84.6198,8985.0
2015-10-16 13:55:00,105.14,105.14,105.05,105.07,8502.0,84.6198,84.6198,84.5473,84.5634,8502.0
2015-10-16 14:00:00,105.08,105.13,105.04,105.07,9448.0,84.5715,84.6117,84.5393,84.5634,9448.0
2015-10-16 14:05:00,105.07,105.1,105.05,105.09,9691.0,84.5634,84.5876,84.5473,84.5795,9691.0
2015-10-16 14:10:00,105.08,105.17,105.08,105.17,33187.0,84.5715,84.6439,84.5715,84.6439,33187.0
2015-10-16 14:15:00,105.17,105.3,105.17,105.29,17983.0,84.6439,84.7485,84.6439,84.7405,17983.0
2015-10-16 14:20:00,105.29,105.41,105.29,105.38,25760.0,84.7405,84.8371,84.7405,84.8129,25760.0
2015-10-16 14:25:00,105.36,105.41,105.34,105.34,8030.0,84.7968,84.8371,84.7807,84.7807,8030.0
2015-10-16 14:30:00,105.34,105.41,105.34,105.39,14501.0,84.7807,84.8371,84.7807,84.821,14501.0
2015-10-16 14:35:00,105.4,105.46,105.4,105.46,11540.0,84.829,84.8773,84.829,84.8773,11540.0
2015-10-16 14:40:00,105.46,105.47,105.42,105.45,14018.0,84.8773,84.8853,84.8451,84.8693,14018.0
2015-10-16 14:45:00,105.45,105.5,105.45,105.47,6164.0,84.8693,84.9095,84.8693,84.8853,6164.0
2015-10-16 14:50:00,105.48,105.49,105.45,105.49,11951.0,84.8934,84.9014,84.8693,84.9014,11951.0
2015-10-16 14:55:00,105.48,105.51,105.46,105.5,8053.0,84.8934,84.9175,84.8773,84.9095,8053.0
2015-10-16 15:00:00,105.5,105.54,105.49,105.51,11974.0,84.9095,84.9417,84.9014,84.9175,11974.0
2015-10-16 15:05:00,105.51,105.52,105.47,105.48,12762.0,84.9175,84.9256,84.8853,84.8934,12762.0
2015-10-16 15:10:00,105.48,105.5,105.45,105.5,16351.0,84.8934,84.9095,84.8693,84.9095,16351.0
2015-10-16 15:15:00,105.5,105.58,105.48,105.58,14946.0,84.9095,84.9739,84.8934,84.9739,14946.0
2015-10-16 15:20:00,105.58,105.63,105.57,105.62,18871.0,84.9739,85.0141,84.9658,85.0061,18871.0
2015-10-16 15:25:00,105.61,105.64,105.6,105.63,17292.0,84.998,85.0222,84.99,85.0141,17292.0
2015-10-16 15:30:00,105.63,105.72,105.62,105.7,23997.0,85.0141,85.0866,85.0061,85.0705,23997.0
2015-10-16 15:35:00,105.7,105.77,105.69,105.75,18538.0,85.0705,85.1268,85.0624,85.1107,18538.0
2015-10-16 15:40:00,105.75,105.75,105.65,105.67,30372.0,85.1107,85.1107,85.0302,85.0463,30372.0
2015-10-16 15:45:00,105.68,105.71,105.64,105.68,31942.0,85.0544,85.0785,85.0222,85.0544,31942.0
2015-10-16 15:50:00,105.67,105.8,105.66,105.8,63913.0,85.0463,85.1509,85.0383,85.1509,63913.0
2015-10-16 15:55:00,105.8,105.93,105.79,105.9,157059.0,85.1509,85.2556,85.1429,85.2314,157059.0
2015-10-19 09:30:00,105.74,105.89,104.81,105.62,21035.0,85.1027,85.2234,84.3542,85.0061,21035.0
2015-10-19 09:35:00,105.69,105.91,105.69,105.77,11262.0,85.0624,85.2395,85.0624,85.1268,11262.0
2015-10-19 09:40:00,105.75,105.9,105.65,105.82,13553.0,85.1107,85.2314,85.0302,85.167,13553.0
2015-10-19 09:45:00,105.79,105.88,105.67,105.67,12896.0,85.1429,85.2153,85.0463,85.0463,12896.0
2015-10-19 09:50:00,105.69,105.69,105.49,105.5,32446.0,85.0624,85.0624,84.9014,84.9095,32446.0
2015-10-19 09:55:00,105.54,105.64,105.5,105.58,16313.0,84.9417,85.0222,84.9095,84.9739,16313.0
2015-10-19 10:00:00,105.54,105.58,105.42,105.44,17259.0,84.9417,84.9739,84.8451,84.8612,17259.0
2015-10-19 10:05:00,105.42,105.54,105.41,105.48,10724.0,84.8451,84.9417,84.8371,84.8934,10724.0
2015-10-19 10:10:00,105.47,105.49,105.38,105.41,38262.0,84.8853,84.9014,84.8129,84.8371,38262.0
2015-10-19 10:15:00,105.42,105.42,105.3,105.33,15575.0,84.8451,84.8451,84.7485,84.7727,15575.0
2015-10-19 10:20:00,105.34,105.46,105.34,105.39,38716.0,84.7807,84.8773,84.7807,84.821,38716.0
2015-10-19 10:25:00,105.37,105.41,105.34,105.39,24012.0,84.8049,84.8371,84.7807,84.821,24012.0
2015-10-19 10:30:00,105.38,105.4,105.32,105.32,21404.0,84.8129,84.829,84.7646,84.7646,21404.0
2015-10-19 10:35:00,105.31,105.35,105.29,105.32,16088.0,84.7566,84.7888,84.7405,84.7646,16088.0
2015-10-19 10:40:00,105.32,105.58,105.32,105.58,12811.0,84.7646,84.9739,84.7646,84.9739,12811.0
2015-10-19 10:45:00,105.57,105.63,105.54,105.58,11539.0,84.9658,85.0141,84.9417,84.9739,11539.0
2015-10-19 10:50:00,105.58,105.62,105.53,105.58,9042.0,84.9739,85.0061,84.9336,84.9739,9042.0
2015-10-19 10:55:00,105.62,105.64,105.59,105.63,16378.0,85.0061,85.0222,84.9819,85.0141,16378.0
2015-10-19 11:00:00,105.63,105.63,105.44,105.46,13013.0,85.0141,85.0141,84.8612,84.8773,13013.0
2015-10-19 11:05:00,105.46,105.57,105.43,105.57,14217.0,84.8773,84.9658,84.8532,84.9658,14217.0
2015-10-19 11:10:00,105.56,105.62,105.56,105.61,12028.0,84.9578,85.0061,84.9578,84.998,12028.0
2015-10-19 11:15:00,105.6,105.66,105.58,105.65,25605.0,84.99,85.0383,84.9739,85.0302,25605.0
2015-10-19 11:20:00,105.65,105.74,105.65,105.72,26369.0,85.0302,85.1027,85.0302,85.0866,26369.0
2015-10-19 11:25:00,105.73,105.73,105.67,105.67,8810.0,85.0946,85.0946,85.0463,85.0463,8810.0
2015-10-19 11:30:00,105.68,105.76,105.68,105.76,12352.0,85.0544,85.1187,85.0544,85.1187,12352.0
2015-10-19 11:35:00,105.76,105.8,105.76,105.77,8941.0,85.1187,85.1509,85.1187,85.1268,8941.0
2015-10-19 11:40:00,105.76,105.76,105.65,105.67,9390.0,85.1187,85.1187,85.0302,85.0463,9390.0
2015-10-19 11:45:00,105.68,105.68,105.59,105.64,33811.0,85.0544,85.0544,84.9819,85.0222,33811.0
2015-10-19 11:50:00,105.63,105.68,105.62,105.64,16537.0,85.0141,85.0544,85.0061,85.0222,16537.0
2015-10-19 11:55:00,105.64,105.64,105.53,105.55,9000.0,85.0222,85.0222,84.9336,84.9497,9000.0
2015-10-19 12:00:00,105.56,105.58,105.53,105.56,18129.0,84.9578,84.9739,84.9336,84.9578,18129.0
2015-10-19 12:05:00,105.55,105.57,105.54,105.55,5800.0,84.9497,84.9658,84.9417,84.9497,5800.0
2015-10-19 12:10:00,105.55,105.58,105.49,105.51,11130.0,84.9497,84.9739,84.9014,84.9175,11130.0
2015-10-19 12:15:00,105.51,105.63,105.5,105.63,15864.0,84.9175,85.0141,84.9095,85.0141,15864.0
2015-10-19 12:20:00,105.63,105.64,105.55,105.6,12043.0,85.0141,85.0222,84.9497,84.99,12043.0
2015-10-19 12:25:00,105.6,105.65,105.55,105.55,9946.0,84.99,85.0302,84.9497,84.9497,9946.0
2015-10-19 12:30:00,105.55,105.55,105.48,105.49,12867.0,84.9497,84.9497,84.8934,84.9014,12867.0
2015-10-19 12:35:00,105.5,105.58,105.5,105.56,10355.0,84.9095,84.9739,84.9095,84.9578,10355.0
2015-10-19 12:40:00,105.55,105.58,105.52,105.53,10600.0,84.9497,84.9739,84.9256,84.9336,10600.0
2015-10-19 12:45:00,105.53,105.53,105.43,105.43,12703.0,84.9336,84.9336,84.8532,84.8532,12703.0
2015-10-19 12:50:00,105.42,105.51,105.42,105.48,13620.0,84.8451,84.9175,84.8451,84.8934,13620.0
2015-10-19 12:55:00,105.5,105.51,105.46,105.5,16693.0,84.9095,84.9175,84.8773,84.9095,16693.0
2015-10-19 13:00:00,105.5,105.56,105.5,105.52,15620.0,84.9095,84.9578,84.9095,84.9256,15620.0
2015-10-19 13:05:00,105.52,105.62,105.51,105.59,17250.0,84.9256,85.0061,84.9175,84.9819,17250.0
2015-10-19 13:10:00,105.59,105.6,105.5,105.51,9768.0,84.9819,84.99,84.9095,84.9175,9768.0
2015-10-19 13:15:00,105.54,105.55,105.5,105.5,14331.0,84.9417,84.9497,84.9095,84.9095,14331.0
2015-10-19 13:20:00,105.5,105.53,105.48,105.48,24563.0,84.9095,84.9336,84.8934,84.8934,24563.0
2015-10-19 13:25:00,105.5,105.5,105.43,105.45,24358.0,84.9095,84.9095,84.8532,84.8693,24358.0
2015-10-19 13:30:00,105.45,105.46,105.37,105.39,19186.0,84.8693,84.8773,84.8049,84.821,19186.0
2015-10-19 13:35:00,105.38,105.41,105.36,105.4,20391.0,84.8129,84.8371,84.7968,84.829,20391.0
2015-10-19 13:40:00,105.41,105.47,105.4,105.4,16792.0,84.8371,84.8853,84.829,84.829,16792.0
2015-10-19 13:45:00,105.38,105.43,105.34,105.35,16920.0,84.8129,84.8532,84.7807,84.7888,16920.0
2015-10-19 13:50:00,105.35,105.4,105.35,105.37,11873.0,84.7888,84.829,84.7888,84.8049,11873.0
2015-10-19 13:55:00,105.37,105.4,105.36,105.39,9363.0,84.8049,84.829,84.7968,84.821,9363.0
2015-10-19 14:00:00,105.39,105.47,105.36,105.46,24312.0,84.821,84.8853,84.7968,84.8773,24312.0
2015-10-19 14:05:00,105.46,105.49,105.42,105.44,13227.0,84.8773,84.9014,84.8451,84.8612,13227.0
2015-10-19 14:10:00,105.44,105.44,105.38,105.43,14377.0,84.8612,84.8612,84.8129,84.8532,14377.0
2015-10-19 14:15:00,105.45,105.46,105.4,105.4,12400.0,84.8693,84.8773,84.829,84.829,12400.0
2015-10-19 14:20:00,105.4,105.43,105.34,105.37,15300.0,84.829,84.8532,84.7807,84.8049,15300.0
2015-10-19 14:25:00,105.37,105.49,105.37,105.48,33478.0,84.8049,84.9014,84.8049,84.8934,33478.0
2015-10-19 14:30:00,105.48,105.56,105.48,105.54,18620.0,84.8934,84.9578,84.8934,84.9417,18620.0
2015-10-19 14:35:00,105.55,105.67,105.55,105.66,39611.0,84.9497,85.0463,84.9497,85.0383,39611.0
2015-10-19 14:40:00,105.66,105.74,105.65,105.65,25067.0,85.0383,85.1027,85.0302,85.0302,25067.0
2015-10-19 14:45:00,105.65,105.69,105.64,105.68,16934.0,85.0302,85.0624,85.0222,85.0544,16934.0
2015-10-19 14:50:00,105.67,105.72,105.65,105.72,27278.0,85.0463,85.0866,85.0302,85.0866,27278.0
2015-10-19 14:55:00,105.72,105.79,105.71,105.77,37551.0,85.0866,85.1429,85.0785,85.1268,37551.0
2015-10-19 15:00:00,105.76,105.81,105.74,105.78,35266.0,85.1187,85.159,85.1027,85.1348,35266.0
2015-10-19 15:05:00,105.78,105.78,105.74,105.75,27810.0,85.1348,85.1348,85.1027,85.1107,27810.0
2015-10-19 15:10:00,105.75,105.84,105.74,105.84,32080.0,85.1107,85.1831,85.1027,85.1831,32080.0
2015-10-19 15:15:00,105.84,105.96,105.83,105.95,34208.0,85.1831,85.2797,85.1751,85.2717,34208.0
2015-10-19 15:20:00,105.95,106.0,105.92,105.99,45086.0,85.2717,85.3119,85.2475,85.3039,45086.0
2015-10-19 15:25:00,105.99,106.11,105.99,106.04,59708.0,85.3039,85.4004,85.3039,85.3441,59708.0
2015-10-19 15:30:00,106.04,106.08,106.04,106.07,74613.0,85.3441,85.3763,85.3441,85.3682,74613.0
2015-10-19 15:35:00,106.07,106.15,106.07,106.11,85936.0,85.3682,85.4326,85.3682,85.4004,85936.0
2015-10-19 15:40:00,106.12,106.14,106.06,106.1,78950.0,85.4085,85.4246,85.3602,85.3924,78950.0
2015-10-19 15:45:00,106.1,106.17,106.1,106.17,71521.0,85.3924,85.4487,85.3924,85.4487,71521.0
2015-10-19 15:50:00,106.17,106.2,106.17,106.18,83599.0,85.4487,85.4729,85.4487,85.4568,83599.0
2015-10-19 15:55:00,106.19,106.47,106.18,106.38,198259.0,85.4648,85.6902,85.4568,85.6177,198259.0
2015-10-20 09:30:00,108.58,109.86,108.0,108.49,178542.0,87.3884,88.4185,86.9216,87.3159,178542.0
2015-10-20 09:35:00,108.45,109.37,108.45,108.73,146648.0,87.2837,88.0242,87.2837,87.5091,146648.0
2015-10-20 09:40:00,108.73,108.98,108.58,108.84,82013.0,87.5091,87.7103,87.3884,87.5976,82013.0
2015-10-20 09:45:00,108.87,108.88,108.29,108.5,97358.0,87.6218,87.6298,87.155,87.324,97358.0
2015-10-20 09:50:00,108.5,108.58,108.08,108.48,65352.0,87.324,87.3884,86.986,87.3079,65352.0
2015-10-20 09:55:00,108.44,108.5,108.2,108.31,40894.0,87.2757,87.324,87.0825,87.1711,40894.0
2015-10-20 10:00:00,108.31,108.31,108.15,108.22,33734.0,87.1711,87.1711,87.0423,87.0986,33734.0
2015-10-20 10:05:00,108.25,108.27,108.11,108.12,29182.0,87.1228,87.1389,87.0101,87.0181,29182.0
2015-10-20 10:10:00,108.12,108.16,107.91,107.97,46673.0,87.0181,87.0503,86.8491,86.8974,46673.0
2015-10-20 10:15:00,107.94,108.48,107.94,108.44,55181.0,86.8733,87.3079,86.8733,87.2757,55181.0
2015-10-20 10:20:00,108.44,108.66,108.43,108.51,45348.0,87.2757,87.4528,87.2676,87.332,45348.0
2015-10-20 10:25:00,108.53,108.53,108.32,108.35,28750.0,87.3481,87.3481,87.1791,87.2033,28750.0
2015-10-20 10:30:00,108.35,108.65,108.31,108.53,44877.0,87.2033,87.4447,87.1711,87.3481,44877.0
2015-10-20 10:35:00,108.52,108.63,108.45,108.5,37883.0,87.3401,87.4286,87.2837,87.324,37883.0
2015-10-20 10:40:00,108.53,108.87,108.52,108.77,37495.0,87.3481,87.6218,87.3401,87.5413,37495.0
2015-10-20 10:45:00,108.78,108.79,108.61,108.61,22879.0,87.5493,87.5574,87.4125,87.4125,22879.0
2015-10-20 10:50:00,108.62,108.81,108.62,108.8,24554.0,87.4206,87.5735,87.4206,87.5654,24554.0
2015-10-20 10:55:00,108.83,109.0,108.79,108.98,24329.0,87.5896,87.7264,87.5574,87.7103,24329.0
2015-10-20 11:00:00,108.98,108.98,108.84,108.95,19831.0,87.7103,87.7103,87.5976,87.6862,19831.0
2015-10-20 11:05:00,108.96,109.18,108.95,109.14,34086.0,87.6942,87.8713,87.6862,87.8391,34086.0
2015-10-20 11:10:00,109.13,109.21,108.95,109.18,32162.0,87.831,87.8954,87.6862,87.8713,32162.0
2015-10-20 11:15:00,109.2,109.35,109.13,109.2,50199.0,87.8874,88.0081,87.831,87.8874,50199.0
2015-10-20 11:20:00,109.2,109.27,108.86,108.94,27583.0,87.8874,87.9437,87.6137,87.6781,27583.0
2015-10-20 11:25:00,108.93,108.95,108.63,108.82,54529.0,87.6701,87.6862,87.4286,87.5815,54529.0
2015-10-20 11:30:00,108.83,108.98,108.83,108.87,22715.0,87.5896,87.7103,87.5896,87.6218,22715.0
2015-10-20 11:35:00,108.86,108.88,108.75,108.77,15887.0,87.6137,87.6298,87.5252,87.5413,15887.0
2015-10-20 11:40:00,108.8,108.81,108.69,108.73,16924.0,87.5654,87.5735,87.4769,87.5091,16924.0
2015-10-20 11:45:00,108.74,108.75,108.65,108.72,22727.0,87.5171,87.5252,87.4447,87.501,22727.0
2015-10-20 11:50:00,108.7,108.76,108.6,108.66,21246.0,87.4849,87.5332,87.4045,87.4528,21246.0
2015-10-20 11:55:00,108.65,108.65,108.49,108.55,25949.0,87.4447,87.4447,87.3159,87.3642,25949.0
2015-10-20 12:00:00,108.55,108.7,108.52,108.7,15432.0,87.3642,87.4849,87.3401,87.4849,15432.0
2015-10-20 12:05:00,108.7,108.73,108.69,108.7,11613.0,87.4849,87.5091,87.4769,87.4849,11613.0
2015-10-20 12:10:00,108.71,108.9,108.7,108.88,19255.0,87.493,87.6459,87.4849,87.6298,19255.0
2015-10-20 12:15:00,108.88,108.97,108.79,108.97,20259.0,87.6298,87.7023,87.5574,87.7023,20259.0
2015-10-20 12:20:00,108.96,109.05,108.96,108.96,20177.0,87.6942,87.7666,87.6942,87.6942,20177.0
2015-10-20 12:25:00,108.94,109.06,108.93,109.06,11862.0,87.6781,87.7747,87.6701,87.7747,11862.0
2015-10-20 12:30:00,109.05,109.09,108.98,109.06,16142.0,87.7666,87.7988,87.7103,87.7747,16142.0
2015-10-20 12:35:00,109.07,109.08,109.03,109.05,11484.0,87.7827,87.7908,87.7505,87.7666,11484.0
2015-10-20 12:40:00,109.06,109.09,109.01,109.06,8510.0,87.7747,87.7988,87.7344,87.7747,8510.0
2015-10-20 12:45:00,109.07,109.09,109.02,109.07,11514.0,87.7827,87.7988,87.7425,87.7827,11514.0
2015-10-20 12:50:00,109.07,109.15,109.01,109.01,23098.0,87.7827,87.8471,87.7344,87.7344,23098.0
2015-10-20 12:55:00,109.01,109.01,108.91,108.96,14427.0,87.7344,87.7344,87.654,87.6942,14427.0
2015-10-20 13:00:00,108.95,108.97,108.9,108.97,19432.0,87.6862,87.7023,87.6459,87.7023,19432.0
2015-10-20 13:05:00,108.94,109.01,108.93,108.93,37356.0,87.6781,87.7344,87.6701,87.6701,37356.0
2015-10-20 13:10:00,108.93,108.98,108.93,108.96,31604.0,87.6701,87.7103,87.6701,87.6942,31604.0
2015-10-20 13:15:00,108.96,109.09,108.94,109.06,46770.0,87.6942,87.7988,87.6781,87.7747,46770.0
2015-10-20 13:20:00,109.07,109.1,109.0,109.02,37375.0,87.7827,87.8069,87.7264,87.7425,37375.0
2015-10-20 13:25:00,109.03,109.03,108.99,109.02,30350.0,87.7505,87.7505,87.7183,87.7425,30350.0
2015-10-20 13:30:00,109.02,109.08,108.96,109.04,26643.0,87.7425,87.7908,87.6942,87.7586,26643.0
2015-10-20 13:35:00,109.04,109.12,109.0,109.08,26912.0,87.7586,87.823,87.7264,87.7908,26912.0
2015-10-20 13:40:00,109.08,109.11,109.08,109.09,17712.0,87.7908,87.8149,87.7908,87.7988,17712.0
2015-10-20 13:45:00,109.08,109.09,108.98,109.0,32591.0,87.7908,87.7988,87.7103,87.7264,32591.0
2015-10-20 13:50:00,108.99,109.02,108.92,108.92,31028.0,87.7183,87.7425,87.662,87.662,31028.0
2015-10-20 13:55:00,108.92,108.98,108.91,108.97,19109.0,87.662,87.7103,87.654,87.7023,19109.0
2015-10-20 14:00:00,108.96,108.98,108.92,108.95,21867.0,87.6942,87.7103,87.662,87.6862,21867.0
2015-10-20 14:05:00,108.94,108.97,108.9,108.93,13480.0,87.6781,87.7023,87.6459,87.6701,13480.0
2015-10-20 14:10:00,108.93,108.98,108.91,108.97,24335.0,87.6701,87.7103,87.654,87.7023,24335.0
2015-10-20 14:15:00,108.96,108.99,108.94,108.99,11844.0,87.6942,87.7183,87.6781,87.7183,11844.0
2015-10-20 14:20:00,108.98,108.99,108.91,108.92,13310.0,87.7103,87.7183,87.654,87.662,13310.0
2015-10-20 14:25:00,108.91,108.96,108.88,108.91,13099.0,87.654,87.6942,87.6298,87.654,13099.0
2015-10-20 14:30:00,108.91,108.94,108.89,108.92,11482.0,87.654,87.6781,87.6379,87.662,11482.0
2015-10-20 14:35:00,108.92,108.93,108.85,108.87,25230.0,87.662,87.6701,87.6057,87.6218,25230.0
2015-10-20 14:40:00,108.87,109.0,108.86,109.0,16625.0,87.6218,87.7264,87.6137,87.7264,16625.0
2015-10-20 14:45:00,108.99,109.0,108.96,109.0,10000.0,87.7183,87.7264,87.6942,87.7264,10000.0
2015-10-20 14:50:00,109.0,109.03,108.94,108.95,24935.0,87.7264,87.7505,87.6781,87.6862,24935.0
2015-10-20 14:55:00,108.95,108.96,108.84,108.9,27026.0,87.6862,87.6942,87.5976,87.6459,27026.0
2015-10-20 15:00:00,108.91,109.01,108.91,109.0,33845.0,87.654,87.7344,87.654,87.7264,33845.0
2015-10-20 15:05:00,109.01,109.02,108.99,109.0,19060.0,87.7344,87.7425,87.7183,87.7264,19060.0
2015-10-20 15:10:00,109.0,109.04,108.92,108.92,28344.0,87.7264,87.7586,87.662,87.662,28344.0
2015-10-20 15:15:00,108.92,108.94,108.8,108.8,22600.0,87.662,87.6781,87.5654,87.5654,22600.0
2015-10-20 15:20:00,108.81,108.89,108.8,108.89,22278.0,87.5735,87.6379,87.5654,87.6379,22278.0
2015-10-20 15:25:00,108.88,108.94,108.82,108.83,29351.0,87.6298,87.6781,87.5815,87.5896,29351.0
2015-10-20 15:30:00,108.83,108.83,108.78,108.83,28480.0,87.5896,87.5896,87.5493,87.5896,28480.0
2015-10-20 15:35:00,108.83,108.88,108.82,108.88,27288.0,87.5896,87.6298,87.5815,87.6298,27288.0
2015-10-20 15:40:00,108.88,108.88,108.8,108.81,44735.0,87.6298,87.6298,87.5654,87.5735,44735.0
2015-10-20 15:45:00,108.82,108.87,108.73,108.76,60377.0,87.5815,87.6218,87.5091,87.5332,60377.0
2015-10-20 15:50:00,108.76,108.84,108.73,108.83,61001.0,87.5332,87.5976,87.5091,87.5896,61001.0
2015-10-20 15:55:00,108.84,108.93,108.83,108.93,132443.0,87.5976,87.6701,87.5896,87.6701,132443.0
2015-10-21 09:30:00,109.5,109.99,109.49,109.99,68897.0,88.1288,88.5232,88.1208,88.5232,68897.0
2015-10-21 09:35:00,109.99,110.14,109.86,109.97,61611.0,88.5232,88.6439,88.4185,88.5071,61611.0
2015-10-21 09:40:00,109.93,110.02,109.74,109.99,55957.0,88.4749,88.5473,88.322,88.5232,55957.0
2015-10-21 09:45:00,110.0,110.04,109.95,110.01,37700.0,88.5312,88.5634,88.491,88.5393,37700.0
2015-10-21 09:50:00,110.0,110.08,109.92,109.95,21122.0,88.5312,88.5956,88.4668,88.491,21122.0
2015-10-21 09:55:00,109.95,110.2,109.92,110.15,30070.0,88.491,88.6922,88.4668,88.6519,30070.0
2015-10-21 10:00:00,110.14,110.34,110.03,110.31,41283.0,88.6439,88.8049,88.5554,88.7807,41283.0
2015-10-21 10:05:00,110.32,110.46,110.27,110.28,44664.0,88.7888,88.9014,88.7485,88.7566,44664.0
2015-10-21 10:10:00,110.3,110.35,110.19,110.29,61795.0,88.7727,88.8129,88.6841,88.7646,61795.0
2015-10-21 10:15:00,110.29,110.32,110.14,110.32,87984.0,88.7646,88.7888,88.6439,88.7888,87984.0
2015-10-21 10:20:00,110.31,110.61,110.3,110.58,35181.0,88.7807,89.0222,88.7727,88.998,35181.0
2015-10-21 10:25:00,110.56,110.68,110.48,110.66,25392.0,88.9819,89.0785,88.9175,89.0624,25392.0
2015-10-21 10:30:00,110.67,110.73,110.62,110.71,76583.0,89.0705,89.1188,89.0302,89.1027,76583.0
2015-10-21 10:35:00,110.71,110.92,110.68,110.92,33629.0,89.1027,89.2717,89.0785,89.2717,33629.0
2015-10-21 10:40:00,110.92,110.95,110.86,110.87,32904.0,89.2717,89.2958,89.2234,89.2314,32904.0
2015-10-21 10:45:00,110.89,110.96,110.86,110.96,22723.0,89.2475,89.3039,89.2234,89.3039,22723.0
2015-10-21 10:50:00,110.95,110.96,110.8,110.81,24734.0,89.2958,89.3039,89.1751,89.1831,24734.0
2015-10-21 10:55:00,110.81,111.04,110.81,111.02,35295.0,89.1831,89.3682,89.1831,89.3522,35295.0
2015-10-21 11:00:00,111.03,111.12,111.01,111.1,27302.0,89.3602,89.4326,89.3441,89.4165,27302.0
2015-10-21 11:05:00,111.11,111.12,111.0,111.0,22915.0,89.4246,89.4326,89.3361,89.3361,22915.0
2015-10-21 11:10:00,111.0,111.02,110.87,110.91,28606.0,89.3361,89.3522,89.2314,89.2636,28606.0
2015-10-21 11:15:00,110.91,111.09,110.91,111.06,20206.0,89.2636,89.4085,89.2636,89.3843,20206.0
2015-10-21 11:20:00,111.07,111.24,111.03,111.24,21065.0,89.3924,89.5292,89.3602,89.5292,21065.0
2015-10-21 11:25:00,111.22,111.24,111.1,111.11,17815.0,89.5131,89.5292,89.4165,89.4246,17815.0
2015-10-21 11:30:00,111.1,111.24,111.02,111.21,30593.0,89.4165,89.5292,89.3522,89.5051,30593.0
2015-10-21 11:35:00,111.22,111.35,111.21,111.34,14125.0,89.5131,89.6177,89.5051,89.6097,14125.0
2015-10-21 11:40:00,111.35,111.37,111.21,111.27,18288.0,89.6177,89.6338,89.5051,89.5534,18288.0
2015-10-21 11:45:00,111.27,111.37,111.23,111.32,17493.0,89.5534,89.6338,89.5212,89.5936,17493.0
2015-10-21 11:50:00,111.31,111.48,111.31,111.47,30836.0,89.5856,89.7224,89.5856,89.7143,30836.0
2015-10-21 11:55:00,111.47,111.65,111.46,111.64,47993.0,89.7143,89.8592,89.7063,89.8511,47993.0
2015-10-21 12:00:00,111.63,111.71,111.61,111.71,33969.0,89.8431,89.9075,89.827,89.9075,33969.0
2015-10-21 12:05:00,111.69,111.72,111.61,111.64,74099.0,89.8914,89.9155,89.827,89.8511,74099.0
2015-10-21 12:10:00,111.63,111.63,111.57,111.58,18557.0,89.8431,89.8431,89.7948,89.8029,18557.0
2015-10-21 12:15:00,111.59,111.65,111.58,111.61,38710.0,89.8109,89.8592,89.8029,89.827,38710.0
2015-10-21 12:20:00,111.6,111.66,111.6,111.65,20444.0,89.819,89.8672,89.819,89.8592,20444.0
2015-10-21 12:25:00,111.64,111.68,111.6,111.63,36795.0,89.8511,89.8833,89.819,89.8431,36795.0
2015-10-21 12:30:00,111.62,111.64,111.57,111.57,38891.0,89.835,89.8511,89.7948,89.7948,38891.0
2015-10-21 12:35:00,111.58,111.6,111.45,111.47,12398.0,89.8029,89.819,89.6982,89.7143,12398.0
2015-10-21 12:40:00,111.48,111.53,111.41,111.41,10823.0,89.7224,89.7626,89.666,89.666,10823.0
2015-10-21 12:45:00,111.42,111.43,111.28,111.33,22059.0,89.6741,89.6821,89.5614,89.6016,22059.0
2015-10-21 12:50:00,111.32,111.36,111.31,111.36,14254.0,89.5936,89.6258,89.5856,89.6258,14254.0
2015-10-21 12:55:00,111.35,111.37,111.29,111.33,15801.0,89.6177,89.6338,89.5695,89.6016,15801.0
2015-10-21 13:00:00,111.34,111.34,111.29,111.31,20536.0,89.6097,89.6097,89.5695,89.5856,20536.0
2015-10-21 13:05:00,111.3,111.41,111.28,111.4,16241.0,89.5775,89.666,89.5614,89.658,16241.0
2015-10-21 13:10:00,111.39,111.44,111.37,111.44,12621.0,89.6499,89.6902,89.6338,89.6902,12621.0
2015-10-21 13:15:00,111.44,111.44,111.23,111.23,16535.0,89.6902,89.6902,89.5212,89.5212,16535.0
2015-10-21 13:20:00,111.23,111.31,111.18,111.18,24250.0,89.5212,89.5856,89.4809,89.4809,24250.0
2015-10-21 13:25:00,111.17,111.19,111.06,111.15,25883.0,89.4729,89.489,89.3843,89.4568,25883.0
2015-10-21 13:30:00,111.14,111.19,111.09,111.1,21654.0,89.4487,89.489,89.4085,89.4165,21654.0
2015-10-21 13:35:00,111.09,111.11,111.03,111.09,19188.0,89.4085,89.4246,89.3602,89.4085,19188.0
2015-10-21 13:40:00,111.09,111.19,111.08,111.18,18861.0,89.4085,89.489,89.4004,89.4809,18861.0
2015-10-21 13:45:00,111.17,111.27,111.17,111.21,22285.0,89.4729,89.5534,89.4729,89.5051,22285.0
2015-10-21 13:50:00,111.2,111.22,111.13,111.15,21332.0,89.497,89.5131,89.4407,89.4568,21332.0
2015-10-21 13:55:00,111.15,111.16,111.04,111.12,21582.0,89.4568,89.4648,89.3682,89.4326,21582.0
2015-10-21 14:00:00,111.11,111.15,111.06,111.13,11099.0,89.4246,89.4568,89.3843,89.4407,11099.0
2015-10-21 14:05:00,111.12,111.19,111.08,111.17,17214.0,89.4326,89.489,89.4004,89.4729,17214.0
2015-10-21 14:10:00,111.16,111.23,111.13,111.23,13801.0,89.4648,89.5212,89.4407,89.5212,13801.0
2015-10-21 14:15:00,111.23,111.31,111.23,111.31,15733.0,89.5212,89.5856,89.5212,89.5856,15733.0
2015-10-21 14:20:00,111.31,111.32,111.2,111.28,18564.0,89.5856,89.5936,89.497,89.5614,18564.0
2015-10-21 14:25:00,111.28,111.41,111.27,111.4,34354.0,89.5614,89.666,89.5534,89.658,34354.0
2015-10-21 14:30:00,111.38,111.39,111.26,111.32,30310.0,89.6419,89.6499,89.5453,89.5936,30310.0
2015-10-21 14:35:00,111.33,111.43,111.24,111.42,30579.0,89.6016,89.6821,89.5292,89.6741,30579.0
2015-10-21 14:40:00,111.39,111.43,111.35,111.35,36511.0,89.6499,89.6821,89.6177,89.6177,36511.0
2015-10-21 14:45:00,111.36,111.54,111.32,111.54,43292.0,89.6258,89.7707,89.5936,89.7707,43292.0
2015-10-21 14:50:00,111.53,111.61,111.51,111.53,29312.0,89.7626,89.827,89.7465,89.7626,29312.0
2015-10-21 14:55:00,111.53,111.77,111.52,111.76,28336.0,89.7626,89.9558,89.7546,89.9477,28336.0
2015-10-21 15:00:00,111.77,111.88,111.75,111.78,42313.0,89.9558,90.0443,89.9397,89.9638,42313.0
2015-10-21 15:05:00,111.77,111.8,111.67,111.69,35221.0,89.9558,89.9799,89.8753,89.8914,35221.0
2015-10-21 15:10:00,111.67,111.67,111.43,111.47,28304.0,89.8753,89.8753,89.6821,89.7143,28304.0
2015-10-21 15:15:00,111.47,111.5,111.19,111.2,53779.0,89.7143,89.7385,89.489,89.497,53779.0
2015-10-21 15:20:00,111.2,111.23,111.12,111.15,29269.0,89.497,89.5212,89.4326,89.4568,29269.0
2015-10-21 15:25:00,111.15,111.2,111.11,111.2,27390.0,89.4568,89.497,89.4246,89.497,27390.0
2015-10-21 15:30:00,111.19,111.2,111.15,111.15,37580.0,89.489,89.497,89.4568,89.4568,37580.0
2015-10-21 15:35:00,111.15,111.15,111.03,111.04,53695.0,89.4568,89.4568,89.3602,89.3682,53695.0
2015-10-21 15:40:00,111.04,111.04,110.94,110.99,58035.0,89.3682,89.3682,89.2878,89.328,58035.0
2015-10-21 15:45:00,110.99,110.99,110.83,110.86,73996.0,89.328,89.328,89.1992,89.2234,73996.0
2015-10-21 15:50:00,110.85,110.86,110.73,110.75,90769.0,89.2153,89.2234,89.1188,89.1348,90769.0
2015-10-21 15:55:00,110.75,110.75,110.65,110.7,205390.0,89.1348,89.1348,89.0544,89.0946,205390.0
2015-10-22 09:30:00,110.82,111.76,110.76,111.44,100080.0,89.1912,89.9477,89.1429,89.6902,100080.0
2015-10-22 09:35:00,111.5,111.68,111.31,111.48,50940.0,89.7385,89.8833,89.5856,89.7224,50940.0
2015-10-22 09:40:00,111.49,111.58,111.22,111.45,37121.0,89.7304,89.8029,89.5131,89.6982,37121.0
2015-10-22 09:45:00,111.41,111.49,111.11,111.31,29384.0,89.666,89.7304,89.4246,89.5856,29384.0
2015-10-22 09:50:00,111.36,111.45,111.23,111.45,18796.0,89.6258,89.6982,89.5212,89.6982,18796.0
2015-10-22 09:55:00,111.43,111.54,111.37,111.43,24038.0,89.6821,89.7707,89.6338,89.6821,24038.0
2015-10-22 10:00:00,111.45,111.74,111.45,111.63,35523.0,89.6982,89.9316,89.6982,89.8431,35523.0
2015-10-22 10:05:00,111.65,111.89,111.65,111.79,39900.0,89.8592,90.0524,89.8592,89.9719,39900.0
2015-10-22 10:10:00,111.82,111.87,111.75,111.81,18459.0,89.996,90.0363,89.9397,89.988,18459.0
2015-10-22 10:15:00,111.8,111.97,111.76,111.89,38937.0,89.9799,90.1167,89.9477,90.0524,38937.0
2015-10-22 10:20:00,111.89,111.9,111.79,111.79,20109.0,90.0524,90.0604,89.9719,89.9719,20109.0
2015-10-22 10:25:00,111.79,111.83,111.72,111.77,42581.0,89.9719,90.0041,89.9155,89.9558,42581.0
2015-10-22 10:30:00,111.77,111.88,111.73,111.85,29727.0,89.9558,90.0443,89.9236,90.0202,29727.0
2015-10-22 10:35:00,111.85,111.89,111.79,111.87,18864.0,90.0202,90.0524,89.9719,90.0363,18864.0
2015-10-22 10:40:00,111.87,111.89,111.8,111.89,26245.0,90.0363,90.0524,89.9799,90.0524,26245.0
2015-10-22 10:45:00,111.89,111.98,111.85,111.96,44180.0,90.0524,90.1248,90.0202,90.1087,44180.0
2015-10-22 10:50:00,111.95,111.98,111.93,111.97,9319.0,90.1006,90.1248,90.0845,90.1167,9319.0
2015-10-22 10:55:00,111.98,111.99,111.95,111.98,18299.0,90.1248,90.1328,90.1006,90.1248,18299.0
2015-10-22 11:00:00,111.94,111.97,111.79,111.87,44645.0,90.0926,90.1167,89.9719,90.0363,44645.0
2015-10-22 11:05:00,111.88,111.9,111.81,111.81,10010.0,90.0443,90.0604,89.988,89.988,10010.0
2015-10-22 11:10:00,111.83,111.95,111.74,111.76,23191.0,90.0041,90.1006,89.9316,89.9477,23191.0
2015-10-22 11:15:00,111.75,111.77,111.58,111.58,11400.0,89.9397,89.9558,89.8029,89.8029,11400.0
2015-10-22 11:20:00,111.59,111.59,111.51,111.59,8778.0,89.8109,89.8109,89.7465,89.8109,8778.0
2015-10-22 11:25:00,111.58,111.68,111.54,111.67,19921.0,89.8029,89.8833,89.7707,89.8753,19921.0
2015-10-22 11:30:00,111.69,111.85,111.68,111.85,24855.0,89.8914,90.0202,89.8833,90.0202,24855.0
2015-10-22 11:35:00,111.84,111.97,111.79,111.97,20409.0,90.0121,90.1167,89.9719,90.1167,20409.0
2015-10-22 11:40:00,111.95,112.07,111.94,112.04,15556.0,90.1006,90.1972,90.0926,90.1731,15556.0
2015-10-22 11:45:00,112.02,112.13,111.97,112.1,27091.0,90.157,90.2455,90.1167,90.2214,27091.0
2015-10-22 11:50:00,112.1,112.19,112.05,112.06,21063.0,90.2214,90.2938,90.1811,90.1892,21063.0
2015-10-22 11:55:00,112.04,112.06,111.9,111.9,19350.0,90.1731,90.1892,90.0604,90.0604,19350.0
2015-10-22 12:00:00,111.91,112.04,111.91,112.03,27385.0,90.0684,90.1731,90.0684,90.165,27385.0
2015-10-22 12:05:00,112.03,112.03,111.95,112.01,16398.0,90.165,90.165,90.1006,90.1489,16398.0
2015-10-22 12:10:00,112.01,112.11,112.01,112.1,11527.0,90.1489,90.2294,90.1489,90.2214,11527.0
2015-10-22 12:15:00,112.1,112.18,112.09,112.18,4000.0,90.2214,90.2858,90.2133,90.2858,4000.0
2015-10-22 12:20:00,112.19,112.41,112.19,112.39,21492.0,90.2938,90.4709,90.2938,90.4548,21492.0
2015-10-22 12:25:00,112.38,112.47,112.37,112.37,20401.0,90.4467,90.5192,90.4387,90.4387,20401.0
2015-10-22 12:30:00,112.36,112.4,112.26,112.28,8291.0,90.4306,90.4628,90.3501,90.3662,8291.0
2015-10-22 12:35:00,112.29,112.44,112.29,112.39,16876.0,90.3743,90.495,90.3743,90.4548,16876.0
2015-10-22 12:40:00,112.4,112.47,112.32,112.35,32848.0,90.4628,90.5192,90.3984,90.4226,32848.0
2015-10-22 12:45:00,112.36,112.47,112.35,112.45,18851.0,90.4306,90.5192,90.4226,90.5031,18851.0
2015-10-22 12:50:00,112.46,112.49,112.4,112.49,17150.0,90.5111,90.5353,90.4628,90.5353,17150.0
2015-10-22 12:55:00,112.49,112.51,112.38,112.5,26652.0,90.5353,90.5513,90.4467,90.5433,26652.0
2015-10-22 13:00:00,112.51,112.53,112.45,112.49,14168.0,90.5513,90.5674,90.5031,90.5353,14168.0
2015-10-22 13:05:00,112.5,112.61,112.49,112.6,29594.0,90.5433,90.6318,90.5353,90.6238,29594.0
2015-10-22 13:10:00,112.6,112.74,112.59,112.74,11847.0,90.6238,90.7365,90.6157,90.7365,11847.0
2015-10-22 13:15:00,112.74,112.77,112.63,112.72,18660.0,90.7365,90.7606,90.6479,90.7204,18660.0
2015-10-22 13:20:00,112.74,112.83,112.72,112.8,13603.0,90.7365,90.8089,90.7204,90.7847,13603.0
2015-10-22 13:25:00,112.8,112.83,112.69,112.73,19558.0,90.7847,90.8089,90.6962,90.7284,19558.0
2015-10-22 13:30:00,112.73,112.73,112.66,112.7,20681.0,90.7284,90.7284,90.6721,90.7043,20681.0
2015-10-22 13:35:00,112.7,112.76,112.69,112.76,11951.0,90.7043,90.7526,90.6962,90.7526,11951.0
2015-10-22 13:40:00,112.77,112.78,112.68,112.74,13621.0,90.7606,90.7687,90.6882,90.7365,13621.0
2015-10-22 13:45:00,112.74,112.81,112.74,112.79,7644.0,90.7365,90.7928,90.7365,90.7767,7644.0
2015-10-22 13:50:00,112.77,112.9,112.77,112.89,19339.0,90.7606,90.8652,90.7606,90.8572,19339.0
2015-10-22 13:55:00,112.9,112.93,112.84,112.9,18889.0,90.8652,90.8894,90.8169,90.8652,18889.0
2015-10-22 14:00:00,112.88,112.93,112.74,112.75,22375.0,90.8491,90.8894,90.7365,90.7445,22375.0
2015-10-22 14:05:00,112.73,112.74,112.57,112.57,30719.0,90.7284,90.7365,90.5996,90.5996,30719.0
2015-10-22 14:10:00,112.6,112.6,112.44,112.5,23014.0,90.6238,90.6238,90.495,90.5433,23014.0
2015-10-22 14:15:00,112.5,112.52,112.35,112.45,19559.0,90.5433,90.5594,90.4226,90.5031,19559.0
2015-10-22 14:20:00,112.45,112.57,112.45,112.54,18494.0,90.5031,90.5996,90.5031,90.5755,18494.0
2015-10-22 14:25:00,112.51,112.54,112.46,112.48,25962.0,90.5513,90.5755,90.5111,90.5272,25962.0
2015-10-22 14:30:00,112.48,112.48,112.34,112.37,16888.0,90.5272,90.5272,90.4145,90.4387,16888.0
2015-10-22 14:35:00,112.37,112.43,112.36,112.42,21720.0,90.4387,90.487,90.4306,90.4789,21720.0
2015-10-22 14:40:00,112.42,112.49,112.38,112.41,32567.0,90.4789,90.5353,90.4467,90.4709,32567.0
2015-10-22 14:45:00,112.42,112.48,112.37,112.46,38490.0,90.4789,90.5272,90.4387,90.5111,38490.0
2015-10-22 14:50:00,112.44,112.46,112.4,112.45,36614.0,90.495,90.5111,90.4628,90.5031,36614.0
2015-10-22 14:55:00,112.46,112.49,112.44,112.49,18223.0,90.5111,90.5353,90.495,90.5353,18223.0
2015-10-22 15:00:00,112.48,112.5,112.38,112.49,32412.0,90.5272,90.5433,90.4467,90.5353,32412.0
2015-10-22 15:05:00,112.48,112.5,112.36,112.37,21788.0,90.5272,90.5433,90.4306,90.4387,21788.0
2015-10-22 15:10:00,112.38,112.43,112.33,112.4,18984.0,90.4467,90.487,90.4065,90.4628,18984.0
2015-10-22 15:15:00,112.42,112.5,112.42,112.45,18870.0,90.4789,90.5433,90.4789,90.5031,18870.0
2015-10-22 15:20:00,112.45,112.45,112.34,112.43,25264.0,90.5031,90.5031,90.4145,90.487,25264.0
2015-10-22 15:25:00,112.43,112.46,112.4,112.44,23872.0,90.487,90.5111,90.4628,90.495,23872.0
2015-10-22 15:30:00,112.45,112.48,112.36,112.36,17808.0,90.5031,90.5272,90.4306,90.4306,17808.0
2015-10-22 15:35:00,112.35,112.35,112.19,112.2,36334.0,90.4226,90.4226,90.2938,90.3019,36334.0
2015-10-22 15:40:00,112.19,112.24,112.18,112.23,31794.0,90.2938,90.334,90.2858,90.326,31794.0
2015-10-22 15:45:00,112.24,112.35,112.19,112.22,59087.0,90.334,90.4226,90.2938,90.3179,59087.0
2015-10-22 15:50:00,112.22,112.23,112.13,112.22,68928.0,90.3179,90.326,90.2455,90.3179,68928.0
2015-10-22 15:55:00,112.22,112.29,112.2,112.27,111469.0,90.3179,90.3743,90.3019,90.3582,111469.0
2015-10-23 09:30:00,112.79,112.93,112.23,112.46,70337.0,90.7767,90.8894,90.326,90.5111,70337.0
2015-10-23 09:35:00,112.48,112.48,112.06,112.07,50301.0,90.5272,90.5272,90.1892,90.1972,50301.0
2015-10-23 09:40:00,112.1,112.32,112.0,112.32,30849.0,90.2214,90.3984,90.1409,90.3984,30849.0
2015-10-23 09:45:00,112.28,112.47,112.23,112.42,43010.0,90.3662,90.5192,90.326,90.4789,43010.0
2015-10-23 09:50:00,112.42,112.74,112.42,112.7,28769.0,90.4789,90.7365,90.4789,90.7043,28769.0
2015-10-23 09:55:00,112.72,112.95,112.71,112.91,23335.0,90.7204,90.9055,90.7123,90.8733,23335.0
2015-10-23 10:00:00,112.91,112.97,112.74,112.78,32149.0,90.8733,90.9216,90.7365,90.7687,32149.0
2015-10-23 10:05:00,112.78,112.8,112.64,112.8,19343.0,90.7687,90.7847,90.656,90.7847,19343.0
2015-10-23 10:10:00,112.82,112.83,112.63,112.67,22841.0,90.8008,90.8089,90.6479,90.6801,22841.0
2015-10-23 10:15:00,112.67,112.74,112.64,112.71,24239.0,90.6801,90.7365,90.656,90.7123,24239.0
2015-10-23 10:20:00,112.7,112.77,112.66,112.7,27157.0,90.7043,90.7606,90.6721,90.7043,27157.0
2015-10-23 10:25:00,112.7,112.79,112.66,112.7,17114.0,90.7043,90.7767,90.6721,90.7043,17114.0
2015-10-23 10:30:00,112.69,112.7,112.51,112.54,22928.0,90.6962,90.7043,90.5513,90.5755,22928.0
2015-10-23 10:35:00,112.52,112.53,112.45,112.51,18681.0,90.5594,90.5674,90.5031,90.5513,18681.0
2015-10-23 10:40:00,112.49,112.66,112.48,112.63,28669.0,90.5353,90.6721,90.5272,90.6479,28669.0
2015-10-23 10:45:00,112.63,112.63,112.46,112.47,20477.0,90.6479,90.6479,90.5111,90.5192,20477.0
2015-10-23 10:50:00,112.45,112.47,112.36,112.47,18766.0,90.5031,90.5192,90.4306,90.5192,18766.0
2015-10-23 10:55:00,112.46,112.46,112.28,112.33,25314.0,90.5111,90.5111,90.3662,90.4065,25314.0
2015-10-23 11:00:00,112.33,112.4,112.31,112.35,19582.0,90.4065,90.4628,90.3904,90.4226,19582.0
2015-10-23 11:05:00,112.35,112.46,112.3,112.33,21937.0,90.4226,90.5111,90.3823,90.4065,21937.0
2015-10-23 11:10:00,112.32,112.33,112.18,112.19,35067.0,90.3984,90.4065,90.2858,90.2938,35067.0
2015-10-23 11:15:00,112.18,112.18,111.98,111.98,57180.0,90.2858,90.2858,90.1248,90.1248,57180.0
2015-10-23 11:20:00,111.97,112.09,111.96,112.07,14875.0,90.1167,90.2133,90.1087,90.1972,14875.0
2015-10-23 11:25:00,112.06,112.09,111.99,112.02,13920.0,90.1892,90.2133,90.1328,90.157,13920.0
2015-10-23 11:30:00,112.01,112.06,111.92,111.98,19276.0,90.1489,90.1892,90.0765,90.1248,19276.0
2015-10-23 11:35:00,111.97,112.0,111.9,111.97,14151.0,90.1167,90.1409,90.0604,90.1167,14151.0
2015-10-23 11:40:00,111.99,112.17,111.97,112.17,10766.0,90.1328,90.2777,90.1167,90.2777,10766.0
2015-10-23 11:45:00,112.17,112.25,112.17,112.19,8749.0,90.2777,90.3421,90.2777,90.2938,8749.0
2015-10-23 11:50:00,112.19,112.19,112.1,112.17,11438.0,90.2938,90.2938,90.2214,90.2777,11438.0
2015-10-23 11:55:00,112.19,112.21,112.01,112.02,12126.0,90.2938,90.3099,90.1489,90.157,12126.0
2015-10-23 12:00:00,112.03,112.13,111.98,112.11,11298.0,90.165,90.2455,90.1248,90.2294,11298.0
2015-10-23 12:05:00,112.12,112.12,112.0,112.12,23660.0,90.2375,90.2375,90.1409,90.2375,23660.0
2015-10-23 12:10:00,112.12,112.12,111.98,111.99,24518.0,90.2375,90.2375,90.1248,90.1328,24518.0
2015-10-23 12:15:00,111.98,112.07,111.94,112.05,16119.0,90.1248,90.1972,90.0926,90.1811,16119.0
2015-10-23 12:20:00,112.05,112.07,112.0,112.01,9199.0,90.1811,90.1972,90.1409,90.1489,9199.0
2015-10-23 12:25:00,112.01,112.08,112.01,112.06,11441.0,90.1489,90.2053,90.1489,90.1892,11441.0
2015-10-23 12:30:00,112.07,112.12,112.06,112.11,10400.0,90.1972,90.2375,90.1892,90.2294,10400.0
2015-10-23 12:35:00,112.13,112.16,112.12,112.13,9381.0,90.2455,90.2697,90.2375,90.2455,9381.0
2015-10-23 12:40:00,112.14,112.16,112.07,112.16,18289.0,90.2536,90.2697,90.1972,90.2697,18289.0
2015-10-23 12:45:00,112.15,112.2,112.12,112.17,23561.0,90.2616,90.3019,90.2375,90.2777,23561.0
2015-10-23 12:50:00,112.17,112.22,112.16,112.18,23565.0,90.2777,90.3179,90.2697,90.2858,23565.0
2015-10-23 12:55:00,112.19,112.26,112.18,112.26,14670.0,90.2938,90.3501,90.2858,90.3501,14670.0
2015-10-23 13:00:00,112.25,112.27,112.22,112.24,12430.0,90.3421,90.3582,90.3179,90.334,12430.0
2015-10-23 13:05:00,112.24,112.24,112.17,112.19,10964.0,90.334,90.334,90.2777,90.2938,10964.0
2015-10-23 13:10:00,112.2,112.26,112.19,112.25,16738.0,90.3019,90.3501,90.2938,90.3421,16738.0
2015-10-23 13:15:00,112.24,112.25,112.16,112.25,15139.0,90.334,90.3421,90.2697,90.3421,15139.0
2015-10-23 13:20:00,112.25,112.34,112.24,112.32,12554.0,90.3421,90.4145,90.334,90.3984,12554.0
2015-10-23 13:25:00,112.34,112.38,112.32,112.33,13791.0,90.4145,90.4467,90.3984,90.4065,13791.0
2015-10-23 13:30:00,112.35,112.35,112.25,112.3,13459.0,90.4226,90.4226,90.3421,90.3823,13459.0
2015-10-23 13:35:00,112.3,112.35,112.3,112.35,12216.0,90.3823,90.4226,90.3823,90.4226,12216.0
2015-10-23 13:40:00,112.36,112.47,112.35,112.46,17690.0,90.4306,90.5192,90.4226,90.5111,17690.0
2015-10-23 13:45:00,112.46,112.48,112.4,112.43,16747.0,90.5111,90.5272,90.4628,90.487,16747.0
2015-10-23 13:50:00,112.42,112.54,112.38,112.52,21235.0,90.4789,90.5755,90.4467,90.5594,21235.0
2015-10-23 13:55:00,112.51,112.52,112.39,112.49,18479.0,90.5513,90.5594,90.4548,90.5353,18479.0
2015-10-23 14:00:00,112.47,112.54,112.45,112.53,11953.0,90.5192,90.5755,90.5031,90.5674,11953.0
2015-10-23 14:05:00,112.53,112.56,112.52,112.53,12737.0,90.5674,90.5916,90.5594,90.5674,12737.0
2015-10-23 14:10:00,112.54,112.54,112.39,112.41,18366.0,90.5755,90.5755,90.4548,90.4709,18366.0
2015-10-23 14:15:00,112.43,112.47,112.42,112.44,12971.0,90.487,90.5192,90.4789,90.495,12971.0
2015-10-23 14:20:00,112.44,112.5,112.42,112.5,14318.0,90.495,90.5433,90.4789,90.5433,14318.0
2015-10-23 14:25:00,112.5,112.54,112.47,112.52,15750.0,90.5433,90.5755,90.5192,90.5594,15750.0
2015-10-23 14:30:00,112.51,112.53,112.48,112.53,17817.0,90.5513,90.5674,90.5272,90.5674,17817.0
2015-10-23 14:35:00,112.53,112.55,112.48,112.53,21527.0,90.5674,90.5835,90.5272,90.5674,21527.0
2015-10-23 14:40:00,112.53,112.58,112.48,112.48,24280.0,90.5674,90.6077,90.5272,90.5272,24280.0
2015-10-23 14:45:00,112.48,112.65,112.47,112.62,19677.0,90.5272,90.664,90.5192,90.6399,19677.0
2015-10-23 14:50:00,112.62,112.63,112.57,112.6,18067.0,90.6399,90.6479,90.5996,90.6238,18067.0
2015-10-23 14:55:00,112.6,112.63,112.52,112.53,18233.0,90.6238,90.6479,90.5594,90.5674,18233.0
2015-10-23 15:00:00,112.52,112.64,112.52,112.56,23225.0,90.5594,90.656,90.5594,90.5916,23225.0
2015-10-23 15:05:00,112.55,112.56,112.39,112.44,28865.0,90.5835,90.5916,90.4548,90.495,28865.0
2015-10-23 15:10:00,112.44,112.54,112.44,112.44,27672.0,90.495,90.5755,90.495,90.495,27672.0
2015-10-23 15:15:00,112.44,112.49,112.43,112.43,19243.0,90.495,90.5353,90.487,90.487,19243.0
2015-10-23 15:20:00,112.43,112.45,112.38,112.39,31491.0,90.487,90.5031,90.4467,90.4548,31491.0
2015-10-23 15:25:00,112.39,112.4,112.3,112.33,33138.0,90.4548,90.4628,90.3823,90.4065,33138.0
2015-10-23 15:30:00,112.33,112.38,112.24,112.29,51508.0,90.4065,90.4467,90.334,90.3743,51508.0
2015-10-23 15:35:00,112.3,112.31,112.22,112.27,52197.0,90.3823,90.3904,90.3179,90.3582,52197.0
2015-10-23 15:40:00,112.28,112.3,112.13,112.2,87561.0,90.3662,90.3823,90.2455,90.3019,87561.0
2015-10-23 15:45:00,112.21,112.28,112.21,112.28,56772.0,90.3099,90.3662,90.3099,90.3662,56772.0
2015-10-23 15:50:00,112.27,112.28,112.23,112.25,55124.0,90.3582,90.3662,90.326,90.3421,55124.0
2015-10-23 15:55:00,112.25,112.33,112.24,112.3,107267.0,90.3421,90.4065,90.334,90.3823,107267.0
2015-10-26 09:30:00,112.59,112.79,112.36,112.76,57209.0,90.6157,90.7767,90.4306,90.7526,57209.0
2015-10-26 09:35:00,112.75,112.87,112.56,112.56,20678.0,90.7445,90.8411,90.5916,90.5916,20678.0
2015-10-26 09:40:00,112.55,112.75,112.47,112.64,12658.0,90.5835,90.7445,90.5192,90.656,12658.0
2015-10-26 09:45:00,112.64,112.89,112.61,112.89,25511.0,90.656,90.8572,90.6318,90.8572,25511.0
2015-10-26 09:50:00,112.89,112.99,112.89,112.99,74148.0,90.8572,90.9377,90.8572,90.9377,74148.0
2015-10-26 09:55:00,112.94,112.98,112.85,112.85,20037.0,90.8974,90.9296,90.825,90.825,20037.0
2015-10-26 10:00:00,112.82,112.93,112.78,112.9,21202.0,90.8008,90.8894,90.7687,90.8652,21202.0
2015-10-26 10:05:00,112.87,112.88,112.76,112.78,23435.0,90.8411,90.8491,90.7526,90.7687,23435.0
2015-10-26 10:10:00,112.8,112.9,112.8,112.82,8137.0,90.7847,90.8652,90.7847,90.8008,8137.0
2015-10-26 10:15:00,112.79,112.82,112.62,112.67,25465.0,90.7767,90.8008,90.6399,90.6801,25465.0
2015-10-26 10:20:00,112.68,112.68,112.33,112.38,65916.0,90.6882,90.6882,90.4065,90.4467,65916.0
2015-10-26 10:25:00,112.41,112.61,112.37,112.56,30247.0,90.4709,90.6318,90.4387,90.5916,30247.0
2015-10-26 10:30:00,112.55,112.58,112.41,112.42,15345.0,90.5835,90.6077,90.4709,90.4789,15345.0
2015-10-26 10:35:00,112.4,112.47,112.4,112.46,10087.0,90.4628,90.5192,90.4628,90.5111,10087.0
2015-10-26 10:40:00,112.47,112.47,112.29,112.29,14147.0,90.5192,90.5192,90.3743,90.3743,14147.0
2015-10-26 10:45:00,112.29,112.36,112.26,112.26,16045.0,90.3743,90.4306,90.3501,90.3501,16045.0
2015-10-26 10:50:00,112.27,112.34,112.26,112.3,14502.0,90.3582,90.4145,90.3501,90.3823,14502.0
2015-10-26 10:55:00,112.3,112.36,112.26,112.35,12719.0,90.3823,90.4306,90.3501,90.4226,12719.0
2015-10-26 11:00:00,112.36,112.39,112.32,112.32,13778.0,90.4306,90.4548,90.3984,90.3984,13778.0
2015-10-26 11:05:00,112.32,112.38,112.27,112.31,15093.0,90.3984,90.4467,90.3582,90.3904,15093.0
2015-10-26 11:10:00,112.31,112.38,112.27,112.27,10969.0,90.3904,90.4467,90.3582,90.3582,10969.0
2015-10-26 11:15:00,112.28,112.31,112.22,112.3,19319.0,90.3662,90.3904,90.3179,90.3823,19319.0
2015-10-26 11:20:00,112.3,112.55,112.3,112.55,10754.0,90.3823,90.5835,90.3823,90.5835,10754.0
2015-10-26 11:25:00,112.55,112.61,112.54,112.58,10200.0,90.5835,90.6318,90.5755,90.6077,10200.0
2015-10-26 11:30:00,112.59,112.66,112.52,112.62,21018.0,90.6157,90.6721,90.5594,90.6399,21018.0
2015-10-26 11:35:00,112.63,112.67,112.59,112.65,10546.0,90.6479,90.6801,90.6157,90.664,10546.0
2015-10-26 11:40:00,112.66,112.8,112.66,112.77,18774.0,90.6721,90.7847,90.6721,90.7606,18774.0
2015-10-26 11:45:00,112.77,112.78,112.69,112.69,12036.0,90.7606,90.7687,90.6962,90.6962,12036.0
2015-10-26 11:50:00,112.71,112.76,112.7,112.72,8780.0,90.7123,90.7526,90.7043,90.7204,8780.0
2015-10-26 11:55:00,112.73,112.77,112.69,112.69,8638.0,90.7284,90.7606,90.6962,90.6962,8638.0
2015-10-26 12:00:00,112.7,112.7,112.61,112.65,11568.0,90.7043,90.7043,90.6318,90.664,11568.0
2015-10-26 12:05:00,112.69,112.71,112.67,112.71,10119.0,90.6962,90.7123,90.6801,90.7123,10119.0
2015-10-26 12:10:00,112.71,112.72,112.6,112.6,12816.0,90.7123,90.7204,90.6238,90.6238,12816.0
2015-10-26 12:15:00,112.62,112.67,112.62,112.64,8559.0,90.6399,90.6801,90.6399,90.656,8559.0
2015-10-26 12:20:00,112.66,112.74,112.64,112.73,11774.0,90.6721,90.7365,90.656,90.7284,11774.0
2015-10-26 12:25:00,112.73,112.76,112.66,112.68,7995.0,90.7284,90.7526,90.6721,90.6882,7995.0
2015-10-26 12:30:00,112.68,112.69,112.66,112.66,5105.0,90.6882,90.6962,90.6721,90.6721,5105.0
2015-10-26 12:35:00,112.64,112.65,112.6,112.62,9353.0,90.656,90.664,90.6238,90.6399,9353.0
2015-10-26 12:40:00,112.6,112.71,112.6,112.69,11773.0,90.6238,90.7123,90.6238,90.6962,11773.0
2015-10-26 12:45:00,112.7,112.75,112.67,112.73,12607.0,90.7043,90.7445,90.6801,90.7284,12607.0
2015-10-26 12:50:00,112.75,112.76,112.68,112.76,10807.0,90.7445,90.7526,90.6882,90.7526,10807.0
2015-10-26 12:55:00,112.76,112.77,112.71,112.74,11431.0,90.7526,90.7606,90.7123,90.7365,11431.0
2015-10-26 13:00:00,112.72,112.74,112.66,112.68,8800.0,90.7204,90.7365,90.6721,90.6882,8800.0
2015-10-26 13:05:00,112.69,112.76,112.66,112.69,11663.0,90.6962,90.7526,90.6721,90.6962,11663.0
2015-10-26 13:10:00,112.7,112.71,112.64,112.69,9650.0,90.7043,90.7123,90.656,90.6962,9650.0
2015-10-26 13:15:00,112.69,112.73,112.69,112.71,8160.0,90.6962,90.7284,90.6962,90.7123,8160.0
2015-10-26 13:20:00,112.7,112.73,112.67,112.69,9804.0,90.7043,90.7284,90.6801,90.6962,9804.0
2015-10-26 13:25:00,112.69,112.78,112.68,112.75,12014.0,90.6962,90.7687,90.6882,90.7445,12014.0
2015-10-26 13:30:00,112.76,112.81,112.75,112.78,13065.0,90.7526,90.7928,90.7445,90.7687,13065.0
2015-10-26 13:35:00,112.78,112.82,112.77,112.78,10641.0,90.7687,90.8008,90.7606,90.7687,10641.0
2015-10-26 13:40:00,112.79,112.88,112.78,112.84,13042.0,90.7767,90.8491,90.7687,90.8169,13042.0
2015-10-26 13:45:00,112.84,112.86,112.82,112.83,15136.0,90.8169,90.833,90.8008,90.8089,15136.0
2015-10-26 13:50:00,112.84,112.85,112.81,112.84,16312.0,90.8169,90.825,90.7928,90.8169,16312.0
2015-10-26 13:55:00,112.84,112.89,112.8,112.8,17292.0,90.8169,90.8572,90.7847,90.7847,17292.0
2015-10-26 14:00:00,112.81,112.85,112.77,112.85,19936.0,90.7928,90.825,90.7606,90.825,19936.0
2015-10-26 14:05:00,112.87,112.94,112.86,112.91,11296.0,90.8411,90.8974,90.833,90.8733,11296.0
2015-10-26 14:10:00,112.91,112.92,112.79,112.8,8300.0,90.8733,90.8813,90.7767,90.7847,8300.0
2015-10-26 14:15:00,112.79,112.79,112.68,112.69,20180.0,90.7767,90.7767,90.6882,90.6962,20180.0
2015-10-26 14:20:00,112.68,112.75,112.67,112.75,11465.0,90.6882,90.7445,90.6801,90.7445,11465.0
2015-10-26 14:25:00,112.75,112.75,112.65,112.68,10385.0,90.7445,90.7445,90.664,90.6882,10385.0
2015-10-26 14:30:00,112.66,112.73,112.65,112.68,11354.0,90.6721,90.7284,90.664,90.6882,11354.0
2015-10-26 14:35:00,112.68,112.71,112.62,112.69,15247.0,90.6882,90.7123,90.6399,90.6962,15247.0
2015-10-26 14:40:00,112.69,112.71,112.67,112.69,10814.0,90.6962,90.7123,90.6801,90.6962,10814.0
2015-10-26 14:45:00,112.69,112.75,112.6,112.63,18226.0,90.6962,90.7445,90.6238,90.6479,18226.0
2015-10-26 14:50:00,112.63,112.68,112.57,112.59,9562.0,90.6479,90.6882,90.5996,90.6157,9562.0
2015-10-26 14:55:00,112.57,112.65,112.55,112.65,11540.0,90.5996,90.664,90.5835,90.664,11540.0
2015-10-26 15:00:00,112.65,112.71,112.65,112.67,13339.0,90.664,90.7123,90.664,90.6801,13339.0
2015-10-26 15:05:00,112.66,112.72,112.6,112.72,20309.0,90.6721,90.7204,90.6238,90.7204,20309.0
2015-10-26 15:10:00,112.7,112.72,112.66,112.69,14586.0,90.7043,90.7204,90.6721,90.6962,14586.0
2015-10-26 15:15:00,112.68,112.71,112.64,112.7,14193.0,90.6882,90.7123,90.656,90.7043,14193.0
2015-10-26 15:20:00,112.7,112.73,112.68,112.71,17342.0,90.7043,90.7284,90.6882,90.7123,17342.0
2015-10-26 15:25:00,112.7,112.71,112.63,112.69,20838.0,90.7043,90.7123,90.6479,90.6962,20838.0
2015-10-26 15:30:00,112.7,112.7,112.6,112.61,18735.0,90.7043,90.7043,90.6238,90.6318,18735.0
2015-10-26 15:35:00,112.6,112.62,112.57,112.57,25737.0,90.6238,90.6399,90.5996,90.5996,25737.0
2015-10-26 15:40:00,112.57,112.65,112.55,112.62,31773.0,90.5996,90.664,90.5835,90.6399,31773.0
2015-10-26 15:45:00,112.62,112.66,112.61,112.62,32974.0,90.6399,90.6721,90.6318,90.6399,32974.0
2015-10-26 15:50:00,112.62,112.7,112.61,112.68,31663.0,90.6399,90.7043,90.6318,90.6882,31663.0
2015-10-26 15:55:00,112.68,112.81,112.68,112.76,87822.0,90.6882,90.7928,90.6882,90.7526,87822.0
2015-10-27 09:30:00,112.17,112.57,112.11,112.38,37333.0,90.2777,90.5996,90.2294,90.4467,37333.0
2015-10-27 09:35:00,112.38,112.59,112.32,112.38,28757.0,90.4467,90.6157,90.3984,90.4467,28757.0
2015-10-27 09:40:00,112.38,112.62,112.35,112.54,31513.0,90.4467,90.6399,90.4226,90.5755,31513.0
2015-10-27 09:45:00,112.52,112.77,112.5,112.77,61299.0,90.5594,90.7606,90.5433,90.7606,61299.0
2015-10-27 09:50:00,112.8,112.93,112.79,112.92,26141.0,90.7847,90.8894,90.7767,90.8813,26141.0
2015-10-27 09:55:00,112.92,113.02,112.88,113.0,37851.0,90.8813,90.9618,90.8491,90.9457,37851.0
2015-10-27 10:00:00,112.96,113.09,112.93,113.07,36605.0,90.9135,91.0181,90.8894,91.0021,36605.0
2015-10-27 10:05:00,113.09,113.09,112.96,113.07,49622.0,91.0181,91.0181,90.9135,91.0021,49622.0
2015-10-27 10:10:00,113.09,113.09,113.0,113.08,25078.0,91.0181,91.0181,90.9457,91.0101,25078.0
2015-10-27 10:15:00,113.06,113.07,112.96,113.0,20985.0,90.994,91.0021,90.9135,90.9457,20985.0
2015-10-27 10:20:00,113.0,113.0,112.84,112.95,18329.0,90.9457,90.9457,90.8169,90.9055,18329.0
2015-10-27 10:25:00,112.95,113.08,112.92,113.08,28261.0,90.9055,91.0101,90.8813,91.0101,28261.0
2015-10-27 10:30:00,113.07,113.13,113.06,113.07,31443.0,91.0021,91.0503,90.994,91.0021,31443.0
2015-10-27 10:35:00,113.06,113.1,113.0,113.05,18769.0,90.994,91.0262,90.9457,90.986,18769.0
2015-10-27 10:40:00,113.03,113.11,112.96,113.11,18251.0,90.9699,91.0342,90.9135,91.0342,18251.0
2015-10-27 10:45:00,113.11,113.14,113.03,113.07,7880.0,91.0342,91.0584,90.9699,91.0021,7880.0
2015-10-27 10:50:00,113.09,113.11,113.0,113.03,11250.0,91.0181,91.0342,90.9457,90.9699,11250.0
2015-10-27 10:55:00,113.04,113.12,113.03,113.09,12222.0,90.9779,91.0423,90.9699,91.0181,12222.0
2015-10-27 11:00:00,113.08,113.25,113.04,113.25,22602.0,91.0101,91.1469,90.9779,91.1469,22602.0
2015-10-27 11:05:00,113.24,113.31,113.22,113.3,11652.0,91.1389,91.1952,91.1228,91.1872,11652.0
2015-10-27 11:10:00,113.3,113.33,113.27,113.28,7738.0,91.1872,91.2113,91.163,91.1711,7738.0
2015-10-27 11:15:00,113.28,113.29,113.2,113.25,9073.0,91.1711,91.1791,91.1067,91.1469,9073.0
2015-10-27 11:20:00,113.28,113.28,113.13,113.17,9159.0,91.1711,91.1711,91.0503,91.0825,9159.0
2015-10-27 11:25:00,113.15,113.18,113.06,113.06,9797.0,91.0664,91.0906,90.994,90.994,9797.0
2015-10-27 11:30:00,113.07,113.24,113.06,113.22,12841.0,91.0021,91.1389,90.994,91.1228,12841.0
2015-10-27 11:35:00,113.19,113.25,113.15,113.17,22467.0,91.0986,91.1469,91.0664,91.0825,22467.0
2015-10-27 11:40:00,113.17,113.25,113.17,113.22,20987.0,91.0825,91.1469,91.0825,91.1228,20987.0
2015-10-27 11:45:00,113.23,113.41,113.22,113.37,23120.0,91.1308,91.2757,91.1228,91.2435,23120.0
2015-10-27 11:50:00,113.35,113.38,113.22,113.22,13862.0,91.2274,91.2515,91.1228,91.1228,13862.0
2015-10-27 11:55:00,113.22,113.26,113.14,113.17,8497.0,91.1228,91.155,91.0584,91.0825,8497.0
2015-10-27 12:00:00,113.18,113.21,113.14,113.15,8519.0,91.0906,91.1147,91.0584,91.0664,8519.0
2015-10-27 12:05:00,113.14,113.26,113.12,113.22,14797.0,91.0584,91.155,91.0423,91.1228,14797.0
2015-10-27 12:10:00,113.23,113.29,113.17,113.29,20030.0,91.1308,91.1791,91.0825,91.1791,20030.0
2015-10-27 12:15:00,113.27,113.28,113.21,113.24,15633.0,91.163,91.1711,91.1147,91.1389,15633.0
2015-10-27 12:20:00,113.27,113.41,113.26,113.4,16168.0,91.163,91.2757,91.155,91.2676,16168.0
2015-10-27 12:25:00,113.41,113.47,113.39,113.43,13174.0,91.2757,91.324,91.2596,91.2918,13174.0
2015-10-27 12:30:00,113.43,113.5,113.4,113.4,15407.0,91.2918,91.3481,91.2676,91.2676,15407.0
2015-10-27 12:35:00,113.4,113.53,113.39,113.52,16113.0,91.2676,91.3723,91.2596,91.3642,16113.0
2015-10-27 12:40:00,113.52,113.74,113.52,113.69,29018.0,91.3642,91.5413,91.3642,91.501,29018.0
2015-10-27 12:45:00,113.7,113.75,113.67,113.73,21239.0,91.5091,91.5493,91.4849,91.5332,21239.0
2015-10-27 12:50:00,113.71,113.76,113.5,113.5,18934.0,91.5171,91.5574,91.3481,91.3481,18934.0
2015-10-27 12:55:00,113.5,113.5,113.32,113.32,9259.0,91.3481,91.3481,91.2033,91.2033,9259.0
2015-10-27 13:00:00,113.32,113.33,113.17,113.23,13699.0,91.2033,91.2113,91.0825,91.1308,13699.0
2015-10-27 13:05:00,113.23,113.24,113.19,113.2,11128.0,91.1308,91.1389,91.0986,91.1067,11128.0
2015-10-27 13:10:00,113.2,113.2,113.14,113.16,11511.0,91.1067,91.1067,91.0584,91.0745,11511.0
2015-10-27 13:15:00,113.17,113.22,113.12,113.14,10250.0,91.0825,91.1228,91.0423,91.0584,10250.0
2015-10-27 13:20:00,113.14,113.21,113.14,113.21,9076.0,91.0584,91.1147,91.0584,91.1147,9076.0
2015-10-27 13:25:00,113.21,113.25,113.19,113.24,16570.0,91.1147,91.1469,91.0986,91.1389,16570.0
2015-10-27 13:30:00,113.24,113.4,113.22,113.4,15418.0,91.1389,91.2676,91.1228,91.2676,15418.0
2015-10-27 13:35:00,113.4,113.46,113.39,113.39,22255.0,91.2676,91.3159,91.2596,91.2596,22255.0
2015-10-27 13:40:00,113.38,113.48,113.35,113.48,12739.0,91.2515,91.332,91.2274,91.332,12739.0
2015-10-27 13:45:00,113.48,113.51,113.41,113.44,11457.0,91.332,91.3562,91.2757,91.2998,11457.0
2015-10-27 13:50:00,113.44,113.45,113.31,113.34,14136.0,91.2998,91.3079,91.1952,91.2194,14136.0
2015-10-27 13:55:00,113.34,113.5,113.34,113.44,10319.0,91.2194,91.3481,91.2194,91.2998,10319.0
2015-10-27 14:00:00,113.45,113.56,113.43,113.56,17264.0,91.3079,91.3964,91.2918,91.3964,17264.0
2015-10-27 14:05:00,113.54,113.6,113.53,113.55,12664.0,91.3803,91.4286,91.3723,91.3884,12664.0
2015-10-27 14:10:00,113.54,113.57,113.47,113.53,13046.0,91.3803,91.4045,91.324,91.3723,13046.0
2015-10-27 14:15:00,113.55,113.58,113.36,113.36,11683.0,91.3884,91.4125,91.2355,91.2355,11683.0
2015-10-27 14:20:00,113.33,113.37,113.28,113.29,22355.0,91.2113,91.2435,91.1711,91.1791,22355.0
2015-10-27 14:25:00,113.27,113.29,113.21,113.22,24057.0,91.163,91.1791,91.1147,91.1228,24057.0
2015-10-27 14:30:00,113.22,113.29,113.21,113.27,24641.0,91.1228,91.1791,91.1147,91.163,24641.0
2015-10-27 14:35:00,113.26,113.33,113.23,113.26,19649.0,91.155,91.2113,91.1308,91.155,19649.0
2015-10-27 14:40:00,113.26,113.26,113.2,113.21,11047.0,91.155,91.155,91.1067,91.1147,11047.0
2015-10-27 14:45:00,113.22,113.25,113.12,113.23,15993.0,91.1228,91.1469,91.0423,91.1308,15993.0
2015-10-27 14:50:00,113.24,113.35,113.24,113.34,13018.0,91.1389,91.2274,91.1389,91.2194,13018.0
2015-10-27 14:55:00,113.34,113.36,113.22,113.22,13946.0,91.2194,91.2355,91.1228,91.1228,13946.0
2015-10-27 15:00:00,113.22,113.28,113.22,113.24,25977.0,91.1228,91.1711,91.1228,91.1389,25977.0
2015-10-27 15:05:00,113.21,113.21,113.13,113.15,19411.0,91.1147,91.1147,91.0503,91.0664,19411.0
2015-10-27 15:10:00,113.15,113.25,113.14,113.24,20322.0,91.0664,91.1469,91.0584,91.1389,20322.0
2015-10-27 15:15:00,113.22,113.25,113.18,113.18,15762.0,91.1228,91.1469,91.0906,91.0906,15762.0
2015-10-27 15:20:00,113.17,113.28,113.15,113.24,28815.0,91.0825,91.1711,91.0664,91.1389,28815.0
2015-10-27 15:25:00,113.25,113.32,113.24,113.25,17802.0,91.1469,91.2033,91.1389,91.1469,17802.0
2015-10-27 15:30:00,113.24,113.3,113.18,113.29,26286.0,91.1389,91.1872,91.0906,91.1791,26286.0
2015-10-27 15:35:00,113.3,113.32,113.26,113.3,29706.0,91.1872,91.2033,91.155,91.1872,29706.0
2015-10-27 15:40:00,113.31,113.43,113.31,113.34,35449.0,91.1952,91.2918,91.1952,91.2194,35449.0
2015-10-27 15:45:00,113.35,113.42,113.34,113.38,44299.0,91.2274,91.2837,91.2194,91.2515,44299.0
2015-10-27 15:50:00,113.39,113.39,113.29,113.36,46378.0,91.2596,91.2596,91.1791,91.2355,46378.0
2015-10-27 15:55:00,113.36,113.49,113.35,113.43,112263.0,91.2355,91.3401,91.2274,91.2918,112263.0
2015-10-28 09:30:00,113.81,113.89,113.47,113.61,38262.0,91.5976,91.662,91.324,91.4367,38262.0
2015-10-28 09:35:00,113.73,113.99,113.71,113.83,17029.0,91.5332,91.7425,91.5171,91.6137,17029.0
2015-10-28 09:40:00,113.82,113.87,113.66,113.68,17592.0,91.6057,91.6459,91.4769,91.493,17592.0
2015-10-28 09:45:00,113.71,113.75,113.52,113.55,14530.0,91.5171,91.5493,91.3642,91.3884,14530.0
2015-10-28 09:50:00,113.62,113.8,113.6,113.78,14400.0,91.4447,91.5896,91.4286,91.5735,14400.0
2015-10-28 09:55:00,113.79,113.82,113.69,113.76,12375.0,91.5815,91.6057,91.501,91.5574,12375.0
2015-10-28 10:00:00,113.8,113.87,113.76,113.83,11194.0,91.5896,91.6459,91.5574,91.6137,11194.0
2015-10-28 10:05:00,113.85,113.86,113.68,113.68,12200.0,91.6298,91.6379,91.493,91.493,12200.0
2015-10-28 10:10:00,113.64,113.73,113.63,113.7,14750.0,91.4608,91.5332,91.4528,91.5091,14750.0
2015-10-28 10:15:00,113.69,113.75,113.61,113.73,12835.0,91.501,91.5493,91.4367,91.5332,12835.0
2015-10-28 10:20:00,113.72,113.87,113.72,113.81,10545.0,91.5252,91.6459,91.5252,91.5976,10545.0
2015-10-28 10:25:00,113.78,113.84,113.73,113.77,17726.0,91.5735,91.6218,91.5332,91.5654,17726.0
2015-10-28 10:30:00,113.76,113.89,113.76,113.83,10886.0,91.5574,91.662,91.5574,91.6137,10886.0
2015-10-28 10:35:00,113.82,113.88,113.82,113.85,10195.0,91.6057,91.654,91.6057,91.6298,10195.0
2015-10-28 10:40:00,113.86,113.95,113.85,113.91,16179.0,91.6379,91.7103,91.6298,91.6781,16179.0
2015-10-28 10:45:00,113.93,113.98,113.93,113.93,15789.0,91.6942,91.7344,91.6942,91.6942,15789.0
2015-10-28 10:50:00,113.93,113.98,113.92,113.92,9598.0,91.6942,91.7344,91.6862,91.6862,9598.0
2015-10-28 10:55:00,113.93,114.0,113.91,113.99,9445.0,91.6942,91.7505,91.6781,91.7425,9445.0
2015-10-28 11:00:00,113.99,114.06,113.9,113.95,29787.0,91.7425,91.7988,91.6701,91.7103,29787.0
2015-10-28 11:05:00,113.94,113.97,113.91,113.96,9366.0,91.7023,91.7264,91.6781,91.7183,9366.0
2015-10-28 11:10:00,113.96,114.01,113.92,113.97,11611.0,91.7183,91.7586,91.6862,91.7264,11611.0
2015-10-28 11:15:00,113.98,114.06,113.96,114.04,12024.0,91.7344,91.7988,91.7183,91.7827,12024.0
2015-10-28 11:20:00,114.05,114.06,113.97,114.04,13562.0,91.7908,91.7988,91.7264,91.7827,13562.0
2015-10-28 11:25:00,114.05,114.15,114.04,114.14,16010.0,91.7908,91.8713,91.7827,91.8632,16010.0
2015-10-28 11:30:00,114.13,114.15,114.08,114.13,9587.0,91.8552,91.8713,91.8149,91.8552,9587.0
2015-10-28 11:35:00,114.14,114.17,114.12,114.14,15074.0,91.8632,91.8874,91.8471,91.8632,15074.0
2015-10-28 11:40:00,114.14,114.21,114.11,114.2,19362.0,91.8632,91.9196,91.8391,91.9115,19362.0
2015-10-28 11:45:00,114.19,114.2,114.13,114.18,8715.0,91.9035,91.9115,91.8552,91.8954,8715.0
2015-10-28 11:50:00,114.19,114.24,114.17,114.22,6937.0,91.9035,91.9437,91.8874,91.9276,6937.0
2015-10-28 11:55:00,114.23,114.32,114.15,114.3,12491.0,91.9357,92.0081,91.8713,91.992,12491.0
2015-10-28 12:00:00,114.31,114.31,114.18,114.19,10892.0,92.0,92.0,91.8954,91.9035,10892.0
2015-10-28 12:05:00,114.21,114.27,114.21,114.24,11998.0,91.9196,91.9678,91.9196,91.9437,11998.0
2015-10-28 12:10:00,114.23,114.29,114.18,114.23,15950.0,91.9357,91.9839,91.8954,91.9357,15950.0
2015-10-28 12:15:00,114.23,114.26,114.18,114.24,6724.0,91.9357,91.9598,91.8954,91.9437,6724.0
2015-10-28 12:20:00,114.25,114.33,114.2,114.23,14555.0,91.9518,92.0161,91.9115,91.9357,14555.0
2015-10-28 12:25:00,114.21,114.24,114.13,114.2,10014.0,91.9196,91.9437,91.8552,91.9115,10014.0
2015-10-28 12:30:00,114.21,114.24,114.19,114.2,5600.0,91.9196,91.9437,91.9035,91.9115,5600.0
2015-10-28 12:35:00,114.21,114.21,114.11,114.12,10832.0,91.9196,91.9196,91.8391,91.8471,10832.0
2015-10-28 12:40:00,114.12,114.12,114.05,114.05,8874.0,91.8471,91.8471,91.7908,91.7908,8874.0
2015-10-28 12:45:00,114.05,114.14,114.03,114.13,7878.0,91.7908,91.8632,91.7747,91.8552,7878.0
2015-10-28 12:50:00,114.13,114.21,114.13,114.21,6432.0,91.8552,91.9196,91.8552,91.9196,6432.0
2015-10-28 12:55:00,114.22,114.24,114.21,114.22,4285.0,91.9276,91.9437,91.9196,91.9276,4285.0
2015-10-28 13:00:00,114.22,114.22,114.09,114.1,8942.0,91.9276,91.9276,91.823,91.831,8942.0
2015-10-28 13:05:00,114.1,114.15,114.09,114.11,9180.0,91.831,91.8713,91.823,91.8391,9180.0
2015-10-28 13:10:00,114.1,114.12,114.04,114.09,5916.0,91.831,91.8471,91.7827,91.823,5916.0
2015-10-28 13:15:00,114.09,114.15,114.07,114.13,7996.0,91.823,91.8713,91.8069,91.8552,7996.0
2015-10-28 13:20:00,114.11,114.14,114.03,114.03,7431.0,91.8391,91.8632,91.7747,91.7747,7431.0
2015-10-28 13:25:00,114.06,114.08,114.03,114.03,9512.0,91.7988,91.8149,91.7747,91.7747,9512.0
2015-10-28 13:30:00,114.04,114.04,113.95,113.98,16942.0,91.7827,91.7827,91.7103,91.7344,16942.0
2015-10-28 13:35:00,113.99,114.17,113.99,114.16,12192.0,91.7425,91.8874,91.7425,91.8793,12192.0
2015-10-28 13:40:00,114.16,114.2,114.14,114.19,9944.0,91.8793,91.9115,91.8632,91.9035,9944.0
2015-10-28 13:45:00,114.2,114.2,114.12,114.12,12298.0,91.9115,91.9115,91.8471,91.8471,12298.0
2015-10-28 13:50:00,114.1,114.14,114.1,114.13,8754.0,91.831,91.8632,91.831,91.8552,8754.0
2015-10-28 13:55:00,114.13,114.15,114.04,114.09,23568.0,91.8552,91.8713,91.7827,91.823,23568.0
2015-10-28 14:00:00,114.1,114.22,113.43,113.57,35198.0,91.831,91.9276,91.2918,91.4045,35198.0
2015-10-28 14:05:00,113.57,113.7,113.47,113.7,13238.0,91.4045,91.5091,91.324,91.5091,13238.0
2015-10-28 14:10:00,113.65,113.7,113.29,113.4,42553.0,91.4689,91.5091,91.1791,91.2676,42553.0
2015-10-28 14:15:00,113.36,113.49,113.19,113.24,67913.0,91.2355,91.3401,91.0986,91.1389,67913.0
2015-10-28 14:20:00,113.21,113.36,113.16,113.31,53200.0,91.1147,91.2355,91.0745,91.1952,53200.0
2015-10-28 14:25:00,113.31,113.46,113.25,113.46,29493.0,91.1952,91.3159,91.1469,91.3159,29493.0
2015-10-28 14:30:00,113.44,113.46,113.19,113.21,19202.0,91.2998,91.3159,91.0986,91.1147,19202.0
2015-10-28 14:35:00,113.21,113.25,113.08,113.25,36192.0,91.1147,91.1469,91.0101,91.1469,36192.0
2015-10-28 14:40:00,113.26,113.41,113.25,113.29,14740.0,91.155,91.2757,91.1469,91.1791,14740.0
2015-10-28 14:45:00,113.28,113.32,113.2,113.21,48129.0,91.1711,91.2033,91.1067,91.1147,48129.0
2015-10-28 14:50:00,113.23,113.34,113.23,113.3,68547.0,91.1308,91.2194,91.1308,91.1872,68547.0
2015-10-28 14:55:00,113.29,113.39,113.23,113.37,31806.0,91.1791,91.2596,91.1308,91.2435,31806.0
2015-10-28 15:00:00,113.35,113.54,113.32,113.49,24124.0,91.2274,91.3803,91.2033,91.3401,24124.0
2015-10-28 15:05:00,113.48,113.69,113.47,113.62,22280.0,91.332,91.501,91.324,91.4447,22280.0
2015-10-28 15:10:00,113.6,113.63,113.54,113.59,15695.0,91.4286,91.4528,91.3803,91.4206,15695.0
2015-10-28 15:15:00,113.6,113.67,113.57,113.57,14975.0,91.4286,91.4849,91.4045,91.4045,14975.0
2015-10-28 15:20:00,113.57,113.63,113.54,113.63,17963.0,91.4045,91.4528,91.3803,91.4528,17963.0
2015-10-28 15:25:00,113.64,113.74,113.63,113.71,21483.0,91.4608,91.5413,91.4528,91.5171,21483.0
2015-10-28 15:30:00,113.75,113.9,113.75,113.75,29745.0,91.5493,91.6701,91.5493,91.5493,29745.0
2015-10-28 15:35:00,113.75,113.96,113.74,113.93,18913.0,91.5493,91.7183,91.5413,91.6942,18913.0
2015-10-28 15:40:00,113.92,114.0,113.86,113.96,14254.0,91.6862,91.7505,91.6379,91.7183,14254.0
2015-10-28 15:45:00,113.95,114.12,113.94,114.08,30411.0,91.7103,91.8471,91.7023,91.8149,30411.0
2015-10-28 15:50:00,114.08,114.17,114.03,114.16,60992.0,91.8149,91.8874,91.7747,91.8793,60992.0
2015-10-28 15:55:00,114.17,114.26,114.12,114.25,84116.0,91.8874,91.9598,91.8471,91.9518,84116.0
2015-10-29 09:30:00,114.31,114.46,113.89,114.37,33578.0,92.0,92.1208,91.662,92.0483,33578.0
2015-10-29 09:35:00,114.37,114.49,114.29,114.4,9826.0,92.0483,92.1449,91.9839,92.0725,9826.0
2015-10-29 09:40:00,114.37,114.57,114.32,114.49,21537.0,92.0483,92.2093,92.0081,92.1449,21537.0
2015-10-29 09:45:00,114.45,114.45,114.26,114.37,12617.0,92.1127,92.1127,91.9598,92.0483,12617.0
2015-10-29 09:50:00,114.35,114.45,114.33,114.33,15204.0,92.0322,92.1127,92.0161,92.0161,15204.0
2015-10-29 09:55:00,114.35,114.4,114.33,114.33,17784.0,92.0322,92.0725,92.0161,92.0161,17784.0
2015-10-29 10:00:00,114.34,114.34,114.0,114.07,55880.0,92.0242,92.0242,91.7505,91.8069,55880.0
2015-10-29 10:05:00,114.03,114.17,114.03,114.14,17004.0,91.7747,91.8874,91.7747,91.8632,17004.0
2015-10-29 10:10:00,114.15,114.21,114.1,114.1,15154.0,91.8713,91.9196,91.831,91.831,15154.0
2015-10-29 10:15:00,114.08,114.08,113.86,113.89,17191.0,91.8149,91.8149,91.6379,91.662,17191.0
2015-10-29 10:20:00,113.88,113.93,113.76,113.8,16181.0,91.654,91.6942,91.5574,91.5896,16181.0
2015-10-29 10:25:00,113.79,113.89,113.77,113.83,14724.0,91.5815,91.662,91.5654,91.6137,14724.0
2015-10-29 10:30:00,113.82,113.9,113.68,113.9,18590.0,91.6057,91.6701,91.493,91.6701,18590.0
2015-10-29 10:35:00,113.89,113.96,113.86,113.9,21038.0,91.662,91.7183,91.6379,91.6701,21038.0
2015-10-29 10:40:00,113.9,114.09,113.89,113.99,25095.0,91.6701,91.823,91.662,91.7425,25095.0
2015-10-29 10:45:00,114.01,114.01,113.87,113.94,20706.0,91.7586,91.7586,91.6459,91.7023,20706.0
2015-10-29 10:50:00,113.94,114.14,113.94,114.14,11700.0,91.7023,91.8632,91.7023,91.8632,11700.0
2015-10-29 10:55:00,114.15,114.28,114.15,114.27,13430.0,91.8713,91.9759,91.8713,91.9678,13430.0
2015-10-29 11:00:00,114.26,114.29,114.19,114.21,14777.0,91.9598,91.9839,91.9035,91.9196,14777.0
2015-10-29 11:05:00,114.22,114.28,114.2,114.28,14209.0,91.9276,91.9759,91.9115,91.9759,14209.0
2015-10-29 11:10:00,114.29,114.3,114.2,114.21,12413.0,91.9839,91.992,91.9115,91.9196,12413.0
2015-10-29 11:15:00,114.19,114.25,114.18,114.23,8735.0,91.9035,91.9518,91.8954,91.9357,8735.0
2015-10-29 11:20:00,114.22,114.25,114.21,114.22,10100.0,91.9276,91.9518,91.9196,91.9276,10100.0
2015-10-29 11:25:00,114.23,114.25,114.17,114.22,17129.0,91.9357,91.9518,91.8874,91.9276,17129.0
2015-10-29 11:30:00,114.22,114.32,114.22,114.28,12171.0,91.9276,92.0081,91.9276,91.9759,12171.0
2015-10-29 11:35:00,114.29,114.29,114.22,114.23,10421.0,91.9839,91.9839,91.9276,91.9357,10421.0
2015-10-29 11:40:00,114.22,114.27,114.18,114.27,9773.0,91.9276,91.9678,91.8954,91.9678,9773.0
2015-10-29 11:45:00,114.28,114.31,114.26,114.3,9473.0,91.9759,92.0,91.9598,91.992,9473.0
2015-10-29 11:50:00,114.3,114.34,114.29,114.33,7395.0,91.992,92.0242,91.9839,92.0161,7395.0
2015-10-29 11:55:00,114.33,114.38,114.32,114.38,8112.0,92.0161,92.0564,92.0081,92.0564,8112.0
2015-10-29 12:00:00,114.38,114.39,114.33,114.34,9818.0,92.0564,92.0644,92.0161,92.0242,9818.0
2015-10-29 12:05:00,114.33,114.4,114.33,114.4,28214.0,92.0161,92.0725,92.0161,92.0725,28214.0
2015-10-29 12:10:00,114.41,114.47,114.41,114.47,10836.0,92.0805,92.1288,92.0805,92.1288,10836.0
2015-10-29 12:15:00,114.47,114.6,114.47,114.59,17524.0,92.1288,92.2334,92.1288,92.2254,17524.0
2015-10-29 12:20:00,114.59,114.69,114.54,114.67,34701.0,92.2254,92.3059,92.1852,92.2898,34701.0
2015-10-29 12:25:00,114.67,114.73,114.64,114.73,18048.0,92.2898,92.3381,92.2656,92.3381,18048.0
2015-10-29 12:30:00,114.73,114.74,114.69,114.73,8103.0,92.3381,92.3461,92.3059,92.3381,8103.0
2015-10-29 12:35:00,114.73,114.75,114.71,114.73,12106.0,92.3381,92.3542,92.322,92.3381,12106.0
2015-10-29 12:40:00,114.73,114.77,114.72,114.74,13785.0,92.3381,92.3703,92.33,92.3461,13785.0
2015-10-29 12:45:00,114.74,114.77,114.73,114.74,12106.0,92.3461,92.3703,92.3381,92.3461,12106.0
2015-10-29 12:50:00,114.74,114.74,114.61,114.62,11320.0,92.3461,92.3461,92.2415,92.2495,11320.0
2015-10-29 12:55:00,114.65,114.77,114.55,114.67,29841.0,92.2737,92.3703,92.1932,92.2898,29841.0
2015-10-29 13:00:00,114.67,114.67,114.55,114.57,23536.0,92.2898,92.2898,92.1932,92.2093,23536.0
2015-10-29 13:05:00,114.56,114.6,114.52,114.53,14717.0,92.2012,92.2334,92.1691,92.1771,14717.0
2015-10-29 13:10:00,114.51,114.57,114.48,114.57,11370.0,92.161,92.2093,92.1369,92.2093,11370.0
2015-10-29 13:15:00,114.58,114.65,114.57,114.64,11116.0,92.2173,92.2737,92.2093,92.2656,11116.0
2015-10-29 13:20:00,114.64,114.65,114.59,114.59,7499.0,92.2656,92.2737,92.2254,92.2254,7499.0
2015-10-29 13:25:00,114.59,114.59,114.55,114.57,10302.0,92.2254,92.2254,92.1932,92.2093,10302.0
2015-10-29 13:30:00,114.55,114.59,114.51,114.52,15940.0,92.1932,92.2254,92.161,92.1691,15940.0
2015-10-29 13:35:00,114.51,114.52,114.39,114.42,19559.0,92.161,92.1691,92.0644,92.0886,19559.0
2015-10-29 13:40:00,114.42,114.44,114.4,114.43,11244.0,92.0886,92.1047,92.0725,92.0966,11244.0
2015-10-29 13:45:00,114.42,114.44,114.39,114.4,10072.0,92.0886,92.1047,92.0644,92.0725,10072.0
2015-10-29 13:50:00,114.39,114.48,114.39,114.44,14612.0,92.0644,92.1369,92.0644,92.1047,14612.0
2015-10-29 13:55:00,114.42,114.43,114.4,114.42,10017.0,92.0886,92.0966,92.0725,92.0886,10017.0
2015-10-29 14:00:00,114.41,114.59,114.41,114.59,16693.0,92.0805,92.2254,92.0805,92.2254,16693.0
2015-10-29 14:05:00,114.59,114.62,114.5,114.56,22077.0,92.2254,92.2495,92.153,92.2012,22077.0
2015-10-29 14:10:00,114.56,114.63,114.5,114.51,25212.0,92.2012,92.2576,92.153,92.161,25212.0
2015-10-29 14:15:00,114.53,114.56,114.48,114.48,22825.0,92.1771,92.2012,92.1369,92.1369,22825.0
2015-10-29 14:20:00,114.5,114.56,114.47,114.55,11693.0,92.153,92.2012,92.1288,92.1932,11693.0
2015-10-29 14:25:00,114.56,114.61,114.54,114.6,13490.0,92.2012,92.2415,92.1852,92.2334,13490.0
2015-10-29 14:30:00,114.61,114.62,114.42,114.42,32082.0,92.2415,92.2495,92.0886,92.0886,32082.0
2015-10-29 14:35:00,114.44,114.45,114.34,114.35,21741.0,92.1047,92.1127,92.0242,92.0322,21741.0
2015-10-29 14:40:00,114.36,114.38,114.31,114.33,16308.0,92.0403,92.0564,92.0,92.0161,16308.0
2015-10-29 14:45:00,114.31,114.34,114.3,114.3,20850.0,92.0,92.0242,91.992,91.992,20850.0
2015-10-29 14:50:00,114.31,114.34,114.28,114.28,23243.0,92.0,92.0242,91.9759,91.9759,23243.0
2015-10-29 14:55:00,114.28,114.34,114.28,114.33,17346.0,91.9759,92.0242,91.9759,92.0161,17346.0
2015-10-29 15:00:00,114.32,114.38,114.3,114.3,42609.0,92.0081,92.0564,91.992,91.992,42609.0
2015-10-29 15:05:00,114.3,114.35,114.29,114.31,18000.0,91.992,92.0322,91.9839,92.0,18000.0
2015-10-29 15:10:00,114.32,114.43,114.28,114.4,45442.0,92.0081,92.0966,91.9759,92.0725,45442.0
2015-10-29 15:15:00,114.41,114.48,114.4,114.47,18377.0,92.0805,92.1369,92.0725,92.1288,18377.0
2015-10-29 15:20:00,114.47,114.49,114.42,114.42,19372.0,92.1288,92.1449,92.0886,92.0886,19372.0
2015-10-29 15:25:00,114.43,114.43,114.37,114.38,19974.0,92.0966,92.0966,92.0483,92.0564,19974.0
2015-10-29 15:30:00,114.38,114.4,114.34,114.34,23954.0,92.0564,92.0725,92.0242,92.0242,23954.0
2015-10-29 15:35:00,114.33,114.44,114.31,114.41,28992.0,92.0161,92.1047,92.0,92.0805,28992.0
2015-10-29 15:40:00,114.42,114.51,114.4,114.5,41064.0,92.0886,92.161,92.0725,92.153,41064.0
2015-10-29 15:45:00,114.49,114.49,114.35,114.36,46644.0,92.1449,92.1449,92.0322,92.0403,46644.0
2015-10-29 15:50:00,114.36,114.36,114.25,114.25,59825.0,92.0403,92.0403,91.9518,91.9518,59825.0
2015-10-29 15:55:00,114.25,114.33,114.16,114.3,96242.0,91.9518,92.0161,91.8793,91.992,96242.0
2015-10-30 09:30:00,114.56,114.61,114.17,114.27,31094.0,92.2012,92.2415,91.8874,91.9678,31094.0
2015-10-30 09:35:00,114.25,114.39,114.19,114.24,16112.0,91.9518,92.0644,91.9035,91.9437,16112.0
2015-10-30 09:40:00,114.23,114.5,114.22,114.29,25318.0,91.9357,92.153,91.9276,91.9839,25318.0
2015-10-30 09:45:00,114.27,114.44,114.09,114.14,16801.0,91.9678,92.1047,91.823,91.8632,16801.0
2015-10-30 09:50:00,114.19,114.31,114.11,114.27,18321.0,91.9035,92.0,91.8391,91.9678,18321.0
2015-10-30 09:55:00,114.24,114.24,114.01,114.07,11776.0,91.9437,91.9437,91.7586,91.8069,11776.0
2015-10-30 10:00:00,114.09,114.16,113.93,114.1,30432.0,91.823,91.8793,91.6942,91.831,30432.0
2015-10-30 10:05:00,114.1,114.11,113.98,114.07,23921.0,91.831,91.8391,91.7344,91.8069,23921.0
2015-10-30 10:10:00,114.1,114.15,113.85,113.98,23499.0,91.831,91.8713,91.6298,91.7344,23499.0
2015-10-30 10:15:00,113.97,114.08,113.92,114.04,29748.0,91.7264,91.8149,91.6862,91.7827,29748.0
2015-10-30 10:20:00,114.03,114.06,113.97,113.98,18471.0,91.7747,91.7988,91.7264,91.7344,18471.0
2015-10-30 10:25:00,113.97,114.05,113.93,114.01,21978.0,91.7264,91.7908,91.6942,91.7586,21978.0
2015-10-30 10:30:00,113.98,114.06,113.96,114.05,13437.0,91.7344,91.7988,91.7183,91.7908,13437.0
2015-10-30 10:35:00,114.06,114.07,113.92,113.96,11554.0,91.7988,91.8069,91.6862,91.7183,11554.0
2015-10-30 10:40:00,113.97,114.23,113.96,114.2,20230.0,91.7264,91.9357,91.7183,91.9115,20230.0
2015-10-30 10:45:00,114.18,114.18,114.03,114.03,24179.0,91.8954,91.8954,91.7747,91.7747,24179.0
2015-10-30 10:50:00,114.03,114.2,114.03,114.17,10615.0,91.7747,91.9115,91.7747,91.8874,10615.0
2015-10-30 10:55:00,114.16,114.18,114.1,114.17,16795.0,91.8793,91.8954,91.831,91.8874,16795.0
2015-10-30 11:00:00,114.18,114.18,114.13,114.15,6320.0,91.8954,91.8954,91.8552,91.8713,6320.0
2015-10-30 11:05:00,114.13,114.31,114.13,114.31,21082.0,91.8552,92.0,91.8552,92.0,21082.0
2015-10-30 11:10:00,114.3,114.33,114.28,114.29,8757.0,91.992,92.0161,91.9759,91.9839,8757.0
2015-10-30 11:15:00,114.27,114.32,114.23,114.3,10840.0,91.9678,92.0081,91.9357,91.992,10840.0
2015-10-30 11:20:00,114.3,114.35,114.29,114.34,14372.0,91.992,92.0322,91.9839,92.0242,14372.0
2015-10-30 11:25:00,114.33,114.35,114.27,114.3,10831.0,92.0161,92.0322,91.9678,91.992,10831.0
2015-10-30 11:30:00,114.31,114.31,114.27,114.28,9763.0,92.0,92.0,91.9678,91.9759,9763.0
2015-10-30 11:35:00,114.29,114.3,114.24,114.24,12486.0,91.9839,91.992,91.9437,91.9437,12486.0
2015-10-30 11:40:00,114.25,114.25,114.1,114.1,12713.0,91.9518,91.9518,91.831,91.831,12713.0
2015-10-30 11:45:00,114.07,114.14,114.07,114.12,8790.0,91.8069,91.8632,91.8069,91.8471,8790.0
2015-10-30 11:50:00,114.12,114.2,114.09,114.09,15377.0,91.8471,91.9115,91.823,91.823,15377.0
2015-10-30 11:55:00,114.11,114.17,114.1,114.12,11612.0,91.8391,91.8874,91.831,91.8471,11612.0
2015-10-30 12:00:00,114.13,114.15,114.07,114.07,7600.0,91.8552,91.8713,91.8069,91.8069,7600.0
2015-10-30 12:05:00,114.06,114.09,114.02,114.06,7374.0,91.7988,91.823,91.7666,91.7988,7374.0
2015-10-30 12:10:00,114.07,114.09,114.05,114.07,9458.0,91.8069,91.823,91.7908,91.8069,9458.0
2015-10-30 12:15:00,114.08,114.09,114.03,114.04,18795.0,91.8149,91.823,91.7747,91.7827,18795.0
2015-10-30 12:20:00,114.04,114.19,114.03,114.15,14849.0,91.7827,91.9035,91.7747,91.8713,14849.0
2015-10-30 12:25:00,114.13,114.13,114.05,114.06,8767.0,91.8552,91.8552,91.7908,91.7988,8767.0
2015-10-30 12:30:00,114.07,114.12,114.03,114.1,18147.0,91.8069,91.8471,91.7747,91.831,18147.0
2015-10-30 12:35:00,114.11,114.15,114.11,114.13,4710.0,91.8391,91.8713,91.8391,91.8552,4710.0
2015-10-30 12:40:00,114.12,114.15,114.09,114.11,7235.0,91.8471,91.8713,91.823,91.8391,7235.0
2015-10-30 12:45:00,114.12,114.16,114.11,114.12,11136.0,91.8471,91.8793,91.8391,91.8471,11136.0
2015-10-30 12:50:00,114.12,114.19,114.1,114.18,10965.0,91.8471,91.9035,91.831,91.8954,10965.0
2015-10-30 12:55:00,114.17,114.23,114.16,114.16,20309.0,91.8874,91.9357,91.8793,91.8793,20309.0
2015-10-30 13:00:00,114.18,114.19,114.09,114.13,17004.0,91.8954,91.9035,91.823,91.8552,17004.0
2015-10-30 13:05:00,114.13,114.13,114.03,114.04,9625.0,91.8552,91.8552,91.7747,91.7827,9625.0
2015-10-30 13:10:00,114.03,114.03,113.98,114.03,9434.0,91.7747,91.7747,91.7344,91.7747,9434.0
2015-10-30 13:15:00,114.04,114.07,114.0,114.0,9374.0,91.7827,91.8069,91.7505,91.7505,9374.0
2015-10-30 13:20:00,114.01,114.01,113.92,113.92,24631.0,91.7586,91.7586,91.6862,91.6862,24631.0
2015-10-30 13:25:00,113.91,113.92,113.85,113.87,17057.0,91.6781,91.6862,91.6298,91.6459,17057.0
2015-10-30 13:30:00,113.86,113.87,113.73,113.74,24140.0,91.6379,91.6459,91.5332,91.5413,24140.0
2015-10-30 13:35:00,113.74,113.81,113.73,113.75,21294.0,91.5413,91.5976,91.5332,91.5493,21294.0
2015-10-30 13:40:00,113.74,113.79,113.68,113.68,11919.0,91.5413,91.5815,91.493,91.493,11919.0
2015-10-30 13:45:00,113.68,113.77,113.66,113.74,21598.0,91.493,91.5654,91.4769,91.5413,21598.0
2015-10-30 13:50:00,113.74,113.74,113.62,113.62,11973.0,91.5413,91.5413,91.4447,91.4447,11973.0
2015-10-30 13:55:00,113.62,113.64,113.61,113.62,9966.0,91.4447,91.4608,91.4367,91.4447,9966.0
2015-10-30 14:00:00,113.61,113.67,113.56,113.66,21659.0,91.4367,91.4849,91.3964,91.4769,21659.0
2015-10-30 14:05:00,113.67,113.69,113.53,113.54,22616.0,91.4849,91.501,91.3723,91.3803,22616.0
2015-10-30 14:10:00,113.54,113.54,113.44,113.44,53333.0,91.3803,91.3803,91.2998,91.2998,53333.0
2015-10-30 14:15:00,113.43,113.46,113.42,113.42,13775.0,91.2918,91.3159,91.2837,91.2837,13775.0
2015-10-30 14:20:00,113.41,113.41,113.28,113.3,23611.0,91.2757,91.2757,91.1711,91.1872,23611.0
2015-10-30 14:25:00,113.29,113.39,113.26,113.37,28887.0,91.1791,91.2596,91.155,91.2435,28887.0
2015-10-30 14:30:00,113.37,113.39,113.35,113.36,17962.0,91.2435,91.2596,91.2274,91.2355,17962.0
2015-10-30 14:35:00,113.36,113.36,113.28,113.29,14913.0,91.2355,91.2355,91.1711,91.1791,14913.0
2015-10-30 14:40:00,113.28,113.31,113.23,113.24,14994.0,91.1711,91.1952,91.1308,91.1389,14994.0
2015-10-30 14:45:00,113.24,113.25,113.14,113.16,16042.0,91.1389,91.1469,91.0584,91.0745,16042.0
2015-10-30 14:50:00,113.14,113.3,113.13,113.28,18352.0,91.0584,91.1872,91.0503,91.1711,18352.0
2015-10-30 14:55:00,113.27,113.27,113.17,113.17,17867.0,91.163,91.163,91.0825,91.0825,17867.0
2015-10-30 15:00:00,113.17,113.27,113.12,113.26,26453.0,91.0825,91.163,91.0423,91.155,26453.0
2015-10-30 15:05:00,113.25,113.28,113.13,113.27,16396.0,91.1469,91.1711,91.0503,91.163,16396.0
2015-10-30 15:10:00,113.27,113.35,113.21,113.28,20772.0,91.163,91.2274,91.1147,91.1711,20772.0
2015-10-30 15:15:00,113.26,113.37,113.25,113.32,17762.0,91.155,91.2435,91.1469,91.2033,17762.0
2015-10-30 15:20:00,113.32,113.32,113.19,113.19,27701.0,91.2033,91.2033,91.0986,91.0986,27701.0
2015-10-30 15:25:00,113.19,113.22,113.12,113.12,21195.0,91.0986,91.1228,91.0423,91.0423,21195.0
2015-10-30 15:30:00,113.11,113.2,113.09,113.2,32627.0,91.0342,91.1067,91.0181,91.1067,32627.0
2015-10-30 15:35:00,113.2,113.29,113.17,113.26,35054.0,91.1067,91.1791,91.0825,91.155,35054.0
2015-10-30 15:40:00,113.26,113.26,113.12,113.15,43541.0,91.155,91.155,91.0423,91.0664,43541.0
2015-10-30 15:45:00,113.14,113.24,113.11,113.22,65394.0,91.0584,91.1389,91.0342,91.1228,65394.0
2015-10-30 15:50:00,113.21,113.22,113.07,113.1,66039.0,91.1147,91.1228,91.0021,91.0262,66039.0
2015-10-30 15:55:00,113.09,113.1,112.89,112.89,185176.0,91.0181,91.0262,90.8572,90.8572,185176.0
2015-11-02 09:30:00,113.57,113.79,113.44,113.63,44834.0,91.4045,91.5815,91.2998,91.4528,44834.0
2015-11-02 09:35:00,113.67,113.9,113.64,113.74,15866.0,91.4849,91.6701,91.4608,91.5413,15866.0
2015-11-02 09:40:00,113.72,113.88,113.64,113.87,15509.0,91.5252,91.654,91.4608,91.6459,15509.0
2015-11-02 09:45:00,113.8,113.9,113.74,113.84,23410.0,91.5896,91.6701,91.5413,91.6218,23410.0
2015-11-02 09:50:00,113.84,113.88,113.63,113.63,12143.0,91.6218,91.654,91.4528,91.4528,12143.0
2015-11-02 09:55:00,113.65,113.67,113.51,113.56,19546.0,91.4689,91.4849,91.3562,91.3964,19546.0
2015-11-02 10:00:00,113.59,113.75,113.58,113.6,25745.0,91.4206,91.5493,91.4125,91.4286,25745.0
2015-11-02 10:05:00,113.63,113.66,113.43,113.45,22156.0,91.4528,91.4769,91.2918,91.3079,22156.0
2015-11-02 10:10:00,113.47,113.48,113.39,113.41,17545.0,91.324,91.332,91.2596,91.2757,17545.0
2015-11-02 10:15:00,113.41,113.41,113.31,113.35,13529.0,91.2757,91.2757,91.1952,91.2274,13529.0
2015-11-02 10:20:00,113.36,113.53,113.35,113.53,18830.0,91.2355,91.3723,91.2274,91.3723,18830.0
2015-11-02 10:25:00,113.54,113.6,113.5,113.55,29115.0,91.3803,91.4286,91.3481,91.3884,29115.0
2015-11-02 10:30:00,113.55,113.57,113.47,113.49,20369.0,91.3884,91.4045,91.324,91.3401,20369.0
2015-11-02 10:35:00,113.5,113.52,113.45,113.47,19035.0,91.3481,91.3642,91.3079,91.324,19035.0
2015-11-02 10:40:00,113.48,113.52,113.47,113.52,19605.0,91.332,91.3642,91.324,91.3642,19605.0
2015-11-02 10:45:00,113.54,113.59,113.53,113.58,11123.0,91.3803,91.4206,91.3723,91.4125,11123.0
2015-11-02 10:50:00,113.58,113.73,113.58,113.68,16093.0,91.4125,91.5332,91.4125,91.493,16093.0
2015-11-02 10:55:00,113.68,113.74,113.65,113.72,14893.0,91.493,91.5413,91.4689,91.5252,14893.0
2015-11-02 11:00:00,113.73,113.82,113.7,113.82,14239.0,91.5332,91.6057,91.5091,91.6057,14239.0
2015-11-02 11:05:00,113.84,113.98,113.84,113.93,17778.0,91.6218,91.7344,91.6218,91.6942,17778.0
2015-11-02 11:10:00,113.95,113.98,113.73,113.73,14392.0,91.7103,91.7344,91.5332,91.5332,14392.0
2015-11-02 11:15:00,113.72,113.72,113.62,113.64,15569.0,91.5252,91.5252,91.4447,91.4608,15569.0
2015-11-02 11:20:00,113.66,113.72,113.66,113.72,15878.0,91.4769,91.5252,91.4769,91.5252,15878.0
2015-11-02 11:25:00,113.72,113.79,113.69,113.73,11914.0,91.5252,91.5815,91.501,91.5332,11914.0
2015-11-02 11:30:00,113.73,113.83,113.72,113.72,10283.0,91.5332,91.6137,91.5252,91.5252,10283.0
2015-11-02 11:35:00,113.74,113.74,113.69,113.71,10595.0,91.5413,91.5413,91.501,91.5171,10595.0
2015-11-02 11:40:00,113.73,113.74,113.63,113.63,20171.0,91.5332,91.5413,91.4528,91.4528,20171.0
2015-11-02 11:45:00,113.63,113.75,113.55,113.66,17749.0,91.4528,91.5493,91.3884,91.4769,17749.0
2015-11-02 11:50:00,113.65,113.74,113.62,113.71,18745.0,91.4689,91.5413,91.4447,91.5171,18745.0
2015-11-02 11:55:00,113.72,113.74,113.68,113.74,8945.0,91.5252,91.5413,91.493,91.5413,8945.0
2015-11-02 12:00:00,113.74,113.84,113.74,113.84,7989.0,91.5413,91.6218,91.5413,91.6218,7989.0
2015-11-02 12:05:00,113.84,113.88,113.78,113.8,11995.0,91.6218,91.654,91.5735,91.5896,11995.0
2015-11-02 12:10:00,113.79,113.83,113.7,113.7,13644.0,91.5815,91.6137,91.5091,91.5091,13644.0
2015-11-02 12:15:00,113.69,113.69,113.6,113.61,8968.0,91.501,91.501,91.4286,91.4367,8968.0
2015-11-02 12:20:00,113.6,113.73,113.6,113.73,9797.0,91.4286,91.5332,91.4286,91.5332,9797.0
2015-11-02 12:25:00,113.74,113.8,113.74,113.79,9876.0,91.5413,91.5896,91.5413,91.5815,9876.0
2015-11-02 12:30:00,113.79,113.79,113.7,113.75,6919.0,91.5815,91.5815,91.5091,91.5493,6919.0
2015-11-02 12:35:00,113.77,113.77,113.68,113.68,9708.0,91.5654,91.5654,91.493,91.493,9708.0
2015-11-02 12:40:00,113.68,113.68,113.61,113.62,13776.0,91.493,91.493,91.4367,91.4447,13776.0
2015-11-02 12:45:00,113.62,113.66,113.57,113.59,21686.0,91.4447,91.4769,91.4045,91.4206,21686.0
2015-11-02 12:50:00,113.59,113.76,113.59,113.76,12282.0,91.4206,91.5574,91.4206,91.5574,12282.0
2015-11-02 12:55:00,113.78,113.83,113.75,113.83,18343.0,91.5735,91.6137,91.5493,91.6137,18343.0
2015-11-02 13:00:00,113.84,113.86,113.6,113.65,57092.0,91.6218,91.6379,91.4286,91.4689,57092.0
2015-11-02 13:05:00,113.65,113.7,113.6,113.7,11281.0,91.4689,91.5091,91.4286,91.5091,11281.0
2015-11-02 13:10:00,113.7,113.73,113.67,113.68,8622.0,91.5091,91.5332,91.4849,91.493,8622.0
2015-11-02 13:15:00,113.68,113.68,113.61,113.65,8779.0,91.493,91.493,91.4367,91.4689,8779.0
2015-11-02 13:20:00,113.66,113.71,113.64,113.64,11233.0,91.4769,91.5171,91.4608,91.4608,11233.0
2015-11-02 13:25:00,113.64,113.68,113.63,113.67,12058.0,91.4608,91.493,91.4528,91.4849,12058.0
2015-11-02 13:30:00,113.67,113.69,113.61,113.69,10429.0,91.4849,91.501,91.4367,91.501,10429.0
2015-11-02 13:35:00,113.69,113.72,113.66,113.67,16471.0,91.501,91.5252,91.4769,91.4849,16471.0
2015-11-02 13:40:00,113.66,113.69,113.61,113.69,9812.0,91.4769,91.501,91.4367,91.501,9812.0
2015-11-02 13:45:00,113.69,113.7,113.67,113.67,6198.0,91.501,91.5091,91.4849,91.4849,6198.0
2015-11-02 13:50:00,113.67,113.7,113.64,113.7,8890.0,91.4849,91.5091,91.4608,91.5091,8890.0
2015-11-02 13:55:00,113.71,113.85,113.71,113.85,43185.0,91.5171,91.6298,91.5171,91.6298,43185.0
2015-11-02 14:00:00,113.84,113.84,113.7,113.7,18124.0,91.6218,91.6218,91.5091,91.5091,18124.0
2015-11-02 14:05:00,113.7,113.72,113.64,113.67,9383.0,91.5091,91.5252,91.4608,91.4849,9383.0
2015-11-02 14:10:00,113.66,113.66,113.61,113.62,17446.0,91.4769,91.4769,91.4367,91.4447,17446.0
2015-11-02 14:15:00,113.62,113.66,113.62,113.64,10360.0,91.4447,91.4769,91.4447,91.4608,10360.0
2015-11-02 14:20:00,113.64,113.66,113.6,113.62,31258.0,91.4608,91.4769,91.4286,91.4447,31258.0
2015-11-02 14:25:00,113.63,113.69,113.6,113.69,11102.0,91.4528,91.501,91.4286,91.501,11102.0
2015-11-02 14:30:00,113.69,113.69,113.65,113.66,18833.0,91.501,91.501,91.4689,91.4769,18833.0
2015-11-02 14:35:00,113.65,113.69,113.65,113.66,18984.0,91.4689,91.501,91.4689,91.4769,18984.0
2015-11-02 14:40:00,113.66,113.71,113.65,113.7,15628.0,91.4769,91.5171,91.4689,91.5091,15628.0
2015-11-02 14:45:00,113.7,113.71,113.62,113.62,13331.0,91.5091,91.5171,91.4447,91.4447,13331.0
2015-11-02 14:50:00,113.63,113.74,113.6,113.73,19020.0,91.4528,91.5413,91.4286,91.5332,19020.0
2015-11-02 14:55:00,113.74,113.85,113.73,113.85,19736.0,91.5413,91.6298,91.5332,91.6298,19736.0
2015-11-02 15:00:00,113.86,113.88,113.83,113.87,10384.0,91.6379,91.654,91.6137,91.6459,10384.0
2015-11-02 15:05:00,113.87,113.89,113.78,113.8,16765.0,91.6459,91.662,91.5735,91.5896,16765.0
2015-11-02 15:10:00,113.8,113.87,113.78,113.87,40609.0,91.5896,91.6459,91.5735,91.6459,40609.0
2015-11-02 15:15:00,113.88,113.91,113.86,113.89,21270.0,91.654,91.6781,91.6379,91.662,21270.0
2015-11-02 15:20:00,113.89,113.91,113.87,113.9,27880.0,91.662,91.6781,91.6459,91.6701,27880.0
2015-11-02 15:25:00,113.9,113.92,113.89,113.91,46822.0,91.6701,91.6862,91.662,91.6781,46822.0
2015-11-02 15:30:00,113.9,113.91,113.84,113.85,27715.0,91.6701,91.6781,91.6218,91.6298,27715.0
2015-11-02 15:35:00,113.86,113.9,113.81,113.87,20383.0,91.6379,91.6701,91.5976,91.6459,20383.0
2015-11-02 15:40:00,113.88,113.91,113.84,113.9,30141.0,91.654,91.6781,91.6218,91.6701,30141.0
2015-11-02 15:45:00,113.9,113.92,113.74,113.76,43303.0,91.6701,91.6862,91.5413,91.5574,43303.0
2015-11-02 15:50:00,113.75,113.83,113.75,113.83,20743.0,91.5493,91.6137,91.5493,91.6137,20743.0
2015-11-02 15:55:00,113.83,113.93,113.79,113.85,84552.0,91.6137,91.6942,91.5815,91.6298,84552.0
2015-11-03 09:30:00,113.8,113.98,112.99,113.66,36036.0,91.5896,91.7344,90.9377,91.4769,36036.0
2015-11-03 09:35:00,113.61,113.77,113.35,113.77,15538.0,91.4367,91.5654,91.2274,91.5654,15538.0
2015-11-03 09:40:00,113.82,113.99,113.71,113.76,24697.0,91.6057,91.7425,91.5171,91.5574,24697.0
2015-11-03 09:45:00,113.72,113.72,113.51,113.54,17047.0,91.5252,91.5252,91.3562,91.3803,17047.0
2015-11-03 09:50:00,113.55,113.62,113.44,113.48,20726.0,91.3884,91.4447,91.2998,91.332,20726.0
2015-11-03 09:55:00,113.44,113.54,113.42,113.5,12835.0,91.2998,91.3803,91.2837,91.3481,12835.0
2015-11-03 10:00:00,113.51,113.59,113.5,113.53,15558.0,91.3562,91.4206,91.3481,91.3723,15558.0
2015-11-03 10:05:00,113.56,113.61,113.54,113.58,20039.0,91.3964,91.4367,91.3803,91.4125,20039.0
2015-11-03 10:10:00,113.58,113.62,113.56,113.6,20609.0,91.4125,91.4447,91.3964,91.4286,20609.0
2015-11-03 10:15:00,113.6,113.84,113.59,113.84,15513.0,91.4286,91.6218,91.4206,91.6218,15513.0
2015-11-03 10:20:00,113.82,113.91,113.71,113.71,16820.0,91.6057,91.6781,91.5171,91.5171,16820.0
2015-11-03 10:25:00,113.72,113.8,113.72,113.72,10876.0,91.5252,91.5896,91.5252,91.5252,10876.0
2015-11-03 10:30:00,113.71,113.82,113.71,113.75,13668.0,91.5171,91.6057,91.5171,91.5493,13668.0
2015-11-03 10:35:00,113.75,113.78,113.72,113.77,10880.0,91.5493,91.5735,91.5252,91.5654,10880.0
2015-11-03 10:40:00,113.78,113.82,113.77,113.81,11671.0,91.5735,91.6057,91.5654,91.5976,11671.0
2015-11-03 10:45:00,113.79,113.79,113.7,113.71,11255.0,91.5815,91.5815,91.5091,91.5171,11255.0
2015-11-03 10:50:00,113.71,113.76,113.7,113.76,8666.0,91.5171,91.5574,91.5091,91.5574,8666.0
2015-11-03 10:55:00,113.76,113.81,113.75,113.76,12940.0,91.5574,91.5976,91.5493,91.5574,12940.0
2015-11-03 11:00:00,113.76,113.76,113.62,113.65,10034.0,91.5574,91.5574,91.4447,91.4689,10034.0
2015-11-03 11:05:00,113.64,113.75,113.63,113.74,9091.0,91.4608,91.5493,91.4528,91.5413,9091.0
2015-11-03 11:10:00,113.73,113.73,113.67,113.7,7610.0,91.5332,91.5332,91.4849,91.5091,7610.0
2015-11-03 11:15:00,113.69,113.81,113.68,113.78,12828.0,91.501,91.5976,91.493,91.5735,12828.0
2015-11-03 11:20:00,113.78,113.78,113.71,113.77,10367.0,91.5735,91.5735,91.5171,91.5654,10367.0
2015-11-03 11:25:00,113.77,113.8,113.73,113.73,9213.0,91.5654,91.5896,91.5332,91.5332,9213.0
2015-11-03 11:30:00,113.73,113.74,113.69,113.73,9506.0,91.5332,91.5413,91.501,91.5332,9506.0
2015-11-03 11:35:00,113.73,113.98,113.73,113.97,16137.0,91.5332,91.7344,91.5332,91.7264,16137.0
2015-11-03 11:40:00,113.97,114.04,113.96,113.98,10893.0,91.7264,91.7827,91.7183,91.7344,10893.0
2015-11-03 11:45:00,113.97,113.99,113.9,113.95,17547.0,91.7264,91.7425,91.6701,91.7103,17547.0
2015-11-03 11:50:00,113.95,113.96,113.84,113.84,15127.0,91.7103,91.7183,91.6218,91.6218,15127.0
2015-11-03 11:55:00,113.85,114.02,113.85,114.02,7574.0,91.6298,91.7666,91.6298,91.7666,7574.0
2015-11-03 12:00:00,114.01,114.01,113.91,113.93,9600.0,91.7586,91.7586,91.6781,91.6942,9600.0
2015-11-03 12:05:00,113.92,113.92,113.78,113.78,9688.0,91.6862,91.6862,91.5735,91.5735,9688.0
2015-11-03 12:10:00,113.78,113.78,113.72,113.75,8094.0,91.5735,91.5735,91.5252,91.5493,8094.0
2015-11-03 12:15:00,113.75,113.79,113.75,113.78,6125.0,91.5493,91.5815,91.5493,91.5735,6125.0
2015-11-03 12:20:00,113.79,113.9,113.78,113.89,12550.0,91.5815,91.6701,91.5735,91.662,12550.0
2015-11-03 12:25:00,113.89,113.92,113.87,113.89,8709.0,91.662,91.6862,91.6459,91.662,8709.0
2015-11-03 12:30:00,113.88,113.97,113.88,113.97,5431.0,91.654,91.7264,91.654,91.7264,5431.0
2015-11-03 12:35:00,113.97,113.98,113.89,113.89,6384.0,91.7264,91.7344,91.662,91.662,6384.0
2015-11-03 12:40:00,113.88,113.89,113.85,113.88,4558.0,91.654,91.662,91.6298,91.654,4558.0
2015-11-03 12:45:00,113.87,113.89,113.85,113.89,7911.0,91.6459,91.662,91.6298,91.662,7911.0
2015-11-03 12:50:00,113.89,113.93,113.87,113.93,4765.0,91.662,91.6942,91.6459,91.6942,4765.0
2015-11-03 12:55:00,113.93,114.02,113.92,114.01,5938.0,91.6942,91.7666,91.6862,91.7586,5938.0
2015-11-03 13:00:00,114.0,114.02,113.98,113.98,8905.0,91.7505,91.7666,91.7344,91.7344,8905.0
2015-11-03 13:05:00,113.98,113.98,113.72,113.73,10306.0,91.7344,91.7344,91.5252,91.5332,10306.0
2015-11-03 13:10:00,113.74,113.78,113.73,113.76,8555.0,91.5413,91.5735,91.5332,91.5574,8555.0
2015-11-03 13:15:00,113.75,113.81,113.75,113.78,7658.0,91.5493,91.5976,91.5493,91.5735,7658.0
2015-11-03 13:20:00,113.78,113.8,113.72,113.76,10472.0,91.5735,91.5896,91.5252,91.5574,10472.0
2015-11-03 13:25:00,113.76,113.76,113.69,113.69,9215.0,91.5574,91.5574,91.501,91.501,9215.0
2015-11-03 13:30:00,113.69,113.7,113.64,113.65,11338.0,91.501,91.5091,91.4608,91.4689,11338.0
2015-11-03 13:35:00,113.64,113.78,113.64,113.76,13840.0,91.4608,91.5735,91.4608,91.5574,13840.0
2015-11-03 13:40:00,113.78,113.78,113.73,113.74,10925.0,91.5735,91.5735,91.5332,91.5413,10925.0
2015-11-03 13:45:00,113.74,113.78,113.7,113.76,7549.0,91.5413,91.5735,91.5091,91.5574,7549.0
2015-11-03 13:50:00,113.76,113.76,113.72,113.72,10732.0,91.5574,91.5574,91.5252,91.5252,10732.0
2015-11-03 13:55:00,113.74,113.76,113.69,113.71,8183.0,91.5413,91.5574,91.501,91.5171,8183.0
2015-11-03 14:00:00,113.71,113.85,113.71,113.85,8605.0,91.5171,91.6298,91.5171,91.6298,8605.0
2015-11-03 14:05:00,113.85,114.01,113.84,113.99,25569.0,91.6298,91.7586,91.6218,91.7425,25569.0
2015-11-03 14:10:00,113.99,113.99,113.93,113.94,14504.0,91.7425,91.7425,91.6942,91.7023,14504.0
2015-11-03 14:15:00,113.95,113.95,113.89,113.92,21368.0,91.7103,91.7103,91.662,91.6862,21368.0
2015-11-03 14:20:00,113.92,113.94,113.89,113.92,20202.0,91.6862,91.7023,91.662,91.6862,20202.0
2015-11-03 14:25:00,113.91,114.09,113.91,114.08,9831.0,91.6781,91.823,91.6781,91.8149,9831.0
2015-11-03 14:30:00,114.1,114.12,114.08,114.11,10385.0,91.831,91.8471,91.8149,91.8391,10385.0
2015-11-03 14:35:00,114.12,114.14,114.01,114.01,23737.0,91.8471,91.8632,91.7586,91.7586,23737.0
2015-11-03 14:40:00,114.0,114.02,113.85,113.85,23180.0,91.7505,91.7666,91.6298,91.6298,23180.0
2015-11-03 14:45:00,113.86,113.89,113.83,113.86,7000.0,91.6379,91.662,91.6137,91.6379,7000.0
2015-11-03 14:50:00,113.87,113.9,113.85,113.86,10714.0,91.6459,91.6701,91.6298,91.6379,10714.0
2015-11-03 14:55:00,113.86,113.97,113.84,113.96,13414.0,91.6379,91.7264,91.6218,91.7183,13414.0
2015-11-03 15:00:00,113.95,113.96,113.84,113.87,12010.0,91.7103,91.7183,91.6218,91.6459,12010.0
2015-11-03 15:05:00,113.87,113.91,113.87,113.88,12248.0,91.6459,91.6781,91.6459,91.654,12248.0
2015-11-03 15:10:00,113.88,113.91,113.88,113.9,15398.0,91.654,91.6781,91.654,91.6701,15398.0
2015-11-03 15:15:00,113.9,113.91,113.82,113.84,12035.0,91.6701,91.6781,91.6057,91.6218,12035.0
2015-11-03 15:20:00,113.85,113.91,113.85,113.88,13538.0,91.6298,91.6781,91.6298,91.654,13538.0
2015-11-03 15:25:00,113.87,113.91,113.82,113.85,13667.0,91.6459,91.6781,91.6057,91.6298,13667.0
2015-11-03 15:30:00,113.86,113.9,113.82,113.88,21943.0,91.6379,91.6701,91.6057,91.654,21943.0
2015-11-03 15:35:00,113.88,113.9,113.82,113.87,16204.0,91.654,91.6701,91.6057,91.6459,16204.0
2015-11-03 15:40:00,113.86,113.86,113.8,113.8,17320.0,91.6379,91.6379,91.5896,91.5896,17320.0
2015-11-03 15:45:00,113.81,113.81,113.72,113.8,59612.0,91.5976,91.5976,91.5252,91.5896,59612.0
2015-11-03 15:50:00,113.8,113.81,113.75,113.75,29860.0,91.5896,91.5976,91.5493,91.5493,29860.0
2015-11-03 15:55:00,113.75,113.75,113.61,113.69,72446.0,91.5493,91.5493,91.4367,91.501,72446.0
2015-11-04 09:30:00,113.71,113.83,113.55,113.62,36820.0,91.5171,91.6137,91.3884,91.4447,36820.0
2015-11-04 09:35:00,113.65,113.76,113.45,113.48,38403.0,91.4689,91.5574,91.3079,91.332,38403.0
2015-11-04 09:40:00,113.44,113.48,113.17,113.48,36303.0,91.2998,91.332,91.0825,91.332,36303.0
2015-11-04 09:45:00,113.5,113.58,113.36,113.45,33549.0,91.3481,91.4125,91.2355,91.3079,33549.0
2015-11-04 09:50:00,113.45,113.49,113.32,113.42,33286.0,91.3079,91.3401,91.2033,91.2837,33286.0
2015-11-04 09:55:00,113.45,113.57,113.39,113.48,26144.0,91.3079,91.4045,91.2596,91.332,26144.0
2015-11-04 10:00:00,113.53,113.68,113.42,113.66,20190.0,91.3723,91.493,91.2837,91.4769,20190.0
2015-11-04 10:05:00,113.64,113.81,113.58,113.81,14774.0,91.4608,91.5976,91.4125,91.5976,14774.0
2015-11-04 10:10:00,113.83,113.83,113.68,113.72,18923.0,91.6137,91.6137,91.493,91.5252,18923.0
2015-11-04 10:15:00,113.71,113.78,113.68,113.75,19499.0,91.5171,91.5735,91.493,91.5493,19499.0
2015-11-04 10:20:00,113.75,113.76,113.67,113.71,27719.0,91.5493,91.5574,91.4849,91.5171,27719.0
2015-11-04 10:25:00,113.75,113.75,113.59,113.59,12869.0,91.5493,91.5493,91.4206,91.4206,12869.0
2015-11-04 10:30:00,113.6,113.79,113.51,113.73,31475.0,91.4286,91.5815,91.3562,91.5332,31475.0
2015-11-04 10:35:00,113.73,113.84,113.72,113.83,25812.0,91.5332,91.6218,91.5252,91.6137,25812.0
2015-11-04 10:40:00,113.84,113.85,113.66,113.68,23194.0,91.6218,91.6298,91.4769,91.493,23194.0
2015-11-04 10:45:00,113.68,113.75,113.67,113.74,18730.0,91.493,91.5493,91.4849,91.5413,18730.0
2015-11-04 10:50:00,113.73,113.73,113.56,113.56,14126.0,91.5332,91.5332,91.3964,91.3964,14126.0
2015-11-04 10:55:00,113.57,113.69,113.52,113.59,23890.0,91.4045,91.501,91.3642,91.4206,23890.0
2015-11-04 11:00:00,113.59,113.66,113.5,113.57,24041.0,91.4206,91.4769,91.3481,91.4045,24041.0
2015-11-04 11:05:00,113.57,113.62,113.43,113.55,16988.0,91.4045,91.4447,91.2918,91.3884,16988.0
2015-11-04 11:10:00,113.51,113.62,113.51,113.59,14494.0,91.3562,91.4447,91.3562,91.4206,14494.0
2015-11-04 11:15:00,113.57,113.66,113.56,113.61,16778.0,91.4045,91.4769,91.3964,91.4367,16778.0
2015-11-04 11:20:00,113.61,113.67,113.57,113.61,13078.0,91.4367,91.4849,91.4045,91.4367,13078.0
2015-11-04 11:25:00,113.62,113.64,113.6,113.63,11940.0,91.4447,91.4608,91.4286,91.4528,11940.0
2015-11-04 11:30:00,113.63,113.67,113.54,113.63,27885.0,91.4528,91.4849,91.3803,91.4528,27885.0
2015-11-04 11:35:00,113.63,113.67,113.55,113.67,14757.0,91.4528,91.4849,91.3884,91.4849,14757.0
2015-11-04 11:40:00,113.67,113.73,113.67,113.72,13199.0,91.4849,91.5332,91.4849,91.5252,13199.0
2015-11-04 11:45:00,113.71,113.77,113.61,113.77,9559.0,91.5171,91.5654,91.4367,91.5654,9559.0
2015-11-04 11:50:00,113.77,113.78,113.72,113.76,10150.0,91.5654,91.5735,91.5252,91.5574,10150.0
2015-11-04 11:55:00,113.77,113.82,113.76,113.81,16725.0,91.5654,91.6057,91.5574,91.5976,16725.0
2015-11-04 12:00:00,113.82,113.82,113.74,113.78,20050.0,91.6057,91.6057,91.5413,91.5735,20050.0
2015-11-04 12:05:00,113.78,113.96,113.75,113.91,20158.0,91.5735,91.7183,91.5493,91.6781,20158.0
2015-11-04 12:10:00,113.92,113.94,113.87,113.91,30934.0,91.6862,91.7023,91.6459,91.6781,30934.0
2015-11-04 12:15:00,113.91,113.93,113.86,113.92,10385.0,91.6781,91.6942,91.6379,91.6862,10385.0
2015-11-04 12:20:00,113.92,114.01,113.91,114.0,14371.0,91.6862,91.7586,91.6781,91.7505,14371.0
2015-11-04 12:25:00,113.99,114.04,113.96,113.97,10598.0,91.7425,91.7827,91.7183,91.7264,10598.0
2015-11-04 12:30:00,113.96,113.98,113.85,113.85,9400.0,91.7183,91.7344,91.6298,91.6298,9400.0
2015-11-04 12:35:00,113.84,113.84,113.8,113.82,6809.0,91.6218,91.6218,91.5896,91.6057,6809.0
2015-11-04 12:40:00,113.82,113.92,113.8,113.9,10320.0,91.6057,91.6862,91.5896,91.6701,10320.0
2015-11-04 12:45:00,113.92,114.05,113.91,114.02,22128.0,91.6862,91.7908,91.6781,91.7666,22128.0
2015-11-04 12:50:00,114.03,114.09,114.03,114.05,14571.0,91.7747,91.823,91.7747,91.7908,14571.0
2015-11-04 12:55:00,114.07,114.08,114.04,114.07,8756.0,91.8069,91.8149,91.7827,91.8069,8756.0
2015-11-04 13:00:00,114.07,114.09,113.84,113.88,13929.0,91.8069,91.823,91.6218,91.654,13929.0
2015-11-04 13:05:00,113.88,113.92,113.83,113.9,13617.0,91.654,91.6862,91.6137,91.6701,13617.0
2015-11-04 13:10:00,113.9,113.99,113.88,113.99,12621.0,91.6701,91.7425,91.654,91.7425,12621.0
2015-11-04 13:15:00,113.99,114.02,113.91,113.92,10368.0,91.7425,91.7666,91.6781,91.6862,10368.0
2015-11-04 13:20:00,113.92,114.05,113.88,114.05,26108.0,91.6862,91.7908,91.654,91.7908,26108.0
2015-11-04 13:25:00,114.06,114.1,114.05,114.1,12595.0,91.7988,91.831,91.7908,91.831,12595.0
2015-11-04 13:30:00,114.1,114.11,114.02,114.07,14097.0,91.831,91.8391,91.7666,91.8069,14097.0
2015-11-04 13:35:00,114.07,114.1,114.02,114.02,12988.0,91.8069,91.831,91.7666,91.7666,12988.0
2015-11-04 13:40:00,114.02,114.02,113.94,113.97,10499.0,91.7666,91.7666,91.7023,91.7264,10499.0
2015-11-04 13:45:00,113.97,113.97,113.87,113.9,11739.0,91.7264,91.7264,91.6459,91.6701,11739.0
2015-11-04 13:50:00,113.91,113.96,113.9,113.93,10263.0,91.6781,91.7183,91.6701,91.6942,10263.0
2015-11-04 13:55:00,113.93,114.04,113.91,114.0,12879.0,91.6942,91.7827,91.6781,91.7505,12879.0
2015-11-04 14:00:00,114.0,114.1,113.97,114.09,18318.0,91.7505,91.831,91.7264,91.823,18318.0
2015-11-04 14:05:00,114.1,114.25,114.1,114.24,26237.0,91.831,91.9518,91.831,91.9437,26237.0
2015-11-04 14:10:00,114.22,114.26,114.17,114.21,16851.0,91.9276,91.9598,91.8874,91.9196,16851.0
2015-11-04 14:15:00,114.21,114.32,114.19,114.2,18995.0,91.9196,92.0081,91.9035,91.9115,18995.0
2015-11-04 14:20:00,114.21,114.22,114.12,114.15,22157.0,91.9196,91.9276,91.8471,91.8713,22157.0
2015-11-04 14:25:00,114.14,114.17,114.12,114.13,19297.0,91.8632,91.8874,91.8471,91.8552,19297.0
2015-11-04 14:30:00,114.13,114.29,114.12,114.27,22471.0,91.8552,91.9839,91.8471,91.9678,22471.0
2015-11-04 14:35:00,114.29,114.36,114.2,114.24,17405.0,91.9839,92.0403,91.9115,91.9437,17405.0
2015-11-04 14:40:00,114.22,114.27,114.21,114.21,16420.0,91.9276,91.9678,91.9196,91.9196,16420.0
2015-11-04 14:45:00,114.23,114.27,114.17,114.21,13114.0,91.9357,91.9678,91.8874,91.9196,13114.0
2015-11-04 14:50:00,114.22,114.22,114.11,114.15,17955.0,91.9276,91.9276,91.8391,91.8713,17955.0
2015-11-04 14:55:00,114.17,114.2,114.16,114.18,8769.0,91.8874,91.9115,91.8793,91.8954,8769.0
2015-11-04 15:00:00,114.19,114.2,114.04,114.05,17385.0,91.9035,91.9115,91.7827,91.7908,17385.0
2015-11-04 15:05:00,114.05,114.12,114.04,114.11,15388.0,91.7908,91.8471,91.7827,91.8391,15388.0
2015-11-04 15:10:00,114.1,114.11,114.05,114.08,16846.0,91.831,91.8391,91.7908,91.8149,16846.0
2015-11-04 15:15:00,114.08,114.18,114.07,114.13,20386.0,91.8149,91.8954,91.8069,91.8552,20386.0
2015-11-04 15:20:00,114.13,114.22,114.13,114.22,18003.0,91.8552,91.9276,91.8552,91.9276,18003.0
2015-11-04 15:25:00,114.23,114.27,114.22,114.22,24344.0,91.9357,91.9678,91.9276,91.9276,24344.0
2015-11-04 15:30:00,114.21,114.23,114.13,114.13,30663.0,91.9196,91.9357,91.8552,91.8552,30663.0
2015-11-04 15:35:00,114.14,114.18,114.12,114.17,21266.0,91.8632,91.8954,91.8471,91.8874,21266.0
2015-11-04 15:40:00,114.16,114.21,113.96,113.96,37653.0,91.8793,91.9196,91.7183,91.7183,37653.0
2015-11-04 15:45:00,113.94,114.02,113.9,113.98,41187.0,91.7023,91.7666,91.6701,91.7344,41187.0
2015-11-04 15:50:00,113.99,114.03,113.95,113.96,38155.0,91.7425,91.7747,91.7103,91.7183,38155.0
2015-11-04 15:55:00,113.98,114.1,113.94,114.1,75044.0,91.7344,91.831,91.7023,91.831,75044.0
2015-11-05 09:30:00,114.43,114.54,113.99,114.22,60228.0,92.0966,92.1852,91.7425,91.9276,60228.0
2015-11-05 09:35:00,114.25,114.58,114.25,114.39,23102.0,91.9518,92.2173,91.9518,92.0644,23102.0
2015-11-05 09:40:00,114.33,114.49,114.29,114.34,12696.0,92.0161,92.1449,91.9839,92.0242,12696.0
2015-11-05 09:45:00,114.37,114.41,114.28,114.32,9186.0,92.0483,92.0805,91.9759,92.0081,9186.0
2015-11-05 09:50:00,114.36,114.48,114.3,114.37,12741.0,92.0403,92.1369,91.992,92.0483,12741.0
2015-11-05 09:55:00,114.37,114.47,114.31,114.47,14996.0,92.0483,92.1288,92.0,92.1288,14996.0
2015-11-05 10:00:00,114.44,114.48,114.42,114.45,10636.0,92.1047,92.1369,92.0886,92.1127,10636.0
2015-11-05 10:05:00,114.46,114.47,114.25,114.37,25482.0,92.1208,92.1288,91.9518,92.0483,25482.0
2015-11-05 10:10:00,114.39,114.5,114.39,114.42,17923.0,92.0644,92.153,92.0644,92.0886,17923.0
2015-11-05 10:15:00,114.41,114.43,114.35,114.37,12584.0,92.0805,92.0966,92.0322,92.0483,12584.0
2015-11-05 10:20:00,114.36,114.4,114.27,114.29,22999.0,92.0403,92.0725,91.9678,91.9839,22999.0
2015-11-05 10:25:00,114.27,114.27,114.13,114.18,10775.0,91.9678,91.9678,91.8552,91.8954,10775.0
2015-11-05 10:30:00,114.15,114.15,114.05,114.1,14600.0,91.8713,91.8713,91.7908,91.831,14600.0
2015-11-05 10:35:00,114.1,114.16,114.09,114.14,33586.0,91.831,91.8793,91.823,91.8632,33586.0
2015-11-05 10:40:00,114.14,114.17,114.03,114.15,42155.0,91.8632,91.8874,91.7747,91.8713,42155.0
2015-11-05 10:45:00,114.15,114.18,114.0,114.16,31765.0,91.8713,91.8954,91.7505,91.8793,31765.0
2015-11-05 10:50:00,114.17,114.33,114.17,114.3,13170.0,91.8874,92.0161,91.8874,91.992,13170.0
2015-11-05 10:55:00,114.33,114.35,114.21,114.28,9877.0,92.0161,92.0322,91.9196,91.9759,9877.0
2015-11-05 11:00:00,114.28,114.3,114.23,114.25,23394.0,91.9759,91.992,91.9357,91.9518,23394.0
2015-11-05 11:05:00,114.25,114.28,114.15,114.15,13210.0,91.9518,91.9759,91.8713,91.8713,13210.0
2015-11-05 11:10:00,114.16,114.3,114.16,114.28,11716.0,91.8793,91.992,91.8793,91.9759,11716.0
2015-11-05 11:15:00,114.3,114.39,114.28,114.3,20458.0,91.992,92.0644,91.9759,91.992,20458.0
2015-11-05 11:20:00,114.3,114.33,114.22,114.25,13459.0,91.992,92.0161,91.9276,91.9518,13459.0
2015-11-05 11:25:00,114.26,114.26,114.11,114.14,18648.0,91.9598,91.9598,91.8391,91.8632,18648.0
2015-11-05 11:30:00,114.14,114.15,113.99,113.99,16197.0,91.8632,91.8713,91.7425,91.7425,16197.0
2015-11-05 11:35:00,114.0,114.0,113.91,113.91,4572.0,91.7505,91.7505,91.6781,91.6781,4572.0
2015-11-05 11:40:00,113.91,113.94,113.84,113.94,7415.0,91.6781,91.7023,91.6218,91.7023,7415.0
2015-11-05 11:45:00,113.94,114.03,113.93,113.94,17357.0,91.7023,91.7747,91.6942,91.7023,17357.0
2015-11-05 11:50:00,113.94,113.98,113.92,113.96,19852.0,91.7023,91.7344,91.6862,91.7183,19852.0
2015-11-05 11:55:00,113.96,113.96,113.88,113.91,9834.0,91.7183,91.7183,91.654,91.6781,9834.0
2015-11-05 12:00:00,113.92,113.97,113.92,113.96,7307.0,91.6862,91.7264,91.6862,91.7183,7307.0
2015-11-05 12:05:00,113.95,114.08,113.95,114.02,6336.0,91.7103,91.8149,91.7103,91.7666,6336.0
2015-11-05 12:10:00,114.01,114.01,113.98,113.98,8849.0,91.7586,91.7586,91.7344,91.7344,8849.0
2015-11-05 12:15:00,113.99,114.06,113.99,114.03,7307.0,91.7425,91.7988,91.7425,91.7747,7307.0
2015-11-05 12:20:00,114.03,114.12,114.03,114.11,6274.0,91.7747,91.8471,91.7747,91.8391,6274.0
2015-11-05 12:25:00,114.11,114.29,114.11,114.29,6353.0,91.8391,91.9839,91.8391,91.9839,6353.0
2015-11-05 12:30:00,114.31,114.33,114.16,114.18,5376.0,92.0,92.0161,91.8793,91.8954,5376.0
2015-11-05 12:35:00,114.18,114.21,114.15,114.21,4826.0,91.8954,91.9196,91.8713,91.9196,4826.0
2015-11-05 12:40:00,114.21,114.28,114.21,114.22,5950.0,91.9196,91.9759,91.9196,91.9276,5950.0
2015-11-05 12:45:00,114.23,114.24,114.12,114.12,8971.0,91.9357,91.9437,91.8471,91.8471,8971.0
2015-11-05 12:50:00,114.13,114.15,114.09,114.14,6634.0,91.8552,91.8713,91.823,91.8632,6634.0
2015-11-05 12:55:00,114.11,114.17,114.06,114.15,8330.0,91.8391,91.8874,91.7988,91.8713,8330.0
2015-11-05 13:00:00,114.16,114.21,114.15,114.17,6070.0,91.8793,91.9196,91.8713,91.8874,6070.0
2015-11-05 13:05:00,114.17,114.2,114.11,114.16,7330.0,91.8874,91.9115,91.8391,91.8793,7330.0
2015-11-05 13:10:00,114.17,114.23,114.17,114.18,6083.0,91.8874,91.9357,91.8874,91.8954,6083.0
2015-11-05 13:15:00,114.19,114.22,114.1,114.11,5290.0,91.9035,91.9276,91.831,91.8391,5290.0
2015-11-05 13:20:00,114.09,114.1,113.98,114.02,5335.0,91.823,91.831,91.7344,91.7666,5335.0
2015-11-05 13:25:00,114.03,114.15,114.03,114.09,7808.0,91.7747,91.8713,91.7747,91.823,7808.0
2015-11-05 13:30:00,114.07,114.18,114.07,114.18,6807.0,91.8069,91.8954,91.8069,91.8954,6807.0
2015-11-05 13:35:00,114.17,114.18,114.14,114.16,5286.0,91.8874,91.8954,91.8632,91.8793,5286.0
2015-11-05 13:40:00,114.14,114.21,114.13,114.18,9815.0,91.8632,91.9196,91.8552,91.8954,9815.0
2015-11-05 13:45:00,114.15,114.17,114.11,114.15,6960.0,91.8713,91.8874,91.8391,91.8713,6960.0
2015-11-05 13:50:00,114.16,114.17,114.13,114.15,6712.0,91.8793,91.8874,91.8552,91.8713,6712.0
2015-11-05 13:55:00,114.16,114.21,114.16,114.18,5069.0,91.8793,91.9196,91.8793,91.8954,5069.0
2015-11-05 14:00:00,114.19,114.24,114.17,114.18,11629.0,91.9035,91.9437,91.8874,91.8954,11629.0
2015-11-05 14:05:00,114.16,114.16,114.05,114.07,8547.0,91.8793,91.8793,91.7908,91.8069,8547.0
2015-11-05 14:10:00,114.07,114.17,114.01,114.1,20255.0,91.8069,91.8874,91.7586,91.831,20255.0
2015-11-05 14:15:00,114.12,114.15,113.99,113.99,25337.0,91.8471,91.8713,91.7425,91.7425,25337.0
2015-11-05 14:20:00,113.99,114.06,113.98,114.05,10458.0,91.7425,91.7988,91.7344,91.7908,10458.0
2015-11-05 14:25:00,114.02,114.06,114.02,114.04,7490.0,91.7666,91.7988,91.7666,91.7827,7490.0
2015-11-05 14:30:00,114.06,114.07,113.93,113.94,30317.0,91.7988,91.8069,91.6942,91.7023,30317.0
2015-11-05 14:35:00,113.92,113.98,113.91,113.98,11349.0,91.6862,91.7344,91.6781,91.7344,11349.0
2015-11-05 14:40:00,113.99,114.03,113.97,114.03,15611.0,91.7425,91.7747,91.7264,91.7747,15611.0
2015-11-05 14:45:00,114.03,114.05,114.0,114.03,9824.0,91.7747,91.7908,91.7505,91.7747,9824.0
2015-11-05 14:50:00,114.04,114.06,114.0,114.0,15678.0,91.7827,91.7988,91.7505,91.7505,15678.0
2015-11-05 14:55:00,114.01,114.01,113.93,113.94,12054.0,91.7586,91.7586,91.6942,91.7023,12054.0
2015-11-05 15:00:00,113.96,114.05,113.96,114.01,13886.0,91.7183,91.7908,91.7183,91.7586,13886.0
2015-11-05 15:05:00,114.02,114.06,113.97,114.06,15282.0,91.7666,91.7988,91.7264,91.7988,15282.0
2015-11-05 15:10:00,114.06,114.08,113.98,113.98,13832.0,91.7988,91.8149,91.7344,91.7344,13832.0
2015-11-05 15:15:00,113.99,114.19,113.99,114.1,71363.0,91.7425,91.9035,91.7425,91.831,71363.0
2015-11-05 15:20:00,114.09,114.13,114.07,114.1,8251.0,91.823,91.8552,91.8069,91.831,8251.0
2015-11-05 15:25:00,114.09,114.22,114.08,114.22,12652.0,91.823,91.9276,91.8149,91.9276,12652.0
2015-11-05 15:30:00,114.21,114.21,114.16,114.19,10210.0,91.9196,91.9196,91.8793,91.9035,10210.0
2015-11-05 15:35:00,114.2,114.25,114.16,114.24,12353.0,91.9115,91.9518,91.8793,91.9437,12353.0
2015-11-05 15:40:00,114.24,114.29,114.2,114.27,14191.0,91.9437,91.9839,91.9115,91.9678,14191.0
2015-11-05 15:45:00,114.29,114.29,114.12,114.14,19404.0,91.9839,91.9839,91.8471,91.8632,19404.0
2015-11-05 15:50:00,114.12,114.13,114.09,114.11,43048.0,91.8471,91.8552,91.823,91.8391,43048.0
2015-11-05 15:55:00,114.1,114.1,113.97,113.98,77251.0,91.831,91.831,91.7264,91.7344,77251.0
2015-11-06 09:30:00,114.57,114.78,114.14,114.18,67426.0,92.2093,92.3783,91.8632,91.8954,67426.0
2015-11-06 09:35:00,114.19,114.34,113.77,114.05,42744.0,91.9035,92.0242,91.5654,91.7908,42744.0
2015-11-06 09:40:00,114.11,114.19,113.83,113.83,44910.0,91.8391,91.9035,91.6137,91.6137,44910.0
2015-11-06 09:45:00,113.79,113.94,113.71,113.8,24504.0,91.5815,91.7023,91.5171,91.5896,24504.0
2015-11-06 09:50:00,113.78,113.87,113.57,113.57,20688.0,91.5735,91.6459,91.4045,91.4045,20688.0
2015-11-06 09:55:00,113.55,113.58,113.35,113.41,19733.0,91.3884,91.4125,91.2274,91.2757,19733.0
2015-11-06 10:00:00,113.39,113.45,113.05,113.05,28331.0,91.2596,91.3079,90.986,90.986,28331.0
2015-11-06 10:05:00,113.11,113.13,112.85,113.0,37959.0,91.0342,91.0503,90.825,90.9457,37959.0
2015-11-06 10:10:00,113.0,113.03,112.91,112.98,71679.0,90.9457,90.9699,90.8733,90.9296,71679.0
2015-11-06 10:15:00,112.99,113.05,112.93,113.0,24322.0,90.9377,90.986,90.8894,90.9457,24322.0
2015-11-06 10:20:00,112.98,112.99,112.83,112.84,30133.0,90.9296,90.9377,90.8089,90.8169,30133.0
2015-11-06 10:25:00,112.84,112.84,112.63,112.66,30207.0,90.8169,90.8169,90.6479,90.6721,30207.0
2015-11-06 10:30:00,112.62,112.81,112.59,112.81,39045.0,90.6399,90.7928,90.6157,90.7928,39045.0
2015-11-06 10:35:00,112.81,112.98,112.81,112.84,40116.0,90.7928,90.9296,90.7928,90.8169,40116.0
2015-11-06 10:40:00,112.87,113.1,112.87,113.05,70266.0,90.8411,91.0262,90.8411,90.986,70266.0
2015-11-06 10:45:00,113.07,113.19,113.06,113.09,31606.0,91.0021,91.0986,90.994,91.0181,31606.0
2015-11-06 10:50:00,113.09,113.09,112.8,112.8,28201.0,91.0181,91.0181,90.7847,90.7847,28201.0
2015-11-06 10:55:00,112.8,112.86,112.76,112.85,45221.0,90.7847,90.833,90.7526,90.825,45221.0
2015-11-06 11:00:00,112.84,112.96,112.74,112.85,24552.0,90.8169,90.9135,90.7365,90.825,24552.0
2015-11-06 11:05:00,112.85,113.0,112.85,112.96,31495.0,90.825,90.9457,90.825,90.9135,31495.0
2015-11-06 11:10:00,112.95,112.99,112.9,112.98,28062.0,90.9055,90.9377,90.8652,90.9296,28062.0
2015-11-06 11:15:00,112.97,112.99,112.8,112.86,50782.0,90.9216,90.9377,90.7847,90.833,50782.0
2015-11-06 11:20:00,112.83,112.93,112.74,112.76,16100.0,90.8089,90.8894,90.7365,90.7526,16100.0
2015-11-06 11:25:00,112.76,112.78,112.64,112.68,33557.0,90.7526,90.7687,90.656,90.6882,33557.0
2015-11-06 11:30:00,112.69,112.87,112.68,112.84,13005.0,90.6962,90.8411,90.6882,90.8169,13005.0
2015-11-06 11:35:00,112.84,112.98,112.84,112.92,21450.0,90.8169,90.9296,90.8169,90.8813,21450.0
2015-11-06 11:40:00,112.91,112.98,112.87,112.96,13059.0,90.8733,90.9296,90.8411,90.9135,13059.0
2015-11-06 11:45:00,112.94,113.03,112.94,112.94,30585.0,90.8974,90.9699,90.8974,90.8974,30585.0
2015-11-06 11:50:00,112.95,113.02,112.93,112.96,52956.0,90.9055,90.9618,90.8894,90.9135,52956.0
2015-11-06 11:55:00,112.95,112.95,112.81,112.9,31010.0,90.9055,90.9055,90.7928,90.8652,31010.0
2015-11-06 12:00:00,112.9,113.0,112.9,112.94,23304.0,90.8652,90.9457,90.8652,90.8974,23304.0
2015-11-06 12:05:00,112.91,112.98,112.91,112.96,12083.0,90.8733,90.9296,90.8733,90.9135,12083.0
2015-11-06 12:10:00,112.97,112.99,112.9,112.91,16269.0,90.9216,90.9377,90.8652,90.8733,16269.0
2015-11-06 12:15:00,112.92,112.94,112.85,112.87,14033.0,90.8813,90.8974,90.825,90.8411,14033.0
2015-11-06 12:20:00,112.84,112.85,112.69,112.73,12115.0,90.8169,90.825,90.6962,90.7284,12115.0
2015-11-06 12:25:00,112.73,112.85,112.72,112.84,12049.0,90.7284,90.825,90.7204,90.8169,12049.0
2015-11-06 12:30:00,112.83,112.87,112.8,112.83,10000.0,90.8089,90.8411,90.7847,90.8089,10000.0
2015-11-06 12:35:00,112.83,112.83,112.69,112.73,19982.0,90.8089,90.8089,90.6962,90.7284,19982.0
2015-11-06 12:40:00,112.74,112.79,112.71,112.79,9677.0,90.7365,90.7767,90.7123,90.7767,9677.0
2015-11-06 12:45:00,112.81,112.88,112.81,112.83,15290.0,90.7928,90.8491,90.7928,90.8089,15290.0
2015-11-06 12:50:00,112.82,112.84,112.78,112.81,37769.0,90.8008,90.8169,90.7687,90.7928,37769.0
2015-11-06 12:55:00,112.81,112.84,112.77,112.78,37738.0,90.7928,90.8169,90.7606,90.7687,37738.0
2015-11-06 13:00:00,112.78,112.79,112.69,112.71,39546.0,90.7687,90.7767,90.6962,90.7123,39546.0
2015-11-06 13:05:00,112.7,112.73,112.64,112.68,17260.0,90.7043,90.7284,90.656,90.6882,17260.0
2015-11-06 13:10:00,112.71,112.72,112.64,112.65,42558.0,90.7123,90.7204,90.656,90.664,42558.0
2015-11-06 13:15:00,112.65,112.94,112.59,112.91,53170.0,90.664,90.8974,90.6157,90.8733,53170.0
2015-11-06 13:20:00,112.92,112.95,112.9,112.91,10887.0,90.8813,90.9055,90.8652,90.8733,10887.0
2015-11-06 13:25:00,112.91,113.03,112.91,113.01,10904.0,90.8733,90.9699,90.8733,90.9538,10904.0
2015-11-06 13:30:00,113.01,113.09,113.0,113.07,15288.0,90.9538,91.0181,90.9457,91.0021,15288.0
2015-11-06 13:35:00,113.07,113.11,113.05,113.08,14632.0,91.0021,91.0342,90.986,91.0101,14632.0
2015-11-06 13:40:00,113.1,113.11,113.0,113.09,15849.0,91.0262,91.0342,90.9457,91.0181,15849.0
2015-11-06 13:45:00,113.07,113.1,113.0,113.09,23183.0,91.0021,91.0262,90.9457,91.0181,23183.0
2015-11-06 13:50:00,113.1,113.24,113.08,113.19,19713.0,91.0262,91.1389,91.0101,91.0986,19713.0
2015-11-06 13:55:00,113.19,113.23,113.14,113.23,9684.0,91.0986,91.1308,91.0584,91.1308,9684.0
2015-11-06 14:00:00,113.23,113.31,113.17,113.26,67230.0,91.1308,91.1952,91.0825,91.155,67230.0
2015-11-06 14:05:00,113.25,113.25,113.2,113.25,22220.0,91.1469,91.1469,91.1067,91.1469,22220.0
2015-11-06 14:10:00,113.26,113.32,113.24,113.29,18681.0,91.155,91.2033,91.1389,91.1791,18681.0
2015-11-06 14:15:00,113.31,113.37,113.18,113.18,26417.0,91.1952,91.2435,91.0906,91.0906,26417.0
2015-11-06 14:20:00,113.21,113.36,113.19,113.33,16030.0,91.1147,91.2355,91.0986,91.2113,16030.0
2015-11-06 14:25:00,113.31,113.36,113.22,113.31,21598.0,91.1952,91.2355,91.1228,91.1952,21598.0
2015-11-06 14:30:00,113.31,113.32,113.11,113.12,27259.0,91.1952,91.2033,91.0342,91.0423,27259.0
2015-11-06 14:35:00,113.11,113.12,112.97,112.99,26464.0,91.0342,91.0423,90.9216,90.9377,26464.0
2015-11-06 14:40:00,112.98,113.06,112.97,113.06,18127.0,90.9296,90.994,90.9216,90.994,18127.0
2015-11-06 14:45:00,113.04,113.04,112.99,113.01,23717.0,90.9779,90.9779,90.9377,90.9538,23717.0
2015-11-06 14:50:00,113.01,113.05,112.94,112.99,15350.0,90.9538,90.986,90.8974,90.9377,15350.0
2015-11-06 14:55:00,113.01,113.03,112.93,113.0,22421.0,90.9538,90.9699,90.8894,90.9457,22421.0
2015-11-06 15:00:00,112.98,113.04,112.97,113.01,23748.0,90.9296,90.9779,90.9216,90.9538,23748.0
2015-11-06 15:05:00,113.01,113.02,112.92,112.98,22906.0,90.9538,90.9618,90.8813,90.9296,22906.0
2015-11-06 15:10:00,112.97,113.03,112.94,113.01,22133.0,90.9216,90.9699,90.8974,90.9538,22133.0
2015-11-06 15:15:00,113.01,113.06,113.0,113.0,18694.0,90.9538,90.994,90.9457,90.9457,18694.0
2015-11-06 15:20:00,113.0,113.03,112.98,113.01,23855.0,90.9457,90.9699,90.9296,90.9538,23855.0
2015-11-06 15:25:00,113.01,113.04,112.95,112.97,24149.0,90.9538,90.9779,90.9055,90.9216,24149.0
2015-11-06 15:30:00,112.99,113.03,112.97,113.03,31053.0,90.9377,90.9699,90.9216,90.9699,31053.0
2015-11-06 15:35:00,113.04,113.06,112.93,112.95,27353.0,90.9779,90.994,90.8894,90.9055,27353.0
2015-11-06 15:40:00,112.95,113.01,112.92,113.0,25365.0,90.9055,90.9538,90.8813,90.9457,25365.0
2015-11-06 15:45:00,113.01,113.07,112.98,113.07,51054.0,90.9538,91.0021,90.9296,91.0021,51054.0
2015-11-06 15:50:00,113.06,113.07,112.97,112.97,50002.0,90.994,91.0021,90.9216,90.9216,50002.0
2015-11-06 15:55:00,112.97,113.09,112.96,113.08,75928.0,90.9216,91.0181,90.9135,91.0101,75928.0
2015-11-09 09:30:00,112.72,113.01,112.43,112.77,35950.0,90.7204,90.9538,90.487,90.7606,35950.0
2015-11-09 09:35:00,112.73,112.8,112.55,112.8,12912.0,90.7284,90.7847,90.5835,90.7847,12912.0
2015-11-09 09:40:00,112.81,112.92,112.47,112.52,25755.0,90.7928,90.8813,90.5192,90.5594,25755.0
2015-11-09 09:45:00,112.57,112.67,112.47,112.56,27243.0,90.5996,90.6801,90.5192,90.5916,27243.0
2015-11-09 09:50:00,112.54,112.57,112.41,112.53,16968.0,90.5755,90.5996,90.4709,90.5674,16968.0
2015-11-09 09:55:00,112.58,112.66,112.57,112.6,11561.0,90.6077,90.6721,90.5996,90.6238,11561.0
2015-11-09 10:00:00,112.59,112.68,112.59,112.65,25221.0,90.6157,90.6882,90.6157,90.664,25221.0
2015-11-09 10:05:00,112.62,112.69,112.6,112.65,21223.0,90.6399,90.6962,90.6238,90.664,21223.0
2015-11-09 10:10:00,112.66,112.8,112.6,112.78,13448.0,90.6721,90.7847,90.6238,90.7687,13448.0
2015-11-09 10:15:00,112.78,112.82,112.73,112.82,16274.0,90.7687,90.8008,90.7284,90.8008,16274.0
2015-11-09 10:20:00,112.83,112.84,112.67,112.67,16518.0,90.8089,90.8169,90.6801,90.6801,16518.0
2015-11-09 10:25:00,112.66,112.66,112.51,112.59,14376.0,90.6721,90.6721,90.5513,90.6157,14376.0
2015-11-09 10:30:00,112.58,112.59,112.47,112.5,23912.0,90.6077,90.6157,90.5192,90.5433,23912.0
2015-11-09 10:35:00,112.5,112.52,112.44,112.44,18471.0,90.5433,90.5594,90.495,90.495,18471.0
2015-11-09 10:40:00,112.44,112.49,112.44,112.48,9701.0,90.495,90.5353,90.495,90.5272,9701.0
2015-11-09 10:45:00,112.51,112.56,112.49,112.54,18805.0,90.5513,90.5916,90.5353,90.5755,18805.0
2015-11-09 10:50:00,112.55,112.55,112.44,112.48,7057.0,90.5835,90.5835,90.495,90.5272,7057.0
2015-11-09 10:55:00,112.5,112.67,112.5,112.66,8653.0,90.5433,90.6801,90.5433,90.6721,8653.0
2015-11-09 11:00:00,112.65,112.69,112.62,112.69,14239.0,90.664,90.6962,90.6399,90.6962,14239.0
2015-11-09 11:05:00,112.69,112.69,112.55,112.57,12900.0,90.6962,90.6962,90.5835,90.5996,12900.0
2015-11-09 11:10:00,112.6,112.71,112.59,112.68,12061.0,90.6238,90.7123,90.6157,90.6882,12061.0
2015-11-09 11:15:00,112.64,112.66,112.58,112.61,12564.0,90.656,90.6721,90.6077,90.6318,12564.0
2015-11-09 11:20:00,112.61,112.71,112.6,112.67,9007.0,90.6318,90.7123,90.6238,90.6801,9007.0
2015-11-09 11:25:00,112.69,112.75,112.66,112.75,12900.0,90.6962,90.7445,90.6721,90.7445,12900.0
2015-11-09 11:30:00,112.75,112.83,112.75,112.76,10739.0,90.7445,90.8089,90.7445,90.7526,10739.0
2015-11-09 11:35:00,112.76,112.8,112.73,112.8,7902.0,90.7526,90.7847,90.7284,90.7847,7902.0
2015-11-09 11:40:00,112.79,112.83,112.76,112.78,7451.0,90.7767,90.8089,90.7526,90.7687,7451.0
2015-11-09 11:45:00,112.77,112.77,112.7,112.72,9488.0,90.7606,90.7606,90.7043,90.7204,9488.0
2015-11-09 11:50:00,112.72,112.73,112.62,112.72,13613.0,90.7204,90.7284,90.6399,90.7204,13613.0
2015-11-09 11:55:00,112.72,112.73,112.68,112.72,7682.0,90.7204,90.7284,90.6882,90.7204,7682.0
2015-11-09 12:00:00,112.72,112.73,112.64,112.71,9083.0,90.7204,90.7284,90.656,90.7123,9083.0
2015-11-09 12:05:00,112.68,112.79,112.68,112.78,6890.0,90.6882,90.7767,90.6882,90.7687,6890.0
2015-11-09 12:10:00,112.79,112.83,112.78,112.81,7354.0,90.7767,90.8089,90.7687,90.7928,7354.0
2015-11-09 12:15:00,112.83,112.84,112.77,112.78,16388.0,90.8089,90.8169,90.7606,90.7687,16388.0
2015-11-09 12:20:00,112.79,112.8,112.74,112.75,6522.0,90.7767,90.7847,90.7365,90.7445,6522.0
2015-11-09 12:25:00,112.73,112.82,112.73,112.79,7551.0,90.7284,90.8008,90.7284,90.7767,7551.0
2015-11-09 12:30:00,112.78,112.78,112.65,112.65,10230.0,90.7687,90.7687,90.664,90.664,10230.0
2015-11-09 12:35:00,112.65,112.74,112.64,112.73,4255.0,90.664,90.7365,90.656,90.7284,4255.0
2015-11-09 12:40:00,112.73,112.85,112.72,112.85,10760.0,90.7284,90.825,90.7204,90.825,10760.0
2015-11-09 12:45:00,112.86,112.93,112.82,112.85,6623.0,90.833,90.8894,90.8008,90.825,6623.0
2015-11-09 12:50:00,112.85,112.88,112.81,112.88,6322.0,90.825,90.8491,90.7928,90.8491,6322.0
2015-11-09 12:55:00,112.87,112.92,112.83,112.89,7414.0,90.8411,90.8813,90.8089,90.8572,7414.0
2015-11-09 13:00:00,112.9,112.92,112.77,112.79,13577.0,90.8652,90.8813,90.7606,90.7767,13577.0
2015-11-09 13:05:00,112.77,112.83,112.73,112.75,8400.0,90.7606,90.8089,90.7284,90.7445,8400.0
2015-11-09 13:10:00,112.74,112.74,112.67,112.67,5736.0,90.7365,90.7365,90.6801,90.6801,5736.0
2015-11-09 13:15:00,112.65,112.65,112.55,112.55,9561.0,90.664,90.664,90.5835,90.5835,9561.0
2015-11-09 13:20:00,112.57,112.59,112.55,112.55,6466.0,90.5996,90.6157,90.5835,90.5835,6466.0
2015-11-09 13:25:00,112.56,112.64,112.55,112.6,10916.0,90.5916,90.656,90.5835,90.6238,10916.0
2015-11-09 13:30:00,112.61,112.63,112.51,112.51,11760.0,90.6318,90.6479,90.5513,90.5513,11760.0
2015-11-09 13:35:00,112.5,112.58,112.5,112.54,9978.0,90.5433,90.6077,90.5433,90.5755,9978.0
2015-11-09 13:40:00,112.52,112.58,112.5,112.58,7553.0,90.5594,90.6077,90.5433,90.6077,7553.0
2015-11-09 13:45:00,112.58,112.59,112.51,112.52,9103.0,90.6077,90.6157,90.5513,90.5594,9103.0
2015-11-09 13:50:00,112.52,112.54,112.49,112.52,12114.0,90.5594,90.5755,90.5353,90.5594,12114.0
2015-11-09 13:55:00,112.51,112.54,112.49,112.51,11533.0,90.5513,90.5755,90.5353,90.5513,11533.0
2015-11-09 14:00:00,112.53,112.58,112.47,112.58,33297.0,90.5674,90.6077,90.5192,90.6077,33297.0
2015-11-09 14:05:00,112.59,112.73,112.59,112.71,11531.0,90.6157,90.7284,90.6157,90.7123,11531.0
2015-11-09 14:10:00,112.71,112.74,112.64,112.65,9099.0,90.7123,90.7365,90.656,90.664,9099.0
2015-11-09 14:15:00,112.64,112.66,112.54,112.65,14082.0,90.656,90.6721,90.5755,90.664,14082.0
2015-11-09 14:20:00,112.63,112.68,112.61,112.64,8894.0,90.6479,90.6882,90.6318,90.656,8894.0
2015-11-09 14:25:00,112.63,112.7,112.63,112.64,8353.0,90.6479,90.7043,90.6479,90.656,8353.0
2015-11-09 14:30:00,112.64,112.8,112.63,112.74,16425.0,90.656,90.7847,90.6479,90.7365,16425.0
2015-11-09 14:35:00,112.74,112.74,112.58,112.59,14106.0,90.7365,90.7365,90.6077,90.6157,14106.0
2015-11-09 14:40:00,112.58,112.65,112.57,112.58,15071.0,90.6077,90.664,90.5996,90.6077,15071.0
2015-11-09 14:45:00,112.56,112.59,112.52,112.57,16313.0,90.5916,90.6157,90.5594,90.5996,16313.0
2015-11-09 14:50:00,112.58,112.6,112.52,112.57,14071.0,90.6077,90.6238,90.5594,90.5996,14071.0
2015-11-09 14:55:00,112.59,112.65,112.51,112.51,12262.0,90.6157,90.664,90.5513,90.5513,12262.0
2015-11-09 15:00:00,112.5,112.56,112.49,112.56,30549.0,90.5433,90.5916,90.5353,90.5916,30549.0
2015-11-09 15:05:00,112.56,112.6,112.52,112.54,39160.0,90.5916,90.6238,90.5594,90.5755,39160.0
2015-11-09 15:10:00,112.54,112.65,112.53,112.64,24759.0,90.5755,90.664,90.5674,90.656,24759.0
2015-11-09 15:15:00,112.64,112.65,112.52,112.6,20069.0,90.656,90.664,90.5594,90.6238,20069.0
2015-11-09 15:20:00,112.59,112.66,112.56,112.66,15974.0,90.6157,90.6721,90.5916,90.6721,15974.0
2015-11-09 15:25:00,112.65,112.76,112.65,112.75,13839.0,90.664,90.7526,90.664,90.7445,13839.0
2015-11-09 15:30:00,112.76,112.8,112.75,112.8,17535.0,90.7526,90.7847,90.7445,90.7847,17535.0
2015-11-09 15:35:00,112.79,112.84,112.78,112.83,20370.0,90.7767,90.8169,90.7687,90.8089,20370.0
2015-11-09 15:40:00,112.82,112.94,112.82,112.88,25626.0,90.8008,90.8974,90.8008,90.8491,25626.0
2015-11-09 15:45:00,112.87,113.07,112.85,113.06,28674.0,90.8411,91.0021,90.825,90.994,28674.0
2015-11-09 15:50:00,113.05,113.06,112.97,112.99,28675.0,90.986,90.994,90.9216,90.9377,28675.0
2015-11-09 15:55:00,112.98,112.99,112.83,112.83,54911.0,90.9296,90.9377,90.8089,90.8089,54911.0
2015-11-10 09:30:00,112.9,113.27,112.47,113.03,25804.0,90.8652,91.163,90.5192,90.9699,25804.0
2015-11-10 09:35:00,113.11,113.45,113.11,113.4,15835.0,91.0342,91.3079,91.0342,91.2676,15835.0
2015-11-10 09:40:00,113.43,113.56,113.4,113.42,15804.0,91.2918,91.3964,91.2676,91.2837,15804.0
2015-11-10 09:45:00,113.38,113.4,113.2,113.38,17683.0,91.2515,91.2676,91.1067,91.2515,17683.0
2015-11-10 09:50:00,113.4,113.46,113.34,113.44,16620.0,91.2676,91.3159,91.2194,91.2998,16620.0
2015-11-10 09:55:00,113.41,113.63,113.41,113.58,16196.0,91.2757,91.4528,91.2757,91.4125,16196.0
2015-11-10 10:00:00,113.59,113.61,113.5,113.56,13165.0,91.4206,91.4367,91.3481,91.3964,13165.0
2015-11-10 10:05:00,113.55,113.62,113.53,113.59,12972.0,91.3884,91.4447,91.3723,91.4206,12972.0
2015-11-10 10:10:00,113.61,113.69,113.54,113.67,17215.0,91.4367,91.501,91.3803,91.4849,17215.0
2015-11-10 10:15:00,113.66,113.69,113.62,113.65,11143.0,91.4769,91.501,91.4447,91.4689,11143.0
2015-11-10 10:20:00,113.63,113.67,113.57,113.63,12410.0,91.4528,91.4849,91.4045,91.4528,12410.0
2015-11-10 10:25:00,113.63,113.68,113.63,113.65,12538.0,91.4528,91.493,91.4528,91.4689,12538.0
2015-11-10 10:30:00,113.63,113.74,113.62,113.68,14366.0,91.4528,91.5413,91.4447,91.493,14366.0
2015-11-10 10:35:00,113.68,113.81,113.66,113.81,13639.0,91.493,91.5976,91.4769,91.5976,13639.0
2015-11-10 10:40:00,113.82,113.83,113.75,113.78,18770.0,91.6057,91.6137,91.5493,91.5735,18770.0
2015-11-10 10:45:00,113.78,113.78,113.65,113.69,14964.0,91.5735,91.5735,91.4689,91.501,14964.0
2015-11-10 10:50:00,113.7,113.75,113.69,113.7,12681.0,91.5091,91.5493,91.501,91.5091,12681.0
2015-11-10 10:55:00,113.71,113.78,113.71,113.78,8431.0,91.5171,91.5735,91.5171,91.5735,8431.0
2015-11-10 11:00:00,113.78,113.9,113.77,113.88,21142.0,91.5735,91.6701,91.5654,91.654,21142.0
2015-11-10 11:05:00,113.88,113.9,113.86,113.86,13954.0,91.654,91.6701,91.6379,91.6379,13954.0
2015-11-10 11:10:00,113.87,113.94,113.84,113.92,13903.0,91.6459,91.7023,91.6218,91.6862,13903.0
2015-11-10 11:15:00,113.92,114.02,113.89,113.9,19897.0,91.6862,91.7666,91.662,91.6701,19897.0
2015-11-10 11:20:00,113.9,113.98,113.87,113.87,10852.0,91.6701,91.7344,91.6459,91.6459,10852.0
2015-11-10 11:25:00,113.88,113.89,113.73,113.82,15320.0,91.654,91.662,91.5332,91.6057,15320.0
2015-11-10 11:30:00,113.85,113.91,113.83,113.87,9754.0,91.6298,91.6781,91.6137,91.6459,9754.0
2015-11-10 11:35:00,113.87,113.87,113.78,113.78,15274.0,91.6459,91.6459,91.5735,91.5735,15274.0
2015-11-10 11:40:00,113.78,113.93,113.78,113.92,11959.0,91.5735,91.6942,91.5735,91.6862,11959.0
2015-11-10 11:45:00,113.93,114.0,113.92,113.96,10001.0,91.6942,91.7505,91.6862,91.7183,10001.0
2015-11-10 11:50:00,113.97,113.97,113.86,113.86,6108.0,91.7264,91.7264,91.6379,91.6379,6108.0
2015-11-10 11:55:00,113.88,113.9,113.85,113.87,11433.0,91.654,91.6701,91.6298,91.6459,11433.0
2015-11-10 12:00:00,113.88,113.89,113.84,113.88,10744.0,91.654,91.662,91.6218,91.654,10744.0
2015-11-10 12:05:00,113.88,113.92,113.88,113.92,8019.0,91.654,91.6862,91.654,91.6862,8019.0
2015-11-10 12:10:00,113.93,114.0,113.93,113.99,9060.0,91.6942,91.7505,91.6942,91.7425,9060.0
2015-11-10 12:15:00,113.99,114.01,113.97,113.97,9886.0,91.7425,91.7586,91.7264,91.7264,9886.0
2015-11-10 12:20:00,113.97,113.97,113.92,113.93,4100.0,91.7264,91.7264,91.6862,91.6942,4100.0
2015-11-10 12:25:00,113.93,113.93,113.85,113.86,6477.0,91.6942,91.6942,91.6298,91.6379,6477.0
2015-11-10 12:30:00,113.83,113.84,113.77,113.78,6669.0,91.6137,91.6218,91.5654,91.5735,6669.0
2015-11-10 12:35:00,113.78,113.78,113.72,113.75,5992.0,91.5735,91.5735,91.5252,91.5493,5992.0
2015-11-10 12:40:00,113.77,113.79,113.73,113.78,6351.0,91.5654,91.5815,91.5332,91.5735,6351.0
2015-11-10 12:45:00,113.77,113.8,113.73,113.77,11430.0,91.5654,91.5896,91.5332,91.5654,11430.0
2015-11-10 12:50:00,113.78,113.78,113.71,113.72,6626.0,91.5735,91.5735,91.5171,91.5252,6626.0
2015-11-10 12:55:00,113.73,113.73,113.64,113.64,8401.0,91.5332,91.5332,91.4608,91.4608,8401.0
2015-11-10 13:00:00,113.65,113.72,113.62,113.72,14483.0,91.4689,91.5252,91.4447,91.5252,14483.0
2015-11-10 13:05:00,113.73,113.73,113.67,113.71,8958.0,91.5332,91.5332,91.4849,91.5171,8958.0
2015-11-10 13:10:00,113.71,113.79,113.7,113.77,7036.0,91.5171,91.5815,91.5091,91.5654,7036.0
2015-11-10 13:15:00,113.77,113.77,113.69,113.7,6739.0,91.5654,91.5654,91.501,91.5091,6739.0
2015-11-10 13:20:00,113.7,113.7,113.61,113.64,8621.0,91.5091,91.5091,91.4367,91.4608,8621.0
2015-11-10 13:25:00,113.63,113.82,113.63,113.82,13812.0,91.4528,91.6057,91.4528,91.6057,13812.0
2015-11-10 13:30:00,113.84,113.84,113.76,113.78,7167.0,91.6218,91.6218,91.5574,91.5735,7167.0
2015-11-10 13:35:00,113.78,113.87,113.77,113.84,8203.0,91.5735,91.6459,91.5654,91.6218,8203.0
2015-11-10 13:40:00,113.86,113.89,113.8,113.83,17872.0,91.6379,91.662,91.5896,91.6137,17872.0
2015-11-10 13:45:00,113.83,113.86,113.78,113.78,11618.0,91.6137,91.6379,91.5735,91.5735,11618.0
2015-11-10 13:50:00,113.77,113.84,113.77,113.82,9461.0,91.5654,91.6218,91.5654,91.6057,9461.0
2015-11-10 13:55:00,113.82,113.86,113.82,113.84,10977.0,91.6057,91.6379,91.6057,91.6218,10977.0
2015-11-10 14:00:00,113.84,113.88,113.82,113.83,8092.0,91.6218,91.654,91.6057,91.6137,8092.0
2015-11-10 14:05:00,113.82,113.85,113.78,113.78,11550.0,91.6057,91.6298,91.5735,91.5735,11550.0
2015-11-10 14:10:00,113.79,113.87,113.79,113.86,14247.0,91.5815,91.6459,91.5815,91.6379,14247.0
2015-11-10 14:15:00,113.85,113.85,113.78,113.78,8523.0,91.6298,91.6298,91.5735,91.5735,8523.0
2015-11-10 14:20:00,113.76,113.78,113.72,113.74,14267.0,91.5574,91.5735,91.5252,91.5413,14267.0
2015-11-10 14:25:00,113.74,113.78,113.66,113.7,35998.0,91.5413,91.5735,91.4769,91.5091,35998.0
2015-11-10 14:30:00,113.7,113.75,113.69,113.73,11300.0,91.5091,91.5493,91.501,91.5332,11300.0
2015-11-10 14:35:00,113.73,113.77,113.7,113.77,7624.0,91.5332,91.5654,91.5091,91.5654,7624.0
2015-11-10 14:40:00,113.76,113.88,113.76,113.85,15279.0,91.5574,91.654,91.5574,91.6298,15279.0
2015-11-10 14:45:00,113.85,113.9,113.79,113.9,11350.0,91.6298,91.6701,91.5815,91.6701,11350.0
2015-11-10 14:50:00,113.89,113.95,113.87,113.91,21484.0,91.662,91.7103,91.6459,91.6781,21484.0
2015-11-10 14:55:00,113.92,113.94,113.9,113.9,16574.0,91.6862,91.7023,91.6701,91.6701,16574.0
2015-11-10 15:00:00,113.9,113.96,113.89,113.92,17360.0,91.6701,91.7183,91.662,91.6862,17360.0
2015-11-10 15:05:00,113.93,114.05,113.92,114.02,17527.0,91.6942,91.7908,91.6862,91.7666,17527.0
2015-11-10 15:10:00,114.03,114.05,114.0,114.04,19711.0,91.7747,91.7908,91.7505,91.7827,19711.0
2015-11-10 15:15:00,114.04,114.07,114.0,114.0,16228.0,91.7827,91.8069,91.7505,91.7505,16228.0
2015-11-10 15:20:00,114.0,114.01,113.97,113.99,31310.0,91.7505,91.7586,91.7264,91.7425,31310.0
2015-11-10 15:25:00,113.99,114.0,113.96,114.0,16168.0,91.7425,91.7505,91.7183,91.7505,16168.0
2015-11-10 15:30:00,114.0,114.1,114.0,114.05,25480.0,91.7505,91.831,91.7505,91.7908,25480.0
2015-11-10 15:35:00,114.02,114.06,114.02,114.05,17943.0,91.7666,91.7988,91.7666,91.7908,17943.0
2015-11-10 15:40:00,114.06,114.1,114.03,114.06,29557.0,91.7988,91.831,91.7747,91.7988,29557.0
2015-11-10 15:45:00,114.06,114.1,114.01,114.03,51918.0,91.7988,91.831,91.7586,91.7747,51918.0
2015-11-10 15:50:00,114.03,114.05,113.92,113.94,32156.0,91.7747,91.7908,91.6862,91.7023,32156.0
2015-11-10 15:55:00,113.93,114.09,113.93,114.07,67770.0,91.6942,91.823,91.6942,91.8069,67770.0
2015-11-11 09:30:00,114.31,114.55,114.17,114.5,32064.0,92.0,92.1932,91.8874,92.153,32064.0
2015-11-11 09:35:00,114.37,114.5,114.26,114.39,12471.0,92.0483,92.153,91.9598,92.0644,12471.0
2015-11-11 09:40:00,114.39,114.64,114.37,114.49,36453.0,92.0644,92.2656,92.0483,92.1449,36453.0
2015-11-11 09:45:00,114.5,114.55,114.24,114.35,22311.0,92.153,92.1932,91.9437,92.0322,22311.0
2015-11-11 09:50:00,114.32,114.42,114.2,114.2,17292.0,92.0081,92.0886,91.9115,91.9115,17292.0
2015-11-11 09:55:00,114.21,114.23,113.99,114.06,14056.0,91.9196,91.9357,91.7425,91.7988,14056.0
2015-11-11 10:00:00,114.09,114.13,114.01,114.03,8196.0,91.823,91.8552,91.7586,91.7747,8196.0
2015-11-11 10:05:00,114.05,114.17,114.03,114.15,13303.0,91.7908,91.8874,91.7747,91.8713,13303.0
2015-11-11 10:10:00,114.14,114.14,113.9,113.9,14300.0,91.8632,91.8632,91.6701,91.6701,14300.0
2015-11-11 10:15:00,113.9,114.05,113.85,114.02,17064.0,91.6701,91.7908,91.6298,91.7666,17064.0
2015-11-11 10:20:00,114.01,114.05,113.9,113.9,14294.0,91.7586,91.7908,91.6701,91.6701,14294.0
2015-11-11 10:25:00,113.91,114.07,113.89,114.07,13740.0,91.6781,91.8069,91.662,91.8069,13740.0
2015-11-11 10:30:00,114.08,114.2,114.07,114.16,11701.0,91.8149,91.9115,91.8069,91.8793,11701.0
2015-11-11 10:35:00,114.16,114.17,114.03,114.07,13504.0,91.8793,91.8874,91.7747,91.8069,13504.0
2015-11-11 10:40:00,114.09,114.15,114.08,114.15,5498.0,91.823,91.8713,91.8149,91.8713,5498.0
2015-11-11 10:45:00,114.16,114.27,114.16,114.27,9023.0,91.8793,91.9678,91.8793,91.9678,9023.0
2015-11-11 10:50:00,114.27,114.33,114.19,114.33,8827.0,91.9678,92.0161,91.9035,92.0161,8827.0
2015-11-11 10:55:00,114.34,114.39,114.31,114.33,6850.0,92.0242,92.0644,92.0,92.0161,6850.0
2015-11-11 11:00:00,114.32,114.34,114.23,114.3,10511.0,92.0081,92.0242,91.9357,91.992,10511.0
2015-11-11 11:05:00,114.29,114.34,114.24,114.28,6853.0,91.9839,92.0242,91.9437,91.9759,6853.0
2015-11-11 11:10:00,114.29,114.29,114.19,114.27,9735.0,91.9839,91.9839,91.9035,91.9678,9735.0
2015-11-11 11:15:00,114.27,114.31,114.23,114.29,14008.0,91.9678,92.0,91.9357,91.9839,14008.0
2015-11-11 11:20:00,114.3,114.44,114.29,114.4,19099.0,91.992,92.1047,91.9839,92.0725,19099.0
2015-11-11 11:25:00,114.41,114.51,114.39,114.48,24830.0,92.0805,92.161,92.0644,92.1369,24830.0
2015-11-11 11:30:00,114.51,114.55,114.46,114.46,8292.0,92.161,92.1932,92.1208,92.1208,8292.0
2015-11-11 11:35:00,114.46,114.51,114.4,114.46,10931.0,92.1208,92.161,92.0725,92.1208,10931.0
2015-11-11 11:40:00,114.47,114.56,114.45,114.54,11823.0,92.1288,92.2012,92.1127,92.1852,11823.0
2015-11-11 11:45:00,114.56,114.65,114.55,114.65,12047.0,92.2012,92.2737,92.1932,92.2737,12047.0
2015-11-11 11:50:00,114.63,114.66,114.55,114.55,11719.0,92.2576,92.2817,92.1932,92.1932,11719.0
2015-11-11 11:55:00,114.56,114.64,114.55,114.58,16033.0,92.2012,92.2656,92.1932,92.2173,16033.0
2015-11-11 12:00:00,114.57,114.57,114.45,114.45,3892.0,92.2093,92.2093,92.1127,92.1127,3892.0
2015-11-11 12:05:00,114.44,114.52,114.44,114.51,6453.0,92.1047,92.1691,92.1047,92.161,6453.0
2015-11-11 12:10:00,114.53,114.62,114.53,114.59,5092.0,92.1771,92.2495,92.1771,92.2254,5092.0
2015-11-11 12:15:00,114.59,114.65,114.59,114.64,5647.0,92.2254,92.2737,92.2254,92.2656,5647.0
2015-11-11 12:20:00,114.62,114.73,114.61,114.71,10474.0,92.2495,92.3381,92.2415,92.322,10474.0
2015-11-11 12:25:00,114.73,114.78,114.66,114.66,10950.0,92.3381,92.3783,92.2817,92.2817,10950.0
2015-11-11 12:30:00,114.68,114.72,114.6,114.62,12202.0,92.2978,92.33,92.2334,92.2495,12202.0
2015-11-11 12:35:00,114.64,114.68,114.61,114.61,5680.0,92.2656,92.2978,92.2415,92.2415,5680.0
2015-11-11 12:40:00,114.61,114.64,114.58,114.63,5400.0,92.2415,92.2656,92.2173,92.2576,5400.0
2015-11-11 12:45:00,114.64,114.77,114.64,114.77,6619.0,92.2656,92.3703,92.2656,92.3703,6619.0
2015-11-11 12:50:00,114.76,114.76,114.67,114.7,5583.0,92.3622,92.3622,92.2898,92.3139,5583.0
2015-11-11 12:55:00,114.71,114.72,114.63,114.63,7831.0,92.322,92.33,92.2576,92.2576,7831.0
2015-11-11 13:00:00,114.63,114.63,114.58,114.6,5720.0,92.2576,92.2576,92.2173,92.2334,5720.0
2015-11-11 13:05:00,114.59,114.6,114.43,114.45,9967.0,92.2254,92.2334,92.0966,92.1127,9967.0
2015-11-11 13:10:00,114.44,114.44,114.35,114.37,7568.0,92.1047,92.1047,92.0322,92.0483,7568.0
2015-11-11 13:15:00,114.36,114.39,114.33,114.38,5500.0,92.0403,92.0644,92.0161,92.0564,5500.0
2015-11-11 13:20:00,114.38,114.44,114.31,114.31,8074.0,92.0564,92.1047,92.0,92.0,8074.0
2015-11-11 13:25:00,114.3,114.3,114.19,114.19,7802.0,91.992,91.992,91.9035,91.9035,7802.0
2015-11-11 13:30:00,114.19,114.19,114.11,114.11,8859.0,91.9035,91.9035,91.8391,91.8391,8859.0
2015-11-11 13:35:00,114.13,114.22,114.11,114.21,8391.0,91.8552,91.9276,91.8391,91.9196,8391.0
2015-11-11 13:40:00,114.22,114.32,114.19,114.32,6981.0,91.9276,92.0081,91.9035,92.0081,6981.0
2015-11-11 13:45:00,114.32,114.33,114.29,114.32,5804.0,92.0081,92.0161,91.9839,92.0081,5804.0
2015-11-11 13:50:00,114.31,114.33,114.28,114.28,4757.0,92.0,92.0161,91.9759,91.9759,4757.0
2015-11-11 13:55:00,114.28,114.28,114.18,114.18,6176.0,91.9759,91.9759,91.8954,91.8954,6176.0
2015-11-11 14:00:00,114.17,114.21,114.17,114.21,7223.0,91.8874,91.9196,91.8874,91.9196,7223.0
2015-11-11 14:05:00,114.21,114.34,114.19,114.31,10921.0,91.9196,92.0242,91.9035,92.0,10921.0
2015-11-11 14:10:00,114.3,114.37,114.3,114.35,7872.0,91.992,92.0483,91.992,92.0322,7872.0
2015-11-11 14:15:00,114.35,114.42,114.3,114.42,13479.0,92.0322,92.0886,91.992,92.0886,13479.0
2015-11-11 14:20:00,114.41,114.45,114.38,114.42,8240.0,92.0805,92.1127,92.0564,92.0886,8240.0
2015-11-11 14:25:00,114.42,114.58,114.41,114.58,12768.0,92.0886,92.2173,92.0805,92.2173,12768.0
2015-11-11 14:30:00,114.58,114.58,114.46,114.52,13734.0,92.2173,92.2173,92.1208,92.1691,13734.0
2015-11-11 14:35:00,114.52,114.53,114.35,114.35,7209.0,92.1691,92.1771,92.0322,92.0322,7209.0
2015-11-11 14:40:00,114.36,114.39,114.27,114.31,11604.0,92.0403,92.0644,91.9678,92.0,11604.0
2015-11-11 14:45:00,114.33,114.35,114.3,114.35,5500.0,92.0161,92.0322,91.992,92.0322,5500.0
2015-11-11 14:50:00,114.35,114.35,114.27,114.28,8758.0,92.0322,92.0322,91.9678,91.9759,8758.0
2015-11-11 14:55:00,114.27,114.3,114.24,114.28,10484.0,91.9678,91.992,91.9437,91.9759,10484.0
2015-11-11 15:00:00,114.27,114.3,114.26,114.26,14668.0,91.9678,91.992,91.9598,91.9598,14668.0
2015-11-11 15:05:00,114.27,114.3,114.24,114.26,38823.0,91.9678,91.992,91.9437,91.9598,38823.0
2015-11-11 15:10:00,114.26,114.48,114.26,114.41,50169.0,91.9598,92.1369,91.9598,92.0805,50169.0
2015-11-11 15:15:00,114.4,114.4,114.29,114.29,13459.0,92.0725,92.0725,91.9839,91.9839,13459.0
2015-11-11 15:20:00,114.3,114.36,114.28,114.35,12279.0,91.992,92.0403,91.9759,92.0322,12279.0
2015-11-11 15:25:00,114.35,114.47,114.35,114.46,12715.0,92.0322,92.1288,92.0322,92.1208,12715.0
2015-11-11 15:30:00,114.45,114.49,114.4,114.4,13834.0,92.1127,92.1449,92.0725,92.0725,13834.0
2015-11-11 15:35:00,114.41,114.46,114.33,114.46,21086.0,92.0805,92.1208,92.0161,92.1208,21086.0
2015-11-11 15:40:00,114.44,114.51,114.38,114.47,18338.0,92.1047,92.161,92.0564,92.1288,18338.0
2015-11-11 15:45:00,114.48,114.49,114.4,114.41,20705.0,92.1369,92.1449,92.0725,92.0805,20705.0
2015-11-11 15:50:00,114.39,114.48,114.35,114.46,44896.0,92.0644,92.1369,92.0322,92.1208,44896.0
2015-11-11 15:55:00,114.45,114.45,114.34,114.37,48051.0,92.1127,92.1127,92.0242,92.0483,48051.0
2015-11-12 09:30:00,113.83,114.19,113.8,114.13,42062.0,91.6137,91.9035,91.5896,91.8552,42062.0
2015-11-12 09:35:00,113.99,114.1,113.8,113.85,11963.0,91.7425,91.831,91.5896,91.6298,11963.0
2015-11-12 09:40:00,113.86,113.93,113.37,113.37,19267.0,91.6379,91.6942,91.2435,91.2435,19267.0
2015-11-12 09:45:00,113.37,113.45,113.22,113.37,18019.0,91.2435,91.3079,91.1228,91.2435,18019.0
2015-11-12 09:50:00,113.38,113.41,113.22,113.37,14198.0,91.2515,91.2757,91.1228,91.2435,14198.0
2015-11-12 09:55:00,113.38,113.38,113.18,113.34,10744.0,91.2515,91.2515,91.0906,91.2194,10744.0
2015-11-12 10:00:00,113.37,113.37,113.23,113.24,19274.0,91.2435,91.2435,91.1308,91.1389,19274.0
2015-11-12 10:05:00,113.24,113.34,113.16,113.3,15104.0,91.1389,91.2194,91.0745,91.1872,15104.0
2015-11-12 10:10:00,113.29,113.3,113.14,113.19,28804.0,91.1791,91.1872,91.0584,91.0986,28804.0
2015-11-12 10:15:00,113.21,113.45,113.21,113.33,26100.0,91.1147,91.3079,91.1147,91.2113,26100.0
2015-11-12 10:20:00,113.32,113.32,113.25,113.29,17820.0,91.2033,91.2033,91.1469,91.1791,17820.0
2015-11-12 10:25:00,113.29,113.39,113.26,113.39,27152.0,91.1791,91.2596,91.155,91.2596,27152.0
2015-11-12 10:30:00,113.38,113.4,113.24,113.33,28327.0,91.2515,91.2676,91.1389,91.2113,28327.0
2015-11-12 10:35:00,113.33,113.42,113.27,113.42,9987.0,91.2113,91.2837,91.163,91.2837,9987.0
2015-11-12 10:40:00,113.44,113.45,113.3,113.35,18488.0,91.2998,91.3079,91.1872,91.2274,18488.0
2015-11-12 10:45:00,113.35,113.36,113.24,113.27,22513.0,91.2274,91.2355,91.1389,91.163,22513.0
2015-11-12 10:50:00,113.28,113.39,113.28,113.39,17316.0,91.1711,91.2596,91.1711,91.2596,17316.0
2015-11-12 10:55:00,113.42,113.65,113.42,113.64,11097.0,91.2837,91.4689,91.2837,91.4608,11097.0
2015-11-12 11:00:00,113.69,113.73,113.62,113.71,25154.0,91.501,91.5332,91.4447,91.5171,25154.0
2015-11-12 11:05:00,113.72,113.77,113.59,113.77,11211.0,91.5252,91.5654,91.4206,91.5654,11211.0
2015-11-12 11:10:00,113.77,113.77,113.61,113.66,19716.0,91.5654,91.5654,91.4367,91.4769,19716.0
2015-11-12 11:15:00,113.66,113.69,113.53,113.56,12300.0,91.4769,91.501,91.3723,91.3964,12300.0
2015-11-12 11:20:00,113.58,113.59,113.38,113.48,15806.0,91.4125,91.4206,91.2515,91.332,15806.0
2015-11-12 11:25:00,113.47,113.59,113.44,113.48,10021.0,91.324,91.4206,91.2998,91.332,10021.0
2015-11-12 11:30:00,113.49,113.5,113.39,113.41,9197.0,91.3401,91.3481,91.2596,91.2757,9197.0
2015-11-12 11:35:00,113.4,113.45,113.39,113.45,8303.0,91.2676,91.3079,91.2596,91.3079,8303.0
2015-11-12 11:40:00,113.43,113.44,113.34,113.34,8384.0,91.2918,91.2998,91.2194,91.2194,8384.0
2015-11-12 11:45:00,113.34,113.36,113.25,113.3,17579.0,91.2194,91.2355,91.1469,91.1872,17579.0
2015-11-12 11:50:00,113.3,113.34,113.22,113.25,11392.0,91.1872,91.2194,91.1228,91.1469,11392.0
2015-11-12 11:55:00,113.26,113.37,113.26,113.34,10230.0,91.155,91.2435,91.155,91.2194,10230.0
2015-11-12 12:00:00,113.32,113.36,113.31,113.32,7000.0,91.2033,91.2355,91.1952,91.2033,7000.0
2015-11-12 12:05:00,113.32,113.32,113.2,113.22,17197.0,91.2033,91.2033,91.1067,91.1228,17197.0
2015-11-12 12:10:00,113.2,113.23,113.05,113.11,29962.0,91.1067,91.1308,90.986,91.0342,29962.0
2015-11-12 12:15:00,113.1,113.11,113.02,113.04,7462.0,91.0262,91.0342,90.9618,90.9779,7462.0
2015-11-12 12:20:00,113.04,113.04,112.91,112.93,15554.0,90.9779,90.9779,90.8733,90.8894,15554.0
2015-11-12 12:25:00,112.91,112.99,112.9,112.96,8839.0,90.8733,90.9377,90.8652,90.9135,8839.0
2015-11-12 12:30:00,112.96,113.01,112.94,113.01,9783.0,90.9135,90.9538,90.8974,90.9538,9783.0
2015-11-12 12:35:00,113.01,113.01,112.85,112.88,11051.0,90.9538,90.9538,90.825,90.8491,11051.0
2015-11-12 12:40:00,112.91,113.05,112.91,113.02,9150.0,90.8733,90.986,90.8733,90.9618,9150.0
2015-11-12 12:45:00,113.02,113.04,112.99,113.04,9983.0,90.9618,90.9779,90.9377,90.9779,9983.0
2015-11-12 12:50:00,113.06,113.19,113.02,113.02,13415.0,90.994,91.0986,90.9618,90.9618,13415.0
2015-11-12 12:55:00,113.02,113.02,112.95,112.98,7753.0,90.9618,90.9618,90.9055,90.9296,7753.0
2015-11-12 13:00:00,113.0,113.1,113.0,113.05,9890.0,90.9457,91.0262,90.9457,90.986,9890.0
2015-11-12 13:05:00,113.05,113.05,112.91,112.91,13018.0,90.986,90.986,90.8733,90.8733,13018.0
2015-11-12 13:10:00,112.92,113.04,112.91,113.03,13599.0,90.8813,90.9779,90.8733,90.9699,13599.0
2015-11-12 13:15:00,113.03,113.12,113.03,113.08,7669.0,90.9699,91.0423,90.9699,91.0101,7669.0
2015-11-12 13:20:00,113.07,113.09,112.92,112.99,11952.0,91.0021,91.0181,90.8813,90.9377,11952.0
2015-11-12 13:25:00,113.0,113.02,112.91,112.97,14425.0,90.9457,90.9618,90.8733,90.9216,14425.0
2015-11-12 13:30:00,112.98,113.07,112.97,112.98,9657.0,90.9296,91.0021,90.9216,90.9296,9657.0
2015-11-12 13:35:00,112.99,113.14,112.99,113.13,12675.0,90.9377,91.0584,90.9377,91.0503,12675.0
2015-11-12 13:40:00,113.15,113.15,112.95,112.97,14200.0,91.0664,91.0664,90.9055,90.9216,14200.0
2015-11-12 13:45:00,112.95,113.0,112.83,113.0,14674.0,90.9055,90.9457,90.8089,90.9457,14674.0
2015-11-12 13:50:00,112.99,112.99,112.86,112.91,10759.0,90.9377,90.9377,90.833,90.8733,10759.0
2015-11-12 13:55:00,112.91,113.02,112.89,112.99,10645.0,90.8733,90.9618,90.8572,90.9377,10645.0
2015-11-12 14:00:00,113.0,113.01,112.92,112.95,12038.0,90.9457,90.9538,90.8813,90.9055,12038.0
2015-11-12 14:05:00,112.96,113.0,112.93,112.98,16839.0,90.9135,90.9457,90.8894,90.9296,16839.0
2015-11-12 14:10:00,112.97,112.97,112.82,112.86,33077.0,90.9216,90.9216,90.8008,90.833,33077.0
2015-11-12 14:15:00,112.86,112.9,112.84,112.85,30563.0,90.833,90.8652,90.8169,90.825,30563.0
2015-11-12 14:20:00,112.85,112.9,112.79,112.86,14494.0,90.825,90.8652,90.7767,90.833,14494.0
2015-11-12 14:25:00,112.88,113.03,112.88,113.03,18380.0,90.8491,90.9699,90.8491,90.9699,18380.0
2015-11-12 14:30:00,113.03,113.07,112.98,112.98,22446.0,90.9699,91.0021,90.9296,90.9296,22446.0
2015-11-12 14:35:00,112.97,112.98,112.88,112.9,17003.0,90.9216,90.9296,90.8491,90.8652,17003.0
2015-11-12 14:40:00,112.89,112.9,112.79,112.88,16514.0,90.8572,90.8652,90.7767,90.8491,16514.0
2015-11-12 14:45:00,112.89,112.89,112.75,112.78,18929.0,90.8572,90.8572,90.7445,90.7687,18929.0
2015-11-12 14:50:00,112.78,112.8,112.63,112.63,17956.0,90.7687,90.7847,90.6479,90.6479,17956.0
2015-11-12 14:55:00,112.65,112.8,112.64,112.77,17838.0,90.664,90.7847,90.656,90.7606,17838.0
2015-11-12 15:00:00,112.77,112.8,112.73,112.76,18333.0,90.7606,90.7847,90.7284,90.7526,18333.0
2015-11-12 15:05:00,112.78,112.78,112.71,112.73,20643.0,90.7687,90.7687,90.7123,90.7284,20643.0
2015-11-12 15:10:00,112.74,112.82,112.7,112.77,41282.0,90.7365,90.8008,90.7043,90.7606,41282.0
2015-11-12 15:15:00,112.77,112.85,112.71,112.82,18938.0,90.7606,90.825,90.7123,90.8008,18938.0
2015-11-12 15:20:00,112.82,112.84,112.75,112.83,20160.0,90.8008,90.8169,90.7445,90.8089,20160.0
2015-11-12 15:25:00,112.82,112.9,112.8,112.8,20965.0,90.8008,90.8652,90.7847,90.7847,20965.0
2015-11-12 15:30:00,112.83,112.83,112.63,112.63,24218.0,90.8089,90.8089,90.6479,90.6479,24218.0
2015-11-12 15:35:00,112.63,112.7,112.62,112.63,27529.0,90.6479,90.7043,90.6399,90.6479,27529.0
2015-11-12 15:40:00,112.62,112.64,112.5,112.54,46730.0,90.6399,90.656,90.5433,90.5755,46730.0
2015-11-12 15:45:00,112.53,112.6,112.4,112.41,57720.0,90.5674,90.6238,90.4628,90.4709,57720.0
2015-11-12 15:50:00,112.41,112.48,112.31,112.34,65649.0,90.4709,90.5272,90.3904,90.4145,65649.0
2015-11-12 15:55:00,112.32,112.39,112.26,112.33,133504.0,90.3984,90.4548,90.3501,90.4065,133504.0
2015-11-13 09:30:00,112.36,112.5,112.3,112.46,30184.0,90.4306,90.5433,90.3823,90.5111,30184.0
2015-11-13 09:35:00,112.44,112.62,112.35,112.41,18047.0,90.495,90.6399,90.4226,90.4709,18047.0
2015-11-13 09:40:00,112.42,112.5,112.41,112.47,12526.0,90.4789,90.5433,90.4709,90.5192,12526.0
2015-11-13 09:45:00,112.48,112.61,112.44,112.6,10515.0,90.5272,90.6318,90.495,90.6238,10515.0
2015-11-13 09:50:00,112.62,112.78,112.57,112.69,19432.0,90.6399,90.7687,90.5996,90.6962,19432.0
2015-11-13 09:55:00,112.72,112.79,112.59,112.59,10535.0,90.7204,90.7767,90.6157,90.6157,10535.0
2015-11-13 10:00:00,112.62,112.7,112.51,112.59,20047.0,90.6399,90.7043,90.5513,90.6157,20047.0
2015-11-13 10:05:00,112.59,112.66,112.52,112.65,17144.0,90.6157,90.6721,90.5594,90.664,17144.0
2015-11-13 10:10:00,112.65,112.65,112.47,112.52,23618.0,90.664,90.664,90.5192,90.5594,23618.0
2015-11-13 10:15:00,112.5,112.51,112.4,112.48,16589.0,90.5433,90.5513,90.4628,90.5272,16589.0
2015-11-13 10:20:00,112.47,112.59,112.46,112.56,20510.0,90.5192,90.6157,90.5111,90.5916,20510.0
2015-11-13 10:25:00,112.57,112.6,112.41,112.46,23769.0,90.5996,90.6238,90.4709,90.5111,23769.0
2015-11-13 10:30:00,112.48,112.56,112.41,112.44,29849.0,90.5272,90.5916,90.4709,90.495,29849.0
2015-11-13 10:35:00,112.43,112.49,112.38,112.43,31451.0,90.487,90.5353,90.4467,90.487,31451.0
2015-11-13 10:40:00,112.44,112.52,112.39,112.44,31203.0,90.495,90.5594,90.4548,90.495,31203.0
2015-11-13 10:45:00,112.42,112.52,112.4,112.51,25559.0,90.4789,90.5594,90.4628,90.5513,25559.0
2015-11-13 10:50:00,112.5,112.53,112.38,112.41,14202.0,90.5433,90.5674,90.4467,90.4709,14202.0
2015-11-13 10:55:00,112.41,112.47,112.35,112.47,16428.0,90.4709,90.5192,90.4226,90.5192,16428.0
2015-11-13 11:00:00,112.46,112.46,112.33,112.36,26391.0,90.5111,90.5111,90.4065,90.4306,26391.0
2015-11-13 11:05:00,112.36,112.41,112.31,112.41,22696.0,90.4306,90.4709,90.3904,90.4709,22696.0
2015-11-13 11:10:00,112.43,112.44,112.3,112.34,18813.0,90.487,90.495,90.3823,90.4145,18813.0
2015-11-13 11:15:00,112.36,112.39,112.22,112.39,28889.0,90.4306,90.4548,90.3179,90.4548,28889.0
2015-11-13 11:20:00,112.41,112.49,112.26,112.45,37527.0,90.4709,90.5353,90.3501,90.5031,37527.0
2015-11-13 11:25:00,112.47,112.47,112.38,112.42,16535.0,90.5192,90.5192,90.4467,90.4789,16535.0
2015-11-13 11:30:00,112.42,112.44,112.33,112.43,21834.0,90.4789,90.495,90.4065,90.487,21834.0
2015-11-13 11:35:00,112.43,112.43,112.35,112.36,13012.0,90.487,90.487,90.4226,90.4306,13012.0
2015-11-13 11:40:00,112.34,112.37,112.28,112.36,9690.0,90.4145,90.4387,90.3662,90.4306,9690.0
2015-11-13 11:45:00,112.34,112.37,112.31,112.36,8444.0,90.4145,90.4387,90.3904,90.4306,8444.0
2015-11-13 11:50:00,112.34,112.47,112.31,112.47,16520.0,90.4145,90.5192,90.3904,90.5192,16520.0
2015-11-13 11:55:00,112.48,112.57,112.45,112.57,15072.0,90.5272,90.5996,90.5031,90.5996,15072.0
2015-11-13 12:00:00,112.58,112.58,112.49,112.55,7967.0,90.6077,90.6077,90.5353,90.5835,7967.0
2015-11-13 12:05:00,112.56,112.6,112.51,112.57,18881.0,90.5916,90.6238,90.5513,90.5996,18881.0
2015-11-13 12:10:00,112.6,112.75,112.58,112.75,14633.0,90.6238,90.7445,90.6077,90.7445,14633.0
2015-11-13 12:15:00,112.77,112.91,112.77,112.85,13913.0,90.7606,90.8733,90.7606,90.825,13913.0
2015-11-13 12:20:00,112.86,112.9,112.79,112.81,8426.0,90.833,90.8652,90.7767,90.7928,8426.0
2015-11-13 12:25:00,112.81,112.82,112.72,112.72,13983.0,90.7928,90.8008,90.7204,90.7204,13983.0
2015-11-13 12:30:00,112.72,112.84,112.72,112.79,12990.0,90.7204,90.8169,90.7204,90.7767,12990.0
2015-11-13 12:35:00,112.77,112.79,112.65,112.7,17503.0,90.7606,90.7767,90.664,90.7043,17503.0
2015-11-13 12:40:00,112.71,112.72,112.66,112.71,6842.0,90.7123,90.7204,90.6721,90.7123,6842.0
2015-11-13 12:45:00,112.68,112.7,112.48,112.48,7021.0,90.6882,90.7043,90.5272,90.5272,7021.0
2015-11-13 12:50:00,112.48,112.54,112.38,112.38,10851.0,90.5272,90.5755,90.4467,90.4467,10851.0
2015-11-13 12:55:00,112.37,112.46,112.37,112.46,7553.0,90.4387,90.5111,90.4387,90.5111,7553.0
2015-11-13 13:00:00,112.47,112.49,112.38,112.41,21018.0,90.5192,90.5353,90.4467,90.4709,21018.0
2015-11-13 13:05:00,112.41,112.41,112.32,112.38,8399.0,90.4709,90.4709,90.3984,90.4467,8399.0
2015-11-13 13:10:00,112.38,112.42,112.36,112.38,10848.0,90.4467,90.4789,90.4306,90.4467,10848.0
2015-11-13 13:15:00,112.36,112.4,112.33,112.35,6011.0,90.4306,90.4628,90.4065,90.4226,6011.0
2015-11-13 13:20:00,112.34,112.37,112.28,112.32,8442.0,90.4145,90.4387,90.3662,90.3984,8442.0
2015-11-13 13:25:00,112.33,112.37,112.28,112.28,11247.0,90.4065,90.4387,90.3662,90.3662,11247.0
2015-11-13 13:30:00,112.28,112.28,112.13,112.13,29356.0,90.3662,90.3662,90.2455,90.2455,29356.0
2015-11-13 13:35:00,112.14,112.14,112.0,112.07,26576.0,90.2536,90.2536,90.1409,90.1972,26576.0
2015-11-13 13:40:00,112.07,112.24,112.06,112.18,12768.0,90.1972,90.334,90.1892,90.2858,12768.0
2015-11-13 13:45:00,112.18,112.26,112.13,112.14,23153.0,90.2858,90.3501,90.2455,90.2536,23153.0
2015-11-13 13:50:00,112.14,112.26,112.13,112.16,11405.0,90.2536,90.3501,90.2455,90.2697,11405.0
2015-11-13 13:55:00,112.15,112.18,112.1,112.1,14350.0,90.2616,90.2858,90.2214,90.2214,14350.0
2015-11-13 14:00:00,112.11,112.24,112.08,112.19,10748.0,90.2294,90.334,90.2053,90.2938,10748.0
2015-11-13 14:05:00,112.18,112.2,112.07,112.09,15097.0,90.2858,90.3019,90.1972,90.2133,15097.0
2015-11-13 14:10:00,112.07,112.2,112.04,112.17,18650.0,90.1972,90.3019,90.1731,90.2777,18650.0
2015-11-13 14:15:00,112.17,112.17,112.05,112.09,29957.0,90.2777,90.2777,90.1811,90.2133,29957.0
2015-11-13 14:20:00,112.08,112.1,111.99,112.07,31235.0,90.2053,90.2214,90.1328,90.1972,31235.0
2015-11-13 14:25:00,112.06,112.06,111.95,112.02,15559.0,90.1892,90.1892,90.1006,90.157,15559.0
2015-11-13 14:30:00,112.02,112.04,111.98,112.03,18825.0,90.157,90.1731,90.1248,90.165,18825.0
2015-11-13 14:35:00,112.03,112.05,111.87,111.93,28481.0,90.165,90.1811,90.0363,90.0845,28481.0
2015-11-13 14:40:00,111.91,111.99,111.83,111.97,22819.0,90.0684,90.1328,90.0041,90.1167,22819.0
2015-11-13 14:45:00,111.99,112.0,111.89,111.93,29054.0,90.1328,90.1409,90.0524,90.0845,29054.0
2015-11-13 14:50:00,111.91,111.95,111.85,111.93,29001.0,90.0684,90.1006,90.0202,90.0845,29001.0
2015-11-13 14:55:00,111.93,111.99,111.89,111.94,27303.0,90.0845,90.1328,90.0524,90.0926,27303.0
2015-11-13 15:00:00,111.94,112.02,111.9,112.0,30281.0,90.0926,90.157,90.0604,90.1409,30281.0
2015-11-13 15:05:00,111.98,112.02,111.91,111.97,23614.0,90.1248,90.157,90.0684,90.1167,23614.0
2015-11-13 15:10:00,111.99,112.01,111.9,111.97,23972.0,90.1328,90.1489,90.0604,90.1167,23972.0
2015-11-13 15:15:00,111.97,111.98,111.87,111.87,26091.0,90.1167,90.1248,90.0363,90.0363,26091.0
2015-11-13 15:20:00,111.87,111.95,111.85,111.95,27716.0,90.0363,90.1006,90.0202,90.1006,27716.0
2015-11-13 15:25:00,111.94,111.98,111.86,111.93,30521.0,90.0926,90.1248,90.0282,90.0845,30521.0
2015-11-13 15:30:00,111.92,112.09,111.89,111.93,38171.0,90.0765,90.2133,90.0524,90.0845,38171.0
2015-11-13 15:35:00,111.96,112.09,111.96,112.05,40394.0,90.1087,90.2133,90.1087,90.1811,40394.0
2015-11-13 15:40:00,112.03,112.12,111.92,111.95,60253.0,90.165,90.2375,90.0765,90.1006,60253.0
2015-11-13 15:45:00,111.94,112.05,111.9,111.98,51048.0,90.0926,90.1811,90.0604,90.1248,51048.0
2015-11-13 15:50:00,111.98,112.03,111.93,111.98,35446.0,90.1248,90.165,90.0845,90.1248,35446.0
2015-11-13 15:55:00,111.96,112.05,111.95,112.03,66835.0,90.1087,90.1811,90.1006,90.165,66835.0
2015-11-16 09:30:00,111.85,112.06,111.63,111.91,28080.0,90.0202,90.1892,89.8431,90.0684,28080.0
2015-11-16 09:35:00,111.91,112.17,111.91,112.17,16045.0,90.0684,90.2777,90.0684,90.2777,16045.0
2015-11-16 09:40:00,112.14,112.26,111.99,112.1,18552.0,90.2536,90.3501,90.1328,90.2214,18552.0
2015-11-16 09:45:00,112.18,112.29,112.12,112.23,10537.0,90.2858,90.3743,90.2375,90.326,10537.0
2015-11-16 09:50:00,112.19,112.23,112.06,112.06,22168.0,90.2938,90.326,90.1892,90.1892,22168.0
2015-11-16 09:55:00,112.06,112.14,112.04,112.04,24906.0,90.1892,90.2536,90.1731,90.1731,24906.0
2015-11-16 10:00:00,112.07,112.11,112.02,112.05,16541.0,90.1972,90.2294,90.157,90.1811,16541.0
2015-11-16 10:05:00,112.04,112.05,111.88,111.91,12699.0,90.1731,90.1811,90.0443,90.0684,12699.0
2015-11-16 10:10:00,111.9,111.92,111.79,111.89,15664.0,90.0604,90.0765,89.9719,90.0524,15664.0
2015-11-16 10:15:00,111.87,111.87,111.66,111.68,17594.0,90.0363,90.0363,89.8672,89.8833,17594.0
2015-11-16 10:20:00,111.68,111.78,111.62,111.74,17061.0,89.8833,89.9638,89.835,89.9316,17061.0
2015-11-16 10:25:00,111.71,111.78,111.68,111.71,22406.0,89.9075,89.9638,89.8833,89.9075,22406.0
2015-11-16 10:30:00,111.71,111.72,111.67,111.69,15676.0,89.9075,89.9155,89.8753,89.8914,15676.0
2015-11-16 10:35:00,111.69,111.9,111.68,111.9,26622.0,89.8914,90.0604,89.8833,90.0604,26622.0
2015-11-16 10:40:00,111.9,111.99,111.86,111.93,10103.0,90.0604,90.1328,90.0282,90.0845,10103.0
2015-11-16 10:45:00,111.96,112.02,111.87,111.87,28138.0,90.1087,90.157,90.0363,90.0363,28138.0
2015-11-16 10:50:00,111.8,111.98,111.8,111.94,10223.0,89.9799,90.1248,89.9799,90.0926,10223.0
2015-11-16 10:55:00,111.94,111.98,111.86,111.94,52472.0,90.0926,90.1248,90.0282,90.0926,52472.0
2015-11-16 11:00:00,111.94,112.12,111.9,112.01,29823.0,90.0926,90.2375,90.0604,90.1489,29823.0
2015-11-16 11:05:00,112.0,112.02,111.93,111.94,21937.0,90.1409,90.157,90.0845,90.0926,21937.0
2015-11-16 11:10:00,111.94,112.09,111.86,111.88,17909.0,90.0926,90.2133,90.0282,90.0443,17909.0
2015-11-16 11:15:00,111.88,111.96,111.87,111.93,16521.0,90.0443,90.1087,90.0363,90.0845,16521.0
2015-11-16 11:20:00,111.94,112.08,111.92,111.94,19065.0,90.0926,90.2053,90.0765,90.0926,19065.0
2015-11-16 11:25:00,111.94,111.95,111.84,111.9,10501.0,90.0926,90.1006,90.0121,90.0604,10501.0
2015-11-16 11:30:00,111.93,112.14,111.93,112.07,8830.0,90.0845,90.2536,90.0845,90.1972,8830.0
2015-11-16 11:35:00,112.04,112.12,111.98,112.04,18486.0,90.1731,90.2375,90.1248,90.1731,18486.0
2015-11-16 11:40:00,112.01,112.12,111.99,112.01,34832.0,90.1489,90.2375,90.1328,90.1489,34832.0
2015-11-16 11:45:00,111.99,112.17,111.95,112.16,16995.0,90.1328,90.2777,90.1006,90.2697,16995.0
2015-11-16 11:50:00,112.16,112.17,112.05,112.08,12068.0,90.2697,90.2777,90.1811,90.2053,12068.0
2015-11-16 11:55:00,112.11,112.16,112.05,112.09,16250.0,90.2294,90.2697,90.1811,90.2133,16250.0
2015-11-16 12:00:00,112.1,112.12,111.98,112.04,14053.0,90.2214,90.2375,90.1248,90.1731,14053.0
2015-11-16 12:05:00,112.07,112.12,112.05,112.1,9609.0,90.1972,90.2375,90.1811,90.2214,9609.0
2015-11-16 12:10:00,112.13,112.15,111.97,111.99,7452.0,90.2455,90.2616,90.1167,90.1328,7452.0
2015-11-16 12:15:00,112.0,112.09,112.0,112.09,15136.0,90.1409,90.2133,90.1409,90.2133,15136.0
2015-11-16 12:20:00,112.06,112.2,112.06,112.2,19271.0,90.1892,90.3019,90.1892,90.3019,19271.0
2015-11-16 12:25:00,112.21,112.3,112.2,112.28,8922.0,90.3099,90.3823,90.3019,90.3662,8922.0
2015-11-16 12:30:00,112.28,112.43,112.27,112.42,10501.0,90.3662,90.487,90.3582,90.4789,10501.0
2015-11-16 12:35:00,112.43,112.44,112.33,112.34,9732.0,90.487,90.495,90.4065,90.4145,9732.0
2015-11-16 12:40:00,112.31,112.39,112.25,112.37,9974.0,90.3904,90.4548,90.3421,90.4387,9974.0
2015-11-16 12:45:00,112.35,112.38,112.19,112.19,13508.0,90.4226,90.4467,90.2938,90.2938,13508.0
2015-11-16 12:50:00,112.19,112.22,112.1,112.11,16226.0,90.2938,90.3179,90.2214,90.2294,16226.0
2015-11-16 12:55:00,112.1,112.12,112.03,112.1,25220.0,90.2214,90.2375,90.165,90.2214,25220.0
2015-11-16 13:00:00,112.1,112.14,112.08,112.1,13597.0,90.2214,90.2536,90.2053,90.2214,13597.0
2015-11-16 13:05:00,112.11,112.14,112.05,112.08,13256.0,90.2294,90.2536,90.1811,90.2053,13256.0
2015-11-16 13:10:00,112.09,112.23,112.09,112.19,6450.0,90.2133,90.326,90.2133,90.2938,6450.0
2015-11-16 13:15:00,112.19,112.23,112.12,112.22,5926.0,90.2938,90.326,90.2375,90.3179,5926.0
2015-11-16 13:20:00,112.26,112.29,112.22,112.22,5832.0,90.3501,90.3743,90.3179,90.3179,5832.0
2015-11-16 13:25:00,112.23,112.23,112.11,112.15,7179.0,90.326,90.326,90.2294,90.2616,7179.0
2015-11-16 13:30:00,112.13,112.2,112.13,112.14,8423.0,90.2455,90.3019,90.2455,90.2536,8423.0
2015-11-16 13:35:00,112.16,112.24,112.13,112.22,8642.0,90.2697,90.334,90.2455,90.3179,8642.0
2015-11-16 13:40:00,112.22,112.26,112.2,112.25,9229.0,90.3179,90.3501,90.3019,90.3421,9229.0
2015-11-16 13:45:00,112.26,112.36,112.24,112.35,6882.0,90.3501,90.4306,90.334,90.4226,6882.0
2015-11-16 13:50:00,112.36,112.36,112.25,112.31,9998.0,90.4306,90.4306,90.3421,90.3904,9998.0
2015-11-16 13:55:00,112.32,112.33,112.28,112.33,5013.0,90.3984,90.4065,90.3662,90.4065,5013.0
2015-11-16 14:00:00,112.35,112.37,112.31,112.31,11810.0,90.4226,90.4387,90.3904,90.3904,11810.0
2015-11-16 14:05:00,112.31,112.31,112.16,112.21,9420.0,90.3904,90.3904,90.2697,90.3099,9420.0
2015-11-16 14:10:00,112.21,112.35,112.21,112.34,7697.0,90.3099,90.4226,90.3099,90.4145,7697.0
2015-11-16 14:15:00,112.35,112.35,112.28,112.32,9819.0,90.4226,90.4226,90.3662,90.3984,9819.0
2015-11-16 14:20:00,112.33,112.36,112.32,112.36,5359.0,90.4065,90.4306,90.3984,90.4306,5359.0
2015-11-16 14:25:00,112.36,112.36,112.28,112.29,9330.0,90.4306,90.4306,90.3662,90.3743,9330.0
2015-11-16 14:30:00,112.3,112.48,112.29,112.48,9762.0,90.3823,90.5272,90.3743,90.5272,9762.0
2015-11-16 14:35:00,112.49,112.51,112.41,112.48,10366.0,90.5353,90.5513,90.4709,90.5272,10366.0
2015-11-16 14:40:00,112.49,112.51,112.46,112.48,9244.0,90.5353,90.5513,90.5111,90.5272,9244.0
2015-11-16 14:45:00,112.48,112.54,112.44,112.47,8531.0,90.5272,90.5755,90.495,90.5192,8531.0
2015-11-16 14:50:00,112.47,112.47,112.37,112.43,11211.0,90.5192,90.5192,90.4387,90.487,11211.0
2015-11-16 14:55:00,112.43,112.44,112.35,112.41,13248.0,90.487,90.495,90.4226,90.4709,13248.0
2015-11-16 15:00:00,112.44,112.54,112.44,112.52,14397.0,90.495,90.5755,90.495,90.5594,14397.0
2015-11-16 15:05:00,112.53,112.55,112.46,112.47,13006.0,90.5674,90.5835,90.5111,90.5192,13006.0
2015-11-16 15:10:00,112.46,112.54,112.44,112.48,19295.0,90.5111,90.5755,90.495,90.5272,19295.0
2015-11-16 15:15:00,112.47,112.5,112.43,112.45,14743.0,90.5192,90.5433,90.487,90.5031,14743.0
2015-11-16 15:20:00,112.46,112.57,112.45,112.56,35541.0,90.5111,90.5996,90.5031,90.5916,35541.0
2015-11-16 15:25:00,112.56,112.62,112.51,112.51,26780.0,90.5916,90.6399,90.5513,90.5513,26780.0
2015-11-16 15:30:00,112.52,112.6,112.52,112.58,25990.0,90.5594,90.6238,90.5594,90.6077,25990.0
2015-11-16 15:35:00,112.58,112.7,112.58,112.64,26993.0,90.6077,90.7043,90.6077,90.656,26993.0
2015-11-16 15:40:00,112.64,112.67,112.56,112.57,26176.0,90.656,90.6801,90.5916,90.5996,26176.0
2015-11-16 15:45:00,112.57,112.71,112.57,112.65,29466.0,90.5996,90.7123,90.5996,90.664,29466.0
2015-11-16 15:50:00,112.63,112.75,112.6,112.74,22017.0,90.6479,90.7445,90.6238,90.7365,22017.0
2015-11-16 15:55:00,112.75,112.91,112.72,112.87,94593.0,90.7445,90.8733,90.7204,90.8411,94593.0
2015-11-17 09:30:00,112.81,112.97,112.53,112.71,27656.0,90.7928,90.9216,90.5674,90.7123,27656.0
2015-11-17 09:35:00,112.7,113.02,112.7,112.92,29811.0,90.7043,90.9618,90.7043,90.8813,29811.0
2015-11-17 09:40:00,112.93,113.09,112.89,112.95,17372.0,90.8894,91.0181,90.8572,90.9055,17372.0
2015-11-17 09:45:00,112.98,113.0,112.71,112.81,18300.0,90.9296,90.9457,90.7123,90.7928,18300.0
2015-11-17 09:50:00,112.79,112.81,112.67,112.68,15932.0,90.7767,90.7928,90.6801,90.6882,15932.0
2015-11-17 09:55:00,112.67,112.69,112.55,112.55,9322.0,90.6801,90.6962,90.5835,90.5835,9322.0
2015-11-17 10:00:00,112.55,112.58,112.43,112.46,21128.0,90.5835,90.6077,90.487,90.5111,21128.0
2015-11-17 10:05:00,112.48,112.8,112.48,112.78,15557.0,90.5272,90.7847,90.5272,90.7687,15557.0
2015-11-17 10:10:00,112.77,112.82,112.71,112.78,16465.0,90.7606,90.8008,90.7123,90.7687,16465.0
2015-11-17 10:15:00,112.8,112.81,112.62,112.65,12300.0,90.7847,90.7928,90.6399,90.664,12300.0
2015-11-17 10:20:00,112.67,112.85,112.63,112.83,18732.0,90.6801,90.825,90.6479,90.8089,18732.0
2015-11-17 10:25:00,112.83,112.9,112.74,112.84,11772.0,90.8089,90.8652,90.7365,90.8169,11772.0
2015-11-17 10:30:00,112.84,112.89,112.7,112.89,24266.0,90.8169,90.8572,90.7043,90.8572,24266.0
2015-11-17 10:35:00,112.9,112.98,112.88,112.96,14436.0,90.8652,90.9296,90.8491,90.9135,14436.0
2015-11-17 10:40:00,112.97,112.97,112.82,112.86,14453.0,90.9216,90.9216,90.8008,90.833,14453.0
2015-11-17 10:45:00,112.87,112.99,112.86,112.99,13463.0,90.8411,90.9377,90.833,90.9377,13463.0
2015-11-17 10:50:00,112.99,113.05,112.96,113.02,12285.0,90.9377,90.986,90.9135,90.9618,12285.0
2015-11-17 10:55:00,113.03,113.08,112.95,112.95,17207.0,90.9699,91.0101,90.9055,90.9055,17207.0
2015-11-17 11:00:00,112.96,113.06,112.95,112.98,12883.0,90.9135,90.994,90.9055,90.9296,12883.0
2015-11-17 11:05:00,113.0,113.11,112.93,113.1,10172.0,90.9457,91.0342,90.8894,91.0262,10172.0
2015-11-17 11:10:00,113.1,113.23,113.1,113.23,16333.0,91.0262,91.1308,91.0262,91.1308,16333.0
2015-11-17 11:15:00,113.24,113.38,113.24,113.36,14349.0,91.1389,91.2515,91.1389,91.2355,14349.0
2015-11-17 11:20:00,113.38,113.39,113.24,113.26,14907.0,91.2515,91.2596,91.1389,91.155,14907.0
2015-11-17 11:25:00,113.26,113.27,113.2,113.25,10135.0,91.155,91.163,91.1067,91.1469,10135.0
2015-11-17 11:30:00,113.26,113.39,113.25,113.29,22124.0,91.155,91.2596,91.1469,91.1791,22124.0
2015-11-17 11:35:00,113.26,113.3,113.17,113.2,18694.0,91.155,91.1872,91.0825,91.1067,18694.0
2015-11-17 11:40:00,113.2,113.3,113.2,113.27,10440.0,91.1067,91.1872,91.1067,91.163,10440.0
2015-11-17 11:45:00,113.27,113.27,113.18,113.19,14186.0,91.163,91.163,91.0906,91.0986,14186.0
2015-11-17 11:50:00,113.19,113.3,113.18,113.3,12006.0,91.0986,91.1872,91.0906,91.1872,12006.0
2015-11-17 11:55:00,113.3,113.39,113.27,113.37,10081.0,91.1872,91.2596,91.163,91.2435,10081.0
2015-11-17 12:00:00,113.36,113.4,113.32,113.33,10336.0,91.2355,91.2676,91.2033,91.2113,10336.0
2015-11-17 12:05:00,113.37,113.38,113.25,113.26,7047.0,91.2435,91.2515,91.1469,91.155,7047.0
2015-11-17 12:10:00,113.26,113.44,113.25,113.43,9933.0,91.155,91.2998,91.1469,91.2918,9933.0
2015-11-17 12:15:00,113.43,113.45,113.39,113.4,7217.0,91.2918,91.3079,91.2596,91.2676,7217.0
2015-11-17 12:20:00,113.4,113.4,113.28,113.28,6271.0,91.2676,91.2676,91.1711,91.1711,6271.0
2015-11-17 12:25:00,113.25,113.3,113.23,113.3,7121.0,91.1469,91.1872,91.1308,91.1872,7121.0
2015-11-17 12:30:00,113.29,113.37,113.28,113.3,7750.0,91.1791,91.2435,91.1711,91.1872,7750.0
2015-11-17 12:35:00,113.3,113.3,113.16,113.17,8382.0,91.1872,91.1872,91.0745,91.0825,8382.0
2015-11-17 12:40:00,113.17,113.17,113.0,113.01,9924.0,91.0825,91.0825,90.9457,90.9538,9924.0
2015-11-17 12:45:00,113.01,113.03,113.0,113.01,7188.0,90.9538,90.9699,90.9457,90.9538,7188.0
2015-11-17 12:50:00,113.02,113.11,113.02,113.08,7068.0,90.9618,91.0342,90.9618,91.0101,7068.0
2015-11-17 12:55:00,113.09,113.26,113.09,113.21,7383.0,91.0181,91.155,91.0181,91.1147,7383.0
2015-11-17 13:00:00,113.17,113.27,113.16,113.24,6232.0,91.0825,91.163,91.0745,91.1389,6232.0
2015-11-17 13:05:00,113.27,113.29,113.2,113.22,7067.0,91.163,91.1791,91.1067,91.1228,7067.0
2015-11-17 13:10:00,113.21,113.22,113.13,113.15,8733.0,91.1147,91.1228,91.0503,91.0664,8733.0
2015-11-17 13:15:00,113.15,113.15,113.01,113.03,8749.0,91.0664,91.0664,90.9538,90.9699,8749.0
2015-11-17 13:20:00,113.02,113.09,112.99,113.06,8207.0,90.9618,91.0181,90.9377,90.994,8207.0
2015-11-17 13:25:00,113.06,113.06,112.95,112.98,12009.0,90.994,90.994,90.9055,90.9296,12009.0
2015-11-17 13:30:00,112.98,113.2,112.98,113.19,12436.0,90.9296,91.1067,90.9296,91.0986,12436.0
2015-11-17 13:35:00,113.2,113.2,113.12,113.16,9941.0,91.1067,91.1067,91.0423,91.0745,9941.0
2015-11-17 13:40:00,113.16,113.22,113.12,113.17,9611.0,91.0745,91.1228,91.0423,91.0825,9611.0
2015-11-17 13:45:00,113.19,113.26,113.19,113.21,8487.0,91.0986,91.155,91.0986,91.1147,8487.0
2015-11-17 13:50:00,113.21,113.27,113.16,113.24,8694.0,91.1147,91.163,91.0745,91.1389,8694.0
2015-11-17 13:55:00,113.28,113.4,113.28,113.36,12844.0,91.1711,91.2676,91.1711,91.2355,12844.0
2015-11-17 14:00:00,113.34,113.34,113.22,113.3,11315.0,91.2194,91.2194,91.1228,91.1872,11315.0
2015-11-17 14:05:00,113.3,113.41,113.22,113.4,16906.0,91.1872,91.2757,91.1228,91.2676,16906.0
2015-11-17 14:10:00,113.4,113.42,113.33,113.38,14589.0,91.2676,91.2837,91.2113,91.2515,14589.0
2015-11-17 14:15:00,113.39,113.42,113.33,113.35,21016.0,91.2596,91.2837,91.2113,91.2274,21016.0
2015-11-17 14:20:00,113.34,113.35,113.26,113.28,11461.0,91.2194,91.2274,91.155,91.1711,11461.0
2015-11-17 14:25:00,113.28,113.28,113.12,113.12,12518.0,91.1711,91.1711,91.0423,91.0423,12518.0
2015-11-17 14:30:00,113.11,113.11,112.99,113.0,10071.0,91.0342,91.0342,90.9377,90.9457,10071.0
2015-11-17 14:35:00,113.0,113.0,112.9,112.96,8579.0,90.9457,90.9457,90.8652,90.9135,8579.0
2015-11-17 14:40:00,112.97,113.05,112.88,112.9,14751.0,90.9216,90.986,90.8491,90.8652,14751.0
2015-11-17 14:45:00,112.9,112.92,112.81,112.91,10918.0,90.8652,90.8813,90.7928,90.8733,10918.0
2015-11-17 14:50:00,112.91,112.95,112.81,112.85,16430.0,90.8733,90.9055,90.7928,90.825,16430.0
2015-11-17 14:55:00,112.83,113.02,112.82,113.01,9690.0,90.8089,90.9618,90.8008,90.9538,9690.0
2015-11-17 15:00:00,113.02,113.02,112.77,112.78,17008.0,90.9618,90.9618,90.7606,90.7687,17008.0
2015-11-17 15:05:00,112.78,112.91,112.78,112.83,16931.0,90.7687,90.8733,90.7687,90.8089,16931.0
2015-11-17 15:10:00,112.84,112.86,112.66,112.71,20144.0,90.8169,90.833,90.6721,90.7123,20144.0
2015-11-17 15:15:00,112.73,112.77,112.68,112.7,19719.0,90.7284,90.7606,90.6882,90.7043,19719.0
2015-11-17 15:20:00,112.68,112.86,112.65,112.75,26180.0,90.6882,90.833,90.664,90.7445,26180.0
2015-11-17 15:25:00,112.75,112.93,112.69,112.93,21199.0,90.7445,90.8894,90.6962,90.8894,21199.0
2015-11-17 15:30:00,112.92,112.92,112.75,112.89,29782.0,90.8813,90.8813,90.7445,90.8572,29782.0
2015-11-17 15:35:00,112.89,112.93,112.86,112.88,22873.0,90.8572,90.8894,90.833,90.8491,22873.0
2015-11-17 15:40:00,112.88,113.02,112.88,112.89,30585.0,90.8491,90.9618,90.8491,90.8572,30585.0
2015-11-17 15:45:00,112.9,112.93,112.85,112.92,59284.0,90.8652,90.8894,90.825,90.8813,59284.0
2015-11-17 15:50:00,112.91,113.01,112.91,112.95,37117.0,90.8733,90.9538,90.8733,90.9055,37117.0
2015-11-17 15:55:00,112.96,112.97,112.73,112.74,65815.0,90.9135,90.9216,90.7284,90.7365,65815.0
2015-11-18 09:30:00,112.84,113.16,112.75,113.15,23869.0,90.8169,91.0745,90.7445,91.0664,23869.0
2015-11-18 09:35:00,113.19,113.25,113.1,113.24,13759.0,91.0986,91.1469,91.0262,91.1389,13759.0
2015-11-18 09:40:00,113.22,113.34,113.18,113.31,15054.0,91.1228,91.2194,91.0906,91.1952,15054.0
2015-11-18 09:45:00,113.3,113.57,113.29,113.57,18531.0,91.1872,91.4045,91.1791,91.4045,18531.0
2015-11-18 09:50:00,113.54,113.67,113.48,113.52,20618.0,91.3803,91.4849,91.332,91.3642,20618.0
2015-11-18 09:55:00,113.52,113.65,113.52,113.57,16307.0,91.3642,91.4689,91.3642,91.4045,16307.0
2015-11-18 10:00:00,113.57,113.82,113.57,113.82,17440.0,91.4045,91.6057,91.4045,91.6057,17440.0
2015-11-18 10:05:00,113.82,113.96,113.82,113.91,17159.0,91.6057,91.7183,91.6057,91.6781,17159.0
2015-11-18 10:10:00,113.9,113.91,113.65,113.66,17962.0,91.6701,91.6781,91.4689,91.4769,17962.0
2015-11-18 10:15:00,113.68,113.68,113.58,113.63,11200.0,91.493,91.493,91.4125,91.4528,11200.0
2015-11-18 10:20:00,113.63,113.75,113.62,113.72,13376.0,91.4528,91.5493,91.4447,91.5252,13376.0
2015-11-18 10:25:00,113.72,113.72,113.52,113.6,12285.0,91.5252,91.5252,91.3642,91.4286,12285.0
2015-11-18 10:30:00,113.61,113.73,113.55,113.69,18096.0,91.4367,91.5332,91.3884,91.501,18096.0
2015-11-18 10:35:00,113.65,113.67,113.53,113.65,9707.0,91.4689,91.4849,91.3723,91.4689,9707.0
2015-11-18 10:40:00,113.64,113.7,113.64,113.7,7658.0,91.4608,91.5091,91.4608,91.5091,7658.0
2015-11-18 10:45:00,113.72,113.78,113.69,113.73,10269.0,91.5252,91.5735,91.501,91.5332,10269.0
2015-11-18 10:50:00,113.75,113.8,113.68,113.75,10046.0,91.5493,91.5896,91.493,91.5493,10046.0
2015-11-18 10:55:00,113.73,113.78,113.67,113.73,12153.0,91.5332,91.5735,91.4849,91.5332,12153.0
2015-11-18 11:00:00,113.7,113.7,113.6,113.62,10975.0,91.5091,91.5091,91.4286,91.4447,10975.0
2015-11-18 11:05:00,113.62,113.76,113.61,113.76,7590.0,91.4447,91.5574,91.4367,91.5574,7590.0
2015-11-18 11:10:00,113.77,113.98,113.74,113.97,9449.0,91.5654,91.7344,91.5413,91.7264,9449.0
2015-11-18 11:15:00,113.97,114.09,113.92,114.03,15531.0,91.7264,91.823,91.6862,91.7747,15531.0
2015-11-18 11:20:00,114.02,114.05,113.97,114.01,10428.0,91.7666,91.7908,91.7264,91.7586,10428.0
2015-11-18 11:25:00,113.98,114.19,113.96,114.17,12137.0,91.7344,91.9035,91.7183,91.8874,12137.0
2015-11-18 11:30:00,114.19,114.21,114.01,114.01,8628.0,91.9035,91.9196,91.7586,91.7586,8628.0
2015-11-18 11:35:00,114.02,114.21,114.02,114.14,19446.0,91.7666,91.9196,91.7666,91.8632,19446.0
2015-11-18 11:40:00,114.14,114.2,114.08,114.19,10072.0,91.8632,91.9115,91.8149,91.9035,10072.0
2015-11-18 11:45:00,114.2,114.28,114.19,114.24,12435.0,91.9115,91.9759,91.9035,91.9437,12435.0
2015-11-18 11:50:00,114.24,114.34,114.24,114.32,9954.0,91.9437,92.0242,91.9437,92.0081,9954.0
2015-11-18 11:55:00,114.31,114.33,114.23,114.23,10217.0,92.0,92.0161,91.9357,91.9357,10217.0
2015-11-18 12:00:00,114.21,114.29,114.17,114.26,13585.0,91.9196,91.9839,91.8874,91.9598,13585.0
2015-11-18 12:05:00,114.28,114.32,114.2,114.31,11969.0,91.9759,92.0081,91.9115,92.0,11969.0
2015-11-18 12:10:00,114.32,114.5,114.32,114.37,13452.0,92.0081,92.153,92.0081,92.0483,13452.0
2015-11-18 12:15:00,114.38,114.44,114.35,114.35,10757.0,92.0564,92.1047,92.0322,92.0322,10757.0
2015-11-18 12:20:00,114.36,114.41,114.2,114.27,13708.0,92.0403,92.0805,91.9115,91.9678,13708.0
2015-11-18 12:25:00,114.35,114.43,114.3,114.43,7380.0,92.0322,92.0966,91.992,92.0966,7380.0
2015-11-18 12:30:00,114.42,114.53,114.42,114.48,20170.0,92.0886,92.1771,92.0886,92.1369,20170.0
2015-11-18 12:35:00,114.46,114.55,114.45,114.55,8953.0,92.1208,92.1932,92.1127,92.1932,8953.0
2015-11-18 12:40:00,114.55,114.55,114.48,114.49,10504.0,92.1932,92.1932,92.1369,92.1449,10504.0
2015-11-18 12:45:00,114.49,114.51,114.48,114.51,15727.0,92.1449,92.161,92.1369,92.161,15727.0
2015-11-18 12:50:00,114.53,114.61,114.51,114.61,12164.0,92.1771,92.2415,92.161,92.2415,12164.0
2015-11-18 12:55:00,114.6,114.6,114.54,114.55,15795.0,92.2334,92.2334,92.1852,92.1932,15795.0
2015-11-18 13:00:00,114.52,114.52,114.46,114.5,11951.0,92.1691,92.1691,92.1208,92.153,11951.0
2015-11-18 13:05:00,114.51,114.59,114.51,114.57,9983.0,92.161,92.2254,92.161,92.2093,9983.0
2015-11-18 13:10:00,114.56,114.61,114.51,114.55,10394.0,92.2012,92.2415,92.161,92.1932,10394.0
2015-11-18 13:15:00,114.55,114.56,114.37,114.4,36813.0,92.1932,92.2012,92.0483,92.0725,36813.0
2015-11-18 13:20:00,114.4,114.47,114.38,114.46,7836.0,92.0725,92.1288,92.0564,92.1208,7836.0
2015-11-18 13:25:00,114.46,114.5,114.42,114.42,8090.0,92.1208,92.153,92.0886,92.0886,8090.0
2015-11-18 13:30:00,114.42,114.42,114.32,114.37,9853.0,92.0886,92.0886,92.0081,92.0483,9853.0
2015-11-18 13:35:00,114.38,114.45,114.35,114.41,9910.0,92.0564,92.1127,92.0322,92.0805,9910.0
2015-11-18 13:40:00,114.41,114.48,114.41,114.43,9297.0,92.0805,92.1369,92.0805,92.0966,9297.0
2015-11-18 13:45:00,114.42,114.45,114.31,114.31,10929.0,92.0886,92.1127,92.0,92.0,10929.0
2015-11-18 13:50:00,114.31,114.31,114.2,114.23,10841.0,92.0,92.0,91.9115,91.9357,10841.0
2015-11-18 13:55:00,114.24,114.28,114.21,114.22,9566.0,91.9437,91.9759,91.9196,91.9276,9566.0
2015-11-18 14:00:00,114.23,114.44,114.16,114.3,20828.0,91.9357,92.1047,91.8793,91.992,20828.0
2015-11-18 14:05:00,114.3,114.59,114.3,114.49,10789.0,91.992,92.2254,91.992,92.1449,10789.0
2015-11-18 14:10:00,114.5,114.71,114.5,114.63,26440.0,92.153,92.322,92.153,92.2576,26440.0
2015-11-18 14:15:00,114.65,114.68,114.55,114.59,9644.0,92.2737,92.2978,92.1932,92.2254,9644.0
2015-11-18 14:20:00,114.59,114.67,114.55,114.57,10202.0,92.2254,92.2898,92.1932,92.2093,10202.0
2015-11-18 14:25:00,114.6,114.66,114.56,114.63,14460.0,92.2334,92.2817,92.2012,92.2576,14460.0
2015-11-18 14:30:00,114.63,114.63,114.38,114.41,13726.0,92.2576,92.2576,92.0564,92.0805,13726.0
2015-11-18 14:35:00,114.41,114.42,114.32,114.38,10769.0,92.0805,92.0886,92.0081,92.0564,10769.0
2015-11-18 14:40:00,114.38,114.53,114.38,114.42,10553.0,92.0564,92.1771,92.0564,92.0886,10553.0
2015-11-18 14:45:00,114.43,114.48,114.4,114.46,11616.0,92.0966,92.1369,92.0725,92.1208,11616.0
2015-11-18 14:50:00,114.46,114.57,114.45,114.57,9868.0,92.1208,92.2093,92.1127,92.2093,9868.0
2015-11-18 14:55:00,114.57,114.62,114.51,114.61,15066.0,92.2093,92.2495,92.161,92.2415,15066.0
2015-11-18 15:00:00,114.6,114.65,114.56,114.57,12383.0,92.2334,92.2737,92.2012,92.2093,12383.0
2015-11-18 15:05:00,114.56,114.63,114.51,114.52,12101.0,92.2012,92.2576,92.161,92.1691,12101.0
2015-11-18 15:10:00,114.52,114.63,114.5,114.62,16130.0,92.1691,92.2576,92.153,92.2495,16130.0
2015-11-18 15:15:00,114.63,114.68,114.55,114.64,20871.0,92.2576,92.2978,92.1932,92.2656,20871.0
2015-11-18 15:20:00,114.64,114.64,114.56,114.63,14933.0,92.2656,92.2656,92.2012,92.2576,14933.0
2015-11-18 15:25:00,114.64,114.66,114.6,114.66,16355.0,92.2656,92.2817,92.2334,92.2817,16355.0
2015-11-18 15:30:00,114.65,114.67,114.6,114.62,29576.0,92.2737,92.2898,92.2334,92.2495,29576.0
2015-11-18 15:35:00,114.64,114.66,114.58,114.6,29754.0,92.2656,92.2817,92.2173,92.2334,29754.0
2015-11-18 15:40:00,114.58,114.63,114.55,114.62,44512.0,92.2173,92.2576,92.1932,92.2495,44512.0
2015-11-18 15:45:00,114.63,114.73,114.62,114.66,51632.0,92.2576,92.3381,92.2495,92.2817,51632.0
2015-11-18 15:50:00,114.68,114.75,114.67,114.73,38087.0,92.2978,92.3542,92.2898,92.3381,38087.0
2015-11-18 15:55:00,114.72,114.79,114.68,114.68,111875.0,92.33,92.3864,92.2978,92.2978,111875.0
2015-11-19 09:30:00,114.85,114.85,114.13,114.71,38534.0,92.4346,92.4346,91.8552,92.322,38534.0
2015-11-19 09:35:00,114.75,114.96,114.67,114.85,15464.0,92.3542,92.5232,92.2898,92.4346,15464.0
2015-11-19 09:40:00,114.9,114.95,114.86,114.89,9018.0,92.4749,92.5151,92.4427,92.4668,9018.0
2015-11-19 09:45:00,114.86,114.89,114.76,114.85,8401.0,92.4427,92.4668,92.3622,92.4346,8401.0
2015-11-19 09:50:00,114.86,114.86,114.7,114.8,8164.0,92.4427,92.4427,92.3139,92.3944,8164.0
2015-11-19 09:55:00,114.82,114.85,114.66,114.74,12362.0,92.4105,92.4346,92.2817,92.3461,12362.0
2015-11-19 10:00:00,114.77,114.91,114.77,114.83,15947.0,92.3703,92.4829,92.3703,92.4186,15947.0
2015-11-19 10:05:00,114.82,115.1,114.82,115.09,24189.0,92.4105,92.6359,92.4105,92.6278,24189.0
2015-11-19 10:10:00,115.1,115.14,115.0,115.0,19295.0,92.6359,92.668,92.5554,92.5554,19295.0
2015-11-19 10:15:00,115.03,115.03,114.9,114.92,13006.0,92.5795,92.5795,92.4749,92.491,13006.0
2015-11-19 10:20:00,114.95,115.0,114.92,114.92,8124.0,92.5151,92.5554,92.491,92.491,8124.0
2015-11-19 10:25:00,114.92,114.92,114.82,114.86,12626.0,92.491,92.491,92.4105,92.4427,12626.0
2015-11-19 10:30:00,114.89,114.97,114.84,114.85,10006.0,92.4668,92.5312,92.4266,92.4346,10006.0
2015-11-19 10:35:00,114.82,114.91,114.76,114.89,10928.0,92.4105,92.4829,92.3622,92.4668,10928.0
2015-11-19 10:40:00,114.89,114.93,114.82,114.83,5778.0,92.4668,92.499,92.4105,92.4186,5778.0
2015-11-19 10:45:00,114.84,114.84,114.76,114.79,6389.0,92.4266,92.4266,92.3622,92.3864,6389.0
2015-11-19 10:50:00,114.79,114.86,114.79,114.81,6703.0,92.3864,92.4427,92.3864,92.4025,6703.0
2015-11-19 10:55:00,114.8,114.87,114.69,114.87,8422.0,92.3944,92.4507,92.3059,92.4507,8422.0
2015-11-19 11:00:00,114.87,114.92,114.83,114.91,7341.0,92.4507,92.491,92.4186,92.4829,7341.0
2015-11-19 11:05:00,114.92,115.03,114.91,114.98,10524.0,92.491,92.5795,92.4829,92.5393,10524.0
2015-11-19 11:10:00,115.0,115.01,114.93,114.95,9602.0,92.5554,92.5634,92.499,92.5151,9602.0
2015-11-19 11:15:00,114.97,115.08,114.93,115.05,9271.0,92.5312,92.6198,92.499,92.5956,9271.0
2015-11-19 11:20:00,115.05,115.06,114.99,114.99,7019.0,92.5956,92.6037,92.5473,92.5473,7019.0
2015-11-19 11:25:00,114.99,115.12,114.99,115.0,8857.0,92.5473,92.652,92.5473,92.5554,8857.0
2015-11-19 11:30:00,114.99,114.99,114.92,114.92,12211.0,92.5473,92.5473,92.491,92.491,12211.0
2015-11-19 11:35:00,114.91,114.98,114.87,114.94,8472.0,92.4829,92.5393,92.4507,92.5071,8472.0
2015-11-19 11:40:00,114.94,114.99,114.92,114.92,8979.0,92.5071,92.5473,92.491,92.491,8979.0
2015-11-19 11:45:00,114.93,114.97,114.89,114.91,8292.0,92.499,92.5312,92.4668,92.4829,8292.0
2015-11-19 11:50:00,114.92,114.99,114.89,114.96,10104.0,92.491,92.5473,92.4668,92.5232,10104.0
2015-11-19 11:55:00,114.94,115.03,114.92,114.97,10149.0,92.5071,92.5795,92.491,92.5312,10149.0
2015-11-19 12:00:00,114.95,115.02,114.93,115.02,9753.0,92.5151,92.5715,92.499,92.5715,9753.0
2015-11-19 12:05:00,115.01,115.05,114.99,115.03,6380.0,92.5634,92.5956,92.5473,92.5795,6380.0
2015-11-19 12:10:00,115.03,115.08,115.03,115.06,4974.0,92.5795,92.6198,92.5795,92.6037,4974.0
2015-11-19 12:15:00,115.06,115.08,115.0,115.06,6995.0,92.6037,92.6198,92.5554,92.6037,6995.0
2015-11-19 12:20:00,115.05,115.07,115.01,115.01,7406.0,92.5956,92.6117,92.5634,92.5634,7406.0
2015-11-19 12:25:00,115.03,115.11,115.03,115.11,7825.0,92.5795,92.6439,92.5795,92.6439,7825.0
2015-11-19 12:30:00,115.11,115.15,115.09,115.13,7074.0,92.6439,92.6761,92.6278,92.66,7074.0
2015-11-19 12:35:00,115.14,115.14,115.09,115.09,4154.0,92.668,92.668,92.6278,92.6278,4154.0
2015-11-19 12:40:00,115.11,115.15,115.09,115.11,10467.0,92.6439,92.6761,92.6278,92.6439,10467.0
2015-11-19 12:45:00,115.12,115.14,115.11,115.12,4054.0,92.652,92.668,92.6439,92.652,4054.0
2015-11-19 12:50:00,115.14,115.2,115.14,115.16,5469.0,92.668,92.7163,92.668,92.6841,5469.0
2015-11-19 12:55:00,115.16,115.2,115.11,115.2,6661.0,92.6841,92.7163,92.6439,92.7163,6661.0
2015-11-19 13:00:00,115.21,115.22,115.18,115.21,7394.0,92.7244,92.7324,92.7002,92.7244,7394.0
2015-11-19 13:05:00,115.21,115.3,115.21,115.3,8302.0,92.7244,92.7968,92.7244,92.7968,8302.0
2015-11-19 13:10:00,115.3,115.3,115.24,115.27,4963.0,92.7968,92.7968,92.7485,92.7727,4963.0
2015-11-19 13:15:00,115.27,115.28,115.17,115.2,14990.0,92.7727,92.7807,92.6922,92.7163,14990.0
2015-11-19 13:20:00,115.18,115.18,115.04,115.11,8413.0,92.7002,92.7002,92.5876,92.6439,8413.0
2015-11-19 13:25:00,115.11,115.17,115.1,115.13,7254.0,92.6439,92.6922,92.6359,92.66,7254.0
2015-11-19 13:30:00,115.13,115.13,115.06,115.12,6428.0,92.66,92.66,92.6037,92.652,6428.0
2015-11-19 13:35:00,115.12,115.18,115.1,115.16,9922.0,92.652,92.7002,92.6359,92.6841,9922.0
2015-11-19 13:40:00,115.16,115.21,115.14,115.16,10607.0,92.6841,92.7244,92.668,92.6841,10607.0
2015-11-19 13:45:00,115.16,115.2,115.07,115.08,9097.0,92.6841,92.7163,92.6117,92.6198,9097.0
2015-11-19 13:50:00,115.08,115.08,115.03,115.07,3444.0,92.6198,92.6198,92.5795,92.6117,3444.0
2015-11-19 13:55:00,115.09,115.12,115.05,115.08,6814.0,92.6278,92.652,92.5956,92.6198,6814.0
2015-11-19 14:00:00,115.09,115.09,114.97,114.98,6882.0,92.6278,92.6278,92.5312,92.5393,6882.0
2015-11-19 14:05:00,114.98,115.01,114.96,114.96,7396.0,92.5393,92.5634,92.5232,92.5232,7396.0
2015-11-19 14:10:00,114.97,114.99,114.91,114.92,5095.0,92.5312,92.5473,92.4829,92.491,5095.0
2015-11-19 14:15:00,114.9,114.98,114.88,114.96,7785.0,92.4749,92.5393,92.4588,92.5232,7785.0
2015-11-19 14:20:00,114.95,114.99,114.95,114.97,5310.0,92.5151,92.5473,92.5151,92.5312,5310.0
2015-11-19 14:25:00,114.97,114.98,114.94,114.94,4311.0,92.5312,92.5393,92.5071,92.5071,4311.0
2015-11-19 14:30:00,114.96,114.99,114.9,114.9,8319.0,92.5232,92.5473,92.4749,92.4749,8319.0
2015-11-19 14:35:00,114.89,114.9,114.84,114.89,8349.0,92.4668,92.4749,92.4266,92.4668,8349.0
2015-11-19 14:40:00,114.88,114.96,114.85,114.94,9225.0,92.4588,92.5232,92.4346,92.5071,9225.0
2015-11-19 14:45:00,114.92,114.97,114.88,114.94,5529.0,92.491,92.5312,92.4588,92.5071,5529.0
2015-11-19 14:50:00,114.96,115.01,114.94,114.94,7607.0,92.5232,92.5634,92.5071,92.5071,7607.0
2015-11-19 14:55:00,114.96,115.01,114.94,114.99,8702.0,92.5232,92.5634,92.5071,92.5473,8702.0
2015-11-19 15:00:00,114.99,115.0,114.95,114.98,9008.0,92.5473,92.5554,92.5151,92.5393,9008.0
2015-11-19 15:05:00,114.98,115.0,114.94,114.96,12491.0,92.5393,92.5554,92.5071,92.5232,12491.0
2015-11-19 15:10:00,114.96,115.0,114.95,114.99,13376.0,92.5232,92.5554,92.5151,92.5473,13376.0
2015-11-19 15:15:00,114.99,115.01,114.95,114.98,11935.0,92.5473,92.5634,92.5151,92.5393,11935.0
2015-11-19 15:20:00,114.98,115.09,114.98,115.06,14218.0,92.5393,92.6278,92.5393,92.6037,14218.0
2015-11-19 15:25:00,115.06,115.07,115.01,115.02,14866.0,92.6037,92.6117,92.5634,92.5715,14866.0
2015-11-19 15:30:00,115.01,115.06,114.97,115.0,22746.0,92.5634,92.6037,92.5312,92.5554,22746.0
2015-11-19 15:35:00,114.98,115.0,114.95,114.97,17467.0,92.5393,92.5554,92.5151,92.5312,17467.0
2015-11-19 15:40:00,114.97,115.02,114.97,114.97,23298.0,92.5312,92.5715,92.5312,92.5312,23298.0
2015-11-19 15:45:00,114.98,115.04,114.96,114.96,25546.0,92.5393,92.5876,92.5232,92.5232,25546.0
2015-11-19 15:50:00,114.97,115.05,114.96,115.05,21035.0,92.5312,92.5956,92.5232,92.5956,21035.0
2015-11-19 15:55:00,115.06,115.11,115.04,115.05,43761.0,92.6037,92.6439,92.5876,92.5956,43761.0
2015-11-20 09:30:00,115.24,115.47,115.08,115.4,130215.0,92.7485,92.9336,92.6198,92.8773,130215.0
2015-11-20 09:35:00,115.4,115.49,115.19,115.49,23468.0,92.8773,92.9497,92.7083,92.9497,23468.0
2015-11-20 09:40:00,115.47,115.78,115.47,115.75,22406.0,92.9336,93.1831,92.9336,93.159,22406.0
2015-11-20 09:45:00,115.77,115.8,115.69,115.78,15411.0,93.1751,93.1992,93.1107,93.1831,15411.0
2015-11-20 09:50:00,115.79,115.86,115.75,115.83,16660.0,93.1912,93.2475,93.159,93.2234,16660.0
2015-11-20 09:55:00,115.85,116.04,115.85,116.02,23203.0,93.2395,93.3924,93.2395,93.3763,23203.0
2015-11-20 10:00:00,116.05,116.09,115.97,116.09,13864.0,93.4004,93.4326,93.3361,93.4326,13864.0
2015-11-20 10:05:00,116.07,116.21,116.07,116.2,18977.0,93.4165,93.5292,93.4165,93.5212,18977.0
2015-11-20 10:10:00,116.19,116.3,116.17,116.29,23167.0,93.5131,93.6017,93.497,93.5936,23167.0
2015-11-20 10:15:00,116.29,116.37,116.19,116.3,32999.0,93.5936,93.658,93.5131,93.6017,32999.0
2015-11-20 10:20:00,116.3,116.34,116.19,116.28,20857.0,93.6017,93.6338,93.5131,93.5856,20857.0
2015-11-20 10:25:00,116.27,116.48,116.26,116.44,38439.0,93.5775,93.7465,93.5695,93.7143,38439.0
2015-11-20 10:30:00,116.45,116.46,116.3,116.3,18170.0,93.7224,93.7304,93.6017,93.6017,18170.0
2015-11-20 10:35:00,116.28,116.3,116.2,116.23,13873.0,93.5856,93.6017,93.5212,93.5453,13873.0
2015-11-20 10:40:00,116.22,116.22,116.05,116.09,13831.0,93.5373,93.5373,93.4004,93.4326,13831.0
2015-11-20 10:45:00,116.08,116.08,116.02,116.04,11731.0,93.4246,93.4246,93.3763,93.3924,11731.0
2015-11-20 10:50:00,116.04,116.22,116.01,116.21,10674.0,93.3924,93.5373,93.3682,93.5292,10674.0
2015-11-20 10:55:00,116.2,116.21,116.09,116.12,10478.0,93.5212,93.5292,93.4326,93.4568,10478.0
2015-11-20 11:00:00,116.11,116.19,116.11,116.16,20215.0,93.4487,93.5131,93.4487,93.489,20215.0
2015-11-20 11:05:00,116.15,116.16,116.06,116.08,10372.0,93.4809,93.489,93.4085,93.4246,10372.0
2015-11-20 11:10:00,116.08,116.1,116.03,116.1,10343.0,93.4246,93.4407,93.3843,93.4407,10343.0
2015-11-20 11:15:00,116.1,116.21,116.09,116.16,25147.0,93.4407,93.5292,93.4326,93.489,25147.0
2015-11-20 11:20:00,116.14,116.14,116.09,116.12,8400.0,93.4729,93.4729,93.4326,93.4568,8400.0
2015-11-20 11:25:00,116.13,116.14,116.08,116.08,8743.0,93.4648,93.4729,93.4246,93.4246,8743.0
2015-11-20 11:30:00,116.07,116.07,116.0,116.0,6354.0,93.4165,93.4165,93.3602,93.3602,6354.0
2015-11-20 11:35:00,116.02,116.03,115.98,115.98,7105.0,93.3763,93.3843,93.3441,93.3441,7105.0
2015-11-20 11:40:00,116.0,116.05,115.99,116.03,9187.0,93.3602,93.4004,93.3522,93.3843,9187.0
2015-11-20 11:45:00,116.03,116.07,116.0,116.0,8784.0,93.3843,93.4165,93.3602,93.3602,8784.0
2015-11-20 11:50:00,116.0,116.04,115.92,115.92,10104.0,93.3602,93.3924,93.2958,93.2958,10104.0
2015-11-20 11:55:00,115.92,115.92,115.84,115.86,10531.0,93.2958,93.2958,93.2314,93.2475,10531.0
2015-11-20 12:00:00,115.84,115.88,115.82,115.88,7610.0,93.2314,93.2636,93.2153,93.2636,7610.0
2015-11-20 12:05:00,115.89,115.89,115.86,115.89,6519.0,93.2717,93.2717,93.2475,93.2717,6519.0
2015-11-20 12:10:00,115.88,115.91,115.87,115.87,6359.0,93.2636,93.2878,93.2556,93.2556,6359.0
2015-11-20 12:15:00,115.87,115.95,115.85,115.91,7773.0,93.2556,93.32,93.2395,93.2878,7773.0
2015-11-20 12:20:00,115.92,115.99,115.9,115.99,11330.0,93.2958,93.3522,93.2797,93.3522,11330.0
2015-11-20 12:25:00,116.01,116.07,115.99,116.02,7514.0,93.3682,93.4165,93.3522,93.3763,7514.0
2015-11-20 12:30:00,116.02,116.08,116.02,116.05,8571.0,93.3763,93.4246,93.3763,93.4004,8571.0
2015-11-20 12:35:00,116.06,116.06,116.01,116.02,9061.0,93.4085,93.4085,93.3682,93.3763,9061.0
2015-11-20 12:40:00,116.01,116.1,115.96,116.08,10305.0,93.3682,93.4407,93.328,93.4246,10305.0
2015-11-20 12:45:00,116.08,116.16,116.08,116.11,8421.0,93.4246,93.489,93.4246,93.4487,8421.0
2015-11-20 12:50:00,116.1,116.1,115.99,116.04,6002.0,93.4407,93.4407,93.3522,93.3924,6002.0
2015-11-20 12:55:00,116.05,116.09,116.04,116.09,6039.0,93.4004,93.4326,93.3924,93.4326,6039.0
2015-11-20 13:00:00,116.1,116.12,116.07,116.09,7061.0,93.4407,93.4568,93.4165,93.4326,7061.0
2015-11-20 13:05:00,116.08,116.1,116.04,116.04,16056.0,93.4246,93.4407,93.3924,93.3924,16056.0
2015-11-20 13:10:00,116.04,116.04,115.89,115.92,10743.0,93.3924,93.3924,93.2717,93.2958,10743.0
2015-11-20 13:15:00,115.93,115.95,115.91,115.92,6683.0,93.3039,93.32,93.2878,93.2958,6683.0
2015-11-20 13:20:00,115.93,115.98,115.91,115.91,8305.0,93.3039,93.3441,93.2878,93.2878,8305.0
2015-11-20 13:25:00,115.91,115.92,115.84,115.85,11981.0,93.2878,93.2958,93.2314,93.2395,11981.0
2015-11-20 13:30:00,115.84,115.85,115.69,115.7,16950.0,93.2314,93.2395,93.1107,93.1188,16950.0
2015-11-20 13:35:00,115.69,115.72,115.63,115.72,11183.0,93.1107,93.1348,93.0624,93.1348,11183.0
2015-11-20 13:40:00,115.72,115.77,115.69,115.7,12959.0,93.1348,93.1751,93.1107,93.1188,12959.0
2015-11-20 13:45:00,115.7,115.81,115.7,115.81,7356.0,93.1188,93.2073,93.1188,93.2073,7356.0
2015-11-20 13:50:00,115.8,115.8,115.75,115.76,8634.0,93.1992,93.1992,93.159,93.167,8634.0
2015-11-20 13:55:00,115.75,115.76,115.71,115.75,11401.0,93.159,93.167,93.1268,93.159,11401.0
2015-11-20 14:00:00,115.77,115.8,115.74,115.75,11489.0,93.1751,93.1992,93.1509,93.159,11489.0
2015-11-20 14:05:00,115.76,115.83,115.76,115.78,15483.0,93.167,93.2234,93.167,93.1831,15483.0
2015-11-20 14:10:00,115.77,115.84,115.75,115.8,17307.0,93.1751,93.2314,93.159,93.1992,17307.0
2015-11-20 14:15:00,115.8,115.83,115.74,115.83,8660.0,93.1992,93.2234,93.1509,93.2234,8660.0
2015-11-20 14:20:00,115.82,115.83,115.72,115.76,23591.0,93.2153,93.2234,93.1348,93.167,23591.0
2015-11-20 14:25:00,115.75,115.78,115.73,115.75,12004.0,93.159,93.1831,93.1429,93.159,12004.0
2015-11-20 14:30:00,115.76,115.85,115.72,115.83,28422.0,93.167,93.2395,93.1348,93.2234,28422.0
2015-11-20 14:35:00,115.83,115.91,115.83,115.88,22691.0,93.2234,93.2878,93.2234,93.2636,22691.0
2015-11-20 14:40:00,115.88,115.93,115.84,115.84,20698.0,93.2636,93.3039,93.2314,93.2314,20698.0
2015-11-20 14:45:00,115.84,115.87,115.84,115.84,10480.0,93.2314,93.2556,93.2314,93.2314,10480.0
2015-11-20 14:50:00,115.84,115.85,115.75,115.76,17340.0,93.2314,93.2395,93.159,93.167,17340.0
2015-11-20 14:55:00,115.76,115.77,115.64,115.64,19989.0,93.167,93.1751,93.0705,93.0705,19989.0
2015-11-20 15:00:00,115.66,115.68,115.51,115.55,18375.0,93.0866,93.1027,92.9658,92.998,18375.0
2015-11-20 15:05:00,115.55,115.72,115.55,115.72,18338.0,92.998,93.1348,92.998,93.1348,18338.0
2015-11-20 15:10:00,115.71,115.72,115.65,115.7,23136.0,93.1268,93.1348,93.0785,93.1188,23136.0
2015-11-20 15:15:00,115.7,115.7,115.64,115.66,16571.0,93.1188,93.1188,93.0705,93.0866,16571.0
2015-11-20 15:20:00,115.66,115.79,115.64,115.79,15272.0,93.0866,93.1912,93.0705,93.1912,15272.0
2015-11-20 15:25:00,115.78,115.83,115.74,115.81,15996.0,93.1831,93.2234,93.1509,93.2073,15996.0
2015-11-20 15:30:00,115.82,115.86,115.79,115.82,23497.0,93.2153,93.2475,93.1912,93.2153,23497.0
2015-11-20 15:35:00,115.82,115.83,115.74,115.75,30492.0,93.2153,93.2234,93.1509,93.159,30492.0
2015-11-20 15:40:00,115.75,115.79,115.75,115.79,25854.0,93.159,93.1912,93.159,93.1912,25854.0
2015-11-20 15:45:00,115.79,115.86,115.78,115.83,47088.0,93.1912,93.2475,93.1831,93.2234,47088.0
2015-11-20 15:50:00,115.84,115.85,115.75,115.75,26694.0,93.2314,93.2395,93.159,93.159,26694.0
2015-11-20 15:55:00,115.75,115.85,115.75,115.83,57438.0,93.159,93.2395,93.159,93.2234,57438.0
2015-11-23 09:30:00,115.81,116.09,115.61,115.86,22924.0,93.2073,93.4326,93.0463,93.2475,22924.0
2015-11-23 09:35:00,115.95,116.05,115.9,115.98,9033.0,93.32,93.4004,93.2797,93.3441,9033.0
2015-11-23 09:40:00,116.03,116.09,115.9,115.9,8862.0,93.3843,93.4326,93.2797,93.2797,8862.0
2015-11-23 09:45:00,115.9,116.02,115.86,115.94,15880.0,93.2797,93.3763,93.2475,93.3119,15880.0
2015-11-23 09:50:00,115.93,116.0,115.89,115.91,12619.0,93.3039,93.3602,93.2717,93.2878,12619.0
2015-11-23 09:55:00,115.89,115.96,115.85,115.88,12998.0,93.2717,93.328,93.2395,93.2636,12998.0
2015-11-23 10:00:00,115.86,115.99,115.83,115.83,13199.0,93.2475,93.3522,93.2234,93.2234,13199.0
2015-11-23 10:05:00,115.81,115.88,115.78,115.88,11298.0,93.2073,93.2636,93.1831,93.2636,11298.0
2015-11-23 10:10:00,115.85,115.99,115.84,115.98,17310.0,93.2395,93.3522,93.2314,93.3441,17310.0
2015-11-23 10:15:00,116.0,116.03,115.93,115.98,14712.0,93.3602,93.3843,93.3039,93.3441,14712.0
2015-11-23 10:20:00,116.0,116.02,115.94,115.99,14657.0,93.3602,93.3763,93.3119,93.3522,14657.0
2015-11-23 10:25:00,115.99,116.0,115.94,115.95,10508.0,93.3522,93.3602,93.3119,93.32,10508.0
2015-11-23 10:30:00,115.96,115.99,115.89,115.92,19747.0,93.328,93.3522,93.2717,93.2958,19747.0
2015-11-23 10:35:00,115.92,115.99,115.9,115.96,8600.0,93.2958,93.3522,93.2797,93.328,8600.0
2015-11-23 10:40:00,115.96,116.04,115.95,116.04,14434.0,93.328,93.3924,93.32,93.3924,14434.0
2015-11-23 10:45:00,116.02,116.06,115.98,116.03,16052.0,93.3763,93.4085,93.3441,93.3843,16052.0
2015-11-23 10:50:00,116.03,116.03,115.95,115.99,20120.0,93.3843,93.3843,93.32,93.3522,20120.0
2015-11-23 10:55:00,115.99,116.11,115.99,116.11,9051.0,93.3522,93.4487,93.3522,93.4487,9051.0
2015-11-23 11:00:00,116.11,116.13,116.02,116.03,9898.0,93.4487,93.4648,93.3763,93.3843,9898.0
2015-11-23 11:05:00,116.03,116.1,115.99,116.08,9738.0,93.3843,93.4407,93.3522,93.4246,9738.0
2015-11-23 11:10:00,116.09,116.11,116.04,116.08,6908.0,93.4326,93.4487,93.3924,93.4246,6908.0
2015-11-23 11:15:00,116.09,116.15,116.09,116.11,7431.0,93.4326,93.4809,93.4326,93.4487,7431.0
2015-11-23 11:20:00,116.1,116.1,115.97,115.97,7758.0,93.4407,93.4407,93.3361,93.3361,7758.0
2015-11-23 11:25:00,115.96,116.02,115.92,116.02,9555.0,93.328,93.3763,93.2958,93.3763,9555.0
2015-11-23 11:30:00,116.0,116.07,115.97,115.98,18901.0,93.3602,93.4165,93.3361,93.3441,18901.0
2015-11-23 11:35:00,116.0,116.05,115.99,115.99,13509.0,93.3602,93.4004,93.3522,93.3522,13509.0
2015-11-23 11:40:00,115.98,116.06,115.97,116.0,11143.0,93.3441,93.4085,93.3361,93.3602,11143.0
2015-11-23 11:45:00,115.98,115.98,115.89,115.9,12537.0,93.3441,93.3441,93.2717,93.2797,12537.0
2015-11-23 11:50:00,115.92,116.02,115.91,116.02,5601.0,93.2958,93.3763,93.2878,93.3763,5601.0
2015-11-23 11:55:00,116.0,116.06,115.97,116.03,10133.0,93.3602,93.4085,93.3361,93.3843,10133.0
2015-11-23 12:00:00,116.05,116.07,116.02,116.02,12724.0,93.4004,93.4165,93.3763,93.3763,12724.0
2015-11-23 12:05:00,116.02,116.09,116.02,116.07,7401.0,93.3763,93.4326,93.3763,93.4165,7401.0
2015-11-23 12:10:00,116.06,116.12,116.05,116.08,8729.0,93.4085,93.4568,93.4004,93.4246,8729.0
2015-11-23 12:15:00,116.08,116.09,115.99,116.01,8214.0,93.4246,93.4326,93.3522,93.3682,8214.0
2015-11-23 12:20:00,116.0,116.0,115.89,115.91,6876.0,93.3602,93.3602,93.2717,93.2878,6876.0
2015-11-23 12:25:00,115.91,115.95,115.89,115.94,4129.0,93.2878,93.32,93.2717,93.3119,4129.0
2015-11-23 12:30:00,115.94,115.94,115.9,115.91,6546.0,93.3119,93.3119,93.2797,93.2878,6546.0
2015-11-23 12:35:00,115.92,115.93,115.88,115.91,8545.0,93.2958,93.3039,93.2636,93.2878,8545.0
2015-11-23 12:40:00,115.92,115.94,115.89,115.93,9360.0,93.2958,93.3119,93.2717,93.3039,9360.0
2015-11-23 12:45:00,115.92,115.95,115.9,115.94,7745.0,93.2958,93.32,93.2797,93.3119,7745.0
2015-11-23 12:50:00,115.94,115.96,115.92,115.92,5979.0,93.3119,93.328,93.2958,93.2958,5979.0
2015-11-23 12:55:00,115.91,115.92,115.9,115.9,13965.0,93.2878,93.2958,93.2797,93.2797,13965.0
2015-11-23 13:00:00,115.91,115.93,115.89,115.89,9363.0,93.2878,93.3039,93.2717,93.2717,9363.0
2015-11-23 13:05:00,115.88,115.89,115.8,115.8,8916.0,93.2636,93.2717,93.1992,93.1992,8916.0
2015-11-23 13:10:00,115.8,115.81,115.73,115.73,9106.0,93.1992,93.2073,93.1429,93.1429,9106.0
2015-11-23 13:15:00,115.74,115.74,115.72,115.72,7356.0,93.1509,93.1509,93.1348,93.1348,7356.0
2015-11-23 13:20:00,115.73,115.8,115.71,115.8,6175.0,93.1429,93.1992,93.1268,93.1992,6175.0
2015-11-23 13:25:00,115.79,115.85,115.78,115.84,9141.0,93.1912,93.2395,93.1831,93.2314,9141.0
2015-11-23 13:30:00,115.85,115.85,115.75,115.76,8681.0,93.2395,93.2395,93.159,93.167,8681.0
2015-11-23 13:35:00,115.78,115.85,115.78,115.82,5414.0,93.1831,93.2395,93.1831,93.2153,5414.0
2015-11-23 13:40:00,115.81,115.81,115.74,115.74,6411.0,93.2073,93.2073,93.1509,93.1509,6411.0
2015-11-23 13:45:00,115.73,115.73,115.66,115.68,6825.0,93.1429,93.1429,93.0866,93.1027,6825.0
2015-11-23 13:50:00,115.69,115.82,115.69,115.82,4014.0,93.1107,93.2153,93.1107,93.2153,4014.0
2015-11-23 13:55:00,115.82,115.85,115.76,115.76,13541.0,93.2153,93.2395,93.167,93.167,13541.0
2015-11-23 14:00:00,115.76,115.77,115.61,115.62,16036.0,93.167,93.1751,93.0463,93.0544,16036.0
2015-11-23 14:05:00,115.63,115.65,115.56,115.56,12239.0,93.0624,93.0785,93.0061,93.0061,12239.0
2015-11-23 14:10:00,115.56,115.61,115.53,115.54,12067.0,93.0061,93.0463,92.9819,92.99,12067.0
2015-11-23 14:15:00,115.53,115.57,115.5,115.5,7916.0,92.9819,93.0141,92.9578,92.9578,7916.0
2015-11-23 14:20:00,115.5,115.51,115.43,115.45,12305.0,92.9578,92.9658,92.9014,92.9175,12305.0
2015-11-23 14:25:00,115.45,115.56,115.42,115.54,7495.0,92.9175,93.0061,92.8934,92.99,7495.0
2015-11-23 14:30:00,115.54,115.54,115.45,115.48,11690.0,92.99,92.99,92.9175,92.9417,11690.0
2015-11-23 14:35:00,115.48,115.49,115.39,115.44,14418.0,92.9417,92.9497,92.8693,92.9095,14418.0
2015-11-23 14:40:00,115.45,115.49,115.44,115.48,7318.0,92.9175,92.9497,92.9095,92.9417,7318.0
2015-11-23 14:45:00,115.47,115.52,115.44,115.46,9576.0,92.9336,92.9739,92.9095,92.9256,9576.0
2015-11-23 14:50:00,115.47,115.58,115.47,115.57,11146.0,92.9336,93.0222,92.9336,93.0141,11146.0
2015-11-23 14:55:00,115.56,115.58,115.55,115.55,13853.0,93.0061,93.0222,92.998,92.998,13853.0
2015-11-23 15:00:00,115.57,115.59,115.52,115.52,16472.0,93.0141,93.0302,92.9739,92.9739,16472.0
2015-11-23 15:05:00,115.53,115.63,115.52,115.62,26899.0,92.9819,93.0624,92.9739,93.0544,26899.0
2015-11-23 15:10:00,115.61,115.65,115.6,115.62,19654.0,93.0463,93.0785,93.0383,93.0544,19654.0
2015-11-23 15:15:00,115.61,115.69,115.59,115.68,29363.0,93.0463,93.1107,93.0302,93.1027,29363.0
2015-11-23 15:20:00,115.69,115.71,115.69,115.7,8665.0,93.1107,93.1268,93.1107,93.1188,8665.0
2015-11-23 15:25:00,115.71,115.73,115.68,115.73,20189.0,93.1268,93.1429,93.1027,93.1429,20189.0
2015-11-23 15:30:00,115.73,115.8,115.73,115.8,15572.0,93.1429,93.1992,93.1429,93.1992,15572.0
2015-11-23 15:35:00,115.8,115.81,115.78,115.78,24411.0,93.1992,93.2073,93.1831,93.1831,24411.0
2015-11-23 15:40:00,115.78,115.81,115.76,115.76,31689.0,93.1831,93.2073,93.167,93.167,31689.0
2015-11-23 15:45:00,115.76,115.8,115.75,115.79,25169.0,93.167,93.1992,93.159,93.1912,25169.0
2015-11-23 15:50:00,115.79,115.79,115.71,115.77,25059.0,93.1912,93.1912,93.1268,93.1751,25059.0
2015-11-23 15:55:00,115.76,115.76,115.64,115.65,55395.0,93.167,93.167,93.0705,93.0785,55395.0
2015-11-24 09:30:00,115.32,115.32,114.95,114.95,29229.0,92.8129,92.8129,92.5151,92.5151,29229.0
2015-11-24 09:35:00,114.95,115.13,114.77,115.09,17671.0,92.5151,92.66,92.3703,92.6278,17671.0
2015-11-24 09:40:00,115.14,115.47,115.14,115.47,19657.0,92.668,92.9336,92.668,92.9336,19657.0
2015-11-24 09:45:00,115.46,115.46,115.27,115.33,6796.0,92.9256,92.9256,92.7727,92.821,6796.0
2015-11-24 09:50:00,115.23,115.33,115.14,115.22,6481.0,92.7405,92.821,92.668,92.7324,6481.0
2015-11-24 09:55:00,115.24,115.33,115.18,115.28,28516.0,92.7485,92.821,92.7002,92.7807,28516.0
2015-11-24 10:00:00,115.27,115.34,115.23,115.29,18776.0,92.7727,92.829,92.7405,92.7888,18776.0
2015-11-24 10:05:00,115.29,115.46,115.25,115.34,12416.0,92.7888,92.9256,92.7566,92.829,12416.0
2015-11-24 10:10:00,115.34,115.39,115.23,115.23,20014.0,92.829,92.8693,92.7405,92.7405,20014.0
2015-11-24 10:15:00,115.23,115.39,115.22,115.32,7688.0,92.7405,92.8693,92.7324,92.8129,7688.0
2015-11-24 10:20:00,115.3,115.45,115.3,115.4,8097.0,92.7968,92.9175,92.7968,92.8773,8097.0
2015-11-24 10:25:00,115.37,115.43,115.33,115.36,9472.0,92.8532,92.9014,92.821,92.8451,9472.0
2015-11-24 10:30:00,115.3,115.31,115.13,115.14,14621.0,92.7968,92.8049,92.66,92.668,14621.0
2015-11-24 10:35:00,115.13,115.16,115.07,115.14,13218.0,92.66,92.6841,92.6117,92.668,13218.0
2015-11-24 10:40:00,115.13,115.13,114.98,114.99,14526.0,92.66,92.66,92.5393,92.5473,14526.0
2015-11-24 10:45:00,115.0,115.03,114.93,114.99,12235.0,92.5554,92.5795,92.499,92.5473,12235.0
2015-11-24 10:50:00,114.97,115.03,114.94,114.94,10660.0,92.5312,92.5795,92.5071,92.5071,10660.0
2015-11-24 10:55:00,114.95,115.0,114.86,114.86,11540.0,92.5151,92.5554,92.4427,92.4427,11540.0
2015-11-24 11:00:00,114.84,114.99,114.84,114.98,12804.0,92.4266,92.5473,92.4266,92.5393,12804.0
2015-11-24 11:05:00,114.97,115.02,114.94,115.02,10418.0,92.5312,92.5715,92.5071,92.5715,10418.0
2015-11-24 11:10:00,115.02,115.05,114.93,114.95,16104.0,92.5715,92.5956,92.499,92.5151,16104.0
2015-11-24 11:15:00,114.95,114.98,114.81,114.81,15041.0,92.5151,92.5393,92.4025,92.4025,15041.0
2015-11-24 11:20:00,114.8,114.97,114.71,114.97,19075.0,92.3944,92.5312,92.322,92.5312,19075.0
2015-11-24 11:25:00,114.95,115.03,114.91,115.02,22240.0,92.5151,92.5795,92.4829,92.5715,22240.0
2015-11-24 11:30:00,115.05,115.29,115.05,115.29,15855.0,92.5956,92.7888,92.5956,92.7888,15855.0
2015-11-24 11:35:00,115.28,115.4,115.28,115.32,12267.0,92.7807,92.8773,92.7807,92.8129,12267.0
2015-11-24 11:40:00,115.31,115.33,115.24,115.29,10589.0,92.8049,92.821,92.7485,92.7888,10589.0
2015-11-24 11:45:00,115.28,115.32,115.2,115.23,9344.0,92.7807,92.8129,92.7163,92.7405,9344.0
2015-11-24 11:50:00,115.21,115.36,115.2,115.3,11961.0,92.7244,92.8451,92.7163,92.7968,11961.0
2015-11-24 11:55:00,115.31,115.39,115.3,115.37,14096.0,92.8049,92.8693,92.7968,92.8532,14096.0
2015-11-24 12:00:00,115.36,115.49,115.35,115.38,13653.0,92.8451,92.9497,92.8371,92.8612,13653.0
2015-11-24 12:05:00,115.34,115.37,115.29,115.3,9812.0,92.829,92.8532,92.7888,92.7968,9812.0
2015-11-24 12:10:00,115.3,115.37,115.29,115.34,8235.0,92.7968,92.8532,92.7888,92.829,8235.0
2015-11-24 12:15:00,115.33,115.36,115.3,115.36,7509.0,92.821,92.8451,92.7968,92.8451,7509.0
2015-11-24 12:20:00,115.37,115.38,115.32,115.33,10606.0,92.8532,92.8612,92.8129,92.821,10606.0
2015-11-24 12:25:00,115.33,115.35,115.21,115.3,9630.0,92.821,92.8371,92.7244,92.7968,9630.0
2015-11-24 12:30:00,115.3,115.31,115.24,115.29,7646.0,92.7968,92.8049,92.7485,92.7888,7646.0
2015-11-24 12:35:00,115.29,115.3,115.19,115.19,6201.0,92.7888,92.7968,92.7083,92.7083,6201.0
2015-11-24 12:40:00,115.2,115.24,115.18,115.23,6745.0,92.7163,92.7485,92.7002,92.7405,6745.0
2015-11-24 12:45:00,115.23,115.28,115.21,115.27,7970.0,92.7405,92.7807,92.7244,92.7727,7970.0
2015-11-24 12:50:00,115.28,115.32,115.28,115.31,6047.0,92.7807,92.8129,92.7807,92.8049,6047.0
2015-11-24 12:55:00,115.31,115.4,115.3,115.38,9355.0,92.8049,92.8773,92.7968,92.8612,9355.0
2015-11-24 13:00:00,115.37,115.57,115.35,115.56,10645.0,92.8532,93.0141,92.8371,93.0061,10645.0
2015-11-24 13:05:00,115.55,115.62,115.54,115.62,6180.0,92.998,93.0544,92.99,93.0544,6180.0
2015-11-24 13:10:00,115.61,115.63,115.51,115.53,11595.0,93.0463,93.0624,92.9658,92.9819,11595.0
2015-11-24 13:15:00,115.53,115.57,115.49,115.49,24783.0,92.9819,93.0141,92.9497,92.9497,24783.0
2015-11-24 13:20:00,115.48,115.7,115.48,115.66,6683.0,92.9417,93.1188,92.9417,93.0866,6683.0
2015-11-24 13:25:00,115.66,115.74,115.65,115.73,14320.0,93.0866,93.1509,93.0785,93.1429,14320.0
2015-11-24 13:30:00,115.74,115.74,115.63,115.66,9258.0,93.1509,93.1509,93.0624,93.0866,9258.0
2015-11-24 13:35:00,115.66,115.74,115.62,115.63,8864.0,93.0866,93.1509,93.0544,93.0624,8864.0
2015-11-24 13:40:00,115.63,115.65,115.54,115.54,10109.0,93.0624,93.0785,92.99,92.99,10109.0
2015-11-24 13:45:00,115.53,115.54,115.47,115.47,6182.0,92.9819,92.99,92.9336,92.9336,6182.0
2015-11-24 13:50:00,115.47,115.55,115.46,115.49,6261.0,92.9336,92.998,92.9256,92.9497,6261.0
2015-11-24 13:55:00,115.49,115.6,115.45,115.6,9867.0,92.9497,93.0383,92.9175,93.0383,9867.0
2015-11-24 14:00:00,115.6,115.65,115.59,115.65,11053.0,93.0383,93.0785,93.0302,93.0785,11053.0
2015-11-24 14:05:00,115.7,115.77,115.65,115.66,17129.0,93.1188,93.1751,93.0785,93.0866,17129.0
2015-11-24 14:10:00,115.64,115.65,115.46,115.49,10610.0,93.0705,93.0785,92.9256,92.9497,10610.0
2015-11-24 14:15:00,115.49,115.54,115.44,115.53,10109.0,92.9497,92.99,92.9095,92.9819,10109.0
2015-11-24 14:20:00,115.54,115.58,115.51,115.54,9584.0,92.99,93.0222,92.9658,92.99,9584.0
2015-11-24 14:25:00,115.54,115.64,115.48,115.51,14762.0,92.99,93.0705,92.9417,92.9658,14762.0
2015-11-24 14:30:00,115.51,115.58,115.43,115.56,12512.0,92.9658,93.0222,92.9014,93.0061,12512.0
2015-11-24 14:35:00,115.57,115.57,115.51,115.54,10734.0,93.0141,93.0141,92.9658,92.99,10734.0
2015-11-24 14:40:00,115.54,115.57,115.53,115.55,10283.0,92.99,93.0141,92.9819,92.998,10283.0
2015-11-24 14:45:00,115.55,115.61,115.55,115.57,10942.0,92.998,93.0463,92.998,93.0141,10942.0
2015-11-24 14:50:00,115.57,115.65,115.56,115.62,8437.0,93.0141,93.0785,93.0061,93.0544,8437.0
2015-11-24 14:55:00,115.63,115.66,115.6,115.62,9242.0,93.0624,93.0866,93.0383,93.0544,9242.0
2015-11-24 15:00:00,115.61,115.61,115.55,115.58,13060.0,93.0463,93.0463,92.998,93.0222,13060.0
2015-11-24 15:05:00,115.57,115.69,115.57,115.69,11319.0,93.0141,93.1107,93.0141,93.1107,11319.0
2015-11-24 15:10:00,115.68,115.77,115.65,115.69,14028.0,93.1027,93.1751,93.0785,93.1107,14028.0
2015-11-24 15:15:00,115.69,115.74,115.63,115.64,20511.0,93.1107,93.1509,93.0624,93.0705,20511.0
2015-11-24 15:20:00,115.65,115.67,115.55,115.55,15467.0,93.0785,93.0946,92.998,92.998,15467.0
2015-11-24 15:25:00,115.56,115.6,115.54,115.56,13061.0,93.0061,93.0383,92.99,93.0061,13061.0
2015-11-24 15:30:00,115.56,115.63,115.53,115.61,20810.0,93.0061,93.0624,92.9819,93.0463,20810.0
2015-11-24 15:35:00,115.61,115.65,115.48,115.52,26101.0,93.0463,93.0785,92.9417,92.9739,26101.0
2015-11-24 15:40:00,115.53,115.62,115.51,115.59,25885.0,92.9819,93.0544,92.9658,93.0302,25885.0
2015-11-24 15:45:00,115.58,115.59,115.45,115.46,29879.0,93.0222,93.0302,92.9175,92.9256,29879.0
2015-11-24 15:50:00,115.46,115.48,115.39,115.42,23021.0,92.9256,92.9417,92.8693,92.8934,23021.0
2015-11-24 15:55:00,115.42,115.5,115.39,115.48,68407.0,92.8934,92.9578,92.8693,92.9417,68407.0
2015-11-25 09:30:00,115.45,115.45,115.22,115.24,17127.0,92.9175,92.9175,92.7324,92.7485,17127.0
2015-11-25 09:35:00,115.24,115.48,115.24,115.33,12477.0,92.7485,92.9417,92.7485,92.821,12477.0
2015-11-25 09:40:00,115.4,115.53,115.36,115.4,12197.0,92.8773,92.9819,92.8451,92.8773,12197.0
2015-11-25 09:45:00,115.36,115.36,115.23,115.24,3213.0,92.8451,92.8451,92.7405,92.7485,3213.0
2015-11-25 09:50:00,115.26,115.37,115.25,115.32,16956.0,92.7646,92.8532,92.7566,92.8129,16956.0
2015-11-25 09:55:00,115.32,115.38,115.29,115.32,8061.0,92.8129,92.8612,92.7888,92.8129,8061.0
2015-11-25 10:00:00,115.34,115.4,115.31,115.35,14632.0,92.829,92.8773,92.8049,92.8371,14632.0
2015-11-25 10:05:00,115.36,115.38,115.26,115.29,12288.0,92.8451,92.8612,92.7646,92.7888,12288.0
2015-11-25 10:10:00,115.28,115.35,115.22,115.33,15135.0,92.7807,92.8371,92.7324,92.821,15135.0
2015-11-25 10:15:00,115.34,115.42,115.32,115.4,9493.0,92.829,92.8934,92.8129,92.8773,9493.0
2015-11-25 10:20:00,115.41,115.41,115.32,115.33,8802.0,92.8854,92.8854,92.8129,92.821,8802.0
2015-11-25 10:25:00,115.32,115.4,115.32,115.35,10166.0,92.8129,92.8773,92.8129,92.8371,10166.0
2015-11-25 10:30:00,115.35,115.41,115.31,115.4,19780.0,92.8371,92.8854,92.8049,92.8773,19780.0
2015-11-25 10:35:00,115.4,115.4,115.32,115.32,6851.0,92.8773,92.8773,92.8129,92.8129,6851.0
2015-11-25 10:40:00,115.33,115.34,115.29,115.31,8218.0,92.821,92.829,92.7888,92.8049,8218.0
2015-11-25 10:45:00,115.31,115.35,115.26,115.29,9815.0,92.8049,92.8371,92.7646,92.7888,9815.0
2015-11-25 10:50:00,115.3,115.3,115.19,115.19,6488.0,92.7968,92.7968,92.7083,92.7083,6488.0
2015-11-25 10:55:00,115.2,115.2,115.14,115.14,3000.0,92.7163,92.7163,92.668,92.668,3000.0
2015-11-25 11:00:00,115.14,115.14,115.07,115.08,11840.0,92.668,92.668,92.6117,92.6198,11840.0
2015-11-25 11:05:00,115.08,115.08,115.03,115.03,8420.0,92.6198,92.6198,92.5795,92.5795,8420.0
2015-11-25 11:10:00,115.03,115.03,114.93,114.96,14032.0,92.5795,92.5795,92.499,92.5232,14032.0
2015-11-25 11:15:00,114.95,114.95,114.86,114.86,14604.0,92.5151,92.5151,92.4427,92.4427,14604.0
2015-11-25 11:20:00,114.86,114.86,114.81,114.81,17010.0,92.4427,92.4427,92.4025,92.4025,17010.0
2015-11-25 11:25:00,114.81,114.89,114.81,114.84,11587.0,92.4025,92.4668,92.4025,92.4266,11587.0
2015-11-25 11:30:00,114.84,114.85,114.74,114.84,18345.0,92.4266,92.4346,92.3461,92.4266,18345.0
2015-11-25 11:35:00,114.84,114.86,114.77,114.77,5937.0,92.4266,92.4427,92.3703,92.3703,5937.0
2015-11-25 11:40:00,114.77,114.86,114.73,114.83,20686.0,92.3703,92.4427,92.3381,92.4186,20686.0
2015-11-25 11:45:00,114.84,114.84,114.77,114.77,10431.0,92.4266,92.4266,92.3703,92.3703,10431.0
2015-11-25 11:50:00,114.79,114.79,114.71,114.73,9041.0,92.3864,92.3864,92.322,92.3381,9041.0
2015-11-25 11:55:00,114.74,114.77,114.74,114.75,10921.0,92.3461,92.3703,92.3461,92.3542,10921.0
2015-11-25 12:00:00,114.74,114.83,114.74,114.79,8526.0,92.3461,92.4186,92.3461,92.3864,8526.0
2015-11-25 12:05:00,114.79,114.86,114.79,114.84,5837.0,92.3864,92.4427,92.3864,92.4266,5837.0
2015-11-25 12:10:00,114.83,114.84,114.77,114.82,6316.0,92.4186,92.4266,92.3703,92.4105,6316.0
2015-11-25 12:15:00,114.84,114.91,114.83,114.88,5577.0,92.4266,92.4829,92.4186,92.4588,5577.0
2015-11-25 12:20:00,114.85,114.9,114.83,114.89,5742.0,92.4346,92.4749,92.4186,92.4668,5742.0
2015-11-25 12:25:00,114.89,114.89,114.84,114.84,4744.0,92.4668,92.4668,92.4266,92.4266,4744.0
2015-11-25 12:30:00,114.84,114.9,114.81,114.9,5400.0,92.4266,92.4749,92.4025,92.4749,5400.0
2015-11-25 12:35:00,114.88,114.92,114.85,114.9,19665.0,92.4588,92.491,92.4346,92.4749,19665.0
2015-11-25 12:40:00,114.91,114.91,114.79,114.87,10628.0,92.4829,92.4829,92.3864,92.4507,10628.0
2015-11-25 12:45:00,114.88,114.89,114.84,114.86,8802.0,92.4588,92.4668,92.4266,92.4427,8802.0
2015-11-25 12:50:00,114.86,114.94,114.86,114.86,23351.0,92.4427,92.5071,92.4427,92.4427,23351.0
2015-11-25 12:55:00,114.85,114.89,114.77,114.77,7444.0,92.4346,92.4668,92.3703,92.3703,7444.0
2015-11-25 13:00:00,114.77,114.77,114.7,114.7,6329.0,92.3703,92.3703,92.3139,92.3139,6329.0
2015-11-25 13:05:00,114.7,114.7,114.67,114.69,5073.0,92.3139,92.3139,92.2898,92.3059,5073.0
2015-11-25 13:10:00,114.69,114.69,114.57,114.64,10236.0,92.3059,92.3059,92.2093,92.2656,10236.0
2015-11-25 13:15:00,114.63,114.64,114.59,114.6,5853.0,92.2576,92.2656,92.2254,92.2334,5853.0
2015-11-25 13:20:00,114.6,114.61,114.58,114.59,4588.0,92.2334,92.2415,92.2173,92.2254,4588.0
2015-11-25 13:25:00,114.6,114.7,114.6,114.7,6904.0,92.2334,92.3139,92.2334,92.3139,6904.0
2015-11-25 13:30:00,114.71,114.75,114.69,114.7,6970.0,92.322,92.3542,92.3059,92.3139,6970.0
2015-11-25 13:35:00,114.71,114.77,114.71,114.71,5543.0,92.322,92.3703,92.322,92.322,5543.0
2015-11-25 13:40:00,114.71,114.73,114.68,114.72,9454.0,92.322,92.3381,92.2978,92.33,9454.0
2015-11-25 13:45:00,114.71,114.71,114.68,114.69,5799.0,92.322,92.322,92.2978,92.3059,5799.0
2015-11-25 13:50:00,114.68,114.72,114.67,114.69,8845.0,92.2978,92.33,92.2898,92.3059,8845.0
2015-11-25 13:55:00,114.7,114.7,114.66,114.68,7441.0,92.3139,92.3139,92.2817,92.2978,7441.0
2015-11-25 14:00:00,114.69,114.75,114.69,114.75,7526.0,92.3059,92.3542,92.3059,92.3542,7526.0
2015-11-25 14:05:00,114.77,114.78,114.73,114.75,10718.0,92.3703,92.3783,92.3381,92.3542,10718.0
2015-11-25 14:10:00,114.76,114.81,114.74,114.79,9932.0,92.3622,92.4025,92.3461,92.3864,9932.0
2015-11-25 14:15:00,114.79,114.79,114.73,114.79,10295.0,92.3864,92.3864,92.3381,92.3864,10295.0
2015-11-25 14:20:00,114.79,114.79,114.71,114.71,9617.0,92.3864,92.3864,92.322,92.322,9617.0
2015-11-25 14:25:00,114.7,114.75,114.69,114.72,9086.0,92.3139,92.3542,92.3059,92.33,9086.0
2015-11-25 14:30:00,114.7,114.74,114.69,114.69,8581.0,92.3139,92.3461,92.3059,92.3059,8581.0
2015-11-25 14:35:00,114.7,114.74,114.69,114.74,11569.0,92.3139,92.3461,92.3059,92.3461,11569.0
2015-11-25 14:40:00,114.74,114.74,114.71,114.72,6336.0,92.3461,92.3461,92.322,92.33,6336.0
2015-11-25 14:45:00,114.72,114.8,114.69,114.79,14374.0,92.33,92.3944,92.3059,92.3864,14374.0
2015-11-25 14:50:00,114.79,114.84,114.77,114.83,8120.0,92.3864,92.4266,92.3703,92.4186,8120.0
2015-11-25 14:55:00,114.83,114.85,114.79,114.85,11324.0,92.4186,92.4346,92.3864,92.4346,11324.0
2015-11-25 15:00:00,114.86,114.93,114.85,114.92,14312.0,92.4427,92.499,92.4346,92.491,14312.0
2015-11-25 15:05:00,114.92,114.93,114.84,114.85,7697.0,92.491,92.499,92.4266,92.4346,7697.0
2015-11-25 15:10:00,114.84,114.84,114.79,114.79,7208.0,92.4266,92.4266,92.3864,92.3864,7208.0
2015-11-25 15:15:00,114.8,114.82,114.78,114.79,12826.0,92.3944,92.4105,92.3783,92.3864,12826.0
2015-11-25 15:20:00,114.78,114.78,114.72,114.74,15258.0,92.3783,92.3783,92.33,92.3461,15258.0
2015-11-25 15:25:00,114.74,114.79,114.73,114.75,9511.0,92.3461,92.3864,92.3381,92.3542,9511.0
2015-11-25 15:30:00,114.74,114.81,114.74,114.8,18746.0,92.3461,92.4025,92.3461,92.3944,18746.0
2015-11-25 15:35:00,114.8,114.81,114.77,114.8,15725.0,92.3944,92.4025,92.3703,92.3944,15725.0
2015-11-25 15:40:00,114.8,114.83,114.79,114.83,20418.0,92.3944,92.4186,92.3864,92.4186,20418.0
2015-11-25 15:45:00,114.83,114.85,114.79,114.84,35253.0,92.4186,92.4346,92.3864,92.4266,35253.0
2015-11-25 15:50:00,114.84,114.86,114.75,114.75,20437.0,92.4266,92.4427,92.3542,92.3542,20437.0
2015-11-25 15:55:00,114.75,114.83,114.74,114.78,29417.0,92.3542,92.4186,92.3461,92.3783,29417.0
2015-11-27 09:30:00,114.71,115.1,114.53,114.64,9119.0,92.322,92.6359,92.1771,92.2656,9119.0
2015-11-27 09:35:00,114.56,114.62,114.41,114.62,10363.0,92.2012,92.2495,92.0805,92.2495,10363.0
2015-11-27 09:40:00,114.61,114.73,114.49,114.73,21308.0,92.2415,92.3381,92.1449,92.3381,21308.0
2015-11-27 09:45:00,114.68,114.74,114.53,114.53,9606.0,92.2978,92.3461,92.1771,92.1771,9606.0
2015-11-27 09:50:00,114.55,114.56,114.35,114.51,9210.0,92.1932,92.2012,92.0322,92.161,9210.0
2015-11-27 09:55:00,114.47,114.58,114.46,114.5,6872.0,92.1288,92.2173,92.1208,92.153,6872.0
2015-11-27 10:00:00,114.5,114.54,114.43,114.51,6017.0,92.153,92.1852,92.0966,92.161,6017.0
2015-11-27 10:05:00,114.54,114.79,114.52,114.79,5077.0,92.1852,92.3864,92.1691,92.3864,5077.0
2015-11-27 10:10:00,114.77,114.83,114.7,114.81,6401.0,92.3703,92.4186,92.3139,92.4025,6401.0
2015-11-27 10:15:00,114.8,114.83,114.73,114.83,4400.0,92.3944,92.4186,92.3381,92.4186,4400.0
2015-11-27 10:20:00,114.85,114.89,114.79,114.8,9320.0,92.4346,92.4668,92.3864,92.3944,9320.0
2015-11-27 10:25:00,114.8,114.81,114.75,114.78,3777.0,92.3944,92.4025,92.3542,92.3783,3777.0
2015-11-27 10:30:00,114.76,114.86,114.76,114.79,10738.0,92.3622,92.4427,92.3622,92.3864,10738.0
2015-11-27 10:35:00,114.82,114.85,114.69,114.7,4676.0,92.4105,92.4346,92.3059,92.3139,4676.0
2015-11-27 10:40:00,114.71,114.82,114.7,114.82,4111.0,92.322,92.4105,92.3139,92.4105,4111.0
2015-11-27 10:45:00,114.84,114.9,114.82,114.82,5014.0,92.4266,92.4749,92.4105,92.4105,5014.0
2015-11-27 10:50:00,114.81,114.87,114.77,114.86,6344.0,92.4025,92.4507,92.3703,92.4427,6344.0
2015-11-27 10:55:00,114.86,114.9,114.82,114.89,20801.0,92.4427,92.4749,92.4105,92.4668,20801.0
2015-11-27 11:00:00,114.89,114.97,114.85,114.95,6134.0,92.4668,92.5312,92.4346,92.5151,6134.0
2015-11-27 11:05:00,114.94,115.03,114.94,114.98,19932.0,92.5071,92.5795,92.5071,92.5393,19932.0
2015-11-27 11:10:00,114.98,115.01,114.95,114.95,3772.0,92.5393,92.5634,92.5151,92.5151,3772.0
2015-11-27 11:15:00,114.96,115.02,114.95,115.02,6228.0,92.5232,92.5715,92.5151,92.5715,6228.0
2015-11-27 11:20:00,115.03,115.03,114.94,114.94,1400.0,92.5795,92.5795,92.5071,92.5071,1400.0
2015-11-27 11:25:00,114.95,114.96,114.87,114.87,5822.0,92.5151,92.5232,92.4507,92.4507,5822.0
2015-11-27 11:30:00,114.85,114.95,114.85,114.9,7340.0,92.4346,92.5151,92.4346,92.4749,7340.0
2015-11-27 11:35:00,114.9,114.94,114.84,114.84,8640.0,92.4749,92.5071,92.4266,92.4266,8640.0
2015-11-27 11:40:00,114.82,114.82,114.74,114.74,5516.0,92.4105,92.4105,92.3461,92.3461,5516.0
2015-11-27 11:45:00,114.72,114.76,114.69,114.74,4100.0,92.33,92.3622,92.3059,92.3461,4100.0
2015-11-27 11:50:00,114.72,114.76,114.71,114.71,4319.0,92.33,92.3622,92.322,92.322,4319.0
2015-11-27 11:55:00,114.71,114.71,114.62,114.66,6394.0,92.322,92.322,92.2495,92.2817,6394.0
2015-11-27 12:00:00,114.66,114.75,114.66,114.75,4674.0,92.2817,92.3542,92.2817,92.3542,4674.0
2015-11-27 12:05:00,114.76,114.87,114.76,114.83,4315.0,92.3622,92.4507,92.3622,92.4186,4315.0
2015-11-27 12:10:00,114.81,114.91,114.8,114.91,4706.0,92.4025,92.4829,92.3944,92.4829,4706.0
2015-11-27 12:15:00,114.91,115.01,114.91,114.96,4444.0,92.4829,92.5634,92.4829,92.5232,4444.0
2015-11-27 12:20:00,114.95,114.98,114.93,114.93,18160.0,92.5151,92.5393,92.499,92.499,18160.0
2015-11-27 12:25:00,114.91,114.94,114.86,114.94,5912.0,92.4829,92.5071,92.4427,92.5071,5912.0
2015-11-27 12:30:00,114.93,114.94,114.87,114.88,4700.0,92.499,92.5071,92.4507,92.4588,4700.0
2015-11-27 12:35:00,114.9,114.9,114.83,114.86,6831.0,92.4749,92.4749,92.4186,92.4427,6831.0
2015-11-27 12:40:00,114.86,114.87,114.82,114.82,6859.0,92.4427,92.4507,92.4105,92.4105,6859.0
2015-11-27 12:45:00,114.81,114.84,114.77,114.79,16121.0,92.4025,92.4266,92.3703,92.3864,16121.0
2015-11-27 12:50:00,114.78,114.85,114.75,114.8,16103.0,92.3783,92.4346,92.3542,92.3944,16103.0
2015-11-27 12:55:00,114.8,114.89,114.74,114.82,54266.0,92.3944,92.4668,92.3461,92.4105,54266.0
2015-11-30 09:30:00,115.17,115.5,115.11,115.43,34542.0,92.6922,92.9578,92.6439,92.9014,34542.0
2015-11-30 09:35:00,115.39,115.4,115.01,115.06,15736.0,92.8693,92.8773,92.5634,92.6037,15736.0
2015-11-30 09:40:00,115.06,115.18,115.03,115.09,13641.0,92.6037,92.7002,92.5795,92.6278,13641.0
2015-11-30 09:45:00,115.12,115.16,114.85,114.85,25856.0,92.652,92.6841,92.4346,92.4346,25856.0
2015-11-30 09:50:00,114.89,114.9,114.68,114.82,12126.0,92.4668,92.4749,92.2978,92.4105,12126.0
2015-11-30 09:55:00,114.79,114.86,114.72,114.78,8127.0,92.3864,92.4427,92.33,92.3783,8127.0
2015-11-30 10:00:00,114.78,114.88,114.65,114.65,21923.0,92.3783,92.4588,92.2737,92.2737,21923.0
2015-11-30 10:05:00,114.65,114.68,114.46,114.53,20807.0,92.2737,92.2978,92.1208,92.1771,20807.0
2015-11-30 10:10:00,114.58,114.77,114.53,114.76,8687.0,92.2173,92.3703,92.1771,92.3622,8687.0
2015-11-30 10:15:00,114.77,114.84,114.73,114.8,9676.0,92.3703,92.4266,92.3381,92.3944,9676.0
2015-11-30 10:20:00,114.81,114.86,114.7,114.83,8806.0,92.4025,92.4427,92.3139,92.4186,8806.0
2015-11-30 10:25:00,114.78,114.91,114.78,114.89,8332.0,92.3783,92.4829,92.3783,92.4668,8332.0
2015-11-30 10:30:00,114.88,115.04,114.86,115.02,7947.0,92.4588,92.5876,92.4427,92.5715,7947.0
2015-11-30 10:35:00,115.02,115.06,114.99,115.03,14389.0,92.5715,92.6037,92.5473,92.5795,14389.0
2015-11-30 10:40:00,115.05,115.17,114.99,115.13,14532.0,92.5956,92.6922,92.5473,92.66,14532.0
2015-11-30 10:45:00,115.13,115.13,115.08,115.11,12269.0,92.66,92.66,92.6198,92.6439,12269.0
2015-11-30 10:50:00,115.09,115.14,115.04,115.04,8692.0,92.6278,92.668,92.5876,92.5876,8692.0
2015-11-30 10:55:00,115.07,115.1,114.98,114.98,5965.0,92.6117,92.6359,92.5393,92.5393,5965.0
2015-11-30 11:00:00,114.96,114.96,114.85,114.85,6687.0,92.5232,92.5232,92.4346,92.4346,6687.0
2015-11-30 11:05:00,114.86,114.96,114.85,114.91,9608.0,92.4427,92.5232,92.4346,92.4829,9608.0
2015-11-30 11:10:00,114.94,114.99,114.91,114.96,20020.0,92.5071,92.5473,92.4829,92.5232,20020.0
2015-11-30 11:15:00,114.96,115.0,114.92,114.98,10880.0,92.5232,92.5554,92.491,92.5393,10880.0
2015-11-30 11:20:00,114.98,115.06,114.98,115.0,13072.0,92.5393,92.6037,92.5393,92.5554,13072.0
2015-11-30 11:25:00,115.0,115.0,114.85,114.85,22524.0,92.5554,92.5554,92.4346,92.4346,22524.0
2015-11-30 11:30:00,114.87,114.88,114.79,114.86,8878.0,92.4507,92.4588,92.3864,92.4427,8878.0
2015-11-30 11:35:00,114.83,114.85,114.77,114.77,6450.0,92.4186,92.4346,92.3703,92.3703,6450.0
2015-11-30 11:40:00,114.78,114.85,114.69,114.85,9706.0,92.3783,92.4346,92.3059,92.4346,9706.0
2015-11-30 11:45:00,114.86,114.87,114.62,114.63,27711.0,92.4427,92.4507,92.2495,92.2576,27711.0
2015-11-30 11:50:00,114.62,114.73,114.57,114.73,9744.0,92.2495,92.3381,92.2093,92.3381,9744.0
2015-11-30 11:55:00,114.74,114.75,114.69,114.74,11522.0,92.3461,92.3542,92.3059,92.3461,11522.0
2015-11-30 12:00:00,114.74,114.74,114.66,114.73,8931.0,92.3461,92.3461,92.2817,92.3381,8931.0
2015-11-30 12:05:00,114.73,114.78,114.72,114.73,8235.0,92.3381,92.3783,92.33,92.3381,8235.0
2015-11-30 12:10:00,114.74,114.81,114.72,114.81,9534.0,92.3461,92.4025,92.33,92.4025,9534.0
2015-11-30 12:15:00,114.81,114.82,114.75,114.82,4514.0,92.4025,92.4105,92.3542,92.4105,4514.0
2015-11-30 12:20:00,114.82,114.82,114.76,114.78,10502.0,92.4105,92.4105,92.3622,92.3783,10502.0
2015-11-30 12:25:00,114.79,114.92,114.77,114.92,11053.0,92.3864,92.491,92.3703,92.491,11053.0
2015-11-30 12:30:00,114.91,114.91,114.85,114.89,6801.0,92.4829,92.4829,92.4346,92.4668,6801.0
2015-11-30 12:35:00,114.89,114.93,114.88,114.93,14131.0,92.4668,92.499,92.4588,92.499,14131.0
2015-11-30 12:40:00,114.93,115.05,114.91,115.05,16275.0,92.499,92.5956,92.4829,92.5956,16275.0
2015-11-30 12:45:00,115.07,115.07,115.02,115.02,8035.0,92.6117,92.6117,92.5715,92.5715,8035.0
2015-11-30 12:50:00,115.01,115.01,114.97,114.97,4202.0,92.5634,92.5634,92.5312,92.5312,4202.0
2015-11-30 12:55:00,114.99,115.0,114.95,114.95,3818.0,92.5473,92.5554,92.5151,92.5151,3818.0
2015-11-30 13:00:00,114.93,115.04,114.88,115.04,14294.0,92.499,92.5876,92.4588,92.5876,14294.0
2015-11-30 13:05:00,115.02,115.03,114.98,115.0,7487.0,92.5715,92.5795,92.5393,92.5554,7487.0
2015-11-30 13:10:00,114.99,115.01,114.93,114.94,18567.0,92.5473,92.5634,92.499,92.5071,18567.0
2015-11-30 13:15:00,114.95,114.96,114.9,114.93,11265.0,92.5151,92.5232,92.4749,92.499,11265.0
2015-11-30 13:20:00,114.92,114.92,114.87,114.92,6669.0,92.491,92.491,92.4507,92.491,6669.0
2015-11-30 13:25:00,114.92,115.01,114.91,114.99,13986.0,92.491,92.5634,92.4829,92.5473,13986.0
2015-11-30 13:30:00,114.98,115.02,114.98,114.99,13491.0,92.5393,92.5715,92.5393,92.5473,13491.0
2015-11-30 13:35:00,115.01,115.02,114.99,114.99,9980.0,92.5634,92.5715,92.5473,92.5473,9980.0
2015-11-30 13:40:00,115.01,115.04,114.99,115.03,5932.0,92.5634,92.5876,92.5473,92.5795,5932.0
2015-11-30 13:45:00,115.03,115.12,115.02,115.12,11860.0,92.5795,92.652,92.5715,92.652,11860.0
2015-11-30 13:50:00,115.12,115.14,115.07,115.08,8887.0,92.652,92.668,92.6117,92.6198,8887.0
2015-11-30 13:55:00,115.09,115.1,115.0,115.01,9293.0,92.6278,92.6359,92.5554,92.5634,9293.0
2015-11-30 14:00:00,115.03,115.03,114.93,114.93,12970.0,92.5795,92.5795,92.499,92.499,12970.0
2015-11-30 14:05:00,114.92,114.95,114.91,114.95,9507.0,92.491,92.5151,92.4829,92.5151,9507.0
2015-11-30 14:10:00,114.96,114.96,114.88,114.89,6806.0,92.5232,92.5232,92.4588,92.4668,6806.0
2015-11-30 14:15:00,114.89,114.91,114.86,114.86,9473.0,92.4668,92.4829,92.4427,92.4427,9473.0
2015-11-30 14:20:00,114.85,114.91,114.82,114.87,13183.0,92.4346,92.4829,92.4105,92.4507,13183.0
2015-11-30 14:25:00,114.86,114.86,114.75,114.75,14770.0,92.4427,92.4427,92.3542,92.3542,14770.0
2015-11-30 14:30:00,114.77,114.79,114.7,114.78,11986.0,92.3703,92.3864,92.3139,92.3783,11986.0
2015-11-30 14:35:00,114.79,114.8,114.74,114.74,14568.0,92.3864,92.3944,92.3461,92.3461,14568.0
2015-11-30 14:40:00,114.74,114.85,114.72,114.81,24951.0,92.3461,92.4346,92.33,92.4025,24951.0
2015-11-30 14:45:00,114.8,114.8,114.7,114.72,9924.0,92.3944,92.3944,92.3139,92.33,9924.0
2015-11-30 14:50:00,114.74,114.77,114.69,114.7,9079.0,92.3461,92.3703,92.3059,92.3139,9079.0
2015-11-30 14:55:00,114.7,114.71,114.59,114.6,17695.0,92.3139,92.322,92.2254,92.2334,17695.0
2015-11-30 15:00:00,114.61,114.61,114.51,114.52,13861.0,92.2415,92.2415,92.161,92.1691,13861.0
2015-11-30 15:05:00,114.52,114.57,114.47,114.55,25147.0,92.1691,92.2093,92.1288,92.1932,25147.0
2015-11-30 15:10:00,114.57,114.57,114.52,114.54,23399.0,92.2093,92.2093,92.1691,92.1852,23399.0
2015-11-30 15:15:00,114.53,114.57,114.52,114.53,11914.0,92.1771,92.2093,92.1691,92.1771,11914.0
2015-11-30 15:20:00,114.52,114.53,114.44,114.44,19633.0,92.1691,92.1771,92.1047,92.1047,19633.0
2015-11-30 15:25:00,114.44,114.47,114.4,114.47,19649.0,92.1047,92.1288,92.0725,92.1288,19649.0
2015-11-30 15:30:00,114.47,114.68,114.46,114.68,25370.0,92.1288,92.2978,92.1208,92.2978,25370.0
2015-11-30 15:35:00,114.69,114.75,114.68,114.74,33559.0,92.3059,92.3542,92.2978,92.3461,33559.0
2015-11-30 15:40:00,114.75,114.78,114.62,114.63,43595.0,92.3542,92.3783,92.2495,92.2576,43595.0
2015-11-30 15:45:00,114.64,114.72,114.54,114.72,42987.0,92.2656,92.33,92.1852,92.33,42987.0
2015-11-30 15:50:00,114.72,114.72,114.61,114.71,30272.0,92.33,92.33,92.2415,92.322,30272.0
2015-11-30 15:55:00,114.7,114.7,114.57,114.58,85412.0,92.3139,92.3139,92.2093,92.2173,85412.0
2015-12-01 09:30:00,115.27,115.87,115.14,115.8,51872.0,92.7727,93.2556,92.668,93.1992,51872.0
2015-12-01 09:35:00,115.76,116.19,115.75,116.19,25967.0,93.167,93.5131,93.159,93.5131,25967.0
2015-12-01 09:40:00,116.15,116.25,116.01,116.11,23718.0,93.4809,93.5614,93.3682,93.4487,23718.0
2015-12-01 09:45:00,116.1,116.36,116.08,116.11,36735.0,93.4407,93.6499,93.4246,93.4487,36735.0
2015-12-01 09:50:00,116.14,116.3,116.09,116.2,21105.0,93.4729,93.6017,93.4326,93.5212,21105.0
2015-12-01 09:55:00,116.19,116.25,116.04,116.1,27082.0,93.5131,93.5614,93.3924,93.4407,27082.0
2015-12-01 10:00:00,116.11,116.2,115.71,115.82,48436.0,93.4487,93.5212,93.1268,93.2153,48436.0
2015-12-01 10:05:00,115.84,116.02,115.83,115.98,18522.0,93.2314,93.3763,93.2234,93.3441,18522.0
2015-12-01 10:10:00,115.96,115.96,115.73,115.73,16299.0,93.328,93.328,93.1429,93.1429,16299.0
2015-12-01 10:15:00,115.71,115.71,115.3,115.43,35908.0,93.1268,93.1268,92.7968,92.9014,35908.0
2015-12-01 10:20:00,115.44,115.46,115.32,115.36,17088.0,92.9095,92.9256,92.8129,92.8451,17088.0
2015-12-01 10:25:00,115.36,115.51,115.33,115.51,28651.0,92.8451,92.9658,92.821,92.9658,28651.0
2015-12-01 10:30:00,115.49,115.49,115.3,115.33,19792.0,92.9497,92.9497,92.7968,92.821,19792.0
2015-12-01 10:35:00,115.32,115.38,115.29,115.34,8994.0,92.8129,92.8612,92.7888,92.829,8994.0
2015-12-01 10:40:00,115.33,115.44,115.29,115.41,18400.0,92.821,92.9095,92.7888,92.8854,18400.0
2015-12-01 10:45:00,115.4,115.53,115.36,115.51,17450.0,92.8773,92.9819,92.8451,92.9658,17450.0
2015-12-01 10:50:00,115.52,115.57,115.48,115.48,17719.0,92.9739,93.0141,92.9417,92.9417,17719.0
2015-12-01 10:55:00,115.49,115.51,115.45,115.49,8009.0,92.9497,92.9658,92.9175,92.9497,8009.0
2015-12-01 11:00:00,115.5,115.5,115.46,115.49,9030.0,92.9578,92.9578,92.9256,92.9497,9030.0
2015-12-01 11:05:00,115.49,115.49,115.38,115.4,11138.0,92.9497,92.9497,92.8612,92.8773,11138.0
2015-12-01 11:10:00,115.4,115.45,115.35,115.4,10624.0,92.8773,92.9175,92.8371,92.8773,10624.0
2015-12-01 11:15:00,115.41,115.44,115.35,115.42,13768.0,92.8854,92.9095,92.8371,92.8934,13768.0
2015-12-01 11:20:00,115.44,115.53,115.43,115.5,9642.0,92.9095,92.9819,92.9014,92.9578,9642.0
2015-12-01 11:25:00,115.48,115.51,115.39,115.51,11972.0,92.9417,92.9658,92.8693,92.9658,11972.0
2015-12-01 11:30:00,115.53,115.55,115.41,115.42,9644.0,92.9819,92.998,92.8854,92.8934,9644.0
2015-12-01 11:35:00,115.41,115.44,115.33,115.34,7436.0,92.8854,92.9095,92.821,92.829,7436.0
2015-12-01 11:40:00,115.32,115.45,115.32,115.41,30880.0,92.8129,92.9175,92.8129,92.8854,30880.0
2015-12-01 11:45:00,115.39,115.49,115.37,115.49,10319.0,92.8693,92.9497,92.8532,92.9497,10319.0
2015-12-01 11:50:00,115.48,115.52,115.44,115.5,7990.0,92.9417,92.9739,92.9095,92.9578,7990.0
2015-12-01 11:55:00,115.5,115.5,115.42,115.49,9293.0,92.9578,92.9578,92.8934,92.9497,9293.0
2015-12-01 12:00:00,115.49,115.56,115.46,115.5,22405.0,92.9497,93.0061,92.9256,92.9578,22405.0
2015-12-01 12:05:00,115.51,115.55,115.49,115.51,5841.0,92.9658,92.998,92.9497,92.9658,5841.0
2015-12-01 12:10:00,115.52,115.53,115.49,115.51,15247.0,92.9739,92.9819,92.9497,92.9658,15247.0
2015-12-01 12:15:00,115.51,115.51,115.46,115.46,9895.0,92.9658,92.9658,92.9256,92.9256,9895.0
2015-12-01 12:20:00,115.45,115.51,115.42,115.5,11786.0,92.9175,92.9658,92.8934,92.9578,11786.0
2015-12-01 12:25:00,115.49,115.54,115.48,115.5,8833.0,92.9497,92.99,92.9417,92.9578,8833.0
2015-12-01 12:30:00,115.53,115.58,115.5,115.53,10256.0,92.9819,93.0222,92.9578,92.9819,10256.0
2015-12-01 12:35:00,115.54,115.56,115.51,115.56,7468.0,92.99,93.0061,92.9658,93.0061,7468.0
2015-12-01 12:40:00,115.55,115.64,115.55,115.59,21112.0,92.998,93.0705,92.998,93.0302,21112.0
2015-12-01 12:45:00,115.6,115.66,115.6,115.65,13169.0,93.0383,93.0866,93.0383,93.0785,13169.0
2015-12-01 12:50:00,115.65,115.73,115.64,115.67,8757.0,93.0785,93.1429,93.0705,93.0946,8757.0
2015-12-01 12:55:00,115.69,115.75,115.67,115.67,5029.0,93.1107,93.159,93.0946,93.0946,5029.0
2015-12-01 13:00:00,115.67,115.67,115.59,115.6,8703.0,93.0946,93.0946,93.0302,93.0383,8703.0
2015-12-01 13:05:00,115.59,115.61,115.59,115.61,3655.0,93.0302,93.0463,93.0302,93.0463,3655.0
2015-12-01 13:10:00,115.6,115.6,115.56,115.56,5976.0,93.0383,93.0383,93.0061,93.0061,5976.0
2015-12-01 13:15:00,115.55,115.57,115.52,115.52,11404.0,92.998,93.0141,92.9739,92.9739,11404.0
2015-12-01 13:20:00,115.51,115.57,115.51,115.52,8647.0,92.9658,93.0141,92.9658,92.9739,8647.0
2015-12-01 13:25:00,115.52,115.56,115.51,115.54,9391.0,92.9739,93.0061,92.9658,92.99,9391.0
2015-12-01 13:30:00,115.54,115.54,115.44,115.5,14610.0,92.99,92.99,92.9095,92.9578,14610.0
2015-12-01 13:35:00,115.5,115.57,115.5,115.53,7811.0,92.9578,93.0141,92.9578,92.9819,7811.0
2015-12-01 13:40:00,115.52,115.55,115.51,115.55,7618.0,92.9739,92.998,92.9658,92.998,7618.0
2015-12-01 13:45:00,115.55,115.57,115.5,115.56,10970.0,92.998,93.0141,92.9578,93.0061,10970.0
2015-12-01 13:50:00,115.57,115.58,115.51,115.55,15169.0,93.0141,93.0222,92.9658,92.998,15169.0
2015-12-01 13:55:00,115.55,115.59,115.48,115.49,11853.0,92.998,93.0302,92.9417,92.9497,11853.0
2015-12-01 14:00:00,115.49,115.57,115.49,115.56,8923.0,92.9497,93.0141,92.9497,93.0061,8923.0
2015-12-01 14:05:00,115.56,115.56,115.53,115.53,7031.0,93.0061,93.0061,92.9819,92.9819,7031.0
2015-12-01 14:10:00,115.53,115.55,115.46,115.47,11210.0,92.9819,92.998,92.9256,92.9336,11210.0
2015-12-01 14:15:00,115.48,115.56,115.48,115.52,10940.0,92.9417,93.0061,92.9417,92.9739,10940.0
2015-12-01 14:20:00,115.52,115.58,115.52,115.55,16651.0,92.9739,93.0222,92.9739,92.998,16651.0
2015-12-01 14:25:00,115.55,115.55,115.52,115.52,7597.0,92.998,92.998,92.9739,92.9739,7597.0
2015-12-01 14:30:00,115.53,115.56,115.52,115.53,14496.0,92.9819,93.0061,92.9739,92.9819,14496.0
2015-12-01 14:35:00,115.53,115.56,115.52,115.53,14755.0,92.9819,93.0061,92.9739,92.9819,14755.0
2015-12-01 14:40:00,115.54,115.58,115.52,115.57,14848.0,92.99,93.0222,92.9739,93.0141,14848.0
2015-12-01 14:45:00,115.56,115.6,115.54,115.59,9959.0,93.0061,93.0383,92.99,93.0302,9959.0
2015-12-01 14:50:00,115.59,115.59,115.48,115.5,31657.0,93.0302,93.0302,92.9417,92.9578,31657.0
2015-12-01 14:55:00,115.5,115.51,115.43,115.45,16864.0,92.9578,92.9658,92.9014,92.9175,16864.0
2015-12-01 15:00:00,115.44,115.46,115.37,115.39,19112.0,92.9095,92.9256,92.8532,92.8693,19112.0
2015-12-01 15:05:00,115.38,115.43,115.37,115.4,16830.0,92.8612,92.9014,92.8532,92.8773,16830.0
2015-12-01 15:10:00,115.4,115.41,115.38,115.39,20296.0,92.8773,92.8854,92.8612,92.8693,20296.0
2015-12-01 15:15:00,115.4,115.4,115.35,115.36,22968.0,92.8773,92.8773,92.8371,92.8451,22968.0
2015-12-01 15:20:00,115.36,115.37,115.34,115.36,26593.0,92.8451,92.8532,92.829,92.8451,26593.0
2015-12-01 15:25:00,115.37,115.41,115.35,115.41,32585.0,92.8532,92.8854,92.8371,92.8854,32585.0
2015-12-01 15:30:00,115.4,115.46,115.37,115.46,55050.0,92.8773,92.9256,92.8532,92.9256,55050.0
2015-12-01 15:35:00,115.46,115.53,115.46,115.5,25790.0,92.9256,92.9819,92.9256,92.9578,25790.0
2015-12-01 15:40:00,115.51,115.56,115.51,115.56,61324.0,92.9658,93.0061,92.9658,93.0061,61324.0
2015-12-01 15:45:00,115.56,115.59,115.52,115.55,47177.0,93.0061,93.0302,92.9739,92.998,47177.0
2015-12-01 15:50:00,115.54,115.59,115.54,115.58,28565.0,92.99,93.0302,92.99,93.0222,28565.0
2015-12-01 15:55:00,115.57,115.73,115.57,115.67,90060.0,93.0141,93.1429,93.0141,93.0946,90060.0
2015-12-02 09:30:00,115.41,116.0,115.34,115.51,38362.0,92.8854,93.3602,92.829,92.9658,38362.0
2015-12-02 09:35:00,115.51,115.64,115.46,115.63,13540.0,92.9658,93.0705,92.9256,93.0624,13540.0
2015-12-02 09:40:00,115.61,115.77,115.61,115.7,10289.0,93.0463,93.1751,93.0463,93.1188,10289.0
2015-12-02 09:45:00,115.67,115.71,115.53,115.65,14979.0,93.0946,93.1268,92.9819,93.0785,14979.0
2015-12-02 09:50:00,115.65,115.85,115.65,115.75,21749.0,93.0785,93.2395,93.0785,93.159,21749.0
2015-12-02 09:55:00,115.76,115.9,115.74,115.89,10392.0,93.167,93.2797,93.1509,93.2717,10392.0
2015-12-02 10:00:00,115.91,116.07,115.91,115.92,15500.0,93.2878,93.4165,93.2878,93.2958,15500.0
2015-12-02 10:05:00,115.91,115.91,115.82,115.84,9199.0,93.2878,93.2878,93.2153,93.2314,9199.0
2015-12-02 10:10:00,115.84,115.84,115.76,115.79,3727.0,93.2314,93.2314,93.167,93.1912,3727.0
2015-12-02 10:15:00,115.77,115.82,115.74,115.8,14711.0,93.1751,93.2153,93.1509,93.1992,14711.0
2015-12-02 10:20:00,115.82,115.83,115.75,115.76,7260.0,93.2153,93.2234,93.159,93.167,7260.0
2015-12-02 10:25:00,115.73,115.76,115.65,115.69,9069.0,93.1429,93.167,93.0785,93.1107,9069.0
2015-12-02 10:30:00,115.69,115.69,115.63,115.68,5732.0,93.1107,93.1107,93.0624,93.1027,5732.0
2015-12-02 10:35:00,115.68,115.71,115.68,115.71,31221.0,93.1027,93.1268,93.1027,93.1268,31221.0
2015-12-02 10:40:00,115.69,115.69,115.58,115.58,37738.0,93.1107,93.1107,93.0222,93.0222,37738.0
2015-12-02 10:45:00,115.58,115.58,115.45,115.45,16453.0,93.0222,93.0222,92.9175,92.9175,16453.0
2015-12-02 10:50:00,115.44,115.52,115.43,115.44,9772.0,92.9095,92.9739,92.9014,92.9095,9772.0
2015-12-02 10:55:00,115.44,115.46,115.42,115.45,9474.0,92.9095,92.9256,92.8934,92.9175,9474.0
2015-12-02 11:00:00,115.45,115.48,115.31,115.36,23881.0,92.9175,92.9417,92.8049,92.8451,23881.0
2015-12-02 11:05:00,115.35,115.4,115.33,115.34,7060.0,92.8371,92.8773,92.821,92.829,7060.0
2015-12-02 11:10:00,115.33,115.33,115.27,115.29,6177.0,92.821,92.821,92.7727,92.7888,6177.0
2015-12-02 11:15:00,115.29,115.29,115.19,115.28,10607.0,92.7888,92.7888,92.7083,92.7807,10607.0
2015-12-02 11:20:00,115.27,115.46,115.24,115.45,19485.0,92.7727,92.9256,92.7485,92.9175,19485.0
2015-12-02 11:25:00,115.45,115.49,115.39,115.39,16594.0,92.9175,92.9497,92.8693,92.8693,16594.0
2015-12-02 11:30:00,115.38,115.4,115.35,115.4,8479.0,92.8612,92.8773,92.8371,92.8773,8479.0
2015-12-02 11:35:00,115.4,115.46,115.39,115.45,10631.0,92.8773,92.9256,92.8693,92.9175,10631.0
2015-12-02 11:40:00,115.46,115.48,115.38,115.4,9408.0,92.9256,92.9417,92.8612,92.8773,9408.0
2015-12-02 11:45:00,115.38,115.42,115.36,115.41,9097.0,92.8612,92.8934,92.8451,92.8854,9097.0
2015-12-02 11:50:00,115.41,115.46,115.36,115.46,14333.0,92.8854,92.9256,92.8451,92.9256,14333.0
2015-12-02 11:55:00,115.45,115.59,115.45,115.58,7052.0,92.9175,93.0302,92.9175,93.0222,7052.0
2015-12-02 12:00:00,115.58,115.61,115.55,115.61,8837.0,93.0222,93.0463,92.998,93.0463,8837.0
2015-12-02 12:05:00,115.61,115.63,115.51,115.51,6007.0,93.0463,93.0624,92.9658,92.9658,6007.0
2015-12-02 12:10:00,115.49,115.49,115.41,115.44,10434.0,92.9497,92.9497,92.8854,92.9095,10434.0
2015-12-02 12:15:00,115.44,115.45,115.39,115.4,5233.0,92.9095,92.9175,92.8693,92.8773,5233.0
2015-12-02 12:20:00,115.37,115.39,115.33,115.35,9275.0,92.8532,92.8693,92.821,92.8371,9275.0
2015-12-02 12:25:00,115.35,115.5,115.29,115.47,14379.0,92.8371,92.9578,92.7888,92.9336,14379.0
2015-12-02 12:30:00,115.46,115.47,115.43,115.45,8953.0,92.9256,92.9336,92.9014,92.9175,8953.0
2015-12-02 12:35:00,115.45,115.48,115.43,115.48,8080.0,92.9175,92.9417,92.9014,92.9417,8080.0
2015-12-02 12:40:00,115.48,115.48,115.4,115.42,13255.0,92.9417,92.9417,92.8773,92.8934,13255.0
2015-12-02 12:45:00,115.42,115.42,115.36,115.38,15895.0,92.8934,92.8934,92.8451,92.8612,15895.0
2015-12-02 12:50:00,115.38,115.38,115.3,115.31,17837.0,92.8612,92.8612,92.7968,92.8049,17837.0
2015-12-02 12:55:00,115.31,115.31,115.2,115.3,22295.0,92.8049,92.8049,92.7163,92.7968,22295.0
2015-12-02 13:00:00,115.29,115.32,115.27,115.28,8321.0,92.7888,92.8129,92.7727,92.7807,8321.0
2015-12-02 13:05:00,115.27,115.37,115.27,115.36,12511.0,92.7727,92.8532,92.7727,92.8451,12511.0
2015-12-02 13:10:00,115.36,115.46,115.35,115.44,10144.0,92.8451,92.9256,92.8371,92.9095,10144.0
2015-12-02 13:15:00,115.44,115.47,115.39,115.42,10239.0,92.9095,92.9336,92.8693,92.8934,10239.0
2015-12-02 13:20:00,115.42,115.45,115.39,115.42,7528.0,92.8934,92.9175,92.8693,92.8934,7528.0
2015-12-02 13:25:00,115.41,115.54,115.41,115.48,8571.0,92.8854,92.99,92.8854,92.9417,8571.0
2015-12-02 13:30:00,115.47,115.51,115.44,115.45,8332.0,92.9336,92.9658,92.9095,92.9175,8332.0
2015-12-02 13:35:00,115.44,115.49,115.44,115.47,13010.0,92.9095,92.9497,92.9095,92.9336,13010.0
2015-12-02 13:40:00,115.47,115.48,115.43,115.44,9260.0,92.9336,92.9417,92.9014,92.9095,9260.0
2015-12-02 13:45:00,115.43,115.46,115.39,115.45,9636.0,92.9014,92.9256,92.8693,92.9175,9636.0
2015-12-02 13:50:00,115.45,115.47,115.39,115.45,13235.0,92.9175,92.9336,92.8693,92.9175,13235.0
2015-12-02 13:55:00,115.45,115.49,115.44,115.48,11620.0,92.9175,92.9497,92.9095,92.9417,11620.0
2015-12-02 14:00:00,115.47,115.47,115.32,115.34,21516.0,92.9336,92.9336,92.8129,92.829,21516.0
2015-12-02 14:05:00,115.34,115.38,115.26,115.28,6836.0,92.829,92.8612,92.7646,92.7807,6836.0
2015-12-02 14:10:00,115.31,115.31,115.14,115.15,15477.0,92.8049,92.8049,92.668,92.6761,15477.0
2015-12-02 14:15:00,115.15,115.15,115.02,115.07,24873.0,92.6761,92.6761,92.5715,92.6117,24873.0
2015-12-02 14:20:00,115.07,115.14,115.05,115.07,13645.0,92.6117,92.668,92.5956,92.6117,13645.0
2015-12-02 14:25:00,115.05,115.06,114.95,115.0,24231.0,92.5956,92.6037,92.5151,92.5554,24231.0
2015-12-02 14:30:00,115.0,115.0,114.9,114.99,17350.0,92.5554,92.5554,92.4749,92.5473,17350.0
2015-12-02 14:35:00,115.0,115.06,114.96,115.04,15911.0,92.5554,92.6037,92.5232,92.5876,15911.0
2015-12-02 14:40:00,115.03,115.03,114.92,114.99,18692.0,92.5795,92.5795,92.491,92.5473,18692.0
2015-12-02 14:45:00,114.94,114.95,114.85,114.93,16997.0,92.5071,92.5151,92.4346,92.499,16997.0
2015-12-02 14:50:00,114.92,114.96,114.88,114.91,6279.0,92.491,92.5232,92.4588,92.4829,6279.0
2015-12-02 14:55:00,114.9,114.91,114.81,114.85,19515.0,92.4749,92.4829,92.4025,92.4346,19515.0
2015-12-02 15:00:00,114.88,114.91,114.82,114.88,14786.0,92.4588,92.4829,92.4105,92.4588,14786.0
2015-12-02 15:05:00,114.88,114.95,114.85,114.92,18432.0,92.4588,92.5151,92.4346,92.491,18432.0
2015-12-02 15:10:00,114.92,114.99,114.88,114.88,17256.0,92.491,92.5473,92.4588,92.4588,17256.0
2015-12-02 15:15:00,114.87,114.94,114.84,114.92,18545.0,92.4507,92.5071,92.4266,92.491,18545.0
2015-12-02 15:20:00,114.91,114.92,114.85,114.92,17718.0,92.4829,92.491,92.4346,92.491,17718.0
2015-12-02 15:25:00,114.92,114.99,114.87,114.89,28292.0,92.491,92.5473,92.4507,92.4668,28292.0
2015-12-02 15:30:00,114.9,114.95,114.84,114.94,25331.0,92.4749,92.5151,92.4266,92.5071,25331.0
2015-12-02 15:35:00,114.94,114.94,114.8,114.82,29134.0,92.5071,92.5071,92.3944,92.4105,29134.0
2015-12-02 15:40:00,114.82,114.91,114.81,114.88,31877.0,92.4105,92.4829,92.4025,92.4588,31877.0
2015-12-02 15:45:00,114.87,114.9,114.67,114.69,52083.0,92.4507,92.4749,92.2898,92.3059,52083.0
2015-12-02 15:50:00,114.68,114.75,114.62,114.69,49477.0,92.2978,92.3542,92.2495,92.3059,49477.0
2015-12-02 15:55:00,114.68,114.78,114.63,114.74,84262.0,92.2978,92.3783,92.2576,92.3461,84262.0
2015-12-03 09:30:00,113.83,114.28,113.55,113.75,84780.0,91.6137,91.9759,91.3884,91.5493,84780.0
2015-12-03 09:35:00,113.75,114.15,113.71,113.94,36345.0,91.5493,91.8713,91.5171,91.7023,36345.0
2015-12-03 09:40:00,113.95,114.0,113.77,113.83,30581.0,91.7103,91.7505,91.5654,91.6137,30581.0
2015-12-03 09:45:00,113.84,113.93,113.75,113.82,34332.0,91.6218,91.6942,91.5493,91.6057,34332.0
2015-12-03 09:50:00,113.78,113.85,113.58,113.66,42515.0,91.5735,91.6298,91.4125,91.4769,42515.0
2015-12-03 09:55:00,113.64,113.72,113.5,113.52,36001.0,91.4608,91.5252,91.3481,91.3642,36001.0
2015-12-03 10:00:00,113.54,113.54,113.25,113.27,46918.0,91.3803,91.3803,91.1469,91.163,46918.0
2015-12-03 10:05:00,113.28,113.34,113.21,113.21,31073.0,91.1711,91.2194,91.1147,91.1147,31073.0
2015-12-03 10:10:00,113.23,113.31,113.17,113.3,33079.0,91.1308,91.1952,91.0825,91.1872,33079.0
2015-12-03 10:15:00,113.29,113.39,113.23,113.38,65604.0,91.1791,91.2596,91.1308,91.2515,65604.0
2015-12-03 10:20:00,113.37,113.38,113.07,113.23,33946.0,91.2435,91.2515,91.0021,91.1308,33946.0
2015-12-03 10:25:00,113.21,113.38,113.2,113.23,19686.0,91.1147,91.2515,91.1067,91.1308,19686.0
2015-12-03 10:30:00,113.22,113.49,113.22,113.48,31672.0,91.1228,91.3401,91.1228,91.332,31672.0
2015-12-03 10:35:00,113.49,113.54,113.36,113.42,27433.0,91.3401,91.3803,91.2355,91.2837,27433.0
2015-12-03 10:40:00,113.42,113.65,113.42,113.62,30044.0,91.2837,91.4689,91.2837,91.4447,30044.0
2015-12-03 10:45:00,113.6,113.73,113.56,113.67,16157.0,91.4286,91.5332,91.3964,91.4849,16157.0
2015-12-03 10:50:00,113.69,113.85,113.67,113.78,21291.0,91.501,91.6298,91.4849,91.5735,21291.0
2015-12-03 10:55:00,113.79,113.79,113.48,113.48,35728.0,91.5815,91.5815,91.332,91.332,35728.0
2015-12-03 11:00:00,113.51,113.69,113.49,113.68,15692.0,91.3562,91.501,91.3401,91.493,15692.0
2015-12-03 11:05:00,113.66,113.77,113.62,113.77,9765.0,91.4769,91.5654,91.4447,91.5654,9765.0
2015-12-03 11:10:00,113.78,114.0,113.76,113.96,18157.0,91.5735,91.7505,91.5574,91.7183,18157.0
2015-12-03 11:15:00,113.97,114.0,113.9,113.94,16294.0,91.7264,91.7505,91.6701,91.7023,16294.0
2015-12-03 11:20:00,113.94,113.98,113.78,113.78,38334.0,91.7023,91.7344,91.5735,91.5735,38334.0
2015-12-03 11:25:00,113.77,113.78,113.65,113.72,28695.0,91.5654,91.5735,91.4689,91.5252,28695.0
2015-12-03 11:30:00,113.72,113.77,113.56,113.59,19935.0,91.5252,91.5654,91.3964,91.4206,19935.0
2015-12-03 11:35:00,113.58,113.58,113.42,113.42,20927.0,91.4125,91.4125,91.2837,91.2837,20927.0
2015-12-03 11:40:00,113.42,113.46,113.34,113.37,26126.0,91.2837,91.3159,91.2194,91.2435,26126.0
2015-12-03 11:45:00,113.37,113.39,113.18,113.23,50432.0,91.2435,91.2596,91.0906,91.1308,50432.0
2015-12-03 11:50:00,113.25,113.3,113.2,113.27,16915.0,91.1469,91.1872,91.1067,91.163,16915.0
2015-12-03 11:55:00,113.29,113.34,113.26,113.29,16469.0,91.1791,91.2194,91.155,91.1791,16469.0
2015-12-03 12:00:00,113.29,113.33,113.27,113.28,20378.0,91.1791,91.2113,91.163,91.1711,20378.0
2015-12-03 12:05:00,113.28,113.28,113.15,113.15,22357.0,91.1711,91.1711,91.0664,91.0664,22357.0
2015-12-03 12:10:00,113.15,113.15,112.93,112.95,22319.0,91.0664,91.0664,90.8894,90.9055,22319.0
2015-12-03 12:15:00,112.96,113.02,112.85,112.87,24348.0,90.9135,90.9618,90.825,90.8411,24348.0
2015-12-03 12:20:00,112.85,112.87,112.7,112.71,17301.0,90.825,90.8411,90.7043,90.7123,17301.0
2015-12-03 12:25:00,112.7,112.73,112.56,112.62,30624.0,90.7043,90.7284,90.5916,90.6399,30624.0
2015-12-03 12:30:00,112.6,112.72,112.54,112.67,47829.0,90.6238,90.7204,90.5755,90.6801,47829.0
2015-12-03 12:35:00,112.66,112.69,112.64,112.65,19966.0,90.6721,90.6962,90.656,90.664,19966.0
2015-12-03 12:40:00,112.65,112.69,112.58,112.58,15568.0,90.664,90.6962,90.6077,90.6077,15568.0
2015-12-03 12:45:00,112.58,112.64,112.52,112.55,25127.0,90.6077,90.656,90.5594,90.5835,25127.0
2015-12-03 12:50:00,112.53,112.58,112.42,112.48,24019.0,90.5674,90.6077,90.4789,90.5272,24019.0
2015-12-03 12:55:00,112.47,112.5,112.36,112.41,22271.0,90.5192,90.5433,90.4306,90.4709,22271.0
2015-12-03 13:00:00,112.42,112.42,112.33,112.42,15991.0,90.4789,90.4789,90.4065,90.4789,15991.0
2015-12-03 13:05:00,112.42,112.47,112.29,112.35,19031.0,90.4789,90.5192,90.3743,90.4226,19031.0
2015-12-03 13:10:00,112.35,112.35,112.28,112.28,16541.0,90.4226,90.4226,90.3662,90.3662,16541.0
2015-12-03 13:15:00,112.28,112.35,112.28,112.34,14182.0,90.3662,90.4226,90.3662,90.4145,14182.0
2015-12-03 13:20:00,112.35,112.37,112.25,112.36,20023.0,90.4226,90.4387,90.3421,90.4306,20023.0
2015-12-03 13:25:00,112.37,112.43,112.33,112.36,23086.0,90.4387,90.487,90.4065,90.4306,23086.0
2015-12-03 13:30:00,112.38,112.42,112.34,112.39,23272.0,90.4467,90.4789,90.4145,90.4548,23272.0
2015-12-03 13:35:00,112.42,112.44,112.35,112.37,26650.0,90.4789,90.495,90.4226,90.4387,26650.0
2015-12-03 13:40:00,112.36,112.47,112.34,112.47,18029.0,90.4306,90.5192,90.4145,90.5192,18029.0
2015-12-03 13:45:00,112.46,112.46,112.25,112.25,18929.0,90.5111,90.5111,90.3421,90.3421,18929.0
2015-12-03 13:50:00,112.25,112.26,111.86,111.95,55324.0,90.3421,90.3501,90.0282,90.1006,55324.0
2015-12-03 13:55:00,111.95,112.01,111.87,111.88,28085.0,90.1006,90.1489,90.0363,90.0443,28085.0
2015-12-03 14:00:00,111.9,112.05,111.81,112.0,60784.0,90.0604,90.1811,89.988,90.1409,60784.0
2015-12-03 14:05:00,111.99,111.99,111.78,111.79,36338.0,90.1328,90.1328,89.9638,89.9719,36338.0
2015-12-03 14:10:00,111.78,111.86,111.74,111.77,34316.0,89.9638,90.0282,89.9316,89.9558,34316.0
2015-12-03 14:15:00,111.76,111.86,111.66,111.81,46354.0,89.9477,90.0282,89.8672,89.988,46354.0
2015-12-03 14:20:00,111.81,111.81,111.68,111.68,46870.0,89.988,89.988,89.8833,89.8833,46870.0
2015-12-03 14:25:00,111.7,111.72,111.57,111.62,33752.0,89.8994,89.9155,89.7948,89.835,33752.0
2015-12-03 14:30:00,111.62,111.62,111.34,111.41,42959.0,89.835,89.835,89.6097,89.666,42959.0
2015-12-03 14:35:00,111.4,111.47,111.28,111.36,47433.0,89.658,89.7143,89.5614,89.6258,47433.0
2015-12-03 14:40:00,111.36,111.36,111.07,111.18,49361.0,89.6258,89.6258,89.3924,89.4809,49361.0
2015-12-03 14:45:00,111.18,111.27,111.12,111.26,36890.0,89.4809,89.5534,89.4326,89.5453,36890.0
2015-12-03 14:50:00,111.27,111.32,111.21,111.29,33989.0,89.5534,89.5936,89.5051,89.5695,33989.0
2015-12-03 14:55:00,111.29,111.38,111.23,111.34,34376.0,89.5695,89.6419,89.5212,89.6097,34376.0
2015-12-03 15:00:00,111.34,111.56,111.3,111.55,42248.0,89.6097,89.7868,89.5775,89.7787,42248.0
2015-12-03 15:05:00,111.55,111.56,111.45,111.47,46583.0,89.7787,89.7868,89.6982,89.7143,46583.0
2015-12-03 15:10:00,111.45,111.57,111.45,111.56,58785.0,89.6982,89.7948,89.6982,89.7868,58785.0
2015-12-03 15:15:00,111.56,111.62,111.42,111.42,69884.0,89.7868,89.835,89.6741,89.6741,69884.0
2015-12-03 15:20:00,111.41,111.41,111.22,111.34,75556.0,89.666,89.666,89.5131,89.6097,75556.0
2015-12-03 15:25:00,111.34,111.34,111.13,111.14,55543.0,89.6097,89.6097,89.4407,89.4487,55543.0
2015-12-03 15:30:00,111.14,111.22,111.04,111.13,92498.0,89.4487,89.5131,89.3682,89.4407,92498.0
2015-12-03 15:35:00,111.13,111.39,111.07,111.34,65903.0,89.4407,89.6499,89.3924,89.6097,65903.0
2015-12-03 15:40:00,111.35,111.36,111.21,111.27,73925.0,89.6177,89.6258,89.5051,89.5534,73925.0
2015-12-03 15:45:00,111.26,111.35,111.18,111.33,96981.0,89.5453,89.6177,89.4809,89.6016,96981.0
2015-12-03 15:50:00,111.33,111.43,111.24,111.39,154307.0,89.6016,89.6821,89.5292,89.6499,154307.0
2015-12-03 15:55:00,111.38,111.39,111.17,111.32,283163.0,89.6419,89.6499,89.4729,89.5936,283163.0
2015-12-04 09:30:00,111.92,112.54,111.72,112.09,53245.0,90.0765,90.5755,89.9155,90.2133,53245.0
2015-12-04 09:35:00,112.16,112.33,112.02,112.19,28516.0,90.2697,90.4065,90.157,90.2938,28516.0
2015-12-04 09:40:00,112.17,112.55,112.15,112.46,51241.0,90.2777,90.5835,90.2616,90.5111,51241.0
2015-12-04 09:45:00,112.46,112.95,112.43,112.89,40478.0,90.5111,90.9055,90.487,90.8572,40478.0
2015-12-04 09:50:00,112.9,113.04,112.88,112.92,26576.0,90.8652,90.9779,90.8491,90.8813,26576.0
2015-12-04 09:55:00,112.91,112.92,112.7,112.73,23885.0,90.8733,90.8813,90.7043,90.7284,23885.0
2015-12-04 10:00:00,112.74,112.79,112.64,112.66,30810.0,90.7365,90.7767,90.656,90.6721,30810.0
2015-12-04 10:05:00,112.68,112.79,112.57,112.76,25569.0,90.6882,90.7767,90.5996,90.7526,25569.0
2015-12-04 10:10:00,112.78,113.04,112.78,113.0,40919.0,90.7687,90.9779,90.7687,90.9457,40919.0
2015-12-04 10:15:00,113.0,113.02,112.85,112.94,20411.0,90.9457,90.9618,90.825,90.8974,20411.0
2015-12-04 10:20:00,112.95,113.1,112.94,113.06,19808.0,90.9055,91.0262,90.8974,90.994,19808.0
2015-12-04 10:25:00,113.05,113.27,113.05,113.16,21455.0,90.986,91.163,90.986,91.0745,21455.0
2015-12-04 10:30:00,113.18,113.37,113.14,113.37,19571.0,91.0906,91.2435,91.0584,91.2435,19571.0
2015-12-04 10:35:00,113.37,113.58,113.34,113.53,22521.0,91.2435,91.4125,91.2194,91.3723,22521.0
2015-12-04 10:40:00,113.54,113.56,113.42,113.48,22825.0,91.3803,91.3964,91.2837,91.332,22825.0
2015-12-04 10:45:00,113.48,113.63,113.45,113.58,15565.0,91.332,91.4528,91.3079,91.4125,15565.0
2015-12-04 10:50:00,113.59,113.7,113.58,113.59,19330.0,91.4206,91.5091,91.4125,91.4206,19330.0
2015-12-04 10:55:00,113.59,113.75,113.54,113.73,15579.0,91.4206,91.5493,91.3803,91.5332,15579.0
2015-12-04 11:00:00,113.72,113.81,113.64,113.68,27759.0,91.5252,91.5976,91.4608,91.493,27759.0
2015-12-04 11:05:00,113.7,113.75,113.52,113.52,24474.0,91.5091,91.5493,91.3642,91.3642,24474.0
2015-12-04 11:10:00,113.52,113.52,113.42,113.47,25369.0,91.3642,91.3642,91.2837,91.324,25369.0
2015-12-04 11:15:00,113.48,113.57,113.46,113.55,17547.0,91.332,91.4045,91.3159,91.3884,17547.0
2015-12-04 11:20:00,113.55,113.57,113.42,113.42,21533.0,91.3884,91.4045,91.2837,91.2837,21533.0
2015-12-04 11:25:00,113.45,113.48,113.38,113.4,11583.0,91.3079,91.332,91.2515,91.2676,11583.0
2015-12-04 11:30:00,113.38,113.59,113.38,113.59,15519.0,91.2515,91.4206,91.2515,91.4206,15519.0
2015-12-04 11:35:00,113.58,113.66,113.55,113.56,21069.0,91.4125,91.4769,91.3884,91.3964,21069.0
2015-12-04 11:40:00,113.55,113.55,113.39,113.39,26135.0,91.3884,91.3884,91.2596,91.2596,26135.0
2015-12-04 11:45:00,113.39,113.42,113.17,113.17,13364.0,91.2596,91.2837,91.0825,91.0825,13364.0
2015-12-04 11:50:00,113.19,113.22,113.09,113.1,15745.0,91.0986,91.1228,91.0181,91.0262,15745.0
2015-12-04 11:55:00,113.1,113.13,113.07,113.12,12715.0,91.0262,91.0503,91.0021,91.0423,12715.0
2015-12-04 12:00:00,113.12,113.12,112.93,112.93,13071.0,91.0423,91.0423,90.8894,90.8894,13071.0
2015-12-04 12:05:00,112.94,113.09,112.94,113.09,26323.0,90.8974,91.0181,90.8974,91.0181,26323.0
2015-12-04 12:10:00,113.09,113.18,113.09,113.15,13008.0,91.0181,91.0906,91.0181,91.0664,13008.0
2015-12-04 12:15:00,113.16,113.22,113.13,113.16,10477.0,91.0745,91.1228,91.0503,91.0745,10477.0
2015-12-04 12:20:00,113.19,113.26,113.19,113.26,13057.0,91.0986,91.155,91.0986,91.155,13057.0
2015-12-04 12:25:00,113.26,113.27,113.04,113.08,18469.0,91.155,91.163,90.9779,91.0101,18469.0
2015-12-04 12:30:00,113.07,113.43,113.06,113.42,15672.0,91.0021,91.2918,90.994,91.2837,15672.0
2015-12-04 12:35:00,113.43,113.54,113.43,113.5,17532.0,91.2918,91.3803,91.2918,91.3481,17532.0
2015-12-04 12:40:00,113.52,113.68,113.5,113.63,15470.0,91.3642,91.493,91.3481,91.4528,15470.0
2015-12-04 12:45:00,113.63,113.77,113.63,113.76,17518.0,91.4528,91.5654,91.4528,91.5574,17518.0
2015-12-04 12:50:00,113.76,113.78,113.66,113.68,23755.0,91.5574,91.5735,91.4769,91.493,23755.0
2015-12-04 12:55:00,113.66,113.85,113.65,113.81,12711.0,91.4769,91.6298,91.4689,91.5976,12711.0
2015-12-04 13:00:00,113.83,113.92,113.79,113.91,15277.0,91.6137,91.6862,91.5815,91.6781,15277.0
2015-12-04 13:05:00,113.91,114.01,113.9,114.0,12532.0,91.6781,91.7586,91.6701,91.7505,12532.0
2015-12-04 13:10:00,114.0,114.04,113.92,113.98,27176.0,91.7505,91.7827,91.6862,91.7344,27176.0
2015-12-04 13:15:00,113.98,113.99,113.89,113.93,9891.0,91.7344,91.7425,91.662,91.6942,9891.0
2015-12-04 13:20:00,113.93,114.03,113.88,113.88,13211.0,91.6942,91.7747,91.654,91.654,13211.0
2015-12-04 13:25:00,113.89,114.0,113.85,113.98,7624.0,91.662,91.7505,91.6298,91.7344,7624.0
2015-12-04 13:30:00,113.98,114.03,113.96,113.97,12498.0,91.7344,91.7747,91.7183,91.7264,12498.0
2015-12-04 13:35:00,113.96,114.11,113.96,114.07,15106.0,91.7183,91.8391,91.7183,91.8069,15106.0
2015-12-04 13:40:00,114.06,114.07,113.98,114.03,11652.0,91.7988,91.8069,91.7344,91.7747,11652.0
2015-12-04 13:45:00,114.02,114.03,113.87,113.88,15006.0,91.7666,91.7747,91.6459,91.654,15006.0
2015-12-04 13:50:00,113.89,113.98,113.89,113.98,9513.0,91.662,91.7344,91.662,91.7344,9513.0
2015-12-04 13:55:00,113.99,114.06,113.94,114.05,8929.0,91.7425,91.7988,91.7023,91.7908,8929.0
2015-12-04 14:00:00,114.05,114.05,113.9,113.98,11992.0,91.7908,91.7908,91.6701,91.7344,11992.0
2015-12-04 14:05:00,113.98,113.99,113.88,113.9,15331.0,91.7344,91.7425,91.654,91.6701,15331.0
2015-12-04 14:10:00,113.9,113.93,113.87,113.9,12386.0,91.6701,91.6942,91.6459,91.6701,12386.0
2015-12-04 14:15:00,113.91,113.91,113.78,113.78,17974.0,91.6781,91.6781,91.5735,91.5735,17974.0
2015-12-04 14:20:00,113.8,113.84,113.79,113.82,11936.0,91.5896,91.6218,91.5815,91.6057,11936.0
2015-12-04 14:25:00,113.82,113.91,113.79,113.89,10443.0,91.6057,91.6781,91.5815,91.662,10443.0
2015-12-04 14:30:00,113.9,113.96,113.86,113.92,12871.0,91.6701,91.7183,91.6379,91.6862,12871.0
2015-12-04 14:35:00,113.92,114.05,113.92,113.97,12156.0,91.6862,91.7908,91.6862,91.7264,12156.0
2015-12-04 14:40:00,113.96,113.97,113.91,113.97,12949.0,91.7183,91.7264,91.6781,91.7264,12949.0
2015-12-04 14:45:00,113.98,114.01,113.92,114.01,25660.0,91.7344,91.7586,91.6862,91.7586,25660.0
2015-12-04 14:50:00,114.01,114.05,113.96,113.99,14765.0,91.7586,91.7908,91.7183,91.7425,14765.0
2015-12-04 14:55:00,113.99,114.02,113.95,114.0,18227.0,91.7425,91.7666,91.7103,91.7505,18227.0
2015-12-04 15:00:00,114.01,114.01,113.92,113.95,19989.0,91.7586,91.7586,91.6862,91.7103,19989.0
2015-12-04 15:05:00,113.97,114.07,113.94,114.07,21227.0,91.7264,91.8069,91.7023,91.8069,21227.0
2015-12-04 15:10:00,114.05,114.11,114.03,114.07,18230.0,91.7908,91.8391,91.7747,91.8069,18230.0
2015-12-04 15:15:00,114.06,114.06,113.96,114.0,24937.0,91.7988,91.7988,91.7183,91.7505,24937.0
2015-12-04 15:20:00,114.0,114.04,113.86,113.86,34720.0,91.7505,91.7827,91.6379,91.6379,34720.0
2015-12-04 15:25:00,113.86,113.98,113.86,113.94,23758.0,91.6379,91.7344,91.6379,91.7023,23758.0
2015-12-04 15:30:00,113.94,113.95,113.81,113.85,30529.0,91.7023,91.7103,91.5976,91.6298,30529.0
2015-12-04 15:35:00,113.87,113.89,113.75,113.83,22429.0,91.6459,91.662,91.5493,91.6137,22429.0
2015-12-04 15:40:00,113.82,113.93,113.8,113.89,59630.0,91.6057,91.6942,91.5896,91.662,59630.0
2015-12-04 15:45:00,113.89,113.93,113.83,113.86,47957.0,91.662,91.6942,91.6137,91.6379,47957.0
2015-12-04 15:50:00,113.86,114.02,113.86,113.96,55019.0,91.6379,91.7666,91.6379,91.7183,55019.0
2015-12-04 15:55:00,113.96,114.07,113.96,114.05,98328.0,91.7183,91.8069,91.7183,91.7908,98328.0
2015-12-07 09:30:00,113.19,113.91,113.19,113.59,35631.0,91.0986,91.6781,91.0986,91.4206,35631.0
2015-12-07 09:35:00,113.59,113.98,113.49,113.98,17535.0,91.4206,91.7344,91.3401,91.7344,17535.0
2015-12-07 09:40:00,113.94,114.0,113.62,113.72,24640.0,91.7023,91.7505,91.4447,91.5252,24640.0
2015-12-07 09:45:00,113.74,113.82,113.56,113.6,20779.0,91.5413,91.6057,91.3964,91.4286,20779.0
2015-12-07 09:50:00,113.59,113.77,113.49,113.77,14165.0,91.4206,91.5654,91.3401,91.5654,14165.0
2015-12-07 09:55:00,113.75,113.87,113.68,113.73,20910.0,91.5493,91.6459,91.493,91.5332,20910.0
2015-12-07 10:00:00,113.77,113.85,113.64,113.8,24425.0,91.5654,91.6298,91.4608,91.5896,24425.0
2015-12-07 10:05:00,113.8,113.8,113.59,113.69,29923.0,91.5896,91.5896,91.4206,91.501,29923.0
2015-12-07 10:10:00,113.72,113.72,113.55,113.61,14357.0,91.5252,91.5252,91.3884,91.4367,14357.0
2015-12-07 10:15:00,113.58,113.81,113.56,113.79,13303.0,91.4125,91.5976,91.3964,91.5815,13303.0
2015-12-07 10:20:00,113.79,113.8,113.58,113.79,19208.0,91.5815,91.5896,91.4125,91.5815,19208.0
2015-12-07 10:25:00,113.77,113.83,113.57,113.61,14949.0,91.5654,91.6137,91.4045,91.4367,14949.0
2015-12-07 10:30:00,113.63,113.63,113.33,113.37,15762.0,91.4528,91.4528,91.2113,91.2435,15762.0
2015-12-07 10:35:00,113.39,113.57,113.37,113.55,10388.0,91.2596,91.4045,91.2435,91.3884,10388.0
2015-12-07 10:40:00,113.54,113.54,113.44,113.44,14907.0,91.3803,91.3803,91.2998,91.2998,14907.0
2015-12-07 10:45:00,113.46,113.47,113.11,113.17,26368.0,91.3159,91.324,91.0342,91.0825,26368.0
2015-12-07 10:50:00,113.16,113.21,113.13,113.15,10153.0,91.0745,91.1147,91.0503,91.0664,10153.0
2015-12-07 10:55:00,113.18,113.27,113.11,113.27,5510.0,91.0906,91.163,91.0342,91.163,5510.0
2015-12-07 11:00:00,113.27,113.33,113.19,113.26,17532.0,91.163,91.2113,91.0986,91.155,17532.0
2015-12-07 11:05:00,113.24,113.38,113.21,113.38,10708.0,91.1389,91.2515,91.1147,91.2515,10708.0
2015-12-07 11:10:00,113.37,113.37,113.26,113.27,11431.0,91.2435,91.2435,91.155,91.163,11431.0
2015-12-07 11:15:00,113.27,113.3,113.19,113.29,13562.0,91.163,91.1872,91.0986,91.1791,13562.0
2015-12-07 11:20:00,113.31,113.35,113.18,113.18,16992.0,91.1952,91.2274,91.0906,91.0906,16992.0
2015-12-07 11:25:00,113.18,113.22,113.14,113.16,16625.0,91.0906,91.1228,91.0584,91.0745,16625.0
2015-12-07 11:30:00,113.16,113.35,113.14,113.33,14185.0,91.0745,91.2274,91.0584,91.2113,14185.0
2015-12-07 11:35:00,113.33,113.4,113.25,113.37,15460.0,91.2113,91.2676,91.1469,91.2435,15460.0
2015-12-07 11:40:00,113.38,113.43,113.3,113.33,13896.0,91.2515,91.2918,91.1872,91.2113,13896.0
2015-12-07 11:45:00,113.32,113.38,113.26,113.38,11474.0,91.2033,91.2515,91.155,91.2515,11474.0
2015-12-07 11:50:00,113.38,113.6,113.38,113.55,13282.0,91.2515,91.4286,91.2515,91.3884,13282.0
2015-12-07 11:55:00,113.56,113.66,113.54,113.64,16800.0,91.3964,91.4769,91.3803,91.4608,16800.0
2015-12-07 12:00:00,113.63,113.64,113.58,113.63,15265.0,91.4528,91.4608,91.4125,91.4528,15265.0
2015-12-07 12:05:00,113.64,113.64,113.42,113.42,10306.0,91.4608,91.4608,91.2837,91.2837,10306.0
2015-12-07 12:10:00,113.41,113.55,113.41,113.53,6408.0,91.2757,91.3884,91.2757,91.3723,6408.0
2015-12-07 12:15:00,113.52,113.62,113.52,113.62,4091.0,91.3642,91.4447,91.3642,91.4447,4091.0
2015-12-07 12:20:00,113.58,113.59,113.5,113.56,8694.0,91.4125,91.4206,91.3481,91.3964,8694.0
2015-12-07 12:25:00,113.53,113.53,113.45,113.49,11093.0,91.3723,91.3723,91.3079,91.3401,11093.0
2015-12-07 12:30:00,113.49,113.49,113.4,113.44,9078.0,91.3401,91.3401,91.2676,91.2998,9078.0
2015-12-07 12:35:00,113.45,113.47,113.25,113.3,16741.0,91.3079,91.324,91.1469,91.1872,16741.0
2015-12-07 12:40:00,113.29,113.29,113.09,113.09,14584.0,91.1791,91.1791,91.0181,91.0181,14584.0
2015-12-07 12:45:00,113.09,113.18,113.08,113.12,13237.0,91.0181,91.0906,91.0101,91.0423,13237.0
2015-12-07 12:50:00,113.12,113.17,113.04,113.04,9067.0,91.0423,91.0825,90.9779,90.9779,9067.0
2015-12-07 12:55:00,113.03,113.03,112.93,112.95,34126.0,90.9699,90.9699,90.8894,90.9055,34126.0
2015-12-07 13:00:00,112.95,112.97,112.88,112.95,48288.0,90.9055,90.9216,90.8491,90.9055,48288.0
2015-12-07 13:05:00,112.95,113.32,112.91,113.27,15604.0,90.9055,91.2033,90.8733,91.163,15604.0
2015-12-07 13:10:00,113.29,113.37,113.14,113.14,14320.0,91.1791,91.2435,91.0584,91.0584,14320.0
2015-12-07 13:15:00,113.16,113.39,113.16,113.36,21627.0,91.0745,91.2596,91.0745,91.2355,21627.0
2015-12-07 13:20:00,113.35,113.42,113.27,113.37,14390.0,91.2274,91.2837,91.163,91.2435,14390.0
2015-12-07 13:25:00,113.37,113.48,113.34,113.4,13710.0,91.2435,91.332,91.2194,91.2676,13710.0
2015-12-07 13:30:00,113.41,113.42,113.35,113.4,8590.0,91.2757,91.2837,91.2274,91.2676,8590.0
2015-12-07 13:35:00,113.4,113.43,113.3,113.3,14206.0,91.2676,91.2918,91.1872,91.1872,14206.0
2015-12-07 13:40:00,113.29,113.29,113.1,113.14,12053.0,91.1791,91.1791,91.0262,91.0584,12053.0
2015-12-07 13:45:00,113.13,113.16,113.09,113.12,9714.0,91.0503,91.0745,91.0181,91.0423,9714.0
2015-12-07 13:50:00,113.11,113.21,113.1,113.11,9492.0,91.0342,91.1147,91.0262,91.0342,9492.0
2015-12-07 13:55:00,113.1,113.28,113.03,113.28,16670.0,91.0262,91.1711,90.9699,91.1711,16670.0
2015-12-07 14:00:00,113.26,113.36,113.22,113.36,15685.0,91.155,91.2355,91.1228,91.2355,15685.0
2015-12-07 14:05:00,113.38,113.54,113.38,113.44,30445.0,91.2515,91.3803,91.2515,91.2998,30445.0
2015-12-07 14:10:00,113.44,113.44,113.38,113.44,9141.0,91.2998,91.2998,91.2515,91.2998,9141.0
2015-12-07 14:15:00,113.41,113.42,113.36,113.36,8167.0,91.2757,91.2837,91.2355,91.2355,8167.0
2015-12-07 14:20:00,113.39,113.44,113.35,113.4,13559.0,91.2596,91.2998,91.2274,91.2676,13559.0
2015-12-07 14:25:00,113.39,113.49,113.37,113.47,13176.0,91.2596,91.3401,91.2435,91.324,13176.0
2015-12-07 14:30:00,113.5,113.52,113.28,113.31,13215.0,91.3481,91.3642,91.1711,91.1952,13215.0
2015-12-07 14:35:00,113.33,113.42,113.33,113.4,10779.0,91.2113,91.2837,91.2113,91.2676,10779.0
2015-12-07 14:40:00,113.39,113.39,113.25,113.27,16900.0,91.2596,91.2596,91.1469,91.163,16900.0
2015-12-07 14:45:00,113.3,113.38,113.29,113.38,10926.0,91.1872,91.2515,91.1791,91.2515,10926.0
2015-12-07 14:50:00,113.36,113.41,113.34,113.41,9846.0,91.2355,91.2757,91.2194,91.2757,9846.0
2015-12-07 14:55:00,113.39,113.41,113.29,113.3,17211.0,91.2596,91.2757,91.1791,91.1872,17211.0
2015-12-07 15:00:00,113.29,113.35,113.22,113.26,22714.0,91.1791,91.2274,91.1228,91.155,22714.0
2015-12-07 15:05:00,113.25,113.32,113.22,113.28,16970.0,91.1469,91.2033,91.1228,91.1711,16970.0
2015-12-07 15:10:00,113.26,113.3,113.2,113.25,28468.0,91.155,91.1872,91.1067,91.1469,28468.0
2015-12-07 15:15:00,113.25,113.41,113.23,113.41,17303.0,91.1469,91.2757,91.1308,91.2757,17303.0
2015-12-07 15:20:00,113.41,113.49,113.37,113.45,12673.0,91.2757,91.3401,91.2435,91.3079,12673.0
2015-12-07 15:25:00,113.46,113.48,113.43,113.48,11937.0,91.3159,91.332,91.2918,91.332,11937.0
2015-12-07 15:30:00,113.47,113.51,113.36,113.38,17168.0,91.324,91.3562,91.2355,91.2515,17168.0
2015-12-07 15:35:00,113.38,113.42,113.32,113.38,19821.0,91.2515,91.2837,91.2033,91.2515,19821.0
2015-12-07 15:40:00,113.39,113.51,113.39,113.51,29668.0,91.2596,91.3562,91.2596,91.3562,29668.0
2015-12-07 15:45:00,113.51,113.66,113.51,113.65,32570.0,91.3562,91.4769,91.3562,91.4689,32570.0
2015-12-07 15:50:00,113.63,113.71,113.55,113.69,33698.0,91.4528,91.5171,91.3884,91.501,33698.0
2015-12-07 15:55:00,113.7,113.7,113.51,113.59,90697.0,91.5091,91.5091,91.3562,91.4206,90697.0
2015-12-08 09:30:00,112.42,112.5,112.13,112.3,45171.0,90.9701,91.0348,90.7354,90.873,45171.0
2015-12-08 09:35:00,112.29,112.33,111.93,112.15,27710.0,90.8649,90.8972,90.5736,90.7516,27710.0
2015-12-08 09:40:00,112.19,112.26,112.06,112.17,26768.0,90.784,90.8406,90.6788,90.7678,26768.0
2015-12-08 09:45:00,112.2,112.33,112.04,112.18,39646.0,90.7921,90.8972,90.6626,90.7759,39646.0
2015-12-08 09:50:00,112.2,112.22,111.98,112.17,13104.0,90.7921,90.8082,90.614,90.7678,13104.0
2015-12-08 09:55:00,112.18,112.18,111.99,111.99,16070.0,90.7759,90.7759,90.6221,90.6221,16070.0
2015-12-08 10:00:00,112.01,112.23,111.97,112.1,16079.0,90.6383,90.8163,90.6059,90.7111,16079.0
2015-12-08 10:05:00,112.1,112.17,112.01,112.12,17372.0,90.7111,90.7678,90.6383,90.7273,17372.0
2015-12-08 10:10:00,112.11,112.16,112.0,112.09,18887.0,90.7192,90.7597,90.6302,90.703,18887.0
2015-12-08 10:15:00,112.12,112.13,111.91,111.98,18139.0,90.7273,90.7354,90.5574,90.614,18139.0
2015-12-08 10:20:00,111.96,111.96,111.76,111.82,27484.0,90.5978,90.5978,90.436,90.4846,27484.0
2015-12-08 10:25:00,111.82,111.84,111.75,111.8,17908.0,90.4846,90.5007,90.4279,90.4684,17908.0
2015-12-08 10:30:00,111.79,112.0,111.72,111.98,19764.0,90.4603,90.6302,90.4036,90.614,19764.0
2015-12-08 10:35:00,111.98,112.06,111.97,111.98,19662.0,90.614,90.6788,90.6059,90.614,19662.0
2015-12-08 10:40:00,112.0,112.15,111.99,112.12,15297.0,90.6302,90.7516,90.6221,90.7273,15297.0
2015-12-08 10:45:00,112.15,112.19,112.07,112.15,15136.0,90.7516,90.784,90.6869,90.7516,15136.0
2015-12-08 10:50:00,112.15,112.23,112.08,112.18,12954.0,90.7516,90.8163,90.6949,90.7759,12954.0
2015-12-08 10:55:00,112.2,112.3,112.16,112.29,21016.0,90.7921,90.873,90.7597,90.8649,21016.0
2015-12-08 11:00:00,112.29,112.79,112.29,112.76,31589.0,90.8649,91.2695,90.8649,91.2452,31589.0
2015-12-08 11:05:00,112.77,112.83,112.71,112.76,10493.0,91.2533,91.3018,91.2047,91.2452,10493.0
2015-12-08 11:10:00,112.76,112.86,112.76,112.81,55599.0,91.2452,91.3261,91.2452,91.2857,55599.0
2015-12-08 11:15:00,112.81,112.94,112.8,112.94,16781.0,91.2857,91.3909,91.2776,91.3909,16781.0
2015-12-08 11:20:00,112.95,113.0,112.71,112.72,9443.0,91.399,91.4394,91.2047,91.2128,9443.0
2015-12-08 11:25:00,112.74,112.74,112.51,112.52,14077.0,91.229,91.229,91.0429,91.051,14077.0
2015-12-08 11:30:00,112.52,112.56,112.43,112.44,8932.0,91.051,91.0834,90.9782,90.9863,8932.0
2015-12-08 11:35:00,112.43,112.43,112.31,112.31,12112.0,90.9782,90.9782,90.8811,90.8811,12112.0
2015-12-08 11:40:00,112.32,112.45,112.32,112.37,5523.0,90.8892,90.9944,90.8892,90.9296,5523.0
2015-12-08 11:45:00,112.36,112.42,112.34,112.36,11400.0,90.9215,90.9701,90.9053,90.9215,11400.0
2015-12-08 11:50:00,112.39,112.43,112.24,112.41,16554.0,90.9458,90.9782,90.8244,90.962,16554.0
2015-12-08 11:55:00,112.39,112.48,112.36,112.47,5802.0,90.9458,91.0186,90.9215,91.0105,5802.0
2015-12-08 12:00:00,112.46,112.53,112.36,112.36,14931.0,91.0024,91.0591,90.9215,90.9215,14931.0
2015-12-08 12:05:00,112.34,112.4,112.32,112.39,10345.0,90.9053,90.9539,90.8892,90.9458,10345.0
2015-12-08 12:10:00,112.4,112.45,112.35,112.4,11608.0,90.9539,90.9944,90.9134,90.9539,11608.0
2015-12-08 12:15:00,112.31,112.34,112.24,112.25,11671.0,90.8811,90.9053,90.8244,90.8325,11671.0
2015-12-08 12:20:00,112.26,112.31,112.22,112.31,10808.0,90.8406,90.8811,90.8082,90.8811,10808.0
2015-12-08 12:25:00,112.32,112.39,112.27,112.28,14939.0,90.8892,90.9458,90.8487,90.8568,14939.0
2015-12-08 12:30:00,112.27,112.33,112.22,112.33,17078.0,90.8487,90.8972,90.8082,90.8972,17078.0
2015-12-08 12:35:00,112.33,112.34,112.28,112.28,13147.0,90.8972,90.9053,90.8568,90.8568,13147.0
2015-12-08 12:40:00,112.26,112.43,112.23,112.4,23893.0,90.8406,90.9782,90.8163,90.9539,23893.0
2015-12-08 12:45:00,112.39,112.44,112.32,112.39,33490.0,90.9458,90.9863,90.8892,90.9458,33490.0
2015-12-08 12:50:00,112.38,112.47,112.35,112.44,20738.0,90.9377,91.0105,90.9134,90.9863,20738.0
2015-12-08 12:55:00,112.43,112.49,112.37,112.47,19263.0,90.9782,91.0267,90.9296,91.0105,19263.0
2015-12-08 13:00:00,112.5,112.56,112.44,112.52,6963.0,91.0348,91.0834,90.9863,91.051,6963.0
2015-12-08 13:05:00,112.55,112.56,112.45,112.48,6354.0,91.0753,91.0834,90.9944,91.0186,6354.0
2015-12-08 13:10:00,112.45,112.53,112.43,112.45,6818.0,90.9944,91.0591,90.9782,90.9944,6818.0
2015-12-08 13:15:00,112.46,112.46,112.35,112.35,11367.0,91.0024,91.0024,90.9134,90.9134,11367.0
2015-12-08 13:20:00,112.35,112.41,112.3,112.3,7796.0,90.9134,90.962,90.873,90.873,7796.0
2015-12-08 13:25:00,112.29,112.43,112.28,112.41,12950.0,90.8649,90.9782,90.8568,90.962,12950.0
2015-12-08 13:30:00,112.42,112.57,112.42,112.55,12357.0,90.9701,91.0915,90.9701,91.0753,12357.0
2015-12-08 13:35:00,112.55,112.58,112.5,112.5,7868.0,91.0753,91.0995,91.0348,91.0348,7868.0
2015-12-08 13:40:00,112.47,112.5,112.41,112.43,7923.0,91.0105,91.0348,90.962,90.9782,7923.0
2015-12-08 13:45:00,112.44,112.52,112.38,112.38,10638.0,90.9863,91.051,90.9377,90.9377,10638.0
2015-12-08 13:50:00,112.4,112.59,112.39,112.58,10809.0,90.9539,91.1076,90.9458,91.0995,10809.0
2015-12-08 13:55:00,112.58,112.58,112.51,112.55,7191.0,91.0995,91.0995,91.0429,91.0753,7191.0
2015-12-08 14:00:00,112.56,112.73,112.55,112.73,13871.0,91.0834,91.2209,91.0753,91.2209,13871.0
2015-12-08 14:05:00,112.73,112.82,112.72,112.81,12426.0,91.2209,91.2938,91.2128,91.2857,12426.0
2015-12-08 14:10:00,112.82,112.84,112.73,112.73,11171.0,91.2938,91.3099,91.2209,91.2209,11171.0
2015-12-08 14:15:00,112.75,112.75,112.65,112.72,10930.0,91.2371,91.2371,91.1562,91.2128,10930.0
2015-12-08 14:20:00,112.71,112.71,112.48,112.51,8677.0,91.2047,91.2047,91.0186,91.0429,8677.0
2015-12-08 14:25:00,112.5,112.62,112.5,112.62,10702.0,91.0348,91.1319,91.0348,91.1319,10702.0
2015-12-08 14:30:00,112.62,112.62,112.43,112.43,9245.0,91.1319,91.1319,90.9782,90.9782,9245.0
2015-12-08 14:35:00,112.43,112.58,112.43,112.56,11609.0,90.9782,91.0995,90.9782,91.0834,11609.0
2015-12-08 14:40:00,112.55,112.55,112.41,112.47,9608.0,91.0753,91.0753,90.962,91.0105,9608.0
2015-12-08 14:45:00,112.49,112.64,112.49,112.56,11299.0,91.0267,91.1481,91.0267,91.0834,11299.0
2015-12-08 14:50:00,112.56,112.6,112.47,112.56,14354.0,91.0834,91.1157,91.0105,91.0834,14354.0
2015-12-08 14:55:00,112.55,112.57,112.42,112.44,13961.0,91.0753,91.0915,90.9701,90.9863,13961.0
2015-12-08 15:00:00,112.42,112.42,112.24,112.38,25196.0,90.9701,90.9701,90.8244,90.9377,25196.0
2015-12-08 15:05:00,112.37,112.45,112.35,112.44,13772.0,90.9296,90.9944,90.9134,90.9863,13772.0
2015-12-08 15:10:00,112.43,112.46,112.32,112.32,16788.0,90.9782,91.0024,90.8892,90.8892,16788.0
2015-12-08 15:15:00,112.3,112.36,112.26,112.31,23716.0,90.873,90.9215,90.8406,90.8811,23716.0
2015-12-08 15:20:00,112.3,112.43,112.25,112.39,15530.0,90.873,90.9782,90.8325,90.9458,15530.0
2015-12-08 15:25:00,112.41,112.41,112.3,112.32,15429.0,90.962,90.962,90.873,90.8892,15429.0
2015-12-08 15:30:00,112.31,112.53,112.22,112.47,41082.0,90.8811,91.0591,90.8082,91.0105,41082.0
2015-12-08 15:35:00,112.47,112.49,112.33,112.38,16515.0,91.0105,91.0267,90.8972,90.9377,16515.0
2015-12-08 15:40:00,112.37,112.43,112.29,112.38,39315.0,90.9296,90.9782,90.8649,90.9377,39315.0
2015-12-08 15:45:00,112.39,112.51,112.39,112.5,39170.0,90.9458,91.0429,90.9458,91.0348,39170.0
2015-12-08 15:50:00,112.5,112.65,112.49,112.63,40503.0,91.0348,91.1562,91.0267,91.14,40503.0
2015-12-08 15:55:00,112.63,112.64,112.31,112.4,128109.0,91.14,91.1481,90.8811,90.9539,128109.0
2015-12-09 09:30:00,111.66,111.99,111.56,111.71,28471.0,90.3551,90.6221,90.2742,90.3955,28471.0
2015-12-09 09:35:00,111.82,112.35,111.81,112.35,8345.0,90.4846,90.9134,90.4765,90.9134,8345.0
2015-12-09 09:40:00,112.35,112.44,112.3,112.31,12676.0,90.9134,90.9863,90.873,90.8811,12676.0
2015-12-09 09:45:00,112.36,112.42,112.29,112.41,12316.0,90.9215,90.9701,90.8649,90.962,12316.0
2015-12-09 09:50:00,112.37,112.41,112.29,112.33,7250.0,90.9296,90.962,90.8649,90.8972,7250.0
2015-12-09 09:55:00,112.32,112.46,112.32,112.37,5293.0,90.8892,91.0024,90.8892,90.9296,5293.0
2015-12-09 10:00:00,112.34,112.34,112.2,112.26,5772.0,90.9053,90.9053,90.7921,90.8406,5772.0
2015-12-09 10:05:00,112.24,112.5,112.24,112.49,10028.0,90.8244,91.0348,90.8244,91.0267,10028.0
2015-12-09 10:10:00,112.55,112.71,112.53,112.59,21820.0,91.0753,91.2047,91.0591,91.1076,21820.0
2015-12-09 10:15:00,112.59,112.61,112.44,112.48,10677.0,91.1076,91.1238,90.9863,91.0186,10677.0
2015-12-09 10:20:00,112.45,112.53,112.38,112.42,8249.0,90.9944,91.0591,90.9377,90.9701,8249.0
2015-12-09 10:25:00,112.38,112.4,112.33,112.37,10382.0,90.9377,90.9539,90.8972,90.9296,10382.0
2015-12-09 10:30:00,112.39,112.79,112.39,112.76,16114.0,90.9458,91.2695,90.9458,91.2452,16114.0
2015-12-09 10:35:00,112.76,112.84,112.7,112.7,10224.0,91.2452,91.3099,91.1967,91.1967,10224.0
2015-12-09 10:40:00,112.72,112.85,112.72,112.85,6651.0,91.2128,91.318,91.2128,91.318,6651.0
2015-12-09 10:45:00,112.85,112.89,112.73,112.73,7763.0,91.318,91.3504,91.2209,91.2209,7763.0
2015-12-09 10:50:00,112.71,112.79,112.71,112.76,8641.0,91.2047,91.2695,91.2047,91.2452,8641.0
2015-12-09 10:55:00,112.75,112.85,112.74,112.78,5916.0,91.2371,91.318,91.229,91.2614,5916.0
2015-12-09 11:00:00,112.81,112.83,112.58,112.58,10027.0,91.2857,91.3018,91.0995,91.0995,10027.0
2015-12-09 11:05:00,112.58,112.67,112.54,112.54,7756.0,91.0995,91.1724,91.0672,91.0672,7756.0
2015-12-09 11:10:00,112.54,112.65,112.54,112.62,7745.0,91.0672,91.1562,91.0672,91.1319,7745.0
2015-12-09 11:15:00,112.61,112.61,112.39,112.39,10503.0,91.1238,91.1238,90.9458,90.9458,10503.0
2015-12-09 11:20:00,112.38,112.49,112.38,112.38,7155.0,90.9377,91.0267,90.9377,90.9377,7155.0
2015-12-09 11:25:00,112.3,112.39,112.28,112.28,10374.0,90.873,90.9458,90.8568,90.8568,10374.0
2015-12-09 11:30:00,112.31,112.34,112.1,112.12,19190.0,90.8811,90.9053,90.7111,90.7273,19190.0
2015-12-09 11:35:00,112.1,112.16,112.02,112.12,9256.0,90.7111,90.7597,90.6464,90.7273,9256.0
2015-12-09 11:40:00,112.12,112.18,111.86,111.86,16316.0,90.7273,90.7759,90.5169,90.5169,16316.0
2015-12-09 11:45:00,111.85,111.85,111.6,111.67,12877.0,90.5088,90.5088,90.3065,90.3632,12877.0
2015-12-09 11:50:00,111.65,111.79,111.64,111.77,6666.0,90.347,90.4603,90.3389,90.4441,6666.0
2015-12-09 11:55:00,111.78,111.82,111.68,111.74,21000.0,90.4522,90.4846,90.3713,90.4198,21000.0
2015-12-09 12:00:00,111.74,111.88,111.73,111.76,10975.0,90.4198,90.5331,90.4117,90.436,10975.0
2015-12-09 12:05:00,111.76,111.87,111.72,111.87,9726.0,90.436,90.525,90.4036,90.525,9726.0
2015-12-09 12:10:00,111.85,111.93,111.74,111.81,17001.0,90.5088,90.5736,90.4198,90.4765,17001.0
2015-12-09 12:15:00,111.8,111.89,111.63,111.63,13979.0,90.4684,90.5412,90.3308,90.3308,13979.0
2015-12-09 12:20:00,111.61,111.63,111.48,111.56,9927.0,90.3146,90.3308,90.2094,90.2742,9927.0
2015-12-09 12:25:00,111.51,111.54,111.32,111.39,9285.0,90.2337,90.258,90.08,90.1366,9285.0
2015-12-09 12:30:00,111.35,111.35,111.23,111.25,12052.0,90.1042,90.1042,90.0071,90.0233,12052.0
2015-12-09 12:35:00,111.23,111.26,111.06,111.08,11573.0,90.0071,90.0314,89.8696,89.8858,11573.0
2015-12-09 12:40:00,111.05,111.15,110.94,111.15,23918.0,89.8615,89.9424,89.7725,89.9424,23918.0
2015-12-09 12:45:00,111.14,111.26,111.13,111.26,11947.0,89.9343,90.0314,89.9262,90.0314,11947.0
2015-12-09 12:50:00,111.27,111.27,111.13,111.13,7982.0,90.0395,90.0395,89.9262,89.9262,7982.0
2015-12-09 12:55:00,111.14,111.14,111.03,111.06,8787.0,89.9343,89.9343,89.8453,89.8696,8787.0
2015-12-09 13:00:00,111.04,111.26,110.99,111.12,11235.0,89.8534,90.0314,89.8129,89.9181,11235.0
2015-12-09 13:05:00,111.1,111.11,110.84,111.1,13365.0,89.9019,89.91,89.6915,89.9019,13365.0
2015-12-09 13:10:00,111.1,111.23,111.06,111.23,12648.0,89.9019,90.0071,89.8696,90.0071,12648.0
2015-12-09 13:15:00,111.21,111.35,111.14,111.17,25365.0,89.9909,90.1042,89.9343,89.9586,25365.0
2015-12-09 13:20:00,111.19,111.25,111.12,111.23,9371.0,89.9748,90.0233,89.9181,90.0071,9371.0
2015-12-09 13:25:00,111.22,111.25,111.11,111.18,12170.0,89.999,90.0233,89.91,89.9667,12170.0
2015-12-09 13:30:00,111.19,111.19,110.98,111.1,11604.0,89.9748,89.9748,89.8048,89.9019,11604.0
2015-12-09 13:35:00,111.11,111.11,110.98,111.05,7470.0,89.91,89.91,89.8048,89.8615,7470.0
2015-12-09 13:40:00,111.03,111.12,110.92,110.94,10042.0,89.8453,89.9181,89.7563,89.7725,10042.0
2015-12-09 13:45:00,110.93,111.08,110.93,111.08,7996.0,89.7644,89.8858,89.7644,89.8858,7996.0
2015-12-09 13:50:00,111.13,111.24,111.07,111.22,11262.0,89.9262,90.0152,89.8777,89.999,11262.0
2015-12-09 13:55:00,111.24,111.28,111.12,111.13,12828.0,90.0152,90.0476,89.9181,89.9262,12828.0
2015-12-09 14:00:00,111.14,111.18,111.03,111.14,23856.0,89.9343,89.9667,89.8453,89.9343,23856.0
2015-12-09 14:05:00,111.13,111.21,111.13,111.19,12314.0,89.9262,89.9909,89.9262,89.9748,12314.0
2015-12-09 14:10:00,111.21,111.32,111.21,111.3,11395.0,89.9909,90.08,89.9909,90.0638,11395.0
2015-12-09 14:15:00,111.31,111.34,111.2,111.23,11751.0,90.0719,90.0961,89.9829,90.0071,11751.0
2015-12-09 14:20:00,111.22,111.22,111.13,111.19,8563.0,89.999,89.999,89.9262,89.9748,8563.0
2015-12-09 14:25:00,111.19,111.24,111.14,111.21,11359.0,89.9748,90.0152,89.9343,89.9909,11359.0
2015-12-09 14:30:00,111.18,111.28,111.13,111.13,12798.0,89.9667,90.0476,89.9262,89.9262,12798.0
2015-12-09 14:35:00,111.13,111.18,111.09,111.16,9103.0,89.9262,89.9667,89.8938,89.9505,9103.0
2015-12-09 14:40:00,111.15,111.15,111.01,111.05,15567.0,89.9424,89.9424,89.8291,89.8615,15567.0
2015-12-09 14:45:00,111.06,111.06,110.85,110.93,12071.0,89.8696,89.8696,89.6996,89.7644,12071.0
2015-12-09 14:50:00,110.91,110.99,110.87,110.98,12429.0,89.7482,89.8129,89.7158,89.8048,12429.0
2015-12-09 14:55:00,110.97,110.99,110.83,110.87,15823.0,89.7967,89.8129,89.6835,89.7158,15823.0
2015-12-09 15:00:00,110.86,111.16,110.85,111.13,19062.0,89.7077,89.9505,89.6996,89.9262,19062.0
2015-12-09 15:05:00,111.13,111.13,111.02,111.09,15471.0,89.9262,89.9262,89.8372,89.8938,15471.0
2015-12-09 15:10:00,111.09,111.2,111.06,111.09,16856.0,89.8938,89.9829,89.8696,89.8938,16856.0
2015-12-09 15:15:00,111.11,111.13,110.97,110.99,26509.0,89.91,89.9262,89.7967,89.8129,26509.0
2015-12-09 15:20:00,111.0,111.25,111.0,111.19,20406.0,89.821,90.0233,89.821,89.9748,20406.0
2015-12-09 15:25:00,111.2,111.29,111.14,111.17,23107.0,89.9829,90.0557,89.9343,89.9586,23107.0
2015-12-09 15:30:00,111.16,111.45,111.16,111.36,28309.0,89.9505,90.1852,89.9505,90.1123,28309.0
2015-12-09 15:35:00,111.36,111.45,111.28,111.29,37245.0,90.1123,90.1852,90.0476,90.0557,37245.0
2015-12-09 15:40:00,111.29,111.32,111.2,111.21,48926.0,90.0557,90.08,89.9829,89.9909,48926.0
2015-12-09 15:45:00,111.2,111.25,110.99,110.99,48618.0,89.9829,90.0233,89.8129,89.8129,48618.0
2015-12-09 15:50:00,110.99,111.13,110.98,111.11,32432.0,89.8129,89.9262,89.8048,89.91,32432.0
2015-12-09 15:55:00,111.1,111.17,110.99,111.04,131708.0,89.9019,89.9586,89.8129,89.8534,131708.0
2015-12-10 09:30:00,110.89,111.21,110.87,111.02,23554.0,89.732,89.9909,89.7158,89.8372,23554.0
2015-12-10 09:35:00,110.99,111.07,110.61,110.8,37293.0,89.8129,89.8777,89.5054,89.6592,37293.0
2015-12-10 09:40:00,110.82,110.88,110.66,110.7,17313.0,89.6754,89.7239,89.5459,89.5783,17313.0
2015-12-10 09:45:00,110.73,110.74,110.52,110.59,40182.0,89.6025,89.6106,89.4326,89.4892,40182.0
2015-12-10 09:50:00,110.57,110.73,110.53,110.71,8302.0,89.4731,89.6025,89.4407,89.5863,8302.0
2015-12-10 09:55:00,110.68,110.71,110.53,110.61,22284.0,89.5621,89.5863,89.4407,89.5054,22284.0
2015-12-10 10:00:00,110.6,110.64,110.44,110.52,15303.0,89.4973,89.5297,89.3679,89.4326,15303.0
2015-12-10 10:05:00,110.54,110.6,110.45,110.47,12464.0,89.4488,89.4973,89.376,89.3921,12464.0
2015-12-10 10:10:00,110.46,110.5,110.25,110.34,19019.0,89.384,89.4164,89.2141,89.2869,19019.0
2015-12-10 10:15:00,110.36,110.57,110.33,110.56,13489.0,89.3031,89.4731,89.2789,89.465,13489.0
2015-12-10 10:20:00,110.6,110.8,110.58,110.77,11977.0,89.4973,89.6592,89.4812,89.6349,11977.0
2015-12-10 10:25:00,110.8,111.02,110.8,110.98,28277.0,89.6592,89.8372,89.6592,89.8048,28277.0
2015-12-10 10:30:00,110.94,111.0,110.86,110.86,11594.0,89.7725,89.821,89.7077,89.7077,11594.0
2015-12-10 10:35:00,110.87,111.07,110.79,111.04,19811.0,89.7158,89.8777,89.6511,89.8534,19811.0
2015-12-10 10:40:00,111.09,111.26,111.02,111.26,20744.0,89.8938,90.0314,89.8372,90.0314,20744.0
2015-12-10 10:45:00,111.27,111.33,111.2,111.25,18543.0,90.0395,90.0881,89.9829,90.0233,18543.0
2015-12-10 10:50:00,111.24,111.32,111.16,111.21,11848.0,90.0152,90.08,89.9505,89.9909,11848.0
2015-12-10 10:55:00,111.22,111.22,111.03,111.03,15003.0,89.999,89.999,89.8453,89.8453,15003.0
2015-12-10 11:00:00,110.98,111.09,110.91,111.09,11352.0,89.8048,89.8938,89.7482,89.8938,11352.0
2015-12-10 11:05:00,111.08,111.08,110.97,111.03,13373.0,89.8858,89.8858,89.7967,89.8453,13373.0
2015-12-10 11:10:00,111.02,111.03,110.95,110.96,11449.0,89.8372,89.8453,89.7806,89.7886,11449.0
2015-12-10 11:15:00,110.96,111.04,110.95,111.03,14270.0,89.7886,89.8534,89.7806,89.8453,14270.0
2015-12-10 11:20:00,111.03,111.14,111.01,111.11,10922.0,89.8453,89.9343,89.8291,89.91,10922.0
2015-12-10 11:25:00,111.1,111.25,111.09,111.14,15378.0,89.9019,90.0233,89.8938,89.9343,15378.0
2015-12-10 11:30:00,111.14,111.14,110.92,110.92,14402.0,89.9343,89.9343,89.7563,89.7563,14402.0
2015-12-10 11:35:00,110.96,111.06,110.93,110.97,11737.0,89.7886,89.8696,89.7644,89.7967,11737.0
2015-12-10 11:40:00,111.0,111.03,110.88,110.89,9565.0,89.821,89.8453,89.7239,89.732,9565.0
2015-12-10 11:45:00,110.9,111.14,110.87,111.12,13418.0,89.7401,89.9343,89.7158,89.9181,13418.0
2015-12-10 11:50:00,111.11,111.14,111.04,111.04,10786.0,89.91,89.9343,89.8534,89.8534,10786.0
2015-12-10 11:55:00,111.06,111.1,111.0,111.06,17682.0,89.8696,89.9019,89.821,89.8696,17682.0
2015-12-10 12:00:00,111.06,111.11,110.96,111.09,18615.0,89.8696,89.91,89.7886,89.8938,18615.0
2015-12-10 12:05:00,111.12,111.18,111.06,111.07,9069.0,89.9181,89.9667,89.8696,89.8777,9069.0
2015-12-10 12:10:00,111.04,111.06,110.87,110.87,17583.0,89.8534,89.8696,89.7158,89.7158,17583.0
2015-12-10 12:15:00,110.85,110.88,110.74,110.76,15052.0,89.6996,89.7239,89.6106,89.6268,15052.0
2015-12-10 12:20:00,110.77,110.83,110.73,110.82,4000.0,89.6349,89.6835,89.6025,89.6754,4000.0
2015-12-10 12:25:00,110.85,111.01,110.85,110.99,7789.0,89.6996,89.8291,89.6996,89.8129,7789.0
2015-12-10 12:30:00,110.99,111.0,110.8,110.87,10587.0,89.8129,89.821,89.6592,89.7158,10587.0
2015-12-10 12:35:00,110.89,111.01,110.79,110.85,9412.0,89.732,89.8291,89.6511,89.6996,9412.0
2015-12-10 12:40:00,110.83,111.03,110.83,111.02,6234.0,89.6835,89.8453,89.6835,89.8372,6234.0
2015-12-10 12:45:00,111.0,111.08,110.99,111.07,9073.0,89.821,89.8858,89.8129,89.8777,9073.0
2015-12-10 12:50:00,111.07,111.2,111.05,111.2,11844.0,89.8777,89.9829,89.8615,89.9829,11844.0
2015-12-10 12:55:00,111.2,111.37,111.2,111.3,12975.0,89.9829,90.1204,89.9829,90.0638,12975.0
2015-12-10 13:00:00,111.31,111.33,111.27,111.28,9458.0,90.0719,90.0881,90.0395,90.0476,9458.0
2015-12-10 13:05:00,111.28,111.29,111.18,111.24,11058.0,90.0476,90.0557,89.9667,90.0152,11058.0
2015-12-10 13:10:00,111.22,111.31,111.2,111.31,4571.0,89.999,90.0719,89.9829,90.0719,4571.0
2015-12-10 13:15:00,111.31,111.4,111.3,111.4,11886.0,90.0719,90.1447,90.0638,90.1447,11886.0
2015-12-10 13:20:00,111.38,111.45,111.34,111.34,10439.0,90.1285,90.1852,90.0961,90.0961,10439.0
2015-12-10 13:25:00,111.33,111.35,111.26,111.28,6755.0,90.0881,90.1042,90.0314,90.0476,6755.0
2015-12-10 13:30:00,111.28,111.42,111.28,111.31,7819.0,90.0476,90.1609,90.0476,90.0719,7819.0
2015-12-10 13:35:00,111.31,111.45,111.3,111.43,8241.0,90.0719,90.1852,90.0638,90.169,8241.0
2015-12-10 13:40:00,111.42,111.43,111.33,111.36,9587.0,90.1609,90.169,90.0881,90.1123,9587.0
2015-12-10 13:45:00,111.35,111.35,111.27,111.33,15586.0,90.1042,90.1042,90.0395,90.0881,15586.0
2015-12-10 13:50:00,111.34,111.37,111.26,111.31,10731.0,90.0961,90.1204,90.0314,90.0719,10731.0
2015-12-10 13:55:00,111.31,111.36,111.27,111.27,9759.0,90.0719,90.1123,90.0395,90.0395,9759.0
2015-12-10 14:00:00,111.29,111.35,111.27,111.35,10151.0,90.0557,90.1042,90.0395,90.1042,10151.0
2015-12-10 14:05:00,111.36,111.42,111.35,111.4,13409.0,90.1123,90.1609,90.1042,90.1447,13409.0
2015-12-10 14:10:00,111.38,111.38,111.25,111.26,7286.0,90.1285,90.1285,90.0233,90.0314,7286.0
2015-12-10 14:15:00,111.26,111.39,111.26,111.39,9242.0,90.0314,90.1366,90.0314,90.1366,9242.0
2015-12-10 14:20:00,111.39,111.43,111.35,111.43,8956.0,90.1366,90.169,90.1042,90.169,8956.0
2015-12-10 14:25:00,111.43,111.74,111.43,111.74,24573.0,90.169,90.4198,90.169,90.4198,24573.0
2015-12-10 14:30:00,111.75,111.75,111.62,111.65,13206.0,90.4279,90.4279,90.3227,90.347,13206.0
2015-12-10 14:35:00,111.66,111.67,111.51,111.58,14115.0,90.3551,90.3632,90.2337,90.2904,14115.0
2015-12-10 14:40:00,111.59,111.65,111.55,111.64,10537.0,90.2984,90.347,90.2661,90.3389,10537.0
2015-12-10 14:45:00,111.65,111.71,111.64,111.65,13575.0,90.347,90.3955,90.3389,90.347,13575.0
2015-12-10 14:50:00,111.64,111.64,111.36,111.41,12892.0,90.3389,90.3389,90.1123,90.1528,12892.0
2015-12-10 14:55:00,111.42,111.45,111.33,111.45,10838.0,90.1609,90.1852,90.0881,90.1852,10838.0
2015-12-10 15:00:00,111.44,111.47,111.26,111.31,16987.0,90.1771,90.2013,90.0314,90.0719,16987.0
2015-12-10 15:05:00,111.3,111.31,111.24,111.25,18649.0,90.0638,90.0719,90.0152,90.0233,18649.0
2015-12-10 15:10:00,111.24,111.25,111.14,111.16,19228.0,90.0152,90.0233,89.9343,89.9505,19228.0
2015-12-10 15:15:00,111.16,111.23,111.04,111.07,24734.0,89.9505,90.0071,89.8534,89.8777,24734.0
2015-12-10 15:20:00,111.07,111.11,110.98,111.06,18153.0,89.8777,89.91,89.8048,89.8696,18153.0
2015-12-10 15:25:00,111.05,111.13,110.94,111.11,26925.0,89.8615,89.9262,89.7725,89.91,26925.0
2015-12-10 15:30:00,111.1,111.15,111.03,111.11,23407.0,89.9019,89.9424,89.8453,89.91,23407.0
2015-12-10 15:35:00,111.13,111.19,111.09,111.15,25508.0,89.9262,89.9748,89.8938,89.9424,25508.0
2015-12-10 15:40:00,111.15,111.25,111.15,111.17,29917.0,89.9424,90.0233,89.9424,89.9586,29917.0
2015-12-10 15:45:00,111.14,111.23,111.06,111.11,28290.0,89.9343,90.0071,89.8696,89.91,28290.0
2015-12-10 15:50:00,111.1,111.1,110.95,111.0,31929.0,89.9019,89.9019,89.7806,89.821,31929.0
2015-12-10 15:55:00,110.98,111.1,110.89,111.0,67557.0,89.8048,89.9019,89.732,89.821,67557.0
2015-12-11 09:30:00,109.68,109.92,109.34,109.86,39558.0,88.7529,88.9471,88.4777,88.8985,39558.0
2015-12-11 09:35:00,109.74,110.32,109.74,110.29,45313.0,88.8014,89.2708,88.8014,89.2465,45313.0
2015-12-11 09:40:00,110.3,110.65,110.28,110.6,27387.0,89.2546,89.5378,89.2384,89.4973,27387.0
2015-12-11 09:45:00,110.58,110.69,110.45,110.48,48434.0,89.4812,89.5702,89.376,89.4002,48434.0
2015-12-11 09:50:00,110.49,110.51,110.18,110.38,20298.0,89.4083,89.4245,89.1575,89.3193,20298.0
2015-12-11 09:55:00,110.38,110.52,110.38,110.42,5514.0,89.3193,89.4326,89.3193,89.3517,5514.0
2015-12-11 10:00:00,110.4,110.85,110.26,110.85,12410.0,89.3355,89.6996,89.2222,89.6996,12410.0
2015-12-11 10:05:00,110.88,110.96,110.61,110.67,29436.0,89.7239,89.7886,89.5054,89.554,29436.0
2015-12-11 10:10:00,110.68,110.81,110.57,110.74,20615.0,89.5621,89.6673,89.4731,89.6106,20615.0
2015-12-11 10:15:00,110.74,110.77,110.54,110.59,16350.0,89.6106,89.6349,89.4488,89.4892,16350.0
2015-12-11 10:20:00,110.6,110.62,110.46,110.57,9996.0,89.4973,89.5135,89.384,89.4731,9996.0
2015-12-11 10:25:00,110.57,110.76,110.56,110.7,11980.0,89.4731,89.6268,89.465,89.5783,11980.0
2015-12-11 10:30:00,110.73,110.84,110.46,110.47,13312.0,89.6025,89.6915,89.384,89.3921,13312.0
2015-12-11 10:35:00,110.5,110.51,110.34,110.37,17089.0,89.4164,89.4245,89.2869,89.3112,17089.0
2015-12-11 10:40:00,110.42,110.45,110.37,110.37,19366.0,89.3517,89.376,89.3112,89.3112,19366.0
2015-12-11 10:45:00,110.36,110.41,110.32,110.32,11808.0,89.3031,89.3436,89.2708,89.2708,11808.0
2015-12-11 10:50:00,110.33,110.33,110.18,110.31,28320.0,89.2789,89.2789,89.1575,89.2627,28320.0
2015-12-11 10:55:00,110.28,110.3,110.15,110.2,13281.0,89.2384,89.2546,89.1332,89.1737,13281.0
2015-12-11 11:00:00,110.19,110.32,110.1,110.11,40268.0,89.1656,89.2708,89.0927,89.1008,40268.0
2015-12-11 11:05:00,110.11,110.4,110.11,110.33,18570.0,89.1008,89.3355,89.1008,89.2789,18570.0
2015-12-11 11:10:00,110.33,110.37,110.16,110.36,14391.0,89.2789,89.3112,89.1413,89.3031,14391.0
2015-12-11 11:15:00,110.34,110.43,110.22,110.42,12721.0,89.2869,89.3598,89.1898,89.3517,12721.0
2015-12-11 11:20:00,110.45,110.58,110.39,110.5,10925.0,89.376,89.4812,89.3274,89.4164,10925.0
2015-12-11 11:25:00,110.52,110.53,110.23,110.33,10892.0,89.4326,89.4407,89.1979,89.2789,10892.0
2015-12-11 11:30:00,110.35,110.37,110.21,110.21,11419.0,89.295,89.3112,89.1817,89.1817,11419.0
2015-12-11 11:35:00,110.2,110.28,110.09,110.23,11057.0,89.1737,89.2384,89.0846,89.1979,11057.0
2015-12-11 11:40:00,110.24,110.52,110.24,110.52,8384.0,89.206,89.4326,89.206,89.4326,8384.0
2015-12-11 11:45:00,110.52,110.6,110.43,110.5,11355.0,89.4326,89.4973,89.3598,89.4164,11355.0
2015-12-11 11:50:00,110.53,110.64,110.5,110.62,14656.0,89.4407,89.5297,89.4164,89.5135,14656.0
2015-12-11 11:55:00,110.59,110.6,110.33,110.33,9387.0,89.4892,89.4973,89.2789,89.2789,9387.0
2015-12-11 12:00:00,110.34,110.35,110.2,110.29,12133.0,89.2869,89.295,89.1737,89.2465,12133.0
2015-12-11 12:05:00,110.26,110.39,110.21,110.24,8678.0,89.2222,89.3274,89.1817,89.206,8678.0
2015-12-11 12:10:00,110.22,110.28,110.11,110.19,11183.0,89.1898,89.2384,89.1008,89.1656,11183.0
2015-12-11 12:15:00,110.18,110.18,109.98,110.08,15465.0,89.1575,89.1575,88.9956,89.0766,15465.0
2015-12-11 12:20:00,110.1,110.19,110.0,110.02,7109.0,89.0927,89.1656,89.0118,89.028,7109.0
2015-12-11 12:25:00,110.02,110.06,109.92,110.06,10308.0,89.028,89.0604,88.9471,89.0604,10308.0
2015-12-11 12:30:00,110.02,110.07,109.95,110.07,9437.0,89.028,89.0685,88.9714,89.0685,9437.0
2015-12-11 12:35:00,110.08,110.13,110.02,110.06,10609.0,89.0766,89.117,89.028,89.0604,10609.0
2015-12-11 12:40:00,110.04,110.12,110.0,110.07,13194.0,89.0442,89.1089,89.0118,89.0685,13194.0
2015-12-11 12:45:00,110.1,110.13,110.02,110.02,5684.0,89.0927,89.117,89.028,89.028,5684.0
2015-12-11 12:50:00,110.03,110.08,109.95,110.05,11414.0,89.0361,89.0766,88.9714,89.0523,11414.0
2015-12-11 12:55:00,110.06,110.21,110.05,110.16,9239.0,89.0604,89.1817,89.0523,89.1413,9239.0
2015-12-11 13:00:00,110.16,110.24,110.09,110.19,10156.0,89.1413,89.206,89.0846,89.1656,10156.0
2015-12-11 13:05:00,110.2,110.29,110.13,110.15,18475.0,89.1737,89.2465,89.117,89.1332,18475.0
2015-12-11 13:10:00,110.14,110.24,110.13,110.21,13301.0,89.1251,89.206,89.117,89.1817,13301.0
2015-12-11 13:15:00,110.2,110.36,110.11,110.31,11986.0,89.1737,89.3031,89.1008,89.2627,11986.0
2015-12-11 13:20:00,110.32,110.32,110.22,110.22,6191.0,89.2708,89.2708,89.1898,89.1898,6191.0
2015-12-11 13:25:00,110.2,110.23,110.05,110.12,12792.0,89.1737,89.1979,89.0523,89.1089,12792.0
2015-12-11 13:30:00,110.08,110.16,109.99,110.03,12741.0,89.0766,89.1413,89.0037,89.0361,12741.0
2015-12-11 13:35:00,110.06,110.15,110.04,110.15,7969.0,89.0604,89.1332,89.0442,89.1332,7969.0
2015-12-11 13:40:00,110.13,110.17,110.04,110.16,10730.0,89.117,89.1494,89.0442,89.1413,10730.0
2015-12-11 13:45:00,110.19,110.25,110.15,110.17,8848.0,89.1656,89.2141,89.1332,89.1494,8848.0
2015-12-11 13:50:00,110.17,110.31,110.17,110.25,8372.0,89.1494,89.2627,89.1494,89.2141,8372.0
2015-12-11 13:55:00,110.25,110.3,110.13,110.13,12031.0,89.2141,89.2546,89.117,89.117,12031.0
2015-12-11 14:00:00,110.17,110.26,110.14,110.18,12106.0,89.1494,89.2222,89.1251,89.1575,12106.0
2015-12-11 14:05:00,110.18,110.22,110.14,110.21,8550.0,89.1575,89.1898,89.1251,89.1817,8550.0
2015-12-11 14:10:00,110.21,110.32,110.2,110.24,10898.0,89.1817,89.2708,89.1737,89.206,10898.0
2015-12-11 14:15:00,110.25,110.37,110.24,110.28,14550.0,89.2141,89.3112,89.206,89.2384,14550.0
2015-12-11 14:20:00,110.28,110.29,110.07,110.07,17659.0,89.2384,89.2465,89.0685,89.0685,17659.0
2015-12-11 14:25:00,110.06,110.06,109.9,109.97,15976.0,89.0604,89.0604,88.9309,88.9875,15976.0
2015-12-11 14:30:00,109.97,110.06,109.92,110.01,12172.0,88.9875,89.0604,88.9471,89.0199,12172.0
2015-12-11 14:35:00,110.0,110.09,109.99,110.07,9002.0,89.0118,89.0846,89.0037,89.0685,9002.0
2015-12-11 14:40:00,110.08,110.22,110.01,110.17,16334.0,89.0766,89.1898,89.0199,89.1494,16334.0
2015-12-11 14:45:00,110.2,110.2,110.03,110.07,14871.0,89.1737,89.1737,89.0361,89.0685,14871.0
2015-12-11 14:50:00,110.05,110.13,109.98,110.06,22201.0,89.0523,89.117,88.9956,89.0604,22201.0
2015-12-11 14:55:00,110.06,110.07,109.93,109.93,13489.0,89.0604,89.0685,88.9552,88.9552,13489.0
2015-12-11 15:00:00,109.95,110.1,109.95,109.96,17358.0,88.9714,89.0927,88.9714,88.9794,17358.0
2015-12-11 15:05:00,109.96,109.97,109.75,109.78,13153.0,88.9794,88.9875,88.8095,88.8338,13153.0
2015-12-11 15:10:00,109.76,109.88,109.69,109.74,25655.0,88.8176,88.9147,88.761,88.8014,25655.0
2015-12-11 15:15:00,109.72,109.77,109.59,109.66,22768.0,88.7852,88.8257,88.68,88.7367,22768.0
2015-12-11 15:20:00,109.64,109.71,109.54,109.54,26203.0,88.7205,88.7771,88.6396,88.6396,26203.0
2015-12-11 15:25:00,109.54,109.74,109.45,109.73,36099.0,88.6396,88.8014,88.5668,88.7933,36099.0
2015-12-11 15:30:00,109.72,109.8,109.62,109.75,39296.0,88.7852,88.85,88.7043,88.8095,39296.0
2015-12-11 15:35:00,109.75,109.89,109.74,109.77,29094.0,88.8095,88.9228,88.8014,88.8257,29094.0
2015-12-11 15:40:00,109.77,109.84,109.69,109.74,39555.0,88.8257,88.8823,88.761,88.8014,39555.0
2015-12-11 15:45:00,109.74,109.84,109.68,109.81,48437.0,88.8014,88.8823,88.7529,88.8581,48437.0
2015-12-11 15:50:00,109.8,109.87,109.67,109.7,34635.0,88.85,88.9066,88.7448,88.7691,34635.0
2015-12-11 15:55:00,109.71,109.85,109.61,109.77,87901.0,88.7771,88.8904,88.6962,88.8257,87901.0
2015-12-14 09:30:00,109.93,110.5,109.67,110.5,36046.0,88.9552,89.4164,88.7448,89.4164,36046.0
2015-12-14 09:35:00,110.5,110.83,110.46,110.56,18218.0,89.4164,89.6835,89.384,89.465,18218.0
2015-12-14 09:40:00,110.54,110.54,110.18,110.29,10992.0,89.4488,89.4488,89.1575,89.2465,10992.0
2015-12-14 09:45:00,110.23,110.99,110.21,110.99,36288.0,89.1979,89.8129,89.1817,89.8129,36288.0
2015-12-14 09:50:00,110.95,111.1,110.84,110.93,27756.0,89.7806,89.9019,89.6915,89.7644,27756.0
2015-12-14 09:55:00,110.93,111.0,110.84,110.91,20665.0,89.7644,89.821,89.6915,89.7482,20665.0
2015-12-14 10:00:00,110.93,111.16,110.9,111.05,23268.0,89.7644,89.9505,89.7401,89.8615,23268.0
2015-12-14 10:05:00,111.04,111.42,111.02,111.34,22463.0,89.8534,90.1609,89.8372,90.0961,22463.0
2015-12-14 10:10:00,111.37,111.43,110.8,111.07,53396.0,90.1204,90.169,89.6592,89.8777,53396.0
2015-12-14 10:15:00,111.04,112.03,110.97,111.12,55034.0,89.8534,90.6545,89.7967,89.9181,55034.0
2015-12-14 10:20:00,111.11,111.25,111.0,111.11,27047.0,89.91,90.0233,89.821,89.91,27047.0
2015-12-14 10:25:00,111.09,111.1,110.77,110.82,17275.0,89.8938,89.9019,89.6349,89.6754,17275.0
2015-12-14 10:30:00,110.82,110.94,110.75,110.91,17391.0,89.6754,89.7725,89.6187,89.7482,17391.0
2015-12-14 10:35:00,110.93,111.06,110.84,111.03,21167.0,89.7644,89.8696,89.6915,89.8453,21167.0
2015-12-14 10:40:00,110.98,111.1,110.91,111.01,10668.0,89.8048,89.9019,89.7482,89.8291,10668.0
2015-12-14 10:45:00,110.98,111.07,110.86,110.91,27647.0,89.8048,89.8777,89.7077,89.7482,27647.0
2015-12-14 10:50:00,110.87,110.95,110.76,110.79,14606.0,89.7158,89.7806,89.6268,89.6511,14606.0
2015-12-14 10:55:00,110.77,111.05,110.73,111.05,16424.0,89.6349,89.8615,89.6025,89.8615,16424.0
2015-12-14 11:00:00,111.04,111.04,110.83,110.93,15992.0,89.8534,89.8534,89.6835,89.7644,15992.0
2015-12-14 11:05:00,110.93,110.97,110.8,110.81,13749.0,89.7644,89.7967,89.6592,89.6673,13749.0
2015-12-14 11:10:00,110.81,110.85,110.59,110.69,22878.0,89.6673,89.6996,89.4892,89.5702,22878.0
2015-12-14 11:15:00,110.68,110.74,110.57,110.68,16290.0,89.5621,89.6106,89.4731,89.5621,16290.0
2015-12-14 11:20:00,110.72,111.02,110.71,110.91,22115.0,89.5944,89.8372,89.5863,89.7482,22115.0
2015-12-14 11:25:00,110.9,110.93,110.81,110.93,16972.0,89.7401,89.7644,89.6673,89.7644,16972.0
2015-12-14 11:30:00,110.86,110.86,110.65,110.68,13877.0,89.7077,89.7077,89.5378,89.5621,13877.0
2015-12-14 11:35:00,110.68,110.71,110.49,110.59,19937.0,89.5621,89.5863,89.4083,89.4892,19937.0
2015-12-14 11:40:00,110.62,110.82,110.55,110.76,17620.0,89.5135,89.6754,89.4569,89.6268,17620.0
2015-12-14 11:45:00,110.76,110.82,110.65,110.68,15492.0,89.6268,89.6754,89.5378,89.5621,15492.0
2015-12-14 11:50:00,110.7,110.83,110.64,110.81,14151.0,89.5783,89.6835,89.5297,89.6673,14151.0
2015-12-14 11:55:00,110.89,111.0,110.87,110.95,25250.0,89.732,89.821,89.7158,89.7806,25250.0
2015-12-14 12:00:00,110.93,110.95,110.77,110.79,24031.0,89.7644,89.7806,89.6349,89.6511,24031.0
2015-12-14 12:05:00,110.8,111.12,110.77,111.1,16206.0,89.6592,89.9181,89.6349,89.9019,16206.0
2015-12-14 12:10:00,111.11,111.24,111.09,111.18,14016.0,89.91,90.0152,89.8938,89.9667,14016.0
2015-12-14 12:15:00,111.19,111.26,111.09,111.18,26710.0,89.9748,90.0314,89.8938,89.9667,26710.0
2015-12-14 12:20:00,111.21,111.26,111.04,111.26,9711.0,89.9909,90.0314,89.8534,90.0314,9711.0
2015-12-14 12:25:00,111.24,111.42,111.23,111.42,16817.0,90.0152,90.1609,90.0071,90.1609,16817.0
2015-12-14 12:30:00,111.42,111.5,111.28,111.32,13485.0,90.1609,90.2256,90.0476,90.08,13485.0
2015-12-14 12:35:00,111.3,111.37,111.25,111.29,10165.0,90.0638,90.1204,90.0233,90.0557,10165.0
2015-12-14 12:40:00,111.27,111.27,110.94,110.94,22800.0,90.0395,90.0395,89.7725,89.7725,22800.0
2015-12-14 12:45:00,110.97,111.18,110.96,111.02,15599.0,89.7967,89.9667,89.7886,89.8372,15599.0
2015-12-14 12:50:00,111.04,111.26,111.04,111.26,38204.0,89.8534,90.0314,89.8534,90.0314,38204.0
2015-12-14 12:55:00,111.27,111.44,111.22,111.39,32807.0,90.0395,90.1771,89.999,90.1366,32807.0
2015-12-14 13:00:00,111.41,111.46,111.2,111.22,17955.0,90.1528,90.1932,89.9829,89.999,17955.0
2015-12-14 13:05:00,111.24,111.28,111.11,111.13,18230.0,90.0152,90.0476,89.91,89.9262,18230.0
2015-12-14 13:10:00,111.14,111.15,110.86,110.88,17512.0,89.9343,89.9424,89.7077,89.7239,17512.0
2015-12-14 13:15:00,110.86,110.98,110.81,110.93,17339.0,89.7077,89.8048,89.6673,89.7644,17339.0
2015-12-14 13:20:00,110.92,110.96,110.82,110.9,11965.0,89.7563,89.7886,89.6754,89.7401,11965.0
2015-12-14 13:25:00,110.88,110.9,110.82,110.88,13706.0,89.7239,89.7401,89.6754,89.7239,13706.0
2015-12-14 13:30:00,110.85,110.85,110.72,110.76,16364.0,89.6996,89.6996,89.5944,89.6268,16364.0
2015-12-14 13:35:00,110.75,110.77,110.56,110.6,13563.0,89.6187,89.6349,89.465,89.4973,13563.0
2015-12-14 13:40:00,110.61,110.67,110.57,110.66,9159.0,89.5054,89.554,89.4731,89.5459,9159.0
2015-12-14 13:45:00,110.64,110.71,110.58,110.7,15881.0,89.5297,89.5863,89.4812,89.5783,15881.0
2015-12-14 13:50:00,110.71,110.76,110.64,110.7,12047.0,89.5863,89.6268,89.5297,89.5783,12047.0
2015-12-14 13:55:00,110.69,110.74,110.64,110.68,13254.0,89.5702,89.6106,89.5297,89.5621,13254.0
2015-12-14 14:00:00,110.7,110.7,110.41,110.47,21415.0,89.5783,89.5783,89.3436,89.3921,21415.0
2015-12-14 14:05:00,110.49,110.65,110.47,110.52,21802.0,89.4083,89.5378,89.3921,89.4326,21802.0
2015-12-14 14:10:00,110.51,110.65,110.43,110.51,21961.0,89.4245,89.5378,89.3598,89.4245,21961.0
2015-12-14 14:15:00,110.53,110.54,110.42,110.51,13503.0,89.4407,89.4488,89.3517,89.4245,13503.0
2015-12-14 14:20:00,110.48,110.52,110.39,110.41,16743.0,89.4002,89.4326,89.3274,89.3436,16743.0
2015-12-14 14:25:00,110.4,110.43,110.33,110.37,29878.0,89.3355,89.3598,89.2789,89.3112,29878.0
2015-12-14 14:30:00,110.35,110.43,110.32,110.43,17364.0,89.295,89.3598,89.2708,89.3598,17364.0
2015-12-14 14:35:00,110.45,110.47,110.36,110.47,17630.0,89.376,89.3921,89.3031,89.3921,17630.0
2015-12-14 14:40:00,110.48,110.55,110.42,110.43,15945.0,89.4002,89.4569,89.3517,89.3598,15945.0
2015-12-14 14:45:00,110.41,110.54,110.41,110.53,17363.0,89.3436,89.4488,89.3436,89.4407,17363.0
2015-12-14 14:50:00,110.53,110.77,110.53,110.75,17829.0,89.4407,89.6349,89.4407,89.6187,17829.0
2015-12-14 14:55:00,110.73,110.73,110.58,110.6,20443.0,89.6025,89.6025,89.4812,89.4973,20443.0
2015-12-14 15:00:00,110.59,110.62,110.48,110.53,18338.0,89.4892,89.5135,89.4002,89.4407,18338.0
2015-12-14 15:05:00,110.53,110.59,110.36,110.41,26561.0,89.4407,89.4892,89.3031,89.3436,26561.0
2015-12-14 15:10:00,110.4,110.44,110.37,110.39,17920.0,89.3355,89.3679,89.3112,89.3274,17920.0
2015-12-14 15:15:00,110.39,110.64,110.36,110.6,24315.0,89.3274,89.5297,89.3031,89.4973,24315.0
2015-12-14 15:20:00,110.59,110.64,110.57,110.58,19076.0,89.4892,89.5297,89.4731,89.4812,19076.0
2015-12-14 15:25:00,110.59,110.59,110.47,110.54,35156.0,89.4892,89.4892,89.3921,89.4488,35156.0
2015-12-14 15:30:00,110.52,110.72,110.51,110.72,30858.0,89.4326,89.5944,89.4245,89.5944,30858.0
2015-12-14 15:35:00,110.73,110.92,110.69,110.81,40242.0,89.6025,89.7563,89.5702,89.6673,40242.0
2015-12-14 15:40:00,110.8,110.81,110.64,110.68,23999.0,89.6592,89.6673,89.5297,89.5621,23999.0
2015-12-14 15:45:00,110.67,110.99,110.6,110.96,62624.0,89.554,89.8129,89.4973,89.7886,62624.0
2015-12-14 15:50:00,110.96,111.08,110.86,111.07,43231.0,89.7886,89.8858,89.7077,89.8777,43231.0
2015-12-14 15:55:00,111.06,111.1,110.93,111.05,95843.0,89.8696,89.9019,89.7644,89.8615,95843.0
2015-12-15 09:30:00,111.77,112.91,111.75,112.86,64376.0,90.4441,91.3666,90.4279,91.3261,64376.0
2015-12-15 09:35:00,112.84,112.86,112.52,112.67,32088.0,91.3099,91.3261,91.051,91.1724,32088.0
2015-12-15 09:40:00,112.67,112.75,112.52,112.61,22815.0,91.1724,91.2371,91.051,91.1238,22815.0
2015-12-15 09:45:00,112.63,113.04,112.63,113.04,24502.0,91.14,91.4718,91.14,91.4718,24502.0
2015-12-15 09:50:00,113.05,113.23,113.02,113.02,34256.0,91.4799,91.6255,91.4556,91.4556,34256.0
2015-12-15 09:55:00,113.01,113.16,112.92,112.99,16118.0,91.4475,91.5689,91.3747,91.4313,16118.0
2015-12-15 10:00:00,112.99,113.27,112.97,113.07,37538.0,91.4313,91.6579,91.4151,91.4961,37538.0
2015-12-15 10:05:00,113.07,113.08,112.65,112.83,29736.0,91.4961,91.5041,91.1562,91.3018,29736.0
2015-12-15 10:10:00,112.83,112.97,112.8,112.9,27561.0,91.3018,91.4151,91.2776,91.3585,27561.0
2015-12-15 10:15:00,112.83,112.89,112.67,112.86,18233.0,91.3018,91.3504,91.1724,91.3261,18233.0
2015-12-15 10:20:00,112.85,112.93,112.69,112.88,31923.0,91.318,91.3828,91.1886,91.3423,31923.0
2015-12-15 10:25:00,112.89,113.01,112.87,112.87,15641.0,91.3504,91.4475,91.3342,91.3342,15641.0
2015-12-15 10:30:00,112.86,112.9,112.76,112.76,16043.0,91.3261,91.3585,91.2452,91.2452,16043.0
2015-12-15 10:35:00,112.74,113.06,112.73,113.02,22893.0,91.229,91.488,91.2209,91.4556,22893.0
2015-12-15 10:40:00,113.01,113.19,112.97,113.19,12561.0,91.4475,91.5932,91.4151,91.5932,12561.0
2015-12-15 10:45:00,113.16,113.32,113.06,113.29,15894.0,91.5689,91.6984,91.488,91.6741,15894.0
2015-12-15 10:50:00,113.27,113.34,113.14,113.14,10841.0,91.6579,91.7145,91.5527,91.5527,10841.0
2015-12-15 10:55:00,113.12,113.17,113.03,113.08,13449.0,91.5365,91.577,91.4637,91.5041,13449.0
2015-12-15 11:00:00,113.04,113.18,112.97,113.14,15598.0,91.4718,91.5851,91.4151,91.5527,15598.0
2015-12-15 11:05:00,113.14,113.27,113.14,113.21,8253.0,91.5527,91.6579,91.5527,91.6093,8253.0
2015-12-15 11:10:00,113.22,113.24,113.13,113.19,11080.0,91.6174,91.6336,91.5446,91.5932,11080.0
2015-12-15 11:15:00,113.16,113.21,113.06,113.06,11713.0,91.5689,91.6093,91.488,91.488,11713.0
2015-12-15 11:20:00,113.05,113.07,112.93,113.06,13116.0,91.4799,91.4961,91.3828,91.488,13116.0
2015-12-15 11:25:00,113.06,113.14,113.03,113.1,17203.0,91.488,91.5527,91.4637,91.5203,17203.0
2015-12-15 11:30:00,113.16,113.2,113.1,113.1,10298.0,91.5689,91.6013,91.5203,91.5203,10298.0
2015-12-15 11:35:00,113.14,113.2,113.07,113.14,11551.0,91.5527,91.6013,91.4961,91.5527,11551.0
2015-12-15 11:40:00,113.13,113.16,112.91,112.95,16269.0,91.5446,91.5689,91.3666,91.399,16269.0
2015-12-15 11:45:00,112.97,113.03,112.87,112.87,14901.0,91.4151,91.4637,91.3342,91.3342,14901.0
2015-12-15 11:50:00,112.89,113.02,112.89,113.02,12764.0,91.3504,91.4556,91.3504,91.4556,12764.0
2015-12-15 11:55:00,113.04,113.08,113.0,113.03,16083.0,91.4718,91.5041,91.4394,91.4637,16083.0
2015-12-15 12:00:00,113.03,113.09,112.94,113.04,19030.0,91.4637,91.5122,91.3909,91.4718,19030.0
2015-12-15 12:05:00,113.03,113.12,113.01,113.04,11754.0,91.4637,91.5365,91.4475,91.4718,11754.0
2015-12-15 12:10:00,113.02,113.03,112.95,112.95,7755.0,91.4556,91.4637,91.399,91.399,7755.0
2015-12-15 12:15:00,112.96,113.1,112.94,113.03,10016.0,91.407,91.5203,91.3909,91.4637,10016.0
2015-12-15 12:20:00,113.01,113.21,113.01,113.14,11386.0,91.4475,91.6093,91.4475,91.5527,11386.0
2015-12-15 12:25:00,113.11,113.21,113.11,113.19,13437.0,91.5284,91.6093,91.5284,91.5932,13437.0
2015-12-15 12:30:00,113.19,113.44,113.18,113.37,18683.0,91.5932,91.7955,91.5851,91.7388,18683.0
2015-12-15 12:35:00,113.35,113.57,113.33,113.48,22915.0,91.7226,91.9007,91.7064,91.8278,22915.0
2015-12-15 12:40:00,113.48,113.48,113.34,113.37,9704.0,91.8278,91.8278,91.7145,91.7388,9704.0
2015-12-15 12:45:00,113.37,113.44,113.32,113.42,9765.0,91.7388,91.7955,91.6984,91.7793,9765.0
2015-12-15 12:50:00,113.43,113.43,113.31,113.31,14252.0,91.7874,91.7874,91.6903,91.6903,14252.0
2015-12-15 12:55:00,113.32,113.57,113.32,113.53,15940.0,91.6984,91.9007,91.6984,91.8683,15940.0
2015-12-15 13:00:00,113.57,113.67,113.45,113.55,18352.0,91.9007,91.9816,91.8036,91.8845,18352.0
2015-12-15 13:05:00,113.53,113.58,113.48,113.54,16946.0,91.8683,91.9087,91.8278,91.8764,16946.0
2015-12-15 13:10:00,113.5,113.59,113.48,113.52,15836.0,91.844,91.9168,91.8278,91.8602,15836.0
2015-12-15 13:15:00,113.52,113.58,113.45,113.45,14120.0,91.8602,91.9087,91.8036,91.8036,14120.0
2015-12-15 13:20:00,113.46,113.51,113.37,113.45,7939.0,91.8116,91.8521,91.7388,91.8036,7939.0
2015-12-15 13:25:00,113.45,113.48,113.4,113.44,13881.0,91.8036,91.8278,91.7631,91.7955,13881.0
2015-12-15 13:30:00,113.46,113.51,113.38,113.41,13044.0,91.8116,91.8521,91.7469,91.7712,13044.0
2015-12-15 13:35:00,113.42,113.52,113.4,113.49,8844.0,91.7793,91.8602,91.7631,91.8359,8844.0
2015-12-15 13:40:00,113.49,113.49,113.43,113.49,8211.0,91.8359,91.8359,91.7874,91.8359,8211.0
2015-12-15 13:45:00,113.49,113.6,113.49,113.59,13697.0,91.8359,91.9249,91.8359,91.9168,13697.0
2015-12-15 13:50:00,113.6,113.72,113.53,113.59,13361.0,91.9249,92.022,91.8683,91.9168,13361.0
2015-12-15 13:55:00,113.6,113.68,113.59,113.6,24805.0,91.9249,91.9897,91.9168,91.9249,24805.0
2015-12-15 14:00:00,113.6,113.67,113.49,113.64,12696.0,91.9249,91.9816,91.8359,91.9573,12696.0
2015-12-15 14:05:00,113.63,113.67,113.52,113.52,7869.0,91.9492,91.9816,91.8602,91.8602,7869.0
2015-12-15 14:10:00,113.54,113.63,113.52,113.57,38779.0,91.8764,91.9492,91.8602,91.9007,38779.0
2015-12-15 14:15:00,113.57,113.63,113.52,113.63,43018.0,91.9007,91.9492,91.8602,91.9492,43018.0
2015-12-15 14:20:00,113.63,113.66,113.47,113.47,29135.0,91.9492,91.9735,91.8197,91.8197,29135.0
2015-12-15 14:25:00,113.47,113.61,113.45,113.53,45768.0,91.8197,91.933,91.8036,91.8683,45768.0
2015-12-15 14:30:00,113.54,113.64,113.44,113.46,37631.0,91.8764,91.9573,91.7955,91.8116,37631.0
2015-12-15 14:35:00,113.48,113.55,113.41,113.42,12435.0,91.8278,91.8845,91.7712,91.7793,12435.0
2015-12-15 14:40:00,113.41,113.45,113.37,113.38,33176.0,91.7712,91.8036,91.7388,91.7469,33176.0
2015-12-15 14:45:00,113.41,113.42,113.26,113.27,34035.0,91.7712,91.7793,91.6498,91.6579,34035.0
2015-12-15 14:50:00,113.28,113.36,113.27,113.34,14766.0,91.666,91.7307,91.6579,91.7145,14766.0
2015-12-15 14:55:00,113.33,113.34,113.25,113.33,17356.0,91.7064,91.7145,91.6417,91.7064,17356.0
2015-12-15 15:00:00,113.32,113.32,113.18,113.19,15589.0,91.6984,91.6984,91.5851,91.5932,15589.0
2015-12-15 15:05:00,113.19,113.25,113.16,113.25,57313.0,91.5932,91.6417,91.5689,91.6417,57313.0
2015-12-15 15:10:00,113.26,113.29,113.19,113.25,16830.0,91.6498,91.6741,91.5932,91.6417,16830.0
2015-12-15 15:15:00,113.26,113.35,113.23,113.35,17220.0,91.6498,91.7226,91.6255,91.7226,17220.0
2015-12-15 15:20:00,113.34,113.37,113.26,113.29,18778.0,91.7145,91.7388,91.6498,91.6741,18778.0
2015-12-15 15:25:00,113.27,113.38,113.25,113.32,20489.0,91.6579,91.7469,91.6417,91.6984,20489.0
2015-12-15 15:30:00,113.3,113.3,113.16,113.18,27764.0,91.6822,91.6822,91.5689,91.5851,27764.0
2015-12-15 15:35:00,113.21,113.29,113.13,113.28,51054.0,91.6093,91.6741,91.5446,91.666,51054.0
2015-12-15 15:40:00,113.28,113.34,113.24,113.28,49211.0,91.666,91.7145,91.6336,91.666,49211.0
2015-12-15 15:45:00,113.26,113.42,113.18,113.36,72267.0,91.6498,91.7793,91.5851,91.7307,72267.0
2015-12-15 15:50:00,113.36,113.38,113.24,113.27,50017.0,91.7307,91.7469,91.6336,91.6579,50017.0
2015-12-15 15:55:00,113.28,113.29,113.18,113.2,114490.0,91.666,91.6741,91.5851,91.6013,114490.0
2015-12-16 09:30:00,114.09,114.84,113.9,114.61,44610.0,92.3214,92.9283,92.1677,92.7422,44610.0
2015-12-16 09:35:00,114.48,114.53,114.11,114.27,19524.0,92.637,92.6775,92.3376,92.4671,19524.0
2015-12-16 09:40:00,114.27,114.5,114.17,114.36,13874.0,92.4671,92.6532,92.3862,92.5399,13874.0
2015-12-16 09:45:00,114.33,114.41,114.13,114.2,29046.0,92.5156,92.5804,92.3538,92.4104,29046.0
2015-12-16 09:50:00,114.19,114.19,113.95,114.09,16738.0,92.4024,92.4024,92.2082,92.3214,16738.0
2015-12-16 09:55:00,114.05,114.08,113.77,113.84,22779.0,92.2891,92.3133,92.0625,92.1191,22779.0
2015-12-16 10:00:00,113.84,113.91,113.7,113.86,14330.0,92.1191,92.1758,92.0059,92.1353,14330.0
2015-12-16 10:05:00,113.81,113.87,113.75,113.75,12307.0,92.0949,92.1434,92.0463,92.0463,12307.0
2015-12-16 10:10:00,113.74,113.83,113.6,113.63,11843.0,92.0382,92.111,91.9249,91.9492,11843.0
2015-12-16 10:15:00,113.64,113.94,113.64,113.93,17387.0,91.9573,92.2001,91.9573,92.192,17387.0
2015-12-16 10:20:00,113.95,113.95,113.79,113.79,29719.0,92.2082,92.2082,92.0787,92.0787,29719.0
2015-12-16 10:25:00,113.83,113.92,113.77,113.83,13140.0,92.111,92.1839,92.0625,92.111,13140.0
2015-12-16 10:30:00,113.83,114.08,113.75,113.95,44095.0,92.111,92.3133,92.0463,92.2082,44095.0
2015-12-16 10:35:00,113.93,114.0,113.79,113.82,20043.0,92.192,92.2486,92.0787,92.103,20043.0
2015-12-16 10:40:00,113.78,113.85,113.73,113.8,10830.0,92.0706,92.1272,92.0301,92.0868,10830.0
2015-12-16 10:45:00,113.82,113.91,113.67,113.9,17799.0,92.103,92.1758,91.9816,92.1677,17799.0
2015-12-16 10:50:00,113.88,113.99,113.88,113.92,24550.0,92.1515,92.2405,92.1515,92.1839,24550.0
2015-12-16 10:55:00,113.95,114.06,113.9,113.91,18819.0,92.2082,92.2972,92.1677,92.1758,18819.0
2015-12-16 11:00:00,113.89,113.94,113.82,113.82,12367.0,92.1596,92.2001,92.103,92.103,12367.0
2015-12-16 11:05:00,113.83,114.02,113.82,113.98,15431.0,92.111,92.2648,92.103,92.2324,15431.0
2015-12-16 11:10:00,114.0,114.04,113.96,114.0,36185.0,92.2486,92.281,92.2162,92.2486,36185.0
2015-12-16 11:15:00,114.02,114.03,113.78,113.85,15877.0,92.2648,92.2729,92.0706,92.1272,15877.0
2015-12-16 11:20:00,113.87,113.89,113.69,113.74,10000.0,92.1434,92.1596,91.9978,92.0382,10000.0
2015-12-16 11:25:00,113.77,113.87,113.75,113.76,7291.0,92.0625,92.1434,92.0463,92.0544,7291.0
2015-12-16 11:30:00,113.77,113.87,113.75,113.82,8992.0,92.0625,92.1434,92.0463,92.103,8992.0
2015-12-16 11:35:00,113.81,113.93,113.81,113.83,11069.0,92.0949,92.192,92.0949,92.111,11069.0
2015-12-16 11:40:00,113.8,113.81,113.73,113.73,11060.0,92.0868,92.0949,92.0301,92.0301,11060.0
2015-12-16 11:45:00,113.7,113.77,113.65,113.75,8789.0,92.0059,92.0625,91.9654,92.0463,8789.0
2015-12-16 11:50:00,113.74,113.8,113.71,113.8,8435.0,92.0382,92.0868,92.0139,92.0868,8435.0
2015-12-16 11:55:00,113.75,113.78,113.7,113.7,5249.0,92.0463,92.0706,92.0059,92.0059,5249.0
2015-12-16 12:00:00,113.74,113.83,113.72,113.82,9769.0,92.0382,92.111,92.022,92.103,9769.0
2015-12-16 12:05:00,113.84,113.85,113.68,113.68,9014.0,92.1191,92.1272,91.9897,91.9897,9014.0
2015-12-16 12:10:00,113.74,113.77,113.68,113.68,7155.0,92.0382,92.0625,91.9897,91.9897,7155.0
2015-12-16 12:15:00,113.73,113.75,113.65,113.68,5970.0,92.0301,92.0463,91.9654,91.9897,5970.0
2015-12-16 12:20:00,113.68,113.75,113.68,113.74,5852.0,91.9897,92.0463,91.9897,92.0382,5852.0
2015-12-16 12:25:00,113.7,113.71,113.59,113.65,11015.0,92.0059,92.0139,91.9168,91.9654,11015.0
2015-12-16 12:30:00,113.65,113.69,113.6,113.62,5355.0,91.9654,91.9978,91.9249,91.9411,5355.0
2015-12-16 12:35:00,113.66,113.7,113.58,113.58,4007.0,91.9735,92.0059,91.9087,91.9087,4007.0
2015-12-16 12:40:00,113.56,113.61,113.5,113.5,12609.0,91.8926,91.933,91.844,91.844,12609.0
2015-12-16 12:45:00,113.52,113.61,113.46,113.48,7564.0,91.8602,91.933,91.8116,91.8278,7564.0
2015-12-16 12:50:00,113.46,113.5,113.18,113.18,12415.0,91.8116,91.844,91.5851,91.5851,12415.0
2015-12-16 12:55:00,113.24,113.29,113.19,113.26,5184.0,91.6336,91.6741,91.5932,91.6498,5184.0
2015-12-16 13:00:00,113.27,113.33,113.21,113.32,16437.0,91.6579,91.7064,91.6093,91.6984,16437.0
2015-12-16 13:05:00,113.31,113.39,113.29,113.36,15333.0,91.6903,91.755,91.6741,91.7307,15333.0
2015-12-16 13:10:00,113.34,113.37,113.27,113.32,10437.0,91.7145,91.7388,91.6579,91.6984,10437.0
2015-12-16 13:15:00,113.32,113.36,113.29,113.35,4037.0,91.6984,91.7307,91.6741,91.7226,4037.0
2015-12-16 13:20:00,113.39,113.56,113.39,113.49,7122.0,91.755,91.8926,91.755,91.8359,7122.0
2015-12-16 13:25:00,113.45,113.59,113.45,113.55,9763.0,91.8036,91.9168,91.8036,91.8845,9763.0
2015-12-16 13:30:00,113.57,113.57,113.4,113.46,10274.0,91.9007,91.9007,91.7631,91.8116,10274.0
2015-12-16 13:35:00,113.45,113.49,113.39,113.4,10130.0,91.8036,91.8359,91.755,91.7631,10130.0
2015-12-16 13:40:00,113.41,113.42,113.31,113.37,10564.0,91.7712,91.7793,91.6903,91.7388,10564.0
2015-12-16 13:45:00,113.36,113.48,113.34,113.45,6417.0,91.7307,91.8278,91.7145,91.8036,6417.0
2015-12-16 13:50:00,113.49,113.58,113.38,113.42,10859.0,91.8359,91.9087,91.7469,91.7793,10859.0
2015-12-16 13:55:00,113.39,113.77,113.39,113.67,14719.0,91.755,92.0625,91.755,91.9816,14719.0
2015-12-16 14:00:00,113.63,114.06,113.08,113.9,42084.0,91.9492,92.2972,91.5041,92.1677,42084.0
2015-12-16 14:05:00,113.93,114.37,113.93,114.16,24421.0,92.192,92.548,92.192,92.3781,24421.0
2015-12-16 14:10:00,114.1,114.16,113.74,113.85,28386.0,92.3295,92.3781,92.0382,92.1272,28386.0
2015-12-16 14:15:00,113.9,114.12,113.75,113.93,24374.0,92.1677,92.3457,92.0463,92.192,24374.0
2015-12-16 14:20:00,113.88,114.0,113.75,113.8,20938.0,92.1515,92.2486,92.0463,92.0868,20938.0
2015-12-16 14:25:00,113.79,113.85,113.59,113.62,16647.0,92.0787,92.1272,91.9168,91.9411,16647.0
2015-12-16 14:30:00,113.58,113.67,113.29,113.64,23724.0,91.9087,91.9816,91.6741,91.9573,23724.0
2015-12-16 14:35:00,113.65,113.8,113.62,113.64,11086.0,91.9654,92.0868,91.9411,91.9573,11086.0
2015-12-16 14:40:00,113.59,113.77,113.51,113.69,21805.0,91.9168,92.0625,91.8521,91.9978,21805.0
2015-12-16 14:45:00,113.7,113.84,113.62,113.79,20647.0,92.0059,92.1191,91.9411,92.0787,20647.0
2015-12-16 14:50:00,113.84,114.02,113.78,113.98,9360.0,92.1191,92.2648,92.0706,92.2324,9360.0
2015-12-16 14:55:00,114.01,114.27,113.98,114.27,20078.0,92.2567,92.4671,92.2324,92.4671,20078.0
2015-12-16 15:00:00,114.27,114.3,114.05,114.13,20723.0,92.4671,92.4914,92.2891,92.3538,20723.0
2015-12-16 15:05:00,114.16,114.16,114.01,114.01,10963.0,92.3781,92.3781,92.2567,92.2567,10963.0
2015-12-16 15:10:00,114.03,114.19,114.03,114.07,22524.0,92.2729,92.4024,92.2729,92.3053,22524.0
2015-12-16 15:15:00,114.07,114.26,114.07,114.24,18509.0,92.3053,92.459,92.3053,92.4428,18509.0
2015-12-16 15:20:00,114.26,114.38,114.26,114.35,19226.0,92.459,92.5561,92.459,92.5318,19226.0
2015-12-16 15:25:00,114.35,114.47,114.3,114.46,17604.0,92.5318,92.6289,92.4914,92.6208,17604.0
2015-12-16 15:30:00,114.45,114.5,114.38,114.47,21891.0,92.6127,92.6532,92.5561,92.6289,21891.0
2015-12-16 15:35:00,114.46,114.69,114.46,114.66,39655.0,92.6208,92.807,92.6208,92.7827,39655.0
2015-12-16 15:40:00,114.69,114.75,114.54,114.58,36722.0,92.807,92.8555,92.6856,92.7179,36722.0
2015-12-16 15:45:00,114.57,114.69,114.53,114.61,34444.0,92.7099,92.807,92.6775,92.7422,34444.0
2015-12-16 15:50:00,114.61,114.7,114.6,114.63,26133.0,92.7422,92.815,92.7341,92.7584,26133.0
2015-12-16 15:55:00,114.63,114.64,114.49,114.53,67290.0,92.7584,92.7665,92.6451,92.6775,67290.0
2015-12-17 09:30:00,114.69,114.79,114.25,114.63,32584.0,92.807,92.8879,92.4509,92.7584,32584.0
2015-12-17 09:35:00,114.56,114.58,114.08,114.38,24150.0,92.7018,92.7179,92.3133,92.5561,24150.0
2015-12-17 09:40:00,114.33,114.42,114.2,114.2,15748.0,92.5156,92.5885,92.4104,92.4104,15748.0
2015-12-17 09:45:00,114.25,114.39,114.17,114.22,20714.0,92.4509,92.5642,92.3862,92.4266,20714.0
2015-12-17 09:50:00,114.25,114.52,114.14,114.52,20353.0,92.4509,92.6694,92.3619,92.6694,20353.0
2015-12-17 09:55:00,114.55,114.78,114.54,114.72,31478.0,92.6937,92.8798,92.6856,92.8312,31478.0
2015-12-17 10:00:00,114.73,114.73,114.46,114.65,12480.0,92.8393,92.8393,92.6208,92.7746,12480.0
2015-12-17 10:05:00,114.69,114.79,114.52,114.63,21397.0,92.807,92.8879,92.6694,92.7584,21397.0
2015-12-17 10:10:00,114.59,114.74,114.4,114.72,26596.0,92.726,92.8474,92.5723,92.8312,26596.0
2015-12-17 10:15:00,114.68,114.72,114.27,114.33,30045.0,92.7989,92.8312,92.4671,92.5156,30045.0
2015-12-17 10:20:00,114.31,114.47,114.24,114.25,8807.0,92.4995,92.6289,92.4428,92.4509,8807.0
2015-12-17 10:25:00,114.27,114.52,114.24,114.45,15567.0,92.4671,92.6694,92.4428,92.6127,15567.0
2015-12-17 10:30:00,114.45,114.6,114.45,114.46,8752.0,92.6127,92.7341,92.6127,92.6208,8752.0
2015-12-17 10:35:00,114.46,114.49,114.29,114.29,13717.0,92.6208,92.6451,92.4833,92.4833,13717.0
2015-12-17 10:40:00,114.28,114.42,114.2,114.4,20960.0,92.4752,92.5885,92.4104,92.5723,20960.0
2015-12-17 10:45:00,114.38,114.4,114.13,114.13,13148.0,92.5561,92.5723,92.3538,92.3538,13148.0
2015-12-17 10:50:00,114.07,114.07,113.79,113.91,12340.0,92.3053,92.3053,92.0787,92.1758,12340.0
2015-12-17 10:55:00,113.9,113.99,113.86,113.95,13705.0,92.1677,92.2405,92.1353,92.2082,13705.0
2015-12-17 11:00:00,113.95,114.16,113.92,114.01,33566.0,92.2082,92.3781,92.1839,92.2567,33566.0
2015-12-17 11:05:00,114.03,114.06,113.87,113.94,11200.0,92.2729,92.2972,92.1434,92.2001,11200.0
2015-12-17 11:10:00,113.92,114.02,113.88,113.88,12678.0,92.1839,92.2648,92.1515,92.1515,12678.0
2015-12-17 11:15:00,113.88,113.88,113.69,113.77,24855.0,92.1515,92.1515,91.9978,92.0625,24855.0
2015-12-17 11:20:00,113.73,113.77,113.58,113.71,16313.0,92.0301,92.0625,91.9087,92.0139,16313.0
2015-12-17 11:25:00,113.71,113.85,113.64,113.84,9882.0,92.0139,92.1272,91.9573,92.1191,9882.0
2015-12-17 11:30:00,113.81,113.87,113.7,113.86,8919.0,92.0949,92.1434,92.0059,92.1353,8919.0
2015-12-17 11:35:00,113.83,114.14,113.82,114.1,13591.0,92.111,92.3619,92.103,92.3295,13591.0
2015-12-17 11:40:00,114.09,114.11,113.97,113.97,4597.0,92.3214,92.3376,92.2243,92.2243,4597.0
2015-12-17 11:45:00,113.92,113.99,113.9,113.96,7724.0,92.1839,92.2405,92.1677,92.2162,7724.0
2015-12-17 11:50:00,113.96,113.96,113.83,113.89,10010.0,92.2162,92.2162,92.111,92.1596,10010.0
2015-12-17 11:55:00,113.87,113.92,113.81,113.87,11165.0,92.1434,92.1839,92.0949,92.1434,11165.0
2015-12-17 12:00:00,113.89,113.94,113.74,113.74,10236.0,92.1596,92.2001,92.0382,92.0382,10236.0
2015-12-17 12:05:00,113.76,113.97,113.75,113.97,13550.0,92.0544,92.2243,92.0463,92.2243,13550.0
2015-12-17 12:10:00,113.96,114.09,113.96,114.09,16106.0,92.2162,92.3214,92.2162,92.3214,16106.0
2015-12-17 12:15:00,114.08,114.23,114.07,114.19,11243.0,92.3133,92.4347,92.3053,92.4024,11243.0
2015-12-17 12:20:00,114.2,114.2,114.08,114.15,16008.0,92.4104,92.4104,92.3133,92.37,16008.0
2015-12-17 12:25:00,114.14,114.15,114.07,114.08,8232.0,92.3619,92.37,92.3053,92.3133,8232.0
2015-12-17 12:30:00,114.09,114.21,114.04,114.21,8285.0,92.3214,92.4185,92.281,92.4185,8285.0
2015-12-17 12:35:00,114.17,114.18,113.96,113.99,10148.0,92.3862,92.3943,92.2162,92.2405,10148.0
2015-12-17 12:40:00,113.99,114.01,113.86,113.88,17488.0,92.2405,92.2567,92.1353,92.1515,17488.0
2015-12-17 12:45:00,113.91,113.99,113.68,113.72,14314.0,92.1758,92.2405,91.9897,92.022,14314.0
2015-12-17 12:50:00,113.72,113.81,113.67,113.8,10652.0,92.022,92.0949,91.9816,92.0868,10652.0
2015-12-17 12:55:00,113.83,113.93,113.72,113.93,9187.0,92.111,92.192,92.022,92.192,9187.0
2015-12-17 13:00:00,113.93,113.98,113.89,113.98,9267.0,92.192,92.2324,92.1596,92.2324,9267.0
2015-12-17 13:05:00,113.96,114.04,113.88,114.0,7490.0,92.2162,92.281,92.1515,92.2486,7490.0
2015-12-17 13:10:00,114.03,114.17,113.97,114.15,7216.0,92.2729,92.3862,92.2243,92.37,7216.0
2015-12-17 13:15:00,114.13,114.16,114.07,114.09,6950.0,92.3538,92.3781,92.3053,92.3214,6950.0
2015-12-17 13:20:00,114.08,114.15,113.93,114.11,8864.0,92.3133,92.37,92.192,92.3376,8864.0
2015-12-17 13:25:00,114.12,114.13,113.94,113.98,8703.0,92.3457,92.3538,92.2001,92.2324,8703.0
2015-12-17 13:30:00,113.98,113.98,113.85,113.87,10831.0,92.2324,92.2324,92.1272,92.1434,10831.0
2015-12-17 13:35:00,113.88,113.9,113.79,113.9,10103.0,92.1515,92.1677,92.0787,92.1677,10103.0
2015-12-17 13:40:00,113.92,113.95,113.83,113.95,6003.0,92.1839,92.2082,92.111,92.2082,6003.0
2015-12-17 13:45:00,113.96,114.04,113.93,114.0,8072.0,92.2162,92.281,92.192,92.2486,8072.0
2015-12-17 13:50:00,114.01,114.04,113.9,113.94,7250.0,92.2567,92.281,92.1677,92.2001,7250.0
2015-12-17 13:55:00,113.91,114.04,113.86,113.9,9987.0,92.1758,92.281,92.1353,92.1677,9987.0
2015-12-17 14:00:00,113.92,113.96,113.84,113.94,9687.0,92.1839,92.2162,92.1191,92.2001,9687.0
2015-12-17 14:05:00,113.93,113.94,113.83,113.89,11219.0,92.192,92.2001,92.111,92.1596,11219.0
2015-12-17 14:10:00,113.87,113.91,113.75,113.91,20560.0,92.1434,92.1758,92.0463,92.1758,20560.0
2015-12-17 14:15:00,113.92,114.11,113.87,114.05,16090.0,92.1839,92.3376,92.1434,92.2891,16090.0
2015-12-17 14:20:00,114.03,114.07,113.9,113.94,9921.0,92.2729,92.3053,92.1677,92.2001,9921.0
2015-12-17 14:25:00,113.92,114.05,113.88,113.88,9374.0,92.1839,92.2891,92.1515,92.1515,9374.0
2015-12-17 14:30:00,113.86,113.94,113.84,113.85,11960.0,92.1353,92.2001,92.1191,92.1272,11960.0
2015-12-17 14:35:00,113.83,113.89,113.77,113.77,11384.0,92.111,92.1596,92.0625,92.0625,11384.0
2015-12-17 14:40:00,113.78,113.78,113.67,113.71,11177.0,92.0706,92.0706,91.9816,92.0139,11177.0
2015-12-17 14:45:00,113.71,113.73,113.6,113.63,15885.0,92.0139,92.0301,91.9249,91.9492,15885.0
2015-12-17 14:50:00,113.63,113.64,113.54,113.64,15328.0,91.9492,91.9573,91.8764,91.9573,15328.0
2015-12-17 14:55:00,113.63,113.77,113.62,113.74,14051.0,91.9492,92.0625,91.9411,92.0382,14051.0
2015-12-17 15:00:00,113.75,113.84,113.67,113.74,20564.0,92.0463,92.1191,91.9816,92.0382,20564.0
2015-12-17 15:05:00,113.75,113.86,113.64,113.83,23210.0,92.0463,92.1353,91.9573,92.111,23210.0
2015-12-17 15:10:00,113.8,113.89,113.75,113.82,17744.0,92.0868,92.1596,92.0463,92.103,17744.0
2015-12-17 15:15:00,113.79,113.85,113.71,113.74,21734.0,92.0787,92.1272,92.0139,92.0382,21734.0
2015-12-17 15:20:00,113.74,113.75,113.57,113.63,18858.0,92.0382,92.0463,91.9007,91.9492,18858.0
2015-12-17 15:25:00,113.64,113.76,113.58,113.67,17684.0,91.9573,92.0544,91.9087,91.9816,17684.0
2015-12-17 15:30:00,113.68,113.96,113.61,113.96,28928.0,91.9897,92.2162,91.933,92.2162,28928.0
2015-12-17 15:35:00,113.94,114.08,113.9,113.9,26777.0,92.2001,92.3133,92.1677,92.1677,26777.0
2015-12-17 15:40:00,113.9,113.92,113.75,113.79,30297.0,92.1677,92.1839,92.0463,92.0787,30297.0
2015-12-17 15:45:00,113.79,113.79,113.64,113.64,42128.0,92.0787,92.0787,91.9573,91.9573,42128.0
2015-12-17 15:50:00,113.65,113.69,113.54,113.54,47859.0,91.9654,91.9978,91.8764,91.8764,47859.0
2015-12-17 15:55:00,113.56,113.56,113.24,113.29,98327.0,91.8926,91.8926,91.6336,91.6741,98327.0
2015-12-18 09:30:00,113.27,113.27,112.47,112.71,1439173.0,91.6579,91.6579,91.0105,91.2047,1439173.0
2015-12-18 09:35:00,112.65,112.66,112.27,112.37,30203.0,91.1562,91.1643,90.8487,90.9296,30203.0
2015-12-18 09:40:00,112.37,112.57,112.25,112.34,25893.0,90.9296,91.0915,90.8325,90.9053,25893.0
2015-12-18 09:45:00,112.39,112.65,112.36,112.42,35034.0,90.9458,91.1562,90.9215,90.9701,35034.0
2015-12-18 09:50:00,112.46,112.51,112.03,112.24,38056.0,91.0024,91.0429,90.6545,90.8244,38056.0
2015-12-18 09:55:00,112.29,112.35,112.22,112.27,16307.0,90.8649,90.9134,90.8082,90.8487,16307.0
2015-12-18 10:00:00,112.26,112.3,112.1,112.11,22430.0,90.8406,90.873,90.7111,90.7192,22430.0
2015-12-18 10:05:00,112.12,112.13,111.97,112.0,22805.0,90.7273,90.7354,90.6059,90.6302,22805.0
2015-12-18 10:10:00,112.01,112.05,111.84,111.87,15365.0,90.6383,90.6707,90.5007,90.525,15365.0
2015-12-18 10:15:00,111.9,112.01,111.64,111.69,50708.0,90.5493,90.6383,90.3389,90.3794,50708.0
2015-12-18 10:20:00,111.68,111.83,111.66,111.74,10954.0,90.3713,90.4926,90.3551,90.4198,10954.0
2015-12-18 10:25:00,111.69,111.69,111.31,111.37,27563.0,90.3794,90.3794,90.0719,90.1204,27563.0
2015-12-18 10:30:00,111.4,111.54,111.21,111.34,35266.0,90.1447,90.258,89.9909,90.0961,35266.0
2015-12-18 10:35:00,111.31,111.4,111.11,111.13,29804.0,90.0719,90.1447,89.91,89.9262,29804.0
2015-12-18 10:40:00,111.11,111.36,111.03,111.24,22726.0,89.91,90.1123,89.8453,90.0152,22726.0
2015-12-18 10:45:00,111.25,111.38,111.23,111.26,9721.0,90.0233,90.1285,90.0071,90.0314,9721.0
2015-12-18 10:50:00,111.28,111.51,111.28,111.42,16507.0,90.0476,90.2337,90.0476,90.1609,16507.0
2015-12-18 10:55:00,111.44,111.69,111.35,111.68,31074.0,90.1771,90.3794,90.1042,90.3713,31074.0
2015-12-18 11:00:00,111.66,111.89,111.63,111.87,60595.0,90.3551,90.5412,90.3308,90.525,60595.0
2015-12-18 11:05:00,111.88,111.96,111.68,111.7,15712.0,90.5331,90.5978,90.3713,90.3875,15712.0
2015-12-18 11:10:00,111.71,111.85,111.71,111.77,14546.0,90.3955,90.5088,90.3955,90.4441,14546.0
2015-12-18 11:15:00,111.77,111.78,111.6,111.62,18804.0,90.4441,90.4522,90.3065,90.3227,18804.0
2015-12-18 11:20:00,111.64,111.69,111.38,111.44,21968.0,90.3389,90.3794,90.1285,90.1771,21968.0
2015-12-18 11:25:00,111.46,111.57,111.41,111.43,20013.0,90.1932,90.2823,90.1528,90.169,20013.0
2015-12-18 11:30:00,111.45,111.45,111.28,111.28,12590.0,90.1852,90.1852,90.0476,90.0476,12590.0
2015-12-18 11:35:00,111.29,111.3,111.1,111.3,17341.0,90.0557,90.0638,89.9019,90.0638,17341.0
2015-12-18 11:40:00,111.32,111.33,111.16,111.19,12500.0,90.08,90.0881,89.9505,89.9748,12500.0
2015-12-18 11:45:00,111.2,111.23,111.07,111.09,17325.0,89.9829,90.0071,89.8777,89.8938,17325.0
2015-12-18 11:50:00,111.07,111.16,110.97,110.97,18253.0,89.8777,89.9505,89.7967,89.7967,18253.0
2015-12-18 11:55:00,110.95,111.0,110.85,110.89,18652.0,89.7806,89.821,89.6996,89.732,18652.0
2015-12-18 12:00:00,110.89,110.96,110.81,110.93,16580.0,89.732,89.7886,89.6673,89.7644,16580.0
2015-12-18 12:05:00,110.92,110.97,110.81,110.82,7405.0,89.7563,89.7967,89.6673,89.6754,7405.0
2015-12-18 12:10:00,110.85,110.9,110.7,110.72,18837.0,89.6996,89.7401,89.5783,89.5944,18837.0
2015-12-18 12:15:00,110.72,110.82,110.41,110.48,35134.0,89.5944,89.6754,89.3436,89.4002,35134.0
2015-12-18 12:20:00,110.51,110.69,110.51,110.58,10411.0,89.4245,89.5702,89.4245,89.4812,10411.0
2015-12-18 12:25:00,110.56,110.75,110.56,110.7,8989.0,89.465,89.6187,89.465,89.5783,8989.0
2015-12-18 12:30:00,110.71,110.74,110.58,110.72,9390.0,89.5863,89.6106,89.4812,89.5944,9390.0
2015-12-18 12:35:00,110.71,110.71,110.47,110.51,8736.0,89.5863,89.5863,89.3921,89.4245,8736.0
2015-12-18 12:40:00,110.54,110.65,110.49,110.62,16665.0,89.4488,89.5378,89.4083,89.5135,16665.0
2015-12-18 12:45:00,110.64,110.71,110.63,110.7,8860.0,89.5297,89.5863,89.5216,89.5783,8860.0
2015-12-18 12:50:00,110.69,110.69,110.52,110.65,8029.0,89.5702,89.5702,89.4326,89.5378,8029.0
2015-12-18 12:55:00,110.71,110.72,110.53,110.54,18960.0,89.5863,89.5944,89.4407,89.4488,18960.0
2015-12-18 13:00:00,110.53,110.58,110.39,110.46,40095.0,89.4407,89.4812,89.3274,89.384,40095.0
2015-12-18 13:05:00,110.47,110.72,110.47,110.65,18554.0,89.3921,89.5944,89.3921,89.5378,18554.0
2015-12-18 13:10:00,110.66,110.74,110.65,110.72,9258.0,89.5459,89.6106,89.5378,89.5944,9258.0
2015-12-18 13:15:00,110.74,110.85,110.68,110.77,9472.0,89.6106,89.6996,89.5621,89.6349,9472.0
2015-12-18 13:20:00,110.74,110.74,110.55,110.56,7725.0,89.6106,89.6106,89.4569,89.465,7725.0
2015-12-18 13:25:00,110.57,110.59,110.5,110.52,7627.0,89.4731,89.4892,89.4164,89.4326,7627.0
2015-12-18 13:30:00,110.51,110.63,110.46,110.57,10488.0,89.4245,89.5216,89.384,89.4731,10488.0
2015-12-18 13:35:00,110.56,110.56,110.41,110.44,11373.0,89.465,89.465,89.3436,89.3679,11373.0
2015-12-18 13:40:00,110.46,110.61,110.46,110.5,9660.0,89.384,89.5054,89.384,89.4164,9660.0
2015-12-18 13:45:00,110.5,110.51,110.32,110.36,8175.0,89.4164,89.4245,89.2708,89.3031,8175.0
2015-12-18 13:50:00,110.36,110.62,110.31,110.52,14398.0,89.3031,89.5135,89.2627,89.4326,14398.0
2015-12-18 13:55:00,110.5,110.65,110.46,110.64,19043.0,89.4164,89.5378,89.384,89.5297,19043.0
2015-12-18 14:00:00,110.64,110.78,110.61,110.73,20146.0,89.5297,89.643,89.5054,89.6025,20146.0
2015-12-18 14:05:00,110.74,110.82,110.7,110.7,16672.0,89.6106,89.6754,89.5783,89.5783,16672.0
2015-12-18 14:10:00,110.7,110.74,110.42,110.42,23187.0,89.5783,89.6106,89.3517,89.3517,23187.0
2015-12-18 14:15:00,110.45,110.46,110.26,110.36,28108.0,89.376,89.384,89.2222,89.3031,28108.0
2015-12-18 14:20:00,110.38,110.54,110.38,110.53,17625.0,89.3193,89.4488,89.3193,89.4407,17625.0
2015-12-18 14:25:00,110.55,110.62,110.51,110.62,23399.0,89.4569,89.5135,89.4245,89.5135,23399.0
2015-12-18 14:30:00,110.63,110.63,110.45,110.51,19523.0,89.5216,89.5216,89.376,89.4245,19523.0
2015-12-18 14:35:00,110.54,110.59,110.46,110.47,14750.0,89.4488,89.4892,89.384,89.3921,14750.0
2015-12-18 14:40:00,110.47,110.48,110.22,110.28,16560.0,89.3921,89.4002,89.1898,89.2384,16560.0
2015-12-18 14:45:00,110.28,110.36,110.21,110.25,17840.0,89.2384,89.3031,89.1817,89.2141,17840.0
2015-12-18 14:50:00,110.25,110.41,110.23,110.4,45748.0,89.2141,89.3436,89.1979,89.3355,45748.0
2015-12-18 14:55:00,110.4,110.48,110.26,110.31,16142.0,89.3355,89.4002,89.2222,89.2627,16142.0
2015-12-18 15:00:00,110.33,110.45,110.3,110.32,15622.0,89.2789,89.376,89.2546,89.2708,15622.0
2015-12-18 15:05:00,110.31,110.45,110.31,110.42,17100.0,89.2627,89.376,89.2627,89.3517,17100.0
2015-12-18 15:10:00,110.42,110.42,110.21,110.23,12989.0,89.3517,89.3517,89.1817,89.1979,12989.0
2015-12-18 15:15:00,110.21,110.26,110.07,110.25,51665.0,89.1817,89.2222,89.0685,89.2141,51665.0
2015-12-18 15:20:00,110.26,110.27,110.11,110.27,22443.0,89.2222,89.2303,89.1008,89.2303,22443.0
2015-12-18 15:25:00,110.29,110.39,110.25,110.26,22512.0,89.2465,89.3274,89.2141,89.2222,22512.0
2015-12-18 15:30:00,110.25,110.4,110.21,110.35,32033.0,89.2141,89.3355,89.1817,89.295,32033.0
2015-12-18 15:35:00,110.35,110.38,110.19,110.2,37006.0,89.295,89.3193,89.1656,89.1737,37006.0
2015-12-18 15:40:00,110.2,110.43,110.15,110.43,59407.0,89.1737,89.3598,89.1332,89.3598,59407.0
2015-12-18 15:45:00,110.42,110.53,110.32,110.33,82318.0,89.3517,89.4407,89.2708,89.2789,82318.0
2015-12-18 15:50:00,110.32,110.37,110.23,110.25,79530.0,89.2708,89.3112,89.1979,89.2141,79530.0
2015-12-18 15:55:00,110.25,110.31,110.09,110.12,185884.0,89.2141,89.2627,89.0846,89.1089,185884.0
2015-12-21 09:30:00,110.86,111.14,110.73,110.94,38631.0,89.7077,89.9343,89.6025,89.7725,38631.0
2015-12-21 09:35:00,110.9,111.07,110.82,110.82,24314.0,89.7401,89.8777,89.6754,89.6754,24314.0
2015-12-21 09:40:00,110.81,111.15,110.73,111.15,36733.0,89.6673,89.9424,89.6025,89.9424,36733.0
2015-12-21 09:45:00,111.11,111.2,110.88,111.11,41132.0,89.91,89.9829,89.7239,89.91,41132.0
2015-12-21 09:50:00,111.1,111.1,110.93,111.02,20251.0,89.9019,89.9019,89.7644,89.8372,20251.0
2015-12-21 09:55:00,110.99,111.01,110.87,110.96,16390.0,89.8129,89.8291,89.7158,89.7886,16390.0
2015-12-21 10:00:00,111.01,111.05,110.92,111.0,26017.0,89.8291,89.8615,89.7563,89.821,26017.0
2015-12-21 10:05:00,110.97,111.17,110.97,111.17,26382.0,89.7967,89.9586,89.7967,89.9586,26382.0
2015-12-21 10:10:00,111.17,111.21,111.03,111.1,36346.0,89.9586,89.9909,89.8453,89.9019,36346.0
2015-12-21 10:15:00,111.11,111.21,111.09,111.1,19261.0,89.91,89.9909,89.8938,89.9019,19261.0
2015-12-21 10:20:00,111.1,111.17,111.05,111.15,19176.0,89.9019,89.9586,89.8615,89.9424,19176.0
2015-12-21 10:25:00,111.16,111.33,111.16,111.26,22002.0,89.9505,90.0881,89.9505,90.0314,22002.0
2015-12-21 10:30:00,111.28,111.43,111.28,111.42,21316.0,90.0476,90.169,90.0476,90.1609,21316.0
2015-12-21 10:35:00,111.4,111.43,111.24,111.25,14028.0,90.1447,90.169,90.0152,90.0233,14028.0
2015-12-21 10:40:00,111.25,111.28,111.12,111.14,16746.0,90.0233,90.0476,89.9181,89.9343,16746.0
2015-12-21 10:45:00,111.14,111.16,110.88,110.92,13525.0,89.9343,89.9505,89.7239,89.7563,13525.0
2015-12-21 10:50:00,110.93,111.02,110.93,110.96,11414.0,89.7644,89.8372,89.7644,89.7886,11414.0
2015-12-21 10:55:00,110.94,111.06,110.94,111.05,12308.0,89.7725,89.8696,89.7725,89.8615,12308.0
2015-12-21 11:00:00,111.04,111.09,111.01,111.07,11896.0,89.8534,89.8938,89.8291,89.8777,11896.0
2015-12-21 11:05:00,111.08,111.1,111.01,111.02,15213.0,89.8858,89.9019,89.8291,89.8372,15213.0
2015-12-21 11:10:00,111.02,111.02,110.85,110.89,11217.0,89.8372,89.8372,89.6996,89.732,11217.0
2015-12-21 11:15:00,110.87,110.89,110.79,110.82,4894.0,89.7158,89.732,89.6511,89.6754,4894.0
2015-12-21 11:20:00,110.8,110.87,110.69,110.69,3395.0,89.6592,89.7158,89.5702,89.5702,3395.0
2015-12-21 11:25:00,110.66,110.7,110.58,110.69,5520.0,89.5459,89.5783,89.4812,89.5702,5520.0
2015-12-21 11:30:00,110.65,110.66,110.25,110.28,33261.0,89.5378,89.5459,89.2141,89.2384,33261.0
2015-12-21 11:35:00,110.28,110.34,110.21,110.28,13486.0,89.2384,89.2869,89.1817,89.2384,13486.0
2015-12-21 11:40:00,110.27,110.36,110.22,110.3,2206.0,89.2303,89.3031,89.1898,89.2546,2206.0
2015-12-21 11:45:00,110.35,110.35,110.19,110.2,6955.0,89.295,89.295,89.1656,89.1737,6955.0
2015-12-21 11:50:00,110.19,110.22,110.14,110.16,5300.0,89.1656,89.1898,89.1251,89.1413,5300.0
2015-12-21 11:55:00,110.14,110.24,110.1,110.2,14701.0,89.1251,89.206,89.0927,89.1737,14701.0
2015-12-21 12:00:00,110.19,110.22,110.1,110.11,9740.0,89.1656,89.1898,89.0927,89.1008,9740.0
2015-12-21 12:05:00,110.13,110.22,110.13,110.16,10018.0,89.117,89.1898,89.117,89.1413,10018.0
2015-12-21 12:10:00,110.18,110.21,110.16,110.16,2185.0,89.1575,89.1817,89.1413,89.1413,2185.0
2015-12-21 12:15:00,110.15,110.19,110.05,110.08,4890.0,89.1332,89.1656,89.0523,89.0766,4890.0
2015-12-21 12:20:00,110.12,110.21,110.02,110.21,4441.0,89.1089,89.1817,89.028,89.1817,4441.0
2015-12-21 12:25:00,110.19,110.2,110.12,110.12,3000.0,89.1656,89.1737,89.1089,89.1089,3000.0
2015-12-21 12:30:00,110.12,110.22,110.12,110.19,4487.0,89.1089,89.1898,89.1089,89.1656,4487.0
2015-12-21 12:35:00,110.19,110.29,110.18,110.22,5220.0,89.1656,89.2465,89.1575,89.1898,5220.0
2015-12-21 12:40:00,110.29,110.36,110.26,110.36,6970.0,89.2465,89.3031,89.2222,89.3031,6970.0
2015-12-21 12:45:00,110.39,110.42,110.29,110.32,11971.0,89.3274,89.3517,89.2465,89.2708,11971.0
2015-12-21 12:50:00,110.34,110.39,110.29,110.34,14032.0,89.2869,89.3274,89.2465,89.2869,14032.0
2015-12-21 12:55:00,110.39,110.41,110.35,110.36,4730.0,89.3274,89.3436,89.295,89.3031,4730.0
2015-12-21 13:00:00,110.36,110.4,110.34,110.35,4337.0,89.3031,89.3355,89.2869,89.295,4337.0
2015-12-21 13:05:00,110.33,110.39,110.29,110.29,5821.0,89.2789,89.3274,89.2465,89.2465,5821.0
2015-12-21 13:10:00,110.31,110.36,110.28,110.31,3192.0,89.2627,89.3031,89.2384,89.2627,3192.0
2015-12-21 13:15:00,110.33,110.38,110.25,110.29,9312.0,89.2789,89.3193,89.2141,89.2465,9312.0
2015-12-21 13:20:00,110.29,110.35,110.28,110.28,15294.0,89.2465,89.295,89.2384,89.2384,15294.0
2015-12-21 13:25:00,110.29,110.34,110.15,110.15,10381.0,89.2465,89.2869,89.1332,89.1332,10381.0
2015-12-21 13:30:00,110.19,110.45,110.18,110.42,9166.0,89.1656,89.376,89.1575,89.3517,9166.0
2015-12-21 13:35:00,110.46,110.49,110.38,110.41,6178.0,89.384,89.4083,89.3193,89.3436,6178.0
2015-12-21 13:40:00,110.4,110.49,110.39,110.45,3664.0,89.3355,89.4083,89.3274,89.376,3664.0
2015-12-21 13:45:00,110.46,110.51,110.44,110.47,9565.0,89.384,89.4245,89.3679,89.3921,9565.0
2015-12-21 13:50:00,110.49,110.52,110.46,110.49,6715.0,89.4083,89.4326,89.384,89.4083,6715.0
2015-12-21 13:55:00,110.49,110.5,110.41,110.44,4136.0,89.4083,89.4164,89.3436,89.3679,4136.0
2015-12-21 14:00:00,110.45,110.46,110.39,110.41,2819.0,89.376,89.384,89.3274,89.3436,2819.0
2015-12-21 14:05:00,110.41,110.45,110.39,110.45,4175.0,89.3436,89.376,89.3274,89.376,4175.0
2015-12-21 14:10:00,110.46,110.48,110.42,110.44,9152.0,89.384,89.4002,89.3517,89.3679,9152.0
2015-12-21 14:15:00,110.43,110.43,110.34,110.36,6995.0,89.3598,89.3598,89.2869,89.3031,6995.0
2015-12-21 14:20:00,110.36,110.39,110.32,110.35,7419.0,89.3031,89.3274,89.2708,89.295,7419.0
2015-12-21 14:25:00,110.36,110.38,110.27,110.3,7838.0,89.3031,89.3193,89.2303,89.2546,7838.0
2015-12-21 14:30:00,110.27,110.34,110.25,110.28,7083.0,89.2303,89.2869,89.2141,89.2384,7083.0
2015-12-21 14:35:00,110.27,110.29,110.25,110.25,3945.0,89.2303,89.2465,89.2141,89.2141,3945.0
2015-12-21 14:40:00,110.24,110.26,110.15,110.2,10107.0,89.206,89.2222,89.1332,89.1737,10107.0
2015-12-21 14:45:00,110.19,110.22,110.16,110.2,5691.0,89.1656,89.1898,89.1413,89.1737,5691.0
2015-12-21 14:50:00,110.22,110.25,110.15,110.15,4809.0,89.1898,89.2141,89.1332,89.1332,4809.0
2015-12-21 14:55:00,110.17,110.24,110.16,110.22,5600.0,89.1494,89.206,89.1413,89.1898,5600.0
2015-12-21 15:00:00,110.21,110.32,110.2,110.32,7256.0,89.1817,89.2708,89.1737,89.2708,7256.0
2015-12-21 15:05:00,110.33,110.33,110.14,110.18,7785.0,89.2789,89.2789,89.1251,89.1575,7785.0
2015-12-21 15:10:00,110.15,110.21,110.1,110.19,6616.0,89.1332,89.1817,89.0927,89.1656,6616.0
2015-12-21 15:15:00,110.18,110.22,110.09,110.11,8637.0,89.1575,89.1898,89.0846,89.1008,8637.0
2015-12-21 15:20:00,110.11,110.19,110.1,110.13,9441.0,89.1008,89.1656,89.0927,89.117,9441.0
2015-12-21 15:25:00,110.14,110.28,110.14,110.25,8071.0,89.1251,89.2384,89.1251,89.2141,8071.0
2015-12-21 15:30:00,110.25,110.4,110.24,110.33,12258.0,89.2141,89.3355,89.206,89.2789,12258.0
2015-12-21 15:35:00,110.32,110.5,110.28,110.44,15687.0,89.2708,89.4164,89.2384,89.3679,15687.0
2015-12-21 15:40:00,110.43,110.57,110.43,110.53,24049.0,89.3598,89.4731,89.3598,89.4407,24049.0
2015-12-21 15:45:00,110.52,110.75,110.48,110.72,45010.0,89.4326,89.6187,89.4002,89.5944,45010.0
2015-12-21 15:50:00,110.73,110.84,110.7,110.81,37120.0,89.6025,89.6915,89.5783,89.6673,37120.0
2015-12-21 15:55:00,110.82,110.97,110.82,110.94,54860.0,89.6754,89.7967,89.6754,89.7725,54860.0
2015-12-22 09:30:00,111.72,111.75,111.38,111.7,31538.0,90.4036,90.4279,90.1285,90.3875,31538.0
2015-12-22 09:35:00,111.69,111.69,111.23,111.24,15160.0,90.3794,90.3794,90.0071,90.0152,15160.0
2015-12-22 09:40:00,111.29,111.32,111.1,111.23,11950.0,90.0557,90.08,89.9019,90.0071,11950.0
2015-12-22 09:45:00,111.24,111.24,110.95,111.01,8636.0,90.0152,90.0152,89.7806,89.8291,8636.0
2015-12-22 09:50:00,111.0,111.12,110.91,111.12,10510.0,89.821,89.9181,89.7482,89.9181,10510.0
2015-12-22 09:55:00,111.15,111.29,110.98,111.29,5688.0,89.9424,90.0557,89.8048,90.0557,5688.0
2015-12-22 10:00:00,111.25,111.25,111.08,111.1,13140.0,90.0233,90.0233,89.8858,89.9019,13140.0
2015-12-22 10:05:00,111.13,111.14,111.02,111.07,5617.0,89.9262,89.9343,89.8372,89.8777,5617.0
2015-12-22 10:10:00,111.09,111.16,111.01,111.01,8086.0,89.8938,89.9505,89.8291,89.8291,8086.0
2015-12-22 10:15:00,110.99,111.11,110.85,111.06,13264.0,89.8129,89.91,89.6996,89.8696,13264.0
2015-12-22 10:20:00,111.04,111.21,111.01,111.18,10102.0,89.8534,89.9909,89.8291,89.9667,10102.0
2015-12-22 10:25:00,111.16,111.22,111.12,111.21,18009.0,89.9505,89.999,89.9181,89.9909,18009.0
2015-12-22 10:30:00,111.21,111.24,111.1,111.11,16038.0,89.9909,90.0152,89.9019,89.91,16038.0
2015-12-22 10:35:00,111.12,111.41,111.09,111.4,16705.0,89.9181,90.1528,89.8938,90.1447,16705.0
2015-12-22 10:40:00,111.42,111.46,111.33,111.39,14455.0,90.1609,90.1932,90.0881,90.1366,14455.0
2015-12-22 10:45:00,111.42,111.43,111.32,111.35,11959.0,90.1609,90.169,90.08,90.1042,11959.0
2015-12-22 10:50:00,111.36,111.4,111.23,111.25,8783.0,90.1123,90.1447,90.0071,90.0233,8783.0
2015-12-22 10:55:00,111.24,111.31,111.2,111.23,27680.0,90.0152,90.0719,89.9829,90.0071,27680.0
2015-12-22 11:00:00,111.26,111.32,111.17,111.29,17557.0,90.0314,90.08,89.9586,90.0557,17557.0
2015-12-22 11:05:00,111.32,111.33,111.25,111.33,8424.0,90.08,90.0881,90.0233,90.0881,8424.0
2015-12-22 11:10:00,111.29,111.43,111.29,111.4,8927.0,90.0557,90.169,90.0557,90.1447,8927.0
2015-12-22 11:15:00,111.39,111.39,111.28,111.28,6004.0,90.1366,90.1366,90.0476,90.0476,6004.0
2015-12-22 11:20:00,111.28,111.28,111.02,111.06,12041.0,90.0476,90.0476,89.8372,89.8696,12041.0
2015-12-22 11:25:00,111.03,111.06,110.99,111.05,5887.0,89.8453,89.8696,89.8129,89.8615,5887.0
2015-12-22 11:30:00,111.04,111.11,111.04,111.06,5174.0,89.8534,89.91,89.8534,89.8696,5174.0
2015-12-22 11:35:00,111.09,111.41,111.07,111.41,6652.0,89.8938,90.1528,89.8777,90.1528,6652.0
2015-12-22 11:40:00,111.41,111.45,111.35,111.43,20701.0,90.1528,90.1852,90.1042,90.169,20701.0
2015-12-22 11:45:00,111.42,111.48,111.41,111.42,19532.0,90.1609,90.2094,90.1528,90.1609,19532.0
2015-12-22 11:50:00,111.43,111.44,111.4,111.42,4600.0,90.169,90.1771,90.1447,90.1609,4600.0
2015-12-22 11:55:00,111.44,111.54,111.44,111.54,4901.0,90.1771,90.258,90.1771,90.258,4901.0
2015-12-22 12:00:00,111.55,111.57,111.39,111.44,7946.0,90.2661,90.2823,90.1366,90.1771,7946.0
2015-12-22 12:05:00,111.42,111.53,111.37,111.53,4308.0,90.1609,90.2499,90.1204,90.2499,4308.0
2015-12-22 12:10:00,111.52,111.58,111.42,111.57,9584.0,90.2418,90.2904,90.1609,90.2823,9584.0
2015-12-22 12:15:00,111.59,111.88,111.57,111.83,10179.0,90.2984,90.5331,90.2823,90.4926,10179.0
2015-12-22 12:20:00,111.81,111.81,111.69,111.69,4635.0,90.4765,90.4765,90.3794,90.3794,4635.0
2015-12-22 12:25:00,111.72,111.87,111.72,111.79,8111.0,90.4036,90.525,90.4036,90.4603,8111.0
2015-12-22 12:30:00,111.81,111.94,111.78,111.94,4810.0,90.4765,90.5817,90.4522,90.5817,4810.0
2015-12-22 12:35:00,111.94,112.04,111.9,111.99,10611.0,90.5817,90.6626,90.5493,90.6221,10611.0
2015-12-22 12:40:00,112.02,112.06,111.95,111.98,8224.0,90.6464,90.6788,90.5898,90.614,8224.0
2015-12-22 12:45:00,111.97,111.97,111.88,111.89,5728.0,90.6059,90.6059,90.5331,90.5412,5728.0
2015-12-22 12:50:00,111.92,112.05,111.88,112.05,10951.0,90.5655,90.6707,90.5331,90.6707,10951.0
2015-12-22 12:55:00,112.09,112.22,112.08,112.21,5664.0,90.703,90.8082,90.6949,90.8001,5664.0
2015-12-22 13:00:00,112.23,112.25,112.12,112.14,6111.0,90.8163,90.8325,90.7273,90.7435,6111.0
2015-12-22 13:05:00,112.15,112.15,112.03,112.03,6843.0,90.7516,90.7516,90.6545,90.6545,6843.0
2015-12-22 13:10:00,112.05,112.05,111.92,111.98,4897.0,90.6707,90.6707,90.5655,90.614,4897.0
2015-12-22 13:15:00,111.99,112.02,111.98,111.98,9252.0,90.6221,90.6464,90.614,90.614,9252.0
2015-12-22 13:20:00,111.99,112.03,111.96,112.0,12182.0,90.6221,90.6545,90.5978,90.6302,12182.0
2015-12-22 13:25:00,112.0,112.17,111.99,112.17,4569.0,90.6302,90.7678,90.6221,90.7678,4569.0
2015-12-22 13:30:00,112.15,112.2,112.14,112.18,13190.0,90.7516,90.7921,90.7435,90.7759,13190.0
2015-12-22 13:35:00,112.17,112.17,112.12,112.17,4007.0,90.7678,90.7678,90.7273,90.7678,4007.0
2015-12-22 13:40:00,112.16,112.2,112.1,112.17,5500.0,90.7597,90.7921,90.7111,90.7678,5500.0
2015-12-22 13:45:00,112.18,112.33,112.18,112.33,4220.0,90.7759,90.8972,90.7759,90.8972,4220.0
2015-12-22 13:50:00,112.34,112.39,112.27,112.38,4510.0,90.9053,90.9458,90.8487,90.9377,4510.0
2015-12-22 13:55:00,112.41,112.42,112.36,112.36,8837.0,90.962,90.9701,90.9215,90.9215,8837.0
2015-12-22 14:00:00,112.36,112.4,112.33,112.33,8757.0,90.9215,90.9539,90.8972,90.8972,8757.0
2015-12-22 14:05:00,112.37,112.37,112.3,112.3,6159.0,90.9296,90.9296,90.873,90.873,6159.0
2015-12-22 14:10:00,112.3,112.32,112.26,112.31,5251.0,90.873,90.8892,90.8406,90.8811,5251.0
2015-12-22 14:15:00,112.3,112.33,112.26,112.28,9710.0,90.873,90.8972,90.8406,90.8568,9710.0
2015-12-22 14:20:00,112.31,112.33,112.27,112.33,10012.0,90.8811,90.8972,90.8487,90.8972,10012.0
2015-12-22 14:25:00,112.31,112.32,112.18,112.18,12019.0,90.8811,90.8892,90.7759,90.7759,12019.0
2015-12-22 14:30:00,112.21,112.22,112.14,112.14,19616.0,90.8001,90.8082,90.7435,90.7435,19616.0
2015-12-22 14:35:00,112.15,112.2,112.11,112.15,18057.0,90.7516,90.7921,90.7192,90.7516,18057.0
2015-12-22 14:40:00,112.15,112.22,112.12,112.19,23741.0,90.7516,90.8082,90.7273,90.784,23741.0
2015-12-22 14:45:00,112.2,112.23,112.13,112.16,9474.0,90.7921,90.8163,90.7354,90.7597,9474.0
2015-12-22 14:50:00,112.17,112.22,112.14,112.15,13895.0,90.7678,90.8082,90.7435,90.7516,13895.0
2015-12-22 14:55:00,112.15,112.24,112.12,112.22,30327.0,90.7516,90.8244,90.7273,90.8082,30327.0
2015-12-22 15:00:00,112.23,112.33,112.18,112.32,31041.0,90.8163,90.8972,90.7759,90.8892,31041.0
2015-12-22 15:05:00,112.34,112.4,112.3,112.4,16826.0,90.9053,90.9539,90.873,90.9539,16826.0
2015-12-22 15:10:00,112.39,112.53,112.37,112.52,10779.0,90.9458,91.0591,90.9296,91.051,10779.0
2015-12-22 15:15:00,112.55,112.55,112.47,112.52,10271.0,91.0753,91.0753,91.0105,91.051,10271.0
2015-12-22 15:20:00,112.53,112.62,112.52,112.61,9100.0,91.0591,91.1319,91.051,91.1238,9100.0
2015-12-22 15:25:00,112.6,112.63,112.46,112.51,31927.0,91.1157,91.14,91.0024,91.0429,31927.0
2015-12-22 15:30:00,112.5,112.53,112.47,112.51,17259.0,91.0348,91.0591,91.0105,91.0429,17259.0
2015-12-22 15:35:00,112.5,112.55,112.42,112.46,13681.0,91.0348,91.0753,90.9701,91.0024,13681.0
2015-12-22 15:40:00,112.46,112.46,112.19,112.19,29172.0,91.0024,91.0024,90.784,90.784,29172.0
2015-12-22 15:45:00,112.19,112.22,112.1,112.21,28718.0,90.784,90.8082,90.7111,90.8001,28718.0
2015-12-22 15:50:00,112.21,112.34,112.14,112.34,29266.0,90.8001,90.9053,90.7435,90.9053,29266.0
2015-12-22 15:55:00,112.32,112.5,112.25,112.47,137551.0,90.8892,91.0348,90.8325,91.0105,137551.0
2015-12-23 09:30:00,112.84,113.25,112.79,113.03,29840.0,91.3099,91.6417,91.2695,91.4637,29840.0
2015-12-23 09:35:00,113.05,113.06,112.62,112.88,15576.0,91.4799,91.488,91.1319,91.3423,15576.0
2015-12-23 09:40:00,112.84,113.0,112.78,112.85,8161.0,91.3099,91.4394,91.2614,91.318,8161.0
2015-12-23 09:45:00,112.84,112.86,112.66,112.74,28078.0,91.3099,91.3261,91.1643,91.229,28078.0
2015-12-23 09:50:00,112.78,112.81,112.58,112.61,8112.0,91.2614,91.2857,91.0995,91.1238,8112.0
2015-12-23 09:55:00,112.61,112.61,112.45,112.54,10501.0,91.1238,91.1238,90.9944,91.0672,10501.0
2015-12-23 10:00:00,112.56,112.72,112.56,112.64,8686.0,91.0834,91.2128,91.0834,91.1481,8686.0
2015-12-23 10:05:00,112.67,112.69,112.5,112.59,12777.0,91.1724,91.1886,91.0348,91.1076,12777.0
2015-12-23 10:10:00,112.6,112.62,112.49,112.59,11240.0,91.1157,91.1319,91.0267,91.1076,11240.0
2015-12-23 10:15:00,112.57,112.61,112.51,112.54,8023.0,91.0915,91.1238,91.0429,91.0672,8023.0
2015-12-23 10:20:00,112.54,112.6,112.37,112.37,5365.0,91.0672,91.1157,90.9296,90.9296,5365.0
2015-12-23 10:25:00,112.37,112.45,112.36,112.4,4720.0,90.9296,90.9944,90.9215,90.9539,4720.0
2015-12-23 10:30:00,112.43,112.47,112.3,112.43,15750.0,90.9782,91.0105,90.873,90.9782,15750.0
2015-12-23 10:35:00,112.43,112.46,112.39,112.4,6241.0,90.9782,91.0024,90.9458,90.9539,6241.0
2015-12-23 10:40:00,112.41,112.45,112.39,112.4,9156.0,90.962,90.9944,90.9458,90.9539,9156.0
2015-12-23 10:45:00,112.41,112.42,112.31,112.37,16300.0,90.962,90.9701,90.8811,90.9296,16300.0
2015-12-23 10:50:00,112.36,112.49,112.36,112.49,12581.0,90.9215,91.0267,90.9215,91.0267,12581.0
2015-12-23 10:55:00,112.49,112.57,112.46,112.53,18541.0,91.0267,91.0915,91.0024,91.0591,18541.0
2015-12-23 11:00:00,112.51,112.52,112.43,112.51,10231.0,91.0429,91.051,90.9782,91.0429,10231.0
2015-12-23 11:05:00,112.5,112.54,112.43,112.45,7051.0,91.0348,91.0672,90.9782,90.9944,7051.0
2015-12-23 11:10:00,112.45,112.54,112.44,112.54,12238.0,90.9944,91.0672,90.9863,91.0672,12238.0
2015-12-23 11:15:00,112.54,112.61,112.51,112.51,13061.0,91.0672,91.1238,91.0429,91.0429,13061.0
2015-12-23 11:20:00,112.51,112.51,112.37,112.39,5331.0,91.0429,91.0429,90.9296,90.9458,5331.0
2015-12-23 11:25:00,112.39,112.46,112.35,112.43,14012.0,90.9458,91.0024,90.9134,90.9782,14012.0
2015-12-23 11:30:00,112.44,112.47,112.33,112.33,5728.0,90.9863,91.0105,90.8972,90.8972,5728.0
2015-12-23 11:35:00,112.32,112.34,112.3,112.33,5701.0,90.8892,90.9053,90.873,90.8972,5701.0
2015-12-23 11:40:00,112.34,112.35,112.28,112.32,10523.0,90.9053,90.9134,90.8568,90.8892,10523.0
2015-12-23 11:45:00,112.32,112.37,112.27,112.36,6919.0,90.8892,90.9296,90.8487,90.9215,6919.0
2015-12-23 11:50:00,112.33,112.33,112.27,112.31,11205.0,90.8972,90.8972,90.8487,90.8811,11205.0
2015-12-23 11:55:00,112.3,112.34,112.29,112.32,4306.0,90.873,90.9053,90.8649,90.8892,4306.0
2015-12-23 12:00:00,112.31,112.39,112.3,112.38,15702.0,90.8811,90.9458,90.873,90.9377,15702.0
2015-12-23 12:05:00,112.4,112.53,112.38,112.5,5808.0,90.9539,91.0591,90.9377,91.0348,5808.0
2015-12-23 12:10:00,112.52,112.6,112.5,112.52,6584.0,91.051,91.1157,91.0348,91.051,6584.0
2015-12-23 12:15:00,112.54,112.55,112.51,112.53,5212.0,91.0672,91.0753,91.0429,91.0591,5212.0
2015-12-23 12:20:00,112.54,112.67,112.54,112.64,12163.0,91.0672,91.1724,91.0672,91.1481,12163.0
2015-12-23 12:25:00,112.65,112.76,112.62,112.65,9329.0,91.1562,91.2452,91.1319,91.1562,9329.0
2015-12-23 12:30:00,112.66,112.66,112.55,112.66,9557.0,91.1643,91.1643,91.0753,91.1643,9557.0
2015-12-23 12:35:00,112.68,112.73,112.61,112.61,5480.0,91.1805,91.2209,91.1238,91.1238,5480.0
2015-12-23 12:40:00,112.58,112.69,112.51,112.64,21254.0,91.0995,91.1886,91.0429,91.1481,21254.0
2015-12-23 12:45:00,112.63,112.67,112.62,112.63,8604.0,91.14,91.1724,91.1319,91.14,8604.0
2015-12-23 12:50:00,112.63,112.63,112.48,112.5,7467.0,91.14,91.14,91.0186,91.0348,7467.0
2015-12-23 12:55:00,112.5,112.61,112.5,112.6,5936.0,91.0348,91.1238,91.0348,91.1157,5936.0
2015-12-23 13:00:00,112.59,112.65,112.57,112.58,5298.0,91.1076,91.1562,91.0915,91.0995,5298.0
2015-12-23 13:05:00,112.59,112.64,112.54,112.59,8815.0,91.1076,91.1481,91.0672,91.1076,8815.0
2015-12-23 13:10:00,112.58,112.62,112.56,112.62,3476.0,91.0995,91.1319,91.0834,91.1319,3476.0
2015-12-23 13:15:00,112.62,112.62,112.56,112.59,5453.0,91.1319,91.1319,91.0834,91.1076,5453.0
2015-12-23 13:20:00,112.58,112.63,112.57,112.61,4676.0,91.0995,91.14,91.0915,91.1238,4676.0
2015-12-23 13:25:00,112.61,112.64,112.55,112.58,4100.0,91.1238,91.1481,91.0753,91.0995,4100.0
2015-12-23 13:30:00,112.57,112.59,112.54,112.56,5958.0,91.0915,91.1076,91.0672,91.0834,5958.0
2015-12-23 13:35:00,112.55,112.57,112.45,112.49,7660.0,91.0753,91.0915,90.9944,91.0267,7660.0
2015-12-23 13:40:00,112.49,112.6,112.49,112.57,6161.0,91.0267,91.1157,91.0267,91.0915,6161.0
2015-12-23 13:45:00,112.58,112.63,112.58,112.6,3792.0,91.0995,91.14,91.0995,91.1157,3792.0
2015-12-23 13:50:00,112.6,112.66,112.55,112.58,7662.0,91.1157,91.1643,91.0753,91.0995,7662.0
2015-12-23 13:55:00,112.59,112.65,112.58,112.63,5010.0,91.1076,91.1562,91.0995,91.14,5010.0
2015-12-23 14:00:00,112.62,112.64,112.53,112.54,4815.0,91.1319,91.1481,91.0591,91.0672,4815.0
2015-12-23 14:05:00,112.55,112.64,112.49,112.62,13704.0,91.0753,91.1481,91.0267,91.1319,13704.0
2015-12-23 14:10:00,112.63,112.72,112.6,112.71,12655.0,91.14,91.2128,91.1157,91.2047,12655.0
2015-12-23 14:15:00,112.71,112.8,112.68,112.76,5877.0,91.2047,91.2776,91.1805,91.2452,5877.0
2015-12-23 14:20:00,112.75,112.81,112.72,112.81,7095.0,91.2371,91.2857,91.2128,91.2857,7095.0
2015-12-23 14:25:00,112.81,112.85,112.78,112.81,5376.0,91.2857,91.318,91.2614,91.2857,5376.0
2015-12-23 14:30:00,112.82,112.89,112.82,112.88,4818.0,91.2938,91.3504,91.2938,91.3423,4818.0
2015-12-23 14:35:00,112.88,112.96,112.88,112.95,6510.0,91.3423,91.407,91.3423,91.399,6510.0
2015-12-23 14:40:00,112.96,113.0,112.89,112.93,10027.0,91.407,91.4394,91.3504,91.3828,10027.0
2015-12-23 14:45:00,112.92,112.93,112.86,112.93,7474.0,91.3747,91.3828,91.3261,91.3828,7474.0
2015-12-23 14:50:00,112.95,112.98,112.89,112.96,6851.0,91.399,91.4232,91.3504,91.407,6851.0
2015-12-23 14:55:00,112.95,112.95,112.83,112.94,11378.0,91.399,91.399,91.3018,91.3909,11378.0
2015-12-23 15:00:00,112.94,112.98,112.87,112.91,10342.0,91.3909,91.4232,91.3342,91.3666,10342.0
2015-12-23 15:05:00,112.92,112.96,112.9,112.93,7910.0,91.3747,91.407,91.3585,91.3828,7910.0
2015-12-23 15:10:00,112.93,112.95,112.91,112.94,9369.0,91.3828,91.399,91.3666,91.3909,9369.0
2015-12-23 15:15:00,112.93,112.98,112.93,112.97,10853.0,91.3828,91.4232,91.3828,91.4151,10853.0
2015-12-23 15:20:00,112.97,113.04,112.96,113.04,11146.0,91.4151,91.4718,91.407,91.4718,11146.0
2015-12-23 15:25:00,113.04,113.04,113.0,113.02,10650.0,91.4718,91.4718,91.4394,91.4556,10650.0
2015-12-23 15:30:00,113.01,113.01,112.93,113.01,15958.0,91.4475,91.4475,91.3828,91.4475,15958.0
2015-12-23 15:35:00,113.01,113.03,112.94,113.02,11787.0,91.4475,91.4637,91.3909,91.4556,11787.0
2015-12-23 15:40:00,113.02,113.14,113.0,113.1,21387.0,91.4556,91.5527,91.4394,91.5203,21387.0
2015-12-23 15:45:00,113.09,113.12,113.03,113.04,27167.0,91.5122,91.5365,91.4637,91.4718,27167.0
2015-12-23 15:50:00,113.04,113.13,113.0,113.1,26667.0,91.4718,91.5446,91.4394,91.5203,26667.0
2015-12-23 15:55:00,113.11,113.23,113.05,113.19,102523.0,91.5284,91.6255,91.4799,91.5932,102523.0
2015-12-24 09:30:00,112.87,113.21,112.75,113.04,15069.0,91.3342,91.6093,91.2371,91.4718,15069.0
2015-12-24 09:35:00,113.05,113.19,112.94,112.98,7729.0,91.4799,91.5932,91.3909,91.4232,7729.0
2015-12-24 09:40:00,112.94,113.07,112.89,112.89,9665.0,91.3909,91.4961,91.3504,91.3504,9665.0
2015-12-24 09:45:00,112.91,112.95,112.79,112.86,11938.0,91.3666,91.399,91.2695,91.3261,11938.0
2015-12-24 09:50:00,112.81,112.93,112.78,112.81,4410.0,91.2857,91.3828,91.2614,91.2857,4410.0
2015-12-24 09:55:00,112.77,112.86,112.75,112.75,3488.0,91.2533,91.3261,91.2371,91.2371,3488.0
2015-12-24 10:00:00,112.76,112.88,112.74,112.87,4438.0,91.2452,91.3423,91.229,91.3342,4438.0
2015-12-24 10:05:00,112.87,112.94,112.87,112.9,2700.0,91.3342,91.3909,91.3342,91.3585,2700.0
2015-12-24 10:10:00,112.88,113.01,112.88,112.99,6161.0,91.3423,91.4475,91.3423,91.4313,6161.0
2015-12-24 10:15:00,113.0,113.09,112.97,113.07,6725.0,91.4394,91.5122,91.4151,91.4961,6725.0
2015-12-24 10:20:00,113.06,113.12,112.97,113.11,7137.0,91.488,91.5365,91.4151,91.5284,7137.0
2015-12-24 10:25:00,113.07,113.07,112.93,112.97,7780.0,91.4961,91.4961,91.3828,91.4151,7780.0
2015-12-24 10:30:00,112.98,113.07,112.98,113.03,3449.0,91.4232,91.4961,91.4232,91.4637,3449.0
2015-12-24 10:35:00,113.06,113.1,113.05,113.06,3758.0,91.488,91.5203,91.4799,91.488,3758.0
2015-12-24 10:40:00,113.08,113.14,113.05,113.1,6620.0,91.5041,91.5527,91.4799,91.5203,6620.0
2015-12-24 10:45:00,113.1,113.16,113.07,113.14,3234.0,91.5203,91.5689,91.4961,91.5527,3234.0
2015-12-24 10:50:00,113.16,113.18,113.13,113.17,4460.0,91.5689,91.5851,91.5446,91.577,4460.0
2015-12-24 10:55:00,113.17,113.23,113.13,113.21,7380.0,91.577,91.6255,91.5446,91.6093,7380.0
2015-12-24 11:00:00,113.22,113.29,113.2,113.21,7321.0,91.6174,91.6741,91.6013,91.6093,7321.0
2015-12-24 11:05:00,113.2,113.25,113.17,113.2,6327.0,91.6013,91.6417,91.577,91.6013,6327.0
2015-12-24 11:10:00,113.19,113.2,113.09,113.14,12992.0,91.5932,91.6013,91.5122,91.5527,12992.0
2015-12-24 11:15:00,113.12,113.14,113.03,113.06,3050.0,91.5365,91.5527,91.4637,91.488,3050.0
2015-12-24 11:20:00,113.07,113.12,113.04,113.07,5398.0,91.4961,91.5365,91.4718,91.4961,5398.0
2015-12-24 11:25:00,113.08,113.09,113.03,113.05,4568.0,91.5041,91.5122,91.4637,91.4799,4568.0
2015-12-24 11:30:00,113.04,113.07,112.96,112.98,5165.0,91.4718,91.4961,91.407,91.4232,5165.0
2015-12-24 11:35:00,112.98,113.0,112.92,112.99,8603.0,91.4232,91.4394,91.3747,91.4313,8603.0
2015-12-24 11:40:00,112.99,113.08,112.99,113.08,2901.0,91.4313,91.5041,91.4313,91.5041,2901.0
2015-12-24 11:45:00,113.12,113.21,113.12,113.21,10076.0,91.5365,91.6093,91.5365,91.6093,10076.0
2015-12-24 11:50:00,113.21,113.24,113.19,113.2,4396.0,91.6093,91.6336,91.5932,91.6013,4396.0
2015-12-24 11:55:00,113.19,113.29,113.17,113.29,16262.0,91.5932,91.6741,91.577,91.6741,16262.0
2015-12-24 12:00:00,113.29,113.36,113.29,113.34,13709.0,91.6741,91.7307,91.6741,91.7145,13709.0
2015-12-24 12:05:00,113.32,113.38,113.3,113.37,3273.0,91.6984,91.7469,91.6822,91.7388,3273.0
2015-12-24 12:10:00,113.36,113.46,113.36,113.46,15022.0,91.7307,91.8116,91.7307,91.8116,15022.0
2015-12-24 12:15:00,113.46,113.63,113.44,113.62,8498.0,91.8116,91.9492,91.7955,91.9411,8498.0
2015-12-24 12:20:00,113.61,113.62,113.58,113.59,7951.0,91.933,91.9411,91.9087,91.9168,7951.0
2015-12-24 12:25:00,113.57,113.64,113.57,113.59,3347.0,91.9007,91.9573,91.9007,91.9168,3347.0
2015-12-24 12:30:00,113.61,113.72,113.61,113.68,9887.0,91.933,92.022,91.933,91.9897,9887.0
2015-12-24 12:35:00,113.67,113.74,113.67,113.71,7013.0,91.9816,92.0382,91.9816,92.0139,7013.0
2015-12-24 12:40:00,113.71,113.72,113.63,113.64,6635.0,92.0139,92.022,91.9492,91.9573,6635.0
2015-12-24 12:45:00,113.65,113.66,113.49,113.49,11105.0,91.9654,91.9735,91.8359,91.8359,11105.0
2015-12-24 12:50:00,113.48,113.49,113.37,113.41,11563.0,91.8278,91.8359,91.7388,91.7712,11563.0
2015-12-24 12:55:00,113.41,113.42,113.21,113.21,35640.0,91.7712,91.7793,91.6093,91.6093,35640.0
2015-12-28 09:30:00,113.0,113.27,112.91,113.23,15778.0,91.4394,91.6579,91.3666,91.6255,15778.0
2015-12-28 09:35:00,113.27,113.27,112.81,112.83,7409.0,91.6579,91.6579,91.2857,91.3018,7409.0
2015-12-28 09:40:00,112.96,113.18,112.88,113.18,5800.0,91.407,91.5851,91.3423,91.5851,5800.0
2015-12-28 09:45:00,113.18,113.19,113.12,113.13,9724.0,91.5851,91.5932,91.5365,91.5446,9724.0
2015-12-28 09:50:00,113.12,113.15,113.08,113.12,7431.0,91.5365,91.5608,91.5041,91.5365,7431.0
2015-12-28 09:55:00,113.15,113.18,113.02,113.04,9815.0,91.5608,91.5851,91.4556,91.4718,9815.0
2015-12-28 10:00:00,113.05,113.07,112.79,112.79,10122.0,91.4799,91.4961,91.2695,91.2695,10122.0
2015-12-28 10:05:00,112.79,112.93,112.79,112.91,3493.0,91.2695,91.3828,91.2695,91.3666,3493.0
2015-12-28 10:10:00,112.93,112.93,112.73,112.78,7835.0,91.3828,91.3828,91.2209,91.2614,7835.0
2015-12-28 10:15:00,112.73,112.89,112.72,112.85,6841.0,91.2209,91.3504,91.2128,91.318,6841.0
2015-12-28 10:20:00,112.86,112.86,112.75,112.76,2067.0,91.3261,91.3261,91.2371,91.2452,2067.0
2015-12-28 10:25:00,112.8,112.85,112.72,112.83,4414.0,91.2776,91.318,91.2128,91.3018,4414.0
2015-12-28 10:30:00,112.81,112.87,112.78,112.82,4290.0,91.2857,91.3342,91.2614,91.2938,4290.0
2015-12-28 10:35:00,112.81,112.83,112.75,112.77,2500.0,91.2857,91.3018,91.2371,91.2533,2500.0
2015-12-28 10:40:00,112.77,112.83,112.74,112.83,3100.0,91.2533,91.3018,91.229,91.3018,3100.0
2015-12-28 10:45:00,112.83,112.83,112.72,112.74,9350.0,91.3018,91.3018,91.2128,91.229,9350.0
2015-12-28 10:50:00,112.74,112.84,112.72,112.8,7291.0,91.229,91.3099,91.2128,91.2776,7291.0
2015-12-28 10:55:00,112.8,112.84,112.76,112.84,6400.0,91.2776,91.3099,91.2452,91.3099,6400.0
2015-12-28 11:00:00,112.83,112.84,112.77,112.8,4500.0,91.3018,91.3099,91.2533,91.2776,4500.0
2015-12-28 11:05:00,112.82,112.86,112.78,112.85,1770.0,91.2938,91.3261,91.2614,91.318,1770.0
2015-12-28 11:10:00,112.85,112.92,112.84,112.89,2996.0,91.318,91.3747,91.3099,91.3504,2996.0
2015-12-28 11:15:00,112.88,112.94,112.87,112.92,3113.0,91.3423,91.3909,91.3342,91.3747,3113.0
2015-12-28 11:20:00,112.92,112.95,112.89,112.89,3301.0,91.3747,91.399,91.3504,91.3504,3301.0
2015-12-28 11:25:00,112.9,112.93,112.8,112.8,2525.0,91.3585,91.3828,91.2776,91.2776,2525.0
2015-12-28 11:30:00,112.78,112.79,112.71,112.71,2700.0,91.2614,91.2695,91.2047,91.2047,2700.0
2015-12-28 11:35:00,112.73,112.77,112.68,112.72,13905.0,91.2209,91.2533,91.1805,91.2128,13905.0
2015-12-28 11:40:00,112.71,112.78,112.66,112.77,17002.0,91.2047,91.2614,91.1643,91.2533,17002.0
2015-12-28 11:45:00,112.79,112.83,112.78,112.83,2051.0,91.2695,91.3018,91.2614,91.3018,2051.0
2015-12-28 11:50:00,112.86,112.94,112.86,112.9,2839.0,91.3261,91.3909,91.3261,91.3585,2839.0
2015-12-28 11:55:00,112.93,112.99,112.87,112.88,3167.0,91.3828,91.4313,91.3342,91.3423,3167.0
2015-12-28 12:00:00,112.88,112.95,112.84,112.92,3510.0,91.3423,91.399,91.3099,91.3747,3510.0
2015-12-28 12:05:00,112.91,112.97,112.9,112.9,13623.0,91.3666,91.4151,91.3585,91.3585,13623.0
2015-12-28 12:10:00,112.92,112.94,112.88,112.9,4560.0,91.3747,91.3909,91.3423,91.3585,4560.0
2015-12-28 12:15:00,112.91,112.96,112.89,112.93,2663.0,91.3666,91.407,91.3504,91.3828,2663.0
2015-12-28 12:20:00,112.92,112.92,112.79,112.9,3004.0,91.3747,91.3747,91.2695,91.3585,3004.0
2015-12-28 12:25:00,112.92,112.94,112.9,112.94,2463.0,91.3747,91.3909,91.3585,91.3909,2463.0
2015-12-28 12:30:00,112.94,112.97,112.9,112.9,5290.0,91.3909,91.4151,91.3585,91.3585,5290.0
2015-12-28 12:35:00,112.93,112.93,112.87,112.93,2727.0,91.3828,91.3828,91.3342,91.3828,2727.0
2015-12-28 12:40:00,112.91,112.96,112.87,112.91,2065.0,91.3666,91.407,91.3342,91.3666,2065.0
2015-12-28 12:45:00,112.96,112.97,112.91,112.94,4013.0,91.407,91.4151,91.3666,91.3909,4013.0
2015-12-28 12:50:00,112.96,112.98,112.94,112.96,2769.0,91.407,91.4232,91.3909,91.407,2769.0
2015-12-28 12:55:00,112.96,112.96,112.78,112.8,8743.0,91.407,91.407,91.2614,91.2776,8743.0
2015-12-28 13:00:00,112.78,112.89,112.78,112.85,2400.0,91.2614,91.3504,91.2614,91.318,2400.0
2015-12-28 13:05:00,112.85,112.93,112.85,112.91,2655.0,91.318,91.3828,91.318,91.3666,2655.0
2015-12-28 13:10:00,112.91,113.1,112.89,113.09,6168.0,91.3666,91.5203,91.3504,91.5122,6168.0
2015-12-28 13:15:00,113.13,113.23,113.12,113.23,3580.0,91.5446,91.6255,91.5365,91.6255,3580.0
2015-12-28 13:20:00,113.23,113.25,113.15,113.16,4695.0,91.6255,91.6417,91.5608,91.5689,4695.0
2015-12-28 13:25:00,113.18,113.19,113.11,113.16,3374.0,91.5851,91.5932,91.5284,91.5689,3374.0
2015-12-28 13:30:00,113.2,113.37,113.19,113.31,10561.0,91.6013,91.7388,91.5932,91.6903,10561.0
2015-12-28 13:35:00,113.31,113.31,113.18,113.2,9294.0,91.6903,91.6903,91.5851,91.6013,9294.0
2015-12-28 13:40:00,113.18,113.21,113.1,113.11,3873.0,91.5851,91.6093,91.5203,91.5284,3873.0
2015-12-28 13:45:00,113.12,113.14,113.09,113.1,2550.0,91.5365,91.5527,91.5122,91.5203,2550.0
2015-12-28 13:50:00,113.1,113.18,113.06,113.06,2448.0,91.5203,91.5851,91.488,91.488,2448.0
2015-12-28 13:55:00,113.08,113.15,113.06,113.11,5928.0,91.5041,91.5608,91.488,91.5284,5928.0
2015-12-28 14:00:00,113.1,113.21,113.1,113.2,5977.0,91.5203,91.6093,91.5203,91.6013,5977.0
2015-12-28 14:05:00,113.18,113.24,113.17,113.23,4302.0,91.5851,91.6336,91.577,91.6255,4302.0
2015-12-28 14:10:00,113.24,113.26,113.2,113.23,6980.0,91.6336,91.6498,91.6013,91.6255,6980.0
2015-12-28 14:15:00,113.18,113.21,113.18,113.2,6378.0,91.5851,91.6093,91.5851,91.6013,6378.0
2015-12-28 14:20:00,113.21,113.25,113.2,113.23,4887.0,91.6093,91.6417,91.6013,91.6255,4887.0
2015-12-28 14:25:00,113.25,113.28,113.22,113.28,8360.0,91.6417,91.666,91.6174,91.666,8360.0
2015-12-28 14:30:00,113.29,113.33,113.25,113.26,6279.0,91.6741,91.7064,91.6417,91.6498,6279.0
2015-12-28 14:35:00,113.26,113.31,113.24,113.28,5019.0,91.6498,91.6903,91.6336,91.666,5019.0
2015-12-28 14:40:00,113.28,113.4,113.28,113.4,4930.0,91.666,91.7631,91.666,91.7631,4930.0
2015-12-28 14:45:00,113.4,113.42,113.33,113.39,8276.0,91.7631,91.7793,91.7064,91.755,8276.0
2015-12-28 14:50:00,113.38,113.49,113.38,113.49,2700.0,91.7469,91.8359,91.7469,91.8359,2700.0
2015-12-28 14:55:00,113.49,113.51,113.44,113.48,6535.0,91.8359,91.8521,91.7955,91.8278,6535.0
2015-12-28 15:00:00,113.47,113.49,113.4,113.4,5660.0,91.8197,91.8359,91.7631,91.7631,5660.0
2015-12-28 15:05:00,113.41,113.46,113.37,113.43,12075.0,91.7712,91.8116,91.7388,91.7874,12075.0
2015-12-28 15:10:00,113.42,113.43,113.37,113.37,4675.0,91.7793,91.7874,91.7388,91.7388,4675.0
2015-12-28 15:15:00,113.36,113.39,113.26,113.27,6461.0,91.7307,91.755,91.6498,91.6579,6461.0
2015-12-28 15:20:00,113.27,113.41,113.27,113.39,6977.0,91.6579,91.7712,91.6579,91.755,6977.0
2015-12-28 15:25:00,113.39,113.44,113.39,113.43,6750.0,91.755,91.7955,91.755,91.7874,6750.0
2015-12-28 15:30:00,113.43,113.48,113.38,113.46,8810.0,91.7874,91.8278,91.7469,91.8116,8810.0
2015-12-28 15:35:00,113.45,113.46,113.4,113.44,8292.0,91.8036,91.8116,91.7631,91.7955,8292.0
2015-12-28 15:40:00,113.45,113.51,113.41,113.43,10929.0,91.8036,91.8521,91.7712,91.7874,10929.0
2015-12-28 15:45:00,113.43,113.45,113.38,113.4,13680.0,91.7874,91.8036,91.7469,91.7631,13680.0
2015-12-28 15:50:00,113.4,113.44,113.38,113.44,11946.0,91.7631,91.7955,91.7469,91.7955,11946.0
2015-12-28 15:55:00,113.42,113.51,113.39,113.48,37695.0,91.7793,91.8521,91.755,91.8278,37695.0
2015-12-29 09:30:00,114.08,114.72,113.99,114.72,26401.0,92.3133,92.8312,92.2405,92.8312,26401.0
2015-12-29 09:35:00,114.72,114.91,114.71,114.72,10511.0,92.8312,92.985,92.8231,92.8312,10511.0
2015-12-29 09:40:00,114.78,115.06,114.74,115.01,17802.0,92.8798,93.1064,92.8474,93.0659,17802.0
2015-12-29 09:45:00,114.95,115.1,114.84,114.91,15252.0,93.0173,93.1387,92.9283,92.985,15252.0
2015-12-29 09:50:00,114.95,115.01,114.9,114.95,18169.0,93.0173,93.0659,92.9769,93.0173,18169.0
2015-12-29 09:55:00,114.96,114.97,114.84,114.92,5450.0,93.0254,93.0335,92.9283,92.9931,5450.0
2015-12-29 10:00:00,114.89,115.0,114.87,114.87,2786.0,92.9688,93.0578,92.9526,92.9526,2786.0
2015-12-29 10:05:00,114.88,114.9,114.82,114.85,7354.0,92.9607,92.9769,92.9122,92.9364,7354.0
2015-12-29 10:10:00,114.85,114.91,114.8,114.8,8827.0,92.9364,92.985,92.896,92.896,8827.0
2015-12-29 10:15:00,114.83,114.95,114.78,114.92,8894.0,92.9202,93.0173,92.8798,92.9931,8894.0
2015-12-29 10:20:00,114.92,114.92,114.86,114.86,5803.0,92.9931,92.9931,92.9445,92.9445,5803.0
2015-12-29 10:25:00,114.85,114.9,114.77,114.9,4684.0,92.9364,92.9769,92.8717,92.9769,4684.0
2015-12-29 10:30:00,114.93,114.95,114.86,114.89,5147.0,93.0012,93.0173,92.9445,92.9688,5147.0
2015-12-29 10:35:00,114.88,114.88,114.77,114.8,6594.0,92.9607,92.9607,92.8717,92.896,6594.0
2015-12-29 10:40:00,114.82,114.85,114.74,114.77,5507.0,92.9122,92.9364,92.8474,92.8717,5507.0
2015-12-29 10:45:00,114.76,114.81,114.74,114.79,5440.0,92.8636,92.9041,92.8474,92.8879,5440.0
2015-12-29 10:50:00,114.77,114.8,114.74,114.77,3766.0,92.8717,92.896,92.8474,92.8717,3766.0
2015-12-29 10:55:00,114.76,114.8,114.74,114.74,8246.0,92.8636,92.896,92.8474,92.8474,8246.0
2015-12-29 11:00:00,114.74,114.77,114.72,114.75,4505.0,92.8474,92.8717,92.8312,92.8555,4505.0
2015-12-29 11:05:00,114.76,114.79,114.72,114.72,5388.0,92.8636,92.8879,92.8312,92.8312,5388.0
2015-12-29 11:10:00,114.72,114.72,114.67,114.69,2468.0,92.8312,92.8312,92.7908,92.807,2468.0
2015-12-29 11:15:00,114.65,114.68,114.61,114.67,2695.0,92.7746,92.7989,92.7422,92.7908,2695.0
2015-12-29 11:20:00,114.71,114.71,114.64,114.65,4934.0,92.8231,92.8231,92.7665,92.7746,4934.0
2015-12-29 11:25:00,114.62,114.72,114.56,114.71,6945.0,92.7503,92.8312,92.7018,92.8231,6945.0
2015-12-29 11:30:00,114.71,114.76,114.71,114.76,5664.0,92.8231,92.8636,92.8231,92.8636,5664.0
2015-12-29 11:35:00,114.78,114.82,114.7,114.76,8281.0,92.8798,92.9122,92.815,92.8636,8281.0
2015-12-29 11:40:00,114.77,114.77,114.67,114.67,7467.0,92.8717,92.8717,92.7908,92.7908,7467.0
2015-12-29 11:45:00,114.66,114.66,114.52,114.56,7100.0,92.7827,92.7827,92.6694,92.7018,7100.0
2015-12-29 11:50:00,114.5,114.51,114.46,114.47,3504.0,92.6532,92.6613,92.6208,92.6289,3504.0
2015-12-29 11:55:00,114.47,114.53,114.44,114.51,4679.0,92.6289,92.6775,92.6047,92.6613,4679.0
2015-12-29 12:00:00,114.55,114.66,114.55,114.65,1900.0,92.6937,92.7827,92.6937,92.7746,1900.0
2015-12-29 12:05:00,114.64,114.65,114.52,114.59,4900.0,92.7665,92.7746,92.6694,92.726,4900.0
2015-12-29 12:10:00,114.59,114.61,114.55,114.6,2965.0,92.726,92.7422,92.6937,92.7341,2965.0
2015-12-29 12:15:00,114.58,114.64,114.58,114.64,2798.0,92.7179,92.7665,92.7179,92.7665,2798.0
2015-12-29 12:20:00,114.65,114.7,114.65,114.66,4776.0,92.7746,92.815,92.7746,92.7827,4776.0
2015-12-29 12:25:00,114.68,114.7,114.62,114.63,3680.0,92.7989,92.815,92.7503,92.7584,3680.0
2015-12-29 12:30:00,114.62,114.63,114.56,114.56,4588.0,92.7503,92.7584,92.7018,92.7018,4588.0
2015-12-29 12:35:00,114.57,114.69,114.57,114.68,5823.0,92.7099,92.807,92.7099,92.7989,5823.0
2015-12-29 12:40:00,114.65,114.67,114.62,114.65,1456.0,92.7746,92.7908,92.7503,92.7746,1456.0
2015-12-29 12:45:00,114.63,114.64,114.61,114.61,2829.0,92.7584,92.7665,92.7422,92.7422,2829.0
2015-12-29 12:50:00,114.61,114.65,114.6,114.62,2323.0,92.7422,92.7746,92.7341,92.7503,2323.0
2015-12-29 12:55:00,114.63,114.79,114.62,114.79,3748.0,92.7584,92.8879,92.7503,92.8879,3748.0
2015-12-29 13:00:00,114.76,114.8,114.75,114.76,5022.0,92.8636,92.896,92.8555,92.8636,5022.0
2015-12-29 13:05:00,114.74,114.81,114.73,114.81,4446.0,92.8474,92.9041,92.8393,92.9041,4446.0
2015-12-29 13:10:00,114.81,114.82,114.78,114.81,2350.0,92.9041,92.9122,92.8798,92.9041,2350.0
2015-12-29 13:15:00,114.83,114.92,114.82,114.91,6386.0,92.9202,92.9931,92.9122,92.985,6386.0
2015-12-29 13:20:00,114.93,114.95,114.9,114.91,3415.0,93.0012,93.0173,92.9769,92.985,3415.0
2015-12-29 13:25:00,114.89,114.9,114.82,114.88,5049.0,92.9688,92.9769,92.9122,92.9607,5049.0
2015-12-29 13:30:00,114.87,114.87,114.77,114.77,3320.0,92.9526,92.9526,92.8717,92.8717,3320.0
2015-12-29 13:35:00,114.78,114.82,114.75,114.76,5000.0,92.8798,92.9122,92.8555,92.8636,5000.0
2015-12-29 13:40:00,114.77,114.91,114.76,114.89,7451.0,92.8717,92.985,92.8636,92.9688,7451.0
2015-12-29 13:45:00,114.87,114.87,114.76,114.84,6999.0,92.9526,92.9526,92.8636,92.9283,6999.0
2015-12-29 13:50:00,114.84,114.87,114.82,114.86,6573.0,92.9283,92.9526,92.9122,92.9445,6573.0
2015-12-29 13:55:00,114.87,114.93,114.85,114.9,5212.0,92.9526,93.0012,92.9364,92.9769,5212.0
2015-12-29 14:00:00,114.88,114.95,114.86,114.95,6170.0,92.9607,93.0173,92.9445,93.0173,6170.0
2015-12-29 14:05:00,114.99,115.01,114.89,114.91,9439.0,93.0497,93.0659,92.9688,92.985,9439.0
2015-12-29 14:10:00,114.91,114.92,114.85,114.88,7830.0,92.985,92.9931,92.9364,92.9607,7830.0
2015-12-29 14:15:00,114.87,114.91,114.87,114.87,4830.0,92.9526,92.985,92.9526,92.9526,4830.0
2015-12-29 14:20:00,114.88,114.92,114.87,114.91,4687.0,92.9607,92.9931,92.9526,92.985,4687.0
2015-12-29 14:25:00,114.92,114.98,114.86,114.98,6686.0,92.9931,93.0416,92.9445,93.0416,6686.0
2015-12-29 14:30:00,114.96,114.97,114.91,114.94,10770.0,93.0254,93.0335,92.985,93.0093,10770.0
2015-12-29 14:35:00,114.92,114.95,114.91,114.95,5583.0,92.9931,93.0173,92.985,93.0173,5583.0
2015-12-29 14:40:00,114.94,114.98,114.93,114.93,5162.0,93.0093,93.0416,93.0012,93.0012,5162.0
2015-12-29 14:45:00,114.94,115.03,114.93,114.99,6733.0,93.0093,93.0821,93.0012,93.0497,6733.0
2015-12-29 14:50:00,115.0,115.08,114.99,115.08,11121.0,93.0578,93.1225,93.0497,93.1225,11121.0
2015-12-29 14:55:00,115.04,115.09,115.02,115.06,7617.0,93.0902,93.1306,93.074,93.1064,7617.0
2015-12-29 15:00:00,115.07,115.09,115.06,115.07,6088.0,93.1145,93.1306,93.1064,93.1145,6088.0
2015-12-29 15:05:00,115.05,115.13,115.03,115.11,8129.0,93.0983,93.163,93.0821,93.1468,8129.0
2015-12-29 15:10:00,115.1,115.13,115.05,115.08,11963.0,93.1387,93.163,93.0983,93.1225,11963.0
2015-12-29 15:15:00,115.11,115.17,115.09,115.12,7538.0,93.1468,93.1954,93.1306,93.1549,7538.0
2015-12-29 15:20:00,115.14,115.14,115.08,115.08,9004.0,93.1711,93.1711,93.1225,93.1225,9004.0
2015-12-29 15:25:00,115.08,115.19,115.07,115.18,8289.0,93.1225,93.2116,93.1145,93.2035,8289.0
2015-12-29 15:30:00,115.18,115.19,115.04,115.05,16856.0,93.2035,93.2116,93.0902,93.0983,16856.0
2015-12-29 15:35:00,115.04,115.07,114.96,114.96,18210.0,93.0902,93.1145,93.0254,93.0254,18210.0
2015-12-29 15:40:00,114.96,114.99,114.88,114.96,21165.0,93.0254,93.0497,92.9607,93.0254,21165.0
2015-12-29 15:45:00,114.96,115.04,114.93,115.03,22932.0,93.0254,93.0902,93.0012,93.0821,22932.0
2015-12-29 15:50:00,115.02,115.05,114.94,114.96,33542.0,93.074,93.0983,93.0093,93.0254,33542.0
2015-12-29 15:55:00,114.98,115.08,114.96,115.0,71647.0,93.0416,93.1225,93.0254,93.0578,71647.0
2015-12-30 09:30:00,115.03,115.15,114.8,115.02,13560.0,93.0821,93.1792,92.896,93.074,13560.0
2015-12-30 09:35:00,114.89,114.9,114.74,114.79,2468.0,92.9688,92.9769,92.8474,92.8879,2468.0
2015-12-30 09:40:00,114.79,114.82,114.68,114.82,3112.0,92.8879,92.9122,92.7989,92.9122,3112.0
2015-12-30 09:45:00,114.77,114.81,114.7,114.73,13431.0,92.8717,92.9041,92.815,92.8393,13431.0
2015-12-30 09:50:00,114.72,114.82,114.7,114.8,3800.0,92.8312,92.9122,92.815,92.896,3800.0
2015-12-30 09:55:00,114.8,114.87,114.8,114.84,2720.0,92.896,92.9526,92.896,92.9283,2720.0
2015-12-30 10:00:00,114.86,114.98,114.82,114.88,9408.0,92.9445,93.0416,92.9122,92.9607,9408.0
2015-12-30 10:05:00,114.88,114.96,114.85,114.96,4550.0,92.9607,93.0254,92.9364,93.0254,4550.0
2015-12-30 10:10:00,114.92,115.03,114.92,114.97,4675.0,92.9931,93.0821,92.9931,93.0335,4675.0
2015-12-30 10:15:00,114.97,115.02,114.92,114.97,3074.0,93.0335,93.074,92.9931,93.0335,3074.0
2015-12-30 10:20:00,114.94,114.97,114.9,114.97,4682.0,93.0093,93.0335,92.9769,93.0335,4682.0
2015-12-30 10:25:00,114.97,114.97,114.84,114.84,1400.0,93.0335,93.0335,92.9283,92.9283,1400.0
2015-12-30 10:30:00,114.88,114.97,114.84,114.95,2600.0,92.9607,93.0335,92.9283,93.0173,2600.0
2015-12-30 10:35:00,114.95,115.02,114.94,115.0,3500.0,93.0173,93.074,93.0093,93.0578,3500.0
2015-12-30 10:40:00,115.02,115.14,114.98,115.14,8462.0,93.074,93.1711,93.0416,93.1711,8462.0
2015-12-30 10:45:00,115.11,115.14,115.07,115.1,4943.0,93.1468,93.1711,93.1145,93.1387,4943.0
2015-12-30 10:50:00,115.07,115.2,115.07,115.2,3150.0,93.1145,93.2196,93.1145,93.2196,3150.0
2015-12-30 10:55:00,115.17,115.2,115.15,115.19,4020.0,93.1954,93.2196,93.1792,93.2116,4020.0
2015-12-30 11:00:00,115.18,115.24,115.17,115.19,5720.0,93.2035,93.252,93.1954,93.2116,5720.0
2015-12-30 11:05:00,115.24,115.26,115.2,115.23,3402.0,93.252,93.2682,93.2196,93.2439,3402.0
2015-12-30 11:10:00,115.18,115.2,115.16,115.19,2200.0,93.2035,93.2196,93.1873,93.2116,2200.0
2015-12-30 11:15:00,115.18,115.2,115.14,115.18,6257.0,93.2035,93.2196,93.1711,93.2035,6257.0
2015-12-30 11:20:00,115.18,115.27,115.18,115.25,5400.0,93.2035,93.2763,93.2035,93.2601,5400.0
2015-12-30 11:25:00,115.22,115.24,115.13,115.24,10976.0,93.2358,93.252,93.163,93.252,10976.0
2015-12-30 11:30:00,115.25,115.26,115.11,115.15,4606.0,93.2601,93.2682,93.1468,93.1792,4606.0
2015-12-30 11:35:00,115.17,115.22,115.16,115.18,3322.0,93.1954,93.2358,93.1873,93.2035,3322.0
2015-12-30 11:40:00,115.16,115.18,115.1,115.14,2537.0,93.1873,93.2035,93.1387,93.1711,2537.0
2015-12-30 11:45:00,115.1,115.14,115.07,115.08,4477.0,93.1387,93.1711,93.1145,93.1225,4477.0
2015-12-30 11:50:00,115.09,115.16,115.08,115.13,4665.0,93.1306,93.1873,93.1225,93.163,4665.0
2015-12-30 11:55:00,115.15,115.17,115.06,115.12,6696.0,93.1792,93.1954,93.1064,93.1549,6696.0
2015-12-30 12:00:00,115.12,115.13,115.06,115.13,4593.0,93.1549,93.163,93.1064,93.163,4593.0
2015-12-30 12:05:00,115.13,115.2,115.11,115.18,7212.0,93.163,93.2196,93.1468,93.2035,7212.0
2015-12-30 12:10:00,115.18,115.2,115.1,115.12,3488.0,93.2035,93.2196,93.1387,93.1549,3488.0
2015-12-30 12:15:00,115.1,115.11,115.01,115.06,3885.0,93.1387,93.1468,93.0659,93.1064,3885.0
2015-12-30 12:20:00,115.04,115.09,115.03,115.06,2983.0,93.0902,93.1306,93.0821,93.1064,2983.0
2015-12-30 12:25:00,115.05,115.1,115.04,115.06,3870.0,93.0983,93.1387,93.0902,93.1064,3870.0
2015-12-30 12:30:00,115.06,115.06,114.92,114.94,4730.0,93.1064,93.1064,92.9931,93.0093,4730.0
2015-12-30 12:35:00,114.93,114.93,114.88,114.88,3889.0,93.0012,93.0012,92.9607,92.9607,3889.0
2015-12-30 12:40:00,114.89,114.9,114.85,114.85,8158.0,92.9688,92.9769,92.9364,92.9364,8158.0
2015-12-30 12:45:00,114.84,114.86,114.82,114.84,5972.0,92.9283,92.9445,92.9122,92.9283,5972.0
2015-12-30 12:50:00,114.86,114.9,114.83,114.9,2744.0,92.9445,92.9769,92.9202,92.9769,2744.0
2015-12-30 12:55:00,114.89,114.89,114.83,114.88,3202.0,92.9688,92.9688,92.9202,92.9607,3202.0
2015-12-30 13:00:00,114.88,114.94,114.87,114.9,6811.0,92.9607,93.0093,92.9526,92.9769,6811.0
2015-12-30 13:05:00,114.91,114.91,114.84,114.87,3800.0,92.985,92.985,92.9283,92.9526,3800.0
2015-12-30 13:10:00,114.86,114.88,114.82,114.87,3707.0,92.9445,92.9607,92.9122,92.9526,3707.0
2015-12-30 13:15:00,114.86,114.87,114.84,114.86,1728.0,92.9445,92.9526,92.9283,92.9445,1728.0
2015-12-30 13:20:00,114.84,114.84,114.79,114.83,3990.0,92.9283,92.9283,92.8879,92.9202,3990.0
2015-12-30 13:25:00,114.82,114.86,114.81,114.85,3776.0,92.9122,92.9445,92.9041,92.9364,3776.0
2015-12-30 13:30:00,114.84,114.86,114.82,114.82,2234.0,92.9283,92.9445,92.9122,92.9122,2234.0
2015-12-30 13:35:00,114.83,114.85,114.8,114.82,4041.0,92.9202,92.9364,92.896,92.9122,4041.0
2015-12-30 13:40:00,114.83,114.9,114.83,114.9,3625.0,92.9202,92.9769,92.9202,92.9769,3625.0
2015-12-30 13:45:00,114.92,114.92,114.85,114.85,4263.0,92.9931,92.9931,92.9364,92.9364,4263.0
2015-12-30 13:50:00,114.83,114.86,114.82,114.85,3533.0,92.9202,92.9445,92.9122,92.9364,3533.0
2015-12-30 13:55:00,114.86,114.9,114.85,114.85,4142.0,92.9445,92.9769,92.9364,92.9364,4142.0
2015-12-30 14:00:00,114.85,114.88,114.83,114.86,5820.0,92.9364,92.9607,92.9202,92.9445,5820.0
2015-12-30 14:05:00,114.84,114.88,114.83,114.86,2643.0,92.9283,92.9607,92.9202,92.9445,2643.0
2015-12-30 14:10:00,114.85,114.9,114.81,114.9,5431.0,92.9364,92.9769,92.9041,92.9769,5431.0
2015-12-30 14:15:00,114.89,114.9,114.83,114.88,6532.0,92.9688,92.9769,92.9202,92.9607,6532.0
2015-12-30 14:20:00,114.89,114.91,114.85,114.85,3640.0,92.9688,92.985,92.9364,92.9364,3640.0
2015-12-30 14:25:00,114.85,114.85,114.78,114.8,4356.0,92.9364,92.9364,92.8798,92.896,4356.0
2015-12-30 14:30:00,114.79,114.82,114.77,114.81,5177.0,92.8879,92.9122,92.8717,92.9041,5177.0
2015-12-30 14:35:00,114.81,114.81,114.76,114.79,4173.0,92.9041,92.9041,92.8636,92.8879,4173.0
2015-12-30 14:40:00,114.79,114.79,114.72,114.74,4445.0,92.8879,92.8879,92.8312,92.8474,4445.0
2015-12-30 14:45:00,114.74,114.81,114.74,114.81,3800.0,92.8474,92.9041,92.8474,92.9041,3800.0
2015-12-30 14:50:00,114.81,114.84,114.77,114.79,5882.0,92.9041,92.9283,92.8717,92.8879,5882.0
2015-12-30 14:55:00,114.78,114.8,114.74,114.74,3752.0,92.8798,92.896,92.8474,92.8474,3752.0
2015-12-30 15:00:00,114.74,114.75,114.7,114.75,5453.0,92.8474,92.8555,92.815,92.8555,5453.0
2015-12-30 15:05:00,114.74,114.74,114.71,114.71,4300.0,92.8474,92.8474,92.8231,92.8231,4300.0
2015-12-30 15:10:00,114.71,114.72,114.62,114.65,10975.0,92.8231,92.8312,92.7503,92.7746,10975.0
2015-12-30 15:15:00,114.66,114.68,114.65,114.68,5685.0,92.7827,92.7989,92.7746,92.7989,5685.0
2015-12-30 15:20:00,114.69,114.69,114.63,114.63,6672.0,92.807,92.807,92.7584,92.7584,6672.0
2015-12-30 15:25:00,114.63,114.63,114.53,114.53,5202.0,92.7584,92.7584,92.6775,92.6775,5202.0
2015-12-30 15:30:00,114.53,114.53,114.24,114.29,28001.0,92.6775,92.6775,92.4428,92.4833,28001.0
2015-12-30 15:35:00,114.29,114.36,114.15,114.35,6354.0,92.4833,92.5399,92.37,92.5318,6354.0
2015-12-30 15:40:00,114.35,114.57,114.29,114.55,21051.0,92.5318,92.7099,92.4833,92.6937,21051.0
2015-12-30 15:45:00,114.57,114.58,114.48,114.54,11696.0,92.7099,92.7179,92.637,92.6856,11696.0
2015-12-30 15:50:00,114.53,114.54,114.38,114.41,12469.0,92.6775,92.6856,92.5561,92.5804,12469.0
2015-12-30 15:55:00,114.41,114.46,114.27,114.3,43875.0,92.5804,92.6208,92.4671,92.4914,43875.0
2015-12-31 09:30:00,114.12,114.14,113.61,113.89,27001.0,92.3457,92.3619,91.933,92.1596,27001.0
2015-12-31 09:35:00,113.87,114.0,113.63,113.63,4659.0,92.1434,92.2486,91.9492,91.9492,4659.0
2015-12-31 09:40:00,113.78,113.81,113.51,113.59,12514.0,92.0706,92.0949,91.8521,91.9168,12514.0
2015-12-31 09:45:00,113.56,113.78,113.55,113.78,21385.0,91.8926,92.0706,91.8845,92.0706,21385.0
2015-12-31 09:50:00,113.78,113.83,113.76,113.76,2700.0,92.0706,92.111,92.0544,92.0544,2700.0
2015-12-31 09:55:00,113.82,113.97,113.79,113.95,14199.0,92.103,92.2243,92.0787,92.2082,14199.0
2015-12-31 10:00:00,113.97,113.97,113.83,113.83,9232.0,92.2243,92.2243,92.111,92.111,9232.0
2015-12-31 10:05:00,113.84,113.84,113.65,113.66,2371.0,92.1191,92.1191,91.9654,91.9735,2371.0
2015-12-31 10:10:00,113.65,113.67,113.56,113.6,4231.0,91.9654,91.9816,91.8926,91.9249,4231.0
2015-12-31 10:15:00,113.59,113.59,113.4,113.4,3214.0,91.9168,91.9168,91.7631,91.7631,3214.0
2015-12-31 10:20:00,113.41,113.44,113.37,113.41,5758.0,91.7712,91.7955,91.7388,91.7712,5758.0
2015-12-31 10:25:00,113.42,113.42,113.27,113.3,4301.0,91.7793,91.7793,91.6579,91.6822,4301.0
2015-12-31 10:30:00,113.31,113.31,113.06,113.09,10322.0,91.6903,91.6903,91.488,91.5122,10322.0
2015-12-31 10:35:00,113.13,113.15,113.05,113.1,7225.0,91.5446,91.5608,91.4799,91.5203,7225.0
2015-12-31 10:40:00,113.1,113.19,113.07,113.12,6981.0,91.5203,91.5932,91.4961,91.5365,6981.0
2015-12-31 10:45:00,113.12,113.33,113.12,113.33,5150.0,91.5365,91.7064,91.5365,91.7064,5150.0
2015-12-31 10:50:00,113.34,113.38,113.27,113.31,10440.0,91.7145,91.7469,91.6579,91.6903,10440.0
2015-12-31 10:55:00,113.3,113.32,113.2,113.3,9269.0,91.6822,91.6984,91.6013,91.6822,9269.0
2015-12-31 11:00:00,113.31,113.43,113.26,113.35,11748.0,91.6903,91.7874,91.6498,91.7226,11748.0
2015-12-31 11:05:00,113.39,113.57,113.36,113.55,6605.0,91.755,91.9007,91.7307,91.8845,6605.0
2015-12-31 11:10:00,113.58,113.6,113.47,113.55,13449.0,91.9087,91.9249,91.8197,91.8845,13449.0
2015-12-31 11:15:00,113.52,113.55,113.43,113.48,10782.0,91.8602,91.8845,91.7874,91.8278,10782.0
2015-12-31 11:20:00,113.46,113.46,113.34,113.35,6126.0,91.8116,91.8116,91.7145,91.7226,6126.0
2015-12-31 11:25:00,113.34,113.44,113.32,113.35,10969.0,91.7145,91.7955,91.6984,91.7226,10969.0
2015-12-31 11:30:00,113.36,113.46,113.33,113.45,11912.0,91.7307,91.8116,91.7064,91.8036,11912.0
2015-12-31 11:35:00,113.44,113.57,113.44,113.53,7249.0,91.7955,91.9007,91.7955,91.8683,7249.0
2015-12-31 11:40:00,113.54,113.63,113.54,113.61,5853.0,91.8764,91.9492,91.8764,91.933,5853.0
2015-12-31 11:45:00,113.65,113.83,113.65,113.74,3961.0,91.9654,92.111,91.9654,92.0382,3961.0
2015-12-31 11:50:00,113.8,113.8,113.73,113.77,855.0,92.0868,92.0868,92.0301,92.0625,855.0
2015-12-31 11:55:00,113.77,113.87,113.77,113.87,2917.0,92.0625,92.1434,92.0625,92.1434,2917.0
2015-12-31 12:00:00,113.89,113.93,113.86,113.93,5572.0,92.1596,92.192,92.1353,92.192,5572.0
2015-12-31 12:05:00,113.93,114.14,113.92,114.14,9786.0,92.192,92.3619,92.1839,92.3619,9786.0
2015-12-31 12:10:00,114.13,114.14,114.0,114.03,5095.0,92.3538,92.3619,92.2486,92.2729,5095.0
2015-12-31 12:15:00,114.04,114.1,114.0,114.1,2475.0,92.281,92.3295,92.2486,92.3295,2475.0
2015-12-31 12:20:00,114.09,114.22,114.08,114.22,5478.0,92.3214,92.4266,92.3133,92.4266,5478.0
2015-12-31 12:25:00,114.23,114.32,114.11,114.2,23654.0,92.4347,92.5076,92.3376,92.4104,23654.0
2015-12-31 12:30:00,114.24,114.24,114.04,114.1,4288.0,92.4428,92.4428,92.281,92.3295,4288.0
2015-12-31 12:35:00,114.09,114.09,114.02,114.02,2100.0,92.3214,92.3214,92.2648,92.2648,2100.0
2015-12-31 12:40:00,114.02,114.04,113.93,114.0,3847.0,92.2648,92.281,92.192,92.2486,3847.0
2015-12-31 12:45:00,113.99,113.99,113.88,113.89,2205.0,92.2405,92.2405,92.1515,92.1596,2205.0
2015-12-31 12:50:00,113.93,113.93,113.85,113.87,3844.0,92.192,92.192,92.1272,92.1434,3844.0
2015-12-31 12:55:00,113.88,113.88,113.8,113.8,1856.0,92.1515,92.1515,92.0868,92.0868,1856.0
2015-12-31 13:00:00,113.78,113.78,113.65,113.68,2520.0,92.0706,92.0706,91.9654,91.9897,2520.0
2015-12-31 13:05:00,113.7,113.7,113.49,113.49,3200.0,92.0059,92.0059,91.8359,91.8359,3200.0
2015-12-31 13:10:00,113.5,113.63,113.48,113.6,3800.0,91.844,91.9492,91.8278,91.9249,3800.0
2015-12-31 13:15:00,113.58,113.58,113.51,113.56,2469.0,91.9087,91.9087,91.8521,91.8926,2469.0
2015-12-31 13:20:00,113.57,113.65,113.57,113.65,3302.0,91.9007,91.9654,91.9007,91.9654,3302.0
2015-12-31 13:25:00,113.7,113.7,113.57,113.61,3280.0,92.0059,92.0059,91.9007,91.933,3280.0
2015-12-31 13:30:00,113.63,113.64,113.59,113.62,3444.0,91.9492,91.9573,91.9168,91.9411,3444.0
2015-12-31 13:35:00,113.63,113.63,113.56,113.59,4622.0,91.9492,91.9492,91.8926,91.9168,4622.0
2015-12-31 13:40:00,113.62,113.8,113.61,113.79,3078.0,91.9411,92.0868,91.933,92.0787,3078.0
2015-12-31 13:45:00,113.79,113.79,113.75,113.75,907.0,92.0787,92.0787,92.0463,92.0463,907.0
2015-12-31 13:50:00,113.75,113.77,113.7,113.73,4279.0,92.0463,92.0625,92.0059,92.0301,4279.0
2015-12-31 13:55:00,113.74,113.76,113.66,113.71,2810.0,92.0382,92.0544,91.9735,92.0139,2810.0
2015-12-31 14:00:00,113.72,113.77,113.71,113.74,2600.0,92.022,92.0625,92.0139,92.0382,2600.0
2015-12-31 14:05:00,113.71,113.71,113.62,113.67,4848.0,92.0139,92.0139,91.9411,91.9816,4848.0
2015-12-31 14:10:00,113.7,113.7,113.65,113.69,4221.0,92.0059,92.0059,91.9654,91.9978,4221.0
2015-12-31 14:15:00,113.7,113.71,113.65,113.7,3885.0,92.0059,92.0139,91.9654,92.0059,3885.0
2015-12-31 14:20:00,113.7,113.72,113.52,113.54,7750.0,92.0059,92.022,91.8602,91.8764,7750.0
2015-12-31 14:25:00,113.51,113.55,113.46,113.55,3332.0,91.8521,91.8845,91.8116,91.8845,3332.0
2015-12-31 14:30:00,113.55,113.55,113.39,113.41,5200.0,91.8845,91.8845,91.755,91.7712,5200.0
2015-12-31 14:35:00,113.41,113.43,113.29,113.29,4413.0,91.7712,91.7874,91.6741,91.6741,4413.0
2015-12-31 14:40:00,113.29,113.37,113.29,113.32,6967.0,91.6741,91.7388,91.6741,91.6984,6967.0
2015-12-31 14:45:00,113.33,113.44,113.33,113.42,4000.0,91.7064,91.7955,91.7064,91.7793,4000.0
2015-12-31 14:50:00,113.42,113.46,113.4,113.43,3750.0,91.7793,91.8116,91.7631,91.7874,3750.0
2015-12-31 14:55:00,113.45,113.47,113.37,113.38,3009.0,91.8036,91.8197,91.7388,91.7469,3009.0
2015-12-31 15:00:00,113.37,113.37,113.33,113.33,4841.0,91.7388,91.7388,91.7064,91.7064,4841.0
2015-12-31 15:05:00,113.32,113.39,113.32,113.32,6425.0,91.6984,91.755,91.6984,91.6984,6425.0
2015-12-31 15:10:00,113.32,113.32,113.22,113.27,19135.0,91.6984,91.6984,91.6174,91.6579,19135.0
2015-12-31 15:15:00,113.27,113.4,113.27,113.34,7002.0,91.6579,91.7631,91.6579,91.7145,7002.0
2015-12-31 15:20:00,113.34,113.34,113.24,113.33,5536.0,91.7145,91.7145,91.6336,91.7064,5536.0
2015-12-31 15:25:00,113.32,113.33,113.22,113.25,3962.0,91.6984,91.7064,91.6174,91.6417,3962.0
2015-12-31 15:30:00,113.25,113.36,113.25,113.36,10074.0,91.6417,91.7307,91.6417,91.7307,10074.0
2015-12-31 15:35:00,113.38,113.43,113.35,113.41,8134.0,91.7469,91.7874,91.7226,91.7712,8134.0
2015-12-31 15:40:00,113.4,113.4,113.28,113.28,9146.0,91.7631,91.7631,91.666,91.666,9146.0
2015-12-31 15:45:00,113.28,113.28,113.18,113.26,19806.0,91.666,91.666,91.5851,91.6498,19806.0
2015-12-31 15:50:00,113.26,113.26,113.16,113.2,26415.0,91.6498,91.6498,91.5689,91.6013,26415.0
2015-12-31 15:55:00,113.22,113.22,112.83,112.84,92981.0,91.6174,91.6174,91.3018,91.3099,92981.0
2016-01-04 09:30:00,110.71,110.96,110.17,110.17,44029.0,89.5863,89.7886,89.1494,89.1494,44029.0
2016-01-04 09:35:00,110.37,110.54,109.94,110.17,29796.0,89.3112,89.4488,88.9633,89.1494,29796.0
2016-01-04 09:40:00,110.17,110.19,109.69,109.82,25167.0,89.1494,89.1656,88.761,88.8662,25167.0
2016-01-04 09:45:00,109.82,110.2,109.75,110.17,24477.0,88.8662,89.1737,88.8095,89.1494,24477.0
2016-01-04 09:50:00,110.24,110.39,110.04,110.22,29566.0,89.206,89.3274,89.0442,89.1898,29566.0
2016-01-04 09:55:00,110.09,110.29,110.01,110.01,14345.0,89.0846,89.2465,89.0199,89.0199,14345.0
2016-01-04 10:00:00,110.02,110.19,109.74,109.77,39045.0,89.028,89.1656,88.8014,88.8257,39045.0
2016-01-04 10:05:00,109.74,109.92,109.67,109.86,15296.0,88.8014,88.9471,88.7448,88.8985,15296.0
2016-01-04 10:10:00,109.86,109.9,109.67,109.9,26402.0,88.8985,88.9309,88.7448,88.9309,26402.0
2016-01-04 10:15:00,109.92,110.09,109.85,110.08,23675.0,88.9471,89.0846,88.8904,89.0766,23675.0
2016-01-04 10:20:00,110.06,110.2,109.98,110.05,15383.0,89.0604,89.1737,88.9956,89.0523,15383.0
2016-01-04 10:25:00,110.05,110.25,109.96,110.07,15953.0,89.0523,89.2141,88.9794,89.0685,15953.0
2016-01-04 10:30:00,110.07,110.09,109.79,109.84,13690.0,89.0685,89.0846,88.8419,88.8823,13690.0
2016-01-04 10:35:00,109.81,110.07,109.79,109.99,19947.0,88.8581,89.0685,88.8419,89.0037,19947.0
2016-01-04 10:40:00,109.98,109.98,109.8,109.92,17940.0,88.9956,88.9956,88.85,88.9471,17940.0
2016-01-04 10:45:00,109.88,109.9,109.79,109.88,17177.0,88.9147,88.9309,88.8419,88.9147,17177.0
2016-01-04 10:50:00,109.9,109.9,109.66,109.69,20208.0,88.9309,88.9309,88.7367,88.761,20208.0
2016-01-04 10:55:00,109.65,109.65,109.47,109.55,18668.0,88.7286,88.7286,88.5829,88.6477,18668.0
2016-01-04 11:00:00,109.53,109.55,109.37,109.44,18245.0,88.6315,88.6477,88.502,88.5587,18245.0
2016-01-04 11:05:00,109.42,109.49,109.33,109.43,17854.0,88.5425,88.5991,88.4697,88.5506,17854.0
2016-01-04 11:10:00,109.38,109.44,109.27,109.33,12290.0,88.5101,88.5587,88.4211,88.4697,12290.0
2016-01-04 11:15:00,109.37,109.37,109.14,109.17,14490.0,88.502,88.502,88.3159,88.3402,14490.0
2016-01-04 11:20:00,109.15,109.29,109.0,109.26,19553.0,88.324,88.4373,88.2026,88.413,19553.0
2016-01-04 11:25:00,109.27,109.28,109.09,109.28,20404.0,88.4211,88.4292,88.2754,88.4292,20404.0
2016-01-04 11:30:00,109.25,109.55,109.21,109.5,23139.0,88.4049,88.6477,88.3726,88.6072,23139.0
2016-01-04 11:35:00,109.54,109.56,109.37,109.54,11090.0,88.6396,88.6558,88.502,88.6396,11090.0
2016-01-04 11:40:00,109.56,109.74,109.55,109.59,15239.0,88.6558,88.8014,88.6477,88.68,15239.0
2016-01-04 11:45:00,109.58,109.6,109.48,109.59,12254.0,88.672,88.6881,88.591,88.68,12254.0
2016-01-04 11:50:00,109.61,109.7,109.58,109.6,13620.0,88.6962,88.7691,88.672,88.6881,13620.0
2016-01-04 11:55:00,109.57,109.59,109.36,109.5,12345.0,88.6639,88.68,88.4939,88.6072,12345.0
2016-01-04 12:00:00,109.48,109.48,109.31,109.46,13421.0,88.591,88.591,88.4535,88.5748,13421.0
2016-01-04 12:05:00,109.46,109.54,109.39,109.41,13151.0,88.5748,88.6396,88.5182,88.5344,13151.0
2016-01-04 12:10:00,109.4,109.46,109.21,109.21,8455.0,88.5263,88.5748,88.3726,88.3726,8455.0
2016-01-04 12:15:00,109.25,109.39,109.24,109.36,10229.0,88.4049,88.5182,88.3968,88.4939,10229.0
2016-01-04 12:20:00,109.37,109.47,109.34,109.35,16237.0,88.502,88.5829,88.4777,88.4858,16237.0
2016-01-04 12:25:00,109.37,109.52,109.33,109.47,12986.0,88.502,88.6234,88.4697,88.5829,12986.0
2016-01-04 12:30:00,109.45,109.46,109.28,109.38,17208.0,88.5668,88.5748,88.4292,88.5101,17208.0
2016-01-04 12:35:00,109.36,109.49,109.34,109.48,14103.0,88.4939,88.5991,88.4777,88.591,14103.0
2016-01-04 12:40:00,109.46,109.54,109.37,109.53,13500.0,88.5748,88.6396,88.502,88.6315,13500.0
2016-01-04 12:45:00,109.55,109.57,109.33,109.36,12510.0,88.6477,88.6639,88.4697,88.4939,12510.0
2016-01-04 12:50:00,109.37,109.55,109.37,109.55,12770.0,88.502,88.6477,88.502,88.6477,12770.0
2016-01-04 12:55:00,109.55,109.58,109.39,109.43,18005.0,88.6477,88.672,88.5182,88.5506,18005.0
2016-01-04 13:00:00,109.45,109.47,109.35,109.43,15257.0,88.5668,88.5829,88.4858,88.5506,15257.0
2016-01-04 13:05:00,109.43,109.5,109.35,109.37,17397.0,88.5506,88.6072,88.4858,88.502,17397.0
2016-01-04 13:10:00,109.39,109.44,109.27,109.3,6974.0,88.5182,88.5587,88.4211,88.4454,6974.0
2016-01-04 13:15:00,109.29,109.34,109.12,109.14,13114.0,88.4373,88.4777,88.2997,88.3159,13114.0
2016-01-04 13:20:00,109.15,109.19,109.03,109.04,7933.0,88.324,88.3564,88.2269,88.235,7933.0
2016-01-04 13:25:00,109.04,109.17,109.02,109.14,10010.0,88.235,88.3402,88.2188,88.3159,10010.0
2016-01-04 13:30:00,109.13,109.13,109.01,109.05,11198.0,88.3078,88.3078,88.2107,88.2431,11198.0
2016-01-04 13:35:00,109.04,109.11,109.01,109.07,9199.0,88.235,88.2916,88.2107,88.2593,9199.0
2016-01-04 13:40:00,109.05,109.09,109.01,109.06,14601.0,88.2431,88.2754,88.2107,88.2512,14601.0
2016-01-04 13:45:00,109.08,109.08,108.92,108.97,13269.0,88.2674,88.2674,88.1379,88.1783,13269.0
2016-01-04 13:50:00,108.97,109.04,108.93,108.98,10873.0,88.1783,88.235,88.146,88.1864,10873.0
2016-01-04 13:55:00,108.99,109.04,108.86,108.92,15190.0,88.1945,88.235,88.0893,88.1379,15190.0
2016-01-04 14:00:00,108.92,108.93,108.78,108.82,12257.0,88.1379,88.146,88.0246,88.057,12257.0
2016-01-04 14:05:00,108.82,108.94,108.73,108.94,16644.0,88.057,88.1541,87.9841,88.1541,16644.0
2016-01-04 14:10:00,108.92,108.96,108.84,108.96,29876.0,88.1379,88.1703,88.0731,88.1703,29876.0
2016-01-04 14:15:00,108.97,109.14,108.86,109.11,21940.0,88.1783,88.3159,88.0893,88.2916,21940.0
2016-01-04 14:20:00,109.14,109.31,109.13,109.31,19104.0,88.3159,88.4535,88.3078,88.4535,19104.0
2016-01-04 14:25:00,109.29,109.38,109.22,109.23,30167.0,88.4373,88.5101,88.3806,88.3887,30167.0
2016-01-04 14:30:00,109.23,109.25,108.98,108.98,18409.0,88.3887,88.4049,88.1864,88.1864,18409.0
2016-01-04 14:35:00,108.98,109.08,108.89,109.08,19916.0,88.1864,88.2674,88.1136,88.2674,19916.0
2016-01-04 14:40:00,109.08,109.11,108.99,109.07,13634.0,88.2674,88.2916,88.1945,88.2593,13634.0
2016-01-04 14:45:00,109.08,109.12,108.94,109.06,18576.0,88.2674,88.2997,88.1541,88.2512,18576.0
2016-01-04 14:50:00,109.07,109.1,108.86,108.89,20994.0,88.2593,88.2835,88.0893,88.1136,20994.0
2016-01-04 14:55:00,108.9,109.11,108.9,109.08,19079.0,88.1217,88.2916,88.1217,88.2674,19079.0
2016-01-04 15:00:00,109.08,109.11,108.97,109.0,15447.0,88.2674,88.2916,88.1783,88.2026,15447.0
2016-01-04 15:05:00,108.99,109.16,108.97,109.07,12755.0,88.1945,88.3321,88.1783,88.2593,12755.0
2016-01-04 15:10:00,109.05,109.11,108.92,109.05,19465.0,88.2431,88.2916,88.1379,88.2431,19465.0
2016-01-04 15:15:00,109.04,109.1,108.95,108.95,13677.0,88.235,88.2835,88.1622,88.1622,13677.0
2016-01-04 15:20:00,108.94,108.98,108.8,108.81,15931.0,88.1541,88.1864,88.0408,88.0489,15931.0
2016-01-04 15:25:00,108.8,109.06,108.8,109.04,21887.0,88.0408,88.2512,88.0408,88.235,21887.0
2016-01-04 15:30:00,109.04,109.31,109.04,109.19,23253.0,88.235,88.4535,88.235,88.3564,23253.0
2016-01-04 15:35:00,109.19,109.23,109.1,109.23,24866.0,88.3564,88.3887,88.2835,88.3887,24866.0
2016-01-04 15:40:00,109.23,109.42,109.19,109.41,40496.0,88.3887,88.5425,88.3564,88.5344,40496.0
2016-01-04 15:45:00,109.41,109.85,109.34,109.81,92725.0,88.5344,88.8904,88.4777,88.8581,92725.0
2016-01-04 15:50:00,109.8,109.89,109.74,109.81,81435.0,88.85,88.9228,88.8014,88.8581,81435.0
2016-01-04 15:55:00,109.8,109.95,109.71,109.93,150708.0,88.85,88.9714,88.7771,88.9552,150708.0
2016-01-05 09:30:00,109.92,110.41,109.54,110.27,38490.0,88.9471,89.3436,88.6396,89.2303,38490.0
2016-01-05 09:35:00,110.2,110.44,110.2,110.36,11147.0,89.1737,89.3679,89.1737,89.3031,11147.0
2016-01-05 09:40:00,110.27,110.73,110.22,110.65,25250.0,89.2303,89.6025,89.1898,89.5378,25250.0
2016-01-05 09:45:00,110.59,110.64,110.29,110.39,47456.0,89.4892,89.5297,89.2465,89.3274,47456.0
2016-01-05 09:50:00,110.46,110.51,110.22,110.22,17786.0,89.384,89.4245,89.1898,89.1898,17786.0
2016-01-05 09:55:00,110.19,110.23,110.08,110.14,12312.0,89.1656,89.1979,89.0766,89.1251,12312.0
2016-01-05 10:00:00,110.1,110.1,109.97,110.01,18889.0,89.0927,89.0927,88.9875,89.0199,18889.0
2016-01-05 10:05:00,110.02,110.04,109.84,109.86,11654.0,89.028,89.0442,88.8823,88.8985,11654.0
2016-01-05 10:10:00,109.86,110.07,109.84,109.94,16867.0,88.8985,89.0685,88.8823,88.9633,16867.0
2016-01-05 10:15:00,109.96,109.96,109.85,109.92,24719.0,88.9794,88.9794,88.8904,88.9471,24719.0
2016-01-05 10:20:00,109.92,109.95,109.86,109.91,20903.0,88.9471,88.9714,88.8985,88.939,20903.0
2016-01-05 10:25:00,109.89,109.94,109.81,109.81,19195.0,88.9228,88.9633,88.8581,88.8581,19195.0
2016-01-05 10:30:00,109.8,110.07,109.79,110.04,33382.0,88.85,89.0685,88.8419,89.0442,33382.0
2016-01-05 10:35:00,110.04,110.44,109.95,110.44,83800.0,89.0442,89.3679,88.9714,89.3679,83800.0
2016-01-05 10:40:00,110.41,110.59,110.38,110.5,21796.0,89.3436,89.4892,89.3193,89.4164,21796.0
2016-01-05 10:45:00,110.48,110.64,110.46,110.62,24287.0,89.4002,89.5297,89.384,89.5135,24287.0
2016-01-05 10:50:00,110.63,110.72,110.57,110.63,12794.0,89.5216,89.5944,89.4731,89.5216,12794.0
2016-01-05 10:55:00,110.66,110.72,110.58,110.6,14729.0,89.5459,89.5944,89.4812,89.4973,14729.0
2016-01-05 11:00:00,110.6,110.63,110.46,110.49,13731.0,89.4973,89.5216,89.384,89.4083,13731.0
2016-01-05 11:05:00,110.47,110.56,110.4,110.44,26783.0,89.3921,89.465,89.3355,89.3679,26783.0
2016-01-05 11:10:00,110.41,110.44,110.24,110.25,8059.0,89.3436,89.3679,89.206,89.2141,8059.0
2016-01-05 11:15:00,110.23,110.3,110.19,110.19,6600.0,89.1979,89.2546,89.1656,89.1656,6600.0
2016-01-05 11:20:00,110.19,110.31,110.19,110.21,10766.0,89.1656,89.2627,89.1656,89.1817,10766.0
2016-01-05 11:25:00,110.21,110.36,110.19,110.21,8105.0,89.1817,89.3031,89.1656,89.1817,8105.0
2016-01-05 11:30:00,110.22,110.41,110.18,110.38,8055.0,89.1898,89.3436,89.1575,89.3193,8055.0
2016-01-05 11:35:00,110.4,110.53,110.39,110.41,8921.0,89.3355,89.4407,89.3274,89.3436,8921.0
2016-01-05 11:40:00,110.4,110.51,110.33,110.38,10779.0,89.3355,89.4245,89.2789,89.3193,10779.0
2016-01-05 11:45:00,110.35,110.49,110.32,110.43,9872.0,89.295,89.4083,89.2708,89.3598,9872.0
2016-01-05 11:50:00,110.46,110.54,110.41,110.42,20533.0,89.384,89.4488,89.3436,89.3517,20533.0
2016-01-05 11:55:00,110.4,110.43,110.31,110.36,22791.0,89.3355,89.3598,89.2627,89.3031,22791.0
2016-01-05 12:00:00,110.33,110.36,110.26,110.3,10845.0,89.2789,89.3031,89.2222,89.2546,10845.0
2016-01-05 12:05:00,110.31,110.39,110.3,110.36,11677.0,89.2627,89.3274,89.2546,89.3031,11677.0
2016-01-05 12:10:00,110.36,110.42,110.29,110.34,24777.0,89.3031,89.3517,89.2465,89.2869,24777.0
2016-01-05 12:15:00,110.34,110.39,110.21,110.38,10440.0,89.2869,89.3274,89.1817,89.3193,10440.0
2016-01-05 12:20:00,110.34,110.41,110.31,110.33,9642.0,89.2869,89.3436,89.2627,89.2789,9642.0
2016-01-05 12:25:00,110.34,110.4,110.26,110.28,16008.0,89.2869,89.3355,89.2222,89.2384,16008.0
2016-01-05 12:30:00,110.3,110.32,110.24,110.24,6863.0,89.2546,89.2708,89.206,89.206,6863.0
2016-01-05 12:35:00,110.25,110.38,110.25,110.38,7064.0,89.2141,89.3193,89.2141,89.3193,7064.0
2016-01-05 12:40:00,110.35,110.35,110.22,110.28,6094.0,89.295,89.295,89.1898,89.2384,6094.0
2016-01-05 12:45:00,110.26,110.29,110.23,110.29,7671.0,89.2222,89.2465,89.1979,89.2465,7671.0
2016-01-05 12:50:00,110.3,110.39,110.26,110.38,5834.0,89.2546,89.3274,89.2222,89.3193,5834.0
2016-01-05 12:55:00,110.4,110.46,110.33,110.46,9832.0,89.3355,89.384,89.2789,89.384,9832.0
2016-01-05 13:00:00,110.47,110.54,110.42,110.54,10489.0,89.3921,89.4488,89.3517,89.4488,10489.0
2016-01-05 13:05:00,110.55,110.56,110.4,110.44,6500.0,89.4569,89.465,89.3355,89.3679,6500.0
2016-01-05 13:10:00,110.45,110.53,110.41,110.43,12014.0,89.376,89.4407,89.3436,89.3598,12014.0
2016-01-05 13:15:00,110.45,110.47,110.28,110.3,8991.0,89.376,89.3921,89.2384,89.2546,8991.0
2016-01-05 13:20:00,110.28,110.28,110.12,110.13,11340.0,89.2384,89.2384,89.1089,89.117,11340.0
2016-01-05 13:25:00,110.14,110.23,110.14,110.23,7134.0,89.1251,89.1979,89.1251,89.1979,7134.0
2016-01-05 13:30:00,110.23,110.3,110.2,110.27,10454.0,89.1979,89.2546,89.1737,89.2303,10454.0
2016-01-05 13:35:00,110.29,110.33,110.28,110.31,7516.0,89.2465,89.2789,89.2384,89.2627,7516.0
2016-01-05 13:40:00,110.33,110.59,110.33,110.58,19121.0,89.2789,89.4892,89.2789,89.4812,19121.0
2016-01-05 13:45:00,110.58,110.62,110.5,110.52,20188.0,89.4812,89.5135,89.4164,89.4326,20188.0
2016-01-05 13:50:00,110.52,110.57,110.51,110.55,14875.0,89.4326,89.4731,89.4245,89.4569,14875.0
2016-01-05 13:55:00,110.55,110.59,110.43,110.48,19755.0,89.4569,89.4892,89.3598,89.4002,19755.0
2016-01-05 14:00:00,110.45,110.5,110.34,110.42,15034.0,89.376,89.4164,89.2869,89.3517,15034.0
2016-01-05 14:05:00,110.42,110.43,110.27,110.3,8920.0,89.3517,89.3598,89.2303,89.2546,8920.0
2016-01-05 14:10:00,110.31,110.45,110.27,110.37,13395.0,89.2627,89.376,89.2303,89.3112,13395.0
2016-01-05 14:15:00,110.35,110.49,110.33,110.45,12680.0,89.295,89.4083,89.2789,89.376,12680.0
2016-01-05 14:20:00,110.47,110.63,110.46,110.63,11551.0,89.3921,89.5216,89.384,89.5216,11551.0
2016-01-05 14:25:00,110.61,110.61,110.51,110.52,11507.0,89.5054,89.5054,89.4245,89.4326,11507.0
2016-01-05 14:30:00,110.51,110.59,110.47,110.47,12174.0,89.4245,89.4892,89.3921,89.3921,12174.0
2016-01-05 14:35:00,110.47,110.57,110.43,110.56,15433.0,89.3921,89.4731,89.3598,89.465,15433.0
2016-01-05 14:40:00,110.56,110.59,110.48,110.49,13255.0,89.465,89.4892,89.4002,89.4083,13255.0
2016-01-05 14:45:00,110.49,110.54,110.47,110.53,17717.0,89.4083,89.4488,89.3921,89.4407,17717.0
2016-01-05 14:50:00,110.54,110.65,110.52,110.56,9260.0,89.4488,89.5378,89.4326,89.465,9260.0
2016-01-05 14:55:00,110.54,110.6,110.47,110.55,11903.0,89.4488,89.4973,89.3921,89.4569,11903.0
2016-01-05 15:00:00,110.52,110.55,110.41,110.42,11162.0,89.4326,89.4569,89.3436,89.3517,11162.0
2016-01-05 15:05:00,110.4,110.45,110.35,110.41,13475.0,89.3355,89.376,89.295,89.3436,13475.0
2016-01-05 15:10:00,110.4,110.58,110.38,110.58,14974.0,89.3355,89.4812,89.3193,89.4812,14974.0
2016-01-05 15:15:00,110.59,110.6,110.35,110.38,18195.0,89.4892,89.4973,89.295,89.3193,18195.0
2016-01-05 15:20:00,110.37,110.38,110.21,110.32,18033.0,89.3112,89.3193,89.1817,89.2708,18033.0
2016-01-05 15:25:00,110.29,110.48,110.27,110.41,10603.0,89.2465,89.4002,89.2303,89.3436,10603.0
2016-01-05 15:30:00,110.39,110.55,110.32,110.5,21656.0,89.3274,89.4569,89.2708,89.4164,21656.0
2016-01-05 15:35:00,110.49,110.52,110.32,110.47,27635.0,89.4083,89.4326,89.2708,89.3921,27635.0
2016-01-05 15:40:00,110.47,110.68,110.47,110.58,36414.0,89.3921,89.5621,89.3921,89.4812,36414.0
2016-01-05 15:45:00,110.6,110.64,110.49,110.56,49404.0,89.4973,89.5297,89.4083,89.465,49404.0
2016-01-05 15:50:00,110.57,110.6,110.49,110.53,43942.0,89.4731,89.4973,89.4083,89.4407,43942.0
2016-01-05 15:55:00,110.53,110.59,110.35,110.49,91802.0,89.4407,89.4892,89.295,89.4083,91802.0
2016-01-06 09:30:00,109.34,109.79,109.0,109.0,19940.0,88.4777,88.8419,88.2026,88.2026,19940.0
2016-01-06 09:35:00,109.0,109.46,108.89,109.35,11777.0,88.2026,88.5748,88.1136,88.4858,11777.0
2016-01-06 09:40:00,109.43,109.43,109.1,109.27,19014.0,88.5506,88.5506,88.2835,88.4211,19014.0
2016-01-06 09:45:00,109.29,109.34,109.08,109.22,10090.0,88.4373,88.4777,88.2674,88.3806,10090.0
2016-01-06 09:50:00,109.26,109.41,109.21,109.41,13742.0,88.413,88.5344,88.3726,88.5344,13742.0
2016-01-06 09:55:00,109.45,109.59,109.29,109.59,12407.0,88.5668,88.68,88.4373,88.68,12407.0
2016-01-06 10:00:00,109.57,109.63,109.32,109.34,15850.0,88.6639,88.7124,88.4616,88.4777,15850.0
2016-01-06 10:05:00,109.34,109.59,109.34,109.59,8261.0,88.4777,88.68,88.4777,88.68,8261.0
2016-01-06 10:10:00,109.56,109.58,109.4,109.48,16304.0,88.6558,88.672,88.5263,88.591,16304.0
2016-01-06 10:15:00,109.5,109.52,109.43,109.46,15957.0,88.6072,88.6234,88.5506,88.5748,15957.0
2016-01-06 10:20:00,109.46,109.74,109.46,109.67,16384.0,88.5748,88.8014,88.5748,88.7448,16384.0
2016-01-06 10:25:00,109.59,109.66,109.49,109.55,9464.0,88.68,88.7367,88.5991,88.6477,9464.0
2016-01-06 10:30:00,109.51,109.51,109.4,109.43,14838.0,88.6153,88.6153,88.5263,88.5506,14838.0
2016-01-06 10:35:00,109.44,109.47,109.34,109.36,17726.0,88.5587,88.5829,88.4777,88.4939,17726.0
2016-01-06 10:40:00,109.35,109.39,109.25,109.26,13189.0,88.4858,88.5182,88.4049,88.413,13189.0
2016-01-06 10:45:00,109.28,109.38,109.25,109.36,22164.0,88.4292,88.5101,88.4049,88.4939,22164.0
2016-01-06 10:50:00,109.32,109.37,109.26,109.32,6505.0,88.4616,88.502,88.413,88.4616,6505.0
2016-01-06 10:55:00,109.32,109.41,109.25,109.29,7904.0,88.4616,88.5344,88.4049,88.4373,7904.0
2016-01-06 11:00:00,109.28,109.49,109.28,109.48,13966.0,88.4292,88.5991,88.4292,88.591,13966.0
2016-01-06 11:05:00,109.5,109.52,109.44,109.47,10585.0,88.6072,88.6234,88.5587,88.5829,10585.0
2016-01-06 11:10:00,109.45,109.47,109.32,109.39,6349.0,88.5668,88.5829,88.4616,88.5182,6349.0
2016-01-06 11:15:00,109.4,109.51,109.26,109.49,7872.0,88.5263,88.6153,88.413,88.5991,7872.0
2016-01-06 11:20:00,109.5,109.69,109.5,109.55,12707.0,88.6072,88.761,88.6072,88.6477,12707.0
2016-01-06 11:25:00,109.54,109.59,109.46,109.59,12706.0,88.6396,88.68,88.5748,88.68,12706.0
2016-01-06 11:30:00,109.59,109.64,109.53,109.63,5700.0,88.68,88.7205,88.6315,88.7124,5700.0
2016-01-06 11:35:00,109.64,109.65,109.54,109.61,7608.0,88.7205,88.7286,88.6396,88.6962,7608.0
2016-01-06 11:40:00,109.63,109.71,109.47,109.47,12058.0,88.7124,88.7771,88.5829,88.5829,12058.0
2016-01-06 11:45:00,109.46,109.51,109.42,109.5,11714.0,88.5748,88.6153,88.5425,88.6072,11714.0
2016-01-06 11:50:00,109.51,109.53,109.41,109.42,4508.0,88.6153,88.6315,88.5344,88.5425,4508.0
2016-01-06 11:55:00,109.42,109.43,109.22,109.22,13894.0,88.5425,88.5506,88.3806,88.3806,13894.0
2016-01-06 12:00:00,109.23,109.23,109.11,109.15,18643.0,88.3887,88.3887,88.2916,88.324,18643.0
2016-01-06 12:05:00,109.14,109.36,109.14,109.34,20066.0,88.3159,88.4939,88.3159,88.4777,20066.0
2016-01-06 12:10:00,109.32,109.35,109.29,109.32,4047.0,88.4616,88.4858,88.4373,88.4616,4047.0
2016-01-06 12:15:00,109.31,109.34,109.27,109.29,8327.0,88.4535,88.4777,88.4211,88.4373,8327.0
2016-01-06 12:20:00,109.3,109.33,109.24,109.3,6926.0,88.4454,88.4697,88.3968,88.4454,6926.0
2016-01-06 12:25:00,109.31,109.33,109.21,109.25,5536.0,88.4535,88.4697,88.3726,88.4049,5536.0
2016-01-06 12:30:00,109.22,109.23,109.15,109.23,6830.0,88.3806,88.3887,88.324,88.3887,6830.0
2016-01-06 12:35:00,109.23,109.46,109.21,109.34,11089.0,88.3887,88.5748,88.3726,88.4777,11089.0
2016-01-06 12:40:00,109.33,109.37,109.28,109.3,9105.0,88.4697,88.502,88.4292,88.4454,9105.0
2016-01-06 12:45:00,109.32,109.34,109.23,109.24,12044.0,88.4616,88.4777,88.3887,88.3968,12044.0
2016-01-06 12:50:00,109.26,109.31,109.25,109.27,7247.0,88.413,88.4535,88.4049,88.4211,7247.0
2016-01-06 12:55:00,109.28,109.31,109.26,109.27,6360.0,88.4292,88.4535,88.413,88.4211,6360.0
2016-01-06 13:00:00,109.26,109.28,109.19,109.24,9847.0,88.413,88.4292,88.3564,88.3968,9847.0
2016-01-06 13:05:00,109.25,109.27,109.17,109.2,9840.0,88.4049,88.4211,88.3402,88.3645,9840.0
2016-01-06 13:10:00,109.21,109.25,109.11,109.11,10503.0,88.3726,88.4049,88.2916,88.2916,10503.0
2016-01-06 13:15:00,109.1,109.18,109.03,109.06,11597.0,88.2835,88.3483,88.2269,88.2512,11597.0
2016-01-06 13:20:00,109.04,109.08,108.99,109.06,13514.0,88.235,88.2674,88.1945,88.2512,13514.0
2016-01-06 13:25:00,109.09,109.17,109.03,109.12,7247.0,88.2754,88.3402,88.2269,88.2997,7247.0
2016-01-06 13:30:00,109.14,109.14,109.02,109.06,5943.0,88.3159,88.3159,88.2188,88.2512,5943.0
2016-01-06 13:35:00,109.05,109.13,109.03,109.11,7486.0,88.2431,88.3078,88.2269,88.2916,7486.0
2016-01-06 13:40:00,109.11,109.12,109.06,109.08,9279.0,88.2916,88.2997,88.2512,88.2674,9279.0
2016-01-06 13:45:00,109.08,109.08,108.95,108.99,9057.0,88.2674,88.2674,88.1622,88.1945,9057.0
2016-01-06 13:50:00,108.98,109.13,108.98,109.12,7394.0,88.1864,88.3078,88.1864,88.2997,7394.0
2016-01-06 13:55:00,109.11,109.19,109.08,109.13,13330.0,88.2916,88.3564,88.2674,88.3078,13330.0
2016-01-06 14:00:00,109.14,109.34,109.1,109.23,20784.0,88.3159,88.4777,88.2835,88.3887,20784.0
2016-01-06 14:05:00,109.23,109.39,109.15,109.38,11432.0,88.3887,88.5182,88.324,88.5101,11432.0
2016-01-06 14:10:00,109.38,109.38,109.22,109.28,10426.0,88.5101,88.5101,88.3806,88.4292,10426.0
2016-01-06 14:15:00,109.3,109.34,109.17,109.23,13669.0,88.4454,88.4777,88.3402,88.3887,13669.0
2016-01-06 14:20:00,109.26,109.27,109.12,109.19,9877.0,88.413,88.4211,88.2997,88.3564,9877.0
2016-01-06 14:25:00,109.23,109.25,109.11,109.2,14182.0,88.3887,88.4049,88.2916,88.3645,14182.0
2016-01-06 14:30:00,109.19,109.21,109.07,109.16,10000.0,88.3564,88.3726,88.2593,88.3321,10000.0
2016-01-06 14:35:00,109.19,109.23,109.07,109.14,12891.0,88.3564,88.3887,88.2593,88.3159,12891.0
2016-01-06 14:40:00,109.12,109.12,108.83,108.92,15773.0,88.2997,88.2997,88.0651,88.1379,15773.0
2016-01-06 14:45:00,108.9,108.9,108.66,108.66,15590.0,88.1217,88.1217,87.9275,87.9275,15590.0
2016-01-06 14:50:00,108.64,108.74,108.59,108.68,14676.0,87.9113,87.9922,87.8708,87.9437,14676.0
2016-01-06 14:55:00,108.68,108.73,108.57,108.63,13535.0,87.9437,87.9841,87.8547,87.9032,13535.0
2016-01-06 15:00:00,108.64,108.75,108.58,108.73,21430.0,87.9113,88.0003,87.8628,87.9841,21430.0
2016-01-06 15:05:00,108.72,108.74,108.65,108.69,21077.0,87.976,87.9922,87.9194,87.9518,21077.0
2016-01-06 15:10:00,108.7,108.71,108.58,108.67,33101.0,87.9599,87.968,87.8628,87.9356,33101.0
2016-01-06 15:15:00,108.66,108.86,108.62,108.85,27948.0,87.9275,88.0893,87.8951,88.0812,27948.0
2016-01-06 15:20:00,108.88,108.88,108.75,108.83,23493.0,88.1055,88.1055,88.0003,88.0651,23493.0
2016-01-06 15:25:00,108.85,108.98,108.82,108.92,38230.0,88.0812,88.1864,88.057,88.1379,38230.0
2016-01-06 15:30:00,108.94,109.01,108.88,109.01,28084.0,88.1541,88.2107,88.1055,88.2107,28084.0
2016-01-06 15:35:00,109.0,109.17,108.95,109.11,34810.0,88.2026,88.3402,88.1622,88.2916,34810.0
2016-01-06 15:40:00,109.11,109.17,109.03,109.13,38160.0,88.2916,88.3402,88.2269,88.3078,38160.0
2016-01-06 15:45:00,109.14,109.19,109.06,109.16,67811.0,88.3159,88.3564,88.2512,88.3321,67811.0
2016-01-06 15:50:00,109.15,109.16,108.93,109.04,46929.0,88.324,88.3321,88.146,88.235,46929.0
2016-01-06 15:55:00,109.04,109.1,108.99,109.06,111013.0,88.235,88.2835,88.1945,88.2512,111013.0
2016-01-07 09:30:00,107.5,107.5,106.67,106.92,56578.0,86.9888,86.9888,86.3172,86.5195,56578.0
2016-01-07 09:35:00,106.93,107.34,106.86,107.34,37910.0,86.5276,86.8593,86.4709,86.8593,37910.0
2016-01-07 09:40:00,107.24,107.66,107.23,107.66,22369.0,86.7784,87.1183,86.7703,87.1183,22369.0
2016-01-07 09:45:00,107.66,107.96,107.49,107.96,36657.0,87.1183,87.3611,86.9807,87.3611,36657.0
2016-01-07 09:50:00,107.95,108.26,107.89,108.24,31930.0,87.353,87.6038,87.3044,87.5876,31930.0
2016-01-07 09:55:00,108.16,108.44,108.09,108.36,21107.0,87.5229,87.7495,87.4662,87.6847,21107.0
2016-01-07 10:00:00,108.32,108.32,107.9,107.9,8902.0,87.6524,87.6524,87.3125,87.3125,8902.0
2016-01-07 10:05:00,107.91,108.03,107.75,107.81,18750.0,87.3206,87.4177,87.1911,87.2397,18750.0
2016-01-07 10:10:00,107.81,107.82,107.66,107.73,22099.0,87.2397,87.2478,87.1183,87.1749,22099.0
2016-01-07 10:15:00,107.76,107.87,107.67,107.85,17419.0,87.1992,87.2882,87.1264,87.272,17419.0
2016-01-07 10:20:00,107.85,107.88,107.48,107.48,21114.0,87.272,87.2963,86.9726,86.9726,21114.0
2016-01-07 10:25:00,107.51,107.68,107.48,107.53,18551.0,86.9969,87.1345,86.9726,87.0131,18551.0
2016-01-07 10:30:00,107.55,107.77,107.55,107.76,14265.0,87.0293,87.2073,87.0293,87.1992,14265.0
2016-01-07 10:35:00,107.76,107.76,107.59,107.68,18135.0,87.1992,87.1992,87.0616,87.1345,18135.0
2016-01-07 10:40:00,107.66,107.69,107.52,107.54,17741.0,87.1183,87.1426,87.005,87.0212,17741.0
2016-01-07 10:45:00,107.55,107.77,107.54,107.77,10380.0,87.0293,87.2073,87.0212,87.2073,10380.0
2016-01-07 10:50:00,107.79,108.04,107.77,107.96,22065.0,87.2235,87.4258,87.2073,87.3611,22065.0
2016-01-07 10:55:00,108.0,108.02,107.87,107.93,14338.0,87.3934,87.4096,87.2882,87.3368,14338.0
2016-01-07 11:00:00,107.96,108.0,107.91,107.98,17053.0,87.3611,87.3934,87.3206,87.3772,17053.0
2016-01-07 11:05:00,107.97,107.98,107.81,107.88,9613.0,87.3691,87.3772,87.2397,87.2963,9613.0
2016-01-07 11:10:00,107.85,107.85,107.69,107.7,13805.0,87.272,87.272,87.1426,87.1507,13805.0
2016-01-07 11:15:00,107.69,107.74,107.64,107.67,20949.0,87.1426,87.183,87.1021,87.1264,20949.0
2016-01-07 11:20:00,107.67,107.69,107.43,107.5,14721.0,87.1264,87.1426,86.9322,86.9888,14721.0
2016-01-07 11:25:00,107.5,107.68,107.46,107.65,19472.0,86.9888,87.1345,86.9565,87.1102,19472.0
2016-01-07 11:30:00,107.65,107.78,107.62,107.62,14701.0,87.1102,87.2154,87.0859,87.0859,14701.0
2016-01-07 11:35:00,107.63,107.72,107.61,107.72,10052.0,87.094,87.1668,87.0778,87.1668,10052.0
2016-01-07 11:40:00,107.68,107.77,107.64,107.7,12049.0,87.1345,87.2073,87.1021,87.1507,12049.0
2016-01-07 11:45:00,107.67,107.67,107.33,107.36,16734.0,87.1264,87.1264,86.8513,86.8755,16734.0
2016-01-07 11:50:00,107.37,107.41,107.25,107.29,19020.0,86.8836,86.916,86.7865,86.8189,19020.0
2016-01-07 11:55:00,107.3,107.38,107.23,107.23,8971.0,86.827,86.8917,86.7703,86.7703,8971.0
2016-01-07 12:00:00,107.2,107.31,107.19,107.24,9985.0,86.7461,86.8351,86.738,86.7784,9985.0
2016-01-07 12:05:00,107.23,107.33,107.16,107.25,14933.0,86.7703,86.8513,86.7137,86.7865,14933.0
2016-01-07 12:10:00,107.25,107.28,107.15,107.18,9519.0,86.7865,86.8108,86.7056,86.7299,9519.0
2016-01-07 12:15:00,107.19,107.3,107.17,107.22,8595.0,86.738,86.827,86.7218,86.7622,8595.0
2016-01-07 12:20:00,107.22,107.28,107.06,107.06,14068.0,86.7622,86.8108,86.6328,86.6328,14068.0
2016-01-07 12:25:00,107.09,107.12,107.01,107.03,12883.0,86.657,86.6813,86.5923,86.6085,12883.0
2016-01-07 12:30:00,107.04,107.25,107.03,107.22,11860.0,86.6166,86.7865,86.6085,86.7622,11860.0
2016-01-07 12:35:00,107.23,107.23,106.99,107.03,12635.0,86.7703,86.7703,86.5761,86.6085,12635.0
2016-01-07 12:40:00,107.03,107.12,107.03,107.05,11228.0,86.6085,86.6813,86.6085,86.6247,11228.0
2016-01-07 12:45:00,107.06,107.11,107.04,107.06,12072.0,86.6328,86.6732,86.6166,86.6328,12072.0
2016-01-07 12:50:00,107.04,107.04,106.88,106.88,20270.0,86.6166,86.6166,86.4871,86.4871,20270.0
2016-01-07 12:55:00,106.87,106.91,106.72,106.76,20112.0,86.479,86.5114,86.3576,86.39,20112.0
2016-01-07 13:00:00,106.77,106.79,106.67,106.72,18085.0,86.3981,86.4143,86.3172,86.3576,18085.0
2016-01-07 13:05:00,106.71,106.74,106.56,106.6,17354.0,86.3496,86.3738,86.2282,86.2605,17354.0
2016-01-07 13:10:00,106.62,106.63,106.49,106.52,14312.0,86.2767,86.2848,86.1715,86.1958,14312.0
2016-01-07 13:15:00,106.51,106.57,106.43,106.46,15970.0,86.1877,86.2363,86.123,86.1473,15970.0
2016-01-07 13:20:00,106.44,106.44,106.24,106.36,18698.0,86.1311,86.1311,85.9692,86.0663,18698.0
2016-01-07 13:25:00,106.42,106.46,106.33,106.36,18903.0,86.1149,86.1473,86.0421,86.0663,18903.0
2016-01-07 13:30:00,106.34,106.37,106.24,106.3,17423.0,86.0502,86.0744,85.9692,86.0178,17423.0
2016-01-07 13:35:00,106.31,106.38,106.03,106.16,23136.0,86.0259,86.0825,85.7993,85.9045,23136.0
2016-01-07 13:40:00,106.16,106.3,106.09,106.28,22286.0,85.9045,86.0178,85.8479,86.0016,22286.0
2016-01-07 13:45:00,106.25,106.41,106.25,106.37,30496.0,85.9773,86.1068,85.9773,86.0744,30496.0
2016-01-07 13:50:00,106.43,106.53,106.4,106.51,7935.0,86.123,86.2039,86.0987,86.1877,7935.0
2016-01-07 13:55:00,106.5,106.58,106.48,106.49,11967.0,86.1796,86.2444,86.1634,86.1715,11967.0
2016-01-07 14:00:00,106.47,106.54,106.38,106.41,19180.0,86.1553,86.212,86.0825,86.1068,19180.0
2016-01-07 14:05:00,106.4,106.47,106.27,106.39,17046.0,86.0987,86.1553,85.9935,86.0906,17046.0
2016-01-07 14:10:00,106.34,106.54,106.32,106.41,16773.0,86.0502,86.212,86.034,86.1068,16773.0
2016-01-07 14:15:00,106.42,106.5,106.37,106.5,14216.0,86.1149,86.1796,86.0744,86.1796,14216.0
2016-01-07 14:20:00,106.49,106.5,106.34,106.34,13031.0,86.1715,86.1796,86.0502,86.0502,13031.0
2016-01-07 14:25:00,106.36,106.4,106.27,106.29,13474.0,86.0663,86.0987,85.9935,86.0097,13474.0
2016-01-07 14:30:00,106.28,106.39,106.18,106.28,23040.0,86.0016,86.0906,85.9207,86.0016,23040.0
2016-01-07 14:35:00,106.3,106.52,106.28,106.51,16186.0,86.0178,86.1958,86.0016,86.1877,16186.0
2016-01-07 14:40:00,106.51,106.73,106.48,106.71,23433.0,86.1877,86.3657,86.1634,86.3496,23433.0
2016-01-07 14:45:00,106.71,106.84,106.65,106.84,15584.0,86.3496,86.4548,86.301,86.4548,15584.0
2016-01-07 14:50:00,106.82,106.85,106.66,106.7,17718.0,86.4386,86.4628,86.3091,86.3415,17718.0
2016-01-07 14:55:00,106.7,106.75,106.45,106.48,23458.0,86.3415,86.3819,86.1392,86.1634,23458.0
2016-01-07 15:00:00,106.48,106.49,106.3,106.36,26120.0,86.1634,86.1715,86.0178,86.0663,26120.0
2016-01-07 15:05:00,106.36,106.49,106.32,106.48,20634.0,86.0663,86.1715,86.034,86.1634,20634.0
2016-01-07 15:10:00,106.48,106.63,106.39,106.46,34656.0,86.1634,86.2848,86.0906,86.1473,34656.0
2016-01-07 15:15:00,106.49,106.55,106.4,106.48,22715.0,86.1715,86.2201,86.0987,86.1634,22715.0
2016-01-07 15:20:00,106.47,106.47,106.28,106.38,24245.0,86.1553,86.1553,86.0016,86.0825,24245.0
2016-01-07 15:25:00,106.36,106.36,106.14,106.14,21693.0,86.0663,86.0663,85.8883,85.8883,21693.0
2016-01-07 15:30:00,106.12,106.52,106.11,106.5,50123.0,85.8721,86.1958,85.864,86.1796,50123.0
2016-01-07 15:35:00,106.5,106.7,106.38,106.64,30437.0,86.1796,86.3415,86.0825,86.2929,30437.0
2016-01-07 15:40:00,106.63,106.7,106.57,106.59,30857.0,86.2848,86.3415,86.2363,86.2525,30857.0
2016-01-07 15:45:00,106.56,106.92,106.49,106.83,65352.0,86.2282,86.5195,86.1715,86.4467,65352.0
2016-01-07 15:50:00,106.81,106.87,106.68,106.87,65193.0,86.4305,86.479,86.3253,86.479,65193.0
2016-01-07 15:55:00,106.86,106.88,106.44,106.44,146364.0,86.4709,86.4871,86.1311,86.1311,146364.0
2016-01-08 09:30:00,107.01,107.28,106.64,107.26,60641.0,86.5923,86.8108,86.2929,86.7946,60641.0
2016-01-08 09:35:00,107.17,107.25,106.64,106.68,23658.0,86.7218,86.7865,86.2929,86.3253,23658.0
2016-01-08 09:40:00,106.64,106.74,106.5,106.64,22845.0,86.2929,86.3738,86.1796,86.2929,22845.0
2016-01-08 09:45:00,106.65,106.88,106.61,106.79,26713.0,86.301,86.4871,86.2686,86.4143,26713.0
2016-01-08 09:50:00,106.8,107.08,106.71,107.02,22895.0,86.4224,86.649,86.3496,86.6004,22895.0
2016-01-08 09:55:00,107.03,107.19,107.0,107.09,18804.0,86.6085,86.738,86.5842,86.657,18804.0
2016-01-08 10:00:00,107.14,107.16,106.79,106.84,29906.0,86.6975,86.7137,86.4143,86.4548,29906.0
2016-01-08 10:05:00,106.8,106.85,106.59,106.65,25657.0,86.4224,86.4628,86.2525,86.301,25657.0
2016-01-08 10:10:00,106.62,106.72,106.48,106.56,14591.0,86.2767,86.3576,86.1634,86.2282,14591.0
2016-01-08 10:15:00,106.5,106.74,106.5,106.68,20813.0,86.1796,86.3738,86.1796,86.3253,20813.0
2016-01-08 10:20:00,106.7,106.92,106.68,106.88,12918.0,86.3415,86.5195,86.3253,86.4871,12918.0
2016-01-08 10:25:00,106.92,107.15,106.91,106.93,7350.0,86.5195,86.7056,86.5114,86.5276,7350.0
2016-01-08 10:30:00,106.98,107.13,106.98,107.03,13842.0,86.568,86.6894,86.568,86.6085,13842.0
2016-01-08 10:35:00,107.01,107.01,106.68,106.78,12434.0,86.5923,86.5923,86.3253,86.4062,12434.0
2016-01-08 10:40:00,106.79,106.88,106.73,106.73,10120.0,86.4143,86.4871,86.3657,86.3657,10120.0
2016-01-08 10:45:00,106.74,107.2,106.72,107.18,14282.0,86.3738,86.7461,86.3576,86.7299,14282.0
2016-01-08 10:50:00,107.16,107.17,106.9,106.9,12184.0,86.7137,86.7218,86.5033,86.5033,12184.0
2016-01-08 10:55:00,106.94,107.0,106.83,106.93,11010.0,86.5357,86.5842,86.4467,86.5276,11010.0
2016-01-08 11:00:00,106.97,107.08,106.97,107.0,8528.0,86.5599,86.649,86.5599,86.5842,8528.0
2016-01-08 11:05:00,107.03,107.13,106.87,106.94,13276.0,86.6085,86.6894,86.479,86.5357,13276.0
2016-01-08 11:10:00,106.96,107.01,106.85,106.91,14806.0,86.5519,86.5923,86.4628,86.5114,14806.0
2016-01-08 11:15:00,106.87,106.93,106.82,106.85,11398.0,86.479,86.5276,86.4386,86.4628,11398.0
2016-01-08 11:20:00,106.85,106.91,106.72,106.89,11427.0,86.4628,86.5114,86.3576,86.4952,11427.0
2016-01-08 11:25:00,106.9,106.92,106.71,106.81,18825.0,86.5033,86.5195,86.3496,86.4305,18825.0
2016-01-08 11:30:00,106.81,106.83,106.52,106.55,26001.0,86.4305,86.4467,86.1958,86.2201,26001.0
2016-01-08 11:35:00,106.52,106.67,106.42,106.64,11210.0,86.1958,86.3172,86.1149,86.2929,11210.0
2016-01-08 11:40:00,106.66,106.81,106.52,106.8,11206.0,86.3091,86.4305,86.1958,86.4224,11206.0
2016-01-08 11:45:00,106.82,106.9,106.77,106.9,11124.0,86.4386,86.5033,86.3981,86.5033,11124.0
2016-01-08 11:50:00,106.87,106.95,106.83,106.91,14340.0,86.479,86.5438,86.4467,86.5114,14340.0
2016-01-08 11:55:00,106.91,106.98,106.84,106.92,16671.0,86.5114,86.568,86.4548,86.5195,16671.0
2016-01-08 12:00:00,106.94,107.01,106.87,106.9,9564.0,86.5357,86.5923,86.479,86.5033,9564.0
2016-01-08 12:05:00,106.9,107.15,106.89,107.12,30287.0,86.5033,86.7056,86.4952,86.6813,30287.0
2016-01-08 12:10:00,107.11,107.14,106.92,106.97,10505.0,86.6732,86.6975,86.5195,86.5599,10505.0
2016-01-08 12:15:00,106.98,107.14,106.98,107.1,7041.0,86.568,86.6975,86.568,86.6651,7041.0
2016-01-08 12:20:00,107.08,107.24,107.02,107.21,6975.0,86.649,86.7784,86.6004,86.7542,6975.0
2016-01-08 12:25:00,107.19,107.19,107.1,107.13,6800.0,86.738,86.738,86.6651,86.6894,6800.0
2016-01-08 12:30:00,107.13,107.13,107.0,107.13,9929.0,86.6894,86.6894,86.5842,86.6894,9929.0
2016-01-08 12:35:00,107.08,107.25,107.05,107.05,12479.0,86.649,86.7865,86.6247,86.6247,12479.0
2016-01-08 12:40:00,107.08,107.11,107.04,107.07,6800.0,86.649,86.6732,86.6166,86.6409,6800.0
2016-01-08 12:45:00,107.07,107.16,107.01,107.12,8417.0,86.6409,86.7137,86.5923,86.6813,8417.0
2016-01-08 12:50:00,107.08,107.08,106.96,107.08,8314.0,86.649,86.649,86.5519,86.649,8314.0
2016-01-08 12:55:00,107.07,107.09,107.01,107.07,8200.0,86.6409,86.657,86.5923,86.6409,8200.0
2016-01-08 13:00:00,107.06,107.14,107.01,107.03,8827.0,86.6328,86.6975,86.5923,86.6085,8827.0
2016-01-08 13:05:00,107.01,107.01,106.81,106.85,8730.0,86.5923,86.5923,86.4305,86.4628,8730.0
2016-01-08 13:10:00,106.81,106.9,106.79,106.89,4900.0,86.4305,86.5033,86.4143,86.4952,4900.0
2016-01-08 13:15:00,106.87,107.04,106.83,107.03,12201.0,86.479,86.6166,86.4467,86.6085,12201.0
2016-01-08 13:20:00,107.0,107.09,106.85,106.89,9276.0,86.5842,86.657,86.4628,86.4952,9276.0
2016-01-08 13:25:00,106.89,106.98,106.8,106.84,13420.0,86.4952,86.568,86.4224,86.4548,13420.0
2016-01-08 13:30:00,106.83,107.02,106.83,107.02,5574.0,86.4467,86.6004,86.4467,86.6004,5574.0
2016-01-08 13:35:00,107.06,107.26,107.05,107.24,12696.0,86.6328,86.7946,86.6247,86.7784,12696.0
2016-01-08 13:40:00,107.23,107.25,107.16,107.21,12093.0,86.7703,86.7865,86.7137,86.7542,12093.0
2016-01-08 13:45:00,107.19,107.2,107.06,107.12,29169.0,86.738,86.7461,86.6328,86.6813,29169.0
2016-01-08 13:50:00,107.11,107.23,107.08,107.18,10520.0,86.6732,86.7703,86.649,86.7299,10520.0
2016-01-08 13:55:00,107.19,107.24,107.1,107.14,8922.0,86.738,86.7784,86.6651,86.6975,8922.0
2016-01-08 14:00:00,107.19,107.4,107.19,107.4,11638.0,86.738,86.9079,86.738,86.9079,11638.0
2016-01-08 14:05:00,107.39,107.44,107.2,107.21,15897.0,86.8998,86.9403,86.7461,86.7542,15897.0
2016-01-08 14:10:00,107.17,107.17,107.08,107.09,21322.0,86.7218,86.7218,86.649,86.657,21322.0
2016-01-08 14:15:00,107.09,107.16,107.0,107.13,13998.0,86.657,86.7137,86.5842,86.6894,13998.0
2016-01-08 14:20:00,107.1,107.1,106.89,106.91,10559.0,86.6651,86.6651,86.4952,86.5114,10559.0
2016-01-08 14:25:00,106.88,106.88,106.72,106.74,14575.0,86.4871,86.4871,86.3576,86.3738,14575.0
2016-01-08 14:30:00,106.78,106.82,106.75,106.76,15731.0,86.4062,86.4386,86.3819,86.39,15731.0
2016-01-08 14:35:00,106.74,106.74,106.63,106.68,22866.0,86.3738,86.3738,86.2848,86.3253,22866.0
2016-01-08 14:40:00,106.66,106.89,106.61,106.89,13445.0,86.3091,86.4952,86.2686,86.4952,13445.0
2016-01-08 14:45:00,106.86,106.92,106.79,106.87,9963.0,86.4709,86.5195,86.4143,86.479,9963.0
2016-01-08 14:50:00,106.87,106.87,106.7,106.85,16284.0,86.479,86.479,86.3415,86.4628,16284.0
2016-01-08 14:55:00,106.83,106.83,106.56,106.61,14447.0,86.4467,86.4467,86.2282,86.2686,14447.0
2016-01-08 15:00:00,106.59,106.74,106.57,106.69,13768.0,86.2525,86.3738,86.2363,86.3334,13768.0
2016-01-08 15:05:00,106.69,106.73,106.63,106.68,14157.0,86.3334,86.3657,86.2848,86.3253,14157.0
2016-01-08 15:10:00,106.67,106.75,106.56,106.64,20088.0,86.3172,86.3819,86.2282,86.2929,20088.0
2016-01-08 15:15:00,106.62,106.75,106.52,106.52,20936.0,86.2767,86.3819,86.1958,86.1958,20936.0
2016-01-08 15:20:00,106.55,106.64,106.5,106.62,17350.0,86.2201,86.2929,86.1796,86.2767,17350.0
2016-01-08 15:25:00,106.63,106.71,106.51,106.54,36197.0,86.2848,86.3496,86.1877,86.212,36197.0
2016-01-08 15:30:00,106.53,106.55,106.36,106.43,33992.0,86.2039,86.2201,86.0663,86.123,33992.0
2016-01-08 15:35:00,106.41,106.5,106.32,106.34,27360.0,86.1068,86.1796,86.034,86.0502,27360.0
2016-01-08 15:40:00,106.34,106.4,106.25,106.31,37198.0,86.0502,86.0987,85.9773,86.0259,37198.0
2016-01-08 15:45:00,106.29,106.31,106.13,106.18,49067.0,86.0097,86.0259,85.8802,85.9207,49067.0
2016-01-08 15:50:00,106.16,106.26,106.01,106.03,67930.0,85.9045,85.9854,85.7831,85.7993,67930.0
2016-01-08 15:55:00,106.02,106.1,105.83,105.99,142529.0,85.7912,85.8559,85.6375,85.7669,142529.0
2016-01-11 09:30:00,106.47,106.86,106.47,106.65,37501.0,86.1553,86.4709,86.1553,86.301,37501.0
2016-01-11 09:35:00,106.65,106.7,106.29,106.38,12889.0,86.301,86.3415,86.0097,86.0825,12889.0
2016-01-11 09:40:00,106.37,106.37,105.96,106.32,14057.0,86.0744,86.0744,85.7427,86.034,14057.0
2016-01-11 09:45:00,106.42,106.42,105.84,105.94,22750.0,86.1149,86.1149,85.6456,85.7265,22750.0
2016-01-11 09:50:00,105.94,105.99,105.68,105.83,13235.0,85.7265,85.7669,85.5161,85.6375,13235.0
2016-01-11 09:55:00,105.83,105.88,105.66,105.87,8156.0,85.6375,85.6779,85.4999,85.6698,8156.0
2016-01-11 10:00:00,105.84,105.92,105.68,105.68,8893.0,85.6456,85.7103,85.5161,85.5161,8893.0
2016-01-11 10:05:00,105.67,105.86,105.63,105.75,11580.0,85.508,85.6617,85.4756,85.5727,11580.0
2016-01-11 10:10:00,105.79,105.94,105.62,105.89,15194.0,85.6051,85.7265,85.4675,85.686,15194.0
2016-01-11 10:15:00,105.85,105.85,105.65,105.79,9533.0,85.6536,85.6536,85.4918,85.6051,9533.0
2016-01-11 10:20:00,105.84,106.29,105.84,106.27,21077.0,85.6456,86.0097,85.6456,85.9935,21077.0
2016-01-11 10:25:00,106.26,106.41,106.25,106.39,7225.0,85.9854,86.1068,85.9773,86.0906,7225.0
2016-01-11 10:30:00,106.38,106.58,106.38,106.56,11837.0,86.0825,86.2444,86.0825,86.2282,11837.0
2016-01-11 10:35:00,106.55,106.62,106.46,106.46,12874.0,86.2201,86.2767,86.1473,86.1473,12874.0
2016-01-11 10:40:00,106.5,106.56,106.32,106.53,18621.0,86.1796,86.2282,86.034,86.2039,18621.0
2016-01-11 10:45:00,106.5,106.5,106.22,106.25,11636.0,86.1796,86.1796,85.953,85.9773,11636.0
2016-01-11 10:50:00,106.32,106.36,106.04,106.08,13669.0,86.034,86.0663,85.8074,85.8398,13669.0
2016-01-11 10:55:00,106.1,106.12,105.9,106.05,10722.0,85.8559,85.8721,85.6941,85.8155,10722.0
2016-01-11 11:00:00,105.99,106.01,105.79,105.79,10082.0,85.7669,85.7831,85.6051,85.6051,10082.0
2016-01-11 11:05:00,105.81,105.83,105.71,105.83,13590.0,85.6213,85.6375,85.5404,85.6375,13590.0
2016-01-11 11:10:00,105.84,105.99,105.84,105.91,6600.0,85.6456,85.7669,85.6456,85.7022,6600.0
2016-01-11 11:15:00,105.91,106.16,105.91,106.11,10723.0,85.7022,85.9045,85.7022,85.864,10723.0
2016-01-11 11:20:00,106.06,106.06,105.78,105.85,15493.0,85.8236,85.8236,85.597,85.6536,15493.0
2016-01-11 11:25:00,105.85,105.85,105.71,105.81,7114.0,85.6536,85.6536,85.5404,85.6213,7114.0
2016-01-11 11:30:00,105.78,105.8,105.65,105.76,9825.0,85.597,85.6132,85.4918,85.5808,9825.0
2016-01-11 11:35:00,105.74,106.04,105.74,105.96,7010.0,85.5646,85.8074,85.5646,85.7427,7010.0
2016-01-11 11:40:00,106.03,106.16,105.99,105.99,6107.0,85.7993,85.9045,85.7669,85.7669,6107.0
2016-01-11 11:45:00,106.0,106.21,105.97,106.18,7445.0,85.775,85.945,85.7507,85.9207,7445.0
2016-01-11 11:50:00,106.15,106.47,106.15,106.43,10878.0,85.8964,86.1553,85.8964,86.123,10878.0
2016-01-11 11:55:00,106.41,106.47,106.33,106.4,4983.0,86.1068,86.1553,86.0421,86.0987,4983.0
2016-01-11 12:00:00,106.4,106.42,106.34,106.39,13251.0,86.0987,86.1149,86.0502,86.0906,13251.0
2016-01-11 12:05:00,106.36,106.49,106.36,106.4,8322.0,86.0663,86.1715,86.0663,86.0987,8322.0
2016-01-11 12:10:00,106.42,106.48,106.33,106.35,7352.0,86.1149,86.1634,86.0421,86.0582,7352.0
2016-01-11 12:15:00,106.34,106.37,106.19,106.23,5965.0,86.0502,86.0744,85.9288,85.9611,5965.0
2016-01-11 12:20:00,106.24,106.26,106.11,106.16,6823.0,85.9692,85.9854,85.864,85.9045,6823.0
2016-01-11 12:25:00,106.16,106.22,106.11,106.16,10490.0,85.9045,85.953,85.864,85.9045,10490.0
2016-01-11 12:30:00,106.14,106.29,106.14,106.29,4877.0,85.8883,86.0097,85.8883,86.0097,4877.0
2016-01-11 12:35:00,106.25,106.34,106.18,106.22,7445.0,85.9773,86.0502,85.9207,85.953,7445.0
2016-01-11 12:40:00,106.19,106.33,106.13,106.33,6500.0,85.9288,86.0421,85.8802,86.0421,6500.0
2016-01-11 12:45:00,106.34,106.57,106.34,106.52,37006.0,86.0502,86.2363,86.0502,86.1958,37006.0
2016-01-11 12:50:00,106.53,106.56,106.35,106.35,9345.0,86.2039,86.2282,86.0582,86.0582,9345.0
2016-01-11 12:55:00,106.37,106.5,106.3,106.47,8802.0,86.0744,86.1796,86.0178,86.1553,8802.0
2016-01-11 13:00:00,106.5,106.55,106.43,106.55,5700.0,86.1796,86.2201,86.123,86.2201,5700.0
2016-01-11 13:05:00,106.55,106.55,106.38,106.4,6363.0,86.2201,86.2201,86.0825,86.0987,6363.0
2016-01-11 13:10:00,106.37,106.39,106.17,106.17,9026.0,86.0744,86.0906,85.9126,85.9126,9026.0
2016-01-11 13:15:00,106.17,106.28,106.14,106.24,4982.0,85.9126,86.0016,85.8883,85.9692,4982.0
2016-01-11 13:20:00,106.22,106.22,106.11,106.19,9281.0,85.953,85.953,85.864,85.9288,9281.0
2016-01-11 13:25:00,106.18,106.21,106.06,106.15,18404.0,85.9207,85.945,85.8236,85.8964,18404.0
2016-01-11 13:30:00,106.14,106.24,106.14,106.19,11291.0,85.8883,85.9692,85.8883,85.9288,11291.0
2016-01-11 13:35:00,106.21,106.22,106.04,106.07,20880.0,85.945,85.953,85.8074,85.8317,20880.0
2016-01-11 13:40:00,106.1,106.11,105.95,106.01,10309.0,85.8559,85.864,85.7346,85.7831,10309.0
2016-01-11 13:45:00,105.98,105.99,105.79,105.8,10612.0,85.7588,85.7669,85.6051,85.6132,10612.0
2016-01-11 13:50:00,105.83,105.9,105.71,105.86,8614.0,85.6375,85.6941,85.5404,85.6617,8614.0
2016-01-11 13:55:00,105.92,106.0,105.87,105.92,8627.0,85.7103,85.775,85.6698,85.7103,8627.0
2016-01-11 14:00:00,105.92,105.98,105.81,105.95,20357.0,85.7103,85.7588,85.6213,85.7346,20357.0
2016-01-11 14:05:00,105.97,106.09,105.96,106.06,12685.0,85.7507,85.8479,85.7427,85.8236,12685.0
2016-01-11 14:10:00,106.1,106.32,106.08,106.08,15385.0,85.8559,86.034,85.8398,85.8398,15385.0
2016-01-11 14:15:00,106.06,106.33,106.06,106.26,16341.0,85.8236,86.0421,85.8236,85.9854,16341.0
2016-01-11 14:20:00,106.25,106.33,106.12,106.26,16744.0,85.9773,86.0421,85.8721,85.9854,16744.0
2016-01-11 14:25:00,106.31,106.48,106.24,106.34,15290.0,86.0259,86.1634,85.9692,86.0502,15290.0
2016-01-11 14:30:00,106.37,106.41,106.24,106.28,13084.0,86.0744,86.1068,85.9692,86.0016,13084.0
2016-01-11 14:35:00,106.24,106.29,106.13,106.27,9913.0,85.9692,86.0097,85.8802,85.9935,9913.0
2016-01-11 14:40:00,106.26,106.38,106.17,106.33,14651.0,85.9854,86.0825,85.9126,86.0421,14651.0
2016-01-11 14:45:00,106.31,106.38,106.25,106.26,8908.0,86.0259,86.0825,85.9773,85.9854,8908.0
2016-01-11 14:50:00,106.26,106.26,106.11,106.11,10294.0,85.9854,85.9854,85.864,85.864,10294.0
2016-01-11 14:55:00,106.12,106.21,106.08,106.09,15414.0,85.8721,85.945,85.8398,85.8479,15414.0
2016-01-11 15:00:00,106.11,106.21,106.11,106.17,13602.0,85.864,85.945,85.864,85.9126,13602.0
2016-01-11 15:05:00,106.17,106.26,106.09,106.18,31592.0,85.9126,85.9854,85.8479,85.9207,31592.0
2016-01-11 15:10:00,106.19,106.19,106.04,106.07,16699.0,85.9288,85.9288,85.8074,85.8317,16699.0
2016-01-11 15:15:00,106.09,106.15,106.03,106.07,22880.0,85.8479,85.8964,85.7993,85.8317,22880.0
2016-01-11 15:20:00,106.08,106.41,106.07,106.38,17708.0,85.8398,86.1068,85.8317,86.0825,17708.0
2016-01-11 15:25:00,106.4,106.76,106.4,106.7,22756.0,86.0987,86.39,86.0987,86.3415,22756.0
2016-01-11 15:30:00,106.75,106.97,106.7,106.91,21973.0,86.3819,86.5599,86.3415,86.5114,21973.0
2016-01-11 15:35:00,106.92,107.22,106.87,107.11,30360.0,86.5195,86.7622,86.479,86.6732,30360.0
2016-01-11 15:40:00,107.09,107.28,107.05,107.23,28823.0,86.657,86.8108,86.6247,86.7703,28823.0
2016-01-11 15:45:00,107.22,107.24,106.83,106.89,49391.0,86.7622,86.7784,86.4467,86.4952,49391.0
2016-01-11 15:50:00,106.87,107.03,106.87,107.0,41978.0,86.479,86.6085,86.479,86.5842,41978.0
2016-01-11 15:55:00,106.99,107.01,106.79,106.79,111156.0,86.5761,86.5923,86.4143,86.4143,111156.0
2016-01-12 09:30:00,107.69,107.84,107.4,107.55,63741.0,87.1426,87.2639,86.9079,87.0293,63741.0
2016-01-12 09:35:00,107.41,107.81,107.41,107.81,14953.0,86.916,87.2397,86.916,87.2397,14953.0
2016-01-12 09:40:00,107.8,107.92,107.44,107.71,42376.0,87.2316,87.3287,86.9403,87.1588,42376.0
2016-01-12 09:45:00,107.72,107.84,107.46,107.55,36572.0,87.1668,87.2639,86.9565,87.0293,36572.0
2016-01-12 09:50:00,107.57,107.7,107.16,107.22,17055.0,87.0455,87.1507,86.7137,86.7622,17055.0
2016-01-12 09:55:00,107.18,107.26,107.05,107.16,12984.0,86.7299,86.7946,86.6247,86.7137,12984.0
2016-01-12 10:00:00,107.15,107.19,106.91,106.97,19857.0,86.7056,86.738,86.5114,86.5599,19857.0
2016-01-12 10:05:00,107.0,107.03,106.88,106.88,16579.0,86.5842,86.6085,86.4871,86.4871,16579.0
2016-01-12 10:10:00,106.9,107.06,106.81,106.81,18938.0,86.5033,86.6328,86.4305,86.4305,18938.0
2016-01-12 10:15:00,106.81,106.85,106.61,106.7,17360.0,86.4305,86.4628,86.2686,86.3415,17360.0
2016-01-12 10:20:00,106.68,106.83,106.63,106.72,18615.0,86.3253,86.4467,86.2848,86.3576,18615.0
2016-01-12 10:25:00,106.7,106.89,106.68,106.88,12328.0,86.3415,86.4952,86.3253,86.4871,12328.0
2016-01-12 10:30:00,106.84,107.23,106.82,107.11,10652.0,86.4548,86.7703,86.4386,86.6732,10652.0
2016-01-12 10:35:00,107.11,107.16,106.97,107.02,16393.0,86.6732,86.7137,86.5599,86.6004,16393.0
2016-01-12 10:40:00,107.01,107.12,106.97,107.08,12871.0,86.5923,86.6813,86.5599,86.649,12871.0
2016-01-12 10:45:00,107.04,107.11,106.88,106.89,17063.0,86.6166,86.6732,86.4871,86.4952,17063.0
2016-01-12 10:50:00,106.9,107.17,106.9,107.09,14253.0,86.5033,86.7218,86.5033,86.657,14253.0
2016-01-12 10:55:00,107.05,107.24,107.03,107.22,8881.0,86.6247,86.7784,86.6085,86.7622,8881.0
2016-01-12 11:00:00,107.22,107.25,107.1,107.13,8179.0,86.7622,86.7865,86.6651,86.6894,8179.0
2016-01-12 11:05:00,107.11,107.14,106.97,107.07,7355.0,86.6732,86.6975,86.5599,86.6409,7355.0
2016-01-12 11:10:00,107.04,107.06,106.87,106.9,12957.0,86.6166,86.6328,86.479,86.5033,12957.0
2016-01-12 11:15:00,106.86,107.07,106.81,106.97,8097.0,86.4709,86.6409,86.4305,86.5599,8097.0
2016-01-12 11:20:00,106.99,107.06,106.86,106.86,10316.0,86.5761,86.6328,86.4709,86.4709,10316.0
2016-01-12 11:25:00,106.84,106.91,106.74,106.88,18422.0,86.4548,86.5114,86.3738,86.4871,18422.0
2016-01-12 11:30:00,106.88,106.88,106.7,106.77,27727.0,86.4871,86.4871,86.3415,86.3981,27727.0
2016-01-12 11:35:00,106.75,106.75,106.59,106.65,12724.0,86.3819,86.3819,86.2525,86.301,12724.0
2016-01-12 11:40:00,106.64,106.87,106.63,106.84,7572.0,86.2929,86.479,86.2848,86.4548,7572.0
2016-01-12 11:45:00,106.8,107.01,106.74,107.01,7175.0,86.4224,86.5923,86.3738,86.5923,7175.0
2016-01-12 11:50:00,106.97,107.08,106.92,106.92,15848.0,86.5599,86.649,86.5195,86.5195,15848.0
2016-01-12 11:55:00,106.92,107.07,106.91,107.05,14510.0,86.5195,86.6409,86.5114,86.6247,14510.0
2016-01-12 12:00:00,107.02,107.2,107.0,107.2,8339.0,86.6004,86.7461,86.5842,86.7461,8339.0
2016-01-12 12:05:00,107.18,107.22,107.13,107.22,7832.0,86.7299,86.7622,86.6894,86.7622,7832.0
2016-01-12 12:10:00,107.2,107.23,107.09,107.12,8812.0,86.7461,86.7703,86.657,86.6813,8812.0
2016-01-12 12:15:00,107.12,107.18,106.99,107.01,9268.0,86.6813,86.7299,86.5761,86.5923,9268.0
2016-01-12 12:20:00,107.02,107.03,106.91,106.94,10118.0,86.6004,86.6085,86.5114,86.5357,10118.0
2016-01-12 12:25:00,106.94,107.12,106.94,107.07,11703.0,86.5357,86.6813,86.5357,86.6409,11703.0
2016-01-12 12:30:00,107.04,107.15,106.98,107.0,17043.0,86.6166,86.7056,86.568,86.5842,17043.0
2016-01-12 12:35:00,107.0,107.08,106.87,106.99,18353.0,86.5842,86.649,86.479,86.5761,18353.0
2016-01-12 12:40:00,106.99,107.08,106.94,107.01,36333.0,86.5761,86.649,86.5357,86.5923,36333.0
2016-01-12 12:45:00,107.0,107.25,106.98,107.07,21456.0,86.5842,86.7865,86.568,86.6409,21456.0
2016-01-12 12:50:00,107.13,107.16,107.05,107.15,12958.0,86.6894,86.7137,86.6247,86.7056,12958.0
2016-01-12 12:55:00,107.12,107.12,106.94,106.98,9569.0,86.6813,86.6813,86.5357,86.568,9569.0
2016-01-12 13:00:00,106.98,107.25,106.98,107.11,12669.0,86.568,86.7865,86.568,86.6732,12669.0
2016-01-12 13:05:00,107.11,107.19,107.04,107.13,10959.0,86.6732,86.738,86.6166,86.6894,10959.0
2016-01-12 13:10:00,107.14,107.25,107.1,107.21,9192.0,86.6975,86.7865,86.6651,86.7542,9192.0
2016-01-12 13:15:00,107.2,107.21,107.03,107.12,5705.0,86.7461,86.7542,86.6085,86.6813,5705.0
2016-01-12 13:20:00,107.1,107.1,107.0,107.04,11174.0,86.6651,86.6651,86.5842,86.6166,11174.0
2016-01-12 13:25:00,107.02,107.06,106.95,106.97,15827.0,86.6004,86.6328,86.5438,86.5599,15827.0
2016-01-12 13:30:00,106.98,107.02,106.84,106.97,30826.0,86.568,86.6004,86.4548,86.5599,30826.0
2016-01-12 13:35:00,106.98,107.14,106.93,107.13,13824.0,86.568,86.6975,86.5276,86.6894,13824.0
2016-01-12 13:40:00,107.15,107.31,107.1,107.31,10103.0,86.7056,86.8351,86.6651,86.8351,10103.0
2016-01-12 13:45:00,107.3,107.31,107.21,107.28,9996.0,86.827,86.8351,86.7542,86.8108,9996.0
2016-01-12 13:50:00,107.32,107.39,107.24,107.27,14599.0,86.8432,86.8998,86.7784,86.8027,14599.0
2016-01-12 13:55:00,107.29,107.31,107.17,107.17,14253.0,86.8189,86.8351,86.7218,86.7218,14253.0
2016-01-12 14:00:00,107.14,107.21,106.87,106.87,16507.0,86.6975,86.7542,86.479,86.479,16507.0
2016-01-12 14:05:00,106.87,107.0,106.79,106.9,19978.0,86.479,86.5842,86.4143,86.5033,19978.0
2016-01-12 14:10:00,106.9,107.04,106.89,106.91,30932.0,86.5033,86.6166,86.4952,86.5114,30932.0
2016-01-12 14:15:00,106.89,106.89,106.74,106.8,7834.0,86.4952,86.4952,86.3738,86.4224,7834.0
2016-01-12 14:20:00,106.75,106.92,106.67,106.91,11961.0,86.3819,86.5195,86.3172,86.5114,11961.0
2016-01-12 14:25:00,106.94,106.99,106.83,106.86,10791.0,86.5357,86.5761,86.4467,86.4709,10791.0
2016-01-12 14:30:00,106.84,107.06,106.82,107.06,12020.0,86.4548,86.6328,86.4386,86.6328,12020.0
2016-01-12 14:35:00,107.05,107.29,106.98,107.22,12958.0,86.6247,86.8189,86.568,86.7622,12958.0
2016-01-12 14:40:00,107.25,107.26,106.95,106.97,10517.0,86.7865,86.7946,86.5438,86.5599,10517.0
2016-01-12 14:45:00,106.96,107.06,106.91,107.01,30578.0,86.5519,86.6328,86.5114,86.5923,30578.0
2016-01-12 14:50:00,107.01,107.21,106.95,107.2,12445.0,86.5923,86.7542,86.5438,86.7461,12445.0
2016-01-12 14:55:00,107.21,107.3,107.13,107.2,12430.0,86.7542,86.827,86.6894,86.7461,12430.0
2016-01-12 15:00:00,107.19,107.2,107.03,107.18,31651.0,86.738,86.7461,86.6085,86.7299,31651.0
2016-01-12 15:05:00,107.16,107.25,107.06,107.08,24436.0,86.7137,86.7865,86.6328,86.649,24436.0
2016-01-12 15:10:00,107.08,107.23,107.06,107.2,13309.0,86.649,86.7703,86.6328,86.7461,13309.0
2016-01-12 15:15:00,107.23,107.58,107.23,107.58,23453.0,86.7703,87.0536,86.7703,87.0536,23453.0
2016-01-12 15:20:00,107.58,107.76,107.53,107.7,34194.0,87.0536,87.1992,87.0131,87.1507,34194.0
2016-01-12 15:25:00,107.73,107.82,107.62,107.71,25023.0,87.1749,87.2478,87.0859,87.1588,25023.0
2016-01-12 15:30:00,107.68,107.68,107.54,107.56,23301.0,87.1345,87.1345,87.0212,87.0374,23301.0
2016-01-12 15:35:00,107.56,107.69,107.5,107.51,26171.0,87.0374,87.1426,86.9888,86.9969,26171.0
2016-01-12 15:40:00,107.49,107.81,107.49,107.81,35874.0,86.9807,87.2397,86.9807,87.2397,35874.0
2016-01-12 15:45:00,107.78,108.06,107.74,108.01,56239.0,87.2154,87.442,87.183,87.4015,56239.0
2016-01-12 15:50:00,108.01,108.11,107.88,108.11,67104.0,87.4015,87.4824,87.2963,87.4824,67104.0
2016-01-12 15:55:00,108.12,108.2,108.0,108.03,157652.0,87.4905,87.5553,87.3934,87.4177,157652.0
2016-01-13 09:30:00,108.27,108.83,108.17,108.4,48788.0,87.6119,88.0651,87.531,87.7171,48788.0
2016-01-13 09:35:00,108.57,108.68,108.19,108.54,18473.0,87.8547,87.9437,87.5472,87.8304,18473.0
2016-01-13 09:40:00,108.48,108.69,108.29,108.37,48054.0,87.7818,87.9518,87.6281,87.6928,48054.0
2016-01-13 09:45:00,108.38,108.53,108.31,108.35,28792.0,87.7009,87.8223,87.6443,87.6766,28792.0
2016-01-13 09:50:00,108.36,108.51,108.3,108.44,29088.0,87.6847,87.8061,87.6362,87.7495,29088.0
2016-01-13 09:55:00,108.4,108.41,108.23,108.38,34806.0,87.7171,87.7252,87.5795,87.7009,34806.0
2016-01-13 10:00:00,108.38,108.57,108.33,108.56,41116.0,87.7009,87.8547,87.6605,87.8466,41116.0
2016-01-13 10:05:00,108.56,108.61,108.47,108.61,14864.0,87.8466,87.887,87.7737,87.887,14864.0
2016-01-13 10:10:00,108.58,108.67,108.39,108.45,27040.0,87.8628,87.9356,87.709,87.7576,27040.0
2016-01-13 10:15:00,108.41,108.44,108.22,108.31,29991.0,87.7252,87.7495,87.5714,87.6443,29991.0
2016-01-13 10:20:00,108.28,108.47,108.27,108.45,33109.0,87.62,87.7737,87.6119,87.7576,33109.0
2016-01-13 10:25:00,108.45,108.47,108.2,108.28,22776.0,87.7576,87.7737,87.5553,87.62,22776.0
2016-01-13 10:30:00,108.25,108.26,107.99,108.1,22991.0,87.5957,87.6038,87.3853,87.4743,22991.0
2016-01-13 10:35:00,108.1,108.21,108.03,108.09,24670.0,87.4743,87.5634,87.4177,87.4662,24670.0
2016-01-13 10:40:00,108.06,108.31,108.02,108.24,20303.0,87.442,87.6443,87.4096,87.5876,20303.0
2016-01-13 10:45:00,108.23,108.27,108.11,108.18,18510.0,87.5795,87.6119,87.4824,87.5391,18510.0
2016-01-13 10:50:00,108.21,108.25,108.07,108.2,17120.0,87.5634,87.5957,87.4501,87.5553,17120.0
2016-01-13 10:55:00,108.18,108.5,108.12,108.44,31977.0,87.5391,87.798,87.4905,87.7495,31977.0
2016-01-13 11:00:00,108.43,108.52,108.27,108.27,14643.0,87.7414,87.8142,87.6119,87.6119,14643.0
2016-01-13 11:05:00,108.28,108.36,107.99,108.03,19001.0,87.62,87.6847,87.3853,87.4177,19001.0
2016-01-13 11:10:00,108.02,108.13,107.93,108.05,14431.0,87.4096,87.4986,87.3368,87.4339,14431.0
2016-01-13 11:15:00,108.09,108.24,108.05,108.23,15632.0,87.4662,87.5876,87.4339,87.5795,15632.0
2016-01-13 11:20:00,108.21,108.24,107.97,108.04,10952.0,87.5634,87.5876,87.3691,87.4258,10952.0
2016-01-13 11:25:00,108.05,108.06,107.87,107.91,14171.0,87.4339,87.442,87.2882,87.3206,14171.0
2016-01-13 11:30:00,107.9,108.25,107.88,108.25,39314.0,87.3125,87.5957,87.2963,87.5957,39314.0
2016-01-13 11:35:00,108.23,108.35,108.15,108.15,54213.0,87.5795,87.6766,87.5148,87.5148,54213.0
2016-01-13 11:40:00,108.13,108.15,107.83,107.84,42333.0,87.4986,87.5148,87.2559,87.2639,42333.0
2016-01-13 11:45:00,107.84,107.89,107.64,107.65,29036.0,87.2639,87.3044,87.1021,87.1102,29036.0
2016-01-13 11:50:00,107.67,107.75,107.64,107.72,28661.0,87.1264,87.1911,87.1021,87.1668,28661.0
2016-01-13 11:55:00,107.71,107.72,107.51,107.56,22961.0,87.1588,87.1668,86.9969,87.0374,22961.0
2016-01-13 12:00:00,107.56,107.79,107.55,107.69,39816.0,87.0374,87.2235,87.0293,87.1426,39816.0
2016-01-13 12:05:00,107.7,107.7,107.51,107.59,20138.0,87.1507,87.1507,86.9969,87.0616,20138.0
2016-01-13 12:10:00,107.61,107.7,107.51,107.6,12934.0,87.0778,87.1507,86.9969,87.0697,12934.0
2016-01-13 12:15:00,107.59,107.72,107.57,107.61,10802.0,87.0616,87.1668,87.0455,87.0778,10802.0
2016-01-13 12:20:00,107.6,107.81,107.56,107.74,17900.0,87.0697,87.2397,87.0374,87.183,17900.0
2016-01-13 12:25:00,107.73,107.76,107.48,107.54,17453.0,87.1749,87.1992,86.9726,87.0212,17453.0
2016-01-13 12:30:00,107.53,107.54,107.28,107.33,15665.0,87.0131,87.0212,86.8108,86.8513,15665.0
2016-01-13 12:35:00,107.33,107.37,107.18,107.18,14537.0,86.8513,86.8836,86.7299,86.7299,14537.0
2016-01-13 12:40:00,107.17,107.21,107.04,107.06,22224.0,86.7218,86.7542,86.6166,86.6328,22224.0
2016-01-13 12:45:00,107.03,107.16,107.0,107.04,15335.0,86.6085,86.7137,86.5842,86.6166,15335.0
2016-01-13 12:50:00,107.02,107.02,106.87,106.94,12421.0,86.6004,86.6004,86.479,86.5357,12421.0
2016-01-13 12:55:00,106.95,107.08,106.93,107.03,21649.0,86.5438,86.649,86.5276,86.6085,21649.0
2016-01-13 13:00:00,106.99,107.02,106.79,106.88,15149.0,86.5761,86.6004,86.4143,86.4871,15149.0
2016-01-13 13:05:00,106.88,106.94,106.8,106.88,17353.0,86.4871,86.5357,86.4224,86.4871,17353.0
2016-01-13 13:10:00,106.9,107.05,106.86,106.95,11464.0,86.5033,86.6247,86.4709,86.5438,11464.0
2016-01-13 13:15:00,106.95,106.97,106.86,106.86,10099.0,86.5438,86.5599,86.4709,86.4709,10099.0
2016-01-13 13:20:00,106.86,106.94,106.76,106.82,21115.0,86.4709,86.5357,86.39,86.4386,21115.0
2016-01-13 13:25:00,106.84,106.88,106.72,106.75,15325.0,86.4548,86.4871,86.3576,86.3819,15325.0
2016-01-13 13:30:00,106.73,106.88,106.72,106.83,19444.0,86.3657,86.4871,86.3576,86.4467,19444.0
2016-01-13 13:35:00,106.85,106.88,106.64,106.66,29561.0,86.4628,86.4871,86.2929,86.3091,29561.0
2016-01-13 13:40:00,106.66,106.76,106.47,106.47,30466.0,86.3091,86.39,86.1553,86.1553,30466.0
2016-01-13 13:45:00,106.48,106.48,106.29,106.32,25560.0,86.1634,86.1634,86.0097,86.034,25560.0
2016-01-13 13:50:00,106.3,106.42,106.2,106.31,27381.0,86.0178,86.1149,85.9369,86.0259,27381.0
2016-01-13 13:55:00,106.32,106.41,106.27,106.34,17464.0,86.034,86.1068,85.9935,86.0502,17464.0
2016-01-13 14:00:00,106.33,106.55,106.26,106.42,19529.0,86.0421,86.2201,85.9854,86.1149,19529.0
2016-01-13 14:05:00,106.42,106.52,106.31,106.52,28398.0,86.1149,86.1958,86.0259,86.1958,28398.0
2016-01-13 14:10:00,106.47,106.69,106.44,106.65,25337.0,86.1553,86.3334,86.1311,86.301,25337.0
2016-01-13 14:15:00,106.65,106.65,106.37,106.52,25796.0,86.301,86.301,86.0744,86.1958,25796.0
2016-01-13 14:20:00,106.52,106.54,106.36,106.42,21506.0,86.1958,86.212,86.0663,86.1149,21506.0
2016-01-13 14:25:00,106.43,106.55,106.35,106.54,52506.0,86.123,86.2201,86.0582,86.212,52506.0
2016-01-13 14:30:00,106.48,106.49,105.98,106.0,34477.0,86.1634,86.1715,85.7588,85.775,34477.0
2016-01-13 14:35:00,106.0,106.22,105.93,106.14,32421.0,85.775,85.953,85.7184,85.8883,32421.0
2016-01-13 14:40:00,106.11,106.11,105.83,105.92,57277.0,85.864,85.864,85.6375,85.7103,57277.0
2016-01-13 14:45:00,105.94,106.1,105.93,106.09,31335.0,85.7265,85.8559,85.7184,85.8479,31335.0
2016-01-13 14:50:00,106.1,106.19,106.02,106.13,23384.0,85.8559,85.9288,85.7912,85.8802,23384.0
2016-01-13 14:55:00,106.11,106.33,106.09,106.25,41028.0,85.864,86.0421,85.8479,85.9773,41028.0
2016-01-13 15:00:00,106.28,106.36,106.21,106.35,31282.0,86.0016,86.0663,85.945,86.0582,31282.0
2016-01-13 15:05:00,106.34,106.48,106.29,106.33,32630.0,86.0502,86.1634,86.0097,86.0421,32630.0
2016-01-13 15:10:00,106.33,106.4,106.23,106.29,37918.0,86.0421,86.0987,85.9611,86.0097,37918.0
2016-01-13 15:15:00,106.27,106.57,106.27,106.5,29246.0,85.9935,86.2363,85.9935,86.1796,29246.0
2016-01-13 15:20:00,106.49,106.58,106.38,106.58,32317.0,86.1715,86.2444,86.0825,86.2444,32317.0
2016-01-13 15:25:00,106.58,106.77,106.53,106.6,50135.0,86.2444,86.3981,86.2039,86.2605,50135.0
2016-01-13 15:30:00,106.58,106.63,106.4,106.45,30286.0,86.2444,86.2848,86.0987,86.1392,30286.0
2016-01-13 15:35:00,106.43,106.45,106.24,106.38,41564.0,86.123,86.1392,85.9692,86.0825,41564.0
2016-01-13 15:40:00,106.37,106.55,106.29,106.3,39555.0,86.0744,86.2201,86.0097,86.0178,39555.0
2016-01-13 15:45:00,106.29,106.32,105.99,106.01,57871.0,86.0097,86.034,85.7669,85.7831,57871.0
2016-01-13 15:50:00,106.0,106.12,105.93,106.12,58443.0,85.775,85.8721,85.7184,85.8721,58443.0
2016-01-13 15:55:00,106.13,106.21,105.99,106.06,131661.0,85.8802,85.945,85.7669,85.8236,131661.0
2016-01-14 09:30:00,105.94,106.56,105.83,106.37,46326.0,85.7265,86.2282,85.6375,86.0744,46326.0
2016-01-14 09:35:00,106.51,106.78,106.17,106.21,15448.0,86.1877,86.4062,85.9126,85.945,15448.0
2016-01-14 09:40:00,106.22,106.44,106.03,106.39,41270.0,85.953,86.1311,85.7993,86.0906,41270.0
2016-01-14 09:45:00,106.39,106.45,106.14,106.36,31195.0,86.0906,86.1392,85.8883,86.0663,31195.0
2016-01-14 09:50:00,106.32,106.41,106.22,106.41,15989.0,86.034,86.1068,85.953,86.1068,15989.0
2016-01-14 09:55:00,106.34,106.57,106.21,106.4,26528.0,86.0502,86.2363,85.945,86.0987,26528.0
2016-01-14 10:00:00,106.42,106.56,106.36,106.56,42722.0,86.1149,86.2282,86.0663,86.2282,42722.0
2016-01-14 10:05:00,106.54,106.77,106.48,106.67,19746.0,86.212,86.3981,86.1634,86.3172,19746.0
2016-01-14 10:10:00,106.65,106.81,106.49,106.81,22663.0,86.301,86.4305,86.1715,86.4305,22663.0
2016-01-14 10:15:00,106.78,106.94,106.68,106.92,23910.0,86.4062,86.5357,86.3253,86.5195,23910.0
2016-01-14 10:20:00,106.99,107.25,106.87,107.25,29391.0,86.5761,86.7865,86.479,86.7865,29391.0
2016-01-14 10:25:00,107.27,107.28,106.97,107.19,18855.0,86.8027,86.8108,86.5599,86.738,18855.0
2016-01-14 10:30:00,107.19,107.61,107.13,107.58,18481.0,86.738,87.0778,86.6894,87.0536,18481.0
2016-01-14 10:35:00,107.57,107.85,107.56,107.7,29952.0,87.0455,87.272,87.0374,87.1507,29952.0
2016-01-14 10:40:00,107.7,107.83,107.56,107.82,15590.0,87.1507,87.2559,87.0374,87.2478,15590.0
2016-01-14 10:45:00,107.82,107.83,107.43,107.52,20172.0,87.2478,87.2559,86.9322,87.005,20172.0
2016-01-14 10:50:00,107.52,107.54,107.4,107.42,20701.0,87.005,87.0212,86.9079,86.9241,20701.0
2016-01-14 10:55:00,107.43,107.44,107.3,107.34,16213.0,86.9322,86.9403,86.827,86.8593,16213.0
2016-01-14 11:00:00,107.37,107.44,107.16,107.18,20895.0,86.8836,86.9403,86.7137,86.7299,20895.0
2016-01-14 11:05:00,107.16,107.45,107.16,107.33,10124.0,86.7137,86.9484,86.7137,86.8513,10124.0
2016-01-14 11:10:00,107.39,107.56,107.39,107.53,10060.0,86.8998,87.0374,86.8998,87.0131,10060.0
2016-01-14 11:15:00,107.53,107.56,107.36,107.41,11310.0,87.0131,87.0374,86.8755,86.916,11310.0
2016-01-14 11:20:00,107.38,107.41,107.14,107.18,13149.0,86.8917,86.916,86.6975,86.7299,13149.0
2016-01-14 11:25:00,107.16,107.3,107.09,107.27,10813.0,86.7137,86.827,86.657,86.8027,10813.0
2016-01-14 11:30:00,107.3,107.37,107.0,107.0,9980.0,86.827,86.8836,86.5842,86.5842,9980.0
2016-01-14 11:35:00,107.04,107.13,106.96,106.98,17182.0,86.6166,86.6894,86.5519,86.568,17182.0
2016-01-14 11:40:00,107.01,107.19,106.97,107.15,9311.0,86.5923,86.738,86.5599,86.7056,9311.0
2016-01-14 11:45:00,107.23,107.36,107.23,107.29,2735.0,86.7703,86.8755,86.7703,86.8189,2735.0
2016-01-14 11:50:00,107.31,107.36,107.18,107.29,4783.0,86.8351,86.8755,86.7299,86.8189,4783.0
2016-01-14 11:55:00,107.28,107.42,107.28,107.42,5381.0,86.8108,86.9241,86.8108,86.9241,5381.0
2016-01-14 12:00:00,107.45,107.57,107.45,107.48,9388.0,86.9484,87.0455,86.9484,86.9726,9388.0
2016-01-14 12:05:00,107.47,107.54,107.34,107.34,6862.0,86.9645,87.0212,86.8593,86.8593,6862.0
2016-01-14 12:10:00,107.32,107.32,107.12,107.16,8069.0,86.8432,86.8432,86.6813,86.7137,8069.0
2016-01-14 12:15:00,107.17,107.34,107.17,107.34,6598.0,86.7218,86.8593,86.7218,86.8593,6598.0
2016-01-14 12:20:00,107.36,107.37,107.2,107.36,5164.0,86.8755,86.8836,86.7461,86.8755,5164.0
2016-01-14 12:25:00,107.35,107.35,107.22,107.29,6938.0,86.8674,86.8674,86.7622,86.8189,6938.0
2016-01-14 12:30:00,107.35,107.45,107.26,107.42,7005.0,86.8674,86.9484,86.7946,86.9241,7005.0
2016-01-14 12:35:00,107.46,107.61,107.42,107.58,5797.0,86.9565,87.0778,86.9241,87.0536,5797.0
2016-01-14 12:40:00,107.57,107.67,107.52,107.55,6532.0,87.0455,87.1264,87.005,87.0293,6532.0
2016-01-14 12:45:00,107.52,107.71,107.48,107.53,11369.0,87.005,87.1588,86.9726,87.0131,11369.0
2016-01-14 12:50:00,107.51,107.51,107.33,107.5,10849.0,86.9969,86.9969,86.8513,86.9888,10849.0
2016-01-14 12:55:00,107.48,107.58,107.39,107.39,4657.0,86.9726,87.0536,86.8998,86.8998,4657.0
2016-01-14 13:00:00,107.36,107.44,107.31,107.44,12768.0,86.8755,86.9403,86.8351,86.9403,12768.0
2016-01-14 13:05:00,107.43,107.64,107.37,107.58,9593.0,86.9322,87.1021,86.8836,87.0536,9593.0
2016-01-14 13:10:00,107.63,107.73,107.54,107.57,15865.0,87.094,87.1749,87.0212,87.0455,15865.0
2016-01-14 13:15:00,107.59,107.64,107.53,107.62,3933.0,87.0616,87.1021,87.0131,87.0859,3933.0
2016-01-14 13:20:00,107.65,107.84,107.64,107.81,14338.0,87.1102,87.2639,87.1021,87.2397,14338.0
2016-01-14 13:25:00,107.83,107.9,107.71,107.8,12159.0,87.2559,87.3125,87.1588,87.2316,12159.0
2016-01-14 13:30:00,107.81,107.84,107.72,107.76,5114.0,87.2397,87.2639,87.1668,87.1992,5114.0
2016-01-14 13:35:00,107.77,107.85,107.65,107.68,15829.0,87.2073,87.272,87.1102,87.1345,15829.0
2016-01-14 13:40:00,107.68,107.7,107.61,107.66,5543.0,87.1345,87.1507,87.0778,87.1183,5543.0
2016-01-14 13:45:00,107.68,107.69,107.56,107.65,11008.0,87.1345,87.1426,87.0374,87.1102,11008.0
2016-01-14 13:50:00,107.62,107.78,107.57,107.73,17162.0,87.0859,87.2154,87.0455,87.1749,17162.0
2016-01-14 13:55:00,107.74,107.76,107.64,107.64,4052.0,87.183,87.1992,87.1021,87.1021,4052.0
2016-01-14 14:00:00,107.67,107.7,107.46,107.49,8424.0,87.1264,87.1507,86.9565,86.9807,8424.0
2016-01-14 14:05:00,107.48,107.54,107.38,107.45,11410.0,86.9726,87.0212,86.8917,86.9484,11410.0
2016-01-14 14:10:00,107.43,107.56,107.34,107.52,14336.0,86.9322,87.0374,86.8593,87.005,14336.0
2016-01-14 14:15:00,107.5,107.65,107.42,107.43,6110.0,86.9888,87.1102,86.9241,86.9322,6110.0
2016-01-14 14:20:00,107.4,107.57,107.4,107.55,9948.0,86.9079,87.0455,86.9079,87.0293,9948.0
2016-01-14 14:25:00,107.54,107.6,107.47,107.6,12075.0,87.0212,87.0697,86.9645,87.0697,12075.0
2016-01-14 14:30:00,107.6,107.73,107.6,107.71,6343.0,87.0697,87.1749,87.0697,87.1588,6343.0
2016-01-14 14:35:00,107.69,107.71,107.55,107.58,6453.0,87.1426,87.1588,87.0293,87.0536,6453.0
2016-01-14 14:40:00,107.59,107.66,107.55,107.58,7651.0,87.0616,87.1183,87.0293,87.0536,7651.0
2016-01-14 14:45:00,107.59,107.72,107.59,107.66,14691.0,87.0616,87.1668,87.0616,87.1183,14691.0
2016-01-14 14:50:00,107.68,107.85,107.66,107.82,13502.0,87.1345,87.272,87.1183,87.2478,13502.0
2016-01-14 14:55:00,107.83,107.96,107.79,107.9,16534.0,87.2559,87.3611,87.2235,87.3125,16534.0
2016-01-14 15:00:00,107.92,107.92,107.81,107.86,9535.0,87.3287,87.3287,87.2397,87.2801,9535.0
2016-01-14 15:05:00,107.86,107.98,107.83,107.92,17499.0,87.2801,87.3772,87.2559,87.3287,17499.0
2016-01-14 15:10:00,107.94,107.98,107.87,107.87,16167.0,87.3449,87.3772,87.2882,87.2882,16167.0
2016-01-14 15:15:00,107.91,108.01,107.85,107.85,17252.0,87.3206,87.4015,87.272,87.272,17252.0
2016-01-14 15:20:00,107.84,107.85,107.69,107.78,15920.0,87.2639,87.272,87.1426,87.2154,15920.0
2016-01-14 15:25:00,107.78,107.8,107.62,107.63,21082.0,87.2154,87.2316,87.0859,87.094,21082.0
2016-01-14 15:30:00,107.64,107.65,107.44,107.46,24947.0,87.1021,87.1102,86.9403,86.9565,24947.0
2016-01-14 15:35:00,107.48,107.62,107.38,107.46,29322.0,86.9726,87.0859,86.8917,86.9565,29322.0
2016-01-14 15:40:00,107.43,107.51,107.34,107.5,35504.0,86.9322,86.9969,86.8593,86.9888,35504.0
2016-01-14 15:45:00,107.51,107.54,107.27,107.3,58864.0,86.9969,87.0212,86.8027,86.827,58864.0
2016-01-14 15:50:00,107.3,107.41,107.11,107.16,56383.0,86.827,86.916,86.6732,86.7137,56383.0
2016-01-14 15:55:00,107.17,107.18,106.9,106.96,133410.0,86.7218,86.7299,86.5033,86.5519,133410.0
2016-01-15 09:30:00,103.28,105.73,103.28,104.94,158254.0,83.574,85.5565,83.574,84.9173,158254.0
2016-01-15 09:35:00,104.97,105.29,104.79,105.01,29735.0,84.9415,85.2005,84.7959,84.9739,29735.0
2016-01-15 09:40:00,105.01,105.35,104.81,105.19,17588.0,84.9739,85.249,84.8121,85.1196,17588.0
2016-01-15 09:45:00,105.12,105.34,105.09,105.09,23059.0,85.0629,85.241,85.0387,85.0387,23059.0
2016-01-15 09:50:00,105.14,105.14,104.77,104.86,20402.0,85.0791,85.0791,84.7797,84.8525,20402.0
2016-01-15 09:55:00,104.85,104.85,104.5,104.5,11549.0,84.8444,84.8444,84.5612,84.5612,11549.0
2016-01-15 10:00:00,104.51,104.8,104.36,104.61,24714.0,84.5693,84.804,84.4479,84.6502,24714.0
2016-01-15 10:05:00,104.61,104.87,104.52,104.87,11474.0,84.6502,84.8606,84.5774,84.8606,11474.0
2016-01-15 10:10:00,104.87,104.96,104.66,104.82,13225.0,84.8606,84.9335,84.6907,84.8202,13225.0
2016-01-15 10:15:00,104.82,105.16,104.82,105.1,18591.0,84.8202,85.0953,84.8202,85.0467,18591.0
2016-01-15 10:20:00,105.11,105.3,105.04,105.21,26208.0,85.0548,85.2086,84.9982,85.1358,26208.0
2016-01-15 10:25:00,105.22,105.5,105.19,105.39,26127.0,85.1438,85.3704,85.1196,85.2814,26127.0
2016-01-15 10:30:00,105.39,105.72,105.35,105.35,26851.0,85.2814,85.5484,85.249,85.249,26851.0
2016-01-15 10:35:00,105.39,105.44,105.29,105.4,17759.0,85.2814,85.3219,85.2005,85.2895,17759.0
2016-01-15 10:40:00,105.39,105.45,105.29,105.36,17530.0,85.2814,85.33,85.2005,85.2571,17530.0
2016-01-15 10:45:00,105.35,105.51,105.32,105.49,12062.0,85.249,85.3785,85.2248,85.3623,12062.0
2016-01-15 10:50:00,105.52,105.52,104.96,105.02,16925.0,85.3866,85.3866,84.9335,84.982,16925.0
2016-01-15 10:55:00,104.98,105.04,104.81,104.86,11113.0,84.9496,84.9982,84.8121,84.8525,11113.0
2016-01-15 11:00:00,104.83,104.96,104.73,104.82,28532.0,84.8283,84.9335,84.7473,84.8202,28532.0
2016-01-15 11:05:00,104.8,104.9,104.72,104.72,15676.0,84.804,84.8849,84.7392,84.7392,15676.0
2016-01-15 11:10:00,104.74,104.77,104.54,104.71,49633.0,84.7554,84.7797,84.5936,84.7312,49633.0
2016-01-15 11:15:00,104.73,104.88,104.72,104.81,13189.0,84.7473,84.8687,84.7392,84.8121,13189.0
2016-01-15 11:20:00,104.79,104.98,104.78,104.9,14553.0,84.7959,84.9496,84.7878,84.8849,14553.0
2016-01-15 11:25:00,104.95,105.16,104.93,105.06,18364.0,84.9254,85.0953,84.9092,85.0144,18364.0
2016-01-15 11:30:00,105.04,105.11,104.91,104.91,15183.0,84.9982,85.0548,84.893,84.893,15183.0
2016-01-15 11:35:00,104.89,104.91,104.78,104.83,12595.0,84.8768,84.893,84.7878,84.8283,12595.0
2016-01-15 11:40:00,104.85,104.88,104.71,104.74,10992.0,84.8444,84.8687,84.7312,84.7554,10992.0
2016-01-15 11:45:00,104.74,104.89,104.69,104.79,14167.0,84.7554,84.8768,84.715,84.7959,14167.0
2016-01-15 11:50:00,104.8,104.98,104.7,104.72,16967.0,84.804,84.9496,84.7231,84.7392,16967.0
2016-01-15 11:55:00,104.75,104.75,104.52,104.6,26323.0,84.7635,84.7635,84.5774,84.6421,26323.0
2016-01-15 12:00:00,104.6,104.62,104.54,104.55,13454.0,84.6421,84.6583,84.5936,84.6017,13454.0
2016-01-15 12:05:00,104.53,104.74,104.49,104.74,11879.0,84.5855,84.7554,84.5531,84.7554,11879.0
2016-01-15 12:10:00,104.79,104.82,104.63,104.66,12849.0,84.7959,84.8202,84.6664,84.6907,12849.0
2016-01-15 12:15:00,104.69,104.7,104.35,104.35,29288.0,84.715,84.7231,84.4398,84.4398,29288.0
2016-01-15 12:20:00,104.38,104.48,104.31,104.36,13450.0,84.4641,84.545,84.4075,84.4479,13450.0
2016-01-15 12:25:00,104.35,104.45,104.22,104.35,16836.0,84.4398,84.5208,84.3347,84.4398,16836.0
2016-01-15 12:30:00,104.33,104.36,104.08,104.17,15479.0,84.4237,84.4479,84.2214,84.2942,15479.0
2016-01-15 12:35:00,104.18,104.26,104.07,104.12,19533.0,84.3023,84.367,84.2133,84.2537,19533.0
2016-01-15 12:40:00,104.09,104.42,104.05,104.4,31540.0,84.2295,84.4965,84.1971,84.4803,31540.0
2016-01-15 12:45:00,104.42,104.54,104.4,104.46,25759.0,84.4965,84.5936,84.4803,84.5289,25759.0
2016-01-15 12:50:00,104.45,104.6,104.41,104.57,16087.0,84.5208,84.6421,84.4884,84.6179,16087.0
2016-01-15 12:55:00,104.57,104.65,104.53,104.61,17344.0,84.6179,84.6826,84.5855,84.6502,17344.0
2016-01-15 13:00:00,104.59,104.63,104.45,104.48,28892.0,84.6341,84.6664,84.5208,84.545,28892.0
2016-01-15 13:05:00,104.49,104.51,104.18,104.22,18034.0,84.5531,84.5693,84.3023,84.3347,18034.0
2016-01-15 13:10:00,104.23,104.46,104.22,104.37,12008.0,84.3427,84.5289,84.3347,84.456,12008.0
2016-01-15 13:15:00,104.33,104.42,104.26,104.42,14083.0,84.4237,84.4965,84.367,84.4965,14083.0
2016-01-15 13:20:00,104.41,104.49,104.25,104.31,21208.0,84.4884,84.5531,84.3589,84.4075,21208.0
2016-01-15 13:25:00,104.32,104.38,104.22,104.25,14383.0,84.4156,84.4641,84.3347,84.3589,14383.0
2016-01-15 13:30:00,104.22,104.36,104.19,104.36,16009.0,84.3347,84.4479,84.3104,84.4479,16009.0
2016-01-15 13:35:00,104.34,104.35,104.23,104.28,12321.0,84.4318,84.4398,84.3427,84.3832,12321.0
2016-01-15 13:40:00,104.29,104.55,104.26,104.48,13664.0,84.3913,84.6017,84.367,84.545,13664.0
2016-01-15 13:45:00,104.47,104.58,104.44,104.47,17926.0,84.537,84.626,84.5127,84.537,17926.0
2016-01-15 13:50:00,104.44,104.64,104.34,104.6,17634.0,84.5127,84.6745,84.4318,84.6421,17634.0
2016-01-15 13:55:00,104.57,104.63,104.48,104.62,18021.0,84.6179,84.6664,84.545,84.6583,18021.0
2016-01-15 14:00:00,104.6,104.66,104.45,104.49,13302.0,84.6421,84.6907,84.5208,84.5531,13302.0
2016-01-15 14:05:00,104.5,104.66,104.49,104.66,14379.0,84.5612,84.6907,84.5531,84.6907,14379.0
2016-01-15 14:10:00,104.68,104.86,104.66,104.83,23181.0,84.7069,84.8525,84.6907,84.8283,23181.0
2016-01-15 14:15:00,104.81,104.87,104.73,104.81,12813.0,84.8121,84.8606,84.7473,84.8121,12813.0
2016-01-15 14:20:00,104.84,104.85,104.57,104.64,18624.0,84.8364,84.8444,84.6179,84.6745,18624.0
2016-01-15 14:25:00,104.63,104.74,104.53,104.53,12372.0,84.6664,84.7554,84.5855,84.5855,12372.0
2016-01-15 14:30:00,104.52,104.67,104.37,104.55,17503.0,84.5774,84.6988,84.456,84.6017,17503.0
2016-01-15 14:35:00,104.51,104.63,104.45,104.62,17262.0,84.5693,84.6664,84.5208,84.6583,17262.0
2016-01-15 14:40:00,104.64,104.85,104.64,104.77,19805.0,84.6745,84.8444,84.6745,84.7797,19805.0
2016-01-15 14:45:00,104.75,104.97,104.73,104.95,16091.0,84.7635,84.9415,84.7473,84.9254,16091.0
2016-01-15 14:50:00,104.96,105.31,104.9,105.23,19579.0,84.9335,85.2167,84.8849,85.1519,19579.0
2016-01-15 14:55:00,105.27,105.36,105.15,105.36,35019.0,85.1843,85.2571,85.0872,85.2571,35019.0
2016-01-15 15:00:00,105.35,105.41,105.18,105.4,32138.0,85.249,85.2976,85.1115,85.2895,32138.0
2016-01-15 15:05:00,105.4,105.51,105.37,105.4,40835.0,85.2895,85.3785,85.2652,85.2895,40835.0
2016-01-15 15:10:00,105.37,105.42,105.12,105.29,29518.0,85.2652,85.3057,85.0629,85.2005,29518.0
2016-01-15 15:15:00,105.28,105.32,104.84,104.92,24057.0,85.1924,85.2248,84.8364,84.9011,24057.0
2016-01-15 15:20:00,104.92,105.18,104.91,105.15,24161.0,84.9011,85.1115,84.893,85.0872,24161.0
2016-01-15 15:25:00,105.15,105.2,105.11,105.18,30919.0,85.0872,85.1277,85.0548,85.1115,30919.0
2016-01-15 15:30:00,105.19,105.25,104.99,105.21,32713.0,85.1196,85.1681,84.9577,85.1358,32713.0
2016-01-15 15:35:00,105.21,105.34,105.12,105.17,33483.0,85.1358,85.241,85.0629,85.1034,33483.0
2016-01-15 15:40:00,105.16,105.19,104.99,105.17,39855.0,85.0953,85.1196,84.9577,85.1034,39855.0
2016-01-15 15:45:00,105.2,105.38,105.19,105.24,49166.0,85.1277,85.2733,85.1196,85.16,49166.0
2016-01-15 15:50:00,105.24,105.28,105.09,105.14,58709.0,85.16,85.1924,85.0387,85.0791,58709.0
2016-01-15 15:55:00,105.15,105.23,104.99,105.11,95783.0,85.0872,85.1519,84.9577,85.0548,95783.0
2016-01-19 09:30:00,106.61,106.67,106.03,106.03,51406.0,86.2686,86.3172,85.7993,85.7993,51406.0
2016-01-19 09:35:00,106.03,106.44,105.89,106.22,38661.0,85.7993,86.1311,85.686,85.953,38661.0
2016-01-19 09:40:00,106.18,106.26,105.85,105.85,23714.0,85.9207,85.9854,85.6536,85.6536,23714.0
2016-01-19 09:45:00,105.81,105.9,105.65,105.86,52592.0,85.6213,85.6941,85.4918,85.6617,52592.0
2016-01-19 09:50:00,105.9,106.4,105.81,106.4,30855.0,85.6941,86.0987,85.6213,86.0987,30855.0
2016-01-19 09:55:00,106.41,106.52,106.28,106.32,24727.0,86.1068,86.1958,86.0016,86.034,24727.0
2016-01-19 10:00:00,106.31,106.36,105.92,106.13,31064.0,86.0259,86.0663,85.7103,85.8802,31064.0
2016-01-19 10:05:00,106.17,106.32,105.98,106.08,27337.0,85.9126,86.034,85.7588,85.8398,27337.0
2016-01-19 10:10:00,106.09,106.15,105.99,106.04,23795.0,85.8479,85.8964,85.7669,85.8074,23795.0
2016-01-19 10:15:00,106.01,106.15,106.01,106.07,20447.0,85.7831,85.8964,85.7831,85.8317,20447.0
2016-01-19 10:20:00,106.04,106.17,106.02,106.13,42771.0,85.8074,85.9126,85.7912,85.8802,42771.0
2016-01-19 10:25:00,106.15,106.2,106.09,106.15,37202.0,85.8964,85.9369,85.8479,85.8964,37202.0
2016-01-19 10:30:00,106.15,106.22,106.03,106.06,28907.0,85.8964,85.953,85.7993,85.8236,28907.0
2016-01-19 10:35:00,106.04,106.16,105.93,105.93,25089.0,85.8074,85.9045,85.7184,85.7184,25089.0
2016-01-19 10:40:00,105.91,106.02,105.91,105.97,20348.0,85.7022,85.7912,85.7022,85.7507,20348.0
2016-01-19 10:45:00,105.94,106.06,105.87,106.02,17325.0,85.7265,85.8236,85.6698,85.7912,17325.0
2016-01-19 10:50:00,106.01,106.05,105.63,105.63,18412.0,85.7831,85.8155,85.4756,85.4756,18412.0
2016-01-19 10:55:00,105.61,105.81,105.58,105.75,13980.0,85.4594,85.6213,85.4352,85.5727,13980.0
2016-01-19 11:00:00,105.73,105.82,105.66,105.72,14633.0,85.5565,85.6294,85.4999,85.5484,14633.0
2016-01-19 11:05:00,105.75,105.82,105.67,105.82,18520.0,85.5727,85.6294,85.508,85.6294,18520.0
2016-01-19 11:10:00,105.81,105.81,105.54,105.57,24575.0,85.6213,85.6213,85.4028,85.4271,24575.0
2016-01-19 11:15:00,105.57,105.73,105.56,105.65,15678.0,85.4271,85.5565,85.419,85.4918,15678.0
2016-01-19 11:20:00,105.66,105.73,105.45,105.46,23373.0,85.4999,85.5565,85.33,85.3381,23373.0
2016-01-19 11:25:00,105.48,105.87,105.48,105.86,35243.0,85.3542,85.6698,85.3542,85.6617,35243.0
2016-01-19 11:30:00,105.85,105.98,105.84,105.84,12696.0,85.6536,85.7588,85.6456,85.6456,12696.0
2016-01-19 11:35:00,105.82,106.03,105.82,106.02,12649.0,85.6294,85.7993,85.6294,85.7912,12649.0
2016-01-19 11:40:00,106.05,106.05,105.88,105.92,14006.0,85.8155,85.8155,85.6779,85.7103,14006.0
2016-01-19 11:45:00,105.92,105.99,105.7,105.7,17499.0,85.7103,85.7669,85.5323,85.5323,17499.0
2016-01-19 11:50:00,105.69,105.8,105.67,105.72,14816.0,85.5242,85.6132,85.508,85.5484,14816.0
2016-01-19 11:55:00,105.73,105.86,105.7,105.76,15202.0,85.5565,85.6617,85.5323,85.5808,15202.0
2016-01-19 12:00:00,105.75,105.79,105.62,105.65,16277.0,85.5727,85.6051,85.4675,85.4918,16277.0
2016-01-19 12:05:00,105.64,105.71,105.57,105.57,17138.0,85.4837,85.5404,85.4271,85.4271,17138.0
2016-01-19 12:10:00,105.57,105.79,105.57,105.75,27566.0,85.4271,85.6051,85.4271,85.5727,27566.0
2016-01-19 12:15:00,105.74,105.78,105.61,105.66,34465.0,85.5646,85.597,85.4594,85.4999,34465.0
2016-01-19 12:20:00,105.62,105.73,105.53,105.57,39010.0,85.4675,85.5565,85.3947,85.4271,39010.0
2016-01-19 12:25:00,105.57,105.78,105.54,105.74,11625.0,85.4271,85.597,85.4028,85.5646,11625.0
2016-01-19 12:30:00,105.75,105.84,105.7,105.83,15412.0,85.5727,85.6456,85.5323,85.6375,15412.0
2016-01-19 12:35:00,105.83,105.95,105.8,105.84,20392.0,85.6375,85.7346,85.6132,85.6456,20392.0
2016-01-19 12:40:00,105.87,105.88,105.65,105.66,18701.0,85.6698,85.6779,85.4918,85.4999,18701.0
2016-01-19 12:45:00,105.67,105.74,105.63,105.7,14381.0,85.508,85.5646,85.4756,85.5323,14381.0
2016-01-19 12:50:00,105.71,105.81,105.68,105.75,17123.0,85.5404,85.6213,85.5161,85.5727,17123.0
2016-01-19 12:55:00,105.76,105.85,105.73,105.85,12771.0,85.5808,85.6536,85.5565,85.6536,12771.0
2016-01-19 13:00:00,105.86,105.92,105.79,105.79,15568.0,85.6617,85.7103,85.6051,85.6051,15568.0
2016-01-19 13:05:00,105.82,105.88,105.66,105.88,16043.0,85.6294,85.6779,85.4999,85.6779,16043.0
2016-01-19 13:10:00,105.88,105.94,105.76,105.8,19584.0,85.6779,85.7265,85.5808,85.6132,19584.0
2016-01-19 13:15:00,105.8,105.97,105.73,105.96,24267.0,85.6132,85.7507,85.5565,85.7427,24267.0
2016-01-19 13:20:00,105.95,106.07,105.93,105.93,23122.0,85.7346,85.8317,85.7184,85.7184,23122.0
2016-01-19 13:25:00,105.92,105.92,105.73,105.76,13192.0,85.7103,85.7103,85.5565,85.5808,13192.0
2016-01-19 13:30:00,105.76,105.89,105.67,105.8,16751.0,85.5808,85.686,85.508,85.6132,16751.0
2016-01-19 13:35:00,105.78,105.97,105.76,105.95,15235.0,85.597,85.7507,85.5808,85.7346,15235.0
2016-01-19 13:40:00,105.97,105.97,105.64,105.65,13178.0,85.7507,85.7507,85.4837,85.4918,13178.0
2016-01-19 13:45:00,105.66,105.87,105.66,105.81,11489.0,85.4999,85.6698,85.4999,85.6213,11489.0
2016-01-19 13:50:00,105.82,105.84,105.64,105.67,11298.0,85.6294,85.6456,85.4837,85.508,11298.0
2016-01-19 13:55:00,105.68,105.91,105.68,105.86,11200.0,85.5161,85.7022,85.5161,85.6617,11200.0
2016-01-19 14:00:00,105.84,105.88,105.76,105.79,18510.0,85.6456,85.6779,85.5808,85.6051,18510.0
2016-01-19 14:05:00,105.81,105.85,105.54,105.54,17956.0,85.6213,85.6536,85.4028,85.4028,17956.0
2016-01-19 14:10:00,105.53,105.62,105.47,105.51,16778.0,85.3947,85.4675,85.3461,85.3785,16778.0
2016-01-19 14:15:00,105.52,105.52,105.33,105.41,15169.0,85.3866,85.3866,85.2329,85.2976,15169.0
2016-01-19 14:20:00,105.4,105.61,105.28,105.59,25912.0,85.2895,85.4594,85.1924,85.4433,25912.0
2016-01-19 14:25:00,105.61,105.63,105.5,105.6,15386.0,85.4594,85.4756,85.3704,85.4513,15386.0
2016-01-19 14:30:00,105.58,105.61,105.52,105.55,14552.0,85.4352,85.4594,85.3866,85.4109,14552.0
2016-01-19 14:35:00,105.55,105.58,105.44,105.53,20018.0,85.4109,85.4352,85.3219,85.3947,20018.0
2016-01-19 14:40:00,105.56,105.6,105.38,105.42,29546.0,85.419,85.4513,85.2733,85.3057,29546.0
2016-01-19 14:45:00,105.41,105.49,105.31,105.49,26501.0,85.2976,85.3623,85.2167,85.3623,26501.0
2016-01-19 14:50:00,105.49,105.74,105.45,105.73,34165.0,85.3623,85.5646,85.33,85.5565,34165.0
2016-01-19 14:55:00,105.73,105.75,105.41,105.51,19503.0,85.5565,85.5727,85.2976,85.3785,19503.0
2016-01-19 15:00:00,105.5,105.86,105.44,105.86,38110.0,85.3704,85.6617,85.3219,85.6617,38110.0
2016-01-19 15:05:00,105.86,105.87,105.67,105.74,36469.0,85.6617,85.6698,85.508,85.5646,36469.0
2016-01-19 15:10:00,105.75,105.79,105.5,105.5,30548.0,85.5727,85.6051,85.3704,85.3704,30548.0
2016-01-19 15:15:00,105.51,105.58,105.38,105.47,34040.0,85.3785,85.4352,85.2733,85.3461,34040.0
2016-01-19 15:20:00,105.46,105.74,105.39,105.62,22201.0,85.3381,85.5646,85.2814,85.4675,22201.0
2016-01-19 15:25:00,105.62,105.83,105.62,105.8,39163.0,85.4675,85.6375,85.4675,85.6132,39163.0
2016-01-19 15:30:00,105.81,105.97,105.78,105.87,39231.0,85.6213,85.7507,85.597,85.6698,39231.0
2016-01-19 15:35:00,105.91,105.94,105.67,105.73,32905.0,85.7022,85.7265,85.508,85.5565,32905.0
2016-01-19 15:40:00,105.73,106.03,105.7,105.98,52447.0,85.5565,85.7993,85.5323,85.7588,52447.0
2016-01-19 15:45:00,105.99,106.14,105.86,106.12,68499.0,85.7669,85.8883,85.6617,85.8721,68499.0
2016-01-19 15:50:00,106.12,106.15,105.9,105.97,59385.0,85.8721,85.8964,85.6941,85.7507,59385.0
2016-01-19 15:55:00,105.97,105.98,105.72,105.74,108991.0,85.7507,85.7588,85.5484,85.5646,108991.0
2016-01-20 09:30:00,104.89,104.95,104.62,104.71,53603.0,84.8768,84.9254,84.6583,84.7312,53603.0
2016-01-20 09:35:00,104.71,104.72,104.4,104.54,18229.0,84.7312,84.7392,84.4803,84.5936,18229.0
2016-01-20 09:40:00,104.58,104.76,104.52,104.63,25001.0,84.626,84.7716,84.5774,84.6664,25001.0
2016-01-20 09:45:00,104.66,104.88,104.63,104.68,44990.0,84.6907,84.8687,84.6664,84.7069,44990.0
2016-01-20 09:50:00,104.69,104.72,104.48,104.49,30078.0,84.715,84.7392,84.545,84.5531,30078.0
2016-01-20 09:55:00,104.48,104.73,104.4,104.73,24193.0,84.545,84.7473,84.4803,84.7473,24193.0
2016-01-20 10:00:00,104.72,104.72,104.29,104.31,37029.0,84.7392,84.7392,84.3913,84.4075,37029.0
2016-01-20 10:05:00,104.31,104.45,104.28,104.36,23934.0,84.4075,84.5208,84.3832,84.4479,23934.0
2016-01-20 10:10:00,104.36,104.43,104.12,104.25,70184.0,84.4479,84.5046,84.2537,84.3589,70184.0
2016-01-20 10:15:00,104.23,104.28,104.04,104.11,26808.0,84.3427,84.3832,84.189,84.2456,26808.0
2016-01-20 10:20:00,104.15,104.29,104.07,104.27,40242.0,84.278,84.3913,84.2133,84.3751,40242.0
2016-01-20 10:25:00,104.28,104.39,104.12,104.23,26949.0,84.3832,84.4722,84.2537,84.3427,26949.0
2016-01-20 10:30:00,104.23,104.33,103.98,104.0,54177.0,84.3427,84.4237,84.1404,84.1566,54177.0
2016-01-20 10:35:00,103.96,104.0,103.8,103.83,23227.0,84.1243,84.1566,83.9948,84.0191,23227.0
2016-01-20 10:40:00,103.81,104.0,103.78,103.95,33748.0,84.0029,84.1566,83.9786,84.1162,33748.0
2016-01-20 10:45:00,103.95,103.95,103.74,103.77,13763.0,84.1162,84.1162,83.9462,83.9705,13763.0
2016-01-20 10:50:00,103.79,103.84,103.55,103.58,16987.0,83.9867,84.0272,83.7925,83.8168,16987.0
2016-01-20 10:55:00,103.58,103.63,103.45,103.56,25411.0,83.8168,83.8572,83.7116,83.8006,25411.0
2016-01-20 11:00:00,103.56,103.74,103.56,103.68,24487.0,83.8006,83.9462,83.8006,83.8977,24487.0
2016-01-20 11:05:00,103.65,103.74,103.52,103.53,13335.0,83.8734,83.9462,83.7682,83.7763,13335.0
2016-01-20 11:10:00,103.5,103.78,103.49,103.66,17533.0,83.752,83.9786,83.7439,83.8815,17533.0
2016-01-20 11:15:00,103.66,103.72,103.59,103.69,18681.0,83.8815,83.9301,83.8249,83.9058,18681.0
2016-01-20 11:20:00,103.7,103.75,103.58,103.6,24856.0,83.9139,83.9543,83.8168,83.8329,24856.0
2016-01-20 11:25:00,103.58,103.62,103.45,103.56,18791.0,83.8168,83.8491,83.7116,83.8006,18791.0
2016-01-20 11:30:00,103.57,103.7,103.56,103.69,15591.0,83.8087,83.9139,83.8006,83.9058,15591.0
2016-01-20 11:35:00,103.66,103.75,103.51,103.51,17732.0,83.8815,83.9543,83.7601,83.7601,17732.0
2016-01-20 11:40:00,103.54,103.56,103.25,103.25,13058.0,83.7844,83.8006,83.5497,83.5497,13058.0
2016-01-20 11:45:00,103.25,103.41,103.19,103.21,12875.0,83.5497,83.6792,83.5012,83.5174,12875.0
2016-01-20 11:50:00,103.19,103.25,103.09,103.1,21179.0,83.5012,83.5497,83.4203,83.4283,21179.0
2016-01-20 11:55:00,103.12,103.23,103.06,103.14,30457.0,83.4445,83.5335,83.396,83.4607,30457.0
2016-01-20 12:00:00,103.11,103.26,103.11,103.12,36311.0,83.4364,83.5578,83.4364,83.4445,36311.0
2016-01-20 12:05:00,103.14,103.21,103.05,103.14,55540.0,83.4607,83.5174,83.3879,83.4607,55540.0
2016-01-20 12:10:00,103.13,103.2,103.05,103.14,27249.0,83.4526,83.5093,83.3879,83.4607,27249.0
2016-01-20 12:15:00,103.12,103.16,103.0,103.05,12612.0,83.4445,83.4769,83.3474,83.3879,12612.0
2016-01-20 12:20:00,103.05,103.06,102.75,102.85,25451.0,83.3879,83.396,83.1451,83.226,25451.0
2016-01-20 12:25:00,102.85,102.89,102.68,102.76,18292.0,83.226,83.2584,83.0885,83.1532,18292.0
2016-01-20 12:30:00,102.76,103.02,102.74,102.94,21373.0,83.1532,83.3636,83.137,83.2989,21373.0
2016-01-20 12:35:00,102.95,103.02,102.73,102.74,14239.0,83.307,83.3636,83.1289,83.137,14239.0
2016-01-20 12:40:00,102.73,102.92,102.73,102.78,7957.0,83.1289,83.2827,83.1289,83.1694,7957.0
2016-01-20 12:45:00,102.79,102.85,102.74,102.79,18453.0,83.1775,83.226,83.137,83.1775,18453.0
2016-01-20 12:50:00,102.77,102.99,102.77,102.97,20777.0,83.1613,83.3393,83.1613,83.3232,20777.0
2016-01-20 12:55:00,102.96,103.28,102.91,103.25,31418.0,83.3151,83.574,83.2746,83.5497,31418.0
2016-01-20 13:00:00,103.3,103.37,103.16,103.31,24960.0,83.5902,83.6468,83.4769,83.5983,24960.0
2016-01-20 13:05:00,103.31,103.31,103.13,103.21,39429.0,83.5983,83.5983,83.4526,83.5174,39429.0
2016-01-20 13:10:00,103.23,103.28,103.06,103.06,17183.0,83.5335,83.574,83.396,83.396,17183.0
2016-01-20 13:15:00,103.08,103.08,102.72,102.74,13071.0,83.4122,83.4122,83.1209,83.137,13071.0
2016-01-20 13:20:00,102.72,102.99,102.69,102.99,10874.0,83.1209,83.3393,83.0966,83.3393,10874.0
2016-01-20 13:25:00,102.99,103.05,102.84,102.94,19978.0,83.3393,83.3879,83.218,83.2989,19978.0
2016-01-20 13:30:00,102.93,103.24,102.91,103.15,26240.0,83.2908,83.5416,83.2746,83.4688,26240.0
2016-01-20 13:35:00,103.13,103.16,103.0,103.1,23997.0,83.4526,83.4769,83.3474,83.4283,23997.0
2016-01-20 13:40:00,103.07,103.25,103.02,103.25,33801.0,83.4041,83.5497,83.3636,83.5497,33801.0
2016-01-20 13:45:00,103.27,103.35,103.1,103.23,22959.0,83.5659,83.6306,83.4283,83.5335,22959.0
2016-01-20 13:50:00,103.2,103.36,103.16,103.32,27257.0,83.5093,83.6387,83.4769,83.6064,27257.0
2016-01-20 13:55:00,103.33,103.49,103.25,103.46,25423.0,83.6145,83.7439,83.5497,83.7197,25423.0
2016-01-20 14:00:00,103.44,103.44,103.22,103.27,26756.0,83.7035,83.7035,83.5255,83.5659,26756.0
2016-01-20 14:05:00,103.33,103.54,103.32,103.39,27047.0,83.6145,83.7844,83.6064,83.663,27047.0
2016-01-20 14:10:00,103.4,103.52,103.35,103.38,27631.0,83.6711,83.7682,83.6306,83.6549,27631.0
2016-01-20 14:15:00,103.38,103.55,103.28,103.46,55220.0,83.6549,83.7925,83.574,83.7197,55220.0
2016-01-20 14:20:00,103.45,103.58,103.36,103.4,53312.0,83.7116,83.8168,83.6387,83.6711,53312.0
2016-01-20 14:25:00,103.42,103.45,103.23,103.27,34807.0,83.6873,83.7116,83.5335,83.5659,34807.0
2016-01-20 14:30:00,103.26,103.45,103.21,103.45,60488.0,83.5578,83.7116,83.5174,83.7116,60488.0
2016-01-20 14:35:00,103.46,103.57,103.36,103.52,50105.0,83.7197,83.8087,83.6387,83.7682,50105.0
2016-01-20 14:40:00,103.51,103.57,103.41,103.47,25137.0,83.7601,83.8087,83.6792,83.7278,25137.0
2016-01-20 14:45:00,103.44,103.48,103.35,103.42,30881.0,83.7035,83.7358,83.6306,83.6873,30881.0
2016-01-20 14:50:00,103.43,103.76,103.39,103.69,30661.0,83.6954,83.9624,83.663,83.9058,30661.0
2016-01-20 14:55:00,103.71,103.75,103.5,103.5,33271.0,83.922,83.9543,83.752,83.752,33271.0
2016-01-20 15:00:00,103.51,103.71,103.33,103.71,41132.0,83.7601,83.922,83.6145,83.922,41132.0
2016-01-20 15:05:00,103.72,103.81,103.65,103.71,38190.0,83.9301,84.0029,83.8734,83.922,38190.0
2016-01-20 15:10:00,103.71,103.74,103.54,103.68,42277.0,83.922,83.9462,83.7844,83.8977,42277.0
2016-01-20 15:15:00,103.68,104.17,103.68,104.02,46531.0,83.8977,84.2942,83.8977,84.1728,46531.0
2016-01-20 15:20:00,104.06,104.28,103.97,104.26,55771.0,84.2052,84.3832,84.1324,84.367,55771.0
2016-01-20 15:25:00,104.28,104.35,104.16,104.23,73253.0,84.3832,84.4398,84.2861,84.3427,73253.0
2016-01-20 15:30:00,104.21,104.38,104.11,104.11,80663.0,84.3266,84.4641,84.2456,84.2456,80663.0
2016-01-20 15:35:00,104.12,104.43,104.12,104.42,54285.0,84.2537,84.5046,84.2537,84.4965,54285.0
2016-01-20 15:40:00,104.44,104.44,104.18,104.28,69043.0,84.5127,84.5127,84.3023,84.3832,69043.0
2016-01-20 15:45:00,104.27,104.27,103.81,104.0,79944.0,84.3751,84.3751,84.0029,84.1566,79944.0
2016-01-20 15:50:00,104.0,104.0,103.79,103.93,106485.0,84.1566,84.1566,83.9867,84.1,106485.0
2016-01-20 15:55:00,103.92,103.92,103.58,103.65,173768.0,84.0919,84.0919,83.8168,83.8734,173768.0
2016-01-21 09:30:00,103.86,105.1,103.11,103.12,82409.0,84.0433,85.0467,83.4364,83.4445,82409.0
2016-01-21 09:35:00,103.28,104.0,103.12,103.35,91950.0,83.574,84.1566,83.4445,83.6306,91950.0
2016-01-21 09:40:00,103.32,103.82,103.12,103.67,51124.0,83.6064,84.011,83.4445,83.8896,51124.0
2016-01-21 09:45:00,103.76,103.9,102.26,102.85,59363.0,83.9624,84.0757,82.7486,83.226,59363.0
2016-01-21 09:50:00,102.87,103.13,101.23,101.34,109277.0,83.2422,83.4526,81.9151,82.0042,109277.0
2016-01-21 09:55:00,101.29,102.32,101.29,101.67,86024.0,81.9637,82.7972,81.9637,82.2712,86024.0
2016-01-21 10:00:00,101.68,102.13,101.62,102.07,78628.0,82.2793,82.6434,82.2307,82.5949,78628.0
2016-01-21 10:05:00,102.1,102.24,101.44,101.54,62218.0,82.6192,82.7324,82.0851,82.166,62218.0
2016-01-21 10:10:00,101.51,102.04,101.45,101.75,73491.0,82.1417,82.5706,82.0932,82.3359,73491.0
2016-01-21 10:15:00,101.73,102.07,101.73,101.9,33633.0,82.3197,82.5949,82.3197,82.4573,33633.0
2016-01-21 10:20:00,101.91,102.15,101.68,101.68,35642.0,82.4654,82.6596,82.2793,82.2793,35642.0
2016-01-21 10:25:00,101.64,101.77,101.49,101.69,30035.0,82.2469,82.3521,82.1255,82.2874,30035.0
2016-01-21 10:30:00,101.64,102.0,101.52,101.99,33731.0,82.2469,82.5382,82.1498,82.5301,33731.0
2016-01-21 10:35:00,101.98,102.07,101.72,101.76,67321.0,82.522,82.5949,82.3117,82.344,67321.0
2016-01-21 10:40:00,101.76,101.91,101.76,101.79,42342.0,82.344,82.4654,82.344,82.3683,42342.0
2016-01-21 10:45:00,101.77,102.05,101.77,101.86,61811.0,82.3521,82.5787,82.3521,82.4249,61811.0
2016-01-21 10:50:00,101.92,102.03,101.65,101.73,31131.0,82.4735,82.5625,82.255,82.3197,31131.0
2016-01-21 10:55:00,101.78,101.78,101.52,101.58,23838.0,82.3602,82.3602,82.1498,82.1984,23838.0
2016-01-21 11:00:00,101.6,101.96,101.3,101.95,89958.0,82.2146,82.5059,81.9718,82.4978,89958.0
2016-01-21 11:05:00,101.92,101.96,101.72,101.86,28153.0,82.4735,82.5059,82.3117,82.4249,28153.0
2016-01-21 11:10:00,101.88,102.02,101.8,101.97,52452.0,82.4411,82.5544,82.3764,82.514,52452.0
2016-01-21 11:15:00,101.99,102.04,101.88,101.99,22650.0,82.5301,82.5706,82.4411,82.5301,22650.0
2016-01-21 11:20:00,101.99,102.04,101.83,101.93,26278.0,82.5301,82.5706,82.4007,82.4816,26278.0
2016-01-21 11:25:00,101.91,102.26,101.9,102.24,24931.0,82.4654,82.7486,82.4573,82.7324,24931.0
2016-01-21 11:30:00,102.22,102.48,102.14,102.44,20399.0,82.7163,82.9266,82.6515,82.8943,20399.0
2016-01-21 11:35:00,102.49,102.62,102.43,102.57,25641.0,82.9347,83.0399,82.8862,82.9995,25641.0
2016-01-21 11:40:00,102.57,102.57,102.36,102.44,27523.0,82.9995,82.9995,82.8295,82.8943,27523.0
2016-01-21 11:45:00,102.44,102.87,102.44,102.84,27003.0,82.8943,83.2422,82.8943,83.218,27003.0
2016-01-21 11:50:00,102.82,103.14,102.82,103.05,17364.0,83.2018,83.4607,83.2018,83.3879,17364.0
2016-01-21 11:55:00,103.06,103.43,103.05,103.32,21381.0,83.396,83.6954,83.3879,83.6064,21381.0
2016-01-21 12:00:00,103.39,103.43,103.29,103.33,20019.0,83.663,83.6954,83.5821,83.6145,20019.0
2016-01-21 12:05:00,103.33,103.33,102.84,102.84,90664.0,83.6145,83.6145,83.218,83.218,90664.0
2016-01-21 12:10:00,102.78,102.79,102.22,102.26,32366.0,83.1694,83.1775,82.7163,82.7486,32366.0
2016-01-21 12:15:00,102.27,102.37,102.09,102.2,31550.0,82.7567,82.8376,82.6111,82.7001,31550.0
2016-01-21 12:20:00,102.22,102.23,102.02,102.23,34474.0,82.7163,82.7243,82.5544,82.7243,34474.0
2016-01-21 12:25:00,102.28,102.82,102.28,102.82,18366.0,82.7648,83.2018,82.7648,83.2018,18366.0
2016-01-21 12:30:00,102.79,102.88,102.62,102.7,14870.0,83.1775,83.2503,83.0399,83.1047,14870.0
2016-01-21 12:35:00,102.73,102.8,102.69,102.77,11264.0,83.1289,83.1856,83.0966,83.1613,11264.0
2016-01-21 12:40:00,102.77,102.92,102.77,102.81,20691.0,83.1613,83.2827,83.1613,83.1937,20691.0
2016-01-21 12:45:00,102.83,102.93,102.78,102.84,20698.0,83.2099,83.2908,83.1694,83.218,20698.0
2016-01-21 12:50:00,102.88,102.92,102.67,102.74,19873.0,83.2503,83.2827,83.0804,83.137,19873.0
2016-01-21 12:55:00,102.75,103.14,102.7,103.14,12201.0,83.1451,83.4607,83.1047,83.4607,12201.0
2016-01-21 13:00:00,103.1,103.18,103.0,103.02,11188.0,83.4283,83.4931,83.3474,83.3636,11188.0
2016-01-21 13:05:00,103.03,103.12,103.01,103.09,10440.0,83.3717,83.4445,83.3555,83.4203,10440.0
2016-01-21 13:10:00,103.11,103.16,102.97,103.0,19479.0,83.4364,83.4769,83.3232,83.3474,19479.0
2016-01-21 13:15:00,102.93,103.01,102.9,102.95,16235.0,83.2908,83.3555,83.2665,83.307,16235.0
2016-01-21 13:20:00,102.93,102.95,102.75,102.83,52782.0,83.2908,83.307,83.1451,83.2099,52782.0
2016-01-21 13:25:00,102.85,102.99,102.73,102.73,11122.0,83.226,83.3393,83.1289,83.1289,11122.0
2016-01-21 13:30:00,102.75,102.82,102.41,102.46,15284.0,83.1451,83.2018,82.87,82.9105,15284.0
2016-01-21 13:35:00,102.45,102.69,102.43,102.67,10707.0,82.9024,83.0966,82.8862,83.0804,10707.0
2016-01-21 13:40:00,102.65,102.79,102.65,102.76,9594.0,83.0642,83.1775,83.0642,83.1532,9594.0
2016-01-21 13:45:00,102.73,102.95,102.73,102.95,9968.0,83.1289,83.307,83.1289,83.307,9968.0
2016-01-21 13:50:00,102.95,103.01,102.86,102.96,25355.0,83.307,83.3555,83.2341,83.3151,25355.0
2016-01-21 13:55:00,102.94,103.07,102.92,103.05,38674.0,83.2989,83.4041,83.2827,83.3879,38674.0
2016-01-21 14:00:00,103.06,103.14,102.93,103.07,39034.0,83.396,83.4607,83.2908,83.4041,39034.0
2016-01-21 14:05:00,103.05,103.16,103.03,103.08,24017.0,83.3879,83.4769,83.3717,83.4122,24017.0
2016-01-21 14:10:00,103.06,103.07,102.63,102.72,21310.0,83.396,83.4041,83.048,83.1209,21310.0
2016-01-21 14:15:00,102.72,102.72,102.57,102.59,10352.0,83.1209,83.1209,82.9995,83.0157,10352.0
2016-01-21 14:20:00,102.61,102.71,102.35,102.51,15436.0,83.0318,83.1128,82.8214,82.9509,15436.0
2016-01-21 14:25:00,102.51,102.63,102.44,102.58,13376.0,82.9509,83.048,82.8943,83.0076,13376.0
2016-01-21 14:30:00,102.56,102.71,102.5,102.55,19599.0,82.9914,83.1128,82.9428,82.9833,19599.0
2016-01-21 14:35:00,102.57,102.69,102.49,102.62,17487.0,82.9995,83.0966,82.9347,83.0399,17487.0
2016-01-21 14:40:00,102.62,102.72,102.53,102.56,23890.0,83.0399,83.1209,82.9671,82.9914,23890.0
2016-01-21 14:45:00,102.58,102.6,102.41,102.42,13832.0,83.0076,83.0237,82.87,82.8781,13832.0
2016-01-21 14:50:00,102.44,102.69,102.44,102.64,17457.0,82.8943,83.0966,82.8943,83.0561,17457.0
2016-01-21 14:55:00,102.64,102.95,102.64,102.85,13780.0,83.0561,83.307,83.0561,83.226,13780.0
2016-01-21 15:00:00,102.87,102.94,102.72,102.81,16554.0,83.2422,83.2989,83.1209,83.1937,16554.0
2016-01-21 15:05:00,102.77,102.79,102.49,102.59,20514.0,83.1613,83.1775,82.9347,83.0157,20514.0
2016-01-21 15:10:00,102.61,102.81,102.52,102.75,20262.0,83.0318,83.1937,82.959,83.1451,20262.0
2016-01-21 15:15:00,102.75,102.79,102.6,102.76,17121.0,83.1451,83.1775,83.0237,83.1532,17121.0
2016-01-21 15:20:00,102.74,102.85,102.61,102.85,17157.0,83.137,83.226,83.0318,83.226,17157.0
2016-01-21 15:25:00,102.84,102.97,102.81,102.85,14567.0,83.218,83.3232,83.1937,83.226,14567.0
2016-01-21 15:30:00,102.83,103.04,102.82,102.92,26965.0,83.2099,83.3798,83.2018,83.2827,26965.0
2016-01-21 15:35:00,102.93,103.03,102.88,102.96,22528.0,83.2908,83.3717,83.2503,83.3151,22528.0
2016-01-21 15:40:00,102.95,103.07,102.84,102.97,32238.0,83.307,83.4041,83.218,83.3232,32238.0
2016-01-21 15:45:00,102.97,102.99,102.67,102.76,46950.0,83.3232,83.3393,83.0804,83.1532,46950.0
2016-01-21 15:50:00,102.75,102.89,102.75,102.88,47952.0,83.1451,83.2584,83.1451,83.2503,47952.0
2016-01-21 15:55:00,102.87,102.92,102.68,102.68,132184.0,83.2422,83.2827,83.0885,83.0885,132184.0
2016-01-22 09:30:00,103.63,103.9,103.21,103.46,32062.0,83.8572,84.0757,83.5174,83.7197,32062.0
2016-01-22 09:35:00,103.39,103.53,102.81,103.46,28115.0,83.663,83.7763,83.1937,83.7197,28115.0
2016-01-22 09:40:00,103.5,103.52,102.87,103.02,29470.0,83.752,83.7682,83.2422,83.3636,29470.0
2016-01-22 09:45:00,103.02,103.84,103.02,103.83,30161.0,83.3636,84.0272,83.3636,84.0191,30161.0
2016-01-22 09:50:00,103.78,103.86,103.4,103.67,33857.0,83.9786,84.0433,83.6711,83.8896,33857.0
2016-01-22 09:55:00,103.63,103.67,103.44,103.5,30981.0,83.8572,83.8896,83.7035,83.752,30981.0
2016-01-22 10:00:00,103.51,103.53,103.01,103.01,41628.0,83.7601,83.7763,83.3555,83.3555,41628.0
2016-01-22 10:05:00,103.01,103.02,102.7,102.72,33288.0,83.3555,83.3636,83.1047,83.1209,33288.0
2016-01-22 10:10:00,102.74,103.0,102.35,102.49,51514.0,83.137,83.3474,82.8214,82.9347,51514.0
2016-01-22 10:15:00,102.5,102.68,102.39,102.44,33297.0,82.9428,83.0885,82.8538,82.8943,33297.0
2016-01-22 10:20:00,102.43,102.62,102.35,102.48,34982.0,82.8862,83.0399,82.8214,82.9266,34982.0
2016-01-22 10:25:00,102.48,102.61,102.44,102.59,30430.0,82.9266,83.0318,82.8943,83.0157,30430.0
2016-01-22 10:30:00,102.62,102.95,102.6,102.95,21335.0,83.0399,83.307,83.0237,83.307,21335.0
2016-01-22 10:35:00,102.97,103.04,102.88,102.92,35035.0,83.3232,83.3798,83.2503,83.2827,35035.0
2016-01-22 10:40:00,102.89,102.93,102.71,102.77,25720.0,83.2584,83.2908,83.1128,83.1613,25720.0
2016-01-22 10:45:00,102.74,102.86,102.7,102.86,15857.0,83.137,83.2341,83.1047,83.2341,15857.0
2016-01-22 10:50:00,102.85,102.92,102.72,102.75,67237.0,83.226,83.2827,83.1209,83.1451,67237.0
2016-01-22 10:55:00,102.74,102.74,102.4,102.55,36337.0,83.137,83.137,82.8619,82.9833,36337.0
2016-01-22 11:00:00,102.57,102.75,102.54,102.7,27682.0,82.9995,83.1451,82.9752,83.1047,27682.0
2016-01-22 11:05:00,102.71,102.83,102.61,102.61,26079.0,83.1128,83.2099,83.0318,83.0318,26079.0
2016-01-22 11:10:00,102.59,102.66,102.51,102.55,27363.0,83.0157,83.0723,82.9509,82.9833,27363.0
2016-01-22 11:15:00,102.56,102.69,102.31,102.69,24324.0,82.9914,83.0966,82.7891,83.0966,24324.0
2016-01-22 11:20:00,102.7,102.83,102.57,102.57,45567.0,83.1047,83.2099,82.9995,82.9995,45567.0
2016-01-22 11:25:00,102.58,102.6,102.42,102.44,45373.0,83.0076,83.0237,82.8781,82.8943,45373.0
2016-01-22 11:30:00,102.42,102.52,102.3,102.46,24723.0,82.8781,82.959,82.781,82.9105,24723.0
2016-01-22 11:35:00,102.46,102.46,102.21,102.29,26150.0,82.9105,82.9105,82.7082,82.7729,26150.0
2016-01-22 11:40:00,102.3,102.41,102.21,102.41,16845.0,82.781,82.87,82.7082,82.87,16845.0
2016-01-22 11:45:00,102.42,102.48,102.23,102.23,30540.0,82.8781,82.9266,82.7243,82.7243,30540.0
2016-01-22 11:50:00,102.24,102.43,102.18,102.29,18295.0,82.7324,82.8862,82.6839,82.7729,18295.0
2016-01-22 11:55:00,102.27,102.27,102.08,102.12,31473.0,82.7567,82.7567,82.603,82.6353,31473.0
2016-01-22 12:00:00,102.11,102.4,102.1,102.39,20119.0,82.6272,82.8619,82.6192,82.8538,20119.0
2016-01-22 12:05:00,102.39,102.55,102.39,102.5,13002.0,82.8538,82.9833,82.8538,82.9428,13002.0
2016-01-22 12:10:00,102.49,102.54,102.42,102.48,20525.0,82.9347,82.9752,82.8781,82.9266,20525.0
2016-01-22 12:15:00,102.47,102.49,102.32,102.36,43252.0,82.9186,82.9347,82.7972,82.8295,43252.0
2016-01-22 12:20:00,102.39,102.44,102.34,102.39,14693.0,82.8538,82.8943,82.8134,82.8538,14693.0
2016-01-22 12:25:00,102.39,102.44,102.34,102.44,14894.0,82.8538,82.8943,82.8134,82.8943,14894.0
2016-01-22 12:30:00,102.44,102.47,102.35,102.36,11929.0,82.8943,82.9186,82.8214,82.8295,11929.0
2016-01-22 12:35:00,102.34,102.45,102.3,102.45,12472.0,82.8134,82.9024,82.781,82.9024,12472.0
2016-01-22 12:40:00,102.46,102.5,102.43,102.48,14693.0,82.9105,82.9428,82.8862,82.9266,14693.0
2016-01-22 12:45:00,102.5,102.54,102.47,102.51,21971.0,82.9428,82.9752,82.9186,82.9509,21971.0
2016-01-22 12:50:00,102.5,102.51,102.45,102.5,21605.0,82.9428,82.9509,82.9024,82.9428,21605.0
2016-01-22 12:55:00,102.5,102.52,102.48,102.48,18407.0,82.9428,82.959,82.9266,82.9266,18407.0
2016-01-22 13:00:00,102.5,102.68,102.47,102.65,16681.0,82.9428,83.0885,82.9186,83.0642,16681.0
2016-01-22 13:05:00,102.67,102.84,102.66,102.8,10569.0,83.0804,83.218,83.0723,83.1856,10569.0
2016-01-22 13:10:00,102.81,102.83,102.64,102.68,13564.0,83.1937,83.2099,83.0561,83.0885,13564.0
2016-01-22 13:15:00,102.68,102.7,102.65,102.68,8779.0,83.0885,83.1047,83.0642,83.0885,8779.0
2016-01-22 13:20:00,102.7,102.84,102.7,102.82,14345.0,83.1047,83.218,83.1047,83.2018,14345.0
2016-01-22 13:25:00,102.83,102.86,102.79,102.8,22306.0,83.2099,83.2341,83.1775,83.1856,22306.0
2016-01-22 13:30:00,102.81,102.93,102.81,102.9,10599.0,83.1937,83.2908,83.1937,83.2665,10599.0
2016-01-22 13:35:00,102.89,102.94,102.84,102.92,7000.0,83.2584,83.2989,83.218,83.2827,7000.0
2016-01-22 13:40:00,102.95,103.05,102.94,103.05,8781.0,83.307,83.3879,83.2989,83.3879,8781.0
2016-01-22 13:45:00,103.05,103.11,103.02,103.06,8402.0,83.3879,83.4364,83.3636,83.396,8402.0
2016-01-22 13:50:00,103.06,103.07,102.94,102.99,13621.0,83.396,83.4041,83.2989,83.3393,13621.0
2016-01-22 13:55:00,102.98,103.05,102.93,103.03,14111.0,83.3312,83.3879,83.2908,83.3717,14111.0
2016-01-22 14:00:00,103.02,103.17,103.0,103.16,16476.0,83.3636,83.485,83.3474,83.4769,16476.0
2016-01-22 14:05:00,103.14,103.18,103.06,103.18,18665.0,83.4607,83.4931,83.396,83.4931,18665.0
2016-01-22 14:10:00,103.18,103.27,103.13,103.25,11544.0,83.4931,83.5659,83.4526,83.5497,11544.0
2016-01-22 14:15:00,103.26,103.32,103.22,103.29,10781.0,83.5578,83.6064,83.5255,83.5821,10781.0
2016-01-22 14:20:00,103.27,103.27,102.98,102.98,17525.0,83.5659,83.5659,83.3312,83.3312,17525.0
2016-01-22 14:25:00,103.01,103.01,102.9,102.9,19264.0,83.3555,83.3555,83.2665,83.2665,19264.0
2016-01-22 14:30:00,102.89,102.91,102.77,102.91,16845.0,83.2584,83.2746,83.1613,83.2746,16845.0
2016-01-22 14:35:00,102.91,102.97,102.83,102.89,19105.0,83.2746,83.3232,83.2099,83.2584,19105.0
2016-01-22 14:40:00,102.88,102.98,102.82,102.91,15807.0,83.2503,83.3312,83.2018,83.2746,15807.0
2016-01-22 14:45:00,102.9,103.06,102.87,103.06,11215.0,83.2665,83.396,83.2422,83.396,11215.0
2016-01-22 14:50:00,103.04,103.04,102.91,102.95,19081.0,83.3798,83.3798,83.2746,83.307,19081.0
2016-01-22 14:55:00,102.96,103.07,102.92,103.05,13413.0,83.3151,83.4041,83.2827,83.3879,13413.0
2016-01-22 15:00:00,103.05,103.07,102.93,103.02,17785.0,83.3879,83.4041,83.2908,83.3636,17785.0
2016-01-22 15:05:00,103.02,103.02,102.85,102.85,25636.0,83.3636,83.3636,83.226,83.226,25636.0
2016-01-22 15:10:00,102.84,102.84,102.68,102.74,17356.0,83.218,83.218,83.0885,83.137,17356.0
2016-01-22 15:15:00,102.75,102.89,102.74,102.82,17764.0,83.1451,83.2584,83.137,83.2018,17764.0
2016-01-22 15:20:00,102.83,102.88,102.77,102.77,16217.0,83.2099,83.2503,83.1613,83.1613,16217.0
2016-01-22 15:25:00,102.77,102.96,102.76,102.94,22365.0,83.1613,83.3151,83.1532,83.2989,22365.0
2016-01-22 15:30:00,102.94,103.04,102.83,103.0,33611.0,83.2989,83.3798,83.2099,83.3474,33611.0
2016-01-22 15:35:00,103.0,103.1,102.92,103.07,54168.0,83.3474,83.4283,83.2827,83.4041,54168.0
2016-01-22 15:40:00,103.07,103.14,103.02,103.13,42534.0,83.4041,83.4607,83.3636,83.4526,42534.0
2016-01-22 15:45:00,103.13,103.22,103.1,103.19,65812.0,83.4526,83.5255,83.4283,83.5012,65812.0
2016-01-22 15:50:00,103.19,103.19,103.04,103.12,54287.0,83.5012,83.5012,83.3798,83.4445,54287.0
2016-01-22 15:55:00,103.14,103.16,103.01,103.15,117144.0,83.4607,83.4769,83.3555,83.4688,117144.0
2016-01-25 09:30:00,102.53,103.0,102.19,102.36,48012.0,82.9671,83.3474,82.692,82.8295,48012.0
2016-01-25 09:35:00,102.32,102.39,102.02,102.15,52097.0,82.7972,82.8538,82.5544,82.6596,52097.0
2016-01-25 09:40:00,102.11,102.13,101.88,102.12,38685.0,82.6272,82.6434,82.4411,82.6353,38685.0
2016-01-25 09:45:00,102.11,102.11,101.65,101.79,42852.0,82.6272,82.6272,82.255,82.3683,42852.0
2016-01-25 09:50:00,101.8,102.07,101.66,101.93,37882.0,82.3764,82.5949,82.2631,82.4816,37882.0
2016-01-25 09:55:00,101.92,102.05,101.73,101.99,19589.0,82.4735,82.5787,82.3197,82.5301,19589.0
2016-01-25 10:00:00,101.95,102.17,101.93,102.03,29803.0,82.4978,82.6758,82.4816,82.5625,29803.0
2016-01-25 10:05:00,102.06,102.13,101.89,101.99,18657.0,82.5868,82.6434,82.4492,82.5301,18657.0
2016-01-25 10:10:00,102.03,102.03,101.6,101.65,64112.0,82.5625,82.5625,82.2146,82.255,64112.0
2016-01-25 10:15:00,101.64,101.74,101.55,101.7,32085.0,82.2469,82.3278,82.1741,82.2955,32085.0
2016-01-25 10:20:00,101.74,101.99,101.65,101.87,32774.0,82.3278,82.5301,82.255,82.433,32774.0
2016-01-25 10:25:00,101.9,102.03,101.87,101.9,32222.0,82.4573,82.5625,82.433,82.4573,32222.0
2016-01-25 10:30:00,101.89,102.03,101.81,102.01,29342.0,82.4492,82.5625,82.3845,82.5463,29342.0
2016-01-25 10:35:00,102.01,102.01,101.81,101.9,30831.0,82.5463,82.5463,82.3845,82.4573,30831.0
2016-01-25 10:40:00,101.91,101.96,101.78,101.96,33736.0,82.4654,82.5059,82.3602,82.5059,33736.0
2016-01-25 10:45:00,101.96,102.12,101.95,102.05,35992.0,82.5059,82.6353,82.4978,82.5787,35992.0
2016-01-25 10:50:00,102.07,102.13,102.0,102.12,26824.0,82.5949,82.6434,82.5382,82.6353,26824.0
2016-01-25 10:55:00,102.1,102.31,102.1,102.22,20595.0,82.6192,82.7891,82.6192,82.7163,20595.0
2016-01-25 11:00:00,102.21,102.27,102.14,102.17,32170.0,82.7082,82.7567,82.6515,82.6758,32170.0
2016-01-25 11:05:00,102.18,102.2,102.03,102.07,22612.0,82.6839,82.7001,82.5625,82.5949,22612.0
2016-01-25 11:10:00,102.04,102.18,102.02,102.15,31206.0,82.5706,82.6839,82.5544,82.6596,31206.0
2016-01-25 11:15:00,102.14,102.2,102.08,102.14,22242.0,82.6515,82.7001,82.603,82.6515,22242.0
2016-01-25 11:20:00,102.14,102.27,102.14,102.23,21125.0,82.6515,82.7567,82.6515,82.7243,21125.0
2016-01-25 11:25:00,102.25,102.39,102.16,102.38,20540.0,82.7405,82.8538,82.6677,82.8457,20540.0
2016-01-25 11:30:00,102.42,102.57,102.36,102.56,18549.0,82.8781,82.9995,82.8295,82.9914,18549.0
2016-01-25 11:35:00,102.58,102.59,102.41,102.44,21011.0,83.0076,83.0157,82.87,82.8943,21011.0
2016-01-25 11:40:00,102.42,102.58,102.42,102.48,31005.0,82.8781,83.0076,82.8781,82.9266,31005.0
2016-01-25 11:45:00,102.48,102.61,102.44,102.57,26564.0,82.9266,83.0318,82.8943,82.9995,26564.0
2016-01-25 11:50:00,102.57,102.6,102.51,102.6,30976.0,82.9995,83.0237,82.9509,83.0237,30976.0
2016-01-25 11:55:00,102.62,102.73,102.6,102.72,19778.0,83.0399,83.1289,83.0237,83.1209,19778.0
2016-01-25 12:00:00,102.7,102.79,102.67,102.79,31744.0,83.1047,83.1775,83.0804,83.1775,31744.0
2016-01-25 12:05:00,102.81,102.96,102.79,102.85,27475.0,83.1937,83.3151,83.1775,83.226,27475.0
2016-01-25 12:10:00,102.83,102.84,102.54,102.54,18497.0,83.2099,83.218,82.9752,82.9752,18497.0
2016-01-25 12:15:00,102.55,102.73,102.52,102.64,23128.0,82.9833,83.1289,82.959,83.0561,23128.0
2016-01-25 12:20:00,102.64,102.77,102.59,102.75,14103.0,83.0561,83.1613,83.0157,83.1451,14103.0
2016-01-25 12:25:00,102.76,102.88,102.73,102.75,18859.0,83.1532,83.2503,83.1289,83.1451,18859.0
2016-01-25 12:30:00,102.77,102.83,102.73,102.76,15405.0,83.1613,83.2099,83.1289,83.1532,15405.0
2016-01-25 12:35:00,102.76,102.86,102.73,102.86,18795.0,83.1532,83.2341,83.1289,83.2341,18795.0
2016-01-25 12:40:00,102.87,102.97,102.73,102.78,20152.0,83.2422,83.3232,83.1289,83.1694,20152.0
2016-01-25 12:45:00,102.78,102.85,102.75,102.85,11641.0,83.1694,83.226,83.1451,83.226,11641.0
2016-01-25 12:50:00,102.87,102.96,102.87,102.9,17089.0,83.2422,83.3151,83.2422,83.2665,17089.0
2016-01-25 12:55:00,102.9,103.06,102.9,103.02,17571.0,83.2665,83.396,83.2665,83.3636,17571.0
2016-01-25 13:00:00,103.01,103.25,102.97,103.25,20768.0,83.3555,83.5497,83.3232,83.5497,20768.0
2016-01-25 13:05:00,103.26,103.34,103.21,103.29,16073.0,83.5578,83.6226,83.5174,83.5821,16073.0
2016-01-25 13:10:00,103.32,103.32,103.08,103.15,17542.0,83.6064,83.6064,83.4122,83.4688,17542.0
2016-01-25 13:15:00,103.13,103.2,103.0,103.2,15208.0,83.4526,83.5093,83.3474,83.5093,15208.0
2016-01-25 13:20:00,103.2,103.33,103.2,103.3,16842.0,83.5093,83.6145,83.5093,83.5902,16842.0
2016-01-25 13:25:00,103.29,103.31,103.22,103.3,13108.0,83.5821,83.5983,83.5255,83.5902,13108.0
2016-01-25 13:30:00,103.29,103.4,103.24,103.31,29014.0,83.5821,83.6711,83.5416,83.5983,29014.0
2016-01-25 13:35:00,103.3,103.33,103.07,103.13,29192.0,83.5902,83.6145,83.4041,83.4526,29192.0
2016-01-25 13:40:00,103.11,103.18,103.11,103.15,8256.0,83.4364,83.4931,83.4364,83.4688,8256.0
2016-01-25 13:45:00,103.15,103.22,102.9,102.92,24099.0,83.4688,83.5255,83.2665,83.2827,24099.0
2016-01-25 13:50:00,102.91,103.03,102.82,102.85,24270.0,83.2746,83.3717,83.2018,83.226,24270.0
2016-01-25 13:55:00,102.86,102.92,102.83,102.87,14647.0,83.2341,83.2827,83.2099,83.2422,14647.0
2016-01-25 14:00:00,102.87,102.94,102.79,102.91,19378.0,83.2422,83.2989,83.1775,83.2746,19378.0
2016-01-25 14:05:00,102.91,103.0,102.91,102.98,14963.0,83.2746,83.3474,83.2746,83.3312,14963.0
2016-01-25 14:10:00,102.97,103.04,102.87,103.03,53969.0,83.3232,83.3798,83.2422,83.3717,53969.0
2016-01-25 14:15:00,103.02,103.11,103.0,103.07,15474.0,83.3636,83.4364,83.3474,83.4041,15474.0
2016-01-25 14:20:00,103.08,103.08,102.89,102.98,11893.0,83.4122,83.4122,83.2584,83.3312,11893.0
2016-01-25 14:25:00,102.97,103.11,102.89,103.11,16928.0,83.3232,83.4364,83.2584,83.4364,16928.0
2016-01-25 14:30:00,103.11,103.12,103.0,103.0,16116.0,83.4364,83.4445,83.3474,83.3474,16116.0
2016-01-25 14:35:00,102.98,103.01,102.84,102.84,30933.0,83.3312,83.3555,83.218,83.218,30933.0
2016-01-25 14:40:00,102.86,102.86,102.6,102.65,20077.0,83.2341,83.2341,83.0237,83.0642,20077.0
2016-01-25 14:45:00,102.65,102.72,102.56,102.57,20808.0,83.0642,83.1209,82.9914,82.9995,20808.0
2016-01-25 14:50:00,102.56,102.56,102.46,102.5,27194.0,82.9914,82.9914,82.9105,82.9428,27194.0
2016-01-25 14:55:00,102.51,102.67,102.49,102.55,26060.0,82.9509,83.0804,82.9347,82.9833,26060.0
2016-01-25 15:00:00,102.54,102.63,102.47,102.47,23983.0,82.9752,83.048,82.9186,82.9186,23983.0
2016-01-25 15:05:00,102.47,102.57,102.4,102.46,28405.0,82.9186,82.9995,82.8619,82.9105,28405.0
2016-01-25 15:10:00,102.45,102.5,102.41,102.41,20938.0,82.9024,82.9428,82.87,82.87,20938.0
2016-01-25 15:15:00,102.44,102.48,102.34,102.38,23879.0,82.8943,82.9266,82.8134,82.8457,23879.0
2016-01-25 15:20:00,102.38,102.39,102.18,102.2,29819.0,82.8457,82.8538,82.6839,82.7001,29819.0
2016-01-25 15:25:00,102.2,102.38,102.17,102.29,29439.0,82.7001,82.8457,82.6758,82.7729,29439.0
2016-01-25 15:30:00,102.28,102.34,102.21,102.22,34789.0,82.7648,82.8134,82.7082,82.7163,34789.0
2016-01-25 15:35:00,102.19,102.19,102.05,102.16,47595.0,82.692,82.692,82.5787,82.6677,47595.0
2016-01-25 15:40:00,102.16,102.23,102.11,102.13,53929.0,82.6677,82.7243,82.6272,82.6434,53929.0
2016-01-25 15:45:00,102.12,102.25,102.08,102.23,71445.0,82.6353,82.7405,82.603,82.7243,71445.0
2016-01-25 15:50:00,102.24,102.24,102.07,102.11,74015.0,82.7324,82.7324,82.5949,82.6272,74015.0
2016-01-25 15:55:00,102.11,102.14,102.0,102.06,179831.0,82.6272,82.6515,82.5382,82.5868,179831.0
2016-01-26 09:30:00,102.26,102.74,102.18,102.42,59527.0,82.7486,83.137,82.6839,82.8781,59527.0
2016-01-26 09:35:00,102.46,103.04,102.4,102.84,33515.0,82.9105,83.3798,82.8619,83.218,33515.0
2016-01-26 09:40:00,102.9,103.28,102.85,103.14,23074.0,83.2665,83.574,83.226,83.4607,23074.0
2016-01-26 09:45:00,103.13,103.19,102.98,103.02,22348.0,83.4526,83.5012,83.3312,83.3636,22348.0
2016-01-26 09:50:00,103.0,103.15,103.0,103.1,15276.0,83.3474,83.4688,83.3474,83.4283,15276.0
2016-01-26 09:55:00,103.08,103.32,103.07,103.25,16517.0,83.4122,83.6064,83.4041,83.5497,16517.0
2016-01-26 10:00:00,103.27,103.57,103.27,103.54,22267.0,83.5659,83.8087,83.5659,83.7844,22267.0
2016-01-26 10:05:00,103.53,103.53,103.31,103.4,18884.0,83.7763,83.7763,83.5983,83.6711,18884.0
2016-01-26 10:10:00,103.39,103.5,103.22,103.3,23990.0,83.663,83.752,83.5255,83.5902,23990.0
2016-01-26 10:15:00,103.33,103.59,103.32,103.59,16867.0,83.6145,83.8249,83.6064,83.8249,16867.0
2016-01-26 10:20:00,103.6,103.62,103.37,103.43,18327.0,83.8329,83.8491,83.6468,83.6954,18327.0
2016-01-26 10:25:00,103.44,103.53,103.27,103.37,19553.0,83.7035,83.7763,83.5659,83.6468,19553.0
2016-01-26 10:30:00,103.38,103.62,103.38,103.6,9670.0,83.6549,83.8491,83.6549,83.8329,9670.0
2016-01-26 10:35:00,103.61,103.76,103.59,103.62,15360.0,83.841,83.9624,83.8249,83.8491,15360.0
2016-01-26 10:40:00,103.62,103.85,103.61,103.85,17045.0,83.8491,84.0352,83.841,84.0352,17045.0
2016-01-26 10:45:00,103.85,103.88,103.74,103.74,17907.0,84.0352,84.0595,83.9462,83.9462,17907.0
2016-01-26 10:50:00,103.74,103.77,103.64,103.73,40359.0,83.9462,83.9705,83.8653,83.9381,40359.0
2016-01-26 10:55:00,103.7,103.7,103.44,103.49,10689.0,83.9139,83.9139,83.7035,83.7439,10689.0
2016-01-26 11:00:00,103.47,103.71,103.45,103.68,18136.0,83.7278,83.922,83.7116,83.8977,18136.0
2016-01-26 11:05:00,103.67,103.67,103.41,103.41,15602.0,83.8896,83.8896,83.6792,83.6792,15602.0
2016-01-26 11:10:00,103.43,103.52,103.42,103.51,9899.0,83.6954,83.7682,83.6873,83.7601,9899.0
2016-01-26 11:15:00,103.52,103.58,103.43,103.56,17640.0,83.7682,83.8168,83.6954,83.8006,17640.0
2016-01-26 11:20:00,103.52,103.56,103.4,103.49,21403.0,83.7682,83.8006,83.6711,83.7439,21403.0
2016-01-26 11:25:00,103.5,103.51,103.42,103.42,12258.0,83.752,83.7601,83.6873,83.6873,12258.0
2016-01-26 11:30:00,103.43,103.43,103.31,103.34,21039.0,83.6954,83.6954,83.5983,83.6226,21039.0
2016-01-26 11:35:00,103.34,103.45,103.33,103.37,15407.0,83.6226,83.7116,83.6145,83.6468,15407.0
2016-01-26 11:40:00,103.36,103.39,103.31,103.31,9765.0,83.6387,83.663,83.5983,83.5983,9765.0
2016-01-26 11:45:00,103.29,103.37,103.29,103.34,11741.0,83.5821,83.6468,83.5821,83.6226,11741.0
2016-01-26 11:50:00,103.37,103.6,103.37,103.58,18197.0,83.6468,83.8329,83.6468,83.8168,18197.0
2016-01-26 11:55:00,103.56,103.59,103.5,103.5,7124.0,83.8006,83.8249,83.752,83.752,7124.0
2016-01-26 12:00:00,103.51,103.55,103.5,103.54,15797.0,83.7601,83.7925,83.752,83.7844,15797.0
2016-01-26 12:05:00,103.56,103.67,103.56,103.57,10717.0,83.8006,83.8896,83.8006,83.8087,10717.0
2016-01-26 12:10:00,103.55,103.76,103.52,103.74,32355.0,83.7925,83.9624,83.7682,83.9462,32355.0
2016-01-26 12:15:00,103.73,103.74,103.67,103.67,20643.0,83.9381,83.9462,83.8896,83.8896,20643.0
2016-01-26 12:20:00,103.68,103.8,103.63,103.79,18864.0,83.8977,83.9948,83.8572,83.9867,18864.0
2016-01-26 12:25:00,103.8,103.88,103.79,103.86,12795.0,83.9948,84.0595,83.9867,84.0433,12795.0
2016-01-26 12:30:00,103.9,103.98,103.89,103.97,12702.0,84.0757,84.1404,84.0676,84.1324,12702.0
2016-01-26 12:35:00,103.97,104.0,103.9,103.9,7857.0,84.1324,84.1566,84.0757,84.0757,7857.0
2016-01-26 12:40:00,103.92,103.93,103.84,103.9,14072.0,84.0919,84.1,84.0272,84.0757,14072.0
2016-01-26 12:45:00,103.9,103.9,103.68,103.74,13241.0,84.0757,84.0757,83.8977,83.9462,13241.0
2016-01-26 12:50:00,103.73,103.73,103.62,103.72,12283.0,83.9381,83.9381,83.8491,83.9301,12283.0
2016-01-26 12:55:00,103.72,103.74,103.67,103.69,12113.0,83.9301,83.9462,83.8896,83.9058,12113.0
2016-01-26 13:00:00,103.71,103.76,103.66,103.69,11197.0,83.922,83.9624,83.8815,83.9058,11197.0
2016-01-26 13:05:00,103.66,103.7,103.6,103.66,16151.0,83.8815,83.9139,83.8329,83.8815,16151.0
2016-01-26 13:10:00,103.64,103.7,103.64,103.7,10120.0,83.8653,83.9139,83.8653,83.9139,10120.0
2016-01-26 13:15:00,103.7,103.82,103.7,103.79,14545.0,83.9139,84.011,83.9139,83.9867,14545.0
2016-01-26 13:20:00,103.76,103.8,103.76,103.78,10407.0,83.9624,83.9948,83.9624,83.9786,10407.0
2016-01-26 13:25:00,103.77,103.78,103.55,103.55,12955.0,83.9705,83.9786,83.7925,83.7925,12955.0
2016-01-26 13:30:00,103.57,103.61,103.47,103.49,11214.0,83.8087,83.841,83.7278,83.7439,11214.0
2016-01-26 13:35:00,103.51,103.53,103.46,103.46,8920.0,83.7601,83.7763,83.7197,83.7197,8920.0
2016-01-26 13:40:00,103.48,103.52,103.46,103.46,11790.0,83.7358,83.7682,83.7197,83.7197,11790.0
2016-01-26 13:45:00,103.44,103.53,103.44,103.53,12118.0,83.7035,83.7763,83.7035,83.7763,12118.0
2016-01-26 13:50:00,103.52,103.61,103.44,103.45,21465.0,83.7682,83.841,83.7035,83.7116,21465.0
2016-01-26 13:55:00,103.45,103.55,103.45,103.48,10600.0,83.7116,83.7925,83.7116,83.7358,10600.0
2016-01-26 14:00:00,103.47,103.48,103.38,103.41,14215.0,83.7278,83.7358,83.6549,83.6792,14215.0
2016-01-26 14:05:00,103.38,103.44,103.38,103.44,9975.0,83.6549,83.7035,83.6549,83.7035,9975.0
2016-01-26 14:10:00,103.44,103.45,103.38,103.4,16813.0,83.7035,83.7116,83.6549,83.6711,16813.0
2016-01-26 14:15:00,103.4,103.45,103.37,103.37,10340.0,83.6711,83.7116,83.6468,83.6468,10340.0
2016-01-26 14:20:00,103.38,103.38,103.32,103.32,15835.0,83.6549,83.6549,83.6064,83.6064,15835.0
2016-01-26 14:25:00,103.33,103.33,103.14,103.19,18289.0,83.6145,83.6145,83.4607,83.5012,18289.0
2016-01-26 14:30:00,103.18,103.28,103.17,103.24,16949.0,83.4931,83.574,83.485,83.5416,16949.0
2016-01-26 14:35:00,103.22,103.23,103.11,103.22,15284.0,83.5255,83.5335,83.4364,83.5255,15284.0
2016-01-26 14:40:00,103.22,103.31,103.16,103.3,13876.0,83.5255,83.5983,83.4769,83.5902,13876.0
2016-01-26 14:45:00,103.3,103.31,103.25,103.27,19160.0,83.5902,83.5983,83.5497,83.5659,19160.0
2016-01-26 14:50:00,103.28,103.35,103.27,103.35,16800.0,83.574,83.6306,83.5659,83.6306,16800.0
2016-01-26 14:55:00,103.34,103.35,103.22,103.24,14051.0,83.6226,83.6306,83.5255,83.5416,14051.0
2016-01-26 15:00:00,103.23,103.26,103.06,103.08,23289.0,83.5335,83.5578,83.396,83.4122,23289.0
2016-01-26 15:05:00,103.07,103.13,103.04,103.04,18799.0,83.4041,83.4526,83.3798,83.3798,18799.0
2016-01-26 15:10:00,103.04,103.17,103.0,103.17,13773.0,83.3798,83.485,83.3474,83.485,13773.0
2016-01-26 15:15:00,103.17,103.2,103.0,103.0,76956.0,83.485,83.5093,83.3474,83.3474,76956.0
2016-01-26 15:20:00,102.99,103.04,102.95,102.97,28887.0,83.3393,83.3798,83.307,83.3232,28887.0
2016-01-26 15:25:00,102.98,103.0,102.9,102.95,29513.0,83.3312,83.3474,83.2665,83.307,29513.0
2016-01-26 15:30:00,102.95,102.98,102.91,102.95,26662.0,83.307,83.3312,83.2746,83.307,26662.0
2016-01-26 15:35:00,102.94,103.0,102.85,102.97,37121.0,83.2989,83.3474,83.226,83.3232,37121.0
2016-01-26 15:40:00,102.99,103.16,102.97,103.13,51217.0,83.3393,83.4769,83.3232,83.4526,51217.0
2016-01-26 15:45:00,103.14,103.18,103.04,103.05,57929.0,83.4607,83.4931,83.3798,83.3879,57929.0
2016-01-26 15:50:00,103.05,103.06,102.95,102.98,63493.0,83.3879,83.396,83.307,83.3312,63493.0
2016-01-26 15:55:00,102.98,103.26,102.93,103.24,113907.0,83.3312,83.5578,83.2908,83.5416,113907.0
2016-01-27 09:30:00,103.07,103.41,103.07,103.15,25485.0,83.4041,83.6792,83.4041,83.4688,25485.0
2016-01-27 09:35:00,103.23,103.23,102.96,102.96,6922.0,83.5335,83.5335,83.3151,83.3151,6922.0
2016-01-27 09:40:00,103.04,103.32,103.02,103.2,14271.0,83.3798,83.6064,83.3636,83.5093,14271.0
2016-01-27 09:45:00,103.2,103.25,103.04,103.21,11759.0,83.5093,83.5497,83.3798,83.5174,11759.0
2016-01-27 09:50:00,103.17,103.19,103.06,103.09,7986.0,83.485,83.5012,83.396,83.4203,7986.0
2016-01-27 09:55:00,103.07,103.2,103.07,103.18,7063.0,83.4041,83.5093,83.4041,83.4931,7063.0
2016-01-27 10:00:00,103.17,103.22,103.03,103.13,16166.0,83.485,83.5255,83.3717,83.4526,16166.0
2016-01-27 10:05:00,103.11,103.16,103.06,103.1,11332.0,83.4364,83.4769,83.396,83.4283,11332.0
2016-01-27 10:10:00,103.13,103.13,102.82,102.83,11428.0,83.4526,83.4526,83.2018,83.2099,11428.0
2016-01-27 10:15:00,102.82,102.99,102.81,102.99,7334.0,83.2018,83.3393,83.1937,83.3393,7334.0
2016-01-27 10:20:00,102.94,102.99,102.89,102.98,8232.0,83.2989,83.3393,83.2584,83.3312,8232.0
2016-01-27 10:25:00,102.95,102.98,102.87,102.87,11068.0,83.307,83.3312,83.2422,83.2422,11068.0
2016-01-27 10:30:00,102.9,103.07,102.89,103.0,12036.0,83.2665,83.4041,83.2584,83.3474,12036.0
2016-01-27 10:35:00,103.04,103.15,103.02,103.12,12491.0,83.3798,83.4688,83.3636,83.4445,12491.0
2016-01-27 10:40:00,103.12,103.19,103.06,103.15,15512.0,83.4445,83.5012,83.396,83.4688,15512.0
2016-01-27 10:45:00,103.13,103.18,103.02,103.06,13913.0,83.4526,83.4931,83.3636,83.396,13913.0
2016-01-27 10:50:00,103.07,103.12,103.0,103.11,6167.0,83.4041,83.4445,83.3474,83.4364,6167.0
2016-01-27 10:55:00,103.07,103.09,102.94,102.99,23589.0,83.4041,83.4203,83.2989,83.3393,23589.0
2016-01-27 11:00:00,103.01,103.15,102.98,103.14,32873.0,83.3555,83.4688,83.3312,83.4607,32873.0
2016-01-27 11:05:00,103.13,103.22,103.11,103.22,7273.0,83.4526,83.5255,83.4364,83.5255,7273.0
2016-01-27 11:10:00,103.21,103.23,103.12,103.22,8895.0,83.5174,83.5335,83.4445,83.5255,8895.0
2016-01-27 11:15:00,103.22,103.47,103.2,103.45,14239.0,83.5255,83.7278,83.5093,83.7116,14239.0
2016-01-27 11:20:00,103.46,103.57,103.41,103.51,14466.0,83.7197,83.8087,83.6792,83.7601,14466.0
2016-01-27 11:25:00,103.53,103.65,103.47,103.64,14112.0,83.7763,83.8734,83.7278,83.8653,14112.0
2016-01-27 11:30:00,103.64,103.77,103.64,103.75,13637.0,83.8653,83.9705,83.8653,83.9543,13637.0
2016-01-27 11:35:00,103.82,104.1,103.82,104.1,28426.0,84.011,84.2375,84.011,84.2375,28426.0
2016-01-27 11:40:00,104.09,104.15,103.97,104.15,14658.0,84.2295,84.278,84.1324,84.278,14658.0
2016-01-27 11:45:00,104.14,104.36,104.13,104.35,13563.0,84.2699,84.4479,84.2618,84.4398,13563.0
2016-01-27 11:50:00,104.36,104.37,104.26,104.31,9320.0,84.4479,84.456,84.367,84.4075,9320.0
2016-01-27 11:55:00,104.32,104.46,104.3,104.4,14715.0,84.4156,84.5289,84.3994,84.4803,14715.0
2016-01-27 12:00:00,104.41,104.61,104.4,104.5,11257.0,84.4884,84.6502,84.4803,84.5612,11257.0
2016-01-27 12:05:00,104.48,104.55,104.44,104.51,12084.0,84.545,84.6017,84.5127,84.5693,12084.0
2016-01-27 12:10:00,104.55,104.75,104.55,104.66,13357.0,84.6017,84.7635,84.6017,84.6907,13357.0
2016-01-27 12:15:00,104.66,104.72,104.59,104.68,5854.0,84.6907,84.7392,84.6341,84.7069,5854.0
2016-01-27 12:20:00,104.68,104.68,104.54,104.58,5805.0,84.7069,84.7069,84.5936,84.626,5805.0
2016-01-27 12:25:00,104.58,104.63,104.54,104.55,8415.0,84.626,84.6664,84.5936,84.6017,8415.0
2016-01-27 12:30:00,104.55,104.56,104.42,104.44,7997.0,84.6017,84.6098,84.4965,84.5127,7997.0
2016-01-27 12:35:00,104.39,104.55,104.38,104.45,9815.0,84.4722,84.6017,84.4641,84.5208,9815.0
2016-01-27 12:40:00,104.47,104.52,104.36,104.39,8151.0,84.537,84.5774,84.4479,84.4722,8151.0
2016-01-27 12:45:00,104.39,104.43,104.33,104.4,8425.0,84.4722,84.5046,84.4237,84.4803,8425.0
2016-01-27 12:50:00,104.37,104.37,104.28,104.35,6249.0,84.456,84.456,84.3832,84.4398,6249.0
2016-01-27 12:55:00,104.34,104.41,104.2,104.2,10902.0,84.4318,84.4884,84.3185,84.3185,10902.0
2016-01-27 13:00:00,104.19,104.24,104.13,104.2,6857.0,84.3104,84.3508,84.2618,84.3185,6857.0
2016-01-27 13:05:00,104.19,104.22,104.12,104.21,6789.0,84.3104,84.3347,84.2537,84.3266,6789.0
2016-01-27 13:10:00,104.23,104.31,104.22,104.22,14294.0,84.3427,84.4075,84.3347,84.3347,14294.0
2016-01-27 13:15:00,104.21,104.21,104.11,104.21,10276.0,84.3266,84.3266,84.2456,84.3266,10276.0
2016-01-27 13:20:00,104.2,104.2,104.08,104.13,7814.0,84.3185,84.3185,84.2214,84.2618,7814.0
2016-01-27 13:25:00,104.14,104.22,104.13,104.14,15530.0,84.2699,84.3347,84.2618,84.2699,15530.0
2016-01-27 13:30:00,104.17,104.2,104.05,104.06,18802.0,84.2942,84.3185,84.1971,84.2052,18802.0
2016-01-27 13:35:00,104.04,104.11,104.01,104.08,6304.0,84.189,84.2456,84.1647,84.2214,6304.0
2016-01-27 13:40:00,104.08,104.08,104.02,104.03,8101.0,84.2214,84.2214,84.1728,84.1809,8101.0
2016-01-27 13:45:00,104.07,104.17,104.01,104.09,9862.0,84.2133,84.2942,84.1647,84.2295,9862.0
2016-01-27 13:50:00,104.06,104.13,104.0,104.01,9609.0,84.2052,84.2618,84.1566,84.1647,9609.0
2016-01-27 13:55:00,104.0,104.18,103.96,104.18,5420.0,84.1566,84.3023,84.1243,84.3023,5420.0
2016-01-27 14:00:00,104.18,104.37,103.74,104.19,31069.0,84.3023,84.456,83.9462,84.3104,31069.0
2016-01-27 14:05:00,103.97,104.06,103.56,103.6,16839.0,84.1324,84.2052,83.8006,83.8329,16839.0
2016-01-27 14:10:00,103.56,103.73,103.34,103.5,20777.0,83.8006,83.9381,83.6226,83.752,20777.0
2016-01-27 14:15:00,103.46,103.77,103.44,103.66,9595.0,83.7197,83.9705,83.7035,83.8815,9595.0
2016-01-27 14:20:00,103.68,103.87,103.63,103.66,14156.0,83.8977,84.0514,83.8572,83.8815,14156.0
2016-01-27 14:25:00,103.65,103.74,103.55,103.69,9869.0,83.8734,83.9462,83.7925,83.9058,9869.0
2016-01-27 14:30:00,103.69,103.74,103.55,103.7,9646.0,83.9058,83.9462,83.7925,83.9139,9646.0
2016-01-27 14:35:00,103.68,103.74,103.43,103.46,17065.0,83.8977,83.9462,83.6954,83.7197,17065.0
2016-01-27 14:40:00,103.43,103.43,103.25,103.3,12440.0,83.6954,83.6954,83.5497,83.5902,12440.0
2016-01-27 14:45:00,103.32,103.47,103.26,103.29,16504.0,83.6064,83.7278,83.5578,83.5821,16504.0
2016-01-27 14:50:00,103.27,103.36,103.12,103.15,17519.0,83.5659,83.6387,83.4445,83.4688,17519.0
2016-01-27 14:55:00,103.15,103.18,102.99,103.17,21500.0,83.4688,83.4931,83.3393,83.485,21500.0
2016-01-27 15:00:00,103.16,103.18,102.89,102.98,40823.0,83.4769,83.4931,83.2584,83.3312,40823.0
2016-01-27 15:05:00,103.0,103.04,102.83,103.01,25489.0,83.3474,83.3798,83.2099,83.3555,25489.0
2016-01-27 15:10:00,103.01,103.01,102.76,102.76,34453.0,83.3555,83.3555,83.1532,83.1532,34453.0
2016-01-27 15:15:00,102.76,102.92,102.73,102.8,32379.0,83.1532,83.2827,83.1289,83.1856,32379.0
2016-01-27 15:20:00,102.83,103.09,102.79,103.03,38068.0,83.2099,83.4203,83.1775,83.3717,38068.0
2016-01-27 15:25:00,103.0,103.11,102.91,103.01,23549.0,83.3474,83.4364,83.2746,83.3555,23549.0
2016-01-27 15:30:00,103.03,103.22,102.98,103.05,18968.0,83.3717,83.5255,83.3312,83.3879,18968.0
2016-01-27 15:35:00,103.05,103.23,102.95,103.0,32165.0,83.3879,83.5335,83.307,83.3474,32165.0
2016-01-27 15:40:00,102.96,103.19,102.88,103.17,37149.0,83.3151,83.5012,83.2503,83.485,37149.0
2016-01-27 15:45:00,103.17,103.31,103.08,103.23,49774.0,83.485,83.5983,83.4122,83.5335,49774.0
2016-01-27 15:50:00,103.23,103.28,103.1,103.2,33923.0,83.5335,83.574,83.4283,83.5093,33923.0
2016-01-27 15:55:00,103.19,103.38,103.13,103.31,62664.0,83.5012,83.6549,83.4526,83.5983,62664.0
2016-01-28 09:30:00,103.79,104.07,103.31,103.64,44318.0,83.9867,84.2133,83.5983,83.8653,44318.0
2016-01-28 09:35:00,103.57,103.73,103.27,103.68,10476.0,83.8087,83.9381,83.5659,83.8977,10476.0
2016-01-28 09:40:00,103.69,103.84,103.54,103.8,12184.0,83.9058,84.0272,83.7844,83.9948,12184.0
2016-01-28 09:45:00,103.8,104.02,103.78,103.84,7530.0,83.9948,84.1728,83.9786,84.0272,7530.0
2016-01-28 09:50:00,103.8,104.22,103.8,104.15,16215.0,83.9948,84.3347,83.9948,84.278,16215.0
2016-01-28 09:55:00,104.14,104.24,103.98,104.04,8661.0,84.2699,84.3508,84.1404,84.189,8661.0
2016-01-28 10:00:00,104.04,104.04,103.81,103.9,15771.0,84.189,84.189,84.0029,84.0757,15771.0
2016-01-28 10:05:00,103.84,104.05,103.75,103.9,18024.0,84.0272,84.1971,83.9543,84.0757,18024.0
2016-01-28 10:10:00,103.87,104.02,103.84,103.98,11851.0,84.0514,84.1728,84.0272,84.1404,11851.0
2016-01-28 10:15:00,103.93,103.99,103.77,103.84,10870.0,84.1,84.1485,83.9705,84.0272,10870.0
2016-01-28 10:20:00,103.81,103.94,103.78,103.93,9412.0,84.0029,84.1081,83.9786,84.1,9412.0
2016-01-28 10:25:00,103.97,104.02,103.86,103.86,13104.0,84.1324,84.1728,84.0433,84.0433,13104.0
2016-01-28 10:30:00,103.84,103.88,103.46,103.56,17345.0,84.0272,84.0595,83.7197,83.8006,17345.0
2016-01-28 10:35:00,103.55,103.57,103.3,103.41,14773.0,83.7925,83.8087,83.5902,83.6792,14773.0
2016-01-28 10:40:00,103.4,103.61,103.4,103.49,10419.0,83.6711,83.841,83.6711,83.7439,10419.0
2016-01-28 10:45:00,103.46,103.61,103.41,103.58,8917.0,83.7197,83.841,83.6792,83.8168,8917.0
2016-01-28 10:50:00,103.58,103.62,103.37,103.37,8711.0,83.8168,83.8491,83.6468,83.6468,8711.0
2016-01-28 10:55:00,103.39,103.62,103.39,103.59,7577.0,83.663,83.8491,83.663,83.8249,7577.0
2016-01-28 11:00:00,103.58,103.73,103.58,103.65,7156.0,83.8168,83.9381,83.8168,83.8734,7156.0
2016-01-28 11:05:00,103.67,103.79,103.65,103.79,14188.0,83.8896,83.9867,83.8734,83.9867,14188.0
2016-01-28 11:10:00,103.77,103.82,103.68,103.73,5624.0,83.9705,84.011,83.8977,83.9381,5624.0
2016-01-28 11:15:00,103.75,103.83,103.75,103.81,5868.0,83.9543,84.0191,83.9543,84.0029,5868.0
2016-01-28 11:20:00,103.83,103.91,103.75,103.88,7354.0,84.0191,84.0838,83.9543,84.0595,7354.0
2016-01-28 11:25:00,103.88,103.91,103.71,103.73,7784.0,84.0595,84.0838,83.922,83.9381,7784.0
2016-01-28 11:30:00,103.71,103.73,103.64,103.69,10834.0,83.922,83.9381,83.8653,83.9058,10834.0
2016-01-28 11:35:00,103.68,103.68,103.6,103.62,4650.0,83.8977,83.8977,83.8329,83.8491,4650.0
2016-01-28 11:40:00,103.62,103.69,103.54,103.55,8700.0,83.8491,83.9058,83.7844,83.7925,8700.0
2016-01-28 11:45:00,103.53,103.53,103.31,103.35,23550.0,83.7763,83.7763,83.5983,83.6306,23550.0
2016-01-28 11:50:00,103.35,103.38,103.24,103.24,49583.0,83.6306,83.6549,83.5416,83.5416,49583.0
2016-01-28 11:55:00,103.22,103.25,103.06,103.06,18234.0,83.5255,83.5497,83.396,83.396,18234.0
2016-01-28 12:00:00,103.06,103.35,103.04,103.35,10190.0,83.396,83.6306,83.3798,83.6306,10190.0
2016-01-28 12:05:00,103.42,103.48,103.38,103.45,6190.0,83.6873,83.7358,83.6549,83.7116,6190.0
2016-01-28 12:10:00,103.46,103.64,103.4,103.62,7630.0,83.7197,83.8653,83.6711,83.8491,7630.0
2016-01-28 12:15:00,103.64,103.64,103.55,103.6,4300.0,83.8653,83.8653,83.7925,83.8329,4300.0
2016-01-28 12:20:00,103.6,103.88,103.58,103.88,7462.0,83.8329,84.0595,83.8168,84.0595,7462.0
2016-01-28 12:25:00,103.87,103.98,103.83,103.98,4371.0,84.0514,84.1404,84.0191,84.1404,4371.0
2016-01-28 12:30:00,103.98,104.05,103.91,104.04,6707.0,84.1404,84.1971,84.0838,84.189,6707.0
2016-01-28 12:35:00,104.06,104.16,104.04,104.07,11390.0,84.2052,84.2861,84.189,84.2133,11390.0
2016-01-28 12:40:00,104.07,104.24,104.07,104.19,12359.0,84.2133,84.3508,84.2133,84.3104,12359.0
2016-01-28 12:45:00,104.18,104.37,104.07,104.26,19529.0,84.3023,84.456,84.2133,84.367,19529.0
2016-01-28 12:50:00,104.27,104.32,104.1,104.1,8315.0,84.3751,84.4156,84.2375,84.2375,8315.0
2016-01-28 12:55:00,104.12,104.19,104.09,104.18,4475.0,84.2537,84.3104,84.2295,84.3023,4475.0
2016-01-28 13:00:00,104.18,104.24,104.03,104.13,14722.0,84.3023,84.3508,84.1809,84.2618,14722.0
2016-01-28 13:05:00,104.1,104.18,104.05,104.17,10652.0,84.2375,84.3023,84.1971,84.2942,10652.0
2016-01-28 13:10:00,104.19,104.35,104.16,104.31,8597.0,84.3104,84.4398,84.2861,84.4075,8597.0
2016-01-28 13:15:00,104.35,104.35,103.91,103.91,10889.0,84.4398,84.4398,84.0838,84.0838,10889.0
2016-01-28 13:20:00,103.91,103.96,103.81,103.88,10741.0,84.0838,84.1243,84.0029,84.0595,10741.0
2016-01-28 13:25:00,103.88,104.16,103.88,104.16,7632.0,84.0595,84.2861,84.0595,84.2861,7632.0
2016-01-28 13:30:00,104.15,104.3,104.08,104.24,13850.0,84.278,84.3994,84.2214,84.3508,13850.0
2016-01-28 13:35:00,104.22,104.25,104.19,104.22,3337.0,84.3347,84.3589,84.3104,84.3347,3337.0
2016-01-28 13:40:00,104.24,104.34,104.24,104.29,5806.0,84.3508,84.4318,84.3508,84.3913,5806.0
2016-01-28 13:45:00,104.28,104.33,104.22,104.28,8958.0,84.3832,84.4237,84.3347,84.3832,8958.0
2016-01-28 13:50:00,104.28,104.29,104.18,104.29,5959.0,84.3832,84.3913,84.3023,84.3913,5959.0
2016-01-28 13:55:00,104.28,104.38,104.14,104.14,13409.0,84.3832,84.4641,84.2699,84.2699,13409.0
2016-01-28 14:00:00,104.14,104.52,104.11,104.52,32970.0,84.2699,84.5774,84.2456,84.5774,32970.0
2016-01-28 14:05:00,104.52,104.58,104.44,104.52,12759.0,84.5774,84.626,84.5127,84.5774,12759.0
2016-01-28 14:10:00,104.55,104.59,104.49,104.54,9686.0,84.6017,84.6341,84.5531,84.5936,9686.0
2016-01-28 14:15:00,104.57,104.62,104.46,104.5,8085.0,84.6179,84.6583,84.5289,84.5612,8085.0
2016-01-28 14:20:00,104.49,104.64,104.47,104.62,9662.0,84.5531,84.6745,84.537,84.6583,9662.0
2016-01-28 14:25:00,104.62,104.75,104.56,104.7,6856.0,84.6583,84.7635,84.6098,84.7231,6856.0
2016-01-28 14:30:00,104.7,104.78,104.7,104.7,13411.0,84.7231,84.7878,84.7231,84.7231,13411.0
2016-01-28 14:35:00,104.73,104.73,104.59,104.62,5578.0,84.7473,84.7473,84.6341,84.6583,5578.0
2016-01-28 14:40:00,104.64,104.65,104.43,104.45,9679.0,84.6745,84.6826,84.5046,84.5208,9679.0
2016-01-28 14:45:00,104.47,104.5,104.42,104.45,5042.0,84.537,84.5612,84.4965,84.5208,5042.0
2016-01-28 14:50:00,104.48,104.54,104.41,104.41,15733.0,84.545,84.5936,84.4884,84.4884,15733.0
2016-01-28 14:55:00,104.42,104.56,104.39,104.54,18256.0,84.4965,84.6098,84.4722,84.5936,18256.0
2016-01-28 15:00:00,104.54,104.61,104.46,104.48,17426.0,84.5936,84.6502,84.5289,84.545,17426.0
2016-01-28 15:05:00,104.47,104.58,104.44,104.56,23626.0,84.537,84.626,84.5127,84.6098,23626.0
2016-01-28 15:10:00,104.56,104.78,104.56,104.72,19436.0,84.6098,84.7878,84.6098,84.7392,19436.0
2016-01-28 15:15:00,104.75,104.82,104.7,104.7,13906.0,84.7635,84.8202,84.7231,84.7231,13906.0
2016-01-28 15:20:00,104.71,104.79,104.69,104.75,18090.0,84.7312,84.7959,84.715,84.7635,18090.0
2016-01-28 15:25:00,104.74,104.75,104.52,104.57,17006.0,84.7554,84.7635,84.5774,84.6179,17006.0
2016-01-28 15:30:00,104.55,104.61,104.48,104.5,20584.0,84.6017,84.6502,84.545,84.5612,20584.0
2016-01-28 15:35:00,104.53,104.69,104.53,104.59,16349.0,84.5855,84.715,84.5855,84.6341,16349.0
2016-01-28 15:40:00,104.59,104.67,104.35,104.41,23378.0,84.6341,84.6988,84.4398,84.4884,23378.0
2016-01-28 15:45:00,104.38,104.55,104.35,104.49,41595.0,84.4641,84.6017,84.4398,84.5531,41595.0
2016-01-28 15:50:00,104.49,104.53,104.39,104.41,22887.0,84.5531,84.5855,84.4722,84.4884,22887.0
2016-01-28 15:55:00,104.43,104.55,104.41,104.41,70365.0,84.5046,84.6017,84.4884,84.4884,70365.0
2016-01-29 09:30:00,105.28,105.35,104.97,105.16,41398.0,85.1924,85.249,84.9415,85.0953,41398.0
2016-01-29 09:35:00,105.17,105.5,105.14,105.23,10510.0,85.1034,85.3704,85.0791,85.1519,10510.0
2016-01-29 09:40:00,105.16,105.3,105.02,105.05,15653.0,85.0953,85.2086,84.982,85.0063,15653.0
2016-01-29 09:45:00,105.16,105.25,104.99,105.18,12503.0,85.0953,85.1681,84.9577,85.1115,12503.0
2016-01-29 09:50:00,105.16,105.47,105.15,105.35,16871.0,85.0953,85.3461,85.0872,85.249,16871.0
2016-01-29 09:55:00,105.35,105.51,105.29,105.45,14767.0,85.249,85.3785,85.2005,85.33,14767.0
2016-01-29 10:00:00,105.53,105.59,105.37,105.37,15748.0,85.3947,85.4433,85.2652,85.2652,15748.0
2016-01-29 10:05:00,105.42,105.47,105.33,105.4,18664.0,85.3057,85.3461,85.2329,85.2895,18664.0
2016-01-29 10:10:00,105.39,105.5,105.32,105.37,19602.0,85.2814,85.3704,85.2248,85.2652,19602.0
2016-01-29 10:15:00,105.35,105.43,105.28,105.34,13250.0,85.249,85.3138,85.1924,85.241,13250.0
2016-01-29 10:20:00,105.39,105.48,105.3,105.45,14566.0,85.2814,85.3542,85.2086,85.33,14566.0
2016-01-29 10:25:00,105.47,105.48,105.3,105.36,24341.0,85.3461,85.3542,85.2086,85.2571,24341.0
2016-01-29 10:30:00,105.36,105.4,105.18,105.4,14318.0,85.2571,85.2895,85.1115,85.2895,14318.0
2016-01-29 10:35:00,105.4,105.5,105.38,105.48,9500.0,85.2895,85.3704,85.2733,85.3542,9500.0
2016-01-29 10:40:00,105.53,105.77,105.52,105.66,9909.0,85.3947,85.5889,85.3866,85.4999,9909.0
2016-01-29 10:45:00,105.67,105.73,105.52,105.53,14409.0,85.508,85.5565,85.3866,85.3947,14409.0
2016-01-29 10:50:00,105.52,105.56,105.48,105.49,8786.0,85.3866,85.419,85.3542,85.3623,8786.0
2016-01-29 10:55:00,105.48,105.51,105.42,105.51,15652.0,85.3542,85.3785,85.3057,85.3785,15652.0
2016-01-29 11:00:00,105.51,105.78,105.51,105.74,6762.0,85.3785,85.597,85.3785,85.5646,6762.0
2016-01-29 11:05:00,105.76,105.76,105.66,105.7,16165.0,85.5808,85.5808,85.4999,85.5323,16165.0
2016-01-29 11:10:00,105.69,105.73,105.6,105.65,11689.0,85.5242,85.5565,85.4513,85.4918,11689.0
2016-01-29 11:15:00,105.66,105.73,105.57,105.71,9726.0,85.4999,85.5565,85.4271,85.5404,9726.0
2016-01-29 11:20:00,105.7,106.0,105.7,105.94,10484.0,85.5323,85.775,85.5323,85.7265,10484.0
2016-01-29 11:25:00,105.94,106.04,105.86,105.98,12129.0,85.7265,85.8074,85.6617,85.7588,12129.0
2016-01-29 11:30:00,105.97,106.06,105.87,106.03,15715.0,85.7507,85.8236,85.6698,85.7993,15715.0
2016-01-29 11:35:00,106.02,106.04,105.9,105.9,14976.0,85.7912,85.8074,85.6941,85.6941,14976.0
2016-01-29 11:40:00,105.93,105.96,105.79,105.9,9192.0,85.7184,85.7427,85.6051,85.6941,9192.0
2016-01-29 11:45:00,105.94,106.01,105.88,105.94,8749.0,85.7265,85.7831,85.6779,85.7265,8749.0
2016-01-29 11:50:00,105.93,106.16,105.85,106.11,12142.0,85.7184,85.9045,85.6536,85.864,12142.0
2016-01-29 11:55:00,106.12,106.17,106.07,106.12,5497.0,85.8721,85.9126,85.8317,85.8721,5497.0
2016-01-29 12:00:00,106.15,106.15,106.05,106.05,9198.0,85.8964,85.8964,85.8155,85.8155,9198.0
2016-01-29 12:05:00,106.06,106.09,105.98,106.05,7239.0,85.8236,85.8479,85.7588,85.8155,7239.0
2016-01-29 12:10:00,106.05,106.24,106.05,106.22,4473.0,85.8155,85.9692,85.8155,85.953,4473.0
2016-01-29 12:15:00,106.25,106.35,106.25,106.33,9950.0,85.9773,86.0582,85.9773,86.0421,9950.0
2016-01-29 12:20:00,106.3,106.3,106.18,106.22,12895.0,86.0178,86.0178,85.9207,85.953,12895.0
2016-01-29 12:25:00,106.2,106.32,106.19,106.22,7750.0,85.9369,86.034,85.9288,85.953,7750.0
2016-01-29 12:30:00,106.26,106.33,106.24,106.25,11950.0,85.9854,86.0421,85.9692,85.9773,11950.0
2016-01-29 12:35:00,106.25,106.25,106.17,106.17,13196.0,85.9773,85.9773,85.9126,85.9126,13196.0
2016-01-29 12:40:00,106.18,106.28,106.18,106.22,18577.0,85.9207,86.0016,85.9207,85.953,18577.0
2016-01-29 12:45:00,106.24,106.27,106.14,106.14,9151.0,85.9692,85.9935,85.8883,85.8883,9151.0
2016-01-29 12:50:00,106.13,106.2,106.11,106.17,12717.0,85.8802,85.9369,85.864,85.9126,12717.0
2016-01-29 12:55:00,106.2,106.2,106.09,106.12,15224.0,85.9369,85.9369,85.8479,85.8721,15224.0
2016-01-29 13:00:00,106.13,106.14,105.98,106.02,8492.0,85.8802,85.8883,85.7588,85.7912,8492.0
2016-01-29 13:05:00,106.02,106.12,106.0,106.1,14359.0,85.7912,85.8721,85.775,85.8559,14359.0
2016-01-29 13:10:00,106.08,106.22,106.08,106.18,6367.0,85.8398,85.953,85.8398,85.9207,6367.0
2016-01-29 13:15:00,106.22,106.32,106.2,106.31,13289.0,85.953,86.034,85.9369,86.0259,13289.0
2016-01-29 13:20:00,106.34,106.36,106.25,106.27,9482.0,86.0502,86.0663,85.9773,85.9935,9482.0
2016-01-29 13:25:00,106.3,106.31,106.18,106.2,12354.0,86.0178,86.0259,85.9207,85.9369,12354.0
2016-01-29 13:30:00,106.22,106.34,106.22,106.32,9383.0,85.953,86.0502,85.953,86.034,9383.0
2016-01-29 13:35:00,106.34,106.44,106.33,106.42,9742.0,86.0502,86.1311,86.0421,86.1149,9742.0
2016-01-29 13:40:00,106.42,106.57,106.42,106.5,15139.0,86.1149,86.2363,86.1149,86.1796,15139.0
2016-01-29 13:45:00,106.49,106.59,106.48,106.56,5786.0,86.1715,86.2525,86.1634,86.2282,5786.0
2016-01-29 13:50:00,106.54,106.54,106.35,106.37,12334.0,86.212,86.212,86.0582,86.0744,12334.0
2016-01-29 13:55:00,106.42,106.45,106.38,106.41,10178.0,86.1149,86.1392,86.0825,86.1068,10178.0
2016-01-29 14:00:00,106.39,106.45,106.33,106.4,14094.0,86.0906,86.1392,86.0421,86.0987,14094.0
2016-01-29 14:05:00,106.38,106.41,106.34,106.36,5759.0,86.0825,86.1068,86.0502,86.0663,5759.0
2016-01-29 14:10:00,106.34,106.41,106.33,106.4,10712.0,86.0502,86.1068,86.0421,86.0987,10712.0
2016-01-29 14:15:00,106.41,106.55,106.41,106.48,12636.0,86.1068,86.2201,86.1068,86.1634,12636.0
2016-01-29 14:20:00,106.49,106.53,106.41,106.41,10584.0,86.1715,86.2039,86.1068,86.1068,10584.0
2016-01-29 14:25:00,106.42,106.59,106.42,106.56,8886.0,86.1149,86.2525,86.1149,86.2282,8886.0
2016-01-29 14:30:00,106.56,106.56,106.48,106.51,10884.0,86.2282,86.2282,86.1634,86.1877,10884.0
2016-01-29 14:35:00,106.52,106.55,106.46,106.53,12604.0,86.1958,86.2201,86.1473,86.2039,12604.0
2016-01-29 14:40:00,106.52,106.59,106.51,106.54,10064.0,86.1958,86.2525,86.1877,86.212,10064.0
2016-01-29 14:45:00,106.55,106.63,106.53,106.57,11352.0,86.2201,86.2848,86.2039,86.2363,11352.0
2016-01-29 14:50:00,106.6,106.61,106.49,106.52,14407.0,86.2605,86.2686,86.1715,86.1958,14407.0
2016-01-29 14:55:00,106.53,106.54,106.45,106.52,17247.0,86.2039,86.212,86.1392,86.1958,17247.0
2016-01-29 15:00:00,106.56,106.62,106.5,106.61,17098.0,86.2282,86.2767,86.1796,86.2686,17098.0
2016-01-29 15:05:00,106.64,106.67,106.57,106.66,41326.0,86.2929,86.3172,86.2363,86.3091,41326.0
2016-01-29 15:10:00,106.66,106.71,106.63,106.68,14130.0,86.3091,86.3496,86.2848,86.3253,14130.0
2016-01-29 15:15:00,106.67,106.76,106.6,106.75,22081.0,86.3172,86.39,86.2605,86.3819,22081.0
2016-01-29 15:20:00,106.75,106.84,106.69,106.84,16216.0,86.3819,86.4548,86.3334,86.4548,16216.0
2016-01-29 15:25:00,106.84,106.88,106.8,106.85,27589.0,86.4548,86.4871,86.4224,86.4628,27589.0
2016-01-29 15:30:00,106.84,106.86,106.75,106.75,24029.0,86.4548,86.4709,86.3819,86.3819,24029.0
2016-01-29 15:35:00,106.75,106.9,106.73,106.74,30671.0,86.3819,86.5033,86.3657,86.3738,30671.0
2016-01-29 15:40:00,106.72,106.86,106.72,106.8,27470.0,86.3576,86.4709,86.3576,86.4224,27470.0
2016-01-29 15:45:00,106.81,107.0,106.81,106.93,67390.0,86.4305,86.5842,86.4305,86.5276,67390.0
2016-01-29 15:50:00,106.94,107.02,106.9,106.94,61676.0,86.5357,86.6004,86.5033,86.5357,61676.0
2016-01-29 15:55:00,106.96,107.07,106.79,107.03,132686.0,86.5519,86.6409,86.4143,86.6085,132686.0
2016-02-01 09:30:00,106.49,106.92,106.17,106.92,46045.0,86.1715,86.5195,85.9126,86.5195,46045.0
2016-02-01 09:35:00,106.84,107.05,106.76,107.02,35874.0,86.4548,86.6247,86.39,86.6004,35874.0
2016-02-01 09:40:00,107.02,107.06,106.83,106.92,25809.0,86.6004,86.6328,86.4467,86.5195,25809.0
2016-02-01 09:45:00,106.94,106.96,106.65,106.65,22775.0,86.5357,86.5519,86.301,86.301,22775.0
2016-02-01 09:50:00,106.63,106.85,106.6,106.75,15231.0,86.2848,86.4628,86.2605,86.3819,15231.0
2016-02-01 09:55:00,106.72,106.72,106.5,106.58,13615.0,86.3576,86.3576,86.1796,86.2444,13615.0
2016-02-01 10:00:00,106.59,106.6,106.32,106.37,22291.0,86.2525,86.2605,86.034,86.0744,22291.0
2016-02-01 10:05:00,106.4,106.41,106.21,106.21,22565.0,86.0987,86.1068,85.945,85.945,22565.0
2016-02-01 10:10:00,106.25,106.45,106.21,106.38,18872.0,85.9773,86.1392,85.945,86.0825,18872.0
2016-02-01 10:15:00,106.38,106.43,106.25,106.25,22748.0,86.0825,86.123,85.9773,85.9773,22748.0
2016-02-01 10:20:00,106.27,106.45,106.27,106.36,15232.0,85.9935,86.1392,85.9935,86.0663,15232.0
2016-02-01 10:25:00,106.39,106.49,106.33,106.45,18568.0,86.0906,86.1715,86.0421,86.1392,18568.0
2016-02-01 10:30:00,106.43,106.45,106.33,106.36,19689.0,86.123,86.1392,86.0421,86.0663,19689.0
2016-02-01 10:35:00,106.4,106.59,106.4,106.57,6849.0,86.0987,86.2525,86.0987,86.2363,6849.0
2016-02-01 10:40:00,106.6,106.6,106.44,106.55,11219.0,86.2605,86.2605,86.1311,86.2201,11219.0
2016-02-01 10:45:00,106.6,106.67,106.51,106.54,19350.0,86.2605,86.3172,86.1877,86.212,19350.0
2016-02-01 10:50:00,106.53,106.55,106.41,106.45,11000.0,86.2039,86.2201,86.1068,86.1392,11000.0
2016-02-01 10:55:00,106.46,106.69,106.37,106.69,18640.0,86.1473,86.3334,86.0744,86.3334,18640.0
2016-02-01 11:00:00,106.7,106.74,106.63,106.71,9213.0,86.3415,86.3738,86.2848,86.3496,9213.0
2016-02-01 11:05:00,106.71,106.75,106.56,106.56,17898.0,86.3496,86.3819,86.2282,86.2282,17898.0
2016-02-01 11:10:00,106.55,106.66,106.46,106.63,18965.0,86.2201,86.3091,86.1473,86.2848,18965.0
2016-02-01 11:15:00,106.64,106.7,106.61,106.67,11012.0,86.2929,86.3415,86.2686,86.3172,11012.0
2016-02-01 11:20:00,106.64,106.65,106.47,106.5,8428.0,86.2929,86.301,86.1553,86.1796,8428.0
2016-02-01 11:25:00,106.49,106.72,106.49,106.72,12439.0,86.1715,86.3576,86.1715,86.3576,12439.0
2016-02-01 11:30:00,106.73,106.8,106.66,106.8,8401.0,86.3657,86.4224,86.3091,86.4224,8401.0
2016-02-01 11:35:00,106.81,106.91,106.81,106.85,8930.0,86.4305,86.5114,86.4305,86.4628,8930.0
2016-02-01 11:40:00,106.83,106.83,106.75,106.79,9723.0,86.4467,86.4467,86.3819,86.4143,9723.0
2016-02-01 11:45:00,106.78,106.89,106.78,106.85,14523.0,86.4062,86.4952,86.4062,86.4628,14523.0
2016-02-01 11:50:00,106.88,106.95,106.82,106.95,10300.0,86.4871,86.5438,86.4386,86.5438,10300.0
2016-02-01 11:55:00,106.93,107.04,106.9,107.03,18300.0,86.5276,86.6166,86.5033,86.6085,18300.0
2016-02-01 12:00:00,107.03,107.03,106.87,106.87,17011.0,86.6085,86.6085,86.479,86.479,17011.0
2016-02-01 12:05:00,106.87,106.89,106.74,106.74,7459.0,86.479,86.4952,86.3738,86.3738,7459.0
2016-02-01 12:10:00,106.75,106.94,106.75,106.91,6004.0,86.3819,86.5357,86.3819,86.5114,6004.0
2016-02-01 12:15:00,106.91,106.91,106.65,106.7,10885.0,86.5114,86.5114,86.301,86.3415,10885.0
2016-02-01 12:20:00,106.67,106.68,106.44,106.47,8225.0,86.3172,86.3253,86.1311,86.1553,8225.0
2016-02-01 12:25:00,106.48,106.48,106.35,106.38,9171.0,86.1634,86.1634,86.0582,86.0825,9171.0
2016-02-01 12:30:00,106.39,106.39,106.32,106.32,10649.0,86.0906,86.0906,86.034,86.034,10649.0
2016-02-01 12:35:00,106.32,106.41,106.3,106.38,15694.0,86.034,86.1068,86.0178,86.0825,15694.0
2016-02-01 12:40:00,106.38,106.46,106.34,106.42,16767.0,86.0825,86.1473,86.0502,86.1149,16767.0
2016-02-01 12:45:00,106.41,106.46,106.35,106.43,8215.0,86.1068,86.1473,86.0582,86.123,8215.0
2016-02-01 12:50:00,106.41,106.41,106.23,106.23,10528.0,86.1068,86.1068,85.9611,85.9611,10528.0
2016-02-01 12:55:00,106.25,106.3,106.24,106.27,9706.0,85.9773,86.0178,85.9692,85.9935,9706.0
2016-02-01 13:00:00,106.3,106.46,106.24,106.46,9286.0,86.0178,86.1473,85.9692,86.1473,9286.0
2016-02-01 13:05:00,106.47,106.48,106.36,106.36,16694.0,86.1553,86.1634,86.0663,86.0663,16694.0
2016-02-01 13:10:00,106.35,106.42,106.29,106.34,9586.0,86.0582,86.1149,86.0097,86.0502,9586.0
2016-02-01 13:15:00,106.37,106.39,106.33,106.33,7305.0,86.0744,86.0906,86.0421,86.0421,7305.0
2016-02-01 13:20:00,106.33,106.45,106.32,106.37,7853.0,86.0421,86.1392,86.034,86.0744,7853.0
2016-02-01 13:25:00,106.39,106.53,106.39,106.47,12395.0,86.0906,86.2039,86.0906,86.1553,12395.0
2016-02-01 13:30:00,106.47,106.47,106.39,106.42,11615.0,86.1553,86.1553,86.0906,86.1149,11615.0
2016-02-01 13:35:00,106.42,106.46,106.4,106.45,8601.0,86.1149,86.1473,86.0987,86.1392,8601.0
2016-02-01 13:40:00,106.45,106.51,106.38,106.4,11967.0,86.1392,86.1877,86.0825,86.0987,11967.0
2016-02-01 13:45:00,106.4,106.55,106.38,106.55,9712.0,86.0987,86.2201,86.0825,86.2201,9712.0
2016-02-01 13:50:00,106.54,106.54,106.38,106.44,15998.0,86.212,86.212,86.0825,86.1311,15998.0
2016-02-01 13:55:00,106.42,106.47,106.4,106.43,12156.0,86.1149,86.1553,86.0987,86.123,12156.0
2016-02-01 14:00:00,106.45,106.57,106.44,106.54,7642.0,86.1392,86.2363,86.1311,86.212,7642.0
2016-02-01 14:05:00,106.54,106.55,106.38,106.38,17178.0,86.212,86.2201,86.0825,86.0825,17178.0
2016-02-01 14:10:00,106.38,106.49,106.38,106.43,19301.0,86.0825,86.1715,86.0825,86.123,19301.0
2016-02-01 14:15:00,106.45,106.52,106.42,106.51,13049.0,86.1392,86.1958,86.1149,86.1877,13049.0
2016-02-01 14:20:00,106.52,106.52,106.45,106.49,10269.0,86.1958,86.1958,86.1392,86.1715,10269.0
2016-02-01 14:25:00,106.5,106.62,106.46,106.62,15003.0,86.1796,86.2767,86.1473,86.2767,15003.0
2016-02-01 14:30:00,106.61,106.74,106.6,106.62,15250.0,86.2686,86.3738,86.2605,86.2767,15250.0
2016-02-01 14:35:00,106.64,106.7,106.54,106.61,13076.0,86.2929,86.3415,86.212,86.2686,13076.0
2016-02-01 14:40:00,106.63,106.79,106.61,106.78,13341.0,86.2848,86.4143,86.2686,86.4062,13341.0
2016-02-01 14:45:00,106.79,106.82,106.68,106.72,17712.0,86.4143,86.4386,86.3253,86.3576,17712.0
2016-02-01 14:50:00,106.71,106.78,106.69,106.72,8863.0,86.3496,86.4062,86.3334,86.3576,8863.0
2016-02-01 14:55:00,106.72,106.75,106.67,106.72,19203.0,86.3576,86.3819,86.3172,86.3576,19203.0
2016-02-01 15:00:00,106.71,106.8,106.66,106.66,17888.0,86.3496,86.4224,86.3091,86.3091,17888.0
2016-02-01 15:05:00,106.66,106.75,106.64,106.72,19330.0,86.3091,86.3819,86.2929,86.3576,19330.0
2016-02-01 15:10:00,106.71,106.8,106.63,106.8,30654.0,86.3496,86.4224,86.2848,86.4224,30654.0
2016-02-01 15:15:00,106.79,107.06,106.76,107.05,33079.0,86.4143,86.6328,86.39,86.6247,33079.0
2016-02-01 15:20:00,107.06,107.1,106.99,107.1,20305.0,86.6328,86.6651,86.5761,86.6651,20305.0
2016-02-01 15:25:00,107.09,107.16,107.04,107.13,22095.0,86.657,86.7137,86.6166,86.6894,22095.0
2016-02-01 15:30:00,107.14,107.22,107.1,107.22,29024.0,86.6975,86.7622,86.6651,86.7622,29024.0
2016-02-01 15:35:00,107.23,107.34,107.19,107.21,42669.0,86.7703,86.8593,86.738,86.7542,42669.0
2016-02-01 15:40:00,107.2,107.31,107.18,107.31,28335.0,86.7461,86.8351,86.7299,86.8351,28335.0
2016-02-01 15:45:00,107.32,107.35,107.21,107.23,61319.0,86.8432,86.8674,86.7542,86.7703,61319.0
2016-02-01 15:50:00,107.23,107.27,107.1,107.1,58549.0,86.7703,86.8027,86.6651,86.6651,58549.0
2016-02-01 15:55:00,107.11,107.14,106.99,107.01,112136.0,86.6732,86.6975,86.5761,86.5923,112136.0
2016-02-02 09:30:00,105.5,106.09,105.5,106.06,47533.0,85.3704,85.8479,85.3704,85.8236,47533.0
2016-02-02 09:35:00,105.84,106.12,105.63,105.85,17774.0,85.6456,85.8721,85.4756,85.6536,17774.0
2016-02-02 09:40:00,105.95,105.95,105.73,105.79,9181.0,85.7346,85.7346,85.5565,85.6051,9181.0
2016-02-02 09:45:00,105.83,106.04,105.77,105.87,21000.0,85.6375,85.8074,85.5889,85.6698,21000.0
2016-02-02 09:50:00,105.89,106.02,105.78,105.88,12498.0,85.686,85.7912,85.597,85.6779,12498.0
2016-02-02 09:55:00,105.83,106.08,105.75,106.02,16895.0,85.6375,85.8398,85.5727,85.7912,16895.0
2016-02-02 10:00:00,106.0,106.01,105.77,105.91,20243.0,85.775,85.7831,85.5889,85.7022,20243.0
2016-02-02 10:05:00,105.91,105.91,105.68,105.75,22542.0,85.7022,85.7022,85.5161,85.5727,22542.0
2016-02-02 10:10:00,105.74,105.83,105.67,105.72,32376.0,85.5646,85.6375,85.508,85.5484,32376.0
2016-02-02 10:15:00,105.72,105.9,105.7,105.9,71734.0,85.5484,85.6941,85.5323,85.6941,71734.0
2016-02-02 10:20:00,105.89,105.93,105.82,105.85,26065.0,85.686,85.7184,85.6294,85.6536,26065.0
2016-02-02 10:25:00,105.85,105.87,105.7,105.82,17961.0,85.6536,85.6698,85.5323,85.6294,17961.0
2016-02-02 10:30:00,105.82,105.98,105.75,105.88,28478.0,85.6294,85.7588,85.5727,85.6779,28478.0
2016-02-02 10:35:00,105.9,106.05,105.87,106.0,17258.0,85.6941,85.8155,85.6698,85.775,17258.0
2016-02-02 10:40:00,106.0,106.0,105.79,105.89,23685.0,85.775,85.775,85.6051,85.686,23685.0
2016-02-02 10:45:00,105.89,105.89,105.74,105.74,14321.0,85.686,85.686,85.5646,85.5646,14321.0
2016-02-02 10:50:00,105.73,105.76,105.62,105.62,17083.0,85.5565,85.5808,85.4675,85.4675,17083.0
2016-02-02 10:55:00,105.64,105.68,105.5,105.54,25239.0,85.4837,85.5161,85.3704,85.4028,25239.0
2016-02-02 11:00:00,105.55,105.75,105.55,105.72,17982.0,85.4109,85.5727,85.4109,85.5484,17982.0
2016-02-02 11:05:00,105.71,105.93,105.68,105.86,16196.0,85.5404,85.7184,85.5161,85.6617,16196.0
2016-02-02 11:10:00,105.84,106.03,105.84,106.03,12029.0,85.6456,85.7993,85.6456,85.7993,12029.0
2016-02-02 11:15:00,105.98,106.12,105.96,105.96,13488.0,85.7588,85.8721,85.7427,85.7427,13488.0
2016-02-02 11:20:00,105.98,105.99,105.91,105.93,11231.0,85.7588,85.7669,85.7022,85.7184,11231.0
2016-02-02 11:25:00,105.94,105.98,105.91,105.95,10399.0,85.7265,85.7588,85.7022,85.7346,10399.0
2016-02-02 11:30:00,105.96,106.12,105.93,106.09,10549.0,85.7427,85.8721,85.7184,85.8479,10549.0
2016-02-02 11:35:00,106.11,106.22,106.05,106.2,13149.0,85.864,85.953,85.8155,85.9369,13149.0
2016-02-02 11:40:00,106.18,106.31,106.17,106.22,14742.0,85.9207,86.0259,85.9126,85.953,14742.0
2016-02-02 11:45:00,106.18,106.19,106.04,106.06,12293.0,85.9207,85.9288,85.8074,85.8236,12293.0
2016-02-02 11:50:00,106.04,106.15,106.03,106.13,6580.0,85.8074,85.8964,85.7993,85.8802,6580.0
2016-02-02 11:55:00,106.15,106.15,106.06,106.08,10100.0,85.8964,85.8964,85.8236,85.8398,10100.0
2016-02-02 12:00:00,106.08,106.16,105.89,105.9,11585.0,85.8398,85.9045,85.686,85.6941,11585.0
2016-02-02 12:05:00,105.9,105.9,105.73,105.74,12890.0,85.6941,85.6941,85.5565,85.5646,12890.0
2016-02-02 12:10:00,105.72,105.78,105.68,105.74,12982.0,85.5484,85.597,85.5161,85.5646,12982.0
2016-02-02 12:15:00,105.71,105.72,105.62,105.65,9401.0,85.5404,85.5484,85.4675,85.4918,9401.0
2016-02-02 12:20:00,105.67,105.72,105.65,105.72,7548.0,85.508,85.5484,85.4918,85.5484,7548.0
2016-02-02 12:25:00,105.71,105.77,105.69,105.73,8760.0,85.5404,85.5889,85.5242,85.5565,8760.0
2016-02-02 12:30:00,105.76,105.81,105.74,105.77,9999.0,85.5808,85.6213,85.5646,85.5889,9999.0
2016-02-02 12:35:00,105.77,105.96,105.75,105.96,13510.0,85.5889,85.7427,85.5727,85.7427,13510.0
2016-02-02 12:40:00,105.96,106.08,105.94,106.05,6951.0,85.7427,85.8398,85.7265,85.8155,6951.0
2016-02-02 12:45:00,106.08,106.23,106.08,106.13,14086.0,85.8398,85.9611,85.8398,85.8802,14086.0
2016-02-02 12:50:00,106.13,106.15,106.03,106.06,11239.0,85.8802,85.8964,85.7993,85.8236,11239.0
2016-02-02 12:55:00,106.06,106.09,105.92,106.0,13583.0,85.8236,85.8479,85.7103,85.775,13583.0
2016-02-02 13:00:00,106.01,106.05,105.97,105.98,9513.0,85.7831,85.8155,85.7507,85.7588,9513.0
2016-02-02 13:05:00,105.98,106.0,105.82,105.88,11998.0,85.7588,85.775,85.6294,85.6779,11998.0
2016-02-02 13:10:00,105.89,106.04,105.87,106.0,9266.0,85.686,85.8074,85.6698,85.775,9266.0
2016-02-02 13:15:00,106.03,106.08,105.99,106.07,6900.0,85.7993,85.8398,85.7669,85.8317,6900.0
2016-02-02 13:20:00,106.06,106.1,105.99,106.05,6624.0,85.8236,85.8559,85.7669,85.8155,6624.0
2016-02-02 13:25:00,106.08,106.26,106.07,106.2,11404.0,85.8398,85.9854,85.8317,85.9369,11404.0
2016-02-02 13:30:00,106.16,106.19,106.09,106.13,6823.0,85.9045,85.9288,85.8479,85.8802,6823.0
2016-02-02 13:35:00,106.1,106.13,106.02,106.08,9267.0,85.8559,85.8802,85.7912,85.8398,9267.0
2016-02-02 13:40:00,106.08,106.13,106.0,106.1,10514.0,85.8398,85.8802,85.775,85.8559,10514.0
2016-02-02 13:45:00,106.11,106.11,106.01,106.01,7919.0,85.864,85.864,85.7831,85.7831,7919.0
2016-02-02 13:50:00,106.01,106.02,105.93,105.98,13999.0,85.7831,85.7912,85.7184,85.7588,13999.0
2016-02-02 13:55:00,105.99,106.01,105.83,105.91,15287.0,85.7669,85.7831,85.6375,85.7022,15287.0
2016-02-02 14:00:00,105.92,106.04,105.92,105.99,14943.0,85.7103,85.8074,85.7103,85.7669,14943.0
2016-02-02 14:05:00,105.97,106.01,105.89,105.94,14757.0,85.7507,85.7831,85.686,85.7265,14757.0
2016-02-02 14:10:00,105.93,106.02,105.9,106.01,18057.0,85.7184,85.7912,85.6941,85.7831,18057.0
2016-02-02 14:15:00,105.98,106.22,105.96,106.16,17972.0,85.7588,85.953,85.7427,85.9045,17972.0
2016-02-02 14:20:00,106.13,106.18,105.98,105.99,13422.0,85.8802,85.9207,85.7588,85.7669,13422.0
2016-02-02 14:25:00,106.0,106.09,105.97,106.05,9804.0,85.775,85.8479,85.7507,85.8155,9804.0
2016-02-02 14:30:00,106.07,106.13,106.0,106.12,17100.0,85.8317,85.8802,85.775,85.8721,17100.0
2016-02-02 14:35:00,106.13,106.3,106.07,106.24,19462.0,85.8802,86.0178,85.8317,85.9692,19462.0
2016-02-02 14:40:00,106.24,106.26,106.19,106.24,11129.0,85.9692,85.9854,85.9288,85.9692,11129.0
2016-02-02 14:45:00,106.23,106.28,106.19,106.28,16628.0,85.9611,86.0016,85.9288,86.0016,16628.0
2016-02-02 14:50:00,106.28,106.44,106.25,106.31,16149.0,86.0016,86.1311,85.9773,86.0259,16149.0
2016-02-02 14:55:00,106.32,106.34,106.15,106.15,11639.0,86.034,86.0502,85.8964,85.8964,11639.0
2016-02-02 15:00:00,106.14,106.14,106.0,106.03,13907.0,85.8883,85.8883,85.775,85.7993,13907.0
2016-02-02 15:05:00,106.04,106.06,105.86,105.86,15279.0,85.8074,85.8236,85.6617,85.6617,15279.0
2016-02-02 15:10:00,105.84,105.92,105.83,105.88,20410.0,85.6456,85.7103,85.6375,85.6779,20410.0
2016-02-02 15:15:00,105.89,106.03,105.89,105.94,19207.0,85.686,85.7993,85.686,85.7265,19207.0
2016-02-02 15:20:00,105.93,105.93,105.79,105.89,23707.0,85.7184,85.7184,85.6051,85.686,23707.0
2016-02-02 15:25:00,105.91,105.98,105.84,105.92,20497.0,85.7022,85.7588,85.6456,85.7103,20497.0
2016-02-02 15:30:00,105.93,106.12,105.91,106.11,25359.0,85.7184,85.8721,85.7022,85.864,25359.0
2016-02-02 15:35:00,106.1,106.19,106.01,106.11,23114.0,85.8559,85.9288,85.7831,85.864,23114.0
2016-02-02 15:40:00,106.12,106.24,106.11,106.17,22402.0,85.8721,85.9692,85.864,85.9126,22402.0
2016-02-02 15:45:00,106.16,106.19,106.01,106.19,31025.0,85.9045,85.9288,85.7831,85.9288,31025.0
2016-02-02 15:50:00,106.18,106.21,106.05,106.15,29927.0,85.9207,85.945,85.8155,85.8964,29927.0
2016-02-02 15:55:00,106.15,106.18,106.01,106.05,80636.0,85.8964,85.9207,85.7831,85.8155,80636.0
2016-02-03 09:30:00,106.35,106.53,106.25,106.31,30382.0,86.0582,86.2039,85.9773,86.0259,30382.0
2016-02-03 09:35:00,106.32,106.37,106.07,106.33,8957.0,86.034,86.0744,85.8317,86.0421,8957.0
2016-02-03 09:40:00,106.32,106.39,106.14,106.2,18058.0,86.034,86.0906,85.8883,85.9369,18058.0
2016-02-03 09:45:00,106.17,106.2,105.83,105.93,15474.0,85.9126,85.9369,85.6375,85.7184,15474.0
2016-02-03 09:50:00,105.94,106.0,105.72,105.86,19880.0,85.7265,85.775,85.5484,85.6617,19880.0
2016-02-03 09:55:00,105.84,106.14,105.73,106.03,19543.0,85.6456,85.8883,85.5565,85.7993,19543.0
2016-02-03 10:00:00,106.0,106.03,105.44,105.54,19655.0,85.775,85.7993,85.3219,85.4028,19655.0
2016-02-03 10:05:00,105.49,105.58,105.18,105.25,41488.0,85.3623,85.4352,85.1115,85.1681,41488.0
2016-02-03 10:10:00,105.27,105.33,105.02,105.06,60496.0,85.1843,85.2329,84.982,85.0144,60496.0
2016-02-03 10:15:00,105.11,105.41,105.04,105.37,33105.0,85.0548,85.2976,84.9982,85.2652,33105.0
2016-02-03 10:20:00,105.37,105.57,105.33,105.51,53361.0,85.2652,85.4271,85.2329,85.3785,53361.0
2016-02-03 10:25:00,105.54,105.54,105.14,105.21,28220.0,85.4028,85.4028,85.0791,85.1358,28220.0
2016-02-03 10:30:00,105.15,105.18,104.94,105.1,27160.0,85.0872,85.1115,84.9173,85.0467,27160.0
2016-02-03 10:35:00,105.03,105.08,104.74,104.88,37800.0,84.9901,85.0306,84.7554,84.8687,37800.0
2016-02-03 10:40:00,104.86,104.96,104.83,104.93,16811.0,84.8525,84.9335,84.8283,84.9092,16811.0
2016-02-03 10:45:00,104.9,105.01,104.84,104.84,31829.0,84.8849,84.9739,84.8364,84.8364,31829.0
2016-02-03 10:50:00,104.84,105.1,104.84,105.09,23942.0,84.8364,85.0467,84.8364,85.0387,23942.0
2016-02-03 10:55:00,105.07,105.38,105.07,105.24,18249.0,85.0225,85.2733,85.0225,85.16,18249.0
2016-02-03 11:00:00,105.26,105.3,105.1,105.1,14231.0,85.1762,85.2086,85.0467,85.0467,14231.0
2016-02-03 11:05:00,105.14,105.18,104.87,105.03,10286.0,85.0791,85.1115,84.8606,84.9901,10286.0
2016-02-03 11:10:00,105.01,105.1,104.86,105.05,10580.0,84.9739,85.0467,84.8525,85.0063,10580.0
2016-02-03 11:15:00,105.0,105.09,104.88,105.06,16400.0,84.9658,85.0387,84.8687,85.0144,16400.0
2016-02-03 11:20:00,105.08,105.27,104.99,105.09,14226.0,85.0306,85.1843,84.9577,85.0387,14226.0
2016-02-03 11:25:00,105.11,105.36,105.03,105.26,16224.0,85.0548,85.2571,84.9901,85.1762,16224.0
2016-02-03 11:30:00,105.26,105.39,105.19,105.26,17172.0,85.1762,85.2814,85.1196,85.1762,17172.0
2016-02-03 11:35:00,105.27,105.51,105.14,105.46,16912.0,85.1843,85.3785,85.0791,85.3381,16912.0
2016-02-03 11:40:00,105.53,105.75,105.53,105.63,16615.0,85.3947,85.5727,85.3947,85.4756,16615.0
2016-02-03 11:45:00,105.6,105.77,105.6,105.67,14598.0,85.4513,85.5889,85.4513,85.508,14598.0
2016-02-03 11:50:00,105.68,105.73,105.46,105.56,15004.0,85.5161,85.5565,85.3381,85.419,15004.0
2016-02-03 11:55:00,105.55,105.73,105.55,105.69,13645.0,85.4109,85.5565,85.4109,85.5242,13645.0
2016-02-03 12:00:00,105.73,105.88,105.71,105.76,10766.0,85.5565,85.6779,85.5404,85.5808,10766.0
2016-02-03 12:05:00,105.69,105.72,105.5,105.66,9366.0,85.5242,85.5484,85.3704,85.4999,9366.0
2016-02-03 12:10:00,105.64,105.66,105.43,105.48,14197.0,85.4837,85.4999,85.3138,85.3542,14197.0
2016-02-03 12:15:00,105.46,105.61,105.42,105.42,7187.0,85.3381,85.4594,85.3057,85.3057,7187.0
2016-02-03 12:20:00,105.43,105.73,105.4,105.66,8735.0,85.3138,85.5565,85.2895,85.4999,8735.0
2016-02-03 12:25:00,105.7,105.7,105.56,105.63,6200.0,85.5323,85.5323,85.419,85.4756,6200.0
2016-02-03 12:30:00,105.6,105.61,105.33,105.37,11346.0,85.4513,85.4594,85.2329,85.2652,11346.0
2016-02-03 12:35:00,105.39,105.56,105.39,105.49,10910.0,85.2814,85.419,85.2814,85.3623,10910.0
2016-02-03 12:40:00,105.49,105.51,105.36,105.36,6019.0,85.3623,85.3785,85.2571,85.2571,6019.0
2016-02-03 12:45:00,105.39,105.5,105.31,105.47,9236.0,85.2814,85.3704,85.2167,85.3461,9236.0
2016-02-03 12:50:00,105.49,105.51,105.37,105.48,5957.0,85.3623,85.3785,85.2652,85.3542,5957.0
2016-02-03 12:55:00,105.45,105.66,105.45,105.63,5310.0,85.33,85.4999,85.33,85.4756,5310.0
2016-02-03 13:00:00,105.6,105.75,105.56,105.59,19006.0,85.4513,85.5727,85.419,85.4433,19006.0
2016-02-03 13:05:00,105.6,105.67,105.51,105.51,12327.0,85.4513,85.508,85.3785,85.3785,12327.0
2016-02-03 13:10:00,105.53,105.64,105.48,105.59,12073.0,85.3947,85.4837,85.3542,85.4433,12073.0
2016-02-03 13:15:00,105.6,105.7,105.57,105.63,15299.0,85.4513,85.5323,85.4271,85.4756,15299.0
2016-02-03 13:20:00,105.62,105.62,105.41,105.54,7710.0,85.4675,85.4675,85.2976,85.4028,7710.0
2016-02-03 13:25:00,105.57,105.61,105.47,105.53,7165.0,85.4271,85.4594,85.3461,85.3947,7165.0
2016-02-03 13:30:00,105.54,105.54,105.41,105.42,5755.0,85.4028,85.4028,85.2976,85.3057,5755.0
2016-02-03 13:35:00,105.39,105.39,105.27,105.3,11384.0,85.2814,85.2814,85.1843,85.2086,11384.0
2016-02-03 13:40:00,105.31,105.4,105.27,105.38,14797.0,85.2167,85.2895,85.1843,85.2733,14797.0
2016-02-03 13:45:00,105.39,105.5,105.36,105.41,7946.0,85.2814,85.3704,85.2571,85.2976,7946.0
2016-02-03 13:50:00,105.42,105.46,105.33,105.42,7124.0,85.3057,85.3381,85.2329,85.3057,7124.0
2016-02-03 13:55:00,105.38,105.45,105.3,105.3,14005.0,85.2733,85.33,85.2086,85.2086,14005.0
2016-02-03 14:00:00,105.32,105.49,105.32,105.45,12652.0,85.2248,85.3623,85.2248,85.33,12652.0
2016-02-03 14:05:00,105.42,105.6,105.39,105.57,9280.0,85.3057,85.4513,85.2814,85.4271,9280.0
2016-02-03 14:10:00,105.55,105.72,105.48,105.66,18697.0,85.4109,85.5484,85.3542,85.4999,18697.0
2016-02-03 14:15:00,105.68,105.71,105.53,105.58,7903.0,85.5161,85.5404,85.3947,85.4352,7903.0
2016-02-03 14:20:00,105.59,106.23,105.56,106.23,20807.0,85.4433,85.9611,85.419,85.9611,20807.0
2016-02-03 14:25:00,106.25,106.71,106.15,106.59,20278.0,85.9773,86.3496,85.8964,86.2525,20278.0
2016-02-03 14:30:00,106.65,106.71,106.54,106.64,16826.0,86.301,86.3496,86.212,86.2929,16826.0
2016-02-03 14:35:00,106.6,106.74,106.6,106.7,12770.0,86.2605,86.3738,86.2605,86.3415,12770.0
2016-02-03 14:40:00,106.72,106.97,106.64,106.92,20540.0,86.3576,86.5599,86.2929,86.5195,20540.0
2016-02-03 14:45:00,106.96,107.16,106.95,107.09,23142.0,86.5519,86.7137,86.5438,86.657,23142.0
2016-02-03 14:50:00,107.03,107.06,106.82,106.93,20008.0,86.6085,86.6328,86.4386,86.5276,20008.0
2016-02-03 14:55:00,106.97,107.16,106.96,107.08,14329.0,86.5599,86.7137,86.5519,86.649,14329.0
2016-02-03 15:00:00,107.07,107.12,106.97,107.1,28907.0,86.6409,86.6813,86.5599,86.6651,28907.0
2016-02-03 15:05:00,107.1,107.38,107.08,107.3,37150.0,86.6651,86.8917,86.649,86.827,37150.0
2016-02-03 15:10:00,107.33,107.51,107.25,107.31,29043.0,86.8513,86.9969,86.7865,86.8351,29043.0
2016-02-03 15:15:00,107.34,107.34,107.08,107.23,19575.0,86.8593,86.8593,86.649,86.7703,19575.0
2016-02-03 15:20:00,107.21,107.33,107.07,107.25,17415.0,86.7542,86.8513,86.6409,86.7865,17415.0
2016-02-03 15:25:00,107.24,107.28,106.85,106.85,23471.0,86.7784,86.8108,86.4628,86.4628,23471.0
2016-02-03 15:30:00,106.89,107.0,106.81,106.89,21140.0,86.4952,86.5842,86.4305,86.4952,21140.0
2016-02-03 15:35:00,106.9,106.93,106.64,106.75,24278.0,86.5033,86.5276,86.2929,86.3819,24278.0
2016-02-03 15:40:00,106.72,106.98,106.67,106.98,22637.0,86.3576,86.568,86.3172,86.568,22637.0
2016-02-03 15:45:00,106.94,106.97,106.82,106.82,39244.0,86.5357,86.5599,86.4386,86.4386,39244.0
2016-02-03 15:50:00,106.84,106.97,106.84,106.89,37942.0,86.4548,86.5599,86.4548,86.4952,37942.0
2016-02-03 15:55:00,106.89,106.91,106.68,106.9,144910.0,86.4952,86.5114,86.3253,86.5033,144910.0
2016-02-04 09:30:00,106.76,107.28,106.69,107.1,29016.0,86.39,86.8108,86.3334,86.6651,29016.0
2016-02-04 09:35:00,107.12,107.44,106.9,107.39,23954.0,86.6813,86.9403,86.5033,86.8998,23954.0
2016-02-04 09:40:00,107.39,107.39,107.06,107.15,29252.0,86.8998,86.8998,86.6328,86.7056,29252.0
2016-02-04 09:45:00,107.11,107.43,107.07,107.4,16434.0,86.6732,86.9322,86.6409,86.9079,16434.0
2016-02-04 09:50:00,107.38,107.57,107.38,107.45,14967.0,86.8917,87.0455,86.8917,86.9484,14967.0
2016-02-04 09:55:00,107.43,107.45,107.21,107.28,10174.0,86.9322,86.9484,86.7542,86.8108,10174.0
2016-02-04 10:00:00,107.28,107.28,106.59,106.69,26266.0,86.8108,86.8108,86.2525,86.3334,26266.0
2016-02-04 10:05:00,106.74,107.18,106.74,107.18,11200.0,86.3738,86.7299,86.3738,86.7299,11200.0
2016-02-04 10:10:00,107.17,107.49,107.14,107.49,8491.0,86.7218,86.9807,86.6975,86.9807,8491.0
2016-02-04 10:15:00,107.49,107.57,107.39,107.45,9297.0,86.9807,87.0455,86.8998,86.9484,9297.0
2016-02-04 10:20:00,107.41,107.41,107.17,107.18,14553.0,86.916,86.916,86.7218,86.7299,14553.0
2016-02-04 10:25:00,107.15,107.2,106.9,106.94,17089.0,86.7056,86.7461,86.5033,86.5357,17089.0
2016-02-04 10:30:00,106.91,106.98,106.79,106.96,25876.0,86.5114,86.568,86.4143,86.5519,25876.0
2016-02-04 10:35:00,106.92,106.98,106.85,106.96,42602.0,86.5195,86.568,86.4628,86.5519,42602.0
2016-02-04 10:40:00,106.93,107.15,106.9,107.13,12136.0,86.5276,86.7056,86.5033,86.6894,12136.0
2016-02-04 10:45:00,107.15,107.31,107.11,107.31,17071.0,86.7056,86.8351,86.6732,86.8351,17071.0
2016-02-04 10:50:00,107.35,107.43,107.28,107.34,11384.0,86.8674,86.9322,86.8108,86.8593,11384.0
2016-02-04 10:55:00,107.38,107.48,107.27,107.4,15085.0,86.8917,86.9726,86.8027,86.9079,15085.0
2016-02-04 11:00:00,107.34,107.39,107.02,107.02,11630.0,86.8593,86.8998,86.6004,86.6004,11630.0
2016-02-04 11:05:00,107.03,107.3,107.0,107.12,13851.0,86.6085,86.827,86.5842,86.6813,13851.0
2016-02-04 11:10:00,107.11,107.27,107.11,107.27,9815.0,86.6732,86.8027,86.6732,86.8027,9815.0
2016-02-04 11:15:00,107.27,107.36,107.17,107.21,25471.0,86.8027,86.8755,86.7218,86.7542,25471.0
2016-02-04 11:20:00,107.22,107.32,107.15,107.28,7887.0,86.7622,86.8432,86.7056,86.8108,7887.0
2016-02-04 11:25:00,107.26,107.27,107.09,107.13,7028.0,86.7946,86.8027,86.657,86.6894,7028.0
2016-02-04 11:30:00,107.13,107.16,106.99,107.14,11583.0,86.6894,86.7137,86.5761,86.6975,11583.0
2016-02-04 11:35:00,107.12,107.14,107.0,107.01,6551.0,86.6813,86.6975,86.5842,86.5923,6551.0
2016-02-04 11:40:00,107.02,107.03,106.82,106.89,7496.0,86.6004,86.6085,86.4386,86.4952,7496.0
2016-02-04 11:45:00,106.9,106.91,106.6,106.8,11089.0,86.5033,86.5114,86.2605,86.4224,11089.0
2016-02-04 11:50:00,106.79,106.84,106.71,106.74,11889.0,86.4143,86.4548,86.3496,86.3738,11889.0
2016-02-04 11:55:00,106.73,106.8,106.61,106.63,10000.0,86.3657,86.4224,86.2686,86.2848,10000.0
2016-02-04 12:00:00,106.68,106.81,106.63,106.79,7417.0,86.3253,86.4305,86.2848,86.4143,7417.0
2016-02-04 12:05:00,106.78,107.07,106.71,107.04,9383.0,86.4062,86.6409,86.3496,86.6166,9383.0
2016-02-04 12:10:00,107.04,107.14,106.99,107.07,7325.0,86.6166,86.6975,86.5761,86.6409,7325.0
2016-02-04 12:15:00,107.09,107.34,107.09,107.31,10977.0,86.657,86.8593,86.657,86.8351,10977.0
2016-02-04 12:20:00,107.35,107.35,107.13,107.13,7178.0,86.8674,86.8674,86.6894,86.6894,7178.0
2016-02-04 12:25:00,107.25,107.32,107.08,107.16,22674.0,86.7865,86.8432,86.649,86.7137,22674.0
2016-02-04 12:30:00,107.09,107.14,106.92,107.01,7082.0,86.657,86.6975,86.5195,86.5923,7082.0
2016-02-04 12:35:00,107.01,107.23,107.01,107.17,8040.0,86.5923,86.7703,86.5923,86.7218,8040.0
2016-02-04 12:40:00,107.21,107.3,107.05,107.12,5624.0,86.7542,86.827,86.6247,86.6813,5624.0
2016-02-04 12:45:00,107.14,107.16,107.01,107.16,4674.0,86.6975,86.7137,86.5923,86.7137,4674.0
2016-02-04 12:50:00,107.21,107.21,106.97,107.08,6371.0,86.7542,86.7542,86.5599,86.649,6371.0
2016-02-04 12:55:00,107.05,107.18,107.05,107.09,5294.0,86.6247,86.7299,86.6247,86.657,5294.0
2016-02-04 13:00:00,107.11,107.22,107.04,107.21,9741.0,86.6732,86.7622,86.6166,86.7542,9741.0
2016-02-04 13:05:00,107.17,107.28,107.17,107.28,11840.0,86.7218,86.8108,86.7218,86.8108,11840.0
2016-02-04 13:10:00,107.26,107.4,107.26,107.27,5879.0,86.7946,86.9079,86.7946,86.8027,5879.0
2016-02-04 13:15:00,107.29,107.36,107.28,107.29,23382.0,86.8189,86.8755,86.8108,86.8189,23382.0
2016-02-04 13:20:00,107.28,107.42,107.27,107.27,13823.0,86.8108,86.9241,86.8027,86.8027,13823.0
2016-02-04 13:25:00,107.26,107.38,107.23,107.32,13861.0,86.7946,86.8917,86.7703,86.8432,13861.0
2016-02-04 13:30:00,107.32,107.41,107.32,107.35,13733.0,86.8432,86.916,86.8432,86.8674,13733.0
2016-02-04 13:35:00,107.35,107.46,107.23,107.26,15765.0,86.8674,86.9565,86.7703,86.7946,15765.0
2016-02-04 13:40:00,107.24,107.24,107.07,107.09,10109.0,86.7784,86.7784,86.6409,86.657,10109.0
2016-02-04 13:45:00,107.11,107.11,106.99,107.01,8911.0,86.6732,86.6732,86.5761,86.5923,8911.0
2016-02-04 13:50:00,107.0,107.13,106.97,107.02,11976.0,86.5842,86.6894,86.5599,86.6004,11976.0
2016-02-04 13:55:00,107.02,107.1,106.91,106.94,13204.0,86.6004,86.6651,86.5114,86.5357,13204.0
2016-02-04 14:00:00,106.94,106.96,106.75,106.76,11532.0,86.5357,86.5519,86.3819,86.39,11532.0
2016-02-04 14:05:00,106.76,106.83,106.66,106.68,11223.0,86.39,86.4467,86.3091,86.3253,11223.0
2016-02-04 14:10:00,106.66,106.79,106.63,106.79,11194.0,86.3091,86.4143,86.2848,86.4143,11194.0
2016-02-04 14:15:00,106.8,106.87,106.73,106.8,12085.0,86.4224,86.479,86.3657,86.4224,12085.0
2016-02-04 14:20:00,106.83,106.86,106.71,106.76,10233.0,86.4467,86.4709,86.3496,86.39,10233.0
2016-02-04 14:25:00,106.8,106.89,106.66,106.73,12363.0,86.4224,86.4952,86.3091,86.3657,12363.0
2016-02-04 14:30:00,106.68,106.77,106.65,106.69,11223.0,86.3253,86.3981,86.301,86.3334,11223.0
2016-02-04 14:35:00,106.72,106.84,106.6,106.61,13492.0,86.3576,86.4548,86.2605,86.2686,13492.0
2016-02-04 14:40:00,106.6,106.83,106.59,106.74,14686.0,86.2605,86.4467,86.2525,86.3738,14686.0
2016-02-04 14:45:00,106.7,106.82,106.7,106.8,8043.0,86.3415,86.4386,86.3415,86.4224,8043.0
2016-02-04 14:50:00,106.79,106.79,106.6,106.6,14961.0,86.4143,86.4143,86.2605,86.2605,14961.0
2016-02-04 14:55:00,106.65,106.98,106.65,106.98,15900.0,86.301,86.568,86.301,86.568,15900.0
2016-02-04 15:00:00,106.98,107.0,106.88,106.89,15768.0,86.568,86.5842,86.4871,86.4952,15768.0
2016-02-04 15:05:00,106.89,106.94,106.82,106.89,28115.0,86.4952,86.5357,86.4386,86.4952,28115.0
2016-02-04 15:10:00,106.91,107.03,106.77,107.03,19783.0,86.5114,86.6085,86.3981,86.6085,19783.0
2016-02-04 15:15:00,107.02,107.19,107.0,107.06,18495.0,86.6004,86.738,86.5842,86.6328,18495.0
2016-02-04 15:20:00,107.03,107.15,107.03,107.1,11594.0,86.6085,86.7056,86.6085,86.6651,11594.0
2016-02-04 15:25:00,107.11,107.12,107.01,107.04,23424.0,86.6732,86.6813,86.5923,86.6166,23424.0
2016-02-04 15:30:00,107.06,107.08,106.9,106.93,22088.0,86.6328,86.649,86.5033,86.5276,22088.0
2016-02-04 15:35:00,106.94,107.08,106.93,107.08,22703.0,86.5357,86.649,86.5276,86.649,22703.0
2016-02-04 15:40:00,107.09,107.24,107.0,107.21,22128.0,86.657,86.7784,86.5842,86.7542,22128.0
2016-02-04 15:45:00,107.21,107.38,107.21,107.3,41183.0,86.7542,86.8917,86.7542,86.827,41183.0
2016-02-04 15:50:00,107.33,107.43,107.28,107.43,43404.0,86.8513,86.9322,86.8108,86.9322,43404.0
2016-02-04 15:55:00,107.44,107.54,107.42,107.49,114975.0,86.9403,87.0212,86.9241,86.9807,114975.0
2016-02-05 09:30:00,107.49,107.98,107.36,107.36,49436.0,86.9807,87.3772,86.8755,86.8755,49436.0
2016-02-05 09:35:00,107.45,107.94,107.32,107.77,22311.0,86.9484,87.3449,86.8432,87.2073,22311.0
2016-02-05 09:40:00,107.7,108.0,107.68,108.0,28322.0,87.1507,87.3934,87.1345,87.3934,28322.0
2016-02-05 09:45:00,107.96,108.0,107.42,107.47,27108.0,87.3611,87.3934,86.9241,86.9645,27108.0
2016-02-05 09:50:00,107.42,107.64,107.4,107.5,45064.0,86.9241,87.1021,86.9079,86.9888,45064.0
2016-02-05 09:55:00,107.5,107.75,107.42,107.57,55500.0,86.9888,87.1911,86.9241,87.0455,55500.0
2016-02-05 10:00:00,107.59,107.91,107.59,107.79,28344.0,87.0616,87.3206,87.0616,87.2235,28344.0
2016-02-05 10:05:00,107.8,107.84,107.67,107.71,17752.0,87.2316,87.2639,87.1264,87.1588,17752.0
2016-02-05 10:10:00,107.71,107.88,107.71,107.76,15879.0,87.1588,87.2963,87.1588,87.1992,15879.0
2016-02-05 10:15:00,107.75,107.96,107.71,107.92,32178.0,87.1911,87.3611,87.1588,87.3287,32178.0
2016-02-05 10:20:00,107.92,107.95,107.45,107.45,45943.0,87.3287,87.353,86.9484,86.9484,45943.0
2016-02-05 10:25:00,107.44,107.44,107.12,107.12,24298.0,86.9403,86.9403,86.6813,86.6813,24298.0
2016-02-05 10:30:00,107.09,107.34,107.08,107.25,39275.0,86.657,86.8593,86.649,86.7865,39275.0
2016-02-05 10:35:00,107.3,107.47,107.3,107.46,13477.0,86.827,86.9645,86.827,86.9565,13477.0
2016-02-05 10:40:00,107.44,107.6,107.35,107.48,19393.0,86.9403,87.0697,86.8674,86.9726,19393.0
2016-02-05 10:45:00,107.44,107.56,107.43,107.43,14130.0,86.9403,87.0374,86.9322,86.9322,14130.0
2016-02-05 10:50:00,107.44,107.44,107.24,107.25,17438.0,86.9403,86.9403,86.7784,86.7865,17438.0
2016-02-05 10:55:00,107.23,107.32,106.75,106.83,28651.0,86.7703,86.8432,86.3819,86.4467,28651.0
2016-02-05 11:00:00,106.84,106.96,106.84,106.92,11381.0,86.4548,86.5519,86.4548,86.5195,11381.0
2016-02-05 11:05:00,106.92,107.01,106.8,106.97,9023.0,86.5195,86.5923,86.4224,86.5599,9023.0
2016-02-05 11:10:00,106.95,107.16,106.85,107.16,14317.0,86.5438,86.7137,86.4628,86.7137,14317.0
2016-02-05 11:15:00,107.12,107.21,106.93,106.96,9777.0,86.6813,86.7542,86.5276,86.5519,9777.0
2016-02-05 11:20:00,106.98,107.04,106.66,106.68,14416.0,86.568,86.6166,86.3091,86.3253,14416.0
2016-02-05 11:25:00,106.69,106.8,106.57,106.71,14584.0,86.3334,86.4224,86.2363,86.3496,14584.0
2016-02-05 11:30:00,106.69,106.8,106.6,106.7,10506.0,86.3334,86.4224,86.2605,86.3415,10506.0
2016-02-05 11:35:00,106.7,106.7,106.51,106.52,15642.0,86.3415,86.3415,86.1877,86.1958,15642.0
2016-02-05 11:40:00,106.52,106.63,106.32,106.43,20038.0,86.1958,86.2848,86.034,86.123,20038.0
2016-02-05 11:45:00,106.46,106.74,106.42,106.74,10157.0,86.1473,86.3738,86.1149,86.3738,10157.0
2016-02-05 11:50:00,106.72,106.82,106.71,106.8,13994.0,86.3576,86.4386,86.3496,86.4224,13994.0
2016-02-05 11:55:00,106.77,106.78,106.54,106.72,14081.0,86.3981,86.4062,86.212,86.3576,14081.0
2016-02-05 12:00:00,106.77,106.81,106.5,106.58,22135.0,86.3981,86.4305,86.1796,86.2444,22135.0
2016-02-05 12:05:00,106.54,106.59,106.33,106.39,38900.0,86.212,86.2525,86.0421,86.0906,38900.0
2016-02-05 12:10:00,106.39,106.4,106.25,106.33,27192.0,86.0906,86.0987,85.9773,86.0421,27192.0
2016-02-05 12:15:00,106.33,106.35,106.2,106.28,46374.0,86.0421,86.0582,85.9369,86.0016,46374.0
2016-02-05 12:20:00,106.27,106.34,106.21,106.29,42674.0,85.9935,86.0502,85.945,86.0097,42674.0
2016-02-05 12:25:00,106.29,106.42,106.19,106.42,25729.0,86.0097,86.1149,85.9288,86.1149,25729.0
2016-02-05 12:30:00,106.41,106.52,106.36,106.41,25860.0,86.1068,86.1958,86.0663,86.1068,25860.0
2016-02-05 12:35:00,106.41,106.45,106.28,106.38,13073.0,86.1068,86.1392,86.0016,86.0825,13073.0
2016-02-05 12:40:00,106.36,106.48,106.35,106.39,20416.0,86.0663,86.1634,86.0582,86.0906,20416.0
2016-02-05 12:45:00,106.39,106.48,106.17,106.18,32982.0,86.0906,86.1634,85.9126,85.9207,32982.0
2016-02-05 12:50:00,106.16,106.32,106.15,106.23,28767.0,85.9045,86.034,85.8964,85.9611,28767.0
2016-02-05 12:55:00,106.23,106.35,106.06,106.27,25921.0,85.9611,86.0582,85.8236,85.9935,25921.0
2016-02-05 13:00:00,106.25,106.34,106.15,106.21,19544.0,85.9773,86.0502,85.8964,85.945,19544.0
2016-02-05 13:05:00,106.19,106.26,106.12,106.23,19415.0,85.9288,85.9854,85.8721,85.9611,19415.0
2016-02-05 13:10:00,106.23,106.23,106.11,106.13,25560.0,85.9611,85.9611,85.864,85.8802,25560.0
2016-02-05 13:15:00,106.11,106.26,106.08,106.17,16724.0,85.864,85.9854,85.8398,85.9126,16724.0
2016-02-05 13:20:00,106.16,106.31,106.1,106.31,19393.0,85.9045,86.0259,85.8559,86.0259,19393.0
2016-02-05 13:25:00,106.34,106.46,106.28,106.34,21535.0,86.0502,86.1473,86.0016,86.0502,21535.0
2016-02-05 13:30:00,106.31,106.31,106.23,106.24,19075.0,86.0259,86.0259,85.9611,85.9692,19075.0
2016-02-05 13:35:00,106.23,106.26,106.13,106.14,22472.0,85.9611,85.9854,85.8802,85.8883,22472.0
2016-02-05 13:40:00,106.13,106.2,106.13,106.17,16114.0,85.8802,85.9369,85.8802,85.9126,16114.0
2016-02-05 13:45:00,106.2,106.22,106.03,106.09,54456.0,85.9369,85.953,85.7993,85.8479,54456.0
2016-02-05 13:50:00,106.08,106.25,106.06,106.25,26300.0,85.8398,85.9773,85.8236,85.9773,26300.0
2016-02-05 13:55:00,106.24,106.28,106.16,106.25,24163.0,85.9692,86.0016,85.9045,85.9773,24163.0
2016-02-05 14:00:00,106.28,106.32,106.18,106.28,18779.0,86.0016,86.034,85.9207,86.0016,18779.0
2016-02-05 14:05:00,106.31,106.31,106.14,106.25,19821.0,86.0259,86.0259,85.8883,85.9773,19821.0
2016-02-05 14:10:00,106.24,106.24,106.09,106.17,16576.0,85.9692,85.9692,85.8479,85.9126,16576.0
2016-02-05 14:15:00,106.19,106.27,106.1,106.22,14281.0,85.9288,85.9935,85.8559,85.953,14281.0
2016-02-05 14:20:00,106.22,106.27,106.06,106.24,10958.0,85.953,85.9935,85.8236,85.9692,10958.0
2016-02-05 14:25:00,106.25,106.25,106.13,106.22,14425.0,85.9773,85.9773,85.8802,85.953,14425.0
2016-02-05 14:30:00,106.19,106.28,106.17,106.18,30443.0,85.9288,86.0016,85.9126,85.9207,30443.0
2016-02-05 14:35:00,106.2,106.28,106.17,106.18,14754.0,85.9369,86.0016,85.9126,85.9207,14754.0
2016-02-05 14:40:00,106.16,106.2,106.05,106.05,18153.0,85.9045,85.9369,85.8155,85.8155,18153.0
2016-02-05 14:45:00,106.08,106.25,106.06,106.2,26355.0,85.8398,85.9773,85.8236,85.9369,26355.0
2016-02-05 14:50:00,106.2,106.26,106.11,106.13,23261.0,85.9369,85.9854,85.864,85.8802,23261.0
2016-02-05 14:55:00,106.13,106.22,106.08,106.12,21130.0,85.8802,85.953,85.8398,85.8721,21130.0
2016-02-05 15:00:00,106.12,106.14,106.02,106.09,22725.0,85.8721,85.8883,85.7912,85.8479,22725.0
2016-02-05 15:05:00,106.09,106.21,106.09,106.2,21453.0,85.8479,85.945,85.8479,85.9369,21453.0
2016-02-05 15:10:00,106.19,106.22,106.13,106.15,18444.0,85.9288,85.953,85.8802,85.8964,18444.0
2016-02-05 15:15:00,106.16,106.37,106.11,106.3,42726.0,85.9045,86.0744,85.864,86.0178,42726.0
2016-02-05 15:20:00,106.31,106.35,106.24,106.33,27284.0,86.0259,86.0582,85.9692,86.0421,27284.0
2016-02-05 15:25:00,106.35,106.35,106.12,106.25,36645.0,86.0582,86.0582,85.8721,85.9773,36645.0
2016-02-05 15:30:00,106.24,106.25,106.07,106.17,33459.0,85.9692,85.9773,85.8317,85.9126,33459.0
2016-02-05 15:35:00,106.18,106.24,106.07,106.1,48640.0,85.9207,85.9692,85.8317,85.8559,48640.0
2016-02-05 15:40:00,106.08,106.24,106.01,106.23,42921.0,85.8398,85.9692,85.7831,85.9611,42921.0
2016-02-05 15:45:00,106.23,106.28,106.13,106.22,53330.0,85.9611,86.0016,85.8802,85.953,53330.0
2016-02-05 15:50:00,106.22,106.23,106.06,106.1,56127.0,85.953,85.9611,85.8236,85.8559,56127.0
2016-02-05 15:55:00,106.08,106.33,106.05,106.31,225716.0,85.8398,86.0421,85.8155,86.0259,225716.0
2016-02-08 09:30:00,105.18,105.72,105.18,105.72,90312.0,85.1115,85.5484,85.1115,85.5484,90312.0
2016-02-08 09:35:00,105.64,105.7,105.35,105.44,59586.0,85.4837,85.5323,85.249,85.3219,59586.0
2016-02-08 09:40:00,105.5,106.0,105.44,105.89,94307.0,85.3704,85.775,85.3219,85.686,94307.0
2016-02-08 09:45:00,105.88,105.99,105.55,105.59,29636.0,85.6779,85.7669,85.4109,85.4433,29636.0
2016-02-08 09:50:00,105.54,105.54,105.08,105.15,33809.0,85.4028,85.4028,85.0306,85.0872,33809.0
2016-02-08 09:55:00,105.11,105.3,105.1,105.12,39267.0,85.0548,85.2086,85.0467,85.0629,39267.0
2016-02-08 10:00:00,105.09,105.31,105.09,105.26,35869.0,85.0387,85.2167,85.0387,85.1762,35869.0
2016-02-08 10:05:00,105.26,105.26,105.03,105.11,28065.0,85.1762,85.1762,84.9901,85.0548,28065.0
2016-02-08 10:10:00,105.13,105.21,105.0,105.11,99489.0,85.071,85.1358,84.9658,85.0548,99489.0
2016-02-08 10:15:00,105.12,105.21,105.02,105.2,32269.0,85.0629,85.1358,84.982,85.1277,32269.0
2016-02-08 10:20:00,105.19,105.31,105.11,105.26,43271.0,85.1196,85.2167,85.0548,85.1762,43271.0
2016-02-08 10:25:00,105.27,105.32,104.99,105.14,38264.0,85.1843,85.2248,84.9577,85.0791,38264.0
2016-02-08 10:30:00,105.13,105.18,105.01,105.06,83631.0,85.071,85.1115,84.9739,85.0144,83631.0
2016-02-08 10:35:00,105.06,105.18,104.99,105.08,37884.0,85.0144,85.1115,84.9577,85.0306,37884.0
2016-02-08 10:40:00,105.09,105.09,104.87,104.99,72483.0,85.0387,85.0387,84.8606,84.9577,72483.0
2016-02-08 10:45:00,105.0,105.23,104.81,105.22,36140.0,84.9658,85.1519,84.8121,85.1438,36140.0
2016-02-08 10:50:00,105.23,105.3,105.1,105.2,28122.0,85.1519,85.2086,85.0467,85.1277,28122.0
2016-02-08 10:55:00,105.17,105.31,105.1,105.21,13819.0,85.1034,85.2167,85.0467,85.1358,13819.0
2016-02-08 11:00:00,105.21,105.3,105.1,105.1,22445.0,85.1358,85.2086,85.0467,85.0467,22445.0
2016-02-08 11:05:00,105.11,105.17,105.03,105.08,23051.0,85.0548,85.1034,84.9901,85.0306,23051.0
2016-02-08 11:10:00,105.05,105.11,104.82,104.95,67840.0,85.0063,85.0548,84.8202,84.9254,67840.0
2016-02-08 11:15:00,104.95,105.0,104.85,104.98,22090.0,84.9254,84.9658,84.8444,84.9496,22090.0
2016-02-08 11:20:00,104.96,104.96,104.71,104.74,16527.0,84.9335,84.9335,84.7312,84.7554,16527.0
2016-02-08 11:25:00,104.73,104.76,104.58,104.66,16337.0,84.7473,84.7716,84.626,84.6907,16337.0
2016-02-08 11:30:00,104.67,104.73,104.62,104.64,15253.0,84.6988,84.7473,84.6583,84.6745,15253.0
2016-02-08 11:35:00,104.61,104.66,104.51,104.62,13407.0,84.6502,84.6907,84.5693,84.6583,13407.0
2016-02-08 11:40:00,104.6,104.73,104.47,104.47,17718.0,84.6421,84.7473,84.537,84.537,17718.0
2016-02-08 11:45:00,104.48,104.48,104.33,104.47,18750.0,84.545,84.545,84.4237,84.537,18750.0
2016-02-08 11:50:00,104.44,104.54,104.33,104.33,22621.0,84.5127,84.5936,84.4237,84.4237,22621.0
2016-02-08 11:55:00,104.34,104.56,104.29,104.54,23567.0,84.4318,84.6098,84.3913,84.5936,23567.0
2016-02-08 12:00:00,104.6,104.72,104.6,104.64,8600.0,84.6421,84.7392,84.6421,84.6745,8600.0
2016-02-08 12:05:00,104.65,104.74,104.6,104.66,8788.0,84.6826,84.7554,84.6421,84.6907,8788.0
2016-02-08 12:10:00,104.66,104.82,104.62,104.82,12081.0,84.6907,84.8202,84.6583,84.8202,12081.0
2016-02-08 12:15:00,104.83,104.96,104.81,104.89,10162.0,84.8283,84.9335,84.8121,84.8768,10162.0
2016-02-08 12:20:00,104.92,104.93,104.8,104.88,9942.0,84.9011,84.9092,84.804,84.8687,9942.0
2016-02-08 12:25:00,104.88,104.89,104.76,104.77,8800.0,84.8687,84.8768,84.7716,84.7797,8800.0
2016-02-08 12:30:00,104.79,104.94,104.79,104.85,13249.0,84.7959,84.9173,84.7959,84.8444,13249.0
2016-02-08 12:35:00,104.83,104.86,104.72,104.74,14620.0,84.8283,84.8525,84.7392,84.7554,14620.0
2016-02-08 12:40:00,104.72,104.78,104.7,104.75,14509.0,84.7392,84.7878,84.7231,84.7635,14509.0
2016-02-08 12:45:00,104.75,104.76,104.68,104.69,14574.0,84.7635,84.7716,84.7069,84.715,14574.0
2016-02-08 12:50:00,104.7,104.77,104.67,104.67,11791.0,84.7231,84.7797,84.6988,84.6988,11791.0
2016-02-08 12:55:00,104.67,104.67,104.57,104.59,38527.0,84.6988,84.6988,84.6179,84.6341,38527.0
2016-02-08 13:00:00,104.62,104.65,104.49,104.57,34352.0,84.6583,84.6826,84.5531,84.6179,34352.0
2016-02-08 13:05:00,104.55,104.64,104.53,104.58,7547.0,84.6017,84.6745,84.5855,84.626,7547.0
2016-02-08 13:10:00,104.61,104.7,104.59,104.61,8271.0,84.6502,84.7231,84.6341,84.6502,8271.0
2016-02-08 13:15:00,104.6,104.61,104.53,104.55,14202.0,84.6421,84.6502,84.5855,84.6017,14202.0
2016-02-08 13:20:00,104.58,104.6,104.55,104.58,13875.0,84.626,84.6421,84.6017,84.626,13875.0
2016-02-08 13:25:00,104.58,104.67,104.52,104.63,11173.0,84.626,84.6988,84.5774,84.6664,11173.0
2016-02-08 13:30:00,104.61,104.7,104.61,104.64,10626.0,84.6502,84.7231,84.6502,84.6745,10626.0
2016-02-08 13:35:00,104.64,104.66,104.49,104.5,26158.0,84.6745,84.6907,84.5531,84.5612,26158.0
2016-02-08 13:40:00,104.5,104.52,104.3,104.31,52951.0,84.5612,84.5774,84.3994,84.4075,52951.0
2016-02-08 13:45:00,104.31,104.31,104.04,104.05,55016.0,84.4075,84.4075,84.189,84.1971,55016.0
2016-02-08 13:50:00,104.06,104.23,103.97,104.18,63639.0,84.2052,84.3427,84.1324,84.3023,63639.0
2016-02-08 13:55:00,104.21,104.21,104.04,104.05,18617.0,84.3266,84.3266,84.189,84.1971,18617.0
2016-02-08 14:00:00,104.06,104.23,104.06,104.22,19191.0,84.2052,84.3427,84.2052,84.3347,19191.0
2016-02-08 14:05:00,104.2,104.21,104.06,104.12,54667.0,84.3185,84.3266,84.2052,84.2537,54667.0
2016-02-08 14:10:00,104.12,104.12,103.98,104.02,21801.0,84.2537,84.2537,84.1404,84.1728,21801.0
2016-02-08 14:15:00,103.99,104.09,103.93,104.06,26071.0,84.1485,84.2295,84.1,84.2052,26071.0
2016-02-08 14:20:00,104.05,104.14,104.0,104.12,19543.0,84.1971,84.2699,84.1566,84.2537,19543.0
2016-02-08 14:25:00,104.13,104.34,104.13,104.27,24544.0,84.2618,84.4318,84.2618,84.3751,24544.0
2016-02-08 14:30:00,104.26,104.35,104.2,104.35,21852.0,84.367,84.4398,84.3185,84.4398,21852.0
2016-02-08 14:35:00,104.36,104.43,104.25,104.35,31080.0,84.4479,84.5046,84.3589,84.4398,31080.0
2016-02-08 14:40:00,104.31,104.54,104.3,104.5,26184.0,84.4075,84.5936,84.3994,84.5612,26184.0
2016-02-08 14:45:00,104.52,104.61,104.5,104.5,20628.0,84.5774,84.6502,84.5612,84.5612,20628.0
2016-02-08 14:50:00,104.51,104.61,104.5,104.59,24663.0,84.5693,84.6502,84.5612,84.6341,24663.0
2016-02-08 14:55:00,104.59,104.59,104.42,104.52,26017.0,84.6341,84.6341,84.4965,84.5774,26017.0
2016-02-08 15:00:00,104.52,104.64,104.46,104.64,68620.0,84.5774,84.6745,84.5289,84.6745,68620.0
2016-02-08 15:05:00,104.62,104.7,104.57,104.58,30137.0,84.6583,84.7231,84.6179,84.626,30137.0
2016-02-08 15:10:00,104.58,104.86,104.58,104.84,26182.0,84.626,84.8525,84.626,84.8364,26182.0
2016-02-08 15:15:00,104.85,105.04,104.75,104.96,33355.0,84.8444,84.9982,84.7635,84.9335,33355.0
2016-02-08 15:20:00,104.96,105.08,104.88,105.04,77575.0,84.9335,85.0306,84.8687,84.9982,77575.0
2016-02-08 15:25:00,105.03,105.11,104.98,105.08,40790.0,84.9901,85.0548,84.9496,85.0306,40790.0
2016-02-08 15:30:00,105.09,105.41,105.07,105.4,43684.0,85.0387,85.2976,85.0225,85.2895,43684.0
2016-02-08 15:35:00,105.37,105.44,105.29,105.38,44488.0,85.2652,85.3219,85.2005,85.2733,44488.0
2016-02-08 15:40:00,105.39,105.63,105.38,105.63,43626.0,85.2814,85.4756,85.2733,85.4756,43626.0
2016-02-08 15:45:00,105.63,105.95,105.63,105.71,76367.0,85.4756,85.7346,85.4756,85.5404,76367.0
2016-02-08 15:50:00,105.71,105.73,105.53,105.56,107527.0,85.5404,85.5565,85.3947,85.419,107527.0
2016-02-08 15:55:00,105.55,105.66,105.42,105.61,166351.0,85.4109,85.4999,85.3057,85.4594,166351.0
2016-02-09 09:30:00,105.09,105.46,103.77,105.36,50394.0,85.0387,85.3381,83.9705,85.2571,50394.0
2016-02-09 09:35:00,105.51,105.77,105.28,105.77,23530.0,85.3785,85.5889,85.1924,85.5889,23530.0
2016-02-09 09:40:00,105.68,105.81,105.23,105.74,24476.0,85.5161,85.6213,85.1519,85.5646,24476.0
2016-02-09 09:45:00,105.78,105.97,105.61,105.91,27501.0,85.597,85.7507,85.4594,85.7022,27501.0
2016-02-09 09:50:00,105.92,105.95,105.72,105.83,21459.0,85.7103,85.7346,85.5484,85.6375,21459.0
2016-02-09 09:55:00,105.8,105.92,105.73,105.86,11478.0,85.6132,85.7103,85.5565,85.6617,11478.0
2016-02-09 10:00:00,105.86,105.91,105.59,105.8,31815.0,85.6617,85.7022,85.4433,85.6132,31815.0
2016-02-09 10:05:00,105.85,106.08,105.68,105.97,16479.0,85.6536,85.8398,85.5161,85.7507,16479.0
2016-02-09 10:10:00,105.97,105.98,105.74,105.74,18288.0,85.7507,85.7588,85.5646,85.5646,18288.0
2016-02-09 10:15:00,105.8,105.8,105.52,105.59,20028.0,85.6132,85.6132,85.3866,85.4433,20028.0
2016-02-09 10:20:00,105.56,105.65,105.5,105.55,13923.0,85.419,85.4918,85.3704,85.4109,13923.0
2016-02-09 10:25:00,105.52,105.63,105.47,105.54,19799.0,85.3866,85.4756,85.3461,85.4028,19799.0
2016-02-09 10:30:00,105.54,105.57,105.43,105.53,12190.0,85.4028,85.4271,85.3138,85.3947,12190.0
2016-02-09 10:35:00,105.53,105.64,105.48,105.64,11862.0,85.3947,85.4837,85.3542,85.4837,11862.0
2016-02-09 10:40:00,105.63,105.63,105.44,105.55,18508.0,85.4756,85.4756,85.3219,85.4109,18508.0
2016-02-09 10:45:00,105.57,105.64,105.48,105.57,15539.0,85.4271,85.4837,85.3542,85.4271,15539.0
2016-02-09 10:50:00,105.58,105.58,105.28,105.28,20367.0,85.4352,85.4352,85.1924,85.1924,20367.0
2016-02-09 10:55:00,105.3,105.39,105.26,105.31,13830.0,85.2086,85.2814,85.1762,85.2167,13830.0
2016-02-09 11:00:00,105.3,105.43,105.27,105.34,26488.0,85.2086,85.3138,85.1843,85.241,26488.0
2016-02-09 11:05:00,105.34,105.49,105.31,105.46,17945.0,85.241,85.3623,85.2167,85.3381,17945.0
2016-02-09 11:10:00,105.46,105.74,105.46,105.71,18755.0,85.3381,85.5646,85.3381,85.5404,18755.0
2016-02-09 11:15:00,105.71,105.75,105.42,105.42,14523.0,85.5404,85.5727,85.3057,85.3057,14523.0
2016-02-09 11:20:00,105.45,105.67,105.44,105.65,16113.0,85.33,85.508,85.3219,85.4918,16113.0
2016-02-09 11:25:00,105.67,105.71,105.56,105.57,30284.0,85.508,85.5404,85.419,85.4271,30284.0
2016-02-09 11:30:00,105.59,105.61,105.29,105.35,18373.0,85.4433,85.4594,85.2005,85.249,18373.0
2016-02-09 11:35:00,105.34,105.35,105.15,105.23,16249.0,85.241,85.249,85.0872,85.1519,16249.0
2016-02-09 11:40:00,105.25,105.46,105.22,105.43,11341.0,85.1681,85.3381,85.1438,85.3138,11341.0
2016-02-09 11:45:00,105.46,105.47,105.24,105.28,17260.0,85.3381,85.3461,85.16,85.1924,17260.0
2016-02-09 11:50:00,105.29,105.33,104.99,105.0,9300.0,85.2005,85.2329,84.9577,84.9658,9300.0
2016-02-09 11:55:00,105.0,105.09,104.99,105.09,10811.0,84.9658,85.0387,84.9577,85.0387,10811.0
2016-02-09 12:00:00,105.1,105.14,104.98,105.13,8200.0,85.0467,85.0791,84.9496,85.071,8200.0
2016-02-09 12:05:00,105.14,105.39,105.02,105.38,14447.0,85.0791,85.2814,84.982,85.2733,14447.0
2016-02-09 12:10:00,105.38,105.43,105.3,105.3,7386.0,85.2733,85.3138,85.2086,85.2086,7386.0
2016-02-09 12:15:00,105.31,105.37,105.2,105.25,9014.0,85.2167,85.2652,85.1277,85.1681,9014.0
2016-02-09 12:20:00,105.22,105.29,105.18,105.28,8873.0,85.1438,85.2005,85.1115,85.1924,8873.0
2016-02-09 12:25:00,105.29,105.41,105.23,105.35,7679.0,85.2005,85.2976,85.1519,85.249,7679.0
2016-02-09 12:30:00,105.33,105.37,105.26,105.27,10354.0,85.2329,85.2652,85.1762,85.1843,10354.0
2016-02-09 12:35:00,105.32,105.39,105.27,105.28,11310.0,85.2248,85.2814,85.1843,85.1924,11310.0
2016-02-09 12:40:00,105.32,105.36,105.22,105.36,14919.0,85.2248,85.2571,85.1438,85.2571,14919.0
2016-02-09 12:45:00,105.34,105.37,105.23,105.24,8121.0,85.241,85.2652,85.1519,85.16,8121.0
2016-02-09 12:50:00,105.24,105.31,105.2,105.24,11433.0,85.16,85.2167,85.1277,85.16,11433.0
2016-02-09 12:55:00,105.23,105.43,105.21,105.42,12200.0,85.1519,85.3138,85.1358,85.3057,12200.0
2016-02-09 13:00:00,105.4,105.49,105.36,105.44,26136.0,85.2895,85.3623,85.2571,85.3219,26136.0
2016-02-09 13:05:00,105.39,105.42,105.27,105.27,11522.0,85.2814,85.3057,85.1843,85.1843,11522.0
2016-02-09 13:10:00,105.23,105.24,105.03,105.08,11772.0,85.1519,85.16,84.9901,85.0306,11772.0
2016-02-09 13:15:00,105.07,105.07,104.95,104.98,6922.0,85.0225,85.0225,84.9254,84.9496,6922.0
2016-02-09 13:20:00,104.99,105.2,104.99,105.11,10901.0,84.9577,85.1277,84.9577,85.0548,10901.0
2016-02-09 13:25:00,105.15,105.17,105.03,105.05,8579.0,85.0872,85.1034,84.9901,85.0063,8579.0
2016-02-09 13:30:00,105.08,105.29,105.06,105.21,13165.0,85.0306,85.2005,85.0144,85.1358,13165.0
2016-02-09 13:35:00,105.23,105.26,105.04,105.08,8424.0,85.1519,85.1762,84.9982,85.0306,8424.0
2016-02-09 13:40:00,105.06,105.22,105.04,105.19,20900.0,85.0144,85.1438,84.9982,85.1196,20900.0
2016-02-09 13:45:00,105.19,105.27,105.12,105.16,14048.0,85.1196,85.1843,85.0629,85.0953,14048.0
2016-02-09 13:50:00,105.14,105.21,105.07,105.21,12208.0,85.0791,85.1358,85.0225,85.1358,12208.0
2016-02-09 13:55:00,105.2,105.38,105.2,105.28,6038.0,85.1277,85.2733,85.1277,85.1924,6038.0
2016-02-09 14:00:00,105.27,105.41,105.27,105.28,6501.0,85.1843,85.2976,85.1843,85.1924,6501.0
2016-02-09 14:05:00,105.28,105.59,105.26,105.53,25918.0,85.1924,85.4433,85.1762,85.3947,25918.0
2016-02-09 14:10:00,105.58,105.65,105.45,105.48,9874.0,85.4352,85.4918,85.33,85.3542,9874.0
2016-02-09 14:15:00,105.47,105.58,105.45,105.47,10114.0,85.3461,85.4352,85.33,85.3461,10114.0
2016-02-09 14:20:00,105.5,105.57,105.4,105.43,11029.0,85.3704,85.4271,85.2895,85.3138,11029.0
2016-02-09 14:25:00,105.4,105.5,105.31,105.41,18816.0,85.2895,85.3704,85.2167,85.2976,18816.0
2016-02-09 14:30:00,105.4,105.52,105.39,105.44,7483.0,85.2895,85.3866,85.2814,85.3219,7483.0
2016-02-09 14:35:00,105.47,105.72,105.46,105.7,17226.0,85.3461,85.5484,85.3381,85.5323,17226.0
2016-02-09 14:40:00,105.7,105.83,105.6,105.78,13842.0,85.5323,85.6375,85.4513,85.597,13842.0
2016-02-09 14:45:00,105.78,105.78,105.55,105.55,16140.0,85.597,85.597,85.4109,85.4109,16140.0
2016-02-09 14:50:00,105.55,105.76,105.54,105.73,10797.0,85.4109,85.5808,85.4028,85.5565,10797.0
2016-02-09 14:55:00,105.72,105.78,105.62,105.74,11715.0,85.5484,85.597,85.4675,85.5646,11715.0
2016-02-09 15:00:00,105.76,106.02,105.75,106.0,19897.0,85.5808,85.7912,85.5727,85.775,19897.0
2016-02-09 15:05:00,105.98,106.14,105.96,106.0,100731.0,85.7588,85.8883,85.7427,85.775,100731.0
2016-02-09 15:10:00,105.98,106.11,105.95,105.99,23456.0,85.7588,85.864,85.7346,85.7669,23456.0
2016-02-09 15:15:00,106.01,106.04,105.88,105.91,31039.0,85.7831,85.8074,85.6779,85.7022,31039.0
2016-02-09 15:20:00,105.92,106.0,105.8,105.88,23597.0,85.7103,85.775,85.6132,85.6779,23597.0
2016-02-09 15:25:00,105.86,105.97,105.76,105.87,20286.0,85.6617,85.7507,85.5808,85.6698,20286.0
2016-02-09 15:30:00,105.85,105.95,105.78,105.82,20987.0,85.6536,85.7346,85.597,85.6294,20987.0
2016-02-09 15:35:00,105.82,106.06,105.82,105.97,25870.0,85.6294,85.8236,85.6294,85.7507,25870.0
2016-02-09 15:40:00,105.95,105.99,105.63,105.87,29450.0,85.7346,85.7669,85.4756,85.6698,29450.0
2016-02-09 15:45:00,105.85,105.93,105.76,105.81,40249.0,85.6536,85.7184,85.5808,85.6213,40249.0
2016-02-09 15:50:00,105.83,105.93,105.81,105.93,41990.0,85.6375,85.7184,85.6213,85.7184,41990.0
2016-02-09 15:55:00,105.93,106.0,105.83,105.92,126087.0,85.7184,85.775,85.6375,85.7103,126087.0
2016-02-10 09:30:00,106.38,106.78,105.95,106.72,24429.0,86.0825,86.4062,85.7346,86.3576,24429.0
2016-02-10 09:35:00,106.56,106.98,106.39,106.98,12581.0,86.2282,86.568,86.0906,86.568,12581.0
2016-02-10 09:40:00,106.96,107.29,106.91,106.91,25100.0,86.5519,86.8189,86.5114,86.5114,25100.0
2016-02-10 09:45:00,106.88,107.06,106.84,106.99,16591.0,86.4871,86.6328,86.4548,86.5761,16591.0
2016-02-10 09:50:00,106.91,107.1,106.82,107.04,16650.0,86.5114,86.6651,86.4386,86.6166,16650.0
2016-02-10 09:55:00,107.04,107.45,107.0,107.4,67192.0,86.6166,86.9484,86.5842,86.9079,67192.0
2016-02-10 10:00:00,107.41,107.56,107.09,107.09,41433.0,86.916,87.0374,86.657,86.657,41433.0
2016-02-10 10:05:00,107.09,107.18,106.99,107.08,18643.0,86.657,86.7299,86.5761,86.649,18643.0
2016-02-10 10:10:00,107.08,107.33,107.07,107.3,17148.0,86.649,86.8513,86.6409,86.827,17148.0
2016-02-10 10:15:00,107.32,107.51,107.32,107.47,21767.0,86.8432,86.9969,86.8432,86.9645,21767.0
2016-02-10 10:20:00,107.46,107.48,107.37,107.47,13770.0,86.9565,86.9726,86.8836,86.9645,13770.0
2016-02-10 10:25:00,107.49,107.5,107.3,107.33,18237.0,86.9807,86.9888,86.827,86.8513,18237.0
2016-02-10 10:30:00,107.35,107.65,107.34,107.52,67775.0,86.8674,87.1102,86.8593,87.005,67775.0
2016-02-10 10:35:00,107.54,107.63,107.26,107.3,27855.0,87.0212,87.094,86.7946,86.827,27855.0
2016-02-10 10:40:00,107.26,107.29,107.11,107.11,15217.0,86.7946,86.8189,86.6732,86.6732,15217.0
2016-02-10 10:45:00,107.1,107.26,107.02,107.19,10427.0,86.6651,86.7946,86.6004,86.738,10427.0
2016-02-10 10:50:00,107.19,107.21,106.84,106.94,19566.0,86.738,86.7542,86.4548,86.5357,19566.0
2016-02-10 10:55:00,106.93,106.94,106.68,106.71,17388.0,86.5276,86.5357,86.3253,86.3496,17388.0
2016-02-10 11:00:00,106.77,106.84,106.67,106.77,8807.0,86.3981,86.4548,86.3172,86.3981,8807.0
2016-02-10 11:05:00,106.74,106.76,106.41,106.49,17555.0,86.3738,86.39,86.1068,86.1715,17555.0
2016-02-10 11:10:00,106.49,106.63,106.38,106.44,17207.0,86.1715,86.2848,86.0825,86.1311,17207.0
2016-02-10 11:15:00,106.41,106.44,106.23,106.35,13987.0,86.1068,86.1311,85.9611,86.0582,13987.0
2016-02-10 11:20:00,106.33,106.56,106.28,106.51,12799.0,86.0421,86.2282,86.0016,86.1877,12799.0
2016-02-10 11:25:00,106.5,106.51,106.25,106.28,6568.0,86.1796,86.1877,85.9773,86.0016,6568.0
2016-02-10 11:30:00,106.25,106.53,106.25,106.36,9105.0,85.9773,86.2039,85.9773,86.0663,9105.0
2016-02-10 11:35:00,106.36,106.37,106.21,106.22,9095.0,86.0663,86.0744,85.945,85.953,9095.0
2016-02-10 11:40:00,106.22,106.32,106.19,106.32,6389.0,85.953,86.034,85.9288,86.034,6389.0
2016-02-10 11:45:00,106.33,106.54,106.3,106.5,7487.0,86.0421,86.212,86.0178,86.1796,7487.0
2016-02-10 11:50:00,106.5,106.64,106.46,106.57,9208.0,86.1796,86.2929,86.1473,86.2363,9208.0
2016-02-10 11:55:00,106.58,106.68,106.56,106.59,5728.0,86.2444,86.3253,86.2282,86.2525,5728.0
2016-02-10 12:00:00,106.6,106.63,106.43,106.46,8607.0,86.2605,86.2848,86.123,86.1473,8607.0
2016-02-10 12:05:00,106.43,106.43,106.27,106.39,4445.0,86.123,86.123,85.9935,86.0906,4445.0
2016-02-10 12:10:00,106.42,106.47,106.36,106.45,5806.0,86.1149,86.1553,86.0663,86.1392,5806.0
2016-02-10 12:15:00,106.46,106.46,106.29,106.34,12089.0,86.1473,86.1473,86.0097,86.0502,12089.0
2016-02-10 12:20:00,106.37,106.51,106.36,106.47,7285.0,86.0744,86.1877,86.0663,86.1553,7285.0
2016-02-10 12:25:00,106.49,106.52,106.42,106.49,3534.0,86.1715,86.1958,86.1149,86.1715,3534.0
2016-02-10 12:30:00,106.51,106.56,106.36,106.39,7082.0,86.1877,86.2282,86.0663,86.0906,7082.0
2016-02-10 12:35:00,106.41,106.66,106.41,106.6,11481.0,86.1068,86.3091,86.1068,86.2605,11481.0
2016-02-10 12:40:00,106.61,106.69,106.6,106.62,5400.0,86.2686,86.3334,86.2605,86.2767,5400.0
2016-02-10 12:45:00,106.58,106.68,106.58,106.63,7000.0,86.2444,86.3253,86.2444,86.2848,7000.0
2016-02-10 12:50:00,106.63,106.72,106.59,106.7,12991.0,86.2848,86.3576,86.2525,86.3415,12991.0
2016-02-10 12:55:00,106.66,106.81,106.56,106.8,7419.0,86.3091,86.4305,86.2282,86.4224,7419.0
2016-02-10 13:00:00,106.81,106.82,106.68,106.76,10626.0,86.4305,86.4386,86.3253,86.39,10626.0
2016-02-10 13:05:00,106.78,106.78,106.59,106.59,7253.0,86.4062,86.4062,86.2525,86.2525,7253.0
2016-02-10 13:10:00,106.59,106.61,106.42,106.43,8998.0,86.2525,86.2686,86.1149,86.123,8998.0
2016-02-10 13:15:00,106.44,106.52,106.37,106.49,7486.0,86.1311,86.1958,86.0744,86.1715,7486.0
2016-02-10 13:20:00,106.52,106.59,106.46,106.46,6820.0,86.1958,86.2525,86.1473,86.1473,6820.0
2016-02-10 13:25:00,106.43,106.47,106.25,106.32,13409.0,86.123,86.1553,85.9773,86.034,13409.0
2016-02-10 13:30:00,106.31,106.31,106.19,106.25,12335.0,86.0259,86.0259,85.9288,85.9773,12335.0
2016-02-10 13:35:00,106.23,106.33,106.22,106.3,5976.0,85.9611,86.0421,85.953,86.0178,5976.0
2016-02-10 13:40:00,106.31,106.4,106.28,106.37,12342.0,86.0259,86.0987,86.0016,86.0744,12342.0
2016-02-10 13:45:00,106.39,106.43,106.31,106.35,10244.0,86.0906,86.123,86.0259,86.0582,10244.0
2016-02-10 13:50:00,106.36,106.37,106.13,106.19,11243.0,86.0663,86.0744,85.8802,85.9288,11243.0
2016-02-10 13:55:00,106.19,106.29,106.19,106.23,6166.0,85.9288,86.0097,85.9288,85.9611,6166.0
2016-02-10 14:00:00,106.24,106.35,106.23,106.23,9316.0,85.9692,86.0582,85.9611,85.9611,9316.0
2016-02-10 14:05:00,106.23,106.34,106.23,106.32,10189.0,85.9611,86.0502,85.9611,86.034,10189.0
2016-02-10 14:10:00,106.32,106.46,106.32,106.44,10729.0,86.034,86.1473,86.034,86.1311,10729.0
2016-02-10 14:15:00,106.44,106.46,106.31,106.41,13091.0,86.1311,86.1473,86.0259,86.1068,13091.0
2016-02-10 14:20:00,106.39,106.39,106.29,106.35,10976.0,86.0906,86.0906,86.0097,86.0582,10976.0
2016-02-10 14:25:00,106.34,106.38,106.27,106.36,7991.0,86.0502,86.0825,85.9935,86.0663,7991.0
2016-02-10 14:30:00,106.38,106.48,106.32,106.38,10476.0,86.0825,86.1634,86.034,86.0825,10476.0
2016-02-10 14:35:00,106.34,106.35,106.2,106.2,12308.0,86.0502,86.0582,85.9369,85.9369,12308.0
2016-02-10 14:40:00,106.17,106.17,106.03,106.09,9896.0,85.9126,85.9126,85.7993,85.8479,9896.0
2016-02-10 14:45:00,106.11,106.19,106.05,106.11,11277.0,85.864,85.9288,85.8155,85.864,11277.0
2016-02-10 14:50:00,106.12,106.14,106.05,106.13,12926.0,85.8721,85.8883,85.8155,85.8802,12926.0
2016-02-10 14:55:00,106.12,106.17,106.08,106.09,13991.0,85.8721,85.9126,85.8398,85.8479,13991.0
2016-02-10 15:00:00,106.12,106.35,106.12,106.35,14208.0,85.8721,86.0582,85.8721,86.0582,14208.0
2016-02-10 15:05:00,106.34,106.37,106.2,106.2,11659.0,86.0502,86.0744,85.9369,85.9369,11659.0
2016-02-10 15:10:00,106.23,106.26,106.07,106.07,18016.0,85.9611,85.9854,85.8317,85.8317,18016.0
2016-02-10 15:15:00,106.09,106.16,105.84,105.89,21349.0,85.8479,85.9045,85.6456,85.686,21349.0
2016-02-10 15:20:00,105.91,106.09,105.91,106.03,21143.0,85.7022,85.8479,85.7022,85.7993,21143.0
2016-02-10 15:25:00,106.0,106.04,105.74,105.76,22552.0,85.775,85.8074,85.5646,85.5808,22552.0
2016-02-10 15:30:00,105.76,105.89,105.75,105.81,27533.0,85.5808,85.686,85.5727,85.6213,27533.0
2016-02-10 15:35:00,105.81,105.83,105.6,105.74,36795.0,85.6213,85.6375,85.4513,85.5646,36795.0
2016-02-10 15:40:00,105.74,105.92,105.66,105.9,62296.0,85.5646,85.7103,85.4999,85.6941,62296.0
2016-02-10 15:45:00,105.9,105.94,105.74,105.8,30095.0,85.6941,85.7265,85.5646,85.6132,30095.0
2016-02-10 15:50:00,105.78,105.81,105.67,105.72,27966.0,85.597,85.6213,85.508,85.5484,27966.0
2016-02-10 15:55:00,105.73,105.8,105.64,105.69,75306.0,85.5565,85.6132,85.4837,85.5242,75306.0
2016-02-11 09:30:00,103.73,104.12,103.39,104.08,38675.0,83.9381,84.2537,83.663,84.2214,38675.0
2016-02-11 09:35:00,104.05,104.05,103.71,103.88,30517.0,84.1971,84.1971,83.922,84.0595,30517.0
2016-02-11 09:40:00,103.81,104.3,103.78,104.28,26351.0,84.0029,84.3994,83.9786,84.3832,26351.0
2016-02-11 09:45:00,104.31,104.56,104.11,104.11,23701.0,84.4075,84.6098,84.2456,84.2456,23701.0
2016-02-11 09:50:00,104.11,104.28,103.98,104.21,25099.0,84.2456,84.3832,84.1404,84.3266,25099.0
2016-02-11 09:55:00,104.16,104.46,104.02,104.23,49559.0,84.2861,84.5289,84.1728,84.3427,49559.0
2016-02-11 10:00:00,104.19,104.22,103.81,103.91,33915.0,84.3104,84.3347,84.0029,84.0838,33915.0
2016-02-11 10:05:00,103.96,104.15,103.89,103.9,27703.0,84.1243,84.278,84.0676,84.0757,27703.0
2016-02-11 10:10:00,103.92,104.05,103.82,104.03,29173.0,84.0919,84.1971,84.011,84.1809,29173.0
2016-02-11 10:15:00,104.02,104.03,103.72,103.74,20300.0,84.1728,84.1809,83.9301,83.9462,20300.0
2016-02-11 10:20:00,103.7,103.87,103.69,103.84,21557.0,83.9139,84.0514,83.9058,84.0272,21557.0
2016-02-11 10:25:00,103.84,103.84,103.59,103.62,13467.0,84.0272,84.0272,83.8249,83.8491,13467.0
2016-02-11 10:30:00,103.63,103.71,103.6,103.66,22552.0,83.8572,83.922,83.8329,83.8815,22552.0
2016-02-11 10:35:00,103.69,103.8,103.57,103.68,25431.0,83.9058,83.9948,83.8087,83.8977,25431.0
2016-02-11 10:40:00,103.67,103.71,103.58,103.66,21680.0,83.8896,83.922,83.8168,83.8815,21680.0
2016-02-11 10:45:00,103.66,103.82,103.63,103.73,17074.0,83.8815,84.011,83.8572,83.9381,17074.0
2016-02-11 10:50:00,103.71,103.77,103.56,103.61,10127.0,83.922,83.9705,83.8006,83.841,10127.0
2016-02-11 10:55:00,103.62,103.73,103.5,103.54,25035.0,83.8491,83.9381,83.752,83.7844,25035.0
2016-02-11 11:00:00,103.53,103.56,103.43,103.45,40023.0,83.7763,83.8006,83.6954,83.7116,40023.0
2016-02-11 11:05:00,103.43,103.47,103.29,103.36,29814.0,83.6954,83.7278,83.5821,83.6387,29814.0
2016-02-11 11:10:00,103.36,103.45,103.25,103.28,16133.0,83.6387,83.7116,83.5497,83.574,16133.0
2016-02-11 11:15:00,103.22,103.42,103.15,103.42,11020.0,83.5255,83.6873,83.4688,83.6873,11020.0
2016-02-11 11:20:00,103.4,103.51,103.21,103.32,17140.0,83.6711,83.7601,83.5174,83.6064,17140.0
2016-02-11 11:25:00,103.34,103.41,103.19,103.23,10141.0,83.6226,83.6792,83.5012,83.5335,10141.0
2016-02-11 11:30:00,103.25,103.27,103.11,103.11,15807.0,83.5497,83.5659,83.4364,83.4364,15807.0
2016-02-11 11:35:00,103.13,103.27,103.07,103.26,19830.0,83.4526,83.5659,83.4041,83.5578,19830.0
2016-02-11 11:40:00,103.31,103.43,103.3,103.4,22380.0,83.5983,83.6954,83.5902,83.6711,22380.0
2016-02-11 11:45:00,103.4,103.43,103.15,103.16,15548.0,83.6711,83.6954,83.4688,83.4769,15548.0
2016-02-11 11:50:00,103.15,103.35,103.15,103.31,17741.0,83.4688,83.6306,83.4688,83.5983,17741.0
2016-02-11 11:55:00,103.27,103.45,103.27,103.39,14681.0,83.5659,83.7116,83.5659,83.663,14681.0
2016-02-11 12:00:00,103.37,103.57,103.34,103.49,11813.0,83.6468,83.8087,83.6226,83.7439,11813.0
2016-02-11 12:05:00,103.52,103.63,103.42,103.42,8413.0,83.7682,83.8572,83.6873,83.6873,8413.0
2016-02-11 12:10:00,103.4,103.52,103.3,103.39,7823.0,83.6711,83.7682,83.5902,83.663,7823.0
2016-02-11 12:15:00,103.36,103.51,103.22,103.29,16209.0,83.6387,83.7601,83.5255,83.5821,16209.0
2016-02-11 12:20:00,103.25,103.45,103.25,103.45,13078.0,83.5497,83.7116,83.5497,83.7116,13078.0
2016-02-11 12:25:00,103.45,103.61,103.36,103.41,19941.0,83.7116,83.841,83.6387,83.6792,19941.0
2016-02-11 12:30:00,103.39,103.53,103.32,103.4,33578.0,83.663,83.7763,83.6064,83.6711,33578.0
2016-02-11 12:35:00,103.5,103.57,103.46,103.54,6805.0,83.752,83.8087,83.7197,83.7844,6805.0
2016-02-11 12:40:00,103.5,103.53,103.41,103.51,6095.0,83.752,83.7763,83.6792,83.7601,6095.0
2016-02-11 12:45:00,103.5,103.54,103.45,103.51,12363.0,83.752,83.7844,83.7116,83.7601,12363.0
2016-02-11 12:50:00,103.52,103.6,103.44,103.49,11070.0,83.7682,83.8329,83.7035,83.7439,11070.0
2016-02-11 12:55:00,103.51,103.61,103.43,103.57,12097.0,83.7601,83.841,83.6954,83.8087,12097.0
2016-02-11 13:00:00,103.55,103.83,103.55,103.56,15451.0,83.7925,84.0191,83.7925,83.8006,15451.0
2016-02-11 13:05:00,103.58,103.68,103.48,103.68,10384.0,83.8168,83.8977,83.7358,83.8977,10384.0
2016-02-11 13:10:00,103.66,103.76,103.65,103.72,12040.0,83.8815,83.9624,83.8734,83.9301,12040.0
2016-02-11 13:15:00,103.73,103.77,103.58,103.75,6851.0,83.9381,83.9705,83.8168,83.9543,6851.0
2016-02-11 13:20:00,103.77,103.88,103.76,103.78,9191.0,83.9705,84.0595,83.9624,83.9786,9191.0
2016-02-11 13:25:00,103.82,103.93,103.8,103.93,8526.0,84.011,84.1,83.9948,84.1,8526.0
2016-02-11 13:30:00,103.88,104.04,103.81,103.94,16574.0,84.0595,84.189,84.0029,84.1081,16574.0
2016-02-11 13:35:00,103.95,103.96,103.57,103.59,26309.0,84.1162,84.1243,83.8087,83.8249,26309.0
2016-02-11 13:40:00,103.57,103.74,103.57,103.73,9079.0,83.8087,83.9462,83.8087,83.9381,9079.0
2016-02-11 13:45:00,103.72,103.79,103.66,103.69,5903.0,83.9301,83.9867,83.8815,83.9058,5903.0
2016-02-11 13:50:00,103.68,103.82,103.68,103.79,6278.0,83.8977,84.011,83.8977,83.9867,6278.0
2016-02-11 13:55:00,103.81,103.81,103.67,103.8,8405.0,84.0029,84.0029,83.8896,83.9948,8405.0
2016-02-11 14:00:00,103.78,103.78,103.62,103.65,8694.0,83.9786,83.9786,83.8491,83.8734,8694.0
2016-02-11 14:05:00,103.63,103.74,103.53,103.7,10575.0,83.8572,83.9462,83.7763,83.9139,10575.0
2016-02-11 14:10:00,103.72,103.72,103.63,103.63,12180.0,83.9301,83.9301,83.8572,83.8572,12180.0
2016-02-11 14:15:00,103.61,103.64,103.37,103.39,17824.0,83.841,83.8653,83.6468,83.663,17824.0
2016-02-11 14:20:00,103.36,103.52,103.34,103.34,40792.0,83.6387,83.7682,83.6226,83.6226,40792.0
2016-02-11 14:25:00,103.36,103.42,103.25,103.33,16407.0,83.6387,83.6873,83.5497,83.6145,16407.0
2016-02-11 14:30:00,103.33,103.57,103.32,103.55,129556.0,83.6145,83.8087,83.6064,83.7925,129556.0
2016-02-11 14:35:00,103.56,103.68,103.26,103.66,80343.0,83.8006,83.8977,83.5578,83.8815,80343.0
2016-02-11 14:40:00,103.66,103.99,103.5,103.77,31923.0,83.8815,84.1485,83.752,83.9705,31923.0
2016-02-11 14:45:00,103.75,104.21,103.66,104.07,27441.0,83.9543,84.3266,83.8815,84.2133,27441.0
2016-02-11 14:50:00,104.09,104.45,104.04,104.45,60781.0,84.2295,84.5208,84.189,84.5208,60781.0
2016-02-11 14:55:00,104.43,104.46,103.98,104.09,52113.0,84.5046,84.5289,84.1404,84.2295,52113.0
2016-02-11 15:00:00,104.11,104.12,103.77,103.93,21890.0,84.2456,84.2537,83.9705,84.1,21890.0
2016-02-11 15:05:00,103.85,103.94,103.62,103.84,13833.0,84.0352,84.1081,83.8491,84.0272,13833.0
2016-02-11 15:10:00,103.89,104.05,103.83,103.92,30748.0,84.0676,84.1971,84.0191,84.0919,30748.0
2016-02-11 15:15:00,103.9,103.9,103.7,103.79,25900.0,84.0757,84.0757,83.9139,83.9867,25900.0
2016-02-11 15:20:00,103.75,103.98,103.68,103.77,28395.0,83.9543,84.1404,83.8977,83.9705,28395.0
2016-02-11 15:25:00,103.76,104.04,103.75,103.97,48389.0,83.9624,84.189,83.9543,84.1324,48389.0
2016-02-11 15:30:00,103.92,104.07,103.77,104.07,40939.0,84.0919,84.2133,83.9705,84.2133,40939.0
2016-02-11 15:35:00,104.07,104.15,104.02,104.1,47743.0,84.2133,84.278,84.1728,84.2375,47743.0
2016-02-11 15:40:00,104.11,104.21,104.01,104.17,40414.0,84.2456,84.3266,84.1647,84.2942,40414.0
2016-02-11 15:45:00,104.17,104.17,103.95,104.02,32809.0,84.2942,84.2942,84.1162,84.1728,32809.0
2016-02-11 15:50:00,104.05,104.12,103.87,103.92,45631.0,84.1971,84.2537,84.0514,84.0919,45631.0
2016-02-11 15:55:00,103.94,103.98,103.68,103.73,91364.0,84.1081,84.1404,83.8977,83.9381,91364.0
2016-02-12 09:30:00,104.65,105.26,104.18,104.82,41284.0,84.6826,85.1762,84.3023,84.8202,41284.0
2016-02-12 09:35:00,104.86,105.16,104.84,105.12,63496.0,84.8525,85.0953,84.8364,85.0629,63496.0
2016-02-12 09:40:00,105.13,105.26,104.96,105.05,41181.0,85.071,85.1762,84.9335,85.0063,41181.0
2016-02-12 09:45:00,105.05,105.65,105.02,105.5,28783.0,85.0063,85.4918,84.982,85.3704,28783.0
2016-02-12 09:50:00,105.5,105.53,105.37,105.39,24548.0,85.3704,85.3947,85.2652,85.2814,24548.0
2016-02-12 09:55:00,105.38,105.5,105.26,105.48,36217.0,85.2733,85.3704,85.1762,85.3542,36217.0
2016-02-12 10:00:00,105.5,105.57,105.32,105.48,51748.0,85.3704,85.4271,85.2248,85.3542,51748.0
2016-02-12 10:05:00,105.48,105.54,105.35,105.4,28091.0,85.3542,85.4028,85.249,85.2895,28091.0
2016-02-12 10:10:00,105.43,105.51,105.29,105.36,26673.0,85.3138,85.3785,85.2005,85.2571,26673.0
2016-02-12 10:15:00,105.4,105.62,105.38,105.6,31256.0,85.2895,85.4675,85.2733,85.4513,31256.0
2016-02-12 10:20:00,105.57,105.97,105.51,105.97,64904.0,85.4271,85.7507,85.3785,85.7507,64904.0
2016-02-12 10:25:00,105.97,106.19,105.97,106.04,16804.0,85.7507,85.9288,85.7507,85.8074,16804.0
2016-02-12 10:30:00,106.03,106.12,105.99,106.11,26651.0,85.7993,85.8721,85.7669,85.864,26651.0
2016-02-12 10:35:00,106.07,106.07,105.83,105.99,9896.0,85.8317,85.8317,85.6375,85.7669,9896.0
2016-02-12 10:40:00,105.95,105.98,105.8,105.9,17545.0,85.7346,85.7588,85.6132,85.6941,17545.0
2016-02-12 10:45:00,105.84,106.02,105.84,105.96,12962.0,85.6456,85.7912,85.6456,85.7427,12962.0
2016-02-12 10:50:00,105.98,106.07,105.89,106.01,13306.0,85.7588,85.8317,85.686,85.7831,13306.0
2016-02-12 10:55:00,106.02,106.04,105.89,106.0,6800.0,85.7912,85.8074,85.686,85.775,6800.0
2016-02-12 11:00:00,106.0,106.21,106.0,106.14,20610.0,85.775,85.945,85.775,85.8883,20610.0
2016-02-12 11:05:00,106.15,106.31,106.1,106.23,8403.0,85.8964,86.0259,85.8559,85.9611,8403.0
2016-02-12 11:10:00,106.22,106.49,106.19,106.49,14423.0,85.953,86.1715,85.9288,86.1715,14423.0
2016-02-12 11:15:00,106.53,106.63,106.5,106.51,17481.0,86.2039,86.2848,86.1796,86.1877,17481.0
2016-02-12 11:20:00,106.53,106.66,106.52,106.6,8116.0,86.2039,86.3091,86.1958,86.2605,8116.0
2016-02-12 11:25:00,106.62,106.68,106.53,106.58,10383.0,86.2767,86.3253,86.2039,86.2444,10383.0
2016-02-12 11:30:00,106.59,106.75,106.57,106.67,20384.0,86.2525,86.3819,86.2363,86.3172,20384.0
2016-02-12 11:35:00,106.66,106.7,106.57,106.6,5100.0,86.3091,86.3415,86.2363,86.2605,5100.0
2016-02-12 11:40:00,106.62,106.65,106.52,106.58,12747.0,86.2767,86.301,86.1958,86.2444,12747.0
2016-02-12 11:45:00,106.58,106.68,106.54,106.68,7391.0,86.2444,86.3253,86.212,86.3253,7391.0
2016-02-12 11:50:00,106.66,106.67,106.43,106.47,9637.0,86.3091,86.3172,86.123,86.1553,9637.0
2016-02-12 11:55:00,106.45,106.61,106.45,106.58,13536.0,86.1392,86.2686,86.1392,86.2444,13536.0
2016-02-12 12:00:00,106.59,106.68,106.56,106.6,10760.0,86.2525,86.3253,86.2282,86.2605,10760.0
2016-02-12 12:05:00,106.62,106.66,106.56,106.56,9922.0,86.2767,86.3091,86.2282,86.2282,9922.0
2016-02-12 12:10:00,106.56,106.7,106.51,106.63,9476.0,86.2282,86.3415,86.1877,86.2848,9476.0
2016-02-12 12:15:00,106.67,106.69,106.61,106.62,7662.0,86.3172,86.3334,86.2686,86.2767,7662.0
2016-02-12 12:20:00,106.64,106.66,106.57,106.64,13338.0,86.2929,86.3091,86.2363,86.2929,13338.0
2016-02-12 12:25:00,106.64,106.77,106.62,106.63,13649.0,86.2929,86.3981,86.2767,86.2848,13649.0
2016-02-12 12:30:00,106.62,106.73,106.58,106.72,15881.0,86.2767,86.3657,86.2444,86.3576,15881.0
2016-02-12 12:35:00,106.73,106.73,106.6,106.64,8054.0,86.3657,86.3657,86.2605,86.2929,8054.0
2016-02-12 12:40:00,106.64,106.67,106.54,106.67,13995.0,86.2929,86.3172,86.212,86.3172,13995.0
2016-02-12 12:45:00,106.66,106.67,106.47,106.48,12244.0,86.3091,86.3172,86.1553,86.1634,12244.0
2016-02-12 12:50:00,106.49,106.57,106.44,106.54,6466.0,86.1715,86.2363,86.1311,86.212,6466.0
2016-02-12 12:55:00,106.52,106.55,106.46,106.48,16327.0,86.1958,86.2201,86.1473,86.1634,16327.0
2016-02-12 13:00:00,106.48,106.6,106.46,106.56,14682.0,86.1634,86.2605,86.1473,86.2282,14682.0
2016-02-12 13:05:00,106.59,106.59,106.48,106.56,7887.0,86.2525,86.2525,86.1634,86.2282,7887.0
2016-02-12 13:10:00,106.56,106.6,106.44,106.47,14224.0,86.2282,86.2605,86.1311,86.1553,14224.0
2016-02-12 13:15:00,106.47,106.48,106.36,106.39,13711.0,86.1553,86.1634,86.0663,86.0906,13711.0
2016-02-12 13:20:00,106.38,106.5,106.37,106.46,7369.0,86.0825,86.1796,86.0744,86.1473,7369.0
2016-02-12 13:25:00,106.45,106.55,106.44,106.49,11183.0,86.1392,86.2201,86.1311,86.1715,11183.0
2016-02-12 13:30:00,106.47,106.55,106.41,106.47,11216.0,86.1553,86.2201,86.1068,86.1553,11216.0
2016-02-12 13:35:00,106.48,106.5,106.37,106.43,20080.0,86.1634,86.1796,86.0744,86.123,20080.0
2016-02-12 13:40:00,106.44,106.54,106.36,106.54,6261.0,86.1311,86.212,86.0663,86.212,6261.0
2016-02-12 13:45:00,106.58,106.64,106.56,106.63,4865.0,86.2444,86.2929,86.2282,86.2848,4865.0
2016-02-12 13:50:00,106.63,106.64,106.54,106.6,8819.0,86.2848,86.2929,86.212,86.2605,8819.0
2016-02-12 13:55:00,106.61,106.63,106.53,106.61,11241.0,86.2686,86.2848,86.2039,86.2686,11241.0
2016-02-12 14:00:00,106.61,106.71,106.59,106.66,13085.0,86.2686,86.3496,86.2525,86.3091,13085.0
2016-02-12 14:05:00,106.67,106.9,106.66,106.84,20360.0,86.3172,86.5033,86.3091,86.4548,20360.0
2016-02-12 14:10:00,106.85,106.89,106.77,106.89,8287.0,86.4628,86.4952,86.3981,86.4952,8287.0
2016-02-12 14:15:00,106.88,106.99,106.81,106.81,16767.0,86.4871,86.5761,86.4305,86.4305,16767.0
2016-02-12 14:20:00,106.79,106.87,106.74,106.85,8026.0,86.4143,86.479,86.3738,86.4628,8026.0
2016-02-12 14:25:00,106.85,106.93,106.81,106.89,9216.0,86.4628,86.5276,86.4305,86.4952,9216.0
2016-02-12 14:30:00,106.88,106.93,106.84,106.89,8080.0,86.4871,86.5276,86.4548,86.4952,8080.0
2016-02-12 14:35:00,106.91,106.93,106.85,106.85,7179.0,86.5114,86.5276,86.4628,86.4628,7179.0
2016-02-12 14:40:00,106.88,107.04,106.85,107.04,11564.0,86.4871,86.6166,86.4628,86.6166,11564.0
2016-02-12 14:45:00,107.04,107.1,106.95,107.0,11832.0,86.6166,86.6651,86.5438,86.5842,11832.0
2016-02-12 14:50:00,107.02,107.08,107.0,107.03,8511.0,86.6004,86.649,86.5842,86.6085,8511.0
2016-02-12 14:55:00,107.03,107.05,106.96,107.01,18434.0,86.6085,86.6247,86.5519,86.5923,18434.0
2016-02-12 15:00:00,107.01,107.12,107.0,107.12,29898.0,86.5923,86.6813,86.5842,86.6813,29898.0
2016-02-12 15:05:00,107.1,107.25,107.1,107.24,54677.0,86.6651,86.7865,86.6651,86.7784,54677.0
2016-02-12 15:10:00,107.25,107.31,107.22,107.22,22431.0,86.7865,86.8351,86.7622,86.7622,22431.0
2016-02-12 15:15:00,107.21,107.26,107.2,107.25,20475.0,86.7542,86.7946,86.7461,86.7865,20475.0
2016-02-12 15:20:00,107.26,107.49,107.25,107.44,30390.0,86.7946,86.9807,86.7865,86.9403,30390.0
2016-02-12 15:25:00,107.46,107.48,107.35,107.47,26546.0,86.9565,86.9726,86.8674,86.9645,26546.0
2016-02-12 15:30:00,107.47,107.47,107.3,107.32,38061.0,86.9645,86.9645,86.827,86.8432,38061.0
2016-02-12 15:35:00,107.34,107.38,107.3,107.3,22156.0,86.8593,86.8917,86.827,86.827,22156.0
2016-02-12 15:40:00,107.31,107.42,107.25,107.35,30294.0,86.8351,86.9241,86.7865,86.8674,30294.0
2016-02-12 15:45:00,107.37,107.58,107.36,107.49,48480.0,86.8836,87.0536,86.8755,86.9807,48480.0
2016-02-12 15:50:00,107.5,107.53,107.4,107.52,42249.0,86.9888,87.0131,86.9079,87.005,42249.0
2016-02-12 15:55:00,107.51,107.54,107.45,107.49,98089.0,86.9969,87.0212,86.9484,86.9807,98089.0
2016-02-16 09:30:00,108.27,108.5,107.66,107.69,58554.0,87.6119,87.798,87.1183,87.1426,58554.0
2016-02-16 09:35:00,107.81,108.02,107.7,107.84,33860.0,87.2397,87.4096,87.1507,87.2639,33860.0
2016-02-16 09:40:00,107.85,108.05,107.32,107.36,69616.0,87.272,87.4339,86.8432,86.8755,69616.0
2016-02-16 09:45:00,107.37,107.47,106.82,106.86,41905.0,86.8836,86.9645,86.4386,86.4709,41905.0
2016-02-16 09:50:00,106.86,106.9,106.61,106.81,29609.0,86.4709,86.5033,86.2686,86.4305,29609.0
2016-02-16 09:55:00,106.88,107.05,106.76,106.86,19533.0,86.4871,86.6247,86.39,86.4709,19533.0
2016-02-16 10:00:00,106.86,107.01,106.8,106.88,32799.0,86.4709,86.5923,86.4224,86.4871,32799.0
2016-02-16 10:05:00,106.91,106.93,106.77,106.83,13486.0,86.5114,86.5276,86.3981,86.4467,13486.0
2016-02-16 10:10:00,106.83,106.98,106.77,106.94,22786.0,86.4467,86.568,86.3981,86.5357,22786.0
2016-02-16 10:15:00,106.94,107.02,106.91,106.98,19667.0,86.5357,86.6004,86.5114,86.568,19667.0
2016-02-16 10:20:00,106.99,107.18,106.99,107.18,26485.0,86.5761,86.7299,86.5761,86.7299,26485.0
2016-02-16 10:25:00,107.19,107.2,106.97,107.01,18840.0,86.738,86.7461,86.5599,86.5923,18840.0
2016-02-16 10:30:00,106.98,107.24,106.96,107.18,38662.0,86.568,86.7784,86.5519,86.7299,38662.0
2016-02-16 10:35:00,107.17,107.31,107.17,107.19,24045.0,86.7218,86.8351,86.7218,86.738,24045.0
2016-02-16 10:40:00,107.18,107.2,107.11,107.16,19815.0,86.7299,86.7461,86.6732,86.7137,19815.0
2016-02-16 10:45:00,107.15,107.26,107.13,107.23,10253.0,86.7056,86.7946,86.6894,86.7703,10253.0
2016-02-16 10:50:00,107.26,107.27,107.08,107.12,26299.0,86.7946,86.8027,86.649,86.6813,26299.0
2016-02-16 10:55:00,107.09,107.11,106.91,106.91,14339.0,86.657,86.6732,86.5114,86.5114,14339.0
2016-02-16 11:00:00,106.9,107.04,106.81,107.02,26768.0,86.5033,86.6166,86.4305,86.6004,26768.0
2016-02-16 11:05:00,107.01,107.01,106.81,106.9,60854.0,86.5923,86.5923,86.4305,86.5033,60854.0
2016-02-16 11:10:00,106.9,106.97,106.84,106.9,12316.0,86.5033,86.5599,86.4548,86.5033,12316.0
2016-02-16 11:15:00,106.91,107.06,106.86,107.0,18469.0,86.5114,86.6328,86.4709,86.5842,18469.0
2016-02-16 11:20:00,107.02,107.09,106.99,107.03,7836.0,86.6004,86.657,86.5761,86.6085,7836.0
2016-02-16 11:25:00,107.04,107.09,106.97,107.08,16133.0,86.6166,86.657,86.5599,86.649,16133.0
2016-02-16 11:30:00,107.09,107.17,107.07,107.17,15699.0,86.657,86.7218,86.6409,86.7218,15699.0
2016-02-16 11:35:00,107.17,107.18,107.12,107.18,11843.0,86.7218,86.7299,86.6813,86.7299,11843.0
2016-02-16 11:40:00,107.18,107.21,107.15,107.21,14761.0,86.7299,86.7542,86.7056,86.7542,14761.0
2016-02-16 11:45:00,107.19,107.2,107.06,107.06,15137.0,86.738,86.7461,86.6328,86.6328,15137.0
2016-02-16 11:50:00,107.08,107.08,107.0,107.05,18582.0,86.649,86.649,86.5842,86.6247,18582.0
2016-02-16 11:55:00,107.07,107.25,107.07,107.23,10928.0,86.6409,86.7865,86.6409,86.7703,10928.0
2016-02-16 12:00:00,107.22,107.34,107.2,107.34,20349.0,86.7622,86.8593,86.7461,86.8593,20349.0
2016-02-16 12:05:00,107.35,107.45,107.32,107.4,23976.0,86.8674,86.9484,86.8432,86.9079,23976.0
2016-02-16 12:10:00,107.4,107.43,107.33,107.34,14884.0,86.9079,86.9322,86.8513,86.8593,14884.0
2016-02-16 12:15:00,107.37,107.41,107.23,107.23,25287.0,86.8836,86.916,86.7703,86.7703,25287.0
2016-02-16 12:20:00,107.23,107.33,107.22,107.28,20731.0,86.7703,86.8513,86.7622,86.8108,20731.0
2016-02-16 12:25:00,107.31,107.35,107.26,107.28,11869.0,86.8351,86.8674,86.7946,86.8108,11869.0
2016-02-16 12:30:00,107.3,107.33,107.13,107.13,16600.0,86.827,86.8513,86.6894,86.6894,16600.0
2016-02-16 12:35:00,107.16,107.18,107.08,107.09,19620.0,86.7137,86.7299,86.649,86.657,19620.0
2016-02-16 12:40:00,107.09,107.11,106.97,106.99,24276.0,86.657,86.6732,86.5599,86.5761,24276.0
2016-02-16 12:45:00,106.96,107.01,106.96,106.98,16824.0,86.5519,86.5923,86.5519,86.568,16824.0
2016-02-16 12:50:00,107.0,107.13,106.97,107.1,21913.0,86.5842,86.6894,86.5599,86.6651,21913.0
2016-02-16 12:55:00,107.12,107.16,107.05,107.12,26601.0,86.6813,86.7137,86.6247,86.6813,26601.0
2016-02-16 13:00:00,107.13,107.23,107.1,107.22,27074.0,86.6894,86.7703,86.6651,86.7622,27074.0
2016-02-16 13:05:00,107.23,107.23,107.13,107.21,23613.0,86.7703,86.7703,86.6894,86.7542,23613.0
2016-02-16 13:10:00,107.22,107.42,107.16,107.42,23087.0,86.7622,86.9241,86.7137,86.9241,23087.0
2016-02-16 13:15:00,107.43,107.55,107.43,107.55,13086.0,86.9322,87.0293,86.9322,87.0293,13086.0
2016-02-16 13:20:00,107.55,107.56,107.47,107.47,16726.0,87.0293,87.0374,86.9645,86.9645,16726.0
2016-02-16 13:25:00,107.49,107.5,107.44,107.46,10176.0,86.9807,86.9888,86.9403,86.9565,10176.0
2016-02-16 13:30:00,107.44,107.46,107.33,107.33,16162.0,86.9403,86.9565,86.8513,86.8513,16162.0
2016-02-16 13:35:00,107.34,107.34,107.29,107.31,11484.0,86.8593,86.8593,86.8189,86.8351,11484.0
2016-02-16 13:40:00,107.32,107.43,107.3,107.4,14554.0,86.8432,86.9322,86.827,86.9079,14554.0
2016-02-16 13:45:00,107.38,107.39,107.28,107.31,13826.0,86.8917,86.8998,86.8108,86.8351,13826.0
2016-02-16 13:50:00,107.31,107.32,107.12,107.13,20552.0,86.8351,86.8432,86.6813,86.6894,20552.0
2016-02-16 13:55:00,107.12,107.22,107.12,107.18,18915.0,86.6813,86.7622,86.6813,86.7299,18915.0
2016-02-16 14:00:00,107.19,107.22,107.13,107.2,20388.0,86.738,86.7622,86.6894,86.7461,20388.0
2016-02-16 14:05:00,107.22,107.22,107.11,107.12,30129.0,86.7622,86.7622,86.6732,86.6813,30129.0
2016-02-16 14:10:00,107.12,107.22,107.12,107.13,19865.0,86.6813,86.7622,86.6813,86.6894,19865.0
2016-02-16 14:15:00,107.15,107.22,107.12,107.21,19857.0,86.7056,86.7622,86.6813,86.7542,19857.0
2016-02-16 14:20:00,107.22,107.27,107.17,107.19,19279.0,86.7622,86.8027,86.7218,86.738,19279.0
2016-02-16 14:25:00,107.19,107.19,107.05,107.1,20371.0,86.738,86.738,86.6247,86.6651,20371.0
2016-02-16 14:30:00,107.11,107.16,107.09,107.12,19899.0,86.6732,86.7137,86.657,86.6813,19899.0
2016-02-16 14:35:00,107.11,107.11,106.96,106.98,17860.0,86.6732,86.6732,86.5519,86.568,17860.0
2016-02-16 14:40:00,107.0,107.05,106.94,106.98,27654.0,86.5842,86.6247,86.5357,86.568,27654.0
2016-02-16 14:45:00,106.98,107.04,106.94,106.99,13238.0,86.568,86.6166,86.5357,86.5761,13238.0
2016-02-16 14:50:00,107.0,107.04,106.94,106.99,17181.0,86.5842,86.6166,86.5357,86.5761,17181.0
2016-02-16 14:55:00,106.98,107.09,106.98,107.06,17538.0,86.568,86.657,86.568,86.6328,17538.0
2016-02-16 15:00:00,107.07,107.14,107.05,107.1,14658.0,86.6409,86.6975,86.6247,86.6651,14658.0
2016-02-16 15:05:00,107.11,107.11,106.99,107.06,31282.0,86.6732,86.6732,86.5761,86.6328,31282.0
2016-02-16 15:10:00,107.08,107.23,107.05,107.21,16346.0,86.649,86.7703,86.6247,86.7542,16346.0
2016-02-16 15:15:00,107.24,107.3,107.22,107.3,11076.0,86.7784,86.827,86.7622,86.827,11076.0
2016-02-16 15:20:00,107.31,107.32,107.18,107.18,12256.0,86.8351,86.8432,86.7299,86.7299,12256.0
2016-02-16 15:25:00,107.21,107.27,107.18,107.24,13432.0,86.7542,86.8027,86.7299,86.7784,13432.0
2016-02-16 15:30:00,107.23,107.23,107.15,107.18,19793.0,86.7703,86.7703,86.7056,86.7299,19793.0
2016-02-16 15:35:00,107.16,107.17,107.1,107.11,20482.0,86.7137,86.7218,86.6651,86.6732,20482.0
2016-02-16 15:40:00,107.13,107.24,107.09,107.2,43566.0,86.6894,86.7784,86.657,86.7461,43566.0
2016-02-16 15:45:00,107.21,107.25,107.15,107.22,42307.0,86.7542,86.7865,86.7056,86.7622,42307.0
2016-02-16 15:50:00,107.23,107.35,107.17,107.35,37008.0,86.7703,86.8674,86.7218,86.8674,37008.0
2016-02-16 15:55:00,107.34,107.39,107.26,107.32,90249.0,86.8593,86.8998,86.7946,86.8432,90249.0
2016-02-17 09:30:00,108.0,108.18,107.63,107.94,25987.0,87.3934,87.5391,87.094,87.3449,25987.0
2016-02-17 09:35:00,107.97,108.39,107.91,108.31,12941.0,87.3691,87.709,87.3206,87.6443,12941.0
2016-02-17 09:40:00,108.31,108.34,108.02,108.2,44303.0,87.6443,87.6685,87.4096,87.5553,44303.0
2016-02-17 09:45:00,108.19,108.44,108.1,108.31,12761.0,87.5472,87.7495,87.4743,87.6443,12761.0
2016-02-17 09:50:00,108.34,108.57,108.24,108.25,17119.0,87.6685,87.8547,87.5876,87.5957,17119.0
2016-02-17 09:55:00,108.31,108.38,108.23,108.23,10414.0,87.6443,87.7009,87.5795,87.5795,10414.0
2016-02-17 10:00:00,108.24,108.38,108.15,108.21,18047.0,87.5876,87.7009,87.5148,87.5634,18047.0
2016-02-17 10:05:00,108.21,108.51,108.21,108.47,25052.0,87.5634,87.8061,87.5634,87.7737,25052.0
2016-02-17 10:10:00,108.48,108.56,108.36,108.53,11904.0,87.7818,87.8466,87.6847,87.8223,11904.0
2016-02-17 10:15:00,108.56,108.7,108.53,108.68,15983.0,87.8466,87.9599,87.8223,87.9437,15983.0
2016-02-17 10:20:00,108.69,108.86,108.68,108.78,20865.0,87.9518,88.0893,87.9437,88.0246,20865.0
2016-02-17 10:25:00,108.8,108.89,108.74,108.88,20233.0,88.0408,88.1136,87.9922,88.1055,20233.0
2016-02-17 10:30:00,108.89,108.9,108.8,108.87,11463.0,88.1136,88.1217,88.0408,88.0974,11463.0
2016-02-17 10:35:00,108.88,108.92,108.77,108.84,23947.0,88.1055,88.1379,88.0165,88.0731,23947.0
2016-02-17 10:40:00,108.84,108.98,108.76,108.77,28022.0,88.0731,88.1864,88.0084,88.0165,28022.0
2016-02-17 10:45:00,108.78,108.85,108.77,108.83,20344.0,88.0246,88.0812,88.0165,88.0651,20344.0
2016-02-17 10:50:00,108.84,108.84,108.76,108.83,33020.0,88.0731,88.0731,88.0084,88.0651,33020.0
2016-02-17 10:55:00,108.83,108.84,108.76,108.77,23682.0,88.0651,88.0731,88.0084,88.0165,23682.0
2016-02-17 11:00:00,108.76,108.87,108.76,108.87,25171.0,88.0084,88.0974,88.0084,88.0974,25171.0
2016-02-17 11:05:00,108.87,109.1,108.86,108.94,21306.0,88.0974,88.2835,88.0893,88.1541,21306.0
2016-02-17 11:10:00,108.95,108.95,108.74,108.75,14747.0,88.1622,88.1622,87.9922,88.0003,14747.0
2016-02-17 11:15:00,108.75,108.96,108.75,108.84,23487.0,88.0003,88.1703,88.0003,88.0731,23487.0
2016-02-17 11:20:00,108.83,108.85,108.72,108.84,18102.0,88.0651,88.0812,87.976,88.0731,18102.0
2016-02-17 11:25:00,108.85,108.85,108.78,108.79,28749.0,88.0812,88.0812,88.0246,88.0327,28749.0
2016-02-17 11:30:00,108.8,108.84,108.75,108.79,20710.0,88.0408,88.0731,88.0003,88.0327,20710.0
2016-02-17 11:35:00,108.79,108.84,108.7,108.84,13820.0,88.0327,88.0731,87.9599,88.0731,13820.0
2016-02-17 11:40:00,108.82,108.84,108.71,108.72,21462.0,88.057,88.0731,87.968,87.976,21462.0
2016-02-17 11:45:00,108.71,108.86,108.68,108.8,27377.0,87.968,88.0893,87.9437,88.0408,27377.0
2016-02-17 11:50:00,108.81,108.81,108.71,108.78,11874.0,88.0489,88.0489,87.968,88.0246,11874.0
2016-02-17 11:55:00,108.76,108.8,108.69,108.8,10501.0,88.0084,88.0408,87.9518,88.0408,10501.0
2016-02-17 12:00:00,108.79,108.87,108.79,108.86,11642.0,88.0327,88.0974,88.0327,88.0893,11642.0
2016-02-17 12:05:00,108.87,109.05,108.87,109.04,8404.0,88.0974,88.2431,88.0974,88.235,8404.0
2016-02-17 12:10:00,109.04,109.04,108.87,108.93,14522.0,88.235,88.235,88.0974,88.146,14522.0
2016-02-17 12:15:00,108.93,108.96,108.91,108.93,7566.0,88.146,88.1703,88.1298,88.146,7566.0
2016-02-17 12:20:00,108.94,109.0,108.93,108.99,12947.0,88.1541,88.2026,88.146,88.1945,12947.0
2016-02-17 12:25:00,108.98,108.98,108.87,108.93,10371.0,88.1864,88.1864,88.0974,88.146,10371.0
2016-02-17 12:30:00,108.93,109.0,108.92,109.0,7617.0,88.146,88.2026,88.1379,88.2026,7617.0
2016-02-17 12:35:00,108.99,109.0,108.94,108.98,6800.0,88.1945,88.2026,88.1541,88.1864,6800.0
2016-02-17 12:40:00,108.98,109.01,108.9,108.96,15274.0,88.1864,88.2107,88.1217,88.1703,15274.0
2016-02-17 12:45:00,108.97,109.08,108.97,109.0,7801.0,88.1783,88.2674,88.1783,88.2026,7801.0
2016-02-17 12:50:00,109.02,109.02,108.85,108.93,8546.0,88.2188,88.2188,88.0812,88.146,8546.0
2016-02-17 12:55:00,108.93,108.97,108.92,108.96,5824.0,88.146,88.1783,88.1379,88.1703,5824.0
2016-02-17 13:00:00,108.95,108.99,108.89,108.89,7783.0,88.1622,88.1945,88.1136,88.1136,7783.0
2016-02-17 13:05:00,108.89,108.9,108.82,108.89,10562.0,88.1136,88.1217,88.057,88.1136,10562.0
2016-02-17 13:10:00,108.89,108.94,108.81,108.83,11535.0,88.1136,88.1541,88.0489,88.0651,11535.0
2016-02-17 13:15:00,108.8,108.94,108.79,108.93,9552.0,88.0408,88.1541,88.0327,88.146,9552.0
2016-02-17 13:20:00,108.93,108.95,108.88,108.88,7845.0,88.146,88.1622,88.1055,88.1055,7845.0
2016-02-17 13:25:00,108.86,108.88,108.83,108.87,8621.0,88.0893,88.1055,88.0651,88.0974,8621.0
2016-02-17 13:30:00,108.86,108.87,108.76,108.86,14398.0,88.0893,88.0974,88.0084,88.0893,14398.0
2016-02-17 13:35:00,108.84,108.85,108.76,108.76,8759.0,88.0731,88.0812,88.0084,88.0084,8759.0
2016-02-17 13:40:00,108.75,108.76,108.64,108.74,25113.0,88.0003,88.0084,87.9113,87.9922,25113.0
2016-02-17 13:45:00,108.74,108.8,108.71,108.74,9637.0,87.9922,88.0408,87.968,87.9922,9637.0
2016-02-17 13:50:00,108.73,108.78,108.66,108.77,13690.0,87.9841,88.0246,87.9275,88.0165,13690.0
2016-02-17 13:55:00,108.77,108.78,108.68,108.78,13418.0,88.0165,88.0246,87.9437,88.0246,13418.0
2016-02-17 14:00:00,108.81,108.9,108.66,108.88,23742.0,88.0489,88.1217,87.9275,88.1055,23742.0
2016-02-17 14:05:00,108.89,108.99,108.87,108.96,9003.0,88.1136,88.1945,88.0974,88.1703,9003.0
2016-02-17 14:10:00,108.96,108.98,108.91,108.97,8508.0,88.1703,88.1864,88.1298,88.1783,8508.0
2016-02-17 14:15:00,108.96,109.12,108.96,109.12,15145.0,88.1703,88.2997,88.1703,88.2997,15145.0
2016-02-17 14:20:00,109.11,109.2,109.08,109.19,14419.0,88.2916,88.3645,88.2674,88.3564,14419.0
2016-02-17 14:25:00,109.18,109.21,109.11,109.11,12856.0,88.3483,88.3726,88.2916,88.2916,12856.0
2016-02-17 14:30:00,109.11,109.14,109.03,109.03,14030.0,88.2916,88.3159,88.2269,88.2269,14030.0
2016-02-17 14:35:00,109.03,109.11,109.03,109.06,11168.0,88.2269,88.2916,88.2269,88.2512,11168.0
2016-02-17 14:40:00,109.06,109.21,109.04,109.17,16253.0,88.2512,88.3726,88.235,88.3402,16253.0
2016-02-17 14:45:00,109.19,109.22,109.13,109.18,13095.0,88.3564,88.3806,88.3078,88.3483,13095.0
2016-02-17 14:50:00,109.17,109.17,109.06,109.16,13901.0,88.3402,88.3402,88.2512,88.3321,13901.0
2016-02-17 14:55:00,109.15,109.18,109.03,109.05,12698.0,88.324,88.3483,88.2269,88.2431,12698.0
2016-02-17 15:00:00,109.06,109.14,109.0,109.11,23491.0,88.2512,88.3159,88.2026,88.2916,23491.0
2016-02-17 15:05:00,109.1,109.17,109.1,109.15,15386.0,88.2835,88.3402,88.2835,88.324,15386.0
2016-02-17 15:10:00,109.16,109.19,109.11,109.19,18842.0,88.3321,88.3564,88.2916,88.3564,18842.0
2016-02-17 15:15:00,109.17,109.25,109.15,109.24,18164.0,88.3402,88.4049,88.324,88.3968,18164.0
2016-02-17 15:20:00,109.24,109.26,109.1,109.13,25224.0,88.3968,88.413,88.2835,88.3078,25224.0
2016-02-17 15:25:00,109.11,109.14,109.04,109.11,24361.0,88.2916,88.3159,88.235,88.2916,24361.0
2016-02-17 15:30:00,109.12,109.12,109.04,109.09,20459.0,88.2997,88.2997,88.235,88.2754,20459.0
2016-02-17 15:35:00,109.08,109.13,109.0,109.1,31841.0,88.2674,88.3078,88.2026,88.2835,31841.0
2016-02-17 15:40:00,109.1,109.1,108.98,109.0,27244.0,88.2835,88.2835,88.1864,88.2026,27244.0
2016-02-17 15:45:00,109.0,109.22,109.0,109.2,49425.0,88.2026,88.3806,88.2026,88.3645,49425.0
2016-02-17 15:50:00,109.21,109.23,109.16,109.2,58251.0,88.3726,88.3887,88.3321,88.3645,58251.0
2016-02-17 15:55:00,109.21,109.21,109.1,109.16,111127.0,88.3726,88.3726,88.2835,88.3321,111127.0
2016-02-18 09:30:00,109.01,109.25,108.68,109.01,39107.0,88.2107,88.4049,87.9437,88.2107,39107.0
2016-02-18 09:35:00,108.95,109.03,108.79,108.86,12900.0,88.1622,88.2269,88.0327,88.0893,12900.0
2016-02-18 09:40:00,108.84,109.04,108.57,108.68,26062.0,88.0731,88.235,87.8547,87.9437,26062.0
2016-02-18 09:45:00,108.71,108.86,108.71,108.82,33225.0,87.968,88.0893,87.968,88.057,33225.0
2016-02-18 09:50:00,108.84,108.98,108.77,108.97,20008.0,88.0731,88.1864,88.0165,88.1783,20008.0
2016-02-18 09:55:00,108.95,109.01,108.88,108.95,9500.0,88.1622,88.2107,88.1055,88.1622,9500.0
2016-02-18 10:00:00,108.97,109.08,108.8,109.05,13425.0,88.1783,88.2674,88.0408,88.2431,13425.0
2016-02-18 10:05:00,109.02,109.1,108.9,108.98,22304.0,88.2188,88.2835,88.1217,88.1864,22304.0
2016-02-18 10:10:00,109.0,109.09,109.0,109.02,22923.0,88.2026,88.2754,88.2026,88.2188,22923.0
2016-02-18 10:15:00,109.05,109.1,109.0,109.05,38327.0,88.2431,88.2835,88.2026,88.2431,38327.0
2016-02-18 10:20:00,109.06,109.1,109.0,109.03,24350.0,88.2512,88.2835,88.2026,88.2269,24350.0
2016-02-18 10:25:00,109.04,109.09,109.01,109.04,23700.0,88.235,88.2754,88.2107,88.235,23700.0
2016-02-18 10:30:00,109.04,109.08,109.01,109.05,15785.0,88.235,88.2674,88.2107,88.2431,15785.0
2016-02-18 10:35:00,109.04,109.08,109.01,109.05,17264.0,88.235,88.2674,88.2107,88.2431,17264.0
2016-02-18 10:40:00,109.03,109.09,109.02,109.05,13638.0,88.2269,88.2754,88.2188,88.2431,13638.0
2016-02-18 10:45:00,109.05,109.09,108.98,109.0,16283.0,88.2431,88.2754,88.1864,88.2026,16283.0
2016-02-18 10:50:00,108.98,109.08,108.98,109.07,14026.0,88.1864,88.2674,88.1864,88.2593,14026.0
2016-02-18 10:55:00,109.06,109.07,108.83,108.84,19600.0,88.2512,88.2593,88.0651,88.0731,19600.0
2016-02-18 11:00:00,108.81,108.96,108.69,108.89,21080.0,88.0489,88.1703,87.9518,88.1136,21080.0
2016-02-18 11:05:00,108.9,108.9,108.78,108.89,14664.0,88.1217,88.1217,88.0246,88.1136,14664.0
2016-02-18 11:10:00,108.86,108.95,108.84,108.85,12205.0,88.0893,88.1622,88.0731,88.0812,12205.0
2016-02-18 11:15:00,108.85,108.86,108.77,108.79,16207.0,88.0812,88.0893,88.0165,88.0327,16207.0
2016-02-18 11:20:00,108.78,108.87,108.76,108.83,9970.0,88.0246,88.0974,88.0084,88.0651,9970.0
2016-02-18 11:25:00,108.83,108.94,108.83,108.93,11796.0,88.0651,88.1541,88.0651,88.146,11796.0
2016-02-18 11:30:00,108.91,108.93,108.75,108.85,6694.0,88.1298,88.146,88.0003,88.0812,6694.0
2016-02-18 11:35:00,108.87,108.99,108.87,108.95,7590.0,88.0974,88.1945,88.0974,88.1622,7590.0
2016-02-18 11:40:00,108.97,108.99,108.8,108.88,32896.0,88.1783,88.1945,88.0408,88.1055,32896.0
2016-02-18 11:45:00,108.88,108.97,108.84,108.94,20677.0,88.1055,88.1783,88.0731,88.1541,20677.0
2016-02-18 11:50:00,108.93,108.99,108.87,108.88,11778.0,88.146,88.1945,88.0974,88.1055,11778.0
2016-02-18 11:55:00,108.87,108.95,108.8,108.93,12017.0,88.0974,88.1622,88.0408,88.146,12017.0
2016-02-18 12:00:00,108.92,109.0,108.86,108.92,12816.0,88.1379,88.2026,88.0893,88.1379,12816.0
2016-02-18 12:05:00,108.92,108.99,108.91,108.98,9207.0,88.1379,88.1945,88.1298,88.1864,9207.0
2016-02-18 12:10:00,108.99,109.06,108.97,109.0,16490.0,88.1945,88.2512,88.1783,88.2026,16490.0
2016-02-18 12:15:00,108.98,109.06,108.97,108.99,9638.0,88.1864,88.2512,88.1783,88.1945,9638.0
2016-02-18 12:20:00,109.01,109.04,108.98,109.02,6764.0,88.2107,88.235,88.1864,88.2188,6764.0
2016-02-18 12:25:00,109.03,109.08,108.9,108.91,8219.0,88.2269,88.2674,88.1217,88.1298,8219.0
2016-02-18 12:30:00,108.9,108.96,108.87,108.92,6744.0,88.1217,88.1703,88.0974,88.1379,6744.0
2016-02-18 12:35:00,108.93,108.97,108.9,108.93,7562.0,88.146,88.1783,88.1217,88.146,7562.0
2016-02-18 12:40:00,108.93,108.97,108.91,108.95,5907.0,88.146,88.1783,88.1298,88.1622,5907.0
2016-02-18 12:45:00,108.94,108.99,108.89,108.92,7709.0,88.1541,88.1945,88.1136,88.1379,7709.0
2016-02-18 12:50:00,108.93,109.01,108.93,108.97,5919.0,88.146,88.2107,88.146,88.1783,5919.0
2016-02-18 12:55:00,108.97,108.99,108.86,108.87,4654.0,88.1783,88.1945,88.0893,88.0974,4654.0
2016-02-18 13:00:00,108.85,109.05,108.73,108.97,38141.0,88.0812,88.2431,87.9841,88.1783,38141.0
2016-02-18 13:05:00,108.96,108.97,108.9,108.9,5201.0,88.1703,88.1783,88.1217,88.1217,5201.0
2016-02-18 13:10:00,108.9,108.9,108.8,108.83,4854.0,88.1217,88.1217,88.0408,88.0651,4854.0
2016-02-18 13:15:00,108.86,108.88,108.77,108.79,8323.0,88.0893,88.1055,88.0165,88.0327,8323.0
2016-02-18 13:20:00,108.77,108.83,108.75,108.81,21582.0,88.0165,88.0651,88.0003,88.0489,21582.0
2016-02-18 13:25:00,108.83,108.83,108.69,108.69,8000.0,88.0651,88.0651,87.9518,87.9518,8000.0
2016-02-18 13:30:00,108.68,108.9,108.68,108.85,6702.0,87.9437,88.1217,87.9437,88.0812,6702.0
2016-02-18 13:35:00,108.82,108.85,108.77,108.85,6222.0,88.057,88.0812,88.0165,88.0812,6222.0
2016-02-18 13:40:00,108.86,108.91,108.8,108.8,8248.0,88.0893,88.1298,88.0408,88.0408,8248.0
2016-02-18 13:45:00,108.82,108.85,108.77,108.77,6758.0,88.057,88.0812,88.0165,88.0165,6758.0
2016-02-18 13:50:00,108.79,108.91,108.79,108.91,6535.0,88.0327,88.1298,88.0327,88.1298,6535.0
2016-02-18 13:55:00,108.91,108.93,108.84,108.88,10962.0,88.1298,88.146,88.0731,88.1055,10962.0
2016-02-18 14:00:00,108.87,108.95,108.85,108.93,10288.0,88.0974,88.1622,88.0812,88.146,10288.0
2016-02-18 14:05:00,108.94,109.0,108.91,109.0,7083.0,88.1541,88.2026,88.1298,88.2026,7083.0
2016-02-18 14:10:00,109.0,109.07,109.0,109.03,11179.0,88.2026,88.2593,88.2026,88.2269,11179.0
2016-02-18 14:15:00,109.01,109.06,108.93,109.05,8898.0,88.2107,88.2512,88.146,88.2431,8898.0
2016-02-18 14:20:00,109.04,109.04,108.98,109.03,7144.0,88.235,88.235,88.1864,88.2269,7144.0
2016-02-18 14:25:00,109.05,109.06,109.01,109.05,12789.0,88.2431,88.2512,88.2107,88.2431,12789.0
2016-02-18 14:30:00,109.03,109.08,109.01,109.05,13074.0,88.2269,88.2674,88.2107,88.2431,13074.0
2016-02-18 14:35:00,109.05,109.09,109.0,109.02,25271.0,88.2431,88.2754,88.2026,88.2188,25271.0
2016-02-18 14:40:00,109.04,109.06,109.01,109.01,13397.0,88.235,88.2512,88.2107,88.2107,13397.0
2016-02-18 14:45:00,109.0,109.01,108.94,108.99,10085.0,88.2026,88.2107,88.1541,88.1945,10085.0
2016-02-18 14:50:00,108.99,109.01,108.94,108.99,6335.0,88.1945,88.2107,88.1541,88.1945,6335.0
2016-02-18 14:55:00,108.99,109.02,108.94,108.97,9333.0,88.1945,88.2188,88.1541,88.1783,9333.0
2016-02-18 15:00:00,108.98,109.01,108.91,108.92,11678.0,88.1864,88.2107,88.1298,88.1379,11678.0
2016-02-18 15:05:00,108.93,108.95,108.88,108.91,12117.0,88.146,88.1622,88.1055,88.1298,12117.0
2016-02-18 15:10:00,108.92,108.93,108.81,108.83,11562.0,88.1379,88.146,88.0489,88.0651,11562.0
2016-02-18 15:15:00,108.82,108.99,108.82,108.99,16672.0,88.057,88.1945,88.057,88.1945,16672.0
2016-02-18 15:20:00,108.98,108.98,108.86,108.89,22481.0,88.1864,88.1864,88.0893,88.1136,22481.0
2016-02-18 15:25:00,108.89,108.9,108.76,108.81,31204.0,88.1136,88.1217,88.0084,88.0489,31204.0
2016-02-18 15:30:00,108.79,108.86,108.74,108.85,42841.0,88.0327,88.0893,87.9922,88.0812,42841.0
2016-02-18 15:35:00,108.85,108.97,108.83,108.95,47499.0,88.0812,88.1783,88.0651,88.1622,47499.0
2016-02-18 15:40:00,108.97,108.97,108.86,108.88,40204.0,88.1783,88.1783,88.0893,88.1055,40204.0
2016-02-18 15:45:00,108.89,108.91,108.85,108.9,52078.0,88.1136,88.1298,88.0812,88.1217,52078.0
2016-02-18 15:50:00,108.89,108.89,108.81,108.83,33758.0,88.1136,88.1136,88.0489,88.0651,33758.0
2016-02-18 15:55:00,108.83,108.88,108.81,108.86,70094.0,88.0651,88.1055,88.0489,88.0893,70094.0
2016-02-19 09:30:00,108.56,108.64,108.03,108.64,133221.0,87.8466,87.9113,87.4177,87.9113,133221.0
2016-02-19 09:35:00,108.66,108.66,108.3,108.3,26910.0,87.9275,87.9275,87.6362,87.6362,26910.0
2016-02-19 09:40:00,108.37,108.57,108.31,108.36,29338.0,87.6928,87.8547,87.6443,87.6847,29338.0
2016-02-19 09:45:00,108.31,108.6,108.31,108.51,24639.0,87.6443,87.8789,87.6443,87.8061,24639.0
2016-02-19 09:50:00,108.51,108.72,108.47,108.7,17434.0,87.8061,87.976,87.7737,87.9599,17434.0
2016-02-19 09:55:00,108.68,108.68,108.44,108.52,11140.0,87.9437,87.9437,87.7495,87.8142,11140.0
2016-02-19 10:00:00,108.49,108.55,108.39,108.48,25543.0,87.7899,87.8385,87.709,87.7818,25543.0
2016-02-19 10:05:00,108.5,108.52,108.32,108.41,19046.0,87.798,87.8142,87.6524,87.7252,19046.0
2016-02-19 10:10:00,108.41,108.41,108.26,108.35,15539.0,87.7252,87.7252,87.6038,87.6766,15539.0
2016-02-19 10:15:00,108.31,108.56,108.3,108.56,17928.0,87.6443,87.8466,87.6362,87.8466,17928.0
2016-02-19 10:20:00,108.56,108.61,108.44,108.44,15005.0,87.8466,87.887,87.7495,87.7495,15005.0
2016-02-19 10:25:00,108.44,108.46,108.25,108.32,10380.0,87.7495,87.7657,87.5957,87.6524,10380.0
2016-02-19 10:30:00,108.33,108.5,108.29,108.48,16940.0,87.6605,87.798,87.6281,87.7818,16940.0
2016-02-19 10:35:00,108.49,108.5,108.38,108.4,10125.0,87.7899,87.798,87.7009,87.7171,10125.0
2016-02-19 10:40:00,108.38,108.39,108.26,108.26,15825.0,87.7009,87.709,87.6038,87.6038,15825.0
2016-02-19 10:45:00,108.26,108.33,108.26,108.27,12824.0,87.6038,87.6605,87.6038,87.6119,12824.0
2016-02-19 10:50:00,108.27,108.31,108.25,108.28,8521.0,87.6119,87.6443,87.5957,87.62,8521.0
2016-02-19 10:55:00,108.28,108.34,108.13,108.13,17085.0,87.62,87.6685,87.4986,87.4986,17085.0
2016-02-19 11:00:00,108.08,108.11,107.91,107.91,17861.0,87.4582,87.4824,87.3206,87.3206,17861.0
2016-02-19 11:05:00,107.91,107.92,107.83,107.85,16030.0,87.3206,87.3287,87.2559,87.272,16030.0
2016-02-19 11:10:00,107.86,107.92,107.83,107.84,16835.0,87.2801,87.3287,87.2559,87.2639,16835.0
2016-02-19 11:15:00,107.85,108.07,107.84,108.01,34810.0,87.272,87.4501,87.2639,87.4015,34810.0
2016-02-19 11:20:00,108.02,108.09,108.0,108.03,12144.0,87.4096,87.4662,87.3934,87.4177,12144.0
2016-02-19 11:25:00,108.03,108.2,108.0,108.18,18402.0,87.4177,87.5553,87.3934,87.5391,18402.0
2016-02-19 11:30:00,108.17,108.3,108.15,108.29,21967.0,87.531,87.6362,87.5148,87.6281,21967.0
2016-02-19 11:35:00,108.3,108.35,108.24,108.25,21761.0,87.6362,87.6766,87.5876,87.5957,21761.0
2016-02-19 11:40:00,108.23,108.25,108.05,108.24,21170.0,87.5795,87.5957,87.4339,87.5876,21170.0
2016-02-19 11:45:00,108.23,108.24,108.11,108.16,20216.0,87.5795,87.5876,87.4824,87.5229,20216.0
2016-02-19 11:50:00,108.15,108.27,108.12,108.26,10355.0,87.5148,87.6119,87.4905,87.6038,10355.0
2016-02-19 11:55:00,108.24,108.24,108.09,108.15,10961.0,87.5876,87.5876,87.4662,87.5148,10961.0
2016-02-19 12:00:00,108.16,108.31,108.16,108.2,12696.0,87.5229,87.6443,87.5229,87.5553,12696.0
2016-02-19 12:05:00,108.23,108.35,108.21,108.32,6169.0,87.5795,87.6766,87.5634,87.6524,6169.0
2016-02-19 12:10:00,108.32,108.4,108.31,108.37,8676.0,87.6524,87.7171,87.6443,87.6928,8676.0
2016-02-19 12:15:00,108.37,108.37,108.27,108.27,9710.0,87.6928,87.6928,87.6119,87.6119,9710.0
2016-02-19 12:20:00,108.26,108.27,108.17,108.22,4543.0,87.6038,87.6119,87.531,87.5714,4543.0
2016-02-19 12:25:00,108.22,108.3,108.15,108.15,14832.0,87.5714,87.6362,87.5148,87.5148,14832.0
2016-02-19 12:30:00,108.14,108.17,108.1,108.11,4220.0,87.5067,87.531,87.4743,87.4824,4220.0
2016-02-19 12:35:00,108.14,108.17,108.11,108.17,4746.0,87.5067,87.531,87.4824,87.531,4746.0
2016-02-19 12:40:00,108.15,108.17,108.09,108.15,5684.0,87.5148,87.531,87.4662,87.5148,5684.0
2016-02-19 12:45:00,108.13,108.15,108.02,108.08,8092.0,87.4986,87.5148,87.4096,87.4582,8092.0
2016-02-19 12:50:00,108.06,108.25,108.05,108.18,21103.0,87.442,87.5957,87.4339,87.5391,21103.0
2016-02-19 12:55:00,108.18,108.18,108.08,108.08,8929.0,87.5391,87.5391,87.4582,87.4582,8929.0
2016-02-19 13:00:00,108.08,108.2,108.08,108.15,9091.0,87.4582,87.5553,87.4582,87.5148,9091.0
2016-02-19 13:05:00,108.16,108.18,108.08,108.08,5406.0,87.5229,87.5391,87.4582,87.4582,5406.0
2016-02-19 13:10:00,108.09,108.2,108.09,108.19,3375.0,87.4662,87.5553,87.4662,87.5472,3375.0
2016-02-19 13:15:00,108.18,108.22,108.18,108.19,7388.0,87.5391,87.5714,87.5391,87.5472,7388.0
2016-02-19 13:20:00,108.2,108.21,108.14,108.14,7104.0,87.5553,87.5634,87.5067,87.5067,7104.0
2016-02-19 13:25:00,108.14,108.17,108.07,108.07,4750.0,87.5067,87.531,87.4501,87.4501,4750.0
2016-02-19 13:30:00,108.08,108.28,108.07,108.24,9190.0,87.4582,87.62,87.4501,87.5876,9190.0
2016-02-19 13:35:00,108.25,108.25,108.22,108.25,2815.0,87.5957,87.5957,87.5714,87.5957,2815.0
2016-02-19 13:40:00,108.25,108.3,108.22,108.22,8827.0,87.5957,87.6362,87.5714,87.5714,8827.0
2016-02-19 13:45:00,108.23,108.29,108.17,108.18,11559.0,87.5795,87.6281,87.531,87.5391,11559.0
2016-02-19 13:50:00,108.2,108.2,108.1,108.11,6717.0,87.5553,87.5553,87.4743,87.4824,6717.0
2016-02-19 13:55:00,108.1,108.14,108.06,108.12,9034.0,87.4743,87.5067,87.442,87.4905,9034.0
2016-02-19 14:00:00,108.1,108.17,108.07,108.15,7520.0,87.4743,87.531,87.4501,87.5148,7520.0
2016-02-19 14:05:00,108.17,108.32,108.15,108.23,14453.0,87.531,87.6524,87.5148,87.5795,14453.0
2016-02-19 14:10:00,108.25,108.26,108.21,108.26,5065.0,87.5957,87.6038,87.5634,87.6038,5065.0
2016-02-19 14:15:00,108.25,108.25,108.17,108.18,10793.0,87.5957,87.5957,87.531,87.5391,10793.0
2016-02-19 14:20:00,108.18,108.25,108.16,108.23,6163.0,87.5391,87.5957,87.5229,87.5795,6163.0
2016-02-19 14:25:00,108.23,108.26,108.12,108.15,11192.0,87.5795,87.6038,87.4905,87.5148,11192.0
2016-02-19 14:30:00,108.15,108.17,108.02,108.03,6498.0,87.5148,87.531,87.4096,87.4177,6498.0
2016-02-19 14:35:00,108.03,108.06,108.01,108.03,6974.0,87.4177,87.442,87.4015,87.4177,6974.0
2016-02-19 14:40:00,108.03,108.07,108.0,108.02,7682.0,87.4177,87.4501,87.3934,87.4096,7682.0
2016-02-19 14:45:00,108.01,108.2,107.97,108.12,18013.0,87.4015,87.5553,87.3691,87.4905,18013.0
2016-02-19 14:50:00,108.13,108.14,108.0,108.0,9178.0,87.4986,87.5067,87.3934,87.3934,9178.0
2016-02-19 14:55:00,108.0,108.05,107.98,108.02,8948.0,87.3934,87.4339,87.3772,87.4096,8948.0
2016-02-19 15:00:00,108.03,108.07,107.97,108.05,7673.0,87.4177,87.4501,87.3691,87.4339,7673.0
2016-02-19 15:05:00,108.05,108.08,108.03,108.04,8501.0,87.4339,87.4582,87.4177,87.4258,8501.0
2016-02-19 15:10:00,108.05,108.08,108.03,108.04,11897.0,87.4339,87.4582,87.4177,87.4258,11897.0
2016-02-19 15:15:00,108.04,108.04,107.94,107.94,14217.0,87.4258,87.4258,87.3449,87.3449,14217.0
2016-02-19 15:20:00,107.93,108.02,107.92,107.96,12987.0,87.3368,87.4096,87.3287,87.3611,12987.0
2016-02-19 15:25:00,107.96,108.04,107.95,108.0,27159.0,87.3611,87.4258,87.353,87.3934,27159.0
2016-02-19 15:30:00,107.99,108.06,107.99,108.02,18747.0,87.3853,87.442,87.3853,87.4096,18747.0
2016-02-19 15:35:00,108.03,108.17,108.03,108.16,27036.0,87.4177,87.531,87.4177,87.5229,27036.0
2016-02-19 15:40:00,108.16,108.16,108.08,108.11,21577.0,87.5229,87.5229,87.4582,87.4824,21577.0
2016-02-19 15:45:00,108.1,108.16,108.01,108.05,41055.0,87.4743,87.5229,87.4015,87.4339,41055.0
2016-02-19 15:50:00,108.06,108.07,108.01,108.04,34897.0,87.442,87.4501,87.4015,87.4258,34897.0
2016-02-19 15:55:00,108.06,108.09,107.98,108.06,75896.0,87.442,87.4662,87.3772,87.442,75896.0
2016-02-22 09:30:00,109.42,109.42,108.49,108.93,54307.0,88.5425,88.5425,87.7899,88.146,54307.0
2016-02-22 09:35:00,109.04,109.21,108.85,108.99,20462.0,88.235,88.3726,88.0812,88.1945,20462.0
2016-02-22 09:40:00,109.01,109.39,108.99,109.22,88438.0,88.2107,88.5182,88.1945,88.3806,88438.0
2016-02-22 09:45:00,109.2,109.33,109.04,109.04,42371.0,88.3645,88.4697,88.235,88.235,42371.0
2016-02-22 09:50:00,109.06,109.32,109.06,109.24,57565.0,88.2512,88.4616,88.2512,88.3968,57565.0
2016-02-22 09:55:00,109.25,109.39,109.15,109.18,63097.0,88.4049,88.5182,88.324,88.3483,63097.0
2016-02-22 10:00:00,109.18,109.35,109.14,109.27,44016.0,88.3483,88.4858,88.3159,88.4211,44016.0
2016-02-22 10:05:00,109.28,109.43,109.28,109.32,28838.0,88.4292,88.5506,88.4292,88.4616,28838.0
2016-02-22 10:10:00,109.35,109.37,109.22,109.28,13932.0,88.4858,88.502,88.3806,88.4292,13932.0
2016-02-22 10:15:00,109.29,109.53,109.29,109.47,50000.0,88.4373,88.6315,88.4373,88.5829,50000.0
2016-02-22 10:20:00,109.47,109.52,109.3,109.31,43465.0,88.5829,88.6234,88.4454,88.4535,43465.0
2016-02-22 10:25:00,109.3,109.5,109.29,109.49,12959.0,88.4454,88.6072,88.4373,88.5991,12959.0
2016-02-22 10:30:00,109.47,109.51,109.4,109.4,12385.0,88.5829,88.6153,88.5263,88.5263,12385.0
2016-02-22 10:35:00,109.39,109.39,109.27,109.27,18158.0,88.5182,88.5182,88.4211,88.4211,18158.0
2016-02-22 10:40:00,109.26,109.29,109.16,109.16,11194.0,88.413,88.4373,88.3321,88.3321,11194.0
2016-02-22 10:45:00,109.18,109.24,109.14,109.21,11231.0,88.3483,88.3968,88.3159,88.3726,11231.0
2016-02-22 10:50:00,109.23,109.24,109.09,109.2,8878.0,88.3887,88.3968,88.2754,88.3645,8878.0
2016-02-22 10:55:00,109.2,109.28,109.18,109.23,4918.0,88.3645,88.4292,88.3483,88.3887,4918.0
2016-02-22 11:00:00,109.22,109.24,109.12,109.22,7932.0,88.3806,88.3968,88.2997,88.3806,7932.0
2016-02-22 11:05:00,109.19,109.27,109.17,109.27,10925.0,88.3564,88.4211,88.3402,88.4211,10925.0
2016-02-22 11:10:00,109.27,109.28,109.19,109.19,4049.0,88.4211,88.4292,88.3564,88.3564,4049.0
2016-02-22 11:15:00,109.19,109.21,109.1,109.21,7221.0,88.3564,88.3726,88.2835,88.3726,7221.0
2016-02-22 11:20:00,109.21,109.27,109.17,109.18,14732.0,88.3726,88.4211,88.3402,88.3483,14732.0
2016-02-22 11:25:00,109.16,109.38,109.16,109.29,11083.0,88.3321,88.5101,88.3321,88.4373,11083.0
2016-02-22 11:30:00,109.28,109.34,109.21,109.33,9509.0,88.4292,88.4777,88.3726,88.4697,9509.0
2016-02-22 11:35:00,109.31,109.33,109.18,109.22,11533.0,88.4535,88.4697,88.3483,88.3806,11533.0
2016-02-22 11:40:00,109.2,109.24,109.18,109.24,5014.0,88.3645,88.3968,88.3483,88.3968,5014.0
2016-02-22 11:45:00,109.24,109.28,109.18,109.28,14325.0,88.3968,88.4292,88.3483,88.4292,14325.0
2016-02-22 11:50:00,109.29,109.29,109.17,109.17,5256.0,88.4373,88.4373,88.3402,88.3402,5256.0
2016-02-22 11:55:00,109.15,109.23,109.15,109.22,5033.0,88.324,88.3887,88.324,88.3806,5033.0
2016-02-22 12:00:00,109.22,109.22,109.11,109.11,5533.0,88.3806,88.3806,88.2916,88.2916,5533.0
2016-02-22 12:05:00,109.12,109.22,109.1,109.13,7050.0,88.2997,88.3806,88.2835,88.3078,7050.0
2016-02-22 12:10:00,109.13,109.18,109.11,109.14,15991.0,88.3078,88.3483,88.2916,88.3159,15991.0
2016-02-22 12:15:00,109.13,109.18,109.12,109.17,5565.0,88.3078,88.3483,88.2997,88.3402,5565.0
2016-02-22 12:20:00,109.2,109.26,109.2,109.26,2572.0,88.3645,88.413,88.3645,88.413,2572.0
2016-02-22 12:25:00,109.26,109.29,109.25,109.26,10768.0,88.413,88.4373,88.4049,88.413,10768.0
2016-02-22 12:30:00,109.26,109.37,109.25,109.32,9335.0,88.413,88.502,88.4049,88.4616,9335.0
2016-02-22 12:35:00,109.32,109.41,109.32,109.41,11831.0,88.4616,88.5344,88.4616,88.5344,11831.0
2016-02-22 12:40:00,109.39,109.41,109.35,109.35,7451.0,88.5182,88.5344,88.4858,88.4858,7451.0
2016-02-22 12:45:00,109.34,109.36,109.15,109.15,10995.0,88.4777,88.4939,88.324,88.324,10995.0
2016-02-22 12:50:00,109.16,109.19,109.15,109.17,4150.0,88.3321,88.3564,88.324,88.3402,4150.0
2016-02-22 12:55:00,109.16,109.17,109.04,109.04,9984.0,88.3321,88.3402,88.235,88.235,9984.0
2016-02-22 13:00:00,109.0,109.05,109.0,109.05,7948.0,88.2026,88.2431,88.2026,88.2431,7948.0
2016-02-22 13:05:00,109.04,109.08,109.02,109.04,10962.0,88.235,88.2674,88.2188,88.235,10962.0
2016-02-22 13:10:00,109.04,109.1,109.02,109.03,5954.0,88.235,88.2835,88.2188,88.2269,5954.0
2016-02-22 13:15:00,109.03,109.08,109.03,109.07,6990.0,88.2269,88.2674,88.2269,88.2593,6990.0
2016-02-22 13:20:00,109.08,109.1,109.02,109.05,4694.0,88.2674,88.2835,88.2188,88.2431,4694.0
2016-02-22 13:25:00,109.05,109.09,108.99,108.99,12110.0,88.2431,88.2754,88.1945,88.1945,12110.0
2016-02-22 13:30:00,109.02,109.07,108.98,109.03,8223.0,88.2188,88.2593,88.1864,88.2269,8223.0
2016-02-22 13:35:00,109.03,109.12,109.01,109.12,9970.0,88.2269,88.2997,88.2107,88.2997,9970.0
2016-02-22 13:40:00,109.13,109.17,109.09,109.13,9875.0,88.3078,88.3402,88.2754,88.3078,9875.0
2016-02-22 13:45:00,109.14,109.18,109.13,109.15,15122.0,88.3159,88.3483,88.3078,88.324,15122.0
2016-02-22 13:50:00,109.17,109.18,109.14,109.15,10275.0,88.3402,88.3483,88.3159,88.324,10275.0
2016-02-22 13:55:00,109.16,109.21,109.08,109.08,16869.0,88.3321,88.3726,88.2674,88.2674,16869.0
2016-02-22 14:00:00,109.08,109.11,109.06,109.07,7860.0,88.2674,88.2916,88.2512,88.2593,7860.0
2016-02-22 14:05:00,109.08,109.09,108.99,109.0,11739.0,88.2674,88.2754,88.1945,88.2026,11739.0
2016-02-22 14:10:00,109.01,109.04,108.99,109.03,6440.0,88.2107,88.235,88.1945,88.2269,6440.0
2016-02-22 14:15:00,109.02,109.02,108.87,108.92,11283.0,88.2188,88.2188,88.0974,88.1379,11283.0
2016-02-22 14:20:00,108.88,108.98,108.87,108.91,10381.0,88.1055,88.1864,88.0974,88.1298,10381.0
2016-02-22 14:25:00,108.93,108.93,108.89,108.93,9094.0,88.146,88.146,88.1136,88.146,9094.0
2016-02-22 14:30:00,108.93,108.93,108.85,108.89,7468.0,88.146,88.146,88.0812,88.1136,7468.0
2016-02-22 14:35:00,108.88,108.92,108.85,108.85,10290.0,88.1055,88.1379,88.0812,88.0812,10290.0
2016-02-22 14:40:00,108.86,108.88,108.84,108.85,7382.0,88.0893,88.1055,88.0731,88.0812,7382.0
2016-02-22 14:45:00,108.88,108.95,108.86,108.91,10373.0,88.1055,88.1622,88.0893,88.1298,10373.0
2016-02-22 14:50:00,108.91,108.99,108.9,108.95,8200.0,88.1298,88.1945,88.1217,88.1622,8200.0
2016-02-22 14:55:00,108.96,109.02,108.96,108.99,11377.0,88.1703,88.2188,88.1703,88.1945,11377.0
2016-02-22 15:00:00,108.99,108.99,108.88,108.9,9096.0,88.1945,88.1945,88.1055,88.1217,9096.0
2016-02-22 15:05:00,108.91,108.96,108.91,108.92,11689.0,88.1298,88.1703,88.1298,88.1379,11689.0
2016-02-22 15:10:00,108.93,109.0,108.92,108.98,9975.0,88.146,88.2026,88.1379,88.1864,9975.0
2016-02-22 15:15:00,108.99,109.05,108.93,109.02,9740.0,88.1945,88.2431,88.146,88.2188,9740.0
2016-02-22 15:20:00,109.03,109.06,109.01,109.03,11858.0,88.2269,88.2512,88.2107,88.2269,11858.0
2016-02-22 15:25:00,109.04,109.12,109.01,109.02,14681.0,88.235,88.2997,88.2107,88.2188,14681.0
2016-02-22 15:30:00,109.04,109.11,108.99,109.11,17206.0,88.235,88.2916,88.1945,88.2916,17206.0
2016-02-22 15:35:00,109.1,109.12,109.04,109.1,14809.0,88.2835,88.2997,88.235,88.2835,14809.0
2016-02-22 15:40:00,109.1,109.19,109.07,109.17,25538.0,88.2835,88.3564,88.2593,88.3402,25538.0
2016-02-22 15:45:00,109.19,109.22,109.16,109.21,45681.0,88.3564,88.3806,88.3321,88.3726,45681.0
2016-02-22 15:50:00,109.22,109.27,109.19,109.24,48874.0,88.3806,88.4211,88.3564,88.3968,48874.0
2016-02-22 15:55:00,109.24,109.39,109.22,109.35,171092.0,88.3968,88.5182,88.3806,88.4858,171092.0
2016-02-23 09:30:00,108.64,108.81,108.51,108.66,54218.0,87.9113,88.0489,87.8061,87.9275,54218.0
2016-02-23 09:35:00,108.69,108.78,108.41,108.55,25407.0,87.9518,88.0246,87.7252,87.8385,25407.0
2016-02-23 09:40:00,108.52,108.76,108.49,108.65,39338.0,87.8142,88.0084,87.7899,87.9194,39338.0
2016-02-23 09:45:00,108.68,108.79,108.53,108.55,21880.0,87.9437,88.0327,87.8223,87.8385,21880.0
2016-02-23 09:50:00,108.56,108.71,108.55,108.6,15788.0,87.8466,87.968,87.8385,87.8789,15788.0
2016-02-23 09:55:00,108.62,108.63,108.43,108.52,8807.0,87.8951,87.9032,87.7414,87.8142,8807.0
2016-02-23 10:00:00,108.53,108.63,108.46,108.49,12728.0,87.8223,87.9032,87.7657,87.7899,12728.0
2016-02-23 10:05:00,108.49,108.5,108.37,108.39,28568.0,87.7899,87.798,87.6928,87.709,28568.0
2016-02-23 10:10:00,108.42,108.42,108.06,108.07,31243.0,87.7333,87.7333,87.442,87.4501,31243.0
2016-02-23 10:15:00,108.09,108.09,107.86,107.87,49146.0,87.4662,87.4662,87.2801,87.2882,49146.0
2016-02-23 10:20:00,107.89,107.9,107.7,107.7,29883.0,87.3044,87.3125,87.1507,87.1507,29883.0
2016-02-23 10:25:00,107.68,107.8,107.63,107.77,48026.0,87.1345,87.2316,87.094,87.2073,48026.0
2016-02-23 10:30:00,107.77,108.05,107.77,108.04,18050.0,87.2073,87.4339,87.2073,87.4258,18050.0
2016-02-23 10:35:00,108.02,108.14,107.98,108.03,16904.0,87.4096,87.5067,87.3772,87.4177,16904.0
2016-02-23 10:40:00,108.02,108.13,107.95,108.13,8739.0,87.4096,87.4986,87.353,87.4986,8739.0
2016-02-23 10:45:00,108.11,108.11,108.0,108.0,11380.0,87.4824,87.4824,87.3934,87.3934,11380.0
2016-02-23 10:50:00,107.97,108.09,107.92,107.99,15285.0,87.3691,87.4662,87.3287,87.3853,15285.0
2016-02-23 10:55:00,107.97,108.04,107.87,107.98,18456.0,87.3691,87.4258,87.2882,87.3772,18456.0
2016-02-23 11:00:00,107.96,108.05,107.95,108.01,12832.0,87.3611,87.4339,87.353,87.4015,12832.0
2016-02-23 11:05:00,108.0,108.09,107.91,107.97,26816.0,87.3934,87.4662,87.3206,87.3691,26816.0
2016-02-23 11:10:00,107.99,108.02,107.84,107.95,22595.0,87.3853,87.4096,87.2639,87.353,22595.0
2016-02-23 11:15:00,107.97,108.05,107.95,108.0,8880.0,87.3691,87.4339,87.353,87.3934,8880.0
2016-02-23 11:20:00,107.97,108.03,107.92,108.03,8607.0,87.3691,87.4177,87.3287,87.4177,8607.0
2016-02-23 11:25:00,108.02,108.02,107.86,107.92,7203.0,87.4096,87.4096,87.2801,87.3287,7203.0
2016-02-23 11:30:00,107.93,107.96,107.86,107.93,10292.0,87.3368,87.3611,87.2801,87.3368,10292.0
2016-02-23 11:35:00,107.93,108.07,107.89,108.04,13202.0,87.3368,87.4501,87.3044,87.4258,13202.0
2016-02-23 11:40:00,108.02,108.14,108.0,108.12,9172.0,87.4096,87.5067,87.3934,87.4905,9172.0
2016-02-23 11:45:00,108.14,108.2,108.1,108.1,12969.0,87.5067,87.5553,87.4743,87.4743,12969.0
2016-02-23 11:50:00,108.13,108.14,108.05,108.12,8681.0,87.4986,87.5067,87.4339,87.4905,8681.0
2016-02-23 11:55:00,108.11,108.13,108.08,108.1,13445.0,87.4824,87.4986,87.4582,87.4743,13445.0
2016-02-23 12:00:00,108.1,108.25,108.09,108.21,31595.0,87.4743,87.5957,87.4662,87.5634,31595.0
2016-02-23 12:05:00,108.21,108.27,108.17,108.18,6465.0,87.5634,87.6119,87.531,87.5391,6465.0
2016-02-23 12:10:00,108.16,108.23,108.14,108.16,14929.0,87.5229,87.5795,87.5067,87.5229,14929.0
2016-02-23 12:15:00,108.15,108.18,108.0,108.0,4907.0,87.5148,87.5391,87.3934,87.3934,4907.0
2016-02-23 12:20:00,107.99,108.02,107.94,107.99,4920.0,87.3853,87.4096,87.3449,87.3853,4920.0
2016-02-23 12:25:00,108.01,108.08,108.01,108.05,6336.0,87.4015,87.4582,87.4015,87.4339,6336.0
2016-02-23 12:30:00,108.07,108.12,108.05,108.07,5025.0,87.4501,87.4905,87.4339,87.4501,5025.0
2016-02-23 12:35:00,108.08,108.18,108.08,108.15,5514.0,87.4582,87.5391,87.4582,87.5148,5514.0
2016-02-23 12:40:00,108.15,108.15,108.1,108.14,4800.0,87.5148,87.5148,87.4743,87.5067,4800.0
2016-02-23 12:45:00,108.13,108.18,108.1,108.14,7147.0,87.4986,87.5391,87.4743,87.5067,7147.0
2016-02-23 12:50:00,108.13,108.14,108.07,108.07,7879.0,87.4986,87.5067,87.4501,87.4501,7879.0
2016-02-23 12:55:00,108.08,108.2,108.08,108.2,5674.0,87.4582,87.5553,87.4582,87.5553,5674.0
2016-02-23 13:00:00,108.2,108.22,108.17,108.18,7613.0,87.5553,87.5714,87.531,87.5391,7613.0
2016-02-23 13:05:00,108.18,108.22,108.12,108.2,12007.0,87.5391,87.5714,87.4905,87.5553,12007.0
2016-02-23 13:10:00,108.2,108.28,108.2,108.27,5547.0,87.5553,87.62,87.5553,87.6119,5547.0
2016-02-23 13:15:00,108.26,108.27,108.16,108.16,5654.0,87.6038,87.6119,87.5229,87.5229,5654.0
2016-02-23 13:20:00,108.16,108.18,108.08,108.18,8388.0,87.5229,87.5391,87.4582,87.5391,8388.0
2016-02-23 13:25:00,108.18,108.18,108.13,108.14,4700.0,87.5391,87.5391,87.4986,87.5067,4700.0
2016-02-23 13:30:00,108.13,108.13,107.98,108.0,13466.0,87.4986,87.4986,87.3772,87.3934,13466.0
2016-02-23 13:35:00,108.0,108.03,108.0,108.03,5980.0,87.3934,87.4177,87.3934,87.4177,5980.0
2016-02-23 13:40:00,108.03,108.05,107.97,107.99,7937.0,87.4177,87.4339,87.3691,87.3853,7937.0
2016-02-23 13:45:00,107.97,108.03,107.97,108.0,5981.0,87.3691,87.4177,87.3691,87.3934,5981.0
2016-02-23 13:50:00,107.99,108.06,107.99,108.03,5027.0,87.3853,87.442,87.3853,87.4177,5027.0
2016-02-23 13:55:00,108.01,108.08,107.98,108.07,6529.0,87.4015,87.4582,87.3772,87.4501,6529.0
2016-02-23 14:00:00,108.05,108.08,108.02,108.08,11624.0,87.4339,87.4582,87.4096,87.4582,11624.0
2016-02-23 14:05:00,108.08,108.11,108.05,108.07,7416.0,87.4582,87.4824,87.4339,87.4501,7416.0
2016-02-23 14:10:00,108.07,108.1,108.03,108.1,8319.0,87.4501,87.4743,87.4177,87.4743,8319.0
2016-02-23 14:15:00,108.1,108.21,108.09,108.21,11402.0,87.4743,87.5634,87.4662,87.5634,11402.0
2016-02-23 14:20:00,108.21,108.26,108.15,108.24,15259.0,87.5634,87.6038,87.5148,87.5876,15259.0
2016-02-23 14:25:00,108.22,108.24,108.16,108.16,5005.0,87.5714,87.5876,87.5229,87.5229,5005.0
2016-02-23 14:30:00,108.17,108.21,108.16,108.19,10764.0,87.531,87.5634,87.5229,87.5472,10764.0
2016-02-23 14:35:00,108.2,108.21,108.13,108.14,6263.0,87.5553,87.5634,87.4986,87.5067,6263.0
2016-02-23 14:40:00,108.13,108.13,108.03,108.04,9927.0,87.4986,87.4986,87.4177,87.4258,9927.0
2016-02-23 14:45:00,108.03,108.13,108.02,108.13,11302.0,87.4177,87.4986,87.4096,87.4986,11302.0
2016-02-23 14:50:00,108.13,108.13,107.99,108.0,9160.0,87.4986,87.4986,87.3853,87.3934,9160.0
2016-02-23 14:55:00,108.0,108.11,108.0,108.05,10818.0,87.3934,87.4824,87.3934,87.4339,10818.0
2016-02-23 15:00:00,108.05,108.06,107.95,107.95,11361.0,87.4339,87.442,87.353,87.353,11361.0
2016-02-23 15:05:00,107.94,108.02,107.88,107.95,11574.0,87.3449,87.4096,87.2963,87.353,11574.0
2016-02-23 15:10:00,107.95,107.97,107.92,107.94,11069.0,87.353,87.3691,87.3287,87.3449,11069.0
2016-02-23 15:15:00,107.95,108.06,107.95,108.06,11471.0,87.353,87.442,87.353,87.442,11471.0
2016-02-23 15:20:00,108.07,108.07,108.0,108.02,12460.0,87.4501,87.4501,87.3934,87.4096,12460.0
2016-02-23 15:25:00,108.01,108.07,107.98,107.98,11654.0,87.4015,87.4501,87.3772,87.3772,11654.0
2016-02-23 15:30:00,107.98,108.11,107.98,108.11,13038.0,87.3772,87.4824,87.3772,87.4824,13038.0
2016-02-23 15:35:00,108.11,108.2,108.08,108.19,19547.0,87.4824,87.5553,87.4582,87.5472,19547.0
2016-02-23 15:40:00,108.19,108.24,108.11,108.16,23228.0,87.5472,87.5876,87.4824,87.5229,23228.0
2016-02-23 15:45:00,108.14,108.18,108.11,108.14,26003.0,87.5067,87.5391,87.4824,87.5067,26003.0
2016-02-23 15:50:00,108.15,108.16,108.05,108.05,30261.0,87.5148,87.5229,87.4339,87.4339,30261.0
2016-02-23 15:55:00,108.05,108.05,107.87,107.92,68958.0,87.4339,87.4339,87.2882,87.3287,68958.0
2016-02-24 09:30:00,107.3,107.3,106.71,106.88,38594.0,86.827,86.827,86.3496,86.4871,38594.0
2016-02-24 09:35:00,106.88,107.0,106.68,106.84,53504.0,86.4871,86.5842,86.3253,86.4548,53504.0
2016-02-24 09:40:00,106.86,107.25,106.74,107.25,32654.0,86.4709,86.7865,86.3738,86.7865,32654.0
2016-02-24 09:45:00,107.25,107.26,106.8,107.02,18173.0,86.7865,86.7946,86.4224,86.6004,18173.0
2016-02-24 09:50:00,106.99,107.05,106.94,106.96,12563.0,86.5761,86.6247,86.5357,86.5519,12563.0
2016-02-24 09:55:00,106.92,106.98,106.75,106.81,11717.0,86.5195,86.568,86.3819,86.4305,11717.0
2016-02-24 10:00:00,106.78,106.9,106.67,106.89,12038.0,86.4062,86.5033,86.3172,86.4952,12038.0
2016-02-24 10:05:00,106.88,107.03,106.77,106.96,22042.0,86.4871,86.6085,86.3981,86.5519,22042.0
2016-02-24 10:10:00,106.96,107.05,106.9,107.01,11745.0,86.5519,86.6247,86.5033,86.5923,11745.0
2016-02-24 10:15:00,106.99,107.09,106.98,107.08,13607.0,86.5761,86.657,86.568,86.649,13607.0
2016-02-24 10:20:00,107.05,107.05,106.82,106.84,18272.0,86.6247,86.6247,86.4386,86.4548,18272.0
2016-02-24 10:25:00,106.83,106.87,106.78,106.87,10157.0,86.4467,86.479,86.4062,86.479,10157.0
2016-02-24 10:30:00,106.88,106.97,106.68,106.84,21607.0,86.4871,86.5599,86.3253,86.4548,21607.0
2016-02-24 10:35:00,106.83,107.08,106.83,107.06,20355.0,86.4467,86.649,86.4467,86.6328,20355.0
2016-02-24 10:40:00,107.05,107.25,107.05,107.11,13278.0,86.6247,86.7865,86.6247,86.6732,13278.0
2016-02-24 10:45:00,107.12,107.25,107.07,107.19,15169.0,86.6813,86.7865,86.6409,86.738,15169.0
2016-02-24 10:50:00,107.22,107.24,107.09,107.18,15052.0,86.7622,86.7784,86.657,86.7299,15052.0
2016-02-24 10:55:00,107.19,107.32,107.16,107.28,15727.0,86.738,86.8432,86.7137,86.8108,15727.0
2016-02-24 11:00:00,107.29,107.31,107.19,107.19,10635.0,86.8189,86.8351,86.738,86.738,10635.0
2016-02-24 11:05:00,107.19,107.22,107.1,107.17,8481.0,86.738,86.7622,86.6651,86.7218,8481.0
2016-02-24 11:10:00,107.17,107.23,107.08,107.23,13492.0,86.7218,86.7703,86.649,86.7703,13492.0
2016-02-24 11:15:00,107.23,107.23,107.05,107.1,5296.0,86.7703,86.7703,86.6247,86.6651,5296.0
2016-02-24 11:20:00,107.1,107.14,107.03,107.07,10370.0,86.6651,86.6975,86.6085,86.6409,10370.0
2016-02-24 11:25:00,107.07,107.16,107.06,107.14,7786.0,86.6409,86.7137,86.6328,86.6975,7786.0
2016-02-24 11:30:00,107.15,107.27,107.11,107.13,7070.0,86.7056,86.8027,86.6732,86.6894,7070.0
2016-02-24 11:35:00,107.14,107.23,107.14,107.23,6226.0,86.6975,86.7703,86.6975,86.7703,6226.0
2016-02-24 11:40:00,107.24,107.41,107.24,107.41,10294.0,86.7784,86.916,86.7784,86.916,10294.0
2016-02-24 11:45:00,107.46,107.49,107.33,107.37,9486.0,86.9565,86.9807,86.8513,86.8836,9486.0
2016-02-24 11:50:00,107.41,107.55,107.39,107.39,12450.0,86.916,87.0293,86.8998,86.8998,12450.0
2016-02-24 11:55:00,107.41,107.56,107.4,107.52,8216.0,86.916,87.0374,86.9079,87.005,8216.0
2016-02-24 12:00:00,107.53,107.68,107.52,107.68,12103.0,87.0131,87.1345,87.005,87.1345,12103.0
2016-02-24 12:05:00,107.7,107.75,107.63,107.72,9202.0,87.1507,87.1911,87.094,87.1668,9202.0
2016-02-24 12:10:00,107.7,107.74,107.55,107.61,13831.0,87.1507,87.183,87.0293,87.0778,13831.0
2016-02-24 12:15:00,107.63,107.68,107.59,107.63,26259.0,87.094,87.1345,87.0616,87.094,26259.0
2016-02-24 12:20:00,107.64,107.74,107.64,107.66,27291.0,87.1021,87.183,87.1021,87.1183,27291.0
2016-02-24 12:25:00,107.67,107.72,107.53,107.53,14489.0,87.1264,87.1668,87.0131,87.0131,14489.0
2016-02-24 12:30:00,107.55,107.62,107.45,107.45,9893.0,87.0293,87.0859,86.9484,86.9484,9893.0
2016-02-24 12:35:00,107.42,107.51,107.39,107.46,8489.0,86.9241,86.9969,86.8998,86.9565,8489.0
2016-02-24 12:40:00,107.48,107.57,107.41,107.51,11471.0,86.9726,87.0455,86.916,86.9969,11471.0
2016-02-24 12:45:00,107.52,107.69,107.48,107.64,10269.0,87.005,87.1426,86.9726,87.1021,10269.0
2016-02-24 12:50:00,107.64,107.66,107.49,107.55,9060.0,87.1021,87.1183,86.9807,87.0293,9060.0
2016-02-24 12:55:00,107.54,107.66,107.52,107.59,4645.0,87.0212,87.1183,87.005,87.0616,4645.0
2016-02-24 13:00:00,107.61,107.66,107.56,107.65,7951.0,87.0778,87.1183,87.0374,87.1102,7951.0
2016-02-24 13:05:00,107.66,107.78,107.66,107.71,6651.0,87.1183,87.2154,87.1183,87.1588,6651.0
2016-02-24 13:10:00,107.69,107.7,107.63,107.67,6229.0,87.1426,87.1507,87.094,87.1264,6229.0
2016-02-24 13:15:00,107.69,107.74,107.64,107.65,7066.0,87.1426,87.183,87.1021,87.1102,7066.0
2016-02-24 13:20:00,107.66,107.77,107.63,107.64,9506.0,87.1183,87.2073,87.094,87.1021,9506.0
2016-02-24 13:25:00,107.66,107.67,107.59,107.64,5138.0,87.1183,87.1264,87.0616,87.1021,5138.0
2016-02-24 13:30:00,107.65,107.67,107.51,107.52,14515.0,87.1102,87.1264,86.9969,87.005,14515.0
2016-02-24 13:35:00,107.53,107.57,107.44,107.57,16609.0,87.0131,87.0455,86.9403,87.0455,16609.0
2016-02-24 13:40:00,107.56,107.66,107.54,107.61,7592.0,87.0374,87.1183,87.0212,87.0778,7592.0
2016-02-24 13:45:00,107.63,107.67,107.56,107.61,6875.0,87.094,87.1264,87.0374,87.0778,6875.0
2016-02-24 13:50:00,107.6,107.66,107.6,107.66,5312.0,87.0697,87.1183,87.0697,87.1183,5312.0
2016-02-24 13:55:00,107.66,107.74,107.65,107.68,9967.0,87.1183,87.183,87.1102,87.1345,9967.0
2016-02-24 14:00:00,107.68,107.71,107.6,107.6,5573.0,87.1345,87.1588,87.0697,87.0697,5573.0
2016-02-24 14:05:00,107.61,107.94,107.61,107.87,19365.0,87.0778,87.3449,87.0778,87.2882,19365.0
2016-02-24 14:10:00,107.91,108.02,107.86,108.02,7639.0,87.3206,87.4096,87.2801,87.4096,7639.0
2016-02-24 14:15:00,108.04,108.08,108.0,108.02,7781.0,87.4258,87.4582,87.3934,87.4096,7781.0
2016-02-24 14:20:00,108.02,108.27,107.98,108.25,18738.0,87.4096,87.6119,87.3772,87.5957,18738.0
2016-02-24 14:25:00,108.25,108.29,108.16,108.21,10594.0,87.5957,87.6281,87.5229,87.5634,10594.0
2016-02-24 14:30:00,108.21,108.24,108.14,108.15,8077.0,87.5634,87.5876,87.5067,87.5148,8077.0
2016-02-24 14:35:00,108.16,108.25,108.08,108.19,21807.0,87.5229,87.5957,87.4582,87.5472,21807.0
2016-02-24 14:40:00,108.2,108.32,108.2,108.25,15427.0,87.5553,87.6524,87.5553,87.5957,15427.0
2016-02-24 14:45:00,108.26,108.32,108.23,108.27,8634.0,87.6038,87.6524,87.5795,87.6119,8634.0
2016-02-24 14:50:00,108.29,108.31,108.23,108.25,9748.0,87.6281,87.6443,87.5795,87.5957,9748.0
2016-02-24 14:55:00,108.25,108.28,108.24,108.25,6402.0,87.5957,87.62,87.5876,87.5957,6402.0
2016-02-24 15:00:00,108.27,108.33,108.26,108.3,12230.0,87.6119,87.6605,87.6038,87.6362,12230.0
2016-02-24 15:05:00,108.3,108.5,108.27,108.49,23428.0,87.6362,87.798,87.6119,87.7899,23428.0
2016-02-24 15:10:00,108.51,108.57,108.44,108.55,9647.0,87.8061,87.8547,87.7495,87.8385,9647.0
2016-02-24 15:15:00,108.55,108.68,108.52,108.66,10913.0,87.8385,87.9437,87.8142,87.9275,10913.0
2016-02-24 15:20:00,108.69,108.72,108.63,108.63,11769.0,87.9518,87.976,87.9032,87.9032,11769.0
2016-02-24 15:25:00,108.63,108.8,108.63,108.72,15084.0,87.9032,88.0408,87.9032,87.976,15084.0
2016-02-24 15:30:00,108.73,108.73,108.58,108.58,17464.0,87.9841,87.9841,87.8628,87.8628,17464.0
2016-02-24 15:35:00,108.6,108.64,108.55,108.6,13385.0,87.8789,87.9113,87.8385,87.8789,13385.0
2016-02-24 15:40:00,108.62,108.63,108.47,108.47,22310.0,87.8951,87.9032,87.7737,87.7737,22310.0
2016-02-24 15:45:00,108.47,108.51,108.4,108.42,19152.0,87.7737,87.8061,87.7171,87.7333,19152.0
2016-02-24 15:50:00,108.41,108.54,108.4,108.52,32446.0,87.7252,87.8304,87.7171,87.8142,32446.0
2016-02-24 15:55:00,108.51,108.56,108.44,108.49,66717.0,87.8061,87.8466,87.7495,87.7899,66717.0
2016-02-25 09:30:00,108.79,108.89,108.42,108.74,25020.0,88.0327,88.1136,87.7333,87.9922,25020.0
2016-02-25 09:35:00,108.74,108.85,108.55,108.67,31105.0,87.9922,88.0812,87.8385,87.9356,31105.0
2016-02-25 09:40:00,108.67,108.78,108.34,108.38,19669.0,87.9356,88.0246,87.6685,87.7009,19669.0
2016-02-25 09:45:00,108.4,108.54,108.27,108.33,42429.0,87.7171,87.8304,87.6119,87.6605,42429.0
2016-02-25 09:50:00,108.39,108.62,108.38,108.6,13327.0,87.709,87.8951,87.7009,87.8789,13327.0
2016-02-25 09:55:00,108.6,108.64,108.42,108.53,47482.0,87.8789,87.9113,87.7333,87.8223,47482.0
2016-02-25 10:00:00,108.54,108.54,108.25,108.37,17439.0,87.8304,87.8304,87.5957,87.6928,17439.0
2016-02-25 10:05:00,108.43,108.46,108.31,108.35,13219.0,87.7414,87.7657,87.6443,87.6766,13219.0
2016-02-25 10:10:00,108.33,108.44,108.22,108.41,14920.0,87.6605,87.7495,87.5714,87.7252,14920.0
2016-02-25 10:15:00,108.39,108.48,108.32,108.44,23805.0,87.709,87.7818,87.6524,87.7495,23805.0
2016-02-25 10:20:00,108.46,108.5,108.39,108.42,10435.0,87.7657,87.798,87.709,87.7333,10435.0
2016-02-25 10:25:00,108.43,108.61,108.43,108.55,15551.0,87.7414,87.887,87.7414,87.8385,15551.0
2016-02-25 10:30:00,108.57,108.58,108.42,108.48,14242.0,87.8547,87.8628,87.7333,87.7818,14242.0
2016-02-25 10:35:00,108.45,108.55,108.43,108.49,7395.0,87.7576,87.8385,87.7414,87.7899,7395.0
2016-02-25 10:40:00,108.49,108.6,108.46,108.59,6826.0,87.7899,87.8789,87.7657,87.8708,6826.0
2016-02-25 10:45:00,108.58,108.66,108.57,108.64,10199.0,87.8628,87.9275,87.8547,87.9113,10199.0
2016-02-25 10:50:00,108.65,108.68,108.56,108.63,6687.0,87.9194,87.9437,87.8466,87.9032,6687.0
2016-02-25 10:55:00,108.61,108.64,108.46,108.46,11463.0,87.887,87.9113,87.7657,87.7657,11463.0
2016-02-25 11:00:00,108.46,108.49,108.36,108.38,10768.0,87.7657,87.7899,87.6847,87.7009,10768.0
2016-02-25 11:05:00,108.36,108.42,108.34,108.41,12851.0,87.6847,87.7333,87.6685,87.7252,12851.0
2016-02-25 11:10:00,108.42,108.42,108.3,108.31,9352.0,87.7333,87.7333,87.6362,87.6443,9352.0
2016-02-25 11:15:00,108.3,108.42,108.28,108.31,9691.0,87.6362,87.7333,87.62,87.6443,9691.0
2016-02-25 11:20:00,108.29,108.37,108.28,108.37,9257.0,87.6281,87.6928,87.62,87.6928,9257.0
2016-02-25 11:25:00,108.38,108.44,108.36,108.44,6986.0,87.7009,87.7495,87.6847,87.7495,6986.0
2016-02-25 11:30:00,108.39,108.43,108.34,108.41,6638.0,87.709,87.7414,87.6685,87.7252,6638.0
2016-02-25 11:35:00,108.41,108.54,108.4,108.52,9224.0,87.7252,87.8304,87.7171,87.8142,9224.0
2016-02-25 11:40:00,108.52,108.58,108.48,108.5,10437.0,87.8142,87.8628,87.7818,87.798,10437.0
2016-02-25 11:45:00,108.48,108.54,108.44,108.45,6206.0,87.7818,87.8304,87.7495,87.7576,6206.0
2016-02-25 11:50:00,108.47,108.59,108.47,108.56,5884.0,87.7737,87.8708,87.7737,87.8466,5884.0
2016-02-25 11:55:00,108.56,108.7,108.55,108.67,13977.0,87.8466,87.9599,87.8385,87.9356,13977.0
2016-02-25 12:00:00,108.68,108.74,108.66,108.71,12900.0,87.9437,87.9922,87.9275,87.968,12900.0
2016-02-25 12:05:00,108.71,108.76,108.67,108.68,8317.0,87.968,88.0084,87.9356,87.9437,8317.0
2016-02-25 12:10:00,108.7,108.77,108.67,108.77,6731.0,87.9599,88.0165,87.9356,88.0165,6731.0
2016-02-25 12:15:00,108.78,108.79,108.62,108.63,9791.0,88.0246,88.0327,87.8951,87.9032,9791.0
2016-02-25 12:20:00,108.63,108.68,108.61,108.61,6904.0,87.9032,87.9437,87.887,87.887,6904.0
2016-02-25 12:25:00,108.63,108.65,108.58,108.61,9154.0,87.9032,87.9194,87.8628,87.887,9154.0
2016-02-25 12:30:00,108.62,108.63,108.53,108.58,13811.0,87.8951,87.9032,87.8223,87.8628,13811.0
2016-02-25 12:35:00,108.6,108.7,108.6,108.61,5122.0,87.8789,87.9599,87.8789,87.887,5122.0
2016-02-25 12:40:00,108.6,108.64,108.56,108.56,4367.0,87.8789,87.9113,87.8466,87.8466,4367.0
2016-02-25 12:45:00,108.57,108.57,108.46,108.56,9063.0,87.8547,87.8547,87.7657,87.8466,9063.0
2016-02-25 12:50:00,108.56,108.72,108.56,108.72,5060.0,87.8466,87.976,87.8466,87.976,5060.0
2016-02-25 12:55:00,108.71,108.73,108.63,108.64,5208.0,87.968,87.9841,87.9032,87.9113,5208.0
2016-02-25 13:00:00,108.61,108.7,108.6,108.68,5489.0,87.887,87.9599,87.8789,87.9437,5489.0
2016-02-25 13:05:00,108.67,108.7,108.62,108.62,3140.0,87.9356,87.9599,87.8951,87.8951,3140.0
2016-02-25 13:10:00,108.64,108.66,108.62,108.65,4407.0,87.9113,87.9275,87.8951,87.9194,4407.0
2016-02-25 13:15:00,108.66,108.75,108.66,108.75,8375.0,87.9275,88.0003,87.9275,88.0003,8375.0
2016-02-25 13:20:00,108.79,108.84,108.76,108.78,5384.0,88.0327,88.0731,88.0084,88.0246,5384.0
2016-02-25 13:25:00,108.79,108.86,108.79,108.84,6756.0,88.0327,88.0893,88.0327,88.0731,6756.0
2016-02-25 13:30:00,108.83,108.85,108.71,108.75,6485.0,88.0651,88.0812,87.968,88.0003,6485.0
2016-02-25 13:35:00,108.77,108.77,108.71,108.73,6661.0,88.0165,88.0165,87.968,87.9841,6661.0
2016-02-25 13:40:00,108.75,108.88,108.75,108.88,3213.0,88.0003,88.1055,88.0003,88.1055,3213.0
2016-02-25 13:45:00,108.86,108.87,108.8,108.81,4757.0,88.0893,88.0974,88.0408,88.0489,4757.0
2016-02-25 13:50:00,108.81,108.91,108.81,108.89,8243.0,88.0489,88.1298,88.0489,88.1136,8243.0
2016-02-25 13:55:00,108.86,108.9,108.83,108.85,4260.0,88.0893,88.1217,88.0651,88.0812,4260.0
2016-02-25 14:00:00,108.84,108.86,108.76,108.85,15217.0,88.0731,88.0893,88.0084,88.0812,15217.0
2016-02-25 14:05:00,108.83,108.83,108.79,108.82,4311.0,88.0651,88.0651,88.0327,88.057,4311.0
2016-02-25 14:10:00,108.81,108.85,108.79,108.84,8328.0,88.0489,88.0812,88.0327,88.0731,8328.0
2016-02-25 14:15:00,108.85,108.9,108.82,108.86,7991.0,88.0812,88.1217,88.057,88.0893,7991.0
2016-02-25 14:20:00,108.88,108.89,108.81,108.81,6427.0,88.1055,88.1136,88.0489,88.0489,6427.0
2016-02-25 14:25:00,108.8,108.8,108.71,108.75,11106.0,88.0408,88.0408,87.968,88.0003,11106.0
2016-02-25 14:30:00,108.74,108.78,108.72,108.74,5329.0,87.9922,88.0246,87.976,87.9922,5329.0
2016-02-25 14:35:00,108.74,108.74,108.65,108.73,6567.0,87.9922,87.9922,87.9194,87.9841,6567.0
2016-02-25 14:40:00,108.76,108.76,108.72,108.73,4607.0,88.0084,88.0084,87.976,87.9841,4607.0
2016-02-25 14:45:00,108.75,108.75,108.65,108.65,7382.0,88.0003,88.0003,87.9194,87.9194,7382.0
2016-02-25 14:50:00,108.65,108.65,108.57,108.61,5900.0,87.9194,87.9194,87.8547,87.887,5900.0
2016-02-25 14:55:00,108.62,108.64,108.59,108.63,7109.0,87.8951,87.9113,87.8708,87.9032,7109.0
2016-02-25 15:00:00,108.62,108.78,108.59,108.78,17414.0,87.8951,88.0246,87.8708,88.0246,17414.0
2016-02-25 15:05:00,108.79,108.83,108.74,108.83,8807.0,88.0327,88.0651,87.9922,88.0651,8807.0
2016-02-25 15:10:00,108.84,108.93,108.83,108.93,14972.0,88.0731,88.146,88.0651,88.146,14972.0
2016-02-25 15:15:00,108.93,108.93,108.87,108.9,17500.0,88.146,88.146,88.0974,88.1217,17500.0
2016-02-25 15:20:00,108.91,108.95,108.91,108.93,16513.0,88.1298,88.1622,88.1298,88.146,16513.0
2016-02-25 15:25:00,108.94,108.96,108.9,108.92,18402.0,88.1541,88.1703,88.1217,88.1379,18402.0
2016-02-25 15:30:00,108.94,109.01,108.89,108.91,35985.0,88.1541,88.2107,88.1136,88.1298,35985.0
2016-02-25 15:35:00,108.92,109.01,108.89,108.98,18806.0,88.1379,88.2107,88.1136,88.1864,18806.0
2016-02-25 15:40:00,108.98,109.1,108.95,109.1,24993.0,88.1864,88.2835,88.1622,88.2835,24993.0
2016-02-25 15:45:00,109.1,109.17,109.06,109.11,46677.0,88.2835,88.3402,88.2512,88.2916,46677.0
2016-02-25 15:50:00,109.11,109.16,109.07,109.09,43215.0,88.2916,88.3321,88.2593,88.2754,43215.0
2016-02-25 15:55:00,109.09,109.27,109.09,109.26,102223.0,88.2754,88.4211,88.2754,88.413,102223.0
2016-02-26 09:30:00,109.6,109.8,109.31,109.45,41932.0,88.6881,88.85,88.4535,88.5668,41932.0
2016-02-26 09:35:00,109.45,109.74,109.44,109.6,29799.0,88.5668,88.8014,88.5587,88.6881,29799.0
2016-02-26 09:40:00,109.63,109.67,109.29,109.3,40604.0,88.7124,88.7448,88.4373,88.4454,40604.0
2016-02-26 09:45:00,109.31,109.37,109.06,109.2,51245.0,88.4535,88.502,88.2512,88.3645,51245.0
2016-02-26 09:50:00,109.24,109.46,109.19,109.45,15786.0,88.3968,88.5748,88.3564,88.5668,15786.0
2016-02-26 09:55:00,109.44,109.45,109.34,109.37,9662.0,88.5587,88.5668,88.4777,88.502,9662.0
2016-02-26 10:00:00,109.33,109.35,109.14,109.18,12342.0,88.4697,88.4858,88.3159,88.3483,12342.0
2016-02-26 10:05:00,109.15,109.26,109.07,109.13,20767.0,88.324,88.413,88.2593,88.3078,20767.0
2016-02-26 10:10:00,109.11,109.25,109.06,109.2,23410.0,88.2916,88.4049,88.2512,88.3645,23410.0
2016-02-26 10:15:00,109.16,109.22,109.0,109.19,14973.0,88.3321,88.3806,88.2026,88.3564,14973.0
2016-02-26 10:20:00,109.15,109.21,109.02,109.03,26140.0,88.324,88.3726,88.2188,88.2269,26140.0
2016-02-26 10:25:00,109.01,109.26,109.01,109.22,19814.0,88.2107,88.413,88.2107,88.3806,19814.0
2016-02-26 10:30:00,109.26,109.46,109.25,109.44,13459.0,88.413,88.5748,88.4049,88.5587,13459.0
2016-02-26 10:35:00,109.44,109.46,109.34,109.44,17615.0,88.5587,88.5748,88.4777,88.5587,17615.0
2016-02-26 10:40:00,109.48,109.5,109.41,109.42,7888.0,88.591,88.6072,88.5344,88.5425,7888.0
2016-02-26 10:45:00,109.43,109.53,109.36,109.51,8010.0,88.5506,88.6315,88.4939,88.6153,8010.0
2016-02-26 10:50:00,109.51,109.62,109.47,109.49,10450.0,88.6153,88.7043,88.5829,88.5991,10450.0
2016-02-26 10:55:00,109.49,109.51,109.37,109.48,14255.0,88.5991,88.6153,88.502,88.591,14255.0
2016-02-26 11:00:00,109.48,109.48,109.27,109.29,14985.0,88.591,88.591,88.4211,88.4373,14985.0
2016-02-26 11:05:00,109.3,109.3,109.17,109.17,15386.0,88.4454,88.4454,88.3402,88.3402,15386.0
2016-02-26 11:10:00,109.15,109.18,109.03,109.04,10206.0,88.324,88.3483,88.2269,88.235,10206.0
2016-02-26 11:15:00,109.05,109.07,108.89,108.91,28814.0,88.2431,88.2593,88.1136,88.1298,28814.0
2016-02-26 11:20:00,108.89,108.9,108.64,108.65,30185.0,88.1136,88.1217,87.9113,87.9194,30185.0
2016-02-26 11:25:00,108.68,108.69,108.37,108.4,45689.0,87.9437,87.9518,87.6928,87.7171,45689.0
2016-02-26 11:30:00,108.38,108.42,108.27,108.32,59292.0,87.7009,87.7333,87.6119,87.6524,59292.0
2016-02-26 11:35:00,108.26,108.47,108.25,108.33,27894.0,87.6038,87.7737,87.5957,87.6605,27894.0
2016-02-26 11:40:00,108.36,108.55,108.28,108.54,13250.0,87.6847,87.8385,87.62,87.8304,13250.0
2016-02-26 11:45:00,108.54,108.77,108.53,108.74,9679.0,87.8304,88.0165,87.8223,87.9922,9679.0
2016-02-26 11:50:00,108.71,108.75,108.55,108.64,28756.0,87.968,88.0003,87.8385,87.9113,28756.0
2016-02-26 11:55:00,108.62,108.65,108.52,108.61,26154.0,87.8951,87.9194,87.8142,87.887,26154.0
2016-02-26 12:00:00,108.61,108.61,108.48,108.49,12333.0,87.887,87.887,87.7818,87.7899,12333.0
2016-02-26 12:05:00,108.48,108.59,108.41,108.55,21199.0,87.7818,87.8708,87.7252,87.8385,21199.0
2016-02-26 12:10:00,108.58,108.58,108.5,108.5,8130.0,87.8628,87.8628,87.798,87.798,8130.0
2016-02-26 12:15:00,108.51,108.62,108.47,108.59,9777.0,87.8061,87.8951,87.7737,87.8708,9777.0
2016-02-26 12:20:00,108.59,108.63,108.54,108.59,8766.0,87.8708,87.9032,87.8304,87.8708,8766.0
2016-02-26 12:25:00,108.59,108.7,108.56,108.66,10751.0,87.8708,87.9599,87.8466,87.9275,10751.0
2016-02-26 12:30:00,108.68,108.69,108.62,108.65,9332.0,87.9437,87.9518,87.8951,87.9194,9332.0
2016-02-26 12:35:00,108.66,108.66,108.51,108.54,9601.0,87.9275,87.9275,87.8061,87.8304,9601.0
2016-02-26 12:40:00,108.52,108.54,108.47,108.49,6763.0,87.8142,87.8304,87.7737,87.7899,6763.0
2016-02-26 12:45:00,108.51,108.59,108.51,108.54,10824.0,87.8061,87.8708,87.8061,87.8304,10824.0
2016-02-26 12:50:00,108.55,108.68,108.5,108.66,5055.0,87.8385,87.9437,87.798,87.9275,5055.0
2016-02-26 12:55:00,108.69,108.74,108.63,108.68,7750.0,87.9518,87.9922,87.9032,87.9437,7750.0
2016-02-26 13:00:00,108.69,108.69,108.53,108.56,12221.0,87.9518,87.9518,87.8223,87.8466,12221.0
2016-02-26 13:05:00,108.55,108.65,108.55,108.64,15101.0,87.8385,87.9194,87.8385,87.9113,15101.0
2016-02-26 13:10:00,108.65,108.69,108.59,108.59,22369.0,87.9194,87.9518,87.8708,87.8708,22369.0
2016-02-26 13:15:00,108.59,108.63,108.55,108.55,7400.0,87.8708,87.9032,87.8385,87.8385,7400.0
2016-02-26 13:20:00,108.54,108.57,108.49,108.5,8702.0,87.8304,87.8547,87.7899,87.798,8702.0
2016-02-26 13:25:00,108.48,108.53,108.43,108.46,7053.0,87.7818,87.8223,87.7414,87.7657,7053.0
2016-02-26 13:30:00,108.44,108.49,108.39,108.45,15394.0,87.7495,87.7899,87.709,87.7576,15394.0
2016-02-26 13:35:00,108.46,108.54,108.44,108.49,8923.0,87.7657,87.8304,87.7495,87.7899,8923.0
2016-02-26 13:40:00,108.5,108.54,108.38,108.43,12315.0,87.798,87.8304,87.7009,87.7414,12315.0
2016-02-26 13:45:00,108.42,108.45,108.38,108.42,6658.0,87.7333,87.7576,87.7009,87.7333,6658.0
2016-02-26 13:50:00,108.41,108.48,108.38,108.47,8288.0,87.7252,87.7818,87.7009,87.7737,8288.0
2016-02-26 13:55:00,108.46,108.53,108.38,108.51,13513.0,87.7657,87.8223,87.7009,87.8061,13513.0
2016-02-26 14:00:00,108.53,108.63,108.51,108.59,15825.0,87.8223,87.9032,87.8061,87.8708,15825.0
2016-02-26 14:05:00,108.62,108.75,108.59,108.72,20724.0,87.8951,88.0003,87.8708,87.976,20724.0
2016-02-26 14:10:00,108.74,108.75,108.69,108.69,21474.0,87.9922,88.0003,87.9518,87.9518,21474.0
2016-02-26 14:15:00,108.69,108.75,108.63,108.72,13115.0,87.9518,88.0003,87.9032,87.976,13115.0
2016-02-26 14:20:00,108.71,108.82,108.66,108.74,15688.0,87.968,88.057,87.9275,87.9922,15688.0
2016-02-26 14:25:00,108.74,108.82,108.72,108.73,10510.0,87.9922,88.057,87.976,87.9841,10510.0
2016-02-26 14:30:00,108.73,108.73,108.62,108.62,11582.0,87.9841,87.9841,87.8951,87.8951,11582.0
2016-02-26 14:35:00,108.64,108.64,108.4,108.42,13351.0,87.9113,87.9113,87.7171,87.7333,13351.0
2016-02-26 14:40:00,108.41,108.48,108.39,108.4,10332.0,87.7252,87.7818,87.709,87.7171,10332.0
2016-02-26 14:45:00,108.39,108.45,108.37,108.44,14985.0,87.709,87.7576,87.6928,87.7495,14985.0
2016-02-26 14:50:00,108.44,108.46,108.39,108.44,12771.0,87.7495,87.7657,87.709,87.7495,12771.0
2016-02-26 14:55:00,108.44,108.49,108.4,108.43,12955.0,87.7495,87.7899,87.7171,87.7414,12955.0
2016-02-26 15:00:00,108.42,108.58,108.41,108.58,17550.0,87.7333,87.8628,87.7252,87.8628,17550.0
2016-02-26 15:05:00,108.6,108.64,108.57,108.62,15368.0,87.8789,87.9113,87.8547,87.8951,15368.0
2016-02-26 15:10:00,108.63,108.68,108.6,108.65,14778.0,87.9032,87.9437,87.8789,87.9194,14778.0
2016-02-26 15:15:00,108.65,108.72,108.63,108.7,16696.0,87.9194,87.976,87.9032,87.9599,16696.0
2016-02-26 15:20:00,108.7,108.71,108.61,108.66,18934.0,87.9599,87.968,87.887,87.9275,18934.0
2016-02-26 15:25:00,108.68,108.68,108.56,108.58,17937.0,87.9437,87.9437,87.8466,87.8628,17937.0
2016-02-26 15:30:00,108.58,108.66,108.57,108.58,23910.0,87.8628,87.9275,87.8547,87.8628,23910.0
2016-02-26 15:35:00,108.59,108.67,108.55,108.55,24625.0,87.8708,87.9356,87.8385,87.8385,24625.0
2016-02-26 15:40:00,108.57,108.69,108.57,108.67,27384.0,87.8547,87.9518,87.8547,87.9356,27384.0
2016-02-26 15:45:00,108.68,108.72,108.64,108.65,32378.0,87.9437,87.976,87.9113,87.9194,32378.0
2016-02-26 15:50:00,108.66,108.67,108.56,108.56,32127.0,87.9275,87.9356,87.8466,87.8466,32127.0
2016-02-26 15:55:00,108.56,108.57,108.48,108.49,76143.0,87.8466,87.8547,87.7818,87.7899,76143.0
2016-02-29 09:30:00,108.46,108.72,108.08,108.17,28754.0,87.7657,87.976,87.4582,87.531,28754.0
2016-02-29 09:35:00,108.16,108.3,108.07,108.14,34364.0,87.5229,87.6362,87.4501,87.5067,34364.0
2016-02-29 09:40:00,108.14,108.35,107.9,107.9,11741.0,87.5067,87.6766,87.3125,87.3125,11741.0
2016-02-29 09:45:00,107.99,108.03,107.87,108.02,8552.0,87.3853,87.4177,87.2882,87.4096,8552.0
2016-02-29 09:50:00,107.99,108.32,107.98,108.31,13994.0,87.3853,87.6524,87.3772,87.6443,13994.0
2016-02-29 09:55:00,108.33,108.35,108.13,108.17,7019.0,87.6605,87.6766,87.4986,87.531,7019.0
2016-02-29 10:00:00,108.12,108.17,107.99,107.99,10547.0,87.4905,87.531,87.3853,87.3853,10547.0
2016-02-29 10:05:00,107.93,108.05,107.87,107.87,10485.0,87.3368,87.4339,87.2882,87.2882,10485.0
2016-02-29 10:10:00,107.9,107.96,107.85,107.92,16779.0,87.3125,87.3611,87.272,87.3287,16779.0
2016-02-29 10:15:00,107.95,108.03,107.89,107.89,11809.0,87.353,87.4177,87.3044,87.3044,11809.0
2016-02-29 10:20:00,107.9,107.95,107.85,107.89,17612.0,87.3125,87.353,87.272,87.3044,17612.0
2016-02-29 10:25:00,107.9,107.92,107.8,107.84,12154.0,87.3125,87.3287,87.2316,87.2639,12154.0
2016-02-29 10:30:00,107.85,107.87,107.72,107.77,17402.0,87.272,87.2882,87.1668,87.2073,17402.0
2016-02-29 10:35:00,107.78,107.79,107.64,107.7,15020.0,87.2154,87.2235,87.1021,87.1507,15020.0
2016-02-29 10:40:00,107.7,107.76,107.66,107.71,23177.0,87.1507,87.1992,87.1183,87.1588,23177.0
2016-02-29 10:45:00,107.73,107.77,107.66,107.69,24805.0,87.1749,87.2073,87.1183,87.1426,24805.0
2016-02-29 10:50:00,107.69,107.74,107.6,107.73,40889.0,87.1426,87.183,87.0697,87.1749,40889.0
2016-02-29 10:55:00,107.72,107.76,107.61,107.76,46910.0,87.1668,87.1992,87.0778,87.1992,46910.0
2016-02-29 11:00:00,107.79,107.98,107.76,107.93,6645.0,87.2235,87.3772,87.1992,87.3368,6645.0
2016-02-29 11:05:00,107.92,107.97,107.87,107.96,10600.0,87.3287,87.3691,87.2882,87.3611,10600.0
2016-02-29 11:10:00,107.98,108.09,107.96,108.04,8997.0,87.3772,87.4662,87.3611,87.4258,8997.0
2016-02-29 11:15:00,108.03,108.09,108.01,108.08,6373.0,87.4177,87.4662,87.4015,87.4582,6373.0
2016-02-29 11:20:00,108.08,108.23,108.07,108.22,7375.0,87.4582,87.5795,87.4501,87.5714,7375.0
2016-02-29 11:25:00,108.25,108.28,108.17,108.17,11923.0,87.5957,87.62,87.531,87.531,11923.0
2016-02-29 11:30:00,108.17,108.41,108.17,108.41,6095.0,87.531,87.7252,87.531,87.7252,6095.0
2016-02-29 11:35:00,108.38,108.56,108.33,108.56,10546.0,87.7009,87.8466,87.6605,87.8466,10546.0
2016-02-29 11:40:00,108.54,108.54,108.46,108.47,10410.0,87.8304,87.8304,87.7657,87.7737,10410.0
2016-02-29 11:45:00,108.5,108.55,108.47,108.49,10087.0,87.798,87.8385,87.7737,87.7899,10087.0
2016-02-29 11:50:00,108.51,108.56,108.47,108.56,7745.0,87.8061,87.8466,87.7737,87.8466,7745.0
2016-02-29 11:55:00,108.53,108.54,108.47,108.54,12884.0,87.8223,87.8304,87.7737,87.8304,12884.0
2016-02-29 12:00:00,108.52,108.55,108.44,108.44,4790.0,87.8142,87.8385,87.7495,87.7495,4790.0
2016-02-29 12:05:00,108.46,108.49,108.43,108.47,12310.0,87.7657,87.7899,87.7414,87.7737,12310.0
2016-02-29 12:10:00,108.47,108.56,108.46,108.55,7689.0,87.7737,87.8466,87.7657,87.8385,7689.0
2016-02-29 12:15:00,108.55,108.61,108.54,108.59,7344.0,87.8385,87.887,87.8304,87.8708,7344.0
2016-02-29 12:20:00,108.62,108.65,108.53,108.55,6031.0,87.8951,87.9194,87.8223,87.8385,6031.0
2016-02-29 12:25:00,108.53,108.53,108.36,108.4,11784.0,87.8223,87.8223,87.6847,87.7171,11784.0
2016-02-29 12:30:00,108.41,108.49,108.41,108.46,8739.0,87.7252,87.7899,87.7252,87.7657,8739.0
2016-02-29 12:35:00,108.46,108.52,108.36,108.43,11135.0,87.7657,87.8142,87.6847,87.7414,11135.0
2016-02-29 12:40:00,108.44,108.51,108.42,108.47,7110.0,87.7495,87.8061,87.7333,87.7737,7110.0
2016-02-29 12:45:00,108.47,108.53,108.44,108.44,8555.0,87.7737,87.8223,87.7495,87.7495,8555.0
2016-02-29 12:50:00,108.45,108.51,108.44,108.47,4256.0,87.7576,87.8061,87.7495,87.7737,4256.0
2016-02-29 12:55:00,108.49,108.49,108.43,108.48,4058.0,87.7899,87.7899,87.7414,87.7818,4058.0
2016-02-29 13:00:00,108.51,108.51,108.42,108.46,5844.0,87.8061,87.8061,87.7333,87.7657,5844.0
2016-02-29 13:05:00,108.44,108.46,108.37,108.38,8518.0,87.7495,87.7657,87.6928,87.7009,8518.0
2016-02-29 13:10:00,108.38,108.38,108.27,108.27,8344.0,87.7009,87.7009,87.6119,87.6119,8344.0
2016-02-29 13:15:00,108.25,108.32,108.23,108.23,5873.0,87.5957,87.6524,87.5795,87.5795,5873.0
2016-02-29 13:20:00,108.23,108.31,108.22,108.25,8732.0,87.5795,87.6443,87.5714,87.5957,8732.0
2016-02-29 13:25:00,108.25,108.27,108.13,108.14,8254.0,87.5957,87.6119,87.4986,87.5067,8254.0
2016-02-29 13:30:00,108.13,108.18,108.1,108.16,14461.0,87.4986,87.5391,87.4743,87.5229,14461.0
2016-02-29 13:35:00,108.17,108.18,108.14,108.15,5947.0,87.531,87.5391,87.5067,87.5148,5947.0
2016-02-29 13:40:00,108.15,108.26,108.13,108.26,7119.0,87.5148,87.6038,87.4986,87.6038,7119.0
2016-02-29 13:45:00,108.25,108.29,108.24,108.28,6175.0,87.5957,87.6281,87.5876,87.62,6175.0
2016-02-29 13:50:00,108.26,108.36,108.25,108.36,4699.0,87.6038,87.6847,87.5957,87.6847,4699.0
2016-02-29 13:55:00,108.34,108.37,108.31,108.35,23380.0,87.6685,87.6928,87.6443,87.6766,23380.0
2016-02-29 14:00:00,108.35,108.35,108.28,108.29,7768.0,87.6766,87.6766,87.62,87.6281,7768.0
2016-02-29 14:05:00,108.29,108.32,108.11,108.12,14135.0,87.6281,87.6524,87.4824,87.4905,14135.0
2016-02-29 14:10:00,108.14,108.14,108.01,108.01,15092.0,87.5067,87.5067,87.4015,87.4015,15092.0
2016-02-29 14:15:00,108.01,108.01,107.91,107.98,31121.0,87.4015,87.4015,87.3206,87.3772,31121.0
2016-02-29 14:20:00,107.97,107.99,107.81,107.82,12155.0,87.3691,87.3853,87.2397,87.2478,12155.0
2016-02-29 14:25:00,107.81,107.93,107.76,107.92,13304.0,87.2397,87.3368,87.1992,87.3287,13304.0
2016-02-29 14:30:00,107.91,107.93,107.81,107.89,13964.0,87.3206,87.3368,87.2397,87.3044,13964.0
2016-02-29 14:35:00,107.89,108.03,107.85,107.98,16427.0,87.3044,87.4177,87.272,87.3772,16427.0
2016-02-29 14:40:00,107.98,108.01,107.73,107.84,16386.0,87.3772,87.4015,87.1749,87.2639,16386.0
2016-02-29 14:45:00,107.84,107.85,107.73,107.8,13700.0,87.2639,87.272,87.1749,87.2316,13700.0
2016-02-29 14:50:00,107.81,107.87,107.77,107.77,12816.0,87.2397,87.2882,87.2073,87.2073,12816.0
2016-02-29 14:55:00,107.77,107.83,107.75,107.8,21249.0,87.2073,87.2559,87.1911,87.2316,21249.0
2016-02-29 15:00:00,107.77,107.77,107.58,107.58,24736.0,87.2073,87.2073,87.0536,87.0536,24736.0
2016-02-29 15:05:00,107.58,107.59,107.43,107.52,21543.0,87.0536,87.0616,86.9322,87.005,21543.0
2016-02-29 15:10:00,107.53,107.59,107.44,107.45,22886.0,87.0131,87.0616,86.9403,86.9484,22886.0
2016-02-29 15:15:00,107.46,107.48,107.39,107.41,23428.0,86.9565,86.9726,86.8998,86.916,23428.0
2016-02-29 15:20:00,107.4,107.57,107.39,107.56,21940.0,86.9079,87.0455,86.8998,87.0374,21940.0
2016-02-29 15:25:00,107.56,107.65,107.49,107.64,24316.0,87.0374,87.1102,86.9807,87.1021,24316.0
2016-02-29 15:30:00,107.64,107.76,107.6,107.73,32941.0,87.1021,87.1992,87.0697,87.1749,32941.0
2016-02-29 15:35:00,107.76,107.8,107.66,107.8,32371.0,87.1992,87.2316,87.1183,87.2316,32371.0
2016-02-29 15:40:00,107.8,107.84,107.72,107.83,50530.0,87.2316,87.2639,87.1668,87.2559,50530.0
2016-02-29 15:45:00,107.83,107.88,107.69,107.75,57253.0,87.2559,87.2963,87.1426,87.1911,57253.0
2016-02-29 15:50:00,107.74,107.74,107.6,107.67,45637.0,87.183,87.183,87.0697,87.1264,45637.0
2016-02-29 15:55:00,107.68,107.74,107.52,107.53,176625.0,87.1345,87.183,87.005,87.0131,176625.0
2016-03-01 09:30:00,108.13,108.38,108.11,108.31,28564.0,87.4986,87.7009,87.4824,87.6443,28564.0
2016-03-01 09:35:00,108.33,108.35,108.06,108.21,22478.0,87.6605,87.6766,87.442,87.5634,22478.0
2016-03-01 09:40:00,108.22,108.31,108.04,108.31,29629.0,87.5714,87.6443,87.4258,87.6443,29629.0
2016-03-01 09:45:00,108.26,108.35,108.06,108.15,18637.0,87.6038,87.6766,87.442,87.5148,18637.0
2016-03-01 09:50:00,108.14,108.22,108.07,108.19,10561.0,87.5067,87.5714,87.4501,87.5472,10561.0
2016-03-01 09:55:00,108.17,108.17,108.04,108.11,10449.0,87.531,87.531,87.4258,87.4824,10449.0
2016-03-01 10:00:00,108.11,108.42,108.09,108.25,19656.0,87.4824,87.7333,87.4662,87.5957,19656.0
2016-03-01 10:05:00,108.28,108.43,108.21,108.39,21836.0,87.62,87.7414,87.5634,87.709,21836.0
2016-03-01 10:10:00,108.41,108.44,108.2,108.31,19377.0,87.7252,87.7495,87.5553,87.6443,19377.0
2016-03-01 10:15:00,108.35,108.36,108.14,108.14,12640.0,87.6766,87.6847,87.5067,87.5067,12640.0
2016-03-01 10:20:00,108.15,108.5,108.15,108.5,16413.0,87.5148,87.798,87.5148,87.798,16413.0
2016-03-01 10:25:00,108.47,108.58,108.44,108.55,15255.0,87.7737,87.8628,87.7495,87.8385,15255.0
2016-03-01 10:30:00,108.54,108.75,108.5,108.71,12251.0,87.8304,88.0003,87.798,87.968,12251.0
2016-03-01 10:35:00,108.73,108.79,108.67,108.71,9947.0,87.9841,88.0327,87.9356,87.968,9947.0
2016-03-01 10:40:00,108.7,108.75,108.7,108.75,7134.0,87.9599,88.0003,87.9599,88.0003,7134.0
2016-03-01 10:45:00,108.75,108.75,108.6,108.62,9174.0,88.0003,88.0003,87.8789,87.8951,9174.0
2016-03-01 10:50:00,108.62,108.66,108.53,108.56,12285.0,87.8951,87.9275,87.8223,87.8466,12285.0
2016-03-01 10:55:00,108.59,108.62,108.52,108.59,15007.0,87.8708,87.8951,87.8142,87.8708,15007.0
2016-03-01 11:00:00,108.63,108.75,108.62,108.69,9351.0,87.9032,88.0003,87.8951,87.9518,9351.0
2016-03-01 11:05:00,108.68,108.81,108.64,108.74,15676.0,87.9437,88.0489,87.9113,87.9922,15676.0
2016-03-01 11:10:00,108.76,108.89,108.74,108.89,11907.0,88.0084,88.1136,87.9922,88.1136,11907.0
2016-03-01 11:15:00,108.88,109.03,108.84,108.98,11559.0,88.1055,88.2269,88.0731,88.1864,11559.0
2016-03-01 11:20:00,109.0,109.09,108.98,109.07,5045.0,88.2026,88.2754,88.1864,88.2593,5045.0
2016-03-01 11:25:00,109.07,109.2,109.05,109.17,18157.0,88.2593,88.3645,88.2431,88.3402,18157.0
2016-03-01 11:30:00,109.17,109.28,109.14,109.26,16828.0,88.3402,88.4292,88.3159,88.413,16828.0
2016-03-01 11:35:00,109.25,109.37,109.22,109.35,12983.0,88.4049,88.502,88.3806,88.4858,12983.0
2016-03-01 11:40:00,109.36,109.37,109.23,109.23,17610.0,88.4939,88.502,88.3887,88.3887,17610.0
2016-03-01 11:45:00,109.24,109.34,109.21,109.24,23010.0,88.3968,88.4777,88.3726,88.3968,23010.0
2016-03-01 11:50:00,109.26,109.32,109.24,109.31,11255.0,88.413,88.4616,88.3968,88.4535,11255.0
2016-03-01 11:55:00,109.33,109.38,109.26,109.34,14506.0,88.4697,88.5101,88.413,88.4777,14506.0
2016-03-01 12:00:00,109.35,109.48,109.31,109.48,6871.0,88.4858,88.591,88.4535,88.591,6871.0
2016-03-01 12:05:00,109.48,109.57,109.43,109.51,11481.0,88.591,88.6639,88.5506,88.6153,11481.0
2016-03-01 12:10:00,109.54,109.54,109.41,109.43,7343.0,88.6396,88.6396,88.5344,88.5506,7343.0
2016-03-01 12:15:00,109.46,109.53,109.45,109.51,5105.0,88.5748,88.6315,88.5668,88.6153,5105.0
2016-03-01 12:20:00,109.54,109.6,109.53,109.6,6302.0,88.6396,88.6881,88.6315,88.6881,6302.0
2016-03-01 12:25:00,109.61,109.63,109.52,109.58,7131.0,88.6962,88.7124,88.6234,88.672,7131.0
2016-03-01 12:30:00,109.58,109.61,109.51,109.58,6924.0,88.672,88.6962,88.6153,88.672,6924.0
2016-03-01 12:35:00,109.58,109.63,109.53,109.54,10386.0,88.672,88.7124,88.6315,88.6396,10386.0
2016-03-01 12:40:00,109.53,109.58,109.48,109.57,7629.0,88.6315,88.672,88.591,88.6639,7629.0
2016-03-01 12:45:00,109.57,109.61,109.52,109.55,8256.0,88.6639,88.6962,88.6234,88.6477,8256.0
2016-03-01 12:50:00,109.55,109.7,109.54,109.66,11966.0,88.6477,88.7691,88.6396,88.7367,11966.0
2016-03-01 12:55:00,109.65,109.66,109.54,109.66,13518.0,88.7286,88.7367,88.6396,88.7367,13518.0
2016-03-01 13:00:00,109.65,109.65,109.48,109.52,21468.0,88.7286,88.7286,88.591,88.6234,21468.0
2016-03-01 13:05:00,109.51,109.64,109.49,109.64,10108.0,88.6153,88.7205,88.5991,88.7205,10108.0
2016-03-01 13:10:00,109.64,109.68,109.58,109.68,7737.0,88.7205,88.7529,88.672,88.7529,7737.0
2016-03-01 13:15:00,109.67,109.67,109.58,109.58,5516.0,88.7448,88.7448,88.672,88.672,5516.0
2016-03-01 13:20:00,109.6,109.7,109.58,109.64,11433.0,88.6881,88.7691,88.672,88.7205,11433.0
2016-03-01 13:25:00,109.65,109.72,109.64,109.71,9509.0,88.7286,88.7852,88.7205,88.7771,9509.0
2016-03-01 13:30:00,109.72,109.77,109.71,109.75,6444.0,88.7852,88.8257,88.7771,88.8095,6444.0
2016-03-01 13:35:00,109.75,109.79,109.73,109.74,11225.0,88.8095,88.8419,88.7933,88.8014,11225.0
2016-03-01 13:40:00,109.74,109.93,109.74,109.82,23501.0,88.8014,88.9552,88.8014,88.8662,23501.0
2016-03-01 13:45:00,109.81,109.9,109.78,109.84,10371.0,88.8581,88.9309,88.8338,88.8823,10371.0
2016-03-01 13:50:00,109.86,109.86,109.79,109.82,10101.0,88.8985,88.8985,88.8419,88.8662,10101.0
2016-03-01 13:55:00,109.84,109.94,109.8,109.89,13732.0,88.8823,88.9633,88.85,88.9228,13732.0
2016-03-01 14:00:00,109.9,109.9,109.8,109.85,14725.0,88.9309,88.9309,88.85,88.8904,14725.0
2016-03-01 14:05:00,109.85,109.92,109.84,109.89,15477.0,88.8904,88.9471,88.8823,88.9228,15477.0
2016-03-01 14:10:00,109.88,109.95,109.85,109.85,18648.0,88.9147,88.9714,88.8904,88.8904,18648.0
2016-03-01 14:15:00,109.86,109.96,109.86,109.92,14182.0,88.8985,88.9794,88.8985,88.9471,14182.0
2016-03-01 14:20:00,109.92,109.93,109.74,109.75,14948.0,88.9471,88.9552,88.8014,88.8095,14948.0
2016-03-01 14:25:00,109.74,109.86,109.74,109.78,13046.0,88.8014,88.8985,88.8014,88.8338,13046.0
2016-03-01 14:30:00,109.79,109.91,109.79,109.88,16947.0,88.8419,88.939,88.8419,88.9147,16947.0
2016-03-01 14:35:00,109.88,109.89,109.73,109.83,17302.0,88.9147,88.9228,88.7933,88.8743,17302.0
2016-03-01 14:40:00,109.82,109.93,109.81,109.93,29424.0,88.8662,88.9552,88.8581,88.9552,29424.0
2016-03-01 14:45:00,109.92,109.93,109.78,109.81,28344.0,88.9471,88.9552,88.8338,88.8581,28344.0
2016-03-01 14:50:00,109.82,109.93,109.82,109.9,15304.0,88.8662,88.9552,88.8662,88.9309,15304.0
2016-03-01 14:55:00,109.91,109.97,109.89,109.95,10626.0,88.939,88.9875,88.9228,88.9714,10626.0
2016-03-01 15:00:00,109.95,110.05,109.95,110.0,25414.0,88.9714,89.0523,88.9714,89.0118,25414.0
2016-03-01 15:05:00,110.0,110.02,109.92,109.92,13000.0,89.0118,89.028,88.9471,88.9471,13000.0
2016-03-01 15:10:00,109.93,109.95,109.89,109.93,11715.0,88.9552,88.9714,88.9228,88.9552,11715.0
2016-03-01 15:15:00,109.92,109.98,109.86,109.93,21782.0,88.9471,88.9956,88.8985,88.9552,21782.0
2016-03-01 15:20:00,109.95,109.95,109.89,109.9,17167.0,88.9714,88.9714,88.9228,88.9309,17167.0
2016-03-01 15:25:00,109.9,109.93,109.82,109.82,17413.0,88.9309,88.9552,88.8662,88.8662,17413.0
2016-03-01 15:30:00,109.82,109.86,109.77,109.83,27550.0,88.8662,88.8985,88.8257,88.8743,27550.0
2016-03-01 15:35:00,109.83,109.86,109.8,109.81,17811.0,88.8743,88.8985,88.85,88.8581,17811.0
2016-03-01 15:40:00,109.81,109.87,109.77,109.84,22595.0,88.8581,88.9066,88.8257,88.8823,22595.0
2016-03-01 15:45:00,109.85,109.93,109.8,109.88,32829.0,88.8904,88.9552,88.85,88.9147,32829.0
2016-03-01 15:50:00,109.89,109.93,109.85,109.91,35517.0,88.9228,88.9552,88.8904,88.939,35517.0
2016-03-01 15:55:00,109.92,110.11,109.91,110.1,102053.0,88.9471,89.1008,88.939,89.0927,102053.0
2016-03-02 09:30:00,110.06,110.11,109.83,109.83,19344.0,89.0604,89.1008,88.8743,88.8743,19344.0
2016-03-02 09:35:00,109.81,110.15,109.8,110.13,10401.0,88.8581,89.1332,88.85,89.117,10401.0
2016-03-02 09:40:00,110.14,110.26,110.05,110.26,17149.0,89.1251,89.2222,89.0523,89.2222,17149.0
2016-03-02 09:45:00,110.25,110.25,109.99,110.01,27600.0,89.2141,89.2141,89.0037,89.0199,27600.0
2016-03-02 09:50:00,110.01,110.01,109.82,109.82,11303.0,89.0199,89.0199,88.8662,88.8662,11303.0
2016-03-02 09:55:00,109.82,109.95,109.8,109.88,12345.0,88.8662,88.9714,88.85,88.9147,12345.0
2016-03-02 10:00:00,109.84,109.93,109.79,109.92,21632.0,88.8823,88.9552,88.8419,88.9471,21632.0
2016-03-02 10:05:00,109.92,110.13,109.9,110.09,7200.0,88.9471,89.117,88.9309,89.0846,7200.0
2016-03-02 10:10:00,110.12,110.2,110.07,110.2,9607.0,89.1089,89.1737,89.0685,89.1737,9607.0
2016-03-02 10:15:00,110.2,110.21,110.06,110.08,29673.0,89.1737,89.1817,89.0604,89.0766,29673.0
2016-03-02 10:20:00,110.08,110.09,110.03,110.04,7203.0,89.0766,89.0846,89.0361,89.0442,7203.0
2016-03-02 10:25:00,110.05,110.06,110.02,110.04,9101.0,89.0523,89.0604,89.028,89.0442,9101.0
2016-03-02 10:30:00,110.02,110.03,109.72,109.89,33388.0,89.028,89.0361,88.7852,88.9228,33388.0
2016-03-02 10:35:00,109.94,109.99,109.9,109.91,23728.0,88.9633,89.0037,88.9309,88.939,23728.0
2016-03-02 10:40:00,109.92,110.03,109.68,109.87,54281.0,88.9471,89.0361,88.7529,88.9066,54281.0
2016-03-02 10:45:00,109.9,110.0,109.9,109.98,5372.0,88.9309,89.0118,88.9309,88.9956,5372.0
2016-03-02 10:50:00,109.96,110.11,109.92,110.11,10014.0,88.9794,89.1008,88.9471,89.1008,10014.0
2016-03-02 10:55:00,110.11,110.16,110.06,110.13,13995.0,89.1008,89.1413,89.0604,89.117,13995.0
2016-03-02 11:00:00,110.11,110.28,110.09,110.26,11185.0,89.1008,89.2384,89.0846,89.2222,11185.0
2016-03-02 11:05:00,110.27,110.4,110.26,110.29,13487.0,89.2303,89.3355,89.2222,89.2465,13487.0
2016-03-02 11:10:00,110.31,110.37,110.31,110.34,7412.0,89.2627,89.3112,89.2627,89.2869,7412.0
2016-03-02 11:15:00,110.37,110.39,110.29,110.31,7683.0,89.3112,89.3274,89.2465,89.2627,7683.0
2016-03-02 11:20:00,110.29,110.3,110.2,110.28,6801.0,89.2465,89.2546,89.1737,89.2384,6801.0
2016-03-02 11:25:00,110.26,110.35,110.24,110.3,20316.0,89.2222,89.295,89.206,89.2546,20316.0
2016-03-02 11:30:00,110.3,110.44,110.2,110.25,10883.0,89.2546,89.3679,89.1737,89.2141,10883.0
2016-03-02 11:35:00,110.23,110.23,109.94,109.95,24450.0,89.1979,89.1979,88.9633,88.9714,24450.0
2016-03-02 11:40:00,109.94,110.14,109.94,110.1,28981.0,88.9633,89.1251,88.9633,89.0927,28981.0
2016-03-02 11:45:00,110.11,110.12,110.01,110.1,21131.0,89.1008,89.1089,89.0199,89.0927,21131.0
2016-03-02 11:50:00,110.09,110.09,109.97,110.0,28077.0,89.0846,89.0846,88.9875,89.0118,28077.0
2016-03-02 11:55:00,109.98,110.01,109.81,109.86,26494.0,88.9956,89.0199,88.8581,88.8985,26494.0
2016-03-02 12:00:00,109.85,109.87,109.76,109.76,5572.0,88.8904,88.9066,88.8176,88.8176,5572.0
2016-03-02 12:05:00,109.77,109.8,109.75,109.8,7085.0,88.8257,88.85,88.8095,88.85,7085.0
2016-03-02 12:10:00,109.79,109.86,109.78,109.82,6019.0,88.8419,88.8985,88.8338,88.8662,6019.0
2016-03-02 12:15:00,109.81,109.9,109.79,109.83,6930.0,88.8581,88.9309,88.8419,88.8743,6930.0
2016-03-02 12:20:00,109.81,109.88,109.8,109.8,6120.0,88.8581,88.9147,88.85,88.85,6120.0
2016-03-02 12:25:00,109.78,109.86,109.77,109.81,5664.0,88.8338,88.8985,88.8257,88.8581,5664.0
2016-03-02 12:30:00,109.82,109.87,109.77,109.85,7035.0,88.8662,88.9066,88.8257,88.8904,7035.0
2016-03-02 12:35:00,109.85,110.01,109.85,109.96,9869.0,88.8904,89.0199,88.8904,88.9794,9869.0
2016-03-02 12:40:00,109.97,110.02,109.96,109.98,10537.0,88.9875,89.028,88.9794,88.9956,10537.0
2016-03-02 12:45:00,109.97,110.1,109.97,110.08,7215.0,88.9875,89.0927,88.9875,89.0766,7215.0
2016-03-02 12:50:00,110.08,110.08,109.97,110.0,6887.0,89.0766,89.0766,88.9875,89.0118,6887.0
2016-03-02 12:55:00,109.99,110.07,109.97,110.05,4904.0,89.0037,89.0685,88.9875,89.0523,4904.0
2016-03-02 13:00:00,110.08,110.09,109.98,110.01,8513.0,89.0766,89.0846,88.9956,89.0199,8513.0
2016-03-02 13:05:00,110.04,110.05,109.96,109.99,5977.0,89.0442,89.0523,88.9794,89.0037,5977.0
2016-03-02 13:10:00,110.0,110.06,110.0,110.04,4576.0,89.0118,89.0604,89.0118,89.0442,4576.0
2016-03-02 13:15:00,110.04,110.04,109.96,109.96,4965.0,89.0442,89.0442,88.9794,88.9794,4965.0
2016-03-02 13:20:00,109.96,109.96,109.87,109.96,11621.0,88.9794,88.9794,88.9066,88.9794,11621.0
2016-03-02 13:25:00,109.96,110.01,109.95,109.99,6524.0,88.9794,89.0199,88.9714,89.0037,6524.0
2016-03-02 13:30:00,110.01,110.02,109.9,109.94,6326.0,89.0199,89.028,88.9309,88.9633,6326.0
2016-03-02 13:35:00,109.92,109.97,109.92,109.95,5231.0,88.9471,88.9875,88.9471,88.9714,5231.0
2016-03-02 13:40:00,109.93,110.03,109.93,109.97,8218.0,88.9552,89.0361,88.9552,88.9875,8218.0
2016-03-02 13:45:00,109.97,110.0,109.94,109.98,4912.0,88.9875,89.0118,88.9633,88.9956,4912.0
2016-03-02 13:50:00,109.97,110.04,109.96,110.04,7047.0,88.9875,89.0442,88.9794,89.0442,7047.0
2016-03-02 13:55:00,110.02,110.04,109.8,109.8,8328.0,89.028,89.0442,88.85,88.85,8328.0
2016-03-02 14:00:00,109.84,109.87,109.82,109.87,9332.0,88.8823,88.9066,88.8662,88.9066,9332.0
2016-03-02 14:05:00,109.85,109.88,109.8,109.83,13297.0,88.8904,88.9147,88.85,88.8743,13297.0
2016-03-02 14:10:00,109.82,109.91,109.8,109.88,5704.0,88.8662,88.939,88.85,88.9147,5704.0
2016-03-02 14:15:00,109.9,109.91,109.8,109.82,9387.0,88.9309,88.939,88.85,88.8662,9387.0
2016-03-02 14:20:00,109.82,109.96,109.82,109.96,4400.0,88.8662,88.9794,88.8662,88.9794,4400.0
2016-03-02 14:25:00,109.97,110.03,109.96,110.02,11456.0,88.9875,89.0361,88.9794,89.028,11456.0
2016-03-02 14:30:00,110.03,110.08,109.97,109.99,22462.0,89.0361,89.0766,88.9875,89.0037,22462.0
2016-03-02 14:35:00,109.99,110.01,109.92,109.98,58031.0,89.0037,89.0199,88.9471,88.9956,58031.0
2016-03-02 14:40:00,109.99,110.12,109.99,110.06,22071.0,89.0037,89.1089,89.0037,89.0604,22071.0
2016-03-02 14:45:00,110.04,110.04,109.96,109.97,13720.0,89.0442,89.0442,88.9794,88.9875,13720.0
2016-03-02 14:50:00,109.99,110.0,109.95,109.95,19421.0,89.0037,89.0118,88.9714,88.9714,19421.0
2016-03-02 14:55:00,109.93,109.99,109.91,109.96,9163.0,88.9552,89.0037,88.939,88.9794,9163.0
2016-03-02 15:00:00,109.95,109.97,109.87,109.91,9807.0,88.9714,88.9875,88.9066,88.939,9807.0
2016-03-02 15:05:00,109.92,109.92,109.82,109.88,10537.0,88.9471,88.9471,88.8662,88.9147,10537.0
2016-03-02 15:10:00,109.88,109.93,109.88,109.9,26126.0,88.9147,88.9552,88.9147,88.9309,26126.0
2016-03-02 15:15:00,109.9,109.9,109.84,109.85,23949.0,88.9309,88.9309,88.8823,88.8904,23949.0
2016-03-02 15:20:00,109.84,110.02,109.84,109.95,21761.0,88.8823,89.028,88.8823,88.9714,21761.0
2016-03-02 15:25:00,109.97,110.0,109.9,109.96,9981.0,88.9875,89.0118,88.9309,88.9794,9981.0
2016-03-02 15:30:00,109.95,110.01,109.87,110.01,15026.0,88.9714,89.0199,88.9066,89.0199,15026.0
2016-03-02 15:35:00,110.0,110.02,109.95,109.96,19136.0,89.0118,89.028,88.9714,88.9794,19136.0
2016-03-02 15:40:00,109.95,110.05,109.94,110.02,19196.0,88.9714,89.0523,88.9633,89.028,19196.0
2016-03-02 15:45:00,110.03,110.11,110.0,110.09,17625.0,89.0361,89.1008,89.0118,89.0846,17625.0
2016-03-02 15:50:00,110.11,110.14,110.04,110.12,32911.0,89.1008,89.1251,89.0442,89.1089,32911.0
2016-03-02 15:55:00,110.12,110.2,110.08,110.18,57765.0,89.1089,89.1737,89.0766,89.1575,57765.0
2016-03-03 09:30:00,109.92,110.28,109.77,109.89,28399.0,88.9471,89.2384,88.8257,88.9228,28399.0
2016-03-03 09:35:00,109.9,109.99,109.78,109.8,39805.0,88.9309,89.0037,88.8338,88.85,39805.0
2016-03-03 09:40:00,109.81,109.85,109.43,109.43,30952.0,88.8581,88.8904,88.5506,88.5506,30952.0
2016-03-03 09:45:00,109.43,109.48,109.35,109.47,38755.0,88.5506,88.591,88.4858,88.5829,38755.0
2016-03-03 09:50:00,109.5,109.54,109.28,109.29,21214.0,88.6072,88.6396,88.4292,88.4373,21214.0
2016-03-03 09:55:00,109.3,109.3,108.98,109.03,41701.0,88.4454,88.4454,88.1864,88.2269,41701.0
2016-03-03 10:00:00,109.03,109.26,108.97,109.26,29357.0,88.2269,88.413,88.1783,88.413,29357.0
2016-03-03 10:05:00,109.24,109.43,109.17,109.3,19568.0,88.3968,88.5506,88.3402,88.4454,19568.0
2016-03-03 10:10:00,109.27,109.33,109.09,109.09,14607.0,88.4211,88.4697,88.2754,88.2754,14607.0
2016-03-03 10:15:00,109.09,109.31,109.07,109.21,24678.0,88.2754,88.4535,88.2593,88.3726,24678.0
2016-03-03 10:20:00,109.18,109.32,109.11,109.22,18886.0,88.3483,88.4616,88.2916,88.3806,18886.0
2016-03-03 10:25:00,109.22,109.22,109.09,109.14,21509.0,88.3806,88.3806,88.2754,88.3159,21509.0
2016-03-03 10:30:00,109.15,109.22,109.11,109.13,19342.0,88.324,88.3806,88.2916,88.3078,19342.0
2016-03-03 10:35:00,109.11,109.2,109.03,109.1,15329.0,88.2916,88.3645,88.2269,88.2835,15329.0
2016-03-03 10:40:00,109.09,109.09,108.98,109.04,12801.0,88.2754,88.2754,88.1864,88.235,12801.0
2016-03-03 10:45:00,109.05,109.16,109.03,109.11,17883.0,88.2431,88.3321,88.2269,88.2916,17883.0
2016-03-03 10:50:00,109.13,109.31,109.12,109.26,13832.0,88.3078,88.4535,88.2997,88.413,13832.0
2016-03-03 10:55:00,109.28,109.3,109.16,109.16,16090.0,88.4292,88.4454,88.3321,88.3321,16090.0
2016-03-03 11:00:00,109.14,109.25,109.11,109.11,18629.0,88.3159,88.4049,88.2916,88.2916,18629.0
2016-03-03 11:05:00,109.11,109.16,109.03,109.12,20973.0,88.2916,88.3321,88.2269,88.2997,20973.0
2016-03-03 11:10:00,109.13,109.17,108.98,109.01,22296.0,88.3078,88.3402,88.1864,88.2107,22296.0
2016-03-03 11:15:00,109.0,109.08,108.98,109.04,15700.0,88.2026,88.2674,88.1864,88.235,15700.0
2016-03-03 11:20:00,109.02,109.02,108.78,108.82,17677.0,88.2188,88.2188,88.0246,88.057,17677.0
2016-03-03 11:25:00,108.82,108.85,108.68,108.68,9628.0,88.057,88.0812,87.9437,87.9437,9628.0
2016-03-03 11:30:00,108.68,108.85,108.63,108.84,26022.0,87.9437,88.0812,87.9032,88.0731,26022.0
2016-03-03 11:35:00,108.84,108.93,108.8,108.87,11978.0,88.0731,88.146,88.0408,88.0974,11978.0
2016-03-03 11:40:00,108.85,108.95,108.8,108.91,8906.0,88.0812,88.1622,88.0408,88.1298,8906.0
2016-03-03 11:45:00,108.88,108.99,108.87,108.98,31297.0,88.1055,88.1945,88.0974,88.1864,31297.0
2016-03-03 11:50:00,108.99,109.18,108.98,109.16,16654.0,88.1945,88.3483,88.1864,88.3321,16654.0
2016-03-03 11:55:00,109.16,109.2,109.14,109.18,10919.0,88.3321,88.3645,88.3159,88.3483,10919.0
2016-03-03 12:00:00,109.19,109.33,109.19,109.33,8153.0,88.3564,88.4697,88.3564,88.4697,8153.0
2016-03-03 12:05:00,109.33,109.33,109.26,109.31,8000.0,88.4697,88.4697,88.413,88.4535,8000.0
2016-03-03 12:10:00,109.32,109.32,109.19,109.26,67922.0,88.4616,88.4616,88.3564,88.413,67922.0
2016-03-03 12:15:00,109.27,109.27,109.21,109.21,6322.0,88.4211,88.4211,88.3726,88.3726,6322.0
2016-03-03 12:20:00,109.21,109.33,109.21,109.29,7374.0,88.3726,88.4697,88.3726,88.4373,7374.0
2016-03-03 12:25:00,109.27,109.29,109.21,109.22,7340.0,88.4211,88.4373,88.3726,88.3806,7340.0
2016-03-03 12:30:00,109.24,109.32,109.23,109.32,6300.0,88.3968,88.4616,88.3887,88.4616,6300.0
2016-03-03 12:35:00,109.31,109.35,109.29,109.33,8005.0,88.4535,88.4858,88.4373,88.4697,8005.0
2016-03-03 12:40:00,109.32,109.35,109.3,109.34,6729.0,88.4616,88.4858,88.4454,88.4777,6729.0
2016-03-03 12:45:00,109.34,109.39,109.31,109.31,8679.0,88.4777,88.5182,88.4535,88.4535,8679.0
2016-03-03 12:50:00,109.32,109.37,109.3,109.35,6712.0,88.4616,88.502,88.4454,88.4858,6712.0
2016-03-03 12:55:00,109.36,109.38,109.33,109.36,7227.0,88.4939,88.5101,88.4697,88.4939,7227.0
2016-03-03 13:00:00,109.36,109.46,109.35,109.44,8915.0,88.4939,88.5748,88.4858,88.5587,8915.0
2016-03-03 13:05:00,109.44,109.45,109.38,109.39,12323.0,88.5587,88.5668,88.5101,88.5182,12323.0
2016-03-03 13:10:00,109.39,109.45,109.35,109.38,10584.0,88.5182,88.5668,88.4858,88.5101,10584.0
2016-03-03 13:15:00,109.38,109.39,109.32,109.32,7372.0,88.5101,88.5182,88.4616,88.4616,7372.0
2016-03-03 13:20:00,109.31,109.44,109.31,109.44,8614.0,88.4535,88.5587,88.4535,88.5587,8614.0
2016-03-03 13:25:00,109.42,109.44,109.4,109.42,9005.0,88.5425,88.5587,88.5263,88.5425,9005.0
2016-03-03 13:30:00,109.43,109.58,109.43,109.57,9422.0,88.5506,88.672,88.5506,88.6639,9422.0
2016-03-03 13:35:00,109.57,109.6,109.54,109.55,7843.0,88.6639,88.6881,88.6396,88.6477,7843.0
2016-03-03 13:40:00,109.55,109.62,109.51,109.61,17251.0,88.6477,88.7043,88.6153,88.6962,17251.0
2016-03-03 13:45:00,109.62,109.69,109.62,109.68,10455.0,88.7043,88.761,88.7043,88.7529,10455.0
2016-03-03 13:50:00,109.7,109.75,109.67,109.69,9197.0,88.7691,88.8095,88.7448,88.761,9197.0
2016-03-03 13:55:00,109.7,109.74,109.67,109.72,35140.0,88.7691,88.8014,88.7448,88.7852,35140.0
2016-03-03 14:00:00,109.73,109.77,109.71,109.76,9988.0,88.7933,88.8257,88.7771,88.8176,9988.0
2016-03-03 14:05:00,109.76,109.76,109.66,109.66,8003.0,88.8176,88.8176,88.7367,88.7367,8003.0
2016-03-03 14:10:00,109.66,109.7,109.66,109.68,5764.0,88.7367,88.7691,88.7367,88.7529,5764.0
2016-03-03 14:15:00,109.68,109.74,109.66,109.74,7020.0,88.7529,88.8014,88.7367,88.8014,7020.0
2016-03-03 14:20:00,109.75,109.79,109.73,109.76,8454.0,88.8095,88.8419,88.7933,88.8176,8454.0
2016-03-03 14:25:00,109.76,109.87,109.75,109.79,11188.0,88.8176,88.9066,88.8095,88.8419,11188.0
2016-03-03 14:30:00,109.78,109.8,109.73,109.75,4945.0,88.8338,88.85,88.7933,88.8095,4945.0
2016-03-03 14:35:00,109.75,109.88,109.75,109.88,9976.0,88.8095,88.9147,88.8095,88.9147,9976.0
2016-03-03 14:40:00,109.88,109.94,109.87,109.93,36311.0,88.9147,88.9633,88.9066,88.9552,36311.0
2016-03-03 14:45:00,109.94,110.0,109.93,109.97,14588.0,88.9633,89.0118,88.9552,88.9875,14588.0
2016-03-03 14:50:00,109.96,110.01,109.94,110.0,11304.0,88.9794,89.0199,88.9633,89.0118,11304.0
2016-03-03 14:55:00,110.0,110.0,109.81,109.81,17906.0,89.0118,89.0118,88.8581,88.8581,17906.0
2016-03-03 15:00:00,109.84,109.94,109.84,109.84,14008.0,88.8823,88.9633,88.8823,88.8823,14008.0
2016-03-03 15:05:00,109.84,109.85,109.76,109.77,10286.0,88.8823,88.8904,88.8176,88.8257,10286.0
2016-03-03 15:10:00,109.77,109.83,109.73,109.83,13504.0,88.8257,88.8743,88.7933,88.8743,13504.0
2016-03-03 15:15:00,109.82,109.84,109.77,109.78,14896.0,88.8662,88.8823,88.8257,88.8338,14896.0
2016-03-03 15:20:00,109.78,109.79,109.68,109.69,22449.0,88.8338,88.8419,88.7529,88.761,22449.0
2016-03-03 15:25:00,109.68,109.76,109.65,109.72,20868.0,88.7529,88.8176,88.7286,88.7852,20868.0
2016-03-03 15:30:00,109.71,109.79,109.71,109.79,22347.0,88.7771,88.8419,88.7771,88.8419,22347.0
2016-03-03 15:35:00,109.79,109.88,109.79,109.81,38843.0,88.8419,88.9147,88.8419,88.8581,38843.0
2016-03-03 15:40:00,109.8,109.84,109.76,109.79,28430.0,88.85,88.8823,88.8176,88.8419,28430.0
2016-03-03 15:45:00,109.79,109.8,109.73,109.75,34778.0,88.8419,88.85,88.7933,88.8095,34778.0
2016-03-03 15:50:00,109.75,109.8,109.72,109.76,38238.0,88.8095,88.85,88.7852,88.8176,38238.0
2016-03-03 15:55:00,109.77,109.84,109.75,109.82,63868.0,88.8257,88.8823,88.8095,88.8662,63868.0
2016-03-04 09:30:00,110.38,110.45,110.02,110.04,38371.0,89.3193,89.376,89.028,89.0442,38371.0
2016-03-04 09:35:00,110.01,110.03,109.82,109.84,16337.0,89.0199,89.0361,88.8662,88.8823,16337.0
2016-03-04 09:40:00,109.83,109.86,109.47,109.6,27783.0,88.8743,88.8985,88.5829,88.6881,27783.0
2016-03-04 09:45:00,109.59,109.6,109.28,109.28,20223.0,88.68,88.6881,88.4292,88.4292,20223.0
2016-03-04 09:50:00,109.29,109.39,109.15,109.18,25167.0,88.4373,88.5182,88.324,88.3483,25167.0
2016-03-04 09:55:00,109.2,109.24,109.06,109.18,26633.0,88.3645,88.3968,88.2512,88.3483,26633.0
2016-03-04 10:00:00,109.18,109.34,109.07,109.12,26021.0,88.3483,88.4777,88.2593,88.2997,26021.0
2016-03-04 10:05:00,109.14,109.25,109.11,109.22,10565.0,88.3159,88.4049,88.2916,88.3806,10565.0
2016-03-04 10:10:00,109.22,109.29,109.13,109.27,13858.0,88.3806,88.4373,88.3078,88.4211,13858.0
2016-03-04 10:15:00,109.29,109.41,109.22,109.33,19103.0,88.4373,88.5344,88.3806,88.4697,19103.0
2016-03-04 10:20:00,109.31,109.37,109.26,109.31,15436.0,88.4535,88.502,88.413,88.4535,15436.0
2016-03-04 10:25:00,109.31,109.5,109.31,109.36,18353.0,88.4535,88.6072,88.4535,88.4939,18353.0
2016-03-04 10:30:00,109.38,109.5,109.35,109.48,11834.0,88.5101,88.6072,88.4858,88.591,11834.0
2016-03-04 10:35:00,109.49,109.67,109.49,109.67,10109.0,88.5991,88.7448,88.5991,88.7448,10109.0
2016-03-04 10:40:00,109.69,109.87,109.69,109.83,9304.0,88.761,88.9066,88.761,88.8743,9304.0
2016-03-04 10:45:00,109.81,109.9,109.79,109.9,6010.0,88.8581,88.9309,88.8419,88.9309,6010.0
2016-03-04 10:50:00,109.88,109.89,109.82,109.85,12498.0,88.9147,88.9228,88.8662,88.8904,12498.0
2016-03-04 10:55:00,109.87,109.89,109.71,109.74,15525.0,88.9066,88.9228,88.7771,88.8014,15525.0
2016-03-04 11:00:00,109.75,109.85,109.69,109.83,9428.0,88.8095,88.8904,88.761,88.8743,9428.0
2016-03-04 11:05:00,109.84,109.93,109.82,109.93,9400.0,88.8823,88.9552,88.8662,88.9552,9400.0
2016-03-04 11:10:00,109.93,110.07,109.88,110.07,11816.0,88.9552,89.0685,88.9147,89.0685,11816.0
2016-03-04 11:15:00,110.09,110.13,110.05,110.12,9762.0,89.0846,89.117,89.0523,89.1089,9762.0
2016-03-04 11:20:00,110.12,110.12,109.99,110.03,11909.0,89.1089,89.1089,89.0037,89.0361,11909.0
2016-03-04 11:25:00,110.04,110.11,109.93,109.93,9898.0,89.0442,89.1008,88.9552,88.9552,9898.0
2016-03-04 11:30:00,109.94,110.06,109.92,110.06,7877.0,88.9633,89.0604,88.9471,89.0604,7877.0
2016-03-04 11:35:00,110.06,110.08,109.79,109.79,8600.0,89.0604,89.0766,88.8419,88.8419,8600.0
2016-03-04 11:40:00,109.76,109.89,109.76,109.88,7975.0,88.8176,88.9228,88.8176,88.9147,7975.0
2016-03-04 11:45:00,109.88,109.94,109.87,109.89,4778.0,88.9147,88.9633,88.9066,88.9228,4778.0
2016-03-04 11:50:00,109.9,109.98,109.9,109.98,6454.0,88.9309,88.9956,88.9309,88.9956,6454.0
2016-03-04 11:55:00,109.97,110.07,109.91,109.99,7852.0,88.9875,89.0685,88.939,89.0037,7852.0
2016-03-04 12:00:00,110.02,110.06,109.99,110.05,5763.0,89.028,89.0604,89.0037,89.0523,5763.0
2016-03-04 12:05:00,110.07,110.14,110.05,110.06,4914.0,89.0685,89.1251,89.0523,89.0604,4914.0
2016-03-04 12:10:00,110.06,110.11,110.04,110.04,6539.0,89.0604,89.1008,89.0442,89.0442,6539.0
2016-03-04 12:15:00,110.04,110.07,110.02,110.04,6004.0,89.0442,89.0685,89.028,89.0442,6004.0
2016-03-04 12:20:00,110.03,110.14,109.98,110.01,9998.0,89.0361,89.1251,88.9956,89.0199,9998.0
2016-03-04 12:25:00,110.03,110.12,110.03,110.07,7044.0,89.0361,89.1089,89.0361,89.0685,7044.0
2016-03-04 12:30:00,110.07,110.1,110.05,110.06,6817.0,89.0685,89.0927,89.0523,89.0604,6817.0
2016-03-04 12:35:00,110.05,110.11,110.03,110.05,6400.0,89.0523,89.1008,89.0361,89.0523,6400.0
2016-03-04 12:40:00,110.05,110.1,110.0,110.0,6500.0,89.0523,89.0927,89.0118,89.0118,6500.0
2016-03-04 12:45:00,109.99,110.15,109.99,110.13,8622.0,89.0037,89.1332,89.0037,89.117,8622.0
2016-03-04 12:50:00,110.13,110.29,110.12,110.26,5055.0,89.117,89.2465,89.1089,89.2222,5055.0
2016-03-04 12:55:00,110.25,110.25,110.16,110.16,3400.0,89.2141,89.2141,89.1413,89.1413,3400.0
2016-03-04 13:00:00,110.16,110.24,110.12,110.22,6300.0,89.1413,89.206,89.1089,89.1898,6300.0
2016-03-04 13:05:00,110.2,110.21,110.12,110.17,4708.0,89.1737,89.1817,89.1089,89.1494,4708.0
2016-03-04 13:10:00,110.17,110.22,110.12,110.22,10265.0,89.1494,89.1898,89.1089,89.1898,10265.0
2016-03-04 13:15:00,110.22,110.23,110.12,110.12,5781.0,89.1898,89.1979,89.1089,89.1089,5781.0
2016-03-04 13:20:00,110.14,110.17,110.11,110.12,8223.0,89.1251,89.1494,89.1008,89.1089,8223.0
2016-03-04 13:25:00,110.13,110.2,110.11,110.19,12092.0,89.117,89.1737,89.1008,89.1656,12092.0
2016-03-04 13:30:00,110.17,110.17,110.11,110.15,12027.0,89.1494,89.1494,89.1008,89.1332,12027.0
2016-03-04 13:35:00,110.14,110.22,110.11,110.17,11956.0,89.1251,89.1898,89.1008,89.1494,11956.0
2016-03-04 13:40:00,110.17,110.25,110.17,110.22,7889.0,89.1494,89.2141,89.1494,89.1898,7889.0
2016-03-04 13:45:00,110.23,110.37,110.23,110.33,7652.0,89.1979,89.3112,89.1979,89.2789,7652.0
2016-03-04 13:50:00,110.35,110.44,110.35,110.44,10281.0,89.295,89.3679,89.295,89.3679,10281.0
2016-03-04 13:55:00,110.42,110.42,110.33,110.34,6843.0,89.3517,89.3517,89.2789,89.2869,6843.0
2016-03-04 14:00:00,110.37,110.37,110.32,110.34,4679.0,89.3112,89.3112,89.2708,89.2869,4679.0
2016-03-04 14:05:00,110.34,110.41,110.33,110.33,12473.0,89.2869,89.3436,89.2789,89.2789,12473.0
2016-03-04 14:10:00,110.32,110.36,110.3,110.36,9639.0,89.2708,89.3031,89.2546,89.3031,9639.0
2016-03-04 14:15:00,110.35,110.45,110.35,110.36,11432.0,89.295,89.376,89.295,89.3031,11432.0
2016-03-04 14:20:00,110.38,110.39,110.32,110.38,7694.0,89.3193,89.3274,89.2708,89.3193,7694.0
2016-03-04 14:25:00,110.38,110.44,110.31,110.39,11016.0,89.3193,89.3679,89.2627,89.3274,11016.0
2016-03-04 14:30:00,110.38,110.4,110.33,110.4,8261.0,89.3193,89.3355,89.2789,89.3355,8261.0
2016-03-04 14:35:00,110.39,110.39,110.32,110.33,11137.0,89.3274,89.3274,89.2708,89.2789,11137.0
2016-03-04 14:40:00,110.33,110.39,110.25,110.38,19908.0,89.2789,89.3274,89.2141,89.3193,19908.0
2016-03-04 14:45:00,110.36,110.4,110.31,110.4,16018.0,89.3031,89.3355,89.2627,89.3355,16018.0
2016-03-04 14:50:00,110.39,110.39,110.29,110.31,11709.0,89.3274,89.3274,89.2465,89.2627,11709.0
2016-03-04 14:55:00,110.31,110.32,110.23,110.25,24670.0,89.2627,89.2708,89.1979,89.2141,24670.0
2016-03-04 15:00:00,110.25,110.26,110.15,110.15,11885.0,89.2141,89.2222,89.1332,89.1332,11885.0
2016-03-04 15:05:00,110.15,110.28,110.13,110.28,16422.0,89.1332,89.2384,89.117,89.2384,16422.0
2016-03-04 15:10:00,110.27,110.3,110.22,110.27,14521.0,89.2303,89.2546,89.1898,89.2303,14521.0
2016-03-04 15:15:00,110.28,110.4,110.28,110.4,13933.0,89.2384,89.3355,89.2384,89.3355,13933.0
2016-03-04 15:20:00,110.4,110.43,110.32,110.39,14891.0,89.3355,89.3598,89.2708,89.3274,14891.0
2016-03-04 15:25:00,110.41,110.55,110.4,110.52,20130.0,89.3436,89.4569,89.3355,89.4326,20130.0
2016-03-04 15:30:00,110.52,110.56,110.48,110.48,13422.0,89.4326,89.465,89.4002,89.4002,13422.0
2016-03-04 15:35:00,110.48,110.52,110.43,110.49,16020.0,89.4002,89.4326,89.3598,89.4083,16020.0
2016-03-04 15:40:00,110.48,110.59,110.47,110.52,27405.0,89.4002,89.4892,89.3921,89.4326,27405.0
2016-03-04 15:45:00,110.51,110.55,110.45,110.45,30894.0,89.4245,89.4569,89.376,89.376,30894.0
2016-03-04 15:50:00,110.46,110.49,110.42,110.46,25633.0,89.384,89.4083,89.3517,89.384,25633.0
2016-03-04 15:55:00,110.46,110.53,110.32,110.4,100344.0,89.384,89.4407,89.2708,89.3355,100344.0
2016-03-07 09:30:00,110.02,110.33,109.56,110.01,50075.0,89.028,89.2789,88.6558,89.0199,50075.0
2016-03-07 09:35:00,109.92,110.13,109.84,109.94,12787.0,88.9471,89.117,88.8823,88.9633,12787.0
2016-03-07 09:40:00,109.97,110.2,109.93,110.06,8511.0,88.9875,89.1737,88.9552,89.0604,8511.0
2016-03-07 09:45:00,110.05,110.16,109.97,110.16,8779.0,89.0523,89.1413,88.9875,89.1413,8779.0
2016-03-07 09:50:00,110.16,110.16,109.91,110.0,7979.0,89.1413,89.1413,88.939,89.0118,7979.0
2016-03-07 09:55:00,109.96,109.96,109.65,109.73,12842.0,88.9794,88.9794,88.7286,88.7933,12842.0
2016-03-07 10:00:00,109.7,109.75,109.66,109.7,7288.0,88.7691,88.8095,88.7367,88.7691,7288.0
2016-03-07 10:05:00,109.72,109.97,109.71,109.82,9879.0,88.7852,88.9875,88.7771,88.8662,9879.0
2016-03-07 10:10:00,109.82,109.92,109.79,109.79,11475.0,88.8662,88.9471,88.8419,88.8419,11475.0
2016-03-07 10:15:00,109.81,110.14,109.81,110.13,11391.0,88.8581,89.1251,88.8581,89.117,11391.0
2016-03-07 10:20:00,110.13,110.18,110.01,110.15,10384.0,89.117,89.1575,89.0199,89.1332,10384.0
2016-03-07 10:25:00,110.13,110.19,109.96,110.04,6535.0,89.117,89.1656,88.9794,89.0442,6535.0
2016-03-07 10:30:00,110.06,110.17,109.96,109.98,7918.0,89.0604,89.1494,88.9794,88.9956,7918.0
2016-03-07 10:35:00,109.99,110.17,109.98,110.11,8629.0,89.0037,89.1494,88.9956,89.1008,8629.0
2016-03-07 10:40:00,110.15,110.25,110.05,110.05,10641.0,89.1332,89.2141,89.0523,89.0523,10641.0
2016-03-07 10:45:00,110.05,110.12,110.05,110.09,6557.0,89.0523,89.1089,89.0523,89.0846,6557.0
2016-03-07 10:50:00,110.09,110.14,110.08,110.12,8583.0,89.0846,89.1251,89.0766,89.1089,8583.0
2016-03-07 10:55:00,110.13,110.14,110.05,110.11,5668.0,89.117,89.1251,89.0523,89.1008,5668.0
2016-03-07 11:00:00,110.11,110.19,110.09,110.11,6302.0,89.1008,89.1656,89.0846,89.1008,6302.0
2016-03-07 11:05:00,110.1,110.15,110.05,110.13,5629.0,89.0927,89.1332,89.0523,89.117,5629.0
2016-03-07 11:10:00,110.12,110.19,110.12,110.19,4649.0,89.1089,89.1656,89.1089,89.1656,4649.0
2016-03-07 11:15:00,110.16,110.18,110.1,110.11,6786.0,89.1413,89.1575,89.0927,89.1008,6786.0
2016-03-07 11:20:00,110.11,110.19,110.09,110.17,7890.0,89.1008,89.1656,89.0846,89.1494,7890.0
2016-03-07 11:25:00,110.17,110.2,110.09,110.1,7100.0,89.1494,89.1737,89.0846,89.0927,7100.0
2016-03-07 11:30:00,110.12,110.13,110.04,110.11,14923.0,89.1089,89.117,89.0442,89.1008,14923.0
2016-03-07 11:35:00,110.1,110.21,110.1,110.15,8280.0,89.0927,89.1817,89.0927,89.1332,8280.0
2016-03-07 11:40:00,110.15,110.21,110.1,110.15,9479.0,89.1332,89.1817,89.0927,89.1332,9479.0
2016-03-07 11:45:00,110.15,110.24,110.15,110.23,6072.0,89.1332,89.206,89.1332,89.1979,6072.0
2016-03-07 11:50:00,110.23,110.26,110.19,110.22,6450.0,89.1979,89.2222,89.1656,89.1898,6450.0
2016-03-07 11:55:00,110.23,110.23,110.09,110.21,8700.0,89.1979,89.1979,89.0846,89.1817,8700.0
2016-03-07 12:00:00,110.22,110.22,110.14,110.18,10025.0,89.1898,89.1898,89.1251,89.1575,10025.0
2016-03-07 12:05:00,110.16,110.18,110.11,110.17,6781.0,89.1413,89.1575,89.1008,89.1494,6781.0
2016-03-07 12:10:00,110.16,110.17,110.06,110.11,13501.0,89.1413,89.1494,89.0604,89.1008,13501.0
2016-03-07 12:15:00,110.1,110.12,110.07,110.12,7343.0,89.0927,89.1089,89.0685,89.1089,7343.0
2016-03-07 12:20:00,110.12,110.15,110.08,110.11,6881.0,89.1089,89.1332,89.0766,89.1008,6881.0
2016-03-07 12:25:00,110.12,110.13,110.06,110.06,7400.0,89.1089,89.117,89.0604,89.0604,7400.0
2016-03-07 12:30:00,110.06,110.14,110.05,110.14,7909.0,89.0604,89.1251,89.0523,89.1251,7909.0
2016-03-07 12:35:00,110.14,110.17,110.11,110.11,7900.0,89.1251,89.1494,89.1008,89.1008,7900.0
2016-03-07 12:40:00,110.12,110.23,110.12,110.17,8372.0,89.1089,89.1979,89.1089,89.1494,8372.0
2016-03-07 12:45:00,110.17,110.17,110.03,110.08,11968.0,89.1494,89.1494,89.0361,89.0766,11968.0
2016-03-07 12:50:00,110.09,110.13,110.09,110.12,6908.0,89.0846,89.117,89.0846,89.1089,6908.0
2016-03-07 12:55:00,110.12,110.12,110.06,110.07,8424.0,89.1089,89.1089,89.0604,89.0685,8424.0
2016-03-07 13:00:00,110.07,110.13,110.06,110.08,9101.0,89.0685,89.117,89.0604,89.0766,9101.0
2016-03-07 13:05:00,110.07,110.27,110.05,110.27,13866.0,89.0685,89.2303,89.0523,89.2303,13866.0
2016-03-07 13:10:00,110.27,110.36,110.23,110.23,17028.0,89.2303,89.3031,89.1979,89.1979,17028.0
2016-03-07 13:15:00,110.23,110.3,110.2,110.24,13630.0,89.1979,89.2546,89.1737,89.206,13630.0
2016-03-07 13:20:00,110.25,110.26,110.08,110.09,8567.0,89.2141,89.2222,89.0766,89.0846,8567.0
2016-03-07 13:25:00,110.1,110.19,110.08,110.1,8071.0,89.0927,89.1656,89.0766,89.0927,8071.0
2016-03-07 13:30:00,110.09,110.11,110.02,110.07,13200.0,89.0846,89.1008,89.028,89.0685,13200.0
2016-03-07 13:35:00,110.08,110.14,110.05,110.11,18401.0,89.0766,89.1251,89.0523,89.1008,18401.0
2016-03-07 13:40:00,110.13,110.22,110.12,110.2,11054.0,89.117,89.1898,89.1089,89.1737,11054.0
2016-03-07 13:45:00,110.19,110.23,110.17,110.22,6301.0,89.1656,89.1979,89.1494,89.1898,6301.0
2016-03-07 13:50:00,110.22,110.28,110.2,110.2,10451.0,89.1898,89.2384,89.1737,89.1737,10451.0
2016-03-07 13:55:00,110.2,110.31,110.16,110.25,12518.0,89.1737,89.2627,89.1413,89.2141,12518.0
2016-03-07 14:00:00,110.24,110.36,110.24,110.24,12280.0,89.206,89.3031,89.206,89.206,12280.0
2016-03-07 14:05:00,110.22,110.4,110.22,110.35,12640.0,89.1898,89.3355,89.1898,89.295,12640.0
2016-03-07 14:10:00,110.33,110.4,110.33,110.38,9510.0,89.2789,89.3355,89.2789,89.3193,9510.0
2016-03-07 14:15:00,110.38,110.39,110.3,110.35,14117.0,89.3193,89.3274,89.2546,89.295,14117.0
2016-03-07 14:20:00,110.32,110.41,110.29,110.31,10357.0,89.2708,89.3436,89.2465,89.2627,10357.0
2016-03-07 14:25:00,110.3,110.33,110.26,110.29,10159.0,89.2546,89.2789,89.2222,89.2465,10159.0
2016-03-07 14:30:00,110.3,110.36,110.28,110.34,16418.0,89.2546,89.3031,89.2384,89.2869,16418.0
2016-03-07 14:35:00,110.35,110.39,110.29,110.29,15758.0,89.295,89.3274,89.2465,89.2465,15758.0
2016-03-07 14:40:00,110.29,110.36,110.25,110.28,22017.0,89.2465,89.3031,89.2141,89.2384,22017.0
2016-03-07 14:45:00,110.29,110.4,110.27,110.4,16634.0,89.2465,89.3355,89.2303,89.3355,16634.0
2016-03-07 14:50:00,110.41,110.44,110.35,110.43,15795.0,89.3436,89.3679,89.295,89.3598,15795.0
2016-03-07 14:55:00,110.44,110.49,110.41,110.46,11926.0,89.3679,89.4083,89.3436,89.384,11926.0
2016-03-07 15:00:00,110.45,110.46,110.34,110.36,15686.0,89.376,89.384,89.2869,89.3031,15686.0
2016-03-07 15:05:00,110.35,110.37,110.25,110.37,19086.0,89.295,89.3112,89.2141,89.3112,19086.0
2016-03-07 15:10:00,110.38,110.39,110.32,110.34,12736.0,89.3193,89.3274,89.2708,89.2869,12736.0
2016-03-07 15:15:00,110.34,110.38,110.28,110.32,16968.0,89.2869,89.3193,89.2384,89.2708,16968.0
2016-03-07 15:20:00,110.32,110.33,110.25,110.33,11133.0,89.2708,89.2789,89.2141,89.2789,11133.0
2016-03-07 15:25:00,110.33,110.39,110.32,110.33,18490.0,89.2789,89.3274,89.2708,89.2789,18490.0
2016-03-07 15:30:00,110.33,110.42,110.32,110.35,26605.0,89.2789,89.3517,89.2708,89.295,26605.0
2016-03-07 15:35:00,110.33,110.47,110.33,110.36,11854.0,89.2789,89.3921,89.2789,89.3031,11854.0
2016-03-07 15:40:00,110.36,110.37,110.28,110.28,16789.0,89.3031,89.3112,89.2384,89.2384,16789.0
2016-03-07 15:45:00,110.29,110.33,110.18,110.2,29081.0,89.2465,89.2789,89.1575,89.1737,29081.0
2016-03-07 15:50:00,110.19,110.28,110.19,110.23,24867.0,89.1656,89.2384,89.1656,89.1979,24867.0
2016-03-07 15:55:00,110.24,110.39,110.18,110.37,48990.0,89.206,89.3274,89.1575,89.3112,48990.0
2016-03-08 09:30:00,109.46,110.3,109.46,110.23,47538.0,89.0623,89.7457,89.0623,89.6888,47538.0
2016-03-08 09:35:00,110.14,110.22,109.82,109.98,32511.0,89.6156,89.6806,89.3552,89.4854,32511.0
2016-03-08 09:40:00,109.98,110.17,109.88,109.91,45362.0,89.4854,89.64,89.404,89.4284,45362.0
2016-03-08 09:45:00,109.87,110.0,109.86,109.94,14496.0,89.3959,89.5016,89.3877,89.4528,14496.0
2016-03-08 09:50:00,109.96,109.96,109.86,109.94,24242.0,89.4691,89.4691,89.3877,89.4528,24242.0
2016-03-08 09:55:00,109.95,109.96,109.83,109.86,23699.0,89.461,89.4691,89.3633,89.3877,23699.0
2016-03-08 10:00:00,109.85,110.05,109.82,110.04,19112.0,89.3796,89.5423,89.3552,89.5342,19112.0
2016-03-08 10:05:00,110.05,110.17,109.98,110.06,15002.0,89.5423,89.64,89.4854,89.5505,15002.0
2016-03-08 10:10:00,110.06,110.28,110.06,110.21,16389.0,89.5505,89.7295,89.5505,89.6725,16389.0
2016-03-08 10:15:00,110.23,110.3,110.22,110.26,17488.0,89.6888,89.7457,89.6806,89.7132,17488.0
2016-03-08 10:20:00,110.29,110.38,110.16,110.16,23828.0,89.7376,89.8108,89.6318,89.6318,23828.0
2016-03-08 10:25:00,110.15,110.18,110.02,110.1,10039.0,89.6237,89.6481,89.5179,89.583,10039.0
2016-03-08 10:30:00,110.13,110.33,110.08,110.29,33314.0,89.6074,89.7701,89.5667,89.7376,33314.0
2016-03-08 10:35:00,110.3,110.48,110.3,110.45,23243.0,89.7457,89.8922,89.7457,89.8678,23243.0
2016-03-08 10:40:00,110.46,110.47,110.3,110.34,23673.0,89.8759,89.8841,89.7457,89.7783,23673.0
2016-03-08 10:45:00,110.3,110.34,110.2,110.29,13916.0,89.7457,89.7783,89.6644,89.7376,13916.0
2016-03-08 10:50:00,110.26,110.38,110.26,110.34,15087.0,89.7132,89.8108,89.7132,89.7783,15087.0
2016-03-08 10:55:00,110.34,110.46,110.3,110.39,39057.0,89.7783,89.8759,89.7457,89.819,39057.0
2016-03-08 11:00:00,110.39,110.44,110.33,110.42,11404.0,89.819,89.8596,89.7701,89.8434,11404.0
2016-03-08 11:05:00,110.41,110.47,110.36,110.47,17339.0,89.8352,89.8841,89.7946,89.8841,17339.0
2016-03-08 11:10:00,110.47,110.58,110.45,110.56,16161.0,89.8841,89.9736,89.8678,89.9573,16161.0
2016-03-08 11:15:00,110.56,110.66,110.55,110.62,16028.0,89.9573,90.0387,89.9492,90.0061,16028.0
2016-03-08 11:20:00,110.61,110.62,110.49,110.49,14171.0,89.998,90.0061,89.9003,89.9003,14171.0
2016-03-08 11:25:00,110.53,110.68,110.53,110.65,12489.0,89.9329,90.0549,89.9329,90.0305,12489.0
2016-03-08 11:30:00,110.61,110.88,110.61,110.83,25522.0,89.998,90.2177,89.998,90.177,25522.0
2016-03-08 11:35:00,110.85,110.91,110.8,110.86,22410.0,90.1932,90.2421,90.1526,90.2014,22410.0
2016-03-08 11:40:00,110.86,110.98,110.83,110.88,19567.0,90.2014,90.299,90.177,90.2177,19567.0
2016-03-08 11:45:00,110.88,110.96,110.88,110.88,13213.0,90.2177,90.2827,90.2177,90.2177,13213.0
2016-03-08 11:50:00,110.88,111.11,110.88,111.05,28149.0,90.2177,90.4048,90.2177,90.356,28149.0
2016-03-08 11:55:00,111.06,111.18,111.05,111.15,13674.0,90.3641,90.4618,90.356,90.4373,13674.0
2016-03-08 12:00:00,111.14,111.16,110.99,111.16,20932.0,90.4292,90.4455,90.3072,90.4455,20932.0
2016-03-08 12:05:00,111.16,111.4,111.16,111.32,20892.0,90.4455,90.6408,90.4455,90.5757,20892.0
2016-03-08 12:10:00,111.33,111.54,111.32,111.5,21510.0,90.5838,90.7547,90.5757,90.7221,21510.0
2016-03-08 12:15:00,111.47,111.57,111.45,111.52,10238.0,90.6977,90.7791,90.6814,90.7384,10238.0
2016-03-08 12:20:00,111.54,111.58,111.49,111.53,11584.0,90.7547,90.7872,90.714,90.7465,11584.0
2016-03-08 12:25:00,111.53,111.55,111.47,111.52,9782.0,90.7465,90.7628,90.6977,90.7384,9782.0
2016-03-08 12:30:00,111.53,111.54,111.4,111.4,10633.0,90.7465,90.7547,90.6408,90.6408,10633.0
2016-03-08 12:35:00,111.38,111.39,111.07,111.09,25909.0,90.6245,90.6326,90.3722,90.3885,25909.0
2016-03-08 12:40:00,111.06,111.27,111.06,111.24,11027.0,90.3641,90.535,90.3641,90.5106,11027.0
2016-03-08 12:45:00,111.24,111.31,111.16,111.28,11205.0,90.5106,90.5675,90.4455,90.5431,11205.0
2016-03-08 12:50:00,111.28,111.35,111.28,111.33,7044.0,90.5431,90.6001,90.5431,90.5838,7044.0
2016-03-08 12:55:00,111.34,111.37,111.27,111.29,12541.0,90.5919,90.6163,90.535,90.5513,12541.0
2016-03-08 13:00:00,111.31,111.41,111.29,111.38,6764.0,90.5675,90.6489,90.5513,90.6245,6764.0
2016-03-08 13:05:00,111.4,111.4,111.31,111.36,8804.0,90.6408,90.6408,90.5675,90.6082,8804.0
2016-03-08 13:10:00,111.35,111.36,111.23,111.27,8668.0,90.6001,90.6082,90.5024,90.535,8668.0
2016-03-08 13:15:00,111.28,111.36,111.27,111.27,6873.0,90.5431,90.6082,90.535,90.535,6873.0
2016-03-08 13:20:00,111.26,111.44,111.24,111.4,5301.0,90.5268,90.6733,90.5106,90.6408,5301.0
2016-03-08 13:25:00,111.39,111.4,111.27,111.29,8539.0,90.6326,90.6408,90.535,90.5513,8539.0
2016-03-08 13:30:00,111.28,111.29,111.22,111.23,6980.0,90.5431,90.5513,90.4943,90.5024,6980.0
2016-03-08 13:35:00,111.23,111.32,111.23,111.32,8533.0,90.5024,90.5757,90.5024,90.5757,8533.0
2016-03-08 13:40:00,111.3,111.33,111.26,111.26,10790.0,90.5594,90.5838,90.5268,90.5268,10790.0
2016-03-08 13:45:00,111.23,111.23,111.17,111.19,4530.0,90.5024,90.5024,90.4536,90.4699,4530.0
2016-03-08 13:50:00,111.18,111.19,111.15,111.15,4662.0,90.4618,90.4699,90.4373,90.4373,4662.0
2016-03-08 13:55:00,111.16,111.21,111.15,111.18,8025.0,90.4455,90.4862,90.4373,90.4618,8025.0
2016-03-08 14:00:00,111.18,111.2,111.09,111.19,16293.0,90.4618,90.478,90.3885,90.4699,16293.0
2016-03-08 14:05:00,111.19,111.35,111.18,111.32,14966.0,90.4699,90.6001,90.4618,90.5757,14966.0
2016-03-08 14:10:00,111.32,111.35,111.27,111.3,8886.0,90.5757,90.6001,90.535,90.5594,8886.0
2016-03-08 14:15:00,111.28,111.3,111.13,111.15,12093.0,90.5431,90.5594,90.4211,90.4373,12093.0
2016-03-08 14:20:00,111.15,111.18,111.04,111.04,9297.0,90.4373,90.4618,90.3478,90.3478,9297.0
2016-03-08 14:25:00,111.02,111.04,110.96,111.03,15141.0,90.3316,90.3478,90.2827,90.3397,15141.0
2016-03-08 14:30:00,111.05,111.15,111.03,111.07,15621.0,90.356,90.4373,90.3397,90.3722,15621.0
2016-03-08 14:35:00,111.09,111.1,111.0,111.03,17444.0,90.3885,90.3967,90.3153,90.3397,17444.0
2016-03-08 14:40:00,111.06,111.14,111.02,111.14,9699.0,90.3641,90.4292,90.3316,90.4292,9699.0
2016-03-08 14:45:00,111.11,111.15,111.03,111.03,8888.0,90.4048,90.4373,90.3397,90.3397,8888.0
2016-03-08 14:50:00,111.05,111.07,110.99,111.04,10117.0,90.356,90.3722,90.3072,90.3478,10117.0
2016-03-08 14:55:00,111.03,111.14,111.01,111.07,12651.0,90.3397,90.4292,90.3234,90.3722,12651.0
2016-03-08 15:00:00,111.04,111.07,110.92,110.93,11550.0,90.3478,90.3722,90.2502,90.2583,11550.0
2016-03-08 15:05:00,110.94,111.01,110.87,110.93,19159.0,90.2665,90.3234,90.2095,90.2583,19159.0
2016-03-08 15:10:00,110.91,111.03,110.88,110.95,13387.0,90.2421,90.3397,90.2177,90.2746,13387.0
2016-03-08 15:15:00,110.96,111.01,110.93,110.96,15656.0,90.2827,90.3234,90.2583,90.2827,15656.0
2016-03-08 15:20:00,110.94,111.1,110.92,111.1,20490.0,90.2665,90.3967,90.2502,90.3967,20490.0
2016-03-08 15:25:00,111.08,111.1,110.9,110.9,12107.0,90.3804,90.3967,90.2339,90.2339,12107.0
2016-03-08 15:30:00,110.93,111.0,110.88,110.96,23954.0,90.2583,90.3153,90.2177,90.2827,23954.0
2016-03-08 15:35:00,110.95,111.01,110.79,110.81,23734.0,90.2746,90.3234,90.1444,90.1607,23734.0
2016-03-08 15:40:00,110.81,110.87,110.76,110.81,26185.0,90.1607,90.2095,90.12,90.1607,26185.0
2016-03-08 15:45:00,110.8,110.91,110.74,110.91,60549.0,90.1526,90.2421,90.1037,90.2421,60549.0
2016-03-08 15:50:00,110.9,110.93,110.79,110.87,48902.0,90.2339,90.2583,90.1444,90.2095,48902.0
2016-03-08 15:55:00,110.86,110.9,110.76,110.85,99457.0,90.2014,90.2339,90.12,90.1932,99457.0
2016-03-09 09:30:00,111.5,111.5,110.98,111.34,17219.0,90.7221,90.7221,90.299,90.5919,17219.0
2016-03-09 09:35:00,111.29,111.5,111.23,111.47,12110.0,90.5513,90.7221,90.5024,90.6977,12110.0
2016-03-09 09:40:00,111.49,111.52,111.32,111.39,23184.0,90.714,90.7384,90.5757,90.6326,23184.0
2016-03-09 09:45:00,111.36,111.69,111.32,111.63,20553.0,90.6082,90.8767,90.5757,90.8279,20553.0
2016-03-09 09:50:00,111.61,111.69,111.5,111.69,15289.0,90.8116,90.8767,90.7221,90.8767,15289.0
2016-03-09 09:55:00,111.69,111.7,111.44,111.51,9504.0,90.8767,90.8849,90.6733,90.7303,9504.0
2016-03-09 10:00:00,111.49,111.51,111.23,111.33,14115.0,90.714,90.7303,90.5024,90.5838,14115.0
2016-03-09 10:05:00,111.31,111.35,111.16,111.22,11852.0,90.5675,90.6001,90.4455,90.4943,11852.0
2016-03-09 10:10:00,111.19,111.25,111.15,111.23,19117.0,90.4699,90.5187,90.4373,90.5024,19117.0
2016-03-09 10:15:00,111.22,111.3,111.13,111.14,11374.0,90.4943,90.5594,90.4211,90.4292,11374.0
2016-03-09 10:20:00,111.16,111.33,111.15,111.26,11684.0,90.4455,90.5838,90.4373,90.5268,11684.0
2016-03-09 10:25:00,111.27,111.38,111.23,111.38,8920.0,90.535,90.6245,90.5024,90.6245,8920.0
2016-03-09 10:30:00,111.4,111.44,111.29,111.4,31381.0,90.6408,90.6733,90.5513,90.6408,31381.0
2016-03-09 10:35:00,111.4,111.52,111.29,111.47,60385.0,90.6408,90.7384,90.5513,90.6977,60385.0
2016-03-09 10:40:00,111.47,111.54,111.44,111.49,26691.0,90.6977,90.7547,90.6733,90.714,26691.0
2016-03-09 10:45:00,111.51,111.6,111.48,111.54,18284.0,90.7303,90.8035,90.7058,90.7547,18284.0
2016-03-09 10:50:00,111.55,111.56,111.08,111.14,19106.0,90.7628,90.7709,90.3804,90.4292,19106.0
2016-03-09 10:55:00,111.14,111.14,110.99,111.01,17141.0,90.4292,90.4292,90.3072,90.3234,17141.0
2016-03-09 11:00:00,111.0,111.09,110.93,110.93,15940.0,90.3153,90.3885,90.2583,90.2583,15940.0
2016-03-09 11:05:00,110.93,110.94,110.87,110.91,10515.0,90.2583,90.2665,90.2095,90.2421,10515.0
2016-03-09 11:10:00,110.94,111.04,110.94,110.99,12610.0,90.2665,90.3478,90.2665,90.3072,12610.0
2016-03-09 11:15:00,111.03,111.19,110.97,111.17,11120.0,90.3397,90.4699,90.2909,90.4536,11120.0
2016-03-09 11:20:00,111.14,111.25,111.03,111.25,9715.0,90.4292,90.5187,90.3397,90.5187,9715.0
2016-03-09 11:25:00,111.24,111.27,111.17,111.26,10045.0,90.5106,90.535,90.4536,90.5268,10045.0
2016-03-09 11:30:00,111.26,111.36,111.04,111.04,20521.0,90.5268,90.6082,90.3478,90.3478,20521.0
2016-03-09 11:35:00,111.05,111.19,111.05,111.19,10664.0,90.356,90.4699,90.356,90.4699,10664.0
2016-03-09 11:40:00,111.17,111.17,111.02,111.12,11821.0,90.4536,90.4536,90.3316,90.4129,11821.0
2016-03-09 11:45:00,111.12,111.2,111.08,111.2,8900.0,90.4129,90.478,90.3804,90.478,8900.0
2016-03-09 11:50:00,111.2,111.4,111.2,111.4,16047.0,90.478,90.6408,90.478,90.6408,16047.0
2016-03-09 11:55:00,111.37,111.43,111.31,111.33,13895.0,90.6163,90.6652,90.5675,90.5838,13895.0
2016-03-09 12:00:00,111.31,111.31,111.16,111.17,7975.0,90.5675,90.5675,90.4455,90.4536,7975.0
2016-03-09 12:05:00,111.17,111.18,111.07,111.09,7915.0,90.4536,90.4618,90.3722,90.3885,7915.0
2016-03-09 12:10:00,111.09,111.09,110.99,111.02,13596.0,90.3885,90.3885,90.3072,90.3316,13596.0
2016-03-09 12:15:00,111.06,111.12,110.97,110.97,11836.0,90.3641,90.4129,90.2909,90.2909,11836.0
2016-03-09 12:20:00,111.0,111.07,110.96,111.07,8511.0,90.3153,90.3722,90.2827,90.3722,8511.0
2016-03-09 12:25:00,111.04,111.04,110.91,110.92,8987.0,90.3478,90.3478,90.2421,90.2502,8987.0
2016-03-09 12:30:00,110.93,110.98,110.85,110.87,12750.0,90.2583,90.299,90.1932,90.2095,12750.0
2016-03-09 12:35:00,110.87,110.93,110.83,110.93,10444.0,90.2095,90.2583,90.177,90.2583,10444.0
2016-03-09 12:40:00,110.93,110.97,110.91,110.94,9862.0,90.2583,90.2909,90.2421,90.2665,9862.0
2016-03-09 12:45:00,110.95,111.04,110.94,110.97,11175.0,90.2746,90.3478,90.2665,90.2909,11175.0
2016-03-09 12:50:00,110.98,111.01,110.91,110.91,6812.0,90.299,90.3234,90.2421,90.2421,6812.0
2016-03-09 12:55:00,110.9,110.99,110.87,110.99,8373.0,90.2339,90.3072,90.2095,90.3072,8373.0
2016-03-09 13:00:00,110.99,111.03,110.96,110.97,9100.0,90.3072,90.3397,90.2827,90.2909,9100.0
2016-03-09 13:05:00,110.95,110.96,110.83,110.91,6486.0,90.2746,90.2827,90.177,90.2421,6486.0
2016-03-09 13:10:00,110.93,111.03,110.93,111.0,6850.0,90.2583,90.3397,90.2583,90.3153,6850.0
2016-03-09 13:15:00,111.0,111.0,110.89,110.92,9903.0,90.3153,90.3153,90.2258,90.2502,9903.0
2016-03-09 13:20:00,110.92,110.96,110.88,110.94,6700.0,90.2502,90.2827,90.2177,90.2665,6700.0
2016-03-09 13:25:00,110.93,111.01,110.92,111.0,8384.0,90.2583,90.3234,90.2502,90.3153,8384.0
2016-03-09 13:30:00,111.01,111.06,110.99,111.06,6087.0,90.3234,90.3641,90.3072,90.3641,6087.0
2016-03-09 13:35:00,111.07,111.12,111.06,111.08,4654.0,90.3722,90.4129,90.3641,90.3804,4654.0
2016-03-09 13:40:00,111.07,111.08,111.0,111.03,5214.0,90.3722,90.3804,90.3153,90.3397,5214.0
2016-03-09 13:45:00,111.02,111.19,111.02,111.18,8584.0,90.3316,90.4699,90.3316,90.4618,8584.0
2016-03-09 13:50:00,111.19,111.23,111.19,111.21,3899.0,90.4699,90.5024,90.4699,90.4862,3899.0
2016-03-09 13:55:00,111.25,111.33,111.2,111.26,9129.0,90.5187,90.5838,90.478,90.5268,9129.0
2016-03-09 14:00:00,111.26,111.27,111.2,111.25,9212.0,90.5268,90.535,90.478,90.5187,9212.0
2016-03-09 14:05:00,111.25,111.39,111.25,111.39,7907.0,90.5187,90.6326,90.5187,90.6326,7907.0
2016-03-09 14:10:00,111.4,111.4,111.26,111.28,8408.0,90.6408,90.6408,90.5268,90.5431,8408.0
2016-03-09 14:15:00,111.28,111.42,111.28,111.38,11804.0,90.5431,90.657,90.5431,90.6245,11804.0
2016-03-09 14:20:00,111.37,111.37,111.26,111.29,8177.0,90.6163,90.6163,90.5268,90.5513,8177.0
2016-03-09 14:25:00,111.28,111.4,111.24,111.37,11089.0,90.5431,90.6408,90.5106,90.6163,11089.0
2016-03-09 14:30:00,111.36,111.36,111.2,111.2,4530.0,90.6082,90.6082,90.478,90.478,4530.0
2016-03-09 14:35:00,111.22,111.32,111.21,111.31,8534.0,90.4943,90.5757,90.4862,90.5675,8534.0
2016-03-09 14:40:00,111.32,111.33,111.23,111.27,14391.0,90.5757,90.5838,90.5024,90.535,14391.0
2016-03-09 14:45:00,111.26,111.33,111.26,111.27,12121.0,90.5268,90.5838,90.5268,90.535,12121.0
2016-03-09 14:50:00,111.27,111.3,111.16,111.17,7732.0,90.535,90.5594,90.4455,90.4536,7732.0
2016-03-09 14:55:00,111.18,111.26,111.16,111.25,14127.0,90.4618,90.5268,90.4455,90.5187,14127.0
2016-03-09 15:00:00,111.25,111.31,111.22,111.3,10514.0,90.5187,90.5675,90.4943,90.5594,10514.0
2016-03-09 15:05:00,111.3,111.32,111.14,111.15,10903.0,90.5594,90.5757,90.4292,90.4373,10903.0
2016-03-09 15:10:00,111.14,111.15,111.02,111.12,22036.0,90.4292,90.4373,90.3316,90.4129,22036.0
2016-03-09 15:15:00,111.11,111.15,111.03,111.1,18523.0,90.4048,90.4373,90.3397,90.3967,18523.0
2016-03-09 15:20:00,111.09,111.1,111.0,111.08,21476.0,90.3885,90.3967,90.3153,90.3804,21476.0
2016-03-09 15:25:00,111.08,111.22,111.07,111.2,18345.0,90.3804,90.4943,90.3722,90.478,18345.0
2016-03-09 15:30:00,111.2,111.29,111.13,111.23,19722.0,90.478,90.5513,90.4211,90.5024,19722.0
2016-03-09 15:35:00,111.23,111.28,111.19,111.22,19635.0,90.5024,90.5431,90.4699,90.4943,19635.0
2016-03-09 15:40:00,111.22,111.31,111.17,111.25,25972.0,90.4943,90.5675,90.4536,90.5187,25972.0
2016-03-09 15:45:00,111.25,111.25,111.18,111.19,24434.0,90.5187,90.5187,90.4618,90.4699,24434.0
2016-03-09 15:50:00,111.19,111.23,111.13,111.2,42706.0,90.4699,90.5024,90.4211,90.478,42706.0
2016-03-09 15:55:00,111.19,111.33,111.11,111.31,79195.0,90.4699,90.5838,90.4048,90.5675,79195.0
2016-03-10 09:30:00,111.26,111.64,111.1,111.5,46657.0,90.5268,90.836,90.3967,90.7221,46657.0
2016-03-10 09:35:00,111.62,111.63,111.36,111.56,98741.0,90.8198,90.8279,90.6082,90.7709,98741.0
2016-03-10 09:40:00,111.56,111.88,111.52,111.71,40904.0,90.7709,91.0313,90.7384,90.893,40904.0
2016-03-10 09:45:00,111.75,111.91,111.66,111.91,16199.0,90.9255,91.0557,90.8523,91.0557,16199.0
2016-03-10 09:50:00,111.87,111.87,111.7,111.81,11387.0,91.0232,91.0232,90.8849,90.9744,11387.0
2016-03-10 09:55:00,111.79,112.07,111.79,112.06,17871.0,90.9581,91.1859,90.9581,91.1778,17871.0
2016-03-10 10:00:00,112.07,112.33,112.06,112.33,18171.0,91.1859,91.3975,91.1778,91.3975,18171.0
2016-03-10 10:05:00,112.31,112.36,112.09,112.14,29543.0,91.3812,91.4219,91.2022,91.2429,29543.0
2016-03-10 10:10:00,112.12,112.2,112.05,112.19,18877.0,91.2266,91.2917,91.1696,91.2835,18877.0
2016-03-10 10:15:00,112.2,112.28,112.12,112.17,29554.0,91.2917,91.3568,91.2266,91.2673,29554.0
2016-03-10 10:20:00,112.17,112.35,112.12,112.28,14099.0,91.2673,91.4137,91.2266,91.3568,14099.0
2016-03-10 10:25:00,112.28,112.34,112.19,112.21,11655.0,91.3568,91.4056,91.2835,91.2998,11655.0
2016-03-10 10:30:00,112.19,112.19,111.87,111.91,62501.0,91.2835,91.2835,91.0232,91.0557,62501.0
2016-03-10 10:35:00,111.91,111.95,111.7,111.8,15808.0,91.0557,91.0883,90.8849,90.9662,15808.0
2016-03-10 10:40:00,111.79,111.87,111.74,111.87,37334.0,90.9581,91.0232,90.9174,91.0232,37334.0
2016-03-10 10:45:00,111.87,111.9,111.65,111.65,18017.0,91.0232,91.0476,90.8442,90.8442,18017.0
2016-03-10 10:50:00,111.63,111.76,111.59,111.67,22732.0,90.8279,90.9337,90.7953,90.8604,22732.0
2016-03-10 10:55:00,111.66,111.66,111.31,111.33,14835.0,90.8523,90.8523,90.5675,90.5838,14835.0
2016-03-10 11:00:00,111.33,111.35,111.07,111.1,13586.0,90.5838,90.6001,90.3722,90.3967,13586.0
2016-03-10 11:05:00,111.12,111.27,111.09,111.21,14635.0,90.4129,90.535,90.3885,90.4862,14635.0
2016-03-10 11:10:00,111.21,111.27,111.16,111.2,14399.0,90.4862,90.535,90.4455,90.478,14399.0
2016-03-10 11:15:00,111.18,111.33,111.15,111.29,13526.0,90.4618,90.5838,90.4373,90.5513,13526.0
2016-03-10 11:20:00,111.28,111.28,111.05,111.13,12795.0,90.5431,90.5431,90.356,90.4211,12795.0
2016-03-10 11:25:00,111.12,111.2,111.06,111.15,12387.0,90.4129,90.478,90.3641,90.4373,12387.0
2016-03-10 11:30:00,111.15,111.15,110.82,110.93,18920.0,90.4373,90.4373,90.1688,90.2583,18920.0
2016-03-10 11:35:00,110.9,111.0,110.81,110.97,13400.0,90.2339,90.3153,90.1607,90.2909,13400.0
2016-03-10 11:40:00,110.95,111.04,110.88,110.88,13491.0,90.2746,90.3478,90.2177,90.2177,13491.0
2016-03-10 11:45:00,110.87,110.98,110.83,110.96,16627.0,90.2095,90.299,90.177,90.2827,16627.0
2016-03-10 11:50:00,110.98,111.03,110.92,110.97,6071.0,90.299,90.3397,90.2502,90.2909,6071.0
2016-03-10 11:55:00,111.0,111.06,110.93,110.93,10685.0,90.3153,90.3641,90.2583,90.2583,10685.0
2016-03-10 12:00:00,110.93,111.08,110.93,111.06,5857.0,90.2583,90.3804,90.2583,90.3641,5857.0
2016-03-10 12:05:00,111.08,111.08,110.94,111.02,17852.0,90.3804,90.3804,90.2665,90.3316,17852.0
2016-03-10 12:10:00,111.01,111.06,110.96,111.06,5201.0,90.3234,90.3641,90.2827,90.3641,5201.0
2016-03-10 12:15:00,111.06,111.06,110.96,111.01,8588.0,90.3641,90.3641,90.2827,90.3234,8588.0
2016-03-10 12:20:00,111.03,111.03,110.86,110.9,13607.0,90.3397,90.3397,90.2014,90.2339,13607.0
2016-03-10 12:25:00,110.91,111.01,110.89,110.96,9953.0,90.2421,90.3234,90.2258,90.2827,9953.0
2016-03-10 12:30:00,110.95,110.99,110.77,110.84,11579.0,90.2746,90.3072,90.1282,90.1851,11579.0
2016-03-10 12:35:00,110.87,110.87,110.61,110.65,9590.0,90.2095,90.2095,89.998,90.0305,9590.0
2016-03-10 12:40:00,110.65,110.74,110.64,110.64,14383.0,90.0305,90.1037,90.0224,90.0224,14383.0
2016-03-10 12:45:00,110.59,110.77,110.58,110.66,24565.0,89.9817,90.1282,89.9736,90.0387,24565.0
2016-03-10 12:50:00,110.65,110.75,110.6,110.7,11515.0,90.0305,90.1119,89.9898,90.0712,11515.0
2016-03-10 12:55:00,110.7,110.93,110.67,110.89,15847.0,90.0712,90.2583,90.0468,90.2258,15847.0
2016-03-10 13:00:00,110.9,110.98,110.89,110.91,10511.0,90.2339,90.299,90.2258,90.2421,10511.0
2016-03-10 13:05:00,110.9,110.93,110.78,110.78,8767.0,90.2339,90.2583,90.1363,90.1363,8767.0
2016-03-10 13:10:00,110.78,110.78,110.69,110.73,11865.0,90.1363,90.1363,90.0631,90.0956,11865.0
2016-03-10 13:15:00,110.73,111.04,110.73,111.04,9081.0,90.0956,90.3478,90.0956,90.3478,9081.0
2016-03-10 13:20:00,111.05,111.07,110.96,110.97,17329.0,90.356,90.3722,90.2827,90.2909,17329.0
2016-03-10 13:25:00,110.97,111.14,110.95,111.13,12401.0,90.2909,90.4292,90.2746,90.4211,12401.0
2016-03-10 13:30:00,111.1,111.1,110.96,111.01,11314.0,90.3967,90.3967,90.2827,90.3234,11314.0
2016-03-10 13:35:00,111.02,111.04,110.95,111.01,9480.0,90.3316,90.3478,90.2746,90.3234,9480.0
2016-03-10 13:40:00,111.01,111.03,110.92,110.98,9078.0,90.3234,90.3397,90.2502,90.299,9078.0
2016-03-10 13:45:00,110.98,111.0,110.94,110.95,7826.0,90.299,90.3153,90.2665,90.2746,7826.0
2016-03-10 13:50:00,110.98,111.12,110.98,111.12,8372.0,90.299,90.4129,90.299,90.4129,8372.0
2016-03-10 13:55:00,111.11,111.13,111.02,111.05,11854.0,90.4048,90.4211,90.3316,90.356,11854.0
2016-03-10 14:00:00,111.07,111.09,111.0,111.03,7421.0,90.3722,90.3885,90.3153,90.3397,7421.0
2016-03-10 14:05:00,111.03,111.05,110.87,110.87,9220.0,90.3397,90.356,90.2095,90.2095,9220.0
2016-03-10 14:10:00,110.87,110.88,110.81,110.87,10765.0,90.2095,90.2177,90.1607,90.2095,10765.0
2016-03-10 14:15:00,110.86,110.94,110.8,110.89,14852.0,90.2014,90.2665,90.1526,90.2258,14852.0
2016-03-10 14:20:00,110.89,111.0,110.87,111.0,11159.0,90.2258,90.3153,90.2095,90.3153,11159.0
2016-03-10 14:25:00,110.99,111.12,110.97,111.09,12352.0,90.3072,90.4129,90.2909,90.3885,12352.0
2016-03-10 14:30:00,111.09,111.16,111.01,111.06,11675.0,90.3885,90.4455,90.3234,90.3641,11675.0
2016-03-10 14:35:00,111.08,111.12,111.07,111.09,10160.0,90.3804,90.4129,90.3722,90.3885,10160.0
2016-03-10 14:40:00,111.1,111.31,111.1,111.28,19623.0,90.3967,90.5675,90.3967,90.5431,19623.0
2016-03-10 14:45:00,111.27,111.44,111.27,111.38,10744.0,90.535,90.6733,90.535,90.6245,10744.0
2016-03-10 14:50:00,111.38,111.49,111.36,111.36,11270.0,90.6245,90.714,90.6082,90.6082,11270.0
2016-03-10 14:55:00,111.37,111.39,111.31,111.34,6460.0,90.6163,90.6326,90.5675,90.5919,6460.0
2016-03-10 15:00:00,111.35,111.38,111.19,111.21,11053.0,90.6001,90.6245,90.4699,90.4862,11053.0
2016-03-10 15:05:00,111.22,111.28,111.18,111.27,12699.0,90.4943,90.5431,90.4618,90.535,12699.0
2016-03-10 15:10:00,111.28,111.38,111.17,111.36,17296.0,90.5431,90.6245,90.4536,90.6082,17296.0
2016-03-10 15:15:00,111.36,111.48,111.33,111.42,12529.0,90.6082,90.7058,90.5838,90.657,12529.0
2016-03-10 15:20:00,111.41,111.41,111.27,111.33,11865.0,90.6489,90.6489,90.535,90.5838,11865.0
2016-03-10 15:25:00,111.33,111.6,111.31,111.52,16781.0,90.5838,90.8035,90.5675,90.7384,16781.0
2016-03-10 15:30:00,111.51,111.57,111.47,111.54,15028.0,90.7303,90.7791,90.6977,90.7547,15028.0
2016-03-10 15:35:00,111.53,111.53,111.41,111.43,16935.0,90.7465,90.7465,90.6489,90.6652,16935.0
2016-03-10 15:40:00,111.45,111.48,111.33,111.35,28166.0,90.6814,90.7058,90.5838,90.6001,28166.0
2016-03-10 15:45:00,111.35,111.39,111.29,111.3,23397.0,90.6001,90.6326,90.5513,90.5594,23397.0
2016-03-10 15:50:00,111.3,111.45,111.29,111.42,36676.0,90.5594,90.6814,90.5513,90.657,36676.0
2016-03-10 15:55:00,111.44,111.52,111.33,111.52,55230.0,90.6733,90.7384,90.5838,90.7384,55230.0
2016-03-11 09:30:00,112.19,112.52,112.16,112.52,25540.0,91.2835,91.552,91.2591,91.552,25540.0
2016-03-11 09:35:00,112.52,112.58,112.42,112.42,8229.0,91.552,91.6009,91.4707,91.4707,8229.0
2016-03-11 09:40:00,112.42,112.43,112.16,112.31,62417.0,91.4707,91.4788,91.2591,91.3812,62417.0
2016-03-11 09:45:00,112.36,112.42,112.13,112.16,15674.0,91.4219,91.4707,91.2347,91.2591,15674.0
2016-03-11 09:50:00,112.15,112.41,112.15,112.41,18881.0,91.251,91.4625,91.251,91.4625,18881.0
2016-03-11 09:55:00,112.42,112.53,112.4,112.49,22341.0,91.4707,91.5602,91.4544,91.5276,22341.0
2016-03-11 10:00:00,112.51,112.62,112.45,112.54,19417.0,91.5439,91.6334,91.4951,91.5683,19417.0
2016-03-11 10:05:00,112.55,112.57,112.37,112.41,26637.0,91.5765,91.5927,91.43,91.4625,26637.0
2016-03-11 10:10:00,112.41,112.78,112.4,112.73,73193.0,91.4625,91.7636,91.4544,91.7229,73193.0
2016-03-11 10:15:00,112.73,113.14,112.72,113.12,68792.0,91.7229,92.0565,91.7148,92.0402,68792.0
2016-03-11 10:20:00,113.12,113.16,112.75,112.9,41275.0,92.0402,92.0728,91.7392,91.8612,41275.0
2016-03-11 10:25:00,112.92,112.92,112.77,112.89,13162.0,91.8775,91.8775,91.7555,91.8531,13162.0
2016-03-11 10:30:00,112.92,113.01,112.9,112.96,17182.0,91.8775,91.9507,91.8612,91.9101,17182.0
2016-03-11 10:35:00,112.96,113.02,112.92,112.97,20683.0,91.9101,91.9589,91.8775,91.9182,20683.0
2016-03-11 10:40:00,112.98,113.01,112.94,112.95,23114.0,91.9263,91.9507,91.8938,91.9019,23114.0
2016-03-11 10:45:00,112.93,112.95,112.72,112.73,34350.0,91.8856,91.9019,91.7148,91.7229,34350.0
2016-03-11 10:50:00,112.74,112.83,112.74,112.82,23968.0,91.731,91.8043,91.731,91.7961,23968.0
2016-03-11 10:55:00,112.82,112.84,112.77,112.82,23397.0,91.7961,91.8124,91.7555,91.7961,23397.0
2016-03-11 11:00:00,112.8,112.93,112.77,112.93,11706.0,91.7799,91.8856,91.7555,91.8856,11706.0
2016-03-11 11:05:00,112.95,112.98,112.91,112.94,27768.0,91.9019,91.9263,91.8694,91.8938,27768.0
2016-03-11 11:10:00,112.96,113.14,112.95,113.11,14700.0,91.9101,92.0565,91.9019,92.0321,14700.0
2016-03-11 11:15:00,113.1,113.22,113.08,113.22,18089.0,92.024,92.1216,92.0077,92.1216,18089.0
2016-03-11 11:20:00,113.23,113.29,113.2,113.22,14793.0,92.1297,92.1786,92.1053,92.1216,14793.0
2016-03-11 11:25:00,113.22,113.39,113.21,113.28,30385.0,92.1216,92.2599,92.1135,92.1704,30385.0
2016-03-11 11:30:00,113.28,113.4,113.22,113.4,12371.0,92.1704,92.2681,92.1216,92.2681,12371.0
2016-03-11 11:35:00,113.4,113.43,113.3,113.37,11858.0,92.2681,92.2925,92.1867,92.2436,11858.0
2016-03-11 11:40:00,113.37,113.44,113.33,113.43,11461.0,92.2436,92.3006,92.2111,92.2925,11461.0
2016-03-11 11:45:00,113.45,113.46,113.34,113.4,23524.0,92.3087,92.3169,92.2192,92.2681,23524.0
2016-03-11 11:50:00,113.41,113.45,113.35,113.37,12217.0,92.2762,92.3087,92.2274,92.2436,12217.0
2016-03-11 11:55:00,113.37,113.45,113.37,113.37,19729.0,92.2436,92.3087,92.2436,92.2436,19729.0
2016-03-11 12:00:00,113.37,113.37,113.22,113.3,11481.0,92.2436,92.2436,92.1216,92.1867,11481.0
2016-03-11 12:05:00,113.32,113.33,113.23,113.23,11733.0,92.203,92.2111,92.1297,92.1297,11733.0
2016-03-11 12:10:00,113.26,113.28,113.23,113.26,9913.0,92.1541,92.1704,92.1297,92.1541,9913.0
2016-03-11 12:15:00,113.26,113.26,113.2,113.25,9338.0,92.1541,92.1541,92.1053,92.146,9338.0
2016-03-11 12:20:00,113.25,113.31,113.22,113.27,10433.0,92.146,92.1948,92.1216,92.1623,10433.0
2016-03-11 12:25:00,113.27,113.27,113.2,113.21,11313.0,92.1623,92.1623,92.1053,92.1135,11313.0
2016-03-11 12:30:00,113.22,113.28,113.22,113.25,12116.0,92.1216,92.1704,92.1216,92.146,12116.0
2016-03-11 12:35:00,113.25,113.25,113.05,113.05,10344.0,92.146,92.146,91.9833,91.9833,10344.0
2016-03-11 12:40:00,113.05,113.15,113.05,113.13,21934.0,91.9833,92.0646,91.9833,92.0484,21934.0
2016-03-11 12:45:00,113.15,113.2,113.09,113.18,33441.0,92.0646,92.1053,92.0158,92.0891,33441.0
2016-03-11 12:50:00,113.18,113.22,113.16,113.22,5934.0,92.0891,92.1216,92.0728,92.1216,5934.0
2016-03-11 12:55:00,113.21,113.25,113.07,113.09,13048.0,92.1135,92.146,91.9996,92.0158,13048.0
2016-03-11 13:00:00,113.09,113.18,113.08,113.18,8501.0,92.0158,92.0891,92.0077,92.0891,8501.0
2016-03-11 13:05:00,113.16,113.22,113.12,113.18,13244.0,92.0728,92.1216,92.0402,92.0891,13244.0
2016-03-11 13:10:00,113.19,113.23,113.18,113.21,9712.0,92.0972,92.1297,92.0891,92.1135,9712.0
2016-03-11 13:15:00,113.19,113.22,113.15,113.22,9509.0,92.0972,92.1216,92.0646,92.1216,9509.0
2016-03-11 13:20:00,113.22,113.25,113.17,113.25,8490.0,92.1216,92.146,92.0809,92.146,8490.0
2016-03-11 13:25:00,113.26,113.29,113.22,113.26,8600.0,92.1541,92.1786,92.1216,92.1541,8600.0
2016-03-11 13:30:00,113.26,113.26,113.19,113.22,10836.0,92.1541,92.1541,92.0972,92.1216,10836.0
2016-03-11 13:35:00,113.22,113.25,113.19,113.22,10318.0,92.1216,92.146,92.0972,92.1216,10318.0
2016-03-11 13:40:00,113.21,113.21,113.12,113.16,14128.0,92.1135,92.1135,92.0402,92.0728,14128.0
2016-03-11 13:45:00,113.17,113.29,113.14,113.29,15126.0,92.0809,92.1786,92.0565,92.1786,15126.0
2016-03-11 13:50:00,113.29,113.29,113.21,113.24,12532.0,92.1786,92.1786,92.1135,92.1379,12532.0
2016-03-11 13:55:00,113.24,113.39,113.23,113.35,14799.0,92.1379,92.2599,92.1297,92.2274,14799.0
2016-03-11 14:00:00,113.37,113.41,113.34,113.38,11193.0,92.2436,92.2762,92.2192,92.2518,11193.0
2016-03-11 14:05:00,113.39,113.42,113.33,113.33,10439.0,92.2599,92.2843,92.2111,92.2111,10439.0
2016-03-11 14:10:00,113.34,113.35,113.27,113.28,6705.0,92.2192,92.2274,92.1623,92.1704,6705.0
2016-03-11 14:15:00,113.28,113.28,113.17,113.17,11542.0,92.1704,92.1704,92.0809,92.0809,11542.0
2016-03-11 14:20:00,113.16,113.28,113.16,113.28,15747.0,92.0728,92.1704,92.0728,92.1704,15747.0
2016-03-11 14:25:00,113.29,113.38,113.28,113.37,10824.0,92.1786,92.2518,92.1704,92.2436,10824.0
2016-03-11 14:30:00,113.38,113.4,113.34,113.34,17962.0,92.2518,92.2681,92.2192,92.2192,17962.0
2016-03-11 14:35:00,113.35,113.35,113.28,113.34,12192.0,92.2274,92.2274,92.1704,92.2192,12192.0
2016-03-11 14:40:00,113.34,113.37,113.33,113.34,15800.0,92.2192,92.2436,92.2111,92.2192,15800.0
2016-03-11 14:45:00,113.34,113.46,113.34,113.43,15021.0,92.2192,92.3169,92.2192,92.2925,15021.0
2016-03-11 14:50:00,113.43,113.5,113.42,113.47,13794.0,92.2925,92.3494,92.2843,92.325,13794.0
2016-03-11 14:55:00,113.47,113.47,113.37,113.38,12965.0,92.325,92.325,92.2436,92.2518,12965.0
2016-03-11 15:00:00,113.38,113.42,113.35,113.4,15229.0,92.2518,92.2843,92.2274,92.2681,15229.0
2016-03-11 15:05:00,113.42,113.44,113.39,113.44,17388.0,92.2843,92.3006,92.2599,92.3006,17388.0
2016-03-11 15:10:00,113.44,113.53,113.43,113.5,29592.0,92.3006,92.3738,92.2925,92.3494,29592.0
2016-03-11 15:15:00,113.51,113.52,113.4,113.47,13457.0,92.3576,92.3657,92.2681,92.325,13457.0
2016-03-11 15:20:00,113.46,113.55,113.45,113.55,17702.0,92.3169,92.3901,92.3087,92.3901,17702.0
2016-03-11 15:25:00,113.53,113.57,113.49,113.55,16406.0,92.3738,92.4064,92.3413,92.3901,16406.0
2016-03-11 15:30:00,113.54,113.54,113.43,113.46,22106.0,92.382,92.382,92.2925,92.3169,22106.0
2016-03-11 15:35:00,113.48,113.48,113.4,113.48,20851.0,92.3331,92.3331,92.2681,92.3331,20851.0
2016-03-11 15:40:00,113.47,113.56,113.41,113.55,33552.0,92.325,92.3982,92.2762,92.3901,33552.0
2016-03-11 15:45:00,113.55,113.6,113.53,113.59,34914.0,92.3901,92.4308,92.3738,92.4227,34914.0
2016-03-11 15:50:00,113.59,113.67,113.58,113.6,34390.0,92.4227,92.4877,92.4145,92.4308,34390.0
2016-03-11 15:55:00,113.62,113.67,113.57,113.64,87796.0,92.4471,92.4877,92.4064,92.4633,87796.0
2016-03-14 09:30:00,113.65,113.8,113.01,113.54,40296.0,92.4715,92.5935,91.9507,92.382,40296.0
2016-03-14 09:35:00,113.61,113.69,113.24,113.4,21104.0,92.4389,92.504,92.1379,92.2681,21104.0
2016-03-14 09:40:00,113.37,113.44,112.84,113.19,39879.0,92.2436,92.3006,91.8124,92.0972,39879.0
2016-03-14 09:45:00,113.19,113.41,113.16,113.37,16678.0,92.0972,92.2762,92.0728,92.2436,16678.0
2016-03-14 09:50:00,113.4,113.45,113.13,113.17,20272.0,92.2681,92.3087,92.0484,92.0809,20272.0
2016-03-14 09:55:00,113.2,113.21,112.95,112.95,25882.0,92.1053,92.1135,91.9019,91.9019,25882.0
2016-03-14 10:00:00,112.98,113.0,112.88,112.92,35023.0,91.9263,91.9426,91.845,91.8775,35023.0
2016-03-14 10:05:00,112.96,113.06,112.9,112.98,22319.0,91.9101,91.9914,91.8612,91.9263,22319.0
2016-03-14 10:10:00,112.97,113.01,112.93,112.98,21913.0,91.9182,91.9507,91.8856,91.9263,21913.0
2016-03-14 10:15:00,112.96,113.02,112.9,112.97,16407.0,91.9101,91.9589,91.8612,91.9182,16407.0
2016-03-14 10:20:00,112.97,112.97,112.82,112.83,21348.0,91.9182,91.9182,91.7961,91.8043,21348.0
2016-03-14 10:25:00,112.8,112.8,112.64,112.72,24629.0,91.7799,91.7799,91.6497,91.7148,24629.0
2016-03-14 10:30:00,112.71,112.82,112.65,112.69,20457.0,91.7066,91.7961,91.6578,91.6904,20457.0
2016-03-14 10:35:00,112.71,112.72,112.46,112.48,19760.0,91.7066,91.7148,91.5032,91.5195,19760.0
2016-03-14 10:40:00,112.48,112.6,112.4,112.6,17892.0,91.5195,91.6171,91.4544,91.6171,17892.0
2016-03-14 10:45:00,112.59,112.64,112.49,112.56,17411.0,91.609,91.6497,91.5276,91.5846,17411.0
2016-03-14 10:50:00,112.6,112.75,112.6,112.72,12950.0,91.6171,91.7392,91.6171,91.7148,12950.0
2016-03-14 10:55:00,112.71,112.71,112.48,112.66,12920.0,91.7066,91.7066,91.5195,91.666,12920.0
2016-03-14 11:00:00,112.65,112.69,112.54,112.58,11681.0,91.6578,91.6904,91.5683,91.6009,11681.0
2016-03-14 11:05:00,112.56,112.66,112.47,112.62,19345.0,91.5846,91.666,91.5114,91.6334,19345.0
2016-03-14 11:10:00,112.64,112.73,112.57,112.61,19255.0,91.6497,91.7229,91.5927,91.6253,19255.0
2016-03-14 11:15:00,112.6,112.7,112.6,112.66,13738.0,91.6171,91.6985,91.6171,91.666,13738.0
2016-03-14 11:20:00,112.66,112.72,112.6,112.63,14881.0,91.666,91.7148,91.6171,91.6415,14881.0
2016-03-14 11:25:00,112.62,112.83,112.62,112.75,31837.0,91.6334,91.8043,91.6334,91.7392,31837.0
2016-03-14 11:30:00,112.75,112.76,112.58,112.58,13004.0,91.7392,91.7473,91.6009,91.6009,13004.0
2016-03-14 11:35:00,112.56,112.69,112.55,112.59,11129.0,91.5846,91.6904,91.5765,91.609,11129.0
2016-03-14 11:40:00,112.61,112.62,112.52,112.55,7856.0,91.6253,91.6334,91.552,91.5765,7856.0
2016-03-14 11:45:00,112.57,112.57,112.47,112.48,18570.0,91.5927,91.5927,91.5114,91.5195,18570.0
2016-03-14 11:50:00,112.49,112.54,112.42,112.42,23555.0,91.5276,91.5683,91.4707,91.4707,23555.0
2016-03-14 11:55:00,112.41,112.42,112.3,112.31,12112.0,91.4625,91.4707,91.373,91.3812,12112.0
2016-03-14 12:00:00,112.32,112.4,112.3,112.3,11269.0,91.3893,91.4544,91.373,91.373,11269.0
2016-03-14 12:05:00,112.31,112.35,112.28,112.34,19741.0,91.3812,91.4137,91.3568,91.4056,19741.0
2016-03-14 12:10:00,112.34,112.39,112.34,112.35,10690.0,91.4056,91.4463,91.4056,91.4137,10690.0
2016-03-14 12:15:00,112.37,112.44,112.32,112.44,14512.0,91.43,91.487,91.3893,91.487,14512.0
2016-03-14 12:20:00,112.48,112.53,112.46,112.47,17262.0,91.5195,91.5602,91.5032,91.5114,17262.0
2016-03-14 12:25:00,112.47,112.49,112.41,112.47,16951.0,91.5114,91.5276,91.4625,91.5114,16951.0
2016-03-14 12:30:00,112.46,112.52,112.46,112.52,12017.0,91.5032,91.552,91.5032,91.552,12017.0
2016-03-14 12:35:00,112.54,112.58,112.48,112.58,12832.0,91.5683,91.6009,91.5195,91.6009,12832.0
2016-03-14 12:40:00,112.56,112.6,112.49,112.51,11103.0,91.5846,91.6171,91.5276,91.5439,11103.0
2016-03-14 12:45:00,112.51,112.52,112.43,112.44,9879.0,91.5439,91.552,91.4788,91.487,9879.0
2016-03-14 12:50:00,112.45,112.51,112.45,112.49,8873.0,91.4951,91.5439,91.4951,91.5276,8873.0
2016-03-14 12:55:00,112.48,112.65,112.48,112.64,10336.0,91.5195,91.6578,91.5195,91.6497,10336.0
2016-03-14 13:00:00,112.64,112.64,112.48,112.51,11962.0,91.6497,91.6497,91.5195,91.5439,11962.0
2016-03-14 13:05:00,112.51,112.64,112.5,112.62,11260.0,91.5439,91.6497,91.5358,91.6334,11260.0
2016-03-14 13:10:00,112.63,112.67,112.52,112.52,7268.0,91.6415,91.6741,91.552,91.552,7268.0
2016-03-14 13:15:00,112.54,112.66,112.53,112.62,6653.0,91.5683,91.666,91.5602,91.6334,6653.0
2016-03-14 13:20:00,112.64,112.69,112.59,112.63,8584.0,91.6497,91.6904,91.609,91.6415,8584.0
2016-03-14 13:25:00,112.61,112.61,112.46,112.46,9363.0,91.6253,91.6253,91.5032,91.5032,9363.0
2016-03-14 13:30:00,112.48,112.58,112.48,112.54,11373.0,91.5195,91.6009,91.5195,91.5683,11373.0
2016-03-14 13:35:00,112.55,112.6,112.5,112.58,13372.0,91.5765,91.6171,91.5358,91.6009,13372.0
2016-03-14 13:40:00,112.58,112.63,112.57,112.61,4653.0,91.6009,91.6415,91.5927,91.6253,4653.0
2016-03-14 13:45:00,112.59,112.62,112.53,112.53,11361.0,91.609,91.6334,91.5602,91.5602,11361.0
2016-03-14 13:50:00,112.54,112.54,112.47,112.53,9070.0,91.5683,91.5683,91.5114,91.5602,9070.0
2016-03-14 13:55:00,112.53,112.56,112.48,112.51,12854.0,91.5602,91.5846,91.5195,91.5439,12854.0
2016-03-14 14:00:00,112.49,112.52,112.43,112.5,10208.0,91.5276,91.552,91.4788,91.5358,10208.0
2016-03-14 14:05:00,112.5,112.56,112.42,112.55,8523.0,91.5358,91.5846,91.4707,91.5765,8523.0
2016-03-14 14:10:00,112.55,112.61,112.54,112.61,12437.0,91.5765,91.6253,91.5683,91.6253,12437.0
2016-03-14 14:15:00,112.59,112.62,112.57,112.6,11034.0,91.609,91.6334,91.5927,91.6171,11034.0
2016-03-14 14:20:00,112.59,112.68,112.59,112.64,12206.0,91.609,91.6822,91.609,91.6497,12206.0
2016-03-14 14:25:00,112.65,112.73,112.62,112.72,11607.0,91.6578,91.7229,91.6334,91.7148,11607.0
2016-03-14 14:30:00,112.72,112.78,112.69,112.78,16238.0,91.7148,91.7636,91.6904,91.7636,16238.0
2016-03-14 14:35:00,112.79,112.82,112.75,112.8,12119.0,91.7717,91.7961,91.7392,91.7799,12119.0
2016-03-14 14:40:00,112.81,112.93,112.81,112.81,18300.0,91.788,91.8856,91.788,91.788,18300.0
2016-03-14 14:45:00,112.81,112.91,112.8,112.89,11677.0,91.788,91.8694,91.7799,91.8531,11677.0
2016-03-14 14:50:00,112.91,112.93,112.84,112.88,13484.0,91.8694,91.8856,91.8124,91.845,13484.0
2016-03-14 14:55:00,112.89,112.91,112.83,112.91,11716.0,91.8531,91.8694,91.8043,91.8694,11716.0
2016-03-14 15:00:00,112.91,112.94,112.86,112.87,11773.0,91.8694,91.8938,91.8287,91.8368,11773.0
2016-03-14 15:05:00,112.86,112.94,112.85,112.92,11718.0,91.8287,91.8938,91.8205,91.8775,11718.0
2016-03-14 15:10:00,112.93,113.03,112.93,113.0,16340.0,91.8856,91.967,91.8856,91.9426,16340.0
2016-03-14 15:15:00,113.01,113.03,112.9,112.9,15159.0,91.9507,91.967,91.8612,91.8612,15159.0
2016-03-14 15:20:00,112.91,112.91,112.85,112.88,22027.0,91.8694,91.8694,91.8205,91.845,22027.0
2016-03-14 15:25:00,112.88,113.03,112.87,112.99,16151.0,91.845,91.967,91.8368,91.9345,16151.0
2016-03-14 15:30:00,112.99,112.99,112.86,112.87,19855.0,91.9345,91.9345,91.8287,91.8368,19855.0
2016-03-14 15:35:00,112.88,112.95,112.85,112.93,23204.0,91.845,91.9019,91.8205,91.8856,23204.0
2016-03-14 15:40:00,112.93,112.97,112.88,112.91,27377.0,91.8856,91.9182,91.845,91.8694,27377.0
2016-03-14 15:45:00,112.9,112.97,112.89,112.93,31411.0,91.8612,91.9182,91.8531,91.8856,31411.0
2016-03-14 15:50:00,112.94,112.95,112.87,112.94,31097.0,91.8938,91.9019,91.8368,91.8938,31097.0
2016-03-14 15:55:00,112.93,113.0,112.8,112.82,76889.0,91.8856,91.9426,91.7799,91.7961,76889.0
2016-03-15 09:30:00,112.23,112.45,112.07,112.43,23109.0,91.3161,91.4951,91.1859,91.4788,23109.0
2016-03-15 09:35:00,112.42,112.56,112.21,112.5,19280.0,91.4707,91.5846,91.2998,91.5358,19280.0
2016-03-15 09:40:00,112.53,112.78,112.5,112.68,14271.0,91.5602,91.7636,91.5358,91.6822,14271.0
2016-03-15 09:45:00,112.79,113.19,112.79,113.11,16862.0,91.7717,92.0972,91.7717,92.0321,16862.0
2016-03-15 09:50:00,113.11,113.21,113.07,113.13,18033.0,92.0321,92.1135,91.9996,92.0484,18033.0
2016-03-15 09:55:00,113.13,113.3,113.09,113.29,13303.0,92.0484,92.1867,92.0158,92.1786,13303.0
2016-03-15 10:00:00,113.3,113.46,113.24,113.41,17510.0,92.1867,92.3169,92.1379,92.2762,17510.0
2016-03-15 10:05:00,113.46,113.62,113.45,113.57,12036.0,92.3169,92.4471,92.3087,92.4064,12036.0
2016-03-15 10:10:00,113.6,113.79,113.6,113.73,21960.0,92.4308,92.5854,92.4308,92.5366,21960.0
2016-03-15 10:15:00,113.74,113.94,113.74,113.79,42295.0,92.5447,92.7074,92.5447,92.5854,42295.0
2016-03-15 10:20:00,113.77,113.97,113.7,113.9,16249.0,92.5691,92.7318,92.5122,92.6749,16249.0
2016-03-15 10:25:00,113.89,114.01,113.85,113.91,23251.0,92.6667,92.7644,92.6342,92.683,23251.0
2016-03-15 10:30:00,113.93,114.04,113.93,114.0,22637.0,92.6993,92.7888,92.6993,92.7562,22637.0
2016-03-15 10:35:00,114.02,114.19,114.01,114.17,14357.0,92.7725,92.9108,92.7644,92.8946,14357.0
2016-03-15 10:40:00,114.19,114.19,114.01,114.11,14621.0,92.9108,92.9108,92.7644,92.8457,14621.0
2016-03-15 10:45:00,114.14,114.21,114.1,114.16,10595.0,92.8702,92.9271,92.8376,92.8864,10595.0
2016-03-15 10:50:00,114.17,114.22,114.02,114.04,8637.0,92.8946,92.9353,92.7725,92.7888,8637.0
2016-03-15 10:55:00,114.05,114.16,114.02,114.02,10626.0,92.7969,92.8864,92.7725,92.7725,10626.0
2016-03-15 11:00:00,114.01,114.09,113.93,114.02,26729.0,92.7644,92.8295,92.6993,92.7725,26729.0
2016-03-15 11:05:00,114.02,114.15,113.96,114.15,13633.0,92.7725,92.8783,92.7237,92.8783,13633.0
2016-03-15 11:10:00,114.14,114.24,114.11,114.2,10999.0,92.8702,92.9515,92.8457,92.919,10999.0
2016-03-15 11:15:00,114.19,114.3,114.17,114.26,10577.0,92.9108,93.0003,92.8946,92.9678,10577.0
2016-03-15 11:20:00,114.26,114.32,114.23,114.25,10334.0,92.9678,93.0166,92.9434,92.9597,10334.0
2016-03-15 11:25:00,114.25,114.29,114.2,114.29,13499.0,92.9597,92.9922,92.919,92.9922,13499.0
2016-03-15 11:30:00,114.28,114.35,114.24,114.29,12247.0,92.9841,93.041,92.9515,92.9922,12247.0
2016-03-15 11:35:00,114.32,114.34,114.25,114.27,7969.0,93.0166,93.0329,92.9597,92.9759,7969.0
2016-03-15 11:40:00,114.28,114.34,114.25,114.33,12103.0,92.9841,93.0329,92.9597,93.0248,12103.0
2016-03-15 11:45:00,114.31,114.34,114.25,114.3,8720.0,93.0085,93.0329,92.9597,93.0003,8720.0
2016-03-15 11:50:00,114.32,114.38,114.21,114.24,15721.0,93.0166,93.0654,92.9271,92.9515,15721.0
2016-03-15 11:55:00,114.25,114.38,114.23,114.24,8709.0,92.9597,93.0654,92.9434,92.9515,8709.0
2016-03-15 12:00:00,114.25,114.25,114.09,114.12,17028.0,92.9597,92.9597,92.8295,92.8539,17028.0
2016-03-15 12:05:00,114.12,114.12,113.98,113.99,18987.0,92.8539,92.8539,92.74,92.7481,18987.0
2016-03-15 12:10:00,113.99,113.99,113.84,113.86,18437.0,92.7481,92.7481,92.6261,92.6423,18437.0
2016-03-15 12:15:00,113.86,113.95,113.83,113.94,13974.0,92.6423,92.7156,92.6179,92.7074,13974.0
2016-03-15 12:20:00,113.97,114.01,113.94,113.94,8081.0,92.7318,92.7644,92.7074,92.7074,8081.0
2016-03-15 12:25:00,113.98,114.13,113.96,114.13,3336.0,92.74,92.862,92.7237,92.862,3336.0
2016-03-15 12:30:00,114.16,114.18,114.11,114.13,10342.0,92.8864,92.9027,92.8457,92.862,10342.0
2016-03-15 12:35:00,114.15,114.23,114.06,114.08,8507.0,92.8783,92.9434,92.8051,92.8213,8507.0
2016-03-15 12:40:00,114.08,114.14,114.06,114.14,6144.0,92.8213,92.8702,92.8051,92.8702,6144.0
2016-03-15 12:45:00,114.13,114.15,114.05,114.05,7697.0,92.862,92.8783,92.7969,92.7969,7697.0
2016-03-15 12:50:00,114.07,114.16,114.07,114.13,11200.0,92.8132,92.8864,92.8132,92.862,11200.0
2016-03-15 12:55:00,114.15,114.18,114.09,114.09,7479.0,92.8783,92.9027,92.8295,92.8295,7479.0
2016-03-15 13:00:00,114.1,114.16,114.06,114.13,8119.0,92.8376,92.8864,92.8051,92.862,8119.0
2016-03-15 13:05:00,114.13,114.15,114.09,114.09,8276.0,92.862,92.8783,92.8295,92.8295,8276.0
2016-03-15 13:10:00,114.09,114.13,114.03,114.06,15423.0,92.8295,92.862,92.7807,92.8051,15423.0
2016-03-15 13:15:00,114.05,114.05,113.99,113.99,10520.0,92.7969,92.7969,92.7481,92.7481,10520.0
2016-03-15 13:20:00,113.99,114.05,113.97,113.98,35155.0,92.7481,92.7969,92.7318,92.74,35155.0
2016-03-15 13:25:00,113.98,113.99,113.89,113.89,17566.0,92.74,92.7481,92.6667,92.6667,17566.0
2016-03-15 13:30:00,113.89,113.98,113.89,113.94,19723.0,92.6667,92.74,92.6667,92.7074,19723.0
2016-03-15 13:35:00,113.94,113.96,113.9,113.96,11515.0,92.7074,92.7237,92.6749,92.7237,11515.0
2016-03-15 13:40:00,113.97,113.97,113.88,113.89,10721.0,92.7318,92.7318,92.6586,92.6667,10721.0
2016-03-15 13:45:00,113.86,113.9,113.75,113.89,14557.0,92.6423,92.6749,92.5528,92.6667,14557.0
2016-03-15 13:50:00,113.88,113.97,113.87,113.96,10205.0,92.6586,92.7318,92.6505,92.7237,10205.0
2016-03-15 13:55:00,113.97,114.0,113.91,113.96,15289.0,92.7318,92.7562,92.683,92.7237,15289.0
2016-03-15 14:00:00,113.96,113.99,113.9,113.95,10033.0,92.7237,92.7481,92.6749,92.7156,10033.0
2016-03-15 14:05:00,113.94,113.98,113.91,113.97,8029.0,92.7074,92.74,92.683,92.7318,8029.0
2016-03-15 14:10:00,113.97,114.16,113.97,114.16,10156.0,92.7318,92.8864,92.7318,92.8864,10156.0
2016-03-15 14:15:00,114.15,114.24,114.15,114.21,12949.0,92.8783,92.9515,92.8783,92.9271,12949.0
2016-03-15 14:20:00,114.21,114.27,114.12,114.14,11220.0,92.9271,92.9759,92.8539,92.8702,11220.0
2016-03-15 14:25:00,114.12,114.13,113.98,113.99,13620.0,92.8539,92.862,92.74,92.7481,13620.0
2016-03-15 14:30:00,113.98,114.01,113.91,114.0,12910.0,92.74,92.7644,92.683,92.7562,12910.0
2016-03-15 14:35:00,114.0,114.07,114.0,114.03,11730.0,92.7562,92.8132,92.7562,92.7807,11730.0
2016-03-15 14:40:00,114.03,114.06,113.97,114.0,8114.0,92.7807,92.8051,92.7318,92.7562,8114.0
2016-03-15 14:45:00,114.01,114.01,113.89,113.95,14231.0,92.7644,92.7644,92.6667,92.7156,14231.0
2016-03-15 14:50:00,113.96,114.0,113.88,113.88,13549.0,92.7237,92.7562,92.6586,92.6586,13549.0
2016-03-15 14:55:00,113.86,113.93,113.84,113.93,9068.0,92.6423,92.6993,92.6261,92.6993,9068.0
2016-03-15 15:00:00,113.93,114.05,113.92,114.01,13521.0,92.6993,92.7969,92.6912,92.7644,13521.0
2016-03-15 15:05:00,114.01,114.02,113.85,113.99,22890.0,92.7644,92.7725,92.6342,92.7481,22890.0
2016-03-15 15:10:00,113.97,114.05,113.95,113.96,14947.0,92.7318,92.7969,92.7156,92.7237,14947.0
2016-03-15 15:15:00,113.98,114.08,113.97,114.05,7045.0,92.74,92.8213,92.7318,92.7969,7045.0
2016-03-15 15:20:00,114.05,114.1,114.02,114.02,15292.0,92.7969,92.8376,92.7725,92.7725,15292.0
2016-03-15 15:25:00,114.03,114.05,113.98,114.02,23803.0,92.7807,92.7969,92.74,92.7725,23803.0
2016-03-15 15:30:00,114.01,114.02,113.88,113.96,17288.0,92.7644,92.7725,92.6586,92.7237,17288.0
2016-03-15 15:35:00,113.97,114.01,113.9,113.97,22512.0,92.7318,92.7644,92.6749,92.7318,22512.0
2016-03-15 15:40:00,113.98,114.0,113.9,113.91,23519.0,92.74,92.7562,92.6749,92.683,23519.0
2016-03-15 15:45:00,113.91,113.92,113.83,113.83,30012.0,92.683,92.6912,92.6179,92.6179,30012.0
2016-03-15 15:50:00,113.84,113.97,113.84,113.97,21619.0,92.6261,92.7318,92.6261,92.7318,21619.0
2016-03-15 15:55:00,113.97,114.01,113.92,113.92,62852.0,92.7318,92.7644,92.6912,92.6912,62852.0
2016-03-16 09:30:00,113.5,113.89,113.5,113.87,17473.0,92.3494,92.6667,92.3494,92.6505,17473.0
2016-03-16 09:35:00,113.84,113.96,113.68,113.93,12196.0,92.6261,92.7237,92.4959,92.6993,12196.0
2016-03-16 09:40:00,113.95,114.0,113.86,114.0,7784.0,92.7156,92.7562,92.6423,92.7562,7784.0
2016-03-16 09:45:00,114.02,114.14,113.93,114.06,11515.0,92.7725,92.8702,92.6993,92.8051,11515.0
2016-03-16 09:50:00,114.08,114.13,113.98,114.08,10016.0,92.8213,92.862,92.74,92.8213,10016.0
2016-03-16 09:55:00,114.1,114.13,113.99,113.99,19324.0,92.8376,92.862,92.7481,92.7481,19324.0
2016-03-16 10:00:00,113.99,114.11,113.95,113.95,21115.0,92.7481,92.8457,92.7156,92.7156,21115.0
2016-03-16 10:05:00,113.99,114.1,113.95,114.08,15764.0,92.7481,92.8376,92.7156,92.8213,15764.0
2016-03-16 10:10:00,114.1,114.17,114.06,114.14,17587.0,92.8376,92.8946,92.8051,92.8702,17587.0
2016-03-16 10:15:00,114.11,114.19,114.07,114.1,9815.0,92.8457,92.9108,92.8132,92.8376,9815.0
2016-03-16 10:20:00,114.11,114.15,114.07,114.07,8568.0,92.8457,92.8783,92.8132,92.8132,8568.0
2016-03-16 10:25:00,114.03,114.12,113.99,114.02,9804.0,92.7807,92.8539,92.7481,92.7725,9804.0
2016-03-16 10:30:00,114.08,114.16,114.08,114.13,6138.0,92.8213,92.8864,92.8213,92.862,6138.0
2016-03-16 10:35:00,114.13,114.35,114.13,114.35,13228.0,92.862,93.041,92.862,93.041,13228.0
2016-03-16 10:40:00,114.36,114.43,114.32,114.34,10629.0,93.0492,93.1061,93.0166,93.0329,10629.0
2016-03-16 10:45:00,114.35,114.48,114.3,114.48,7791.0,93.041,93.1468,93.0003,93.1468,7791.0
2016-03-16 10:50:00,114.46,114.49,114.4,114.45,6434.0,93.1305,93.1549,93.0817,93.1224,6434.0
2016-03-16 10:55:00,114.45,114.5,114.44,114.44,6491.0,93.1224,93.1631,93.1143,93.1143,6491.0
2016-03-16 11:00:00,114.42,114.43,114.33,114.4,7482.0,93.098,93.1061,93.0248,93.0817,7482.0
2016-03-16 11:05:00,114.4,114.57,114.39,114.57,6950.0,93.0817,93.22,93.0736,93.22,6950.0
2016-03-16 11:10:00,114.55,114.61,114.5,114.58,6200.0,93.2038,93.2526,93.1631,93.2282,6200.0
2016-03-16 11:15:00,114.55,114.64,114.54,114.64,5407.0,93.2038,93.277,93.1956,93.277,5407.0
2016-03-16 11:20:00,114.62,114.79,114.6,114.76,15695.0,93.2607,93.399,93.2444,93.3746,15695.0
2016-03-16 11:25:00,114.77,114.77,114.63,114.63,7589.0,93.3828,93.3828,93.2688,93.2688,7589.0
2016-03-16 11:30:00,114.64,114.77,114.61,114.74,8557.0,93.277,93.3828,93.2526,93.3583,8557.0
2016-03-16 11:35:00,114.72,114.83,114.72,114.82,5898.0,93.3421,93.4316,93.3421,93.4234,5898.0
2016-03-16 11:40:00,114.83,114.9,114.83,114.9,6118.0,93.4316,93.4885,93.4316,93.4885,6118.0
2016-03-16 11:45:00,114.88,114.99,114.87,114.95,20271.0,93.4723,93.5618,93.4641,93.5292,20271.0
2016-03-16 11:50:00,114.94,114.94,114.85,114.85,6949.0,93.5211,93.5211,93.4479,93.4479,6949.0
2016-03-16 11:55:00,114.86,114.87,114.76,114.78,6144.0,93.456,93.4641,93.3746,93.3909,6144.0
2016-03-16 12:00:00,114.79,114.82,114.77,114.81,5644.0,93.399,93.4234,93.3828,93.4153,5644.0
2016-03-16 12:05:00,114.82,114.89,114.82,114.87,8720.0,93.4234,93.4804,93.4234,93.4641,8720.0
2016-03-16 12:10:00,114.85,114.88,114.82,114.87,5610.0,93.4479,93.4723,93.4234,93.4641,5610.0
2016-03-16 12:15:00,114.86,114.91,114.86,114.87,6986.0,93.456,93.4967,93.456,93.4641,6986.0
2016-03-16 12:20:00,114.88,114.88,114.8,114.8,5937.0,93.4723,93.4723,93.4072,93.4072,5937.0
2016-03-16 12:25:00,114.78,114.82,114.75,114.79,11735.0,93.3909,93.4234,93.3665,93.399,11735.0
2016-03-16 12:30:00,114.77,114.81,114.68,114.78,13700.0,93.3828,93.4153,93.3095,93.3909,13700.0
2016-03-16 12:35:00,114.78,114.78,114.67,114.68,5951.0,93.3909,93.3909,93.3014,93.3095,5951.0
2016-03-16 12:40:00,114.67,114.67,114.55,114.56,8192.0,93.3014,93.3014,93.2038,93.2119,8192.0
2016-03-16 12:45:00,114.57,114.58,114.44,114.45,12631.0,93.22,93.2282,93.1143,93.1224,12631.0
2016-03-16 12:50:00,114.45,114.47,114.42,114.45,6613.0,93.1224,93.1387,93.098,93.1224,6613.0
2016-03-16 12:55:00,114.46,114.52,114.45,114.52,10495.0,93.1305,93.1793,93.1224,93.1793,10495.0
2016-03-16 13:00:00,114.5,114.51,114.45,114.45,7014.0,93.1631,93.1712,93.1224,93.1224,7014.0
2016-03-16 13:05:00,114.45,114.45,114.34,114.41,11233.0,93.1224,93.1224,93.0329,93.0898,11233.0
2016-03-16 13:10:00,114.39,114.39,114.21,114.22,6328.0,93.0736,93.0736,92.9271,92.9353,6328.0
2016-03-16 13:15:00,114.22,114.25,114.17,114.25,6916.0,92.9353,92.9597,92.8946,92.9597,6916.0
2016-03-16 13:20:00,114.24,114.25,114.22,114.25,9538.0,92.9515,92.9597,92.9353,92.9597,9538.0
2016-03-16 13:25:00,114.25,114.34,114.25,114.33,11966.0,92.9597,93.0329,92.9597,93.0248,11966.0
2016-03-16 13:30:00,114.34,114.42,114.32,114.41,10836.0,93.0329,93.098,93.0166,93.0898,10836.0
2016-03-16 13:35:00,114.41,114.5,114.36,114.5,8114.0,93.0898,93.1631,93.0492,93.1631,8114.0
2016-03-16 13:40:00,114.54,114.65,114.54,114.56,14274.0,93.1956,93.2851,93.1956,93.2119,14274.0
2016-03-16 13:45:00,114.56,114.58,114.45,114.47,5976.0,93.2119,93.2282,93.1224,93.1387,5976.0
2016-03-16 13:50:00,114.45,114.45,114.34,114.34,7457.0,93.1224,93.1224,93.0329,93.0329,7457.0
2016-03-16 13:55:00,114.31,114.38,114.29,114.32,8432.0,93.0085,93.0654,92.9922,93.0166,8432.0
2016-03-16 14:00:00,114.26,115.0,114.26,114.76,47762.0,92.9678,93.5699,92.9678,93.3746,47762.0
2016-03-16 14:05:00,114.78,114.92,114.57,114.75,20676.0,93.3909,93.5048,93.22,93.3665,20676.0
2016-03-16 14:10:00,114.72,114.74,114.4,114.44,17795.0,93.3421,93.3583,93.0817,93.1143,17795.0
2016-03-16 14:15:00,114.47,114.57,114.4,114.47,27852.0,93.1387,93.22,93.0817,93.1387,27852.0
2016-03-16 14:20:00,114.47,114.76,114.47,114.65,13893.0,93.1387,93.3746,93.1387,93.2851,13893.0
2016-03-16 14:25:00,114.67,114.89,114.67,114.83,24730.0,93.3014,93.4804,93.3014,93.4316,24730.0
2016-03-16 14:30:00,114.82,114.93,114.63,114.64,28098.0,93.4234,93.5129,93.2688,93.277,28098.0
2016-03-16 14:35:00,114.64,114.7,114.47,114.66,11911.0,93.277,93.3258,93.1387,93.2933,11911.0
2016-03-16 14:40:00,114.7,115.0,114.69,114.94,17421.0,93.3258,93.5699,93.3177,93.5211,17421.0
2016-03-16 14:45:00,114.97,115.01,114.86,114.9,19577.0,93.5455,93.578,93.456,93.4885,19577.0
2016-03-16 14:50:00,114.89,114.96,114.83,114.93,21068.0,93.4804,93.5374,93.4316,93.5129,21068.0
2016-03-16 14:55:00,114.93,114.93,114.66,114.67,14586.0,93.5129,93.5129,93.2933,93.3014,14586.0
2016-03-16 15:00:00,114.63,114.76,114.62,114.74,18202.0,93.2688,93.3746,93.2607,93.3583,18202.0
2016-03-16 15:05:00,114.71,114.84,114.66,114.81,13985.0,93.3339,93.4397,93.2933,93.4153,13985.0
2016-03-16 15:10:00,114.82,114.86,114.68,114.82,17959.0,93.4234,93.456,93.3095,93.4234,17959.0
2016-03-16 15:15:00,114.84,114.93,114.78,114.93,20926.0,93.4397,93.5129,93.3909,93.5129,20926.0
2016-03-16 15:20:00,114.94,114.94,114.7,114.8,24249.0,93.5211,93.5211,93.3258,93.4072,24249.0
2016-03-16 15:25:00,114.8,114.91,114.75,114.83,15781.0,93.4072,93.4967,93.3665,93.4316,15781.0
2016-03-16 15:30:00,114.82,114.85,114.72,114.76,18397.0,93.4234,93.4479,93.3421,93.3746,18397.0
2016-03-16 15:35:00,114.74,114.89,114.73,114.88,31663.0,93.3583,93.4804,93.3502,93.4723,31663.0
2016-03-16 15:40:00,114.88,114.9,114.71,114.75,20734.0,93.4723,93.4885,93.3339,93.3665,20734.0
2016-03-16 15:45:00,114.75,114.76,114.69,114.75,27884.0,93.3665,93.3746,93.3177,93.3665,27884.0
2016-03-16 15:50:00,114.76,114.77,114.64,114.65,30979.0,93.3746,93.3828,93.277,93.2851,30979.0
2016-03-16 15:55:00,114.65,114.71,114.56,114.68,68465.0,93.2851,93.3339,93.2119,93.3095,68465.0
2016-03-17 09:30:00,114.73,114.88,114.44,114.61,29533.0,93.3502,93.4723,93.1143,93.2526,29533.0
2016-03-17 09:35:00,114.72,114.89,114.72,114.78,28108.0,93.3421,93.4804,93.3421,93.3909,28108.0
2016-03-17 09:40:00,114.76,114.93,114.72,114.9,11733.0,93.3746,93.5129,93.3421,93.4885,11733.0
2016-03-17 09:45:00,114.92,115.04,114.9,115.0,13878.0,93.5048,93.6024,93.4885,93.5699,13878.0
2016-03-17 09:50:00,115.0,115.11,114.94,115.06,15611.0,93.5699,93.6594,93.5211,93.6187,15611.0
2016-03-17 09:55:00,115.06,115.21,114.98,115.17,36270.0,93.6187,93.7408,93.5536,93.7082,36270.0
2016-03-17 10:00:00,115.2,115.23,114.97,115.15,18735.0,93.7326,93.757,93.5455,93.6919,18735.0
2016-03-17 10:05:00,115.14,115.27,115.06,115.06,16617.0,93.6838,93.7896,93.6187,93.6187,16617.0
2016-03-17 10:10:00,115.06,115.17,114.91,115.09,18851.0,93.6187,93.7082,93.4967,93.6431,18851.0
2016-03-17 10:15:00,115.09,115.09,114.94,115.07,10695.0,93.6431,93.6431,93.5211,93.6269,10695.0
2016-03-17 10:20:00,115.06,115.17,115.06,115.11,8376.0,93.6187,93.7082,93.6187,93.6594,8376.0
2016-03-17 10:25:00,115.11,115.35,115.09,115.35,14473.0,93.6594,93.8547,93.6431,93.8547,14473.0
2016-03-17 10:30:00,115.37,115.47,115.31,115.44,13233.0,93.871,93.9523,93.8221,93.9279,13233.0
2016-03-17 10:35:00,115.43,115.47,115.35,115.46,22079.0,93.9198,93.9523,93.8547,93.9442,22079.0
2016-03-17 10:40:00,115.46,115.67,115.43,115.51,25655.0,93.9442,94.115,93.9198,93.9849,25655.0
2016-03-17 10:45:00,115.53,115.67,115.47,115.58,16928.0,94.0011,94.115,93.9523,94.0418,16928.0
2016-03-17 10:50:00,115.59,115.64,115.42,115.42,15452.0,94.05,94.0906,93.9116,93.9116,15452.0
2016-03-17 10:55:00,115.47,115.63,115.45,115.61,14009.0,93.9523,94.0825,93.936,94.0662,14009.0
2016-03-17 11:00:00,115.61,115.63,115.4,115.4,14516.0,94.0662,94.0825,93.8954,93.8954,14516.0
2016-03-17 11:05:00,115.41,115.53,115.35,115.53,12419.0,93.9035,94.0011,93.8547,94.0011,12419.0
2016-03-17 11:10:00,115.53,115.67,115.5,115.67,8238.0,94.0011,94.115,93.9767,94.115,8238.0
2016-03-17 11:15:00,115.68,115.72,115.6,115.6,13306.0,94.1232,94.1557,94.0581,94.0581,13306.0
2016-03-17 11:20:00,115.62,115.74,115.54,115.74,11152.0,94.0744,94.172,94.0093,94.172,11152.0
2016-03-17 11:25:00,115.72,115.76,115.67,115.68,6843.0,94.1557,94.1883,94.115,94.1232,6843.0
2016-03-17 11:30:00,115.7,115.74,115.66,115.7,5742.0,94.1395,94.172,94.1069,94.1395,5742.0
2016-03-17 11:35:00,115.69,115.73,115.6,115.65,12259.0,94.1313,94.1639,94.0581,94.0988,12259.0
2016-03-17 11:40:00,115.62,115.68,115.6,115.63,11315.0,94.0744,94.1232,94.0581,94.0825,11315.0
2016-03-17 11:45:00,115.62,115.72,115.62,115.71,12343.0,94.0744,94.1557,94.0744,94.1476,12343.0
2016-03-17 11:50:00,115.72,115.73,115.64,115.69,7147.0,94.1557,94.1639,94.0906,94.1313,7147.0
2016-03-17 11:55:00,115.67,115.68,115.6,115.68,9968.0,94.115,94.1232,94.0581,94.1232,9968.0
2016-03-17 12:00:00,115.69,115.69,115.58,115.65,6924.0,94.1313,94.1313,94.0418,94.0988,6924.0
2016-03-17 12:05:00,115.64,115.72,115.63,115.69,10801.0,94.0906,94.1557,94.0825,94.1313,10801.0
2016-03-17 12:10:00,115.7,115.78,115.69,115.75,8911.0,94.1395,94.2045,94.1313,94.1801,8911.0
2016-03-17 12:15:00,115.76,115.81,115.73,115.78,5177.0,94.1883,94.229,94.1639,94.2045,5177.0
2016-03-17 12:20:00,115.82,115.87,115.76,115.85,8861.0,94.2371,94.2778,94.1883,94.2615,8861.0
2016-03-17 12:25:00,115.85,115.9,115.79,115.89,11850.0,94.2615,94.3022,94.2127,94.294,11850.0
2016-03-17 12:30:00,115.9,115.96,115.86,115.96,9875.0,94.3022,94.351,94.2696,94.351,9875.0
2016-03-17 12:35:00,115.94,115.96,115.81,115.81,9937.0,94.3347,94.351,94.229,94.229,9937.0
2016-03-17 12:40:00,115.83,115.9,115.82,115.86,7641.0,94.2452,94.3022,94.2371,94.2696,7641.0
2016-03-17 12:45:00,115.87,115.87,115.79,115.82,6290.0,94.2778,94.2778,94.2127,94.2371,6290.0
2016-03-17 12:50:00,115.81,115.94,115.81,115.92,8555.0,94.229,94.3347,94.229,94.3185,8555.0
2016-03-17 12:55:00,115.93,115.95,115.9,115.94,3519.0,94.3266,94.3429,94.3022,94.3347,3519.0
2016-03-17 13:00:00,115.95,115.97,115.9,115.92,14733.0,94.3429,94.3591,94.3022,94.3185,14733.0
2016-03-17 13:05:00,115.93,115.93,115.85,115.85,3725.0,94.3266,94.3266,94.2615,94.2615,3725.0
2016-03-17 13:10:00,115.83,115.83,115.77,115.82,4802.0,94.2452,94.2452,94.1964,94.2371,4802.0
2016-03-17 13:15:00,115.83,115.85,115.77,115.77,12749.0,94.2452,94.2615,94.1964,94.1964,12749.0
2016-03-17 13:20:00,115.77,115.8,115.76,115.78,6206.0,94.1964,94.2208,94.1883,94.2045,6206.0
2016-03-17 13:25:00,115.79,115.84,115.77,115.84,10878.0,94.2127,94.2534,94.1964,94.2534,10878.0
2016-03-17 13:30:00,115.83,115.92,115.8,115.92,11152.0,94.2452,94.3185,94.2208,94.3185,11152.0
2016-03-17 13:35:00,115.91,116.03,115.88,116.03,9397.0,94.3103,94.408,94.2859,94.408,9397.0
2016-03-17 13:40:00,116.04,116.07,115.96,115.99,13039.0,94.4161,94.4405,94.351,94.3754,13039.0
2016-03-17 13:45:00,116.01,116.07,115.95,116.05,11593.0,94.3917,94.4405,94.3429,94.4242,11593.0
2016-03-17 13:50:00,116.05,116.13,116.01,116.02,9614.0,94.4242,94.4893,94.3917,94.3998,9614.0
2016-03-17 13:55:00,116.02,116.02,115.87,115.98,17423.0,94.3998,94.3998,94.2778,94.3673,17423.0
2016-03-17 14:00:00,115.99,116.02,115.89,116.01,11475.0,94.3754,94.3998,94.294,94.3917,11475.0
2016-03-17 14:05:00,116.01,116.05,115.99,116.02,5698.0,94.3917,94.4242,94.3754,94.3998,5698.0
2016-03-17 14:10:00,116.03,116.09,115.99,116.09,9595.0,94.408,94.4568,94.3754,94.4568,9595.0
2016-03-17 14:15:00,116.09,116.09,116.04,116.04,10748.0,94.4568,94.4568,94.4161,94.4161,10748.0
2016-03-17 14:20:00,116.04,116.12,115.94,115.96,13267.0,94.4161,94.4812,94.3347,94.351,13267.0
2016-03-17 14:25:00,115.96,115.97,115.93,115.95,5600.0,94.351,94.3591,94.3266,94.3429,5600.0
2016-03-17 14:30:00,115.95,116.04,115.93,116.04,13803.0,94.3429,94.4161,94.3266,94.4161,13803.0
2016-03-17 14:35:00,116.05,116.05,115.98,115.99,17197.0,94.4242,94.4242,94.3673,94.3754,17197.0
2016-03-17 14:40:00,115.99,116.03,115.96,115.97,7386.0,94.3754,94.408,94.351,94.3591,7386.0
2016-03-17 14:45:00,115.97,116.07,115.93,116.07,8839.0,94.3591,94.4405,94.3266,94.4405,8839.0
2016-03-17 14:50:00,116.07,116.16,116.07,116.16,8389.0,94.4405,94.5137,94.4405,94.5137,8389.0
2016-03-17 14:55:00,116.14,116.17,116.0,116.02,16240.0,94.4975,94.5219,94.3836,94.3998,16240.0
2016-03-17 15:00:00,116.04,116.14,116.03,116.12,9042.0,94.4161,94.4975,94.408,94.4812,9042.0
2016-03-17 15:05:00,116.13,116.13,116.01,116.07,11646.0,94.4893,94.4893,94.3917,94.4405,11646.0
2016-03-17 15:10:00,116.07,116.13,116.0,116.02,12170.0,94.4405,94.4893,94.3836,94.3998,12170.0
2016-03-17 15:15:00,116.04,116.06,115.96,115.96,13941.0,94.4161,94.4324,94.351,94.351,13941.0
2016-03-17 15:20:00,115.97,116.1,115.97,116.08,13663.0,94.3591,94.4649,94.3591,94.4486,13663.0
2016-03-17 15:25:00,116.09,116.15,116.08,116.12,16144.0,94.4568,94.5056,94.4486,94.4812,16144.0
2016-03-17 15:30:00,116.12,116.14,116.0,116.03,19953.0,94.4812,94.4975,94.3836,94.408,19953.0
2016-03-17 15:35:00,116.03,116.08,115.98,116.07,19382.0,94.408,94.4486,94.3673,94.4405,19382.0
2016-03-17 15:40:00,116.08,116.08,115.97,115.98,28088.0,94.4486,94.4486,94.3591,94.3673,28088.0
2016-03-17 15:45:00,115.97,115.97,115.8,115.88,41219.0,94.3591,94.3591,94.2208,94.2859,41219.0
2016-03-17 15:50:00,115.87,115.97,115.82,115.83,31359.0,94.2778,94.3591,94.2371,94.2452,31359.0
2016-03-17 15:55:00,115.81,115.94,115.77,115.83,76347.0,94.229,94.3347,94.1964,94.2452,76347.0
2016-03-18 09:30:00,115.99,116.0,115.45,115.7,713090.0,94.3754,94.3836,93.936,94.1395,713090.0
2016-03-18 09:35:00,115.79,115.79,115.41,115.54,39132.0,94.2127,94.2127,93.9035,94.0093,39132.0
2016-03-18 09:40:00,115.54,115.71,114.9,115.02,41886.0,94.0093,94.1476,93.4885,93.5862,41886.0
2016-03-18 09:45:00,115.01,115.14,114.81,114.96,31519.0,93.578,93.6838,93.4153,93.5374,31519.0
2016-03-18 09:50:00,114.98,115.49,114.98,115.44,16910.0,93.5536,93.9686,93.5536,93.9279,16910.0
2016-03-18 09:55:00,115.46,115.55,115.4,115.5,16072.0,93.9442,94.0174,93.8954,93.9767,16072.0
2016-03-18 10:00:00,115.45,115.54,115.36,115.45,15380.0,93.936,94.0093,93.8628,93.936,15380.0
2016-03-18 10:05:00,115.45,115.6,115.35,115.6,21775.0,93.936,94.0581,93.8547,94.0581,21775.0
2016-03-18 10:10:00,115.64,115.69,115.57,115.59,9296.0,94.0906,94.1313,94.0337,94.05,9296.0
2016-03-18 10:15:00,115.6,115.7,115.57,115.67,23581.0,94.0581,94.1395,94.0337,94.115,23581.0
2016-03-18 10:20:00,115.7,115.9,115.7,115.8,10966.0,94.1395,94.3022,94.1395,94.2208,10966.0
2016-03-18 10:25:00,115.76,115.79,115.68,115.72,9250.0,94.1883,94.2127,94.1232,94.1557,9250.0
2016-03-18 10:30:00,115.73,115.82,115.7,115.73,12864.0,94.1639,94.2371,94.1395,94.1639,12864.0
2016-03-18 10:35:00,115.74,115.74,115.5,115.5,9913.0,94.172,94.172,93.9767,93.9767,9913.0
2016-03-18 10:40:00,115.53,115.68,115.53,115.63,16561.0,94.0011,94.1232,94.0011,94.0825,16561.0
2016-03-18 10:45:00,115.64,115.66,115.45,115.48,20053.0,94.0906,94.1069,93.936,93.9605,20053.0
2016-03-18 10:50:00,115.45,115.52,115.36,115.37,10402.0,93.936,93.993,93.8628,93.871,10402.0
2016-03-18 10:55:00,115.38,115.38,115.32,115.32,13711.0,93.8791,93.8791,93.8303,93.8303,13711.0
2016-03-18 11:00:00,115.34,115.38,115.23,115.34,27440.0,93.8465,93.8791,93.757,93.8465,27440.0
2016-03-18 11:05:00,115.32,115.41,115.24,115.38,36260.0,93.8303,93.9035,93.7652,93.8791,36260.0
2016-03-18 11:10:00,115.39,115.42,115.34,115.38,9845.0,93.8872,93.9116,93.8465,93.8791,9845.0
2016-03-18 11:15:00,115.39,115.42,115.34,115.38,9570.0,93.8872,93.9116,93.8465,93.8791,9570.0
2016-03-18 11:20:00,115.38,115.39,115.28,115.3,11690.0,93.8791,93.8872,93.7977,93.814,11690.0
2016-03-18 11:25:00,115.29,115.32,115.24,115.25,10565.0,93.8059,93.8303,93.7652,93.7733,10565.0
2016-03-18 11:30:00,115.24,115.27,115.16,115.16,6438.0,93.7652,93.7896,93.7001,93.7001,6438.0
2016-03-18 11:35:00,115.16,115.22,115.11,115.19,7690.0,93.7001,93.7489,93.6594,93.7245,7690.0
2016-03-18 11:40:00,115.18,115.25,115.16,115.21,8606.0,93.7164,93.7733,93.7001,93.7408,8606.0
2016-03-18 11:45:00,115.23,115.3,115.22,115.28,4721.0,93.757,93.814,93.7489,93.7977,4721.0
2016-03-18 11:50:00,115.28,115.32,115.22,115.29,6651.0,93.7977,93.8303,93.7489,93.8059,6651.0
2016-03-18 11:55:00,115.28,115.36,115.28,115.36,7834.0,93.7977,93.8628,93.7977,93.8628,7834.0
2016-03-18 12:00:00,115.35,115.4,115.32,115.39,6251.0,93.8547,93.8954,93.8303,93.8872,6251.0
2016-03-18 12:05:00,115.38,115.4,115.3,115.34,7332.0,93.8791,93.8954,93.814,93.8465,7332.0
2016-03-18 12:10:00,115.38,115.46,115.38,115.39,3614.0,93.8791,93.9442,93.8791,93.8872,3614.0
2016-03-18 12:15:00,115.39,115.46,115.35,115.44,5801.0,93.8872,93.9442,93.8547,93.9279,5801.0
2016-03-18 12:20:00,115.46,115.51,115.43,115.47,10083.0,93.9442,93.9849,93.9198,93.9523,10083.0
2016-03-18 12:25:00,115.49,115.52,115.47,115.49,6695.0,93.9686,93.993,93.9523,93.9686,6695.0
2016-03-18 12:30:00,115.48,115.49,115.35,115.36,7068.0,93.9605,93.9686,93.8547,93.8628,7068.0
2016-03-18 12:35:00,115.35,115.41,115.33,115.34,4269.0,93.8547,93.9035,93.8384,93.8465,4269.0
2016-03-18 12:40:00,115.31,115.32,115.26,115.31,4501.0,93.8221,93.8303,93.7814,93.8221,4501.0
2016-03-18 12:45:00,115.26,115.28,115.2,115.2,7284.0,93.7814,93.7977,93.7326,93.7326,7284.0
2016-03-18 12:50:00,115.2,115.28,115.19,115.24,4000.0,93.7326,93.7977,93.7245,93.7652,4000.0
2016-03-18 12:55:00,115.23,115.28,115.2,115.22,3129.0,93.757,93.7977,93.7326,93.7489,3129.0
2016-03-18 13:00:00,115.2,115.24,115.18,115.19,2690.0,93.7326,93.7652,93.7164,93.7245,2690.0
2016-03-18 13:05:00,115.19,115.29,115.18,115.18,4660.0,93.7245,93.8059,93.7164,93.7164,4660.0
2016-03-18 13:10:00,115.16,115.2,115.06,115.07,26165.0,93.7001,93.7326,93.6187,93.6269,26165.0
2016-03-18 13:15:00,115.06,115.12,115.04,115.09,7650.0,93.6187,93.6675,93.6024,93.6431,7650.0
2016-03-18 13:20:00,115.09,115.18,115.08,115.16,8726.0,93.6431,93.7164,93.635,93.7001,8726.0
2016-03-18 13:25:00,115.17,115.22,115.15,115.2,6744.0,93.7082,93.7489,93.6919,93.7326,6744.0
2016-03-18 13:30:00,115.21,115.24,115.14,115.15,17810.0,93.7408,93.7652,93.6838,93.6919,17810.0
2016-03-18 13:35:00,115.15,115.19,115.14,115.16,5157.0,93.6919,93.7245,93.6838,93.7001,5157.0
2016-03-18 13:40:00,115.13,115.22,115.1,115.19,8256.0,93.6757,93.7489,93.6513,93.7245,8256.0
2016-03-18 13:45:00,115.2,115.22,115.16,115.16,4830.0,93.7326,93.7489,93.7001,93.7001,4830.0
2016-03-18 13:50:00,115.17,115.2,115.05,115.06,17061.0,93.7082,93.7326,93.6106,93.6187,17061.0
2016-03-18 13:55:00,115.07,115.11,115.05,115.09,5459.0,93.6269,93.6594,93.6106,93.6431,5459.0
2016-03-18 14:00:00,115.12,115.16,115.1,115.14,4370.0,93.6675,93.7001,93.6513,93.6838,4370.0
2016-03-18 14:05:00,115.14,115.23,115.14,115.15,11960.0,93.6838,93.757,93.6838,93.6919,11960.0
2016-03-18 14:10:00,115.16,115.18,115.12,115.14,8915.0,93.7001,93.7164,93.6675,93.6838,8915.0
2016-03-18 14:15:00,115.14,115.18,115.1,115.18,12185.0,93.6838,93.7164,93.6513,93.7164,12185.0
2016-03-18 14:20:00,115.19,115.2,115.11,115.11,22711.0,93.7245,93.7326,93.6594,93.6594,22711.0
2016-03-18 14:25:00,115.13,115.15,115.06,115.06,13101.0,93.6757,93.6919,93.6187,93.6187,13101.0
2016-03-18 14:30:00,115.07,115.11,115.03,115.11,17486.0,93.6269,93.6594,93.5943,93.6594,17486.0
2016-03-18 14:35:00,115.1,115.13,115.08,115.11,19993.0,93.6513,93.6757,93.635,93.6594,19993.0
2016-03-18 14:40:00,115.12,115.13,115.06,115.09,18638.0,93.6675,93.6757,93.6187,93.6431,18638.0
2016-03-18 14:45:00,115.08,115.1,115.0,115.09,17466.0,93.635,93.6513,93.5699,93.6431,17466.0
2016-03-18 14:50:00,115.1,115.12,115.06,115.06,11776.0,93.6513,93.6675,93.6187,93.6187,11776.0
2016-03-18 14:55:00,115.07,115.15,115.04,115.13,15113.0,93.6269,93.6919,93.6024,93.6757,15113.0
2016-03-18 15:00:00,115.15,115.2,115.1,115.15,19415.0,93.6919,93.7326,93.6513,93.6919,19415.0
2016-03-18 15:05:00,115.17,115.29,115.17,115.22,20291.0,93.7082,93.8059,93.7082,93.7489,20291.0
2016-03-18 15:10:00,115.24,115.28,115.22,115.26,18725.0,93.7652,93.7977,93.7489,93.7814,18725.0
2016-03-18 15:15:00,115.25,115.34,115.24,115.3,31910.0,93.7733,93.8465,93.7652,93.814,31910.0
2016-03-18 15:20:00,115.3,115.36,115.28,115.35,24382.0,93.814,93.8628,93.7977,93.8547,24382.0
2016-03-18 15:25:00,115.35,115.42,115.33,115.35,25514.0,93.8547,93.9116,93.8384,93.8547,25514.0
2016-03-18 15:30:00,115.32,115.42,115.27,115.39,37688.0,93.8303,93.9116,93.7896,93.8872,37688.0
2016-03-18 15:35:00,115.39,115.53,115.36,115.5,49755.0,93.8872,94.0011,93.8628,93.9767,49755.0
2016-03-18 15:40:00,115.52,115.67,115.48,115.63,44642.0,93.993,94.115,93.9605,94.0825,44642.0
2016-03-18 15:45:00,115.64,115.93,115.58,115.64,122641.0,94.0906,94.3266,94.0418,94.0906,122641.0
2016-03-18 15:50:00,115.64,115.65,115.53,115.58,70584.0,94.0906,94.0988,94.0011,94.0418,70584.0
2016-03-18 15:55:00,115.57,115.78,115.52,115.68,252364.0,94.0337,94.2045,93.993,94.1232,252364.0
2016-03-21 09:30:00,115.32,115.78,115.32,115.75,27257.0,93.8303,94.2045,93.8303,94.1801,27257.0
2016-03-21 09:35:00,115.76,115.8,115.59,115.71,18754.0,94.1883,94.2208,94.05,94.1476,18754.0
2016-03-21 09:40:00,115.78,115.84,115.65,115.81,14868.0,94.2045,94.2534,94.0988,94.229,14868.0
2016-03-21 09:45:00,115.81,115.83,115.7,115.72,9627.0,94.229,94.2452,94.1395,94.1557,9627.0
2016-03-21 09:50:00,115.74,115.75,115.4,115.4,16078.0,94.172,94.1801,93.8954,93.8954,16078.0
2016-03-21 09:55:00,115.4,115.59,115.4,115.56,11016.0,93.8954,94.05,93.8954,94.0255,11016.0
2016-03-21 10:00:00,115.56,115.56,115.47,115.54,8455.0,94.0255,94.0255,93.9523,94.0093,8455.0
2016-03-21 10:05:00,115.54,115.61,115.48,115.59,8800.0,94.0093,94.0662,93.9605,94.05,8800.0
2016-03-21 10:10:00,115.57,115.61,115.48,115.49,13460.0,94.0337,94.0662,93.9605,93.9686,13460.0
2016-03-21 10:15:00,115.49,115.71,115.49,115.71,11127.0,93.9686,94.1476,93.9686,94.1476,11127.0
2016-03-21 10:20:00,115.68,115.68,115.6,115.6,6000.0,94.1232,94.1232,94.0581,94.0581,6000.0
2016-03-21 10:25:00,115.65,115.66,115.55,115.57,9569.0,94.0988,94.1069,94.0174,94.0337,9569.0
2016-03-21 10:30:00,115.55,115.55,115.4,115.43,11310.0,94.0174,94.0174,93.8954,93.9198,11310.0
2016-03-21 10:35:00,115.44,115.57,115.44,115.49,8884.0,93.9279,94.0337,93.9279,93.9686,8884.0
2016-03-21 10:40:00,115.49,115.6,115.46,115.52,8235.0,93.9686,94.0581,93.9442,93.993,8235.0
2016-03-21 10:45:00,115.52,115.55,115.43,115.43,12727.0,93.993,94.0174,93.9198,93.9198,12727.0
2016-03-21 10:50:00,115.43,115.51,115.42,115.48,10776.0,93.9198,93.9849,93.9116,93.9605,10776.0
2016-03-21 10:55:00,115.49,115.49,115.39,115.44,21603.0,93.9686,93.9686,93.8872,93.9279,21603.0
2016-03-21 11:00:00,115.44,115.56,115.41,115.55,9697.0,93.9279,94.0255,93.9035,94.0174,9697.0
2016-03-21 11:05:00,115.54,115.61,115.51,115.61,6305.0,94.0093,94.0662,93.9849,94.0662,6305.0
2016-03-21 11:10:00,115.58,115.59,115.51,115.51,9406.0,94.0418,94.05,93.9849,93.9849,9406.0
2016-03-21 11:15:00,115.52,115.72,115.5,115.71,9195.0,93.993,94.1557,93.9767,94.1476,9195.0
2016-03-21 11:20:00,115.69,115.7,115.63,115.64,7131.0,94.1313,94.1395,94.0825,94.0906,7131.0
2016-03-21 11:25:00,115.64,115.83,115.64,115.75,12180.0,94.0906,94.2452,94.0906,94.1801,12180.0
2016-03-21 11:30:00,115.77,115.86,115.75,115.79,10897.0,94.1964,94.2696,94.1801,94.2127,10897.0
2016-03-21 11:35:00,115.78,115.78,115.7,115.72,7962.0,94.2045,94.2045,94.1395,94.1557,7962.0
2016-03-21 11:40:00,115.72,115.75,115.63,115.72,10823.0,94.1557,94.1801,94.0825,94.1557,10823.0
2016-03-21 11:45:00,115.72,115.72,115.62,115.7,8238.0,94.1557,94.1557,94.0744,94.1395,8238.0
2016-03-21 11:50:00,115.71,115.76,115.68,115.76,6387.0,94.1476,94.1883,94.1232,94.1883,6387.0
2016-03-21 11:55:00,115.76,115.76,115.59,115.6,7468.0,94.1883,94.1883,94.05,94.0581,7468.0
2016-03-21 12:00:00,115.6,115.62,115.54,115.6,6585.0,94.0581,94.0744,94.0093,94.0581,6585.0
2016-03-21 12:05:00,115.58,115.72,115.58,115.72,8049.0,94.0418,94.1557,94.0418,94.1557,8049.0
2016-03-21 12:10:00,115.72,115.77,115.69,115.71,6065.0,94.1557,94.1964,94.1313,94.1476,6065.0
2016-03-21 12:15:00,115.72,115.73,115.59,115.59,7172.0,94.1557,94.1639,94.05,94.05,7172.0
2016-03-21 12:20:00,115.6,115.66,115.58,115.66,7471.0,94.0581,94.1069,94.0418,94.1069,7471.0
2016-03-21 12:25:00,115.65,115.76,115.59,115.72,8928.0,94.0988,94.1883,94.05,94.1557,8928.0
2016-03-21 12:30:00,115.73,115.82,115.73,115.78,6227.0,94.1639,94.2371,94.1639,94.2045,6227.0
2016-03-21 12:35:00,115.79,115.86,115.79,115.86,8591.0,94.2127,94.2696,94.2127,94.2696,8591.0
2016-03-21 12:40:00,115.85,115.85,115.72,115.76,8116.0,94.2615,94.2615,94.1557,94.1883,8116.0
2016-03-21 12:45:00,115.77,115.79,115.71,115.71,11845.0,94.1964,94.2127,94.1476,94.1476,11845.0
2016-03-21 12:50:00,115.71,115.74,115.64,115.64,9261.0,94.1476,94.172,94.0906,94.0906,9261.0
2016-03-21 12:55:00,115.64,115.78,115.64,115.75,9343.0,94.0906,94.2045,94.0906,94.1801,9343.0
2016-03-21 13:00:00,115.75,115.84,115.74,115.84,6908.0,94.1801,94.2534,94.172,94.2534,6908.0
2016-03-21 13:05:00,115.84,115.86,115.78,115.8,9835.0,94.2534,94.2696,94.2045,94.2208,9835.0
2016-03-21 13:10:00,115.8,115.91,115.8,115.84,5031.0,94.2208,94.3103,94.2208,94.2534,5031.0
2016-03-21 13:15:00,115.83,116.0,115.8,116.0,6312.0,94.2452,94.3836,94.2208,94.3836,6312.0
2016-03-21 13:20:00,115.97,116.06,115.94,116.06,7685.0,94.3591,94.4324,94.3347,94.4324,7685.0
2016-03-21 13:25:00,116.03,116.18,116.03,116.17,11090.0,94.408,94.53,94.408,94.5219,11090.0
2016-03-21 13:30:00,116.17,116.18,116.06,116.09,10742.0,94.5219,94.53,94.4324,94.4568,10742.0
2016-03-21 13:35:00,116.08,116.17,116.08,116.17,10162.0,94.4486,94.5219,94.4486,94.5219,10162.0
2016-03-21 13:40:00,116.15,116.19,116.13,116.16,6355.0,94.5056,94.5381,94.4893,94.5137,6355.0
2016-03-21 13:45:00,116.16,116.21,116.09,116.09,14731.0,94.5137,94.5544,94.4568,94.4568,14731.0
2016-03-21 13:50:00,116.08,116.18,116.06,116.15,10080.0,94.4486,94.53,94.4324,94.5056,10080.0
2016-03-21 13:55:00,116.15,116.24,116.15,116.18,8229.0,94.5056,94.5788,94.5056,94.53,8229.0
2016-03-21 14:00:00,116.17,116.2,116.14,116.14,5514.0,94.5219,94.5463,94.4975,94.4975,5514.0
2016-03-21 14:05:00,116.13,116.18,116.11,116.14,9215.0,94.4893,94.53,94.4731,94.4975,9215.0
2016-03-21 14:10:00,116.12,116.26,116.12,116.21,10897.0,94.4812,94.5951,94.4812,94.5544,10897.0
2016-03-21 14:15:00,116.21,116.29,116.21,116.22,9925.0,94.5544,94.6195,94.5544,94.5626,9925.0
2016-03-21 14:20:00,116.22,116.31,116.21,116.31,13993.0,94.5626,94.6358,94.5544,94.6358,13993.0
2016-03-21 14:25:00,116.3,116.3,116.19,116.28,12434.0,94.6276,94.6276,94.5381,94.6114,12434.0
2016-03-21 14:30:00,116.28,116.29,116.2,116.22,12561.0,94.6114,94.6195,94.5463,94.5626,12561.0
2016-03-21 14:35:00,116.21,116.3,116.17,116.29,11464.0,94.5544,94.6276,94.5219,94.6195,11464.0
2016-03-21 14:40:00,116.29,116.32,116.21,116.25,11167.0,94.6195,94.6439,94.5544,94.587,11167.0
2016-03-21 14:45:00,116.24,116.25,116.16,116.21,10625.0,94.5788,94.587,94.5137,94.5544,10625.0
2016-03-21 14:50:00,116.21,116.29,116.21,116.27,9857.0,94.5544,94.6195,94.5544,94.6032,9857.0
2016-03-21 14:55:00,116.29,116.31,116.25,116.25,10970.0,94.6195,94.6358,94.587,94.587,10970.0
2016-03-21 15:00:00,116.25,116.25,116.2,116.24,10169.0,94.587,94.587,94.5463,94.5788,10169.0
2016-03-21 15:05:00,116.23,116.24,116.17,116.24,11468.0,94.5707,94.5788,94.5219,94.5788,11468.0
2016-03-21 15:10:00,116.22,116.23,116.11,116.14,15135.0,94.5626,94.5707,94.4731,94.4975,15135.0
2016-03-21 15:15:00,116.14,116.14,116.08,116.09,15270.0,94.4975,94.4975,94.4486,94.4568,15270.0
2016-03-21 15:20:00,116.09,116.13,116.04,116.04,13675.0,94.4568,94.4893,94.4161,94.4161,13675.0
2016-03-21 15:25:00,116.05,116.18,116.03,116.11,19415.0,94.4242,94.53,94.408,94.4731,19415.0
2016-03-21 15:30:00,116.1,116.1,115.94,115.97,26532.0,94.4649,94.4649,94.3347,94.3591,26532.0
2016-03-21 15:35:00,115.98,116.0,115.93,115.94,20200.0,94.3673,94.3836,94.3266,94.3347,20200.0
2016-03-21 15:40:00,115.96,115.98,115.91,115.92,15838.0,94.351,94.3673,94.3103,94.3185,15838.0
2016-03-21 15:45:00,115.92,115.99,115.89,115.95,22530.0,94.3185,94.3754,94.294,94.3429,22530.0
2016-03-21 15:50:00,115.96,116.02,115.92,115.94,19949.0,94.351,94.3998,94.3185,94.3347,19949.0
2016-03-21 15:55:00,115.93,116.05,115.93,115.99,40994.0,94.3266,94.4242,94.3266,94.3754,40994.0
2016-03-22 09:30:00,115.99,116.14,115.54,116.02,49789.0,94.3754,94.4975,94.0093,94.3998,49789.0
2016-03-22 09:35:00,115.98,116.39,115.97,116.29,39918.0,94.3673,94.7009,94.3591,94.6195,39918.0
2016-03-22 09:40:00,116.29,116.44,116.01,116.27,48106.0,94.6195,94.7416,94.3917,94.6032,48106.0
2016-03-22 09:45:00,116.24,116.24,115.94,116.01,15474.0,94.5788,94.5788,94.3347,94.3917,15474.0
2016-03-22 09:50:00,116.01,116.09,115.78,115.87,23697.0,94.3917,94.4568,94.2045,94.2778,23697.0
2016-03-22 09:55:00,115.88,115.93,115.71,115.87,13809.0,94.2859,94.3266,94.1476,94.2778,13809.0
2016-03-22 10:00:00,115.87,116.04,115.87,116.0,8322.0,94.2778,94.4161,94.2778,94.3836,8322.0
2016-03-22 10:05:00,115.99,116.18,115.99,116.13,12586.0,94.3754,94.53,94.3754,94.4893,12586.0
2016-03-22 10:10:00,116.13,116.21,116.08,116.17,7491.0,94.4893,94.5544,94.4486,94.5219,7491.0
2016-03-22 10:15:00,116.19,116.22,116.11,116.2,15573.0,94.5381,94.5626,94.4731,94.5463,15573.0
2016-03-22 10:20:00,116.22,116.26,116.15,116.22,15082.0,94.5626,94.5951,94.5056,94.5626,15082.0
2016-03-22 10:25:00,116.22,116.45,116.2,116.41,13888.0,94.5626,94.7497,94.5463,94.7171,13888.0
2016-03-22 10:30:00,116.43,116.47,116.36,116.43,15300.0,94.7334,94.766,94.6765,94.7334,15300.0
2016-03-22 10:35:00,116.45,116.5,116.39,116.39,29477.0,94.7497,94.7904,94.7009,94.7009,29477.0
2016-03-22 10:40:00,116.4,116.41,116.32,116.36,11886.0,94.709,94.7171,94.6439,94.6765,11886.0
2016-03-22 10:45:00,116.36,116.39,116.34,116.39,6212.0,94.6765,94.7009,94.6602,94.7009,6212.0
2016-03-22 10:50:00,116.38,116.42,116.36,116.36,5086.0,94.6927,94.7253,94.6765,94.6765,5086.0
2016-03-22 10:55:00,116.37,116.43,116.31,116.4,14484.0,94.6846,94.7334,94.6358,94.709,14484.0
2016-03-22 11:00:00,116.39,116.41,116.35,116.4,31334.0,94.7009,94.7171,94.6683,94.709,31334.0
2016-03-22 11:05:00,116.39,116.47,116.35,116.47,25364.0,94.7009,94.766,94.6683,94.766,25364.0
2016-03-22 11:10:00,116.48,116.51,116.43,116.51,11521.0,94.7741,94.7985,94.7334,94.7985,11521.0
2016-03-22 11:15:00,116.51,116.59,116.5,116.57,14265.0,94.7985,94.8636,94.7904,94.8473,14265.0
2016-03-22 11:20:00,116.59,116.59,116.42,116.43,9446.0,94.8636,94.8636,94.7253,94.7334,9446.0
2016-03-22 11:25:00,116.42,116.48,116.41,116.44,17683.0,94.7253,94.7741,94.7171,94.7416,17683.0
2016-03-22 11:30:00,116.46,116.46,116.38,116.39,6781.0,94.7578,94.7578,94.6927,94.7009,6781.0
2016-03-22 11:35:00,116.38,116.41,116.35,116.4,15852.0,94.6927,94.7171,94.6683,94.709,15852.0
2016-03-22 11:40:00,116.39,116.46,116.37,116.44,15230.0,94.7009,94.7578,94.6846,94.7416,15230.0
2016-03-22 11:45:00,116.41,116.41,116.31,116.32,5163.0,94.7171,94.7171,94.6358,94.6439,5163.0
2016-03-22 11:50:00,116.33,116.35,116.27,116.27,6319.0,94.6521,94.6683,94.6032,94.6032,6319.0
2016-03-22 11:55:00,116.27,116.34,116.26,116.33,5539.0,94.6032,94.6602,94.5951,94.6521,5539.0
2016-03-22 12:00:00,116.32,116.37,116.29,116.32,14448.0,94.6439,94.6846,94.6195,94.6439,14448.0
2016-03-22 12:05:00,116.32,116.48,116.32,116.46,6249.0,94.6439,94.7741,94.6439,94.7578,6249.0
2016-03-22 12:10:00,116.47,116.47,116.42,116.45,3611.0,94.766,94.766,94.7253,94.7497,3611.0
2016-03-22 12:15:00,116.44,116.49,116.37,116.39,8215.0,94.7416,94.7822,94.6846,94.7009,8215.0
2016-03-22 12:20:00,116.4,116.43,116.37,116.4,8942.0,94.709,94.7334,94.6846,94.709,8942.0
2016-03-22 12:25:00,116.38,116.49,116.34,116.47,10141.0,94.6927,94.7822,94.6602,94.766,10141.0
2016-03-22 12:30:00,116.47,116.6,116.47,116.59,7657.0,94.766,94.8717,94.766,94.8636,7657.0
2016-03-22 12:35:00,116.58,116.59,116.56,116.56,3657.0,94.8555,94.8636,94.8392,94.8392,3657.0
2016-03-22 12:40:00,116.58,116.67,116.56,116.65,7139.0,94.8555,94.9287,94.8392,94.9124,7139.0
2016-03-22 12:45:00,116.65,116.65,116.6,116.63,3600.0,94.9124,94.9124,94.8717,94.8962,3600.0
2016-03-22 12:50:00,116.64,116.69,116.59,116.65,5234.0,94.9043,94.945,94.8636,94.9124,5234.0
2016-03-22 12:55:00,116.66,116.78,116.66,116.75,9497.0,94.9206,95.0182,94.9206,94.9938,9497.0
2016-03-22 13:00:00,116.76,116.77,116.71,116.76,4842.0,95.0019,95.0101,94.9612,95.0019,4842.0
2016-03-22 13:05:00,116.77,116.77,116.7,116.7,4566.0,95.0101,95.0101,94.9531,94.9531,4566.0
2016-03-22 13:10:00,116.68,116.71,116.65,116.67,7536.0,94.9368,94.9612,94.9124,94.9287,7536.0
2016-03-22 13:15:00,116.67,116.74,116.67,116.71,2437.0,94.9287,94.9857,94.9287,94.9612,2437.0
2016-03-22 13:20:00,116.73,116.77,116.71,116.75,7078.0,94.9775,95.0101,94.9612,94.9938,7078.0
2016-03-22 13:25:00,116.74,116.75,116.67,116.72,10541.0,94.9857,94.9938,94.9287,94.9694,10541.0
2016-03-22 13:30:00,116.76,116.76,116.64,116.65,6329.0,95.0019,95.0019,94.9043,94.9124,6329.0
2016-03-22 13:35:00,116.67,116.73,116.65,116.69,11802.0,94.9287,94.9775,94.9124,94.945,11802.0
2016-03-22 13:40:00,116.67,116.67,116.54,116.55,9810.0,94.9287,94.9287,94.8229,94.8311,9810.0
2016-03-22 13:45:00,116.53,116.57,116.53,116.56,6002.0,94.8148,94.8473,94.8148,94.8392,6002.0
2016-03-22 13:50:00,116.53,116.54,116.5,116.5,6369.0,94.8148,94.8229,94.7904,94.7904,6369.0
2016-03-22 13:55:00,116.52,116.62,116.51,116.53,14785.0,94.8066,94.888,94.7985,94.8148,14785.0
2016-03-22 14:00:00,116.54,116.6,116.51,116.59,11943.0,94.8229,94.8717,94.7985,94.8636,11943.0
2016-03-22 14:05:00,116.59,116.66,116.56,116.64,13865.0,94.8636,94.9206,94.8392,94.9043,13865.0
2016-03-22 14:10:00,116.63,116.7,116.63,116.64,8737.0,94.8962,94.9531,94.8962,94.9043,8737.0
2016-03-22 14:15:00,116.62,116.63,116.5,116.51,11107.0,94.888,94.8962,94.7904,94.7985,11107.0
2016-03-22 14:20:00,116.53,116.55,116.43,116.45,6821.0,94.8148,94.8311,94.7334,94.7497,6821.0
2016-03-22 14:25:00,116.43,116.47,116.37,116.4,16308.0,94.7334,94.766,94.6846,94.709,16308.0
2016-03-22 14:30:00,116.39,116.46,116.38,116.41,10619.0,94.7009,94.7578,94.6927,94.7171,10619.0
2016-03-22 14:35:00,116.42,116.42,116.36,116.38,6905.0,94.7253,94.7253,94.6765,94.6927,6905.0
2016-03-22 14:40:00,116.39,116.45,116.37,116.39,9045.0,94.7009,94.7497,94.6846,94.7009,9045.0
2016-03-22 14:45:00,116.39,116.42,116.36,116.42,10876.0,94.7009,94.7253,94.6765,94.7253,10876.0
2016-03-22 14:50:00,116.43,116.43,116.33,116.34,10380.0,94.7334,94.7334,94.6521,94.6602,10380.0
2016-03-22 14:55:00,116.34,116.35,116.22,116.23,13085.0,94.6602,94.6683,94.5626,94.5707,13085.0
2016-03-22 15:00:00,116.22,116.23,116.13,116.14,14677.0,94.5626,94.5707,94.4893,94.4975,14677.0
2016-03-22 15:05:00,116.13,116.14,116.01,116.06,18776.0,94.4893,94.4975,94.3917,94.4324,18776.0
2016-03-22 15:10:00,116.07,116.07,115.95,115.96,15898.0,94.4405,94.4405,94.3429,94.351,15898.0
2016-03-22 15:15:00,115.97,115.97,115.87,115.88,17793.0,94.3591,94.3591,94.2778,94.2859,17793.0
2016-03-22 15:20:00,115.89,115.91,115.85,115.88,19023.0,94.294,94.3103,94.2615,94.2859,19023.0
2016-03-22 15:25:00,115.89,115.92,115.85,115.91,18659.0,94.294,94.3185,94.2615,94.3103,18659.0
2016-03-22 15:30:00,115.91,115.97,115.88,115.97,17436.0,94.3103,94.3591,94.2859,94.3591,17436.0
2016-03-22 15:35:00,115.97,116.05,115.96,116.02,36149.0,94.3591,94.4242,94.351,94.3998,36149.0
2016-03-22 15:40:00,116.02,116.05,115.98,115.99,21508.0,94.3998,94.4242,94.3673,94.3754,21508.0
2016-03-22 15:45:00,115.98,116.04,115.91,116.02,47537.0,94.3673,94.4161,94.3103,94.3998,47537.0
2016-03-22 15:50:00,116.01,116.08,115.97,116.01,26915.0,94.3917,94.4486,94.3591,94.3917,26915.0
2016-03-22 15:55:00,116.02,116.08,115.98,116.03,48907.0,94.3998,94.4486,94.3673,94.408,48907.0
2016-03-23 09:30:00,116.16,116.46,115.82,115.86,44784.0,94.5137,94.7578,94.2371,94.2696,44784.0
2016-03-23 09:35:00,115.83,115.83,115.23,115.29,47453.0,94.2452,94.2452,93.757,93.8059,47453.0
2016-03-23 09:40:00,115.32,115.36,115.05,115.27,30766.0,93.8303,93.8628,93.6106,93.7896,30766.0
2016-03-23 09:45:00,115.24,115.53,115.23,115.53,17900.0,93.7652,94.0011,93.757,94.0011,17900.0
2016-03-23 09:50:00,115.53,115.81,115.52,115.77,16273.0,94.0011,94.229,93.993,94.1964,16273.0
2016-03-23 09:55:00,115.8,116.02,115.8,116.02,12902.0,94.2208,94.3998,94.2208,94.3998,12902.0
2016-03-23 10:00:00,116.03,116.27,116.01,116.27,19695.0,94.408,94.6032,94.3917,94.6032,19695.0
2016-03-23 10:05:00,116.27,116.31,116.21,116.29,17574.0,94.6032,94.6358,94.5544,94.6195,17574.0
2016-03-23 10:10:00,116.33,116.4,116.29,116.3,8253.0,94.6521,94.709,94.6195,94.6276,8253.0
2016-03-23 10:15:00,116.28,116.28,116.09,116.11,6952.0,94.6114,94.6114,94.4568,94.4731,6952.0
2016-03-23 10:20:00,116.1,116.16,115.94,115.94,23000.0,94.4649,94.5137,94.3347,94.3347,23000.0
2016-03-23 10:25:00,115.97,115.99,115.79,115.98,21762.0,94.3591,94.3754,94.2127,94.3673,21762.0
2016-03-23 10:30:00,115.95,116.1,115.78,116.06,22271.0,94.3429,94.4649,94.2045,94.4324,22271.0
2016-03-23 10:35:00,116.05,116.07,115.9,115.92,5942.0,94.4242,94.4405,94.3022,94.3185,5942.0
2016-03-23 10:40:00,115.93,115.93,115.69,115.78,38443.0,94.3266,94.3266,94.1313,94.2045,38443.0
2016-03-23 10:45:00,115.76,115.93,115.75,115.88,24460.0,94.1883,94.3266,94.1801,94.2859,24460.0
2016-03-23 10:50:00,115.87,115.9,115.81,115.84,12647.0,94.2778,94.3022,94.229,94.2534,12647.0
2016-03-23 10:55:00,115.87,115.92,115.79,115.87,20968.0,94.2778,94.3185,94.2127,94.2778,20968.0
2016-03-23 11:00:00,115.84,115.95,115.8,115.9,24755.0,94.2534,94.3429,94.2208,94.3022,24755.0
2016-03-23 11:05:00,115.91,116.25,115.89,116.16,17042.0,94.3103,94.587,94.294,94.5137,17042.0
2016-03-23 11:10:00,116.21,116.21,115.98,116.01,29427.0,94.5544,94.5544,94.3673,94.3917,29427.0
2016-03-23 11:15:00,116.01,116.03,115.84,115.84,10979.0,94.3917,94.408,94.2534,94.2534,10979.0
2016-03-23 11:20:00,115.88,115.95,115.87,115.95,7986.0,94.2859,94.3429,94.2778,94.3429,7986.0
2016-03-23 11:25:00,115.91,115.99,115.9,115.93,4903.0,94.3103,94.3754,94.3022,94.3266,4903.0
2016-03-23 11:30:00,115.91,115.96,115.86,115.88,4931.0,94.3103,94.351,94.2696,94.2859,4931.0
2016-03-23 11:35:00,115.86,115.94,115.77,115.77,5321.0,94.2696,94.3347,94.1964,94.1964,5321.0
2016-03-23 11:40:00,115.82,115.9,115.78,115.85,6400.0,94.2371,94.3022,94.2045,94.2615,6400.0
2016-03-23 11:45:00,115.83,115.85,115.6,115.6,4197.0,94.2452,94.2615,94.0581,94.0581,4197.0
2016-03-23 11:50:00,115.66,115.66,115.55,115.62,5643.0,94.1069,94.1069,94.0174,94.0744,5643.0
2016-03-23 11:55:00,115.64,115.67,115.59,115.63,11436.0,94.0906,94.115,94.05,94.0825,11436.0
2016-03-23 12:00:00,115.64,115.65,115.58,115.6,22495.0,94.0906,94.0988,94.0418,94.0581,22495.0
2016-03-23 12:05:00,115.63,115.67,115.61,115.63,11132.0,94.0825,94.115,94.0662,94.0825,11132.0
2016-03-23 12:10:00,115.66,115.73,115.66,115.7,3546.0,94.1069,94.1639,94.1069,94.1395,3546.0
2016-03-23 12:15:00,115.7,115.72,115.62,115.67,13383.0,94.1395,94.1557,94.0744,94.115,13383.0
2016-03-23 12:20:00,115.66,115.69,115.63,115.68,11220.0,94.1069,94.1313,94.0825,94.1232,11220.0
2016-03-23 12:25:00,115.72,115.81,115.7,115.81,6100.0,94.1557,94.229,94.1395,94.229,6100.0
2016-03-23 12:30:00,115.82,115.84,115.78,115.79,5245.0,94.2371,94.2534,94.2045,94.2127,5245.0
2016-03-23 12:35:00,115.76,115.83,115.74,115.81,3200.0,94.1883,94.2452,94.172,94.229,3200.0
2016-03-23 12:40:00,115.83,115.89,115.79,115.88,5261.0,94.2452,94.294,94.2127,94.2859,5261.0
2016-03-23 12:45:00,115.84,115.91,115.8,115.82,7802.0,94.2534,94.3103,94.2208,94.2371,7802.0
2016-03-23 12:50:00,115.83,115.85,115.77,115.84,7753.0,94.2452,94.2615,94.1964,94.2534,7753.0
2016-03-23 12:55:00,115.84,115.84,115.74,115.79,13755.0,94.2534,94.2534,94.172,94.2127,13755.0
2016-03-23 13:00:00,115.77,115.79,115.72,115.77,7445.0,94.1964,94.2127,94.1557,94.1964,7445.0
2016-03-23 13:05:00,115.76,115.83,115.73,115.83,5006.0,94.1883,94.2452,94.1639,94.2452,5006.0
2016-03-23 13:10:00,115.83,115.85,115.77,115.81,9856.0,94.2452,94.2615,94.1964,94.229,9856.0
2016-03-23 13:15:00,115.82,115.91,115.81,115.85,3132.0,94.2371,94.3103,94.229,94.2615,3132.0
2016-03-23 13:20:00,115.85,115.91,115.82,115.88,5277.0,94.2615,94.3103,94.2371,94.2859,5277.0
2016-03-23 13:25:00,115.9,115.93,115.86,115.88,8248.0,94.3022,94.3266,94.2696,94.2859,8248.0
2016-03-23 13:30:00,115.87,115.91,115.84,115.87,5572.0,94.2778,94.3103,94.2534,94.2778,5572.0
2016-03-23 13:35:00,115.87,115.92,115.86,115.89,4256.0,94.2778,94.3185,94.2696,94.294,4256.0
2016-03-23 13:40:00,115.9,115.91,115.87,115.89,4029.0,94.3022,94.3103,94.2778,94.294,4029.0
2016-03-23 13:45:00,115.87,115.92,115.86,115.87,6122.0,94.2778,94.3185,94.2696,94.2778,6122.0
2016-03-23 13:50:00,115.84,115.89,115.82,115.84,6802.0,94.2534,94.294,94.2371,94.2534,6802.0
2016-03-23 13:55:00,115.82,115.93,115.82,115.89,11494.0,94.2371,94.3266,94.2371,94.294,11494.0
2016-03-23 14:00:00,115.89,116.03,115.89,115.98,4549.0,94.294,94.408,94.294,94.3673,4549.0
2016-03-23 14:05:00,115.98,115.98,115.89,115.93,6384.0,94.3673,94.3673,94.294,94.3266,6384.0
2016-03-23 14:10:00,115.88,115.95,115.87,115.91,18972.0,94.2859,94.3429,94.2778,94.3103,18972.0
2016-03-23 14:15:00,115.92,116.02,115.92,116.0,8999.0,94.3185,94.3998,94.3185,94.3836,8999.0
2016-03-23 14:20:00,115.98,116.02,115.9,115.9,4507.0,94.3673,94.3998,94.3022,94.3022,4507.0
2016-03-23 14:25:00,115.9,115.96,115.78,115.81,13004.0,94.3022,94.351,94.2045,94.229,13004.0
2016-03-23 14:30:00,115.83,115.91,115.82,115.85,7650.0,94.2452,94.3103,94.2371,94.2615,7650.0
2016-03-23 14:35:00,115.87,115.91,115.81,115.83,9714.0,94.2778,94.3103,94.229,94.2452,9714.0
2016-03-23 14:40:00,115.83,115.88,115.78,115.88,3638.0,94.2452,94.2859,94.2045,94.2859,3638.0
2016-03-23 14:45:00,115.85,115.85,115.64,115.67,6850.0,94.2615,94.2615,94.0906,94.115,6850.0
2016-03-23 14:50:00,115.67,115.68,115.54,115.56,7474.0,94.115,94.1232,94.0093,94.0255,7474.0
2016-03-23 14:55:00,115.56,115.62,115.53,115.62,9226.0,94.0255,94.0744,94.0011,94.0744,9226.0
2016-03-23 15:00:00,115.62,115.76,115.61,115.76,19591.0,94.0744,94.1883,94.0662,94.1883,19591.0
2016-03-23 15:05:00,115.76,115.82,115.74,115.79,9969.0,94.1883,94.2371,94.172,94.2127,9969.0
2016-03-23 15:10:00,115.79,115.89,115.78,115.88,8519.0,94.2127,94.294,94.2045,94.2859,8519.0
2016-03-23 15:15:00,115.87,115.88,115.82,115.85,35410.0,94.2778,94.2859,94.2371,94.2615,35410.0
2016-03-23 15:20:00,115.84,115.85,115.82,115.83,9465.0,94.2534,94.2615,94.2371,94.2452,9465.0
2016-03-23 15:25:00,115.83,115.91,115.82,115.86,10092.0,94.2452,94.3103,94.2371,94.2696,10092.0
2016-03-23 15:30:00,115.87,115.91,115.8,115.89,17167.0,94.2778,94.3103,94.2208,94.294,17167.0
2016-03-23 15:35:00,115.88,115.95,115.86,115.87,16783.0,94.2859,94.3429,94.2696,94.2778,16783.0
2016-03-23 15:40:00,115.85,115.9,115.8,115.8,21316.0,94.2615,94.3022,94.2208,94.2208,21316.0
2016-03-23 15:45:00,115.79,115.96,115.74,115.93,33802.0,94.2127,94.351,94.172,94.3266,33802.0
2016-03-23 15:50:00,115.92,115.92,115.81,115.84,33876.0,94.3185,94.3185,94.229,94.2534,33876.0
2016-03-23 15:55:00,115.85,115.98,115.81,115.87,92712.0,94.2615,94.3673,94.229,94.2778,92712.0
2016-03-24 09:30:00,115.64,115.92,115.05,115.47,38337.0,94.0906,94.3185,93.6106,93.9523,38337.0
2016-03-24 09:35:00,115.36,115.58,115.26,115.55,21814.0,93.8628,94.0418,93.7814,94.0174,21814.0
2016-03-24 09:40:00,115.55,115.6,115.33,115.51,31373.0,94.0174,94.0581,93.8384,93.9849,31373.0
2016-03-24 09:45:00,115.53,115.63,115.38,115.51,26347.0,94.0011,94.0825,93.8791,93.9849,26347.0
2016-03-24 09:50:00,115.51,115.57,115.42,115.49,9321.0,93.9849,94.0337,93.9116,93.9686,9321.0
2016-03-24 09:55:00,115.45,115.5,115.38,115.42,36048.0,93.936,93.9767,93.8791,93.9116,36048.0
2016-03-24 10:00:00,115.44,115.44,115.25,115.43,15960.0,93.9279,93.9279,93.7733,93.9198,15960.0
2016-03-24 10:05:00,115.44,115.56,115.36,115.45,32690.0,93.9279,94.0255,93.8628,93.936,32690.0
2016-03-24 10:10:00,115.45,115.57,115.43,115.48,7857.0,93.936,94.0337,93.9198,93.9605,7857.0
2016-03-24 10:15:00,115.49,115.63,115.49,115.6,10134.0,93.9686,94.0825,93.9686,94.0581,10134.0
2016-03-24 10:20:00,115.55,115.61,115.53,115.58,9732.0,94.0174,94.0662,94.0011,94.0418,9732.0
2016-03-24 10:25:00,115.56,115.59,115.47,115.51,8925.0,94.0255,94.05,93.9523,93.9849,8925.0
2016-03-24 10:30:00,115.5,115.55,115.48,115.48,12354.0,93.9767,94.0174,93.9605,93.9605,12354.0
2016-03-24 10:35:00,115.49,115.53,115.46,115.49,8878.0,93.9686,94.0011,93.9442,93.9686,8878.0
2016-03-24 10:40:00,115.47,115.61,115.46,115.58,20569.0,93.9523,94.0662,93.9442,94.0418,20569.0
2016-03-24 10:45:00,115.58,115.77,115.58,115.76,15688.0,94.0418,94.1964,94.0418,94.1883,15688.0
2016-03-24 10:50:00,115.73,115.82,115.68,115.72,12651.0,94.1639,94.2371,94.1232,94.1557,12651.0
2016-03-24 10:55:00,115.7,115.8,115.68,115.78,18434.0,94.1395,94.2208,94.1232,94.2045,18434.0
2016-03-24 11:00:00,115.77,115.82,115.66,115.66,19027.0,94.1964,94.2371,94.1069,94.1069,19027.0
2016-03-24 11:05:00,115.67,115.67,115.53,115.55,13534.0,94.115,94.115,94.0011,94.0174,13534.0
2016-03-24 11:10:00,115.53,115.54,115.4,115.45,10348.0,94.0011,94.0093,93.8954,93.936,10348.0
2016-03-24 11:15:00,115.45,115.54,115.45,115.47,14933.0,93.936,94.0093,93.936,93.9523,14933.0
2016-03-24 11:20:00,115.44,115.49,115.44,115.47,10843.0,93.9279,93.9686,93.9279,93.9523,10843.0
2016-03-24 11:25:00,115.47,115.54,115.4,115.42,13251.0,93.9523,94.0093,93.8954,93.9116,13251.0
2016-03-24 11:30:00,115.42,115.52,115.41,115.47,9026.0,93.9116,93.993,93.9035,93.9523,9026.0
2016-03-24 11:35:00,115.47,115.55,115.45,115.55,8590.0,93.9523,94.0174,93.936,94.0174,8590.0
2016-03-24 11:40:00,115.53,115.6,115.53,115.59,7278.0,94.0011,94.0581,94.0011,94.05,7278.0
2016-03-24 11:45:00,115.57,115.61,115.45,115.45,33379.0,94.0337,94.0662,93.936,93.936,33379.0
2016-03-24 11:50:00,115.45,115.45,115.25,115.28,15440.0,93.936,93.936,93.7733,93.7977,15440.0
2016-03-24 11:55:00,115.26,115.37,115.24,115.37,11614.0,93.7814,93.871,93.7652,93.871,11614.0
2016-03-24 12:00:00,115.34,115.38,115.34,115.36,5249.0,93.8465,93.8791,93.8465,93.8628,5249.0
2016-03-24 12:05:00,115.35,115.47,115.35,115.44,6260.0,93.8547,93.9523,93.8547,93.9279,6260.0
2016-03-24 12:10:00,115.45,115.49,115.39,115.45,8359.0,93.936,93.9686,93.8872,93.936,8359.0
2016-03-24 12:15:00,115.43,115.45,115.31,115.31,8228.0,93.9198,93.936,93.8221,93.8221,8228.0
2016-03-24 12:20:00,115.29,115.3,115.24,115.26,7068.0,93.8059,93.814,93.7652,93.7814,7068.0
2016-03-24 12:25:00,115.26,115.26,115.13,115.15,5615.0,93.7814,93.7814,93.6757,93.6919,5615.0
2016-03-24 12:30:00,115.17,115.25,115.12,115.13,5687.0,93.7082,93.7733,93.6675,93.6757,5687.0
2016-03-24 12:35:00,115.12,115.12,114.92,114.92,17158.0,93.6675,93.6675,93.5048,93.5048,17158.0
2016-03-24 12:40:00,114.93,114.96,114.77,114.77,8456.0,93.5129,93.5374,93.3828,93.3828,8456.0
2016-03-24 12:45:00,114.78,114.79,114.71,114.72,13582.0,93.3909,93.399,93.3339,93.3421,13582.0
2016-03-24 12:50:00,114.72,114.79,114.69,114.69,11594.0,93.3421,93.399,93.3177,93.3177,11594.0
2016-03-24 12:55:00,114.68,114.74,114.67,114.71,11058.0,93.3095,93.3583,93.3014,93.3339,11058.0
2016-03-24 13:00:00,114.71,114.78,114.71,114.77,11883.0,93.3339,93.3909,93.3339,93.3828,11883.0
2016-03-24 13:05:00,114.76,114.85,114.76,114.85,2825.0,93.3746,93.4479,93.3746,93.4479,2825.0
2016-03-24 13:10:00,114.84,114.92,114.83,114.85,12835.0,93.4397,93.5048,93.4316,93.4479,12835.0
2016-03-24 13:15:00,114.84,114.9,114.83,114.89,2820.0,93.4397,93.4885,93.4316,93.4804,2820.0
2016-03-24 13:20:00,114.88,114.96,114.84,114.96,7689.0,93.4723,93.5374,93.4397,93.5374,7689.0
2016-03-24 13:25:00,114.97,115.0,114.94,114.98,5835.0,93.5455,93.5699,93.5211,93.5536,5835.0
2016-03-24 13:30:00,114.97,115.01,114.92,114.99,7136.0,93.5455,93.578,93.5048,93.5618,7136.0
2016-03-24 13:35:00,114.99,115.05,114.98,115.04,7090.0,93.5618,93.6106,93.5536,93.6024,7090.0
2016-03-24 13:40:00,115.03,115.08,114.99,115.0,7075.0,93.5943,93.635,93.5618,93.5699,7075.0
2016-03-24 13:45:00,115.0,115.04,115.0,115.03,2400.0,93.5699,93.6024,93.5699,93.5943,2400.0
2016-03-24 13:50:00,115.03,115.13,115.02,115.02,8625.0,93.5943,93.6757,93.5862,93.5862,8625.0
2016-03-24 13:55:00,115.02,115.08,115.02,115.03,7507.0,93.5862,93.635,93.5862,93.5943,7507.0
2016-03-24 14:00:00,115.05,115.07,114.98,115.01,9740.0,93.6106,93.6269,93.5536,93.578,9740.0
2016-03-24 14:05:00,115.02,115.05,114.99,115.01,6943.0,93.5862,93.6106,93.5618,93.578,6943.0
2016-03-24 14:10:00,114.98,115.0,114.91,114.94,7162.0,93.5536,93.5699,93.4967,93.5211,7162.0
2016-03-24 14:15:00,114.94,114.96,114.88,114.92,10811.0,93.5211,93.5374,93.4723,93.5048,10811.0
2016-03-24 14:20:00,114.91,115.04,114.91,114.94,12703.0,93.4967,93.6024,93.4967,93.5211,12703.0
2016-03-24 14:25:00,114.94,115.08,114.92,115.01,12847.0,93.5211,93.635,93.5048,93.578,12847.0
2016-03-24 14:30:00,115.02,115.06,114.98,115.01,14204.0,93.5862,93.6187,93.5536,93.578,14204.0
2016-03-24 14:35:00,115.01,115.13,114.98,115.11,25414.0,93.578,93.6757,93.5536,93.6594,25414.0
2016-03-24 14:40:00,115.09,115.27,115.09,115.25,13730.0,93.6431,93.7896,93.6431,93.7733,13730.0
2016-03-24 14:45:00,115.26,115.31,115.15,115.18,21952.0,93.7814,93.8221,93.6919,93.7164,21952.0
2016-03-24 14:50:00,115.19,115.22,115.09,115.1,12024.0,93.7245,93.7489,93.6431,93.6513,12024.0
2016-03-24 14:55:00,115.1,115.16,115.1,115.11,19676.0,93.6513,93.7001,93.6513,93.6594,19676.0
2016-03-24 15:00:00,115.13,115.14,115.03,115.08,16568.0,93.6757,93.6838,93.5943,93.635,16568.0
2016-03-24 15:05:00,115.08,115.11,115.03,115.03,10009.0,93.635,93.6594,93.5943,93.5943,10009.0
2016-03-24 15:10:00,115.05,115.24,115.05,115.24,10291.0,93.6106,93.7652,93.6106,93.7652,10291.0
2016-03-24 15:15:00,115.25,115.3,115.16,115.16,12839.0,93.7733,93.814,93.7001,93.7001,12839.0
2016-03-24 15:20:00,115.18,115.19,115.08,115.13,16104.0,93.7164,93.7245,93.635,93.6757,16104.0
2016-03-24 15:25:00,115.14,115.28,115.09,115.28,15538.0,93.6838,93.7977,93.6431,93.7977,15538.0
2016-03-24 15:30:00,115.26,115.26,115.16,115.24,22660.0,93.7814,93.7814,93.7001,93.7652,22660.0
2016-03-24 15:35:00,115.26,115.34,115.22,115.3,22497.0,93.7814,93.8465,93.7489,93.814,22497.0
2016-03-24 15:40:00,115.29,115.37,115.28,115.35,21717.0,93.8059,93.871,93.7977,93.8547,21717.0
2016-03-24 15:45:00,115.35,115.4,115.27,115.3,40221.0,93.8547,93.8954,93.7896,93.814,40221.0
2016-03-24 15:50:00,115.3,115.35,115.26,115.31,30273.0,93.814,93.8547,93.7814,93.8221,30273.0
2016-03-24 15:55:00,115.31,115.41,115.29,115.39,87286.0,93.8221,93.9035,93.8059,93.8872,87286.0
2016-03-28 09:30:00,116.11,116.2,115.57,116.1,34712.0,94.4731,94.5463,94.0337,94.4649,34712.0
2016-03-28 09:35:00,116.08,116.1,115.74,115.82,11877.0,94.4486,94.4649,94.172,94.2371,11877.0
2016-03-28 09:40:00,115.84,116.16,115.84,116.13,4500.0,94.2534,94.5137,94.2534,94.4893,4500.0
2016-03-28 09:45:00,116.11,116.19,116.09,116.19,7142.0,94.4731,94.5381,94.4568,94.5381,7142.0
2016-03-28 09:50:00,116.16,116.25,116.12,116.15,6723.0,94.5137,94.587,94.4812,94.5056,6723.0
2016-03-28 09:55:00,116.19,116.19,116.08,116.13,19613.0,94.5381,94.5381,94.4486,94.4893,19613.0
2016-03-28 10:00:00,116.12,116.15,115.91,115.96,13983.0,94.4812,94.5056,94.3103,94.351,13983.0
2016-03-28 10:05:00,115.91,115.93,115.72,115.77,17682.0,94.3103,94.3266,94.1557,94.1964,17682.0
2016-03-28 10:10:00,115.78,115.79,115.7,115.72,3230.0,94.2045,94.2127,94.1395,94.1557,3230.0
2016-03-28 10:15:00,115.71,115.75,115.59,115.64,31078.0,94.1476,94.1801,94.05,94.0906,31078.0
2016-03-28 10:20:00,115.64,115.83,115.63,115.81,8794.0,94.0906,94.2452,94.0825,94.229,8794.0
2016-03-28 10:25:00,115.8,115.86,115.79,115.84,6747.0,94.2208,94.2696,94.2127,94.2534,6747.0
2016-03-28 10:30:00,115.81,115.94,115.79,115.94,6461.0,94.229,94.3347,94.2127,94.3347,6461.0
2016-03-28 10:35:00,115.97,116.03,115.96,115.97,4213.0,94.3591,94.408,94.351,94.3591,4213.0
2016-03-28 10:40:00,115.91,115.94,115.82,115.87,5776.0,94.3103,94.3347,94.2371,94.2778,5776.0
2016-03-28 10:45:00,115.85,115.85,115.7,115.72,4835.0,94.2615,94.2615,94.1395,94.1557,4835.0
2016-03-28 10:50:00,115.71,115.75,115.65,115.68,6767.0,94.1476,94.1801,94.0988,94.1232,6767.0
2016-03-28 10:55:00,115.66,115.73,115.65,115.7,6130.0,94.1069,94.1639,94.0988,94.1395,6130.0
2016-03-28 11:00:00,115.71,115.79,115.7,115.79,4805.0,94.1476,94.2127,94.1395,94.2127,4805.0
2016-03-28 11:05:00,115.82,115.96,115.8,115.96,5104.0,94.2371,94.351,94.2208,94.351,5104.0
2016-03-28 11:10:00,115.96,115.96,115.91,115.94,2106.0,94.351,94.351,94.3103,94.3347,2106.0
2016-03-28 11:15:00,115.94,115.99,115.93,115.96,3491.0,94.3347,94.3754,94.3266,94.351,3491.0
2016-03-28 11:20:00,115.94,115.95,115.9,115.92,2801.0,94.3347,94.3429,94.3022,94.3185,2801.0
2016-03-28 11:25:00,115.93,116.04,115.93,115.98,7296.0,94.3266,94.4161,94.3266,94.3673,7296.0
2016-03-28 11:30:00,115.98,116.0,115.93,115.99,2215.0,94.3673,94.3836,94.3266,94.3754,2215.0
2016-03-28 11:35:00,115.96,115.97,115.94,115.94,2106.0,94.351,94.3591,94.3347,94.3347,2106.0
2016-03-28 11:40:00,115.92,116.01,115.92,115.98,3788.0,94.3185,94.3917,94.3185,94.3673,3788.0
2016-03-28 11:45:00,116.0,116.08,116.0,116.04,3032.0,94.3836,94.4486,94.3836,94.4161,3032.0
2016-03-28 11:50:00,116.05,116.12,116.05,116.12,2215.0,94.4242,94.4812,94.4242,94.4812,2215.0
2016-03-28 11:55:00,116.12,116.21,116.09,116.15,5727.0,94.4812,94.5544,94.4568,94.5056,5727.0
2016-03-28 12:00:00,116.17,116.18,116.11,116.16,3412.0,94.5219,94.53,94.4731,94.5137,3412.0
2016-03-28 12:05:00,116.13,116.21,116.13,116.18,8358.0,94.4893,94.5544,94.4893,94.53,8358.0
2016-03-28 12:10:00,116.15,116.15,116.08,116.09,2690.0,94.5056,94.5056,94.4486,94.4568,2690.0
2016-03-28 12:15:00,116.1,116.1,115.98,116.04,7011.0,94.4649,94.4649,94.3673,94.4161,7011.0
2016-03-28 12:20:00,116.04,116.09,116.0,116.09,13367.0,94.4161,94.4568,94.3836,94.4568,13367.0
2016-03-28 12:25:00,116.06,116.08,116.05,116.07,1400.0,94.4324,94.4486,94.4242,94.4405,1400.0
2016-03-28 12:30:00,116.05,116.19,116.05,116.13,6234.0,94.4242,94.5381,94.4242,94.4893,6234.0
2016-03-28 12:35:00,116.15,116.32,116.15,116.3,6821.0,94.5056,94.6439,94.5056,94.6276,6821.0
2016-03-28 12:40:00,116.27,116.34,116.26,116.3,3749.0,94.6032,94.6602,94.5951,94.6276,3749.0
2016-03-28 12:45:00,116.32,116.34,116.28,116.29,3324.0,94.6439,94.6602,94.6114,94.6195,3324.0
2016-03-28 12:50:00,116.27,116.35,116.27,116.35,3405.0,94.6032,94.6683,94.6032,94.6683,3405.0
2016-03-28 12:55:00,116.33,116.37,116.32,116.35,4769.0,94.6521,94.6846,94.6439,94.6683,4769.0
2016-03-28 13:00:00,116.32,116.36,116.28,116.29,8737.0,94.6439,94.6765,94.6114,94.6195,8737.0
2016-03-28 13:05:00,116.29,116.36,116.26,116.35,5870.0,94.6195,94.6765,94.5951,94.6683,5870.0
2016-03-28 13:10:00,116.34,116.35,116.3,116.34,5518.0,94.6602,94.6683,94.6276,94.6602,5518.0
2016-03-28 13:15:00,116.34,116.34,116.25,116.27,4500.0,94.6602,94.6602,94.587,94.6032,4500.0
2016-03-28 13:20:00,116.27,116.29,116.24,116.24,2682.0,94.6032,94.6195,94.5788,94.5788,2682.0
2016-03-28 13:25:00,116.21,116.22,116.15,116.19,4249.0,94.5544,94.5626,94.5056,94.5381,4249.0
2016-03-28 13:30:00,116.21,116.24,116.19,116.22,3900.0,94.5544,94.5788,94.5381,94.5626,3900.0
2016-03-28 13:35:00,116.23,116.23,116.19,116.21,3289.0,94.5707,94.5707,94.5381,94.5544,3289.0
2016-03-28 13:40:00,116.22,116.23,116.15,116.15,2956.0,94.5626,94.5707,94.5056,94.5056,2956.0
2016-03-28 13:45:00,116.15,116.21,116.13,116.19,8797.0,94.5056,94.5544,94.4893,94.5381,8797.0
2016-03-28 13:50:00,116.17,116.23,116.17,116.2,4353.0,94.5219,94.5707,94.5219,94.5463,4353.0
2016-03-28 13:55:00,116.22,116.26,116.22,116.24,3872.0,94.5626,94.5951,94.5626,94.5788,3872.0
2016-03-28 14:00:00,116.26,116.3,116.22,116.3,3703.0,94.5951,94.6276,94.5626,94.6276,3703.0
2016-03-28 14:05:00,116.3,116.33,116.28,116.33,3188.0,94.6276,94.6521,94.6114,94.6521,3188.0
2016-03-28 14:10:00,116.34,116.39,116.31,116.37,6044.0,94.6602,94.7009,94.6358,94.6846,6044.0
2016-03-28 14:15:00,116.36,116.41,116.36,116.39,4774.0,94.6765,94.7171,94.6765,94.7009,4774.0
2016-03-28 14:20:00,116.36,116.37,116.31,116.35,9050.0,94.6765,94.6846,94.6358,94.6683,9050.0
2016-03-28 14:25:00,116.36,116.37,116.25,116.26,7975.0,94.6765,94.6846,94.587,94.5951,7975.0
2016-03-28 14:30:00,116.23,116.24,116.16,116.21,10286.0,94.5707,94.5788,94.5137,94.5544,10286.0
2016-03-28 14:35:00,116.2,116.23,116.17,116.19,7958.0,94.5463,94.5707,94.5219,94.5381,7958.0
2016-03-28 14:40:00,116.18,116.21,116.11,116.14,13762.0,94.53,94.5544,94.4731,94.4975,13762.0
2016-03-28 14:45:00,116.12,116.13,116.08,116.1,6320.0,94.4812,94.4893,94.4486,94.4649,6320.0
2016-03-28 14:50:00,116.09,116.15,116.09,116.12,3345.0,94.4568,94.5056,94.4568,94.4812,3345.0
2016-03-28 14:55:00,116.1,116.13,116.06,116.11,4478.0,94.4649,94.4893,94.4324,94.4731,4478.0
2016-03-28 15:00:00,116.11,116.19,116.11,116.18,6013.0,94.4731,94.5381,94.4731,94.53,6013.0
2016-03-28 15:05:00,116.18,116.3,116.18,116.27,4288.0,94.53,94.6276,94.53,94.6032,4288.0
2016-03-28 15:10:00,116.25,116.34,116.25,116.32,4270.0,94.587,94.6602,94.587,94.6439,4270.0
2016-03-28 15:15:00,116.33,116.36,116.31,116.33,3953.0,94.6521,94.6765,94.6358,94.6521,3953.0
2016-03-28 15:20:00,116.35,116.37,116.31,116.33,2727.0,94.6683,94.6846,94.6358,94.6521,2727.0
2016-03-28 15:25:00,116.33,116.33,116.23,116.28,10225.0,94.6521,94.6521,94.5707,94.6114,10225.0
2016-03-28 15:30:00,116.25,116.31,116.22,116.28,7753.0,94.587,94.6358,94.5626,94.6114,7753.0
2016-03-28 15:35:00,116.27,116.3,116.2,116.24,5773.0,94.6032,94.6276,94.5463,94.5788,5773.0
2016-03-28 15:40:00,116.25,116.31,116.23,116.31,14171.0,94.587,94.6358,94.5707,94.6358,14171.0
2016-03-28 15:45:00,116.29,116.29,116.16,116.24,20481.0,94.6195,94.6195,94.5137,94.5788,20481.0
2016-03-28 15:50:00,116.23,116.25,116.19,116.23,14948.0,94.5707,94.587,94.5381,94.5707,14948.0
2016-03-28 15:55:00,116.23,116.28,116.11,116.25,62354.0,94.5707,94.6114,94.4731,94.587,62354.0
2016-03-29 09:30:00,116.21,116.21,115.99,116.06,16946.0,94.5544,94.5544,94.3754,94.4324,16946.0
2016-03-29 09:35:00,116.06,116.17,116.0,116.11,10241.0,94.4324,94.5219,94.3836,94.4731,10241.0
2016-03-29 09:40:00,116.17,116.25,116.03,116.22,9769.0,94.5219,94.587,94.408,94.5626,9769.0
2016-03-29 09:45:00,116.18,116.27,116.08,116.18,14131.0,94.53,94.6032,94.4486,94.53,14131.0
2016-03-29 09:50:00,116.2,116.33,116.14,116.31,5467.0,94.5463,94.6521,94.4975,94.6358,5467.0
2016-03-29 09:55:00,116.33,116.39,116.26,116.36,12525.0,94.6521,94.7009,94.5951,94.6765,12525.0
2016-03-29 10:00:00,116.4,116.56,116.33,116.47,10765.0,94.709,94.8392,94.6521,94.766,10765.0
2016-03-29 10:05:00,116.47,116.51,116.37,116.47,3960.0,94.766,94.7985,94.6846,94.766,3960.0
2016-03-29 10:10:00,116.47,116.51,116.46,116.49,4673.0,94.766,94.7985,94.7578,94.7822,4673.0
2016-03-29 10:15:00,116.48,116.67,116.48,116.6,10529.0,94.7741,94.9287,94.7741,94.8717,10529.0
2016-03-29 10:20:00,116.58,116.68,116.56,116.66,4641.0,94.8555,94.9368,94.8392,94.9206,4641.0
2016-03-29 10:25:00,116.69,116.7,116.6,116.61,7552.0,94.945,94.9531,94.8717,94.8799,7552.0
2016-03-29 10:30:00,116.58,116.59,116.48,116.52,10850.0,94.8555,94.8636,94.7741,94.8066,10850.0
2016-03-29 10:35:00,116.51,116.58,116.5,116.54,4641.0,94.7985,94.8555,94.7904,94.8229,4641.0
2016-03-29 10:40:00,116.53,116.53,116.42,116.47,12040.0,94.8148,94.8148,94.7253,94.766,12040.0
2016-03-29 10:45:00,116.48,116.57,116.46,116.55,6764.0,94.7741,94.8473,94.7578,94.8311,6764.0
2016-03-29 10:50:00,116.57,116.57,116.44,116.44,6277.0,94.8473,94.8473,94.7416,94.7416,6277.0
2016-03-29 10:55:00,116.44,116.56,116.42,116.55,7370.0,94.7416,94.8392,94.7253,94.8311,7370.0
2016-03-29 11:00:00,116.57,116.65,116.54,116.59,12423.0,94.8473,94.9124,94.8229,94.8636,12423.0
2016-03-29 11:05:00,116.58,116.58,116.44,116.46,8558.0,94.8555,94.8555,94.7416,94.7578,8558.0
2016-03-29 11:10:00,116.46,116.46,116.24,116.24,20250.0,94.7578,94.7578,94.5788,94.5788,20250.0
2016-03-29 11:15:00,116.23,116.32,116.2,116.27,11522.0,94.5707,94.6439,94.5463,94.6032,11522.0
2016-03-29 11:20:00,116.28,116.34,116.17,116.17,19476.0,94.6114,94.6602,94.5219,94.5219,19476.0
2016-03-29 11:25:00,116.17,116.23,116.16,116.23,13029.0,94.5219,94.5707,94.5137,94.5707,13029.0
2016-03-29 11:30:00,116.2,116.21,116.15,116.21,9599.0,94.5463,94.5544,94.5056,94.5544,9599.0
2016-03-29 11:35:00,116.19,116.19,115.81,115.81,30800.0,94.5381,94.5381,94.229,94.229,30800.0
2016-03-29 11:40:00,115.81,115.87,115.77,115.87,11343.0,94.229,94.2778,94.1964,94.2778,11343.0
2016-03-29 11:45:00,115.85,115.97,115.8,115.88,20113.0,94.2615,94.3591,94.2208,94.2859,20113.0
2016-03-29 11:50:00,115.88,116.02,115.88,116.01,6850.0,94.2859,94.3998,94.2859,94.3917,6850.0
2016-03-29 11:55:00,115.96,115.99,115.85,115.87,15670.0,94.351,94.3754,94.2615,94.2778,15670.0
2016-03-29 12:00:00,115.85,115.87,115.82,115.84,4121.0,94.2615,94.2778,94.2371,94.2534,4121.0
2016-03-29 12:05:00,115.84,115.96,115.84,115.94,11809.0,94.2534,94.351,94.2534,94.3347,11809.0
2016-03-29 12:10:00,115.94,116.04,115.94,116.04,4035.0,94.3347,94.4161,94.3347,94.4161,4035.0
2016-03-29 12:15:00,116.07,116.21,116.07,116.21,3500.0,94.4405,94.5544,94.4405,94.5544,3500.0
2016-03-29 12:20:00,116.21,116.74,116.21,116.65,33462.0,94.5544,94.9857,94.5544,94.9124,33462.0
2016-03-29 12:25:00,116.68,116.78,116.6,116.75,11929.0,94.9368,95.0182,94.8717,94.9938,11929.0
2016-03-29 12:30:00,116.79,116.83,116.66,116.72,7801.0,95.0263,95.0589,94.9206,94.9694,7801.0
2016-03-29 12:35:00,116.76,116.76,116.7,116.72,4850.0,95.0019,95.0019,94.9531,94.9694,4850.0
2016-03-29 12:40:00,116.73,116.84,116.72,116.84,12824.0,94.9775,95.067,94.9694,95.067,12824.0
2016-03-29 12:45:00,116.85,116.87,116.66,116.66,10001.0,95.0752,95.0914,94.9206,94.9206,10001.0
2016-03-29 12:50:00,116.68,116.75,116.68,116.71,4342.0,94.9368,94.9938,94.9368,94.9612,4342.0
2016-03-29 12:55:00,116.7,116.72,116.66,116.71,3600.0,94.9531,94.9694,94.9206,94.9612,3600.0
2016-03-29 13:00:00,116.73,116.75,116.67,116.71,4810.0,94.9775,94.9938,94.9287,94.9612,4810.0
2016-03-29 13:05:00,116.69,116.69,116.59,116.62,3901.0,94.945,94.945,94.8636,94.888,3901.0
2016-03-29 13:10:00,116.65,116.7,116.61,116.61,3065.0,94.9124,94.9531,94.8799,94.8799,3065.0
2016-03-29 13:15:00,116.64,116.74,116.64,116.69,4488.0,94.9043,94.9857,94.9043,94.945,4488.0
2016-03-29 13:20:00,116.66,116.74,116.61,116.61,6430.0,94.9206,94.9857,94.8799,94.8799,6430.0
2016-03-29 13:25:00,116.62,116.63,116.49,116.52,4105.0,94.888,94.8962,94.7822,94.8066,4105.0
2016-03-29 13:30:00,116.51,116.51,116.42,116.42,4138.0,94.7985,94.7985,94.7253,94.7253,4138.0
2016-03-29 13:35:00,116.43,116.47,116.33,116.46,11247.0,94.7334,94.766,94.6521,94.7578,11247.0
2016-03-29 13:40:00,116.49,116.54,116.44,116.45,3200.0,94.7822,94.8229,94.7416,94.7497,3200.0
2016-03-29 13:45:00,116.47,116.51,116.42,116.46,6307.0,94.766,94.7985,94.7253,94.7578,6307.0
2016-03-29 13:50:00,116.47,116.52,116.47,116.47,7883.0,94.766,94.8066,94.766,94.766,7883.0
2016-03-29 13:55:00,116.46,116.51,116.42,116.46,4667.0,94.7578,94.7985,94.7253,94.7578,4667.0
2016-03-29 14:00:00,116.44,116.58,116.44,116.58,4389.0,94.7416,94.8555,94.7416,94.8555,4389.0
2016-03-29 14:05:00,116.56,116.6,116.52,116.57,5351.0,94.8392,94.8717,94.8066,94.8473,5351.0
2016-03-29 14:10:00,116.56,116.6,116.46,116.47,8296.0,94.8392,94.8717,94.7578,94.766,8296.0
2016-03-29 14:15:00,116.48,116.57,116.47,116.55,7545.0,94.7741,94.8473,94.766,94.8311,7545.0
2016-03-29 14:20:00,116.54,116.54,116.41,116.42,7910.0,94.8229,94.8229,94.7171,94.7253,7910.0
2016-03-29 14:25:00,116.41,116.52,116.41,116.51,14184.0,94.7171,94.8066,94.7171,94.7985,14184.0
2016-03-29 14:30:00,116.5,116.54,116.48,116.51,9140.0,94.7904,94.8229,94.7741,94.7985,9140.0
2016-03-29 14:35:00,116.5,116.52,116.47,116.49,6593.0,94.7904,94.8066,94.766,94.7822,6593.0
2016-03-29 14:40:00,116.49,116.49,116.36,116.42,18313.0,94.7822,94.7822,94.6765,94.7253,18313.0
2016-03-29 14:45:00,116.42,116.48,116.42,116.46,7134.0,94.7253,94.7741,94.7253,94.7578,7134.0
2016-03-29 14:50:00,116.47,116.47,116.41,116.42,4240.0,94.766,94.766,94.7171,94.7253,4240.0
2016-03-29 14:55:00,116.41,116.49,116.39,116.45,7426.0,94.7171,94.7822,94.7009,94.7497,7426.0
2016-03-29 15:00:00,116.46,116.47,116.43,116.45,11384.0,94.7578,94.766,94.7334,94.7497,11384.0
2016-03-29 15:05:00,116.46,116.49,116.42,116.47,11686.0,94.7578,94.7822,94.7253,94.766,11686.0
2016-03-29 15:10:00,116.48,116.49,116.45,116.45,14063.0,94.7741,94.7822,94.7497,94.7497,14063.0
2016-03-29 15:15:00,116.45,116.46,116.4,116.43,18582.0,94.7497,94.7578,94.709,94.7334,18582.0
2016-03-29 15:20:00,116.43,116.48,116.43,116.46,16150.0,94.7334,94.7741,94.7334,94.7578,16150.0
2016-03-29 15:25:00,116.46,116.47,116.43,116.47,12267.0,94.7578,94.766,94.7334,94.766,12267.0
2016-03-29 15:30:00,116.48,116.5,116.38,116.38,20022.0,94.7741,94.7904,94.6927,94.6927,20022.0
2016-03-29 15:35:00,116.39,116.42,116.36,116.42,18570.0,94.7009,94.7253,94.6765,94.7253,18570.0
2016-03-29 15:40:00,116.41,116.41,116.3,116.35,20907.0,94.7171,94.7171,94.6276,94.6683,20907.0
2016-03-29 15:45:00,116.36,116.42,116.31,116.36,35887.0,94.6765,94.7253,94.6358,94.6765,35887.0
2016-03-29 15:50:00,116.36,116.43,116.33,116.41,44122.0,94.6765,94.7334,94.6521,94.7171,44122.0
2016-03-29 15:55:00,116.4,116.41,116.36,116.4,88598.0,94.709,94.7171,94.6765,94.709,88598.0
2016-03-30 09:30:00,116.95,117.2,116.72,116.77,20191.0,95.1565,95.3599,94.9694,95.0101,20191.0
2016-03-30 09:35:00,116.76,117.06,116.76,117.04,3875.0,95.0019,95.246,95.0019,95.2297,3875.0
2016-03-30 09:40:00,117.04,117.13,116.97,117.0,11688.0,95.2297,95.303,95.1728,95.1972,11688.0
2016-03-30 09:45:00,117.01,117.07,116.99,117.07,10167.0,95.2053,95.2542,95.1891,95.2542,10167.0
2016-03-30 09:50:00,117.08,117.14,117.05,117.05,10182.0,95.2623,95.3111,95.2379,95.2379,10182.0
2016-03-30 09:55:00,117.06,117.14,117.02,117.11,12735.0,95.246,95.3111,95.2135,95.2867,12735.0
2016-03-30 10:00:00,117.1,117.12,116.99,117.03,15623.0,95.2786,95.2948,95.1891,95.2216,15623.0
2016-03-30 10:05:00,117.04,117.07,116.81,116.89,16663.0,95.2297,95.2542,95.0426,95.1077,16663.0
2016-03-30 10:10:00,116.89,117.07,116.89,116.98,14602.0,95.1077,95.2542,95.1077,95.1809,14602.0
2016-03-30 10:15:00,117.0,117.11,116.95,117.1,18140.0,95.1972,95.2867,95.1565,95.2786,18140.0
2016-03-30 10:20:00,117.09,117.14,117.05,117.14,28088.0,95.2704,95.3111,95.2379,95.3111,28088.0
2016-03-30 10:25:00,117.11,117.19,117.04,117.14,10196.0,95.2867,95.3518,95.2297,95.3111,10196.0
2016-03-30 10:30:00,117.18,117.32,117.16,117.32,15466.0,95.3437,95.4576,95.3274,95.4576,15466.0
2016-03-30 10:35:00,117.32,117.6,117.32,117.53,9709.0,95.4576,95.6854,95.4576,95.6284,9709.0
2016-03-30 10:40:00,117.51,117.52,117.34,117.34,5919.0,95.6122,95.6203,95.4738,95.4738,5919.0
2016-03-30 10:45:00,117.34,117.35,117.22,117.27,8409.0,95.4738,95.482,95.3762,95.4169,8409.0
2016-03-30 10:50:00,117.26,117.37,117.21,117.37,7536.0,95.4088,95.4983,95.3681,95.4983,7536.0
2016-03-30 10:55:00,117.35,117.35,117.2,117.23,10925.0,95.482,95.482,95.3599,95.3843,10925.0
2016-03-30 11:00:00,117.23,117.4,117.21,117.4,7961.0,95.3843,95.5227,95.3681,95.5227,7961.0
2016-03-30 11:05:00,117.4,117.45,117.36,117.36,11034.0,95.5227,95.5633,95.4901,95.4901,11034.0
2016-03-30 11:10:00,117.37,117.45,117.36,117.36,15688.0,95.4983,95.5633,95.4901,95.4901,15688.0
2016-03-30 11:15:00,117.36,117.38,117.3,117.34,8930.0,95.4901,95.5064,95.4413,95.4738,8930.0
2016-03-30 11:20:00,117.33,117.54,117.32,117.52,15814.0,95.4657,95.6366,95.4576,95.6203,15814.0
2016-03-30 11:25:00,117.55,117.64,117.5,117.5,11762.0,95.6447,95.7179,95.604,95.604,11762.0
2016-03-30 11:30:00,117.49,117.51,117.39,117.46,6614.0,95.5959,95.6122,95.5145,95.5715,6614.0
2016-03-30 11:35:00,117.46,117.48,117.39,117.43,5248.0,95.5715,95.5878,95.5145,95.5471,5248.0
2016-03-30 11:40:00,117.44,117.51,117.44,117.46,3563.0,95.5552,95.6122,95.5552,95.5715,3563.0
2016-03-30 11:45:00,117.48,117.59,117.48,117.59,4288.0,95.5878,95.6773,95.5878,95.6773,4288.0
2016-03-30 11:50:00,117.6,117.6,117.5,117.53,6738.0,95.6854,95.6854,95.604,95.6284,6738.0
2016-03-30 11:55:00,117.52,117.55,117.45,117.55,8431.0,95.6203,95.6447,95.5633,95.6447,8431.0
2016-03-30 12:00:00,117.54,117.56,117.49,117.5,8112.0,95.6366,95.6528,95.5959,95.604,8112.0
2016-03-30 12:05:00,117.49,117.57,117.47,117.53,8470.0,95.5959,95.661,95.5796,95.6284,8470.0
2016-03-30 12:10:00,117.53,117.58,117.51,117.57,6166.0,95.6284,95.6691,95.6122,95.661,6166.0
2016-03-30 12:15:00,117.57,117.69,117.57,117.68,4341.0,95.661,95.7586,95.661,95.7505,4341.0
2016-03-30 12:20:00,117.67,117.7,117.51,117.52,6249.0,95.7423,95.7668,95.6122,95.6203,6249.0
2016-03-30 12:25:00,117.52,117.54,117.42,117.45,5809.0,95.6203,95.6366,95.5389,95.5633,5809.0
2016-03-30 12:30:00,117.43,117.45,117.38,117.4,4983.0,95.5471,95.5633,95.5064,95.5227,4983.0
2016-03-30 12:35:00,117.41,117.45,117.31,117.33,6679.0,95.5308,95.5633,95.4494,95.4657,6679.0
2016-03-30 12:40:00,117.32,117.32,117.24,117.29,8976.0,95.4576,95.4576,95.3925,95.4332,8976.0
2016-03-30 12:45:00,117.27,117.27,117.2,117.2,6060.0,95.4169,95.4169,95.3599,95.3599,6060.0
2016-03-30 12:50:00,117.19,117.26,117.19,117.2,4200.0,95.3518,95.4088,95.3518,95.3599,4200.0
2016-03-30 12:55:00,117.21,117.31,117.21,117.3,4404.0,95.3681,95.4494,95.3681,95.4413,4404.0
2016-03-30 13:00:00,117.3,117.4,117.28,117.36,8115.0,95.4413,95.5227,95.425,95.4901,8115.0
2016-03-30 13:05:00,117.38,117.46,117.31,117.33,11033.0,95.5064,95.5715,95.4494,95.4657,11033.0
2016-03-30 13:10:00,117.31,117.46,117.3,117.46,7571.0,95.4494,95.5715,95.4413,95.5715,7571.0
2016-03-30 13:15:00,117.39,117.43,117.25,117.26,6574.0,95.5145,95.5471,95.4006,95.4088,6574.0
2016-03-30 13:20:00,117.27,117.31,117.24,117.31,5981.0,95.4169,95.4494,95.3925,95.4494,5981.0
2016-03-30 13:25:00,117.28,117.32,117.26,117.31,2811.0,95.425,95.4576,95.4088,95.4494,2811.0
2016-03-30 13:30:00,117.33,117.36,117.26,117.36,12393.0,95.4657,95.4901,95.4088,95.4901,12393.0
2016-03-30 13:35:00,117.36,117.43,117.33,117.4,10667.0,95.4901,95.5471,95.4657,95.5227,10667.0
2016-03-30 13:40:00,117.42,117.53,117.41,117.46,8219.0,95.5389,95.6284,95.5308,95.5715,8219.0
2016-03-30 13:45:00,117.44,117.54,117.37,117.5,12071.0,95.5552,95.6366,95.4983,95.604,12071.0
2016-03-30 13:50:00,117.51,117.55,117.41,117.41,9742.0,95.6122,95.6447,95.5308,95.5308,9742.0
2016-03-30 13:55:00,117.41,117.43,117.31,117.31,9502.0,95.5308,95.5471,95.4494,95.4494,9502.0
2016-03-30 14:00:00,117.31,117.37,117.27,117.37,11579.0,95.4494,95.4983,95.4169,95.4983,11579.0
2016-03-30 14:05:00,117.37,117.37,117.3,117.32,8045.0,95.4983,95.4983,95.4413,95.4576,8045.0
2016-03-30 14:10:00,117.32,117.39,117.29,117.31,14021.0,95.4576,95.5145,95.4332,95.4494,14021.0
2016-03-30 14:15:00,117.3,117.34,117.24,117.25,8390.0,95.4413,95.4738,95.3925,95.4006,8390.0
2016-03-30 14:20:00,117.24,117.24,117.17,117.2,7904.0,95.3925,95.3925,95.3355,95.3599,7904.0
2016-03-30 14:25:00,117.2,117.27,117.18,117.25,10982.0,95.3599,95.4169,95.3437,95.4006,10982.0
2016-03-30 14:30:00,117.27,117.34,117.27,117.28,9076.0,95.4169,95.4738,95.4169,95.425,9076.0
2016-03-30 14:35:00,117.3,117.3,117.22,117.27,9137.0,95.4413,95.4413,95.3762,95.4169,9137.0
2016-03-30 14:40:00,117.28,117.31,117.21,117.26,9606.0,95.425,95.4494,95.3681,95.4088,9606.0
2016-03-30 14:45:00,117.24,117.33,117.24,117.32,9865.0,95.3925,95.4657,95.3925,95.4576,9865.0
2016-03-30 14:50:00,117.33,117.33,117.28,117.3,11254.0,95.4657,95.4657,95.425,95.4413,11254.0
2016-03-30 14:55:00,117.3,117.31,117.27,117.3,11049.0,95.4413,95.4494,95.4169,95.4413,11049.0
2016-03-30 15:00:00,117.28,117.32,117.28,117.32,10493.0,95.425,95.4576,95.425,95.4576,10493.0
2016-03-30 15:05:00,117.29,117.37,117.29,117.35,22502.0,95.4332,95.4983,95.4332,95.482,22502.0
2016-03-30 15:10:00,117.35,117.39,117.31,117.38,12674.0,95.482,95.5145,95.4494,95.5064,12674.0
2016-03-30 15:15:00,117.39,117.41,117.3,117.3,15268.0,95.5145,95.5308,95.4413,95.4413,15268.0
2016-03-30 15:20:00,117.29,117.38,117.29,117.35,29250.0,95.4332,95.5064,95.4332,95.482,29250.0
2016-03-30 15:25:00,117.34,117.36,117.31,117.32,26826.0,95.4738,95.4901,95.4494,95.4576,26826.0
2016-03-30 15:30:00,117.33,117.43,117.32,117.43,22808.0,95.4657,95.5471,95.4576,95.5471,22808.0
2016-03-30 15:35:00,117.43,117.51,117.43,117.48,12129.0,95.5471,95.6122,95.5471,95.5878,12129.0
2016-03-30 15:40:00,117.47,117.5,117.44,117.49,13878.0,95.5796,95.604,95.5552,95.5959,13878.0
2016-03-30 15:45:00,117.48,117.5,117.44,117.48,18566.0,95.5878,95.604,95.5552,95.5878,18566.0
2016-03-30 15:50:00,117.48,117.55,117.46,117.5,33418.0,95.5878,95.6447,95.5715,95.604,33418.0
2016-03-30 15:55:00,117.49,117.51,117.4,117.45,58769.0,95.5959,95.6122,95.5227,95.5633,58769.0
2016-03-31 09:30:00,117.39,117.59,117.2,117.43,22165.0,95.5145,95.6773,95.3599,95.5471,22165.0
2016-03-31 09:35:00,117.48,117.61,117.31,117.51,5554.0,95.5878,95.6935,95.4494,95.6122,5554.0
2016-03-31 09:40:00,117.5,117.6,117.39,117.48,7117.0,95.604,95.6854,95.5145,95.5878,7117.0
2016-03-31 09:45:00,117.4,117.49,117.33,117.36,5200.0,95.5227,95.5959,95.4657,95.4901,5200.0
2016-03-31 09:50:00,117.36,117.38,117.22,117.26,6287.0,95.4901,95.5064,95.3762,95.4088,6287.0
2016-03-31 09:55:00,117.22,117.25,117.17,117.17,5962.0,95.3762,95.4006,95.3355,95.3355,5962.0
2016-03-31 10:00:00,117.2,117.24,117.11,117.11,9888.0,95.3599,95.3925,95.2867,95.2867,9888.0
2016-03-31 10:05:00,117.14,117.16,116.96,117.03,5617.0,95.3111,95.3274,95.1647,95.2216,5617.0
2016-03-31 10:10:00,117.03,117.07,116.98,117.03,7600.0,95.2216,95.2542,95.1809,95.2216,7600.0
2016-03-31 10:15:00,117.04,117.08,117.0,117.03,6107.0,95.2297,95.2623,95.1972,95.2216,6107.0
2016-03-31 10:20:00,117.07,117.16,117.06,117.16,3702.0,95.2542,95.3274,95.246,95.3274,3702.0
2016-03-31 10:25:00,117.12,117.13,117.0,117.03,6763.0,95.2948,95.303,95.1972,95.2216,6763.0
2016-03-31 10:30:00,117.03,117.12,117.03,117.12,3500.0,95.2216,95.2948,95.2216,95.2948,3500.0
2016-03-31 10:35:00,117.13,117.15,117.11,117.14,5400.0,95.303,95.3192,95.2867,95.3111,5400.0
2016-03-31 10:40:00,117.12,117.17,117.11,117.12,5735.0,95.2948,95.3355,95.2867,95.2948,5735.0
2016-03-31 10:45:00,117.13,117.3,117.12,117.27,7902.0,95.303,95.4413,95.2948,95.4169,7902.0
2016-03-31 10:50:00,117.29,117.32,117.25,117.32,5980.0,95.4332,95.4576,95.4006,95.4576,5980.0
2016-03-31 10:55:00,117.28,117.28,117.24,117.24,6338.0,95.425,95.425,95.3925,95.3925,6338.0
2016-03-31 11:00:00,117.22,117.28,117.21,117.23,7162.0,95.3762,95.425,95.3681,95.3843,7162.0
2016-03-31 11:05:00,117.23,117.34,117.22,117.31,5852.0,95.3843,95.4738,95.3762,95.4494,5852.0
2016-03-31 11:10:00,117.3,117.31,117.23,117.25,4035.0,95.4413,95.4494,95.3843,95.4006,4035.0
2016-03-31 11:15:00,117.26,117.31,117.21,117.23,4448.0,95.4088,95.4494,95.3681,95.3843,4448.0
2016-03-31 11:20:00,117.23,117.23,117.13,117.16,6186.0,95.3843,95.3843,95.303,95.3274,6186.0
2016-03-31 11:25:00,117.15,117.16,117.08,117.13,11194.0,95.3192,95.3274,95.2623,95.303,11194.0
2016-03-31 11:30:00,117.14,117.19,117.05,117.05,5450.0,95.3111,95.3518,95.2379,95.2379,5450.0
2016-03-31 11:35:00,117.09,117.09,117.03,117.09,8672.0,95.2704,95.2704,95.2216,95.2704,8672.0
2016-03-31 11:40:00,117.11,117.12,117.03,117.03,2608.0,95.2867,95.2948,95.2216,95.2216,2608.0
2016-03-31 11:45:00,117.05,117.08,117.03,117.05,4276.0,95.2379,95.2623,95.2216,95.2379,4276.0
2016-03-31 11:50:00,117.05,117.08,117.03,117.03,5773.0,95.2379,95.2623,95.2216,95.2216,5773.0
2016-03-31 11:55:00,117.02,117.08,117.02,117.04,8483.0,95.2135,95.2623,95.2135,95.2297,8483.0
2016-03-31 12:00:00,117.05,117.07,117.03,117.04,5494.0,95.2379,95.2542,95.2216,95.2297,5494.0
2016-03-31 12:05:00,117.02,117.05,116.98,116.99,8413.0,95.2135,95.2379,95.1809,95.1891,8413.0
2016-03-31 12:10:00,117.0,117.01,116.93,116.96,39634.0,95.1972,95.2053,95.1402,95.1647,39634.0
2016-03-31 12:15:00,116.99,117.0,116.97,117.0,3788.0,95.1891,95.1972,95.1728,95.1972,3788.0
2016-03-31 12:20:00,116.99,117.01,116.94,117.01,5041.0,95.1891,95.2053,95.1484,95.2053,5041.0
2016-03-31 12:25:00,116.99,117.0,116.96,116.97,8211.0,95.1891,95.1972,95.1647,95.1728,8211.0
2016-03-31 12:30:00,116.98,117.0,116.95,116.95,8376.0,95.1809,95.1972,95.1565,95.1565,8376.0
2016-03-31 12:35:00,116.93,116.96,116.9,116.95,4751.0,95.1402,95.1647,95.1158,95.1565,4751.0
2016-03-31 12:40:00,116.93,116.93,116.89,116.9,3565.0,95.1402,95.1402,95.1077,95.1158,3565.0
2016-03-31 12:45:00,116.89,116.91,116.84,116.84,2527.0,95.1077,95.124,95.067,95.067,2527.0
2016-03-31 12:50:00,116.85,116.86,116.76,116.78,3566.0,95.0752,95.0833,95.0019,95.0182,3566.0
2016-03-31 12:55:00,116.78,116.79,116.75,116.77,3600.0,95.0182,95.0263,94.9938,95.0101,3600.0
2016-03-31 13:00:00,116.77,116.85,116.77,116.83,6690.0,95.0101,95.0752,95.0101,95.0589,6690.0
2016-03-31 13:05:00,116.83,116.86,116.82,116.84,5455.0,95.0589,95.0833,95.0507,95.067,5455.0
2016-03-31 13:10:00,116.84,116.85,116.78,116.81,4033.0,95.067,95.0752,95.0182,95.0426,4033.0
2016-03-31 13:15:00,116.8,116.81,116.76,116.76,2700.0,95.0345,95.0426,95.0019,95.0019,2700.0
2016-03-31 13:20:00,116.76,116.79,116.75,116.77,7455.0,95.0019,95.0263,94.9938,95.0101,7455.0
2016-03-31 13:25:00,116.76,116.78,116.75,116.77,3312.0,95.0019,95.0182,94.9938,95.0101,3312.0
2016-03-31 13:30:00,116.75,116.76,116.64,116.64,6865.0,94.9938,95.0019,94.9043,94.9043,6865.0
2016-03-31 13:35:00,116.67,116.72,116.66,116.71,8019.0,94.9287,94.9694,94.9206,94.9612,8019.0
2016-03-31 13:40:00,116.7,116.7,116.56,116.58,7445.0,94.9531,94.9531,94.8392,94.8555,7445.0
2016-03-31 13:45:00,116.6,116.6,116.52,116.54,9525.0,94.8717,94.8717,94.8066,94.8229,9525.0
2016-03-31 13:50:00,116.54,116.65,116.54,116.64,15914.0,94.8229,94.9124,94.8229,94.9043,15914.0
2016-03-31 13:55:00,116.64,116.7,116.6,116.69,12214.0,94.9043,94.9531,94.8717,94.945,12214.0
2016-03-31 14:00:00,116.69,116.7,116.63,116.65,7736.0,94.945,94.9531,94.8962,94.9124,7736.0
2016-03-31 14:05:00,116.64,116.64,116.57,116.63,8706.0,94.9043,94.9043,94.8473,94.8962,8706.0
2016-03-31 14:10:00,116.63,116.69,116.63,116.67,5627.0,94.8962,94.945,94.8962,94.9287,5627.0
2016-03-31 14:15:00,116.68,116.69,116.66,116.69,5923.0,94.9368,94.945,94.9206,94.945,5923.0
2016-03-31 14:20:00,116.68,116.68,116.63,116.63,5381.0,94.9368,94.9368,94.8962,94.8962,5381.0
2016-03-31 14:25:00,116.62,116.62,116.55,116.55,5113.0,94.888,94.888,94.8311,94.8311,5113.0
2016-03-31 14:30:00,116.53,116.6,116.53,116.56,7871.0,94.8148,94.8717,94.8148,94.8392,7871.0
2016-03-31 14:35:00,116.57,116.6,116.55,116.56,6694.0,94.8473,94.8717,94.8311,94.8392,6694.0
2016-03-31 14:40:00,116.56,116.6,116.49,116.49,9973.0,94.8392,94.8717,94.7822,94.7822,9973.0
2016-03-31 14:45:00,116.51,116.57,116.51,116.57,6173.0,94.7985,94.8473,94.7985,94.8473,6173.0
2016-03-31 14:50:00,116.57,116.72,116.51,116.71,17853.0,94.8473,94.9694,94.7985,94.9612,17853.0
2016-03-31 14:55:00,116.71,116.74,116.68,116.7,11688.0,94.9612,94.9857,94.9368,94.9531,11688.0
2016-03-31 15:00:00,116.71,116.76,116.66,116.76,13486.0,94.9612,95.0019,94.9206,95.0019,13486.0
2016-03-31 15:05:00,116.76,116.77,116.71,116.73,9448.0,95.0019,95.0101,94.9612,94.9775,9448.0
2016-03-31 15:10:00,116.73,116.73,116.62,116.66,11581.0,94.9775,94.9775,94.888,94.9206,11581.0
2016-03-31 15:15:00,116.67,116.72,116.66,116.69,9727.0,94.9287,94.9694,94.9206,94.945,9727.0
2016-03-31 15:20:00,116.7,116.85,116.7,116.85,9884.0,94.9531,95.0752,94.9531,95.0752,9884.0
2016-03-31 15:25:00,116.83,116.87,116.81,116.84,11227.0,95.0589,95.0914,95.0426,95.067,11227.0
2016-03-31 15:30:00,116.85,116.91,116.8,116.89,15051.0,95.0752,95.124,95.0345,95.1077,15051.0
2016-03-31 15:35:00,116.89,116.92,116.87,116.89,25978.0,95.1077,95.1321,95.0914,95.1077,25978.0
2016-03-31 15:40:00,116.89,116.89,116.75,116.82,31102.0,95.1077,95.1077,94.9938,95.0507,31102.0
2016-03-31 15:45:00,116.83,117.01,116.83,116.87,22785.0,95.0589,95.2053,95.0589,95.0914,22785.0
2016-03-31 15:50:00,116.86,116.92,116.83,116.83,24765.0,95.0833,95.1321,95.0589,95.0589,24765.0
2016-03-31 15:55:00,116.84,116.84,116.65,116.72,66230.0,95.067,95.067,94.9124,94.9694,66230.0
2016-04-01 09:30:00,116.42,116.77,115.96,116.01,33608.0,94.7253,95.0101,94.351,94.3917,33608.0
2016-04-01 09:35:00,116.02,116.11,115.91,116.04,35365.0,94.3998,94.4731,94.3103,94.4161,35365.0
2016-04-01 09:40:00,115.99,116.12,115.97,116.12,9326.0,94.3754,94.4812,94.3591,94.4812,9326.0
2016-04-01 09:45:00,116.14,116.43,116.14,116.32,6627.0,94.4975,94.7334,94.4975,94.6439,6627.0
2016-04-01 09:50:00,116.28,116.33,116.13,116.22,10565.0,94.6114,94.6521,94.4893,94.5626,10565.0
2016-04-01 09:55:00,116.28,116.49,116.28,116.41,11123.0,94.6114,94.7822,94.6114,94.7171,11123.0
2016-04-01 10:00:00,116.4,116.58,116.36,116.57,28505.0,94.709,94.8555,94.6765,94.8473,28505.0
2016-04-01 10:05:00,116.59,116.87,116.55,116.86,19079.0,94.8636,95.0914,94.8311,95.0833,19079.0
2016-04-01 10:10:00,116.8,117.0,116.8,116.89,10477.0,95.0345,95.1972,95.0345,95.1077,10477.0
2016-04-01 10:15:00,116.94,116.97,116.81,116.9,12150.0,95.1484,95.1728,95.0426,95.1158,12150.0
2016-04-01 10:20:00,116.92,117.0,116.82,116.94,16590.0,95.1321,95.1972,95.0507,95.1484,16590.0
2016-04-01 10:25:00,116.93,117.11,116.89,117.07,9326.0,95.1402,95.2867,95.1077,95.2542,9326.0
2016-04-01 10:30:00,117.06,117.08,116.92,116.93,6570.0,95.246,95.2623,95.1321,95.1402,6570.0
2016-04-01 10:35:00,116.91,117.34,116.91,117.3,17608.0,95.124,95.4738,95.124,95.4413,17608.0
2016-04-01 10:40:00,117.33,117.37,117.26,117.32,17703.0,95.4657,95.4983,95.4088,95.4576,17703.0
2016-04-01 10:45:00,117.3,117.33,117.29,117.29,12136.0,95.4413,95.4657,95.4332,95.4332,12136.0
2016-04-01 10:50:00,117.28,117.29,117.12,117.14,7669.0,95.425,95.4332,95.2948,95.3111,7669.0
2016-04-01 10:55:00,117.16,117.24,117.07,117.24,11662.0,95.3274,95.3925,95.2542,95.3925,11662.0
2016-04-01 11:00:00,117.27,117.29,117.22,117.26,8029.0,95.4169,95.4332,95.3762,95.4088,8029.0
2016-04-01 11:05:00,117.26,117.27,117.06,117.08,7722.0,95.4088,95.4169,95.246,95.2623,7722.0
2016-04-01 11:10:00,117.07,117.15,117.04,117.06,10290.0,95.2542,95.3192,95.2297,95.246,10290.0
2016-04-01 11:15:00,117.05,117.19,117.02,117.1,8956.0,95.2379,95.3518,95.2135,95.2786,8956.0
2016-04-01 11:20:00,117.11,117.12,116.95,116.99,19435.0,95.2867,95.2948,95.1565,95.1891,19435.0
2016-04-01 11:25:00,116.99,117.1,116.97,117.07,12320.0,95.1891,95.2786,95.1728,95.2542,12320.0
2016-04-01 11:30:00,117.07,117.16,117.07,117.15,9786.0,95.2542,95.3274,95.2542,95.3192,9786.0
2016-04-01 11:35:00,117.19,117.23,117.15,117.15,4073.0,95.3518,95.3843,95.3192,95.3192,4073.0
2016-04-01 11:40:00,117.15,117.26,117.06,117.1,7052.0,95.3192,95.4088,95.246,95.2786,7052.0
2016-04-01 11:45:00,117.07,117.1,117.03,117.06,6115.0,95.2542,95.2786,95.2216,95.246,6115.0
2016-04-01 11:50:00,117.06,117.06,116.97,116.98,10695.0,95.246,95.246,95.1728,95.1809,10695.0
2016-04-01 11:55:00,116.98,117.11,116.96,117.06,6310.0,95.1809,95.2867,95.1647,95.246,6310.0
2016-04-01 12:00:00,117.08,117.14,117.07,117.12,5389.0,95.2623,95.3111,95.2542,95.2948,5389.0
2016-04-01 12:05:00,117.1,117.11,117.01,117.06,6378.0,95.2786,95.2867,95.2053,95.246,6378.0
2016-04-01 12:10:00,117.05,117.09,117.0,117.01,9752.0,95.2379,95.2704,95.1972,95.2053,9752.0
2016-04-01 12:15:00,116.99,117.09,116.98,117.0,6651.0,95.1891,95.2704,95.1809,95.1972,6651.0
2016-04-01 12:20:00,116.98,116.99,116.89,116.91,15732.0,95.1809,95.1891,95.1077,95.124,15732.0
2016-04-01 12:25:00,116.91,117.0,116.91,116.93,8744.0,95.124,95.1972,95.124,95.1402,8744.0
2016-04-01 12:30:00,116.95,117.02,116.92,117.01,5176.0,95.1565,95.2135,95.1321,95.2053,5176.0
2016-04-01 12:35:00,117.01,117.05,117.0,117.01,5051.0,95.2053,95.2379,95.1972,95.2053,5051.0
2016-04-01 12:40:00,117.03,117.15,117.0,117.06,15758.0,95.2216,95.3192,95.1972,95.246,15758.0
2016-04-01 12:45:00,117.08,117.09,116.98,116.98,5250.0,95.2623,95.2704,95.1809,95.1809,5250.0
2016-04-01 12:50:00,117.0,117.02,116.94,116.94,5830.0,95.1972,95.2135,95.1484,95.1484,5830.0
2016-04-01 12:55:00,116.95,117.06,116.94,116.99,7253.0,95.1565,95.246,95.1484,95.1891,7253.0
2016-04-01 13:00:00,117.0,117.08,116.96,117.03,7675.0,95.1972,95.2623,95.1647,95.2216,7675.0
2016-04-01 13:05:00,117.01,117.01,116.91,116.93,8363.0,95.2053,95.2053,95.124,95.1402,8363.0
2016-04-01 13:10:00,116.93,117.09,116.93,117.06,6690.0,95.1402,95.2704,95.1402,95.246,6690.0
2016-04-01 13:15:00,117.07,117.14,117.06,117.08,5710.0,95.2542,95.3111,95.246,95.2623,5710.0
2016-04-01 13:20:00,117.08,117.17,117.08,117.13,7037.0,95.2623,95.3355,95.2623,95.303,7037.0
2016-04-01 13:25:00,117.12,117.19,117.11,117.12,20979.0,95.2948,95.3518,95.2867,95.2948,20979.0
2016-04-01 13:30:00,117.11,117.31,117.1,117.31,50728.0,95.2867,95.4494,95.2786,95.4494,50728.0
2016-04-01 13:35:00,117.3,117.31,117.23,117.24,4071.0,95.4413,95.4494,95.3843,95.3925,4071.0
2016-04-01 13:40:00,117.25,117.29,117.13,117.27,21355.0,95.4006,95.4332,95.303,95.4169,21355.0
2016-04-01 13:45:00,117.27,117.32,117.25,117.29,5520.0,95.4169,95.4576,95.4006,95.4332,5520.0
2016-04-01 13:50:00,117.28,117.39,117.27,117.36,17368.0,95.425,95.5145,95.4169,95.4901,17368.0
2016-04-01 13:55:00,117.31,117.33,117.24,117.3,13136.0,95.4494,95.4657,95.3925,95.4413,13136.0
2016-04-01 14:00:00,117.3,117.3,117.23,117.28,5692.0,95.4413,95.4413,95.3843,95.425,5692.0
2016-04-01 14:05:00,117.28,117.33,117.27,117.3,7233.0,95.425,95.4657,95.4169,95.4413,7233.0
2016-04-01 14:10:00,117.29,117.32,117.27,117.29,8843.0,95.4332,95.4576,95.4169,95.4332,8843.0
2016-04-01 14:15:00,117.27,117.31,117.24,117.24,10395.0,95.4169,95.4494,95.3925,95.3925,10395.0
2016-04-01 14:20:00,117.24,117.31,117.2,117.28,12788.0,95.3925,95.4494,95.3599,95.425,12788.0
2016-04-01 14:25:00,117.28,117.29,117.18,117.21,11051.0,95.425,95.4332,95.3437,95.3681,11051.0
2016-04-01 14:30:00,117.21,117.32,117.21,117.31,11990.0,95.3681,95.4576,95.3681,95.4494,11990.0
2016-04-01 14:35:00,117.32,117.37,117.3,117.33,11497.0,95.4576,95.4983,95.4413,95.4657,11497.0
2016-04-01 14:40:00,117.32,117.39,117.31,117.37,11691.0,95.4576,95.5145,95.4494,95.4983,11691.0
2016-04-01 14:45:00,117.37,117.42,117.37,117.39,13149.0,95.4983,95.5389,95.4983,95.5145,13149.0
2016-04-01 14:50:00,117.39,117.43,117.38,117.41,12637.0,95.5145,95.5471,95.5064,95.5308,12637.0
2016-04-01 14:55:00,117.41,117.41,117.34,117.36,11450.0,95.5308,95.5308,95.4738,95.4901,11450.0
2016-04-01 15:00:00,117.36,117.47,117.35,117.43,12767.0,95.4901,95.5796,95.482,95.5471,12767.0
2016-04-01 15:05:00,117.44,117.45,117.35,117.39,12454.0,95.5552,95.5633,95.482,95.5145,12454.0
2016-04-01 15:10:00,117.39,117.41,117.34,117.36,19293.0,95.5145,95.5308,95.4738,95.4901,19293.0
2016-04-01 15:15:00,117.35,117.43,117.35,117.41,17912.0,95.482,95.5471,95.482,95.5308,17912.0
2016-04-01 15:20:00,117.41,117.42,117.31,117.33,13104.0,95.5308,95.5389,95.4494,95.4657,13104.0
2016-04-01 15:25:00,117.34,117.4,117.33,117.38,16706.0,95.4738,95.5227,95.4657,95.5064,16706.0
2016-04-01 15:30:00,117.38,117.45,117.37,117.44,25101.0,95.5064,95.5633,95.4983,95.5552,25101.0
2016-04-01 15:35:00,117.42,117.48,117.4,117.44,22150.0,95.5389,95.5878,95.5227,95.5552,22150.0
2016-04-01 15:40:00,117.45,117.48,117.42,117.46,23119.0,95.5633,95.5878,95.5389,95.5715,23119.0
2016-04-01 15:45:00,117.46,117.55,117.44,117.52,39516.0,95.5715,95.6447,95.5552,95.6203,39516.0
2016-04-01 15:50:00,117.52,117.53,117.41,117.43,40784.0,95.6203,95.6284,95.5308,95.5471,40784.0
2016-04-01 15:55:00,117.44,117.53,117.41,117.43,72108.0,95.5552,95.6284,95.5308,95.5471,72108.0
2016-04-04 09:30:00,117.65,117.9,117.47,117.73,33691.0,95.7261,95.9295,95.5796,95.7912,33691.0
2016-04-04 09:35:00,117.79,117.95,117.74,117.87,14931.0,95.84,95.9702,95.7993,95.9051,14931.0
2016-04-04 09:40:00,117.91,117.96,117.78,117.78,7789.0,95.9376,95.9783,95.8318,95.8318,7789.0
2016-04-04 09:45:00,117.75,117.75,117.57,117.63,9040.0,95.8074,95.8074,95.661,95.7098,9040.0
2016-04-04 09:50:00,117.62,117.77,117.49,117.77,14670.0,95.7017,95.8237,95.5959,95.8237,14670.0
2016-04-04 09:55:00,117.76,117.93,117.72,117.88,5674.0,95.8156,95.9539,95.783,95.9132,5674.0
2016-04-04 10:00:00,117.9,118.0,117.76,117.81,12059.0,95.9295,96.0109,95.8156,95.8563,12059.0
2016-04-04 10:05:00,117.82,118.02,117.75,118.01,56692.0,95.8644,96.0271,95.8074,96.019,56692.0
2016-04-04 10:10:00,118.0,118.16,117.96,118.0,26174.0,96.0109,96.141,95.9783,96.0109,26174.0
2016-04-04 10:15:00,118.01,118.16,117.97,118.16,10134.0,96.019,96.141,95.9864,96.141,10134.0
2016-04-04 10:20:00,118.14,118.28,118.05,118.11,21287.0,96.1248,96.2387,96.0515,96.1004,21287.0
2016-04-04 10:25:00,118.1,118.2,117.99,117.99,13272.0,96.0922,96.1736,96.0027,96.0027,13272.0
2016-04-04 10:30:00,117.98,118.13,117.94,118.1,17314.0,95.9946,96.1166,95.962,96.0922,17314.0
2016-04-04 10:35:00,118.09,118.09,117.89,117.92,9522.0,96.0841,96.0841,95.9214,95.9458,9522.0
2016-04-04 10:40:00,117.91,117.97,117.86,117.94,12595.0,95.9376,95.9864,95.8969,95.962,12595.0
2016-04-04 10:45:00,117.93,117.93,117.74,117.79,11500.0,95.9539,95.9539,95.7993,95.84,11500.0
2016-04-04 10:50:00,117.76,117.8,117.51,117.53,18599.0,95.8156,95.8481,95.6122,95.6284,18599.0
2016-04-04 10:55:00,117.49,117.54,117.42,117.43,6665.0,95.5959,95.6366,95.5389,95.5471,6665.0
2016-04-04 11:00:00,117.46,117.49,117.36,117.47,8701.0,95.5715,95.5959,95.4901,95.5796,8701.0
2016-04-04 11:05:00,117.45,117.5,117.23,117.28,18824.0,95.5633,95.604,95.3843,95.425,18824.0
2016-04-04 11:10:00,117.31,117.44,117.31,117.44,7388.0,95.4494,95.5552,95.4494,95.5552,7388.0
2016-04-04 11:15:00,117.42,117.57,117.38,117.57,7678.0,95.5389,95.661,95.5064,95.661,7678.0
2016-04-04 11:20:00,117.59,117.7,117.58,117.62,6173.0,95.6773,95.7668,95.6691,95.7017,6173.0
2016-04-04 11:25:00,117.63,117.64,117.47,117.52,6100.0,95.7098,95.7179,95.5796,95.6203,6100.0
2016-04-04 11:30:00,117.52,117.59,117.52,117.57,4882.0,95.6203,95.6773,95.6203,95.661,4882.0
2016-04-04 11:35:00,117.58,117.62,117.53,117.53,7927.0,95.6691,95.7017,95.6284,95.6284,7927.0
2016-04-04 11:40:00,117.52,117.52,117.38,117.4,3741.0,95.6203,95.6203,95.5064,95.5227,3741.0
2016-04-04 11:45:00,117.43,117.49,117.33,117.37,5198.0,95.5471,95.5959,95.4657,95.4983,5198.0
2016-04-04 11:50:00,117.38,117.43,117.36,117.41,5039.0,95.5064,95.5471,95.4901,95.5308,5039.0
2016-04-04 11:55:00,117.42,117.47,117.38,117.39,3482.0,95.5389,95.5796,95.5064,95.5145,3482.0
2016-04-04 12:00:00,117.38,117.46,117.37,117.45,5722.0,95.5064,95.5715,95.4983,95.5633,5722.0
2016-04-04 12:05:00,117.45,117.45,117.34,117.42,5469.0,95.5633,95.5633,95.4738,95.5389,5469.0
2016-04-04 12:10:00,117.43,117.43,117.34,117.36,4757.0,95.5471,95.5471,95.4738,95.4901,4757.0
2016-04-04 12:15:00,117.36,117.38,117.31,117.36,6172.0,95.4901,95.5064,95.4494,95.4901,6172.0
2016-04-04 12:20:00,117.36,117.36,117.27,117.29,5184.0,95.4901,95.4901,95.4169,95.4332,5184.0
2016-04-04 12:25:00,117.27,117.36,117.27,117.28,8137.0,95.4169,95.4901,95.4169,95.425,8137.0
2016-04-04 12:30:00,117.27,117.32,117.25,117.28,6518.0,95.4169,95.4576,95.4006,95.425,6518.0
2016-04-04 12:35:00,117.29,117.39,117.29,117.34,2806.0,95.4332,95.5145,95.4332,95.4738,2806.0
2016-04-04 12:40:00,117.35,117.41,117.35,117.36,9975.0,95.482,95.5308,95.482,95.4901,9975.0
2016-04-04 12:45:00,117.35,117.41,117.35,117.36,4857.0,95.482,95.5308,95.482,95.4901,4857.0
2016-04-04 12:50:00,117.36,117.43,117.33,117.41,4389.0,95.4901,95.5471,95.4657,95.5308,4389.0
2016-04-04 12:55:00,117.42,117.44,117.39,117.43,7563.0,95.5389,95.5552,95.5145,95.5471,7563.0
2016-04-04 13:00:00,117.41,117.41,117.35,117.35,2030.0,95.5308,95.5308,95.482,95.482,2030.0
2016-04-04 13:05:00,117.33,117.36,117.29,117.33,6542.0,95.4657,95.4901,95.4332,95.4657,6542.0
2016-04-04 13:10:00,117.33,117.35,117.25,117.28,9813.0,95.4657,95.482,95.4006,95.425,9813.0
2016-04-04 13:15:00,117.26,117.37,117.26,117.36,4918.0,95.4088,95.4983,95.4088,95.4901,4918.0
2016-04-04 13:20:00,117.36,117.37,117.3,117.3,3450.0,95.4901,95.4983,95.4413,95.4413,3450.0
2016-04-04 13:25:00,117.3,117.33,117.28,117.33,4562.0,95.4413,95.4657,95.425,95.4657,4562.0
2016-04-04 13:30:00,117.34,117.37,117.33,117.34,15273.0,95.4738,95.4983,95.4657,95.4738,15273.0
2016-04-04 13:35:00,117.35,117.46,117.34,117.45,10939.0,95.482,95.5715,95.4738,95.5633,10939.0
2016-04-04 13:40:00,117.47,117.47,117.37,117.37,5614.0,95.5796,95.5796,95.4983,95.4983,5614.0
2016-04-04 13:45:00,117.4,117.46,117.35,117.44,6782.0,95.5227,95.5715,95.482,95.5552,6782.0
2016-04-04 13:50:00,117.45,117.47,117.43,117.43,3700.0,95.5633,95.5796,95.5471,95.5471,3700.0
2016-04-04 13:55:00,117.44,117.45,117.35,117.36,11706.0,95.5552,95.5633,95.482,95.4901,11706.0
2016-04-04 14:00:00,117.35,117.35,117.25,117.26,10084.0,95.482,95.482,95.4006,95.4088,10084.0
2016-04-04 14:05:00,117.28,117.28,117.25,117.25,3600.0,95.425,95.425,95.4006,95.4006,3600.0
2016-04-04 14:10:00,117.25,117.27,117.2,117.22,13532.0,95.4006,95.4169,95.3599,95.3762,13532.0
2016-04-04 14:15:00,117.24,117.29,117.17,117.26,10106.0,95.3925,95.4332,95.3355,95.4088,10106.0
2016-04-04 14:20:00,117.26,117.33,117.25,117.33,4190.0,95.4088,95.4657,95.4006,95.4657,4190.0
2016-04-04 14:25:00,117.34,117.39,117.31,117.36,6457.0,95.4738,95.5145,95.4494,95.4901,6457.0
2016-04-04 14:30:00,117.38,117.41,117.34,117.4,5352.0,95.5064,95.5308,95.4738,95.5227,5352.0
2016-04-04 14:35:00,117.4,117.43,117.37,117.4,5741.0,95.5227,95.5471,95.4983,95.5227,5741.0
2016-04-04 14:40:00,117.41,117.52,117.41,117.49,7937.0,95.5308,95.6203,95.5308,95.5959,7937.0
2016-04-04 14:45:00,117.51,117.57,117.5,117.52,7127.0,95.6122,95.661,95.604,95.6203,7127.0
2016-04-04 14:50:00,117.5,117.51,117.39,117.42,7629.0,95.604,95.6122,95.5145,95.5389,7629.0
2016-04-04 14:55:00,117.41,117.48,117.39,117.44,6494.0,95.5308,95.5878,95.5145,95.5552,6494.0
2016-04-04 15:00:00,117.47,117.56,117.44,117.56,8630.0,95.5796,95.6528,95.5552,95.6528,8630.0
2016-04-04 15:05:00,117.56,117.56,117.42,117.44,7404.0,95.6528,95.6528,95.5389,95.5552,7404.0
2016-04-04 15:10:00,117.43,117.52,117.43,117.49,6438.0,95.5471,95.6203,95.5471,95.5959,6438.0
2016-04-04 15:15:00,117.5,117.5,117.39,117.4,6541.0,95.604,95.604,95.5145,95.5227,6541.0
2016-04-04 15:20:00,117.4,117.4,117.29,117.29,10467.0,95.5227,95.5227,95.4332,95.4332,10467.0
2016-04-04 15:25:00,117.29,117.37,117.25,117.28,8970.0,95.4332,95.4983,95.4006,95.425,8970.0
2016-04-04 15:30:00,117.3,117.47,117.3,117.46,11245.0,95.4413,95.5796,95.4413,95.5715,11245.0
2016-04-04 15:35:00,117.46,117.52,117.34,117.34,12843.0,95.5715,95.6203,95.4738,95.4738,12843.0
2016-04-04 15:40:00,117.33,117.42,117.3,117.36,17096.0,95.4657,95.5389,95.4413,95.4901,17096.0
2016-04-04 15:45:00,117.35,117.44,117.31,117.41,25568.0,95.482,95.5552,95.4494,95.5308,25568.0
2016-04-04 15:50:00,117.42,117.54,117.4,117.4,24795.0,95.5389,95.6366,95.5227,95.5227,24795.0
2016-04-04 15:55:00,117.41,117.56,117.41,117.54,50706.0,95.5308,95.6528,95.5308,95.6366,50706.0
2016-04-05 09:30:00,117.07,117.18,116.87,116.95,16761.0,95.2542,95.3437,95.0914,95.1565,16761.0
2016-04-05 09:35:00,117.04,117.1,116.86,117.0,9833.0,95.2297,95.2786,95.0833,95.1972,9833.0
2016-04-05 09:40:00,117.0,117.01,116.67,116.76,12960.0,95.1972,95.2053,94.9287,95.0019,12960.0
2016-04-05 09:45:00,116.78,116.83,116.59,116.75,19032.0,95.0182,95.0589,94.8636,94.9938,19032.0
2016-04-05 09:50:00,116.77,116.92,116.72,116.9,11270.0,95.0101,95.1321,94.9694,95.1158,11270.0
2016-04-05 09:55:00,116.9,117.26,116.9,117.26,12549.0,95.1158,95.4088,95.1158,95.4088,12549.0
2016-04-05 10:00:00,117.26,117.58,117.26,117.44,30739.0,95.4088,95.6691,95.4088,95.5552,30739.0
2016-04-05 10:05:00,117.46,117.75,117.45,117.68,25974.0,95.5715,95.8074,95.5633,95.7505,25974.0
2016-04-05 10:10:00,117.67,117.84,117.61,117.61,21803.0,95.7423,95.8807,95.6935,95.6935,21803.0
2016-04-05 10:15:00,117.61,117.65,117.47,117.55,14407.0,95.6935,95.7261,95.5796,95.6447,14407.0
2016-04-05 10:20:00,117.53,117.57,117.32,117.44,11088.0,95.6284,95.661,95.4576,95.5552,11088.0
2016-04-05 10:25:00,117.41,117.54,117.39,117.52,7979.0,95.5308,95.6366,95.5145,95.6203,7979.0
2016-04-05 10:30:00,117.49,117.5,117.21,117.28,28889.0,95.5959,95.604,95.3681,95.425,28889.0
2016-04-05 10:35:00,117.25,117.25,117.04,117.16,11080.0,95.4006,95.4006,95.2297,95.3274,11080.0
2016-04-05 10:40:00,117.14,117.2,117.04,117.04,8912.0,95.3111,95.3599,95.2297,95.2297,8912.0
2016-04-05 10:45:00,117.04,117.04,116.8,116.89,10342.0,95.2297,95.2297,95.0345,95.1077,10342.0
2016-04-05 10:50:00,116.86,116.91,116.78,116.87,7722.0,95.0833,95.124,95.0182,95.0914,7722.0
2016-04-05 10:55:00,116.85,116.9,116.74,116.9,7009.0,95.0752,95.1158,94.9857,95.1158,7009.0
2016-04-05 11:00:00,116.87,116.91,116.86,116.89,7230.0,95.0914,95.124,95.0833,95.1077,7230.0
2016-04-05 11:05:00,116.92,117.03,116.89,117.0,5419.0,95.1321,95.2216,95.1077,95.1972,5419.0
2016-04-05 11:10:00,117.02,117.05,117.0,117.02,4253.0,95.2135,95.2379,95.1972,95.2135,4253.0
2016-04-05 11:15:00,117.01,117.09,116.97,117.03,6293.0,95.2053,95.2704,95.1728,95.2216,6293.0
2016-04-05 11:20:00,117.05,117.15,117.05,117.07,7546.0,95.2379,95.3192,95.2379,95.2542,7546.0
2016-04-05 11:25:00,117.05,117.13,117.05,117.1,6750.0,95.2379,95.303,95.2379,95.2786,6750.0
2016-04-05 11:30:00,117.11,117.16,117.05,117.08,11295.0,95.2867,95.3274,95.2379,95.2623,11295.0
2016-04-05 11:35:00,117.09,117.11,117.01,117.08,9070.0,95.2704,95.2867,95.2053,95.2623,9070.0
2016-04-05 11:40:00,117.06,117.08,116.99,117.01,7418.0,95.246,95.2623,95.1891,95.2053,7418.0
2016-04-05 11:45:00,117.01,117.01,116.87,116.9,5325.0,95.2053,95.2053,95.0914,95.1158,5325.0
2016-04-05 11:50:00,116.91,116.92,116.84,116.87,4186.0,95.124,95.1321,95.067,95.0914,4186.0
2016-04-05 11:55:00,116.84,116.92,116.83,116.84,4499.0,95.067,95.1321,95.0589,95.067,4499.0
2016-04-05 12:00:00,116.84,117.05,116.84,117.05,6794.0,95.067,95.2379,95.067,95.2379,6794.0
2016-04-05 12:05:00,117.02,117.07,116.98,116.99,3369.0,95.2135,95.2542,95.1809,95.1891,3369.0
2016-04-05 12:10:00,117.0,117.03,116.88,116.88,3448.0,95.1972,95.2216,95.0996,95.0996,3448.0
2016-04-05 12:15:00,116.83,116.87,116.71,116.72,3662.0,95.0589,95.0914,94.9612,94.9694,3662.0
2016-04-05 12:20:00,116.68,116.76,116.68,116.76,6852.0,94.9368,95.0019,94.9368,95.0019,6852.0
2016-04-05 12:25:00,116.74,116.82,116.71,116.82,5050.0,94.9857,95.0507,94.9612,95.0507,5050.0
2016-04-05 12:30:00,116.79,116.79,116.7,116.77,3372.0,95.0263,95.0263,94.9531,95.0101,3372.0
2016-04-05 12:35:00,116.77,116.83,116.76,116.79,4533.0,95.0101,95.0589,95.0019,95.0263,4533.0
2016-04-05 12:40:00,116.82,116.83,116.72,116.72,2415.0,95.0507,95.0589,94.9694,94.9694,2415.0
2016-04-05 12:45:00,116.71,116.73,116.61,116.61,4770.0,94.9612,94.9775,94.8799,94.8799,4770.0
2016-04-05 12:50:00,116.59,116.6,116.53,116.57,4400.0,94.8636,94.8717,94.8148,94.8473,4400.0
2016-04-05 12:55:00,116.56,116.58,116.5,116.5,4051.0,94.8392,94.8555,94.7904,94.7904,4051.0
2016-04-05 13:00:00,116.49,116.56,116.45,116.55,7390.0,94.7822,94.8392,94.7497,94.8311,7390.0
2016-04-05 13:05:00,116.51,116.56,116.49,116.51,3205.0,94.7985,94.8392,94.7822,94.7985,3205.0
2016-04-05 13:10:00,116.48,116.6,116.48,116.57,9043.0,94.7741,94.8717,94.7741,94.8473,9043.0
2016-04-05 13:15:00,116.58,116.59,116.51,116.51,2700.0,94.8555,94.8636,94.7985,94.7985,2700.0
2016-04-05 13:20:00,116.52,116.64,116.52,116.64,2900.0,94.8066,94.9043,94.8066,94.9043,2900.0
2016-04-05 13:25:00,116.63,116.71,116.61,116.71,2802.0,94.8962,94.9612,94.8799,94.9612,2802.0
2016-04-05 13:30:00,116.71,116.71,116.59,116.6,2557.0,94.9612,94.9612,94.8636,94.8717,2557.0
2016-04-05 13:35:00,116.62,116.66,116.55,116.55,4320.0,94.888,94.9206,94.8311,94.8311,4320.0
2016-04-05 13:40:00,116.53,116.54,116.43,116.43,6481.0,94.8148,94.8229,94.7334,94.7334,6481.0
2016-04-05 13:45:00,116.43,116.5,116.42,116.5,6508.0,94.7334,94.7904,94.7253,94.7904,6508.0
2016-04-05 13:50:00,116.48,116.66,116.48,116.66,7310.0,94.7741,94.9206,94.7741,94.9206,7310.0
2016-04-05 13:55:00,116.66,116.7,116.63,116.63,5672.0,94.9206,94.9531,94.8962,94.8962,5672.0
2016-04-05 14:00:00,116.62,116.62,116.58,116.59,5619.0,94.888,94.888,94.8555,94.8636,5619.0
2016-04-05 14:05:00,116.57,116.59,116.49,116.5,4588.0,94.8473,94.8636,94.7822,94.7904,4588.0
2016-04-05 14:10:00,116.5,116.53,116.46,116.52,5867.0,94.7904,94.8148,94.7578,94.8066,5867.0
2016-04-05 14:15:00,116.53,116.62,116.53,116.6,5427.0,94.8148,94.888,94.8148,94.8717,5427.0
2016-04-05 14:20:00,116.61,116.65,116.56,116.62,5121.0,94.8799,94.9124,94.8392,94.888,5121.0
2016-04-05 14:25:00,116.62,116.71,116.62,116.7,5092.0,94.888,94.9612,94.888,94.9531,5092.0
2016-04-05 14:30:00,116.69,116.73,116.63,116.7,6939.0,94.945,94.9775,94.8962,94.9531,6939.0
2016-04-05 14:35:00,116.67,116.7,116.64,116.68,6907.0,94.9287,94.9531,94.9043,94.9368,6907.0
2016-04-05 14:40:00,116.67,116.7,116.63,116.64,5856.0,94.9287,94.9531,94.8962,94.9043,5856.0
2016-04-05 14:45:00,116.63,116.65,116.59,116.59,5395.0,94.8962,94.9124,94.8636,94.8636,5395.0
2016-04-05 14:50:00,116.6,116.71,116.59,116.68,18119.0,94.8717,94.9612,94.8636,94.9368,18119.0
2016-04-05 14:55:00,116.68,116.69,116.59,116.62,6059.0,94.9368,94.945,94.8636,94.888,6059.0
2016-04-05 15:00:00,116.63,116.65,116.57,116.59,7209.0,94.8962,94.9124,94.8473,94.8636,7209.0
2016-04-05 15:05:00,116.58,116.59,116.38,116.38,12339.0,94.8555,94.8636,94.6927,94.6927,12339.0
2016-04-05 15:10:00,116.4,116.4,116.3,116.38,11876.0,94.709,94.709,94.6276,94.6927,11876.0
2016-04-05 15:15:00,116.37,116.41,116.34,116.4,7942.0,94.6846,94.7171,94.6602,94.709,7942.0
2016-04-05 15:20:00,116.4,116.45,116.29,116.3,14140.0,94.709,94.7497,94.6195,94.6276,14140.0
2016-04-05 15:25:00,116.3,116.35,116.29,116.33,10475.0,94.6276,94.6683,94.6195,94.6521,10475.0
2016-04-05 15:30:00,116.33,116.4,116.28,116.31,23895.0,94.6521,94.709,94.6114,94.6358,23895.0
2016-04-05 15:35:00,116.31,116.32,116.17,116.21,22984.0,94.6358,94.6439,94.5219,94.5544,22984.0
2016-04-05 15:40:00,116.22,116.24,116.15,116.21,23290.0,94.5626,94.5788,94.5056,94.5544,23290.0
2016-04-05 15:45:00,116.21,116.27,116.15,116.24,46294.0,94.5544,94.6032,94.5056,94.5788,46294.0
2016-04-05 15:50:00,116.24,116.28,116.08,116.13,31470.0,94.5788,94.6114,94.4486,94.4893,31470.0
2016-04-05 15:55:00,116.12,116.18,116.02,116.14,87487.0,94.4812,94.53,94.3998,94.4975,87487.0
2016-04-06 09:30:00,116.05,116.13,115.86,115.99,28025.0,94.4242,94.4893,94.2696,94.3754,28025.0
2016-04-06 09:35:00,116.02,116.17,115.95,115.98,7765.0,94.3998,94.5219,94.3429,94.3673,7765.0
2016-04-06 09:40:00,116.0,116.02,115.71,115.79,11879.0,94.3836,94.3998,94.1476,94.2127,11879.0
2016-04-06 09:45:00,115.77,115.86,115.67,115.84,11229.0,94.1964,94.2696,94.115,94.2534,11229.0
2016-04-06 09:50:00,115.87,116.07,115.87,116.02,40851.0,94.2778,94.4405,94.2778,94.3998,40851.0
2016-04-06 09:55:00,116.04,116.12,115.97,116.07,23886.0,94.4161,94.4812,94.3591,94.4405,23886.0
2016-04-06 10:00:00,116.08,116.39,116.06,116.36,11298.0,94.4486,94.7009,94.4324,94.6765,11298.0
2016-04-06 10:05:00,116.33,116.33,116.02,116.02,14046.0,94.6521,94.6521,94.3998,94.3998,14046.0
2016-04-06 10:10:00,116.05,116.05,115.84,115.89,9664.0,94.4242,94.4242,94.2534,94.294,9664.0
2016-04-06 10:15:00,115.89,115.91,115.6,115.66,19108.0,94.294,94.3103,94.0581,94.1069,19108.0
2016-04-06 10:20:00,115.68,115.81,115.66,115.81,9090.0,94.1232,94.229,94.1069,94.229,9090.0
2016-04-06 10:25:00,115.76,115.82,115.72,115.72,31784.0,94.1883,94.2371,94.1557,94.1557,31784.0
2016-04-06 10:30:00,115.73,115.89,115.53,115.74,14524.0,94.1639,94.294,94.0011,94.172,14524.0
2016-04-06 10:35:00,115.77,115.81,115.66,115.74,4538.0,94.1964,94.229,94.1069,94.172,4538.0
2016-04-06 10:40:00,115.75,116.15,115.74,116.1,11920.0,94.1801,94.5056,94.172,94.4649,11920.0
2016-04-06 10:45:00,116.09,116.32,115.91,116.26,39549.0,94.4568,94.6439,94.3103,94.5951,39549.0
2016-04-06 10:50:00,116.28,116.29,116.11,116.11,10710.0,94.6114,94.6195,94.4731,94.4731,10710.0
2016-04-06 10:55:00,116.09,116.33,115.99,116.32,16548.0,94.4568,94.6521,94.3754,94.6439,16548.0
2016-04-06 11:00:00,116.32,116.32,116.17,116.2,17442.0,94.6439,94.6439,94.5219,94.5463,17442.0
2016-04-06 11:05:00,116.19,116.28,116.16,116.22,13906.0,94.5381,94.6114,94.5137,94.5626,13906.0
2016-04-06 11:10:00,116.23,116.23,116.14,116.14,11422.0,94.5707,94.5707,94.4975,94.4975,11422.0
2016-04-06 11:15:00,116.16,116.2,116.03,116.06,16234.0,94.5137,94.5463,94.408,94.4324,16234.0
2016-04-06 11:20:00,116.06,116.16,116.06,116.15,9968.0,94.4324,94.5137,94.4324,94.5056,9968.0
2016-04-06 11:25:00,116.15,116.15,116.09,116.12,12125.0,94.5056,94.5056,94.4568,94.4812,12125.0
2016-04-06 11:30:00,116.12,116.24,116.11,116.16,7781.0,94.4812,94.5788,94.4731,94.5137,7781.0
2016-04-06 11:35:00,116.18,116.21,116.03,116.04,11377.0,94.53,94.5544,94.408,94.4161,11377.0
2016-04-06 11:40:00,116.03,116.08,115.93,115.94,25912.0,94.408,94.4486,94.3266,94.3347,25912.0
2016-04-06 11:45:00,115.93,115.96,115.88,115.94,10544.0,94.3266,94.351,94.2859,94.3347,10544.0
2016-04-06 11:50:00,115.93,115.97,115.86,115.92,11264.0,94.3266,94.3591,94.2696,94.3185,11264.0
2016-04-06 11:55:00,115.93,116.01,115.89,115.91,21604.0,94.3266,94.3917,94.294,94.3103,21604.0
2016-04-06 12:00:00,115.9,115.96,115.76,115.79,36436.0,94.3022,94.351,94.1883,94.2127,36436.0
2016-04-06 12:05:00,115.8,115.84,115.62,115.66,25119.0,94.2208,94.2534,94.0744,94.1069,25119.0
2016-04-06 12:10:00,115.64,115.73,115.61,115.7,13770.0,94.0906,94.1639,94.0662,94.1395,13770.0
2016-04-06 12:15:00,115.71,115.74,115.57,115.63,14833.0,94.1476,94.172,94.0337,94.0825,14833.0
2016-04-06 12:20:00,115.63,115.63,115.55,115.55,8757.0,94.0825,94.0825,94.0174,94.0174,8757.0
2016-04-06 12:25:00,115.56,115.56,115.48,115.54,8295.0,94.0255,94.0255,93.9605,94.0093,8295.0
2016-04-06 12:30:00,115.54,115.55,115.37,115.37,14861.0,94.0093,94.0174,93.871,93.871,14861.0
2016-04-06 12:35:00,115.39,115.45,115.37,115.4,7515.0,93.8872,93.936,93.871,93.8954,7515.0
2016-04-06 12:40:00,115.38,115.46,115.34,115.38,16743.0,93.8791,93.9442,93.8465,93.8791,16743.0
2016-04-06 12:45:00,115.38,115.39,115.25,115.26,28617.0,93.8791,93.8872,93.7733,93.7814,28617.0
2016-04-06 12:50:00,115.27,115.3,115.23,115.3,15128.0,93.7896,93.814,93.757,93.814,15128.0
2016-04-06 12:55:00,115.31,115.36,115.22,115.22,15154.0,93.8221,93.8628,93.7489,93.7489,15154.0
2016-04-06 13:00:00,115.22,115.37,115.22,115.37,10505.0,93.7489,93.871,93.7489,93.871,10505.0
2016-04-06 13:05:00,115.38,115.49,115.37,115.47,9790.0,93.8791,93.9686,93.871,93.9523,9790.0
2016-04-06 13:10:00,115.48,115.57,115.44,115.57,13652.0,93.9605,94.0337,93.9279,94.0337,13652.0
2016-04-06 13:15:00,115.58,115.58,115.44,115.52,11282.0,94.0418,94.0418,93.9279,93.993,11282.0
2016-04-06 13:20:00,115.53,115.61,115.52,115.61,6174.0,94.0011,94.0662,93.993,94.0662,6174.0
2016-04-06 13:25:00,115.6,115.63,115.59,115.62,9469.0,94.0581,94.0825,94.05,94.0744,9469.0
2016-04-06 13:30:00,115.63,115.63,115.48,115.5,13229.0,94.0825,94.0825,93.9605,93.9767,13229.0
2016-04-06 13:35:00,115.5,115.6,115.5,115.57,8635.0,93.9767,94.0581,93.9767,94.0337,8635.0
2016-04-06 13:40:00,115.57,115.6,115.53,115.58,7444.0,94.0337,94.0581,94.0011,94.0418,7444.0
2016-04-06 13:45:00,115.57,115.65,115.55,115.63,14910.0,94.0337,94.0988,94.0174,94.0825,14910.0
2016-04-06 13:50:00,115.65,115.67,115.57,115.57,7397.0,94.0988,94.115,94.0337,94.0337,7397.0
2016-04-06 13:55:00,115.57,115.61,115.52,115.54,8187.0,94.0337,94.0662,93.993,94.0093,8187.0
2016-04-06 14:00:00,115.55,115.55,115.39,115.41,20435.0,94.0174,94.0174,93.8872,93.9035,20435.0
2016-04-06 14:05:00,115.42,115.48,115.36,115.36,15243.0,93.9116,93.9605,93.8628,93.8628,15243.0
2016-04-06 14:10:00,115.37,115.37,115.23,115.32,16116.0,93.871,93.871,93.757,93.8303,16116.0
2016-04-06 14:15:00,115.3,115.42,115.25,115.42,9723.0,93.814,93.9116,93.7733,93.9116,9723.0
2016-04-06 14:20:00,115.43,115.48,115.29,115.34,13696.0,93.9198,93.9605,93.8059,93.8465,13696.0
2016-04-06 14:25:00,115.31,115.39,115.31,115.36,7566.0,93.8221,93.8872,93.8221,93.8628,7566.0
2016-04-06 14:30:00,115.37,115.4,115.32,115.34,12226.0,93.871,93.8954,93.8303,93.8465,12226.0
2016-04-06 14:35:00,115.34,115.35,115.22,115.22,8660.0,93.8465,93.8547,93.7489,93.7489,8660.0
2016-04-06 14:40:00,115.22,115.26,115.17,115.18,11677.0,93.7489,93.7814,93.7082,93.7164,11677.0
2016-04-06 14:45:00,115.18,115.21,114.96,115.11,65202.0,93.7164,93.7408,93.5374,93.6594,65202.0
2016-04-06 14:50:00,115.13,115.29,115.1,115.21,22683.0,93.6757,93.8059,93.6513,93.7408,22683.0
2016-04-06 14:55:00,115.21,115.34,115.21,115.33,16483.0,93.7408,93.8465,93.7408,93.8384,16483.0
2016-04-06 15:00:00,115.34,115.59,115.32,115.57,28790.0,93.8465,94.05,93.8303,94.0337,28790.0
2016-04-06 15:05:00,115.54,115.66,115.51,115.63,11134.0,94.0093,94.1069,93.9849,94.0825,11134.0
2016-04-06 15:10:00,115.67,115.69,115.53,115.57,12577.0,94.115,94.1313,94.0011,94.0337,12577.0
2016-04-06 15:15:00,115.57,115.71,115.54,115.71,18187.0,94.0337,94.1476,94.0093,94.1476,18187.0
2016-04-06 15:20:00,115.7,115.74,115.63,115.68,15740.0,94.1395,94.172,94.0825,94.1232,15740.0
2016-04-06 15:25:00,115.69,115.74,115.63,115.68,17590.0,94.1313,94.172,94.0825,94.1232,17590.0
2016-04-06 15:30:00,115.67,115.73,115.61,115.61,17012.0,94.115,94.1639,94.0662,94.0662,17012.0
2016-04-06 15:35:00,115.62,115.69,115.58,115.58,23281.0,94.0744,94.1313,94.0418,94.0418,23281.0
2016-04-06 15:40:00,115.6,115.73,115.6,115.7,24086.0,94.0581,94.1639,94.0581,94.1395,24086.0
2016-04-06 15:45:00,115.68,115.83,115.67,115.83,32148.0,94.1232,94.2452,94.115,94.2452,32148.0
2016-04-06 15:50:00,115.81,115.89,115.76,115.87,35584.0,94.229,94.294,94.1883,94.2778,35584.0
2016-04-06 15:55:00,115.87,115.96,115.84,115.91,56037.0,94.2778,94.351,94.2534,94.3103,56037.0
2016-04-07 09:30:00,115.58,115.58,115.01,115.05,20472.0,94.0418,94.0418,93.578,93.6106,20472.0
2016-04-07 09:35:00,115.13,115.13,114.82,114.83,17518.0,93.6757,93.6757,93.4234,93.4316,17518.0
2016-04-07 09:40:00,114.83,114.93,114.71,114.73,19216.0,93.4316,93.5129,93.3339,93.3502,19216.0
2016-04-07 09:45:00,114.75,114.81,114.53,114.61,26891.0,93.3665,93.4153,93.1875,93.2526,26891.0
2016-04-07 09:50:00,114.63,114.88,114.63,114.87,18974.0,93.2688,93.4723,93.2688,93.4641,18974.0
2016-04-07 09:55:00,114.87,115.02,114.84,115.01,11063.0,93.4641,93.5862,93.4397,93.578,11063.0
2016-04-07 10:00:00,115.0,115.05,114.9,115.01,9737.0,93.5699,93.6106,93.4885,93.578,9737.0
2016-04-07 10:05:00,115.02,115.23,115.0,115.17,6803.0,93.5862,93.757,93.5699,93.7082,6803.0
2016-04-07 10:10:00,115.16,115.17,115.02,115.09,6876.0,93.7001,93.7082,93.5862,93.6431,6876.0
2016-04-07 10:15:00,115.06,115.09,114.94,115.02,11192.0,93.6187,93.6431,93.5211,93.5862,11192.0
2016-04-07 10:20:00,115.0,115.03,114.95,114.99,5599.0,93.5699,93.5943,93.5292,93.5618,5599.0
2016-04-07 10:25:00,115.01,115.01,114.8,114.81,4718.0,93.578,93.578,93.4072,93.4153,4718.0
2016-04-07 10:30:00,114.78,114.82,114.71,114.74,12151.0,93.3909,93.4234,93.3339,93.3583,12151.0
2016-04-07 10:35:00,114.75,114.81,114.7,114.8,11446.0,93.3665,93.4153,93.3258,93.4072,11446.0
2016-04-07 10:40:00,114.8,114.81,114.69,114.74,10808.0,93.4072,93.4153,93.3177,93.3583,10808.0
2016-04-07 10:45:00,114.73,114.82,114.69,114.78,12252.0,93.3502,93.4234,93.3177,93.3909,12252.0
2016-04-07 10:50:00,114.79,114.91,114.72,114.9,13256.0,93.399,93.4967,93.3421,93.4885,13256.0
2016-04-07 10:55:00,114.9,114.97,114.82,114.82,12276.0,93.4885,93.5455,93.4234,93.4234,12276.0
2016-04-07 11:00:00,114.82,114.82,114.6,114.62,9965.0,93.4234,93.4234,93.2444,93.2607,9965.0
2016-04-07 11:05:00,114.59,114.62,114.42,114.48,16895.0,93.2363,93.2607,93.098,93.1468,16895.0
2016-04-07 11:10:00,114.5,114.65,114.5,114.65,12214.0,93.1631,93.2851,93.1631,93.2851,12214.0
2016-04-07 11:15:00,114.65,114.77,114.65,114.72,10346.0,93.2851,93.3828,93.2851,93.3421,10346.0
2016-04-07 11:20:00,114.7,114.71,114.44,114.56,22405.0,93.3258,93.3339,93.1143,93.2119,22405.0
2016-04-07 11:25:00,114.53,114.68,114.49,114.63,10958.0,93.1875,93.3095,93.1549,93.2688,10958.0
2016-04-07 11:30:00,114.65,114.81,114.64,114.81,9767.0,93.2851,93.4153,93.277,93.4153,9767.0
2016-04-07 11:35:00,114.82,114.91,114.82,114.83,5105.0,93.4234,93.4967,93.4234,93.4316,5105.0
2016-04-07 11:40:00,114.81,114.88,114.71,114.88,5483.0,93.4153,93.4723,93.3339,93.4723,5483.0
2016-04-07 11:45:00,114.89,114.89,114.84,114.87,4125.0,93.4804,93.4804,93.4397,93.4641,4125.0
2016-04-07 11:50:00,114.86,114.92,114.76,114.81,4702.0,93.456,93.5048,93.3746,93.4153,4702.0
2016-04-07 11:55:00,114.8,114.8,114.7,114.72,6649.0,93.4072,93.4072,93.3258,93.3421,6649.0
2016-04-07 12:00:00,114.71,114.79,114.71,114.74,5450.0,93.3339,93.399,93.3339,93.3583,5450.0
2016-04-07 12:05:00,114.72,114.76,114.65,114.69,5075.0,93.3421,93.3746,93.2851,93.3177,5075.0
2016-04-07 12:10:00,114.68,114.68,114.62,114.67,5729.0,93.3095,93.3095,93.2607,93.3014,5729.0
2016-04-07 12:15:00,114.67,114.67,114.53,114.59,17440.0,93.3014,93.3014,93.1875,93.2363,17440.0
2016-04-07 12:20:00,114.6,114.67,114.6,114.62,4339.0,93.2444,93.3014,93.2444,93.2607,4339.0
2016-04-07 12:25:00,114.58,114.66,114.53,114.63,5911.0,93.2282,93.2933,93.1875,93.2688,5911.0
2016-04-07 12:30:00,114.64,114.68,114.59,114.61,6100.0,93.277,93.3095,93.2363,93.2526,6100.0
2016-04-07 12:35:00,114.62,114.69,114.55,114.69,8654.0,93.2607,93.3177,93.2038,93.3177,8654.0
2016-04-07 12:40:00,114.69,114.69,114.6,114.64,5646.0,93.3177,93.3177,93.2444,93.277,5646.0
2016-04-07 12:45:00,114.63,114.8,114.6,114.8,11889.0,93.2688,93.4072,93.2444,93.4072,11889.0
2016-04-07 12:50:00,114.8,114.88,114.79,114.88,3700.0,93.4072,93.4723,93.399,93.4723,3700.0
2016-04-07 12:55:00,114.89,114.94,114.82,114.9,7301.0,93.4804,93.5211,93.4234,93.4885,7301.0
2016-04-07 13:00:00,114.9,114.94,114.87,114.87,6473.0,93.4885,93.5211,93.4641,93.4641,6473.0
2016-04-07 13:05:00,114.88,115.04,114.88,115.04,9175.0,93.4723,93.6024,93.4723,93.6024,9175.0
2016-04-07 13:10:00,115.05,115.17,115.0,115.15,7600.0,93.6106,93.7082,93.5699,93.6919,7600.0
2016-04-07 13:15:00,115.16,115.19,115.06,115.09,10888.0,93.7001,93.7245,93.6187,93.6431,10888.0
2016-04-07 13:20:00,115.08,115.13,115.07,115.12,4428.0,93.635,93.6757,93.6269,93.6675,4428.0
2016-04-07 13:25:00,115.11,115.17,115.11,115.13,5624.0,93.6594,93.7082,93.6594,93.6757,5624.0
2016-04-07 13:30:00,115.15,115.17,115.04,115.06,9286.0,93.6919,93.7082,93.6024,93.6187,9286.0
2016-04-07 13:35:00,115.06,115.06,114.98,115.04,3993.0,93.6187,93.6187,93.5536,93.6024,3993.0
2016-04-07 13:40:00,115.06,115.07,115.01,115.03,3527.0,93.6187,93.6269,93.578,93.5943,3527.0
2016-04-07 13:45:00,115.01,115.01,114.89,114.89,4909.0,93.578,93.578,93.4804,93.4804,4909.0
2016-04-07 13:50:00,114.88,114.89,114.77,114.79,4822.0,93.4723,93.4804,93.3828,93.399,4822.0
2016-04-07 13:55:00,114.78,114.82,114.72,114.75,7997.0,93.3909,93.4234,93.3421,93.3665,7997.0
2016-04-07 14:00:00,114.73,114.73,114.61,114.62,7201.0,93.3502,93.3502,93.2526,93.2607,7201.0
2016-04-07 14:05:00,114.64,114.67,114.48,114.5,12679.0,93.277,93.3014,93.1468,93.1631,12679.0
2016-04-07 14:10:00,114.48,114.55,114.45,114.45,12395.0,93.1468,93.2038,93.1224,93.1224,12395.0
2016-04-07 14:15:00,114.4,114.46,114.36,114.36,10149.0,93.0817,93.1305,93.0492,93.0492,10149.0
2016-04-07 14:20:00,114.38,114.6,114.38,114.59,7100.0,93.0654,93.2444,93.0654,93.2363,7100.0
2016-04-07 14:25:00,114.59,114.62,114.47,114.62,9690.0,93.2363,93.2607,93.1387,93.2607,9690.0
2016-04-07 14:30:00,114.62,114.72,114.61,114.72,5942.0,93.2607,93.3421,93.2526,93.3421,5942.0
2016-04-07 14:35:00,114.72,114.72,114.66,114.68,8326.0,93.3421,93.3421,93.2933,93.3095,8326.0
2016-04-07 14:40:00,114.68,114.69,114.48,114.53,9544.0,93.3095,93.3177,93.1468,93.1875,9544.0
2016-04-07 14:45:00,114.51,114.53,114.42,114.45,7134.0,93.1712,93.1875,93.098,93.1224,7134.0
2016-04-07 14:50:00,114.44,114.53,114.41,114.49,13940.0,93.1143,93.1875,93.0898,93.1549,13940.0
2016-04-07 14:55:00,114.5,114.56,114.48,114.48,8234.0,93.1631,93.2119,93.1468,93.1468,8234.0
2016-04-07 15:00:00,114.49,114.53,114.45,114.49,10425.0,93.1549,93.1875,93.1224,93.1549,10425.0
2016-04-07 15:05:00,114.51,114.75,114.49,114.75,14193.0,93.1712,93.3665,93.1549,93.3665,14193.0
2016-04-07 15:10:00,114.73,114.83,114.7,114.81,9575.0,93.3502,93.4316,93.3258,93.4153,9575.0
2016-04-07 15:15:00,114.79,114.79,114.66,114.67,9182.0,93.399,93.399,93.2933,93.3014,9182.0
2016-04-07 15:20:00,114.68,114.76,114.64,114.73,12396.0,93.3095,93.3746,93.277,93.3502,12396.0
2016-04-07 15:25:00,114.74,114.77,114.64,114.64,9548.0,93.3583,93.3828,93.277,93.277,9548.0
2016-04-07 15:30:00,114.65,114.78,114.64,114.75,19011.0,93.2851,93.3909,93.277,93.3665,19011.0
2016-04-07 15:35:00,114.74,114.74,114.56,114.57,13213.0,93.3583,93.3583,93.2119,93.22,13213.0
2016-04-07 15:40:00,114.57,114.62,114.54,114.59,18499.0,93.22,93.2607,93.1956,93.2363,18499.0
2016-04-07 15:45:00,114.58,114.72,114.58,114.63,38445.0,93.2282,93.3421,93.2282,93.2688,38445.0
2016-04-07 15:50:00,114.63,114.64,114.51,114.62,43398.0,93.2688,93.277,93.1712,93.2607,43398.0
2016-04-07 15:55:00,114.6,114.66,114.48,114.64,114354.0,93.2444,93.2933,93.1468,93.277,114354.0
2016-04-08 09:30:00,114.79,115.3,114.79,115.26,22361.0,93.399,93.814,93.399,93.7814,22361.0
2016-04-08 09:35:00,115.2,115.4,115.12,115.2,15796.0,93.7326,93.8954,93.6675,93.7326,15796.0
2016-04-08 09:40:00,115.19,115.41,115.14,115.33,25576.0,93.7245,93.9035,93.6838,93.8384,25576.0
2016-04-08 09:45:00,115.41,115.56,115.41,115.56,9973.0,93.9035,94.0255,93.9035,94.0255,9973.0
2016-04-08 09:50:00,115.62,115.99,115.62,115.93,14870.0,94.0744,94.3754,94.0744,94.3266,14870.0
2016-04-08 09:55:00,115.89,115.91,115.78,115.81,8563.0,94.294,94.3103,94.2045,94.229,8563.0
2016-04-08 10:00:00,115.78,115.88,115.73,115.88,10299.0,94.2045,94.2859,94.1639,94.2859,10299.0
2016-04-08 10:05:00,115.88,115.95,115.81,115.82,14999.0,94.2859,94.3429,94.229,94.2371,14999.0
2016-04-08 10:10:00,115.82,115.86,115.77,115.82,6900.0,94.2371,94.2696,94.1964,94.2371,6900.0
2016-04-08 10:15:00,115.84,115.93,115.84,115.91,14984.0,94.2534,94.3266,94.2534,94.3103,14984.0
2016-04-08 10:20:00,115.92,115.99,115.78,115.79,10423.0,94.3185,94.3754,94.2045,94.2127,10423.0
2016-04-08 10:25:00,115.82,115.98,115.81,115.94,16471.0,94.2371,94.3673,94.229,94.3347,16471.0
2016-04-08 10:30:00,115.96,115.98,115.8,115.86,12860.0,94.351,94.3673,94.2208,94.2696,12860.0
2016-04-08 10:35:00,115.89,115.89,115.76,115.77,10724.0,94.294,94.294,94.1883,94.1964,10724.0
2016-04-08 10:40:00,115.77,115.93,115.77,115.9,7073.0,94.1964,94.3266,94.1964,94.3022,7073.0
2016-04-08 10:45:00,115.88,116.01,115.88,115.89,8450.0,94.2859,94.3917,94.2859,94.294,8450.0
2016-04-08 10:50:00,115.87,115.87,115.79,115.83,5073.0,94.2778,94.2778,94.2127,94.2452,5073.0
2016-04-08 10:55:00,115.84,115.84,115.76,115.77,9608.0,94.2534,94.2534,94.1883,94.1964,9608.0
2016-04-08 11:00:00,115.77,115.78,115.72,115.75,6210.0,94.1964,94.2045,94.1557,94.1801,6210.0
2016-04-08 11:05:00,115.75,115.82,115.74,115.74,7636.0,94.1801,94.2371,94.172,94.172,7636.0
2016-04-08 11:10:00,115.74,115.74,115.62,115.63,11962.0,94.172,94.172,94.0744,94.0825,11962.0
2016-04-08 11:15:00,115.63,115.7,115.62,115.69,5528.0,94.0825,94.1395,94.0744,94.1313,5528.0
2016-04-08 11:20:00,115.69,115.76,115.67,115.67,6149.0,94.1313,94.1883,94.115,94.115,6149.0
2016-04-08 11:25:00,115.68,115.69,115.64,115.68,6331.0,94.1232,94.1313,94.0906,94.1232,6331.0
2016-04-08 11:30:00,115.66,115.66,115.54,115.55,8921.0,94.1069,94.1069,94.0093,94.0174,8921.0
2016-04-08 11:35:00,115.56,115.56,115.31,115.31,15823.0,94.0255,94.0255,93.8221,93.8221,15823.0
2016-04-08 11:40:00,115.3,115.31,115.24,115.24,4882.0,93.814,93.8221,93.7652,93.7652,4882.0
2016-04-08 11:45:00,115.26,115.34,115.23,115.26,7251.0,93.7814,93.8465,93.757,93.7814,7251.0
2016-04-08 11:50:00,115.26,115.37,115.22,115.37,6957.0,93.7814,93.871,93.7489,93.871,6957.0
2016-04-08 11:55:00,115.38,115.5,115.31,115.5,16100.0,93.8791,93.9767,93.8221,93.9767,16100.0
2016-04-08 12:00:00,115.51,115.63,115.51,115.59,5032.0,93.9849,94.0825,93.9849,94.05,5032.0
2016-04-08 12:05:00,115.59,115.62,115.57,115.59,5100.0,94.05,94.0744,94.0337,94.05,5100.0
2016-04-08 12:10:00,115.58,115.62,115.53,115.57,9208.0,94.0418,94.0744,94.0011,94.0337,9208.0
2016-04-08 12:15:00,115.54,115.56,115.48,115.5,4341.0,94.0093,94.0255,93.9605,93.9767,4341.0
2016-04-08 12:20:00,115.5,115.53,115.45,115.47,4922.0,93.9767,94.0011,93.936,93.9523,4922.0
2016-04-08 12:25:00,115.46,115.46,115.3,115.34,8569.0,93.9442,93.9442,93.814,93.8465,8569.0
2016-04-08 12:30:00,115.32,115.4,115.25,115.4,5197.0,93.8303,93.8954,93.7733,93.8954,5197.0
2016-04-08 12:35:00,115.42,115.45,115.39,115.44,4672.0,93.9116,93.936,93.8872,93.9279,4672.0
2016-04-08 12:40:00,115.45,115.46,115.39,115.41,2100.0,93.936,93.9442,93.8872,93.9035,2100.0
2016-04-08 12:45:00,115.42,115.5,115.4,115.5,4509.0,93.9116,93.9767,93.8954,93.9767,4509.0
2016-04-08 12:50:00,115.51,115.55,115.48,115.49,2600.0,93.9849,94.0174,93.9605,93.9686,2600.0
2016-04-08 12:55:00,115.5,115.51,115.42,115.42,4001.0,93.9767,93.9849,93.9116,93.9116,4001.0
2016-04-08 13:00:00,115.42,115.45,115.38,115.38,3330.0,93.9116,93.936,93.8791,93.8791,3330.0
2016-04-08 13:05:00,115.38,115.42,115.36,115.4,3955.0,93.8791,93.9116,93.8628,93.8954,3955.0
2016-04-08 13:10:00,115.41,115.48,115.37,115.47,3605.0,93.9035,93.9605,93.871,93.9523,3605.0
2016-04-08 13:15:00,115.51,115.51,115.36,115.39,2846.0,93.9849,93.9849,93.8628,93.8872,2846.0
2016-04-08 13:20:00,115.38,115.45,115.35,115.44,2700.0,93.8791,93.936,93.8547,93.9279,2700.0
2016-04-08 13:25:00,115.41,115.41,115.32,115.33,3091.0,93.9035,93.9035,93.8303,93.8384,3091.0
2016-04-08 13:30:00,115.32,115.41,115.3,115.37,6195.0,93.8303,93.9035,93.814,93.871,6195.0
2016-04-08 13:35:00,115.38,115.43,115.36,115.39,8504.0,93.8791,93.9198,93.8628,93.8872,8504.0
2016-04-08 13:40:00,115.38,115.47,115.37,115.43,4725.0,93.8791,93.9523,93.871,93.9198,4725.0
2016-04-08 13:45:00,115.44,115.45,115.39,115.39,3341.0,93.9279,93.936,93.8872,93.8872,3341.0
2016-04-08 13:50:00,115.39,115.54,115.34,115.5,7714.0,93.8872,94.0093,93.8465,93.9767,7714.0
2016-04-08 13:55:00,115.49,115.5,115.41,115.49,3783.0,93.9686,93.9767,93.9035,93.9686,3783.0
2016-04-08 14:00:00,115.48,115.49,115.38,115.38,4575.0,93.9605,93.9686,93.8791,93.8791,4575.0
2016-04-08 14:05:00,115.41,115.43,115.38,115.43,5414.0,93.9035,93.9198,93.8791,93.9198,5414.0
2016-04-08 14:10:00,115.44,115.52,115.44,115.49,5404.0,93.9279,93.993,93.9279,93.9686,5404.0
2016-04-08 14:15:00,115.49,115.52,115.44,115.49,4896.0,93.9686,93.993,93.9279,93.9686,4896.0
2016-04-08 14:20:00,115.48,115.48,115.39,115.41,4847.0,93.9605,93.9605,93.8872,93.9035,4847.0
2016-04-08 14:25:00,115.39,115.45,115.38,115.44,5715.0,93.8872,93.936,93.8791,93.9279,5715.0
2016-04-08 14:30:00,115.44,115.47,115.35,115.38,8159.0,93.9279,93.9523,93.8547,93.8791,8159.0
2016-04-08 14:35:00,115.41,115.41,115.35,115.36,5204.0,93.9035,93.9035,93.8547,93.8628,5204.0
2016-04-08 14:40:00,115.37,115.46,115.37,115.4,5609.0,93.871,93.9442,93.871,93.8954,5609.0
2016-04-08 14:45:00,115.39,115.41,115.37,115.38,3436.0,93.8872,93.9035,93.871,93.8791,3436.0
2016-04-08 14:50:00,115.39,115.39,115.25,115.25,5579.0,93.8872,93.8872,93.7733,93.7733,5579.0
2016-04-08 14:55:00,115.23,115.26,115.17,115.24,6989.0,93.757,93.7814,93.7082,93.7652,6989.0
2016-04-08 15:00:00,115.26,115.26,115.15,115.16,5109.0,93.7814,93.7814,93.6919,93.7001,5109.0
2016-04-08 15:05:00,115.16,115.17,114.95,114.95,9975.0,93.7001,93.7082,93.5292,93.5292,9975.0
2016-04-08 15:10:00,114.95,115.1,114.95,115.09,9699.0,93.5292,93.6513,93.5292,93.6431,9699.0
2016-04-08 15:15:00,115.11,115.16,115.0,115.07,9494.0,93.6594,93.7001,93.5699,93.6269,9494.0
2016-04-08 15:20:00,115.06,115.13,115.02,115.1,9226.0,93.6187,93.6757,93.5862,93.6513,9226.0
2016-04-08 15:25:00,115.1,115.12,115.02,115.02,8371.0,93.6513,93.6675,93.5862,93.5862,8371.0
2016-04-08 15:30:00,115.01,115.09,114.92,114.96,12905.0,93.578,93.6431,93.5048,93.5374,12905.0
2016-04-08 15:35:00,114.95,115.04,114.93,115.01,10649.0,93.5292,93.6024,93.5129,93.578,10649.0
2016-04-08 15:40:00,115.01,115.08,114.94,115.08,15270.0,93.578,93.635,93.5211,93.635,15270.0
2016-04-08 15:45:00,115.08,115.18,115.04,115.13,21772.0,93.635,93.7164,93.6024,93.6757,21772.0
2016-04-08 15:50:00,115.15,115.17,115.07,115.16,16067.0,93.6919,93.7082,93.6269,93.7001,16067.0
2016-04-08 15:55:00,115.16,115.26,115.11,115.25,45580.0,93.7001,93.7814,93.6594,93.7733,45580.0
2016-04-11 09:30:00,115.35,116.27,115.35,115.97,35616.0,93.8547,94.6032,93.8547,94.3591,35616.0
2016-04-11 09:35:00,115.99,116.26,115.99,116.14,7470.0,94.3754,94.5951,94.3754,94.4975,7470.0
2016-04-11 09:40:00,116.08,116.24,115.85,116.09,35625.0,94.4486,94.5788,94.2615,94.4568,35625.0
2016-04-11 09:45:00,116.13,116.22,116.06,116.19,3916.0,94.4893,94.5626,94.4324,94.5381,3916.0
2016-04-11 09:50:00,116.17,116.28,116.15,116.19,8255.0,94.5219,94.6114,94.5056,94.5381,8255.0
2016-04-11 09:55:00,116.24,116.25,115.97,116.06,6846.0,94.5788,94.587,94.3591,94.4324,6846.0
2016-04-11 10:00:00,116.13,116.19,115.95,115.95,13100.0,94.4893,94.5381,94.3429,94.3429,13100.0
2016-04-11 10:05:00,115.96,116.11,115.96,116.07,5750.0,94.351,94.4731,94.351,94.4405,5750.0
2016-04-11 10:10:00,116.04,116.22,115.94,116.19,45628.0,94.4161,94.5626,94.3347,94.5381,45628.0
2016-04-11 10:15:00,116.16,116.19,116.1,116.1,5008.0,94.5137,94.5381,94.4649,94.4649,5008.0
2016-04-11 10:20:00,116.11,116.12,116.05,116.11,2000.0,94.4731,94.4812,94.4242,94.4731,2000.0
2016-04-11 10:25:00,116.12,116.2,116.03,116.03,6885.0,94.4812,94.5463,94.408,94.408,6885.0
2016-04-11 10:30:00,116.04,116.08,115.82,115.89,7644.0,94.4161,94.4486,94.2371,94.294,7644.0
2016-04-11 10:35:00,115.87,115.87,115.72,115.73,3500.0,94.2778,94.2778,94.1557,94.1639,3500.0
2016-04-11 10:40:00,115.72,115.73,115.49,115.62,10352.0,94.1557,94.1639,93.9686,94.0744,10352.0
2016-04-11 10:45:00,115.6,115.63,115.39,115.56,15718.0,94.0581,94.0825,93.8872,94.0255,15718.0
2016-04-11 10:50:00,115.52,115.55,115.42,115.45,6193.0,93.993,94.0174,93.9116,93.936,6193.0
2016-04-11 10:55:00,115.43,115.45,115.21,115.21,13827.0,93.9198,93.936,93.7408,93.7408,13827.0
2016-04-11 11:00:00,115.21,115.4,115.14,115.32,32331.0,93.7408,93.8954,93.6838,93.8303,32331.0
2016-04-11 11:05:00,115.29,115.39,115.21,115.36,10220.0,93.8059,93.8872,93.7408,93.8628,10220.0
2016-04-11 11:10:00,115.39,115.43,115.27,115.32,5186.0,93.8872,93.9198,93.7896,93.8303,5186.0
2016-04-11 11:15:00,115.33,115.38,115.18,115.36,5239.0,93.8384,93.8791,93.7164,93.8628,5239.0
2016-04-11 11:20:00,115.33,115.33,115.22,115.22,3000.0,93.8384,93.8384,93.7489,93.7489,3000.0
2016-04-11 11:25:00,115.22,115.33,115.16,115.24,5997.0,93.7489,93.8384,93.7001,93.7652,5997.0
2016-04-11 11:30:00,115.23,115.23,115.02,115.05,7696.0,93.757,93.757,93.5862,93.6106,7696.0
2016-04-11 11:35:00,115.03,115.09,114.96,114.96,6284.0,93.5943,93.6431,93.5374,93.5374,6284.0
2016-04-11 11:40:00,114.94,115.06,114.93,114.99,5679.0,93.5211,93.6187,93.5129,93.5618,5679.0
2016-04-11 11:45:00,114.98,115.07,114.92,115.07,7196.0,93.5536,93.6269,93.5048,93.6269,7196.0
2016-04-11 11:50:00,115.08,115.24,115.07,115.16,10491.0,93.635,93.7652,93.6269,93.7001,10491.0
2016-04-11 11:55:00,115.18,115.39,115.18,115.39,5450.0,93.7164,93.8872,93.7164,93.8872,5450.0
2016-04-11 12:00:00,115.38,115.4,115.3,115.35,8558.0,93.8791,93.8954,93.814,93.8547,8558.0
2016-04-11 12:05:00,115.37,115.37,115.22,115.24,3452.0,93.871,93.871,93.7489,93.7652,3452.0
2016-04-11 12:10:00,115.25,115.45,115.25,115.45,3380.0,93.7733,93.936,93.7733,93.936,3380.0
2016-04-11 12:15:00,115.43,115.51,115.42,115.42,2309.0,93.9198,93.9849,93.9116,93.9116,2309.0
2016-04-11 12:20:00,115.42,115.42,115.26,115.26,3099.0,93.9116,93.9116,93.7814,93.7814,3099.0
2016-04-11 12:25:00,115.22,115.25,115.18,115.22,3100.0,93.7489,93.7733,93.7164,93.7489,3100.0
2016-04-11 12:30:00,115.21,115.28,115.14,115.14,7919.0,93.7408,93.7977,93.6838,93.6838,7919.0
2016-04-11 12:35:00,115.17,115.17,115.09,115.13,3918.0,93.7082,93.7082,93.6431,93.6757,3918.0
2016-04-11 12:40:00,115.14,115.22,115.11,115.21,3899.0,93.6838,93.7489,93.6594,93.7408,3899.0
2016-04-11 12:45:00,115.2,115.34,115.18,115.31,6610.0,93.7326,93.8465,93.7164,93.8221,6610.0
2016-04-11 12:50:00,115.31,115.47,115.29,115.43,5098.0,93.8221,93.9523,93.8059,93.9198,5098.0
2016-04-11 12:55:00,115.45,115.49,115.45,115.49,700.0,93.936,93.9686,93.936,93.9686,700.0
2016-04-11 13:00:00,115.5,115.51,115.41,115.41,3731.0,93.9767,93.9849,93.9035,93.9035,3731.0
2016-04-11 13:05:00,115.44,115.52,115.42,115.47,3066.0,93.9279,93.993,93.9116,93.9523,3066.0
2016-04-11 13:10:00,115.48,115.59,115.46,115.58,8450.0,93.9605,94.05,93.9442,94.0418,8450.0
2016-04-11 13:15:00,115.58,115.59,115.55,115.57,2865.0,94.0418,94.05,94.0174,94.0337,2865.0
2016-04-11 13:20:00,115.53,115.59,115.51,115.56,11435.0,94.0011,94.05,93.9849,94.0255,11435.0
2016-04-11 13:25:00,115.54,115.55,115.48,115.49,8201.0,94.0093,94.0174,93.9605,93.9686,8201.0
2016-04-11 13:30:00,115.49,115.53,115.42,115.43,5586.0,93.9686,94.0011,93.9116,93.9198,5586.0
2016-04-11 13:35:00,115.44,115.53,115.4,115.4,4017.0,93.9279,94.0011,93.8954,93.8954,4017.0
2016-04-11 13:40:00,115.35,115.43,115.35,115.41,936.0,93.8547,93.9198,93.8547,93.9035,936.0
2016-04-11 13:45:00,115.42,115.43,115.34,115.41,2600.0,93.9116,93.9198,93.8465,93.9035,2600.0
2016-04-11 13:50:00,115.44,115.45,115.4,115.44,4017.0,93.9279,93.936,93.8954,93.9279,4017.0
2016-04-11 13:55:00,115.44,115.53,115.41,115.44,4069.0,93.9279,94.0011,93.9035,93.9279,4069.0
2016-04-11 14:00:00,115.44,115.51,115.25,115.25,7242.0,93.9279,93.9849,93.7733,93.7733,7242.0
2016-04-11 14:05:00,115.24,115.3,115.14,115.17,8287.0,93.7652,93.814,93.6838,93.7082,8287.0
2016-04-11 14:10:00,115.21,115.32,115.21,115.31,9503.0,93.7408,93.8303,93.7408,93.8221,9503.0
2016-04-11 14:15:00,115.3,115.43,115.25,115.41,8300.0,93.814,93.9198,93.7733,93.9035,8300.0
2016-04-11 14:20:00,115.4,115.45,115.33,115.33,12186.0,93.8954,93.936,93.8384,93.8384,12186.0
2016-04-11 14:25:00,115.36,115.42,115.28,115.28,9227.0,93.8628,93.9116,93.7977,93.7977,9227.0
2016-04-11 14:30:00,115.25,115.34,115.21,115.25,11795.0,93.7733,93.8465,93.7408,93.7733,11795.0
2016-04-11 14:35:00,115.25,115.43,115.2,115.43,7581.0,93.7733,93.9198,93.7326,93.9198,7581.0
2016-04-11 14:40:00,115.42,115.42,115.35,115.36,5551.0,93.9116,93.9116,93.8547,93.8628,5551.0
2016-04-11 14:45:00,115.34,115.41,115.28,115.36,9487.0,93.8465,93.9035,93.7977,93.8628,9487.0
2016-04-11 14:50:00,115.35,115.4,115.24,115.35,18841.0,93.8547,93.8954,93.7652,93.8547,18841.0
2016-04-11 14:55:00,115.38,115.39,115.29,115.3,6007.0,93.8791,93.8872,93.8059,93.814,6007.0
2016-04-11 15:00:00,115.3,115.36,115.2,115.23,17187.0,93.814,93.8628,93.7326,93.757,17187.0
2016-04-11 15:05:00,115.22,115.22,115.04,115.09,13658.0,93.7489,93.7489,93.6024,93.6431,13658.0
2016-04-11 15:10:00,115.1,115.13,115.03,115.11,9062.0,93.6513,93.6757,93.5943,93.6594,9062.0
2016-04-11 15:15:00,115.1,115.12,115.04,115.09,11891.0,93.6513,93.6675,93.6024,93.6431,11891.0
2016-04-11 15:20:00,115.07,115.08,115.02,115.03,7399.0,93.6269,93.635,93.5862,93.5943,7399.0
2016-04-11 15:25:00,115.04,115.1,114.86,114.86,22734.0,93.6024,93.6513,93.456,93.456,22734.0
2016-04-11 15:30:00,114.86,114.94,114.83,114.86,27580.0,93.456,93.5211,93.4316,93.456,27580.0
2016-04-11 15:35:00,114.86,114.91,114.8,114.81,23636.0,93.456,93.4967,93.4072,93.4153,23636.0
2016-04-11 15:40:00,114.82,114.87,114.73,114.81,27376.0,93.4234,93.4641,93.3502,93.4153,27376.0
2016-04-11 15:45:00,114.81,114.9,114.78,114.89,22350.0,93.4153,93.4885,93.3909,93.4804,22350.0
2016-04-11 15:50:00,114.89,114.95,114.79,114.91,29885.0,93.4804,93.5292,93.399,93.4967,29885.0
2016-04-11 15:55:00,114.9,114.93,114.78,114.81,65064.0,93.4885,93.5129,93.3909,93.4153,65064.0
2016-04-12 09:30:00,114.81,114.81,114.36,114.36,25503.0,93.4153,93.4153,93.0492,93.0492,25503.0
2016-04-12 09:35:00,114.35,114.81,114.35,114.79,25865.0,93.041,93.4153,93.041,93.399,25865.0
2016-04-12 09:40:00,114.88,115.18,114.88,115.05,26097.0,93.4723,93.7164,93.4723,93.6106,26097.0
2016-04-12 09:45:00,115.09,115.14,114.93,115.03,24756.0,93.6431,93.6838,93.5129,93.5943,24756.0
2016-04-12 09:50:00,115.03,115.12,114.92,115.02,10895.0,93.5943,93.6675,93.5048,93.5862,10895.0
2016-04-12 09:55:00,115.06,115.27,114.89,114.9,25824.0,93.6187,93.7896,93.4804,93.4885,25824.0
2016-04-12 10:00:00,114.91,114.95,114.65,114.72,33551.0,93.4967,93.5292,93.2851,93.3421,33551.0
2016-04-12 10:05:00,114.7,114.72,114.55,114.6,20403.0,93.3258,93.3421,93.2038,93.2444,20403.0
2016-04-12 10:10:00,114.58,114.69,114.56,114.65,23297.0,93.2282,93.3177,93.2119,93.2851,23297.0
2016-04-12 10:15:00,114.63,114.67,114.46,114.54,20011.0,93.2688,93.3014,93.1305,93.1956,20011.0
2016-04-12 10:20:00,114.53,114.53,114.25,114.25,20454.0,93.1875,93.1875,92.9597,92.9597,20454.0
2016-04-12 10:25:00,114.23,114.47,114.13,114.37,24602.0,92.9434,93.1387,92.862,93.0573,24602.0
2016-04-12 10:30:00,114.37,114.83,114.37,114.56,13613.0,93.0573,93.4316,93.0573,93.2119,13613.0
2016-04-12 10:35:00,114.6,114.7,114.28,114.37,20319.0,93.2444,93.3258,92.9841,93.0573,20319.0
2016-04-12 10:40:00,114.4,114.52,114.31,114.42,12974.0,93.0817,93.1793,93.0085,93.098,12974.0
2016-04-12 10:45:00,114.42,114.52,114.32,114.46,13349.0,93.098,93.1793,93.0166,93.1305,13349.0
2016-04-12 10:50:00,114.47,115.0,114.47,114.72,41442.0,93.1387,93.5699,93.1387,93.3421,41442.0
2016-04-12 10:55:00,114.77,114.9,114.72,114.88,21708.0,93.3828,93.4885,93.3421,93.4723,21708.0
2016-04-12 11:00:00,114.85,114.92,114.78,114.81,16588.0,93.4479,93.5048,93.3909,93.4153,16588.0
2016-04-12 11:05:00,114.81,114.89,114.72,114.82,15529.0,93.4153,93.4804,93.3421,93.4234,15529.0
2016-04-12 11:10:00,114.85,114.86,114.63,114.65,15470.0,93.4479,93.456,93.2688,93.2851,15470.0
2016-04-12 11:15:00,114.64,114.8,114.6,114.73,13839.0,93.277,93.4072,93.2444,93.3502,13839.0
2016-04-12 11:20:00,114.74,114.96,114.69,114.95,12277.0,93.3583,93.5374,93.3177,93.5292,12277.0
2016-04-12 11:25:00,114.97,114.97,114.79,114.82,42927.0,93.5455,93.5455,93.399,93.4234,42927.0
2016-04-12 11:30:00,114.84,114.9,114.75,114.79,15071.0,93.4397,93.4885,93.3665,93.399,15071.0
2016-04-12 11:35:00,114.8,114.9,114.78,114.88,7775.0,93.4072,93.4885,93.3909,93.4723,7775.0
2016-04-12 11:40:00,114.88,114.94,114.81,114.81,8313.0,93.4723,93.5211,93.4153,93.4153,8313.0
2016-04-12 11:45:00,114.8,114.83,114.74,114.78,12008.0,93.4072,93.4316,93.3583,93.3909,12008.0
2016-04-12 11:50:00,114.78,114.96,114.76,114.81,14642.0,93.3909,93.5374,93.3746,93.4153,14642.0
2016-04-12 11:55:00,114.78,114.9,114.76,114.88,7989.0,93.3909,93.4885,93.3746,93.4723,7989.0
2016-04-12 12:00:00,114.88,114.88,114.77,114.78,5787.0,93.4723,93.4723,93.3828,93.3909,5787.0
2016-04-12 12:05:00,114.74,114.84,114.74,114.82,10181.0,93.3583,93.4397,93.3583,93.4234,10181.0
2016-04-12 12:10:00,114.82,114.94,114.8,114.85,6342.0,93.4234,93.5211,93.4072,93.4479,6342.0
2016-04-12 12:15:00,114.85,114.95,114.8,114.81,11108.0,93.4479,93.5292,93.4072,93.4153,11108.0
2016-04-12 12:20:00,114.81,114.96,114.81,114.95,7631.0,93.4153,93.5374,93.4153,93.5292,7631.0
2016-04-12 12:25:00,114.95,114.96,114.82,114.84,9010.0,93.5292,93.5374,93.4234,93.4397,9010.0
2016-04-12 12:30:00,114.87,114.97,114.81,114.83,16963.0,93.4641,93.5455,93.4153,93.4316,16963.0
2016-04-12 12:35:00,114.84,115.04,114.84,115.0,17337.0,93.4397,93.6024,93.4397,93.5699,17337.0
2016-04-12 12:40:00,115.0,115.11,114.98,115.05,5600.0,93.5699,93.6594,93.5536,93.6106,5600.0
2016-04-12 12:45:00,115.1,115.15,115.06,115.11,9257.0,93.6513,93.6919,93.6187,93.6594,9257.0
2016-04-12 12:50:00,115.16,115.23,115.14,115.18,6121.0,93.7001,93.757,93.6838,93.7164,6121.0
2016-04-12 12:55:00,115.17,115.19,114.97,114.99,24652.0,93.7082,93.7245,93.5455,93.5618,24652.0
2016-04-12 13:00:00,114.97,115.02,114.96,115.01,18060.0,93.5455,93.5862,93.5374,93.578,18060.0
2016-04-12 13:05:00,115.0,115.02,114.92,114.95,18741.0,93.5699,93.5862,93.5048,93.5292,18741.0
2016-04-12 13:10:00,114.96,115.12,114.95,115.12,6760.0,93.5374,93.6675,93.5292,93.6675,6760.0
2016-04-12 13:15:00,115.12,115.15,114.93,114.93,7881.0,93.6675,93.6919,93.5129,93.5129,7881.0
2016-04-12 13:20:00,114.96,115.19,114.95,115.19,7168.0,93.5374,93.7245,93.5292,93.7245,7168.0
2016-04-12 13:25:00,115.22,115.26,115.05,115.07,9091.0,93.7489,93.7814,93.6106,93.6269,9091.0
2016-04-12 13:30:00,115.06,115.15,115.03,115.05,9749.0,93.6187,93.6919,93.5943,93.6106,9749.0
2016-04-12 13:35:00,115.03,115.05,114.98,115.01,10098.0,93.5943,93.6106,93.5536,93.578,10098.0
2016-04-12 13:40:00,115.02,115.14,115.01,115.13,4713.0,93.5862,93.6838,93.578,93.6757,4713.0
2016-04-12 13:45:00,115.12,115.19,115.09,115.13,6281.0,93.6675,93.7245,93.6431,93.6757,6281.0
2016-04-12 13:50:00,115.13,115.17,115.03,115.05,7953.0,93.6757,93.7082,93.5943,93.6106,7953.0
2016-04-12 13:55:00,115.06,115.17,115.06,115.11,8772.0,93.6187,93.7082,93.6187,93.6594,8772.0
2016-04-12 14:00:00,115.1,115.13,115.06,115.12,13778.0,93.6513,93.6757,93.6187,93.6675,13778.0
2016-04-12 14:05:00,115.13,115.16,114.97,114.97,18006.0,93.6757,93.7001,93.5455,93.5455,18006.0
2016-04-12 14:10:00,114.97,115.16,114.96,115.11,8875.0,93.5455,93.7001,93.5374,93.6594,8875.0
2016-04-12 14:15:00,115.1,115.24,115.1,115.23,7277.0,93.6513,93.7652,93.6513,93.757,7277.0
2016-04-12 14:20:00,115.24,115.24,115.13,115.13,5819.0,93.7652,93.7652,93.6757,93.6757,5819.0
2016-04-12 14:25:00,115.12,115.12,114.97,115.09,24788.0,93.6675,93.6675,93.5455,93.6431,24788.0
2016-04-12 14:30:00,115.07,115.2,115.07,115.16,8416.0,93.6269,93.7326,93.6269,93.7001,8416.0
2016-04-12 14:35:00,115.16,115.25,115.14,115.14,8619.0,93.7001,93.7733,93.6838,93.6838,8619.0
2016-04-12 14:40:00,115.13,115.2,115.1,115.17,12143.0,93.6757,93.7326,93.6513,93.7082,12143.0
2016-04-12 14:45:00,115.17,115.23,115.04,115.07,12146.0,93.7082,93.757,93.6024,93.6269,12146.0
2016-04-12 14:50:00,115.07,115.13,115.07,115.1,12030.0,93.6269,93.6757,93.6269,93.6513,12030.0
2016-04-12 14:55:00,115.09,115.1,115.02,115.07,18210.0,93.6431,93.6513,93.5862,93.6269,18210.0
2016-04-12 15:00:00,115.05,115.21,115.04,115.18,18701.0,93.6106,93.7408,93.6024,93.7164,18701.0
2016-04-12 15:05:00,115.18,115.25,115.11,115.23,19936.0,93.7164,93.7733,93.6594,93.757,19936.0
2016-04-12 15:10:00,115.24,115.28,115.2,115.21,12536.0,93.7652,93.7977,93.7326,93.7408,12536.0
2016-04-12 15:15:00,115.21,115.26,115.17,115.2,19281.0,93.7408,93.7814,93.7082,93.7326,19281.0
2016-04-12 15:20:00,115.22,115.27,115.11,115.18,23127.0,93.7489,93.7896,93.6594,93.7164,23127.0
2016-04-12 15:25:00,115.17,115.22,115.08,115.1,28696.0,93.7082,93.7489,93.635,93.6513,28696.0
2016-04-12 15:30:00,115.11,115.28,115.08,115.28,37308.0,93.6594,93.7977,93.635,93.7977,37308.0
2016-04-12 15:35:00,115.29,115.29,115.1,115.13,28247.0,93.8059,93.8059,93.6513,93.6757,28247.0
2016-04-12 15:40:00,115.14,115.29,115.14,115.19,33583.0,93.6838,93.8059,93.6838,93.7245,33583.0
2016-04-12 15:45:00,115.2,115.24,115.13,115.14,32374.0,93.7326,93.7652,93.6757,93.6838,32374.0
2016-04-12 15:50:00,115.13,115.2,115.13,115.14,30469.0,93.6757,93.7326,93.6757,93.6838,30469.0
2016-04-12 15:55:00,115.13,115.26,115.07,115.19,88811.0,93.6757,93.7814,93.6269,93.7245,88811.0
2016-04-13 09:30:00,115.87,115.92,115.57,115.88,21137.0,94.2778,94.3185,94.0337,94.2859,21137.0
2016-04-13 09:35:00,115.96,116.11,115.83,116.03,18213.0,94.351,94.4731,94.2452,94.408,18213.0
2016-04-13 09:40:00,115.99,116.18,115.94,116.09,41143.0,94.3754,94.53,94.3347,94.4568,41143.0
2016-04-13 09:45:00,116.04,116.04,115.8,115.8,7783.0,94.4161,94.4161,94.2208,94.2208,7783.0
2016-04-13 09:50:00,115.8,115.86,115.71,115.71,8546.0,94.2208,94.2696,94.1476,94.1476,8546.0
2016-04-13 09:55:00,115.7,115.74,115.64,115.64,4870.0,94.1395,94.172,94.0906,94.0906,4870.0
2016-04-13 10:00:00,115.69,115.69,115.46,115.5,8540.0,94.1313,94.1313,93.9442,93.9767,8540.0
2016-04-13 10:05:00,115.48,115.51,115.38,115.4,8990.0,93.9605,93.9849,93.8791,93.8954,8990.0
2016-04-13 10:10:00,115.38,115.47,115.3,115.35,9101.0,93.8791,93.9523,93.814,93.8547,9101.0
2016-04-13 10:15:00,115.36,115.37,115.23,115.25,12398.0,93.8628,93.871,93.757,93.7733,12398.0
2016-04-13 10:20:00,115.25,115.27,115.15,115.17,10157.0,93.7733,93.7896,93.6919,93.7082,10157.0
2016-04-13 10:25:00,115.17,115.23,115.11,115.12,11500.0,93.7082,93.757,93.6594,93.6675,11500.0
2016-04-13 10:30:00,115.12,115.24,115.1,115.2,11331.0,93.6675,93.7652,93.6513,93.7326,11331.0
2016-04-13 10:35:00,115.2,115.28,115.2,115.23,9650.0,93.7326,93.7977,93.7326,93.757,9650.0
2016-04-13 10:40:00,115.22,115.23,114.98,115.0,15563.0,93.7489,93.757,93.5536,93.5699,15563.0
2016-04-13 10:45:00,114.99,115.0,114.91,114.97,9552.0,93.5618,93.5699,93.4967,93.5455,9552.0
2016-04-13 10:50:00,114.99,115.16,114.97,115.1,13745.0,93.5618,93.7001,93.5455,93.6513,13745.0
2016-04-13 10:55:00,115.11,115.12,114.89,114.9,20170.0,93.6594,93.6675,93.4804,93.4885,20170.0
2016-04-13 11:00:00,114.89,115.0,114.86,114.93,13475.0,93.4804,93.5699,93.456,93.5129,13475.0
2016-04-13 11:05:00,114.95,115.02,114.92,115.0,21941.0,93.5292,93.5862,93.5048,93.5699,21941.0
2016-04-13 11:10:00,115.0,115.02,114.96,115.01,17895.0,93.5699,93.5862,93.5374,93.578,17895.0
2016-04-13 11:15:00,114.98,115.03,114.96,115.01,31036.0,93.5536,93.5943,93.5374,93.578,31036.0
2016-04-13 11:20:00,115.02,115.03,114.96,114.97,12572.0,93.5862,93.5943,93.5374,93.5455,12572.0
2016-04-13 11:25:00,114.98,115.08,114.92,115.08,11710.0,93.5536,93.635,93.5048,93.635,11710.0
2016-04-13 11:30:00,115.11,115.35,115.11,115.33,12245.0,93.6594,93.8547,93.6594,93.8384,12245.0
2016-04-13 11:35:00,115.33,115.44,115.29,115.43,9295.0,93.8384,93.9279,93.8059,93.9198,9295.0
2016-04-13 11:40:00,115.45,115.52,115.42,115.42,11367.0,93.936,93.993,93.9116,93.9116,11367.0
2016-04-13 11:45:00,115.43,115.44,115.35,115.36,8441.0,93.9198,93.9279,93.8547,93.8628,8441.0
2016-04-13 11:50:00,115.36,115.45,115.35,115.4,7052.0,93.8628,93.936,93.8547,93.8954,7052.0
2016-04-13 11:55:00,115.42,115.44,115.38,115.4,4722.0,93.9116,93.9279,93.8791,93.8954,4722.0
2016-04-13 12:00:00,115.42,115.42,115.34,115.4,11372.0,93.9116,93.9116,93.8465,93.8954,11372.0
2016-04-13 12:05:00,115.41,115.51,115.41,115.49,9805.0,93.9035,93.9849,93.9035,93.9686,9805.0
2016-04-13 12:10:00,115.5,115.51,115.4,115.4,15938.0,93.9767,93.9849,93.8954,93.8954,15938.0
2016-04-13 12:15:00,115.41,115.41,115.26,115.27,13278.0,93.9035,93.9035,93.7814,93.7896,13278.0
2016-04-13 12:20:00,115.26,115.28,115.09,115.1,15448.0,93.7814,93.7977,93.6431,93.6513,15448.0
2016-04-13 12:25:00,115.1,115.19,115.09,115.15,23928.0,93.6513,93.7245,93.6431,93.6919,23928.0
2016-04-13 12:30:00,115.16,115.27,115.11,115.17,13311.0,93.7001,93.7896,93.6594,93.7082,13311.0
2016-04-13 12:35:00,115.19,115.35,115.19,115.35,5200.0,93.7245,93.8547,93.7245,93.8547,5200.0
2016-04-13 12:40:00,115.34,115.4,115.32,115.32,4703.0,93.8465,93.8954,93.8303,93.8303,4703.0
2016-04-13 12:45:00,115.35,115.42,115.34,115.34,5175.0,93.8547,93.9116,93.8465,93.8465,5175.0
2016-04-13 12:50:00,115.33,115.38,115.27,115.27,4350.0,93.8384,93.8791,93.7896,93.7896,4350.0
2016-04-13 12:55:00,115.27,115.37,115.24,115.36,4200.0,93.7896,93.871,93.7652,93.8628,4200.0
2016-04-13 13:00:00,115.37,115.38,115.28,115.29,8711.0,93.871,93.8791,93.7977,93.8059,8711.0
2016-04-13 13:05:00,115.28,115.41,115.27,115.38,13549.0,93.7977,93.9035,93.7896,93.8791,13549.0
2016-04-13 13:10:00,115.36,115.37,115.28,115.33,10038.0,93.8628,93.871,93.7977,93.8384,10038.0
2016-04-13 13:15:00,115.33,115.35,115.31,115.34,9046.0,93.8384,93.8547,93.8221,93.8465,9046.0
2016-04-13 13:20:00,115.35,115.39,115.34,115.38,6968.0,93.8547,93.8872,93.8465,93.8791,6968.0
2016-04-13 13:25:00,115.39,115.42,115.37,115.37,3622.0,93.8872,93.9116,93.871,93.871,3622.0
2016-04-13 13:30:00,115.38,115.49,115.38,115.49,7240.0,93.8791,93.9686,93.8791,93.9686,7240.0
2016-04-13 13:35:00,115.45,115.51,115.42,115.49,8309.0,93.936,93.9849,93.9116,93.9686,8309.0
2016-04-13 13:40:00,115.49,115.52,115.46,115.48,7843.0,93.9686,93.993,93.9442,93.9605,7843.0
2016-04-13 13:45:00,115.49,115.53,115.48,115.48,7587.0,93.9686,94.0011,93.9605,93.9605,7587.0
2016-04-13 13:50:00,115.51,115.54,115.46,115.49,7671.0,93.9849,94.0093,93.9442,93.9686,7671.0
2016-04-13 13:55:00,115.5,115.61,115.49,115.58,5547.0,93.9767,94.0662,93.9686,94.0418,5547.0
2016-04-13 14:00:00,115.6,115.6,115.52,115.53,9563.0,94.0581,94.0581,93.993,94.0011,9563.0
2016-04-13 14:05:00,115.54,115.6,115.5,115.6,10302.0,94.0093,94.0581,93.9767,94.0581,10302.0
2016-04-13 14:10:00,115.6,115.71,115.54,115.54,18495.0,94.0581,94.1476,94.0093,94.0093,18495.0
2016-04-13 14:15:00,115.55,115.58,115.53,115.56,9927.0,94.0174,94.0418,94.0011,94.0255,9927.0
2016-04-13 14:20:00,115.58,115.64,115.55,115.57,12064.0,94.0418,94.0906,94.0174,94.0337,12064.0
2016-04-13 14:25:00,115.58,115.62,115.54,115.55,8060.0,94.0418,94.0744,94.0093,94.0174,8060.0
2016-04-13 14:30:00,115.55,115.75,115.55,115.68,11251.0,94.0174,94.1801,94.0174,94.1232,11251.0
2016-04-13 14:35:00,115.69,115.74,115.68,115.72,12944.0,94.1313,94.172,94.1232,94.1557,12944.0
2016-04-13 14:40:00,115.72,115.76,115.67,115.76,17701.0,94.1557,94.1883,94.115,94.1883,17701.0
2016-04-13 14:45:00,115.75,115.79,115.68,115.71,14221.0,94.1801,94.2127,94.1232,94.1476,14221.0
2016-04-13 14:50:00,115.69,115.72,115.65,115.71,38432.0,94.1313,94.1557,94.0988,94.1476,38432.0
2016-04-13 14:55:00,115.69,115.69,115.54,115.56,17304.0,94.1313,94.1313,94.0093,94.0255,17304.0
2016-04-13 15:00:00,115.54,115.68,115.51,115.68,26141.0,94.0093,94.1232,93.9849,94.1232,26141.0
2016-04-13 15:05:00,115.69,115.76,115.65,115.76,16569.0,94.1313,94.1883,94.0988,94.1883,16569.0
2016-04-13 15:10:00,115.74,115.79,115.72,115.75,18955.0,94.172,94.2127,94.1557,94.1801,18955.0
2016-04-13 15:15:00,115.73,115.76,115.68,115.73,18453.0,94.1639,94.1883,94.1232,94.1639,18453.0
2016-04-13 15:20:00,115.74,115.77,115.7,115.76,18644.0,94.172,94.1964,94.1395,94.1883,18644.0
2016-04-13 15:25:00,115.75,115.85,115.75,115.83,13242.0,94.1801,94.2615,94.1801,94.2452,13242.0
2016-04-13 15:30:00,115.82,115.93,115.82,115.9,19858.0,94.2371,94.3266,94.2371,94.3022,19858.0
2016-04-13 15:35:00,115.9,115.9,115.79,115.84,24679.0,94.3022,94.3022,94.2127,94.2534,24679.0
2016-04-13 15:40:00,115.84,115.85,115.76,115.83,25818.0,94.2534,94.2615,94.1883,94.2452,25818.0
2016-04-13 15:45:00,115.84,115.9,115.79,115.8,43063.0,94.2534,94.3022,94.2127,94.2208,43063.0
2016-04-13 15:50:00,115.81,115.87,115.81,115.83,35456.0,94.229,94.2778,94.229,94.2452,35456.0
2016-04-13 15:55:00,115.83,115.97,115.8,115.96,99780.0,94.2452,94.3591,94.2208,94.351,99780.0
2016-04-14 09:30:00,115.87,115.99,115.43,115.67,53926.0,94.2778,94.3754,93.9198,94.115,53926.0
2016-04-14 09:35:00,115.59,115.94,115.59,115.85,17227.0,94.05,94.3347,94.05,94.2615,17227.0
2016-04-14 09:40:00,115.9,115.94,115.47,115.53,25942.0,94.3022,94.3347,93.9523,94.0011,25942.0
2016-04-14 09:45:00,115.58,115.6,115.21,115.31,40182.0,94.0418,94.0581,93.7408,93.8221,40182.0
2016-04-14 09:50:00,115.33,115.56,115.24,115.38,17151.0,93.8384,94.0255,93.7652,93.8791,17151.0
2016-04-14 09:55:00,115.39,115.42,115.19,115.35,11589.0,93.8872,93.9116,93.7245,93.8547,11589.0
2016-04-14 10:00:00,115.33,115.45,115.32,115.45,9553.0,93.8384,93.936,93.8303,93.936,9553.0
2016-04-14 10:05:00,115.42,115.55,115.36,115.37,9759.0,93.9116,94.0174,93.8628,93.871,9759.0
2016-04-14 10:10:00,115.35,115.41,115.3,115.34,7140.0,93.8547,93.9035,93.814,93.8465,7140.0
2016-04-14 10:15:00,115.3,115.3,115.19,115.19,6019.0,93.814,93.814,93.7245,93.7245,6019.0
2016-04-14 10:20:00,115.2,115.34,115.18,115.29,12556.0,93.7326,93.8465,93.7164,93.8059,12556.0
2016-04-14 10:25:00,115.29,115.51,115.29,115.44,8490.0,93.8059,93.9849,93.8059,93.9279,8490.0
2016-04-14 10:30:00,115.45,115.49,115.3,115.35,6110.0,93.936,93.9686,93.814,93.8547,6110.0
2016-04-14 10:35:00,115.31,115.35,115.26,115.29,7626.0,93.8221,93.8547,93.7814,93.8059,7626.0
2016-04-14 10:40:00,115.3,115.33,115.19,115.19,7744.0,93.814,93.8384,93.7245,93.7245,7744.0
2016-04-14 10:45:00,115.18,115.21,115.1,115.15,6329.0,93.7164,93.7408,93.6513,93.6919,6329.0
2016-04-14 10:50:00,115.16,115.44,115.15,115.44,11723.0,93.7001,93.9279,93.6919,93.9279,11723.0
2016-04-14 10:55:00,115.43,115.48,115.37,115.48,5238.0,93.9198,93.9605,93.871,93.9605,5238.0
2016-04-14 11:00:00,115.48,115.56,115.46,115.49,10673.0,93.9605,94.0255,93.9442,93.9686,10673.0
2016-04-14 11:05:00,115.51,115.51,115.28,115.34,51851.0,93.9849,93.9849,93.7977,93.8465,51851.0
2016-04-14 11:10:00,115.36,115.55,115.36,115.47,8032.0,93.8628,94.0174,93.8628,93.9523,8032.0
2016-04-14 11:15:00,115.45,115.57,115.45,115.53,19750.0,93.936,94.0337,93.936,94.0011,19750.0
2016-04-14 11:20:00,115.49,115.55,115.33,115.42,25593.0,93.9686,94.0174,93.8384,93.9116,25593.0
2016-04-14 11:25:00,115.42,115.43,115.28,115.34,34095.0,93.9116,93.9198,93.7977,93.8465,34095.0
2016-04-14 11:30:00,115.34,115.64,115.34,115.62,7131.0,93.8465,94.0906,93.8465,94.0744,7131.0
2016-04-14 11:35:00,115.62,115.64,115.47,115.49,16948.0,94.0744,94.0906,93.9523,93.9686,16948.0
2016-04-14 11:40:00,115.5,115.57,115.39,115.41,24425.0,93.9767,94.0337,93.8872,93.9035,24425.0
2016-04-14 11:45:00,115.42,115.55,115.42,115.53,7114.0,93.9116,94.0174,93.9116,94.0011,7114.0
2016-04-14 11:50:00,115.53,115.53,115.28,115.28,5511.0,94.0011,94.0011,93.7977,93.7977,5511.0
2016-04-14 11:55:00,115.31,115.31,115.21,115.3,12747.0,93.8221,93.8221,93.7408,93.814,12747.0
2016-04-14 12:00:00,115.32,115.46,115.28,115.46,4600.0,93.8303,93.9442,93.7977,93.9442,4600.0
2016-04-14 12:05:00,115.48,115.55,115.47,115.49,4209.0,93.9605,94.0174,93.9523,93.9686,4209.0
2016-04-14 12:10:00,115.47,115.49,115.38,115.43,6810.0,93.9523,93.9686,93.8791,93.9198,6810.0
2016-04-14 12:15:00,115.44,115.48,115.42,115.42,5020.0,93.9279,93.9605,93.9116,93.9116,5020.0
2016-04-14 12:20:00,115.4,115.41,115.32,115.35,8184.0,93.8954,93.9035,93.8303,93.8547,8184.0
2016-04-14 12:25:00,115.34,115.4,115.3,115.3,5636.0,93.8465,93.8954,93.814,93.814,5636.0
2016-04-14 12:30:00,115.29,115.34,115.22,115.32,7152.0,93.8059,93.8465,93.7489,93.8303,7152.0
2016-04-14 12:35:00,115.3,115.33,115.26,115.28,4850.0,93.814,93.8384,93.7814,93.7977,4850.0
2016-04-14 12:40:00,115.3,115.48,115.3,115.44,9664.0,93.814,93.9605,93.814,93.9279,9664.0
2016-04-14 12:45:00,115.41,115.44,115.36,115.36,4745.0,93.9035,93.9279,93.8628,93.8628,4745.0
2016-04-14 12:50:00,115.4,115.45,115.36,115.41,5312.0,93.8954,93.936,93.8628,93.9035,5312.0
2016-04-14 12:55:00,115.39,115.46,115.39,115.45,2525.0,93.8872,93.9442,93.8872,93.936,2525.0
2016-04-14 13:00:00,115.45,115.52,115.44,115.48,6105.0,93.936,93.993,93.9279,93.9605,6105.0
2016-04-14 13:05:00,115.5,115.52,115.42,115.45,7080.0,93.9767,93.993,93.9116,93.936,7080.0
2016-04-14 13:10:00,115.45,115.5,115.43,115.48,4672.0,93.936,93.9767,93.9198,93.9605,4672.0
2016-04-14 13:15:00,115.46,115.46,115.37,115.4,3800.0,93.9442,93.9442,93.871,93.8954,3800.0
2016-04-14 13:20:00,115.42,115.42,115.34,115.37,4090.0,93.9116,93.9116,93.8465,93.871,4090.0
2016-04-14 13:25:00,115.35,115.4,115.34,115.39,8789.0,93.8547,93.8954,93.8465,93.8872,8789.0
2016-04-14 13:30:00,115.39,115.46,115.38,115.44,5324.0,93.8872,93.9442,93.8791,93.9279,5324.0
2016-04-14 13:35:00,115.42,115.44,115.38,115.43,7464.0,93.9116,93.9279,93.8791,93.9198,7464.0
2016-04-14 13:40:00,115.43,115.56,115.43,115.56,7705.0,93.9198,94.0255,93.9198,94.0255,7705.0
2016-04-14 13:45:00,115.57,115.65,115.55,115.62,9957.0,94.0337,94.0988,94.0174,94.0744,9957.0
2016-04-14 13:50:00,115.61,115.64,115.47,115.5,14437.0,94.0662,94.0906,93.9523,93.9767,14437.0
2016-04-14 13:55:00,115.51,115.58,115.5,115.52,6919.0,93.9849,94.0418,93.9767,93.993,6919.0
2016-04-14 14:00:00,115.53,115.59,115.52,115.56,9396.0,94.0011,94.05,93.993,94.0255,9396.0
2016-04-14 14:05:00,115.57,115.57,115.5,115.54,9743.0,94.0337,94.0337,93.9767,94.0093,9743.0
2016-04-14 14:10:00,115.55,115.58,115.54,115.54,5922.0,94.0174,94.0418,94.0093,94.0093,5922.0
2016-04-14 14:15:00,115.53,115.6,115.51,115.6,10843.0,94.0011,94.0581,93.9849,94.0581,10843.0
2016-04-14 14:20:00,115.61,115.7,115.61,115.69,8627.0,94.0662,94.1395,94.0662,94.1313,8627.0
2016-04-14 14:25:00,115.69,115.7,115.61,115.65,17952.0,94.1313,94.1395,94.0662,94.0988,17952.0
2016-04-14 14:30:00,115.64,115.64,115.51,115.56,7622.0,94.0906,94.0906,93.9849,94.0255,7622.0
2016-04-14 14:35:00,115.54,115.55,115.44,115.51,10478.0,94.0093,94.0174,93.9279,93.9849,10478.0
2016-04-14 14:40:00,115.52,115.66,115.52,115.66,10969.0,93.993,94.1069,93.993,94.1069,10969.0
2016-04-14 14:45:00,115.63,115.67,115.6,115.61,6415.0,94.0825,94.115,94.0581,94.0662,6415.0
2016-04-14 14:50:00,115.61,115.68,115.58,115.67,8834.0,94.0662,94.1232,94.0418,94.115,8834.0
2016-04-14 14:55:00,115.67,115.68,115.62,115.63,8677.0,94.115,94.1232,94.0744,94.0825,8677.0
2016-04-14 15:00:00,115.64,115.68,115.63,115.67,9320.0,94.0906,94.1232,94.0825,94.115,9320.0
2016-04-14 15:05:00,115.66,115.69,115.61,115.63,10523.0,94.1069,94.1313,94.0662,94.0825,10523.0
2016-04-14 15:10:00,115.62,115.62,115.49,115.5,8150.0,94.0744,94.0744,93.9686,93.9767,8150.0
2016-04-14 15:15:00,115.5,115.54,115.48,115.49,15249.0,93.9767,94.0093,93.9605,93.9686,15249.0
2016-04-14 15:20:00,115.48,115.5,115.41,115.42,23628.0,93.9605,93.9767,93.9035,93.9116,23628.0
2016-04-14 15:25:00,115.42,115.45,115.35,115.35,16052.0,93.9116,93.936,93.8547,93.8547,16052.0
2016-04-14 15:30:00,115.37,115.4,115.32,115.38,29652.0,93.871,93.8954,93.8303,93.8791,29652.0
2016-04-14 15:35:00,115.37,115.45,115.34,115.38,25822.0,93.871,93.936,93.8465,93.8791,25822.0
2016-04-14 15:40:00,115.37,115.45,115.32,115.45,24791.0,93.871,93.936,93.8303,93.936,24791.0
2016-04-14 15:45:00,115.45,115.48,115.39,115.46,31131.0,93.936,93.9605,93.8872,93.9442,31131.0
2016-04-14 15:50:00,115.45,115.46,115.36,115.37,28876.0,93.936,93.9442,93.8628,93.871,28876.0
2016-04-14 15:55:00,115.37,115.48,115.31,115.39,75948.0,93.871,93.9605,93.8221,93.8872,75948.0
2016-04-15 09:30:00,115.74,115.94,115.42,115.43,163889.0,94.172,94.3347,93.9116,93.9198,163889.0
2016-04-15 09:35:00,115.43,115.82,115.35,115.76,23629.0,93.9198,94.2371,93.8547,94.1883,23629.0
2016-04-15 09:40:00,115.78,116.13,115.72,116.03,17174.0,94.2045,94.4893,94.1557,94.408,17174.0
2016-04-15 09:45:00,116.01,116.37,115.99,116.35,18651.0,94.3917,94.6846,94.3754,94.6683,18651.0
2016-04-15 09:50:00,116.3,116.38,116.16,116.26,19486.0,94.6276,94.6927,94.5137,94.5951,19486.0
2016-04-15 09:55:00,116.28,116.47,116.23,116.47,19562.0,94.6114,94.766,94.5707,94.766,19562.0
2016-04-15 10:00:00,116.47,116.48,115.96,115.96,25647.0,94.766,94.7741,94.351,94.351,25647.0
2016-04-15 10:05:00,116.0,116.24,116.0,116.08,18093.0,94.3836,94.5788,94.3836,94.4486,18093.0
2016-04-15 10:10:00,116.1,116.17,116.01,116.13,17174.0,94.4649,94.5219,94.3917,94.4893,17174.0
2016-04-15 10:15:00,116.16,116.27,116.14,116.27,13792.0,94.5137,94.6032,94.4975,94.6032,13792.0
2016-04-15 10:20:00,116.28,116.44,116.25,116.43,13900.0,94.6114,94.7416,94.587,94.7334,13900.0
2016-04-15 10:25:00,116.42,116.47,116.32,116.43,11579.0,94.7253,94.766,94.6439,94.7334,11579.0
2016-04-15 10:30:00,116.42,116.49,116.33,116.45,11997.0,94.7253,94.7822,94.6521,94.7497,11997.0
2016-04-15 10:35:00,116.45,116.56,116.4,116.49,14201.0,94.7497,94.8392,94.709,94.7822,14201.0
2016-04-15 10:40:00,116.48,116.56,116.35,116.37,19962.0,94.7741,94.8392,94.6683,94.6846,19962.0
2016-04-15 10:45:00,116.37,116.43,116.24,116.32,20113.0,94.6846,94.7334,94.5788,94.6439,20113.0
2016-04-15 10:50:00,116.33,116.42,116.29,116.32,9944.0,94.6521,94.7253,94.6195,94.6439,9944.0
2016-04-15 10:55:00,116.32,116.42,116.3,116.42,8556.0,94.6439,94.7253,94.6276,94.7253,8556.0
2016-04-15 11:00:00,116.41,116.51,116.34,116.38,19120.0,94.7171,94.7985,94.6602,94.6927,19120.0
2016-04-15 11:05:00,116.36,116.46,116.29,116.46,12471.0,94.6765,94.7578,94.6195,94.7578,12471.0
2016-04-15 11:10:00,116.42,116.51,116.38,116.48,11972.0,94.7253,94.7985,94.6927,94.7741,11972.0
2016-04-15 11:15:00,116.49,116.51,116.37,116.42,9359.0,94.7822,94.7985,94.6846,94.7253,9359.0
2016-04-15 11:20:00,116.43,116.51,116.43,116.49,3046.0,94.7334,94.7985,94.7334,94.7822,3046.0
2016-04-15 11:25:00,116.48,116.54,116.39,116.47,5952.0,94.7741,94.8229,94.7009,94.766,5952.0
2016-04-15 11:30:00,116.47,116.51,116.45,116.51,6298.0,94.766,94.7985,94.7497,94.7985,6298.0
2016-04-15 11:35:00,116.49,116.5,116.37,116.38,8473.0,94.7822,94.7904,94.6846,94.6927,8473.0
2016-04-15 11:40:00,116.39,116.53,116.39,116.49,4166.0,94.7009,94.8148,94.7009,94.7822,4166.0
2016-04-15 11:45:00,116.51,116.52,116.45,116.45,3698.0,94.7985,94.8066,94.7497,94.7497,3698.0
2016-04-15 11:50:00,116.43,116.57,116.38,116.57,8946.0,94.7334,94.8473,94.6927,94.8473,8946.0
2016-04-15 11:55:00,116.56,116.56,116.51,116.51,3428.0,94.8392,94.8392,94.7985,94.7985,3428.0
2016-04-15 12:00:00,116.51,116.52,116.39,116.39,12547.0,94.7985,94.8066,94.7009,94.7009,12547.0
2016-04-15 12:05:00,116.39,116.41,116.37,116.38,3400.0,94.7009,94.7171,94.6846,94.6927,3400.0
2016-04-15 12:10:00,116.4,116.46,116.33,116.34,6029.0,94.709,94.7578,94.6521,94.6602,6029.0
2016-04-15 12:15:00,116.32,116.43,116.31,116.42,3369.0,94.6439,94.7334,94.6358,94.7253,3369.0
2016-04-15 12:20:00,116.44,116.49,116.39,116.4,7692.0,94.7416,94.7822,94.7009,94.709,7692.0
2016-04-15 12:25:00,116.36,116.46,116.34,116.46,4762.0,94.6765,94.7578,94.6602,94.7578,4762.0
2016-04-15 12:30:00,116.45,116.45,116.38,116.43,6289.0,94.7497,94.7497,94.6927,94.7334,6289.0
2016-04-15 12:35:00,116.45,116.48,116.37,116.44,8900.0,94.7497,94.7741,94.6846,94.7416,8900.0
2016-04-15 12:40:00,116.42,116.47,116.38,116.45,6828.0,94.7253,94.766,94.6927,94.7497,6828.0
2016-04-15 12:45:00,116.48,116.52,116.45,116.51,4012.0,94.7741,94.8066,94.7497,94.7985,4012.0
2016-04-15 12:50:00,116.52,116.55,116.47,116.55,6203.0,94.8066,94.8311,94.766,94.8311,6203.0
2016-04-15 12:55:00,116.54,116.62,116.51,116.58,7664.0,94.8229,94.888,94.7985,94.8555,7664.0
2016-04-15 13:00:00,116.58,116.58,116.45,116.49,8820.0,94.8555,94.8555,94.7497,94.7822,8820.0
2016-04-15 13:05:00,116.48,116.49,116.36,116.36,13610.0,94.7741,94.7822,94.6765,94.6765,13610.0
2016-04-15 13:10:00,116.36,116.46,116.36,116.44,16604.0,94.6765,94.7578,94.6765,94.7416,16604.0
2016-04-15 13:15:00,116.41,116.45,116.33,116.37,5262.0,94.7171,94.7497,94.6521,94.6846,5262.0
2016-04-15 13:20:00,116.35,116.44,116.33,116.34,9504.0,94.6683,94.7416,94.6521,94.6602,9504.0
2016-04-15 13:25:00,116.35,116.49,116.34,116.47,11667.0,94.6683,94.7822,94.6602,94.766,11667.0
2016-04-15 13:30:00,116.46,116.46,116.37,116.39,9321.0,94.7578,94.7578,94.6846,94.7009,9321.0
2016-04-15 13:35:00,116.4,116.45,116.34,116.37,12630.0,94.709,94.7497,94.6602,94.6846,12630.0
2016-04-15 13:40:00,116.38,116.4,116.33,116.33,12331.0,94.6927,94.709,94.6521,94.6521,12331.0
2016-04-15 13:45:00,116.33,116.35,116.24,116.27,10223.0,94.6521,94.6683,94.5788,94.6032,10223.0
2016-04-15 13:50:00,116.29,116.31,116.26,116.28,8153.0,94.6195,94.6358,94.5951,94.6114,8153.0
2016-04-15 13:55:00,116.28,116.32,116.23,116.23,6884.0,94.6114,94.6439,94.5707,94.5707,6884.0
2016-04-15 14:00:00,116.24,116.37,116.23,116.37,8541.0,94.5788,94.6846,94.5707,94.6846,8541.0
2016-04-15 14:05:00,116.36,116.36,116.27,116.28,13276.0,94.6765,94.6765,94.6032,94.6114,13276.0
2016-04-15 14:10:00,116.29,116.35,116.22,116.23,9427.0,94.6195,94.6683,94.5626,94.5707,9427.0
2016-04-15 14:15:00,116.25,116.26,116.19,116.2,5805.0,94.587,94.5951,94.5381,94.5463,5805.0
2016-04-15 14:20:00,116.2,116.3,116.2,116.24,9192.0,94.5463,94.6276,94.5463,94.5788,9192.0
2016-04-15 14:25:00,116.24,116.35,116.24,116.34,9243.0,94.5788,94.6683,94.5788,94.6602,9243.0
2016-04-15 14:30:00,116.35,116.42,116.32,116.41,6287.0,94.6683,94.7253,94.6439,94.7171,6287.0
2016-04-15 14:35:00,116.42,116.43,116.36,116.42,10573.0,94.7253,94.7334,94.6765,94.7253,10573.0
2016-04-15 14:40:00,116.43,116.45,116.41,116.43,5408.0,94.7334,94.7497,94.7171,94.7334,5408.0
2016-04-15 14:45:00,116.42,116.42,116.36,116.37,6127.0,94.7253,94.7253,94.6765,94.6846,6127.0
2016-04-15 14:50:00,116.38,116.43,116.37,116.43,7003.0,94.6927,94.7334,94.6846,94.7334,7003.0
2016-04-15 14:55:00,116.42,116.5,116.38,116.49,7268.0,94.7253,94.7904,94.6927,94.7822,7268.0
2016-04-15 15:00:00,116.49,116.49,116.41,116.48,10812.0,94.7822,94.7822,94.7171,94.7741,10812.0
2016-04-15 15:05:00,116.48,116.48,116.39,116.39,6341.0,94.7741,94.7741,94.7009,94.7009,6341.0
2016-04-15 15:10:00,116.39,116.44,116.33,116.34,11638.0,94.7009,94.7416,94.6521,94.6602,11638.0
2016-04-15 15:15:00,116.33,116.35,116.31,116.31,8435.0,94.6521,94.6683,94.6358,94.6358,8435.0
2016-04-15 15:20:00,116.31,116.35,116.26,116.28,31800.0,94.6358,94.6683,94.5951,94.6114,31800.0
2016-04-15 15:25:00,116.29,116.4,116.29,116.39,23374.0,94.6195,94.709,94.6195,94.7009,23374.0
2016-04-15 15:30:00,116.4,116.41,116.3,116.32,18685.0,94.709,94.7171,94.6276,94.6439,18685.0
2016-04-15 15:35:00,116.31,116.33,116.21,116.22,17058.0,94.6358,94.6521,94.5544,94.5626,17058.0
2016-04-15 15:40:00,116.22,116.22,116.17,116.19,24108.0,94.5626,94.5626,94.5219,94.5381,24108.0
2016-04-15 15:45:00,116.19,116.19,116.13,116.18,44783.0,94.5381,94.5381,94.4893,94.53,44783.0
2016-04-15 15:50:00,116.17,116.22,116.15,116.16,40187.0,94.5219,94.5626,94.5056,94.5137,40187.0
2016-04-15 15:55:00,116.16,116.28,116.16,116.21,92628.0,94.5137,94.6114,94.5137,94.5544,92628.0
2016-04-18 09:30:00,116.0,116.0,115.67,115.81,20575.0,94.3836,94.3836,94.115,94.229,20575.0
2016-04-18 09:35:00,115.74,115.83,115.65,115.68,3185.0,94.172,94.2452,94.0988,94.1232,3185.0
2016-04-18 09:40:00,115.73,115.77,115.55,115.59,9840.0,94.1639,94.1964,94.0174,94.05,9840.0
2016-04-18 09:45:00,115.59,115.99,115.57,115.99,7878.0,94.05,94.3754,94.0337,94.3754,7878.0
2016-04-18 09:50:00,115.97,116.28,115.95,116.28,20235.0,94.3591,94.6114,94.3429,94.6114,20235.0
2016-04-18 09:55:00,116.33,116.33,116.03,116.04,10258.0,94.6521,94.6521,94.408,94.4161,10258.0
2016-04-18 10:00:00,116.05,116.3,116.05,116.12,8205.0,94.4242,94.6276,94.4242,94.4812,8205.0
2016-04-18 10:05:00,116.16,116.25,116.09,116.12,4614.0,94.5137,94.587,94.4568,94.4812,4614.0
2016-04-18 10:10:00,116.04,116.04,115.85,116.03,12855.0,94.4161,94.4161,94.2615,94.408,12855.0
2016-04-18 10:15:00,116.02,116.11,116.01,116.1,3992.0,94.3998,94.4731,94.3917,94.4649,3992.0
2016-04-18 10:20:00,116.12,116.16,116.02,116.04,35823.0,94.4812,94.5137,94.3998,94.4161,35823.0
2016-04-18 10:25:00,116.06,116.13,115.98,116.06,8353.0,94.4324,94.4893,94.3673,94.4324,8353.0
2016-04-18 10:30:00,116.09,116.3,116.09,116.22,6152.0,94.4568,94.6276,94.4568,94.5626,6152.0
2016-04-18 10:35:00,116.24,116.24,116.08,116.1,4349.0,94.5788,94.5788,94.4486,94.4649,4349.0
2016-04-18 10:40:00,116.11,116.11,116.02,116.03,7122.0,94.4731,94.4731,94.3998,94.408,7122.0
2016-04-18 10:45:00,116.05,116.05,115.97,115.99,5564.0,94.4242,94.4242,94.3591,94.3754,5564.0
2016-04-18 10:50:00,116.0,116.18,116.0,116.17,4100.0,94.3836,94.53,94.3836,94.5219,4100.0
2016-04-18 10:55:00,116.22,116.31,116.0,116.0,18060.0,94.5626,94.6358,94.3836,94.3836,18060.0
2016-04-18 11:00:00,116.0,116.01,115.85,115.87,17342.0,94.3836,94.3917,94.2615,94.2778,17342.0
2016-04-18 11:05:00,115.89,115.91,115.8,115.83,20165.0,94.294,94.3103,94.2208,94.2452,20165.0
2016-04-18 11:10:00,115.82,115.85,115.75,115.78,15083.0,94.2371,94.2615,94.1801,94.2045,15083.0
2016-04-18 11:15:00,115.81,115.83,115.79,115.8,9051.0,94.229,94.2452,94.2127,94.2208,9051.0
2016-04-18 11:20:00,115.8,115.88,115.79,115.8,12952.0,94.2208,94.2859,94.2127,94.2208,12952.0
2016-04-18 11:25:00,115.83,115.83,115.74,115.81,17683.0,94.2452,94.2452,94.172,94.229,17683.0
2016-04-18 11:30:00,115.83,115.86,115.67,115.69,13002.0,94.2452,94.2696,94.115,94.1313,13002.0
2016-04-18 11:35:00,115.66,115.7,115.61,115.61,6897.0,94.1069,94.1395,94.0662,94.0662,6897.0
2016-04-18 11:40:00,115.64,115.7,115.62,115.7,15482.0,94.0906,94.1395,94.0744,94.1395,15482.0
2016-04-18 11:45:00,115.7,115.78,115.69,115.69,12830.0,94.1395,94.2045,94.1313,94.1313,12830.0
2016-04-18 11:50:00,115.67,115.8,115.67,115.74,11758.0,94.115,94.2208,94.115,94.172,11758.0
2016-04-18 11:55:00,115.75,115.78,115.65,115.67,61797.0,94.1801,94.2045,94.0988,94.115,61797.0
2016-04-18 12:00:00,115.69,115.83,115.68,115.78,15337.0,94.1313,94.2452,94.1232,94.2045,15337.0
2016-04-18 12:05:00,115.8,115.81,115.7,115.79,12817.0,94.2208,94.229,94.1395,94.2127,12817.0
2016-04-18 12:10:00,115.8,115.86,115.69,115.71,7343.0,94.2208,94.2696,94.1313,94.1476,7343.0
2016-04-18 12:15:00,115.69,115.75,115.68,115.73,6612.0,94.1313,94.1801,94.1232,94.1639,6612.0
2016-04-18 12:20:00,115.73,115.8,115.72,115.74,7404.0,94.1639,94.2208,94.1557,94.172,7404.0
2016-04-18 12:25:00,115.74,115.81,115.73,115.77,11358.0,94.172,94.229,94.1639,94.1964,11358.0
2016-04-18 12:30:00,115.78,115.85,115.76,115.77,18609.0,94.2045,94.2615,94.1883,94.1964,18609.0
2016-04-18 12:35:00,115.77,115.79,115.72,115.77,23151.0,94.1964,94.2127,94.1557,94.1964,23151.0
2016-04-18 12:40:00,115.79,115.79,115.65,115.65,15825.0,94.2127,94.2127,94.0988,94.0988,15825.0
2016-04-18 12:45:00,115.65,115.68,115.48,115.49,11236.0,94.0988,94.1232,93.9605,93.9686,11236.0
2016-04-18 12:50:00,115.48,115.53,115.48,115.5,8049.0,93.9605,94.0011,93.9605,93.9767,8049.0
2016-04-18 12:55:00,115.5,115.52,115.44,115.44,8341.0,93.9767,93.993,93.9279,93.9279,8341.0
2016-04-18 13:00:00,115.46,115.51,115.43,115.46,14006.0,93.9442,93.9849,93.9198,93.9442,14006.0
2016-04-18 13:05:00,115.46,115.52,115.44,115.49,11441.0,93.9442,93.993,93.9279,93.9686,11441.0
2016-04-18 13:10:00,115.5,115.51,115.44,115.44,9001.0,93.9767,93.9849,93.9279,93.9279,9001.0
2016-04-18 13:15:00,115.46,115.53,115.45,115.48,16104.0,93.9442,94.0011,93.936,93.9605,16104.0
2016-04-18 13:20:00,115.49,115.54,115.45,115.52,10565.0,93.9686,94.0093,93.936,93.993,10565.0
2016-04-18 13:25:00,115.52,115.63,115.52,115.61,9810.0,93.993,94.0825,93.993,94.0662,9810.0
2016-04-18 13:30:00,115.63,115.71,115.61,115.71,5856.0,94.0825,94.1476,94.0662,94.1476,5856.0
2016-04-18 13:35:00,115.72,115.74,115.64,115.71,14764.0,94.1557,94.172,94.0906,94.1476,14764.0
2016-04-18 13:40:00,115.72,115.8,115.71,115.78,10737.0,94.1557,94.2208,94.1476,94.2045,10737.0
2016-04-18 13:45:00,115.78,115.84,115.75,115.82,11821.0,94.2045,94.2534,94.1801,94.2371,11821.0
2016-04-18 13:50:00,115.81,115.92,115.76,115.92,8257.0,94.229,94.3185,94.1883,94.3185,8257.0
2016-04-18 13:55:00,115.91,115.96,115.91,115.96,5392.0,94.3103,94.351,94.3103,94.351,5392.0
2016-04-18 14:00:00,115.97,115.97,115.84,115.88,13639.0,94.3591,94.3591,94.2534,94.2859,13639.0
2016-04-18 14:05:00,115.87,115.9,115.81,115.82,9109.0,94.2778,94.3022,94.229,94.2371,9109.0
2016-04-18 14:10:00,115.83,115.87,115.79,115.85,8808.0,94.2452,94.2778,94.2127,94.2615,8808.0
2016-04-18 14:15:00,115.84,115.94,115.84,115.94,6819.0,94.2534,94.3347,94.2534,94.3347,6819.0
2016-04-18 14:20:00,115.95,116.04,115.95,116.04,11283.0,94.3429,94.4161,94.3429,94.4161,11283.0
2016-04-18 14:25:00,116.0,116.06,115.86,115.86,6543.0,94.3836,94.4324,94.2696,94.2696,6543.0
2016-04-18 14:30:00,115.86,115.95,115.85,115.88,12801.0,94.2696,94.3429,94.2615,94.2859,12801.0
2016-04-18 14:35:00,115.88,116.0,115.83,115.91,24875.0,94.2859,94.3836,94.2452,94.3103,24875.0
2016-04-18 14:40:00,115.91,115.91,115.86,115.9,16203.0,94.3103,94.3103,94.2696,94.3022,16203.0
2016-04-18 14:45:00,115.89,115.92,115.86,115.9,12262.0,94.294,94.3185,94.2696,94.3022,12262.0
2016-04-18 14:50:00,115.93,115.95,115.88,115.92,21573.0,94.3266,94.3429,94.2859,94.3185,21573.0
2016-04-18 14:55:00,115.92,115.93,115.84,115.87,11684.0,94.3185,94.3266,94.2534,94.2778,11684.0
2016-04-18 15:00:00,115.87,115.91,115.83,115.88,13433.0,94.2778,94.3103,94.2452,94.2859,13433.0
2016-04-18 15:05:00,115.86,115.9,115.85,115.87,10453.0,94.2696,94.3022,94.2615,94.2778,10453.0
2016-04-18 15:10:00,115.87,115.89,115.73,115.74,40675.0,94.2778,94.294,94.1639,94.172,40675.0
2016-04-18 15:15:00,115.75,115.88,115.75,115.88,15095.0,94.1801,94.2859,94.1801,94.2859,15095.0
2016-04-18 15:20:00,115.88,115.89,115.81,115.82,13902.0,94.2859,94.294,94.229,94.2371,13902.0
2016-04-18 15:25:00,115.82,115.85,115.75,115.77,22943.0,94.2371,94.2615,94.1801,94.1964,22943.0
2016-04-18 15:30:00,115.76,115.81,115.76,115.8,23463.0,94.1883,94.229,94.1883,94.2208,23463.0
2016-04-18 15:35:00,115.8,115.83,115.78,115.8,24923.0,94.2208,94.2452,94.2045,94.2208,24923.0
2016-04-18 15:40:00,115.8,115.92,115.8,115.88,34217.0,94.2208,94.3185,94.2208,94.2859,34217.0
2016-04-18 15:45:00,115.88,115.95,115.8,115.81,44948.0,94.2859,94.3429,94.2208,94.229,44948.0
2016-04-18 15:50:00,115.8,115.89,115.79,115.85,46256.0,94.2208,94.294,94.2127,94.2615,46256.0
2016-04-18 15:55:00,115.84,116.09,115.84,116.06,263973.0,94.2534,94.4568,94.2534,94.4324,263973.0
2016-04-19 09:30:00,116.81,116.91,116.47,116.68,39799.0,95.0426,95.124,94.766,94.9368,39799.0
2016-04-19 09:35:00,116.59,116.96,116.52,116.96,31890.0,94.8636,95.1647,94.8066,95.1647,31890.0
2016-04-19 09:40:00,116.98,117.24,116.61,116.61,53603.0,95.1809,95.3925,94.8799,94.8799,53603.0
2016-04-19 09:45:00,116.6,116.72,116.39,116.61,19595.0,94.8717,94.9694,94.7009,94.8799,19595.0
2016-04-19 09:50:00,116.59,116.79,116.55,116.72,20552.0,94.8636,95.0263,94.8311,94.9694,20552.0
2016-04-19 09:55:00,116.73,116.8,116.67,116.78,10424.0,94.9775,95.0345,94.9287,95.0182,10424.0
2016-04-19 10:00:00,116.75,116.86,116.59,116.63,10033.0,94.9938,95.0833,94.8636,94.8962,10033.0
2016-04-19 10:05:00,116.63,116.93,116.63,116.89,11155.0,94.8962,95.1402,94.8962,95.1077,11155.0
2016-04-19 10:10:00,116.9,116.99,116.86,116.86,5011.0,95.1158,95.1891,95.0833,95.0833,5011.0
2016-04-19 10:15:00,116.85,116.94,116.85,116.9,4064.0,95.0752,95.1484,95.0752,95.1158,4064.0
2016-04-19 10:20:00,116.93,116.97,116.84,116.87,4544.0,95.1402,95.1728,95.067,95.0914,4544.0
2016-04-19 10:25:00,116.86,116.88,116.72,116.75,9700.0,95.0833,95.0996,94.9694,94.9938,9700.0
2016-04-19 10:30:00,116.76,116.81,116.73,116.75,9678.0,95.0019,95.0426,94.9775,94.9938,9678.0
2016-04-19 10:35:00,116.78,116.78,116.59,116.68,5009.0,95.0182,95.0182,94.8636,94.9368,5009.0
2016-04-19 10:40:00,116.67,116.75,116.56,116.75,8783.0,94.9287,94.9938,94.8392,94.9938,8783.0
2016-04-19 10:45:00,116.75,116.76,116.68,116.68,9283.0,94.9938,95.0019,94.9368,94.9368,9283.0
2016-04-19 10:50:00,116.69,116.74,116.63,116.7,25899.0,94.945,94.9857,94.8962,94.9531,25899.0
2016-04-19 10:55:00,116.7,116.86,116.68,116.85,15519.0,94.9531,95.0833,94.9368,95.0752,15519.0
2016-04-19 11:00:00,116.81,116.97,116.81,116.97,9563.0,95.0426,95.1728,95.0426,95.1728,9563.0
2016-04-19 11:05:00,117.0,117.0,116.89,116.94,6373.0,95.1972,95.1972,95.1077,95.1484,6373.0
2016-04-19 11:10:00,116.92,116.98,116.85,116.9,8538.0,95.1321,95.1809,95.0752,95.1158,8538.0
2016-04-19 11:15:00,116.94,116.95,116.86,116.9,3771.0,95.1484,95.1565,95.0833,95.1158,3771.0
2016-04-19 11:20:00,116.88,116.93,116.8,116.8,5319.0,95.0996,95.1402,95.0345,95.0345,5319.0
2016-04-19 11:25:00,116.82,116.88,116.69,116.69,6206.0,95.0507,95.0996,94.945,94.945,6206.0
2016-04-19 11:30:00,116.71,116.71,116.54,116.65,27679.0,94.9612,94.9612,94.8229,94.9124,27679.0
2016-04-19 11:35:00,116.64,116.77,116.61,116.68,10459.0,94.9043,95.0101,94.8799,94.9368,10459.0
2016-04-19 11:40:00,116.72,116.75,116.65,116.75,7230.0,94.9694,94.9938,94.9124,94.9938,7230.0
2016-04-19 11:45:00,116.75,116.78,116.7,116.71,7089.0,94.9938,95.0182,94.9531,94.9612,7089.0
2016-04-19 11:50:00,116.72,116.73,116.52,116.55,7694.0,94.9694,94.9775,94.8066,94.8311,7694.0
2016-04-19 11:55:00,116.57,116.62,116.47,116.56,10029.0,94.8473,94.888,94.766,94.8392,10029.0
2016-04-19 12:00:00,116.53,116.55,116.39,116.45,4200.0,94.8148,94.8311,94.7009,94.7497,4200.0
2016-04-19 12:05:00,116.46,116.55,116.46,116.55,3094.0,94.7578,94.8311,94.7578,94.8311,3094.0
2016-04-19 12:10:00,116.56,116.6,116.47,116.5,9933.0,94.8392,94.8717,94.766,94.7904,9933.0
2016-04-19 12:15:00,116.52,116.57,116.4,116.4,12079.0,94.8066,94.8473,94.709,94.709,12079.0
2016-04-19 12:20:00,116.36,116.41,116.33,116.4,4579.0,94.6765,94.7171,94.6521,94.709,4579.0
2016-04-19 12:25:00,116.4,116.5,116.39,116.48,4969.0,94.709,94.7904,94.7009,94.7741,4969.0
2016-04-19 12:30:00,116.49,116.5,116.44,116.44,6683.0,94.7822,94.7904,94.7416,94.7416,6683.0
2016-04-19 12:35:00,116.44,116.44,116.39,116.42,3985.0,94.7416,94.7416,94.7009,94.7253,3985.0
2016-04-19 12:40:00,116.41,116.42,116.32,116.35,8528.0,94.7171,94.7253,94.6439,94.6683,8528.0
2016-04-19 12:45:00,116.38,116.39,116.35,116.37,2135.0,94.6927,94.7009,94.6683,94.6846,2135.0
2016-04-19 12:50:00,116.36,116.44,116.31,116.44,9210.0,94.6765,94.7416,94.6358,94.7416,9210.0
2016-04-19 12:55:00,116.43,116.44,116.4,116.42,3123.0,94.7334,94.7416,94.709,94.7253,3123.0
2016-04-19 13:00:00,116.44,116.44,116.4,116.42,6636.0,94.7416,94.7416,94.709,94.7253,6636.0
2016-04-19 13:05:00,116.4,116.45,116.39,116.45,3410.0,94.709,94.7497,94.7009,94.7497,3410.0
2016-04-19 13:10:00,116.45,116.48,116.41,116.47,4733.0,94.7497,94.7741,94.7171,94.766,4733.0
2016-04-19 13:15:00,116.46,116.48,116.42,116.46,5552.0,94.7578,94.7741,94.7253,94.7578,5552.0
2016-04-19 13:20:00,116.47,116.47,116.4,116.4,4073.0,94.766,94.766,94.709,94.709,4073.0
2016-04-19 13:25:00,116.42,116.44,116.37,116.39,7309.0,94.7253,94.7416,94.6846,94.7009,7309.0
2016-04-19 13:30:00,116.39,116.39,116.32,116.35,5138.0,94.7009,94.7009,94.6439,94.6683,5138.0
2016-04-19 13:35:00,116.34,116.36,116.28,116.33,6867.0,94.6602,94.6765,94.6114,94.6521,6867.0
2016-04-19 13:40:00,116.33,116.38,116.32,116.34,5494.0,94.6521,94.6927,94.6439,94.6602,5494.0
2016-04-19 13:45:00,116.36,116.42,116.35,116.35,8092.0,94.6765,94.7253,94.6683,94.6683,8092.0
2016-04-19 13:50:00,116.34,116.37,116.25,116.31,8787.0,94.6602,94.6846,94.587,94.6358,8787.0
2016-04-19 13:55:00,116.33,116.33,116.27,116.31,3852.0,94.6521,94.6521,94.6032,94.6358,3852.0
2016-04-19 14:00:00,116.32,116.37,116.29,116.31,9053.0,94.6439,94.6846,94.6195,94.6358,9053.0
2016-04-19 14:05:00,116.33,116.33,116.24,116.28,8626.0,94.6521,94.6521,94.5788,94.6114,8626.0
2016-04-19 14:10:00,116.29,116.34,116.26,116.31,8890.0,94.6195,94.6602,94.5951,94.6358,8890.0
2016-04-19 14:15:00,116.32,116.35,116.27,116.27,6320.0,94.6439,94.6683,94.6032,94.6032,6320.0
2016-04-19 14:20:00,116.25,116.31,116.23,116.23,6363.0,94.587,94.6358,94.5707,94.5707,6363.0
2016-04-19 14:25:00,116.25,116.31,116.2,116.27,8040.0,94.587,94.6358,94.5463,94.6032,8040.0
2016-04-19 14:30:00,116.24,116.28,116.18,116.2,8297.0,94.5788,94.6114,94.53,94.5463,8297.0
2016-04-19 14:35:00,116.17,116.18,116.12,116.17,4611.0,94.5219,94.53,94.4812,94.5219,4611.0
2016-04-19 14:40:00,116.17,116.25,116.17,116.25,5300.0,94.5219,94.587,94.5219,94.587,5300.0
2016-04-19 14:45:00,116.26,116.33,116.24,116.31,10568.0,94.5951,94.6521,94.5788,94.6358,10568.0
2016-04-19 14:50:00,116.34,116.36,116.28,116.36,11865.0,94.6602,94.6765,94.6114,94.6765,11865.0
2016-04-19 14:55:00,116.35,116.36,116.25,116.27,6009.0,94.6683,94.6765,94.587,94.6032,6009.0
2016-04-19 15:00:00,116.27,116.32,116.22,116.28,4613.0,94.6032,94.6439,94.5626,94.6114,4613.0
2016-04-19 15:05:00,116.31,116.36,116.28,116.36,4811.0,94.6358,94.6765,94.6114,94.6765,4811.0
2016-04-19 15:10:00,116.37,116.46,116.34,116.44,6836.0,94.6846,94.7578,94.6602,94.7416,6836.0
2016-04-19 15:15:00,116.44,116.47,116.35,116.39,9102.0,94.7416,94.766,94.6683,94.7009,9102.0
2016-04-19 15:20:00,116.37,116.41,116.35,116.41,7464.0,94.6846,94.7171,94.6683,94.7171,7464.0
2016-04-19 15:25:00,116.41,116.45,116.33,116.37,15119.0,94.7171,94.7497,94.6521,94.6846,15119.0
2016-04-19 15:30:00,116.37,116.44,116.33,116.34,17964.0,94.6846,94.7416,94.6521,94.6602,17964.0
2016-04-19 15:35:00,116.34,116.4,116.31,116.35,16522.0,94.6602,94.709,94.6358,94.6683,16522.0
2016-04-19 15:40:00,116.36,116.36,116.17,116.18,31314.0,94.6765,94.6765,94.5219,94.53,31314.0
2016-04-19 15:45:00,116.18,116.26,116.12,116.24,36953.0,94.53,94.5951,94.4812,94.5788,36953.0
2016-04-19 15:50:00,116.25,116.31,116.14,116.18,39808.0,94.587,94.6358,94.4975,94.53,39808.0
2016-04-19 15:55:00,116.18,116.26,116.09,116.26,107229.0,94.53,94.5951,94.4568,94.5951,107229.0
2016-04-20 09:30:00,116.63,116.68,115.82,116.05,32862.0,94.8962,94.9368,94.2371,94.4242,32862.0
2016-04-20 09:35:00,116.0,116.14,115.8,116.02,12206.0,94.3836,94.4975,94.2208,94.3998,12206.0
2016-04-20 09:40:00,116.05,116.1,115.89,115.89,17725.0,94.4242,94.4649,94.294,94.294,17725.0
2016-04-20 09:45:00,115.93,116.04,115.69,115.78,24100.0,94.3266,94.4161,94.1313,94.2045,24100.0
2016-04-20 09:50:00,115.78,115.82,115.64,115.8,17312.0,94.2045,94.2371,94.0906,94.2208,17312.0
2016-04-20 09:55:00,115.84,115.96,115.78,115.81,9103.0,94.2534,94.351,94.2045,94.229,9103.0
2016-04-20 10:00:00,115.81,115.81,115.51,115.58,21654.0,94.229,94.229,93.9849,94.0418,21654.0
2016-04-20 10:05:00,115.61,115.63,115.38,115.44,21792.0,94.0662,94.0825,93.8791,93.9279,21792.0
2016-04-20 10:10:00,115.47,115.52,115.29,115.4,20495.0,93.9523,93.993,93.8059,93.8954,20495.0
2016-04-20 10:15:00,115.45,115.61,115.4,115.59,75083.0,93.936,94.0662,93.8954,94.05,75083.0
2016-04-20 10:20:00,115.61,115.64,115.44,115.48,29930.0,94.0662,94.0906,93.9279,93.9605,29930.0
2016-04-20 10:25:00,115.48,115.5,115.41,115.5,12479.0,93.9605,93.9767,93.9035,93.9767,12479.0
2016-04-20 10:30:00,115.5,115.5,115.36,115.4,21357.0,93.9767,93.9767,93.8628,93.8954,21357.0
2016-04-20 10:35:00,115.42,115.5,115.26,115.34,25184.0,93.9116,93.9767,93.7814,93.8465,25184.0
2016-04-20 10:40:00,115.35,115.39,115.27,115.38,24146.0,93.8547,93.8872,93.7896,93.8791,24146.0
2016-04-20 10:45:00,115.36,115.36,115.23,115.25,53398.0,93.8628,93.8628,93.757,93.7733,53398.0
2016-04-20 10:50:00,115.25,115.33,115.14,115.3,33846.0,93.7733,93.8384,93.6838,93.814,33846.0
2016-04-20 10:55:00,115.31,115.47,115.3,115.38,10431.0,93.8221,93.9523,93.814,93.8791,10431.0
2016-04-20 11:00:00,115.38,115.47,115.2,115.47,15469.0,93.8791,93.9523,93.7326,93.9523,15469.0
2016-04-20 11:05:00,115.47,115.5,115.36,115.37,8222.0,93.9523,93.9767,93.8628,93.871,8222.0
2016-04-20 11:10:00,115.41,115.43,115.34,115.37,10730.0,93.9035,93.9198,93.8465,93.871,10730.0
2016-04-20 11:15:00,115.38,115.48,115.38,115.39,27275.0,93.8791,93.9605,93.8791,93.8872,27275.0
2016-04-20 11:20:00,115.4,115.46,115.35,115.41,13806.0,93.8954,93.9442,93.8547,93.9035,13806.0
2016-04-20 11:25:00,115.41,115.49,115.37,115.42,12735.0,93.9035,93.9686,93.871,93.9116,12735.0
2016-04-20 11:30:00,115.44,115.47,115.35,115.38,16013.0,93.9279,93.9523,93.8547,93.8791,16013.0
2016-04-20 11:35:00,115.39,115.53,115.39,115.53,18225.0,93.8872,94.0011,93.8872,94.0011,18225.0
2016-04-20 11:40:00,115.49,115.51,115.45,115.47,11512.0,93.9686,93.9849,93.936,93.9523,11512.0
2016-04-20 11:45:00,115.49,115.54,115.42,115.45,10136.0,93.9686,94.0093,93.9116,93.936,10136.0
2016-04-20 11:50:00,115.42,115.44,115.37,115.39,7669.0,93.9116,93.9279,93.871,93.8872,7669.0
2016-04-20 11:55:00,115.4,115.42,115.37,115.41,7583.0,93.8954,93.9116,93.871,93.9035,7583.0
2016-04-20 12:00:00,115.4,115.52,115.37,115.5,11218.0,93.8954,93.993,93.871,93.9767,11218.0
2016-04-20 12:05:00,115.51,115.51,115.39,115.47,9120.0,93.9849,93.9849,93.8872,93.9523,9120.0
2016-04-20 12:10:00,115.5,115.5,115.43,115.48,7643.0,93.9767,93.9767,93.9198,93.9605,7643.0
2016-04-20 12:15:00,115.48,115.48,115.38,115.41,9053.0,93.9605,93.9605,93.8791,93.9035,9053.0
2016-04-20 12:20:00,115.39,115.51,115.37,115.45,61512.0,93.8872,93.9849,93.871,93.936,61512.0
2016-04-20 12:25:00,115.46,115.5,115.39,115.43,19565.0,93.9442,93.9767,93.8872,93.9198,19565.0
2016-04-20 12:30:00,115.43,115.46,115.37,115.4,17432.0,93.9198,93.9442,93.871,93.8954,17432.0
2016-04-20 12:35:00,115.4,115.51,115.4,115.51,15222.0,93.8954,93.9849,93.8954,93.9849,15222.0
2016-04-20 12:40:00,115.51,115.56,115.45,115.52,11905.0,93.9849,94.0255,93.936,93.993,11905.0
2016-04-20 12:45:00,115.55,115.65,115.48,115.65,16211.0,94.0174,94.0988,93.9605,94.0988,16211.0
2016-04-20 12:50:00,115.65,115.81,115.61,115.65,20644.0,94.0988,94.229,94.0662,94.0988,20644.0
2016-04-20 12:55:00,115.68,115.7,115.56,115.6,20318.0,94.1232,94.1395,94.0255,94.0581,20318.0
2016-04-20 13:00:00,115.64,115.75,115.64,115.7,16889.0,94.0906,94.1801,94.0906,94.1395,16889.0
2016-04-20 13:05:00,115.69,115.72,115.59,115.66,18393.0,94.1313,94.1557,94.05,94.1069,18393.0
2016-04-20 13:10:00,115.64,115.68,115.61,115.63,8300.0,94.0906,94.1232,94.0662,94.0825,8300.0
2016-04-20 13:15:00,115.62,115.62,115.5,115.5,14226.0,94.0744,94.0744,93.9767,93.9767,14226.0
2016-04-20 13:20:00,115.51,115.55,115.48,115.51,14887.0,93.9849,94.0174,93.9605,93.9849,14887.0
2016-04-20 13:25:00,115.5,115.51,115.38,115.51,17893.0,93.9767,93.9849,93.8791,93.9849,17893.0
2016-04-20 13:30:00,115.47,115.61,115.47,115.59,12980.0,93.9523,94.0662,93.9523,94.05,12980.0
2016-04-20 13:35:00,115.58,115.65,115.55,115.64,12450.0,94.0418,94.0988,94.0174,94.0906,12450.0
2016-04-20 13:40:00,115.64,115.68,115.61,115.66,12167.0,94.0906,94.1232,94.0662,94.1069,12167.0
2016-04-20 13:45:00,115.65,115.73,115.63,115.7,16912.0,94.0988,94.1639,94.0825,94.1395,16912.0
2016-04-20 13:50:00,115.7,115.82,115.7,115.74,16083.0,94.1395,94.2371,94.1395,94.172,16083.0
2016-04-20 13:55:00,115.75,115.8,115.71,115.72,12163.0,94.1801,94.2208,94.1476,94.1557,12163.0
2016-04-20 14:00:00,115.71,115.77,115.7,115.73,13333.0,94.1476,94.1964,94.1395,94.1639,13333.0
2016-04-20 14:05:00,115.72,115.74,115.69,115.69,12600.0,94.1557,94.172,94.1313,94.1313,12600.0
2016-04-20 14:10:00,115.7,115.79,115.7,115.77,11025.0,94.1395,94.2127,94.1395,94.1964,11025.0
2016-04-20 14:15:00,115.77,115.8,115.68,115.68,18765.0,94.1964,94.2208,94.1232,94.1232,18765.0
2016-04-20 14:20:00,115.67,115.76,115.66,115.68,14097.0,94.115,94.1883,94.1069,94.1232,14097.0
2016-04-20 14:25:00,115.68,115.85,115.67,115.79,37365.0,94.1232,94.2615,94.115,94.2127,37365.0
2016-04-20 14:30:00,115.8,115.86,115.79,115.86,19049.0,94.2208,94.2696,94.2127,94.2696,19049.0
2016-04-20 14:35:00,115.86,115.87,115.81,115.84,13972.0,94.2696,94.2778,94.229,94.2534,13972.0
2016-04-20 14:40:00,115.84,115.88,115.8,115.88,12201.0,94.2534,94.2859,94.2208,94.2859,12201.0
2016-04-20 14:45:00,115.84,115.87,115.8,115.81,14318.0,94.2534,94.2778,94.2208,94.229,14318.0
2016-04-20 14:50:00,115.81,115.91,115.78,115.91,21638.0,94.229,94.3103,94.2045,94.3103,21638.0
2016-04-20 14:55:00,115.91,116.01,115.9,115.94,15562.0,94.3103,94.3917,94.3022,94.3347,15562.0
2016-04-20 15:00:00,115.94,116.02,115.93,116.0,29207.0,94.3347,94.3998,94.3266,94.3836,29207.0
2016-04-20 15:05:00,116.01,116.02,115.96,115.98,20300.0,94.3917,94.3998,94.351,94.3673,20300.0
2016-04-20 15:10:00,115.99,116.01,115.9,115.9,16809.0,94.3754,94.3917,94.3022,94.3022,16809.0
2016-04-20 15:15:00,115.9,115.95,115.87,115.89,16813.0,94.3022,94.3429,94.2778,94.294,16813.0
2016-04-20 15:20:00,115.9,115.91,115.86,115.87,14486.0,94.3022,94.3103,94.2696,94.2778,14486.0
2016-04-20 15:25:00,115.86,115.91,115.85,115.87,14037.0,94.2696,94.3103,94.2615,94.2778,14037.0
2016-04-20 15:30:00,115.85,115.86,115.72,115.74,25160.0,94.2615,94.2696,94.1557,94.172,25160.0
2016-04-20 15:35:00,115.74,115.78,115.71,115.75,36253.0,94.172,94.2045,94.1476,94.1801,36253.0
2016-04-20 15:40:00,115.73,115.76,115.6,115.6,43433.0,94.1639,94.1883,94.0581,94.0581,43433.0
2016-04-20 15:45:00,115.62,115.85,115.62,115.78,49671.0,94.0744,94.2615,94.0744,94.2045,49671.0
2016-04-20 15:50:00,115.78,115.78,115.68,115.69,54609.0,94.2045,94.2045,94.1232,94.1313,54609.0
2016-04-20 15:55:00,115.69,115.81,115.69,115.8,110954.0,94.1313,94.229,94.1313,94.2208,110954.0
2016-04-21 09:30:00,111.53,112.37,111.04,111.67,147978.0,90.7465,91.43,90.3478,90.8604,147978.0
2016-04-21 09:35:00,111.53,111.9,111.24,111.69,252612.0,90.7465,91.0476,90.5106,90.8767,252612.0
2016-04-21 09:40:00,111.69,112.13,111.06,111.42,212363.0,90.8767,91.2347,90.3641,90.657,212363.0
2016-04-21 09:45:00,111.4,111.71,110.75,110.86,151753.0,90.6408,90.893,90.1119,90.2014,151753.0
2016-04-21 09:50:00,110.86,111.69,110.62,111.6,83228.0,90.2014,90.8767,90.0061,90.8035,83228.0
2016-04-21 09:55:00,111.65,111.89,111.39,111.49,106276.0,90.8442,91.0394,90.6326,90.714,106276.0
2016-04-21 10:00:00,111.42,111.55,111.16,111.18,51756.0,90.657,90.7628,90.4455,90.4618,51756.0
2016-04-21 10:05:00,111.15,111.55,111.14,111.54,46324.0,90.4373,90.7628,90.4292,90.7547,46324.0
2016-04-21 10:10:00,111.52,111.84,111.48,111.84,35275.0,90.7384,90.9988,90.7058,90.9988,35275.0
2016-04-21 10:15:00,111.83,111.97,111.6,111.84,90637.0,90.9906,91.1045,90.8035,90.9988,90637.0
2016-04-21 10:20:00,111.88,111.88,111.51,111.6,38830.0,91.0313,91.0313,90.7303,90.8035,38830.0
2016-04-21 10:25:00,111.6,111.76,111.48,111.73,65790.0,90.8035,90.9337,90.7058,90.9093,65790.0
2016-04-21 10:30:00,111.75,111.83,111.51,111.6,29170.0,90.9255,90.9906,90.7303,90.8035,29170.0
2016-04-21 10:35:00,111.6,111.63,111.28,111.42,49205.0,90.8035,90.8279,90.5431,90.657,49205.0
2016-04-21 10:40:00,111.44,111.61,111.41,111.48,41537.0,90.6733,90.8116,90.6489,90.7058,41537.0
2016-04-21 10:45:00,111.48,111.64,111.47,111.59,22551.0,90.7058,90.836,90.6977,90.7953,22551.0
2016-04-21 10:50:00,111.6,111.95,111.6,111.91,71054.0,90.8035,91.0883,90.8035,91.0557,71054.0
2016-04-21 10:55:00,111.89,112.08,111.87,111.88,58658.0,91.0394,91.194,91.0232,91.0313,58658.0
2016-04-21 11:00:00,111.88,111.97,111.78,111.8,38191.0,91.0313,91.1045,90.9499,90.9662,38191.0
2016-04-21 11:05:00,111.79,111.79,111.39,111.39,20846.0,90.9581,90.9581,90.6326,90.6326,20846.0
2016-04-21 11:10:00,111.39,111.45,111.27,111.3,20427.0,90.6326,90.6814,90.535,90.5594,20427.0
2016-04-21 11:15:00,111.29,111.29,111.11,111.22,47540.0,90.5513,90.5513,90.4048,90.4943,47540.0
2016-04-21 11:20:00,111.22,111.27,111.04,111.13,44842.0,90.4943,90.535,90.3478,90.4211,44842.0
2016-04-21 11:25:00,111.14,111.28,111.12,111.24,45900.0,90.4292,90.5431,90.4129,90.5106,45900.0
2016-04-21 11:30:00,111.26,111.29,111.08,111.15,46281.0,90.5268,90.5513,90.3804,90.4373,46281.0
2016-04-21 11:35:00,111.15,111.19,111.04,111.12,35544.0,90.4373,90.4699,90.3478,90.4129,35544.0
2016-04-21 11:40:00,111.11,111.13,111.01,111.06,24728.0,90.4048,90.4211,90.3234,90.3641,24728.0
2016-04-21 11:45:00,111.06,111.14,111.03,111.04,20799.0,90.3641,90.4292,90.3397,90.3478,20799.0
2016-04-21 11:50:00,111.0,111.15,111.0,111.08,39688.0,90.3153,90.4373,90.3153,90.3804,39688.0
2016-04-21 11:55:00,111.06,111.06,110.92,110.96,62425.0,90.3641,90.3641,90.2502,90.2827,62425.0
2016-04-21 12:00:00,110.96,111.0,110.63,110.63,44026.0,90.2827,90.3153,90.0142,90.0142,44026.0
2016-04-21 12:05:00,110.62,110.65,110.45,110.49,49944.0,90.0061,90.0305,89.8678,89.9003,49944.0
2016-04-21 12:10:00,110.49,110.54,110.45,110.48,25239.0,89.9003,89.941,89.8678,89.8922,25239.0
2016-04-21 12:15:00,110.49,110.5,110.41,110.43,25310.0,89.9003,89.9085,89.8352,89.8515,25310.0
2016-04-21 12:20:00,110.42,110.42,110.27,110.33,22470.0,89.8434,89.8434,89.7213,89.7701,22470.0
2016-04-21 12:25:00,110.32,110.33,110.2,110.25,20861.0,89.762,89.7701,89.6644,89.7051,20861.0
2016-04-21 12:30:00,110.27,110.3,110.18,110.25,25397.0,89.7213,89.7457,89.6481,89.7051,25397.0
2016-04-21 12:35:00,110.2,110.24,109.95,109.97,37797.0,89.6644,89.6969,89.461,89.4772,37797.0
2016-04-21 12:40:00,109.94,110.26,109.94,110.26,20441.0,89.4528,89.7132,89.4528,89.7132,20441.0
2016-04-21 12:45:00,110.26,110.28,109.64,109.81,69057.0,89.7132,89.7295,89.2087,89.347,69057.0
2016-04-21 12:50:00,109.81,109.86,109.65,109.7,28350.0,89.347,89.3877,89.2169,89.2575,28350.0
2016-04-21 12:55:00,109.68,109.73,109.53,109.56,29524.0,89.2413,89.282,89.1192,89.1436,29524.0
2016-04-21 13:00:00,109.56,109.7,109.27,109.27,53970.0,89.1436,89.2575,88.9077,88.9077,53970.0
2016-04-21 13:05:00,109.27,109.48,109.15,109.48,70837.0,88.9077,89.0785,88.81,89.0785,70837.0
2016-04-21 13:10:00,109.46,109.97,109.46,109.94,53050.0,89.0623,89.4772,89.0623,89.4528,53050.0
2016-04-21 13:15:00,109.94,109.95,109.78,109.91,47169.0,89.4528,89.461,89.3226,89.4284,47169.0
2016-04-21 13:20:00,109.92,109.93,109.5,109.53,34676.0,89.4366,89.4447,89.0948,89.1192,34676.0
2016-04-21 13:25:00,109.51,109.53,109.3,109.36,36701.0,89.103,89.1192,88.9321,88.9809,36701.0
2016-04-21 13:30:00,109.36,109.49,109.14,109.21,38071.0,88.9809,89.0867,88.8019,88.8589,38071.0
2016-04-21 13:35:00,109.21,109.23,108.25,108.98,142355.0,88.8589,88.8751,88.0778,88.6717,142355.0
2016-04-21 13:40:00,108.99,109.08,108.65,108.79,50660.0,88.6799,88.7531,88.4032,88.5171,50660.0
2016-04-21 13:45:00,108.79,108.8,108.64,108.69,22364.0,88.5171,88.5253,88.3951,88.4358,22364.0
2016-04-21 13:50:00,108.68,108.78,108.56,108.66,26232.0,88.4276,88.509,88.33,88.4114,26232.0
2016-04-21 13:55:00,108.66,108.77,108.64,108.77,38600.0,88.4114,88.5009,88.3951,88.5009,38600.0
2016-04-21 14:00:00,108.75,108.81,108.53,108.56,60398.0,88.4846,88.5334,88.3056,88.33,60398.0
2016-04-21 14:05:00,108.55,108.58,108.35,108.58,41724.0,88.3218,88.3463,88.1591,88.3463,41724.0
2016-04-21 14:10:00,108.59,109.0,108.58,109.0,48193.0,88.3544,88.688,88.3463,88.688,48193.0
2016-04-21 14:15:00,109.0,109.32,108.98,109.06,79052.0,88.688,88.9484,88.6717,88.7368,79052.0
2016-04-21 14:20:00,109.07,109.18,108.86,109.17,35816.0,88.7449,88.8344,88.5741,88.8263,35816.0
2016-04-21 14:25:00,109.18,109.43,109.15,109.23,47543.0,88.8344,89.0379,88.81,88.8751,47543.0
2016-04-21 14:30:00,109.23,109.28,109.11,109.15,35087.0,88.8751,88.9158,88.7775,88.81,35087.0
2016-04-21 14:35:00,109.18,109.21,109.02,109.11,27875.0,88.8344,88.8589,88.7043,88.7775,27875.0
2016-04-21 14:40:00,109.09,109.24,109.04,109.24,33237.0,88.7612,88.8833,88.7205,88.8833,33237.0
2016-04-21 14:45:00,109.22,109.43,109.22,109.37,43816.0,88.867,89.0379,88.867,88.989,43816.0
2016-04-21 14:50:00,109.35,109.36,109.26,109.32,18878.0,88.9728,88.9809,88.8995,88.9484,18878.0
2016-04-21 14:55:00,109.32,109.4,109.3,109.35,34500.0,88.9484,89.0135,88.9321,88.9728,34500.0
2016-04-21 15:00:00,109.34,109.41,109.27,109.37,59777.0,88.9646,89.0216,88.9077,88.989,59777.0
2016-04-21 15:05:00,109.38,109.42,109.16,109.16,28462.0,88.9972,89.0297,88.8182,88.8182,28462.0
2016-04-21 15:10:00,109.15,109.32,109.15,109.26,41885.0,88.81,88.9484,88.81,88.8995,41885.0
2016-04-21 15:15:00,109.26,109.35,109.23,109.29,32449.0,88.8995,88.9728,88.8751,88.924,32449.0
2016-04-21 15:20:00,109.29,109.35,109.25,109.31,25012.0,88.924,88.9728,88.8914,88.9402,25012.0
2016-04-21 15:25:00,109.29,109.36,109.09,109.13,53562.0,88.924,88.9809,88.7612,88.7938,53562.0
2016-04-21 15:30:00,109.13,109.27,109.12,109.24,33481.0,88.7938,88.9077,88.7856,88.8833,33481.0
2016-04-21 15:35:00,109.26,109.41,109.24,109.34,60227.0,88.8995,89.0216,88.8833,88.9646,60227.0
2016-04-21 15:40:00,109.32,109.46,109.26,109.43,89402.0,88.9484,89.0623,88.8995,89.0379,89402.0
2016-04-21 15:45:00,109.43,109.44,109.17,109.18,95360.0,89.0379,89.046,88.8263,88.8344,95360.0
2016-04-21 15:50:00,109.17,109.18,109.03,109.05,83730.0,88.8263,88.8344,88.7124,88.7287,83730.0
2016-04-21 15:55:00,109.06,109.33,109.03,109.09,255469.0,88.7368,88.9565,88.7124,88.7612,255469.0
2016-04-22 09:30:00,109.16,109.74,109.1,109.74,63025.0,88.8182,89.2901,88.7694,89.2901,63025.0
2016-04-22 09:35:00,109.73,109.9,109.66,109.9,36844.0,89.282,89.4203,89.225,89.4203,36844.0
2016-04-22 09:40:00,109.9,109.9,109.62,109.83,24886.0,89.4203,89.4203,89.1925,89.3633,24886.0
2016-04-22 09:45:00,109.8,109.87,109.74,109.81,21505.0,89.3389,89.3959,89.2901,89.347,21505.0
2016-04-22 09:50:00,109.83,110.07,109.83,110.06,28971.0,89.3633,89.5586,89.3633,89.5505,28971.0
2016-04-22 09:55:00,110.07,110.34,110.07,110.33,30337.0,89.5586,89.7783,89.5586,89.7701,30337.0
2016-04-22 10:00:00,110.34,110.49,110.33,110.46,23729.0,89.7783,89.9003,89.7701,89.8759,23729.0
2016-04-22 10:05:00,110.44,110.56,110.42,110.56,21743.0,89.8596,89.9573,89.8434,89.9573,21743.0
2016-04-22 10:10:00,110.55,110.92,110.54,110.88,43139.0,89.9492,90.2502,89.941,90.2177,43139.0
2016-04-22 10:15:00,110.84,110.95,110.75,110.76,28398.0,90.1851,90.2746,90.1119,90.12,28398.0
2016-04-22 10:20:00,110.76,110.92,110.7,110.9,31012.0,90.12,90.2502,90.0712,90.2339,31012.0
2016-04-22 10:25:00,110.89,111.17,110.88,111.13,26241.0,90.2258,90.4536,90.2177,90.4211,26241.0
2016-04-22 10:30:00,111.14,111.16,110.9,110.97,23877.0,90.4292,90.4455,90.2339,90.2909,23877.0
2016-04-22 10:35:00,110.97,111.05,110.72,110.74,22926.0,90.2909,90.356,90.0875,90.1037,22926.0
2016-04-22 10:40:00,110.77,110.82,110.63,110.73,28431.0,90.1282,90.1688,90.0142,90.0956,28431.0
2016-04-22 10:45:00,110.71,110.71,110.55,110.59,26178.0,90.0793,90.0793,89.9492,89.9817,26178.0
2016-04-22 10:50:00,110.59,110.65,110.57,110.59,34704.0,89.9817,90.0305,89.9654,89.9817,34704.0
2016-04-22 10:55:00,110.6,110.65,110.44,110.63,19097.0,89.9898,90.0305,89.8596,90.0142,19097.0
2016-04-22 11:00:00,110.62,110.77,110.62,110.68,20050.0,90.0061,90.1282,90.0061,90.0549,20050.0
2016-04-22 11:05:00,110.66,110.66,110.54,110.66,17285.0,90.0387,90.0387,89.941,90.0387,17285.0
2016-04-22 11:10:00,110.66,110.71,110.53,110.71,10099.0,90.0387,90.0793,89.9329,90.0793,10099.0
2016-04-22 11:15:00,110.71,110.73,110.66,110.73,10634.0,90.0793,90.0956,90.0387,90.0956,10634.0
2016-04-22 11:20:00,110.74,110.9,110.74,110.84,10814.0,90.1037,90.2339,90.1037,90.1851,10814.0
2016-04-22 11:25:00,110.85,110.87,110.76,110.79,16785.0,90.1932,90.2095,90.12,90.1444,16785.0
2016-04-22 11:30:00,110.8,110.94,110.79,110.93,13258.0,90.1526,90.2665,90.1444,90.2583,13258.0
2016-04-22 11:35:00,110.93,110.97,110.87,110.93,17046.0,90.2583,90.2909,90.2095,90.2583,17046.0
2016-04-22 11:40:00,110.95,111.0,110.92,110.94,14129.0,90.2746,90.3153,90.2502,90.2665,14129.0
2016-04-22 11:45:00,110.93,110.94,110.86,110.87,19173.0,90.2583,90.2665,90.2014,90.2095,19173.0
2016-04-22 11:50:00,110.88,110.92,110.79,110.8,20517.0,90.2177,90.2502,90.1444,90.1526,20517.0
2016-04-22 11:55:00,110.78,110.9,110.78,110.89,7133.0,90.1363,90.2339,90.1363,90.2258,7133.0
2016-04-22 12:00:00,110.92,110.96,110.9,110.93,13434.0,90.2502,90.2827,90.2339,90.2583,13434.0
2016-04-22 12:05:00,110.96,110.97,110.91,110.91,8051.0,90.2827,90.2909,90.2421,90.2421,8051.0
2016-04-22 12:10:00,110.92,110.95,110.86,110.87,10095.0,90.2502,90.2746,90.2014,90.2095,10095.0
2016-04-22 12:15:00,110.86,110.86,110.77,110.78,9178.0,90.2014,90.2014,90.1282,90.1363,9178.0
2016-04-22 12:20:00,110.78,110.78,110.67,110.74,7219.0,90.1363,90.1363,90.0468,90.1037,7219.0
2016-04-22 12:25:00,110.75,110.75,110.59,110.59,5394.0,90.1119,90.1119,89.9817,89.9817,5394.0
2016-04-22 12:30:00,110.58,110.79,110.58,110.78,9296.0,89.9736,90.1444,89.9736,90.1363,9296.0
2016-04-22 12:35:00,110.78,110.79,110.66,110.7,9825.0,90.1363,90.1444,90.0387,90.0712,9825.0
2016-04-22 12:40:00,110.71,110.74,110.66,110.68,9430.0,90.0793,90.1037,90.0387,90.0549,9430.0
2016-04-22 12:45:00,110.67,110.67,110.54,110.67,11045.0,90.0468,90.0468,89.941,90.0468,11045.0
2016-04-22 12:50:00,110.68,110.7,110.64,110.7,8608.0,90.0549,90.0712,90.0224,90.0712,8608.0
2016-04-22 12:55:00,110.71,110.77,110.66,110.77,6455.0,90.0793,90.1282,90.0387,90.1282,6455.0
2016-04-22 13:00:00,110.76,110.88,110.73,110.84,17108.0,90.12,90.2177,90.0956,90.1851,17108.0
2016-04-22 13:05:00,110.85,110.91,110.82,110.84,7082.0,90.1932,90.2421,90.1688,90.1851,7082.0
2016-04-22 13:10:00,110.86,110.91,110.77,110.77,6808.0,90.2014,90.2421,90.1282,90.1282,6808.0
2016-04-22 13:15:00,110.78,110.79,110.72,110.79,8260.0,90.1363,90.1444,90.0875,90.1444,8260.0
2016-04-22 13:20:00,110.78,110.82,110.73,110.81,8363.0,90.1363,90.1688,90.0956,90.1607,8363.0
2016-04-22 13:25:00,110.81,110.84,110.74,110.76,9258.0,90.1607,90.1851,90.1037,90.12,9258.0
2016-04-22 13:30:00,110.77,110.84,110.75,110.83,11437.0,90.1282,90.1851,90.1119,90.177,11437.0
2016-04-22 13:35:00,110.82,110.83,110.7,110.72,14371.0,90.1688,90.177,90.0712,90.0875,14371.0
2016-04-22 13:40:00,110.71,110.96,110.71,110.92,14170.0,90.0793,90.2827,90.0793,90.2502,14170.0
2016-04-22 13:45:00,110.94,111.0,110.93,110.96,20433.0,90.2665,90.3153,90.2583,90.2827,20433.0
2016-04-22 13:50:00,110.97,111.02,110.94,110.94,16380.0,90.2909,90.3316,90.2665,90.2665,16380.0
2016-04-22 13:55:00,110.94,110.95,110.86,110.89,16084.0,90.2665,90.2746,90.2014,90.2258,16084.0
2016-04-22 14:00:00,110.9,110.93,110.86,110.89,36497.0,90.2339,90.2583,90.2014,90.2258,36497.0
2016-04-22 14:05:00,110.9,110.91,110.81,110.83,21862.0,90.2339,90.2421,90.1607,90.177,21862.0
2016-04-22 14:10:00,110.81,110.86,110.75,110.76,13795.0,90.1607,90.2014,90.1119,90.12,13795.0
2016-04-22 14:15:00,110.76,110.9,110.74,110.83,19387.0,90.12,90.2339,90.1037,90.177,19387.0
2016-04-22 14:20:00,110.83,110.87,110.79,110.8,15401.0,90.177,90.2095,90.1444,90.1526,15401.0
2016-04-22 14:25:00,110.8,110.83,110.77,110.82,10304.0,90.1526,90.177,90.1282,90.1688,10304.0
2016-04-22 14:30:00,110.82,110.82,110.71,110.74,17901.0,90.1688,90.1688,90.0793,90.1037,17901.0
2016-04-22 14:35:00,110.73,110.81,110.73,110.77,12386.0,90.0956,90.1607,90.0956,90.1282,12386.0
2016-04-22 14:40:00,110.77,110.83,110.73,110.82,18950.0,90.1282,90.177,90.0956,90.1688,18950.0
2016-04-22 14:45:00,110.83,110.84,110.78,110.84,14241.0,90.177,90.1851,90.1363,90.1851,14241.0
2016-04-22 14:50:00,110.84,110.86,110.79,110.79,16371.0,90.1851,90.2014,90.1444,90.1444,16371.0
2016-04-22 14:55:00,110.8,110.85,110.79,110.83,20357.0,90.1526,90.1932,90.1444,90.177,20357.0
2016-04-22 15:00:00,110.83,110.85,110.68,110.73,16134.0,90.177,90.1932,90.0549,90.0956,16134.0
2016-04-22 15:05:00,110.72,110.77,110.72,110.77,12844.0,90.0875,90.1282,90.0875,90.1282,12844.0
2016-04-22 15:10:00,110.77,110.82,110.77,110.78,17071.0,90.1282,90.1688,90.1282,90.1363,17071.0
2016-04-22 15:15:00,110.78,110.79,110.65,110.71,12396.0,90.1363,90.1444,90.0305,90.0793,12396.0
2016-04-22 15:20:00,110.69,110.76,110.67,110.75,12668.0,90.0631,90.12,90.0468,90.1119,12668.0
2016-04-22 15:25:00,110.74,110.81,110.74,110.78,16826.0,90.1037,90.1607,90.1037,90.1363,16826.0
2016-04-22 15:30:00,110.77,110.79,110.69,110.71,17942.0,90.1282,90.1444,90.0631,90.0793,17942.0
2016-04-22 15:35:00,110.71,110.75,110.67,110.7,21053.0,90.0793,90.1119,90.0468,90.0712,21053.0
2016-04-22 15:40:00,110.69,110.78,110.67,110.73,35890.0,90.0631,90.1363,90.0468,90.0956,35890.0
2016-04-22 15:45:00,110.73,110.88,110.73,110.84,52149.0,90.0956,90.2177,90.0956,90.1851,52149.0
2016-04-22 15:50:00,110.84,110.86,110.8,110.82,49242.0,90.1851,90.2014,90.1526,90.1688,49242.0
2016-04-22 15:55:00,110.82,110.88,110.78,110.84,87778.0,90.1688,90.2177,90.1363,90.1851,87778.0
2016-04-25 09:30:00,110.55,110.65,110.01,110.35,23723.0,89.9492,90.0305,89.5098,89.7864,23723.0
2016-04-25 09:35:00,110.32,110.49,110.26,110.3,21287.0,89.762,89.9003,89.7132,89.7457,21287.0
2016-04-25 09:40:00,110.23,110.3,109.93,109.93,23540.0,89.6888,89.7457,89.4447,89.4447,23540.0
2016-04-25 09:45:00,109.92,110.02,109.86,110.02,8616.0,89.4366,89.5179,89.3877,89.5179,8616.0
2016-04-25 09:50:00,110.01,110.01,109.9,109.97,9868.0,89.5098,89.5098,89.4203,89.4772,9868.0
2016-04-25 09:55:00,109.92,110.1,109.87,110.08,14252.0,89.4366,89.583,89.3959,89.5667,14252.0
2016-04-25 10:00:00,110.08,110.14,109.84,109.84,14262.0,89.5667,89.6156,89.3715,89.3715,14262.0
2016-04-25 10:05:00,109.86,109.95,109.78,109.91,12589.0,89.3877,89.461,89.3226,89.4284,12589.0
2016-04-25 10:10:00,109.89,109.96,109.85,109.96,15379.0,89.4121,89.4691,89.3796,89.4691,15379.0
2016-04-25 10:15:00,109.93,109.95,109.68,109.76,31912.0,89.4447,89.461,89.2413,89.3064,31912.0
2016-04-25 10:20:00,109.76,109.79,109.59,109.67,17163.0,89.3064,89.3308,89.168,89.2331,17163.0
2016-04-25 10:25:00,109.68,109.83,109.63,109.83,21684.0,89.2413,89.3633,89.2006,89.3633,21684.0
2016-04-25 10:30:00,109.83,109.84,109.74,109.75,13945.0,89.3633,89.3715,89.2901,89.2982,13945.0
2016-04-25 10:35:00,109.74,109.81,109.69,109.75,26478.0,89.2901,89.347,89.2494,89.2982,26478.0
2016-04-25 10:40:00,109.73,109.74,109.65,109.7,24885.0,89.282,89.2901,89.2169,89.2575,24885.0
2016-04-25 10:45:00,109.7,109.72,109.64,109.65,57398.0,89.2575,89.2738,89.2087,89.2169,57398.0
2016-04-25 10:50:00,109.65,109.69,109.58,109.69,17381.0,89.2169,89.2494,89.1599,89.2494,17381.0
2016-04-25 10:55:00,109.69,109.69,109.62,109.63,12498.0,89.2494,89.2494,89.1925,89.2006,12498.0
2016-04-25 11:00:00,109.63,109.65,109.61,109.62,9160.0,89.2006,89.2169,89.1843,89.1925,9160.0
2016-04-25 11:05:00,109.62,109.65,109.51,109.52,14935.0,89.1925,89.2169,89.103,89.1111,14935.0
2016-04-25 11:10:00,109.51,109.62,109.51,109.6,13715.0,89.103,89.1925,89.103,89.1762,13715.0
2016-04-25 11:15:00,109.61,109.72,109.61,109.69,6189.0,89.1843,89.2738,89.1843,89.2494,6189.0
2016-04-25 11:20:00,109.7,109.81,109.7,109.79,5214.0,89.2575,89.347,89.2575,89.3308,5214.0
2016-04-25 11:25:00,109.78,109.79,109.66,109.68,18182.0,89.3226,89.3308,89.225,89.2413,18182.0
2016-04-25 11:30:00,109.7,109.76,109.68,109.71,26503.0,89.2575,89.3064,89.2413,89.2657,26503.0
2016-04-25 11:35:00,109.71,109.76,109.67,109.74,4855.0,89.2657,89.3064,89.2331,89.2901,4855.0
2016-04-25 11:40:00,109.73,109.75,109.71,109.71,20350.0,89.282,89.2982,89.2657,89.2657,20350.0
2016-04-25 11:45:00,109.7,109.86,109.69,109.8,8532.0,89.2575,89.3877,89.2494,89.3389,8532.0
2016-04-25 11:50:00,109.82,110.01,109.8,110.01,7367.0,89.3552,89.5098,89.3389,89.5098,7367.0
2016-04-25 11:55:00,110.0,110.0,109.96,109.98,8396.0,89.5016,89.5016,89.4691,89.4854,8396.0
2016-04-25 12:00:00,109.98,110.08,109.97,110.04,12709.0,89.4854,89.5667,89.4772,89.5342,12709.0
2016-04-25 12:05:00,110.05,110.1,110.03,110.08,6126.0,89.5423,89.583,89.5261,89.5667,6126.0
2016-04-25 12:10:00,110.09,110.16,110.05,110.13,9762.0,89.5749,89.6318,89.5423,89.6074,9762.0
2016-04-25 12:15:00,110.11,110.14,110.08,110.11,4086.0,89.5911,89.6156,89.5667,89.5911,4086.0
2016-04-25 12:20:00,110.11,110.11,109.98,109.98,8568.0,89.5911,89.5911,89.4854,89.4854,8568.0
2016-04-25 12:25:00,109.99,110.03,109.98,110.03,5004.0,89.4935,89.5261,89.4854,89.5261,5004.0
2016-04-25 12:30:00,110.04,110.06,110.01,110.05,7006.0,89.5342,89.5505,89.5098,89.5423,7006.0
2016-04-25 12:35:00,110.05,110.06,109.96,109.97,7380.0,89.5423,89.5505,89.4691,89.4772,7380.0
2016-04-25 12:40:00,109.99,110.04,109.98,110.0,6343.0,89.4935,89.5342,89.4854,89.5016,6343.0
2016-04-25 12:45:00,110.0,110.03,109.98,110.03,4132.0,89.5016,89.5261,89.4854,89.5261,4132.0
2016-04-25 12:50:00,110.03,110.36,110.03,110.33,16176.0,89.5261,89.7946,89.5261,89.7701,16176.0
2016-04-25 12:55:00,110.36,110.38,110.3,110.37,8582.0,89.7946,89.8108,89.7457,89.8027,8582.0
2016-04-25 13:00:00,110.38,110.46,110.33,110.37,14313.0,89.8108,89.8759,89.7701,89.8027,14313.0
2016-04-25 13:05:00,110.34,110.42,110.34,110.38,5683.0,89.7783,89.8434,89.7783,89.8108,5683.0
2016-04-25 13:10:00,110.37,110.54,110.36,110.51,12167.0,89.8027,89.941,89.7946,89.9166,12167.0
2016-04-25 13:15:00,110.53,110.55,110.49,110.54,10400.0,89.9329,89.9492,89.9003,89.941,10400.0
2016-04-25 13:20:00,110.55,110.57,110.44,110.47,9679.0,89.9492,89.9654,89.8596,89.8841,9679.0
2016-04-25 13:25:00,110.47,110.61,110.47,110.51,5126.0,89.8841,89.998,89.8841,89.9166,5126.0
2016-04-25 13:30:00,110.48,110.49,110.33,110.36,20947.0,89.8922,89.9003,89.7701,89.7946,20947.0
2016-04-25 13:35:00,110.36,110.4,110.32,110.38,9331.0,89.7946,89.8271,89.762,89.8108,9331.0
2016-04-25 13:40:00,110.39,110.45,110.37,110.45,6521.0,89.819,89.8678,89.8027,89.8678,6521.0
2016-04-25 13:45:00,110.45,110.45,110.38,110.41,7597.0,89.8678,89.8678,89.8108,89.8352,7597.0
2016-04-25 13:50:00,110.4,110.5,110.38,110.48,9707.0,89.8271,89.9085,89.8108,89.8922,9707.0
2016-04-25 13:55:00,110.48,110.5,110.46,110.48,9228.0,89.8922,89.9085,89.8759,89.8922,9228.0
2016-04-25 14:00:00,110.49,110.54,110.46,110.47,12248.0,89.9003,89.941,89.8759,89.8841,12248.0
2016-04-25 14:05:00,110.47,110.48,110.25,110.31,12518.0,89.8841,89.8922,89.7051,89.7539,12518.0
2016-04-25 14:10:00,110.3,110.35,110.3,110.32,11368.0,89.7457,89.7864,89.7457,89.762,11368.0
2016-04-25 14:15:00,110.31,110.39,110.3,110.37,7492.0,89.7539,89.819,89.7457,89.8027,7492.0
2016-04-25 14:20:00,110.38,110.38,110.32,110.36,13467.0,89.8108,89.8108,89.762,89.7946,13467.0
2016-04-25 14:25:00,110.35,110.42,110.34,110.4,9829.0,89.7864,89.8434,89.7783,89.8271,9829.0
2016-04-25 14:30:00,110.41,110.43,110.35,110.42,11105.0,89.8352,89.8515,89.7864,89.8434,11105.0
2016-04-25 14:35:00,110.42,110.5,110.4,110.46,8148.0,89.8434,89.9085,89.8271,89.8759,8148.0
2016-04-25 14:40:00,110.48,110.48,110.41,110.46,8926.0,89.8922,89.8922,89.8352,89.8759,8926.0
2016-04-25 14:45:00,110.45,110.45,110.34,110.34,7157.0,89.8678,89.8678,89.7783,89.7783,7157.0
2016-04-25 14:50:00,110.34,110.34,110.26,110.27,10407.0,89.7783,89.7783,89.7132,89.7213,10407.0
2016-04-25 14:55:00,110.27,110.38,110.25,110.38,23291.0,89.7213,89.8108,89.7051,89.8108,23291.0
2016-04-25 15:00:00,110.36,110.38,110.28,110.3,8460.0,89.7946,89.8108,89.7295,89.7457,8460.0
2016-04-25 15:05:00,110.3,110.31,110.22,110.22,8836.0,89.7457,89.7539,89.6806,89.6806,8836.0
2016-04-25 15:10:00,110.22,110.3,110.21,110.27,11521.0,89.6806,89.7457,89.6725,89.7213,11521.0
2016-04-25 15:15:00,110.27,110.3,110.24,110.29,11793.0,89.7213,89.7457,89.6969,89.7376,11793.0
2016-04-25 15:20:00,110.3,110.4,110.29,110.4,9070.0,89.7457,89.8271,89.7376,89.8271,9070.0
2016-04-25 15:25:00,110.41,110.41,110.36,110.37,13950.0,89.8352,89.8352,89.7946,89.8027,13950.0
2016-04-25 15:30:00,110.36,110.41,110.34,110.35,17205.0,89.7946,89.8352,89.7783,89.7864,17205.0
2016-04-25 15:35:00,110.35,110.4,110.3,110.31,23232.0,89.7864,89.8271,89.7457,89.7539,23232.0
2016-04-25 15:40:00,110.31,110.33,110.2,110.21,31539.0,89.7539,89.7701,89.6644,89.6725,31539.0
2016-04-25 15:45:00,110.21,110.3,110.16,110.19,35056.0,89.6725,89.7457,89.6318,89.6562,35056.0
2016-04-25 15:50:00,110.2,110.2,110.13,110.15,34706.0,89.6644,89.6644,89.6074,89.6237,34706.0
2016-04-25 15:55:00,110.15,110.36,110.15,110.35,58041.0,89.6237,89.7946,89.6237,89.7864,58041.0
2016-04-26 09:30:00,110.63,110.74,110.36,110.63,23838.0,90.0142,90.1037,89.7946,90.0142,23838.0
2016-04-26 09:35:00,110.73,110.73,110.16,110.46,33588.0,90.0956,90.0956,89.6318,89.8759,33588.0
2016-04-26 09:40:00,110.52,110.53,110.3,110.33,35988.0,89.9247,89.9329,89.7457,89.7701,35988.0
2016-04-26 09:45:00,110.33,110.7,110.33,110.58,21218.0,89.7701,90.0712,89.7701,89.9736,21218.0
2016-04-26 09:50:00,110.62,110.79,110.54,110.79,10521.0,90.0061,90.1444,89.941,90.1444,10521.0
2016-04-26 09:55:00,110.82,110.93,110.75,110.92,14338.0,90.1688,90.2583,90.1119,90.2502,14338.0
2016-04-26 10:00:00,110.9,110.9,110.74,110.75,13001.0,90.2339,90.2339,90.1037,90.1119,13001.0
2016-04-26 10:05:00,110.76,110.82,110.55,110.6,22052.0,90.12,90.1688,89.9492,89.9898,22052.0
2016-04-26 10:10:00,110.59,110.64,110.56,110.63,9509.0,89.9817,90.0224,89.9573,90.0142,9509.0
2016-04-26 10:15:00,110.64,110.66,110.56,110.63,11118.0,90.0224,90.0387,89.9573,90.0142,11118.0
2016-04-26 10:20:00,110.63,110.64,110.39,110.39,16242.0,90.0142,90.0224,89.819,89.819,16242.0
2016-04-26 10:25:00,110.37,110.4,110.01,110.01,17170.0,89.8027,89.8271,89.5098,89.5098,17170.0
2016-04-26 10:30:00,110.01,110.09,109.89,109.89,26843.0,89.5098,89.5749,89.4121,89.4121,26843.0
2016-04-26 10:35:00,109.89,109.91,109.8,109.83,21052.0,89.4121,89.4284,89.3389,89.3633,21052.0
2016-04-26 10:40:00,109.82,110.0,109.82,109.98,17889.0,89.3552,89.5016,89.3552,89.4854,17889.0
2016-04-26 10:45:00,109.98,110.11,109.95,109.95,15064.0,89.4854,89.5911,89.461,89.461,15064.0
2016-04-26 10:50:00,109.96,109.96,109.79,109.79,30609.0,89.4691,89.4691,89.3308,89.3308,30609.0
2016-04-26 10:55:00,109.79,109.84,109.68,109.7,31381.0,89.3308,89.3715,89.2413,89.2575,31381.0
2016-04-26 11:00:00,109.68,109.74,109.56,109.63,20256.0,89.2413,89.2901,89.1436,89.2006,20256.0
2016-04-26 11:05:00,109.63,109.84,109.62,109.77,15470.0,89.2006,89.3715,89.1925,89.3145,15470.0
2016-04-26 11:10:00,109.77,109.9,109.76,109.84,11764.0,89.3145,89.4203,89.3064,89.3715,11764.0
2016-04-26 11:15:00,109.84,109.94,109.82,109.91,13235.0,89.3715,89.4528,89.3552,89.4284,13235.0
2016-04-26 11:20:00,109.92,110.0,109.92,110.0,7615.0,89.4366,89.5016,89.4366,89.5016,7615.0
2016-04-26 11:25:00,110.01,110.14,110.0,110.03,21784.0,89.5098,89.6156,89.5016,89.5261,21784.0
2016-04-26 11:30:00,110.05,110.1,109.92,109.93,17362.0,89.5423,89.583,89.4366,89.4447,17362.0
2016-04-26 11:35:00,109.92,109.97,109.85,109.86,11437.0,89.4366,89.4772,89.3796,89.3877,11437.0
2016-04-26 11:40:00,109.88,109.95,109.85,109.9,8817.0,89.404,89.461,89.3796,89.4203,8817.0
2016-04-26 11:45:00,109.89,110.02,109.84,110.0,13592.0,89.4121,89.5179,89.3715,89.5016,13592.0
2016-04-26 11:50:00,110.02,110.11,109.97,110.0,11535.0,89.5179,89.5911,89.4772,89.5016,11535.0
2016-04-26 11:55:00,110.01,110.06,110.01,110.05,6781.0,89.5098,89.5505,89.5098,89.5423,6781.0
2016-04-26 12:00:00,110.05,110.14,110.04,110.12,11404.0,89.5423,89.6156,89.5342,89.5993,11404.0
2016-04-26 12:05:00,110.1,110.22,110.1,110.18,10121.0,89.583,89.6806,89.583,89.6481,10121.0
2016-04-26 12:10:00,110.19,110.26,110.17,110.18,12138.0,89.6562,89.7132,89.64,89.6481,12138.0
2016-04-26 12:15:00,110.2,110.23,110.16,110.17,9593.0,89.6644,89.6888,89.6318,89.64,9593.0
2016-04-26 12:20:00,110.16,110.27,110.1,110.1,9025.0,89.6318,89.7213,89.583,89.583,9025.0
2016-04-26 12:25:00,110.1,110.2,110.1,110.17,3700.0,89.583,89.6644,89.583,89.64,3700.0
2016-04-26 12:30:00,110.18,110.2,110.14,110.14,5852.0,89.6481,89.6644,89.6156,89.6156,5852.0
2016-04-26 12:35:00,110.13,110.17,110.05,110.06,7318.0,89.6074,89.64,89.5423,89.5505,7318.0
2016-04-26 12:40:00,110.05,110.13,110.05,110.06,7600.0,89.5423,89.6074,89.5423,89.5505,7600.0
2016-04-26 12:45:00,110.07,110.16,110.06,110.14,5712.0,89.5586,89.6318,89.5505,89.6156,5712.0
2016-04-26 12:50:00,110.16,110.21,110.16,110.16,6489.0,89.6318,89.6725,89.6318,89.6318,6489.0
2016-04-26 12:55:00,110.17,110.18,110.06,110.07,12287.0,89.64,89.6481,89.5505,89.5586,12287.0
2016-04-26 13:00:00,110.08,110.13,110.05,110.05,9396.0,89.5667,89.6074,89.5423,89.5423,9396.0
2016-04-26 13:05:00,110.04,110.07,110.0,110.02,16634.0,89.5342,89.5586,89.5016,89.5179,16634.0
2016-04-26 13:10:00,110.04,110.09,109.98,110.0,13152.0,89.5342,89.5749,89.4854,89.5016,13152.0
2016-04-26 13:15:00,110.0,110.05,110.0,110.05,4903.0,89.5016,89.5423,89.5016,89.5423,4903.0
2016-04-26 13:20:00,110.04,110.06,110.0,110.0,11495.0,89.5342,89.5505,89.5016,89.5016,11495.0
2016-04-26 13:25:00,110.0,110.01,109.95,109.95,10990.0,89.5016,89.5098,89.461,89.461,10990.0
2016-04-26 13:30:00,109.95,110.01,109.93,109.99,16469.0,89.461,89.5098,89.4447,89.4935,16469.0
2016-04-26 13:35:00,110.01,110.01,109.98,109.99,10007.0,89.5098,89.5098,89.4854,89.4935,10007.0
2016-04-26 13:40:00,109.99,109.99,109.89,109.98,16889.0,89.4935,89.4935,89.4121,89.4854,16889.0
2016-04-26 13:45:00,109.97,109.98,109.83,109.84,38526.0,89.4772,89.4854,89.3633,89.3715,38526.0
2016-04-26 13:50:00,109.83,109.85,109.79,109.82,11985.0,89.3633,89.3796,89.3308,89.3552,11985.0
2016-04-26 13:55:00,109.84,109.96,109.84,109.9,15014.0,89.3715,89.4691,89.3715,89.4203,15014.0
2016-04-26 14:00:00,109.91,110.01,109.91,109.99,20914.0,89.4284,89.5098,89.4284,89.4935,20914.0
2016-04-26 14:05:00,109.99,109.99,109.93,109.94,10477.0,89.4935,89.4935,89.4447,89.4528,10477.0
2016-04-26 14:10:00,109.94,110.03,109.92,109.98,49225.0,89.4528,89.5261,89.4366,89.4854,49225.0
2016-04-26 14:15:00,110.0,110.07,110.0,110.02,11406.0,89.5016,89.5586,89.5016,89.5179,11406.0
2016-04-26 14:20:00,110.02,110.04,109.97,109.98,8771.0,89.5179,89.5342,89.4772,89.4854,8771.0
2016-04-26 14:25:00,109.98,110.04,109.91,109.92,12810.0,89.4854,89.5342,89.4284,89.4366,12810.0
2016-04-26 14:30:00,109.91,109.92,109.89,109.89,7414.0,89.4284,89.4366,89.4121,89.4121,7414.0
2016-04-26 14:35:00,109.89,109.94,109.88,109.93,10883.0,89.4121,89.4528,89.404,89.4447,10883.0
2016-04-26 14:40:00,109.92,109.97,109.9,109.95,7604.0,89.4366,89.4772,89.4203,89.461,7604.0
2016-04-26 14:45:00,109.94,110.03,109.94,110.0,8671.0,89.4528,89.5261,89.4528,89.5016,8671.0
2016-04-26 14:50:00,109.99,110.0,109.88,109.88,7999.0,89.4935,89.5016,89.404,89.404,7999.0
2016-04-26 14:55:00,109.88,109.91,109.88,109.9,7541.0,89.404,89.4284,89.404,89.4203,7541.0
2016-04-26 15:00:00,109.89,109.95,109.88,109.94,9072.0,89.4121,89.461,89.404,89.4528,9072.0
2016-04-26 15:05:00,109.92,109.97,109.88,109.89,9103.0,89.4366,89.4772,89.404,89.4121,9103.0
2016-04-26 15:10:00,109.91,109.92,109.81,109.83,7637.0,89.4284,89.4366,89.347,89.3633,7637.0
2016-04-26 15:15:00,109.86,109.87,109.81,109.81,8408.0,89.3877,89.3959,89.347,89.347,8408.0
2016-04-26 15:20:00,109.8,109.85,109.7,109.76,14936.0,89.3389,89.3796,89.2575,89.3064,14936.0
2016-04-26 15:25:00,109.77,109.84,109.76,109.84,8850.0,89.3145,89.3715,89.3064,89.3715,8850.0
2016-04-26 15:30:00,109.85,109.96,109.85,109.89,15016.0,89.3796,89.4691,89.3796,89.4121,15016.0
2016-04-26 15:35:00,109.9,109.94,109.89,109.91,16081.0,89.4203,89.4528,89.4121,89.4284,16081.0
2016-04-26 15:40:00,109.9,109.95,109.89,109.91,50121.0,89.4203,89.461,89.4121,89.4284,50121.0
2016-04-26 15:45:00,109.91,109.97,109.79,109.79,58547.0,89.4284,89.4772,89.3308,89.3308,58547.0
2016-04-26 15:50:00,109.81,109.88,109.8,109.88,22274.0,89.347,89.404,89.3389,89.404,22274.0
2016-04-26 15:55:00,109.88,109.99,109.87,109.96,60882.0,89.404,89.4935,89.3959,89.4691,60882.0
2016-04-27 09:30:00,110.13,110.13,109.6,109.73,50225.0,89.6074,89.6074,89.1762,89.282,50225.0
2016-04-27 09:35:00,109.85,109.89,109.65,109.65,17168.0,89.3796,89.4121,89.2169,89.2169,17168.0
2016-04-27 09:40:00,109.62,109.65,109.48,109.63,15834.0,89.1925,89.2169,89.0785,89.2006,15834.0
2016-04-27 09:45:00,109.65,109.82,109.65,109.79,13104.0,89.2169,89.3552,89.2169,89.3308,13104.0
2016-04-27 09:50:00,109.8,109.85,109.56,109.63,10979.0,89.3389,89.3796,89.1436,89.2006,10979.0
2016-04-27 09:55:00,109.63,109.64,109.35,109.37,14492.0,89.2006,89.2087,88.9728,88.989,14492.0
2016-04-27 10:00:00,109.38,109.59,109.33,109.33,20390.0,88.9972,89.168,88.9565,88.9565,20390.0
2016-04-27 10:05:00,109.31,109.31,109.06,109.06,22836.0,88.9402,88.9402,88.7368,88.7368,22836.0
2016-04-27 10:10:00,109.07,109.07,108.96,108.96,18138.0,88.7449,88.7449,88.6554,88.6554,18138.0
2016-04-27 10:15:00,108.98,109.02,108.89,108.97,23831.0,88.6717,88.7043,88.5985,88.6636,23831.0
2016-04-27 10:20:00,108.99,109.06,108.88,109.02,21404.0,88.6799,88.7368,88.5904,88.7043,21404.0
2016-04-27 10:25:00,109.02,109.13,109.02,109.12,13586.0,88.7043,88.7938,88.7043,88.7856,13586.0
2016-04-27 10:30:00,109.11,109.12,108.93,108.96,26133.0,88.7775,88.7856,88.631,88.6554,26133.0
2016-04-27 10:35:00,108.97,109.04,108.96,109.0,15716.0,88.6636,88.7205,88.6554,88.688,15716.0
2016-04-27 10:40:00,109.0,109.07,109.0,109.04,16153.0,88.688,88.7449,88.688,88.7205,16153.0
2016-04-27 10:45:00,109.06,109.06,108.98,109.05,15193.0,88.7368,88.7368,88.6717,88.7287,15193.0
2016-04-27 10:50:00,109.03,109.07,109.0,109.04,15713.0,88.7124,88.7449,88.688,88.7205,15713.0
2016-04-27 10:55:00,109.05,109.14,109.02,109.03,15285.0,88.7287,88.8019,88.7043,88.7124,15285.0
2016-04-27 11:00:00,109.04,109.13,109.04,109.11,12677.0,88.7205,88.7938,88.7205,88.7775,12677.0
2016-04-27 11:05:00,109.13,109.13,109.03,109.05,14401.0,88.7938,88.7938,88.7124,88.7287,14401.0
2016-04-27 11:10:00,109.04,109.11,109.04,109.05,14225.0,88.7205,88.7775,88.7205,88.7287,14225.0
2016-04-27 11:15:00,109.05,109.12,109.01,109.09,12191.0,88.7287,88.7856,88.6961,88.7612,12191.0
2016-04-27 11:20:00,109.09,109.12,109.07,109.09,14598.0,88.7612,88.7856,88.7449,88.7612,14598.0
2016-04-27 11:25:00,109.08,109.09,109.01,109.05,10157.0,88.7531,88.7612,88.6961,88.7287,10157.0
2016-04-27 11:30:00,109.03,109.18,109.02,109.16,14975.0,88.7124,88.8344,88.7043,88.8182,14975.0
2016-04-27 11:35:00,109.19,109.35,109.19,109.34,9959.0,88.8426,88.9728,88.8426,88.9646,9959.0
2016-04-27 11:40:00,109.36,109.43,109.22,109.22,13661.0,88.9809,89.0379,88.867,88.867,13661.0
2016-04-27 11:45:00,109.23,109.27,109.22,109.25,8784.0,88.8751,88.9077,88.867,88.8914,8784.0
2016-04-27 11:50:00,109.25,109.27,109.2,109.2,11032.0,88.8914,88.9077,88.8507,88.8507,11032.0
2016-04-27 11:55:00,109.21,109.27,109.21,109.25,13304.0,88.8589,88.9077,88.8589,88.8914,13304.0
2016-04-27 12:00:00,109.25,109.27,109.22,109.26,13265.0,88.8914,88.9077,88.867,88.8995,13265.0
2016-04-27 12:05:00,109.25,109.34,109.21,109.22,11131.0,88.8914,88.9646,88.8589,88.867,11131.0
2016-04-27 12:10:00,109.22,109.26,109.2,109.21,11668.0,88.867,88.8995,88.8507,88.8589,11668.0
2016-04-27 12:15:00,109.21,109.26,109.21,109.23,12041.0,88.8589,88.8995,88.8589,88.8751,12041.0
2016-04-27 12:20:00,109.23,109.33,109.23,109.33,13677.0,88.8751,88.9565,88.8751,88.9565,13677.0
2016-04-27 12:25:00,109.31,109.37,109.31,109.34,14862.0,88.9402,88.989,88.9402,88.9646,14862.0
2016-04-27 12:30:00,109.34,109.41,109.34,109.4,25205.0,88.9646,89.0216,88.9646,89.0135,25205.0
2016-04-27 12:35:00,109.38,109.41,109.31,109.37,19219.0,88.9972,89.0216,88.9402,88.989,19219.0
2016-04-27 12:40:00,109.37,109.38,109.23,109.28,9514.0,88.989,88.9972,88.8751,88.9158,9514.0
2016-04-27 12:45:00,109.27,109.3,109.21,109.26,10376.0,88.9077,88.9321,88.8589,88.8995,10376.0
2016-04-27 12:50:00,109.26,109.28,109.22,109.25,7822.0,88.8995,88.9158,88.867,88.8914,7822.0
2016-04-27 12:55:00,109.26,109.41,109.24,109.4,15531.0,88.8995,89.0216,88.8833,89.0135,15531.0
2016-04-27 13:00:00,109.4,109.44,109.37,109.4,13512.0,89.0135,89.046,88.989,89.0135,13512.0
2016-04-27 13:05:00,109.4,109.51,109.37,109.51,15332.0,89.0135,89.103,88.989,89.103,15332.0
2016-04-27 13:10:00,109.5,109.51,109.44,109.49,15763.0,89.0948,89.103,89.046,89.0867,15763.0
2016-04-27 13:15:00,109.49,109.5,109.44,109.45,16114.0,89.0867,89.0948,89.046,89.0541,16114.0
2016-04-27 13:20:00,109.45,109.47,109.32,109.36,22286.0,89.0541,89.0704,88.9484,88.9809,22286.0
2016-04-27 13:25:00,109.36,109.42,109.35,109.39,33528.0,88.9809,89.0297,88.9728,89.0053,33528.0
2016-04-27 13:30:00,109.38,109.38,109.27,109.27,15834.0,88.9972,88.9972,88.9077,88.9077,15834.0
2016-04-27 13:35:00,109.28,109.36,109.28,109.34,8465.0,88.9158,88.9809,88.9158,88.9646,8465.0
2016-04-27 13:40:00,109.36,109.42,109.34,109.35,15681.0,88.9809,89.0297,88.9646,88.9728,15681.0
2016-04-27 13:45:00,109.37,109.47,109.36,109.47,7973.0,88.989,89.0704,88.9809,89.0704,7973.0
2016-04-27 13:50:00,109.45,109.45,109.31,109.31,11921.0,89.0541,89.0541,88.9402,88.9402,11921.0
2016-04-27 13:55:00,109.31,109.34,109.11,109.18,18772.0,88.9402,88.9646,88.7775,88.8344,18772.0
2016-04-27 14:00:00,109.19,109.24,109.0,109.1,30281.0,88.8426,88.8833,88.688,88.7694,30281.0
2016-04-27 14:05:00,109.09,109.43,109.02,109.42,30610.0,88.7612,89.0379,88.7043,89.0297,30610.0
2016-04-27 14:10:00,109.43,109.47,109.19,109.19,18640.0,89.0379,89.0704,88.8426,88.8426,18640.0
2016-04-27 14:15:00,109.22,109.41,109.21,109.4,21205.0,88.867,89.0216,88.8589,89.0135,21205.0
2016-04-27 14:20:00,109.41,109.5,109.4,109.44,13610.0,89.0216,89.0948,89.0135,89.046,13610.0
2016-04-27 14:25:00,109.42,109.54,109.29,109.32,25162.0,89.0297,89.1274,88.924,88.9484,25162.0
2016-04-27 14:30:00,109.33,109.35,109.08,109.08,12337.0,88.9565,88.9728,88.7531,88.7531,12337.0
2016-04-27 14:35:00,109.09,109.21,109.09,109.16,22405.0,88.7612,88.8589,88.7612,88.8182,22405.0
2016-04-27 14:40:00,109.16,109.22,109.1,109.15,16813.0,88.8182,88.867,88.7694,88.81,16813.0
2016-04-27 14:45:00,109.15,109.23,109.11,109.14,23064.0,88.81,88.8751,88.7775,88.8019,23064.0
2016-04-27 14:50:00,109.14,109.34,109.13,109.34,28065.0,88.8019,88.9646,88.7938,88.9646,28065.0
2016-04-27 14:55:00,109.34,109.34,109.22,109.24,17680.0,88.9646,88.9646,88.867,88.8833,17680.0
2016-04-27 15:00:00,109.27,109.51,109.24,109.47,21153.0,88.9077,89.103,88.8833,89.0704,21153.0
2016-04-27 15:05:00,109.48,109.57,109.41,109.54,23835.0,89.0785,89.1518,89.0216,89.1274,23835.0
2016-04-27 15:10:00,109.54,109.66,109.52,109.61,28716.0,89.1274,89.225,89.1111,89.1843,28716.0
2016-04-27 15:15:00,109.61,109.73,109.6,109.73,17675.0,89.1843,89.282,89.1762,89.282,17675.0
2016-04-27 15:20:00,109.72,109.84,109.71,109.83,31549.0,89.2738,89.3715,89.2657,89.3633,31549.0
2016-04-27 15:25:00,109.83,109.85,109.62,109.75,22730.0,89.3633,89.3796,89.1925,89.2982,22730.0
2016-04-27 15:30:00,109.75,109.76,109.66,109.72,30872.0,89.2982,89.3064,89.225,89.2738,30872.0
2016-04-27 15:35:00,109.72,109.8,109.66,109.79,24494.0,89.2738,89.3389,89.225,89.3308,24494.0
2016-04-27 15:40:00,109.8,109.84,109.65,109.78,45250.0,89.3389,89.3715,89.2169,89.3226,45250.0
2016-04-27 15:45:00,109.78,109.84,109.72,109.79,46079.0,89.3226,89.3715,89.2738,89.3308,46079.0
2016-04-27 15:50:00,109.79,109.79,109.64,109.69,46508.0,89.3308,89.3308,89.2087,89.2494,46508.0
2016-04-27 15:55:00,109.7,109.7,109.51,109.58,136299.0,89.2575,89.2575,89.103,89.1599,136299.0
2016-04-28 09:30:00,108.7,108.85,108.51,108.51,24557.0,88.4439,88.5659,88.2893,88.2893,24557.0
2016-04-28 09:35:00,108.5,108.8,108.37,108.73,15428.0,88.2812,88.5253,88.1754,88.4683,15428.0
2016-04-28 09:40:00,108.68,108.83,108.52,108.58,12399.0,88.4276,88.5497,88.2974,88.3463,12399.0
2016-04-28 09:45:00,108.58,108.95,108.58,108.92,9454.0,88.3463,88.6473,88.3463,88.6229,9454.0
2016-04-28 09:50:00,108.91,109.19,108.91,109.11,16048.0,88.6148,88.8426,88.6148,88.7775,16048.0
2016-04-28 09:55:00,109.08,109.14,108.84,109.04,12249.0,88.7531,88.8019,88.5578,88.7205,12249.0
2016-04-28 10:00:00,109.1,109.1,108.9,108.99,12794.0,88.7694,88.7694,88.6066,88.6799,12794.0
2016-04-28 10:05:00,109.01,109.15,109.01,109.06,13289.0,88.6961,88.81,88.6961,88.7368,13289.0
2016-04-28 10:10:00,109.1,109.22,109.07,109.14,9366.0,88.7694,88.867,88.7449,88.8019,9366.0
2016-04-28 10:15:00,109.13,109.19,109.07,109.19,10424.0,88.7938,88.8426,88.7449,88.8426,10424.0
2016-04-28 10:20:00,109.16,109.16,109.04,109.05,11269.0,88.8182,88.8182,88.7205,88.7287,11269.0
2016-04-28 10:25:00,109.08,109.18,109.07,109.1,8061.0,88.7531,88.8344,88.7449,88.7694,8061.0
2016-04-28 10:30:00,109.12,109.18,109.06,109.11,9843.0,88.7856,88.8344,88.7368,88.7775,9843.0
2016-04-28 10:35:00,109.16,109.31,109.16,109.29,9533.0,88.8182,88.9402,88.8182,88.924,9533.0
2016-04-28 10:40:00,109.31,109.36,109.21,109.29,10220.0,88.9402,88.9809,88.8589,88.924,10220.0
2016-04-28 10:45:00,109.28,109.5,109.25,109.42,13431.0,88.9158,89.0948,88.8914,89.0297,13431.0
2016-04-28 10:50:00,109.41,109.44,109.32,109.37,4543.0,89.0216,89.046,88.9484,88.989,4543.0
2016-04-28 10:55:00,109.37,109.49,109.36,109.47,16270.0,88.989,89.0867,88.9809,89.0704,16270.0
2016-04-28 11:00:00,109.48,109.48,109.18,109.19,10759.0,89.0785,89.0785,88.8344,88.8426,10759.0
2016-04-28 11:05:00,109.19,109.28,109.15,109.28,13396.0,88.8426,88.9158,88.81,88.9158,13396.0
2016-04-28 11:10:00,109.28,109.39,109.27,109.39,9713.0,88.9158,89.0053,88.9077,89.0053,9713.0
2016-04-28 11:15:00,109.37,109.5,109.37,109.38,6260.0,88.989,89.0948,88.989,88.9972,6260.0
2016-04-28 11:20:00,109.37,109.55,109.36,109.5,10086.0,88.989,89.1355,88.9809,89.0948,10086.0
2016-04-28 11:25:00,109.5,109.53,109.43,109.47,6271.0,89.0948,89.1192,89.0379,89.0704,6271.0
2016-04-28 11:30:00,109.47,109.48,109.42,109.46,7430.0,89.0704,89.0785,89.0297,89.0623,7430.0
2016-04-28 11:35:00,109.49,109.51,109.44,109.46,15873.0,89.0867,89.103,89.046,89.0623,15873.0
2016-04-28 11:40:00,109.48,109.51,109.43,109.5,23991.0,89.0785,89.103,89.0379,89.0948,23991.0
2016-04-28 11:45:00,109.5,109.54,109.45,109.51,23642.0,89.0948,89.1274,89.0541,89.103,23642.0
2016-04-28 11:50:00,109.53,109.63,109.44,109.58,25463.0,89.1192,89.2006,89.046,89.1599,25463.0
2016-04-28 11:55:00,109.53,109.6,109.45,109.45,7823.0,89.1192,89.1762,89.0541,89.0541,7823.0
2016-04-28 12:00:00,109.47,109.58,109.47,109.57,7269.0,89.0704,89.1599,89.0704,89.1518,7269.0
2016-04-28 12:05:00,109.56,109.66,109.54,109.63,6739.0,89.1436,89.225,89.1274,89.2006,6739.0
2016-04-28 12:10:00,109.66,109.76,109.66,109.7,6841.0,89.225,89.3064,89.225,89.2575,6841.0
2016-04-28 12:15:00,109.69,109.71,109.64,109.66,6511.0,89.2494,89.2657,89.2087,89.225,6511.0
2016-04-28 12:20:00,109.65,109.73,109.64,109.7,8874.0,89.2169,89.282,89.2087,89.2575,8874.0
2016-04-28 12:25:00,109.69,109.76,109.67,109.72,7851.0,89.2494,89.3064,89.2331,89.2738,7851.0
2016-04-28 12:30:00,109.72,109.72,109.56,109.6,6151.0,89.2738,89.2738,89.1436,89.1762,6151.0
2016-04-28 12:35:00,109.59,109.69,109.57,109.68,8330.0,89.168,89.2494,89.1518,89.2413,8330.0
2016-04-28 12:40:00,109.68,109.82,109.68,109.76,9383.0,89.2413,89.3552,89.2413,89.3064,9383.0
2016-04-28 12:45:00,109.78,109.82,109.75,109.75,4256.0,89.3226,89.3552,89.2982,89.2982,4256.0
2016-04-28 12:50:00,109.74,109.81,109.72,109.81,10736.0,89.2901,89.347,89.2738,89.347,10736.0
2016-04-28 12:55:00,109.82,109.87,109.81,109.84,6047.0,89.3552,89.3959,89.347,89.3715,6047.0
2016-04-28 13:00:00,109.84,109.85,109.67,109.67,8362.0,89.3715,89.3796,89.2331,89.2331,8362.0
2016-04-28 13:05:00,109.67,109.71,109.64,109.69,4487.0,89.2331,89.2657,89.2087,89.2494,4487.0
2016-04-28 13:10:00,109.7,109.72,109.52,109.52,11382.0,89.2575,89.2738,89.1111,89.1111,11382.0
2016-04-28 13:15:00,109.51,109.53,109.46,109.48,7796.0,89.103,89.1192,89.0623,89.0785,7796.0
2016-04-28 13:20:00,109.46,109.52,109.45,109.47,6092.0,89.0623,89.1111,89.0541,89.0704,6092.0
2016-04-28 13:25:00,109.5,109.62,109.49,109.56,5552.0,89.0948,89.1925,89.0867,89.1436,5552.0
2016-04-28 13:30:00,109.54,109.66,109.54,109.63,8674.0,89.1274,89.225,89.1274,89.2006,8674.0
2016-04-28 13:35:00,109.63,109.75,109.61,109.73,13112.0,89.2006,89.2982,89.1843,89.282,13112.0
2016-04-28 13:40:00,109.73,109.73,109.65,109.68,6057.0,89.282,89.282,89.2169,89.2413,6057.0
2016-04-28 13:45:00,109.67,109.73,109.67,109.7,9612.0,89.2331,89.282,89.2331,89.2575,9612.0
2016-04-28 13:50:00,109.71,109.77,109.67,109.71,12071.0,89.2657,89.3145,89.2331,89.2657,12071.0
2016-04-28 13:55:00,109.73,109.76,109.7,109.73,10533.0,89.282,89.3064,89.2575,89.282,10533.0
2016-04-28 14:00:00,109.73,109.82,109.72,109.82,13093.0,89.282,89.3552,89.2738,89.3552,13093.0
2016-04-28 14:05:00,109.83,109.85,109.71,109.72,15344.0,89.3633,89.3796,89.2657,89.2738,15344.0
2016-04-28 14:10:00,109.74,109.78,109.62,109.66,11885.0,89.2901,89.3226,89.1925,89.225,11885.0
2016-04-28 14:15:00,109.66,109.66,109.62,109.65,6151.0,89.225,89.225,89.1925,89.2169,6151.0
2016-04-28 14:20:00,109.65,109.73,109.64,109.73,7818.0,89.2169,89.282,89.2087,89.282,7818.0
2016-04-28 14:25:00,109.73,109.74,109.6,109.65,13396.0,89.282,89.2901,89.1762,89.2169,13396.0
2016-04-28 14:30:00,109.66,109.68,109.61,109.61,5206.0,89.225,89.2413,89.1843,89.1843,5206.0
2016-04-28 14:35:00,109.63,109.64,109.52,109.53,7102.0,89.2006,89.2087,89.1111,89.1192,7102.0
2016-04-28 14:40:00,109.54,109.63,109.52,109.6,5643.0,89.1274,89.2006,89.1111,89.1762,5643.0
2016-04-28 14:45:00,109.6,109.6,109.5,109.5,6971.0,89.1762,89.1762,89.0948,89.0948,6971.0
2016-04-28 14:50:00,109.52,109.55,109.48,109.54,8035.0,89.1111,89.1355,89.0785,89.1274,8035.0
2016-04-28 14:55:00,109.54,109.54,109.48,109.52,12237.0,89.1274,89.1274,89.0785,89.1111,12237.0
2016-04-28 15:00:00,109.52,109.52,109.45,109.49,13136.0,89.1111,89.1111,89.0541,89.0867,13136.0
2016-04-28 15:05:00,109.5,109.52,109.44,109.44,7497.0,89.0948,89.1111,89.046,89.046,7497.0
2016-04-28 15:10:00,109.43,109.45,109.28,109.28,17027.0,89.0379,89.0541,88.9158,88.9158,17027.0
2016-04-28 15:15:00,109.25,109.31,109.17,109.18,18140.0,88.8914,88.9402,88.8263,88.8344,18140.0
2016-04-28 15:20:00,109.18,109.26,109.1,109.16,23921.0,88.8344,88.8995,88.7694,88.8182,23921.0
2016-04-28 15:25:00,109.16,109.16,108.92,108.93,24739.0,88.8182,88.8182,88.6229,88.631,24739.0
2016-04-28 15:30:00,108.97,109.1,108.97,109.02,23791.0,88.6636,88.7694,88.6636,88.7043,23791.0
2016-04-28 15:35:00,109.02,109.19,109.01,109.08,29882.0,88.7043,88.8426,88.6961,88.7531,29882.0
2016-04-28 15:40:00,109.1,109.19,109.07,109.1,29910.0,88.7694,88.8426,88.7449,88.7694,29910.0
2016-04-28 15:45:00,109.1,109.25,109.02,109.02,44684.0,88.7694,88.8914,88.7043,88.7043,44684.0
2016-04-28 15:50:00,109.0,109.05,108.94,109.02,51538.0,88.688,88.7287,88.6392,88.7043,51538.0
2016-04-28 15:55:00,108.99,109.19,108.93,109.16,86651.0,88.6799,88.8426,88.631,88.8182,86651.0
2016-04-29 09:30:00,108.96,109.0,108.74,108.94,18708.0,88.6554,88.688,88.4764,88.6392,18708.0
2016-04-29 09:35:00,108.89,109.06,108.73,108.77,9107.0,88.5985,88.7368,88.4683,88.5009,9107.0
2016-04-29 09:40:00,108.8,108.88,108.64,108.75,7141.0,88.5253,88.5904,88.3951,88.4846,7141.0
2016-04-29 09:45:00,108.79,108.79,108.5,108.55,10556.0,88.5171,88.5171,88.2812,88.3218,10556.0
2016-04-29 09:50:00,108.54,108.81,108.54,108.74,9466.0,88.3137,88.5334,88.3137,88.4764,9466.0
2016-04-29 09:55:00,108.76,109.0,108.76,108.99,8921.0,88.4927,88.688,88.4927,88.6799,8921.0
2016-04-29 10:00:00,108.99,108.99,108.75,108.9,19937.0,88.6799,88.6799,88.4846,88.6066,19937.0
2016-04-29 10:05:00,108.92,109.14,108.92,109.1,58239.0,88.6229,88.8019,88.6229,88.7694,58239.0
2016-04-29 10:10:00,109.1,109.3,109.1,109.29,12705.0,88.7694,88.9321,88.7694,88.924,12705.0
2016-04-29 10:15:00,109.29,109.51,109.23,109.51,23542.0,88.924,89.103,88.8751,89.103,23542.0
2016-04-29 10:20:00,109.51,109.7,109.5,109.67,23079.0,89.103,89.2575,89.0948,89.2331,23079.0
2016-04-29 10:25:00,109.7,109.82,109.61,109.74,17919.0,89.2575,89.3552,89.1843,89.2901,17919.0
2016-04-29 10:30:00,109.73,109.73,109.59,109.73,12664.0,89.282,89.282,89.168,89.282,12664.0
2016-04-29 10:35:00,109.74,109.89,109.72,109.85,16823.0,89.2901,89.4121,89.2738,89.3796,16823.0
2016-04-29 10:40:00,109.83,109.83,109.47,109.51,13661.0,89.3633,89.3633,89.0704,89.103,13661.0
2016-04-29 10:45:00,109.49,109.51,109.36,109.37,12566.0,89.0867,89.103,88.9809,88.989,12566.0
2016-04-29 10:50:00,109.35,109.39,109.26,109.26,12547.0,88.9728,89.0053,88.8995,88.8995,12547.0
2016-04-29 10:55:00,109.24,109.32,109.22,109.27,9005.0,88.8833,88.9484,88.867,88.9077,9005.0
2016-04-29 11:00:00,109.24,109.41,109.2,109.39,12852.0,88.8833,89.0216,88.8507,89.0053,12852.0
2016-04-29 11:05:00,109.39,109.57,109.38,109.5,15535.0,89.0053,89.1518,88.9972,89.0948,15535.0
2016-04-29 11:10:00,109.48,109.64,109.44,109.61,13423.0,89.0785,89.2087,89.046,89.1843,13423.0
2016-04-29 11:15:00,109.62,109.63,109.5,109.5,10266.0,89.1925,89.2006,89.0948,89.0948,10266.0
2016-04-29 11:20:00,109.48,109.55,109.44,109.55,12485.0,89.0785,89.1355,89.046,89.1355,12485.0
2016-04-29 11:25:00,109.56,109.59,109.48,109.57,13472.0,89.1436,89.168,89.0785,89.1518,13472.0
2016-04-29 11:30:00,109.57,109.57,109.29,109.29,14203.0,89.1518,89.1518,88.924,88.924,14203.0
2016-04-29 11:35:00,109.28,109.28,109.1,109.14,15015.0,88.9158,88.9158,88.7694,88.8019,15015.0
2016-04-29 11:40:00,109.14,109.3,109.11,109.26,13210.0,88.8019,88.9321,88.7775,88.8995,13210.0
2016-04-29 11:45:00,109.28,109.39,109.22,109.37,8981.0,88.9158,89.0053,88.867,88.989,8981.0
2016-04-29 11:50:00,109.38,109.44,109.35,109.44,4720.0,88.9972,89.046,88.9728,89.046,4720.0
2016-04-29 11:55:00,109.41,109.41,109.3,109.36,6908.0,89.0216,89.0216,88.9321,88.9809,6908.0
2016-04-29 12:00:00,109.36,109.42,109.33,109.34,9267.0,88.9809,89.0297,88.9565,88.9646,9267.0
2016-04-29 12:05:00,109.36,109.39,109.3,109.37,10432.0,88.9809,89.0053,88.9321,88.989,10432.0
2016-04-29 12:10:00,109.37,109.44,109.35,109.38,9462.0,88.989,89.046,88.9728,88.9972,9462.0
2016-04-29 12:15:00,109.38,109.42,109.33,109.36,12787.0,88.9972,89.0297,88.9565,88.9809,12787.0
2016-04-29 12:20:00,109.34,109.37,109.29,109.32,34321.0,88.9646,88.989,88.924,88.9484,34321.0
2016-04-29 12:25:00,109.33,109.37,109.3,109.33,30608.0,88.9565,88.989,88.9321,88.9565,30608.0
2016-04-29 12:30:00,109.33,109.37,109.3,109.36,10342.0,88.9565,88.989,88.9321,88.9809,10342.0
2016-04-29 12:35:00,109.35,109.35,109.29,109.34,13674.0,88.9728,88.9728,88.924,88.9646,13674.0
2016-04-29 12:40:00,109.34,109.34,109.24,109.25,10242.0,88.9646,88.9646,88.8833,88.8914,10242.0
2016-04-29 12:45:00,109.26,109.31,109.25,109.31,10852.0,88.8995,88.9402,88.8914,88.9402,10852.0
2016-04-29 12:50:00,109.31,109.32,109.24,109.26,15069.0,88.9402,88.9484,88.8833,88.8995,15069.0
2016-04-29 12:55:00,109.26,109.28,109.21,109.21,7812.0,88.8995,88.9158,88.8589,88.8589,7812.0
2016-04-29 13:00:00,109.21,109.31,109.19,109.24,9603.0,88.8589,88.9402,88.8426,88.8833,9603.0
2016-04-29 13:05:00,109.25,109.38,109.22,109.38,11926.0,88.8914,88.9972,88.867,88.9972,11926.0
2016-04-29 13:10:00,109.36,109.51,109.36,109.5,8086.0,88.9809,89.103,88.9809,89.0948,8086.0
2016-04-29 13:15:00,109.53,109.53,109.38,109.4,7174.0,89.1192,89.1192,88.9972,89.0135,7174.0
2016-04-29 13:20:00,109.4,109.44,109.37,109.44,9035.0,89.0135,89.046,88.989,89.046,9035.0
2016-04-29 13:25:00,109.45,109.49,109.42,109.46,6823.0,89.0541,89.0867,89.0297,89.0623,6823.0
2016-04-29 13:30:00,109.44,109.44,109.38,109.39,8927.0,89.046,89.046,88.9972,89.0053,8927.0
2016-04-29 13:35:00,109.36,109.37,109.25,109.28,10848.0,88.9809,88.989,88.8914,88.9158,10848.0
2016-04-29 13:40:00,109.27,109.28,109.15,109.2,8070.0,88.9077,88.9158,88.81,88.8507,8070.0
2016-04-29 13:45:00,109.18,109.21,109.08,109.21,12615.0,88.8344,88.8589,88.7531,88.8589,12615.0
2016-04-29 13:50:00,109.19,109.22,109.13,109.14,13879.0,88.8426,88.867,88.7938,88.8019,13879.0
2016-04-29 13:55:00,109.14,109.21,109.11,109.21,23131.0,88.8019,88.8589,88.7775,88.8589,23131.0
2016-04-29 14:00:00,109.21,109.33,109.21,109.33,10867.0,88.8589,88.9565,88.8589,88.9565,10867.0
2016-04-29 14:05:00,109.35,109.35,109.18,109.19,13257.0,88.9728,88.9728,88.8344,88.8426,13257.0
2016-04-29 14:10:00,109.19,109.25,109.16,109.22,16911.0,88.8426,88.8914,88.8182,88.867,16911.0
2016-04-29 14:15:00,109.21,109.28,109.1,109.28,8723.0,88.8589,88.9158,88.7694,88.9158,8723.0
2016-04-29 14:20:00,109.28,109.33,109.23,109.33,7771.0,88.9158,88.9565,88.8751,88.9565,7771.0
2016-04-29 14:25:00,109.32,109.44,109.3,109.42,11645.0,88.9484,89.046,88.9321,89.0297,11645.0
2016-04-29 14:30:00,109.38,109.39,109.26,109.35,9168.0,88.9972,89.0053,88.8995,88.9728,9168.0
2016-04-29 14:35:00,109.32,109.37,109.27,109.28,8981.0,88.9484,88.989,88.9077,88.9158,8981.0
2016-04-29 14:40:00,109.29,109.3,109.19,109.2,14261.0,88.924,88.9321,88.8426,88.8507,14261.0
2016-04-29 14:45:00,109.2,109.4,109.2,109.39,12721.0,88.8507,89.0135,88.8507,89.0053,12721.0
2016-04-29 14:50:00,109.38,109.38,109.24,109.34,11853.0,88.9972,88.9972,88.8833,88.9646,11853.0
2016-04-29 14:55:00,109.34,109.38,109.27,109.29,9727.0,88.9646,88.9972,88.9077,88.924,9727.0
2016-04-29 15:00:00,109.28,109.39,109.26,109.33,19798.0,88.9158,89.0053,88.8995,88.9565,19798.0
2016-04-29 15:05:00,109.31,109.46,109.3,109.42,17028.0,88.9402,89.0623,88.9321,89.0297,17028.0
2016-04-29 15:10:00,109.42,109.59,109.41,109.54,12960.0,89.0297,89.168,89.0216,89.1274,12960.0
2016-04-29 15:15:00,109.54,109.6,109.53,109.53,15771.0,89.1274,89.1762,89.1192,89.1192,15771.0
2016-04-29 15:20:00,109.53,109.64,109.48,109.53,18304.0,89.1192,89.2087,89.0785,89.1192,18304.0
2016-04-29 15:25:00,109.53,109.6,109.51,109.52,16724.0,89.1192,89.1762,89.103,89.1111,16724.0
2016-04-29 15:30:00,109.54,109.89,109.52,109.88,22679.0,89.1274,89.4121,89.1111,89.404,22679.0
2016-04-29 15:35:00,109.88,109.9,109.8,109.82,21895.0,89.404,89.4203,89.3389,89.3552,21895.0
2016-04-29 15:40:00,109.84,109.9,109.79,109.9,26166.0,89.3715,89.4203,89.3308,89.4203,26166.0
2016-04-29 15:45:00,109.9,110.12,109.87,109.93,51133.0,89.4203,89.5993,89.3959,89.4447,51133.0
2016-04-29 15:50:00,109.92,109.99,109.89,109.98,46659.0,89.4366,89.4935,89.4121,89.4854,46659.0
2016-04-29 15:55:00,110.0,110.04,109.82,109.92,90384.0,89.5016,89.5342,89.3552,89.4366,90384.0
2016-05-02 09:30:00,110.01,110.7,110.01,110.49,37303.0,89.5098,90.0712,89.5098,89.9003,37303.0
2016-05-02 09:35:00,110.52,110.94,110.5,110.86,16559.0,89.9247,90.2665,89.9085,90.2014,16559.0
2016-05-02 09:40:00,110.89,110.94,110.77,110.84,4889.0,90.2258,90.2665,90.1282,90.1851,4889.0
2016-05-02 09:45:00,110.84,110.84,110.33,110.47,15828.0,90.1851,90.1851,89.7701,89.8841,15828.0
2016-05-02 09:50:00,110.51,110.67,110.23,110.66,16824.0,89.9166,90.0468,89.6888,90.0387,16824.0
2016-05-02 09:55:00,110.64,110.71,110.36,110.36,17311.0,90.0224,90.0793,89.7946,89.7946,17311.0
2016-05-02 10:00:00,110.36,110.5,110.29,110.43,17057.0,89.7946,89.9085,89.7376,89.8515,17057.0
2016-05-02 10:05:00,110.41,110.65,110.41,110.6,7650.0,89.8352,90.0305,89.8352,89.9898,7650.0
2016-05-02 10:10:00,110.63,110.73,110.55,110.64,43055.0,90.0142,90.0956,89.9492,90.0224,43055.0
2016-05-02 10:15:00,110.62,110.75,110.61,110.68,14900.0,90.0061,90.1119,89.998,90.0549,14900.0
2016-05-02 10:20:00,110.7,110.76,110.69,110.75,5192.0,90.0712,90.12,90.0631,90.1119,5192.0
2016-05-02 10:25:00,110.75,110.89,110.75,110.89,12080.0,90.1119,90.2258,90.1119,90.2258,12080.0
2016-05-02 10:30:00,110.89,110.95,110.84,110.92,10190.0,90.2258,90.2746,90.1851,90.2502,10190.0
2016-05-02 10:35:00,110.92,110.93,110.6,110.63,12034.0,90.2502,90.2583,89.9898,90.0142,12034.0
2016-05-02 10:40:00,110.62,110.74,110.62,110.65,7586.0,90.0061,90.1037,90.0061,90.0305,7586.0
2016-05-02 10:45:00,110.65,110.76,110.63,110.65,17104.0,90.0305,90.12,90.0142,90.0305,17104.0
2016-05-02 10:50:00,110.64,110.65,110.43,110.47,11233.0,90.0224,90.0305,89.8515,89.8841,11233.0
2016-05-02 10:55:00,110.47,110.56,110.4,110.42,11485.0,89.8841,89.9573,89.8271,89.8434,11485.0
2016-05-02 11:00:00,110.44,110.47,110.33,110.39,7815.0,89.8596,89.8841,89.7701,89.819,7815.0
2016-05-02 11:05:00,110.41,110.6,110.41,110.58,8527.0,89.8352,89.9898,89.8352,89.9736,8527.0
2016-05-02 11:10:00,110.61,110.73,110.61,110.65,12134.0,89.998,90.0956,89.998,90.0305,12134.0
2016-05-02 11:15:00,110.63,110.84,110.63,110.83,15504.0,90.0142,90.1851,90.0142,90.177,15504.0
2016-05-02 11:20:00,110.84,110.89,110.8,110.89,21517.0,90.1851,90.2258,90.1526,90.2258,21517.0
2016-05-02 11:25:00,110.89,110.9,110.82,110.88,17446.0,90.2258,90.2339,90.1688,90.2177,17446.0
2016-05-02 11:30:00,110.87,110.92,110.84,110.92,14333.0,90.2095,90.2502,90.1851,90.2502,14333.0
2016-05-02 11:35:00,110.92,111.02,110.88,111.01,16501.0,90.2502,90.3316,90.2177,90.3234,16501.0
2016-05-02 11:40:00,111.02,111.05,110.82,110.82,11058.0,90.3316,90.356,90.1688,90.1688,11058.0
2016-05-02 11:45:00,110.78,110.85,110.77,110.84,3743.0,90.1363,90.1932,90.1282,90.1851,3743.0
2016-05-02 11:50:00,110.84,110.84,110.73,110.82,7599.0,90.1851,90.1851,90.0956,90.1688,7599.0
2016-05-02 11:55:00,110.82,110.89,110.69,110.74,7384.0,90.1688,90.2258,90.0631,90.1037,7384.0
2016-05-02 12:00:00,110.69,110.73,110.69,110.72,3069.0,90.0631,90.0956,90.0631,90.0875,3069.0
2016-05-02 12:05:00,110.71,110.74,110.68,110.71,8498.0,90.0793,90.1037,90.0549,90.0793,8498.0
2016-05-02 12:10:00,110.71,110.77,110.71,110.75,4560.0,90.0793,90.1282,90.0793,90.1119,4560.0
2016-05-02 12:15:00,110.78,110.79,110.71,110.72,7603.0,90.1363,90.1444,90.0793,90.0875,7603.0
2016-05-02 12:20:00,110.71,110.76,110.68,110.74,4200.0,90.0793,90.12,90.0549,90.1037,4200.0
2016-05-02 12:25:00,110.71,110.8,110.71,110.76,7244.0,90.0793,90.1526,90.0793,90.12,7244.0
2016-05-02 12:30:00,110.77,110.93,110.77,110.88,8014.0,90.1282,90.2583,90.1282,90.2177,8014.0
2016-05-02 12:35:00,110.88,110.94,110.86,110.87,8593.0,90.2177,90.2665,90.2014,90.2095,8593.0
2016-05-02 12:40:00,110.88,110.9,110.8,110.89,7917.0,90.2177,90.2339,90.1526,90.2258,7917.0
2016-05-02 12:45:00,110.9,110.96,110.88,110.95,2975.0,90.2339,90.2827,90.2177,90.2746,2975.0
2016-05-02 12:50:00,110.94,110.94,110.85,110.88,9705.0,90.2665,90.2665,90.1932,90.2177,9705.0
2016-05-02 12:55:00,110.89,110.93,110.87,110.92,10932.0,90.2258,90.2583,90.2095,90.2502,10932.0
2016-05-02 13:00:00,110.92,110.97,110.91,110.96,4836.0,90.2502,90.2909,90.2421,90.2827,4836.0
2016-05-02 13:05:00,110.98,111.06,110.98,111.02,9215.0,90.299,90.3641,90.299,90.3316,9215.0
2016-05-02 13:10:00,111.03,111.19,111.02,111.17,9736.0,90.3397,90.4699,90.3316,90.4536,9736.0
2016-05-02 13:15:00,111.16,111.19,111.08,111.13,9853.0,90.4455,90.4699,90.3804,90.4211,9853.0
2016-05-02 13:20:00,111.14,111.19,111.04,111.05,11352.0,90.4292,90.4699,90.3478,90.356,11352.0
2016-05-02 13:25:00,111.06,111.12,111.04,111.12,5145.0,90.3641,90.4129,90.3478,90.4129,5145.0
2016-05-02 13:30:00,111.12,111.16,111.11,111.16,7882.0,90.4129,90.4455,90.4048,90.4455,7882.0
2016-05-02 13:35:00,111.17,111.17,111.12,111.15,6431.0,90.4536,90.4536,90.4129,90.4373,6431.0
2016-05-02 13:40:00,111.15,111.19,111.15,111.19,4709.0,90.4373,90.4699,90.4373,90.4699,4709.0
2016-05-02 13:45:00,111.18,111.24,111.17,111.24,11022.0,90.4618,90.5106,90.4536,90.5106,11022.0
2016-05-02 13:50:00,111.23,111.23,111.15,111.18,8848.0,90.5024,90.5024,90.4373,90.4618,8848.0
2016-05-02 13:55:00,111.18,111.18,111.05,111.05,14102.0,90.4618,90.4618,90.356,90.356,14102.0
2016-05-02 14:00:00,111.06,111.14,111.05,111.14,7370.0,90.3641,90.4292,90.356,90.4292,7370.0
2016-05-02 14:05:00,111.14,111.15,111.04,111.04,12139.0,90.4292,90.4373,90.3478,90.3478,12139.0
2016-05-02 14:10:00,111.05,111.17,111.05,111.17,7186.0,90.356,90.4536,90.356,90.4536,7186.0
2016-05-02 14:15:00,111.17,111.23,111.15,111.19,7589.0,90.4536,90.5024,90.4373,90.4699,7589.0
2016-05-02 14:20:00,111.2,111.22,111.12,111.16,12870.0,90.478,90.4943,90.4129,90.4455,12870.0
2016-05-02 14:25:00,111.17,111.19,111.07,111.08,8008.0,90.4536,90.4699,90.3722,90.3804,8008.0
2016-05-02 14:30:00,111.09,111.15,111.08,111.13,5545.0,90.3885,90.4373,90.3804,90.4211,5545.0
2016-05-02 14:35:00,111.14,111.14,111.09,111.1,9421.0,90.4292,90.4292,90.3885,90.3967,9421.0
2016-05-02 14:40:00,111.08,111.14,111.07,111.09,7801.0,90.3804,90.4292,90.3722,90.3885,7801.0
2016-05-02 14:45:00,111.09,111.15,111.09,111.12,9008.0,90.3885,90.4373,90.3885,90.4129,9008.0
2016-05-02 14:50:00,111.11,111.13,111.09,111.11,10612.0,90.4048,90.4211,90.3885,90.4048,10612.0
2016-05-02 14:55:00,111.12,111.17,111.06,111.14,14188.0,90.4129,90.4536,90.3641,90.4292,14188.0
2016-05-02 15:00:00,111.14,111.27,111.13,111.27,19758.0,90.4292,90.535,90.4211,90.535,19758.0
2016-05-02 15:05:00,111.27,111.27,111.18,111.19,17201.0,90.535,90.535,90.4618,90.4699,17201.0
2016-05-02 15:10:00,111.19,111.23,111.08,111.1,28206.0,90.4699,90.5024,90.3804,90.3967,28206.0
2016-05-02 15:15:00,111.11,111.12,111.0,111.02,11654.0,90.4048,90.4129,90.3153,90.3316,11654.0
2016-05-02 15:20:00,111.01,111.02,110.96,111.0,19987.0,90.3234,90.3316,90.2827,90.3153,19987.0
2016-05-02 15:25:00,111.0,111.03,110.98,111.0,14516.0,90.3153,90.3397,90.299,90.3153,14516.0
2016-05-02 15:30:00,111.01,111.01,110.92,110.92,23353.0,90.3234,90.3234,90.2502,90.2502,23353.0
2016-05-02 15:35:00,110.92,110.99,110.91,110.96,23986.0,90.2502,90.3072,90.2421,90.2827,23986.0
2016-05-02 15:40:00,110.94,111.03,110.92,110.99,24512.0,90.2665,90.3397,90.2502,90.3072,24512.0
2016-05-02 15:45:00,110.99,111.01,110.9,110.91,34908.0,90.3072,90.3234,90.2339,90.2421,34908.0
2016-05-02 15:50:00,110.91,110.91,110.84,110.89,40388.0,90.2421,90.2421,90.1851,90.2258,40388.0
2016-05-02 15:55:00,110.89,110.9,110.8,110.88,71042.0,90.2258,90.2339,90.1526,90.2177,71042.0
2016-05-03 09:30:00,109.68,110.19,109.62,109.91,37498.0,89.2413,89.6562,89.1925,89.4284,37498.0
2016-05-03 09:35:00,110.03,110.12,109.77,110.0,16866.0,89.5261,89.5993,89.3145,89.5016,16866.0
2016-05-03 09:40:00,109.99,110.1,109.88,109.88,15498.0,89.4935,89.583,89.404,89.404,15498.0
2016-05-03 09:45:00,109.86,109.93,109.72,109.74,20038.0,89.3877,89.4447,89.2738,89.2901,20038.0
2016-05-03 09:50:00,109.7,109.85,109.63,109.73,10605.0,89.2575,89.3796,89.2006,89.282,10605.0
2016-05-03 09:55:00,109.73,110.07,109.7,110.06,17335.0,89.282,89.5586,89.2575,89.5505,17335.0
2016-05-03 10:00:00,110.07,110.09,109.86,109.88,12012.0,89.5586,89.5749,89.3877,89.404,12012.0
2016-05-03 10:05:00,109.9,109.93,109.82,109.93,7656.0,89.4203,89.4447,89.3552,89.4447,7656.0
2016-05-03 10:10:00,109.94,109.99,109.7,109.71,22872.0,89.4528,89.4935,89.2575,89.2657,22872.0
2016-05-03 10:15:00,109.71,109.72,109.66,109.67,5709.0,89.2657,89.2738,89.225,89.2331,5709.0
2016-05-03 10:20:00,109.67,109.85,109.67,109.85,10123.0,89.2331,89.3796,89.2331,89.3796,10123.0
2016-05-03 10:25:00,109.85,109.94,109.85,109.9,5134.0,89.3796,89.4528,89.3796,89.4203,5134.0
2016-05-03 10:30:00,109.89,109.96,109.87,109.87,10391.0,89.4121,89.4691,89.3959,89.3959,10391.0
2016-05-03 10:35:00,109.85,109.87,109.8,109.87,6088.0,89.3796,89.3959,89.3389,89.3959,6088.0
2016-05-03 10:40:00,109.92,109.96,109.86,109.9,5320.0,89.4366,89.4691,89.3877,89.4203,5320.0
2016-05-03 10:45:00,109.89,109.95,109.84,109.88,5295.0,89.4121,89.461,89.3715,89.404,5295.0
2016-05-03 10:50:00,109.85,109.94,109.84,109.88,10122.0,89.3796,89.4528,89.3715,89.404,10122.0
2016-05-03 10:55:00,109.9,109.94,109.89,109.91,5549.0,89.4203,89.4528,89.4121,89.4284,5549.0
2016-05-03 11:00:00,109.93,110.0,109.9,109.99,8726.0,89.4447,89.5016,89.4203,89.4935,8726.0
2016-05-03 11:05:00,109.98,110.0,109.91,109.99,6461.0,89.4854,89.5016,89.4284,89.4935,6461.0
2016-05-03 11:10:00,109.98,110.01,109.88,110.01,5302.0,89.4854,89.5098,89.404,89.5098,5302.0
2016-05-03 11:15:00,109.99,110.1,109.99,110.07,9338.0,89.4935,89.583,89.4935,89.5586,9338.0
2016-05-03 11:20:00,110.07,110.07,110.03,110.04,7824.0,89.5586,89.5586,89.5261,89.5342,7824.0
2016-05-03 11:25:00,110.04,110.1,109.91,109.91,11790.0,89.5342,89.583,89.4284,89.4284,11790.0
2016-05-03 11:30:00,109.83,109.89,109.78,109.87,9067.0,89.3633,89.4121,89.3226,89.3959,9067.0
2016-05-03 11:35:00,109.88,109.94,109.88,109.94,6234.0,89.404,89.4528,89.404,89.4528,6234.0
2016-05-03 11:40:00,109.92,109.97,109.87,109.92,5075.0,89.4366,89.4772,89.3959,89.4366,5075.0
2016-05-03 11:45:00,109.92,110.04,109.9,110.02,6672.0,89.4366,89.5342,89.4203,89.5179,6672.0
2016-05-03 11:50:00,110.03,110.13,109.99,110.12,9301.0,89.5261,89.6074,89.4935,89.5993,9301.0
2016-05-03 11:55:00,110.12,110.13,110.04,110.09,5867.0,89.5993,89.6074,89.5342,89.5749,5867.0
2016-05-03 12:00:00,110.09,110.16,110.05,110.05,6257.0,89.5749,89.6318,89.5423,89.5423,6257.0
2016-05-03 12:05:00,110.05,110.05,109.94,110.01,6485.0,89.5423,89.5423,89.4528,89.5098,6485.0
2016-05-03 12:10:00,110.0,110.07,109.94,109.94,18335.0,89.5016,89.5586,89.4528,89.4528,18335.0
2016-05-03 12:15:00,109.95,110.07,109.95,110.07,1840.0,89.461,89.5586,89.461,89.5586,1840.0
2016-05-03 12:20:00,110.09,110.14,110.06,110.12,6232.0,89.5749,89.6156,89.5505,89.5993,6232.0
2016-05-03 12:25:00,110.13,110.13,110.01,110.01,4024.0,89.6074,89.6074,89.5098,89.5098,4024.0
2016-05-03 12:30:00,110.02,110.07,110.0,110.02,5364.0,89.5179,89.5586,89.5016,89.5179,5364.0
2016-05-03 12:35:00,110.02,110.11,110.01,110.06,9979.0,89.5179,89.5911,89.5098,89.5505,9979.0
2016-05-03 12:40:00,110.1,110.1,110.04,110.05,6356.0,89.583,89.583,89.5342,89.5423,6356.0
2016-05-03 12:45:00,110.02,110.06,109.99,110.06,3241.0,89.5179,89.5505,89.4935,89.5505,3241.0
2016-05-03 12:50:00,110.07,110.16,110.05,110.12,9589.0,89.5586,89.6318,89.5423,89.5993,9589.0
2016-05-03 12:55:00,110.1,110.13,110.08,110.08,4385.0,89.583,89.6074,89.5667,89.5667,4385.0
2016-05-03 13:00:00,110.07,110.1,110.04,110.04,5672.0,89.5586,89.583,89.5342,89.5342,5672.0
2016-05-03 13:05:00,110.05,110.17,110.03,110.16,5485.0,89.5423,89.64,89.5261,89.6318,5485.0
2016-05-03 13:10:00,110.15,110.15,110.06,110.08,6130.0,89.6237,89.6237,89.5505,89.5667,6130.0
2016-05-03 13:15:00,110.09,110.16,110.04,110.13,6817.0,89.5749,89.6318,89.5342,89.6074,6817.0
2016-05-03 13:20:00,110.13,110.19,110.09,110.16,11020.0,89.6074,89.6562,89.5749,89.6318,11020.0
2016-05-03 13:25:00,110.19,110.24,110.17,110.2,6993.0,89.6562,89.6969,89.64,89.6644,6993.0
2016-05-03 13:30:00,110.22,110.35,110.22,110.29,11065.0,89.6806,89.7864,89.6806,89.7376,11065.0
2016-05-03 13:35:00,110.3,110.39,110.24,110.33,9210.0,89.7457,89.819,89.6969,89.7701,9210.0
2016-05-03 13:40:00,110.36,110.4,110.31,110.31,6561.0,89.7946,89.8271,89.7539,89.7539,6561.0
2016-05-03 13:45:00,110.32,110.4,110.3,110.4,4241.0,89.762,89.8271,89.7457,89.8271,4241.0
2016-05-03 13:50:00,110.41,110.47,110.4,110.42,7261.0,89.8352,89.8841,89.8271,89.8434,7261.0
2016-05-03 13:55:00,110.4,110.4,110.3,110.3,4684.0,89.8271,89.8271,89.7457,89.7457,4684.0
2016-05-03 14:00:00,110.31,110.34,110.29,110.32,7447.0,89.7539,89.7783,89.7376,89.762,7447.0
2016-05-03 14:05:00,110.3,110.34,110.27,110.32,6726.0,89.7457,89.7783,89.7213,89.762,6726.0
2016-05-03 14:10:00,110.33,110.38,110.25,110.28,6163.0,89.7701,89.8108,89.7051,89.7295,6163.0
2016-05-03 14:15:00,110.28,110.36,110.25,110.26,8270.0,89.7295,89.7946,89.7051,89.7132,8270.0
2016-05-03 14:20:00,110.25,110.33,110.23,110.33,3928.0,89.7051,89.7701,89.6888,89.7701,3928.0
2016-05-03 14:25:00,110.34,110.4,110.29,110.4,13206.0,89.7783,89.8271,89.7376,89.8271,13206.0
2016-05-03 14:30:00,110.38,110.45,110.38,110.45,4168.0,89.8108,89.8678,89.8108,89.8678,4168.0
2016-05-03 14:35:00,110.46,110.59,110.46,110.58,5725.0,89.8759,89.9817,89.8759,89.9736,5725.0
2016-05-03 14:40:00,110.58,110.61,110.43,110.49,26953.0,89.9736,89.998,89.8515,89.9003,26953.0
2016-05-03 14:45:00,110.5,110.59,110.46,110.51,14637.0,89.9085,89.9817,89.8759,89.9166,14637.0
2016-05-03 14:50:00,110.5,110.55,110.49,110.55,21518.0,89.9085,89.9492,89.9003,89.9492,21518.0
2016-05-03 14:55:00,110.56,110.63,110.51,110.61,22614.0,89.9573,90.0142,89.9166,89.998,22614.0
2016-05-03 15:00:00,110.63,110.67,110.56,110.61,19333.0,90.0142,90.0468,89.9573,89.998,19333.0
2016-05-03 15:05:00,110.63,110.69,110.58,110.65,20548.0,90.0142,90.0631,89.9736,90.0305,20548.0
2016-05-03 15:10:00,110.65,110.65,110.47,110.51,17606.0,90.0305,90.0305,89.8841,89.9166,17606.0
2016-05-03 15:15:00,110.5,110.53,110.47,110.53,14710.0,89.9085,89.9329,89.8841,89.9329,14710.0
2016-05-03 15:20:00,110.52,110.53,110.4,110.45,18109.0,89.9247,89.9329,89.8271,89.8678,18109.0
2016-05-03 15:25:00,110.46,110.56,110.43,110.47,20257.0,89.8759,89.9573,89.8515,89.8841,20257.0
2016-05-03 15:30:00,110.46,110.52,110.31,110.31,22121.0,89.8759,89.9247,89.7539,89.7539,22121.0
2016-05-03 15:35:00,110.32,110.39,110.26,110.34,17432.0,89.762,89.819,89.7132,89.7783,17432.0
2016-05-03 15:40:00,110.35,110.39,110.27,110.28,23303.0,89.7864,89.819,89.7213,89.7295,23303.0
2016-05-03 15:45:00,110.29,110.44,110.29,110.4,29801.0,89.7376,89.8596,89.7376,89.8271,29801.0
2016-05-03 15:50:00,110.43,110.47,110.39,110.47,38308.0,89.8515,89.8841,89.819,89.8841,38308.0
2016-05-03 15:55:00,110.45,110.46,110.29,110.33,80304.0,89.8678,89.8759,89.7376,89.7701,80304.0
2016-05-04 09:30:00,109.5,109.64,109.0,109.0,38453.0,89.0948,89.2087,88.688,88.688,38453.0
2016-05-04 09:35:00,109.16,109.16,108.68,108.88,17726.0,88.8182,88.8182,88.4276,88.5904,17726.0
2016-05-04 09:40:00,108.87,109.0,108.82,108.89,12294.0,88.5822,88.688,88.5415,88.5985,12294.0
2016-05-04 09:45:00,108.89,109.38,108.89,109.38,20707.0,88.5985,88.9972,88.5985,88.9972,20707.0
2016-05-04 09:50:00,109.41,109.71,109.29,109.71,9503.0,89.0216,89.2657,88.924,89.2657,9503.0
2016-05-04 09:55:00,109.7,109.7,109.36,109.52,8719.0,89.2575,89.2575,88.9809,89.1111,8719.0
2016-05-04 10:00:00,109.52,109.64,109.48,109.64,9125.0,89.1111,89.2087,89.0785,89.2087,9125.0
2016-05-04 10:05:00,109.61,109.62,109.37,109.62,12667.0,89.1843,89.1925,88.989,89.1925,12667.0
2016-05-04 10:10:00,109.66,110.04,109.66,109.83,13189.0,89.225,89.5342,89.225,89.3633,13189.0
2016-05-04 10:15:00,109.79,109.79,109.54,109.69,12985.0,89.3308,89.3308,89.1274,89.2494,12985.0
2016-05-04 10:20:00,109.69,109.8,109.64,109.8,5564.0,89.2494,89.3389,89.2087,89.3389,5564.0
2016-05-04 10:25:00,109.84,109.91,109.73,109.8,12293.0,89.3715,89.4284,89.282,89.3389,12293.0
2016-05-04 10:30:00,109.73,109.94,109.71,109.8,8163.0,89.282,89.4528,89.2657,89.3389,8163.0
2016-05-04 10:35:00,109.76,109.91,109.67,109.86,10574.0,89.3064,89.4284,89.2331,89.3877,10574.0
2016-05-04 10:40:00,109.88,109.9,109.71,109.81,10500.0,89.404,89.4203,89.2657,89.347,10500.0
2016-05-04 10:45:00,109.82,109.95,109.8,109.91,9136.0,89.3552,89.461,89.3389,89.4284,9136.0
2016-05-04 10:50:00,109.93,109.95,109.87,109.94,9627.0,89.4447,89.461,89.3959,89.4528,9627.0
2016-05-04 10:55:00,109.96,110.01,109.89,109.9,11788.0,89.4691,89.5098,89.4121,89.4203,11788.0
2016-05-04 11:00:00,109.9,110.11,109.9,110.07,10361.0,89.4203,89.5911,89.4203,89.5586,10361.0
2016-05-04 11:05:00,110.06,110.19,110.05,110.11,11478.0,89.5505,89.6562,89.5423,89.5911,11478.0
2016-05-04 11:10:00,110.09,110.19,110.06,110.15,7462.0,89.5749,89.6562,89.5505,89.6237,7462.0
2016-05-04 11:15:00,110.14,110.16,109.96,110.03,8234.0,89.6156,89.6318,89.4691,89.5261,8234.0
2016-05-04 11:20:00,110.03,110.03,109.93,110.02,10823.0,89.5261,89.5261,89.4447,89.5179,10823.0
2016-05-04 11:25:00,110.0,110.02,109.8,109.82,13188.0,89.5016,89.5179,89.3389,89.3552,13188.0
2016-05-04 11:30:00,109.82,109.88,109.8,109.88,5550.0,89.3552,89.404,89.3389,89.404,5550.0
2016-05-04 11:35:00,109.9,109.93,109.84,109.9,9412.0,89.4203,89.4447,89.3715,89.4203,9412.0
2016-05-04 11:40:00,109.9,109.9,109.68,109.69,11375.0,89.4203,89.4203,89.2413,89.2494,11375.0
2016-05-04 11:45:00,109.69,109.69,109.61,109.69,9494.0,89.2494,89.2494,89.1843,89.2494,9494.0
2016-05-04 11:50:00,109.71,109.85,109.71,109.78,7267.0,89.2657,89.3796,89.2657,89.3226,7267.0
2016-05-04 11:55:00,109.76,109.82,109.72,109.82,12560.0,89.3064,89.3552,89.2738,89.3552,12560.0
2016-05-04 12:00:00,109.81,109.89,109.79,109.89,4215.0,89.347,89.4121,89.3308,89.4121,4215.0
2016-05-04 12:05:00,109.87,109.93,109.77,109.77,9594.0,89.3959,89.4447,89.3145,89.3145,9594.0
2016-05-04 12:10:00,109.77,109.78,109.68,109.72,7009.0,89.3145,89.3226,89.2413,89.2738,7009.0
2016-05-04 12:15:00,109.76,109.8,109.75,109.76,4058.0,89.3064,89.3389,89.2982,89.3064,4058.0
2016-05-04 12:20:00,109.76,109.81,109.74,109.79,11106.0,89.3064,89.347,89.2901,89.3308,11106.0
2016-05-04 12:25:00,109.78,109.82,109.64,109.7,12107.0,89.3226,89.3552,89.2087,89.2575,12107.0
2016-05-04 12:30:00,109.71,109.77,109.7,109.73,7672.0,89.2657,89.3145,89.2575,89.282,7672.0
2016-05-04 12:35:00,109.71,109.81,109.71,109.73,9159.0,89.2657,89.347,89.2657,89.282,9159.0
2016-05-04 12:40:00,109.73,109.73,109.63,109.63,6218.0,89.282,89.282,89.2006,89.2006,6218.0
2016-05-04 12:45:00,109.63,109.64,109.6,109.6,5904.0,89.2006,89.2087,89.1762,89.1762,5904.0
2016-05-04 12:50:00,109.59,109.65,109.55,109.62,8415.0,89.168,89.2169,89.1355,89.1925,8415.0
2016-05-04 12:55:00,109.62,109.65,109.6,109.61,7769.0,89.1925,89.2169,89.1762,89.1843,7769.0
2016-05-04 13:00:00,109.59,109.7,109.57,109.68,8664.0,89.168,89.2575,89.1518,89.2413,8664.0
2016-05-04 13:05:00,109.7,109.78,109.7,109.77,9317.0,89.2575,89.3226,89.2575,89.3145,9317.0
2016-05-04 13:10:00,109.78,109.78,109.7,109.73,6038.0,89.3226,89.3226,89.2575,89.282,6038.0
2016-05-04 13:15:00,109.74,109.8,109.72,109.8,7639.0,89.2901,89.3389,89.2738,89.3389,7639.0
2016-05-04 13:20:00,109.79,109.8,109.72,109.75,5550.0,89.3308,89.3389,89.2738,89.2982,5550.0
2016-05-04 13:25:00,109.74,109.86,109.74,109.85,11205.0,89.2901,89.3877,89.2901,89.3796,11205.0
2016-05-04 13:30:00,109.85,109.85,109.75,109.77,10256.0,89.3796,89.3796,89.2982,89.3145,10256.0
2016-05-04 13:35:00,109.78,109.82,109.73,109.74,9244.0,89.3226,89.3552,89.282,89.2901,9244.0
2016-05-04 13:40:00,109.73,109.75,109.65,109.65,6114.0,89.282,89.2982,89.2169,89.2169,6114.0
2016-05-04 13:45:00,109.64,109.66,109.6,109.61,11722.0,89.2087,89.225,89.1762,89.1843,11722.0
2016-05-04 13:50:00,109.61,109.7,109.55,109.58,10897.0,89.1843,89.2575,89.1355,89.1599,10897.0
2016-05-04 13:55:00,109.58,109.61,109.52,109.53,15789.0,89.1599,89.1843,89.1111,89.1192,15789.0
2016-05-04 14:00:00,109.53,109.57,109.46,109.52,13625.0,89.1192,89.1518,89.0623,89.1111,13625.0
2016-05-04 14:05:00,109.51,109.55,109.41,109.53,18385.0,89.103,89.1355,89.0216,89.1192,18385.0
2016-05-04 14:10:00,109.53,109.59,109.52,109.59,10832.0,89.1192,89.168,89.1111,89.168,10832.0
2016-05-04 14:15:00,109.57,109.65,109.56,109.64,11265.0,89.1518,89.2169,89.1436,89.2087,11265.0
2016-05-04 14:20:00,109.64,109.68,109.54,109.66,21900.0,89.2087,89.2413,89.1274,89.225,21900.0
2016-05-04 14:25:00,109.67,109.73,109.64,109.69,12560.0,89.2331,89.282,89.2087,89.2494,12560.0
2016-05-04 14:30:00,109.69,109.76,109.68,109.68,16819.0,89.2494,89.3064,89.2413,89.2413,16819.0
2016-05-04 14:35:00,109.71,109.71,109.59,109.7,14603.0,89.2657,89.2657,89.168,89.2575,14603.0
2016-05-04 14:40:00,109.72,109.74,109.62,109.64,10534.0,89.2738,89.2901,89.1925,89.2087,10534.0
2016-05-04 14:45:00,109.63,109.7,109.62,109.67,15364.0,89.2006,89.2575,89.1925,89.2331,15364.0
2016-05-04 14:50:00,109.67,109.67,109.58,109.64,15517.0,89.2331,89.2331,89.1599,89.2087,15517.0
2016-05-04 14:55:00,109.64,109.64,109.56,109.56,25798.0,89.2087,89.2087,89.1436,89.1436,25798.0
2016-05-04 15:00:00,109.57,109.64,109.55,109.58,21328.0,89.1518,89.2087,89.1355,89.1599,21328.0
2016-05-04 15:05:00,109.59,109.61,109.56,109.61,10091.0,89.168,89.1843,89.1436,89.1843,10091.0
2016-05-04 15:10:00,109.63,109.73,109.58,109.72,18908.0,89.2006,89.282,89.1599,89.2738,18908.0
2016-05-04 15:15:00,109.73,109.76,109.7,109.73,15557.0,89.282,89.3064,89.2575,89.282,15557.0
2016-05-04 15:20:00,109.72,109.8,109.72,109.77,11152.0,89.2738,89.3389,89.2738,89.3145,11152.0
2016-05-04 15:25:00,109.76,109.76,109.65,109.66,18391.0,89.3064,89.3064,89.2169,89.225,18391.0
2016-05-04 15:30:00,109.66,109.79,109.66,109.75,18570.0,89.225,89.3308,89.225,89.2982,18570.0
2016-05-04 15:35:00,109.75,109.82,109.75,109.76,13061.0,89.2982,89.3552,89.2982,89.3064,13061.0
2016-05-04 15:40:00,109.77,109.94,109.76,109.87,21484.0,89.3145,89.4528,89.3064,89.3959,21484.0
2016-05-04 15:45:00,109.86,109.9,109.82,109.84,32014.0,89.3877,89.4203,89.3552,89.3715,32014.0
2016-05-04 15:50:00,109.82,109.82,109.72,109.73,45341.0,89.3552,89.3552,89.2738,89.282,45341.0
2016-05-04 15:55:00,109.74,109.74,109.69,109.73,70937.0,89.2901,89.2901,89.2494,89.282,70937.0
2016-05-05 09:30:00,110.39,110.75,110.33,110.54,37091.0,89.819,90.1119,89.7701,89.941,37091.0
2016-05-05 09:35:00,110.45,110.68,110.42,110.6,22870.0,89.8678,90.0549,89.8434,89.9898,22870.0
2016-05-05 09:40:00,110.64,110.85,110.5,110.73,21968.0,90.0224,90.1932,89.9085,90.0956,21968.0
2016-05-05 09:45:00,110.7,110.9,110.66,110.79,23829.0,90.0712,90.2339,90.0387,90.1444,23829.0
2016-05-05 09:50:00,110.75,110.88,110.68,110.82,9189.0,90.1119,90.2177,90.0549,90.1688,9189.0
2016-05-05 09:55:00,110.83,111.01,110.69,111.0,23387.0,90.177,90.3234,90.0631,90.3153,23387.0
2016-05-05 10:00:00,111.04,111.04,110.81,110.9,10625.0,90.3478,90.3478,90.1607,90.2339,10625.0
2016-05-05 10:05:00,110.93,110.99,110.84,110.96,13617.0,90.2583,90.3072,90.1851,90.2827,13617.0
2016-05-05 10:10:00,110.95,110.99,110.82,110.96,16653.0,90.2746,90.3072,90.1688,90.2827,16653.0
2016-05-05 10:15:00,110.98,111.11,110.96,111.05,22553.0,90.299,90.4048,90.2827,90.356,22553.0
2016-05-05 10:20:00,111.07,111.14,111.0,111.13,18575.0,90.3722,90.4292,90.3153,90.4211,18575.0
2016-05-05 10:25:00,111.16,111.16,110.81,111.0,11365.0,90.4455,90.4455,90.1607,90.3153,11365.0
2016-05-05 10:30:00,110.97,111.05,110.93,110.96,11330.0,90.2909,90.356,90.2583,90.2827,11330.0
2016-05-05 10:35:00,110.98,110.98,110.74,110.74,9759.0,90.299,90.299,90.1037,90.1037,9759.0
2016-05-05 10:40:00,110.77,110.95,110.75,110.87,14423.0,90.1282,90.2746,90.1119,90.2095,14423.0
2016-05-05 10:45:00,110.87,110.9,110.78,110.9,6036.0,90.2095,90.2339,90.1363,90.2339,6036.0
2016-05-05 10:50:00,110.87,110.88,110.81,110.81,11886.0,90.2095,90.2177,90.1607,90.1607,11886.0
2016-05-05 10:55:00,110.81,110.82,110.74,110.79,12635.0,90.1607,90.1688,90.1037,90.1444,12635.0
2016-05-05 11:00:00,110.8,110.9,110.79,110.88,14467.0,90.1526,90.2339,90.1444,90.2177,14467.0
2016-05-05 11:05:00,110.88,110.89,110.76,110.81,7852.0,90.2177,90.2258,90.12,90.1607,7852.0
2016-05-05 11:10:00,110.79,110.8,110.75,110.78,6367.0,90.1444,90.1526,90.1119,90.1363,6367.0
2016-05-05 11:15:00,110.81,110.93,110.8,110.91,9709.0,90.1607,90.2583,90.1526,90.2421,9709.0
2016-05-05 11:20:00,110.88,110.9,110.64,110.68,13008.0,90.2177,90.2339,90.0224,90.0549,13008.0
2016-05-05 11:25:00,110.66,110.73,110.66,110.73,4325.0,90.0387,90.0956,90.0387,90.0956,4325.0
2016-05-05 11:30:00,110.72,110.74,110.66,110.74,12171.0,90.0875,90.1037,90.0387,90.1037,12171.0
2016-05-05 11:35:00,110.75,110.9,110.75,110.88,7800.0,90.1119,90.2339,90.1119,90.2177,7800.0
2016-05-05 11:40:00,110.91,110.99,110.89,110.99,9068.0,90.2421,90.3072,90.2258,90.3072,9068.0
2016-05-05 11:45:00,110.99,111.07,110.96,111.07,6485.0,90.3072,90.3722,90.2827,90.3722,6485.0
2016-05-05 11:50:00,111.07,111.15,111.06,111.12,11016.0,90.3722,90.4373,90.3641,90.4129,11016.0
2016-05-05 11:55:00,111.09,111.15,111.07,111.11,13754.0,90.3885,90.4373,90.3722,90.4048,13754.0
2016-05-05 12:00:00,111.09,111.15,111.02,111.02,17853.0,90.3885,90.4373,90.3316,90.3316,17853.0
2016-05-05 12:05:00,111.0,111.01,110.91,110.93,9145.0,90.3153,90.3234,90.2421,90.2583,9145.0
2016-05-05 12:10:00,110.93,110.99,110.93,110.96,15713.0,90.2583,90.3072,90.2583,90.2827,15713.0
2016-05-05 12:15:00,110.98,110.98,110.84,110.84,7624.0,90.299,90.299,90.1851,90.1851,7624.0
2016-05-05 12:20:00,110.84,110.86,110.8,110.83,5966.0,90.1851,90.2014,90.1526,90.177,5966.0
2016-05-05 12:25:00,110.82,110.82,110.75,110.75,3650.0,90.1688,90.1688,90.1119,90.1119,3650.0
2016-05-05 12:30:00,110.75,110.8,110.71,110.76,13759.0,90.1119,90.1526,90.0793,90.12,13759.0
2016-05-05 12:35:00,110.75,110.8,110.74,110.75,12962.0,90.1119,90.1526,90.1037,90.1119,12962.0
2016-05-05 12:40:00,110.75,110.82,110.74,110.79,16129.0,90.1119,90.1688,90.1037,90.1444,16129.0
2016-05-05 12:45:00,110.8,110.89,110.78,110.89,11950.0,90.1526,90.2258,90.1363,90.2258,11950.0
2016-05-05 12:50:00,110.88,110.95,110.86,110.94,5928.0,90.2177,90.2746,90.2014,90.2665,5928.0
2016-05-05 12:55:00,110.94,110.96,110.87,110.91,11239.0,90.2665,90.2827,90.2095,90.2421,11239.0
2016-05-05 13:00:00,110.86,110.89,110.77,110.78,6505.0,90.2014,90.2258,90.1282,90.1363,6505.0
2016-05-05 13:05:00,110.78,110.81,110.75,110.75,6927.0,90.1363,90.1607,90.1119,90.1119,6927.0
2016-05-05 13:10:00,110.74,110.74,110.63,110.69,12071.0,90.1037,90.1037,90.0142,90.0631,12071.0
2016-05-05 13:15:00,110.69,110.69,110.63,110.67,10883.0,90.0631,90.0631,90.0142,90.0468,10883.0
2016-05-05 13:20:00,110.68,110.69,110.49,110.5,48746.0,90.0549,90.0631,89.9003,89.9085,48746.0
2016-05-05 13:25:00,110.49,110.54,110.43,110.44,14820.0,89.9003,89.941,89.8515,89.8596,14820.0
2016-05-05 13:30:00,110.43,110.5,110.41,110.49,26771.0,89.8515,89.9085,89.8352,89.9003,26771.0
2016-05-05 13:35:00,110.49,110.52,110.44,110.51,16532.0,89.9003,89.9247,89.8596,89.9166,16532.0
2016-05-05 13:40:00,110.49,110.55,110.49,110.52,10645.0,89.9003,89.9492,89.9003,89.9247,10645.0
2016-05-05 13:45:00,110.53,110.67,110.53,110.57,10083.0,89.9329,90.0468,89.9329,89.9654,10083.0
2016-05-05 13:50:00,110.57,110.61,110.56,110.58,6703.0,89.9654,89.998,89.9573,89.9736,6703.0
2016-05-05 13:55:00,110.57,110.57,110.5,110.56,13548.0,89.9654,89.9654,89.9085,89.9573,13548.0
2016-05-05 14:00:00,110.54,110.58,110.47,110.58,8991.0,89.941,89.9736,89.8841,89.9736,8991.0
2016-05-05 14:05:00,110.58,110.6,110.56,110.56,7153.0,89.9736,89.9898,89.9573,89.9573,7153.0
2016-05-05 14:10:00,110.55,110.56,110.5,110.56,5738.0,89.9492,89.9573,89.9085,89.9573,5738.0
2016-05-05 14:15:00,110.56,110.56,110.48,110.52,15940.0,89.9573,89.9573,89.8922,89.9247,15940.0
2016-05-05 14:20:00,110.53,110.6,110.51,110.56,13095.0,89.9329,89.9898,89.9166,89.9573,13095.0
2016-05-05 14:25:00,110.56,110.59,110.54,110.57,7463.0,89.9573,89.9817,89.941,89.9654,7463.0
2016-05-05 14:30:00,110.57,110.57,110.47,110.5,9057.0,89.9654,89.9654,89.8841,89.9085,9057.0
2016-05-05 14:35:00,110.51,110.55,110.48,110.48,17860.0,89.9166,89.9492,89.8922,89.8922,17860.0
2016-05-05 14:40:00,110.48,110.51,110.42,110.47,15294.0,89.8922,89.9166,89.8434,89.8841,15294.0
2016-05-05 14:45:00,110.47,110.48,110.42,110.46,10911.0,89.8841,89.8922,89.8434,89.8759,10911.0
2016-05-05 14:50:00,110.48,110.5,110.43,110.43,8283.0,89.8922,89.9085,89.8515,89.8515,8283.0
2016-05-05 14:55:00,110.44,110.46,110.31,110.31,15686.0,89.8596,89.8759,89.7539,89.7539,15686.0
2016-05-05 15:00:00,110.32,110.37,110.27,110.31,15863.0,89.762,89.8027,89.7213,89.7539,15863.0
2016-05-05 15:05:00,110.28,110.34,110.27,110.31,11634.0,89.7295,89.7783,89.7213,89.7539,11634.0
2016-05-05 15:10:00,110.31,110.43,110.29,110.4,12054.0,89.7539,89.8515,89.7376,89.8271,12054.0
2016-05-05 15:15:00,110.39,110.44,110.33,110.42,15847.0,89.819,89.8596,89.7701,89.8434,15847.0
2016-05-05 15:20:00,110.4,110.54,110.4,110.54,25499.0,89.8271,89.941,89.8271,89.941,25499.0
2016-05-05 15:25:00,110.55,110.57,110.44,110.48,12626.0,89.9492,89.9654,89.8596,89.8922,12626.0
2016-05-05 15:30:00,110.49,110.51,110.45,110.49,15086.0,89.9003,89.9166,89.8678,89.9003,15086.0
2016-05-05 15:35:00,110.5,110.55,110.47,110.54,19668.0,89.9085,89.9492,89.8841,89.941,19668.0
2016-05-05 15:40:00,110.55,110.69,110.55,110.61,51619.0,89.9492,90.0631,89.9492,89.998,51619.0
2016-05-05 15:45:00,110.61,110.69,110.56,110.62,59321.0,89.998,90.0631,89.9573,90.0061,59321.0
2016-05-05 15:50:00,110.62,110.65,110.6,110.63,40629.0,90.0061,90.0305,89.9898,90.0142,40629.0
2016-05-05 15:55:00,110.62,110.79,110.59,110.75,104572.0,90.0061,90.1444,89.9817,90.1119,104572.0
2016-05-06 09:30:00,110.5,110.51,110.06,110.06,38028.0,89.9085,89.9166,89.5505,89.5505,38028.0
2016-05-06 09:35:00,110.08,110.37,110.04,110.36,15581.0,89.5667,89.8027,89.5342,89.7946,15581.0
2016-05-06 09:40:00,110.32,110.53,110.2,110.38,15648.0,89.762,89.9329,89.6644,89.8108,15648.0
2016-05-06 09:45:00,110.38,110.46,110.3,110.39,10348.0,89.8108,89.8759,89.7457,89.819,10348.0
2016-05-06 09:50:00,110.33,110.4,110.17,110.28,18145.0,89.7701,89.8271,89.64,89.7295,18145.0
2016-05-06 09:55:00,110.26,110.3,110.05,110.08,12601.0,89.7132,89.7457,89.5423,89.5667,12601.0
2016-05-06 10:00:00,110.05,110.25,110.0,110.15,14970.0,89.5423,89.7051,89.5016,89.6237,14970.0
2016-05-06 10:05:00,110.15,110.24,110.09,110.18,19014.0,89.6237,89.6969,89.5749,89.6481,19014.0
2016-05-06 10:10:00,110.2,110.29,110.2,110.27,8583.0,89.6644,89.7376,89.6644,89.7213,8583.0
2016-05-06 10:15:00,110.23,110.26,110.1,110.1,15232.0,89.6888,89.7132,89.583,89.583,15232.0
2016-05-06 10:20:00,110.1,110.12,109.87,109.87,15720.0,89.583,89.5993,89.3959,89.3959,15720.0
2016-05-06 10:25:00,109.86,109.97,109.84,109.9,9617.0,89.3877,89.4772,89.3715,89.4203,9617.0
2016-05-06 10:30:00,109.91,110.02,109.83,109.94,11484.0,89.4284,89.5179,89.3633,89.4528,11484.0
2016-05-06 10:35:00,109.96,109.99,109.83,109.85,8587.0,89.4691,89.4935,89.3633,89.3796,8587.0
2016-05-06 10:40:00,109.84,109.9,109.76,109.9,8945.0,89.3715,89.4203,89.3064,89.4203,8945.0
2016-05-06 10:45:00,109.9,109.94,109.86,109.93,11116.0,89.4203,89.4528,89.3877,89.4447,11116.0
2016-05-06 10:50:00,109.93,109.94,109.73,109.8,16962.0,89.4447,89.4528,89.282,89.3389,16962.0
2016-05-06 10:55:00,109.82,109.92,109.8,109.9,7947.0,89.3552,89.4366,89.3389,89.4203,7947.0
2016-05-06 11:00:00,109.89,109.98,109.8,109.8,18351.0,89.4121,89.4854,89.3389,89.3389,18351.0
2016-05-06 11:05:00,109.8,109.86,109.77,109.77,8770.0,89.3389,89.3877,89.3145,89.3145,8770.0
2016-05-06 11:10:00,109.81,109.91,109.81,109.91,9889.0,89.347,89.4284,89.347,89.4284,9889.0
2016-05-06 11:15:00,109.92,110.13,109.91,110.06,13801.0,89.4366,89.6074,89.4284,89.5505,13801.0
2016-05-06 11:20:00,110.08,110.11,109.94,109.96,10225.0,89.5667,89.5911,89.4528,89.4691,10225.0
2016-05-06 11:25:00,109.95,110.11,109.93,110.02,10654.0,89.461,89.5911,89.4447,89.5179,10654.0
2016-05-06 11:30:00,110.04,110.19,110.04,110.14,7520.0,89.5342,89.6562,89.5342,89.6156,7520.0
2016-05-06 11:35:00,110.12,110.21,110.06,110.2,6448.0,89.5993,89.6725,89.5505,89.6644,6448.0
2016-05-06 11:40:00,110.2,110.22,110.1,110.13,12338.0,89.6644,89.6806,89.583,89.6074,12338.0
2016-05-06 11:45:00,110.13,110.2,110.11,110.18,11115.0,89.6074,89.6644,89.5911,89.6481,11115.0
2016-05-06 11:50:00,110.18,110.18,110.1,110.15,8042.0,89.6481,89.6481,89.583,89.6237,8042.0
2016-05-06 11:55:00,110.16,110.23,110.15,110.19,10551.0,89.6318,89.6888,89.6237,89.6562,10551.0
2016-05-06 12:00:00,110.19,110.23,110.17,110.22,7966.0,89.6562,89.6888,89.64,89.6806,7966.0
2016-05-06 12:05:00,110.2,110.32,110.19,110.3,5091.0,89.6644,89.762,89.6562,89.7457,5091.0
2016-05-06 12:10:00,110.31,110.31,110.22,110.25,10868.0,89.7539,89.7539,89.6806,89.7051,10868.0
2016-05-06 12:15:00,110.25,110.25,110.18,110.23,7479.0,89.7051,89.7051,89.6481,89.6888,7479.0
2016-05-06 12:20:00,110.23,110.29,110.21,110.26,13252.0,89.6888,89.7376,89.6725,89.7132,13252.0
2016-05-06 12:25:00,110.27,110.3,110.19,110.19,9800.0,89.7213,89.7457,89.6562,89.6562,9800.0
2016-05-06 12:30:00,110.21,110.22,110.12,110.12,5344.0,89.6725,89.6806,89.5993,89.5993,5344.0
2016-05-06 12:35:00,110.11,110.18,110.08,110.12,17228.0,89.5911,89.6481,89.5667,89.5993,17228.0
2016-05-06 12:40:00,110.11,110.19,110.1,110.17,8728.0,89.5911,89.6562,89.583,89.64,8728.0
2016-05-06 12:45:00,110.2,110.2,110.12,110.17,7465.0,89.6644,89.6644,89.5993,89.64,7465.0
2016-05-06 12:50:00,110.16,110.18,110.13,110.13,7511.0,89.6318,89.6481,89.6074,89.6074,7511.0
2016-05-06 12:55:00,110.14,110.22,110.14,110.2,10310.0,89.6156,89.6806,89.6156,89.6644,10310.0
2016-05-06 13:00:00,110.2,110.23,110.18,110.21,5462.0,89.6644,89.6888,89.6481,89.6725,5462.0
2016-05-06 13:05:00,110.23,110.39,110.23,110.36,7829.0,89.6888,89.819,89.6888,89.7946,7829.0
2016-05-06 13:10:00,110.39,110.46,110.35,110.4,10434.0,89.819,89.8759,89.7864,89.8271,10434.0
2016-05-06 13:15:00,110.39,110.5,110.39,110.47,5541.0,89.819,89.9085,89.819,89.8841,5541.0
2016-05-06 13:20:00,110.48,110.5,110.41,110.42,6058.0,89.8922,89.9085,89.8352,89.8434,6058.0
2016-05-06 13:25:00,110.41,110.5,110.36,110.36,8100.0,89.8352,89.9085,89.7946,89.7946,8100.0
2016-05-06 13:30:00,110.36,110.39,110.33,110.38,3071.0,89.7946,89.819,89.7701,89.8108,3071.0
2016-05-06 13:35:00,110.39,110.46,110.39,110.42,9274.0,89.819,89.8759,89.819,89.8434,9274.0
2016-05-06 13:40:00,110.44,110.44,110.28,110.29,7513.0,89.8596,89.8596,89.7295,89.7376,7513.0
2016-05-06 13:45:00,110.3,110.35,110.3,110.34,9027.0,89.7457,89.7864,89.7457,89.7783,9027.0
2016-05-06 13:50:00,110.33,110.33,110.31,110.32,7043.0,89.7701,89.7701,89.7539,89.762,7043.0
2016-05-06 13:55:00,110.32,110.33,110.25,110.3,21960.0,89.762,89.7701,89.7051,89.7457,21960.0
2016-05-06 14:00:00,110.31,110.45,110.3,110.45,13157.0,89.7539,89.8678,89.7457,89.8678,13157.0
2016-05-06 14:05:00,110.49,110.55,110.43,110.52,11881.0,89.9003,89.9492,89.8515,89.9247,11881.0
2016-05-06 14:10:00,110.53,110.57,110.48,110.49,8527.0,89.9329,89.9654,89.8922,89.9003,8527.0
2016-05-06 14:15:00,110.48,110.56,110.45,110.56,8507.0,89.8922,89.9573,89.8678,89.9573,8507.0
2016-05-06 14:20:00,110.54,110.59,110.41,110.41,10869.0,89.941,89.9817,89.8352,89.8352,10869.0
2016-05-06 14:25:00,110.4,110.45,110.37,110.39,9823.0,89.8271,89.8678,89.8027,89.819,9823.0
2016-05-06 14:30:00,110.4,110.41,110.35,110.36,16275.0,89.8271,89.8352,89.7864,89.7946,16275.0
2016-05-06 14:35:00,110.37,110.39,110.31,110.39,14154.0,89.8027,89.819,89.7539,89.819,14154.0
2016-05-06 14:40:00,110.38,110.5,110.37,110.47,11038.0,89.8108,89.9085,89.8027,89.8841,11038.0
2016-05-06 14:45:00,110.49,110.5,110.4,110.44,11453.0,89.9003,89.9085,89.8271,89.8596,11453.0
2016-05-06 14:50:00,110.43,110.47,110.38,110.47,8800.0,89.8515,89.8841,89.8108,89.8841,8800.0
2016-05-06 14:55:00,110.48,110.48,110.34,110.35,7842.0,89.8922,89.8922,89.7783,89.7864,7842.0
2016-05-06 15:00:00,110.34,110.48,110.34,110.45,15581.0,89.7783,89.8922,89.7783,89.8678,15581.0
2016-05-06 15:05:00,110.46,110.47,110.39,110.39,12983.0,89.8759,89.8841,89.819,89.819,12983.0
2016-05-06 15:10:00,110.41,110.48,110.4,110.4,8403.0,89.8352,89.8922,89.8271,89.8271,8403.0
2016-05-06 15:15:00,110.4,110.46,110.37,110.41,15121.0,89.8271,89.8759,89.8027,89.8352,15121.0
2016-05-06 15:20:00,110.41,110.47,110.39,110.45,12868.0,89.8352,89.8841,89.819,89.8678,12868.0
2016-05-06 15:25:00,110.46,110.49,110.4,110.42,6710.0,89.8759,89.9003,89.8271,89.8434,6710.0
2016-05-06 15:30:00,110.4,110.44,110.36,110.36,16754.0,89.8271,89.8596,89.7946,89.7946,16754.0
2016-05-06 15:35:00,110.36,110.46,110.35,110.37,14219.0,89.7946,89.8759,89.7864,89.8027,14219.0
2016-05-06 15:40:00,110.38,110.4,110.29,110.3,12264.0,89.8108,89.8271,89.7376,89.7457,12264.0
2016-05-06 15:45:00,110.32,110.42,110.32,110.37,17546.0,89.762,89.8434,89.762,89.8027,17546.0
2016-05-06 15:50:00,110.36,110.4,110.35,110.36,16504.0,89.7946,89.8271,89.7864,89.7946,16504.0
2016-05-06 15:55:00,110.36,110.45,110.36,110.44,69727.0,89.7946,89.8678,89.7946,89.8596,69727.0
2016-05-09 09:30:00,110.11,110.7,110.01,110.36,22869.0,89.5911,90.0712,89.5098,89.7946,22869.0
2016-05-09 09:35:00,110.41,110.7,110.41,110.62,12071.0,89.8352,90.0712,89.8352,90.0061,12071.0
2016-05-09 09:40:00,110.59,110.84,110.59,110.8,10134.0,89.9817,90.1851,89.9817,90.1526,10134.0
2016-05-09 09:45:00,110.85,110.91,110.8,110.83,9602.0,90.1932,90.2421,90.1526,90.177,9602.0
2016-05-09 09:50:00,110.81,110.84,110.68,110.68,12663.0,90.1607,90.1851,90.0549,90.0549,12663.0
2016-05-09 09:55:00,110.7,111.0,110.7,111.0,5525.0,90.0712,90.3153,90.0712,90.3153,5525.0
2016-05-09 10:00:00,110.97,111.05,110.89,110.96,19526.0,90.2909,90.356,90.2258,90.2827,19526.0
2016-05-09 10:05:00,110.9,111.04,110.77,110.79,18759.0,90.2339,90.3478,90.1282,90.1444,18759.0
2016-05-09 10:10:00,110.78,110.79,110.64,110.66,7248.0,90.1363,90.1444,90.0224,90.0387,7248.0
2016-05-09 10:15:00,110.64,110.65,110.55,110.55,7200.0,90.0224,90.0305,89.9492,89.9492,7200.0
2016-05-09 10:20:00,110.55,110.6,110.46,110.49,6301.0,89.9492,89.9898,89.8759,89.9003,6301.0
2016-05-09 10:25:00,110.46,110.5,110.42,110.45,5830.0,89.8759,89.9085,89.8434,89.8678,5830.0
2016-05-09 10:30:00,110.44,110.56,110.42,110.56,8843.0,89.8596,89.9573,89.8434,89.9573,8843.0
2016-05-09 10:35:00,110.6,110.61,110.45,110.48,5903.0,89.9898,89.998,89.8678,89.8922,5903.0
2016-05-09 10:40:00,110.53,110.68,110.53,110.64,3910.0,89.9329,90.0549,89.9329,90.0224,3910.0
2016-05-09 10:45:00,110.64,110.73,110.62,110.73,6341.0,90.0224,90.0956,90.0061,90.0956,6341.0
2016-05-09 10:50:00,110.75,110.75,110.66,110.71,4713.0,90.1119,90.1119,90.0387,90.0793,4713.0
2016-05-09 10:55:00,110.71,110.71,110.63,110.67,3986.0,90.0793,90.0793,90.0142,90.0468,3986.0
2016-05-09 11:00:00,110.61,110.66,110.56,110.57,5149.0,89.998,90.0387,89.9573,89.9654,5149.0
2016-05-09 11:05:00,110.57,110.64,110.55,110.61,8017.0,89.9654,90.0224,89.9492,89.998,8017.0
2016-05-09 11:10:00,110.62,110.62,110.44,110.48,7607.0,90.0061,90.0061,89.8596,89.8922,7607.0
2016-05-09 11:15:00,110.46,110.47,110.35,110.38,11194.0,89.8759,89.8841,89.7864,89.8108,11194.0
2016-05-09 11:20:00,110.38,110.41,110.31,110.38,20223.0,89.8108,89.8352,89.7539,89.8108,20223.0
2016-05-09 11:25:00,110.4,110.43,110.32,110.34,13244.0,89.8271,89.8515,89.762,89.7783,13244.0
2016-05-09 11:30:00,110.36,110.49,110.34,110.45,7036.0,89.7946,89.9003,89.7783,89.8678,7036.0
2016-05-09 11:35:00,110.45,110.55,110.45,110.55,6326.0,89.8678,89.9492,89.8678,89.9492,6326.0
2016-05-09 11:40:00,110.52,110.53,110.47,110.53,3812.0,89.9247,89.9329,89.8841,89.9329,3812.0
2016-05-09 11:45:00,110.56,110.71,110.56,110.7,6856.0,89.9573,90.0793,89.9573,90.0712,6856.0
2016-05-09 11:50:00,110.74,110.81,110.74,110.8,5433.0,90.1037,90.1607,90.1037,90.1526,5433.0
2016-05-09 11:55:00,110.79,110.79,110.72,110.75,6478.0,90.1444,90.1444,90.0875,90.1119,6478.0
2016-05-09 12:00:00,110.74,110.74,110.64,110.66,9333.0,90.1037,90.1037,90.0224,90.0387,9333.0
2016-05-09 12:05:00,110.67,110.69,110.56,110.6,4445.0,90.0468,90.0631,89.9573,89.9898,4445.0
2016-05-09 12:10:00,110.57,110.63,110.54,110.63,3301.0,89.9654,90.0142,89.941,90.0142,3301.0
2016-05-09 12:15:00,110.66,110.66,110.56,110.63,3774.0,90.0387,90.0387,89.9573,90.0142,3774.0
2016-05-09 12:20:00,110.63,110.7,110.61,110.7,4922.0,90.0142,90.0712,89.998,90.0712,4922.0
2016-05-09 12:25:00,110.72,110.76,110.7,110.76,2500.0,90.0875,90.12,90.0712,90.12,2500.0
2016-05-09 12:30:00,110.74,110.76,110.62,110.62,4200.0,90.1037,90.12,90.0061,90.0061,4200.0
2016-05-09 12:35:00,110.62,110.7,110.61,110.67,6483.0,90.0061,90.0712,89.998,90.0468,6483.0
2016-05-09 12:40:00,110.67,110.68,110.63,110.65,2035.0,90.0468,90.0549,90.0142,90.0305,2035.0
2016-05-09 12:45:00,110.64,110.71,110.63,110.64,6319.0,90.0224,90.0793,90.0142,90.0224,6319.0
2016-05-09 12:50:00,110.61,110.61,110.54,110.6,3056.0,89.998,89.998,89.941,89.9898,3056.0
2016-05-09 12:55:00,110.61,110.7,110.6,110.64,7540.0,89.998,90.0712,89.9898,90.0224,7540.0
2016-05-09 13:00:00,110.65,110.67,110.59,110.62,8942.0,90.0305,90.0468,89.9817,90.0061,8942.0
2016-05-09 13:05:00,110.63,110.75,110.6,110.75,4000.0,90.0142,90.1119,89.9898,90.1119,4000.0
2016-05-09 13:10:00,110.74,110.76,110.68,110.74,5230.0,90.1037,90.12,90.0549,90.1037,5230.0
2016-05-09 13:15:00,110.74,110.78,110.68,110.69,3794.0,90.1037,90.1363,90.0549,90.0631,3794.0
2016-05-09 13:20:00,110.68,110.75,110.66,110.73,7456.0,90.0549,90.1119,90.0387,90.0956,7456.0
2016-05-09 13:25:00,110.72,110.76,110.68,110.7,4649.0,90.0875,90.12,90.0549,90.0712,4649.0
2016-05-09 13:30:00,110.69,110.79,110.69,110.79,5472.0,90.0631,90.1444,90.0631,90.1444,5472.0
2016-05-09 13:35:00,110.77,110.82,110.75,110.75,8452.0,90.1282,90.1688,90.1119,90.1119,8452.0
2016-05-09 13:40:00,110.75,110.83,110.74,110.8,4188.0,90.1119,90.177,90.1037,90.1526,4188.0
2016-05-09 13:45:00,110.79,110.8,110.69,110.71,4759.0,90.1444,90.1526,90.0631,90.0793,4759.0
2016-05-09 13:50:00,110.73,110.75,110.63,110.63,5392.0,90.0956,90.1119,90.0142,90.0142,5392.0
2016-05-09 13:55:00,110.65,110.68,110.58,110.68,2989.0,90.0305,90.0549,89.9736,90.0549,2989.0
2016-05-09 14:00:00,110.67,110.72,110.64,110.64,5740.0,90.0468,90.0875,90.0224,90.0224,5740.0
2016-05-09 14:05:00,110.61,110.61,110.57,110.58,5821.0,89.998,89.998,89.9654,89.9736,5821.0
2016-05-09 14:10:00,110.56,110.67,110.56,110.67,4450.0,89.9573,90.0468,89.9573,90.0468,4450.0
2016-05-09 14:15:00,110.67,110.67,110.57,110.62,4835.0,90.0468,90.0468,89.9654,90.0061,4835.0
2016-05-09 14:20:00,110.61,110.67,110.59,110.61,4862.0,89.998,90.0468,89.9817,89.998,4862.0
2016-05-09 14:25:00,110.62,110.72,110.62,110.66,8785.0,90.0061,90.0875,90.0061,90.0387,8785.0
2016-05-09 14:30:00,110.67,110.67,110.58,110.58,3773.0,90.0468,90.0468,89.9736,89.9736,3773.0
2016-05-09 14:35:00,110.58,110.68,110.58,110.68,5860.0,89.9736,90.0549,89.9736,90.0549,5860.0
2016-05-09 14:40:00,110.67,110.68,110.64,110.66,3255.0,90.0468,90.0549,90.0224,90.0387,3255.0
2016-05-09 14:45:00,110.68,110.74,110.68,110.74,5164.0,90.0549,90.1037,90.0549,90.1037,5164.0
2016-05-09 14:50:00,110.73,110.85,110.73,110.84,6196.0,90.0956,90.1932,90.0956,90.1851,6196.0
2016-05-09 14:55:00,110.84,110.92,110.84,110.87,6888.0,90.1851,90.2502,90.1851,90.2095,6888.0
2016-05-09 15:00:00,110.9,110.96,110.87,110.95,6801.0,90.2339,90.2827,90.2095,90.2746,6801.0
2016-05-09 15:05:00,110.94,110.94,110.82,110.85,6495.0,90.2665,90.2665,90.1688,90.1932,6495.0
2016-05-09 15:10:00,110.84,110.94,110.83,110.93,8623.0,90.1851,90.2665,90.177,90.2583,8623.0
2016-05-09 15:15:00,110.94,110.94,110.89,110.91,11212.0,90.2665,90.2665,90.2258,90.2421,11212.0
2016-05-09 15:20:00,110.91,110.96,110.9,110.91,10852.0,90.2421,90.2827,90.2339,90.2421,10852.0
2016-05-09 15:25:00,110.92,110.99,110.85,110.86,16967.0,90.2502,90.3072,90.1932,90.2014,16967.0
2016-05-09 15:30:00,110.87,110.91,110.82,110.85,12684.0,90.2095,90.2421,90.1688,90.1932,12684.0
2016-05-09 15:35:00,110.85,110.93,110.85,110.91,22440.0,90.1932,90.2583,90.1932,90.2421,22440.0
2016-05-09 15:40:00,110.9,110.94,110.84,110.84,21050.0,90.2339,90.2665,90.1851,90.1851,21050.0
2016-05-09 15:45:00,110.86,110.95,110.85,110.92,22525.0,90.2014,90.2746,90.1932,90.2502,22525.0
2016-05-09 15:50:00,110.9,110.9,110.77,110.77,14202.0,90.2339,90.2339,90.1282,90.1282,14202.0
2016-05-09 15:55:00,110.77,110.86,110.75,110.81,40551.0,90.1282,90.2014,90.1119,90.1607,40551.0
2016-05-10 09:30:00,111.0,111.3,110.74,111.19,22573.0,90.3153,90.5594,90.1037,90.4699,22573.0
2016-05-10 09:35:00,111.19,111.57,111.19,111.57,14375.0,90.4699,90.7791,90.4699,90.7791,14375.0
2016-05-10 09:40:00,111.58,111.9,111.58,111.76,15178.0,90.7872,91.0476,90.7872,90.9337,15178.0
2016-05-10 09:45:00,111.78,111.91,111.67,111.67,16625.0,90.9499,91.0557,90.8604,90.8604,16625.0
2016-05-10 09:50:00,111.67,111.77,111.63,111.71,15855.0,90.8604,90.9418,90.8279,90.893,15855.0
2016-05-10 09:55:00,111.73,111.8,111.72,111.76,18028.0,90.9093,90.9662,90.9011,90.9337,18028.0
2016-05-10 10:00:00,111.77,111.91,111.73,111.9,15580.0,90.9418,91.0557,90.9093,91.0476,15580.0
2016-05-10 10:05:00,111.87,111.89,111.66,111.66,13155.0,91.0232,91.0394,90.8523,90.8523,13155.0
2016-05-10 10:10:00,111.68,111.74,111.65,111.67,9207.0,90.8686,90.9174,90.8442,90.8604,9207.0
2016-05-10 10:15:00,111.69,111.78,111.64,111.77,6486.0,90.8767,90.9499,90.836,90.9418,6486.0
2016-05-10 10:20:00,111.79,111.89,111.73,111.73,10799.0,90.9581,91.0394,90.9093,90.9093,10799.0
2016-05-10 10:25:00,111.72,111.75,111.68,111.71,6921.0,90.9011,90.9255,90.8686,90.893,6921.0
2016-05-10 10:30:00,111.73,111.79,111.7,111.73,9284.0,90.9093,90.9581,90.8849,90.9093,9284.0
2016-05-10 10:35:00,111.71,111.84,111.7,111.8,10767.0,90.893,90.9988,90.8849,90.9662,10767.0
2016-05-10 10:40:00,111.81,111.82,111.75,111.78,3759.0,90.9744,90.9825,90.9255,90.9499,3759.0
2016-05-10 10:45:00,111.79,111.81,111.74,111.78,8643.0,90.9581,90.9744,90.9174,90.9499,8643.0
2016-05-10 10:50:00,111.8,111.81,111.71,111.75,7670.0,90.9662,90.9744,90.893,90.9255,7670.0
2016-05-10 10:55:00,111.77,111.8,111.72,111.72,7673.0,90.9418,90.9662,90.9011,90.9011,7673.0
2016-05-10 11:00:00,111.71,111.85,111.71,111.8,11555.0,90.893,91.0069,90.893,90.9662,11555.0
2016-05-10 11:05:00,111.8,111.88,111.8,111.82,8794.0,90.9662,91.0313,90.9662,90.9825,8794.0
2016-05-10 11:10:00,111.81,111.96,111.81,111.94,8819.0,90.9744,91.0964,90.9744,91.0801,8819.0
2016-05-10 11:15:00,111.94,112.0,111.93,111.98,14026.0,91.0801,91.1289,91.072,91.1127,14026.0
2016-05-10 11:20:00,111.99,111.99,111.92,111.93,9725.0,91.1208,91.1208,91.0639,91.072,9725.0
2016-05-10 11:25:00,111.93,111.95,111.79,111.79,6648.0,91.072,91.0883,90.9581,90.9581,6648.0
2016-05-10 11:30:00,111.82,111.92,111.79,111.91,9262.0,90.9825,91.0639,90.9581,91.0557,9262.0
2016-05-10 11:35:00,111.88,111.91,111.83,111.9,5122.0,91.0313,91.0557,90.9906,91.0476,5122.0
2016-05-10 11:40:00,111.9,111.94,111.89,111.93,5616.0,91.0476,91.0801,91.0394,91.072,5616.0
2016-05-10 11:45:00,111.93,111.98,111.85,111.96,9624.0,91.072,91.1127,91.0069,91.0964,9624.0
2016-05-10 11:50:00,111.94,111.94,111.89,111.9,6900.0,91.0801,91.0801,91.0394,91.0476,6900.0
2016-05-10 11:55:00,111.9,111.93,111.84,111.84,9404.0,91.0476,91.072,90.9988,90.9988,9404.0
2016-05-10 12:00:00,111.85,111.97,111.85,111.96,18900.0,91.0069,91.1045,91.0069,91.0964,18900.0
2016-05-10 12:05:00,111.96,111.99,111.93,111.93,7523.0,91.0964,91.1208,91.072,91.072,7523.0
2016-05-10 12:10:00,111.93,111.97,111.9,111.91,9748.0,91.072,91.1045,91.0476,91.0557,9748.0
2016-05-10 12:15:00,111.91,111.94,111.88,111.9,7361.0,91.0557,91.0801,91.0313,91.0476,7361.0
2016-05-10 12:20:00,111.9,111.95,111.88,111.92,11224.0,91.0476,91.0883,91.0313,91.0639,11224.0
2016-05-10 12:25:00,111.92,111.94,111.84,111.84,3702.0,91.0639,91.0801,90.9988,90.9988,3702.0
2016-05-10 12:30:00,111.86,111.87,111.72,111.72,8780.0,91.015,91.0232,90.9011,90.9011,8780.0
2016-05-10 12:35:00,111.73,111.75,111.68,111.71,4236.0,90.9093,90.9255,90.8686,90.893,4236.0
2016-05-10 12:40:00,111.68,111.81,111.66,111.81,9721.0,90.8686,90.9744,90.8523,90.9744,9721.0
2016-05-10 12:45:00,111.82,111.83,111.74,111.74,5511.0,90.9825,90.9906,90.9174,90.9174,5511.0
2016-05-10 12:50:00,111.73,111.73,111.67,111.73,5393.0,90.9093,90.9093,90.8604,90.9093,5393.0
2016-05-10 12:55:00,111.74,111.75,111.69,111.75,8928.0,90.9174,90.9255,90.8767,90.9255,8928.0
2016-05-10 13:00:00,111.76,111.84,111.76,111.84,7368.0,90.9337,90.9988,90.9337,90.9988,7368.0
2016-05-10 13:05:00,111.85,111.9,111.82,111.86,8674.0,91.0069,91.0476,90.9825,91.015,8674.0
2016-05-10 13:10:00,111.87,111.87,111.76,111.76,8740.0,91.0232,91.0232,90.9337,90.9337,8740.0
2016-05-10 13:15:00,111.77,111.79,111.69,111.69,8722.0,90.9418,90.9581,90.8767,90.8767,8722.0
2016-05-10 13:20:00,111.68,111.7,111.63,111.66,20838.0,90.8686,90.8849,90.8279,90.8523,20838.0
2016-05-10 13:25:00,111.67,111.75,111.66,111.67,6972.0,90.8604,90.9255,90.8523,90.8604,6972.0
2016-05-10 13:30:00,111.7,111.76,111.7,111.76,5815.0,90.8849,90.9337,90.8849,90.9337,5815.0
2016-05-10 13:35:00,111.76,111.76,111.67,111.68,7309.0,90.9337,90.9337,90.8604,90.8686,7309.0
2016-05-10 13:40:00,111.7,111.7,111.65,111.65,9301.0,90.8849,90.8849,90.8442,90.8442,9301.0
2016-05-10 13:45:00,111.66,111.71,111.65,111.71,10753.0,90.8523,90.893,90.8442,90.893,10753.0
2016-05-10 13:50:00,111.7,111.73,111.7,111.72,9695.0,90.8849,90.9093,90.8849,90.9011,9695.0
2016-05-10 13:55:00,111.72,111.75,111.68,111.68,12360.0,90.9011,90.9255,90.8686,90.8686,12360.0
2016-05-10 14:00:00,111.68,111.7,111.64,111.7,24227.0,90.8686,90.8849,90.836,90.8849,24227.0
2016-05-10 14:05:00,111.7,111.7,111.62,111.63,24537.0,90.8849,90.8849,90.8198,90.8279,24537.0
2016-05-10 14:10:00,111.63,111.69,111.58,111.58,36233.0,90.8279,90.8767,90.7872,90.7872,36233.0
2016-05-10 14:15:00,111.58,111.6,111.55,111.56,15160.0,90.7872,90.8035,90.7628,90.7709,15160.0
2016-05-10 14:20:00,111.56,111.6,111.54,111.56,12250.0,90.7709,90.8035,90.7547,90.7709,12250.0
2016-05-10 14:25:00,111.57,111.69,111.54,111.69,12208.0,90.7791,90.8767,90.7547,90.8767,12208.0
2016-05-10 14:30:00,111.67,111.75,111.67,111.75,13859.0,90.8604,90.9255,90.8604,90.9255,13859.0
2016-05-10 14:35:00,111.75,111.8,111.73,111.79,7297.0,90.9255,90.9662,90.9093,90.9581,7297.0
2016-05-10 14:40:00,111.79,111.85,111.78,111.85,6953.0,90.9581,91.0069,90.9499,91.0069,6953.0
2016-05-10 14:45:00,111.84,111.91,111.84,111.9,11056.0,90.9988,91.0557,90.9988,91.0476,11056.0
2016-05-10 14:50:00,111.88,111.91,111.85,111.87,13057.0,91.0313,91.0557,91.0069,91.0232,13057.0
2016-05-10 14:55:00,111.87,111.91,111.86,111.9,8170.0,91.0232,91.0557,91.015,91.0476,8170.0
2016-05-10 15:00:00,111.89,111.96,111.88,111.92,10208.0,91.0394,91.0964,91.0313,91.0639,10208.0
2016-05-10 15:05:00,111.91,111.93,111.89,111.91,6170.0,91.0557,91.072,91.0394,91.0557,6170.0
2016-05-10 15:10:00,111.9,111.96,111.89,111.95,7918.0,91.0476,91.0964,91.0394,91.0883,7918.0
2016-05-10 15:15:00,111.96,111.97,111.88,111.91,8804.0,91.0964,91.1045,91.0313,91.0557,8804.0
2016-05-10 15:20:00,111.9,111.95,111.89,111.92,13275.0,91.0476,91.0883,91.0394,91.0639,13275.0
2016-05-10 15:25:00,111.92,111.98,111.91,111.92,17117.0,91.0639,91.1127,91.0557,91.0639,17117.0
2016-05-10 15:30:00,111.94,111.94,111.87,111.91,10119.0,91.0801,91.0801,91.0232,91.0557,10119.0
2016-05-10 15:35:00,111.91,111.95,111.89,111.93,9302.0,91.0557,91.0883,91.0394,91.072,9302.0
2016-05-10 15:40:00,111.93,112.04,111.93,112.01,50652.0,91.072,91.1615,91.072,91.1371,50652.0
2016-05-10 15:45:00,112.02,112.13,112.01,112.12,31059.0,91.1452,91.2347,91.1371,91.2266,31059.0
2016-05-10 15:50:00,112.12,112.17,112.11,112.16,25383.0,91.2266,91.2673,91.2184,91.2591,25383.0
2016-05-10 15:55:00,112.17,112.28,112.16,112.27,81603.0,91.2673,91.3568,91.2591,91.3486,81603.0
2016-05-11 09:30:00,112.31,112.44,112.16,112.4,25165.0,91.3812,91.487,91.2591,91.4544,25165.0
2016-05-11 09:35:00,112.3,112.71,112.3,112.59,32224.0,91.373,91.7066,91.373,91.609,32224.0
2016-05-11 09:40:00,112.57,112.65,112.46,112.63,14815.0,91.5927,91.6578,91.5032,91.6415,14815.0
2016-05-11 09:45:00,112.65,112.9,112.64,112.89,23624.0,91.6578,91.8612,91.6497,91.8531,23624.0
2016-05-11 09:50:00,112.86,112.87,112.72,112.76,20377.0,91.8287,91.8368,91.7148,91.7473,20377.0
2016-05-11 09:55:00,112.78,112.87,112.65,112.65,36624.0,91.7636,91.8368,91.6578,91.6578,36624.0
2016-05-11 10:00:00,112.63,112.84,112.6,112.79,20759.0,91.6415,91.8124,91.6171,91.7717,20759.0
2016-05-11 10:05:00,112.81,112.84,112.67,112.82,22842.0,91.788,91.8124,91.6741,91.7961,22842.0
2016-05-11 10:10:00,112.82,112.86,112.77,112.8,12065.0,91.7961,91.8287,91.7555,91.7799,12065.0
2016-05-11 10:15:00,112.82,112.88,112.73,112.73,9406.0,91.7961,91.845,91.7229,91.7229,9406.0
2016-05-11 10:20:00,112.75,112.89,112.73,112.82,8915.0,91.7392,91.8531,91.7229,91.7961,8915.0
2016-05-11 10:25:00,112.81,112.9,112.79,112.87,5723.0,91.788,91.8612,91.7717,91.8368,5723.0
2016-05-11 10:30:00,112.9,113.12,112.83,112.83,44355.0,91.8612,92.0402,91.8043,91.8043,44355.0
2016-05-11 10:35:00,112.81,112.86,112.74,112.76,5487.0,91.788,91.8287,91.731,91.7473,5487.0
2016-05-11 10:40:00,112.78,112.82,112.69,112.73,11386.0,91.7636,91.7961,91.6904,91.7229,11386.0
2016-05-11 10:45:00,112.73,112.78,112.71,112.75,10000.0,91.7229,91.7636,91.7066,91.7392,10000.0
2016-05-11 10:50:00,112.75,112.79,112.68,112.79,26306.0,91.7392,91.7717,91.6822,91.7717,26306.0
2016-05-11 10:55:00,112.79,112.86,112.75,112.78,15619.0,91.7717,91.8287,91.7392,91.7636,15619.0
2016-05-11 11:00:00,112.77,112.78,112.57,112.62,53396.0,91.7555,91.7636,91.5927,91.6334,53396.0
2016-05-11 11:05:00,112.62,112.72,112.56,112.72,20097.0,91.6334,91.7148,91.5846,91.7148,20097.0
2016-05-11 11:10:00,112.68,112.72,112.61,112.7,15692.0,91.6822,91.7148,91.6253,91.6985,15692.0
2016-05-11 11:15:00,112.73,112.79,112.69,112.79,9035.0,91.7229,91.7717,91.6904,91.7717,9035.0
2016-05-11 11:20:00,112.81,112.85,112.79,112.8,8824.0,91.788,91.8205,91.7717,91.7799,8824.0
2016-05-11 11:25:00,112.77,112.78,112.64,112.65,13380.0,91.7555,91.7636,91.6497,91.6578,13380.0
2016-05-11 11:30:00,112.63,112.66,112.58,112.6,27972.0,91.6415,91.666,91.6009,91.6171,27972.0
2016-05-11 11:35:00,112.6,112.66,112.59,112.63,10456.0,91.6171,91.666,91.609,91.6415,10456.0
2016-05-11 11:40:00,112.64,112.65,112.54,112.64,25554.0,91.6497,91.6578,91.5683,91.6497,25554.0
2016-05-11 11:45:00,112.63,112.64,112.53,112.54,19251.0,91.6415,91.6497,91.5602,91.5683,19251.0
2016-05-11 11:50:00,112.5,112.5,112.39,112.44,12446.0,91.5358,91.5358,91.4463,91.487,12446.0
2016-05-11 11:55:00,112.44,112.51,112.44,112.5,16378.0,91.487,91.5439,91.487,91.5358,16378.0
2016-05-11 12:00:00,112.49,112.52,112.42,112.46,18753.0,91.5276,91.552,91.4707,91.5032,18753.0
2016-05-11 12:05:00,112.45,112.54,112.45,112.48,4854.0,91.4951,91.5683,91.4951,91.5195,4854.0
2016-05-11 12:10:00,112.5,112.58,112.5,112.58,5201.0,91.5358,91.6009,91.5358,91.6009,5201.0
2016-05-11 12:15:00,112.59,112.59,112.42,112.44,11912.0,91.609,91.609,91.4707,91.487,11912.0
2016-05-11 12:20:00,112.45,112.46,112.42,112.42,8228.0,91.4951,91.5032,91.4707,91.4707,8228.0
2016-05-11 12:25:00,112.43,112.44,112.37,112.39,8736.0,91.4788,91.487,91.43,91.4463,8736.0
2016-05-11 12:30:00,112.39,112.39,112.31,112.37,7277.0,91.4463,91.4463,91.3812,91.43,7277.0
2016-05-11 12:35:00,112.38,112.48,112.38,112.45,7019.0,91.4381,91.5195,91.4381,91.4951,7019.0
2016-05-11 12:40:00,112.44,112.47,112.43,112.45,6900.0,91.487,91.5114,91.4788,91.4951,6900.0
2016-05-11 12:45:00,112.44,112.47,112.36,112.44,23716.0,91.487,91.5114,91.4219,91.487,23716.0
2016-05-11 12:50:00,112.42,112.5,112.41,112.44,13342.0,91.4707,91.5358,91.4625,91.487,13342.0
2016-05-11 12:55:00,112.44,112.46,112.42,112.43,7268.0,91.487,91.5032,91.4707,91.4788,7268.0
2016-05-11 13:00:00,112.42,112.43,112.33,112.33,9850.0,91.4707,91.4788,91.3975,91.3975,9850.0
2016-05-11 13:05:00,112.3,112.4,112.3,112.39,7955.0,91.373,91.4544,91.373,91.4463,7955.0
2016-05-11 13:10:00,112.38,112.42,112.36,112.36,6134.0,91.4381,91.4707,91.4219,91.4219,6134.0
2016-05-11 13:15:00,112.36,112.39,112.36,112.39,9300.0,91.4219,91.4463,91.4219,91.4463,9300.0
2016-05-11 13:20:00,112.38,112.42,112.27,112.27,7541.0,91.4381,91.4707,91.3486,91.3486,7541.0
2016-05-11 13:25:00,112.27,112.28,112.22,112.22,8355.0,91.3486,91.3568,91.3079,91.3079,8355.0
2016-05-11 13:30:00,112.21,112.23,112.08,112.08,10347.0,91.2998,91.3161,91.194,91.194,10347.0
2016-05-11 13:35:00,112.08,112.12,112.06,112.07,8334.0,91.194,91.2266,91.1778,91.1859,8334.0
2016-05-11 13:40:00,112.06,112.18,112.05,112.18,11241.0,91.1778,91.2754,91.1696,91.2754,11241.0
2016-05-11 13:45:00,112.16,112.31,112.14,112.31,11076.0,91.2591,91.3812,91.2429,91.3812,11076.0
2016-05-11 13:50:00,112.31,112.31,112.23,112.23,6416.0,91.3812,91.3812,91.3161,91.3161,6416.0
2016-05-11 13:55:00,112.24,112.27,112.17,112.17,11315.0,91.3242,91.3486,91.2673,91.2673,11315.0
2016-05-11 14:00:00,112.18,112.18,112.0,112.04,11943.0,91.2754,91.2754,91.1289,91.1615,11943.0
2016-05-11 14:05:00,112.04,112.08,112.02,112.02,13498.0,91.1615,91.194,91.1452,91.1452,13498.0
2016-05-11 14:10:00,112.0,112.08,111.97,112.07,9186.0,91.1289,91.194,91.1045,91.1859,9186.0
2016-05-11 14:15:00,112.06,112.06,111.91,111.93,7457.0,91.1778,91.1778,91.0557,91.072,7457.0
2016-05-11 14:20:00,111.91,112.07,111.9,112.07,23528.0,91.0557,91.1859,91.0476,91.1859,23528.0
2016-05-11 14:25:00,112.07,112.1,112.04,112.09,12185.0,91.1859,91.2103,91.1615,91.2022,12185.0
2016-05-11 14:30:00,112.07,112.08,111.98,112.04,14680.0,91.1859,91.194,91.1127,91.1615,14680.0
2016-05-11 14:35:00,112.03,112.15,112.02,112.13,11948.0,91.1534,91.251,91.1452,91.2347,11948.0
2016-05-11 14:40:00,112.13,112.16,112.1,112.12,8160.0,91.2347,91.2591,91.2103,91.2266,8160.0
2016-05-11 14:45:00,112.11,112.12,111.94,111.95,7553.0,91.2184,91.2266,91.0801,91.0883,7553.0
2016-05-11 14:50:00,111.93,111.99,111.93,111.96,4377.0,91.072,91.1208,91.072,91.0964,4377.0
2016-05-11 14:55:00,111.96,111.97,111.9,111.97,6092.0,91.0964,91.1045,91.0476,91.1045,6092.0
2016-05-11 15:00:00,111.97,112.07,111.97,112.04,17867.0,91.1045,91.1859,91.1045,91.1615,17867.0
2016-05-11 15:05:00,112.03,112.15,112.03,112.15,9884.0,91.1534,91.251,91.1534,91.251,9884.0
2016-05-11 15:10:00,112.16,112.2,112.12,112.13,8287.0,91.2591,91.2917,91.2266,91.2347,8287.0
2016-05-11 15:15:00,112.1,112.11,112.02,112.03,13354.0,91.2103,91.2184,91.1452,91.1534,13354.0
2016-05-11 15:20:00,112.02,112.09,112.0,112.06,9178.0,91.1452,91.2022,91.1289,91.1778,9178.0
2016-05-11 15:25:00,112.08,112.17,112.07,112.13,21086.0,91.194,91.2673,91.1859,91.2347,21086.0
2016-05-11 15:30:00,112.13,112.22,112.12,112.21,14693.0,91.2347,91.3079,91.2266,91.2998,14693.0
2016-05-11 15:35:00,112.22,112.24,112.17,112.19,18196.0,91.3079,91.3242,91.2673,91.2835,18196.0
2016-05-11 15:40:00,112.19,112.2,112.07,112.07,27976.0,91.2835,91.2917,91.1859,91.1859,27976.0
2016-05-11 15:45:00,112.08,112.11,112.01,112.03,32856.0,91.194,91.2184,91.1371,91.1534,32856.0
2016-05-11 15:50:00,112.03,112.03,111.94,111.97,24980.0,91.1534,91.1534,91.0801,91.1045,24980.0
2016-05-11 15:55:00,111.96,112.06,111.96,111.99,48783.0,91.0964,91.1778,91.0964,91.1208,48783.0
2016-05-12 09:30:00,112.19,112.46,112.01,112.25,16343.0,91.2835,91.5032,91.1371,91.3324,16343.0
2016-05-12 09:35:00,112.25,112.47,112.25,112.26,9198.0,91.3324,91.5114,91.3324,91.3405,9198.0
2016-05-12 09:40:00,112.29,112.46,112.19,112.38,8411.0,91.3649,91.5032,91.2835,91.4381,8411.0
2016-05-12 09:45:00,112.38,112.54,112.34,112.48,8010.0,91.4381,91.5683,91.4056,91.5195,8010.0
2016-05-12 09:50:00,112.43,112.43,112.26,112.38,7810.0,91.4788,91.4788,91.3405,91.4381,7810.0
2016-05-12 09:55:00,112.38,112.57,112.29,112.38,14706.0,91.4381,91.5927,91.3649,91.4381,14706.0
2016-05-12 10:00:00,112.35,112.42,112.34,112.37,8877.0,91.4137,91.4707,91.4056,91.43,8877.0
2016-05-12 10:05:00,112.37,112.38,112.25,112.29,9028.0,91.43,91.4381,91.3324,91.3649,9028.0
2016-05-12 10:10:00,112.31,112.66,112.31,112.5,11462.0,91.3812,91.666,91.3812,91.5358,11462.0
2016-05-12 10:15:00,112.52,112.68,112.44,112.44,15760.0,91.552,91.6822,91.487,91.487,15760.0
2016-05-12 10:20:00,112.41,112.41,112.28,112.33,7407.0,91.4625,91.4625,91.3568,91.3975,7407.0
2016-05-12 10:25:00,112.33,112.48,112.26,112.44,11297.0,91.3975,91.5195,91.3405,91.487,11297.0
2016-05-12 10:30:00,112.44,112.44,112.28,112.34,12013.0,91.487,91.487,91.3568,91.4056,12013.0
2016-05-12 10:35:00,112.32,112.46,112.28,112.4,10537.0,91.3893,91.5032,91.3568,91.4544,10537.0
2016-05-12 10:40:00,112.39,112.39,112.1,112.1,9210.0,91.4463,91.4463,91.2103,91.2103,9210.0
2016-05-12 10:45:00,112.1,112.2,112.04,112.06,16935.0,91.2103,91.2917,91.1615,91.1778,16935.0
2016-05-12 10:50:00,112.1,112.1,111.99,112.01,24645.0,91.2103,91.2103,91.1208,91.1371,24645.0
2016-05-12 10:55:00,112.01,112.13,111.99,112.13,20927.0,91.1371,91.2347,91.1208,91.2347,20927.0
2016-05-12 11:00:00,112.11,112.12,111.92,111.92,19006.0,91.2184,91.2266,91.0639,91.0639,19006.0
2016-05-12 11:05:00,111.92,112.02,111.92,111.97,9866.0,91.0639,91.1452,91.0639,91.1045,9866.0
2016-05-12 11:10:00,111.94,112.06,111.92,112.03,13429.0,91.0801,91.1778,91.0639,91.1534,13429.0
2016-05-12 11:15:00,112.03,112.04,111.96,112.04,11342.0,91.1534,91.1615,91.0964,91.1615,11342.0
2016-05-12 11:20:00,112.06,112.11,111.96,111.99,10778.0,91.1778,91.2184,91.0964,91.1208,10778.0
2016-05-12 11:25:00,111.98,111.99,111.81,111.9,15603.0,91.1127,91.1208,90.9744,91.0476,15603.0
2016-05-12 11:30:00,111.92,111.93,111.81,111.83,9893.0,91.0639,91.072,90.9744,90.9906,9893.0
2016-05-12 11:35:00,111.85,111.96,111.85,111.88,9999.0,91.0069,91.0964,91.0069,91.0313,9999.0
2016-05-12 11:40:00,111.88,112.04,111.88,111.94,11291.0,91.0313,91.1615,91.0313,91.0801,11291.0
2016-05-12 11:45:00,111.92,112.02,111.9,112.02,8610.0,91.0639,91.1452,91.0476,91.1452,8610.0
2016-05-12 11:50:00,112.02,112.04,111.87,111.9,8701.0,91.1452,91.1615,91.0232,91.0476,8701.0
2016-05-12 11:55:00,111.92,111.96,111.82,111.82,10303.0,91.0639,91.0964,90.9825,90.9825,10303.0
2016-05-12 12:00:00,111.82,111.85,111.71,111.79,11265.0,90.9825,91.0069,90.893,90.9581,11265.0
2016-05-12 12:05:00,111.81,111.9,111.75,111.78,11736.0,90.9744,91.0476,90.9255,90.9499,11736.0
2016-05-12 12:10:00,111.77,111.83,111.77,111.83,3473.0,90.9418,90.9906,90.9418,90.9906,3473.0
2016-05-12 12:15:00,111.83,111.91,111.83,111.91,13281.0,90.9906,91.0557,90.9906,91.0557,13281.0
2016-05-12 12:20:00,111.92,112.01,111.89,111.91,12595.0,91.0639,91.1371,91.0394,91.0557,12595.0
2016-05-12 12:25:00,111.92,111.92,111.86,111.86,8350.0,91.0639,91.0639,91.015,91.015,8350.0
2016-05-12 12:30:00,111.86,111.94,111.85,111.85,9021.0,91.015,91.0801,91.0069,91.0069,9021.0
2016-05-12 12:35:00,111.85,111.85,111.63,111.65,17499.0,91.0069,91.0069,90.8279,90.8442,17499.0
2016-05-12 12:40:00,111.66,111.74,111.64,111.67,21808.0,90.8523,90.9174,90.836,90.8604,21808.0
2016-05-12 12:45:00,111.68,111.96,111.67,111.96,15311.0,90.8686,91.0964,90.8604,91.0964,15311.0
2016-05-12 12:50:00,111.97,112.0,111.96,111.99,4993.0,91.1045,91.1289,91.0964,91.1208,4993.0
2016-05-12 12:55:00,111.99,112.15,111.99,112.15,9606.0,91.1208,91.251,91.1208,91.251,9606.0
2016-05-12 13:00:00,112.17,112.22,112.15,112.21,11413.0,91.2673,91.3079,91.251,91.2998,11413.0
2016-05-12 13:05:00,112.21,112.22,112.17,112.21,6623.0,91.2998,91.3079,91.2673,91.2998,6623.0
2016-05-12 13:10:00,112.21,112.23,112.16,112.2,13057.0,91.2998,91.3161,91.2591,91.2917,13057.0
2016-05-12 13:15:00,112.21,112.21,112.09,112.15,7916.0,91.2998,91.2998,91.2022,91.251,7916.0
2016-05-12 13:20:00,112.14,112.25,112.14,112.23,6704.0,91.2429,91.3324,91.2429,91.3161,6704.0
2016-05-12 13:25:00,112.24,112.34,112.24,112.32,5408.0,91.3242,91.4056,91.3242,91.3893,5408.0
2016-05-12 13:30:00,112.32,112.32,112.17,112.21,9783.0,91.3893,91.3893,91.2673,91.2998,9783.0
2016-05-12 13:35:00,112.21,112.21,112.12,112.2,6503.0,91.2998,91.2998,91.2266,91.2917,6503.0
2016-05-12 13:40:00,112.2,112.36,112.2,112.36,6108.0,91.2917,91.4219,91.2917,91.4219,6108.0
2016-05-12 13:45:00,112.33,112.48,112.33,112.41,8033.0,91.3975,91.5195,91.3975,91.4625,8033.0
2016-05-12 13:50:00,112.41,112.49,112.33,112.49,9054.0,91.4625,91.5276,91.3975,91.5276,9054.0
2016-05-12 13:55:00,112.46,112.56,112.44,112.54,8955.0,91.5032,91.5846,91.487,91.5683,8955.0
2016-05-12 14:00:00,112.53,112.64,112.51,112.55,9900.0,91.5602,91.6497,91.5439,91.5765,9900.0
2016-05-12 14:05:00,112.54,112.7,112.54,112.65,8079.0,91.5683,91.6985,91.5683,91.6578,8079.0
2016-05-12 14:10:00,112.66,112.79,112.66,112.78,7934.0,91.666,91.7717,91.666,91.7636,7934.0
2016-05-12 14:15:00,112.8,112.83,112.71,112.75,9799.0,91.7799,91.8043,91.7066,91.7392,9799.0
2016-05-12 14:20:00,112.76,112.81,112.74,112.78,9314.0,91.7473,91.788,91.731,91.7636,9314.0
2016-05-12 14:25:00,112.76,112.86,112.76,112.85,10874.0,91.7473,91.8287,91.7473,91.8205,10874.0
2016-05-12 14:30:00,112.84,112.84,112.69,112.69,9595.0,91.8124,91.8124,91.6904,91.6904,9595.0
2016-05-12 14:35:00,112.69,112.82,112.69,112.82,9577.0,91.6904,91.7961,91.6904,91.7961,9577.0
2016-05-12 14:40:00,112.84,112.9,112.82,112.84,10896.0,91.8124,91.8612,91.7961,91.8124,10896.0
2016-05-12 14:45:00,112.84,113.03,112.84,113.02,11969.0,91.8124,91.967,91.8124,91.9589,11969.0
2016-05-12 14:50:00,113.02,113.04,112.88,112.91,18904.0,91.9589,91.9751,91.845,91.8694,18904.0
2016-05-12 14:55:00,112.9,112.95,112.89,112.89,10423.0,91.8612,91.9019,91.8531,91.8531,10423.0
2016-05-12 15:00:00,112.88,112.92,112.85,112.9,14160.0,91.845,91.8775,91.8205,91.8612,14160.0
2016-05-12 15:05:00,112.9,112.92,112.82,112.92,9648.0,91.8612,91.8775,91.7961,91.8775,9648.0
2016-05-12 15:10:00,112.94,113.02,112.92,112.98,9449.0,91.8938,91.9589,91.8775,91.9263,9449.0
2016-05-12 15:15:00,112.98,113.0,112.91,112.91,13963.0,91.9263,91.9426,91.8694,91.8694,13963.0
2016-05-12 15:20:00,112.89,112.93,112.84,112.88,10950.0,91.8531,91.8856,91.8124,91.845,10950.0
2016-05-12 15:25:00,112.89,112.94,112.87,112.94,13693.0,91.8531,91.8938,91.8368,91.8938,13693.0
2016-05-12 15:30:00,112.93,112.93,112.75,112.76,32898.0,91.8856,91.8856,91.7392,91.7473,32898.0
2016-05-12 15:35:00,112.76,112.8,112.74,112.77,22109.0,91.7473,91.7799,91.731,91.7555,22109.0
2016-05-12 15:40:00,112.77,112.79,112.74,112.75,28458.0,91.7555,91.7717,91.731,91.7392,28458.0
2016-05-12 15:45:00,112.74,112.79,112.69,112.74,37123.0,91.731,91.7717,91.6904,91.731,37123.0
2016-05-12 15:50:00,112.76,112.76,112.57,112.65,31196.0,91.7473,91.7473,91.5927,91.6578,31196.0
2016-05-12 15:55:00,112.63,112.68,112.54,112.67,55457.0,91.6415,91.6822,91.5683,91.6741,55457.0
2016-05-13 09:30:00,112.83,112.96,111.93,112.89,24387.0,91.8043,91.9101,91.072,91.8531,24387.0
2016-05-13 09:35:00,112.79,112.92,112.47,112.69,23526.0,91.7717,91.8775,91.5114,91.6904,23526.0
2016-05-13 09:40:00,112.69,112.93,112.61,112.62,14805.0,91.6904,91.8856,91.6253,91.6334,14805.0
2016-05-13 09:45:00,112.61,112.84,112.6,112.79,18010.0,91.6253,91.8124,91.6171,91.7717,18010.0
2016-05-13 09:50:00,112.79,112.96,112.5,112.83,15512.0,91.7717,91.9101,91.5358,91.8043,15512.0
2016-05-13 09:55:00,112.77,112.92,112.76,112.78,11620.0,91.7555,91.8775,91.7473,91.7636,11620.0
2016-05-13 10:00:00,112.78,112.94,112.55,112.77,25459.0,91.7636,91.8938,91.5765,91.7555,25459.0
2016-05-13 10:05:00,112.82,112.85,112.57,112.57,10740.0,91.7961,91.8205,91.5927,91.5927,10740.0
2016-05-13 10:10:00,112.53,112.65,112.46,112.62,6638.0,91.5602,91.6578,91.5032,91.6334,6638.0
2016-05-13 10:15:00,112.68,112.79,112.59,112.79,13941.0,91.6822,91.7717,91.609,91.7717,13941.0
2016-05-13 10:20:00,112.77,112.8,112.64,112.69,9393.0,91.7555,91.7799,91.6497,91.6904,9393.0
2016-05-13 10:25:00,112.79,112.9,112.74,112.83,11600.0,91.7717,91.8612,91.731,91.8043,11600.0
2016-05-13 10:30:00,112.83,112.87,112.69,112.87,16541.0,91.8043,91.8368,91.6904,91.8368,16541.0
2016-05-13 10:35:00,112.86,112.89,112.73,112.82,16738.0,91.8287,91.8531,91.7229,91.7961,16738.0
2016-05-13 10:40:00,112.77,112.83,112.46,112.5,5862.0,91.7555,91.8043,91.5032,91.5358,5862.0
2016-05-13 10:45:00,112.49,112.59,112.49,112.5,6780.0,91.5276,91.609,91.5276,91.5358,6780.0
2016-05-13 10:50:00,112.5,112.71,112.49,112.69,9001.0,91.5358,91.7066,91.5276,91.6904,9001.0
2016-05-13 10:55:00,112.66,112.71,112.58,112.62,9891.0,91.666,91.7066,91.6009,91.6334,9891.0
2016-05-13 11:00:00,112.64,112.75,112.6,112.75,10283.0,91.6497,91.7392,91.6171,91.7392,10283.0
2016-05-13 11:05:00,112.76,112.81,112.7,112.72,7288.0,91.7473,91.788,91.6985,91.7148,7288.0
2016-05-13 11:10:00,112.72,112.78,112.7,112.7,7080.0,91.7148,91.7636,91.6985,91.6985,7080.0
2016-05-13 11:15:00,112.69,112.72,112.58,112.72,4814.0,91.6904,91.7148,91.6009,91.7148,4814.0
2016-05-13 11:20:00,112.77,112.86,112.72,112.72,9595.0,91.7555,91.8287,91.7148,91.7148,9595.0
2016-05-13 11:25:00,112.73,112.98,112.73,112.92,10664.0,91.7229,91.9263,91.7229,91.8775,10664.0
2016-05-13 11:30:00,112.91,112.98,112.88,112.88,4247.0,91.8694,91.9263,91.845,91.845,4247.0
2016-05-13 11:35:00,112.86,112.98,112.8,112.95,17164.0,91.8287,91.9263,91.7799,91.9019,17164.0
2016-05-13 11:40:00,112.95,113.01,112.9,112.94,9363.0,91.9019,91.9507,91.8612,91.8938,9363.0
2016-05-13 11:45:00,112.92,112.95,112.84,112.84,4490.0,91.8775,91.9019,91.8124,91.8124,4490.0
2016-05-13 11:50:00,112.79,112.79,112.69,112.69,8785.0,91.7717,91.7717,91.6904,91.6904,8785.0
2016-05-13 11:55:00,112.7,112.83,112.69,112.74,8480.0,91.6985,91.8043,91.6904,91.731,8480.0
2016-05-13 12:00:00,112.73,112.75,112.66,112.71,9117.0,91.7229,91.7392,91.666,91.7066,9117.0
2016-05-13 12:05:00,112.71,112.71,112.61,112.65,6718.0,91.7066,91.7066,91.6253,91.6578,6718.0
2016-05-13 12:10:00,112.67,112.75,112.65,112.71,14852.0,91.6741,91.7392,91.6578,91.7066,14852.0
2016-05-13 12:15:00,112.71,112.74,112.63,112.71,11008.0,91.7066,91.731,91.6415,91.7066,11008.0
2016-05-13 12:20:00,112.73,112.76,112.68,112.75,5236.0,91.7229,91.7473,91.6822,91.7392,5236.0
2016-05-13 12:25:00,112.74,112.85,112.74,112.75,6163.0,91.731,91.8205,91.731,91.7392,6163.0
2016-05-13 12:30:00,112.76,112.82,112.72,112.72,13194.0,91.7473,91.7961,91.7148,91.7148,13194.0
2016-05-13 12:35:00,112.72,112.83,112.72,112.79,8045.0,91.7148,91.8043,91.7148,91.7717,8045.0
2016-05-13 12:40:00,112.77,112.77,112.62,112.64,5892.0,91.7555,91.7555,91.6334,91.6497,5892.0
2016-05-13 12:45:00,112.62,112.67,112.62,112.66,3273.0,91.6334,91.6741,91.6334,91.666,3273.0
2016-05-13 12:50:00,112.66,112.69,112.65,112.69,5619.0,91.666,91.6904,91.6578,91.6904,5619.0
2016-05-13 12:55:00,112.73,112.77,112.62,112.68,8766.0,91.7229,91.7555,91.6334,91.6822,8766.0
2016-05-13 13:00:00,112.66,112.69,112.61,112.65,11196.0,91.666,91.6904,91.6253,91.6578,11196.0
2016-05-13 13:05:00,112.67,112.69,112.56,112.61,8183.0,91.6741,91.6904,91.5846,91.6253,8183.0
2016-05-13 13:10:00,112.61,112.64,112.58,112.58,3140.0,91.6253,91.6497,91.6009,91.6009,3140.0
2016-05-13 13:15:00,112.6,112.63,112.56,112.58,12083.0,91.6171,91.6415,91.5846,91.6009,12083.0
2016-05-13 13:20:00,112.56,112.6,112.47,112.53,15611.0,91.5846,91.6171,91.5114,91.5602,15611.0
2016-05-13 13:25:00,112.53,112.65,112.48,112.6,42578.0,91.5602,91.6578,91.5195,91.6171,42578.0
2016-05-13 13:30:00,112.6,112.64,112.57,112.64,11049.0,91.6171,91.6497,91.5927,91.6497,11049.0
2016-05-13 13:35:00,112.63,112.66,112.58,112.58,15018.0,91.6415,91.666,91.6009,91.6009,15018.0
2016-05-13 13:40:00,112.57,112.7,112.55,112.7,9673.0,91.5927,91.6985,91.5765,91.6985,9673.0
2016-05-13 13:45:00,112.69,112.69,112.55,112.55,14082.0,91.6904,91.6904,91.5765,91.5765,14082.0
2016-05-13 13:50:00,112.55,112.57,112.48,112.51,32019.0,91.5765,91.5927,91.5195,91.5439,32019.0
2016-05-13 13:55:00,112.52,112.63,112.5,112.59,22782.0,91.552,91.6415,91.5358,91.609,22782.0
2016-05-13 14:00:00,112.57,112.6,112.54,112.57,13873.0,91.5927,91.6171,91.5683,91.5927,13873.0
2016-05-13 14:05:00,112.57,112.6,112.54,112.58,19512.0,91.5927,91.6171,91.5683,91.6009,19512.0
2016-05-13 14:10:00,112.56,112.62,112.54,112.62,11445.0,91.5846,91.6334,91.5683,91.6334,11445.0
2016-05-13 14:15:00,112.62,112.69,112.56,112.56,14307.0,91.6334,91.6904,91.5846,91.5846,14307.0
2016-05-13 14:20:00,112.56,112.56,112.4,112.46,30312.0,91.5846,91.5846,91.4544,91.5032,30312.0
2016-05-13 14:25:00,112.46,112.5,112.36,112.45,51283.0,91.5032,91.5358,91.4219,91.4951,51283.0
2016-05-13 14:30:00,112.45,112.5,112.41,112.48,28104.0,91.4951,91.5358,91.4625,91.5195,28104.0
2016-05-13 14:35:00,112.47,112.49,112.42,112.47,26341.0,91.5114,91.5276,91.4707,91.5114,26341.0
2016-05-13 14:40:00,112.45,112.48,112.39,112.39,31456.0,91.4951,91.5195,91.4463,91.4463,31456.0
2016-05-13 14:45:00,112.39,112.59,112.39,112.57,32389.0,91.4463,91.609,91.4463,91.5927,32389.0
2016-05-13 14:50:00,112.57,112.59,112.45,112.53,19576.0,91.5927,91.609,91.4951,91.5602,19576.0
2016-05-13 14:55:00,112.52,112.67,112.48,112.63,15402.0,91.552,91.6741,91.5195,91.6415,15402.0
2016-05-13 15:00:00,112.63,112.63,112.48,112.6,14804.0,91.6415,91.6415,91.5195,91.6171,14804.0
2016-05-13 15:05:00,112.61,112.62,112.51,112.58,18352.0,91.6253,91.6334,91.5439,91.6009,18352.0
2016-05-13 15:10:00,112.56,112.61,112.53,112.59,10755.0,91.5846,91.6253,91.5602,91.609,10755.0
2016-05-13 15:15:00,112.62,112.67,112.62,112.66,15764.0,91.6334,91.6741,91.6334,91.666,15764.0
2016-05-13 15:20:00,112.66,112.69,112.59,112.62,17070.0,91.666,91.6904,91.609,91.6334,17070.0
2016-05-13 15:25:00,112.6,112.64,112.54,112.64,17787.0,91.6171,91.6497,91.5683,91.6497,17787.0
2016-05-13 15:30:00,112.63,112.64,112.49,112.54,29212.0,91.6415,91.6497,91.5276,91.5683,29212.0
2016-05-13 15:35:00,112.55,112.63,112.52,112.62,23254.0,91.5765,91.6415,91.552,91.6334,23254.0
2016-05-13 15:40:00,112.63,112.69,112.56,112.59,39963.0,91.6415,91.6904,91.5846,91.609,39963.0
2016-05-13 15:45:00,112.56,112.73,112.56,112.73,41919.0,91.5846,91.7229,91.5846,91.7229,41919.0
2016-05-13 15:50:00,112.71,112.74,112.62,112.65,38655.0,91.7066,91.731,91.6334,91.6578,38655.0
2016-05-13 15:55:00,112.64,112.74,112.61,112.65,66333.0,91.6497,91.731,91.6253,91.6578,66333.0
2016-05-16 09:30:00,112.33,112.86,112.14,112.14,25685.0,91.3975,91.8287,91.2429,91.2429,25685.0
2016-05-16 09:35:00,112.35,112.43,112.24,112.33,10915.0,91.4137,91.4788,91.3242,91.3975,10915.0
2016-05-16 09:40:00,112.38,112.67,112.18,112.56,31874.0,91.4381,91.6741,91.2754,91.5846,31874.0
2016-05-16 09:45:00,112.56,112.56,112.23,112.23,10980.0,91.5846,91.5846,91.3161,91.3161,10980.0
2016-05-16 09:50:00,112.2,112.36,112.17,112.17,12181.0,91.2917,91.4219,91.2673,91.2673,12181.0
2016-05-16 09:55:00,112.17,112.2,111.97,111.98,17492.0,91.2673,91.2917,91.1045,91.1127,17492.0
2016-05-16 10:00:00,111.98,112.18,111.96,111.96,14322.0,91.1127,91.2754,91.0964,91.0964,14322.0
2016-05-16 10:05:00,111.94,112.12,111.94,112.12,10307.0,91.0801,91.2266,91.0801,91.2266,10307.0
2016-05-16 10:10:00,112.13,112.33,112.13,112.28,10019.0,91.2347,91.3975,91.2347,91.3568,10019.0
2016-05-16 10:15:00,112.29,112.32,112.23,112.23,7848.0,91.3649,91.3893,91.3161,91.3161,7848.0
2016-05-16 10:20:00,112.19,112.19,112.02,112.12,10147.0,91.2835,91.2835,91.1452,91.2266,10147.0
2016-05-16 10:25:00,112.09,112.13,112.04,112.08,8087.0,91.2022,91.2347,91.1615,91.194,8087.0
2016-05-16 10:30:00,112.09,112.24,112.09,112.2,4282.0,91.2022,91.3242,91.2022,91.2917,4282.0
2016-05-16 10:35:00,112.24,112.34,112.22,112.23,9031.0,91.3242,91.4056,91.3079,91.3161,9031.0
2016-05-16 10:40:00,112.21,112.24,112.09,112.09,12063.0,91.2998,91.3242,91.2022,91.2022,12063.0
2016-05-16 10:45:00,112.11,112.27,112.1,112.24,9613.0,91.2184,91.3486,91.2103,91.3242,9613.0
2016-05-16 10:50:00,112.25,112.29,112.16,112.25,12063.0,91.3324,91.3649,91.2591,91.3324,12063.0
2016-05-16 10:55:00,112.24,112.26,112.15,112.2,15277.0,91.3242,91.3405,91.251,91.2917,15277.0
2016-05-16 11:00:00,112.2,112.3,112.18,112.18,12964.0,91.2917,91.373,91.2754,91.2754,12964.0
2016-05-16 11:05:00,112.16,112.31,112.14,112.31,9861.0,91.2591,91.3812,91.2429,91.3812,9861.0
2016-05-16 11:10:00,112.33,112.36,112.23,112.27,6141.0,91.3975,91.4219,91.3161,91.3486,6141.0
2016-05-16 11:15:00,112.26,112.35,112.21,112.3,8615.0,91.3405,91.4137,91.2998,91.373,8615.0
2016-05-16 11:20:00,112.3,112.38,112.3,112.35,5864.0,91.373,91.4381,91.373,91.4137,5864.0
2016-05-16 11:25:00,112.35,112.4,112.32,112.35,4950.0,91.4137,91.4544,91.3893,91.4137,4950.0
2016-05-16 11:30:00,112.35,112.47,112.35,112.42,5683.0,91.4137,91.5114,91.4137,91.4707,5683.0
2016-05-16 11:35:00,112.41,112.47,112.4,112.43,5435.0,91.4625,91.5114,91.4544,91.4788,5435.0
2016-05-16 11:40:00,112.42,112.45,112.4,112.41,5954.0,91.4707,91.4951,91.4544,91.4625,5954.0
2016-05-16 11:45:00,112.42,112.44,112.32,112.36,9843.0,91.4707,91.487,91.3893,91.4219,9843.0
2016-05-16 11:50:00,112.36,112.41,112.32,112.41,6274.0,91.4219,91.4625,91.3893,91.4625,6274.0
2016-05-16 11:55:00,112.41,112.41,112.29,112.29,5597.0,91.4625,91.4625,91.3649,91.3649,5597.0
2016-05-16 12:00:00,112.27,112.36,112.27,112.32,14817.0,91.3486,91.4219,91.3486,91.3893,14817.0
2016-05-16 12:05:00,112.33,112.33,112.24,112.25,5281.0,91.3975,91.3975,91.3242,91.3324,5281.0
2016-05-16 12:10:00,112.29,112.33,112.27,112.3,2510.0,91.3649,91.3975,91.3486,91.373,2510.0
2016-05-16 12:15:00,112.32,112.38,112.31,112.33,10364.0,91.3893,91.4381,91.3812,91.3975,10364.0
2016-05-16 12:20:00,112.34,112.34,112.29,112.3,2992.0,91.4056,91.4056,91.3649,91.373,2992.0
2016-05-16 12:25:00,112.3,112.31,112.21,112.22,7547.0,91.373,91.3812,91.2998,91.3079,7547.0
2016-05-16 12:30:00,112.22,112.26,112.17,112.2,8006.0,91.3079,91.3405,91.2673,91.2917,8006.0
2016-05-16 12:35:00,112.23,112.27,112.23,112.27,3178.0,91.3161,91.3486,91.3161,91.3486,3178.0
2016-05-16 12:40:00,112.26,112.36,112.26,112.28,5000.0,91.3405,91.4219,91.3405,91.3568,5000.0
2016-05-16 12:45:00,112.29,112.31,112.27,112.28,4349.0,91.3649,91.3812,91.3486,91.3568,4349.0
2016-05-16 12:50:00,112.31,112.37,112.31,112.37,1700.0,91.3812,91.43,91.3812,91.43,1700.0
2016-05-16 12:55:00,112.38,112.47,112.37,112.37,11417.0,91.4381,91.5114,91.43,91.43,11417.0
2016-05-16 13:00:00,112.39,112.45,112.37,112.41,4777.0,91.4463,91.4951,91.43,91.4625,4777.0
2016-05-16 13:05:00,112.44,112.44,112.34,112.34,6677.0,91.487,91.487,91.4056,91.4056,6677.0
2016-05-16 13:10:00,112.32,112.37,112.31,112.33,6838.0,91.3893,91.43,91.3812,91.3975,6838.0
2016-05-16 13:15:00,112.35,112.37,112.3,112.36,4245.0,91.4137,91.43,91.373,91.4219,4245.0
2016-05-16 13:20:00,112.39,112.45,112.38,112.4,4250.0,91.4463,91.4951,91.4381,91.4544,4250.0
2016-05-16 13:25:00,112.43,112.47,112.39,112.47,4001.0,91.4788,91.5114,91.4463,91.5114,4001.0
2016-05-16 13:30:00,112.49,112.5,112.41,112.41,5691.0,91.5276,91.5358,91.4625,91.4625,5691.0
2016-05-16 13:35:00,112.38,112.4,112.34,112.38,9619.0,91.4381,91.4544,91.4056,91.4381,9619.0
2016-05-16 13:40:00,112.36,112.38,112.31,112.31,5166.0,91.4219,91.4381,91.3812,91.3812,5166.0
2016-05-16 13:45:00,112.32,112.44,112.3,112.44,6718.0,91.3893,91.487,91.373,91.487,6718.0
2016-05-16 13:50:00,112.43,112.43,112.34,112.34,6841.0,91.4788,91.4788,91.4056,91.4056,6841.0
2016-05-16 13:55:00,112.36,112.44,112.34,112.4,9264.0,91.4219,91.487,91.4056,91.4544,9264.0
2016-05-16 14:00:00,112.39,112.51,112.35,112.5,12489.0,91.4463,91.5439,91.4137,91.5358,12489.0
2016-05-16 14:05:00,112.51,112.57,112.5,112.51,27364.0,91.5439,91.5927,91.5358,91.5439,27364.0
2016-05-16 14:10:00,112.51,112.59,112.47,112.54,18046.0,91.5439,91.609,91.5114,91.5683,18046.0
2016-05-16 14:15:00,112.57,112.6,112.56,112.56,9497.0,91.5927,91.6171,91.5846,91.5846,9497.0
2016-05-16 14:20:00,112.57,112.69,112.56,112.67,6801.0,91.5927,91.6904,91.5846,91.6741,6801.0
2016-05-16 14:25:00,112.67,112.67,112.56,112.63,9607.0,91.6741,91.6741,91.5846,91.6415,9607.0
2016-05-16 14:30:00,112.62,112.65,112.59,112.63,6233.0,91.6334,91.6578,91.609,91.6415,6233.0
2016-05-16 14:35:00,112.67,112.67,112.56,112.6,8644.0,91.6741,91.6741,91.5846,91.6171,8644.0
2016-05-16 14:40:00,112.59,112.66,112.58,112.65,12221.0,91.609,91.666,91.6009,91.6578,12221.0
2016-05-16 14:45:00,112.64,112.68,112.6,112.6,9641.0,91.6497,91.6822,91.6171,91.6171,9641.0
2016-05-16 14:50:00,112.59,112.62,112.51,112.52,9456.0,91.609,91.6334,91.5439,91.552,9456.0
2016-05-16 14:55:00,112.54,112.6,112.53,112.53,8039.0,91.5683,91.6171,91.5602,91.5602,8039.0
2016-05-16 15:00:00,112.55,112.64,112.54,112.61,10997.0,91.5765,91.6497,91.5683,91.6253,10997.0
2016-05-16 15:05:00,112.61,112.64,112.58,112.64,9143.0,91.6253,91.6497,91.6009,91.6497,9143.0
2016-05-16 15:10:00,112.61,112.64,112.53,112.58,6853.0,91.6253,91.6497,91.5602,91.6009,6853.0
2016-05-16 15:15:00,112.59,112.6,112.51,112.51,9348.0,91.609,91.6171,91.5439,91.5439,9348.0
2016-05-16 15:20:00,112.55,112.57,112.51,112.52,6732.0,91.5765,91.5927,91.5439,91.552,6732.0
2016-05-16 15:25:00,112.51,112.53,112.43,112.43,7119.0,91.5439,91.5602,91.4788,91.4788,7119.0
2016-05-16 15:30:00,112.44,112.48,112.36,112.4,22505.0,91.487,91.5195,91.4219,91.4544,22505.0
2016-05-16 15:35:00,112.41,112.49,112.38,112.46,15206.0,91.4625,91.5276,91.4381,91.5032,15206.0
2016-05-16 15:40:00,112.46,112.46,112.32,112.33,17222.0,91.5032,91.5032,91.3893,91.3975,17222.0
2016-05-16 15:45:00,112.34,112.39,112.32,112.39,30307.0,91.4056,91.4463,91.3893,91.4463,30307.0
2016-05-16 15:50:00,112.38,112.39,112.28,112.33,23877.0,91.4381,91.4463,91.3568,91.3975,23877.0
2016-05-16 15:55:00,112.33,112.35,112.17,112.24,82502.0,91.3975,91.4137,91.2673,91.3242,82502.0
2016-05-17 09:30:00,112.08,112.26,111.56,111.81,23429.0,91.194,91.3405,90.7709,90.9744,23429.0
2016-05-17 09:35:00,111.82,111.9,111.47,111.67,24072.0,90.9825,91.0476,90.6977,90.8604,24072.0
2016-05-17 09:40:00,111.56,111.72,111.47,111.58,15435.0,90.7709,90.9011,90.6977,90.7872,15435.0
2016-05-17 09:45:00,111.57,111.73,111.57,111.73,12254.0,90.7791,90.9093,90.7791,90.9093,12254.0
2016-05-17 09:50:00,111.74,111.77,111.47,111.59,18587.0,90.9174,90.9418,90.6977,90.7953,18587.0
2016-05-17 09:55:00,111.59,111.83,111.56,111.75,9483.0,90.7953,90.9906,90.7709,90.9255,9483.0
2016-05-17 10:00:00,111.76,111.79,111.57,111.61,12862.0,90.9337,90.9581,90.7791,90.8116,12862.0
2016-05-17 10:05:00,111.59,111.63,111.41,111.42,11504.0,90.7953,90.8279,90.6489,90.657,11504.0
2016-05-17 10:10:00,111.45,111.5,111.36,111.46,6396.0,90.6814,90.7221,90.6082,90.6896,6396.0
2016-05-17 10:15:00,111.45,111.65,111.45,111.65,7048.0,90.6814,90.8442,90.6814,90.8442,7048.0
2016-05-17 10:20:00,111.66,111.78,111.53,111.59,8795.0,90.8523,90.9499,90.7465,90.7953,8795.0
2016-05-17 10:25:00,111.55,111.63,111.51,111.57,7287.0,90.7628,90.8279,90.7303,90.7791,7287.0
2016-05-17 10:30:00,111.52,111.56,111.42,111.49,11939.0,90.7384,90.7709,90.657,90.714,11939.0
2016-05-17 10:35:00,111.48,111.57,111.41,111.54,9576.0,90.7058,90.7791,90.6489,90.7547,9576.0
2016-05-17 10:40:00,111.55,111.63,111.5,111.6,4640.0,90.7628,90.8279,90.7221,90.8035,4640.0
2016-05-17 10:45:00,111.6,111.62,111.56,111.57,6500.0,90.8035,90.8198,90.7709,90.7791,6500.0
2016-05-17 10:50:00,111.57,111.6,111.47,111.57,22396.0,90.7791,90.8035,90.6977,90.7791,22396.0
2016-05-17 10:55:00,111.54,111.65,111.52,111.58,39525.0,90.7547,90.8442,90.7384,90.7872,39525.0
2016-05-17 11:00:00,111.59,111.59,111.38,111.4,17023.0,90.7953,90.7953,90.6245,90.6408,17023.0
2016-05-17 11:05:00,111.37,111.37,111.27,111.33,15153.0,90.6163,90.6163,90.535,90.5838,15153.0
2016-05-17 11:10:00,111.36,111.37,111.31,111.37,8095.0,90.6082,90.6163,90.5675,90.6163,8095.0
2016-05-17 11:15:00,111.39,111.47,111.38,111.38,10778.0,90.6326,90.6977,90.6245,90.6245,10778.0
2016-05-17 11:20:00,111.33,111.37,111.29,111.32,6350.0,90.5838,90.6163,90.5513,90.5757,6350.0
2016-05-17 11:25:00,111.34,111.37,111.22,111.26,11759.0,90.5919,90.6163,90.4943,90.5268,11759.0
2016-05-17 11:30:00,111.26,111.37,111.25,111.3,11454.0,90.5268,90.6163,90.5187,90.5594,11454.0
2016-05-17 11:35:00,111.3,111.33,111.21,111.26,9716.0,90.5594,90.5838,90.4862,90.5268,9716.0
2016-05-17 11:40:00,111.26,111.26,111.21,111.24,9626.0,90.5268,90.5268,90.4862,90.5106,9626.0
2016-05-17 11:45:00,111.22,111.25,111.12,111.24,16384.0,90.4943,90.5187,90.4129,90.5106,16384.0
2016-05-17 11:50:00,111.27,111.3,111.24,111.26,5436.0,90.535,90.5594,90.5106,90.5268,5436.0
2016-05-17 11:55:00,111.27,111.34,111.26,111.31,11127.0,90.535,90.5919,90.5268,90.5675,11127.0
2016-05-17 12:00:00,111.3,111.32,111.23,111.23,11895.0,90.5594,90.5757,90.5024,90.5024,11895.0
2016-05-17 12:05:00,111.26,111.3,111.25,111.27,6248.0,90.5268,90.5594,90.5187,90.535,6248.0
2016-05-17 12:10:00,111.28,111.3,111.18,111.2,10369.0,90.5431,90.5594,90.4618,90.478,10369.0
2016-05-17 12:15:00,111.2,111.22,111.03,111.03,12414.0,90.478,90.4943,90.3397,90.3397,12414.0
2016-05-17 12:20:00,111.03,111.05,110.85,110.88,15424.0,90.3397,90.356,90.1932,90.2177,15424.0
2016-05-17 12:25:00,110.88,110.9,110.85,110.89,6130.0,90.2177,90.2339,90.1932,90.2258,6130.0
2016-05-17 12:30:00,110.86,110.91,110.75,110.79,19258.0,90.2014,90.2421,90.1119,90.1444,19258.0
2016-05-17 12:35:00,110.79,110.83,110.73,110.73,11674.0,90.1444,90.177,90.0956,90.0956,11674.0
2016-05-17 12:40:00,110.73,110.82,110.72,110.82,6100.0,90.0956,90.1688,90.0875,90.1688,6100.0
2016-05-17 12:45:00,110.79,110.87,110.76,110.86,7793.0,90.1444,90.2095,90.12,90.2014,7793.0
2016-05-17 12:50:00,110.86,110.86,110.75,110.79,8108.0,90.2014,90.2014,90.1119,90.1444,8108.0
2016-05-17 12:55:00,110.76,110.78,110.68,110.78,8182.0,90.12,90.1363,90.0549,90.1363,8182.0
2016-05-17 13:00:00,110.77,110.82,110.75,110.8,7858.0,90.1282,90.1688,90.1119,90.1526,7858.0
2016-05-17 13:05:00,110.79,110.84,110.76,110.76,6420.0,90.1444,90.1851,90.12,90.12,6420.0
2016-05-17 13:10:00,110.76,110.84,110.72,110.79,5380.0,90.12,90.1851,90.0875,90.1444,5380.0
2016-05-17 13:15:00,110.8,110.85,110.74,110.85,5419.0,90.1526,90.1932,90.1037,90.1932,5419.0
2016-05-17 13:20:00,110.87,110.99,110.87,110.92,9680.0,90.2095,90.3072,90.2095,90.2502,9680.0
2016-05-17 13:25:00,110.95,111.02,110.92,111.01,2978.0,90.2746,90.3316,90.2502,90.3234,2978.0
2016-05-17 13:30:00,110.99,111.05,110.99,111.01,10361.0,90.3072,90.356,90.3072,90.3234,10361.0
2016-05-17 13:35:00,111.04,111.12,111.03,111.08,5475.0,90.3478,90.4129,90.3397,90.3804,5475.0
2016-05-17 13:40:00,111.1,111.18,111.1,111.14,8144.0,90.3967,90.4618,90.3967,90.4292,8144.0
2016-05-17 13:45:00,111.13,111.15,110.94,110.94,13905.0,90.4211,90.4373,90.2665,90.2665,13905.0
2016-05-17 13:50:00,110.98,111.0,110.96,110.98,3520.0,90.299,90.3153,90.2827,90.299,3520.0
2016-05-17 13:55:00,110.98,110.98,110.7,110.72,16541.0,90.299,90.299,90.0712,90.0875,16541.0
2016-05-17 14:00:00,110.66,110.84,110.66,110.8,22796.0,90.0387,90.1851,90.0387,90.1526,22796.0
2016-05-17 14:05:00,110.8,110.8,110.54,110.55,12594.0,90.1526,90.1526,89.941,89.9492,12594.0
2016-05-17 14:10:00,110.56,110.63,110.54,110.63,9711.0,89.9573,90.0142,89.941,90.0142,9711.0
2016-05-17 14:15:00,110.59,110.63,110.49,110.49,11386.0,89.9817,90.0142,89.9003,89.9003,11386.0
2016-05-17 14:20:00,110.46,110.49,110.22,110.26,12085.0,89.8759,89.9003,89.6806,89.7132,12085.0
2016-05-17 14:25:00,110.27,110.28,110.11,110.28,14564.0,89.7213,89.7295,89.5911,89.7295,14564.0
2016-05-17 14:30:00,110.27,110.34,110.24,110.26,9424.0,89.7213,89.7783,89.6969,89.7132,9424.0
2016-05-17 14:35:00,110.25,110.33,110.24,110.3,8875.0,89.7051,89.7701,89.6969,89.7457,8875.0
2016-05-17 14:40:00,110.32,110.36,110.27,110.35,10863.0,89.762,89.7946,89.7213,89.7864,10863.0
2016-05-17 14:45:00,110.34,110.41,110.32,110.34,14361.0,89.7783,89.8352,89.762,89.7783,14361.0
2016-05-17 14:50:00,110.34,110.42,110.28,110.28,10359.0,89.7783,89.8434,89.7295,89.7295,10359.0
2016-05-17 14:55:00,110.25,110.43,110.23,110.41,10774.0,89.7051,89.8515,89.6888,89.8352,10774.0
2016-05-17 15:00:00,110.42,110.42,110.28,110.37,18935.0,89.8434,89.8434,89.7295,89.8027,18935.0
2016-05-17 15:05:00,110.39,110.64,110.35,110.52,30745.0,89.819,90.0224,89.7864,89.9247,30745.0
2016-05-17 15:10:00,110.53,110.53,110.4,110.42,11582.0,89.9329,89.9329,89.8271,89.8434,11582.0
2016-05-17 15:15:00,110.4,110.4,110.29,110.29,11726.0,89.8271,89.8271,89.7376,89.7376,11726.0
2016-05-17 15:20:00,110.3,110.33,110.26,110.3,10671.0,89.7457,89.7701,89.7132,89.7457,10671.0
2016-05-17 15:25:00,110.28,110.28,110.1,110.17,15521.0,89.7295,89.7295,89.583,89.64,15521.0
2016-05-17 15:30:00,110.14,110.29,110.13,110.25,19372.0,89.6156,89.7376,89.6074,89.7051,19372.0
2016-05-17 15:35:00,110.26,110.4,110.23,110.4,20318.0,89.7132,89.8271,89.6888,89.8271,20318.0
2016-05-17 15:40:00,110.4,110.43,110.3,110.41,35840.0,89.8271,89.8515,89.7457,89.8352,35840.0
2016-05-17 15:45:00,110.41,110.45,110.33,110.36,53085.0,89.8352,89.8678,89.7701,89.7946,53085.0
2016-05-17 15:50:00,110.37,110.47,110.33,110.47,26149.0,89.8027,89.8841,89.7701,89.8841,26149.0
2016-05-17 15:55:00,110.48,110.49,110.34,110.43,82546.0,89.8922,89.9003,89.7783,89.8515,82546.0
2016-05-18 09:30:00,110.27,110.62,110.08,110.1,15660.0,89.7213,90.0061,89.5667,89.583,15660.0
2016-05-18 09:35:00,110.14,110.32,109.98,110.17,24502.0,89.6156,89.762,89.4854,89.64,24502.0
2016-05-18 09:40:00,110.18,110.5,110.16,110.43,15303.0,89.6481,89.9085,89.6318,89.8515,15303.0
2016-05-18 09:45:00,110.46,110.49,110.29,110.29,7922.0,89.8759,89.9003,89.7376,89.7376,7922.0
2016-05-18 09:50:00,110.29,110.57,110.24,110.5,6323.0,89.7376,89.9654,89.6969,89.9085,6323.0
2016-05-18 09:55:00,110.51,110.61,110.44,110.54,12862.0,89.9166,89.998,89.8596,89.941,12862.0
2016-05-18 10:00:00,110.54,110.6,110.46,110.57,12528.0,89.941,89.9898,89.8759,89.9654,12528.0
2016-05-18 10:05:00,110.58,110.67,110.51,110.51,10402.0,89.9736,90.0468,89.9166,89.9166,10402.0
2016-05-18 10:10:00,110.49,110.82,110.49,110.78,16403.0,89.9003,90.1688,89.9003,90.1363,16403.0
2016-05-18 10:15:00,110.73,110.76,110.56,110.57,9656.0,90.0956,90.12,89.9573,89.9654,9656.0
2016-05-18 10:20:00,110.6,110.65,110.55,110.63,24449.0,89.9898,90.0305,89.9492,90.0142,24449.0
2016-05-18 10:25:00,110.63,110.77,110.59,110.62,17530.0,90.0142,90.1282,89.9817,90.0061,17530.0
2016-05-18 10:30:00,110.61,110.66,110.55,110.66,17956.0,89.998,90.0387,89.9492,90.0387,17956.0
2016-05-18 10:35:00,110.66,110.67,110.45,110.45,10252.0,90.0387,90.0468,89.8678,89.8678,10252.0
2016-05-18 10:40:00,110.44,110.44,110.34,110.41,11167.0,89.8596,89.8596,89.7783,89.8352,11167.0
2016-05-18 10:45:00,110.4,110.58,110.37,110.58,8320.0,89.8271,89.9736,89.8027,89.9736,8320.0
2016-05-18 10:50:00,110.6,110.66,110.36,110.4,8924.0,89.9898,90.0387,89.7946,89.8271,8924.0
2016-05-18 10:55:00,110.41,110.56,110.4,110.49,11562.0,89.8352,89.9573,89.8271,89.9003,11562.0
2016-05-18 11:00:00,110.46,110.68,110.46,110.66,6014.0,89.8759,90.0549,89.8759,90.0387,6014.0
2016-05-18 11:05:00,110.66,110.74,110.65,110.66,4375.0,90.0387,90.1037,90.0305,90.0387,4375.0
2016-05-18 11:10:00,110.66,110.77,110.56,110.76,8013.0,90.0387,90.1282,89.9573,90.12,8013.0
2016-05-18 11:15:00,110.79,110.84,110.6,110.67,8153.0,90.1444,90.1851,89.9898,90.0468,8153.0
2016-05-18 11:20:00,110.7,110.9,110.7,110.83,11309.0,90.0712,90.2339,90.0712,90.177,11309.0
2016-05-18 11:25:00,110.84,110.96,110.84,110.96,6707.0,90.1851,90.2827,90.1851,90.2827,6707.0
2016-05-18 11:30:00,110.99,110.99,110.89,110.95,6520.0,90.3072,90.3072,90.2258,90.2746,6520.0
2016-05-18 11:35:00,110.95,111.15,110.95,111.09,13300.0,90.2746,90.4373,90.2746,90.3885,13300.0
2016-05-18 11:40:00,111.13,111.17,110.98,111.01,12426.0,90.4211,90.4536,90.299,90.3234,12426.0
2016-05-18 11:45:00,110.99,111.05,110.95,110.98,10745.0,90.3072,90.356,90.2746,90.299,10745.0
2016-05-18 11:50:00,110.98,111.07,110.85,110.85,7237.0,90.299,90.3722,90.1932,90.1932,7237.0
2016-05-18 11:55:00,110.85,110.92,110.81,110.82,6436.0,90.1932,90.2502,90.1607,90.1688,6436.0
2016-05-18 12:00:00,110.79,110.91,110.79,110.9,5746.0,90.1444,90.2421,90.1444,90.2339,5746.0
2016-05-18 12:05:00,110.89,110.9,110.81,110.86,6800.0,90.2258,90.2339,90.1607,90.2014,6800.0
2016-05-18 12:10:00,110.87,110.97,110.87,110.91,7903.0,90.2095,90.2909,90.2095,90.2421,7903.0
2016-05-18 12:15:00,110.89,111.05,110.89,111.03,3128.0,90.2258,90.356,90.2258,90.3397,3128.0
2016-05-18 12:20:00,111.08,111.21,111.06,111.21,5933.0,90.3804,90.4862,90.3641,90.4862,5933.0
2016-05-18 12:25:00,111.21,111.21,111.12,111.12,6612.0,90.4862,90.4862,90.4129,90.4129,6612.0
2016-05-18 12:30:00,111.11,111.24,111.11,111.22,3967.0,90.4048,90.5106,90.4048,90.4943,3967.0
2016-05-18 12:35:00,111.24,111.27,111.19,111.27,4850.0,90.5106,90.535,90.4699,90.535,4850.0
2016-05-18 12:40:00,111.28,111.45,111.28,111.41,6481.0,90.5431,90.6814,90.5431,90.6489,6481.0
2016-05-18 12:45:00,111.4,111.42,111.26,111.28,3358.0,90.6408,90.657,90.5268,90.5431,3358.0
2016-05-18 12:50:00,111.28,111.37,111.21,111.36,6767.0,90.5431,90.6163,90.4862,90.6082,6767.0
2016-05-18 12:55:00,111.33,111.52,111.3,111.5,6529.0,90.5838,90.7384,90.5594,90.7221,6529.0
2016-05-18 13:00:00,111.53,111.61,111.47,111.53,8875.0,90.7465,90.8116,90.6977,90.7465,8875.0
2016-05-18 13:05:00,111.56,111.59,111.47,111.53,11267.0,90.7709,90.7953,90.6977,90.7465,11267.0
2016-05-18 13:10:00,111.56,111.61,111.55,111.57,7649.0,90.7709,90.8116,90.7628,90.7791,7649.0
2016-05-18 13:15:00,111.57,111.61,111.49,111.51,8110.0,90.7791,90.8116,90.714,90.7303,8110.0
2016-05-18 13:20:00,111.53,111.75,111.48,111.75,18601.0,90.7465,90.9255,90.7058,90.9255,18601.0
2016-05-18 13:25:00,111.75,111.81,111.74,111.79,13203.0,90.9255,90.9744,90.9174,90.9581,13203.0
2016-05-18 13:30:00,111.8,111.83,111.77,111.77,10194.0,90.9662,90.9906,90.9418,90.9418,10194.0
2016-05-18 13:35:00,111.77,111.82,111.77,111.81,7226.0,90.9418,90.9825,90.9418,90.9744,7226.0
2016-05-18 13:40:00,111.81,111.89,111.81,111.86,11415.0,90.9744,91.0394,90.9744,91.015,11415.0
2016-05-18 13:45:00,111.86,111.87,111.81,111.81,5600.0,91.015,91.0232,90.9744,90.9744,5600.0
2016-05-18 13:50:00,111.8,111.8,111.65,111.66,11750.0,90.9662,90.9662,90.8442,90.8523,11750.0
2016-05-18 13:55:00,111.67,111.73,111.62,111.64,5894.0,90.8604,90.9093,90.8198,90.836,5894.0
2016-05-18 14:00:00,111.63,111.64,111.25,111.28,28770.0,90.8279,90.836,90.5187,90.5431,28770.0
2016-05-18 14:05:00,111.22,111.32,110.91,111.32,21667.0,90.4943,90.5757,90.2421,90.5757,21667.0
2016-05-18 14:10:00,111.29,111.33,111.05,111.05,6299.0,90.5513,90.5838,90.356,90.356,6299.0
2016-05-18 14:15:00,111.04,111.13,110.87,111.13,7933.0,90.3478,90.4211,90.2095,90.4211,7933.0
2016-05-18 14:20:00,111.11,111.15,111.02,111.14,5267.0,90.4048,90.4373,90.3316,90.4292,5267.0
2016-05-18 14:25:00,111.12,111.12,110.79,110.79,8712.0,90.4129,90.4129,90.1444,90.1444,8712.0
2016-05-18 14:30:00,110.79,110.82,110.59,110.82,8324.0,90.1444,90.1688,89.9817,90.1688,8324.0
2016-05-18 14:35:00,110.81,110.98,110.79,110.81,7468.0,90.1607,90.299,90.1444,90.1607,7468.0
2016-05-18 14:40:00,110.82,111.05,110.79,111.0,11716.0,90.1688,90.356,90.1444,90.3153,11716.0
2016-05-18 14:45:00,110.97,111.05,110.89,111.05,11221.0,90.2909,90.356,90.2258,90.356,11221.0
2016-05-18 14:50:00,111.06,111.2,111.05,111.09,12674.0,90.3641,90.478,90.356,90.3885,12674.0
2016-05-18 14:55:00,111.08,111.21,111.05,111.21,12640.0,90.3804,90.4862,90.356,90.4862,12640.0
2016-05-18 15:00:00,111.23,111.45,111.22,111.36,16598.0,90.5024,90.6814,90.4943,90.6082,16598.0
2016-05-18 15:05:00,111.37,111.37,111.29,111.34,10223.0,90.6163,90.6163,90.5513,90.5919,10223.0
2016-05-18 15:10:00,111.35,111.37,111.12,111.17,14353.0,90.6001,90.6163,90.4129,90.4536,14353.0
2016-05-18 15:15:00,111.17,111.2,111.06,111.2,12019.0,90.4536,90.478,90.3641,90.478,12019.0
2016-05-18 15:20:00,111.19,111.19,110.99,111.02,15040.0,90.4699,90.4699,90.3072,90.3316,15040.0
2016-05-18 15:25:00,110.98,111.08,110.93,110.96,13430.0,90.299,90.3804,90.2583,90.2827,13430.0
2016-05-18 15:30:00,110.96,111.1,110.93,111.07,15870.0,90.2827,90.3967,90.2583,90.3722,15870.0
2016-05-18 15:35:00,111.08,111.09,110.89,110.89,16058.0,90.3804,90.3885,90.2258,90.2258,16058.0
2016-05-18 15:40:00,110.9,111.08,110.9,111.08,25093.0,90.2339,90.3804,90.2339,90.3804,25093.0
2016-05-18 15:45:00,111.07,111.13,111.02,111.05,22971.0,90.3722,90.4211,90.3316,90.356,22971.0
2016-05-18 15:50:00,111.04,111.06,110.95,111.04,27133.0,90.3478,90.3641,90.2746,90.3478,27133.0
2016-05-18 15:55:00,111.04,111.31,111.03,111.29,55673.0,90.3478,90.5675,90.3397,90.5513,55673.0
2016-05-19 09:30:00,110.53,110.88,110.44,110.82,17704.0,89.9329,90.2177,89.8596,90.1688,17704.0
2016-05-19 09:35:00,110.69,110.71,110.28,110.34,21857.0,90.0631,90.0793,89.7295,89.7783,21857.0
2016-05-19 09:40:00,110.34,110.78,110.26,110.65,15592.0,89.7783,90.1363,89.7132,90.0305,15592.0
2016-05-19 09:45:00,110.7,110.91,110.64,110.84,10892.0,90.0712,90.2421,90.0224,90.1851,10892.0
2016-05-19 09:50:00,110.94,110.97,110.59,110.64,12186.0,90.2665,90.2909,89.9817,90.0224,12186.0
2016-05-19 09:55:00,110.67,110.67,110.22,110.22,12741.0,90.0468,90.0468,89.6806,89.6806,12741.0
2016-05-19 10:00:00,110.12,110.41,110.07,110.41,7955.0,89.5993,89.8352,89.5586,89.8352,7955.0
2016-05-19 10:05:00,110.42,110.42,110.28,110.31,7205.0,89.8434,89.8434,89.7295,89.7539,7205.0
2016-05-19 10:10:00,110.34,110.45,110.27,110.36,8864.0,89.7783,89.8678,89.7213,89.7946,8864.0
2016-05-19 10:15:00,110.43,110.52,110.4,110.46,6295.0,89.8515,89.9247,89.8271,89.8759,6295.0
2016-05-19 10:20:00,110.39,110.48,110.35,110.41,9662.0,89.819,89.8922,89.7864,89.8352,9662.0
2016-05-19 10:25:00,110.36,110.46,110.32,110.39,12420.0,89.7946,89.8759,89.762,89.819,12420.0
2016-05-19 10:30:00,110.4,110.47,110.2,110.47,8629.0,89.8271,89.8841,89.6644,89.8841,8629.0
2016-05-19 10:35:00,110.47,110.47,110.09,110.1,8768.0,89.8841,89.8841,89.5749,89.583,8768.0
2016-05-19 10:40:00,110.1,110.31,110.05,110.28,25559.0,89.583,89.7539,89.5423,89.7295,25559.0
2016-05-19 10:45:00,110.26,110.28,110.1,110.23,15023.0,89.7132,89.7295,89.583,89.6888,15023.0
2016-05-19 10:50:00,110.21,110.22,110.0,110.03,15461.0,89.6725,89.6806,89.5016,89.5261,15461.0
2016-05-19 10:55:00,110.03,110.1,110.0,110.01,15324.0,89.5261,89.583,89.5016,89.5098,15324.0
2016-05-19 11:00:00,110.04,110.07,109.92,109.92,17960.0,89.5342,89.5586,89.4366,89.4366,17960.0
2016-05-19 11:05:00,109.92,109.98,109.9,109.94,3301.0,89.4366,89.4854,89.4203,89.4528,3301.0
2016-05-19 11:10:00,109.95,110.02,109.91,110.0,11967.0,89.461,89.5179,89.4284,89.5016,11967.0
2016-05-19 11:15:00,110.0,110.15,110.0,110.14,18545.0,89.5016,89.6237,89.5016,89.6156,18545.0
2016-05-19 11:20:00,110.1,110.13,109.98,110.1,12552.0,89.583,89.6074,89.4854,89.583,12552.0
2016-05-19 11:25:00,110.13,110.13,109.9,109.98,13385.0,89.6074,89.6074,89.4203,89.4854,13385.0
2016-05-19 11:30:00,109.97,110.0,109.94,109.96,7461.0,89.4772,89.5016,89.4528,89.4691,7461.0
2016-05-19 11:35:00,110.0,110.01,109.95,109.96,4134.0,89.5016,89.5098,89.461,89.4691,4134.0
2016-05-19 11:40:00,109.95,110.02,109.94,110.02,6627.0,89.461,89.5179,89.4528,89.5179,6627.0
2016-05-19 11:45:00,110.02,110.15,109.98,110.12,16784.0,89.5179,89.6237,89.4854,89.5993,16784.0
2016-05-19 11:50:00,110.12,110.18,109.98,109.98,14570.0,89.5993,89.6481,89.4854,89.4854,14570.0
2016-05-19 11:55:00,110.0,110.16,109.95,110.11,12179.0,89.5016,89.6318,89.461,89.5911,12179.0
2016-05-19 12:00:00,110.09,110.1,109.98,110.01,11730.0,89.5749,89.583,89.4854,89.5098,11730.0
2016-05-19 12:05:00,110.05,110.07,109.96,110.0,6613.0,89.5423,89.5586,89.4691,89.5016,6613.0
2016-05-19 12:10:00,109.99,110.05,109.98,110.02,12285.0,89.4935,89.5423,89.4854,89.5179,12285.0
2016-05-19 12:15:00,110.04,110.08,110.01,110.03,11835.0,89.5342,89.5667,89.5098,89.5261,11835.0
2016-05-19 12:20:00,110.04,110.04,109.95,109.99,6547.0,89.5342,89.5342,89.461,89.4935,6547.0
2016-05-19 12:25:00,109.99,109.99,109.93,109.95,4340.0,89.4935,89.4935,89.4447,89.461,4340.0
2016-05-19 12:30:00,109.94,109.98,109.92,109.97,1980.0,89.4528,89.4854,89.4366,89.4772,1980.0
2016-05-19 12:35:00,110.0,110.06,109.95,110.02,10614.0,89.5016,89.5505,89.461,89.5179,10614.0
2016-05-19 12:40:00,109.99,109.99,109.95,109.99,3887.0,89.4935,89.4935,89.461,89.4935,3887.0
2016-05-19 12:45:00,110.0,110.01,109.92,109.94,3510.0,89.5016,89.5098,89.4366,89.4528,3510.0
2016-05-19 12:50:00,109.98,109.98,109.89,109.89,4245.0,89.4854,89.4854,89.4121,89.4121,4245.0
2016-05-19 12:55:00,109.9,109.91,109.86,109.89,3700.0,89.4203,89.4284,89.3877,89.4121,3700.0
2016-05-19 13:00:00,109.88,109.97,109.87,109.97,8570.0,89.404,89.4772,89.3959,89.4772,8570.0
2016-05-19 13:05:00,109.99,110.02,109.97,110.02,6902.0,89.4935,89.5179,89.4772,89.5179,6902.0
2016-05-19 13:10:00,110.02,110.1,109.94,110.06,10637.0,89.5179,89.583,89.4528,89.5505,10637.0
2016-05-19 13:15:00,110.06,110.06,109.98,110.02,8339.0,89.5505,89.5505,89.4854,89.5179,8339.0
2016-05-19 13:20:00,110.02,110.06,109.98,109.99,6011.0,89.5179,89.5505,89.4854,89.4935,6011.0
2016-05-19 13:25:00,110.0,110.06,110.0,110.06,15162.0,89.5016,89.5505,89.5016,89.5505,15162.0
2016-05-19 13:30:00,110.07,110.15,110.04,110.08,17920.0,89.5586,89.6237,89.5342,89.5667,17920.0
2016-05-19 13:35:00,110.08,110.18,110.06,110.06,13998.0,89.5667,89.6481,89.5505,89.5505,13998.0
2016-05-19 13:40:00,110.07,110.16,110.05,110.12,11660.0,89.5586,89.6318,89.5423,89.5993,11660.0
2016-05-19 13:45:00,110.1,110.14,110.0,110.04,12238.0,89.583,89.6156,89.5016,89.5342,12238.0
2016-05-19 13:50:00,110.06,110.1,110.0,110.0,12780.0,89.5505,89.583,89.5016,89.5016,12780.0
2016-05-19 13:55:00,109.99,110.02,109.94,109.95,8386.0,89.4935,89.5179,89.4528,89.461,8386.0
2016-05-19 14:00:00,109.98,110.06,109.97,109.99,14705.0,89.4854,89.5505,89.4772,89.4935,14705.0
2016-05-19 14:05:00,110.0,110.07,109.98,110.07,13024.0,89.5016,89.5586,89.4854,89.5586,13024.0
2016-05-19 14:10:00,110.12,110.24,110.12,110.22,19477.0,89.5993,89.6969,89.5993,89.6806,19477.0
2016-05-19 14:15:00,110.25,110.25,110.14,110.22,12416.0,89.7051,89.7051,89.6156,89.6806,12416.0
2016-05-19 14:20:00,110.21,110.26,110.15,110.2,16270.0,89.6725,89.7132,89.6237,89.6644,16270.0
2016-05-19 14:25:00,110.19,110.26,110.13,110.16,27351.0,89.6562,89.7132,89.6074,89.6318,27351.0
2016-05-19 14:30:00,110.18,110.21,110.1,110.12,18282.0,89.6481,89.6725,89.583,89.5993,18282.0
2016-05-19 14:35:00,110.11,110.14,109.95,109.97,13025.0,89.5911,89.6156,89.461,89.4772,13025.0
2016-05-19 14:40:00,109.97,110.03,109.9,109.97,14217.0,89.4772,89.5261,89.4203,89.4772,14217.0
2016-05-19 14:45:00,109.99,110.02,109.93,109.93,9941.0,89.4935,89.5179,89.4447,89.4447,9941.0
2016-05-19 14:50:00,109.96,110.0,109.9,109.97,11642.0,89.4691,89.5016,89.4203,89.4772,11642.0
2016-05-19 14:55:00,109.99,110.0,109.94,109.98,17323.0,89.4935,89.5016,89.4528,89.4854,17323.0
2016-05-19 15:00:00,109.99,110.15,109.99,110.1,27783.0,89.4935,89.6237,89.4935,89.583,27783.0
2016-05-19 15:05:00,110.12,110.14,110.1,110.13,17073.0,89.5993,89.6156,89.583,89.6074,17073.0
2016-05-19 15:10:00,110.12,110.23,110.11,110.11,24911.0,89.5993,89.6888,89.5911,89.5911,24911.0
2016-05-19 15:15:00,110.11,110.13,110.04,110.1,30478.0,89.5911,89.6074,89.5342,89.583,30478.0
2016-05-19 15:20:00,110.11,110.31,110.11,110.23,28306.0,89.5911,89.7539,89.5911,89.6888,28306.0
2016-05-19 15:25:00,110.24,110.24,110.13,110.13,18916.0,89.6969,89.6969,89.6074,89.6074,18916.0
2016-05-19 15:30:00,110.14,110.17,110.06,110.08,42036.0,89.6156,89.64,89.5505,89.5667,42036.0
2016-05-19 15:35:00,110.07,110.21,110.07,110.19,45687.0,89.5586,89.6725,89.5586,89.6562,45687.0
2016-05-19 15:40:00,110.19,110.25,110.13,110.15,44351.0,89.6562,89.7051,89.6074,89.6237,44351.0
2016-05-19 15:45:00,110.14,110.31,110.13,110.24,69241.0,89.6156,89.7539,89.6074,89.6969,69241.0
2016-05-19 15:50:00,110.23,110.25,110.19,110.2,38319.0,89.6888,89.7051,89.6562,89.6644,38319.0
2016-05-19 15:55:00,110.2,110.2,110.02,110.09,162159.0,89.6644,89.6644,89.5179,89.5749,162159.0
2016-05-20 09:30:00,110.72,111.05,110.48,111.04,109875.0,90.0875,90.356,89.8922,90.3478,109875.0
2016-05-20 09:35:00,111.08,111.47,111.04,111.28,40201.0,90.3804,90.6977,90.3478,90.5431,40201.0
2016-05-20 09:40:00,111.27,111.4,111.18,111.33,41283.0,90.535,90.6408,90.4618,90.5838,41283.0
2016-05-20 09:45:00,111.36,111.44,111.3,111.42,22604.0,90.6082,90.6733,90.5594,90.657,22604.0
2016-05-20 09:50:00,111.4,111.86,111.39,111.75,33275.0,90.6408,91.015,90.6326,90.9255,33275.0
2016-05-20 09:55:00,111.76,111.81,111.6,111.72,18593.0,90.9337,90.9744,90.8035,90.9011,18593.0
2016-05-20 10:00:00,111.77,111.81,111.59,111.76,21353.0,90.9418,90.9744,90.7953,90.9337,21353.0
2016-05-20 10:05:00,111.77,111.85,111.68,111.78,13278.0,90.9418,91.0069,90.8686,90.9499,13278.0
2016-05-20 10:10:00,111.86,111.99,111.78,111.85,20280.0,91.015,91.1208,90.9499,91.0069,20280.0
2016-05-20 10:15:00,111.83,111.95,111.77,111.92,18919.0,90.9906,91.0883,90.9418,91.0639,18919.0
2016-05-20 10:20:00,111.92,111.94,111.8,111.86,19702.0,91.0639,91.0801,90.9662,91.015,19702.0
2016-05-20 10:25:00,111.86,111.88,111.67,111.67,18826.0,91.015,91.0313,90.8604,90.8604,18826.0
2016-05-20 10:30:00,111.65,111.92,111.65,111.9,11776.0,90.8442,91.0639,90.8442,91.0476,11776.0
2016-05-20 10:35:00,111.89,112.01,111.89,111.92,17284.0,91.0394,91.1371,91.0394,91.0639,17284.0
2016-05-20 10:40:00,111.9,112.05,111.89,111.92,14222.0,91.0476,91.1696,91.0394,91.0639,14222.0
2016-05-20 10:45:00,111.91,111.98,111.83,111.98,9863.0,91.0557,91.1127,90.9906,91.1127,9863.0
2016-05-20 10:50:00,111.97,111.99,111.84,111.89,16630.0,91.1045,91.1208,90.9988,91.0394,16630.0
2016-05-20 10:55:00,111.89,111.95,111.86,111.94,17355.0,91.0394,91.0883,91.015,91.0801,17355.0
2016-05-20 11:00:00,111.93,112.06,111.93,112.04,12030.0,91.072,91.1778,91.072,91.1615,12030.0
2016-05-20 11:05:00,112.04,112.16,112.03,112.13,22521.0,91.1615,91.2591,91.1534,91.2347,22521.0
2016-05-20 11:10:00,112.13,112.24,112.11,112.24,11226.0,91.2347,91.3242,91.2184,91.3242,11226.0
2016-05-20 11:15:00,112.24,112.28,112.21,112.27,12816.0,91.3242,91.3568,91.2998,91.3486,12816.0
2016-05-20 11:20:00,112.27,112.32,112.22,112.28,16942.0,91.3486,91.3893,91.3079,91.3568,16942.0
2016-05-20 11:25:00,112.28,112.36,112.28,112.32,15891.0,91.3568,91.4219,91.3568,91.3893,15891.0
2016-05-20 11:30:00,112.32,112.38,112.26,112.36,15044.0,91.3893,91.4381,91.3405,91.4219,15044.0
2016-05-20 11:35:00,112.35,112.36,112.29,112.29,13981.0,91.4137,91.4219,91.3649,91.3649,13981.0
2016-05-20 11:40:00,112.32,112.41,112.31,112.39,9059.0,91.3893,91.4625,91.3812,91.4463,9059.0
2016-05-20 11:45:00,112.4,112.46,112.37,112.38,11636.0,91.4544,91.5032,91.43,91.4381,11636.0
2016-05-20 11:50:00,112.39,112.42,112.3,112.31,9245.0,91.4463,91.4707,91.373,91.3812,9245.0
2016-05-20 11:55:00,112.3,112.31,112.22,112.24,12202.0,91.373,91.3812,91.3079,91.3242,12202.0
2016-05-20 12:00:00,112.23,112.31,112.18,112.21,14601.0,91.3161,91.3812,91.2754,91.2998,14601.0
2016-05-20 12:05:00,112.22,112.24,112.16,112.16,6435.0,91.3079,91.3242,91.2591,91.2591,6435.0
2016-05-20 12:10:00,112.2,112.21,112.12,112.14,6400.0,91.2917,91.2998,91.2266,91.2429,6400.0
2016-05-20 12:15:00,112.12,112.14,112.06,112.11,7268.0,91.2266,91.2429,91.1778,91.2184,7268.0
2016-05-20 12:20:00,112.12,112.18,112.11,112.16,9521.0,91.2266,91.2754,91.2184,91.2591,9521.0
2016-05-20 12:25:00,112.16,112.19,112.14,112.17,4678.0,91.2591,91.2835,91.2429,91.2673,4678.0
2016-05-20 12:30:00,112.14,112.14,112.07,112.11,10150.0,91.2429,91.2429,91.1859,91.2184,10150.0
2016-05-20 12:35:00,112.1,112.14,112.09,112.11,5257.0,91.2103,91.2429,91.2022,91.2184,5257.0
2016-05-20 12:40:00,112.11,112.21,112.11,112.17,10216.0,91.2184,91.2998,91.2184,91.2673,10216.0
2016-05-20 12:45:00,112.16,112.22,112.11,112.17,16168.0,91.2591,91.3079,91.2184,91.2673,16168.0
2016-05-20 12:50:00,112.18,112.21,112.13,112.16,15792.0,91.2754,91.2998,91.2347,91.2591,15792.0
2016-05-20 12:55:00,112.17,112.2,112.12,112.12,10608.0,91.2673,91.2917,91.2266,91.2266,10608.0
2016-05-20 13:00:00,112.12,112.15,112.05,112.05,12484.0,91.2266,91.251,91.1696,91.1696,12484.0
2016-05-20 13:05:00,112.03,112.06,111.99,112.04,8285.0,91.1534,91.1778,91.1208,91.1615,8285.0
2016-05-20 13:10:00,112.03,112.09,112.0,112.0,10840.0,91.1534,91.2022,91.1289,91.1289,10840.0
2016-05-20 13:15:00,112.0,112.04,111.97,112.04,13067.0,91.1289,91.1615,91.1045,91.1615,13067.0
2016-05-20 13:20:00,112.04,112.1,111.99,112.0,15232.0,91.1615,91.2103,91.1208,91.1289,15232.0
2016-05-20 13:25:00,111.99,112.04,111.94,111.94,19288.0,91.1208,91.1615,91.0801,91.0801,19288.0
2016-05-20 13:30:00,111.94,111.96,111.89,111.92,29157.0,91.0801,91.0964,91.0394,91.0639,29157.0
2016-05-20 13:35:00,111.91,111.92,111.81,111.83,19437.0,91.0557,91.0639,90.9744,90.9906,19437.0
2016-05-20 13:40:00,111.8,111.86,111.79,111.85,15938.0,90.9662,91.015,90.9581,91.0069,15938.0
2016-05-20 13:45:00,111.85,111.85,111.77,111.82,9963.0,91.0069,91.0069,90.9418,90.9825,9963.0
2016-05-20 13:50:00,111.83,111.83,111.75,111.8,8400.0,90.9906,90.9906,90.9255,90.9662,8400.0
2016-05-20 13:55:00,111.78,111.78,111.73,111.76,7778.0,90.9499,90.9499,90.9093,90.9337,7778.0
2016-05-20 14:00:00,111.76,111.81,111.69,111.79,22057.0,90.9337,90.9744,90.8767,90.9581,22057.0
2016-05-20 14:05:00,111.79,111.81,111.73,111.75,8683.0,90.9581,90.9744,90.9093,90.9255,8683.0
2016-05-20 14:10:00,111.75,111.78,111.68,111.68,9069.0,90.9255,90.9499,90.8686,90.8686,9069.0
2016-05-20 14:15:00,111.67,111.76,111.67,111.71,6984.0,90.8604,90.9337,90.8604,90.893,6984.0
2016-05-20 14:20:00,111.72,111.88,111.71,111.83,8645.0,90.9011,91.0313,90.893,90.9906,8645.0
2016-05-20 14:25:00,111.83,111.89,111.79,111.88,9520.0,90.9906,91.0394,90.9581,91.0313,9520.0
2016-05-20 14:30:00,111.88,111.89,111.78,111.81,7541.0,91.0313,91.0394,90.9499,90.9744,7541.0
2016-05-20 14:35:00,111.81,111.81,111.73,111.75,7802.0,90.9744,90.9744,90.9093,90.9255,7802.0
2016-05-20 14:40:00,111.75,111.81,111.75,111.81,6571.0,90.9255,90.9744,90.9255,90.9744,6571.0
2016-05-20 14:45:00,111.82,111.87,111.82,111.86,8842.0,90.9825,91.0232,90.9825,91.015,8842.0
2016-05-20 14:50:00,111.85,111.93,111.84,111.92,7515.0,91.0069,91.072,90.9988,91.0639,7515.0
2016-05-20 14:55:00,111.92,111.93,111.77,111.84,19602.0,91.0639,91.072,90.9418,90.9988,19602.0
2016-05-20 15:00:00,111.85,111.85,111.71,111.72,15181.0,91.0069,91.0069,90.893,90.9011,15181.0
2016-05-20 15:05:00,111.7,111.72,111.61,111.72,13794.0,90.8849,90.9011,90.8116,90.9011,13794.0
2016-05-20 15:10:00,111.71,111.81,111.69,111.81,16655.0,90.893,90.9744,90.8767,90.9744,16655.0
2016-05-20 15:15:00,111.8,111.82,111.7,111.7,13085.0,90.9662,90.9825,90.8849,90.8849,13085.0
2016-05-20 15:20:00,111.7,111.77,111.7,111.71,13041.0,90.8849,90.9418,90.8849,90.893,13041.0
2016-05-20 15:25:00,111.72,111.8,111.72,111.79,12446.0,90.9011,90.9662,90.9011,90.9581,12446.0
2016-05-20 15:30:00,111.79,111.88,111.77,111.78,31033.0,90.9581,91.0313,90.9418,90.9499,31033.0
2016-05-20 15:35:00,111.78,111.85,111.78,111.85,19387.0,90.9499,91.0069,90.9499,91.0069,19387.0
2016-05-20 15:40:00,111.85,111.92,111.83,111.85,18304.0,91.0069,91.0639,90.9906,91.0069,18304.0
2016-05-20 15:45:00,111.85,111.87,111.8,111.8,42445.0,91.0069,91.0232,90.9662,90.9662,42445.0
2016-05-20 15:50:00,111.81,111.89,111.79,111.84,29505.0,90.9744,91.0394,90.9581,90.9988,29505.0
2016-05-20 15:55:00,111.84,111.91,111.83,111.87,76397.0,90.9988,91.0557,90.9906,91.0232,76397.0
2016-05-23 09:30:00,111.7,112.19,111.7,112.05,23716.0,90.8849,91.2835,90.8849,91.1696,23716.0
2016-05-23 09:35:00,112.01,112.01,111.65,111.87,15838.0,91.1371,91.1371,90.8442,91.0232,15838.0
2016-05-23 09:40:00,111.87,111.99,111.8,111.8,5461.0,91.0232,91.1208,90.9662,90.9662,5461.0
2016-05-23 09:45:00,111.83,111.96,111.67,111.8,11445.0,90.9906,91.0964,90.8604,90.9662,11445.0
2016-05-23 09:50:00,111.76,111.76,111.53,111.73,6109.0,90.9337,90.9337,90.7465,90.9093,6109.0
2016-05-23 09:55:00,111.73,111.82,111.65,111.67,37331.0,90.9093,90.9825,90.8442,90.8604,37331.0
2016-05-23 10:00:00,111.68,111.86,111.66,111.86,16478.0,90.8686,91.015,90.8523,91.015,16478.0
2016-05-23 10:05:00,111.83,111.93,111.67,111.67,9296.0,90.9906,91.072,90.8604,90.8604,9296.0
2016-05-23 10:10:00,111.7,111.7,111.55,111.58,8560.0,90.8849,90.8849,90.7628,90.7872,8560.0
2016-05-23 10:15:00,111.54,111.6,111.46,111.56,7209.0,90.7547,90.8035,90.6896,90.7709,7209.0
2016-05-23 10:20:00,111.61,111.69,111.58,111.62,5500.0,90.8116,90.8767,90.7872,90.8198,5500.0
2016-05-23 10:25:00,111.61,111.64,111.53,111.56,7321.0,90.8116,90.836,90.7465,90.7709,7321.0
2016-05-23 10:30:00,111.56,111.64,111.52,111.61,6300.0,90.7709,90.836,90.7384,90.8116,6300.0
2016-05-23 10:35:00,111.6,111.66,111.53,111.53,9262.0,90.8035,90.8523,90.7465,90.7465,9262.0
2016-05-23 10:40:00,111.53,111.54,111.43,111.43,8796.0,90.7465,90.7547,90.6652,90.6652,8796.0
2016-05-23 10:45:00,111.48,111.48,111.35,111.42,12851.0,90.7058,90.7058,90.6001,90.657,12851.0
2016-05-23 10:50:00,111.44,111.56,111.37,111.52,7445.0,90.6733,90.7709,90.6163,90.7384,7445.0
2016-05-23 10:55:00,111.48,111.48,111.38,111.41,4775.0,90.7058,90.7058,90.6245,90.6489,4775.0
2016-05-23 11:00:00,111.4,111.57,111.4,111.56,7518.0,90.6408,90.7791,90.6408,90.7709,7518.0
2016-05-23 11:05:00,111.58,111.6,111.5,111.54,3961.0,90.7872,90.8035,90.7221,90.7547,3961.0
2016-05-23 11:10:00,111.59,111.64,111.56,111.6,6134.0,90.7953,90.836,90.7709,90.8035,6134.0
2016-05-23 11:15:00,111.61,111.61,111.51,111.52,5128.0,90.8116,90.8116,90.7303,90.7384,5128.0
2016-05-23 11:20:00,111.54,111.54,111.4,111.4,7016.0,90.7547,90.7547,90.6408,90.6408,7016.0
2016-05-23 11:25:00,111.38,111.53,111.36,111.53,6324.0,90.6245,90.7465,90.6082,90.7465,6324.0
2016-05-23 11:30:00,111.55,111.55,111.34,111.35,7725.0,90.7628,90.7628,90.5919,90.6001,7725.0
2016-05-23 11:35:00,111.37,111.38,111.21,111.23,6304.0,90.6163,90.6245,90.4862,90.5024,6304.0
2016-05-23 11:40:00,111.24,111.35,111.24,111.28,6826.0,90.5106,90.6001,90.5106,90.5431,6826.0
2016-05-23 11:45:00,111.27,111.41,111.26,111.41,4846.0,90.535,90.6489,90.5268,90.6489,4846.0
2016-05-23 11:50:00,111.45,111.45,111.35,111.4,3502.0,90.6814,90.6814,90.6001,90.6408,3502.0
2016-05-23 11:55:00,111.4,111.44,111.35,111.44,4063.0,90.6408,90.6733,90.6001,90.6733,4063.0
2016-05-23 12:00:00,111.43,111.5,111.42,111.46,4570.0,90.6652,90.7221,90.657,90.6896,4570.0
2016-05-23 12:05:00,111.48,111.49,111.45,111.45,3278.0,90.7058,90.714,90.6814,90.6814,3278.0
2016-05-23 12:10:00,111.44,111.53,111.44,111.48,9193.0,90.6733,90.7465,90.6733,90.7058,9193.0
2016-05-23 12:15:00,111.48,111.48,111.4,111.45,7133.0,90.7058,90.7058,90.6408,90.6814,7133.0
2016-05-23 12:20:00,111.43,111.5,111.43,111.5,5449.0,90.6652,90.7221,90.6652,90.7221,5449.0
2016-05-23 12:25:00,111.45,111.46,111.39,111.42,6115.0,90.6814,90.6896,90.6326,90.657,6115.0
2016-05-23 12:30:00,111.42,111.47,111.42,111.47,5850.0,90.657,90.6977,90.657,90.6977,5850.0
2016-05-23 12:35:00,111.48,111.5,111.44,111.44,7816.0,90.7058,90.7221,90.6733,90.6733,7816.0
2016-05-23 12:40:00,111.44,111.51,111.4,111.5,7278.0,90.6733,90.7303,90.6408,90.7221,7278.0
2016-05-23 12:45:00,111.54,111.54,111.48,111.52,6073.0,90.7547,90.7547,90.7058,90.7384,6073.0
2016-05-23 12:50:00,111.52,111.52,111.4,111.41,5010.0,90.7384,90.7384,90.6408,90.6489,5010.0
2016-05-23 12:55:00,111.45,111.51,111.45,111.51,3734.0,90.6814,90.7303,90.6814,90.7303,3734.0
2016-05-23 13:00:00,111.51,111.52,111.48,111.5,10820.0,90.7303,90.7384,90.7058,90.7221,10820.0
2016-05-23 13:05:00,111.52,111.6,111.52,111.55,6694.0,90.7384,90.8035,90.7384,90.7628,6694.0
2016-05-23 13:10:00,111.53,111.53,111.47,111.5,19481.0,90.7465,90.7465,90.6977,90.7221,19481.0
2016-05-23 13:15:00,111.5,111.5,111.46,111.46,9130.0,90.7221,90.7221,90.6896,90.6896,9130.0
2016-05-23 13:20:00,111.45,111.49,111.37,111.37,6053.0,90.6814,90.714,90.6163,90.6163,6053.0
2016-05-23 13:25:00,111.37,111.51,111.37,111.5,9200.0,90.6163,90.7303,90.6163,90.7221,9200.0
2016-05-23 13:30:00,111.5,111.5,111.44,111.49,10237.0,90.7221,90.7221,90.6733,90.714,10237.0
2016-05-23 13:35:00,111.47,111.5,111.41,111.48,7817.0,90.6977,90.7221,90.6489,90.7058,7817.0
2016-05-23 13:40:00,111.48,111.5,111.38,111.4,8145.0,90.7058,90.7221,90.6245,90.6408,8145.0
2016-05-23 13:45:00,111.39,111.46,111.38,111.44,9007.0,90.6326,90.6896,90.6245,90.6733,9007.0
2016-05-23 13:50:00,111.42,111.52,111.42,111.52,9442.0,90.657,90.7384,90.657,90.7384,9442.0
2016-05-23 13:55:00,111.52,111.54,111.5,111.51,16571.0,90.7384,90.7547,90.7221,90.7303,16571.0
2016-05-23 14:00:00,111.52,111.53,111.47,111.51,7585.0,90.7384,90.7465,90.6977,90.7303,7585.0
2016-05-23 14:05:00,111.51,111.52,111.44,111.45,8623.0,90.7303,90.7384,90.6733,90.6814,8623.0
2016-05-23 14:10:00,111.47,111.5,111.47,111.47,5216.0,90.6977,90.7221,90.6977,90.6977,5216.0
2016-05-23 14:15:00,111.48,111.52,111.48,111.48,12266.0,90.7058,90.7384,90.7058,90.7058,12266.0
2016-05-23 14:20:00,111.48,111.51,111.42,111.42,4889.0,90.7058,90.7303,90.657,90.657,4889.0
2016-05-23 14:25:00,111.42,111.54,111.41,111.5,19609.0,90.657,90.7547,90.6489,90.7221,19609.0
2016-05-23 14:30:00,111.51,111.55,111.51,111.54,6040.0,90.7303,90.7628,90.7303,90.7547,6040.0
2016-05-23 14:35:00,111.55,111.58,111.52,111.53,9144.0,90.7628,90.7872,90.7384,90.7465,9144.0
2016-05-23 14:40:00,111.54,111.62,111.54,111.59,6684.0,90.7547,90.8198,90.7547,90.7953,6684.0
2016-05-23 14:45:00,111.59,111.64,111.58,111.6,7759.0,90.7953,90.836,90.7872,90.8035,7759.0
2016-05-23 14:50:00,111.61,111.61,111.54,111.61,6791.0,90.8116,90.8116,90.7547,90.8116,6791.0
2016-05-23 14:55:00,111.58,111.63,111.52,111.55,6851.0,90.7872,90.8279,90.7384,90.7628,6851.0
2016-05-23 15:00:00,111.57,111.61,111.55,111.55,7536.0,90.7791,90.8116,90.7628,90.7628,7536.0
2016-05-23 15:05:00,111.55,111.57,111.52,111.55,10171.0,90.7628,90.7791,90.7384,90.7628,10171.0
2016-05-23 15:10:00,111.52,111.56,111.5,111.53,8033.0,90.7384,90.7709,90.7221,90.7465,8033.0
2016-05-23 15:15:00,111.53,111.56,111.52,111.53,3836.0,90.7465,90.7709,90.7384,90.7465,3836.0
2016-05-23 15:20:00,111.53,111.55,111.49,111.53,12426.0,90.7465,90.7628,90.714,90.7465,12426.0
2016-05-23 15:25:00,111.54,111.58,111.52,111.56,6867.0,90.7547,90.7872,90.7384,90.7709,6867.0
2016-05-23 15:30:00,111.55,111.65,111.52,111.59,12866.0,90.7628,90.8442,90.7384,90.7953,12866.0
2016-05-23 15:35:00,111.58,111.59,111.54,111.59,10168.0,90.7872,90.7953,90.7547,90.7953,10168.0
2016-05-23 15:40:00,111.56,111.58,111.52,111.58,13065.0,90.7709,90.7872,90.7384,90.7872,13065.0
2016-05-23 15:45:00,111.58,111.6,111.51,111.57,28336.0,90.7872,90.8035,90.7303,90.7791,28336.0
2016-05-23 15:50:00,111.56,111.56,111.45,111.45,16960.0,90.7709,90.7709,90.6814,90.6814,16960.0
2016-05-23 15:55:00,111.44,111.46,111.32,111.41,68353.0,90.6733,90.6896,90.5757,90.6489,68353.0
2016-05-24 09:30:00,111.61,112.39,111.5,112.39,27820.0,90.8116,91.4463,90.7221,91.4463,27820.0
2016-05-24 09:35:00,112.3,112.87,112.3,112.73,31761.0,91.373,91.8368,91.373,91.7229,31761.0
2016-05-24 09:40:00,112.73,113.11,112.69,112.96,18411.0,91.7229,92.0321,91.6904,91.9101,18411.0
2016-05-24 09:45:00,113.0,113.34,113.0,113.22,19476.0,91.9426,92.2192,91.9426,92.1216,19476.0
2016-05-24 09:50:00,113.28,113.31,113.0,113.14,15026.0,92.1704,92.1948,91.9426,92.0565,15026.0
2016-05-24 09:55:00,113.19,113.32,113.1,113.1,11554.0,92.0972,92.203,92.024,92.024,11554.0
2016-05-24 10:00:00,113.13,113.31,113.1,113.27,11275.0,92.0484,92.1948,92.024,92.1623,11275.0
2016-05-24 10:05:00,113.27,113.39,113.22,113.23,11142.0,92.1623,92.2599,92.1216,92.1297,11142.0
2016-05-24 10:10:00,113.19,113.27,113.08,113.21,11193.0,92.0972,92.1623,92.0077,92.1135,11193.0
2016-05-24 10:15:00,113.18,113.25,113.12,113.25,7051.0,92.0891,92.146,92.0402,92.146,7051.0
2016-05-24 10:20:00,113.25,113.3,113.21,113.27,9036.0,92.146,92.1867,92.1135,92.1623,9036.0
2016-05-24 10:25:00,113.3,113.36,113.27,113.32,9085.0,92.1867,92.2355,92.1623,92.203,9085.0
2016-05-24 10:30:00,113.33,113.37,113.27,113.36,7610.0,92.2111,92.2436,92.1623,92.2355,7610.0
2016-05-24 10:35:00,113.36,113.42,113.34,113.41,21905.0,92.2355,92.2843,92.2192,92.2762,21905.0
2016-05-24 10:40:00,113.39,113.4,113.29,113.29,13970.0,92.2599,92.2681,92.1786,92.1786,13970.0
2016-05-24 10:45:00,113.28,113.36,113.26,113.34,10533.0,92.1704,92.2355,92.1541,92.2192,10533.0
2016-05-24 10:50:00,113.37,113.38,113.24,113.26,8275.0,92.2436,92.2518,92.1379,92.1541,8275.0
2016-05-24 10:55:00,113.26,113.35,113.2,113.35,11782.0,92.1541,92.2274,92.1053,92.2274,11782.0
2016-05-24 11:00:00,113.35,113.39,113.35,113.37,7029.0,92.2274,92.2599,92.2274,92.2436,7029.0
2016-05-24 11:05:00,113.36,113.38,113.22,113.22,9015.0,92.2355,92.2518,92.1216,92.1216,9015.0
2016-05-24 11:10:00,113.24,113.28,113.08,113.13,11586.0,92.1379,92.1704,92.0077,92.0484,11586.0
2016-05-24 11:15:00,113.15,113.2,113.13,113.14,11807.0,92.0646,92.1053,92.0484,92.0565,11807.0
2016-05-24 11:20:00,113.15,113.2,113.14,113.17,13164.0,92.0646,92.1053,92.0565,92.0809,13164.0
2016-05-24 11:25:00,113.17,113.21,113.11,113.11,9918.0,92.0809,92.1135,92.0321,92.0321,9918.0
2016-05-24 11:30:00,113.11,113.17,113.09,113.15,4740.0,92.0321,92.0809,92.0158,92.0646,4740.0
2016-05-24 11:35:00,113.15,113.26,113.07,113.26,21881.0,92.0646,92.1541,91.9996,92.1541,21881.0
2016-05-24 11:40:00,113.25,113.28,113.18,113.18,10563.0,92.146,92.1704,92.0891,92.0891,10563.0
2016-05-24 11:45:00,113.18,113.2,113.15,113.17,16998.0,92.0891,92.1053,92.0646,92.0809,16998.0
2016-05-24 11:50:00,113.17,113.25,113.16,113.24,16710.0,92.0809,92.146,92.0728,92.1379,16710.0
2016-05-24 11:55:00,113.26,113.27,113.22,113.23,6382.0,92.1541,92.1623,92.1216,92.1297,6382.0
2016-05-24 12:00:00,113.25,113.26,113.21,113.21,8893.0,92.146,92.1541,92.1135,92.1135,8893.0
2016-05-24 12:05:00,113.22,113.23,113.17,113.18,6364.0,92.1216,92.1297,92.0809,92.0891,6364.0
2016-05-24 12:10:00,113.2,113.2,113.09,113.14,14808.0,92.1053,92.1053,92.0158,92.0565,14808.0
2016-05-24 12:15:00,113.13,113.17,113.07,113.15,4777.0,92.0484,92.0809,91.9996,92.0646,4777.0
2016-05-24 12:20:00,113.18,113.18,113.12,113.12,4600.0,92.0891,92.0891,92.0402,92.0402,4600.0
2016-05-24 12:25:00,113.12,113.18,113.1,113.17,5442.0,92.0402,92.0891,92.024,92.0809,5442.0
2016-05-24 12:30:00,113.19,113.22,113.13,113.15,4684.0,92.0972,92.1216,92.0484,92.0646,4684.0
2016-05-24 12:35:00,113.16,113.17,113.13,113.16,6263.0,92.0728,92.0809,92.0484,92.0728,6263.0
2016-05-24 12:40:00,113.16,113.24,113.15,113.2,13306.0,92.0728,92.1379,92.0646,92.1053,13306.0
2016-05-24 12:45:00,113.22,113.24,113.17,113.18,2824.0,92.1216,92.1379,92.0809,92.0891,2824.0
2016-05-24 12:50:00,113.18,113.24,113.16,113.21,6356.0,92.0891,92.1379,92.0728,92.1135,6356.0
2016-05-24 12:55:00,113.22,113.26,113.21,113.26,4387.0,92.1216,92.1541,92.1135,92.1541,4387.0
2016-05-24 13:00:00,113.26,113.29,113.24,113.26,6224.0,92.1541,92.1786,92.1379,92.1541,6224.0
2016-05-24 13:05:00,113.28,113.28,113.15,113.16,4800.0,92.1704,92.1704,92.0646,92.0728,4800.0
2016-05-24 13:10:00,113.17,113.3,113.17,113.26,20230.0,92.0809,92.1867,92.0809,92.1541,20230.0
2016-05-24 13:15:00,113.26,113.31,113.26,113.31,10399.0,92.1541,92.1948,92.1541,92.1948,10399.0
2016-05-24 13:20:00,113.3,113.35,113.26,113.26,12599.0,92.1867,92.2274,92.1541,92.1541,12599.0
2016-05-24 13:25:00,113.26,113.26,113.19,113.23,9805.0,92.1541,92.1541,92.0972,92.1297,9805.0
2016-05-24 13:30:00,113.22,113.25,113.18,113.18,8240.0,92.1216,92.146,92.0891,92.0891,8240.0
2016-05-24 13:35:00,113.15,113.2,113.12,113.2,12727.0,92.0646,92.1053,92.0402,92.1053,12727.0
2016-05-24 13:40:00,113.18,113.19,113.11,113.15,11818.0,92.0891,92.0972,92.0321,92.0646,11818.0
2016-05-24 13:45:00,113.13,113.26,113.11,113.23,11321.0,92.0484,92.1541,92.0321,92.1297,11321.0
2016-05-24 13:50:00,113.22,113.24,113.17,113.18,18469.0,92.1216,92.1379,92.0809,92.0891,18469.0
2016-05-24 13:55:00,113.17,113.17,113.08,113.11,66875.0,92.0809,92.0809,92.0077,92.0321,66875.0
2016-05-24 14:00:00,113.12,113.12,113.08,113.09,12026.0,92.0402,92.0402,92.0077,92.0158,12026.0
2016-05-24 14:05:00,113.1,113.17,113.1,113.14,11725.0,92.024,92.0809,92.024,92.0565,11725.0
2016-05-24 14:10:00,113.15,113.25,113.13,113.25,5756.0,92.0646,92.146,92.0484,92.146,5756.0
2016-05-24 14:15:00,113.25,113.26,113.18,113.26,9517.0,92.146,92.1541,92.0891,92.1541,9517.0
2016-05-24 14:20:00,113.26,113.26,113.17,113.18,6890.0,92.1541,92.1541,92.0809,92.0891,6890.0
2016-05-24 14:25:00,113.19,113.24,113.19,113.19,8276.0,92.0972,92.1379,92.0972,92.0972,8276.0
2016-05-24 14:30:00,113.17,113.27,113.15,113.27,13087.0,92.0809,92.1623,92.0646,92.1623,13087.0
2016-05-24 14:35:00,113.27,113.28,113.22,113.23,7983.0,92.1623,92.1704,92.1216,92.1297,7983.0
2016-05-24 14:40:00,113.25,113.27,113.24,113.25,6291.0,92.146,92.1623,92.1379,92.146,6291.0
2016-05-24 14:45:00,113.25,113.32,113.23,113.3,9548.0,92.146,92.203,92.1297,92.1867,9548.0
2016-05-24 14:50:00,113.31,113.34,113.25,113.27,5557.0,92.1948,92.2192,92.146,92.1623,5557.0
2016-05-24 14:55:00,113.29,113.34,113.24,113.25,18486.0,92.1786,92.2192,92.1379,92.146,18486.0
2016-05-24 15:00:00,113.24,113.37,113.22,113.36,7315.0,92.1379,92.2436,92.1216,92.2355,7315.0
2016-05-24 15:05:00,113.36,113.38,113.33,113.36,11688.0,92.2355,92.2518,92.2111,92.2355,11688.0
2016-05-24 15:10:00,113.38,113.39,113.32,113.35,12453.0,92.2518,92.2599,92.203,92.2274,12453.0
2016-05-24 15:15:00,113.34,113.38,113.33,113.37,11184.0,92.2192,92.2518,92.2111,92.2436,11184.0
2016-05-24 15:20:00,113.37,113.47,113.34,113.47,13045.0,92.2436,92.325,92.2192,92.325,13045.0
2016-05-24 15:25:00,113.45,113.48,113.38,113.39,19656.0,92.3087,92.3331,92.2518,92.2599,19656.0
2016-05-24 15:30:00,113.41,113.42,113.38,113.4,12791.0,92.2762,92.2843,92.2518,92.2681,12791.0
2016-05-24 15:35:00,113.4,113.43,113.34,113.41,30270.0,92.2681,92.2925,92.2192,92.2762,30270.0
2016-05-24 15:40:00,113.4,113.46,113.37,113.4,24558.0,92.2681,92.3169,92.2436,92.2681,24558.0
2016-05-24 15:45:00,113.41,113.46,113.37,113.38,18091.0,92.2762,92.3169,92.2436,92.2518,18091.0
2016-05-24 15:50:00,113.38,113.47,113.37,113.46,27576.0,92.2518,92.325,92.2436,92.3169,27576.0
2016-05-24 15:55:00,113.45,113.5,113.4,113.42,76235.0,92.3087,92.3494,92.2681,92.2843,76235.0
2016-05-25 09:30:00,113.76,114.15,113.75,114.13,25225.0,92.561,92.8783,92.5528,92.862,25225.0
2016-05-25 09:35:00,114.14,114.33,113.97,113.98,29754.0,92.8702,93.0248,92.7318,92.74,29754.0
2016-05-25 09:40:00,113.99,114.31,113.98,114.26,21962.0,92.7481,93.0085,92.74,92.9678,21962.0
2016-05-25 09:45:00,114.28,114.37,113.93,114.02,11317.0,92.9841,93.0573,92.6993,92.7725,11317.0
2016-05-25 09:50:00,114.03,114.2,114.03,114.09,11649.0,92.7807,92.919,92.7807,92.8295,11649.0
2016-05-25 09:55:00,114.09,114.18,114.06,114.11,8969.0,92.8295,92.9027,92.8051,92.8457,8969.0
2016-05-25 10:00:00,114.13,114.34,114.13,114.21,17260.0,92.862,93.0329,92.862,92.9271,17260.0
2016-05-25 10:05:00,114.21,114.37,114.16,114.34,17912.0,92.9271,93.0573,92.8864,93.0329,17912.0
2016-05-25 10:10:00,114.32,114.38,114.15,114.19,14883.0,93.0166,93.0654,92.8783,92.9108,14883.0
2016-05-25 10:15:00,114.16,114.16,114.03,114.11,12193.0,92.8864,92.8864,92.7807,92.8457,12193.0
2016-05-25 10:20:00,114.14,114.14,113.94,113.99,9601.0,92.8702,92.8702,92.7074,92.7481,9601.0
2016-05-25 10:25:00,113.99,114.01,113.86,113.9,9611.0,92.7481,92.7644,92.6423,92.6749,9611.0
2016-05-25 10:30:00,113.92,114.01,113.9,113.98,14526.0,92.6912,92.7644,92.6749,92.74,14526.0
2016-05-25 10:35:00,113.99,114.02,113.87,113.87,10109.0,92.7481,92.7725,92.6505,92.6505,10109.0
2016-05-25 10:40:00,113.86,113.87,113.72,113.73,6658.0,92.6423,92.6505,92.5284,92.5366,6658.0
2016-05-25 10:45:00,113.7,113.75,113.69,113.72,12054.0,92.5122,92.5528,92.504,92.5284,12054.0
2016-05-25 10:50:00,113.69,113.85,113.63,113.84,17380.0,92.504,92.6342,92.4552,92.6261,17380.0
2016-05-25 10:55:00,113.85,113.87,113.64,113.76,9200.0,92.6342,92.6505,92.4633,92.561,9200.0
2016-05-25 11:00:00,113.75,113.84,113.71,113.82,10618.0,92.5528,92.6261,92.5203,92.6098,10618.0
2016-05-25 11:05:00,113.81,113.81,113.57,113.58,4800.0,92.6017,92.6017,92.4064,92.4145,4800.0
2016-05-25 11:10:00,113.61,113.68,113.6,113.64,5843.0,92.4389,92.4959,92.4308,92.4633,5843.0
2016-05-25 11:15:00,113.67,113.76,113.66,113.7,8752.0,92.4877,92.561,92.4796,92.5122,8752.0
2016-05-25 11:20:00,113.7,113.81,113.7,113.81,8067.0,92.5122,92.6017,92.5122,92.6017,8067.0
2016-05-25 11:25:00,113.79,113.82,113.71,113.79,12903.0,92.5854,92.6098,92.5203,92.5854,12903.0
2016-05-25 11:30:00,113.76,113.86,113.75,113.84,9246.0,92.561,92.6423,92.5528,92.6261,9246.0
2016-05-25 11:35:00,113.86,113.91,113.85,113.88,12013.0,92.6423,92.683,92.6342,92.6586,12013.0
2016-05-25 11:40:00,113.88,113.88,113.66,113.66,9249.0,92.6586,92.6586,92.4796,92.4796,9249.0
2016-05-25 11:45:00,113.67,113.68,113.6,113.6,9356.0,92.4877,92.4959,92.4308,92.4308,9356.0
2016-05-25 11:50:00,113.57,113.58,113.53,113.56,9040.0,92.4064,92.4145,92.3738,92.3982,9040.0
2016-05-25 11:55:00,113.55,113.63,113.55,113.62,5160.0,92.3901,92.4552,92.3901,92.4471,5160.0
2016-05-25 12:00:00,113.64,113.71,113.64,113.66,7000.0,92.4633,92.5203,92.4633,92.4796,7000.0
2016-05-25 12:05:00,113.66,113.74,113.65,113.73,5583.0,92.4796,92.5447,92.4715,92.5366,5583.0
2016-05-25 12:10:00,113.73,113.73,113.53,113.53,4767.0,92.5366,92.5366,92.3738,92.3738,4767.0
2016-05-25 12:15:00,113.53,113.58,113.48,113.5,5608.0,92.3738,92.4145,92.3331,92.3494,5608.0
2016-05-25 12:20:00,113.51,113.54,113.48,113.53,4055.0,92.3576,92.382,92.3331,92.3738,4055.0
2016-05-25 12:25:00,113.55,113.56,113.41,113.43,10750.0,92.3901,92.3982,92.2762,92.2925,10750.0
2016-05-25 12:30:00,113.43,113.47,113.38,113.46,5702.0,92.2925,92.325,92.2518,92.3169,5702.0
2016-05-25 12:35:00,113.47,113.47,113.35,113.4,9560.0,92.325,92.325,92.2274,92.2681,9560.0
2016-05-25 12:40:00,113.44,113.45,113.38,113.41,6494.0,92.3006,92.3087,92.2518,92.2762,6494.0
2016-05-25 12:45:00,113.4,113.45,113.4,113.45,7902.0,92.2681,92.3087,92.2681,92.3087,7902.0
2016-05-25 12:50:00,113.42,113.45,113.38,113.39,10913.0,92.2843,92.3087,92.2518,92.2599,10913.0
2016-05-25 12:55:00,113.38,113.45,113.38,113.41,17882.0,92.2518,92.3087,92.2518,92.2762,17882.0
2016-05-25 13:00:00,113.41,113.53,113.4,113.51,8965.0,92.2762,92.3738,92.2681,92.3576,8965.0
2016-05-25 13:05:00,113.5,113.59,113.48,113.48,7345.0,92.3494,92.4227,92.3331,92.3331,7345.0
2016-05-25 13:10:00,113.49,113.5,113.46,113.47,5542.0,92.3413,92.3494,92.3169,92.325,5542.0
2016-05-25 13:15:00,113.49,113.55,113.47,113.52,7359.0,92.3413,92.3901,92.325,92.3657,7359.0
2016-05-25 13:20:00,113.52,113.63,113.51,113.63,8820.0,92.3657,92.4552,92.3576,92.4552,8820.0
2016-05-25 13:25:00,113.62,113.65,113.59,113.63,6582.0,92.4471,92.4715,92.4227,92.4552,6582.0
2016-05-25 13:30:00,113.63,113.63,113.49,113.5,7480.0,92.4552,92.4552,92.3413,92.3494,7480.0
2016-05-25 13:35:00,113.49,113.6,113.49,113.52,5953.0,92.3413,92.4308,92.3413,92.3657,5953.0
2016-05-25 13:40:00,113.51,113.51,113.4,113.41,5609.0,92.3576,92.3576,92.2681,92.2762,5609.0
2016-05-25 13:45:00,113.4,113.42,113.33,113.34,18880.0,92.2681,92.2843,92.2111,92.2192,18880.0
2016-05-25 13:50:00,113.35,113.48,113.34,113.48,5871.0,92.2274,92.3331,92.2192,92.3331,5871.0
2016-05-25 13:55:00,113.48,113.51,113.42,113.49,6030.0,92.3331,92.3576,92.2843,92.3413,6030.0
2016-05-25 14:00:00,113.5,113.52,113.38,113.38,13130.0,92.3494,92.3657,92.2518,92.2518,13130.0
2016-05-25 14:05:00,113.4,113.45,113.38,113.45,5493.0,92.2681,92.3087,92.2518,92.3087,5493.0
2016-05-25 14:10:00,113.45,113.6,113.45,113.55,15081.0,92.3087,92.4308,92.3087,92.3901,15081.0
2016-05-25 14:15:00,113.55,113.62,113.53,113.62,12728.0,92.3901,92.4471,92.3738,92.4471,12728.0
2016-05-25 14:20:00,113.62,113.62,113.53,113.58,14600.0,92.4471,92.4471,92.3738,92.4145,14600.0
2016-05-25 14:25:00,113.57,113.61,113.55,113.55,6372.0,92.4064,92.4389,92.3901,92.3901,6372.0
2016-05-25 14:30:00,113.54,113.61,113.49,113.6,10626.0,92.382,92.4389,92.3413,92.4308,10626.0
2016-05-25 14:35:00,113.62,113.7,113.6,113.65,9113.0,92.4471,92.5122,92.4308,92.4715,9113.0
2016-05-25 14:40:00,113.65,113.67,113.56,113.58,11516.0,92.4715,92.4877,92.3982,92.4145,11516.0
2016-05-25 14:45:00,113.57,113.64,113.53,113.53,12515.0,92.4064,92.4633,92.3738,92.3738,12515.0
2016-05-25 14:50:00,113.51,113.53,113.45,113.5,10641.0,92.3576,92.3738,92.3087,92.3494,10641.0
2016-05-25 14:55:00,113.49,113.53,113.43,113.43,9581.0,92.3413,92.3738,92.2925,92.2925,9581.0
2016-05-25 15:00:00,113.47,113.52,113.44,113.52,7595.0,92.325,92.3657,92.3006,92.3657,7595.0
2016-05-25 15:05:00,113.52,113.6,113.47,113.56,14228.0,92.3657,92.4308,92.325,92.3982,14228.0
2016-05-25 15:10:00,113.56,113.59,113.54,113.58,8487.0,92.3982,92.4227,92.382,92.4145,8487.0
2016-05-25 15:15:00,113.58,113.65,113.56,113.57,11403.0,92.4145,92.4715,92.3982,92.4064,11403.0
2016-05-25 15:20:00,113.59,113.7,113.59,113.67,12836.0,92.4227,92.5122,92.4227,92.4877,12836.0
2016-05-25 15:25:00,113.67,113.83,113.62,113.83,15342.0,92.4877,92.6179,92.4471,92.6179,15342.0
2016-05-25 15:30:00,113.82,113.82,113.71,113.72,9551.0,92.6098,92.6098,92.5203,92.5284,9551.0
2016-05-25 15:35:00,113.71,113.72,113.63,113.64,18691.0,92.5203,92.5284,92.4552,92.4633,18691.0
2016-05-25 15:40:00,113.65,113.67,113.59,113.64,23166.0,92.4715,92.4877,92.4227,92.4633,23166.0
2016-05-25 15:45:00,113.63,113.63,113.54,113.55,35676.0,92.4552,92.4552,92.382,92.3901,35676.0
2016-05-25 15:50:00,113.53,113.59,113.49,113.51,24093.0,92.3738,92.4227,92.3413,92.3576,24093.0
2016-05-25 15:55:00,113.51,113.6,113.48,113.48,44990.0,92.3576,92.4308,92.3331,92.3331,44990.0
2016-05-26 09:30:00,113.48,113.76,113.01,113.47,39491.0,92.3331,92.561,91.9507,92.325,39491.0
2016-05-26 09:35:00,113.44,113.52,113.26,113.52,18388.0,92.3006,92.3657,92.1541,92.3657,18388.0
2016-05-26 09:40:00,113.52,113.54,113.32,113.42,13224.0,92.3657,92.382,92.203,92.2843,13224.0
2016-05-26 09:45:00,113.4,113.67,113.33,113.5,20274.0,92.2681,92.4877,92.2111,92.3494,20274.0
2016-05-26 09:50:00,113.54,113.63,113.45,113.55,13210.0,92.382,92.4552,92.3087,92.3901,13210.0
2016-05-26 09:55:00,113.52,113.58,113.25,113.3,11873.0,92.3657,92.4145,92.146,92.1867,11873.0
2016-05-26 10:00:00,113.32,113.53,113.32,113.4,16489.0,92.203,92.3738,92.203,92.2681,16489.0
2016-05-26 10:05:00,113.35,113.42,113.3,113.34,8001.0,92.2274,92.2843,92.1867,92.2192,8001.0
2016-05-26 10:10:00,113.38,113.54,113.38,113.48,16944.0,92.2518,92.382,92.2518,92.3331,16944.0
2016-05-26 10:15:00,113.5,113.58,113.4,113.58,11158.0,92.3494,92.4145,92.2681,92.4145,11158.0
2016-05-26 10:20:00,113.58,113.67,113.51,113.57,4954.0,92.4145,92.4877,92.3576,92.4064,4954.0
2016-05-26 10:25:00,113.55,113.6,113.43,113.52,15324.0,92.3901,92.4308,92.2925,92.3657,15324.0
2016-05-26 10:30:00,113.52,113.6,113.47,113.53,13379.0,92.3657,92.4308,92.325,92.3738,13379.0
2016-05-26 10:35:00,113.49,113.61,113.46,113.59,12508.0,92.3413,92.4389,92.3169,92.4227,12508.0
2016-05-26 10:40:00,113.61,113.69,113.61,113.67,7122.0,92.4389,92.504,92.4389,92.4877,7122.0
2016-05-26 10:45:00,113.67,113.67,113.55,113.55,12428.0,92.4877,92.4877,92.3901,92.3901,12428.0
2016-05-26 10:50:00,113.55,113.58,113.47,113.51,12804.0,92.3901,92.4145,92.325,92.3576,12804.0
2016-05-26 10:55:00,113.53,113.53,113.46,113.51,7033.0,92.3738,92.3738,92.3169,92.3576,7033.0
2016-05-26 11:00:00,113.49,113.55,113.48,113.51,14711.0,92.3413,92.3901,92.3331,92.3576,14711.0
2016-05-26 11:05:00,113.5,113.56,113.45,113.55,9372.0,92.3494,92.3982,92.3087,92.3901,9372.0
2016-05-26 11:10:00,113.57,113.58,113.48,113.52,9299.0,92.4064,92.4145,92.3331,92.3657,9299.0
2016-05-26 11:15:00,113.53,113.61,113.49,113.57,8639.0,92.3738,92.4389,92.3413,92.4064,8639.0
2016-05-26 11:20:00,113.55,113.67,113.54,113.67,5251.0,92.3901,92.4877,92.382,92.4877,5251.0
2016-05-26 11:25:00,113.63,113.66,113.56,113.56,6866.0,92.4552,92.4796,92.3982,92.3982,6866.0
2016-05-26 11:30:00,113.57,113.6,113.49,113.6,5751.0,92.4064,92.4308,92.3413,92.4308,5751.0
2016-05-26 11:35:00,113.62,113.65,113.57,113.57,9083.0,92.4471,92.4715,92.4064,92.4064,9083.0
2016-05-26 11:40:00,113.58,113.66,113.57,113.64,7002.0,92.4145,92.4796,92.4064,92.4633,7002.0
2016-05-26 11:45:00,113.64,113.65,113.53,113.53,10133.0,92.4633,92.4715,92.3738,92.3738,10133.0
2016-05-26 11:50:00,113.54,113.56,113.48,113.52,5227.0,92.382,92.3982,92.3331,92.3657,5227.0
2016-05-26 11:55:00,113.52,113.59,113.5,113.5,7594.0,92.3657,92.4227,92.3494,92.3494,7594.0
2016-05-26 12:00:00,113.51,113.6,113.51,113.57,6712.0,92.3576,92.4308,92.3576,92.4064,6712.0
2016-05-26 12:05:00,113.58,113.68,113.58,113.59,10082.0,92.4145,92.4959,92.4145,92.4227,10082.0
2016-05-26 12:10:00,113.6,113.6,113.51,113.56,6931.0,92.4308,92.4308,92.3576,92.3982,6931.0
2016-05-26 12:15:00,113.55,113.55,113.41,113.44,8250.0,92.3901,92.3901,92.2762,92.3006,8250.0
2016-05-26 12:20:00,113.47,113.53,113.43,113.52,3341.0,92.325,92.3738,92.2925,92.3657,3341.0
2016-05-26 12:25:00,113.5,113.5,113.44,113.46,4227.0,92.3494,92.3494,92.3006,92.3169,4227.0
2016-05-26 12:30:00,113.46,113.52,113.46,113.49,4195.0,92.3169,92.3657,92.3169,92.3413,4195.0
2016-05-26 12:35:00,113.5,113.5,113.44,113.49,6551.0,92.3494,92.3494,92.3006,92.3413,6551.0
2016-05-26 12:40:00,113.51,113.52,113.46,113.48,3338.0,92.3576,92.3657,92.3169,92.3331,3338.0
2016-05-26 12:45:00,113.48,113.48,113.4,113.42,5801.0,92.3331,92.3331,92.2681,92.2843,5801.0
2016-05-26 12:50:00,113.41,113.45,113.34,113.36,5700.0,92.2762,92.3087,92.2192,92.2355,5700.0
2016-05-26 12:55:00,113.35,113.39,113.32,113.37,2638.0,92.2274,92.2599,92.203,92.2436,2638.0
2016-05-26 13:00:00,113.37,113.44,113.37,113.4,4900.0,92.2436,92.3006,92.2436,92.2681,4900.0
2016-05-26 13:05:00,113.38,113.43,113.36,113.43,7402.0,92.2518,92.2925,92.2355,92.2925,7402.0
2016-05-26 13:10:00,113.43,113.43,113.31,113.33,8855.0,92.2925,92.2925,92.1948,92.2111,8855.0
2016-05-26 13:15:00,113.33,113.48,113.33,113.44,12225.0,92.2111,92.3331,92.2111,92.3006,12225.0
2016-05-26 13:20:00,113.45,113.49,113.4,113.4,3281.0,92.3087,92.3413,92.2681,92.2681,3281.0
2016-05-26 13:25:00,113.41,113.42,113.39,113.42,6546.0,92.2762,92.2843,92.2599,92.2843,6546.0
2016-05-26 13:30:00,113.41,113.47,113.4,113.45,9518.0,92.2762,92.325,92.2681,92.3087,9518.0
2016-05-26 13:35:00,113.44,113.47,113.4,113.4,13928.0,92.3006,92.325,92.2681,92.2681,13928.0
2016-05-26 13:40:00,113.41,113.42,113.38,113.41,6070.0,92.2762,92.2843,92.2518,92.2762,6070.0
2016-05-26 13:45:00,113.42,113.43,113.37,113.38,7741.0,92.2843,92.2925,92.2436,92.2518,7741.0
2016-05-26 13:50:00,113.37,113.38,113.3,113.34,6916.0,92.2436,92.2518,92.1867,92.2192,6916.0
2016-05-26 13:55:00,113.33,113.38,113.31,113.37,6229.0,92.2111,92.2518,92.1948,92.2436,6229.0
2016-05-26 14:00:00,113.36,113.44,113.36,113.42,6880.0,92.2355,92.3006,92.2355,92.2843,6880.0
2016-05-26 14:05:00,113.39,113.39,113.3,113.38,8260.0,92.2599,92.2599,92.1867,92.2518,8260.0
2016-05-26 14:10:00,113.39,113.46,113.39,113.43,4691.0,92.2599,92.3169,92.2599,92.2925,4691.0
2016-05-26 14:15:00,113.41,113.44,113.36,113.38,7478.0,92.2762,92.3006,92.2355,92.2518,7478.0
2016-05-26 14:20:00,113.39,113.43,113.36,113.37,7055.0,92.2599,92.2925,92.2355,92.2436,7055.0
2016-05-26 14:25:00,113.37,113.41,113.3,113.41,7378.0,92.2436,92.2762,92.1867,92.2762,7378.0
2016-05-26 14:30:00,113.4,113.48,113.4,113.48,6911.0,92.2681,92.3331,92.2681,92.3331,6911.0
2016-05-26 14:35:00,113.46,113.51,113.42,113.47,17682.0,92.3169,92.3576,92.2843,92.325,17682.0
2016-05-26 14:40:00,113.46,113.46,113.36,113.38,12370.0,92.3169,92.3169,92.2355,92.2518,12370.0
2016-05-26 14:45:00,113.37,113.39,113.34,113.37,21073.0,92.2436,92.2599,92.2192,92.2436,21073.0
2016-05-26 14:50:00,113.35,113.45,113.35,113.4,9187.0,92.2274,92.3087,92.2274,92.2681,9187.0
2016-05-26 14:55:00,113.4,113.47,113.38,113.46,6678.0,92.2681,92.325,92.2518,92.3169,6678.0
2016-05-26 15:00:00,113.46,113.48,113.44,113.48,8257.0,92.3169,92.3331,92.3006,92.3331,8257.0
2016-05-26 15:05:00,113.48,113.53,113.46,113.49,9641.0,92.3331,92.3738,92.3169,92.3413,9641.0
2016-05-26 15:10:00,113.5,113.5,113.44,113.44,5606.0,92.3494,92.3494,92.3006,92.3006,5606.0
2016-05-26 15:15:00,113.43,113.59,113.43,113.58,13978.0,92.2925,92.4227,92.2925,92.4145,13978.0
2016-05-26 15:20:00,113.58,113.64,113.57,113.62,13137.0,92.4145,92.4633,92.4064,92.4471,13137.0
2016-05-26 15:25:00,113.63,113.64,113.56,113.58,11657.0,92.4552,92.4633,92.3982,92.4145,11657.0
2016-05-26 15:30:00,113.58,113.63,113.57,113.62,18090.0,92.4145,92.4552,92.4064,92.4471,18090.0
2016-05-26 15:35:00,113.62,113.66,113.59,113.63,24329.0,92.4471,92.4796,92.4227,92.4552,24329.0
2016-05-26 15:40:00,113.64,113.69,113.6,113.65,23370.0,92.4633,92.504,92.4308,92.4715,23370.0
2016-05-26 15:45:00,113.65,113.67,113.6,113.63,39950.0,92.4715,92.4877,92.4308,92.4552,39950.0
2016-05-26 15:50:00,113.63,113.63,113.57,113.59,32315.0,92.4552,92.4552,92.4064,92.4227,32315.0
2016-05-26 15:55:00,113.58,113.63,113.57,113.59,70379.0,92.4145,92.4552,92.4064,92.4227,70379.0
2016-05-27 09:30:00,113.61,113.99,113.55,113.69,21846.0,92.4389,92.7481,92.3901,92.504,21846.0
2016-05-27 09:35:00,113.88,114.14,113.86,114.12,9709.0,92.6586,92.8702,92.6423,92.8539,9709.0
2016-05-27 09:40:00,114.14,114.23,114.05,114.15,8114.0,92.8702,92.9434,92.7969,92.8783,8114.0
2016-05-27 09:45:00,114.15,114.19,114.0,114.06,11029.0,92.8783,92.9108,92.7562,92.8051,11029.0
2016-05-27 09:50:00,114.06,114.18,114.06,114.11,5630.0,92.8051,92.9027,92.8051,92.8457,5630.0
2016-05-27 09:55:00,114.14,114.14,114.02,114.07,6100.0,92.8702,92.8702,92.7725,92.8132,6100.0
2016-05-27 10:00:00,114.12,114.16,114.06,114.12,7577.0,92.8539,92.8864,92.8051,92.8539,7577.0
2016-05-27 10:05:00,114.11,114.14,114.04,114.09,8988.0,92.8457,92.8702,92.7888,92.8295,8988.0
2016-05-27 10:10:00,114.14,114.21,114.11,114.16,7000.0,92.8702,92.9271,92.8457,92.8864,7000.0
2016-05-27 10:15:00,114.17,114.22,114.01,114.01,8522.0,92.8946,92.9353,92.7644,92.7644,8522.0
2016-05-27 10:20:00,114.03,114.2,114.03,114.15,8807.0,92.7807,92.919,92.7807,92.8783,8807.0
2016-05-27 10:25:00,114.14,114.23,114.14,114.15,4300.0,92.8702,92.9434,92.8702,92.8783,4300.0
2016-05-27 10:30:00,114.17,114.28,114.14,114.25,11844.0,92.8946,92.9841,92.8702,92.9597,11844.0
2016-05-27 10:35:00,114.25,114.25,114.17,114.18,3100.0,92.9597,92.9597,92.8946,92.9027,3100.0
2016-05-27 10:40:00,114.16,114.27,114.16,114.26,5256.0,92.8864,92.9759,92.8864,92.9678,5256.0
2016-05-27 10:45:00,114.25,114.26,114.11,114.11,4757.0,92.9597,92.9678,92.8457,92.8457,4757.0
2016-05-27 10:50:00,114.09,114.14,114.05,114.09,9737.0,92.8295,92.8702,92.7969,92.8295,9737.0
2016-05-27 10:55:00,114.08,114.08,113.97,114.02,5200.0,92.8213,92.8213,92.7318,92.7725,5200.0
2016-05-27 11:00:00,113.98,114.13,113.98,114.12,5193.0,92.74,92.862,92.74,92.8539,5193.0
2016-05-27 11:05:00,114.12,114.23,114.11,114.18,7534.0,92.8539,92.9434,92.8457,92.9027,7534.0
2016-05-27 11:10:00,114.2,114.22,114.13,114.19,7713.0,92.919,92.9353,92.862,92.9108,7713.0
2016-05-27 11:15:00,114.19,114.2,114.13,114.15,3984.0,92.9108,92.919,92.862,92.8783,3984.0
2016-05-27 11:20:00,114.12,114.16,114.07,114.15,7173.0,92.8539,92.8864,92.8132,92.8783,7173.0
2016-05-27 11:25:00,114.16,114.22,114.09,114.21,7542.0,92.8864,92.9353,92.8295,92.9271,7542.0
2016-05-27 11:30:00,114.22,114.27,114.12,114.18,16206.0,92.9353,92.9759,92.8539,92.9027,16206.0
2016-05-27 11:35:00,114.19,114.19,114.13,114.16,11052.0,92.9108,92.9108,92.862,92.8864,11052.0
2016-05-27 11:40:00,114.16,114.16,114.09,114.11,2312.0,92.8864,92.8864,92.8295,92.8457,2312.0
2016-05-27 11:45:00,114.11,114.15,114.1,114.1,3110.0,92.8457,92.8783,92.8376,92.8376,3110.0
2016-05-27 11:50:00,114.12,114.21,114.12,114.16,11388.0,92.8539,92.9271,92.8539,92.8864,11388.0
2016-05-27 11:55:00,114.16,114.16,114.06,114.06,4453.0,92.8864,92.8864,92.8051,92.8051,4453.0
2016-05-27 12:00:00,114.09,114.19,114.09,114.18,13541.0,92.8295,92.9108,92.8295,92.9027,13541.0
2016-05-27 12:05:00,114.18,114.21,114.13,114.14,8032.0,92.9027,92.9271,92.862,92.8702,8032.0
2016-05-27 12:10:00,114.15,114.19,114.13,114.19,2950.0,92.8783,92.9108,92.862,92.9108,2950.0
2016-05-27 12:15:00,114.18,114.26,114.16,114.25,8775.0,92.9027,92.9678,92.8864,92.9597,8775.0
2016-05-27 12:20:00,114.25,114.28,114.23,114.26,8877.0,92.9597,92.9841,92.9434,92.9678,8877.0
2016-05-27 12:25:00,114.27,114.34,114.25,114.34,4700.0,92.9759,93.0329,92.9597,93.0329,4700.0
2016-05-27 12:30:00,114.33,114.34,114.23,114.27,7536.0,93.0248,93.0329,92.9434,92.9759,7536.0
2016-05-27 12:35:00,114.28,114.3,114.22,114.22,7791.0,92.9841,93.0003,92.9353,92.9353,7791.0
2016-05-27 12:40:00,114.22,114.26,114.22,114.25,3210.0,92.9353,92.9678,92.9353,92.9597,3210.0
2016-05-27 12:45:00,114.22,114.23,114.2,114.22,5289.0,92.9353,92.9434,92.919,92.9353,5289.0
2016-05-27 12:50:00,114.24,114.25,114.18,114.18,2520.0,92.9515,92.9597,92.9027,92.9027,2520.0
2016-05-27 12:55:00,114.16,114.19,114.14,114.17,3210.0,92.8864,92.9108,92.8702,92.8946,3210.0
2016-05-27 13:00:00,114.18,114.18,114.12,114.13,3851.0,92.9027,92.9027,92.8539,92.862,3851.0
2016-05-27 13:05:00,114.11,114.14,114.08,114.14,3800.0,92.8457,92.8702,92.8213,92.8702,3800.0
2016-05-27 13:10:00,114.11,114.19,114.1,114.13,5541.0,92.8457,92.9108,92.8376,92.862,5541.0
2016-05-27 13:15:00,114.13,114.16,114.1,114.16,2606.0,92.862,92.8864,92.8376,92.8864,2606.0
2016-05-27 13:20:00,114.16,114.17,114.12,114.13,4335.0,92.8864,92.8946,92.8539,92.862,4335.0
2016-05-27 13:25:00,114.15,114.2,114.12,114.15,6419.0,92.8783,92.919,92.8539,92.8783,6419.0
2016-05-27 13:30:00,114.16,114.18,114.12,114.14,4567.0,92.8864,92.9027,92.8539,92.8702,4567.0
2016-05-27 13:35:00,114.15,114.16,114.05,114.06,12373.0,92.8783,92.8864,92.7969,92.8051,12373.0
2016-05-27 13:40:00,114.04,114.16,114.0,114.14,5167.0,92.7888,92.8864,92.7562,92.8702,5167.0
2016-05-27 13:45:00,114.13,114.16,114.1,114.14,5382.0,92.862,92.8864,92.8376,92.8702,5382.0
2016-05-27 13:50:00,114.12,114.12,114.03,114.05,4395.0,92.8539,92.8539,92.7807,92.7969,4395.0
2016-05-27 13:55:00,114.06,114.1,114.03,114.07,6539.0,92.8051,92.8376,92.7807,92.8132,6539.0
2016-05-27 14:00:00,114.06,114.06,113.94,113.98,7669.0,92.8051,92.8051,92.7074,92.74,7669.0
2016-05-27 14:05:00,113.96,114.03,113.96,114.02,9166.0,92.7237,92.7807,92.7237,92.7725,9166.0
2016-05-27 14:10:00,114.04,114.07,114.03,114.03,4562.0,92.7888,92.8132,92.7807,92.7807,4562.0
2016-05-27 14:15:00,114.03,114.03,113.96,114.02,9561.0,92.7807,92.7807,92.7237,92.7725,9561.0
2016-05-27 14:20:00,114.02,114.02,113.95,114.01,8465.0,92.7725,92.7725,92.7156,92.7644,8465.0
2016-05-27 14:25:00,114.01,114.18,114.01,114.08,11912.0,92.7644,92.9027,92.7644,92.8213,11912.0
2016-05-27 14:30:00,114.12,114.13,114.08,114.13,6251.0,92.8539,92.862,92.8213,92.862,6251.0
2016-05-27 14:35:00,114.12,114.14,114.02,114.07,10011.0,92.8539,92.8702,92.7725,92.8132,10011.0
2016-05-27 14:40:00,114.05,114.05,114.01,114.02,4580.0,92.7969,92.7969,92.7644,92.7725,4580.0
2016-05-27 14:45:00,114.04,114.08,113.98,114.08,7303.0,92.7888,92.8213,92.74,92.8213,7303.0
2016-05-27 14:50:00,114.08,114.1,114.03,114.05,4785.0,92.8213,92.8376,92.7807,92.7969,4785.0
2016-05-27 14:55:00,114.06,114.16,114.05,114.1,9814.0,92.8051,92.8864,92.7969,92.8376,9814.0
2016-05-27 15:00:00,114.09,114.16,114.07,114.11,9984.0,92.8295,92.8864,92.8132,92.8457,9984.0
2016-05-27 15:05:00,114.1,114.17,114.08,114.14,10309.0,92.8376,92.8946,92.8213,92.8702,10309.0
2016-05-27 15:10:00,114.15,114.16,114.1,114.1,4719.0,92.8783,92.8864,92.8376,92.8376,4719.0
2016-05-27 15:15:00,114.11,114.12,114.09,114.11,9194.0,92.8457,92.8539,92.8295,92.8457,9194.0
2016-05-27 15:20:00,114.1,114.12,114.05,114.06,19799.0,92.8376,92.8539,92.7969,92.8051,19799.0
2016-05-27 15:25:00,114.06,114.06,114.01,114.02,27404.0,92.8051,92.8051,92.7644,92.7725,27404.0
2016-05-27 15:30:00,114.05,114.05,114.01,114.01,29347.0,92.7969,92.7969,92.7644,92.7644,29347.0
2016-05-27 15:35:00,114.02,114.1,114.01,114.1,33532.0,92.7725,92.8376,92.7644,92.8376,33532.0
2016-05-27 15:40:00,114.09,114.13,114.07,114.12,46144.0,92.8295,92.862,92.8132,92.8539,46144.0
2016-05-27 15:45:00,114.13,114.14,114.07,114.14,37729.0,92.862,92.8702,92.8132,92.8702,37729.0
2016-05-27 15:50:00,114.14,114.15,114.11,114.14,16319.0,92.8702,92.8783,92.8457,92.8702,16319.0
2016-05-27 15:55:00,114.13,114.16,114.12,114.15,70522.0,92.862,92.8864,92.8539,92.8783,70522.0
2016-05-31 09:30:00,114.23,114.92,114.15,114.91,37048.0,92.9434,93.5048,92.8783,93.4967,37048.0
2016-05-31 09:35:00,114.9,115.0,114.36,114.58,33932.0,93.4885,93.5699,93.0492,93.2282,33932.0
2016-05-31 09:40:00,114.62,114.91,114.37,114.87,31208.0,93.2607,93.4967,93.0573,93.4641,31208.0
2016-05-31 09:45:00,114.88,114.89,114.7,114.86,23013.0,93.4723,93.4804,93.3258,93.456,23013.0
2016-05-31 09:50:00,114.84,114.96,114.82,114.84,13956.0,93.4397,93.5374,93.4234,93.4397,13956.0
2016-05-31 09:55:00,114.85,114.93,114.81,114.93,17134.0,93.4479,93.5129,93.4153,93.5129,17134.0
2016-05-31 10:00:00,114.94,114.98,114.76,114.84,15293.0,93.5211,93.5536,93.3746,93.4397,15293.0
2016-05-31 10:05:00,114.85,114.92,114.83,114.89,11829.0,93.4479,93.5048,93.4316,93.4804,11829.0
2016-05-31 10:10:00,114.89,114.97,114.87,114.89,10431.0,93.4804,93.5455,93.4641,93.4804,10431.0
2016-05-31 10:15:00,114.9,114.93,114.74,114.79,15482.0,93.4885,93.5129,93.3583,93.399,15482.0
2016-05-31 10:20:00,114.77,114.81,114.72,114.77,13191.0,93.3828,93.4153,93.3421,93.3828,13191.0
2016-05-31 10:25:00,114.77,114.8,114.67,114.67,11322.0,93.3828,93.4072,93.3014,93.3014,11322.0
2016-05-31 10:30:00,114.66,114.71,114.65,114.66,9933.0,93.2933,93.3339,93.2851,93.2933,9933.0
2016-05-31 10:35:00,114.66,114.66,114.35,114.37,7660.0,93.2933,93.2933,93.041,93.0573,7660.0
2016-05-31 10:40:00,114.36,114.37,114.2,114.2,14086.0,93.0492,93.0573,92.919,92.919,14086.0
2016-05-31 10:45:00,114.24,114.39,114.19,114.37,15718.0,92.9515,93.0736,92.9108,93.0573,15718.0
2016-05-31 10:50:00,114.36,114.43,114.3,114.3,7114.0,93.0492,93.1061,93.0003,93.0003,7114.0
2016-05-31 10:55:00,114.29,114.45,114.24,114.41,10023.0,92.9922,93.1224,92.9515,93.0898,10023.0
2016-05-31 11:00:00,114.41,114.41,114.23,114.23,3666.0,93.0898,93.0898,92.9434,92.9434,3666.0
2016-05-31 11:05:00,114.25,114.25,114.1,114.1,14891.0,92.9597,92.9597,92.8376,92.8376,14891.0
2016-05-31 11:10:00,114.07,114.07,113.91,113.93,17896.0,92.8132,92.8132,92.683,92.6993,17896.0
2016-05-31 11:15:00,113.96,114.15,113.95,114.13,12769.0,92.7237,92.8783,92.7156,92.862,12769.0
2016-05-31 11:20:00,114.12,114.12,113.98,113.98,9136.0,92.8539,92.8539,92.74,92.74,9136.0
2016-05-31 11:25:00,113.98,114.11,113.97,114.09,9552.0,92.74,92.8457,92.7318,92.8295,9552.0
2016-05-31 11:30:00,114.07,114.11,113.96,114.01,8970.0,92.8132,92.8457,92.7237,92.7644,8970.0
2016-05-31 11:35:00,114.0,114.06,113.99,114.02,15978.0,92.7562,92.8051,92.7481,92.7725,15978.0
2016-05-31 11:40:00,114.02,114.07,113.94,113.95,17410.0,92.7725,92.8132,92.7074,92.7156,17410.0
2016-05-31 11:45:00,113.95,113.99,113.88,113.89,18745.0,92.7156,92.7481,92.6586,92.6667,18745.0
2016-05-31 11:50:00,113.87,113.89,113.76,113.76,22754.0,92.6505,92.6667,92.561,92.561,22754.0
2016-05-31 11:55:00,113.74,113.81,113.61,113.77,10465.0,92.5447,92.6017,92.4389,92.5691,10465.0
2016-05-31 12:00:00,113.75,113.78,113.73,113.73,10308.0,92.5528,92.5772,92.5366,92.5366,10308.0
2016-05-31 12:05:00,113.73,113.75,113.63,113.75,5966.0,92.5366,92.5528,92.4552,92.5528,5966.0
2016-05-31 12:10:00,113.75,113.79,113.72,113.72,8851.0,92.5528,92.5854,92.5284,92.5284,8851.0
2016-05-31 12:15:00,113.71,113.82,113.65,113.76,8758.0,92.5203,92.6098,92.4715,92.561,8758.0
2016-05-31 12:20:00,113.74,113.8,113.7,113.77,10246.0,92.5447,92.5935,92.5122,92.5691,10246.0
2016-05-31 12:25:00,113.78,113.89,113.77,113.77,7411.0,92.5772,92.6667,92.5691,92.5691,7411.0
2016-05-31 12:30:00,113.75,113.85,113.74,113.84,4540.0,92.5528,92.6342,92.5447,92.6261,4540.0
2016-05-31 12:35:00,113.84,113.84,113.69,113.69,5389.0,92.6261,92.6261,92.504,92.504,5389.0
2016-05-31 12:40:00,113.69,113.78,113.63,113.76,4604.0,92.504,92.5772,92.4552,92.561,4604.0
2016-05-31 12:45:00,113.73,113.77,113.66,113.73,6105.0,92.5366,92.5691,92.4796,92.5366,6105.0
2016-05-31 12:50:00,113.76,113.86,113.73,113.84,9124.0,92.561,92.6423,92.5366,92.6261,9124.0
2016-05-31 12:55:00,113.82,113.82,113.71,113.77,4820.0,92.6098,92.6098,92.5203,92.5691,4820.0
2016-05-31 13:00:00,113.77,113.8,113.74,113.78,6661.0,92.5691,92.5935,92.5447,92.5772,6661.0
2016-05-31 13:05:00,113.76,113.8,113.73,113.73,6151.0,92.561,92.5935,92.5366,92.5366,6151.0
2016-05-31 13:10:00,113.75,113.85,113.74,113.82,5377.0,92.5528,92.6342,92.5447,92.6098,5377.0
2016-05-31 13:15:00,113.85,113.9,113.82,113.9,4281.0,92.6342,92.6749,92.6098,92.6749,4281.0
2016-05-31 13:20:00,113.9,113.99,113.9,113.94,8805.0,92.6749,92.7481,92.6749,92.7074,8805.0
2016-05-31 13:25:00,113.93,113.95,113.89,113.92,4033.0,92.6993,92.7156,92.6667,92.6912,4033.0
2016-05-31 13:30:00,113.93,113.95,113.82,113.85,6155.0,92.6993,92.7156,92.6098,92.6342,6155.0
2016-05-31 13:35:00,113.84,113.91,113.82,113.89,5254.0,92.6261,92.683,92.6098,92.6667,5254.0
2016-05-31 13:40:00,113.86,113.89,113.83,113.87,5601.0,92.6423,92.6667,92.6179,92.6505,5601.0
2016-05-31 13:45:00,113.86,113.9,113.78,113.78,7953.0,92.6423,92.6749,92.5772,92.5772,7953.0
2016-05-31 13:50:00,113.77,113.81,113.76,113.81,3547.0,92.5691,92.6017,92.561,92.6017,3547.0
2016-05-31 13:55:00,113.81,113.82,113.76,113.82,5607.0,92.6017,92.6098,92.561,92.6098,5607.0
2016-05-31 14:00:00,113.83,113.83,113.61,113.65,9972.0,92.6179,92.6179,92.4389,92.4715,9972.0
2016-05-31 14:05:00,113.64,113.67,113.49,113.52,15546.0,92.4633,92.4877,92.3413,92.3657,15546.0
2016-05-31 14:10:00,113.54,113.65,113.52,113.6,14544.0,92.382,92.4715,92.3657,92.4308,14544.0
2016-05-31 14:15:00,113.62,113.64,113.58,113.62,8293.0,92.4471,92.4633,92.4145,92.4471,8293.0
2016-05-31 14:20:00,113.61,113.83,113.59,113.76,9149.0,92.4389,92.6179,92.4227,92.561,9149.0
2016-05-31 14:25:00,113.76,113.8,113.72,113.79,15852.0,92.561,92.5935,92.5284,92.5854,15852.0
2016-05-31 14:30:00,113.79,113.83,113.7,113.76,6641.0,92.5854,92.6179,92.5122,92.561,6641.0
2016-05-31 14:35:00,113.77,113.8,113.72,113.78,11551.0,92.5691,92.5935,92.5284,92.5772,11551.0
2016-05-31 14:40:00,113.77,113.78,113.63,113.68,7481.0,92.5691,92.5772,92.4552,92.4959,7481.0
2016-05-31 14:45:00,113.67,113.8,113.62,113.78,11001.0,92.4877,92.5935,92.4471,92.5772,11001.0
2016-05-31 14:50:00,113.77,113.78,113.64,113.67,7869.0,92.5691,92.5772,92.4633,92.4877,7869.0
2016-05-31 14:55:00,113.67,113.72,113.63,113.7,7473.0,92.4877,92.5284,92.4552,92.5122,7473.0
2016-05-31 15:00:00,113.7,113.73,113.63,113.65,8987.0,92.5122,92.5366,92.4552,92.4715,8987.0
2016-05-31 15:05:00,113.65,113.8,113.64,113.77,15302.0,92.4715,92.5935,92.4633,92.5691,15302.0
2016-05-31 15:10:00,113.75,113.86,113.75,113.78,12347.0,92.5528,92.6423,92.5528,92.5772,12347.0
2016-05-31 15:15:00,113.78,113.94,113.78,113.93,10289.0,92.5772,92.7074,92.5772,92.6993,10289.0
2016-05-31 15:20:00,113.9,113.98,113.85,113.89,13639.0,92.6749,92.74,92.6342,92.6667,13639.0
2016-05-31 15:25:00,113.9,114.0,113.89,113.97,14253.0,92.6749,92.7562,92.6667,92.7318,14253.0
2016-05-31 15:30:00,113.96,114.07,113.95,114.05,21256.0,92.7237,92.8132,92.7156,92.7969,21256.0
2016-05-31 15:35:00,114.04,114.1,114.03,114.07,16534.0,92.7888,92.8376,92.7807,92.8132,16534.0
2016-05-31 15:40:00,114.06,114.13,114.04,114.09,26710.0,92.8051,92.862,92.7888,92.8295,26710.0
2016-05-31 15:45:00,114.15,114.23,114.09,114.22,56089.0,92.8783,92.9434,92.8295,92.9353,56089.0
2016-05-31 15:50:00,114.21,114.27,114.18,114.23,40067.0,92.9271,92.9759,92.9027,92.9434,40067.0
2016-05-31 15:55:00,114.24,114.33,114.09,114.11,130304.0,92.9515,93.0248,92.8295,92.8457,130304.0
2016-06-01 09:30:00,113.75,113.89,113.37,113.89,43156.0,92.5528,92.6667,92.2436,92.6667,43156.0
2016-06-01 09:35:00,113.89,113.91,113.61,113.85,19443.0,92.6667,92.683,92.4389,92.6342,19443.0
2016-06-01 09:40:00,113.87,113.94,113.86,113.92,10348.0,92.6505,92.7074,92.6423,92.6912,10348.0
2016-06-01 09:45:00,113.92,114.13,113.86,114.03,19019.0,92.6912,92.862,92.6423,92.7807,19019.0
2016-06-01 09:50:00,114.04,114.21,114.02,114.2,8229.0,92.7888,92.9271,92.7725,92.919,8229.0
2016-06-01 09:55:00,114.2,114.24,114.05,114.12,14703.0,92.919,92.9515,92.7969,92.8539,14703.0
2016-06-01 10:00:00,114.13,114.41,114.12,114.3,24591.0,92.862,93.0898,92.8539,93.0003,24591.0
2016-06-01 10:05:00,114.28,114.51,114.27,114.43,9475.0,92.9841,93.1712,92.9759,93.1061,9475.0
2016-06-01 10:10:00,114.44,114.51,114.33,114.4,15093.0,93.1143,93.1712,93.0248,93.0817,15093.0
2016-06-01 10:15:00,114.4,114.45,114.28,114.31,8021.0,93.0817,93.1224,92.9841,93.0085,8021.0
2016-06-01 10:20:00,114.28,114.35,114.25,114.35,8361.0,92.9841,93.041,92.9597,93.041,8361.0
2016-06-01 10:25:00,114.38,114.45,114.21,114.25,9927.0,93.0654,93.1224,92.9271,92.9597,9927.0
2016-06-01 10:30:00,114.27,114.35,114.17,114.26,30997.0,92.9759,93.041,92.8946,92.9678,30997.0
2016-06-01 10:35:00,114.26,114.28,114.14,114.22,4928.0,92.9678,92.9841,92.8702,92.9353,4928.0
2016-06-01 10:40:00,114.22,114.23,114.09,114.11,5722.0,92.9353,92.9434,92.8295,92.8457,5722.0
2016-06-01 10:45:00,114.11,114.25,114.1,114.2,8795.0,92.8457,92.9597,92.8376,92.919,8795.0
2016-06-01 10:50:00,114.22,114.42,114.22,114.39,10856.0,92.9353,93.098,92.9353,93.0736,10856.0
2016-06-01 10:55:00,114.38,114.47,114.34,114.39,10575.0,93.0654,93.1387,93.0329,93.0736,10575.0
2016-06-01 11:00:00,114.41,114.61,114.41,114.51,14464.0,93.0898,93.2526,93.0898,93.1712,14464.0
2016-06-01 11:05:00,114.5,114.59,114.49,114.56,27895.0,93.1631,93.2363,93.1549,93.2119,27895.0
2016-06-01 11:10:00,114.56,114.66,114.51,114.52,16067.0,93.2119,93.2933,93.1712,93.1793,16067.0
2016-06-01 11:15:00,114.52,114.53,114.44,114.52,13103.0,93.1793,93.1875,93.1143,93.1793,13103.0
2016-06-01 11:20:00,114.53,114.58,114.36,114.36,21830.0,93.1875,93.2282,93.0492,93.0492,21830.0
2016-06-01 11:25:00,114.37,114.44,114.34,114.41,7081.0,93.0573,93.1143,93.0329,93.0898,7081.0
2016-06-01 11:30:00,114.44,114.47,114.27,114.29,4635.0,93.1143,93.1387,92.9759,92.9922,4635.0
2016-06-01 11:35:00,114.29,114.29,114.19,114.25,3600.0,92.9922,92.9922,92.9108,92.9597,3600.0
2016-06-01 11:40:00,114.23,114.31,114.21,114.24,9369.0,92.9434,93.0085,92.9271,92.9515,9369.0
2016-06-01 11:45:00,114.25,114.35,114.23,114.34,8705.0,92.9597,93.041,92.9434,93.0329,8705.0
2016-06-01 11:50:00,114.36,114.45,114.36,114.45,6150.0,93.0492,93.1224,93.0492,93.1224,6150.0
2016-06-01 11:55:00,114.44,114.45,114.35,114.36,6608.0,93.1143,93.1224,93.041,93.0492,6608.0
2016-06-01 12:00:00,114.36,114.41,114.35,114.4,6093.0,93.0492,93.0898,93.041,93.0817,6093.0
2016-06-01 12:05:00,114.41,114.47,114.31,114.32,10885.0,93.0898,93.1387,93.0085,93.0166,10885.0
2016-06-01 12:10:00,114.34,114.44,114.34,114.43,7589.0,93.0329,93.1143,93.0329,93.1061,7589.0
2016-06-01 12:15:00,114.45,114.54,114.45,114.5,5762.0,93.1224,93.1956,93.1224,93.1631,5762.0
2016-06-01 12:20:00,114.5,114.62,114.47,114.61,6380.0,93.1631,93.2607,93.1387,93.2526,6380.0
2016-06-01 12:25:00,114.61,114.62,114.51,114.52,9410.0,93.2526,93.2607,93.1712,93.1793,9410.0
2016-06-01 12:30:00,114.51,114.53,114.47,114.48,7143.0,93.1712,93.1875,93.1387,93.1468,7143.0
2016-06-01 12:35:00,114.47,114.53,114.43,114.43,9561.0,93.1387,93.1875,93.1061,93.1061,9561.0
2016-06-01 12:40:00,114.43,114.58,114.42,114.5,13018.0,93.1061,93.2282,93.098,93.1631,13018.0
2016-06-01 12:45:00,114.51,114.64,114.51,114.55,10178.0,93.1712,93.277,93.1712,93.2038,10178.0
2016-06-01 12:50:00,114.53,114.6,114.52,114.59,3261.0,93.1875,93.2444,93.1793,93.2363,3261.0
2016-06-01 12:55:00,114.59,114.74,114.58,114.74,13645.0,93.2363,93.3583,93.2282,93.3583,13645.0
2016-06-01 13:00:00,114.76,114.78,114.66,114.67,8833.0,93.3746,93.3909,93.2933,93.3014,8833.0
2016-06-01 13:05:00,114.69,114.76,114.69,114.72,4323.0,93.3177,93.3746,93.3177,93.3421,4323.0
2016-06-01 13:10:00,114.71,114.74,114.68,114.71,15908.0,93.3339,93.3583,93.3095,93.3339,15908.0
2016-06-01 13:15:00,114.7,114.71,114.65,114.7,10020.0,93.3258,93.3339,93.2851,93.3258,10020.0
2016-06-01 13:20:00,114.71,114.73,114.63,114.66,6192.0,93.3339,93.3502,93.2688,93.2933,6192.0
2016-06-01 13:25:00,114.65,114.72,114.64,114.65,8346.0,93.2851,93.3421,93.277,93.2851,8346.0
2016-06-01 13:30:00,114.65,114.72,114.65,114.7,11363.0,93.2851,93.3421,93.2851,93.3258,11363.0
2016-06-01 13:35:00,114.69,114.76,114.6,114.61,25879.0,93.3177,93.3746,93.2444,93.2526,25879.0
2016-06-01 13:40:00,114.59,114.6,114.51,114.51,11923.0,93.2363,93.2444,93.1712,93.1712,11923.0
2016-06-01 13:45:00,114.52,114.6,114.49,114.6,12837.0,93.1793,93.2444,93.1549,93.2444,12837.0
2016-06-01 13:50:00,114.59,114.66,114.56,114.59,12762.0,93.2363,93.2933,93.2119,93.2363,12762.0
2016-06-01 13:55:00,114.58,114.65,114.55,114.65,6308.0,93.2282,93.2851,93.2038,93.2851,6308.0
2016-06-01 14:00:00,114.65,114.68,114.56,114.62,8495.0,93.2851,93.3095,93.2119,93.2607,8495.0
2016-06-01 14:05:00,114.63,114.7,114.61,114.69,13125.0,93.2688,93.3258,93.2526,93.3177,13125.0
2016-06-01 14:10:00,114.69,114.73,114.67,114.72,9280.0,93.3177,93.3502,93.3014,93.3421,9280.0
2016-06-01 14:15:00,114.72,114.86,114.72,114.83,12972.0,93.3421,93.456,93.3421,93.4316,12972.0
2016-06-01 14:20:00,114.82,114.85,114.79,114.8,10349.0,93.4234,93.4479,93.399,93.4072,10349.0
2016-06-01 14:25:00,114.79,114.79,114.7,114.76,13147.0,93.399,93.399,93.3258,93.3746,13147.0
2016-06-01 14:30:00,114.76,114.76,114.66,114.73,10440.0,93.3746,93.3746,93.2933,93.3502,10440.0
2016-06-01 14:35:00,114.73,114.75,114.66,114.71,9842.0,93.3502,93.3665,93.2933,93.3339,9842.0
2016-06-01 14:40:00,114.74,114.79,114.72,114.79,12164.0,93.3583,93.399,93.3421,93.399,12164.0
2016-06-01 14:45:00,114.77,114.81,114.76,114.77,9567.0,93.3828,93.4153,93.3746,93.3828,9567.0
2016-06-01 14:50:00,114.77,114.87,114.77,114.87,6810.0,93.3828,93.4641,93.3828,93.4641,6810.0
2016-06-01 14:55:00,114.86,114.86,114.77,114.85,10377.0,93.456,93.456,93.3828,93.4479,10377.0
2016-06-01 15:00:00,114.86,114.86,114.75,114.78,12647.0,93.456,93.456,93.3665,93.3909,12647.0
2016-06-01 15:05:00,114.79,114.79,114.72,114.72,8473.0,93.399,93.399,93.3421,93.3421,8473.0
2016-06-01 15:10:00,114.71,114.78,114.7,114.78,6568.0,93.3339,93.3909,93.3258,93.3909,6568.0
2016-06-01 15:15:00,114.79,114.82,114.73,114.79,11438.0,93.399,93.4234,93.3502,93.399,11438.0
2016-06-01 15:20:00,114.78,114.87,114.77,114.84,15625.0,93.3909,93.4641,93.3828,93.4397,15625.0
2016-06-01 15:25:00,114.84,114.85,114.73,114.76,15981.0,93.4397,93.4479,93.3502,93.3746,15981.0
2016-06-01 15:30:00,114.77,114.77,114.69,114.74,19569.0,93.3828,93.3828,93.3177,93.3583,19569.0
2016-06-01 15:35:00,114.75,114.79,114.71,114.76,18777.0,93.3665,93.399,93.3339,93.3746,18777.0
2016-06-01 15:40:00,114.78,114.82,114.77,114.78,29136.0,93.3909,93.4234,93.3828,93.3909,29136.0
2016-06-01 15:45:00,114.78,114.78,114.7,114.73,28075.0,93.3909,93.3909,93.3258,93.3502,28075.0
2016-06-01 15:50:00,114.73,114.77,114.7,114.76,51578.0,93.3502,93.3828,93.3258,93.3746,51578.0
2016-06-01 15:55:00,114.75,114.83,114.7,114.8,85849.0,93.3665,93.4316,93.3258,93.4072,85849.0
2016-06-02 09:30:00,114.76,114.89,114.21,114.48,31415.0,93.3746,93.4804,92.9271,93.1468,31415.0
2016-06-02 09:35:00,114.48,114.55,114.27,114.42,11415.0,93.1468,93.2038,92.9759,93.098,11415.0
2016-06-02 09:40:00,114.47,114.66,114.47,114.57,13187.0,93.1387,93.2933,93.1387,93.22,13187.0
2016-06-02 09:45:00,114.51,114.71,114.48,114.48,13051.0,93.1712,93.3339,93.1468,93.1468,13051.0
2016-06-02 09:50:00,114.51,114.6,114.47,114.59,6275.0,93.1712,93.2444,93.1387,93.2363,6275.0
2016-06-02 09:55:00,114.59,114.68,114.56,114.63,7272.0,93.2363,93.3095,93.2119,93.2688,7272.0
2016-06-02 10:00:00,114.63,114.74,114.53,114.73,13455.0,93.2688,93.3583,93.1875,93.3502,13455.0
2016-06-02 10:05:00,114.76,114.85,114.75,114.82,7277.0,93.3746,93.4479,93.3665,93.4234,7277.0
2016-06-02 10:10:00,114.84,114.86,114.71,114.75,5319.0,93.4397,93.456,93.3339,93.3665,5319.0
2016-06-02 10:15:00,114.75,114.88,114.69,114.69,10441.0,93.3665,93.4723,93.3177,93.3177,10441.0
2016-06-02 10:20:00,114.72,114.72,114.63,114.65,7119.0,93.3421,93.3421,93.2688,93.2851,7119.0
2016-06-02 10:25:00,114.68,114.72,114.56,114.63,4902.0,93.3095,93.3421,93.2119,93.2688,4902.0
2016-06-02 10:30:00,114.66,114.78,114.63,114.72,10608.0,93.2933,93.3909,93.2688,93.3421,10608.0
2016-06-02 10:35:00,114.72,114.79,114.72,114.79,4551.0,93.3421,93.399,93.3421,93.399,4551.0
2016-06-02 10:40:00,114.82,114.88,114.72,114.74,6097.0,93.4234,93.4723,93.3421,93.3583,6097.0
2016-06-02 10:45:00,114.75,114.76,114.63,114.63,5366.0,93.3665,93.3746,93.2688,93.2688,5366.0
2016-06-02 10:50:00,114.63,114.65,114.54,114.58,6457.0,93.2688,93.2851,93.1956,93.2282,6457.0
2016-06-02 10:55:00,114.58,114.58,114.44,114.46,6164.0,93.2282,93.2282,93.1143,93.1305,6164.0
2016-06-02 11:00:00,114.48,114.57,114.4,114.45,9871.0,93.1468,93.22,93.0817,93.1224,9871.0
2016-06-02 11:05:00,114.47,114.54,114.47,114.49,6446.0,93.1387,93.1956,93.1387,93.1549,6446.0
2016-06-02 11:10:00,114.48,114.55,114.46,114.54,9967.0,93.1468,93.2038,93.1305,93.1956,9967.0
2016-06-02 11:15:00,114.54,114.62,114.52,114.59,8446.0,93.1956,93.2607,93.1793,93.2363,8446.0
2016-06-02 11:20:00,114.57,114.61,114.54,114.55,5802.0,93.22,93.2526,93.1956,93.2038,5802.0
2016-06-02 11:25:00,114.55,114.55,114.49,114.49,5336.0,93.2038,93.2038,93.1549,93.1549,5336.0
2016-06-02 11:30:00,114.47,114.58,114.45,114.49,8067.0,93.1387,93.2282,93.1224,93.1549,8067.0
2016-06-02 11:35:00,114.51,114.56,114.48,114.55,4013.0,93.1712,93.2119,93.1468,93.2038,4013.0
2016-06-02 11:40:00,114.59,114.67,114.59,114.62,9162.0,93.2363,93.3014,93.2363,93.2607,9162.0
2016-06-02 11:45:00,114.65,114.66,114.58,114.59,4585.0,93.2851,93.2933,93.2282,93.2363,4585.0
2016-06-02 11:50:00,114.6,114.7,114.6,114.69,5906.0,93.2444,93.3258,93.2444,93.3177,5906.0
2016-06-02 11:55:00,114.7,114.74,114.67,114.67,6385.0,93.3258,93.3583,93.3014,93.3014,6385.0
2016-06-02 12:00:00,114.66,114.71,114.64,114.69,3674.0,93.2933,93.3339,93.277,93.3177,3674.0
2016-06-02 12:05:00,114.68,114.69,114.59,114.61,4130.0,93.3095,93.3177,93.2363,93.2526,4130.0
2016-06-02 12:10:00,114.62,114.62,114.53,114.56,5711.0,93.2607,93.2607,93.1875,93.2119,5711.0
2016-06-02 12:15:00,114.57,114.63,114.56,114.59,4971.0,93.22,93.2688,93.2119,93.2363,4971.0
2016-06-02 12:20:00,114.6,114.62,114.55,114.56,24494.0,93.2444,93.2607,93.2038,93.2119,24494.0
2016-06-02 12:25:00,114.53,114.58,114.53,114.55,3822.0,93.1875,93.2282,93.1875,93.2038,3822.0
2016-06-02 12:30:00,114.54,114.54,114.5,114.5,2306.0,93.1956,93.1956,93.1631,93.1631,2306.0
2016-06-02 12:35:00,114.51,114.59,114.51,114.56,11033.0,93.1712,93.2363,93.1712,93.2119,11033.0
2016-06-02 12:40:00,114.56,114.57,114.51,114.51,4240.0,93.2119,93.22,93.1712,93.1712,4240.0
2016-06-02 12:45:00,114.51,114.57,114.51,114.55,4500.0,93.1712,93.22,93.1712,93.2038,4500.0
2016-06-02 12:50:00,114.53,114.58,114.52,114.58,7930.0,93.1875,93.2282,93.1793,93.2282,7930.0
2016-06-02 12:55:00,114.6,114.6,114.57,114.57,5687.0,93.2444,93.2444,93.22,93.22,5687.0
2016-06-02 13:00:00,114.58,114.62,114.55,114.61,8386.0,93.2282,93.2607,93.2038,93.2526,8386.0
2016-06-02 13:05:00,114.6,114.63,114.6,114.6,6628.0,93.2444,93.2688,93.2444,93.2444,6628.0
2016-06-02 13:10:00,114.59,114.59,114.53,114.53,3690.0,93.2363,93.2363,93.1875,93.1875,3690.0
2016-06-02 13:15:00,114.54,114.56,114.51,114.55,6718.0,93.1956,93.2119,93.1712,93.2038,6718.0
2016-06-02 13:20:00,114.55,114.59,114.54,114.54,8100.0,93.2038,93.2363,93.1956,93.1956,8100.0
2016-06-02 13:25:00,114.54,114.57,114.52,114.55,9627.0,93.1956,93.22,93.1793,93.2038,9627.0
2016-06-02 13:30:00,114.56,114.59,114.53,114.54,7413.0,93.2119,93.2363,93.1875,93.1956,7413.0
2016-06-02 13:35:00,114.54,114.59,114.52,114.52,11623.0,93.1956,93.2363,93.1793,93.1793,11623.0
2016-06-02 13:40:00,114.52,114.53,114.49,114.5,8660.0,93.1793,93.1875,93.1549,93.1631,8660.0
2016-06-02 13:45:00,114.51,114.54,114.5,114.53,10693.0,93.1712,93.1956,93.1631,93.1875,10693.0
2016-06-02 13:50:00,114.51,114.59,114.49,114.57,10486.0,93.1712,93.2363,93.1549,93.22,10486.0
2016-06-02 13:55:00,114.59,114.62,114.56,114.6,15367.0,93.2363,93.2607,93.2119,93.2444,15367.0
2016-06-02 14:00:00,114.6,114.71,114.6,114.71,19592.0,93.2444,93.3339,93.2444,93.3339,19592.0
2016-06-02 14:05:00,114.72,114.8,114.72,114.75,11495.0,93.3421,93.4072,93.3421,93.3665,11495.0
2016-06-02 14:10:00,114.75,114.75,114.69,114.7,4362.0,93.3665,93.3665,93.3177,93.3258,4362.0
2016-06-02 14:15:00,114.7,114.76,114.7,114.75,9814.0,93.3258,93.3746,93.3258,93.3665,9814.0
2016-06-02 14:20:00,114.75,114.75,114.7,114.7,6975.0,93.3665,93.3665,93.3258,93.3258,6975.0
2016-06-02 14:25:00,114.7,114.77,114.7,114.72,8784.0,93.3258,93.3828,93.3258,93.3421,8784.0
2016-06-02 14:30:00,114.69,114.72,114.63,114.63,18670.0,93.3177,93.3421,93.2688,93.2688,18670.0
2016-06-02 14:35:00,114.62,114.64,114.56,114.59,14816.0,93.2607,93.277,93.2119,93.2363,14816.0
2016-06-02 14:40:00,114.59,114.66,114.55,114.64,30554.0,93.2363,93.2933,93.2038,93.277,30554.0
2016-06-02 14:45:00,114.63,114.66,114.6,114.63,10462.0,93.2688,93.2933,93.2444,93.2688,10462.0
2016-06-02 14:50:00,114.62,114.64,114.59,114.59,10925.0,93.2607,93.277,93.2363,93.2363,10925.0
2016-06-02 14:55:00,114.59,114.62,114.58,114.59,23216.0,93.2363,93.2607,93.2282,93.2363,23216.0
2016-06-02 15:00:00,114.61,114.65,114.58,114.63,30647.0,93.2526,93.2851,93.2282,93.2688,30647.0
2016-06-02 15:05:00,114.63,114.64,114.55,114.59,18113.0,93.2688,93.277,93.2038,93.2363,18113.0
2016-06-02 15:10:00,114.58,114.6,114.53,114.58,16718.0,93.2282,93.2444,93.1875,93.2282,16718.0
2016-06-02 15:15:00,114.58,114.62,114.56,114.57,18005.0,93.2282,93.2607,93.2119,93.22,18005.0
2016-06-02 15:20:00,114.57,114.63,114.57,114.62,13654.0,93.22,93.2688,93.22,93.2607,13654.0
2016-06-02 15:25:00,114.62,114.7,114.62,114.7,6629.0,93.2607,93.3258,93.2607,93.3258,6629.0
2016-06-02 15:30:00,114.69,114.73,114.67,114.71,18401.0,93.3177,93.3502,93.3014,93.3339,18401.0
2016-06-02 15:35:00,114.74,114.76,114.7,114.7,10126.0,93.3583,93.3746,93.3258,93.3258,10126.0
2016-06-02 15:40:00,114.71,114.75,114.64,114.64,22222.0,93.3339,93.3665,93.277,93.277,22222.0
2016-06-02 15:45:00,114.64,114.68,114.6,114.63,23810.0,93.277,93.3095,93.2444,93.2688,23810.0
2016-06-02 15:50:00,114.63,114.73,114.62,114.71,19937.0,93.2688,93.3502,93.2607,93.3339,19937.0
2016-06-02 15:55:00,114.73,114.87,114.69,114.85,72177.0,93.3502,93.4641,93.3177,93.4479,72177.0
2016-06-03 09:30:00,114.12,114.18,113.76,113.94,22188.0,92.8539,92.9027,92.561,92.7074,22188.0
2016-06-03 09:35:00,113.93,114.02,113.53,113.68,31701.0,92.6993,92.7725,92.3738,92.4959,31701.0
2016-06-03 09:40:00,113.68,113.72,113.55,113.64,14277.0,92.4959,92.5284,92.3901,92.4633,14277.0
2016-06-03 09:45:00,113.68,113.68,113.4,113.59,17028.0,92.4959,92.4959,92.2681,92.4227,17028.0
2016-06-03 09:50:00,113.54,113.7,113.47,113.64,8572.0,92.382,92.5122,92.325,92.4633,8572.0
2016-06-03 09:55:00,113.66,113.71,113.58,113.7,9639.0,92.4796,92.5203,92.4145,92.5122,9639.0
2016-06-03 10:00:00,113.65,113.65,113.41,113.49,21439.0,92.4715,92.4715,92.2762,92.3413,21439.0
2016-06-03 10:05:00,113.49,113.56,113.33,113.34,12360.0,92.3413,92.3982,92.2111,92.2192,12360.0
2016-06-03 10:10:00,113.33,113.55,113.28,113.52,7238.0,92.2111,92.3901,92.1704,92.3657,7238.0
2016-06-03 10:15:00,113.54,113.59,113.46,113.46,13169.0,92.382,92.4227,92.3169,92.3169,13169.0
2016-06-03 10:20:00,113.43,113.7,113.37,113.64,12131.0,92.2925,92.5122,92.2436,92.4633,12131.0
2016-06-03 10:25:00,113.62,113.62,113.48,113.59,7021.0,92.4471,92.4471,92.3331,92.4227,7021.0
2016-06-03 10:30:00,113.57,113.8,113.57,113.79,9648.0,92.4064,92.5935,92.4064,92.5854,9648.0
2016-06-03 10:35:00,113.83,113.84,113.77,113.81,5652.0,92.6179,92.6261,92.5691,92.6017,5652.0
2016-06-03 10:40:00,113.83,113.87,113.76,113.83,9215.0,92.6179,92.6505,92.561,92.6179,9215.0
2016-06-03 10:45:00,113.81,114.1,113.81,114.1,15127.0,92.6017,92.8376,92.6017,92.8376,15127.0
2016-06-03 10:50:00,114.07,114.19,114.05,114.16,13696.0,92.8132,92.9108,92.7969,92.8864,13696.0
2016-06-03 10:55:00,114.16,114.25,114.16,114.25,12508.0,92.8864,92.9597,92.8864,92.9597,12508.0
2016-06-03 11:00:00,114.27,114.27,114.16,114.22,15092.0,92.9759,92.9759,92.8864,92.9353,15092.0
2016-06-03 11:05:00,114.22,114.29,114.14,114.14,14857.0,92.9353,92.9922,92.8702,92.8702,14857.0
2016-06-03 11:10:00,114.15,114.19,114.07,114.13,8585.0,92.8783,92.9108,92.8132,92.862,8585.0
2016-06-03 11:15:00,114.13,114.28,114.13,114.28,10120.0,92.862,92.9841,92.862,92.9841,10120.0
2016-06-03 11:20:00,114.27,114.33,114.24,114.26,10906.0,92.9759,93.0248,92.9515,92.9678,10906.0
2016-06-03 11:25:00,114.28,114.33,114.15,114.19,9103.0,92.9841,93.0248,92.8783,92.9108,9103.0
2016-06-03 11:30:00,114.22,114.49,114.2,114.46,10038.0,92.9353,93.1549,92.919,93.1305,10038.0
2016-06-03 11:35:00,114.44,114.53,114.36,114.53,9695.0,93.1143,93.1875,93.0492,93.1875,9695.0
2016-06-03 11:40:00,114.54,114.65,114.52,114.65,6766.0,93.1956,93.2851,93.1793,93.2851,6766.0
2016-06-03 11:45:00,114.69,114.7,114.52,114.6,10337.0,93.3177,93.3258,93.1793,93.2444,10337.0
2016-06-03 11:50:00,114.58,114.66,114.49,114.5,9615.0,93.2282,93.2933,93.1549,93.1631,9615.0
2016-06-03 11:55:00,114.5,114.8,114.5,114.75,8328.0,93.1631,93.4072,93.1631,93.3665,8328.0
2016-06-03 12:00:00,114.75,114.76,114.63,114.63,8082.0,93.3665,93.3746,93.2688,93.2688,8082.0
2016-06-03 12:05:00,114.63,114.66,114.59,114.64,11937.0,93.2688,93.2933,93.2363,93.277,11937.0
2016-06-03 12:10:00,114.61,114.66,114.56,114.63,7117.0,93.2526,93.2933,93.2119,93.2688,7117.0
2016-06-03 12:15:00,114.65,114.72,114.62,114.63,9362.0,93.2851,93.3421,93.2607,93.2688,9362.0
2016-06-03 12:20:00,114.64,114.73,114.64,114.67,8611.0,93.277,93.3502,93.277,93.3014,8611.0
2016-06-03 12:25:00,114.69,114.71,114.67,114.67,3818.0,93.3177,93.3339,93.3014,93.3014,3818.0
2016-06-03 12:30:00,114.68,114.81,114.65,114.77,14775.0,93.3095,93.4153,93.2851,93.3828,14775.0
2016-06-03 12:35:00,114.72,114.75,114.61,114.63,3000.0,93.3421,93.3665,93.2526,93.2688,3000.0
2016-06-03 12:40:00,114.65,114.67,114.55,114.55,3100.0,93.2851,93.3014,93.2038,93.2038,3100.0
2016-06-03 12:45:00,114.56,114.56,114.45,114.52,5102.0,93.2119,93.2119,93.1224,93.1793,5102.0
2016-06-03 12:50:00,114.48,114.55,114.45,114.48,5600.0,93.1468,93.2038,93.1224,93.1468,5600.0
2016-06-03 12:55:00,114.5,114.51,114.42,114.51,2900.0,93.1631,93.1712,93.098,93.1712,2900.0
2016-06-03 13:00:00,114.49,114.52,114.46,114.49,8616.0,93.1549,93.1793,93.1305,93.1549,8616.0
2016-06-03 13:05:00,114.5,114.57,114.5,114.55,8079.0,93.1631,93.22,93.1631,93.2038,8079.0
2016-06-03 13:10:00,114.56,114.63,114.56,114.62,4609.0,93.2119,93.2688,93.2119,93.2607,4609.0
2016-06-03 13:15:00,114.62,114.65,114.55,114.59,6849.0,93.2607,93.2851,93.2038,93.2363,6849.0
2016-06-03 13:20:00,114.6,114.68,114.55,114.61,11169.0,93.2444,93.3095,93.2038,93.2526,11169.0
2016-06-03 13:25:00,114.64,114.64,114.54,114.54,4366.0,93.277,93.277,93.1956,93.1956,4366.0
2016-06-03 13:30:00,114.55,114.58,114.44,114.48,7135.0,93.2038,93.2282,93.1143,93.1468,7135.0
2016-06-03 13:35:00,114.45,114.54,114.44,114.48,7419.0,93.1224,93.1956,93.1143,93.1468,7419.0
2016-06-03 13:40:00,114.48,114.58,114.46,114.56,4080.0,93.1468,93.2282,93.1305,93.2119,4080.0
2016-06-03 13:45:00,114.56,114.64,114.52,114.53,7627.0,93.2119,93.277,93.1793,93.1875,7627.0
2016-06-03 13:50:00,114.54,114.61,114.5,114.5,6511.0,93.1956,93.2526,93.1631,93.1631,6511.0
2016-06-03 13:55:00,114.54,114.65,114.54,114.62,9224.0,93.1956,93.2851,93.1956,93.2607,9224.0
2016-06-03 14:00:00,114.62,114.64,114.58,114.64,7391.0,93.2607,93.277,93.2282,93.277,7391.0
2016-06-03 14:05:00,114.63,114.67,114.61,114.64,7773.0,93.2688,93.3014,93.2526,93.277,7773.0
2016-06-03 14:10:00,114.65,114.71,114.61,114.64,8210.0,93.2851,93.3339,93.2526,93.277,8210.0
2016-06-03 14:15:00,114.65,114.67,114.61,114.67,6800.0,93.2851,93.3014,93.2526,93.3014,6800.0
2016-06-03 14:20:00,114.67,114.73,114.63,114.67,6169.0,93.3014,93.3502,93.2688,93.3014,6169.0
2016-06-03 14:25:00,114.69,114.75,114.63,114.73,9795.0,93.3177,93.3665,93.2688,93.3502,9795.0
2016-06-03 14:30:00,114.72,114.83,114.72,114.81,4774.0,93.3421,93.4316,93.3421,93.4153,4774.0
2016-06-03 14:35:00,114.83,114.92,114.83,114.9,8016.0,93.4316,93.5048,93.4316,93.4885,8016.0
2016-06-03 14:40:00,114.9,114.9,114.79,114.81,7021.0,93.4885,93.4885,93.399,93.4153,7021.0
2016-06-03 14:45:00,114.77,114.94,114.77,114.83,10127.0,93.3828,93.5211,93.3828,93.4316,10127.0
2016-06-03 14:50:00,114.82,114.94,114.82,114.93,6275.0,93.4234,93.5211,93.4234,93.5129,6275.0
2016-06-03 14:55:00,114.93,114.96,114.8,114.8,9635.0,93.5129,93.5374,93.4072,93.4072,9635.0
2016-06-03 15:00:00,114.79,114.81,114.74,114.75,7398.0,93.399,93.4153,93.3583,93.3665,7398.0
2016-06-03 15:05:00,114.76,114.76,114.66,114.7,8365.0,93.3746,93.3746,93.2933,93.3258,8365.0
2016-06-03 15:10:00,114.69,114.72,114.63,114.69,4910.0,93.3177,93.3421,93.2688,93.3177,4910.0
2016-06-03 15:15:00,114.69,114.77,114.66,114.74,9749.0,93.3177,93.3828,93.2933,93.3583,9749.0
2016-06-03 15:20:00,114.73,114.77,114.69,114.75,10923.0,93.3502,93.3828,93.3177,93.3665,10923.0
2016-06-03 15:25:00,114.76,114.77,114.68,114.7,8463.0,93.3746,93.3828,93.3095,93.3258,8463.0
2016-06-03 15:30:00,114.68,114.77,114.67,114.76,10272.0,93.3095,93.3828,93.3014,93.3746,10272.0
2016-06-03 15:35:00,114.77,114.81,114.71,114.79,14945.0,93.3828,93.4153,93.3339,93.399,14945.0
2016-06-03 15:40:00,114.78,114.8,114.71,114.71,19030.0,93.3909,93.4072,93.3339,93.3339,19030.0
2016-06-03 15:45:00,114.72,114.76,114.6,114.62,20398.0,93.3421,93.3746,93.2444,93.2607,20398.0
2016-06-03 15:50:00,114.62,114.71,114.62,114.68,16482.0,93.2607,93.3339,93.2607,93.3095,16482.0
2016-06-03 15:55:00,114.67,114.68,114.53,114.58,39196.0,93.3014,93.3095,93.1875,93.2282,39196.0
2016-06-06 09:30:00,115.0,115.33,114.53,115.0,28997.0,93.5699,93.8384,93.1875,93.5699,28997.0
2016-06-06 09:35:00,115.0,115.15,114.78,115.15,13390.0,93.5699,93.6919,93.3909,93.6919,13390.0
2016-06-06 09:40:00,115.13,115.22,114.96,114.96,12556.0,93.6757,93.7489,93.5374,93.5374,12556.0
2016-06-06 09:45:00,114.93,115.17,114.93,115.04,27100.0,93.5129,93.7082,93.5129,93.6024,27100.0
2016-06-06 09:50:00,115.1,115.29,115.07,115.2,16381.0,93.6513,93.8059,93.6269,93.7326,16381.0
2016-06-06 09:55:00,115.19,115.21,114.98,115.02,40663.0,93.7245,93.7408,93.5536,93.5862,40663.0
2016-06-06 10:00:00,115.05,115.18,115.02,115.09,25264.0,93.6106,93.7164,93.5862,93.6431,25264.0
2016-06-06 10:05:00,115.09,115.15,114.9,114.95,21797.0,93.6431,93.6919,93.4885,93.5292,21797.0
2016-06-06 10:10:00,114.94,114.98,114.85,114.87,9764.0,93.5211,93.5536,93.4479,93.4641,9764.0
2016-06-06 10:15:00,114.89,114.99,114.85,114.91,13552.0,93.4804,93.5618,93.4479,93.4967,13552.0
2016-06-06 10:20:00,114.88,114.92,114.81,114.83,14271.0,93.4723,93.5048,93.4153,93.4316,14271.0
2016-06-06 10:25:00,114.83,114.85,114.68,114.69,14881.0,93.4316,93.4479,93.3095,93.3177,14881.0
2016-06-06 10:30:00,114.71,114.79,114.71,114.77,10035.0,93.3339,93.399,93.3339,93.3828,10035.0
2016-06-06 10:35:00,114.79,115.04,114.79,114.98,26042.0,93.399,93.6024,93.399,93.5536,26042.0
2016-06-06 10:40:00,114.98,115.06,114.93,114.95,19941.0,93.5536,93.6187,93.5129,93.5292,19941.0
2016-06-06 10:45:00,114.94,115.03,114.92,114.98,15772.0,93.5211,93.5943,93.5048,93.5536,15772.0
2016-06-06 10:50:00,114.97,114.97,114.8,114.84,12786.0,93.5455,93.5455,93.4072,93.4397,12786.0
2016-06-06 10:55:00,114.84,114.99,114.83,114.95,15735.0,93.4397,93.5618,93.4316,93.5292,15735.0
2016-06-06 11:00:00,114.89,114.94,114.83,114.92,15719.0,93.4804,93.5211,93.4316,93.5048,15719.0
2016-06-06 11:05:00,114.9,114.91,114.81,114.89,15393.0,93.4885,93.4967,93.4153,93.4804,15393.0
2016-06-06 11:10:00,114.88,114.9,114.83,114.9,7650.0,93.4723,93.4885,93.4316,93.4885,7650.0
2016-06-06 11:15:00,114.9,114.9,114.76,114.77,12916.0,93.4885,93.4885,93.3746,93.3828,12916.0
2016-06-06 11:20:00,114.75,114.77,114.65,114.65,15336.0,93.3665,93.3828,93.2851,93.2851,15336.0
2016-06-06 11:25:00,114.66,114.74,114.59,114.62,11621.0,93.2933,93.3583,93.2363,93.2607,11621.0
2016-06-06 11:30:00,114.62,114.67,114.6,114.64,11149.0,93.2607,93.3014,93.2444,93.277,11149.0
2016-06-06 11:35:00,114.63,114.63,114.55,114.62,24959.0,93.2688,93.2688,93.2038,93.2607,24959.0
2016-06-06 11:40:00,114.62,114.62,114.54,114.55,16885.0,93.2607,93.2607,93.1956,93.2038,16885.0
2016-06-06 11:45:00,114.55,114.56,114.47,114.49,7847.0,93.2038,93.2119,93.1387,93.1549,7847.0
2016-06-06 11:50:00,114.49,114.58,114.48,114.58,7414.0,93.1549,93.2282,93.1468,93.2282,7414.0
2016-06-06 11:55:00,114.58,114.58,114.38,114.44,17997.0,93.2282,93.2282,93.0654,93.1143,17997.0
2016-06-06 12:00:00,114.44,114.46,114.35,114.38,8765.0,93.1143,93.1305,93.041,93.0654,8765.0
2016-06-06 12:05:00,114.4,114.45,114.38,114.44,21859.0,93.0817,93.1224,93.0654,93.1143,21859.0
2016-06-06 12:10:00,114.43,114.47,114.4,114.45,14197.0,93.1061,93.1387,93.0817,93.1224,14197.0
2016-06-06 12:15:00,114.45,114.45,114.38,114.44,19998.0,93.1224,93.1224,93.0654,93.1143,19998.0
2016-06-06 12:20:00,114.43,114.49,114.42,114.45,9694.0,93.1061,93.1549,93.098,93.1224,9694.0
2016-06-06 12:25:00,114.45,114.48,114.39,114.48,7933.0,93.1224,93.1468,93.0736,93.1468,7933.0
2016-06-06 12:30:00,114.49,114.56,114.4,114.53,21437.0,93.1549,93.2119,93.0817,93.1875,21437.0
2016-06-06 12:35:00,114.52,114.56,114.39,114.42,7609.0,93.1793,93.2119,93.0736,93.098,7609.0
2016-06-06 12:40:00,114.42,114.53,114.4,114.53,7816.0,93.098,93.1875,93.0817,93.1875,7816.0
2016-06-06 12:45:00,114.55,114.55,114.36,114.36,8266.0,93.2038,93.2038,93.0492,93.0492,8266.0
2016-06-06 12:50:00,114.34,114.35,114.2,114.28,10241.0,93.0329,93.041,92.919,92.9841,10241.0
2016-06-06 12:55:00,114.25,114.29,114.12,114.25,12391.0,92.9597,92.9922,92.8539,92.9597,12391.0
2016-06-06 13:00:00,114.25,114.29,114.21,114.24,10424.0,92.9597,92.9922,92.9271,92.9515,10424.0
2016-06-06 13:05:00,114.23,114.34,114.23,114.34,7360.0,92.9434,93.0329,92.9434,93.0329,7360.0
2016-06-06 13:10:00,114.34,114.43,114.34,114.4,8401.0,93.0329,93.1061,93.0329,93.0817,8401.0
2016-06-06 13:15:00,114.4,114.45,114.37,114.38,6992.0,93.0817,93.1224,93.0573,93.0654,6992.0
2016-06-06 13:20:00,114.37,114.43,114.37,114.38,5825.0,93.0573,93.1061,93.0573,93.0654,5825.0
2016-06-06 13:25:00,114.39,114.5,114.39,114.48,7315.0,93.0736,93.1631,93.0736,93.1468,7315.0
2016-06-06 13:30:00,114.5,114.51,114.47,114.48,6357.0,93.1631,93.1712,93.1387,93.1468,6357.0
2016-06-06 13:35:00,114.49,114.5,114.45,114.48,8816.0,93.1549,93.1631,93.1224,93.1468,8816.0
2016-06-06 13:40:00,114.47,114.5,114.45,114.46,5153.0,93.1387,93.1631,93.1224,93.1305,5153.0
2016-06-06 13:45:00,114.46,114.55,114.46,114.55,8005.0,93.1305,93.2038,93.1305,93.2038,8005.0
2016-06-06 13:50:00,114.56,114.59,114.53,114.57,7328.0,93.2119,93.2363,93.1875,93.22,7328.0
2016-06-06 13:55:00,114.57,114.65,114.57,114.61,11621.0,93.22,93.2851,93.22,93.2526,11621.0
2016-06-06 14:00:00,114.61,114.66,114.6,114.64,7332.0,93.2526,93.2933,93.2444,93.277,7332.0
2016-06-06 14:05:00,114.63,114.63,114.56,114.63,4885.0,93.2688,93.2688,93.2119,93.2688,4885.0
2016-06-06 14:10:00,114.63,114.63,114.57,114.59,5124.0,93.2688,93.2688,93.22,93.2363,5124.0
2016-06-06 14:15:00,114.6,114.68,114.6,114.66,16769.0,93.2444,93.3095,93.2444,93.2933,16769.0
2016-06-06 14:20:00,114.63,114.71,114.63,114.66,8654.0,93.2688,93.3339,93.2688,93.2933,8654.0
2016-06-06 14:25:00,114.68,114.71,114.64,114.67,9211.0,93.3095,93.3339,93.277,93.3014,9211.0
2016-06-06 14:30:00,114.67,114.68,114.62,114.66,8157.0,93.3014,93.3095,93.2607,93.2933,8157.0
2016-06-06 14:35:00,114.67,114.69,114.6,114.61,3615.0,93.3014,93.3177,93.2444,93.2526,3615.0
2016-06-06 14:40:00,114.6,114.68,114.58,114.65,9008.0,93.2444,93.3095,93.2282,93.2851,9008.0
2016-06-06 14:45:00,114.65,114.68,114.62,114.64,6080.0,93.2851,93.3095,93.2607,93.277,6080.0
2016-06-06 14:50:00,114.64,114.65,114.62,114.65,4932.0,93.277,93.2851,93.2607,93.2851,4932.0
2016-06-06 14:55:00,114.65,114.65,114.55,114.59,11501.0,93.2851,93.2851,93.2038,93.2363,11501.0
2016-06-06 15:00:00,114.59,114.63,114.58,114.59,13496.0,93.2363,93.2688,93.2282,93.2363,13496.0
2016-06-06 15:05:00,114.59,114.59,114.48,114.49,7680.0,93.2363,93.2363,93.1468,93.1549,7680.0
2016-06-06 15:10:00,114.51,114.52,114.48,114.52,11840.0,93.1712,93.1793,93.1468,93.1793,11840.0
2016-06-06 15:15:00,114.52,114.53,114.42,114.46,9383.0,93.1793,93.1875,93.098,93.1305,9383.0
2016-06-06 15:20:00,114.46,114.48,114.43,114.45,8686.0,93.1305,93.1468,93.1061,93.1224,8686.0
2016-06-06 15:25:00,114.45,114.47,114.39,114.44,14133.0,93.1224,93.1387,93.0736,93.1143,14133.0
2016-06-06 15:30:00,114.44,114.48,114.43,114.48,20860.0,93.1143,93.1468,93.1061,93.1468,20860.0
2016-06-06 15:35:00,114.47,114.49,114.44,114.45,18945.0,93.1387,93.1549,93.1143,93.1224,18945.0
2016-06-06 15:40:00,114.44,114.47,114.38,114.46,24572.0,93.1143,93.1387,93.0654,93.1305,24572.0
2016-06-06 15:45:00,114.45,114.45,114.38,114.39,14544.0,93.1224,93.1224,93.0654,93.0736,14544.0
2016-06-06 15:50:00,114.38,114.38,114.25,114.27,21100.0,93.0654,93.0654,92.9597,92.9759,21100.0
2016-06-06 15:55:00,114.27,114.34,114.25,114.29,54322.0,92.9759,93.0329,92.9597,92.9922,54322.0
2016-06-07 09:30:00,114.61,114.82,114.59,114.71,26057.0,93.2526,93.4234,93.2363,93.3339,26057.0
2016-06-07 09:35:00,114.72,114.84,114.65,114.79,10176.0,93.3421,93.4397,93.2851,93.399,10176.0
2016-06-07 09:40:00,114.8,114.84,114.75,114.79,11998.0,93.4072,93.4397,93.3665,93.399,11998.0
2016-06-07 09:45:00,114.86,114.91,114.56,114.63,11403.0,93.456,93.4967,93.2119,93.2688,11403.0
2016-06-07 09:50:00,114.62,114.64,114.55,114.59,5804.0,93.2607,93.277,93.2038,93.2363,5804.0
2016-06-07 09:55:00,114.56,114.62,114.5,114.61,5546.0,93.2119,93.2607,93.1631,93.2526,5546.0
2016-06-07 10:00:00,114.64,114.72,114.62,114.65,13272.0,93.277,93.3421,93.2607,93.2851,13272.0
2016-06-07 10:05:00,114.62,114.66,114.56,114.57,8005.0,93.2607,93.2933,93.2119,93.22,8005.0
2016-06-07 10:10:00,114.58,114.59,114.46,114.46,16601.0,93.2282,93.2363,93.1305,93.1305,16601.0
2016-06-07 10:15:00,114.48,114.5,114.45,114.45,7463.0,93.1468,93.1631,93.1224,93.1224,7463.0
2016-06-07 10:20:00,114.44,114.45,114.38,114.41,8368.0,93.1143,93.1224,93.0654,93.0898,8368.0
2016-06-07 10:25:00,114.41,114.41,114.33,114.4,6258.0,93.0898,93.0898,93.0248,93.0817,6258.0
2016-06-07 10:30:00,114.4,114.42,114.32,114.33,23743.0,93.0817,93.098,93.0166,93.0248,23743.0
2016-06-07 10:35:00,114.34,114.36,114.3,114.33,9430.0,93.0329,93.0492,93.0003,93.0248,9430.0
2016-06-07 10:40:00,114.33,114.4,114.32,114.35,9750.0,93.0248,93.0817,93.0166,93.041,9750.0
2016-06-07 10:45:00,114.34,114.34,114.23,114.28,17334.0,93.0329,93.0329,92.9434,92.9841,17334.0
2016-06-07 10:50:00,114.29,114.35,114.24,114.34,11481.0,92.9922,93.041,92.9515,93.0329,11481.0
2016-06-07 10:55:00,114.35,114.39,114.33,114.36,7628.0,93.041,93.0736,93.0248,93.0492,7628.0
2016-06-07 11:00:00,114.36,114.4,114.34,114.37,10310.0,93.0492,93.0817,93.0329,93.0573,10310.0
2016-06-07 11:05:00,114.37,114.5,114.34,114.5,7199.0,93.0573,93.1631,93.0329,93.1631,7199.0
2016-06-07 11:10:00,114.5,114.65,114.47,114.59,109874.0,93.1631,93.2851,93.1387,93.2363,109874.0
2016-06-07 11:15:00,114.58,114.61,114.54,114.6,2607.0,93.2282,93.2526,93.1956,93.2444,2607.0
2016-06-07 11:20:00,114.61,114.62,114.5,114.52,18500.0,93.2526,93.2607,93.1631,93.1793,18500.0
2016-06-07 11:25:00,114.52,114.52,114.37,114.42,8282.0,93.1793,93.1793,93.0573,93.098,8282.0
2016-06-07 11:30:00,114.43,114.54,114.43,114.51,8286.0,93.1061,93.1956,93.1061,93.1712,8286.0
2016-06-07 11:35:00,114.53,114.53,114.35,114.42,9232.0,93.1875,93.1875,93.041,93.098,9232.0
2016-06-07 11:40:00,114.41,114.49,114.41,114.47,6725.0,93.0898,93.1549,93.0898,93.1387,6725.0
2016-06-07 11:45:00,114.48,114.68,114.47,114.64,16459.0,93.1468,93.3095,93.1387,93.277,16459.0
2016-06-07 11:50:00,114.65,114.66,114.57,114.58,10068.0,93.2851,93.2933,93.22,93.2282,10068.0
2016-06-07 11:55:00,114.58,114.67,114.54,114.67,5600.0,93.2282,93.3014,93.1956,93.3014,5600.0
2016-06-07 12:00:00,114.67,114.69,114.64,114.67,10500.0,93.3014,93.3177,93.277,93.3014,10500.0
2016-06-07 12:05:00,114.66,114.71,114.64,114.69,9830.0,93.2933,93.3339,93.277,93.3177,9830.0
2016-06-07 12:10:00,114.69,114.77,114.68,114.77,18454.0,93.3177,93.3828,93.3095,93.3828,18454.0
2016-06-07 12:15:00,114.75,114.81,114.74,114.79,17897.0,93.3665,93.4153,93.3583,93.399,17897.0
2016-06-07 12:20:00,114.8,114.84,114.78,114.82,16810.0,93.4072,93.4397,93.3909,93.4234,16810.0
2016-06-07 12:25:00,114.82,114.85,114.79,114.84,7445.0,93.4234,93.4479,93.399,93.4397,7445.0
2016-06-07 12:30:00,114.84,114.85,114.8,114.8,6993.0,93.4397,93.4479,93.4072,93.4072,6993.0
2016-06-07 12:35:00,114.8,114.89,114.8,114.89,7540.0,93.4072,93.4804,93.4072,93.4804,7540.0
2016-06-07 12:40:00,114.87,114.87,114.8,114.83,5127.0,93.4641,93.4641,93.4072,93.4316,5127.0
2016-06-07 12:45:00,114.86,114.86,114.8,114.8,4254.0,93.456,93.456,93.4072,93.4072,4254.0
2016-06-07 12:50:00,114.8,114.86,114.77,114.83,8500.0,93.4072,93.456,93.3828,93.4316,8500.0
2016-06-07 12:55:00,114.85,114.88,114.84,114.86,7616.0,93.4479,93.4723,93.4397,93.456,7616.0
2016-06-07 13:00:00,114.87,114.91,114.84,114.9,12603.0,93.4641,93.4967,93.4397,93.4885,12603.0
2016-06-07 13:05:00,114.9,114.92,114.86,114.92,9450.0,93.4885,93.5048,93.456,93.5048,9450.0
2016-06-07 13:10:00,114.91,114.93,114.89,114.9,13313.0,93.4967,93.5129,93.4804,93.4885,13313.0
2016-06-07 13:15:00,114.92,114.98,114.9,114.97,12165.0,93.5048,93.5536,93.4885,93.5455,12165.0
2016-06-07 13:20:00,114.98,114.99,114.94,114.97,9081.0,93.5536,93.5618,93.5211,93.5455,9081.0
2016-06-07 13:25:00,114.97,115.01,114.96,114.99,18665.0,93.5455,93.578,93.5374,93.5618,18665.0
2016-06-07 13:30:00,114.98,114.98,114.87,114.87,10475.0,93.5536,93.5536,93.4641,93.4641,10475.0
2016-06-07 13:35:00,114.87,114.92,114.87,114.89,10230.0,93.4641,93.5048,93.4641,93.4804,10230.0
2016-06-07 13:40:00,114.9,114.93,114.85,114.93,9078.0,93.4885,93.5129,93.4479,93.5129,9078.0
2016-06-07 13:45:00,114.92,114.97,114.89,114.96,10139.0,93.5048,93.5455,93.4804,93.5374,10139.0
2016-06-07 13:50:00,114.96,114.97,114.87,114.89,12587.0,93.5374,93.5455,93.4641,93.4804,12587.0
2016-06-07 13:55:00,114.9,114.91,114.85,114.88,13238.0,93.4885,93.4967,93.4479,93.4723,13238.0
2016-06-07 14:00:00,114.89,114.97,114.88,114.95,17293.0,93.4804,93.5455,93.4723,93.5292,17293.0
2016-06-07 14:05:00,114.95,115.0,114.93,114.96,16124.0,93.5292,93.5699,93.5129,93.5374,16124.0
2016-06-07 14:10:00,114.99,114.99,114.92,114.94,6915.0,93.5618,93.5618,93.5048,93.5211,6915.0
2016-06-07 14:15:00,114.94,114.98,114.92,114.94,27486.0,93.5211,93.5536,93.5048,93.5211,27486.0
2016-06-07 14:20:00,114.96,114.98,114.91,114.91,12112.0,93.5374,93.5536,93.4967,93.4967,12112.0
2016-06-07 14:25:00,114.92,114.98,114.91,114.97,18643.0,93.5048,93.5536,93.4967,93.5455,18643.0
2016-06-07 14:30:00,114.95,114.95,114.86,114.88,12815.0,93.5292,93.5292,93.456,93.4723,12815.0
2016-06-07 14:35:00,114.86,114.88,114.83,114.85,10526.0,93.456,93.4723,93.4316,93.4479,10526.0
2016-06-07 14:40:00,114.85,114.9,114.83,114.9,9532.0,93.4479,93.4885,93.4316,93.4885,9532.0
2016-06-07 14:45:00,114.9,114.9,114.79,114.81,14486.0,93.4885,93.4885,93.399,93.4153,14486.0
2016-06-07 14:50:00,114.8,114.85,114.8,114.84,7787.0,93.4072,93.4479,93.4072,93.4397,7787.0
2016-06-07 14:55:00,114.84,114.85,114.8,114.84,8725.0,93.4397,93.4479,93.4072,93.4397,8725.0
2016-06-07 15:00:00,114.84,114.85,114.8,114.83,12378.0,93.4397,93.4479,93.4072,93.4316,12378.0
2016-06-07 15:05:00,114.84,114.84,114.78,114.78,12198.0,93.4397,93.4397,93.3909,93.3909,12198.0
2016-06-07 15:10:00,114.79,114.79,114.69,114.69,11348.0,93.399,93.399,93.3177,93.3177,11348.0
2016-06-07 15:15:00,114.68,114.73,114.67,114.72,10006.0,93.3095,93.3502,93.3014,93.3421,10006.0
2016-06-07 15:20:00,114.73,114.77,114.72,114.75,21648.0,93.3502,93.3828,93.3421,93.3665,21648.0
2016-06-07 15:25:00,114.75,114.85,114.75,114.85,18587.0,93.3665,93.4479,93.3665,93.4479,18587.0
2016-06-07 15:30:00,114.85,114.9,114.83,114.86,22372.0,93.4479,93.4885,93.4316,93.456,22372.0
2016-06-07 15:35:00,114.87,114.89,114.71,114.75,26765.0,93.4641,93.4804,93.3339,93.3665,26765.0
2016-06-07 15:40:00,114.75,114.75,114.65,114.71,26160.0,93.3665,93.3665,93.2851,93.3339,26160.0
2016-06-07 15:45:00,114.68,114.72,114.66,114.68,46396.0,93.3095,93.3421,93.2933,93.3095,46396.0
2016-06-07 15:50:00,114.67,114.68,114.63,114.68,47340.0,93.3014,93.3095,93.2688,93.3095,47340.0
2016-06-07 15:55:00,114.67,114.69,114.54,114.6,118374.0,93.3014,93.3177,93.1956,93.2444,118374.0
2016-06-08 09:30:00,114.28,114.5,113.55,113.79,32791.0,93.5295,93.7096,92.9321,93.1285,32791.0
2016-06-08 09:35:00,113.89,114.19,113.83,114.0,15828.0,93.2103,93.4558,93.1612,93.3003,15828.0
2016-06-08 09:40:00,114.0,114.07,113.88,113.98,9839.0,93.3003,93.3576,93.2021,93.284,9839.0
2016-06-08 09:45:00,113.98,114.03,113.8,113.82,11665.0,93.284,93.3249,93.1367,93.153,11665.0
2016-06-08 09:50:00,113.85,114.03,113.85,113.95,10350.0,93.1776,93.3249,93.1776,93.2594,10350.0
2016-06-08 09:55:00,113.97,113.98,113.84,113.93,8232.0,93.2758,93.284,93.1694,93.2431,8232.0
2016-06-08 10:00:00,113.93,113.96,113.86,113.9,11091.0,93.2431,93.2676,93.1858,93.2185,11091.0
2016-06-08 10:05:00,113.86,113.98,113.86,113.9,13276.0,93.1858,93.284,93.1858,93.2185,13276.0
2016-06-08 10:10:00,113.86,113.91,113.61,113.65,16130.0,93.1858,93.2267,92.9812,93.0139,16130.0
2016-06-08 10:15:00,113.63,113.76,113.55,113.76,19393.0,92.9975,93.1039,92.9321,93.1039,19393.0
2016-06-08 10:20:00,113.74,113.87,113.74,113.86,12038.0,93.0876,93.1939,93.0876,93.1858,12038.0
2016-06-08 10:25:00,113.87,113.95,113.86,113.86,13436.0,93.1939,93.2594,93.1858,93.1858,13436.0
2016-06-08 10:30:00,113.83,113.94,113.81,113.85,15716.0,93.1612,93.2512,93.1448,93.1776,15716.0
2016-06-08 10:35:00,113.84,113.86,113.73,113.73,11714.0,93.1694,93.1858,93.0794,93.0794,11714.0
2016-06-08 10:40:00,113.73,113.81,113.7,113.79,13629.0,93.0794,93.1448,93.0548,93.1285,13629.0
2016-06-08 10:45:00,113.8,113.87,113.77,113.83,8888.0,93.1367,93.1939,93.1121,93.1612,8888.0
2016-06-08 10:50:00,113.86,113.88,113.83,113.88,12328.0,93.1858,93.2021,93.1612,93.2021,12328.0
2016-06-08 10:55:00,113.86,113.95,113.82,113.82,11685.0,93.1858,93.2594,93.153,93.153,11685.0
2016-06-08 11:00:00,113.82,113.85,113.76,113.77,8546.0,93.153,93.1776,93.1039,93.1121,8546.0
2016-06-08 11:05:00,113.79,113.84,113.7,113.76,9818.0,93.1285,93.1694,93.0548,93.1039,9818.0
2016-06-08 11:10:00,113.81,113.85,113.75,113.83,14075.0,93.1448,93.1776,93.0957,93.1612,14075.0
2016-06-08 11:15:00,113.84,113.95,113.84,113.95,10514.0,93.1694,93.2594,93.1694,93.2594,10514.0
2016-06-08 11:20:00,113.96,113.98,113.92,113.97,10565.0,93.2676,93.284,93.2349,93.2758,10565.0
2016-06-08 11:25:00,113.96,113.96,113.89,113.9,11650.0,93.2676,93.2676,93.2103,93.2185,11650.0
2016-06-08 11:30:00,113.91,113.97,113.91,113.93,8795.0,93.2267,93.2758,93.2267,93.2431,8795.0
2016-06-08 11:35:00,113.96,114.06,113.94,114.06,6934.0,93.2676,93.3494,93.2512,93.3494,6934.0
2016-06-08 11:40:00,114.08,114.14,114.08,114.12,8060.0,93.3658,93.4149,93.3658,93.3986,8060.0
2016-06-08 11:45:00,114.12,114.18,114.12,114.15,5518.0,93.3986,93.4477,93.3986,93.4231,5518.0
2016-06-08 11:50:00,114.16,114.21,114.13,114.13,8951.0,93.4313,93.4722,93.4067,93.4067,8951.0
2016-06-08 11:55:00,114.13,114.17,114.08,114.11,4400.0,93.4067,93.4395,93.3658,93.3904,4400.0
2016-06-08 12:00:00,114.12,114.16,114.1,114.16,5405.0,93.3986,93.4313,93.3822,93.4313,5405.0
2016-06-08 12:05:00,114.17,114.22,114.15,114.2,9038.0,93.4395,93.4804,93.4231,93.464,9038.0
2016-06-08 12:10:00,114.19,114.2,114.14,114.17,6648.0,93.4558,93.464,93.4149,93.4395,6648.0
2016-06-08 12:15:00,114.15,114.17,114.12,114.13,5054.0,93.4231,93.4395,93.3986,93.4067,5054.0
2016-06-08 12:20:00,114.14,114.16,114.12,114.16,6250.0,93.4149,93.4313,93.3986,93.4313,6250.0
2016-06-08 12:25:00,114.16,114.18,114.13,114.14,5286.0,93.4313,93.4477,93.4067,93.4149,5286.0
2016-06-08 12:30:00,114.16,114.21,114.15,114.16,9710.0,93.4313,93.4722,93.4231,93.4313,9710.0
2016-06-08 12:35:00,114.17,114.24,114.15,114.15,8793.0,93.4395,93.4968,93.4231,93.4231,8793.0
2016-06-08 12:40:00,114.16,114.16,114.09,114.1,3200.0,93.4313,93.4313,93.374,93.3822,3200.0
2016-06-08 12:45:00,114.11,114.12,114.06,114.06,9046.0,93.3904,93.3986,93.3494,93.3494,9046.0
2016-06-08 12:50:00,114.05,114.11,114.04,114.11,4250.0,93.3413,93.3904,93.3331,93.3904,4250.0
2016-06-08 12:55:00,114.11,114.14,114.06,114.13,6053.0,93.3904,93.4149,93.3494,93.4067,6053.0
2016-06-08 13:00:00,114.13,114.16,114.11,114.12,16326.0,93.4067,93.4313,93.3904,93.3986,16326.0
2016-06-08 13:05:00,114.11,114.18,114.09,114.11,9673.0,93.3904,93.4477,93.374,93.3904,9673.0
2016-06-08 13:10:00,114.1,114.12,114.07,114.07,10121.0,93.3822,93.3986,93.3576,93.3576,10121.0
2016-06-08 13:15:00,114.09,114.1,114.08,114.09,3566.0,93.374,93.3822,93.3658,93.374,3566.0
2016-06-08 13:20:00,114.08,114.09,113.97,113.99,9892.0,93.3658,93.374,93.2758,93.2922,9892.0
2016-06-08 13:25:00,114.0,114.03,113.97,113.97,6656.0,93.3003,93.3249,93.2758,93.2758,6656.0
2016-06-08 13:30:00,113.98,114.03,113.97,114.03,4433.0,93.284,93.3249,93.2758,93.3249,4433.0
2016-06-08 13:35:00,114.02,114.05,114.01,114.02,12548.0,93.3167,93.3413,93.3085,93.3167,12548.0
2016-06-08 13:40:00,114.02,114.02,113.98,113.99,3243.0,93.3167,93.3167,93.284,93.2922,3243.0
2016-06-08 13:45:00,113.99,114.03,113.99,114.01,8803.0,93.2922,93.3249,93.2922,93.3085,8803.0
2016-06-08 13:50:00,114.0,114.07,114.0,114.06,5825.0,93.3003,93.3576,93.3003,93.3494,5825.0
2016-06-08 13:55:00,114.06,114.08,114.05,114.05,7237.0,93.3494,93.3658,93.3413,93.3413,7237.0
2016-06-08 14:00:00,114.06,114.06,114.01,114.01,10031.0,93.3494,93.3494,93.3085,93.3085,10031.0
2016-06-08 14:05:00,114.0,114.02,113.97,114.0,8463.0,93.3003,93.3167,93.2758,93.3003,8463.0
2016-06-08 14:10:00,114.0,114.05,114.0,114.05,7554.0,93.3003,93.3413,93.3003,93.3413,7554.0
2016-06-08 14:15:00,114.05,114.13,114.04,114.08,10396.0,93.3413,93.4067,93.3331,93.3658,10396.0
2016-06-08 14:20:00,114.08,114.08,114.02,114.07,6962.0,93.3658,93.3658,93.3167,93.3576,6962.0
2016-06-08 14:25:00,114.07,114.13,114.07,114.12,8616.0,93.3576,93.4067,93.3576,93.3986,8616.0
2016-06-08 14:30:00,114.13,114.13,114.09,114.12,10207.0,93.4067,93.4067,93.374,93.3986,10207.0
2016-06-08 14:35:00,114.12,114.15,114.09,114.09,10019.0,93.3986,93.4231,93.374,93.374,10019.0
2016-06-08 14:40:00,114.1,114.16,114.08,114.16,8813.0,93.3822,93.4313,93.3658,93.4313,8813.0
2016-06-08 14:45:00,114.17,114.19,114.1,114.12,12157.0,93.4395,93.4558,93.3822,93.3986,12157.0
2016-06-08 14:50:00,114.11,114.18,114.11,114.17,10929.0,93.3904,93.4477,93.3904,93.4395,10929.0
2016-06-08 14:55:00,114.18,114.18,114.13,114.13,9728.0,93.4477,93.4477,93.4067,93.4067,9728.0
2016-06-08 15:00:00,114.13,114.16,114.07,114.11,27294.0,93.4067,93.4313,93.3576,93.3904,27294.0
2016-06-08 15:05:00,114.11,114.15,114.1,114.14,11317.0,93.3904,93.4231,93.3822,93.4149,11317.0
2016-06-08 15:10:00,114.14,114.15,114.08,114.14,14104.0,93.4149,93.4231,93.3658,93.4149,14104.0
2016-06-08 15:15:00,114.14,114.15,114.03,114.05,19418.0,93.4149,93.4231,93.3249,93.3413,19418.0
2016-06-08 15:20:00,114.05,114.05,113.98,113.99,25163.0,93.3413,93.3413,93.284,93.2922,25163.0
2016-06-08 15:25:00,114.0,114.02,113.98,113.99,17001.0,93.3003,93.3167,93.284,93.2922,17001.0
2016-06-08 15:30:00,113.99,114.05,113.98,114.05,33846.0,93.2922,93.3413,93.284,93.3413,33846.0
2016-06-08 15:35:00,114.05,114.12,114.04,114.12,23054.0,93.3413,93.3986,93.3331,93.3986,23054.0
2016-06-08 15:40:00,114.11,114.18,114.08,114.18,35274.0,93.3904,93.4477,93.3658,93.4477,35274.0
2016-06-08 15:45:00,114.17,114.25,114.17,114.25,35207.0,93.4395,93.505,93.4395,93.505,35207.0
2016-06-08 15:50:00,114.24,114.26,114.18,114.2,36185.0,93.4968,93.5131,93.4477,93.464,36185.0
2016-06-08 15:55:00,114.19,114.23,114.18,114.22,71486.0,93.4558,93.4886,93.4477,93.4804,71486.0
2016-06-09 09:30:00,113.83,114.0,113.53,113.83,17019.0,93.1612,93.3003,92.9157,93.1612,17019.0
2016-06-09 09:35:00,113.91,113.96,113.63,113.68,14543.0,93.2267,93.2676,92.9975,93.0384,14543.0
2016-06-09 09:40:00,113.74,113.84,113.73,113.74,24518.0,93.0876,93.1694,93.0794,93.0876,24518.0
2016-06-09 09:45:00,113.63,113.96,113.56,113.96,6451.0,92.9975,93.2676,92.9402,93.2676,6451.0
2016-06-09 09:50:00,113.96,114.0,113.92,113.97,5415.0,93.2676,93.3003,93.2349,93.2758,5415.0
2016-06-09 09:55:00,113.99,114.05,113.9,114.02,6395.0,93.2922,93.3413,93.2185,93.3167,6395.0
2016-06-09 10:00:00,114.01,114.05,113.87,113.95,10867.0,93.3085,93.3413,93.1939,93.2594,10867.0
2016-06-09 10:05:00,113.93,113.96,113.77,113.88,13824.0,93.2431,93.2676,93.1121,93.2021,13824.0
2016-06-09 10:10:00,113.85,113.99,113.81,113.92,8170.0,93.1776,93.2922,93.1448,93.2349,8170.0
2016-06-09 10:15:00,113.88,114.08,113.88,113.92,6586.0,93.2021,93.3658,93.2021,93.2349,6586.0
2016-06-09 10:20:00,113.96,113.96,113.77,113.85,6416.0,93.2676,93.2676,93.1121,93.1776,6416.0
2016-06-09 10:25:00,113.88,114.07,113.88,114.07,7106.0,93.2021,93.3576,93.2021,93.3576,7106.0
2016-06-09 10:30:00,114.07,114.08,113.91,113.91,8429.0,93.3576,93.3658,93.2267,93.2267,8429.0
2016-06-09 10:35:00,113.88,113.99,113.87,113.99,5301.0,93.2021,93.2922,93.1939,93.2922,5301.0
2016-06-09 10:40:00,113.99,114.01,113.9,113.99,5362.0,93.2922,93.3085,93.2185,93.2922,5362.0
2016-06-09 10:45:00,113.98,114.02,113.96,113.96,5575.0,93.284,93.3167,93.2676,93.2676,5575.0
2016-06-09 10:50:00,113.94,114.0,113.94,113.95,8101.0,93.2512,93.3003,93.2512,93.2594,8101.0
2016-06-09 10:55:00,113.98,114.06,113.96,114.02,10936.0,93.284,93.3494,93.2676,93.3167,10936.0
2016-06-09 11:00:00,114.02,114.03,113.96,114.0,20450.0,93.3167,93.3249,93.2676,93.3003,20450.0
2016-06-09 11:05:00,114.01,114.04,113.96,114.0,19449.0,93.3085,93.3331,93.2676,93.3003,19449.0
2016-06-09 11:10:00,114.0,114.0,113.88,113.96,5375.0,93.3003,93.3003,93.2021,93.2676,5375.0
2016-06-09 11:15:00,113.96,114.06,113.93,113.94,6899.0,93.2676,93.3494,93.2431,93.2512,6899.0
2016-06-09 11:20:00,113.93,113.94,113.83,113.87,9669.0,93.2431,93.2512,93.1612,93.1939,9669.0
2016-06-09 11:25:00,113.85,113.93,113.84,113.87,9480.0,93.1776,93.2431,93.1694,93.1939,9480.0
2016-06-09 11:30:00,113.85,113.86,113.79,113.83,5240.0,93.1776,93.1858,93.1285,93.1612,5240.0
2016-06-09 11:35:00,113.82,113.82,113.76,113.77,12622.0,93.153,93.153,93.1039,93.1121,12622.0
2016-06-09 11:40:00,113.8,113.86,113.79,113.79,12814.0,93.1367,93.1858,93.1285,93.1285,12814.0
2016-06-09 11:45:00,113.77,113.79,113.73,113.75,9185.0,93.1121,93.1285,93.0794,93.0957,9185.0
2016-06-09 11:50:00,113.75,113.84,113.72,113.81,10023.0,93.0957,93.1694,93.0712,93.1448,10023.0
2016-06-09 11:55:00,113.8,113.85,113.78,113.84,4318.0,93.1367,93.1776,93.1203,93.1694,4318.0
2016-06-09 12:00:00,113.82,113.85,113.76,113.85,9217.0,93.153,93.1776,93.1039,93.1776,9217.0
2016-06-09 12:05:00,113.87,113.91,113.87,113.88,5996.0,93.1939,93.2267,93.1939,93.2021,5996.0
2016-06-09 12:10:00,113.89,113.92,113.85,113.9,6031.0,93.2103,93.2349,93.1776,93.2185,6031.0
2016-06-09 12:15:00,113.93,113.99,113.93,113.98,5737.0,93.2431,93.2922,93.2431,93.284,5737.0
2016-06-09 12:20:00,113.99,114.04,113.95,114.04,5484.0,93.2922,93.3331,93.2594,93.3331,5484.0
2016-06-09 12:25:00,114.05,114.17,114.05,114.17,7236.0,93.3413,93.4395,93.3413,93.4395,7236.0
2016-06-09 12:30:00,114.15,114.19,114.13,114.18,3501.0,93.4231,93.4558,93.4067,93.4477,3501.0
2016-06-09 12:35:00,114.19,114.22,114.17,114.21,3608.0,93.4558,93.4804,93.4395,93.4722,3608.0
2016-06-09 12:40:00,114.21,114.22,114.14,114.14,5200.0,93.4722,93.4804,93.4149,93.4149,5200.0
2016-06-09 12:45:00,114.11,114.21,114.11,114.2,5458.0,93.3904,93.4722,93.3904,93.464,5458.0
2016-06-09 12:50:00,114.2,114.22,114.18,114.22,2414.0,93.464,93.4804,93.4477,93.4804,2414.0
2016-06-09 12:55:00,114.22,114.22,114.15,114.2,4084.0,93.4804,93.4804,93.4231,93.464,4084.0
2016-06-09 13:00:00,114.19,114.2,114.09,114.09,7021.0,93.4558,93.464,93.374,93.374,7021.0
2016-06-09 13:05:00,114.09,114.14,114.07,114.14,2901.0,93.374,93.4149,93.3576,93.4149,2901.0
2016-06-09 13:10:00,114.14,114.19,114.13,114.18,8426.0,93.4149,93.4558,93.4067,93.4477,8426.0
2016-06-09 13:15:00,114.17,114.3,114.17,114.26,14172.0,93.4395,93.5459,93.4395,93.5131,14172.0
2016-06-09 13:20:00,114.27,114.29,114.24,114.27,5489.0,93.5213,93.5377,93.4968,93.5213,5489.0
2016-06-09 13:25:00,114.29,114.32,114.26,114.29,6102.0,93.5377,93.5622,93.5131,93.5377,6102.0
2016-06-09 13:30:00,114.31,114.34,114.26,114.3,14447.0,93.5541,93.5786,93.5131,93.5459,14447.0
2016-06-09 13:35:00,114.3,114.32,114.27,114.27,4778.0,93.5459,93.5622,93.5213,93.5213,4778.0
2016-06-09 13:40:00,114.28,114.3,114.23,114.25,6023.0,93.5295,93.5459,93.4886,93.505,6023.0
2016-06-09 13:45:00,114.24,114.24,114.17,114.2,3829.0,93.4968,93.4968,93.4395,93.464,3829.0
2016-06-09 13:50:00,114.18,114.2,114.06,114.13,3962.0,93.4477,93.464,93.3494,93.4067,3962.0
2016-06-09 13:55:00,114.13,114.22,114.09,114.21,7790.0,93.4067,93.4804,93.374,93.4722,7790.0
2016-06-09 14:00:00,114.19,114.22,114.17,114.18,9489.0,93.4558,93.4804,93.4395,93.4477,9489.0
2016-06-09 14:05:00,114.16,114.18,114.12,114.17,3855.0,93.4313,93.4477,93.3986,93.4395,3855.0
2016-06-09 14:10:00,114.17,114.24,114.15,114.24,8868.0,93.4395,93.4968,93.4231,93.4968,8868.0
2016-06-09 14:15:00,114.24,114.24,114.17,114.2,5869.0,93.4968,93.4968,93.4395,93.464,5869.0
2016-06-09 14:20:00,114.19,114.26,114.17,114.26,7683.0,93.4558,93.5131,93.4395,93.5131,7683.0
2016-06-09 14:25:00,114.3,114.3,114.19,114.2,3937.0,93.5459,93.5459,93.4558,93.464,3937.0
2016-06-09 14:30:00,114.21,114.27,114.17,114.23,9567.0,93.4722,93.5213,93.4395,93.4886,9567.0
2016-06-09 14:35:00,114.23,114.34,114.23,114.32,10258.0,93.4886,93.5786,93.4886,93.5622,10258.0
2016-06-09 14:40:00,114.34,114.38,114.32,114.37,13711.0,93.5786,93.6113,93.5622,93.6032,13711.0
2016-06-09 14:45:00,114.37,114.38,114.29,114.32,11190.0,93.6032,93.6113,93.5377,93.5622,11190.0
2016-06-09 14:50:00,114.32,114.39,114.29,114.29,6326.0,93.5622,93.6195,93.5377,93.5377,6326.0
2016-06-09 14:55:00,114.27,114.34,114.27,114.33,5097.0,93.5213,93.5786,93.5213,93.5704,5097.0
2016-06-09 15:00:00,114.31,114.36,114.31,114.32,9142.0,93.5541,93.595,93.5541,93.5622,9142.0
2016-06-09 15:05:00,114.31,114.35,114.25,114.28,17779.0,93.5541,93.5868,93.505,93.5295,17779.0
2016-06-09 15:10:00,114.27,114.27,114.2,114.23,4874.0,93.5213,93.5213,93.464,93.4886,4874.0
2016-06-09 15:15:00,114.23,114.23,114.13,114.15,10339.0,93.4886,93.4886,93.4067,93.4231,10339.0
2016-06-09 15:20:00,114.17,114.19,114.12,114.19,6602.0,93.4395,93.4558,93.3986,93.4558,6602.0
2016-06-09 15:25:00,114.2,114.27,114.2,114.25,7206.0,93.464,93.5213,93.464,93.505,7206.0
2016-06-09 15:30:00,114.26,114.32,114.26,114.32,16052.0,93.5131,93.5622,93.5131,93.5622,16052.0
2016-06-09 15:35:00,114.31,114.31,114.25,114.3,8372.0,93.5541,93.5541,93.505,93.5459,8372.0
2016-06-09 15:40:00,114.33,114.37,114.28,114.33,16487.0,93.5704,93.6032,93.5295,93.5704,16487.0
2016-06-09 15:45:00,114.33,114.37,114.27,114.31,13098.0,93.5704,93.6032,93.5213,93.5541,13098.0
2016-06-09 15:50:00,114.33,114.34,114.26,114.26,20133.0,93.5704,93.5786,93.5131,93.5131,20133.0
2016-06-09 15:55:00,114.28,114.29,114.21,114.21,32967.0,93.5295,93.5377,93.4722,93.4722,32967.0
2016-06-10 09:30:00,114.13,114.13,113.27,113.62,24262.0,93.4067,93.4067,92.7029,92.9893,24262.0
2016-06-10 09:35:00,113.69,113.83,113.61,113.67,13062.0,93.0466,93.1612,92.9812,93.0303,13062.0
2016-06-10 09:40:00,113.62,113.77,113.61,113.73,15030.0,92.9893,93.1121,92.9812,93.0794,15030.0
2016-06-10 09:45:00,113.71,113.8,113.64,113.75,14649.0,93.063,93.1367,93.0057,93.0957,14649.0
2016-06-10 09:50:00,113.74,113.91,113.68,113.85,13446.0,93.0876,93.2267,93.0384,93.1776,13446.0
2016-06-10 09:55:00,113.87,113.93,113.79,113.82,9652.0,93.1939,93.2431,93.1285,93.153,9652.0
2016-06-10 10:00:00,113.79,113.88,113.58,113.61,9600.0,93.1285,93.2021,92.9566,92.9812,9600.0
2016-06-10 10:05:00,113.59,113.63,113.47,113.49,11644.0,92.9648,92.9975,92.8666,92.8829,11644.0
2016-06-10 10:10:00,113.46,113.56,113.42,113.54,13352.0,92.8584,92.9402,92.8257,92.9239,13352.0
2016-06-10 10:15:00,113.56,113.7,113.5,113.7,6970.0,92.9402,93.0548,92.8911,93.0548,6970.0
2016-06-10 10:20:00,113.7,113.89,113.67,113.86,5800.0,93.0548,93.2103,93.0303,93.1858,5800.0
2016-06-10 10:25:00,113.88,114.14,113.86,114.11,11045.0,93.2021,93.4149,93.1858,93.3904,11045.0
2016-06-10 10:30:00,114.1,114.32,114.09,114.22,25772.0,93.3822,93.5622,93.374,93.4804,25772.0
2016-06-10 10:35:00,114.21,114.26,114.15,114.2,7199.0,93.4722,93.5131,93.4231,93.464,7199.0
2016-06-10 10:40:00,114.22,114.22,114.14,114.19,8167.0,93.4804,93.4804,93.4149,93.4558,8167.0
2016-06-10 10:45:00,114.16,114.18,114.11,114.14,11738.0,93.4313,93.4477,93.3904,93.4149,11738.0
2016-06-10 10:50:00,114.16,114.27,114.16,114.2,10805.0,93.4313,93.5213,93.4313,93.464,10805.0
2016-06-10 10:55:00,114.19,114.41,114.19,114.39,7368.0,93.4558,93.6359,93.4558,93.6195,7368.0
2016-06-10 11:00:00,114.36,114.37,114.23,114.35,15578.0,93.595,93.6032,93.4886,93.5868,15578.0
2016-06-10 11:05:00,114.33,114.38,114.28,114.32,9300.0,93.5704,93.6113,93.5295,93.5622,9300.0
2016-06-10 11:10:00,114.33,114.36,114.3,114.3,13602.0,93.5704,93.595,93.5459,93.5459,13602.0
2016-06-10 11:15:00,114.32,114.33,114.18,114.26,7862.0,93.5622,93.5704,93.4477,93.5131,7862.0
2016-06-10 11:20:00,114.29,114.29,114.12,114.19,6484.0,93.5377,93.5377,93.3986,93.4558,6484.0
2016-06-10 11:25:00,114.2,114.24,114.1,114.17,5129.0,93.464,93.4968,93.3822,93.4395,5129.0
2016-06-10 11:30:00,114.2,114.28,114.12,114.14,6437.0,93.464,93.5295,93.3986,93.4149,6437.0
2016-06-10 11:35:00,114.16,114.16,114.05,114.11,7323.0,93.4313,93.4313,93.3413,93.3904,7323.0
2016-06-10 11:40:00,114.1,114.15,114.06,114.06,7044.0,93.3822,93.4231,93.3494,93.3494,7044.0
2016-06-10 11:45:00,114.06,114.13,114.05,114.12,5930.0,93.3494,93.4067,93.3413,93.3986,5930.0
2016-06-10 11:50:00,114.11,114.14,114.04,114.11,9411.0,93.3904,93.4149,93.3331,93.3904,9411.0
2016-06-10 11:55:00,114.11,114.21,114.11,114.19,6057.0,93.3904,93.4722,93.3904,93.4558,6057.0
2016-06-10 12:00:00,114.18,114.23,114.12,114.13,7691.0,93.4477,93.4886,93.3986,93.4067,7691.0
2016-06-10 12:05:00,114.12,114.12,113.98,113.99,5654.0,93.3986,93.3986,93.284,93.2922,5654.0
2016-06-10 12:10:00,113.98,114.03,113.91,113.91,4760.0,93.284,93.3249,93.2267,93.2267,4760.0
2016-06-10 12:15:00,113.93,113.95,113.86,113.89,14694.0,93.2431,93.2594,93.1858,93.2103,14694.0
2016-06-10 12:20:00,113.85,113.89,113.79,113.81,7223.0,93.1776,93.2103,93.1285,93.1448,7223.0
2016-06-10 12:25:00,113.82,113.88,113.78,113.81,15779.0,93.153,93.2021,93.1203,93.1448,15779.0
2016-06-10 12:30:00,113.8,113.83,113.75,113.78,8569.0,93.1367,93.1612,93.0957,93.1203,8569.0
2016-06-10 12:35:00,113.8,113.89,113.78,113.89,5795.0,93.1367,93.2103,93.1203,93.2103,5795.0
2016-06-10 12:40:00,113.89,113.95,113.89,113.92,8495.0,93.2103,93.2594,93.2103,93.2349,8495.0
2016-06-10 12:45:00,113.9,113.93,113.87,113.9,25512.0,93.2185,93.2431,93.1939,93.2185,25512.0
2016-06-10 12:50:00,113.88,113.92,113.84,113.86,14337.0,93.2021,93.2349,93.1694,93.1858,14337.0
2016-06-10 12:55:00,113.87,113.9,113.85,113.85,12238.0,93.1939,93.2185,93.1776,93.1776,12238.0
2016-06-10 13:00:00,113.85,113.85,113.76,113.77,28220.0,93.1776,93.1776,93.1039,93.1121,28220.0
2016-06-10 13:05:00,113.78,113.79,113.73,113.76,9018.0,93.1203,93.1285,93.0794,93.1039,9018.0
2016-06-10 13:10:00,113.77,113.81,113.71,113.77,13854.0,93.1121,93.1448,93.063,93.1121,13854.0
2016-06-10 13:15:00,113.78,113.9,113.78,113.81,9895.0,93.1203,93.2185,93.1203,93.1448,9895.0
2016-06-10 13:20:00,113.81,113.91,113.8,113.91,10941.0,93.1448,93.2267,93.1367,93.2267,10941.0
2016-06-10 13:25:00,113.92,113.96,113.88,113.95,9171.0,93.2349,93.2676,93.2021,93.2594,9171.0
2016-06-10 13:30:00,113.94,113.94,113.77,113.8,7031.0,93.2512,93.2512,93.1121,93.1367,7031.0
2016-06-10 13:35:00,113.78,113.85,113.78,113.83,4191.0,93.1203,93.1776,93.1203,93.1612,4191.0
2016-06-10 13:40:00,113.85,113.85,113.81,113.82,3013.0,93.1776,93.1776,93.1448,93.153,3013.0
2016-06-10 13:45:00,113.8,113.8,113.61,113.61,7463.0,93.1367,93.1367,92.9812,92.9812,7463.0
2016-06-10 13:50:00,113.59,113.61,113.5,113.53,8238.0,92.9648,92.9812,92.8911,92.9157,8238.0
2016-06-10 13:55:00,113.58,113.65,113.57,113.6,7164.0,92.9566,93.0139,92.9484,92.973,7164.0
2016-06-10 14:00:00,113.64,113.69,113.58,113.58,12877.0,93.0057,93.0466,92.9566,92.9566,12877.0
2016-06-10 14:05:00,113.57,113.58,113.49,113.54,5906.0,92.9484,92.9566,92.8829,92.9239,5906.0
2016-06-10 14:10:00,113.53,113.62,113.48,113.58,8944.0,92.9157,92.9893,92.8748,92.9566,8944.0
2016-06-10 14:15:00,113.58,113.6,113.56,113.59,5331.0,92.9566,92.973,92.9402,92.9648,5331.0
2016-06-10 14:20:00,113.57,113.71,113.57,113.69,16708.0,92.9484,93.063,92.9484,93.0466,16708.0
2016-06-10 14:25:00,113.67,113.71,113.65,113.66,7077.0,93.0303,93.063,93.0139,93.0221,7077.0
2016-06-10 14:30:00,113.62,113.69,113.61,113.66,6455.0,92.9893,93.0466,92.9812,93.0221,6455.0
2016-06-10 14:35:00,113.63,113.73,113.63,113.68,13844.0,92.9975,93.0794,92.9975,93.0384,13844.0
2016-06-10 14:40:00,113.69,113.69,113.61,113.63,7380.0,93.0466,93.0466,92.9812,92.9975,7380.0
2016-06-10 14:45:00,113.65,113.65,113.54,113.58,7593.0,93.0139,93.0139,92.9239,92.9566,7593.0
2016-06-10 14:50:00,113.56,113.61,113.51,113.61,5665.0,92.9402,92.9812,92.8993,92.9812,5665.0
2016-06-10 14:55:00,113.62,113.66,113.6,113.62,7669.0,92.9893,93.0221,92.973,92.9893,7669.0
2016-06-10 15:00:00,113.63,113.65,113.55,113.59,10052.0,92.9975,93.0139,92.9321,92.9648,10052.0
2016-06-10 15:05:00,113.59,113.6,113.54,113.55,11009.0,92.9648,92.973,92.9239,92.9321,11009.0
2016-06-10 15:10:00,113.57,113.57,113.48,113.48,12362.0,92.9484,92.9484,92.8748,92.8748,12362.0
2016-06-10 15:15:00,113.48,113.62,113.48,113.62,9615.0,92.8748,92.9893,92.8748,92.9893,9615.0
2016-06-10 15:20:00,113.63,113.67,113.61,113.66,10015.0,92.9975,93.0303,92.9812,93.0221,10015.0
2016-06-10 15:25:00,113.66,113.75,113.66,113.75,10086.0,93.0221,93.0957,93.0221,93.0957,10086.0
2016-06-10 15:30:00,113.73,113.81,113.73,113.79,33902.0,93.0794,93.1448,93.0794,93.1285,33902.0
2016-06-10 15:35:00,113.79,113.8,113.72,113.8,22516.0,93.1285,93.1367,93.0712,93.1367,22516.0
2016-06-10 15:40:00,113.79,113.79,113.74,113.79,15859.0,93.1285,93.1285,93.0876,93.1285,15859.0
2016-06-10 15:45:00,113.77,113.94,113.75,113.93,15112.0,93.1121,93.2512,93.0957,93.2431,15112.0
2016-06-10 15:50:00,113.91,113.91,113.83,113.86,13450.0,93.2267,93.2267,93.1612,93.1858,13450.0
2016-06-10 15:55:00,113.84,113.88,113.79,113.83,50756.0,93.1694,93.2021,93.1285,93.1612,50756.0
2016-06-13 09:30:00,113.61,114.25,113.61,114.07,29060.0,92.9812,93.505,92.9812,93.3576,29060.0
2016-06-13 09:35:00,114.07,114.07,113.67,113.75,18195.0,93.3576,93.3576,93.0303,93.0957,18195.0
2016-06-13 09:40:00,113.81,114.17,113.77,114.06,15790.0,93.1448,93.4395,93.1121,93.3494,15790.0
2016-06-13 09:45:00,114.06,114.26,113.97,114.15,16880.0,93.3494,93.5131,93.2758,93.4231,16880.0
2016-06-13 09:50:00,114.13,114.5,114.12,114.48,11536.0,93.4067,93.7096,93.3986,93.6932,11536.0
2016-06-13 09:55:00,114.47,114.56,114.26,114.38,34595.0,93.685,93.7587,93.5131,93.6113,34595.0
2016-06-13 10:00:00,114.35,114.36,114.03,114.06,24580.0,93.5868,93.595,93.3249,93.3494,24580.0
2016-06-13 10:05:00,114.06,114.16,113.83,113.83,14386.0,93.3494,93.4313,93.1612,93.1612,14386.0
2016-06-13 10:10:00,113.83,114.05,113.83,114.01,6363.0,93.1612,93.3413,93.1612,93.3085,6363.0
2016-06-13 10:15:00,114.05,114.27,113.93,113.93,25285.0,93.3413,93.5213,93.2431,93.2431,25285.0
2016-06-13 10:20:00,113.91,114.09,113.88,114.02,10478.0,93.2267,93.374,93.2021,93.3167,10478.0
2016-06-13 10:25:00,113.92,114.15,113.86,114.08,10743.0,93.2349,93.4231,93.1858,93.3658,10743.0
2016-06-13 10:30:00,114.1,114.33,114.09,114.09,24004.0,93.3822,93.5704,93.374,93.374,24004.0
2016-06-13 10:35:00,114.14,114.24,114.12,114.13,7291.0,93.4149,93.4968,93.3986,93.4067,7291.0
2016-06-13 10:40:00,114.12,114.18,114.07,114.09,11044.0,93.3986,93.4477,93.3576,93.374,11044.0
2016-06-13 10:45:00,114.1,114.26,114.05,114.11,30041.0,93.3822,93.5131,93.3413,93.3904,30041.0
2016-06-13 10:50:00,114.08,114.1,113.97,114.03,11688.0,93.3658,93.3822,93.2758,93.3249,11688.0
2016-06-13 10:55:00,114.05,114.09,113.96,114.0,13979.0,93.3413,93.374,93.2676,93.3003,13979.0
2016-06-13 11:00:00,114.02,114.03,113.9,114.0,12343.0,93.3167,93.3249,93.2185,93.3003,12343.0
2016-06-13 11:05:00,114.0,114.04,113.92,113.97,10071.0,93.3003,93.3331,93.2349,93.2758,10071.0
2016-06-13 11:10:00,113.98,113.98,113.85,113.91,7039.0,93.284,93.284,93.1776,93.2267,7039.0
2016-06-13 11:15:00,113.9,113.97,113.86,113.89,8475.0,93.2185,93.2758,93.1858,93.2103,8475.0
2016-06-13 11:20:00,113.87,113.89,113.76,113.76,6700.0,93.1939,93.2103,93.1039,93.1039,6700.0
2016-06-13 11:25:00,113.76,113.84,113.72,113.81,13063.0,93.1039,93.1694,93.0712,93.1448,13063.0
2016-06-13 11:30:00,113.77,113.79,113.62,113.64,20008.0,93.1121,93.1285,92.9893,93.0057,20008.0
2016-06-13 11:35:00,113.63,113.68,113.49,113.5,12193.0,92.9975,93.0384,92.8829,92.8911,12193.0
2016-06-13 11:40:00,113.53,113.55,113.44,113.49,6048.0,92.9157,92.9321,92.842,92.8829,6048.0
2016-06-13 11:45:00,113.46,113.48,113.4,113.44,7593.0,92.8584,92.8748,92.8093,92.842,7593.0
2016-06-13 11:50:00,113.44,113.49,113.43,113.44,5527.0,92.842,92.8829,92.8338,92.842,5527.0
2016-06-13 11:55:00,113.43,113.47,113.38,113.38,7290.0,92.8338,92.8666,92.7929,92.7929,7290.0
2016-06-13 12:00:00,113.4,113.57,113.38,113.52,5351.0,92.8093,92.9484,92.7929,92.9075,5351.0
2016-06-13 12:05:00,113.52,113.56,113.44,113.47,11253.0,92.9075,92.9402,92.842,92.8666,11253.0
2016-06-13 12:10:00,113.46,113.53,113.43,113.48,4358.0,92.8584,92.9157,92.8338,92.8748,4358.0
2016-06-13 12:15:00,113.49,113.5,113.42,113.42,5490.0,92.8829,92.8911,92.8257,92.8257,5490.0
2016-06-13 12:20:00,113.42,113.51,113.33,113.43,17720.0,92.8257,92.8993,92.752,92.8338,17720.0
2016-06-13 12:25:00,113.42,113.47,113.38,113.47,6000.0,92.8257,92.8666,92.7929,92.8666,6000.0
2016-06-13 12:30:00,113.49,113.49,113.41,113.45,4224.0,92.8829,92.8829,92.8175,92.8502,4224.0
2016-06-13 12:35:00,113.48,113.54,113.45,113.48,10210.0,92.8748,92.9239,92.8502,92.8748,10210.0
2016-06-13 12:40:00,113.47,113.54,113.47,113.48,12473.0,92.8666,92.9239,92.8666,92.8748,12473.0
2016-06-13 12:45:00,113.5,113.5,113.38,113.38,5598.0,92.8911,92.8911,92.7929,92.7929,5598.0
2016-06-13 12:50:00,113.37,113.52,113.36,113.48,12076.0,92.7847,92.9075,92.7766,92.8748,12076.0
2016-06-13 12:55:00,113.48,113.53,113.48,113.5,5134.0,92.8748,92.9157,92.8748,92.8911,5134.0
2016-06-13 13:00:00,113.51,113.53,113.46,113.47,6731.0,92.8993,92.9157,92.8584,92.8666,6731.0
2016-06-13 13:05:00,113.44,113.5,113.43,113.43,7055.0,92.842,92.8911,92.8338,92.8338,7055.0
2016-06-13 13:10:00,113.43,113.46,113.37,113.43,5256.0,92.8338,92.8584,92.7847,92.8338,5256.0
2016-06-13 13:15:00,113.42,113.43,113.36,113.36,5363.0,92.8257,92.8338,92.7766,92.7766,5363.0
2016-06-13 13:20:00,113.38,113.43,113.35,113.4,9439.0,92.7929,92.8338,92.7684,92.8093,9439.0
2016-06-13 13:25:00,113.39,113.47,113.39,113.45,3273.0,92.8011,92.8666,92.8011,92.8502,3273.0
2016-06-13 13:30:00,113.46,113.47,113.4,113.41,8214.0,92.8584,92.8666,92.8093,92.8175,8214.0
2016-06-13 13:35:00,113.43,113.43,113.28,113.29,9682.0,92.8338,92.8338,92.7111,92.7193,9682.0
2016-06-13 13:40:00,113.26,113.46,113.24,113.43,13065.0,92.6947,92.8584,92.6783,92.8338,13065.0
2016-06-13 13:45:00,113.44,113.45,113.3,113.3,2100.0,92.842,92.8502,92.7274,92.7274,2100.0
2016-06-13 13:50:00,113.29,113.31,113.15,113.16,9373.0,92.7193,92.7356,92.6047,92.6129,9373.0
2016-06-13 13:55:00,113.17,113.21,113.07,113.21,8787.0,92.6211,92.6538,92.5392,92.6538,8787.0
2016-06-13 14:00:00,113.18,113.24,113.14,113.2,7469.0,92.6292,92.6783,92.5965,92.6456,7469.0
2016-06-13 14:05:00,113.22,113.25,113.18,113.22,13840.0,92.662,92.6865,92.6292,92.662,13840.0
2016-06-13 14:10:00,113.21,113.29,113.2,113.24,9101.0,92.6538,92.7193,92.6456,92.6783,9101.0
2016-06-13 14:15:00,113.23,113.24,113.15,113.2,8385.0,92.6702,92.6783,92.6047,92.6456,8385.0
2016-06-13 14:20:00,113.18,113.19,113.04,113.08,8315.0,92.6292,92.6374,92.5147,92.5474,8315.0
2016-06-13 14:25:00,113.08,113.13,113.03,113.12,11227.0,92.5474,92.5883,92.5065,92.5801,11227.0
2016-06-13 14:30:00,113.12,113.25,113.12,113.2,7336.0,92.5801,92.6865,92.5801,92.6456,7336.0
2016-06-13 14:35:00,113.22,113.24,113.14,113.2,6700.0,92.662,92.6783,92.5965,92.6456,6700.0
2016-06-13 14:40:00,113.23,113.31,113.23,113.3,8833.0,92.6702,92.7356,92.6702,92.7274,8833.0
2016-06-13 14:45:00,113.29,113.3,113.24,113.24,5472.0,92.7193,92.7274,92.6783,92.6783,5472.0
2016-06-13 14:50:00,113.23,113.24,113.11,113.24,9870.0,92.6702,92.6783,92.5719,92.6783,9870.0
2016-06-13 14:55:00,113.23,113.26,113.11,113.11,7721.0,92.6702,92.6947,92.5719,92.5719,7721.0
2016-06-13 15:00:00,113.09,113.15,113.09,113.14,10339.0,92.5556,92.6047,92.5556,92.5965,10339.0
2016-06-13 15:05:00,113.12,113.12,112.98,113.0,12825.0,92.5801,92.5801,92.4656,92.4819,12825.0
2016-06-13 15:10:00,113.0,113.06,112.94,112.97,6924.0,92.4819,92.531,92.4328,92.4574,6924.0
2016-06-13 15:15:00,112.98,113.07,112.98,113.07,12686.0,92.4656,92.5392,92.4656,92.5392,12686.0
2016-06-13 15:20:00,113.09,113.14,113.04,113.05,14555.0,92.5556,92.5965,92.5147,92.5228,14555.0
2016-06-13 15:25:00,113.07,113.11,113.01,113.08,15605.0,92.5392,92.5719,92.4901,92.5474,15605.0
2016-06-13 15:30:00,113.08,113.16,113.04,113.12,35050.0,92.5474,92.6129,92.5147,92.5801,35050.0
2016-06-13 15:35:00,113.09,113.13,113.0,113.07,26519.0,92.5556,92.5883,92.4819,92.5392,26519.0
2016-06-13 15:40:00,113.05,113.05,112.92,112.94,25643.0,92.5228,92.5228,92.4164,92.4328,25643.0
2016-06-13 15:45:00,112.94,113.01,112.93,113.0,41623.0,92.4328,92.4901,92.4246,92.4819,41623.0
2016-06-13 15:50:00,112.97,112.99,112.89,112.97,31633.0,92.4574,92.4737,92.3919,92.4574,31633.0
2016-06-13 15:55:00,112.97,113.09,112.97,113.01,58400.0,92.4574,92.5556,92.4574,92.4901,58400.0
2016-06-14 09:30:00,113.12,113.19,112.83,113.09,26346.0,92.5801,92.6374,92.3428,92.5556,26346.0
2016-06-14 09:35:00,113.22,113.22,112.72,112.88,14416.0,92.662,92.662,92.2528,92.3837,14416.0
2016-06-14 09:40:00,112.95,113.15,112.92,113.15,15755.0,92.441,92.6047,92.4164,92.6047,15755.0
2016-06-14 09:45:00,113.15,113.25,113.04,113.06,14860.0,92.6047,92.6865,92.5147,92.531,14860.0
2016-06-14 09:50:00,113.1,113.1,112.89,112.98,13757.0,92.5638,92.5638,92.3919,92.4656,13757.0
2016-06-14 09:55:00,113.01,113.19,112.97,113.16,17224.0,92.4901,92.6374,92.4574,92.6129,17224.0
2016-06-14 10:00:00,113.13,113.24,112.97,113.05,18581.0,92.5883,92.6783,92.4574,92.5228,18581.0
2016-06-14 10:05:00,113.05,113.07,112.8,112.85,15980.0,92.5228,92.5392,92.3182,92.3592,15980.0
2016-06-14 10:10:00,112.91,113.0,112.85,113.0,11604.0,92.4083,92.4819,92.3592,92.4819,11604.0
2016-06-14 10:15:00,112.96,113.01,112.91,112.95,8739.0,92.4492,92.4901,92.4083,92.441,8739.0
2016-06-14 10:20:00,112.96,112.99,112.88,112.89,9356.0,92.4492,92.4737,92.3837,92.3919,9356.0
2016-06-14 10:25:00,112.88,112.88,112.77,112.82,7593.0,92.3837,92.3837,92.2937,92.3346,7593.0
2016-06-14 10:30:00,112.82,112.92,112.81,112.81,7009.0,92.3346,92.4164,92.3264,92.3264,7009.0
2016-06-14 10:35:00,112.79,112.8,112.68,112.8,7393.0,92.3101,92.3182,92.22,92.3182,7393.0
2016-06-14 10:40:00,112.8,112.95,112.77,112.85,10400.0,92.3182,92.441,92.2937,92.3592,10400.0
2016-06-14 10:45:00,112.84,112.86,112.65,112.76,12888.0,92.351,92.3673,92.1955,92.2855,12888.0
2016-06-14 10:50:00,112.79,112.79,112.55,112.61,22459.0,92.3101,92.3101,92.1136,92.1627,22459.0
2016-06-14 10:55:00,112.59,112.6,112.42,112.53,19903.0,92.1464,92.1546,92.0072,92.0973,19903.0
2016-06-14 11:00:00,112.46,112.52,112.39,112.5,23438.0,92.04,92.0891,91.9827,92.0727,23438.0
2016-06-14 11:05:00,112.5,112.66,112.49,112.61,21682.0,92.0727,92.2037,92.0645,92.1627,21682.0
2016-06-14 11:10:00,112.61,112.69,112.43,112.44,31100.0,92.1627,92.2282,92.0154,92.0236,31100.0
2016-06-14 11:15:00,112.46,112.48,112.3,112.38,22458.0,92.04,92.0563,91.909,91.9745,22458.0
2016-06-14 11:20:00,112.4,112.57,112.34,112.56,23635.0,91.9909,92.13,91.9418,92.1218,23635.0
2016-06-14 11:25:00,112.58,112.63,112.38,112.44,25655.0,92.1382,92.1791,91.9745,92.0236,25655.0
2016-06-14 11:30:00,112.41,112.53,112.4,112.48,17682.0,91.9991,92.0973,91.9909,92.0563,17682.0
2016-06-14 11:35:00,112.49,112.54,112.37,112.43,33259.0,92.0645,92.1054,91.9663,92.0154,33259.0
2016-06-14 11:40:00,112.4,112.46,112.39,112.43,9060.0,91.9909,92.04,91.9827,92.0154,9060.0
2016-06-14 11:45:00,112.44,112.49,112.37,112.38,10029.0,92.0236,92.0645,91.9663,91.9745,10029.0
2016-06-14 11:50:00,112.37,112.48,112.36,112.47,6151.0,91.9663,92.0563,91.9581,92.0482,6151.0
2016-06-14 11:55:00,112.46,112.46,112.33,112.33,4971.0,92.04,92.04,91.9336,91.9336,4971.0
2016-06-14 12:00:00,112.35,112.4,112.32,112.37,8008.0,91.9499,91.9909,91.9254,91.9663,8008.0
2016-06-14 12:05:00,112.37,112.37,112.26,112.31,7700.0,91.9663,91.9663,91.8763,91.9172,7700.0
2016-06-14 12:10:00,112.32,112.49,112.32,112.49,6559.0,91.9254,92.0645,91.9254,92.0645,6559.0
2016-06-14 12:15:00,112.49,112.5,112.39,112.43,10474.0,92.0645,92.0727,91.9827,92.0154,10474.0
2016-06-14 12:20:00,112.44,112.61,112.44,112.61,16322.0,92.0236,92.1627,92.0236,92.1627,16322.0
2016-06-14 12:25:00,112.61,112.75,112.6,112.71,6984.0,92.1627,92.2773,92.1546,92.2446,6984.0
2016-06-14 12:30:00,112.72,112.72,112.61,112.65,10412.0,92.2528,92.2528,92.1627,92.1955,10412.0
2016-06-14 12:35:00,112.64,112.66,112.58,112.62,10331.0,92.1873,92.2037,92.1382,92.1709,10331.0
2016-06-14 12:40:00,112.6,112.61,112.52,112.52,13200.0,92.1546,92.1627,92.0891,92.0891,13200.0
2016-06-14 12:45:00,112.55,112.68,112.5,112.64,12980.0,92.1136,92.22,92.0727,92.1873,12980.0
2016-06-14 12:50:00,112.63,112.63,112.53,112.6,18068.0,92.1791,92.1791,92.0973,92.1546,18068.0
2016-06-14 12:55:00,112.61,112.69,112.55,112.6,9252.0,92.1627,92.2282,92.1136,92.1546,9252.0
2016-06-14 13:00:00,112.59,112.64,112.59,112.63,6779.0,92.1464,92.1873,92.1464,92.1791,6779.0
2016-06-14 13:05:00,112.63,112.63,112.47,112.47,20579.0,92.1791,92.1791,92.0482,92.0482,20579.0
2016-06-14 13:10:00,112.46,112.46,112.42,112.43,4165.0,92.04,92.04,92.0072,92.0154,4165.0
2016-06-14 13:15:00,112.43,112.56,112.42,112.51,19619.0,92.0154,92.1218,92.0072,92.0809,19619.0
2016-06-14 13:20:00,112.51,112.59,112.5,112.52,9482.0,92.0809,92.1464,92.0727,92.0891,9482.0
2016-06-14 13:25:00,112.52,112.56,112.44,112.49,19255.0,92.0891,92.1218,92.0236,92.0645,19255.0
2016-06-14 13:30:00,112.51,112.59,112.46,112.59,6342.0,92.0809,92.1464,92.04,92.1464,6342.0
2016-06-14 13:35:00,112.59,112.62,112.48,112.62,13869.0,92.1464,92.1709,92.0563,92.1709,13869.0
2016-06-14 13:40:00,112.59,112.61,112.47,112.47,19058.0,92.1464,92.1627,92.0482,92.0482,19058.0
2016-06-14 13:45:00,112.46,112.62,112.45,112.55,7136.0,92.04,92.1709,92.0318,92.1136,7136.0
2016-06-14 13:50:00,112.52,112.6,112.5,112.54,23482.0,92.0891,92.1546,92.0727,92.1054,23482.0
2016-06-14 13:55:00,112.53,112.6,112.53,112.54,9312.0,92.0973,92.1546,92.0973,92.1054,9312.0
2016-06-14 14:00:00,112.56,112.62,112.5,112.53,23688.0,92.1218,92.1709,92.0727,92.0973,23688.0
2016-06-14 14:05:00,112.56,112.61,112.5,112.51,8823.0,92.1218,92.1627,92.0727,92.0809,8823.0
2016-06-14 14:10:00,112.52,112.65,112.47,112.62,11442.0,92.0891,92.1955,92.0482,92.1709,11442.0
2016-06-14 14:15:00,112.61,112.69,112.6,112.68,7105.0,92.1627,92.2282,92.1546,92.22,7105.0
2016-06-14 14:20:00,112.69,112.69,112.57,112.63,11544.0,92.2282,92.2282,92.13,92.1791,11544.0
2016-06-14 14:25:00,112.65,112.66,112.55,112.66,13356.0,92.1955,92.2037,92.1136,92.2037,13356.0
2016-06-14 14:30:00,112.68,112.68,112.49,112.52,8378.0,92.22,92.22,92.0645,92.0891,8378.0
2016-06-14 14:35:00,112.54,112.55,112.47,112.53,8314.0,92.1054,92.1136,92.0482,92.0973,8314.0
2016-06-14 14:40:00,112.52,112.58,112.48,112.51,9975.0,92.0891,92.1382,92.0563,92.0809,9975.0
2016-06-14 14:45:00,112.51,112.55,112.44,112.5,9509.0,92.0809,92.1136,92.0236,92.0727,9509.0
2016-06-14 14:50:00,112.5,112.51,112.42,112.43,8148.0,92.0727,92.0809,92.0072,92.0154,8148.0
2016-06-14 14:55:00,112.41,112.41,112.3,112.34,11094.0,91.9991,91.9991,91.909,91.9418,11094.0
2016-06-14 15:00:00,112.36,112.47,112.25,112.45,16954.0,91.9581,92.0482,91.8681,92.0318,16954.0
2016-06-14 15:05:00,112.45,112.55,112.45,112.48,10797.0,92.0318,92.1136,92.0318,92.0563,10797.0
2016-06-14 15:10:00,112.46,112.55,112.44,112.51,12294.0,92.04,92.1136,92.0236,92.0809,12294.0
2016-06-14 15:15:00,112.53,112.69,112.52,112.64,14786.0,92.0973,92.2282,92.0891,92.1873,14786.0
2016-06-14 15:20:00,112.65,112.74,112.6,112.63,12766.0,92.1955,92.2691,92.1546,92.1791,12766.0
2016-06-14 15:25:00,112.61,112.76,112.6,112.76,13205.0,92.1627,92.2855,92.1546,92.2855,13205.0
2016-06-14 15:30:00,112.75,112.76,112.66,112.73,22693.0,92.2773,92.2855,92.2037,92.2609,22693.0
2016-06-14 15:35:00,112.71,112.72,112.6,112.67,21407.0,92.2446,92.2528,92.1546,92.2118,21407.0
2016-06-14 15:40:00,112.66,112.72,112.61,112.62,37559.0,92.2037,92.2528,92.1627,92.1709,37559.0
2016-06-14 15:45:00,112.61,112.62,112.47,112.55,46387.0,92.1627,92.1709,92.0482,92.1136,46387.0
2016-06-14 15:50:00,112.56,112.56,112.48,112.54,28492.0,92.1218,92.1218,92.0563,92.1054,28492.0
2016-06-14 15:55:00,112.55,112.57,112.51,112.55,70872.0,92.1136,92.13,92.0809,92.1136,70872.0
2016-06-15 09:30:00,112.88,113.05,112.71,112.71,24183.0,92.3837,92.5228,92.2446,92.2446,24183.0
2016-06-15 09:35:00,112.76,112.76,112.48,112.66,12319.0,92.2855,92.2855,92.0563,92.2037,12319.0
2016-06-15 09:40:00,112.67,112.76,112.59,112.7,8807.0,92.2118,92.2855,92.1464,92.2364,8807.0
2016-06-15 09:45:00,112.67,112.94,112.67,112.9,8142.0,92.2118,92.4328,92.2118,92.4001,8142.0
2016-06-15 09:50:00,112.96,113.07,112.95,112.95,7809.0,92.4492,92.5392,92.441,92.441,7809.0
2016-06-15 09:55:00,112.96,113.04,112.81,112.88,18298.0,92.4492,92.5147,92.3264,92.3837,18298.0
2016-06-15 10:00:00,112.89,113.04,112.89,112.98,15700.0,92.3919,92.5147,92.3919,92.4656,15700.0
2016-06-15 10:05:00,112.96,112.97,112.8,112.91,17918.0,92.4492,92.4574,92.3182,92.4083,17918.0
2016-06-15 10:10:00,112.91,112.92,112.81,112.85,6777.0,92.4083,92.4164,92.3264,92.3592,6777.0
2016-06-15 10:15:00,112.85,112.86,112.72,112.82,9868.0,92.3592,92.3673,92.2528,92.3346,9868.0
2016-06-15 10:20:00,112.81,112.81,112.71,112.75,7765.0,92.3264,92.3264,92.2446,92.2773,7765.0
2016-06-15 10:25:00,112.75,112.77,112.69,112.73,8066.0,92.2773,92.2937,92.2282,92.2609,8066.0
2016-06-15 10:30:00,112.75,112.79,112.68,112.73,8778.0,92.2773,92.3101,92.22,92.2609,8778.0
2016-06-15 10:35:00,112.74,112.75,112.65,112.68,16268.0,92.2691,92.2773,92.1955,92.22,16268.0
2016-06-15 10:40:00,112.71,112.77,112.69,112.77,10360.0,92.2446,92.2937,92.2282,92.2937,10360.0
2016-06-15 10:45:00,112.77,112.81,112.68,112.68,26371.0,92.2937,92.3264,92.22,92.22,26371.0
2016-06-15 10:50:00,112.68,112.74,112.57,112.57,8478.0,92.22,92.2691,92.13,92.13,8478.0
2016-06-15 10:55:00,112.59,112.62,112.49,112.51,10469.0,92.1464,92.1709,92.0645,92.0809,10469.0
2016-06-15 11:00:00,112.51,112.54,112.42,112.42,19667.0,92.0809,92.1054,92.0072,92.0072,19667.0
2016-06-15 11:05:00,112.42,112.45,112.33,112.37,14535.0,92.0072,92.0318,91.9336,91.9663,14535.0
2016-06-15 11:10:00,112.38,112.43,112.35,112.35,3774.0,91.9745,92.0154,91.9499,91.9499,3774.0
2016-06-15 11:15:00,112.36,112.4,112.34,112.35,2686.0,91.9581,91.9909,91.9418,91.9499,2686.0
2016-06-15 11:20:00,112.36,112.41,112.31,112.31,6569.0,91.9581,91.9991,91.9172,91.9172,6569.0
2016-06-15 11:25:00,112.32,112.33,112.24,112.25,2885.0,91.9254,91.9336,91.8599,91.8681,2885.0
2016-06-15 11:30:00,112.24,112.25,112.21,112.22,7674.0,91.8599,91.8681,91.8354,91.8435,7674.0
2016-06-15 11:35:00,112.18,112.2,112.15,112.15,4049.0,91.8108,91.8272,91.7863,91.7863,4049.0
2016-06-15 11:40:00,112.15,112.15,112.08,112.08,3774.0,91.7863,91.7863,91.729,91.729,3774.0
2016-06-15 11:45:00,112.09,112.15,112.05,112.13,3990.0,91.7372,91.7863,91.7044,91.7699,3990.0
2016-06-15 11:50:00,112.16,112.19,112.14,112.14,4600.0,91.7944,91.819,91.7781,91.7781,4600.0
2016-06-15 11:55:00,112.15,112.22,112.15,112.2,7316.0,91.7863,91.8435,91.7863,91.8272,7316.0
2016-06-15 12:00:00,112.19,112.24,112.19,112.24,4104.0,91.819,91.8599,91.819,91.8599,4104.0
2016-06-15 12:05:00,112.23,112.28,112.18,112.18,5900.0,91.8517,91.8927,91.8108,91.8108,5900.0
2016-06-15 12:10:00,112.15,112.16,112.1,112.12,4599.0,91.7863,91.7944,91.7453,91.7617,4599.0
2016-06-15 12:15:00,112.14,112.17,112.08,112.11,4704.0,91.7781,91.8026,91.729,91.7535,4704.0
2016-06-15 12:20:00,112.1,112.11,112.09,112.09,1781.0,91.7453,91.7535,91.7372,91.7372,1781.0
2016-06-15 12:25:00,112.09,112.21,112.09,112.1,3125.0,91.7372,91.8354,91.7372,91.7453,3125.0
2016-06-15 12:30:00,112.09,112.11,112.05,112.09,5034.0,91.7372,91.7535,91.7044,91.7372,5034.0
2016-06-15 12:35:00,112.08,112.13,112.07,112.13,2827.0,91.729,91.7699,91.7208,91.7699,2827.0
2016-06-15 12:40:00,112.15,112.17,112.12,112.13,5031.0,91.7863,91.8026,91.7617,91.7699,5031.0
2016-06-15 12:45:00,112.11,112.13,112.08,112.08,4572.0,91.7535,91.7699,91.729,91.729,4572.0
2016-06-15 12:50:00,112.09,112.09,112.05,112.05,3836.0,91.7372,91.7372,91.7044,91.7044,3836.0
2016-06-15 12:55:00,112.05,112.08,112.01,112.02,5920.0,91.7044,91.729,91.6717,91.6799,5920.0
2016-06-15 13:00:00,112.02,112.06,112.01,112.04,3621.0,91.6799,91.7126,91.6717,91.6962,3621.0
2016-06-15 13:05:00,112.05,112.1,112.01,112.04,9071.0,91.7044,91.7453,91.6717,91.6962,9071.0
2016-06-15 13:10:00,112.01,112.03,111.99,112.03,3339.0,91.6717,91.688,91.6553,91.688,3339.0
2016-06-15 13:15:00,112.03,112.08,112.03,112.08,3026.0,91.688,91.729,91.688,91.729,3026.0
2016-06-15 13:20:00,112.08,112.11,112.03,112.05,5654.0,91.729,91.7535,91.688,91.7044,5654.0
2016-06-15 13:25:00,112.07,112.17,112.07,112.17,6059.0,91.7208,91.8026,91.7208,91.8026,6059.0
2016-06-15 13:30:00,112.15,112.18,112.13,112.15,4711.0,91.7863,91.8108,91.7699,91.7863,4711.0
2016-06-15 13:35:00,112.16,112.16,112.1,112.13,9972.0,91.7944,91.7944,91.7453,91.7699,9972.0
2016-06-15 13:40:00,112.12,112.17,112.07,112.17,20899.0,91.7617,91.8026,91.7208,91.8026,20899.0
2016-06-15 13:45:00,112.17,112.2,112.17,112.19,4738.0,91.8026,91.8272,91.8026,91.819,4738.0
2016-06-15 13:50:00,112.21,112.27,112.21,112.26,5126.0,91.8354,91.8845,91.8354,91.8763,5126.0
2016-06-15 13:55:00,112.28,112.43,112.28,112.43,4850.0,91.8927,92.0154,91.8927,92.0154,4850.0
2016-06-15 14:00:00,112.41,112.66,112.22,112.32,22386.0,91.9991,92.2037,91.8435,91.9254,22386.0
2016-06-15 14:05:00,112.3,112.44,112.1,112.14,12581.0,91.909,92.0236,91.7453,91.7781,12581.0
2016-06-15 14:10:00,112.11,112.22,112.06,112.08,9732.0,91.7535,91.8435,91.7126,91.729,9732.0
2016-06-15 14:15:00,112.08,112.27,112.08,112.22,10324.0,91.729,91.8845,91.729,91.8435,10324.0
2016-06-15 14:20:00,112.2,112.25,112.16,112.25,8430.0,91.8272,91.8681,91.7944,91.8681,8430.0
2016-06-15 14:25:00,112.25,112.28,112.2,112.21,8509.0,91.8681,91.8927,91.8272,91.8354,8509.0
2016-06-15 14:30:00,112.16,112.28,112.1,112.26,11396.0,91.7944,91.8927,91.7453,91.8763,11396.0
2016-06-15 14:35:00,112.25,112.34,112.24,112.29,4888.0,91.8681,91.9418,91.8599,91.9008,4888.0
2016-06-15 14:40:00,112.26,112.33,112.23,112.33,5342.0,91.8763,91.9336,91.8517,91.9336,5342.0
2016-06-15 14:45:00,112.3,112.39,112.28,112.35,7510.0,91.909,91.9827,91.8927,91.9499,7510.0
2016-06-15 14:50:00,112.35,112.35,112.2,112.22,9882.0,91.9499,91.9499,91.8272,91.8435,9882.0
2016-06-15 14:55:00,112.22,112.37,112.22,112.36,8467.0,91.8435,91.9663,91.8435,91.9581,8467.0
2016-06-15 15:00:00,112.35,112.38,112.27,112.34,10444.0,91.9499,91.9745,91.8845,91.9418,10444.0
2016-06-15 15:05:00,112.35,112.44,112.34,112.38,13490.0,91.9499,92.0236,91.9418,91.9745,13490.0
2016-06-15 15:10:00,112.36,112.43,112.36,112.39,8550.0,91.9581,92.0154,91.9581,91.9827,8550.0
2016-06-15 15:15:00,112.37,112.37,112.27,112.32,14529.0,91.9663,91.9663,91.8845,91.9254,14529.0
2016-06-15 15:20:00,112.31,112.4,112.31,112.36,7664.0,91.9172,91.9909,91.9172,91.9581,7664.0
2016-06-15 15:25:00,112.38,112.38,112.29,112.34,6814.0,91.9745,91.9745,91.9008,91.9418,6814.0
2016-06-15 15:30:00,112.35,112.35,112.22,112.23,20525.0,91.9499,91.9499,91.8435,91.8517,20525.0
2016-06-15 15:35:00,112.23,112.24,111.97,112.0,13607.0,91.8517,91.8599,91.6389,91.6635,13607.0
2016-06-15 15:40:00,111.98,112.05,111.93,111.94,23312.0,91.6471,91.7044,91.6062,91.6144,23312.0
2016-06-15 15:45:00,111.92,111.98,111.87,111.95,37944.0,91.598,91.6471,91.5571,91.6226,37944.0
2016-06-15 15:50:00,111.92,111.92,111.72,111.78,28299.0,91.598,91.598,91.4343,91.4834,28299.0
2016-06-15 15:55:00,111.76,111.87,111.69,111.82,81704.0,91.4671,91.5571,91.4098,91.5162,81704.0
2016-06-16 09:30:00,111.24,111.35,111.0,111.31,16515.0,91.0415,91.1315,90.8451,91.0988,16515.0
2016-06-16 09:35:00,111.31,111.66,111.31,111.55,20473.0,91.0988,91.3852,91.0988,91.2952,20473.0
2016-06-16 09:40:00,111.54,111.56,111.42,111.56,7196.0,91.287,91.3034,91.1888,91.3034,7196.0
2016-06-16 09:45:00,111.6,111.61,111.49,111.59,17702.0,91.3361,91.3443,91.2461,91.3279,17702.0
2016-06-16 09:50:00,111.59,111.59,111.45,111.47,19940.0,91.3279,91.3279,91.2134,91.2297,19940.0
2016-06-16 09:55:00,111.47,111.51,111.26,111.31,46814.0,91.2297,91.2625,91.0579,91.0988,46814.0
2016-06-16 10:00:00,111.29,111.46,111.29,111.42,15245.0,91.0824,91.2215,91.0824,91.1888,15245.0
2016-06-16 10:05:00,111.42,111.55,111.38,111.52,17680.0,91.1888,91.2952,91.1561,91.2707,17680.0
2016-06-16 10:10:00,111.49,111.61,111.43,111.43,18072.0,91.2461,91.3443,91.197,91.197,18072.0
2016-06-16 10:15:00,111.41,111.42,111.3,111.31,16554.0,91.1806,91.1888,91.0906,91.0988,16554.0
2016-06-16 10:20:00,111.31,111.36,111.15,111.16,11661.0,91.0988,91.1397,90.9678,90.976,11661.0
2016-06-16 10:25:00,111.17,111.43,111.16,111.43,7240.0,90.9842,91.197,90.976,91.197,7240.0
2016-06-16 10:30:00,111.44,111.44,111.3,111.31,11804.0,91.2052,91.2052,91.0906,91.0988,11804.0
2016-06-16 10:35:00,111.32,111.44,111.26,111.32,5756.0,91.107,91.2052,91.0579,91.107,5756.0
2016-06-16 10:40:00,111.3,111.52,111.3,111.5,6972.0,91.0906,91.2707,91.0906,91.2543,6972.0
2016-06-16 10:45:00,111.55,111.58,111.5,111.53,7150.0,91.2952,91.3198,91.2543,91.2788,7150.0
2016-06-16 10:50:00,111.53,111.58,111.49,111.58,6784.0,91.2788,91.3198,91.2461,91.3198,6784.0
2016-06-16 10:55:00,111.58,111.58,111.49,111.51,8413.0,91.3198,91.3198,91.2461,91.2625,8413.0
2016-06-16 11:00:00,111.51,111.58,111.48,111.57,10512.0,91.2625,91.3198,91.2379,91.3116,10512.0
2016-06-16 11:05:00,111.58,111.7,111.57,111.68,11874.0,91.3198,91.418,91.3116,91.4016,11874.0
2016-06-16 11:10:00,111.67,111.77,111.67,111.74,8275.0,91.3934,91.4753,91.3934,91.4507,8275.0
2016-06-16 11:15:00,111.8,111.8,111.65,111.65,8658.0,91.4998,91.4998,91.377,91.377,8658.0
2016-06-16 11:20:00,111.68,111.75,111.65,111.74,6554.0,91.4016,91.4589,91.377,91.4507,6554.0
2016-06-16 11:25:00,111.76,112.01,111.76,112.0,16253.0,91.4671,91.6717,91.4671,91.6635,16253.0
2016-06-16 11:30:00,112.02,112.04,111.8,111.83,9766.0,91.6799,91.6962,91.4998,91.5244,9766.0
2016-06-16 11:35:00,111.82,111.9,111.77,111.78,6160.0,91.5162,91.5817,91.4753,91.4834,6160.0
2016-06-16 11:40:00,111.8,111.85,111.73,111.78,4800.0,91.4998,91.5407,91.4425,91.4834,4800.0
2016-06-16 11:45:00,111.75,111.75,111.62,111.63,3500.0,91.4589,91.4589,91.3525,91.3607,3500.0
2016-06-16 11:50:00,111.64,111.71,111.58,111.7,5802.0,91.3689,91.4262,91.3198,91.418,5802.0
2016-06-16 11:55:00,111.69,111.69,111.62,111.67,3735.0,91.4098,91.4098,91.3525,91.3934,3735.0
2016-06-16 12:00:00,111.64,111.77,111.58,111.75,6142.0,91.3689,91.4753,91.3198,91.4589,6142.0
2016-06-16 12:05:00,111.73,111.74,111.71,111.74,2244.0,91.4425,91.4507,91.4262,91.4507,2244.0
2016-06-16 12:10:00,111.79,111.79,111.67,111.78,5222.0,91.4916,91.4916,91.3934,91.4834,5222.0
2016-06-16 12:15:00,111.81,111.9,111.81,111.9,1900.0,91.508,91.5817,91.508,91.5817,1900.0
2016-06-16 12:20:00,111.94,111.98,111.8,111.95,8836.0,91.6144,91.6471,91.4998,91.6226,8836.0
2016-06-16 12:25:00,111.96,112.05,111.93,111.99,7611.0,91.6308,91.7044,91.6062,91.6553,7611.0
2016-06-16 12:30:00,111.96,112.01,111.89,112.01,3502.0,91.6308,91.6717,91.5735,91.6717,3502.0
2016-06-16 12:35:00,111.99,112.16,111.93,112.14,13954.0,91.6553,91.7944,91.6062,91.7781,13954.0
2016-06-16 12:40:00,112.14,112.31,112.1,112.28,9032.0,91.7781,91.9172,91.7453,91.8927,9032.0
2016-06-16 12:45:00,112.28,112.28,112.18,112.18,3330.0,91.8927,91.8927,91.8108,91.8108,3330.0
2016-06-16 12:50:00,112.19,112.19,112.07,112.15,3066.0,91.819,91.819,91.7208,91.7863,3066.0
2016-06-16 12:55:00,112.15,112.15,112.08,112.15,3658.0,91.7863,91.7863,91.729,91.7863,3658.0
2016-06-16 13:00:00,112.14,112.32,112.14,112.2,7060.0,91.7781,91.9254,91.7781,91.8272,7060.0
2016-06-16 13:05:00,112.21,112.21,112.05,112.15,5749.0,91.8354,91.8354,91.7044,91.7863,5749.0
2016-06-16 13:10:00,112.13,112.25,112.13,112.17,6859.0,91.7699,91.8681,91.7699,91.8026,6859.0
2016-06-16 13:15:00,112.17,112.26,112.16,112.25,4200.0,91.8026,91.8763,91.7944,91.8681,4200.0
2016-06-16 13:20:00,112.25,112.25,112.16,112.16,8385.0,91.8681,91.8681,91.7944,91.7944,8385.0
2016-06-16 13:25:00,112.19,112.27,112.11,112.16,4322.0,91.819,91.8845,91.7535,91.7944,4322.0
2016-06-16 13:30:00,112.18,112.22,112.06,112.06,5508.0,91.8108,91.8435,91.7126,91.7126,5508.0
2016-06-16 13:35:00,112.03,112.24,112.03,112.18,6336.0,91.688,91.8599,91.688,91.8108,6336.0
2016-06-16 13:40:00,112.19,112.22,112.12,112.14,5491.0,91.819,91.8435,91.7617,91.7781,5491.0
2016-06-16 13:45:00,112.17,112.19,112.02,112.09,9284.0,91.8026,91.819,91.6799,91.7372,9284.0
2016-06-16 13:50:00,112.1,112.1,112.03,112.08,4045.0,91.7453,91.7453,91.688,91.729,4045.0
2016-06-16 13:55:00,112.1,112.11,112.01,112.04,4802.0,91.7453,91.7535,91.6717,91.6962,4802.0
2016-06-16 14:00:00,112.07,112.14,112.02,112.12,5645.0,91.7208,91.7781,91.6799,91.7617,5645.0
2016-06-16 14:05:00,112.12,112.15,112.09,112.15,6075.0,91.7617,91.7863,91.7372,91.7863,6075.0
2016-06-16 14:10:00,112.14,112.38,112.13,112.36,9351.0,91.7781,91.9745,91.7699,91.9581,9351.0
2016-06-16 14:15:00,112.39,112.52,112.35,112.47,7504.0,91.9827,92.0891,91.9499,92.0482,7504.0
2016-06-16 14:20:00,112.45,112.45,112.32,112.4,6586.0,92.0318,92.0318,91.9254,91.9909,6586.0
2016-06-16 14:25:00,112.41,112.45,112.31,112.35,7123.0,91.9991,92.0318,91.9172,91.9499,7123.0
2016-06-16 14:30:00,112.38,112.46,112.37,112.37,5982.0,91.9745,92.04,91.9663,91.9663,5982.0
2016-06-16 14:35:00,112.42,112.43,112.34,112.36,10209.0,92.0072,92.0154,91.9418,91.9581,10209.0
2016-06-16 14:40:00,112.36,112.4,112.34,112.39,6813.0,91.9581,91.9909,91.9418,91.9827,6813.0
2016-06-16 14:45:00,112.4,112.43,112.34,112.42,6995.0,91.9909,92.0154,91.9418,92.0072,6995.0
2016-06-16 14:50:00,112.44,112.55,112.4,112.55,6336.0,92.0236,92.1136,91.9909,92.1136,6336.0
2016-06-16 14:55:00,112.58,112.59,112.45,112.45,12255.0,92.1382,92.1464,92.0318,92.0318,12255.0
2016-06-16 15:00:00,112.45,112.57,112.45,112.52,33861.0,92.0318,92.13,92.0318,92.0891,33861.0
2016-06-16 15:05:00,112.52,112.52,112.43,112.46,12828.0,92.0891,92.0891,92.0154,92.04,12828.0
2016-06-16 15:10:00,112.46,112.51,112.44,112.5,8299.0,92.04,92.0809,92.0236,92.0727,8299.0
2016-06-16 15:15:00,112.49,112.63,112.45,112.57,18098.0,92.0645,92.1791,92.0318,92.13,18098.0
2016-06-16 15:20:00,112.57,112.64,112.51,112.64,7606.0,92.13,92.1873,92.0809,92.1873,7606.0
2016-06-16 15:25:00,112.63,112.73,112.6,112.7,7760.0,92.1791,92.2609,92.1546,92.2364,7760.0
2016-06-16 15:30:00,112.73,112.75,112.66,112.66,13214.0,92.2609,92.2773,92.2037,92.2037,13214.0
2016-06-16 15:35:00,112.68,112.69,112.57,112.63,10869.0,92.22,92.2282,92.13,92.1791,10869.0
2016-06-16 15:40:00,112.65,112.77,112.64,112.77,27344.0,92.1955,92.2937,92.1873,92.2937,27344.0
2016-06-16 15:45:00,112.76,112.79,112.69,112.7,34063.0,92.2855,92.3101,92.2282,92.2364,34063.0
2016-06-16 15:50:00,112.71,112.72,112.63,112.67,37779.0,92.2446,92.2528,92.1791,92.2118,37779.0
2016-06-16 15:55:00,112.66,112.77,112.66,112.74,47431.0,92.2037,92.2937,92.2037,92.2691,47431.0
2016-06-17 09:30:00,113.07,113.1,112.39,112.45,853098.0,92.5392,92.5638,91.9827,92.0318,853098.0
2016-06-17 09:35:00,112.35,112.37,112.15,112.21,11600.0,91.9499,91.9663,91.7863,91.8354,11600.0
2016-06-17 09:40:00,112.21,112.27,111.88,111.88,12041.0,91.8354,91.8845,91.5653,91.5653,12041.0
2016-06-17 09:45:00,111.89,111.96,111.68,111.68,14844.0,91.5735,91.6308,91.4016,91.4016,14844.0
2016-06-17 09:50:00,111.73,112.04,111.71,111.8,13641.0,91.4425,91.6962,91.4262,91.4998,13641.0
2016-06-17 09:55:00,111.83,111.85,111.65,111.78,16407.0,91.5244,91.5407,91.377,91.4834,16407.0
2016-06-17 10:00:00,111.8,111.88,111.63,111.76,20575.0,91.4998,91.5653,91.3607,91.4671,20575.0
2016-06-17 10:05:00,111.78,111.89,111.74,111.81,13893.0,91.4834,91.5735,91.4507,91.508,13893.0
2016-06-17 10:10:00,111.85,112.06,111.85,112.03,11718.0,91.5407,91.7126,91.5407,91.688,11718.0
2016-06-17 10:15:00,111.99,112.03,111.89,111.92,12427.0,91.6553,91.688,91.5735,91.598,12427.0
2016-06-17 10:20:00,111.93,111.93,111.76,111.81,11000.0,91.6062,91.6062,91.4671,91.508,11000.0
2016-06-17 10:25:00,111.81,111.81,111.63,111.63,11401.0,91.508,91.508,91.3607,91.3607,11401.0
2016-06-17 10:30:00,111.63,111.66,111.38,111.44,13939.0,91.3607,91.3852,91.1561,91.2052,13939.0
2016-06-17 10:35:00,111.41,111.48,111.36,111.48,10389.0,91.1806,91.2379,91.1397,91.2379,10389.0
2016-06-17 10:40:00,111.46,111.51,111.45,111.48,5006.0,91.2215,91.2625,91.2134,91.2379,5006.0
2016-06-17 10:45:00,111.49,111.61,111.49,111.57,6005.0,91.2461,91.3443,91.2461,91.3116,6005.0
2016-06-17 10:50:00,111.56,111.59,111.48,111.56,7949.0,91.3034,91.3279,91.2379,91.3034,7949.0
2016-06-17 10:55:00,111.56,111.62,111.55,111.57,6382.0,91.3034,91.3525,91.2952,91.3116,6382.0
2016-06-17 11:00:00,111.56,111.59,111.48,111.53,9080.0,91.3034,91.3279,91.2379,91.2788,9080.0
2016-06-17 11:05:00,111.49,111.6,111.49,111.51,4911.0,91.2461,91.3361,91.2461,91.2625,4911.0
2016-06-17 11:10:00,111.54,111.54,111.45,111.52,6890.0,91.287,91.287,91.2134,91.2707,6890.0
2016-06-17 11:15:00,111.51,111.59,111.45,111.57,14156.0,91.2625,91.3279,91.2134,91.3116,14156.0
2016-06-17 11:20:00,111.56,111.57,111.47,111.52,7217.0,91.3034,91.3116,91.2297,91.2707,7217.0
2016-06-17 11:25:00,111.5,111.55,111.4,111.4,8883.0,91.2543,91.2952,91.1724,91.1724,8883.0
2016-06-17 11:30:00,111.37,111.48,111.34,111.36,11010.0,91.1479,91.2379,91.1233,91.1397,11010.0
2016-06-17 11:35:00,111.36,111.45,111.33,111.44,7015.0,91.1397,91.2134,91.1152,91.2052,7015.0
2016-06-17 11:40:00,111.44,111.49,111.39,111.43,3050.0,91.2052,91.2461,91.1643,91.197,3050.0
2016-06-17 11:45:00,111.42,111.52,111.4,111.49,4054.0,91.1888,91.2707,91.1724,91.2461,4054.0
2016-06-17 11:50:00,111.49,111.53,111.44,111.44,4090.0,91.2461,91.2788,91.2052,91.2052,4090.0
2016-06-17 11:55:00,111.41,111.48,111.37,111.48,3386.0,91.1806,91.2379,91.1479,91.2379,3386.0
2016-06-17 12:00:00,111.51,111.6,111.5,111.54,4772.0,91.2625,91.3361,91.2543,91.287,4772.0
2016-06-17 12:05:00,111.58,111.7,111.58,111.7,4971.0,91.3198,91.418,91.3198,91.418,4971.0
2016-06-17 12:10:00,111.72,111.76,111.64,111.68,5309.0,91.4343,91.4671,91.3689,91.4016,5309.0
2016-06-17 12:15:00,111.7,111.7,111.62,111.67,3565.0,91.418,91.418,91.3525,91.3934,3565.0
2016-06-17 12:20:00,111.69,111.69,111.58,111.63,4194.0,91.4098,91.4098,91.3198,91.3607,4194.0
2016-06-17 12:25:00,111.63,111.68,111.59,111.66,3087.0,91.3607,91.4016,91.3279,91.3852,3087.0
2016-06-17 12:30:00,111.66,111.66,111.55,111.55,4094.0,91.3852,91.3852,91.2952,91.2952,4094.0
2016-06-17 12:35:00,111.56,111.57,111.5,111.5,2740.0,91.3034,91.3116,91.2543,91.2543,2740.0
2016-06-17 12:40:00,111.48,111.56,111.48,111.56,1911.0,91.2379,91.3034,91.2379,91.3034,1911.0
2016-06-17 12:45:00,111.58,111.59,111.53,111.53,1324.0,91.3198,91.3279,91.2788,91.2788,1324.0
2016-06-17 12:50:00,111.56,111.56,111.48,111.52,3407.0,91.3034,91.3034,91.2379,91.2707,3407.0
2016-06-17 12:55:00,111.51,111.55,111.51,111.55,3022.0,91.2625,91.2952,91.2625,91.2952,3022.0
2016-06-17 13:00:00,111.55,111.57,111.48,111.51,2950.0,91.2952,91.3116,91.2379,91.2625,2950.0
2016-06-17 13:05:00,111.48,111.59,111.46,111.59,4336.0,91.2379,91.3279,91.2215,91.3279,4336.0
2016-06-17 13:10:00,111.62,111.66,111.56,111.62,1881.0,91.3525,91.3852,91.3034,91.3525,1881.0
2016-06-17 13:15:00,111.64,111.73,111.64,111.71,3035.0,91.3689,91.4425,91.3689,91.4262,3035.0
2016-06-17 13:20:00,111.73,111.75,111.71,111.72,4507.0,91.4425,91.4589,91.4262,91.4343,4507.0
2016-06-17 13:25:00,111.74,111.77,111.71,111.72,3406.0,91.4507,91.4753,91.4262,91.4343,3406.0
2016-06-17 13:30:00,111.71,111.72,111.67,111.67,9460.0,91.4262,91.4343,91.3934,91.3934,9460.0
2016-06-17 13:35:00,111.67,111.68,111.65,111.67,1687.0,91.3934,91.4016,91.377,91.3934,1687.0
2016-06-17 13:40:00,111.7,111.81,111.7,111.77,6081.0,91.418,91.508,91.418,91.4753,6081.0
2016-06-17 13:45:00,111.74,111.76,111.73,111.74,1200.0,91.4507,91.4671,91.4425,91.4507,1200.0
2016-06-17 13:50:00,111.76,111.86,111.76,111.8,5500.0,91.4671,91.5489,91.4671,91.4998,5500.0
2016-06-17 13:55:00,111.78,111.84,111.77,111.81,5884.0,91.4834,91.5325,91.4753,91.508,5884.0
2016-06-17 14:00:00,111.78,111.86,111.78,111.82,3234.0,91.4834,91.5489,91.4834,91.5162,3234.0
2016-06-17 14:05:00,111.79,111.8,111.74,111.78,5191.0,91.4916,91.4998,91.4507,91.4834,5191.0
2016-06-17 14:10:00,111.81,111.85,111.78,111.8,6107.0,91.508,91.5407,91.4834,91.4998,6107.0
2016-06-17 14:15:00,111.8,111.85,111.76,111.76,6829.0,91.4998,91.5407,91.4671,91.4671,6829.0
2016-06-17 14:20:00,111.76,111.86,111.73,111.82,8315.0,91.4671,91.5489,91.4425,91.5162,8315.0
2016-06-17 14:25:00,111.82,111.9,111.78,111.88,8164.0,91.5162,91.5817,91.4834,91.5653,8164.0
2016-06-17 14:30:00,111.87,111.97,111.84,111.96,10703.0,91.5571,91.6389,91.5325,91.6308,10703.0
2016-06-17 14:35:00,111.97,112.04,111.97,112.01,9624.0,91.6389,91.6962,91.6389,91.6717,9624.0
2016-06-17 14:40:00,112.01,112.03,111.92,112.01,12706.0,91.6717,91.688,91.598,91.6717,12706.0
2016-06-17 14:45:00,112.01,112.02,111.92,111.98,10289.0,91.6717,91.6799,91.598,91.6471,10289.0
2016-06-17 14:50:00,111.97,112.02,111.96,111.96,9592.0,91.6389,91.6799,91.6308,91.6308,9592.0
2016-06-17 14:55:00,111.98,111.99,111.93,111.96,10510.0,91.6471,91.6553,91.6062,91.6308,10510.0
2016-06-17 15:00:00,111.96,111.99,111.94,111.96,9399.0,91.6308,91.6553,91.6144,91.6308,9399.0
2016-06-17 15:05:00,111.95,111.96,111.88,111.9,13118.0,91.6226,91.6308,91.5653,91.5817,13118.0
2016-06-17 15:10:00,111.92,111.93,111.89,111.9,15899.0,91.598,91.6062,91.5735,91.5817,15899.0
2016-06-17 15:15:00,111.9,111.92,111.8,111.86,8512.0,91.5817,91.598,91.4998,91.5489,8512.0
2016-06-17 15:20:00,111.85,111.87,111.8,111.81,10261.0,91.5407,91.5571,91.4998,91.508,10261.0
2016-06-17 15:25:00,111.8,111.83,111.75,111.76,11704.0,91.4998,91.5244,91.4589,91.4671,11704.0
2016-06-17 15:30:00,111.76,111.8,111.73,111.8,16154.0,91.4671,91.4998,91.4425,91.4998,16154.0
2016-06-17 15:35:00,111.81,111.84,111.76,111.77,17836.0,91.508,91.5325,91.4671,91.4753,17836.0
2016-06-17 15:40:00,111.76,111.85,111.72,111.79,20061.0,91.4671,91.5407,91.4343,91.4916,20061.0
2016-06-17 15:45:00,111.8,111.87,111.77,111.86,35676.0,91.4998,91.5571,91.4753,91.5489,35676.0
2016-06-17 15:50:00,111.85,111.9,111.83,111.87,31187.0,91.5407,91.5817,91.5244,91.5571,31187.0
2016-06-17 15:55:00,111.87,111.9,111.84,111.84,66651.0,91.5571,91.5817,91.5325,91.5325,66651.0
2016-06-20 09:30:00,112.63,113.15,112.59,112.88,32691.0,92.1791,92.6047,92.1464,92.3837,32691.0
2016-06-20 09:35:00,112.88,113.31,112.88,113.19,12990.0,92.3837,92.7356,92.3837,92.6374,12990.0
2016-06-20 09:40:00,113.23,113.4,113.23,113.31,7174.0,92.6702,92.8093,92.6702,92.7356,7174.0
2016-06-20 09:45:00,113.26,113.49,113.26,113.32,8976.0,92.6947,92.8829,92.6947,92.7438,8976.0
2016-06-20 09:50:00,113.35,113.41,113.33,113.34,7158.0,92.7684,92.8175,92.752,92.7602,7158.0
2016-06-20 09:55:00,113.31,113.39,113.24,113.33,22655.0,92.7356,92.8011,92.6783,92.752,22655.0
2016-06-20 10:00:00,113.35,113.47,113.27,113.43,15701.0,92.7684,92.8666,92.7029,92.8338,15701.0
2016-06-20 10:05:00,113.45,113.51,113.41,113.43,9388.0,92.8502,92.8993,92.8175,92.8338,9388.0
2016-06-20 10:10:00,113.44,113.51,113.35,113.45,12411.0,92.842,92.8993,92.7684,92.8502,12411.0
2016-06-20 10:15:00,113.47,113.59,113.44,113.53,13340.0,92.8666,92.9648,92.842,92.9157,13340.0
2016-06-20 10:20:00,113.55,113.58,113.46,113.49,5337.0,92.9321,92.9566,92.8584,92.8829,5337.0
2016-06-20 10:25:00,113.51,113.52,113.3,113.32,86878.0,92.8993,92.9075,92.7274,92.7438,86878.0
2016-06-20 10:30:00,113.3,113.37,113.26,113.27,10441.0,92.7274,92.7847,92.6947,92.7029,10441.0
2016-06-20 10:35:00,113.29,113.34,113.26,113.31,5360.0,92.7193,92.7602,92.6947,92.7356,5360.0
2016-06-20 10:40:00,113.32,113.37,113.31,113.33,4841.0,92.7438,92.7847,92.7356,92.752,4841.0
2016-06-20 10:45:00,113.36,113.39,113.26,113.26,6486.0,92.7766,92.8011,92.6947,92.6947,6486.0
2016-06-20 10:50:00,113.22,113.27,113.12,113.23,5764.0,92.662,92.7029,92.5801,92.6702,5764.0
2016-06-20 10:55:00,113.25,113.25,113.19,113.25,3762.0,92.6865,92.6865,92.6374,92.6865,3762.0
2016-06-20 11:00:00,113.24,113.26,113.12,113.13,11116.0,92.6783,92.6947,92.5801,92.5883,11116.0
2016-06-20 11:05:00,113.13,113.25,113.13,113.17,13282.0,92.5883,92.6865,92.5883,92.6211,13282.0
2016-06-20 11:10:00,113.15,113.17,112.99,112.99,11189.0,92.6047,92.6211,92.4737,92.4737,11189.0
2016-06-20 11:15:00,112.98,113.08,112.94,113.0,7486.0,92.4656,92.5474,92.4328,92.4819,7486.0
2016-06-20 11:20:00,113.03,113.1,113.03,113.05,7522.0,92.5065,92.5638,92.5065,92.5228,7522.0
2016-06-20 11:25:00,113.07,113.13,113.04,113.06,15626.0,92.5392,92.5883,92.5147,92.531,15626.0
2016-06-20 11:30:00,113.06,113.14,113.03,113.14,5239.0,92.531,92.5965,92.5065,92.5965,5239.0
2016-06-20 11:35:00,113.14,113.19,113.09,113.17,12299.0,92.5965,92.6374,92.5556,92.6211,12299.0
2016-06-20 11:40:00,113.19,113.27,113.11,113.12,14490.0,92.6374,92.7029,92.5719,92.5801,14490.0
2016-06-20 11:45:00,113.13,113.14,112.98,112.98,13628.0,92.5883,92.5965,92.4656,92.4656,13628.0
2016-06-20 11:50:00,112.98,113.03,112.97,112.99,29512.0,92.4656,92.5065,92.4574,92.4737,29512.0
2016-06-20 11:55:00,112.99,113.05,112.94,113.05,4302.0,92.4737,92.5228,92.4328,92.5228,4302.0
2016-06-20 12:00:00,113.07,113.07,112.97,112.98,8405.0,92.5392,92.5392,92.4574,92.4656,8405.0
2016-06-20 12:05:00,113.0,113.04,112.94,113.04,5600.0,92.4819,92.5147,92.4328,92.5147,5600.0
2016-06-20 12:10:00,113.05,113.05,112.88,112.88,5275.0,92.5228,92.5228,92.3837,92.3837,5275.0
2016-06-20 12:15:00,112.9,112.96,112.83,112.94,6199.0,92.4001,92.4492,92.3428,92.4328,6199.0
2016-06-20 12:20:00,112.92,112.92,112.83,112.9,5060.0,92.4164,92.4164,92.3428,92.4001,5060.0
2016-06-20 12:25:00,112.88,112.89,112.82,112.86,4459.0,92.3837,92.3919,92.3346,92.3673,4459.0
2016-06-20 12:30:00,112.87,112.91,112.83,112.91,9377.0,92.3755,92.4083,92.3428,92.4083,9377.0
2016-06-20 12:35:00,112.9,112.93,112.88,112.89,1470.0,92.4001,92.4246,92.3837,92.3919,1470.0
2016-06-20 12:40:00,112.9,112.92,112.87,112.9,3401.0,92.4001,92.4164,92.3755,92.4001,3401.0
2016-06-20 12:45:00,112.88,112.95,112.88,112.92,5498.0,92.3837,92.441,92.3837,92.4164,5498.0
2016-06-20 12:50:00,112.92,112.96,112.88,112.96,5050.0,92.4164,92.4492,92.3837,92.4492,5050.0
2016-06-20 12:55:00,112.95,113.03,112.93,112.93,3200.0,92.441,92.5065,92.4246,92.4246,3200.0
2016-06-20 13:00:00,112.91,112.99,112.89,112.95,5686.0,92.4083,92.4737,92.3919,92.441,5686.0
2016-06-20 13:05:00,112.94,112.94,112.88,112.93,4661.0,92.4328,92.4328,92.3837,92.4246,4661.0
2016-06-20 13:10:00,112.93,112.93,112.76,112.76,10425.0,92.4246,92.4246,92.2855,92.2855,10425.0
2016-06-20 13:15:00,112.76,112.82,112.71,112.77,5700.0,92.2855,92.3346,92.2446,92.2937,5700.0
2016-06-20 13:20:00,112.76,112.82,112.68,112.82,6571.0,92.2855,92.3346,92.22,92.3346,6571.0
2016-06-20 13:25:00,112.8,112.81,112.64,112.65,5020.0,92.3182,92.3264,92.1873,92.1955,5020.0
2016-06-20 13:30:00,112.65,112.73,112.61,112.68,8402.0,92.1955,92.2609,92.1627,92.22,8402.0
2016-06-20 13:35:00,112.69,112.72,112.65,112.69,2416.0,92.2282,92.2528,92.1955,92.2282,2416.0
2016-06-20 13:40:00,112.68,112.76,112.67,112.76,5904.0,92.22,92.2855,92.2118,92.2855,5904.0
2016-06-20 13:45:00,112.74,112.76,112.71,112.76,1800.0,92.2691,92.2855,92.2446,92.2855,1800.0
2016-06-20 13:50:00,112.8,112.88,112.78,112.88,6391.0,92.3182,92.3837,92.3019,92.3837,6391.0
2016-06-20 13:55:00,112.86,112.89,112.82,112.82,6136.0,92.3673,92.3919,92.3346,92.3346,6136.0
2016-06-20 14:00:00,112.85,112.95,112.85,112.9,9354.0,92.3592,92.441,92.3592,92.4001,9354.0
2016-06-20 14:05:00,112.88,112.9,112.81,112.9,6301.0,92.3837,92.4001,92.3264,92.4001,6301.0
2016-06-20 14:10:00,112.88,112.93,112.82,112.84,10119.0,92.3837,92.4246,92.3346,92.351,10119.0
2016-06-20 14:15:00,112.86,112.87,112.79,112.85,6847.0,92.3673,92.3755,92.3101,92.3592,6847.0
2016-06-20 14:20:00,112.84,112.87,112.81,112.86,8029.0,92.351,92.3755,92.3264,92.3673,8029.0
2016-06-20 14:25:00,112.86,112.87,112.73,112.8,8640.0,92.3673,92.3755,92.2609,92.3182,8640.0
2016-06-20 14:30:00,112.78,112.83,112.76,112.76,8616.0,92.3019,92.3428,92.2855,92.2855,8616.0
2016-06-20 14:35:00,112.77,112.83,112.74,112.76,6125.0,92.2937,92.3428,92.2691,92.2855,6125.0
2016-06-20 14:40:00,112.76,112.83,112.75,112.83,20006.0,92.2855,92.3428,92.2773,92.3428,20006.0
2016-06-20 14:45:00,112.81,112.89,112.79,112.88,8393.0,92.3264,92.3919,92.3101,92.3837,8393.0
2016-06-20 14:50:00,112.88,112.96,112.86,112.92,10258.0,92.3837,92.4492,92.3673,92.4164,10258.0
2016-06-20 14:55:00,112.92,112.96,112.88,112.95,8399.0,92.4164,92.4492,92.3837,92.441,8399.0
2016-06-20 15:00:00,112.96,112.98,112.87,112.96,11447.0,92.4492,92.4656,92.3755,92.4492,11447.0
2016-06-20 15:05:00,112.94,112.95,112.82,112.87,9644.0,92.4328,92.441,92.3346,92.3755,9644.0
2016-06-20 15:10:00,112.86,112.87,112.75,112.78,12561.0,92.3673,92.3755,92.2773,92.3019,12561.0
2016-06-20 15:15:00,112.76,112.76,112.65,112.68,11505.0,92.2855,92.2855,92.1955,92.22,11505.0
2016-06-20 15:20:00,112.68,112.72,112.63,112.68,7859.0,92.22,92.2528,92.1791,92.22,7859.0
2016-06-20 15:25:00,112.67,112.67,112.61,112.61,10461.0,92.2118,92.2118,92.1627,92.1627,10461.0
2016-06-20 15:30:00,112.63,112.73,112.62,112.69,14956.0,92.1791,92.2609,92.1709,92.2282,14956.0
2016-06-20 15:35:00,112.69,112.76,112.69,112.74,14909.0,92.2282,92.2855,92.2282,92.2691,14909.0
2016-06-20 15:40:00,112.73,112.82,112.7,112.73,17442.0,92.2609,92.3346,92.2364,92.2609,17442.0
2016-06-20 15:45:00,112.73,112.74,112.6,112.62,21209.0,92.2609,92.2691,92.1546,92.1709,21209.0
2016-06-20 15:50:00,112.6,112.62,112.51,112.53,24089.0,92.1546,92.1709,92.0809,92.0973,24089.0
2016-06-20 15:55:00,112.53,112.68,112.53,112.59,65079.0,92.0973,92.22,92.0973,92.1464,65079.0
2016-06-21 09:30:00,112.91,113.15,112.7,112.78,26316.0,92.4083,92.6047,92.2364,92.3019,26316.0
2016-06-21 09:35:00,112.76,112.8,112.46,112.57,14891.0,92.2855,92.3182,92.04,92.13,14891.0
2016-06-21 09:40:00,112.61,112.72,112.46,112.62,6376.0,92.1627,92.2528,92.04,92.1709,6376.0
2016-06-21 09:45:00,112.57,112.7,112.47,112.61,6142.0,92.13,92.2364,92.0482,92.1627,6142.0
2016-06-21 09:50:00,112.61,112.64,112.47,112.64,5101.0,92.1627,92.1873,92.0482,92.1873,5101.0
2016-06-21 09:55:00,112.57,112.67,112.54,112.59,5300.0,92.13,92.2118,92.1054,92.1464,5300.0
2016-06-21 10:00:00,112.6,112.66,112.51,112.53,22600.0,92.1546,92.2037,92.0809,92.0973,22600.0
2016-06-21 10:05:00,112.55,112.71,112.51,112.68,7806.0,92.1136,92.2446,92.0809,92.22,7806.0
2016-06-21 10:10:00,112.66,112.96,112.66,112.92,6328.0,92.2037,92.4492,92.2037,92.4164,6328.0
2016-06-21 10:15:00,112.92,112.99,112.89,112.98,8649.0,92.4164,92.4737,92.3919,92.4656,8649.0
2016-06-21 10:20:00,112.94,112.99,112.82,112.82,8687.0,92.4328,92.4737,92.3346,92.3346,8687.0
2016-06-21 10:25:00,112.82,112.94,112.82,112.91,7662.0,92.3346,92.4328,92.3346,92.4083,7662.0
2016-06-21 10:30:00,112.93,113.01,112.93,112.94,8049.0,92.4246,92.4901,92.4246,92.4328,8049.0
2016-06-21 10:35:00,112.96,112.96,112.86,112.9,9229.0,92.4492,92.4492,92.3673,92.4001,9229.0
2016-06-21 10:40:00,112.9,113.08,112.9,113.08,6762.0,92.4001,92.5474,92.4001,92.5474,6762.0
2016-06-21 10:45:00,113.09,113.09,112.98,113.01,7669.0,92.5556,92.5556,92.4656,92.4901,7669.0
2016-06-21 10:50:00,113.0,113.06,112.99,113.03,7360.0,92.4819,92.531,92.4737,92.5065,7360.0
2016-06-21 10:55:00,113.0,113.06,112.94,112.94,12810.0,92.4819,92.531,92.4328,92.4328,12810.0
2016-06-21 11:00:00,112.93,113.13,112.91,113.09,13623.0,92.4246,92.5883,92.4083,92.5556,13623.0
2016-06-21 11:05:00,113.12,113.12,113.05,113.06,6639.0,92.5801,92.5801,92.5228,92.531,6639.0
2016-06-21 11:10:00,113.07,113.15,113.05,113.15,14700.0,92.5392,92.6047,92.5228,92.6047,14700.0
2016-06-21 11:15:00,113.13,113.15,113.1,113.12,6288.0,92.5883,92.6047,92.5638,92.5801,6288.0
2016-06-21 11:20:00,113.13,113.13,112.94,112.95,12363.0,92.5883,92.5883,92.4328,92.441,12363.0
2016-06-21 11:25:00,112.93,113.01,112.9,113.01,3644.0,92.4246,92.4901,92.4001,92.4901,3644.0
2016-06-21 11:30:00,112.98,112.98,112.83,112.88,10102.0,92.4656,92.4656,92.3428,92.3837,10102.0
2016-06-21 11:35:00,112.88,112.98,112.88,112.97,5414.0,92.3837,92.4656,92.3837,92.4574,5414.0
2016-06-21 11:40:00,112.99,113.0,112.91,112.91,4345.0,92.4737,92.4819,92.4083,92.4083,4345.0
2016-06-21 11:45:00,112.9,112.94,112.88,112.9,3772.0,92.4001,92.4328,92.3837,92.4001,3772.0
2016-06-21 11:50:00,112.9,112.91,112.82,112.83,9803.0,92.4001,92.4083,92.3346,92.3428,9803.0
2016-06-21 11:55:00,112.86,112.94,112.85,112.94,26884.0,92.3673,92.4328,92.3592,92.4328,26884.0
2016-06-21 12:00:00,112.92,112.97,112.85,112.86,14394.0,92.4164,92.4574,92.3592,92.3673,14394.0
2016-06-21 12:05:00,112.86,112.91,112.83,112.87,6587.0,92.3673,92.4083,92.3428,92.3755,6587.0
2016-06-21 12:10:00,112.88,112.88,112.81,112.88,8143.0,92.3837,92.3837,92.3264,92.3837,8143.0
2016-06-21 12:15:00,112.87,112.97,112.87,112.96,3144.0,92.3755,92.4574,92.3755,92.4492,3144.0
2016-06-21 12:20:00,112.97,113.0,112.95,112.96,3696.0,92.4574,92.4819,92.441,92.4492,3696.0
2016-06-21 12:25:00,113.0,113.04,112.99,113.02,1019.0,92.4819,92.5147,92.4737,92.4983,1019.0
2016-06-21 12:30:00,113.05,113.05,112.99,113.02,4001.0,92.5228,92.5228,92.4737,92.4983,4001.0
2016-06-21 12:35:00,113.02,113.07,113.02,113.04,4961.0,92.4983,92.5392,92.4983,92.5147,4961.0
2016-06-21 12:40:00,113.02,113.04,113.0,113.01,2382.0,92.4983,92.5147,92.4819,92.4901,2382.0
2016-06-21 12:45:00,113.02,113.02,112.91,112.94,5972.0,92.4983,92.4983,92.4083,92.4328,5972.0
2016-06-21 12:50:00,112.93,112.94,112.9,112.91,3493.0,92.4246,92.4328,92.4001,92.4083,3493.0
2016-06-21 12:55:00,112.92,112.93,112.9,112.9,2001.0,92.4164,92.4246,92.4001,92.4001,2001.0
2016-06-21 13:00:00,112.92,112.92,112.83,112.83,8425.0,92.4164,92.4164,92.3428,92.3428,8425.0
2016-06-21 13:05:00,112.83,112.88,112.81,112.88,12453.0,92.3428,92.3837,92.3264,92.3837,12453.0
2016-06-21 13:10:00,112.85,112.86,112.8,112.82,6032.0,92.3592,92.3673,92.3182,92.3346,6032.0
2016-06-21 13:15:00,112.84,112.91,112.81,112.91,9270.0,92.351,92.4083,92.3264,92.4083,9270.0
2016-06-21 13:20:00,112.9,112.9,112.77,112.77,7975.0,92.4001,92.4001,92.2937,92.2937,7975.0
2016-06-21 13:25:00,112.77,112.77,112.74,112.74,4539.0,92.2937,92.2937,92.2691,92.2691,4539.0
2016-06-21 13:30:00,112.75,112.79,112.73,112.76,6396.0,92.2773,92.3101,92.2609,92.2855,6396.0
2016-06-21 13:35:00,112.74,112.76,112.68,112.69,10882.0,92.2691,92.2855,92.22,92.2282,10882.0
2016-06-21 13:40:00,112.7,112.74,112.68,112.73,5554.0,92.2364,92.2691,92.22,92.2609,5554.0
2016-06-21 13:45:00,112.72,112.72,112.6,112.62,7654.0,92.2528,92.2528,92.1546,92.1709,7654.0
2016-06-21 13:50:00,112.6,112.62,112.57,112.61,14988.0,92.1546,92.1709,92.13,92.1627,14988.0
2016-06-21 13:55:00,112.61,112.77,112.6,112.76,7373.0,92.1627,92.2937,92.1546,92.2855,7373.0
2016-06-21 14:00:00,112.76,112.76,112.7,112.71,5502.0,92.2855,92.2855,92.2364,92.2446,5502.0
2016-06-21 14:05:00,112.73,112.82,112.69,112.8,6487.0,92.2609,92.3346,92.2282,92.3182,6487.0
2016-06-21 14:10:00,112.81,112.87,112.81,112.84,6660.0,92.3264,92.3755,92.3264,92.351,6660.0
2016-06-21 14:15:00,112.83,112.94,112.8,112.91,5651.0,92.3428,92.4328,92.3182,92.4083,5651.0
2016-06-21 14:20:00,112.95,112.95,112.9,112.93,5597.0,92.441,92.441,92.4001,92.4246,5597.0
2016-06-21 14:25:00,112.93,112.96,112.89,112.91,4905.0,92.4246,92.4492,92.3919,92.4083,4905.0
2016-06-21 14:30:00,112.93,112.93,112.87,112.91,5771.0,92.4246,92.4246,92.3755,92.4083,5771.0
2016-06-21 14:35:00,112.91,113.07,112.91,113.01,7982.0,92.4083,92.5392,92.4083,92.4901,7982.0
2016-06-21 14:40:00,113.01,113.01,112.92,112.92,16023.0,92.4901,92.4901,92.4164,92.4164,16023.0
2016-06-21 14:45:00,112.92,112.96,112.9,112.92,3562.0,92.4164,92.4492,92.4001,92.4164,3562.0
2016-06-21 14:50:00,112.93,112.95,112.86,112.87,3966.0,92.4246,92.441,92.3673,92.3755,3966.0
2016-06-21 14:55:00,112.87,112.89,112.75,112.75,12322.0,92.3755,92.3919,92.2773,92.2773,12322.0
2016-06-21 15:00:00,112.76,112.8,112.66,112.69,10176.0,92.2855,92.3182,92.2037,92.2282,10176.0
2016-06-21 15:05:00,112.7,112.76,112.68,112.74,9630.0,92.2364,92.2855,92.22,92.2691,9630.0
2016-06-21 15:10:00,112.73,112.77,112.69,112.7,13070.0,92.2609,92.2937,92.2282,92.2364,13070.0
2016-06-21 15:15:00,112.7,112.75,112.69,112.7,15478.0,92.2364,92.2773,92.2282,92.2364,15478.0
2016-06-21 15:20:00,112.73,112.79,112.69,112.71,13335.0,92.2609,92.3101,92.2282,92.2446,13335.0
2016-06-21 15:25:00,112.72,112.81,112.72,112.79,10350.0,92.2528,92.3264,92.2528,92.3101,10350.0
2016-06-21 15:30:00,112.79,112.8,112.71,112.74,12310.0,92.3101,92.3182,92.2446,92.2691,12310.0
2016-06-21 15:35:00,112.73,112.81,112.72,112.77,8975.0,92.2609,92.3264,92.2528,92.2937,8975.0
2016-06-21 15:40:00,112.78,112.78,112.63,112.68,17198.0,92.3019,92.3019,92.1791,92.22,17198.0
2016-06-21 15:45:00,112.69,112.8,112.66,112.74,20914.0,92.2282,92.3182,92.2037,92.2691,20914.0
2016-06-21 15:50:00,112.75,112.76,112.66,112.69,23175.0,92.2773,92.2855,92.2037,92.2282,23175.0
2016-06-21 15:55:00,112.69,112.74,112.64,112.69,76602.0,92.2282,92.2691,92.1873,92.2282,76602.0
2016-06-22 09:30:00,112.91,112.91,112.59,112.72,9965.0,92.4083,92.4083,92.1464,92.2528,9965.0
2016-06-22 09:35:00,112.78,112.95,112.78,112.89,12851.0,92.3019,92.441,92.3019,92.3919,12851.0
2016-06-22 09:40:00,112.86,113.07,112.82,112.88,9251.0,92.3673,92.5392,92.3346,92.3837,9251.0
2016-06-22 09:45:00,112.83,112.92,112.69,112.87,12025.0,92.3428,92.4164,92.2282,92.3755,12025.0
2016-06-22 09:50:00,112.85,112.93,112.76,112.84,10002.0,92.3592,92.4246,92.2855,92.351,10002.0
2016-06-22 09:55:00,112.83,112.92,112.77,112.83,10690.0,92.3428,92.4164,92.2937,92.3428,10690.0
2016-06-22 10:00:00,112.86,112.9,112.78,112.84,21921.0,92.3673,92.4001,92.3019,92.351,21921.0
2016-06-22 10:05:00,112.82,112.98,112.81,112.96,11753.0,92.3346,92.4656,92.3264,92.4492,11753.0
2016-06-22 10:10:00,112.96,112.97,112.88,112.97,22101.0,92.4492,92.4574,92.3837,92.4574,22101.0
2016-06-22 10:15:00,112.98,113.03,112.91,112.91,9799.0,92.4656,92.5065,92.4083,92.4083,9799.0
2016-06-22 10:20:00,112.89,112.94,112.87,112.93,8602.0,92.3919,92.4328,92.3755,92.4246,8602.0
2016-06-22 10:25:00,112.93,112.94,112.87,112.9,23901.0,92.4246,92.4328,92.3755,92.4001,23901.0
2016-06-22 10:30:00,112.9,112.96,112.79,112.83,27596.0,92.4001,92.4492,92.3101,92.3428,27596.0
2016-06-22 10:35:00,112.83,112.94,112.83,112.88,16766.0,92.3428,92.4328,92.3428,92.3837,16766.0
2016-06-22 10:40:00,112.87,112.92,112.83,112.89,10247.0,92.3755,92.4164,92.3428,92.3919,10247.0
2016-06-22 10:45:00,112.88,112.89,112.82,112.84,12485.0,92.3837,92.3919,92.3346,92.351,12485.0
2016-06-22 10:50:00,112.83,112.88,112.78,112.79,10663.0,92.3428,92.3837,92.3019,92.3101,10663.0
2016-06-22 10:55:00,112.79,112.85,112.76,112.76,12328.0,92.3101,92.3592,92.2855,92.2855,12328.0
2016-06-22 11:00:00,112.76,112.81,112.74,112.75,15626.0,92.2855,92.3264,92.2691,92.2773,15626.0
2016-06-22 11:05:00,112.74,112.74,112.64,112.69,18643.0,92.2691,92.2691,92.1873,92.2282,18643.0
2016-06-22 11:10:00,112.68,112.68,112.57,112.58,36506.0,92.22,92.22,92.13,92.1382,36506.0
2016-06-22 11:15:00,112.59,112.67,112.55,112.61,24688.0,92.1464,92.2118,92.1136,92.1627,24688.0
2016-06-22 11:20:00,112.62,112.67,112.56,112.66,15237.0,92.1709,92.2118,92.1218,92.2037,15237.0
2016-06-22 11:25:00,112.65,112.68,112.63,112.67,9292.0,92.1955,92.22,92.1791,92.2118,9292.0
2016-06-22 11:30:00,112.66,112.66,112.34,112.36,23799.0,92.2037,92.2037,91.9418,91.9581,23799.0
2016-06-22 11:35:00,112.37,112.48,112.35,112.47,13228.0,91.9663,92.0563,91.9499,92.0482,13228.0
2016-06-22 11:40:00,112.47,112.5,112.39,112.46,11802.0,92.0482,92.0727,91.9827,92.04,11802.0
2016-06-22 11:45:00,112.46,112.55,112.44,112.49,12190.0,92.04,92.1136,92.0236,92.0645,12190.0
2016-06-22 11:50:00,112.5,112.54,112.47,112.53,10355.0,92.0727,92.1054,92.0482,92.0973,10355.0
2016-06-22 11:55:00,112.53,112.59,112.52,112.59,5427.0,92.0973,92.1464,92.0891,92.1464,5427.0
2016-06-22 12:00:00,112.58,112.61,112.48,112.52,13820.0,92.1382,92.1627,92.0563,92.0891,13820.0
2016-06-22 12:05:00,112.5,112.55,112.45,112.49,9014.0,92.0727,92.1136,92.0318,92.0645,9014.0
2016-06-22 12:10:00,112.5,112.56,112.49,112.51,6613.0,92.0727,92.1218,92.0645,92.0809,6613.0
2016-06-22 12:15:00,112.53,112.55,112.48,112.48,5440.0,92.0973,92.1136,92.0563,92.0563,5440.0
2016-06-22 12:20:00,112.47,112.5,112.31,112.31,9574.0,92.0482,92.0727,91.9172,91.9172,9574.0
2016-06-22 12:25:00,112.31,112.37,112.25,112.35,10369.0,91.9172,91.9663,91.8681,91.9499,10369.0
2016-06-22 12:30:00,112.35,112.38,112.32,112.36,10437.0,91.9499,91.9745,91.9254,91.9581,10437.0
2016-06-22 12:35:00,112.34,112.37,112.33,112.35,9988.0,91.9418,91.9663,91.9336,91.9499,9988.0
2016-06-22 12:40:00,112.37,112.38,112.32,112.35,8022.0,91.9663,91.9745,91.9254,91.9499,8022.0
2016-06-22 12:45:00,112.34,112.35,112.24,112.27,19127.0,91.9418,91.9499,91.8599,91.8845,19127.0
2016-06-22 12:50:00,112.26,112.33,112.24,112.29,12366.0,91.8763,91.9336,91.8599,91.9008,12366.0
2016-06-22 12:55:00,112.3,112.34,112.28,112.32,13718.0,91.909,91.9418,91.8927,91.9254,13718.0
2016-06-22 13:00:00,112.31,112.32,112.22,112.26,19042.0,91.9172,91.9254,91.8435,91.8763,19042.0
2016-06-22 13:05:00,112.25,112.25,112.12,112.13,16275.0,91.8681,91.8681,91.7617,91.7699,16275.0
2016-06-22 13:10:00,112.1,112.13,112.07,112.09,12164.0,91.7453,91.7699,91.7208,91.7372,12164.0
2016-06-22 13:15:00,112.09,112.09,112.0,112.05,15815.0,91.7372,91.7372,91.6635,91.7044,15815.0
2016-06-22 13:20:00,112.03,112.09,112.0,112.02,11670.0,91.688,91.7372,91.6635,91.6799,11670.0
2016-06-22 13:25:00,112.04,112.14,112.04,112.09,15753.0,91.6962,91.7781,91.6962,91.7372,15753.0
2016-06-22 13:30:00,112.09,112.16,112.07,112.16,12387.0,91.7372,91.7944,91.7208,91.7944,12387.0
2016-06-22 13:35:00,112.15,112.22,112.11,112.19,13814.0,91.7863,91.8435,91.7535,91.819,13814.0
2016-06-22 13:40:00,112.19,112.25,112.19,112.23,10252.0,91.819,91.8681,91.819,91.8517,10252.0
2016-06-22 13:45:00,112.22,112.22,112.16,112.18,13300.0,91.8435,91.8435,91.7944,91.8108,13300.0
2016-06-22 13:50:00,112.18,112.29,112.17,112.27,9337.0,91.8108,91.9008,91.8026,91.8845,9337.0
2016-06-22 13:55:00,112.27,112.27,112.18,112.21,9618.0,91.8845,91.8845,91.8108,91.8354,9618.0
2016-06-22 14:00:00,112.2,112.22,112.15,112.18,9663.0,91.8272,91.8435,91.7863,91.8108,9663.0
2016-06-22 14:05:00,112.18,112.22,112.07,112.08,18053.0,91.8108,91.8435,91.7208,91.729,18053.0
2016-06-22 14:10:00,112.11,112.15,112.09,112.15,10209.0,91.7535,91.7863,91.7372,91.7863,10209.0
2016-06-22 14:15:00,112.15,112.16,112.1,112.1,9796.0,91.7863,91.7944,91.7453,91.7453,9796.0
2016-06-22 14:20:00,112.07,112.07,112.01,112.03,12291.0,91.7208,91.7208,91.6717,91.688,12291.0
2016-06-22 14:25:00,112.04,112.16,112.02,112.15,15746.0,91.6962,91.7944,91.6799,91.7863,15746.0
2016-06-22 14:30:00,112.14,112.17,112.07,112.09,12363.0,91.7781,91.8026,91.7208,91.7372,12363.0
2016-06-22 14:35:00,112.1,112.1,111.96,111.98,10936.0,91.7453,91.7453,91.6308,91.6471,10936.0
2016-06-22 14:40:00,111.97,111.99,111.93,111.94,10271.0,91.6389,91.6553,91.6062,91.6144,10271.0
2016-06-22 14:45:00,111.94,111.95,111.87,111.89,14065.0,91.6144,91.6226,91.5571,91.5735,14065.0
2016-06-22 14:50:00,111.91,112.04,111.9,112.04,9747.0,91.5898,91.6962,91.5817,91.6962,9747.0
2016-06-22 14:55:00,112.03,112.06,111.99,111.99,10965.0,91.688,91.7126,91.6553,91.6553,10965.0
2016-06-22 15:00:00,112.0,112.19,111.99,112.15,15861.0,91.6635,91.819,91.6553,91.7863,15861.0
2016-06-22 15:05:00,112.16,112.18,112.05,112.08,14586.0,91.7944,91.8108,91.7044,91.729,14586.0
2016-06-22 15:10:00,112.08,112.1,111.99,112.0,14421.0,91.729,91.7453,91.6553,91.6635,14421.0
2016-06-22 15:15:00,112.0,112.05,111.96,111.96,15303.0,91.6635,91.7044,91.6308,91.6308,15303.0
2016-06-22 15:20:00,111.96,111.96,111.78,111.79,17545.0,91.6308,91.6308,91.4834,91.4916,17545.0
2016-06-22 15:25:00,111.8,111.84,111.78,111.82,15335.0,91.4998,91.5325,91.4834,91.5162,15335.0
2016-06-22 15:30:00,111.82,111.85,111.77,111.84,15397.0,91.5162,91.5407,91.4753,91.5325,15397.0
2016-06-22 15:35:00,111.86,111.86,111.79,111.84,18937.0,91.5489,91.5489,91.4916,91.5325,18937.0
2016-06-22 15:40:00,111.85,111.87,111.78,111.8,22248.0,91.5407,91.5571,91.4834,91.4998,22248.0
2016-06-22 15:45:00,111.8,111.87,111.77,111.84,37830.0,91.4998,91.5571,91.4753,91.5325,37830.0
2016-06-22 15:50:00,111.83,111.83,111.74,111.8,34708.0,91.5244,91.5244,91.4507,91.4998,34708.0
2016-06-22 15:55:00,111.81,111.84,111.71,111.82,108991.0,91.508,91.5325,91.4262,91.5162,108991.0
2016-06-23 09:30:00,112.89,113.25,112.53,112.98,48346.0,92.3919,92.6865,92.0973,92.4656,48346.0
2016-06-23 09:35:00,113.04,113.49,113.03,113.44,26368.0,92.5147,92.8829,92.5065,92.842,26368.0
2016-06-23 09:40:00,113.44,113.74,113.4,113.7,23902.0,92.842,93.0876,92.8093,93.0548,23902.0
2016-06-23 09:45:00,113.7,113.9,113.59,113.66,21005.0,93.0548,93.2185,92.9648,93.0221,21005.0
2016-06-23 09:50:00,113.6,113.6,113.27,113.34,17228.0,92.973,92.973,92.7029,92.7602,17228.0
2016-06-23 09:55:00,113.31,113.42,113.24,113.33,9010.0,92.7356,92.8257,92.6783,92.752,9010.0
2016-06-23 10:00:00,113.34,113.46,113.25,113.42,17871.0,92.7602,92.8584,92.6865,92.8257,17871.0
2016-06-23 10:05:00,113.39,113.43,113.28,113.29,14716.0,92.8011,92.8338,92.7111,92.7193,14716.0
2016-06-23 10:10:00,113.3,113.41,113.27,113.33,24441.0,92.7274,92.8175,92.7029,92.752,24441.0
2016-06-23 10:15:00,113.33,113.39,113.15,113.19,26623.0,92.752,92.8011,92.6047,92.6374,26623.0
2016-06-23 10:20:00,113.16,113.29,113.14,113.23,8576.0,92.6129,92.7193,92.5965,92.6702,8576.0
2016-06-23 10:25:00,113.26,113.38,113.15,113.16,10916.0,92.6947,92.7929,92.6047,92.6129,10916.0
2016-06-23 10:30:00,113.15,113.22,113.04,113.08,21881.0,92.6047,92.662,92.5147,92.5474,21881.0
2016-06-23 10:35:00,113.1,113.17,113.01,113.13,9315.0,92.5638,92.6211,92.4901,92.5883,9315.0
2016-06-23 10:40:00,113.18,113.19,113.11,113.12,9041.0,92.6292,92.6374,92.5719,92.5801,9041.0
2016-06-23 10:45:00,113.11,113.14,112.99,113.02,7597.0,92.5719,92.5965,92.4737,92.4983,7597.0
2016-06-23 10:50:00,113.01,113.09,113.01,113.09,9332.0,92.4901,92.5556,92.4901,92.5556,9332.0
2016-06-23 10:55:00,113.1,113.19,113.09,113.19,10483.0,92.5638,92.6374,92.5556,92.6374,10483.0
2016-06-23 11:00:00,113.19,113.24,113.15,113.24,7164.0,92.6374,92.6783,92.6047,92.6783,7164.0
2016-06-23 11:05:00,113.25,113.28,113.2,113.27,5540.0,92.6865,92.7111,92.6456,92.7029,5540.0
2016-06-23 11:10:00,113.27,113.4,113.27,113.4,7184.0,92.7029,92.8093,92.7029,92.8093,7184.0
2016-06-23 11:15:00,113.41,113.51,113.41,113.47,3582.0,92.8175,92.8993,92.8175,92.8666,3582.0
2016-06-23 11:20:00,113.49,113.49,113.44,113.47,3380.0,92.8829,92.8829,92.842,92.8666,3380.0
2016-06-23 11:25:00,113.49,113.55,113.46,113.55,7910.0,92.8829,92.9321,92.8584,92.9321,7910.0
2016-06-23 11:30:00,113.57,113.59,113.51,113.53,5895.0,92.9484,92.9648,92.8993,92.9157,5895.0
2016-06-23 11:35:00,113.53,113.55,113.45,113.47,5536.0,92.9157,92.9321,92.8502,92.8666,5536.0
2016-06-23 11:40:00,113.47,113.52,113.46,113.49,5431.0,92.8666,92.9075,92.8584,92.8829,5431.0
2016-06-23 11:45:00,113.48,113.54,113.46,113.49,6988.0,92.8748,92.9239,92.8584,92.8829,6988.0
2016-06-23 11:50:00,113.51,113.57,113.5,113.53,7217.0,92.8993,92.9484,92.8911,92.9157,7217.0
2016-06-23 11:55:00,113.54,113.59,113.52,113.52,3350.0,92.9239,92.9648,92.9075,92.9075,3350.0
2016-06-23 12:00:00,113.52,113.61,113.49,113.51,7204.0,92.9075,92.9812,92.8829,92.8993,7204.0
2016-06-23 12:05:00,113.51,113.51,113.44,113.47,2100.0,92.8993,92.8993,92.842,92.8666,2100.0
2016-06-23 12:10:00,113.48,113.51,113.43,113.48,6723.0,92.8748,92.8993,92.8338,92.8748,6723.0
2016-06-23 12:15:00,113.5,113.5,113.38,113.38,8818.0,92.8911,92.8911,92.7929,92.7929,8818.0
2016-06-23 12:20:00,113.41,113.52,113.41,113.47,6260.0,92.8175,92.9075,92.8175,92.8666,6260.0
2016-06-23 12:25:00,113.45,113.51,113.45,113.49,5057.0,92.8502,92.8993,92.8502,92.8829,5057.0
2016-06-23 12:30:00,113.48,113.51,113.45,113.49,9754.0,92.8748,92.8993,92.8502,92.8829,9754.0
2016-06-23 12:35:00,113.49,113.51,113.48,113.48,3599.0,92.8829,92.8993,92.8748,92.8748,3599.0
2016-06-23 12:40:00,113.46,113.46,113.33,113.39,11319.0,92.8584,92.8584,92.752,92.8011,11319.0
2016-06-23 12:45:00,113.37,113.39,113.33,113.34,4540.0,92.7847,92.8011,92.752,92.7602,4540.0
2016-06-23 12:50:00,113.36,113.4,113.36,113.4,7422.0,92.7766,92.8093,92.7766,92.8093,7422.0
2016-06-23 12:55:00,113.39,113.45,113.38,113.4,4599.0,92.8011,92.8502,92.7929,92.8093,4599.0
2016-06-23 13:00:00,113.42,113.43,113.35,113.35,4640.0,92.8257,92.8338,92.7684,92.7684,4640.0
2016-06-23 13:05:00,113.37,113.41,113.33,113.41,5978.0,92.7847,92.8175,92.752,92.8175,5978.0
2016-06-23 13:10:00,113.39,113.46,113.39,113.4,6591.0,92.8011,92.8584,92.8011,92.8093,6591.0
2016-06-23 13:15:00,113.4,113.4,113.33,113.39,4920.0,92.8093,92.8093,92.752,92.8011,4920.0
2016-06-23 13:20:00,113.35,113.38,113.3,113.3,5700.0,92.7684,92.7929,92.7274,92.7274,5700.0
2016-06-23 13:25:00,113.28,113.33,113.28,113.31,6725.0,92.7111,92.752,92.7111,92.7356,6725.0
2016-06-23 13:30:00,113.32,113.37,113.29,113.29,5272.0,92.7438,92.7847,92.7193,92.7193,5272.0
2016-06-23 13:35:00,113.29,113.29,113.18,113.19,20884.0,92.7193,92.7193,92.6292,92.6374,20884.0
2016-06-23 13:40:00,113.2,113.22,113.14,113.2,4335.0,92.6456,92.662,92.5965,92.6456,4335.0
2016-06-23 13:45:00,113.17,113.23,113.17,113.17,9204.0,92.6211,92.6702,92.6211,92.6211,9204.0
2016-06-23 13:50:00,113.17,113.2,113.15,113.2,7250.0,92.6211,92.6456,92.6047,92.6456,7250.0
2016-06-23 13:55:00,113.18,113.25,113.18,113.21,5266.0,92.6292,92.6865,92.6292,92.6538,5266.0
2016-06-23 14:00:00,113.21,113.25,113.19,113.25,5958.0,92.6538,92.6865,92.6374,92.6865,5958.0
2016-06-23 14:05:00,113.25,113.27,113.21,113.25,5405.0,92.6865,92.7029,92.6538,92.6865,5405.0
2016-06-23 14:10:00,113.26,113.3,113.25,113.27,5887.0,92.6947,92.7274,92.6865,92.7029,5887.0
2016-06-23 14:15:00,113.27,113.3,113.23,113.23,5474.0,92.7029,92.7274,92.6702,92.6702,5474.0
2016-06-23 14:20:00,113.22,113.24,113.13,113.13,7002.0,92.662,92.6783,92.5883,92.5883,7002.0
2016-06-23 14:25:00,113.13,113.19,113.13,113.18,6247.0,92.5883,92.6374,92.5883,92.6292,6247.0
2016-06-23 14:30:00,113.17,113.25,113.17,113.23,6909.0,92.6211,92.6865,92.6211,92.6702,6909.0
2016-06-23 14:35:00,113.22,113.22,113.15,113.19,3566.0,92.662,92.662,92.6047,92.6374,3566.0
2016-06-23 14:40:00,113.2,113.26,113.2,113.25,4743.0,92.6456,92.6947,92.6456,92.6865,4743.0
2016-06-23 14:45:00,113.24,113.33,113.24,113.28,4315.0,92.6783,92.752,92.6783,92.7111,4315.0
2016-06-23 14:50:00,113.28,113.38,113.28,113.35,5747.0,92.7111,92.7929,92.7111,92.7684,5747.0
2016-06-23 14:55:00,113.35,113.37,113.28,113.3,5599.0,92.7684,92.7847,92.7111,92.7274,5599.0
2016-06-23 15:00:00,113.29,113.34,113.25,113.26,6509.0,92.7193,92.7602,92.6865,92.6947,6509.0
2016-06-23 15:05:00,113.26,113.27,113.24,113.25,4767.0,92.6947,92.7029,92.6783,92.6865,4767.0
2016-06-23 15:10:00,113.26,113.32,113.25,113.32,3731.0,92.6947,92.7438,92.6865,92.7438,3731.0
2016-06-23 15:15:00,113.32,113.34,113.29,113.29,5928.0,92.7438,92.7602,92.7193,92.7193,5928.0
2016-06-23 15:20:00,113.3,113.34,113.25,113.25,9148.0,92.7274,92.7602,92.6865,92.6865,9148.0
2016-06-23 15:25:00,113.27,113.29,113.23,113.26,9922.0,92.7029,92.7193,92.6702,92.6947,9922.0
2016-06-23 15:30:00,113.27,113.37,113.27,113.36,13602.0,92.7029,92.7847,92.7029,92.7766,13602.0
2016-06-23 15:35:00,113.35,113.42,113.34,113.39,13574.0,92.7684,92.8257,92.7602,92.8011,13574.0
2016-06-23 15:40:00,113.39,113.55,113.36,113.54,17106.0,92.8011,92.9321,92.7766,92.9239,17106.0
2016-06-23 15:45:00,113.54,113.61,113.51,113.56,36388.0,92.9239,92.9812,92.8993,92.9402,36388.0
2016-06-23 15:50:00,113.54,113.67,113.54,113.65,18162.0,92.9239,93.0303,92.9239,93.0139,18162.0
2016-06-23 15:55:00,113.66,113.84,113.64,113.84,73365.0,93.0221,93.1694,93.0057,93.1694,73365.0
2016-06-24 09:30:00,109.31,110.64,109.19,110.56,53167.0,89.4619,90.5504,89.3637,90.485,53167.0
2016-06-24 09:35:00,110.53,110.81,110.18,110.35,49102.0,90.4604,90.6896,90.174,90.3131,49102.0
2016-06-24 09:40:00,110.46,111.44,110.25,111.44,37408.0,90.4031,91.2052,90.2313,91.2052,37408.0
2016-06-24 09:45:00,111.27,111.3,110.77,111.18,26289.0,91.066,91.0906,90.6568,90.9924,26289.0
2016-06-24 09:50:00,111.21,112.03,111.21,112.03,33664.0,91.0169,91.688,91.0169,91.688,33664.0
2016-06-24 09:55:00,112.0,112.19,111.71,111.81,11053.0,91.6635,91.819,91.4262,91.508,11053.0
2016-06-24 10:00:00,111.73,112.42,111.7,112.25,29400.0,91.4425,92.0072,91.418,91.8681,29400.0
2016-06-24 10:05:00,112.22,112.36,112.02,112.34,43515.0,91.8435,91.9581,91.6799,91.9418,43515.0
2016-06-24 10:10:00,112.34,112.36,111.91,111.94,64798.0,91.9418,91.9581,91.5898,91.6144,64798.0
2016-06-24 10:15:00,111.93,112.01,111.81,111.91,22156.0,91.6062,91.6717,91.508,91.5898,22156.0
2016-06-24 10:20:00,111.92,111.97,111.68,111.72,27427.0,91.598,91.6389,91.4016,91.4343,27427.0
2016-06-24 10:25:00,111.73,111.97,111.54,111.91,36598.0,91.4425,91.6389,91.287,91.5898,36598.0
2016-06-24 10:30:00,111.9,111.98,111.63,111.64,13482.0,91.5817,91.6471,91.3607,91.3689,13482.0
2016-06-24 10:35:00,111.61,112.04,111.6,112.03,12318.0,91.3443,91.6962,91.3361,91.688,12318.0
2016-06-24 10:40:00,112.04,112.04,111.75,111.89,7654.0,91.6962,91.6962,91.4589,91.5735,7654.0
2016-06-24 10:45:00,111.86,111.95,111.79,111.79,9115.0,91.5489,91.6226,91.4916,91.4916,9115.0
2016-06-24 10:50:00,111.82,111.86,111.72,111.79,9125.0,91.5162,91.5489,91.4343,91.4916,9125.0
2016-06-24 10:55:00,111.8,111.88,111.65,111.65,17522.0,91.4998,91.5653,91.377,91.377,17522.0
2016-06-24 11:00:00,111.63,111.72,111.36,111.38,10496.0,91.3607,91.4343,91.1397,91.1561,10496.0
2016-06-24 11:05:00,111.42,111.56,111.33,111.54,14259.0,91.1888,91.3034,91.1152,91.287,14259.0
2016-06-24 11:10:00,111.53,111.71,111.45,111.67,10917.0,91.2788,91.4262,91.2134,91.3934,10917.0
2016-06-24 11:15:00,111.66,111.66,111.46,111.56,7406.0,91.3852,91.3852,91.2215,91.3034,7406.0
2016-06-24 11:20:00,111.56,111.59,111.32,111.34,11100.0,91.3034,91.3279,91.107,91.1233,11100.0
2016-06-24 11:25:00,111.34,111.41,111.15,111.41,13923.0,91.1233,91.1806,90.9678,91.1806,13923.0
2016-06-24 11:30:00,111.32,111.49,111.13,111.14,19970.0,91.107,91.2461,90.9515,90.9597,19970.0
2016-06-24 11:35:00,111.14,111.33,111.13,111.29,6271.0,90.9597,91.1152,90.9515,91.0824,6271.0
2016-06-24 11:40:00,111.29,111.39,111.21,111.37,7199.0,91.0824,91.1643,91.0169,91.1479,7199.0
2016-06-24 11:45:00,111.41,111.57,111.41,111.49,13815.0,91.1806,91.3116,91.1806,91.2461,13815.0
2016-06-24 11:50:00,111.51,111.53,111.33,111.46,10987.0,91.2625,91.2788,91.1152,91.2215,10987.0
2016-06-24 11:55:00,111.44,111.6,111.44,111.58,6500.0,91.2052,91.3361,91.2052,91.3198,6500.0
2016-06-24 12:00:00,111.62,111.62,111.37,111.43,7391.0,91.3525,91.3525,91.1479,91.197,7391.0
2016-06-24 12:05:00,111.46,111.46,111.31,111.32,10940.0,91.2215,91.2215,91.0988,91.107,10940.0
2016-06-24 12:10:00,111.31,111.31,111.12,111.23,6718.0,91.0988,91.0988,90.9433,91.0333,6718.0
2016-06-24 12:15:00,111.2,111.3,111.14,111.27,10224.0,91.0088,91.0906,90.9597,91.066,10224.0
2016-06-24 12:20:00,111.28,111.5,111.24,111.37,12819.0,91.0742,91.2543,91.0415,91.1479,12819.0
2016-06-24 12:25:00,111.36,111.56,111.36,111.48,11751.0,91.1397,91.3034,91.1397,91.2379,11751.0
2016-06-24 12:30:00,111.49,111.49,111.28,111.29,9563.0,91.2461,91.2461,91.0742,91.0824,9563.0
2016-06-24 12:35:00,111.33,111.38,111.28,111.29,7409.0,91.1152,91.1561,91.0742,91.0824,7409.0
2016-06-24 12:40:00,111.25,111.28,111.08,111.13,10212.0,91.0497,91.0742,90.9105,90.9515,10212.0
2016-06-24 12:45:00,111.1,111.11,111.0,111.05,7267.0,90.9269,90.9351,90.8451,90.886,7267.0
2016-06-24 12:50:00,111.01,111.08,110.87,111.04,10552.0,90.8533,90.9105,90.7387,90.8778,10552.0
2016-06-24 12:55:00,111.05,111.09,110.92,110.98,12070.0,90.886,90.9187,90.7796,90.8287,12070.0
2016-06-24 13:00:00,111.0,111.1,110.95,111.02,15332.0,90.8451,90.9269,90.8042,90.8614,15332.0
2016-06-24 13:05:00,111.0,111.02,110.87,110.92,10515.0,90.8451,90.8614,90.7387,90.7796,10515.0
2016-06-24 13:10:00,110.89,111.07,110.89,111.07,9760.0,90.755,90.9024,90.755,90.9024,9760.0
2016-06-24 13:15:00,111.06,111.12,110.91,111.01,12479.0,90.8942,90.9433,90.7714,90.8533,12479.0
2016-06-24 13:20:00,111.02,111.07,110.91,111.0,7322.0,90.8614,90.9024,90.7714,90.8451,7322.0
2016-06-24 13:25:00,110.96,111.01,110.91,111.0,12631.0,90.8123,90.8533,90.7714,90.8451,12631.0
2016-06-24 13:30:00,111.02,111.2,111.0,111.18,6298.0,90.8614,91.0088,90.8451,90.9924,6298.0
2016-06-24 13:35:00,111.19,111.33,111.19,111.26,9378.0,91.0006,91.1152,91.0006,91.0579,9378.0
2016-06-24 13:40:00,111.26,111.27,111.15,111.22,6041.0,91.0579,91.066,90.9678,91.0251,6041.0
2016-06-24 13:45:00,111.2,111.22,111.05,111.16,11209.0,91.0088,91.0251,90.886,90.976,11209.0
2016-06-24 13:50:00,111.16,111.28,111.1,111.28,8099.0,90.976,91.0742,90.9269,91.0742,8099.0
2016-06-24 13:55:00,111.29,111.33,111.16,111.28,10631.0,91.0824,91.1152,90.976,91.0742,10631.0
2016-06-24 14:00:00,111.31,111.41,111.27,111.36,14540.0,91.0988,91.1806,91.066,91.1397,14540.0
2016-06-24 14:05:00,111.39,111.48,111.32,111.47,16984.0,91.1643,91.2379,91.107,91.2297,16984.0
2016-06-24 14:10:00,111.48,111.54,111.45,111.53,20085.0,91.2379,91.287,91.2134,91.2788,20085.0
2016-06-24 14:15:00,111.53,111.54,111.37,111.42,18605.0,91.2788,91.287,91.1479,91.1888,18605.0
2016-06-24 14:20:00,111.4,111.4,111.11,111.18,20401.0,91.1724,91.1724,90.9351,90.9924,20401.0
2016-06-24 14:25:00,111.16,111.2,111.06,111.13,12262.0,90.976,91.0088,90.8942,90.9515,12262.0
2016-06-24 14:30:00,111.1,111.1,110.94,110.99,17318.0,90.9269,90.9269,90.796,90.8369,17318.0
2016-06-24 14:35:00,110.97,111.07,110.86,111.05,15102.0,90.8205,90.9024,90.7305,90.886,15102.0
2016-06-24 14:40:00,111.05,111.18,111.02,111.1,14781.0,90.886,90.9924,90.8614,90.9269,14781.0
2016-06-24 14:45:00,111.1,111.12,110.93,111.11,16734.0,90.9269,90.9433,90.7878,90.9351,16734.0
2016-06-24 14:50:00,111.13,111.32,111.07,111.32,13223.0,90.9515,91.107,90.9024,91.107,13223.0
2016-06-24 14:55:00,111.35,111.49,111.2,111.23,16920.0,91.1315,91.2461,91.0088,91.0333,16920.0
2016-06-24 15:00:00,111.2,111.29,111.14,111.22,15545.0,91.0088,91.0824,90.9597,91.0251,15545.0
2016-06-24 15:05:00,111.22,111.22,111.07,111.12,11864.0,91.0251,91.0251,90.9024,90.9433,11864.0
2016-06-24 15:10:00,111.1,111.11,110.8,110.91,14494.0,90.9269,90.9351,90.6814,90.7714,14494.0
2016-06-24 15:15:00,110.91,110.91,110.62,110.71,32979.0,90.7714,90.7714,90.5341,90.6077,32979.0
2016-06-24 15:20:00,110.7,110.91,110.65,110.81,31022.0,90.5995,90.7714,90.5586,90.6896,31022.0
2016-06-24 15:25:00,110.82,111.01,110.82,110.99,32155.0,90.6978,90.8533,90.6978,90.8369,32155.0
2016-06-24 15:30:00,110.99,111.23,110.95,111.21,57454.0,90.8369,91.0333,90.8042,91.0169,57454.0
2016-06-24 15:35:00,111.21,111.42,111.2,111.25,51521.0,91.0169,91.1888,91.0088,91.0497,51521.0
2016-06-24 15:40:00,111.25,111.52,111.2,111.46,55498.0,91.0497,91.2707,91.0088,91.2215,55498.0
2016-06-24 15:45:00,111.45,111.68,111.38,111.58,75042.0,91.2134,91.4016,91.1561,91.3198,75042.0
2016-06-24 15:50:00,111.6,111.74,111.55,111.64,76039.0,91.3361,91.4507,91.2952,91.3689,76039.0
2016-06-24 15:55:00,111.65,111.65,110.99,111.02,159948.0,91.377,91.377,90.8369,90.8614,159948.0
2016-06-27 09:30:00,110.47,110.47,109.88,110.22,45066.0,90.4113,90.4113,89.9284,90.2067,45066.0
2016-06-27 09:35:00,110.3,110.31,109.85,109.97,27903.0,90.2722,90.2804,89.9039,90.0021,27903.0
2016-06-27 09:40:00,109.98,110.01,109.77,109.88,17416.0,90.0103,90.0348,89.8384,89.9284,17416.0
2016-06-27 09:45:00,109.94,110.22,109.82,109.86,15690.0,89.9775,90.2067,89.8793,89.9121,15690.0
2016-06-27 09:50:00,109.84,110.11,109.78,109.91,26896.0,89.8957,90.1167,89.8466,89.953,26896.0
2016-06-27 09:55:00,109.93,110.12,109.86,109.9,37474.0,89.9694,90.1249,89.9121,89.9448,37474.0
2016-06-27 10:00:00,109.9,110.1,109.87,109.93,26472.0,89.9448,90.1085,89.9203,89.9694,26472.0
2016-06-27 10:05:00,109.92,110.03,109.82,109.92,18743.0,89.9612,90.0512,89.8793,89.9612,18743.0
2016-06-27 10:10:00,109.9,109.96,109.81,109.89,17318.0,89.9448,89.9939,89.8711,89.9366,17318.0
2016-06-27 10:15:00,109.87,109.88,109.62,109.7,27335.0,89.9203,89.9284,89.7156,89.7811,27335.0
2016-06-27 10:20:00,109.71,109.86,109.61,109.7,25054.0,89.7893,89.9121,89.7075,89.7811,25054.0
2016-06-27 10:25:00,109.69,109.7,109.57,109.62,11478.0,89.7729,89.7811,89.6747,89.7156,11478.0
2016-06-27 10:30:00,109.63,109.72,109.49,109.71,16517.0,89.7238,89.7975,89.6093,89.7893,16517.0
2016-06-27 10:35:00,109.76,109.83,109.5,109.57,14256.0,89.8302,89.8875,89.6174,89.6747,14256.0
2016-06-27 10:40:00,109.6,109.72,109.53,109.63,17761.0,89.6993,89.7975,89.642,89.7238,17761.0
2016-06-27 10:45:00,109.65,109.67,109.45,109.55,15299.0,89.7402,89.7566,89.5765,89.6584,15299.0
2016-06-27 10:50:00,109.52,109.55,109.42,109.51,30774.0,89.6338,89.6584,89.552,89.6256,30774.0
2016-06-27 10:55:00,109.52,109.59,109.37,109.43,15449.0,89.6338,89.6911,89.511,89.5601,15449.0
2016-06-27 11:00:00,109.4,109.62,109.33,109.52,14411.0,89.5356,89.7156,89.4783,89.6338,14411.0
2016-06-27 11:05:00,109.52,109.71,109.5,109.6,9776.0,89.6338,89.7893,89.6174,89.6993,9776.0
2016-06-27 11:10:00,109.58,109.58,109.41,109.43,15094.0,89.6829,89.6829,89.5438,89.5601,15094.0
2016-06-27 11:15:00,109.46,109.64,109.39,109.58,12356.0,89.5847,89.732,89.5274,89.6829,12356.0
2016-06-27 11:20:00,109.6,109.7,109.56,109.63,16393.0,89.6993,89.7811,89.6665,89.7238,16393.0
2016-06-27 11:25:00,109.61,109.97,109.57,109.95,8127.0,89.7075,90.0021,89.6747,89.9857,8127.0
2016-06-27 11:30:00,109.94,110.06,109.89,110.03,20653.0,89.9775,90.0758,89.9366,90.0512,20653.0
2016-06-27 11:35:00,110.04,110.17,110.0,110.11,18713.0,90.0594,90.1658,90.0266,90.1167,18713.0
2016-06-27 11:40:00,110.14,110.28,110.11,110.2,12533.0,90.1412,90.2558,90.1167,90.1903,12533.0
2016-06-27 11:45:00,110.21,110.33,110.17,110.29,8682.0,90.1985,90.2967,90.1658,90.264,8682.0
2016-06-27 11:50:00,110.31,110.38,110.18,110.35,19199.0,90.2804,90.3376,90.174,90.3131,19199.0
2016-06-27 11:55:00,110.35,110.51,110.33,110.47,16492.0,90.3131,90.444,90.2967,90.4113,16492.0
2016-06-27 12:00:00,110.45,110.5,110.39,110.47,7065.0,90.3949,90.4359,90.3458,90.4113,7065.0
2016-06-27 12:05:00,110.49,110.56,110.39,110.49,9185.0,90.4277,90.485,90.3458,90.4277,9185.0
2016-06-27 12:10:00,110.5,110.57,110.46,110.51,8105.0,90.4359,90.4931,90.4031,90.444,8105.0
2016-06-27 12:15:00,110.54,110.79,110.5,110.7,19077.0,90.4686,90.6732,90.4359,90.5995,19077.0
2016-06-27 12:20:00,110.73,110.82,110.69,110.77,8950.0,90.6241,90.6978,90.5914,90.6568,8950.0
2016-06-27 12:25:00,110.77,110.83,110.72,110.74,7152.0,90.6568,90.7059,90.6159,90.6323,7152.0
2016-06-27 12:30:00,110.76,110.79,110.61,110.62,12394.0,90.6487,90.6732,90.5259,90.5341,12394.0
2016-06-27 12:35:00,110.64,110.67,110.45,110.45,4645.0,90.5504,90.575,90.3949,90.3949,4645.0
2016-06-27 12:40:00,110.45,110.53,110.41,110.42,9820.0,90.3949,90.4604,90.3622,90.3704,9820.0
2016-06-27 12:45:00,110.43,110.5,110.37,110.48,11336.0,90.3786,90.4359,90.3295,90.4195,11336.0
2016-06-27 12:50:00,110.51,110.57,110.42,110.45,10122.0,90.444,90.4931,90.3704,90.3949,10122.0
2016-06-27 12:55:00,110.47,110.64,110.47,110.57,9499.0,90.4113,90.5504,90.4113,90.4931,9499.0
2016-06-27 13:00:00,110.59,110.65,110.49,110.64,15777.0,90.5095,90.5586,90.4277,90.5504,15777.0
2016-06-27 13:05:00,110.61,110.68,110.54,110.54,9604.0,90.5259,90.5832,90.4686,90.4686,9604.0
2016-06-27 13:10:00,110.51,110.62,110.51,110.59,5772.0,90.444,90.5341,90.444,90.5095,5772.0
2016-06-27 13:15:00,110.58,110.76,110.58,110.73,7259.0,90.5013,90.6487,90.5013,90.6241,7259.0
2016-06-27 13:20:00,110.71,110.78,110.69,110.78,6242.0,90.6077,90.665,90.5914,90.665,6242.0
2016-06-27 13:25:00,110.78,110.82,110.7,110.7,6806.0,90.665,90.6978,90.5995,90.5995,6806.0
2016-06-27 13:30:00,110.74,110.75,110.55,110.63,7379.0,90.6323,90.6405,90.4768,90.5423,7379.0
2016-06-27 13:35:00,110.6,110.68,110.54,110.62,8018.0,90.5177,90.5832,90.4686,90.5341,8018.0
2016-06-27 13:40:00,110.58,110.58,110.34,110.41,5100.0,90.5013,90.5013,90.3049,90.3622,5100.0
2016-06-27 13:45:00,110.38,110.45,110.34,110.42,12442.0,90.3376,90.3949,90.3049,90.3704,12442.0
2016-06-27 13:50:00,110.4,110.49,110.39,110.49,11747.0,90.354,90.4277,90.3458,90.4277,11747.0
2016-06-27 13:55:00,110.49,110.49,110.32,110.41,10942.0,90.4277,90.4277,90.2885,90.3622,10942.0
2016-06-27 14:00:00,110.38,110.47,110.35,110.44,16392.0,90.3376,90.4113,90.3131,90.3868,16392.0
2016-06-27 14:05:00,110.43,110.43,110.31,110.39,7871.0,90.3786,90.3786,90.2804,90.3458,7871.0
2016-06-27 14:10:00,110.37,110.4,110.28,110.3,13172.0,90.3295,90.354,90.2558,90.2722,13172.0
2016-06-27 14:15:00,110.28,110.33,110.19,110.26,7244.0,90.2558,90.2967,90.1821,90.2394,7244.0
2016-06-27 14:20:00,110.25,110.34,110.2,110.28,9483.0,90.2313,90.3049,90.1903,90.2558,9483.0
2016-06-27 14:25:00,110.3,110.43,110.26,110.42,8601.0,90.2722,90.3786,90.2394,90.3704,8601.0
2016-06-27 14:30:00,110.41,110.44,110.31,110.31,9390.0,90.3622,90.3868,90.2804,90.2804,9390.0
2016-06-27 14:35:00,110.32,110.51,110.32,110.44,10587.0,90.2885,90.444,90.2885,90.3868,10587.0
2016-06-27 14:40:00,110.41,110.46,110.32,110.41,23951.0,90.3622,90.4031,90.2885,90.3622,23951.0
2016-06-27 14:45:00,110.41,110.41,110.19,110.2,8144.0,90.3622,90.3622,90.1821,90.1903,8144.0
2016-06-27 14:50:00,110.2,110.2,110.09,110.09,10495.0,90.1903,90.1903,90.1003,90.1003,10495.0
2016-06-27 14:55:00,110.1,110.19,109.99,110.16,12525.0,90.1085,90.1821,90.0185,90.1576,12525.0
2016-06-27 15:00:00,110.18,110.2,110.06,110.18,28110.0,90.174,90.1903,90.0758,90.174,28110.0
2016-06-27 15:05:00,110.17,110.18,110.04,110.06,20275.0,90.1658,90.174,90.0594,90.0758,20275.0
2016-06-27 15:10:00,110.06,110.18,110.05,110.17,25016.0,90.0758,90.174,90.0676,90.1658,25016.0
2016-06-27 15:15:00,110.15,110.16,110.0,110.0,27527.0,90.1494,90.1576,90.0266,90.0266,27527.0
2016-06-27 15:20:00,110.03,110.06,109.88,109.93,25320.0,90.0512,90.0758,89.9284,89.9694,25320.0
2016-06-27 15:25:00,109.95,110.15,109.95,110.1,30182.0,89.9857,90.1494,89.9857,90.1085,30182.0
2016-06-27 15:30:00,110.1,110.22,110.02,110.14,31226.0,90.1085,90.2067,90.043,90.1412,31226.0
2016-06-27 15:35:00,110.13,110.48,110.11,110.45,39711.0,90.133,90.4195,90.1167,90.3949,39711.0
2016-06-27 15:40:00,110.45,110.53,110.42,110.46,26909.0,90.3949,90.4604,90.3704,90.4031,26909.0
2016-06-27 15:45:00,110.45,110.58,110.43,110.58,32501.0,90.3949,90.5013,90.3786,90.5013,32501.0
2016-06-27 15:50:00,110.57,110.57,110.41,110.45,44103.0,90.4931,90.4931,90.3622,90.3949,44103.0
2016-06-27 15:55:00,110.42,110.44,110.32,110.37,76782.0,90.3704,90.3868,90.2885,90.3295,76782.0
2016-06-28 09:30:00,111.56,112.29,111.08,111.69,62812.0,91.3034,91.9008,90.9105,91.4098,62812.0
2016-06-28 09:35:00,111.75,112.42,111.31,112.42,30407.0,91.4589,92.0072,91.0988,92.0072,30407.0
2016-06-28 09:40:00,112.42,112.51,112.28,112.44,27917.0,92.0072,92.0809,91.8927,92.0236,27917.0
2016-06-28 09:45:00,112.48,112.68,112.31,112.61,16349.0,92.0563,92.22,91.9172,92.1627,16349.0
2016-06-28 09:50:00,112.57,112.64,112.43,112.5,15097.0,92.13,92.1873,92.0154,92.0727,15097.0
2016-06-28 09:55:00,112.48,112.84,112.48,112.77,22336.0,92.0563,92.351,92.0563,92.2937,22336.0
2016-06-28 10:00:00,112.84,112.93,112.73,112.85,27341.0,92.351,92.4246,92.2609,92.3592,27341.0
2016-06-28 10:05:00,112.83,112.83,112.6,112.7,15030.0,92.3428,92.3428,92.1546,92.2364,15030.0
2016-06-28 10:10:00,112.71,112.85,112.64,112.85,9539.0,92.2446,92.3592,92.1873,92.3592,9539.0
2016-06-28 10:15:00,112.89,112.89,112.6,112.75,15797.0,92.3919,92.3919,92.1546,92.2773,15797.0
2016-06-28 10:20:00,112.75,112.86,112.59,112.73,12946.0,92.2773,92.3673,92.1464,92.2609,12946.0
2016-06-28 10:25:00,112.77,112.85,112.71,112.71,7821.0,92.2937,92.3592,92.2446,92.2446,7821.0
2016-06-28 10:30:00,112.69,112.86,112.69,112.83,15449.0,92.2282,92.3673,92.2282,92.3428,15449.0
2016-06-28 10:35:00,112.86,112.86,112.63,112.66,14605.0,92.3673,92.3673,92.1791,92.2037,14605.0
2016-06-28 10:40:00,112.63,112.75,112.61,112.75,12656.0,92.1791,92.2773,92.1627,92.2773,12656.0
2016-06-28 10:45:00,112.78,112.83,112.69,112.83,10078.0,92.3019,92.3428,92.2282,92.3428,10078.0
2016-06-28 10:50:00,112.81,112.91,112.76,112.87,19574.0,92.3264,92.4083,92.2855,92.3755,19574.0
2016-06-28 10:55:00,112.84,112.94,112.73,112.77,13844.0,92.351,92.4328,92.2609,92.2937,13844.0
2016-06-28 11:00:00,112.75,112.78,112.61,112.63,15041.0,92.2773,92.3019,92.1627,92.1791,15041.0
2016-06-28 11:05:00,112.63,112.67,112.56,112.58,12100.0,92.1791,92.2118,92.1218,92.1382,12100.0
2016-06-28 11:10:00,112.59,112.7,112.53,112.64,21444.0,92.1464,92.2364,92.0973,92.1873,21444.0
2016-06-28 11:15:00,112.62,112.67,112.59,112.61,17324.0,92.1709,92.2118,92.1464,92.1627,17324.0
2016-06-28 11:20:00,112.6,112.65,112.47,112.51,14000.0,92.1546,92.1955,92.0482,92.0809,14000.0
2016-06-28 11:25:00,112.52,112.56,112.44,112.51,14905.0,92.0891,92.1218,92.0236,92.0809,14905.0
2016-06-28 11:30:00,112.51,112.64,112.48,112.62,11769.0,92.0809,92.1873,92.0563,92.1709,11769.0
2016-06-28 11:35:00,112.62,112.71,112.55,112.62,18388.0,92.1709,92.2446,92.1136,92.1709,18388.0
2016-06-28 11:40:00,112.59,112.72,112.56,112.68,14702.0,92.1464,92.2528,92.1218,92.22,14702.0
2016-06-28 11:45:00,112.67,112.78,112.66,112.73,8541.0,92.2118,92.3019,92.2037,92.2609,8541.0
2016-06-28 11:50:00,112.74,112.8,112.68,112.77,10248.0,92.2691,92.3182,92.22,92.2937,10248.0
2016-06-28 11:55:00,112.77,112.84,112.74,112.81,7800.0,92.2937,92.351,92.2691,92.3264,7800.0
2016-06-28 12:00:00,112.84,112.87,112.78,112.82,13995.0,92.351,92.3755,92.3019,92.3346,13995.0
2016-06-28 12:05:00,112.83,112.95,112.82,112.91,8050.0,92.3428,92.441,92.3346,92.4083,8050.0
2016-06-28 12:10:00,112.88,112.94,112.85,112.85,10640.0,92.3837,92.4328,92.3592,92.3592,10640.0
2016-06-28 12:15:00,112.83,112.93,112.79,112.84,19622.0,92.3428,92.4246,92.3101,92.351,19622.0
2016-06-28 12:20:00,112.82,112.88,112.77,112.82,7135.0,92.3346,92.3837,92.2937,92.3346,7135.0
2016-06-28 12:25:00,112.83,112.86,112.78,112.82,10505.0,92.3428,92.3673,92.3019,92.3346,10505.0
2016-06-28 12:30:00,112.85,113.04,112.85,113.04,14900.0,92.3592,92.5147,92.3592,92.5147,14900.0
2016-06-28 12:35:00,113.04,113.11,112.99,113.09,9967.0,92.5147,92.5719,92.4737,92.5556,9967.0
2016-06-28 12:40:00,113.1,113.2,113.07,113.11,23124.0,92.5638,92.6456,92.5392,92.5719,23124.0
2016-06-28 12:45:00,113.11,113.11,112.95,113.0,9609.0,92.5719,92.5719,92.441,92.4819,9609.0
2016-06-28 12:50:00,113.01,113.08,113.0,113.08,4516.0,92.4901,92.5474,92.4819,92.5474,4516.0
2016-06-28 12:55:00,113.06,113.12,113.01,113.11,11277.0,92.531,92.5801,92.4901,92.5719,11277.0
2016-06-28 13:00:00,113.11,113.2,113.07,113.19,18146.0,92.5719,92.6456,92.5392,92.6374,18146.0
2016-06-28 13:05:00,113.2,113.24,113.14,113.19,12302.0,92.6456,92.6783,92.5965,92.6374,12302.0
2016-06-28 13:10:00,113.17,113.32,113.14,113.28,8706.0,92.6211,92.7438,92.5965,92.7111,8706.0
2016-06-28 13:15:00,113.28,113.28,113.1,113.18,11644.0,92.7111,92.7111,92.5638,92.6292,11644.0
2016-06-28 13:20:00,113.15,113.19,113.09,113.1,8906.0,92.6047,92.6374,92.5556,92.5638,8906.0
2016-06-28 13:25:00,113.09,113.24,113.06,113.2,16475.0,92.5556,92.6783,92.531,92.6456,16475.0
2016-06-28 13:30:00,113.18,113.19,113.09,113.13,15790.0,92.6292,92.6374,92.5556,92.5883,15790.0
2016-06-28 13:35:00,113.12,113.17,113.09,113.14,6734.0,92.5801,92.6211,92.5556,92.5965,6734.0
2016-06-28 13:40:00,113.13,113.23,113.13,113.23,4190.0,92.5883,92.6702,92.5883,92.6702,4190.0
2016-06-28 13:45:00,113.22,113.22,113.11,113.17,9791.0,92.662,92.662,92.5719,92.6211,9791.0
2016-06-28 13:50:00,113.15,113.26,113.12,113.2,11307.0,92.6047,92.6947,92.5801,92.6456,11307.0
2016-06-28 13:55:00,113.19,113.29,113.18,113.26,19472.0,92.6374,92.7193,92.6292,92.6947,19472.0
2016-06-28 14:00:00,113.26,113.3,113.19,113.2,14334.0,92.6947,92.7274,92.6374,92.6456,14334.0
2016-06-28 14:05:00,113.21,113.21,113.07,113.12,9954.0,92.6538,92.6538,92.5392,92.5801,9954.0
2016-06-28 14:10:00,113.12,113.18,113.06,113.11,9438.0,92.5801,92.6292,92.531,92.5719,9438.0
2016-06-28 14:15:00,113.11,113.25,113.11,113.25,16286.0,92.5719,92.6865,92.5719,92.6865,16286.0
2016-06-28 14:20:00,113.25,113.28,113.23,113.27,17339.0,92.6865,92.7111,92.6702,92.7029,17339.0
2016-06-28 14:25:00,113.26,113.36,113.23,113.35,12146.0,92.6947,92.7766,92.6702,92.7684,12146.0
2016-06-28 14:30:00,113.37,113.53,113.36,113.51,15860.0,92.7847,92.9157,92.7766,92.8993,15860.0
2016-06-28 14:35:00,113.53,113.69,113.5,113.63,14654.0,92.9157,93.0466,92.8911,92.9975,14654.0
2016-06-28 14:40:00,113.63,113.7,113.58,113.69,12938.0,92.9975,93.0548,92.9566,93.0466,12938.0
2016-06-28 14:45:00,113.71,113.79,113.68,113.79,10110.0,93.063,93.1285,93.0384,93.1285,10110.0
2016-06-28 14:50:00,113.8,113.91,113.77,113.89,20068.0,93.1367,93.2267,93.1121,93.2103,20068.0
2016-06-28 14:55:00,113.89,114.05,113.88,113.96,20351.0,93.2103,93.3413,93.2021,93.2676,20351.0
2016-06-28 15:00:00,113.95,114.02,113.94,113.99,15253.0,93.2594,93.3167,93.2512,93.2922,15253.0
2016-06-28 15:05:00,113.97,114.02,113.9,113.9,17691.0,93.2758,93.3167,93.2185,93.2185,17691.0
2016-06-28 15:10:00,113.91,114.04,113.87,114.01,19378.0,93.2267,93.3331,93.1939,93.3085,19378.0
2016-06-28 15:15:00,114.0,114.0,113.82,113.82,18810.0,93.3003,93.3003,93.153,93.153,18810.0
2016-06-28 15:20:00,113.84,113.9,113.77,113.84,21253.0,93.1694,93.2185,93.1121,93.1694,21253.0
2016-06-28 15:25:00,113.83,113.86,113.67,113.72,25543.0,93.1612,93.1858,93.0303,93.0712,25543.0
2016-06-28 15:30:00,113.71,113.85,113.71,113.78,34967.0,93.063,93.1776,93.063,93.1203,34967.0
2016-06-28 15:35:00,113.8,113.87,113.74,113.82,32372.0,93.1367,93.1939,93.0876,93.153,32372.0
2016-06-28 15:40:00,113.83,113.93,113.81,113.88,45360.0,93.1612,93.2431,93.1448,93.2021,45360.0
2016-06-28 15:45:00,113.87,113.99,113.87,113.93,61352.0,93.1939,93.2922,93.1939,93.2431,61352.0
2016-06-28 15:50:00,113.93,113.97,113.82,113.97,62725.0,93.2431,93.2758,93.153,93.2758,62725.0
2016-06-28 15:55:00,113.96,114.15,113.95,114.11,125339.0,93.2676,93.4231,93.2594,93.3904,125339.0
2016-06-29 09:30:00,114.88,115.17,114.72,114.95,21218.0,94.0206,94.2579,93.8896,94.0778,21218.0
2016-06-29 09:35:00,115.02,115.19,114.91,115.19,19719.0,94.1351,94.2743,94.0451,94.2743,19719.0
2016-06-29 09:40:00,115.2,115.31,115.02,115.09,17315.0,94.2825,94.3725,94.1351,94.1924,17315.0
2016-06-29 09:45:00,115.18,115.4,115.1,115.25,18727.0,94.2661,94.4461,94.2006,94.3234,18727.0
2016-06-29 09:50:00,115.24,115.32,115.21,115.22,53771.0,94.3152,94.3807,94.2906,94.2988,53771.0
2016-06-29 09:55:00,115.22,115.31,115.05,115.05,39466.0,94.2988,94.3725,94.1597,94.1597,39466.0
2016-06-29 10:00:00,115.09,115.1,114.87,114.88,38458.0,94.1924,94.2006,94.0124,94.0206,38458.0
2016-06-29 10:05:00,114.89,114.92,114.79,114.86,27108.0,94.0287,94.0533,93.9469,94.0042,27108.0
2016-06-29 10:10:00,114.86,115.06,114.84,115.01,14342.0,94.0042,94.1679,93.9878,94.127,14342.0
2016-06-29 10:15:00,114.99,115.22,114.95,115.2,12586.0,94.1106,94.2988,94.0778,94.2825,12586.0
2016-06-29 10:20:00,115.22,115.44,115.22,115.44,16393.0,94.2988,94.4789,94.2988,94.4789,16393.0
2016-06-29 10:25:00,115.45,115.58,115.44,115.45,14527.0,94.4871,94.5935,94.4789,94.4871,14527.0
2016-06-29 10:30:00,115.47,115.68,115.46,115.64,14957.0,94.5034,94.6753,94.4952,94.6426,14957.0
2016-06-29 10:35:00,115.65,115.69,115.57,115.62,20629.0,94.6507,94.6835,94.5853,94.6262,20629.0
2016-06-29 10:40:00,115.62,115.67,115.56,115.61,11528.0,94.6262,94.6671,94.5771,94.618,11528.0
2016-06-29 10:45:00,115.63,115.75,115.63,115.68,15244.0,94.6344,94.7326,94.6344,94.6753,15244.0
2016-06-29 10:50:00,115.69,115.69,115.59,115.63,14902.0,94.6835,94.6835,94.6016,94.6344,14902.0
2016-06-29 10:55:00,115.65,115.79,115.64,115.74,12658.0,94.6507,94.7653,94.6426,94.7244,12658.0
2016-06-29 11:00:00,115.76,115.92,115.71,115.91,15312.0,94.7408,94.8717,94.6998,94.8635,15312.0
2016-06-29 11:05:00,115.92,115.92,115.83,115.84,14952.0,94.8717,94.8717,94.7981,94.8062,14952.0
2016-06-29 11:10:00,115.85,115.86,115.78,115.84,16042.0,94.8144,94.8226,94.7571,94.8062,16042.0
2016-06-29 11:15:00,115.81,116.01,115.81,115.92,40179.0,94.7817,94.9454,94.7817,94.8717,40179.0
2016-06-29 11:20:00,115.91,116.01,115.91,115.97,17708.0,94.8635,94.9454,94.8635,94.9126,17708.0
2016-06-29 11:25:00,115.98,116.04,115.95,116.03,17129.0,94.9208,94.9699,94.8963,94.9617,17129.0
2016-06-29 11:30:00,116.02,116.09,115.99,116.08,17939.0,94.9536,95.0109,94.929,95.0027,17939.0
2016-06-29 11:35:00,116.07,116.21,116.05,116.19,26624.0,94.9945,95.1091,94.9781,95.0927,26624.0
2016-06-29 11:40:00,116.2,116.21,116.02,116.08,20912.0,95.1009,95.1091,94.9536,95.0027,20912.0
2016-06-29 11:45:00,116.08,116.1,115.94,115.94,19455.0,95.0027,95.019,94.8881,94.8881,19455.0
2016-06-29 11:50:00,115.95,116.06,115.92,116.04,20709.0,94.8963,94.9863,94.8717,94.9699,20709.0
2016-06-29 11:55:00,116.05,116.14,116.03,116.12,14358.0,94.9781,95.0518,94.9617,95.0354,14358.0
2016-06-29 12:00:00,116.1,116.18,116.09,116.11,20744.0,95.019,95.0845,95.0109,95.0272,20744.0
2016-06-29 12:05:00,116.12,116.13,116.07,116.11,11045.0,95.0354,95.0436,94.9945,95.0272,11045.0
2016-06-29 12:10:00,116.12,116.16,116.09,116.15,11180.0,95.0354,95.0681,95.0109,95.06,11180.0
2016-06-29 12:15:00,116.16,116.21,116.12,116.2,13911.0,95.0681,95.1091,95.0354,95.1009,13911.0
2016-06-29 12:20:00,116.21,116.23,116.18,116.2,13116.0,95.1091,95.1254,95.0845,95.1009,13116.0
2016-06-29 12:25:00,116.19,116.3,116.18,116.27,19163.0,95.0927,95.1827,95.0845,95.1582,19163.0
2016-06-29 12:30:00,116.27,116.27,116.1,116.1,17587.0,95.1582,95.1582,95.019,95.019,17587.0
2016-06-29 12:35:00,116.1,116.12,116.08,116.09,9070.0,95.019,95.0354,95.0027,95.0109,9070.0
2016-06-29 12:40:00,116.08,116.12,116.04,116.04,16627.0,95.0027,95.0354,94.9699,94.9699,16627.0
2016-06-29 12:45:00,116.04,116.09,116.01,116.03,12169.0,94.9699,95.0109,94.9454,94.9617,12169.0
2016-06-29 12:50:00,116.05,116.07,116.02,116.06,15739.0,94.9781,94.9945,94.9536,94.9863,15739.0
2016-06-29 12:55:00,116.06,116.06,115.99,116.03,26255.0,94.9863,94.9863,94.929,94.9617,26255.0
2016-06-29 13:00:00,116.03,116.1,116.01,116.03,16051.0,94.9617,95.019,94.9454,94.9617,16051.0
2016-06-29 13:05:00,116.03,116.04,115.84,115.88,10738.0,94.9617,94.9699,94.8062,94.839,10738.0
2016-06-29 13:10:00,115.88,115.9,115.85,115.89,11410.0,94.839,94.8554,94.8144,94.8472,11410.0
2016-06-29 13:15:00,115.88,115.97,115.88,115.95,12329.0,94.839,94.9126,94.839,94.8963,12329.0
2016-06-29 13:20:00,115.95,116.05,115.94,116.03,9037.0,94.8963,94.9781,94.8881,94.9617,9037.0
2016-06-29 13:25:00,116.03,116.06,115.98,116.04,11642.0,94.9617,94.9863,94.9208,94.9699,11642.0
2016-06-29 13:30:00,116.05,116.08,116.02,116.05,10736.0,94.9781,95.0027,94.9536,94.9781,10736.0
2016-06-29 13:35:00,116.06,116.19,116.06,116.17,13842.0,94.9863,95.0927,94.9863,95.0763,13842.0
2016-06-29 13:40:00,116.17,116.19,116.08,116.09,13660.0,95.0763,95.0927,95.0027,95.0109,13660.0
2016-06-29 13:45:00,116.12,116.14,116.08,116.09,8109.0,95.0354,95.0518,95.0027,95.0109,8109.0
2016-06-29 13:50:00,116.08,116.09,116.04,116.07,9166.0,95.0027,95.0109,94.9699,94.9945,9166.0
2016-06-29 13:55:00,116.07,116.16,116.07,116.13,11687.0,94.9945,95.0681,94.9945,95.0436,11687.0
2016-06-29 14:00:00,116.12,116.15,116.1,116.15,17234.0,95.0354,95.06,95.019,95.06,17234.0
2016-06-29 14:05:00,116.17,116.21,116.12,116.2,19578.0,95.0763,95.1091,95.0354,95.1009,19578.0
2016-06-29 14:10:00,116.21,116.28,116.18,116.28,12122.0,95.1091,95.1664,95.0845,95.1664,12122.0
2016-06-29 14:15:00,116.29,116.29,116.13,116.16,12433.0,95.1745,95.1745,95.0436,95.0681,12433.0
2016-06-29 14:20:00,116.17,116.34,116.17,116.33,15470.0,95.0763,95.2155,95.0763,95.2073,15470.0
2016-06-29 14:25:00,116.34,116.38,116.33,116.38,13667.0,95.2155,95.2482,95.2073,95.2482,13667.0
2016-06-29 14:30:00,116.39,116.46,116.38,116.46,16501.0,95.2564,95.3137,95.2482,95.3137,16501.0
2016-06-29 14:35:00,116.47,116.51,116.39,116.39,11030.0,95.3219,95.3546,95.2564,95.2564,11030.0
2016-06-29 14:40:00,116.4,116.51,116.4,116.46,13751.0,95.2646,95.3546,95.2646,95.3137,13751.0
2016-06-29 14:45:00,116.47,116.53,116.38,116.39,22060.0,95.3219,95.371,95.2482,95.2564,22060.0
2016-06-29 14:50:00,116.41,116.43,116.35,116.42,11552.0,95.2727,95.2891,95.2236,95.2809,11552.0
2016-06-29 14:55:00,116.43,116.59,116.43,116.57,11302.0,95.2891,95.4201,95.2891,95.4037,11302.0
2016-06-29 15:00:00,116.57,116.6,116.53,116.57,18320.0,95.4037,95.4282,95.371,95.4037,18320.0
2016-06-29 15:05:00,116.56,116.58,116.52,116.53,17719.0,95.3955,95.4119,95.3628,95.371,17719.0
2016-06-29 15:10:00,116.53,116.6,116.49,116.51,21459.0,95.371,95.4282,95.3382,95.3546,21459.0
2016-06-29 15:15:00,116.5,116.6,116.5,116.59,29029.0,95.3464,95.4282,95.3464,95.4201,29029.0
2016-06-29 15:20:00,116.59,116.61,116.53,116.53,31794.0,95.4201,95.4364,95.371,95.371,31794.0
2016-06-29 15:25:00,116.53,116.68,116.51,116.67,30861.0,95.371,95.4937,95.3546,95.4855,30861.0
2016-06-29 15:30:00,116.67,116.69,116.56,116.67,28484.0,95.4855,95.5019,95.3955,95.4855,28484.0
2016-06-29 15:35:00,116.67,116.68,116.59,116.59,33231.0,95.4855,95.4937,95.4201,95.4201,33231.0
2016-06-29 15:40:00,116.59,116.63,116.55,116.58,48527.0,95.4201,95.4528,95.3873,95.4119,48527.0
2016-06-29 15:45:00,116.58,116.76,116.57,116.73,60812.0,95.4119,95.5592,95.4037,95.5346,60812.0
2016-06-29 15:50:00,116.74,116.78,116.64,116.78,71326.0,95.5428,95.5756,95.461,95.5756,71326.0
2016-06-29 15:55:00,116.78,116.85,116.76,116.8,118025.0,95.5756,95.6329,95.5592,95.5919,118025.0
2016-06-30 09:30:00,116.91,117.14,116.83,116.99,46774.0,95.682,95.8702,95.6165,95.7474,46774.0
2016-06-30 09:35:00,116.9,117.2,116.9,117.13,16897.0,95.6738,95.9193,95.6738,95.862,16897.0
2016-06-30 09:40:00,117.07,117.13,116.9,117.04,15289.0,95.8129,95.862,95.6738,95.7884,15289.0
2016-06-30 09:45:00,117.01,117.36,117.01,117.33,19929.0,95.7638,96.0502,95.7638,96.0257,19929.0
2016-06-30 09:50:00,117.34,117.37,117.21,117.26,27497.0,96.0339,96.0584,95.9275,95.9684,27497.0
2016-06-30 09:55:00,117.28,117.48,117.28,117.46,16875.0,95.9848,96.1485,95.9848,96.1321,16875.0
2016-06-30 10:00:00,117.47,117.57,117.47,117.5,33610.0,96.1403,96.2221,96.1403,96.1648,33610.0
2016-06-30 10:05:00,117.49,117.61,117.44,117.61,23815.0,96.1566,96.2549,96.1157,96.2549,23815.0
2016-06-30 10:10:00,117.61,117.75,117.6,117.73,24591.0,96.2549,96.3694,96.2467,96.3531,24591.0
2016-06-30 10:15:00,117.71,117.75,117.67,117.69,16135.0,96.3367,96.3694,96.304,96.3203,16135.0
2016-06-30 10:20:00,117.69,117.87,117.68,117.78,34683.0,96.3203,96.4676,96.3121,96.394,34683.0
2016-06-30 10:25:00,117.77,117.8,117.61,117.63,28203.0,96.3858,96.4104,96.2549,96.2712,28203.0
2016-06-30 10:30:00,117.63,117.76,117.48,117.74,39679.0,96.2712,96.3776,96.1485,96.3613,39679.0
2016-06-30 10:35:00,117.77,117.94,117.74,117.92,16367.0,96.3858,96.5249,96.3613,96.5086,16367.0
2016-06-30 10:40:00,117.92,118.08,117.88,118.07,34443.0,96.5086,96.6395,96.4758,96.6313,34443.0
2016-06-30 10:45:00,118.08,118.1,117.97,118.04,19574.0,96.6395,96.6559,96.5495,96.6068,19574.0
2016-06-30 10:50:00,118.04,118.09,117.98,118.02,24113.0,96.6068,96.6477,96.5577,96.5904,24113.0
2016-06-30 10:55:00,118.01,118.04,117.98,117.99,16310.0,96.5822,96.6068,96.5577,96.5659,16310.0
2016-06-30 11:00:00,118.0,118.01,117.92,117.94,28338.0,96.574,96.5822,96.5086,96.5249,28338.0
2016-06-30 11:05:00,117.95,118.0,117.88,117.99,25883.0,96.5331,96.574,96.4758,96.5659,25883.0
2016-06-30 11:10:00,118.0,118.04,117.91,117.97,21880.0,96.574,96.6068,96.5004,96.5495,21880.0
2016-06-30 11:15:00,117.96,117.97,117.86,117.91,16513.0,96.5413,96.5495,96.4595,96.5004,16513.0
2016-06-30 11:20:00,117.88,117.91,117.86,117.86,21030.0,96.4758,96.5004,96.4595,96.4595,21030.0
2016-06-30 11:25:00,117.87,117.95,117.82,117.93,31973.0,96.4676,96.5331,96.4267,96.5168,31973.0
2016-06-30 11:30:00,117.94,118.2,117.92,118.2,18823.0,96.5249,96.7377,96.5086,96.7377,18823.0
2016-06-30 11:35:00,118.22,118.29,118.21,118.28,17601.0,96.7541,96.8114,96.7459,96.8032,17601.0
2016-06-30 11:40:00,118.27,118.38,118.27,118.34,14124.0,96.795,96.885,96.795,96.8523,14124.0
2016-06-30 11:45:00,118.35,118.54,118.31,118.54,15638.0,96.8605,97.016,96.8278,97.016,15638.0
2016-06-30 11:50:00,118.54,118.58,118.47,118.53,15640.0,97.016,97.0487,96.9587,97.0078,15640.0
2016-06-30 11:55:00,118.5,118.69,118.5,118.69,14466.0,96.9833,97.1388,96.9833,97.1388,14466.0
2016-06-30 12:00:00,118.66,118.79,118.65,118.65,17979.0,97.1142,97.2206,97.106,97.106,17979.0
2016-06-30 12:05:00,118.64,118.65,118.5,118.55,19472.0,97.0978,97.106,96.9833,97.0242,19472.0
2016-06-30 12:10:00,118.55,118.68,118.51,118.68,20179.0,97.0242,97.1306,96.9914,97.1306,20179.0
2016-06-30 12:15:00,118.7,118.8,118.67,118.79,12144.0,97.1469,97.2288,97.1224,97.2206,12144.0
2016-06-30 12:20:00,118.77,118.86,118.75,118.86,12540.0,97.2042,97.2779,97.1879,97.2779,12540.0
2016-06-30 12:25:00,118.87,118.88,118.75,118.86,16339.0,97.2861,97.2943,97.1879,97.2779,16339.0
2016-06-30 12:30:00,118.85,118.91,118.84,118.88,13215.0,97.2697,97.3188,97.2615,97.2943,13215.0
2016-06-30 12:35:00,118.87,118.95,118.86,118.93,13775.0,97.2861,97.3515,97.2779,97.3352,13775.0
2016-06-30 12:40:00,118.94,118.95,118.74,118.74,14272.0,97.3434,97.3515,97.1797,97.1797,14272.0
2016-06-30 12:45:00,118.76,118.79,118.7,118.74,15078.0,97.196,97.2206,97.1469,97.1797,15078.0
2016-06-30 12:50:00,118.75,118.87,118.74,118.75,16398.0,97.1879,97.2861,97.1797,97.1879,16398.0
2016-06-30 12:55:00,118.74,118.83,118.74,118.78,9400.0,97.1797,97.2533,97.1797,97.2124,9400.0
2016-06-30 13:00:00,118.79,118.86,118.77,118.86,15187.0,97.2206,97.2779,97.2042,97.2779,15187.0
2016-06-30 13:05:00,118.86,118.88,118.76,118.87,14122.0,97.2779,97.2943,97.196,97.2861,14122.0
2016-06-30 13:10:00,118.85,118.86,118.73,118.74,13462.0,97.2697,97.2779,97.1715,97.1797,13462.0
2016-06-30 13:15:00,118.74,118.79,118.62,118.63,17037.0,97.1797,97.2206,97.0815,97.0896,17037.0
2016-06-30 13:20:00,118.65,118.66,118.56,118.59,13920.0,97.106,97.1142,97.0324,97.0569,13920.0
2016-06-30 13:25:00,118.62,118.63,118.55,118.62,10078.0,97.0815,97.0896,97.0242,97.0815,10078.0
2016-06-30 13:30:00,118.63,118.64,118.55,118.58,13559.0,97.0896,97.0978,97.0242,97.0487,13559.0
2016-06-30 13:35:00,118.57,118.67,118.57,118.62,14900.0,97.0405,97.1224,97.0405,97.0815,14900.0
2016-06-30 13:40:00,118.63,118.71,118.63,118.71,9935.0,97.0896,97.1551,97.0896,97.1551,9935.0
2016-06-30 13:45:00,118.71,118.75,118.52,118.6,35606.0,97.1551,97.1879,96.9996,97.0651,35606.0
2016-06-30 13:50:00,118.59,118.59,118.49,118.51,19102.0,97.0569,97.0569,96.9751,96.9914,19102.0
2016-06-30 13:55:00,118.52,118.52,118.41,118.49,17479.0,96.9996,96.9996,96.9096,96.9751,17479.0
2016-06-30 14:00:00,118.46,118.54,118.44,118.5,19486.0,96.9505,97.016,96.9341,96.9833,19486.0
2016-06-30 14:05:00,118.52,118.58,118.45,118.57,20567.0,96.9996,97.0487,96.9423,97.0405,20567.0
2016-06-30 14:10:00,118.59,118.61,118.54,118.55,21426.0,97.0569,97.0733,97.016,97.0242,21426.0
2016-06-30 14:15:00,118.55,118.63,118.52,118.59,23114.0,97.0242,97.0896,96.9996,97.0569,23114.0
2016-06-30 14:20:00,118.6,118.66,118.59,118.61,18084.0,97.0651,97.1142,97.0569,97.0733,18084.0
2016-06-30 14:25:00,118.6,118.6,118.4,118.43,17315.0,97.0651,97.0651,96.9014,96.926,17315.0
2016-06-30 14:30:00,118.43,118.53,118.38,118.38,23541.0,96.926,97.0078,96.885,96.885,23541.0
2016-06-30 14:35:00,118.39,118.42,118.27,118.29,29123.0,96.8932,96.9178,96.795,96.8114,29123.0
2016-06-30 14:40:00,118.3,118.38,118.29,118.37,25181.0,96.8196,96.885,96.8114,96.8769,25181.0
2016-06-30 14:45:00,118.37,118.38,118.32,118.37,23589.0,96.8769,96.885,96.8359,96.8769,23589.0
2016-06-30 14:50:00,118.38,118.47,118.34,118.46,23371.0,96.885,96.9587,96.8523,96.9505,23371.0
2016-06-30 14:55:00,118.47,118.54,118.44,118.48,21788.0,96.9587,97.016,96.9341,96.9669,21788.0
2016-06-30 15:00:00,118.49,118.58,118.46,118.47,37615.0,96.9751,97.0487,96.9505,96.9587,37615.0
2016-06-30 15:05:00,118.47,118.55,118.47,118.48,33417.0,96.9587,97.0242,96.9587,96.9669,33417.0
2016-06-30 15:10:00,118.47,118.47,118.3,118.36,33910.0,96.9587,96.9587,96.8196,96.8687,33910.0
2016-06-30 15:15:00,118.35,118.36,118.25,118.32,23692.0,96.8605,96.8687,96.7786,96.8359,23692.0
2016-06-30 15:20:00,118.33,118.43,118.29,118.43,18577.0,96.8441,96.926,96.8114,96.926,18577.0
2016-06-30 15:25:00,118.43,118.54,118.42,118.52,32373.0,96.926,97.016,96.9178,96.9996,32373.0
2016-06-30 15:30:00,118.52,118.55,118.47,118.54,52408.0,96.9996,97.0242,96.9587,97.016,52408.0
2016-06-30 15:35:00,118.54,118.6,118.49,118.56,38303.0,97.016,97.0651,96.9751,97.0324,38303.0
2016-06-30 15:40:00,118.56,118.63,118.46,118.47,48163.0,97.0324,97.0896,96.9505,96.9587,48163.0
2016-06-30 15:45:00,118.47,118.62,118.45,118.59,85140.0,96.9587,97.0815,96.9423,97.0569,85140.0
2016-06-30 15:50:00,118.59,118.77,118.59,118.75,73732.0,97.0569,97.2042,97.0569,97.1879,73732.0
2016-06-30 15:55:00,118.76,119.05,118.69,119.04,149731.0,97.196,97.4334,97.1388,97.4252,149731.0
2016-07-01 09:30:00,118.96,118.99,118.6,118.87,28837.0,97.3597,97.3843,97.0651,97.2861,28837.0
2016-07-01 09:35:00,118.89,119.3,118.89,119.13,15287.0,97.3024,97.638,97.3024,97.4989,15287.0
2016-07-01 09:40:00,119.14,119.24,119.03,119.06,9210.0,97.507,97.5889,97.417,97.4416,9210.0
2016-07-01 09:45:00,119.11,119.16,118.98,119.04,5918.0,97.4825,97.5234,97.3761,97.4252,5918.0
2016-07-01 09:50:00,119.04,119.14,118.91,118.97,16664.0,97.4252,97.507,97.3188,97.3679,16664.0
2016-07-01 09:55:00,118.94,118.99,118.77,118.95,15603.0,97.3434,97.3843,97.2042,97.3515,15603.0
2016-07-01 10:00:00,118.98,119.14,118.87,118.87,26963.0,97.3761,97.507,97.2861,97.2861,26963.0
2016-07-01 10:05:00,118.86,118.9,118.67,118.69,14897.0,97.2779,97.3106,97.1224,97.1388,14897.0
2016-07-01 10:10:00,118.67,118.67,118.48,118.55,6783.0,97.1224,97.1224,96.9669,97.0242,6783.0
2016-07-01 10:15:00,118.51,118.56,118.36,118.36,19701.0,96.9914,97.0324,96.8687,96.8687,19701.0
2016-07-01 10:20:00,118.36,118.44,118.28,118.42,16567.0,96.8687,96.9341,96.8032,96.9178,16567.0
2016-07-01 10:25:00,118.42,118.54,118.4,118.54,6842.0,96.9178,97.016,96.9014,97.016,6842.0
2016-07-01 10:30:00,118.57,118.57,118.49,118.52,6858.0,97.0405,97.0405,96.9751,96.9996,6858.0
2016-07-01 10:35:00,118.53,118.61,118.5,118.55,7432.0,97.0078,97.0733,96.9833,97.0242,7432.0
2016-07-01 10:40:00,118.56,118.62,118.53,118.56,6604.0,97.0324,97.0815,97.0078,97.0324,6604.0
2016-07-01 10:45:00,118.57,118.58,118.47,118.48,16455.0,97.0405,97.0487,96.9587,96.9669,16455.0
2016-07-01 10:50:00,118.46,118.55,118.44,118.52,9827.0,96.9505,97.0242,96.9341,96.9996,9827.0
2016-07-01 10:55:00,118.52,118.57,118.46,118.46,10432.0,96.9996,97.0405,96.9505,96.9505,10432.0
2016-07-01 11:00:00,118.45,118.54,118.43,118.5,6579.0,96.9423,97.016,96.926,96.9833,6579.0
2016-07-01 11:05:00,118.51,118.51,118.37,118.38,9502.0,96.9914,96.9914,96.8769,96.885,9502.0
2016-07-01 11:10:00,118.38,118.38,118.31,118.36,11282.0,96.885,96.885,96.8278,96.8687,11282.0
2016-07-01 11:15:00,118.37,118.38,118.23,118.28,21247.0,96.8769,96.885,96.7623,96.8032,21247.0
2016-07-01 11:20:00,118.29,118.33,118.22,118.23,7475.0,96.8114,96.8441,96.7541,96.7623,7475.0
2016-07-01 11:25:00,118.24,118.38,118.23,118.33,7299.0,96.7705,96.885,96.7623,96.8441,7299.0
2016-07-01 11:30:00,118.35,118.38,118.3,118.38,8173.0,96.8605,96.885,96.8196,96.885,8173.0
2016-07-01 11:35:00,118.35,118.43,118.3,118.37,5312.0,96.8605,96.926,96.8196,96.8769,5312.0
2016-07-01 11:40:00,118.36,118.53,118.35,118.52,34748.0,96.8687,97.0078,96.8605,96.9996,34748.0
2016-07-01 11:45:00,118.52,118.62,118.48,118.6,8721.0,96.9996,97.0815,96.9669,97.0651,8721.0
2016-07-01 11:50:00,118.6,118.63,118.47,118.48,19414.0,97.0651,97.0896,96.9587,96.9669,19414.0
2016-07-01 11:55:00,118.45,118.56,118.45,118.54,5928.0,96.9423,97.0324,96.9423,97.016,5928.0
2016-07-01 12:00:00,118.57,118.63,118.54,118.6,14381.0,97.0405,97.0896,97.016,97.0651,14381.0
2016-07-01 12:05:00,118.62,118.69,118.58,118.59,8579.0,97.0815,97.1388,97.0487,97.0569,8579.0
2016-07-01 12:10:00,118.6,118.62,118.51,118.52,27984.0,97.0651,97.0815,96.9914,96.9996,27984.0
2016-07-01 12:15:00,118.52,118.58,118.51,118.55,2600.0,96.9996,97.0487,96.9914,97.0242,2600.0
2016-07-01 12:20:00,118.55,118.56,118.48,118.49,14868.0,97.0242,97.0324,96.9669,96.9751,14868.0
2016-07-01 12:25:00,118.48,118.56,118.46,118.55,21357.0,96.9669,97.0324,96.9505,97.0242,21357.0
2016-07-01 12:30:00,118.54,118.59,118.49,118.58,9264.0,97.016,97.0569,96.9751,97.0487,9264.0
2016-07-01 12:35:00,118.57,118.59,118.5,118.51,14143.0,97.0405,97.0569,96.9833,96.9914,14143.0
2016-07-01 12:40:00,118.5,118.61,118.5,118.58,5258.0,96.9833,97.0733,96.9833,97.0487,5258.0
2016-07-01 12:45:00,118.55,118.61,118.53,118.55,8488.0,97.0242,97.0733,97.0078,97.0242,8488.0
2016-07-01 12:50:00,118.54,118.62,118.52,118.62,7299.0,97.016,97.0815,96.9996,97.0815,7299.0
2016-07-01 12:55:00,118.6,118.64,118.57,118.61,6079.0,97.0651,97.0978,97.0405,97.0733,6079.0
2016-07-01 13:00:00,118.59,118.77,118.59,118.72,9392.0,97.0569,97.2042,97.0569,97.1633,9392.0
2016-07-01 13:05:00,118.72,118.77,118.7,118.73,4400.0,97.1633,97.2042,97.1469,97.1715,4400.0
2016-07-01 13:10:00,118.76,118.79,118.75,118.77,5773.0,97.196,97.2206,97.1879,97.2042,5773.0
2016-07-01 13:15:00,118.78,118.78,118.73,118.75,10438.0,97.2124,97.2124,97.1715,97.1879,10438.0
2016-07-01 13:20:00,118.76,118.76,118.62,118.66,5215.0,97.196,97.196,97.0815,97.1142,5215.0
2016-07-01 13:25:00,118.67,118.67,118.54,118.55,11697.0,97.1224,97.1224,97.016,97.0242,11697.0
2016-07-01 13:30:00,118.56,118.61,118.53,118.61,4778.0,97.0324,97.0733,97.0078,97.0733,4778.0
2016-07-01 13:35:00,118.59,118.61,118.51,118.57,7355.0,97.0569,97.0733,96.9914,97.0405,7355.0
2016-07-01 13:40:00,118.56,118.6,118.53,118.58,8329.0,97.0324,97.0651,97.0078,97.0487,8329.0
2016-07-01 13:45:00,118.57,118.66,118.55,118.66,4426.0,97.0405,97.1142,97.0242,97.1142,4426.0
2016-07-01 13:50:00,118.65,118.65,118.55,118.55,5992.0,97.106,97.106,97.0242,97.0242,5992.0
2016-07-01 13:55:00,118.57,118.64,118.56,118.63,6110.0,97.0405,97.0978,97.0324,97.0896,6110.0
2016-07-01 14:00:00,118.64,118.68,118.62,118.62,5832.0,97.0978,97.1306,97.0815,97.0815,5832.0
2016-07-01 14:05:00,118.63,118.69,118.61,118.66,6797.0,97.0896,97.1388,97.0733,97.1142,6797.0
2016-07-01 14:10:00,118.65,118.72,118.62,118.69,7213.0,97.106,97.1633,97.0815,97.1388,7213.0
2016-07-01 14:15:00,118.67,118.71,118.65,118.7,4768.0,97.1224,97.1551,97.106,97.1469,4768.0
2016-07-01 14:20:00,118.72,118.75,118.7,118.72,5818.0,97.1633,97.1879,97.1469,97.1633,5818.0
2016-07-01 14:25:00,118.73,118.73,118.64,118.7,74107.0,97.1715,97.1715,97.0978,97.1469,74107.0
2016-07-01 14:30:00,118.68,118.74,118.67,118.68,5384.0,97.1306,97.1797,97.1224,97.1306,5384.0
2016-07-01 14:35:00,118.67,118.74,118.66,118.7,5400.0,97.1224,97.1797,97.1142,97.1469,5400.0
2016-07-01 14:40:00,118.7,118.71,118.6,118.63,5000.0,97.1469,97.1551,97.0651,97.0896,5000.0
2016-07-01 14:45:00,118.63,118.68,118.61,118.67,7230.0,97.0896,97.1306,97.0733,97.1224,7230.0
2016-07-01 14:50:00,118.67,118.73,118.66,118.69,8574.0,97.1224,97.1715,97.1142,97.1388,8574.0
2016-07-01 14:55:00,118.67,118.71,118.67,118.7,5400.0,97.1224,97.1551,97.1224,97.1469,5400.0
2016-07-01 15:00:00,118.71,118.75,118.67,118.67,9474.0,97.1551,97.1879,97.1224,97.1224,9474.0
2016-07-01 15:05:00,118.68,118.91,118.67,118.84,7954.0,97.1306,97.3188,97.1224,97.2615,7954.0
2016-07-01 15:10:00,118.84,118.93,118.83,118.9,10346.0,97.2615,97.3352,97.2533,97.3106,10346.0
2016-07-01 15:15:00,118.9,118.95,118.89,118.93,7403.0,97.3106,97.3515,97.3024,97.3352,7403.0
2016-07-01 15:20:00,118.92,118.96,118.89,118.89,7362.0,97.327,97.3597,97.3024,97.3024,7362.0
2016-07-01 15:25:00,118.89,118.94,118.86,118.92,11612.0,97.3024,97.3434,97.2779,97.327,11612.0
2016-07-01 15:30:00,118.94,119.04,118.91,118.96,18899.0,97.3434,97.4252,97.3188,97.3597,18899.0
2016-07-01 15:35:00,118.95,119.01,118.81,118.88,42411.0,97.3515,97.4006,97.237,97.2943,42411.0
2016-07-01 15:40:00,118.88,118.91,118.84,118.87,25021.0,97.2943,97.3188,97.2615,97.2861,25021.0
2016-07-01 15:45:00,118.86,118.9,118.82,118.85,33238.0,97.2779,97.3106,97.2451,97.2697,33238.0
2016-07-01 15:50:00,118.85,118.94,118.85,118.89,25756.0,97.2697,97.3434,97.2697,97.3024,25756.0
2016-07-01 15:55:00,118.9,118.98,118.82,118.82,53206.0,97.3106,97.3761,97.2451,97.2451,53206.0
2016-07-05 09:30:00,118.25,118.45,118.04,118.11,32512.0,96.7786,96.9423,96.6068,96.6641,32512.0
2016-07-05 09:35:00,118.11,118.41,118.02,118.28,20070.0,96.6641,96.9096,96.5904,96.8032,20070.0
2016-07-05 09:40:00,118.32,118.49,118.28,118.49,19065.0,96.8359,96.9751,96.8032,96.9751,19065.0
2016-07-05 09:45:00,118.45,118.47,118.18,118.25,12077.0,96.9423,96.9587,96.7214,96.7786,12077.0
2016-07-05 09:50:00,118.28,118.37,118.17,118.32,8720.0,96.8032,96.8769,96.7132,96.8359,8720.0
2016-07-05 09:55:00,118.33,118.56,118.33,118.47,8077.0,96.8441,97.0324,96.8441,96.9587,8077.0
2016-07-05 10:00:00,118.45,118.76,118.32,118.76,18339.0,96.9423,97.196,96.8359,97.196,18339.0
2016-07-05 10:05:00,118.74,118.84,118.67,118.67,7330.0,97.1797,97.2615,97.1224,97.1224,7330.0
2016-07-05 10:10:00,118.67,118.9,118.59,118.85,9200.0,97.1224,97.3106,97.0569,97.2697,9200.0
2016-07-05 10:15:00,118.85,118.93,118.82,118.92,15522.0,97.2697,97.3352,97.2451,97.327,15522.0
2016-07-05 10:20:00,118.9,119.02,118.87,118.95,13378.0,97.3106,97.4088,97.2861,97.3515,13378.0
2016-07-05 10:25:00,118.95,118.97,118.84,118.87,7687.0,97.3515,97.3679,97.2615,97.2861,7687.0
2016-07-05 10:30:00,118.86,118.99,118.83,118.97,20196.0,97.2779,97.3843,97.2533,97.3679,20196.0
2016-07-05 10:35:00,118.95,119.01,118.9,119.0,16450.0,97.3515,97.4006,97.3106,97.3925,16450.0
2016-07-05 10:40:00,118.97,119.04,118.92,118.97,19648.0,97.3679,97.4252,97.327,97.3679,19648.0
2016-07-05 10:45:00,118.95,118.96,118.78,118.78,13029.0,97.3515,97.3597,97.2124,97.2124,13029.0
2016-07-05 10:50:00,118.77,118.84,118.76,118.76,4954.0,97.2042,97.2615,97.196,97.196,4954.0
2016-07-05 10:55:00,118.75,118.81,118.71,118.74,13500.0,97.1879,97.237,97.1551,97.1797,13500.0
2016-07-05 11:00:00,118.69,118.74,118.62,118.65,9340.0,97.1388,97.1797,97.0815,97.106,9340.0
2016-07-05 11:05:00,118.61,118.69,118.49,118.63,8098.0,97.0733,97.1388,96.9751,97.0896,8098.0
2016-07-05 11:10:00,118.61,118.62,118.34,118.49,22640.0,97.0733,97.0815,96.8523,96.9751,22640.0
2016-07-05 11:15:00,118.5,118.68,118.49,118.6,12486.0,96.9833,97.1306,96.9751,97.0651,12486.0
2016-07-05 11:20:00,118.58,118.6,118.51,118.55,10601.0,97.0487,97.0651,96.9914,97.0242,10601.0
2016-07-05 11:25:00,118.55,118.55,118.46,118.5,14557.0,97.0242,97.0242,96.9505,96.9833,14557.0
2016-07-05 11:30:00,118.47,118.56,118.45,118.48,14925.0,96.9587,97.0324,96.9423,96.9669,14925.0
2016-07-05 11:35:00,118.48,118.56,118.46,118.55,8951.0,96.9669,97.0324,96.9505,97.0242,8951.0
2016-07-05 11:40:00,118.57,118.57,118.47,118.55,8181.0,97.0405,97.0405,96.9587,97.0242,8181.0
2016-07-05 11:45:00,118.54,118.54,118.5,118.52,4360.0,97.016,97.016,96.9833,96.9996,4360.0
2016-07-05 11:50:00,118.51,118.52,118.47,118.5,7410.0,96.9914,96.9996,96.9587,96.9833,7410.0
2016-07-05 11:55:00,118.49,118.57,118.46,118.53,4675.0,96.9751,97.0405,96.9505,97.0078,4675.0
2016-07-05 12:00:00,118.54,118.56,118.52,118.56,4936.0,97.016,97.0324,96.9996,97.0324,4936.0
2016-07-05 12:05:00,118.54,118.56,118.45,118.45,4678.0,97.016,97.0324,96.9423,96.9423,4678.0
2016-07-05 12:10:00,118.45,118.45,118.41,118.42,4549.0,96.9423,96.9423,96.9096,96.9178,4549.0
2016-07-05 12:15:00,118.43,118.55,118.43,118.48,11055.0,96.926,97.0242,96.926,96.9669,11055.0
2016-07-05 12:20:00,118.47,118.5,118.41,118.5,7852.0,96.9587,96.9833,96.9096,96.9833,7852.0
2016-07-05 12:25:00,118.51,118.53,118.48,118.51,5814.0,96.9914,97.0078,96.9669,96.9914,5814.0
2016-07-05 12:30:00,118.51,118.51,118.39,118.44,8267.0,96.9914,96.9914,96.8932,96.9341,8267.0
2016-07-05 12:35:00,118.43,118.48,118.38,118.41,5542.0,96.926,96.9669,96.885,96.9096,5542.0
2016-07-05 12:40:00,118.42,118.44,118.4,118.41,5947.0,96.9178,96.9341,96.9014,96.9096,5947.0
2016-07-05 12:45:00,118.4,118.47,118.39,118.45,4350.0,96.9014,96.9587,96.8932,96.9423,4350.0
2016-07-05 12:50:00,118.44,118.44,118.36,118.41,7041.0,96.9341,96.9341,96.8687,96.9096,7041.0
2016-07-05 12:55:00,118.4,118.48,118.39,118.48,4421.0,96.9014,96.9669,96.8932,96.9669,4421.0
2016-07-05 13:00:00,118.47,118.47,118.4,118.42,4487.0,96.9587,96.9587,96.9014,96.9178,4487.0
2016-07-05 13:05:00,118.42,118.55,118.39,118.52,9068.0,96.9178,97.0242,96.8932,96.9996,9068.0
2016-07-05 13:10:00,118.53,118.53,118.45,118.46,4948.0,97.0078,97.0078,96.9423,96.9505,4948.0
2016-07-05 13:15:00,118.47,118.47,118.38,118.39,7518.0,96.9587,96.9587,96.885,96.8932,7518.0
2016-07-05 13:20:00,118.41,118.42,118.33,118.36,4119.0,96.9096,96.9178,96.8441,96.8687,4119.0
2016-07-05 13:25:00,118.38,118.43,118.37,118.37,4040.0,96.885,96.926,96.8769,96.8769,4040.0
2016-07-05 13:30:00,118.38,118.46,118.37,118.4,13182.0,96.885,96.9505,96.8769,96.9014,13182.0
2016-07-05 13:35:00,118.39,118.45,118.38,118.39,7107.0,96.8932,96.9423,96.885,96.8932,7107.0
2016-07-05 13:40:00,118.41,118.41,118.36,118.38,3165.0,96.9096,96.9096,96.8687,96.885,3165.0
2016-07-05 13:45:00,118.37,118.42,118.35,118.42,10003.0,96.8769,96.9178,96.8605,96.9178,10003.0
2016-07-05 13:50:00,118.4,118.43,118.38,118.38,8895.0,96.9014,96.926,96.885,96.885,8895.0
2016-07-05 13:55:00,118.39,118.44,118.37,118.4,8344.0,96.8932,96.9341,96.8769,96.9014,8344.0
2016-07-05 14:00:00,118.39,118.48,118.35,118.43,8437.0,96.8932,96.9669,96.8605,96.926,8437.0
2016-07-05 14:05:00,118.42,118.47,118.39,118.43,6200.0,96.9178,96.9587,96.8932,96.926,6200.0
2016-07-05 14:10:00,118.41,118.48,118.39,118.41,10405.0,96.9096,96.9669,96.8932,96.9096,10405.0
2016-07-05 14:15:00,118.4,118.45,118.4,118.4,10735.0,96.9014,96.9423,96.9014,96.9014,10735.0
2016-07-05 14:20:00,118.39,118.41,118.34,118.35,9082.0,96.8932,96.9096,96.8523,96.8605,9082.0
2016-07-05 14:25:00,118.33,118.33,118.2,118.2,6900.0,96.8441,96.8441,96.7377,96.7377,6900.0
2016-07-05 14:30:00,118.2,118.22,118.14,118.22,12745.0,96.7377,96.7541,96.6886,96.7541,12745.0
2016-07-05 14:35:00,118.21,118.25,118.17,118.22,19946.0,96.7459,96.7786,96.7132,96.7541,19946.0
2016-07-05 14:40:00,118.2,118.23,118.17,118.22,9316.0,96.7377,96.7623,96.7132,96.7541,9316.0
2016-07-05 14:45:00,118.23,118.24,118.13,118.16,9890.0,96.7623,96.7705,96.6804,96.705,9890.0
2016-07-05 14:50:00,118.15,118.23,118.12,118.21,9737.0,96.6968,96.7623,96.6723,96.7459,9737.0
2016-07-05 14:55:00,118.2,118.3,118.18,118.27,9364.0,96.7377,96.8196,96.7214,96.795,9364.0
2016-07-05 15:00:00,118.26,118.35,118.21,118.35,6609.0,96.7868,96.8605,96.7459,96.8605,6609.0
2016-07-05 15:05:00,118.37,118.38,118.29,118.33,10115.0,96.8769,96.885,96.8114,96.8441,10115.0
2016-07-05 15:10:00,118.32,118.36,118.27,118.29,13306.0,96.8359,96.8687,96.795,96.8114,13306.0
2016-07-05 15:15:00,118.28,118.4,118.24,118.36,9576.0,96.8032,96.9014,96.7705,96.8687,9576.0
2016-07-05 15:20:00,118.37,118.39,118.33,118.37,9412.0,96.8769,96.8932,96.8441,96.8769,9412.0
2016-07-05 15:25:00,118.37,118.44,118.37,118.4,19679.0,96.8769,96.9341,96.8769,96.9014,19679.0
2016-07-05 15:30:00,118.4,118.52,118.38,118.49,34879.0,96.9014,96.9996,96.885,96.9751,34879.0
2016-07-05 15:35:00,118.5,118.52,118.46,118.5,24964.0,96.9833,96.9996,96.9505,96.9833,24964.0
2016-07-05 15:40:00,118.51,118.59,118.48,118.59,32676.0,96.9914,97.0569,96.9669,97.0569,32676.0
2016-07-05 15:45:00,118.59,118.74,118.58,118.72,29919.0,97.0569,97.1797,97.0487,97.1633,29919.0
2016-07-05 15:50:00,118.73,118.73,118.65,118.7,37409.0,97.1715,97.1715,97.106,97.1469,37409.0
2016-07-05 15:55:00,118.69,118.73,118.65,118.65,86810.0,97.1388,97.1715,97.106,97.106,86810.0
2016-07-06 09:30:00,118.38,118.78,118.15,118.15,24257.0,96.885,97.2124,96.6968,96.6968,24257.0
2016-07-06 09:35:00,118.12,118.33,118.04,118.22,15625.0,96.6723,96.8441,96.6068,96.7541,15625.0
2016-07-06 09:40:00,118.2,118.44,118.19,118.3,12389.0,96.7377,96.9341,96.7295,96.8196,12389.0
2016-07-06 09:45:00,118.24,118.43,118.19,118.39,17543.0,96.7705,96.926,96.7295,96.8932,17543.0
2016-07-06 09:50:00,118.38,118.63,118.37,118.59,17716.0,96.885,97.0896,96.8769,97.0569,17716.0
2016-07-06 09:55:00,118.58,118.58,118.46,118.5,7710.0,97.0487,97.0487,96.9505,96.9833,7710.0
2016-07-06 10:00:00,118.52,118.78,118.52,118.66,25213.0,96.9996,97.2124,96.9996,97.1142,25213.0
2016-07-06 10:05:00,118.65,118.68,118.44,118.57,30040.0,97.106,97.1306,96.9341,97.0405,30040.0
2016-07-06 10:10:00,118.59,118.76,118.5,118.71,14783.0,97.0569,97.196,96.9833,97.1551,14783.0
2016-07-06 10:15:00,118.71,118.71,118.45,118.5,17505.0,97.1551,97.1551,96.9423,96.9833,17505.0
2016-07-06 10:20:00,118.53,118.6,118.5,118.58,5343.0,97.0078,97.0651,96.9833,97.0487,5343.0
2016-07-06 10:25:00,118.56,118.6,118.44,118.48,15920.0,97.0324,97.0651,96.9341,96.9669,15920.0
2016-07-06 10:30:00,118.47,118.51,118.38,118.41,14284.0,96.9587,96.9914,96.885,96.9096,14284.0
2016-07-06 10:35:00,118.38,118.52,118.36,118.5,20344.0,96.885,96.9996,96.8687,96.9833,20344.0
2016-07-06 10:40:00,118.5,118.57,118.45,118.52,15304.0,96.9833,97.0405,96.9423,96.9996,15304.0
2016-07-06 10:45:00,118.51,118.52,118.43,118.47,13961.0,96.9914,96.9996,96.926,96.9587,13961.0
2016-07-06 10:50:00,118.5,118.61,118.49,118.57,12033.0,96.9833,97.0733,96.9751,97.0405,12033.0
2016-07-06 10:55:00,118.61,118.63,118.51,118.62,8896.0,97.0733,97.0896,96.9914,97.0815,8896.0
2016-07-06 11:00:00,118.63,118.74,118.63,118.64,6529.0,97.0896,97.1797,97.0896,97.0978,6529.0
2016-07-06 11:05:00,118.65,118.8,118.65,118.7,15451.0,97.106,97.2288,97.106,97.1469,15451.0
2016-07-06 11:10:00,118.7,118.82,118.63,118.65,23860.0,97.1469,97.2451,97.0896,97.106,23860.0
2016-07-06 11:15:00,118.64,118.68,118.59,118.61,14822.0,97.0978,97.1306,97.0569,97.0733,14822.0
2016-07-06 11:20:00,118.63,118.66,118.49,118.54,14658.0,97.0896,97.1142,96.9751,97.016,14658.0
2016-07-06 11:25:00,118.55,118.57,118.43,118.44,15202.0,97.0242,97.0405,96.926,96.9341,15202.0
2016-07-06 11:30:00,118.45,118.64,118.45,118.58,7421.0,96.9423,97.0978,96.9423,97.0487,7421.0
2016-07-06 11:35:00,118.61,118.67,118.58,118.64,9488.0,97.0733,97.1224,97.0487,97.0978,9488.0
2016-07-06 11:40:00,118.65,118.68,118.56,118.65,5718.0,97.106,97.1306,97.0324,97.106,5718.0
2016-07-06 11:45:00,118.61,118.65,118.56,118.61,6164.0,97.0733,97.106,97.0324,97.0733,6164.0
2016-07-06 11:50:00,118.6,118.74,118.56,118.69,10058.0,97.0651,97.1797,97.0324,97.1388,10058.0
2016-07-06 11:55:00,118.72,118.73,118.68,118.68,5575.0,97.1633,97.1715,97.1306,97.1306,5575.0
2016-07-06 12:00:00,118.7,118.8,118.69,118.78,5030.0,97.1469,97.2288,97.1388,97.2124,5030.0
2016-07-06 12:05:00,118.81,118.83,118.76,118.76,5505.0,97.237,97.2533,97.196,97.196,5505.0
2016-07-06 12:10:00,118.77,118.79,118.71,118.71,6880.0,97.2042,97.2206,97.1551,97.1551,6880.0
2016-07-06 12:15:00,118.71,118.77,118.69,118.74,6237.0,97.1551,97.2042,97.1388,97.1797,6237.0
2016-07-06 12:20:00,118.75,118.8,118.66,118.68,11805.0,97.1879,97.2288,97.1142,97.1306,11805.0
2016-07-06 12:25:00,118.67,118.75,118.67,118.69,5848.0,97.1224,97.1879,97.1224,97.1388,5848.0
2016-07-06 12:30:00,118.71,118.73,118.65,118.73,6609.0,97.1551,97.1715,97.106,97.1715,6609.0
2016-07-06 12:35:00,118.75,118.78,118.66,118.71,6320.0,97.1879,97.2124,97.1142,97.1551,6320.0
2016-07-06 12:40:00,118.72,118.83,118.72,118.77,10400.0,97.1633,97.2533,97.1633,97.2042,10400.0
2016-07-06 12:45:00,118.76,118.82,118.71,118.79,6547.0,97.196,97.2451,97.1551,97.2206,6547.0
2016-07-06 12:50:00,118.78,118.82,118.75,118.79,6772.0,97.2124,97.2451,97.1879,97.2206,6772.0
2016-07-06 12:55:00,118.8,118.92,118.79,118.92,4062.0,97.2288,97.327,97.2206,97.327,4062.0
2016-07-06 13:00:00,118.94,118.97,118.9,118.92,8335.0,97.3434,97.3679,97.3106,97.327,8335.0
2016-07-06 13:05:00,118.92,118.95,118.85,118.85,6965.0,97.327,97.3515,97.2697,97.2697,6965.0
2016-07-06 13:10:00,118.83,118.86,118.79,118.82,5937.0,97.2533,97.2779,97.2206,97.2451,5937.0
2016-07-06 13:15:00,118.84,118.84,118.77,118.8,6267.0,97.2615,97.2615,97.2042,97.2288,6267.0
2016-07-06 13:20:00,118.8,118.82,118.68,118.69,10430.0,97.2288,97.2451,97.1306,97.1388,10430.0
2016-07-06 13:25:00,118.68,118.72,118.64,118.72,4682.0,97.1306,97.1633,97.0978,97.1633,4682.0
2016-07-06 13:30:00,118.73,118.78,118.67,118.68,6356.0,97.1715,97.2124,97.1224,97.1306,6356.0
2016-07-06 13:35:00,118.68,118.71,118.65,118.69,9523.0,97.1306,97.1551,97.106,97.1388,9523.0
2016-07-06 13:40:00,118.72,118.73,118.63,118.63,2610.0,97.1633,97.1715,97.0896,97.0896,2610.0
2016-07-06 13:45:00,118.61,118.64,118.58,118.6,9544.0,97.0733,97.0978,97.0487,97.0651,9544.0
2016-07-06 13:50:00,118.61,118.69,118.55,118.66,11504.0,97.0733,97.1388,97.0242,97.1142,11504.0
2016-07-06 13:55:00,118.68,118.75,118.68,118.71,12412.0,97.1306,97.1879,97.1306,97.1551,12412.0
2016-07-06 14:00:00,118.7,118.79,118.58,118.72,6359.0,97.1469,97.2206,97.0487,97.1633,6359.0
2016-07-06 14:05:00,118.72,118.78,118.67,118.73,4649.0,97.1633,97.2124,97.1224,97.1715,4649.0
2016-07-06 14:10:00,118.77,118.78,118.56,118.56,8495.0,97.2042,97.2124,97.0324,97.0324,8495.0
2016-07-06 14:15:00,118.56,118.68,118.46,118.68,19620.0,97.0324,97.1306,96.9505,97.1306,19620.0
2016-07-06 14:20:00,118.71,118.73,118.64,118.65,11801.0,97.1551,97.1715,97.0978,97.106,11801.0
2016-07-06 14:25:00,118.67,118.71,118.58,118.61,6234.0,97.1224,97.1551,97.0487,97.0733,6234.0
2016-07-06 14:30:00,118.59,118.64,118.58,118.63,7848.0,97.0569,97.0978,97.0487,97.0896,7848.0
2016-07-06 14:35:00,118.64,118.73,118.59,118.71,9754.0,97.0978,97.1715,97.0569,97.1551,9754.0
2016-07-06 14:40:00,118.72,118.76,118.65,118.65,5984.0,97.1633,97.196,97.106,97.106,5984.0
2016-07-06 14:45:00,118.67,118.69,118.51,118.51,23821.0,97.1224,97.1388,96.9914,96.9914,23821.0
2016-07-06 14:50:00,118.5,118.61,118.49,118.61,7312.0,96.9833,97.0733,96.9751,97.0733,7312.0
2016-07-06 14:55:00,118.62,118.67,118.55,118.58,6529.0,97.0815,97.1224,97.0242,97.0487,6529.0
2016-07-06 15:00:00,118.59,118.63,118.57,118.62,17952.0,97.0569,97.0896,97.0405,97.0815,17952.0
2016-07-06 15:05:00,118.63,118.65,118.56,118.63,9444.0,97.0896,97.106,97.0324,97.0896,9444.0
2016-07-06 15:10:00,118.62,118.65,118.59,118.62,12996.0,97.0815,97.106,97.0569,97.0815,12996.0
2016-07-06 15:15:00,118.62,118.65,118.56,118.56,9658.0,97.0815,97.106,97.0324,97.0324,9658.0
2016-07-06 15:20:00,118.56,118.58,118.5,118.52,13737.0,97.0324,97.0487,96.9833,96.9996,13737.0
2016-07-06 15:25:00,118.53,118.59,118.52,118.58,11512.0,97.0078,97.0569,96.9996,97.0487,11512.0
2016-07-06 15:30:00,118.59,118.65,118.59,118.61,26988.0,97.0569,97.106,97.0569,97.0733,26988.0
2016-07-06 15:35:00,118.61,118.67,118.6,118.63,13549.0,97.0733,97.1224,97.0651,97.0896,13549.0
2016-07-06 15:40:00,118.64,118.7,118.61,118.66,22401.0,97.0978,97.1469,97.0733,97.1142,22401.0
2016-07-06 15:45:00,118.69,118.71,118.59,118.61,26501.0,97.1388,97.1551,97.0569,97.0733,26501.0
2016-07-06 15:50:00,118.61,118.71,118.58,118.7,33363.0,97.0733,97.1551,97.0487,97.1469,33363.0
2016-07-06 15:55:00,118.71,118.84,118.7,118.75,74867.0,97.1551,97.2615,97.1469,97.1879,74867.0
2016-07-07 09:30:00,118.7,118.79,118.36,118.44,43789.0,97.1469,97.2206,96.8687,96.9341,43789.0
2016-07-07 09:35:00,118.41,118.57,118.35,118.53,13269.0,96.9096,97.0405,96.8605,97.0078,13269.0
2016-07-07 09:40:00,118.59,118.75,118.51,118.62,17091.0,97.0569,97.1879,96.9914,97.0815,17091.0
2016-07-07 09:45:00,118.58,118.62,118.42,118.61,16189.0,97.0487,97.0815,96.9178,97.0733,16189.0
2016-07-07 09:50:00,118.63,118.68,118.43,118.47,16001.0,97.0896,97.1306,96.926,96.9587,16001.0
2016-07-07 09:55:00,118.46,118.46,118.28,118.33,16457.0,96.9505,96.9505,96.8032,96.8441,16457.0
2016-07-07 10:00:00,118.31,118.54,118.28,118.52,16402.0,96.8278,97.016,96.8032,96.9996,16402.0
2016-07-07 10:05:00,118.55,118.66,118.53,118.53,9902.0,97.0242,97.1142,97.0078,97.0078,9902.0
2016-07-07 10:10:00,118.53,118.53,118.4,118.42,12450.0,97.0078,97.0078,96.9014,96.9178,12450.0
2016-07-07 10:15:00,118.42,118.43,118.25,118.28,10828.0,96.9178,96.926,96.7786,96.8032,10828.0
2016-07-07 10:20:00,118.26,118.27,118.15,118.15,8353.0,96.7868,96.795,96.6968,96.6968,8353.0
2016-07-07 10:25:00,118.16,118.43,118.15,118.43,16763.0,96.705,96.926,96.6968,96.926,16763.0
2016-07-07 10:30:00,118.43,118.5,118.24,118.24,8196.0,96.926,96.9833,96.7705,96.7705,8196.0
2016-07-07 10:35:00,118.2,118.25,118.1,118.1,9549.0,96.7377,96.7786,96.6559,96.6559,9549.0
2016-07-07 10:40:00,118.13,118.13,118.02,118.03,18585.0,96.6804,96.6804,96.5904,96.5986,18585.0
2016-07-07 10:45:00,118.06,118.2,118.05,118.2,10835.0,96.6231,96.7377,96.615,96.7377,10835.0
2016-07-07 10:50:00,118.19,118.2,118.04,118.08,15638.0,96.7295,96.7377,96.6068,96.6395,15638.0
2016-07-07 10:55:00,118.07,118.07,117.87,117.88,11391.0,96.6313,96.6313,96.4676,96.4758,11391.0
2016-07-07 11:00:00,117.86,118.03,117.83,117.94,11808.0,96.4595,96.5986,96.4349,96.5249,11808.0
2016-07-07 11:05:00,117.96,118.03,117.95,118.02,12434.0,96.5413,96.5986,96.5331,96.5904,12434.0
2016-07-07 11:10:00,118.04,118.04,117.84,117.84,15634.0,96.6068,96.6068,96.4431,96.4431,15634.0
2016-07-07 11:15:00,117.86,117.88,117.68,117.79,13538.0,96.4595,96.4758,96.3121,96.4022,13538.0
2016-07-07 11:20:00,117.79,117.82,117.73,117.76,7477.0,96.4022,96.4267,96.3531,96.3776,7477.0
2016-07-07 11:25:00,117.76,117.83,117.74,117.78,10417.0,96.3776,96.4349,96.3613,96.394,10417.0
2016-07-07 11:30:00,117.77,117.8,117.68,117.76,12728.0,96.3858,96.4104,96.3121,96.3776,12728.0
2016-07-07 11:35:00,117.78,117.81,117.74,117.78,12766.0,96.394,96.4185,96.3613,96.394,12766.0
2016-07-07 11:40:00,117.78,117.83,117.75,117.82,8655.0,96.394,96.4349,96.3694,96.4267,8655.0
2016-07-07 11:45:00,117.79,117.9,117.77,117.9,7712.0,96.4022,96.4922,96.3858,96.4922,7712.0
2016-07-07 11:50:00,117.91,117.93,117.86,117.93,9263.0,96.5004,96.5168,96.4595,96.5168,9263.0
2016-07-07 11:55:00,117.92,117.92,117.77,117.77,8794.0,96.5086,96.5086,96.3858,96.3858,8794.0
2016-07-07 12:00:00,117.8,117.82,117.72,117.75,7294.0,96.4104,96.4267,96.3449,96.3694,7294.0
2016-07-07 12:05:00,117.76,117.79,117.7,117.75,8306.0,96.3776,96.4022,96.3285,96.3694,8306.0
2016-07-07 12:10:00,117.76,117.82,117.73,117.75,8255.0,96.3776,96.4267,96.3531,96.3694,8255.0
2016-07-07 12:15:00,117.74,117.74,117.66,117.69,4635.0,96.3613,96.3613,96.2958,96.3203,4635.0
2016-07-07 12:20:00,117.69,117.74,117.67,117.72,7914.0,96.3203,96.3613,96.304,96.3449,7914.0
2016-07-07 12:25:00,117.71,117.74,117.6,117.71,5277.0,96.3367,96.3613,96.2467,96.3367,5277.0
2016-07-07 12:30:00,117.73,117.73,117.6,117.6,4313.0,96.3531,96.3531,96.2467,96.2467,4313.0
2016-07-07 12:35:00,117.62,117.69,117.61,117.69,4852.0,96.263,96.3203,96.2549,96.3203,4852.0
2016-07-07 12:40:00,117.68,117.69,117.58,117.62,5496.0,96.3121,96.3203,96.2303,96.263,5496.0
2016-07-07 12:45:00,117.59,117.61,117.54,117.54,2401.0,96.2385,96.2549,96.1976,96.1976,2401.0
2016-07-07 12:50:00,117.54,117.54,117.4,117.41,7652.0,96.1976,96.1976,96.083,96.0912,7652.0
2016-07-07 12:55:00,117.42,117.54,117.41,117.43,5712.0,96.0994,96.1976,96.0912,96.1075,5712.0
2016-07-07 13:00:00,117.44,117.47,117.38,117.42,6679.0,96.1157,96.1403,96.0666,96.0994,6679.0
2016-07-07 13:05:00,117.41,117.47,117.39,117.41,6662.0,96.0912,96.1403,96.0748,96.0912,6662.0
2016-07-07 13:10:00,117.43,117.46,117.39,117.44,4922.0,96.1075,96.1321,96.0748,96.1157,4922.0
2016-07-07 13:15:00,117.43,117.43,117.37,117.42,5800.0,96.1075,96.1075,96.0584,96.0994,5800.0
2016-07-07 13:20:00,117.41,117.42,117.33,117.39,3973.0,96.0912,96.0994,96.0257,96.0748,3973.0
2016-07-07 13:25:00,117.38,117.42,117.33,117.33,5601.0,96.0666,96.0994,96.0257,96.0257,5601.0
2016-07-07 13:30:00,117.37,117.39,117.33,117.38,8203.0,96.0584,96.0748,96.0257,96.0666,8203.0
2016-07-07 13:35:00,117.36,117.44,117.36,117.43,11214.0,96.0502,96.1157,96.0502,96.1075,11214.0
2016-07-07 13:40:00,117.45,117.49,117.43,117.48,4362.0,96.1239,96.1566,96.1075,96.1485,4362.0
2016-07-07 13:45:00,117.48,117.48,117.37,117.4,3928.0,96.1485,96.1485,96.0584,96.083,3928.0
2016-07-07 13:50:00,117.4,117.4,117.31,117.34,5182.0,96.083,96.083,96.0093,96.0339,5182.0
2016-07-07 13:55:00,117.35,117.43,117.34,117.43,5732.0,96.0421,96.1075,96.0339,96.1075,5732.0
2016-07-07 14:00:00,117.43,117.52,117.42,117.51,9690.0,96.1075,96.1812,96.0994,96.173,9690.0
2016-07-07 14:05:00,117.51,117.56,117.45,117.46,9673.0,96.173,96.2139,96.1239,96.1321,9673.0
2016-07-07 14:10:00,117.46,117.46,117.27,117.3,6001.0,96.1321,96.1321,95.9766,96.0011,6001.0
2016-07-07 14:15:00,117.28,117.36,117.25,117.32,17027.0,95.9848,96.0502,95.9602,96.0175,17027.0
2016-07-07 14:20:00,117.31,117.38,117.3,117.31,5430.0,96.0093,96.0666,96.0011,96.0093,5430.0
2016-07-07 14:25:00,117.32,117.38,117.23,117.23,7663.0,96.0175,96.0666,95.9439,95.9439,7663.0
2016-07-07 14:30:00,117.27,117.3,117.14,117.14,9543.0,95.9766,96.0011,95.8702,95.8702,9543.0
2016-07-07 14:35:00,117.11,117.15,117.05,117.1,20235.0,95.8456,95.8784,95.7965,95.8375,20235.0
2016-07-07 14:40:00,117.09,117.12,117.05,117.09,10896.0,95.8293,95.8538,95.7965,95.8293,10896.0
2016-07-07 14:45:00,117.08,117.21,117.06,117.19,5074.0,95.8211,95.9275,95.8047,95.9111,5074.0
2016-07-07 14:50:00,117.19,117.23,117.14,117.21,6497.0,95.9111,95.9439,95.8702,95.9275,6497.0
2016-07-07 14:55:00,117.24,117.28,117.19,117.22,7268.0,95.952,95.9848,95.9111,95.9357,7268.0
2016-07-07 15:00:00,117.24,117.32,117.18,117.32,10486.0,95.952,96.0175,95.9029,96.0175,10486.0
2016-07-07 15:05:00,117.33,117.38,117.24,117.32,23127.0,96.0257,96.0666,95.952,96.0175,23127.0
2016-07-07 15:10:00,117.3,117.36,117.28,117.34,7429.0,96.0011,96.0502,95.9848,96.0339,7429.0
2016-07-07 15:15:00,117.35,117.37,117.26,117.28,12753.0,96.0421,96.0584,95.9684,95.9848,12753.0
2016-07-07 15:20:00,117.34,117.35,117.27,117.27,19889.0,96.0339,96.0421,95.9766,95.9766,19889.0
2016-07-07 15:25:00,117.29,117.4,117.28,117.4,10014.0,95.993,96.083,95.9848,96.083,10014.0
2016-07-07 15:30:00,117.43,117.52,117.39,117.52,19929.0,96.1075,96.1812,96.0748,96.1812,19929.0
2016-07-07 15:35:00,117.52,117.59,117.47,117.58,20781.0,96.1812,96.2385,96.1403,96.2303,20781.0
2016-07-07 15:40:00,117.57,117.65,117.57,117.62,31847.0,96.2221,96.2876,96.2221,96.263,31847.0
2016-07-07 15:45:00,117.61,117.66,117.61,117.62,28181.0,96.2549,96.2958,96.2549,96.263,28181.0
2016-07-07 15:50:00,117.62,117.62,117.55,117.57,34509.0,96.263,96.263,96.2057,96.2221,34509.0
2016-07-07 15:55:00,117.59,117.6,117.49,117.52,48443.0,96.2385,96.2467,96.1566,96.1812,48443.0
2016-07-08 09:30:00,118.4,118.43,117.79,117.97,28713.0,96.9014,96.926,96.4022,96.5495,28713.0
2016-07-08 09:35:00,118.05,118.24,117.99,117.99,6444.0,96.615,96.7705,96.5659,96.5659,6444.0
2016-07-08 09:40:00,118.09,118.09,117.89,117.89,10188.0,96.6477,96.6477,96.484,96.484,10188.0
2016-07-08 09:45:00,117.94,118.11,117.85,117.94,11791.0,96.5249,96.6641,96.4513,96.5249,11791.0
2016-07-08 09:50:00,117.97,118.19,117.93,117.99,7906.0,96.5495,96.7295,96.5168,96.5659,7906.0
2016-07-08 09:55:00,118.01,118.1,117.97,118.06,5974.0,96.5822,96.6559,96.5495,96.6231,5974.0
2016-07-08 10:00:00,118.04,118.05,117.97,118.01,7186.0,96.6068,96.615,96.5495,96.5822,7186.0
2016-07-08 10:05:00,118.0,118.11,117.91,118.08,15317.0,96.574,96.6641,96.5004,96.6395,15317.0
2016-07-08 10:10:00,118.08,118.08,117.92,117.96,8936.0,96.6395,96.6395,96.5086,96.5413,8936.0
2016-07-08 10:15:00,117.95,117.96,117.88,117.89,13003.0,96.5331,96.5413,96.4758,96.484,13003.0
2016-07-08 10:20:00,117.89,117.95,117.86,117.89,13376.0,96.484,96.5331,96.4595,96.484,13376.0
2016-07-08 10:25:00,117.9,117.96,117.84,117.92,7639.0,96.4922,96.5413,96.4431,96.5086,7639.0
2016-07-08 10:30:00,117.91,118.0,117.87,117.99,9165.0,96.5004,96.574,96.4676,96.5659,9165.0
2016-07-08 10:35:00,118.0,118.1,117.99,118.06,4898.0,96.574,96.6559,96.5659,96.6231,4898.0
2016-07-08 10:40:00,118.07,118.1,118.02,118.09,5789.0,96.6313,96.6559,96.5904,96.6477,5789.0
2016-07-08 10:45:00,118.1,118.18,118.1,118.12,6292.0,96.6559,96.7214,96.6559,96.6723,6292.0
2016-07-08 10:50:00,118.13,118.23,118.11,118.22,5856.0,96.6804,96.7623,96.6641,96.7541,5856.0
2016-07-08 10:55:00,118.22,118.25,118.15,118.17,8936.0,96.7541,96.7786,96.6968,96.7132,8936.0
2016-07-08 11:00:00,118.18,118.19,118.11,118.15,17406.0,96.7214,96.7295,96.6641,96.6968,17406.0
2016-07-08 11:05:00,118.16,118.17,118.03,118.03,11720.0,96.705,96.7132,96.5986,96.5986,11720.0
2016-07-08 11:10:00,118.04,118.09,117.98,117.98,13690.0,96.6068,96.6477,96.5577,96.5577,13690.0
2016-07-08 11:15:00,117.98,118.0,117.88,117.89,9341.0,96.5577,96.574,96.4758,96.484,9341.0
2016-07-08 11:20:00,117.88,117.9,117.81,117.82,7168.0,96.4758,96.4922,96.4185,96.4267,7168.0
2016-07-08 11:25:00,117.84,117.88,117.81,117.85,13631.0,96.4431,96.4758,96.4185,96.4513,13631.0
2016-07-08 11:30:00,117.87,117.88,117.78,117.82,17050.0,96.4676,96.4758,96.394,96.4267,17050.0
2016-07-08 11:35:00,117.84,117.88,117.83,117.83,5009.0,96.4431,96.4758,96.4349,96.4349,5009.0
2016-07-08 11:40:00,117.86,117.86,117.73,117.73,9257.0,96.4595,96.4595,96.3531,96.3531,9257.0
2016-07-08 11:45:00,117.73,117.77,117.7,117.75,6545.0,96.3531,96.3858,96.3285,96.3694,6545.0
2016-07-08 11:50:00,117.77,117.78,117.74,117.78,5205.0,96.3858,96.394,96.3613,96.394,5205.0
2016-07-08 11:55:00,117.8,117.82,117.75,117.78,5951.0,96.4104,96.4267,96.3694,96.394,5951.0
2016-07-08 12:00:00,117.78,117.84,117.77,117.81,8777.0,96.394,96.4431,96.3858,96.4185,8777.0
2016-07-08 12:05:00,117.79,117.83,117.76,117.8,8239.0,96.4022,96.4349,96.3776,96.4104,8239.0
2016-07-08 12:10:00,117.8,117.88,117.79,117.83,3458.0,96.4104,96.4758,96.4022,96.4349,3458.0
2016-07-08 12:15:00,117.82,117.82,117.72,117.73,7530.0,96.4267,96.4267,96.3449,96.3531,7530.0
2016-07-08 12:20:00,117.73,117.77,117.72,117.75,5851.0,96.3531,96.3858,96.3449,96.3694,5851.0
2016-07-08 12:25:00,117.74,117.74,117.68,117.68,3959.0,96.3613,96.3613,96.3121,96.3121,3959.0
2016-07-08 12:30:00,117.68,117.7,117.56,117.57,12313.0,96.3121,96.3285,96.2139,96.2221,12313.0
2016-07-08 12:35:00,117.58,117.62,117.56,117.6,11466.0,96.2303,96.263,96.2139,96.2467,11466.0
2016-07-08 12:40:00,117.61,117.63,117.58,117.61,9725.0,96.2549,96.2712,96.2303,96.2549,9725.0
2016-07-08 12:45:00,117.6,117.6,117.55,117.57,5853.0,96.2467,96.2467,96.2057,96.2221,5853.0
2016-07-08 12:50:00,117.57,117.6,117.56,117.58,7602.0,96.2221,96.2467,96.2139,96.2303,7602.0
2016-07-08 12:55:00,117.58,117.59,117.55,117.57,10871.0,96.2303,96.2385,96.2057,96.2221,10871.0
2016-07-08 13:00:00,117.59,117.7,117.59,117.67,11256.0,96.2385,96.3285,96.2385,96.304,11256.0
2016-07-08 13:05:00,117.68,117.7,117.67,117.68,9126.0,96.3121,96.3285,96.304,96.3121,9126.0
2016-07-08 13:10:00,117.68,117.71,117.66,117.7,5534.0,96.3121,96.3367,96.2958,96.3285,5534.0
2016-07-08 13:15:00,117.71,117.75,117.69,117.73,3107.0,96.3367,96.3694,96.3203,96.3531,3107.0
2016-07-08 13:20:00,117.74,117.8,117.73,117.76,4786.0,96.3613,96.4104,96.3531,96.3776,4786.0
2016-07-08 13:25:00,117.76,117.82,117.75,117.81,4337.0,96.3776,96.4267,96.3694,96.4185,4337.0
2016-07-08 13:30:00,117.83,117.87,117.82,117.82,5097.0,96.4349,96.4676,96.4267,96.4267,5097.0
2016-07-08 13:35:00,117.81,117.81,117.77,117.8,3841.0,96.4185,96.4185,96.3858,96.4104,3841.0
2016-07-08 13:40:00,117.8,117.86,117.8,117.82,5491.0,96.4104,96.4595,96.4104,96.4267,5491.0
2016-07-08 13:45:00,117.8,117.86,117.8,117.85,5267.0,96.4104,96.4595,96.4104,96.4513,5267.0
2016-07-08 13:50:00,117.85,117.86,117.81,117.84,4588.0,96.4513,96.4595,96.4185,96.4431,4588.0
2016-07-08 13:55:00,117.84,117.92,117.84,117.92,4936.0,96.4431,96.5086,96.4431,96.5086,4936.0
2016-07-08 14:00:00,117.92,117.94,117.87,117.9,7111.0,96.5086,96.5249,96.4676,96.4922,7111.0
2016-07-08 14:05:00,117.9,117.98,117.9,117.95,5069.0,96.4922,96.5577,96.4922,96.5331,5069.0
2016-07-08 14:10:00,117.96,117.97,117.91,117.95,5084.0,96.5413,96.5495,96.5004,96.5331,5084.0
2016-07-08 14:15:00,117.93,118.02,117.91,118.02,4009.0,96.5168,96.5904,96.5004,96.5904,4009.0
2016-07-08 14:20:00,118.01,118.05,117.98,118.02,6883.0,96.5822,96.615,96.5577,96.5904,6883.0
2016-07-08 14:25:00,118.02,118.08,118.0,118.05,7468.0,96.5904,96.6395,96.574,96.615,7468.0
2016-07-08 14:30:00,118.05,118.06,117.99,118.03,7149.0,96.615,96.6231,96.5659,96.5986,7149.0
2016-07-08 14:35:00,118.04,118.14,118.04,118.12,7525.0,96.6068,96.6886,96.6068,96.6723,7525.0
2016-07-08 14:40:00,118.09,118.17,118.09,118.12,7747.0,96.6477,96.7132,96.6477,96.6723,7747.0
2016-07-08 14:45:00,118.14,118.14,118.04,118.05,12318.0,96.6886,96.6886,96.6068,96.615,12318.0
2016-07-08 14:50:00,118.09,118.09,117.99,118.06,16194.0,96.6477,96.6477,96.5659,96.6231,16194.0
2016-07-08 14:55:00,118.05,118.06,117.94,117.96,8507.0,96.615,96.6231,96.5249,96.5413,8507.0
2016-07-08 15:00:00,117.95,118.0,117.95,117.99,14550.0,96.5331,96.574,96.5331,96.5659,14550.0
2016-07-08 15:05:00,118.0,118.04,117.96,118.03,14144.0,96.574,96.6068,96.5413,96.5986,14144.0
2016-07-08 15:10:00,118.03,118.08,118.01,118.03,7740.0,96.5986,96.6395,96.5822,96.5986,7740.0
2016-07-08 15:15:00,118.05,118.08,117.98,118.02,7315.0,96.615,96.6395,96.5577,96.5904,7315.0
2016-07-08 15:20:00,118.01,118.08,118.01,118.06,10543.0,96.5822,96.6395,96.5822,96.6231,10543.0
2016-07-08 15:25:00,118.06,118.1,118.03,118.04,9973.0,96.6231,96.6559,96.5986,96.6068,9973.0
2016-07-08 15:30:00,118.04,118.05,117.99,118.02,15686.0,96.6068,96.615,96.5659,96.5904,15686.0
2016-07-08 15:35:00,118.02,118.02,117.97,118.0,15351.0,96.5904,96.5904,96.5495,96.574,15351.0
2016-07-08 15:40:00,117.99,118.03,117.97,118.01,15172.0,96.5659,96.5986,96.5495,96.5822,15172.0
2016-07-08 15:45:00,118.0,118.11,117.98,118.1,31066.0,96.574,96.6641,96.5577,96.6559,31066.0
2016-07-08 15:50:00,118.1,118.13,118.06,118.13,24844.0,96.6559,96.6804,96.6231,96.6804,24844.0
2016-07-08 15:55:00,118.13,118.2,118.07,118.07,99684.0,96.6804,96.7377,96.6313,96.6313,99684.0
2016-07-11 09:30:00,118.32,118.41,117.91,118.24,39907.0,96.8359,96.9096,96.5004,96.7705,39907.0
2016-07-11 09:35:00,118.39,118.4,118.12,118.15,17820.0,96.8932,96.9014,96.6723,96.6968,17820.0
2016-07-11 09:40:00,118.15,118.21,117.92,117.92,10747.0,96.6968,96.7459,96.5086,96.5086,10747.0
2016-07-11 09:45:00,117.96,118.15,117.96,118.07,14414.0,96.5413,96.6968,96.5413,96.6313,14414.0
2016-07-11 09:50:00,118.0,118.12,117.98,118.12,8182.0,96.574,96.6723,96.5577,96.6723,8182.0
2016-07-11 09:55:00,118.06,118.24,118.06,118.18,7743.0,96.6231,96.7705,96.6231,96.7214,7743.0
2016-07-11 10:00:00,118.15,118.26,118.12,118.24,6040.0,96.6968,96.7868,96.6723,96.7705,6040.0
2016-07-11 10:05:00,118.22,118.27,118.15,118.16,13962.0,96.7541,96.795,96.6968,96.705,13962.0
2016-07-11 10:10:00,118.13,118.23,118.05,118.22,12508.0,96.6804,96.7623,96.615,96.7541,12508.0
2016-07-11 10:15:00,118.21,118.25,118.15,118.22,6127.0,96.7459,96.7786,96.6968,96.7541,6127.0
2016-07-11 10:20:00,118.21,118.33,118.21,118.25,8419.0,96.7459,96.8441,96.7459,96.7786,8419.0
2016-07-11 10:25:00,118.26,118.31,118.1,118.14,12835.0,96.7868,96.8278,96.6559,96.6886,12835.0
2016-07-11 10:30:00,118.11,118.23,118.1,118.14,6405.0,96.6641,96.7623,96.6559,96.6886,6405.0
2016-07-11 10:35:00,118.14,118.16,118.07,118.16,5632.0,96.6886,96.705,96.6313,96.705,5632.0
2016-07-11 10:40:00,118.16,118.2,118.08,118.08,14101.0,96.705,96.7377,96.6395,96.6395,14101.0
2016-07-11 10:45:00,118.13,118.16,118.08,118.08,5888.0,96.6804,96.705,96.6395,96.6395,5888.0
2016-07-11 10:50:00,118.08,118.17,118.07,118.1,7680.0,96.6395,96.7132,96.6313,96.6559,7680.0
2016-07-11 10:55:00,118.09,118.17,118.09,118.17,1750.0,96.6477,96.7132,96.6477,96.7132,1750.0
2016-07-11 11:00:00,118.16,118.18,118.09,118.13,8502.0,96.705,96.7214,96.6477,96.6804,8502.0
2016-07-11 11:05:00,118.19,118.23,118.18,118.21,2289.0,96.7295,96.7623,96.7214,96.7459,2289.0
2016-07-11 11:10:00,118.2,118.29,118.2,118.27,7429.0,96.7377,96.8114,96.7377,96.795,7429.0
2016-07-11 11:15:00,118.26,118.3,118.24,118.24,6387.0,96.7868,96.8196,96.7705,96.7705,6387.0
2016-07-11 11:20:00,118.24,118.28,118.22,118.26,3600.0,96.7705,96.8032,96.7541,96.7868,3600.0
2016-07-11 11:25:00,118.26,118.29,118.25,118.25,3325.0,96.7868,96.8114,96.7786,96.7786,3325.0
2016-07-11 11:30:00,118.28,118.29,118.17,118.23,5062.0,96.8032,96.8114,96.7132,96.7623,5062.0
2016-07-11 11:35:00,118.24,118.35,118.23,118.29,4636.0,96.7705,96.8605,96.7623,96.8114,4636.0
2016-07-11 11:40:00,118.29,118.29,118.21,118.21,2111.0,96.8114,96.8114,96.7459,96.7459,2111.0
2016-07-11 11:45:00,118.21,118.26,118.19,118.23,6105.0,96.7459,96.7868,96.7295,96.7623,6105.0
2016-07-11 11:50:00,118.22,118.26,118.21,118.22,4604.0,96.7541,96.7868,96.7459,96.7541,4604.0
2016-07-11 11:55:00,118.24,118.29,118.24,118.26,3000.0,96.7705,96.8114,96.7705,96.7868,3000.0
2016-07-11 12:00:00,118.26,118.29,118.23,118.24,3862.0,96.7868,96.8114,96.7623,96.7705,3862.0
2016-07-11 12:05:00,118.25,118.25,118.2,118.24,4314.0,96.7786,96.7786,96.7377,96.7705,4314.0
2016-07-11 12:10:00,118.23,118.24,118.15,118.17,4225.0,96.7623,96.7705,96.6968,96.7132,4225.0
2016-07-11 12:15:00,118.17,118.25,118.15,118.25,5500.0,96.7132,96.7786,96.6968,96.7786,5500.0
2016-07-11 12:20:00,118.23,118.24,118.2,118.23,3677.0,96.7623,96.7705,96.7377,96.7623,3677.0
2016-07-11 12:25:00,118.24,118.26,118.2,118.26,3200.0,96.7705,96.7868,96.7377,96.7868,3200.0
2016-07-11 12:30:00,118.26,118.27,118.22,118.23,3569.0,96.7868,96.795,96.7541,96.7623,3569.0
2016-07-11 12:35:00,118.24,118.37,118.24,118.37,4215.0,96.7705,96.8769,96.7705,96.8769,4215.0
2016-07-11 12:40:00,118.37,118.44,118.37,118.44,3663.0,96.8769,96.9341,96.8769,96.9341,3663.0
2016-07-11 12:45:00,118.42,118.43,118.37,118.38,5875.0,96.9178,96.926,96.8769,96.885,5875.0
2016-07-11 12:50:00,118.38,118.44,118.37,118.44,31846.0,96.885,96.9341,96.8769,96.9341,31846.0
2016-07-11 12:55:00,118.44,118.45,118.38,118.42,7643.0,96.9341,96.9423,96.885,96.9178,7643.0
2016-07-11 13:00:00,118.43,118.44,118.38,118.42,3715.0,96.926,96.9341,96.885,96.9178,3715.0
2016-07-11 13:05:00,118.43,118.43,118.4,118.42,2189.0,96.926,96.926,96.9014,96.9178,2189.0
2016-07-11 13:10:00,118.41,118.41,118.36,118.36,4228.0,96.9096,96.9096,96.8687,96.8687,4228.0
2016-07-11 13:15:00,118.36,118.38,118.34,118.36,3831.0,96.8687,96.885,96.8523,96.8687,3831.0
2016-07-11 13:20:00,118.37,118.4,118.31,118.33,9101.0,96.8769,96.9014,96.8278,96.8441,9101.0
2016-07-11 13:25:00,118.31,118.34,118.31,118.33,4450.0,96.8278,96.8523,96.8278,96.8441,4450.0
2016-07-11 13:30:00,118.32,118.33,118.3,118.33,4472.0,96.8359,96.8441,96.8196,96.8441,4472.0
2016-07-11 13:35:00,118.34,118.38,118.34,118.34,6640.0,96.8523,96.885,96.8523,96.8523,6640.0
2016-07-11 13:40:00,118.33,118.33,118.28,118.32,6691.0,96.8441,96.8441,96.8032,96.8359,6691.0
2016-07-11 13:45:00,118.32,118.35,118.3,118.32,5594.0,96.8359,96.8605,96.8196,96.8359,5594.0
2016-07-11 13:50:00,118.32,118.33,118.28,118.29,6100.0,96.8359,96.8441,96.8032,96.8114,6100.0
2016-07-11 13:55:00,118.28,118.28,118.21,118.21,11389.0,96.8032,96.8032,96.7459,96.7459,11389.0
2016-07-11 14:00:00,118.21,118.24,118.21,118.24,11548.0,96.7459,96.7705,96.7459,96.7705,11548.0
2016-07-11 14:05:00,118.23,118.27,118.22,118.26,5977.0,96.7623,96.795,96.7541,96.7868,5977.0
2016-07-11 14:10:00,118.26,118.28,118.23,118.25,6135.0,96.7868,96.8032,96.7623,96.7786,6135.0
2016-07-11 14:15:00,118.25,118.29,118.25,118.26,4601.0,96.7786,96.8114,96.7786,96.7868,4601.0
2016-07-11 14:20:00,118.28,118.31,118.28,118.31,2353.0,96.8032,96.8278,96.8032,96.8278,2353.0
2016-07-11 14:25:00,118.31,118.34,118.29,118.3,6446.0,96.8278,96.8523,96.8114,96.8196,6446.0
2016-07-11 14:30:00,118.29,118.31,118.26,118.3,3858.0,96.8114,96.8278,96.7868,96.8196,3858.0
2016-07-11 14:35:00,118.29,118.31,118.26,118.27,6148.0,96.8114,96.8278,96.7868,96.795,6148.0
2016-07-11 14:40:00,118.27,118.3,118.27,118.29,3737.0,96.795,96.8196,96.795,96.8114,3737.0
2016-07-11 14:45:00,118.3,118.31,118.27,118.28,3700.0,96.8196,96.8278,96.795,96.8032,3700.0
2016-07-11 14:50:00,118.27,118.31,118.26,118.3,2867.0,96.795,96.8278,96.7868,96.8196,2867.0
2016-07-11 14:55:00,118.31,118.33,118.29,118.3,3461.0,96.8278,96.8441,96.8114,96.8196,3461.0
2016-07-11 15:00:00,118.3,118.35,118.29,118.34,7633.0,96.8196,96.8605,96.8114,96.8523,7633.0
2016-07-11 15:05:00,118.34,118.39,118.33,118.36,11398.0,96.8523,96.8932,96.8441,96.8687,11398.0
2016-07-11 15:10:00,118.37,118.45,118.37,118.44,7404.0,96.8769,96.9423,96.8769,96.9341,7404.0
2016-07-11 15:15:00,118.45,118.46,118.43,118.45,5644.0,96.9423,96.9505,96.926,96.9423,5644.0
2016-07-11 15:20:00,118.45,118.47,118.43,118.44,5098.0,96.9423,96.9587,96.926,96.9341,5098.0
2016-07-11 15:25:00,118.44,118.44,118.38,118.39,3466.0,96.9341,96.9341,96.885,96.8932,3466.0
2016-07-11 15:30:00,118.38,118.38,118.31,118.31,12757.0,96.885,96.885,96.8278,96.8278,12757.0
2016-07-11 15:35:00,118.32,118.34,118.3,118.32,7732.0,96.8359,96.8523,96.8196,96.8359,7732.0
2016-07-11 15:40:00,118.32,118.33,118.25,118.25,17447.0,96.8359,96.8441,96.7786,96.7786,17447.0
2016-07-11 15:45:00,118.26,118.27,118.22,118.24,20493.0,96.7868,96.795,96.7541,96.7705,20493.0
2016-07-11 15:50:00,118.24,118.26,118.2,118.23,34679.0,96.7705,96.7868,96.7377,96.7623,34679.0
2016-07-11 15:55:00,118.23,118.24,118.11,118.13,56933.0,96.7623,96.7705,96.6641,96.6804,56933.0
2016-07-12 09:30:00,118.4,118.9,118.05,118.5,56899.0,96.9014,97.3106,96.615,96.9833,56899.0
2016-07-12 09:35:00,118.52,118.81,118.43,118.45,13222.0,96.9996,97.237,96.926,96.9423,13222.0
2016-07-12 09:40:00,118.42,118.47,118.2,118.29,24659.0,96.9178,96.9587,96.7377,96.8114,24659.0
2016-07-12 09:45:00,118.35,118.43,118.26,118.4,5225.0,96.8605,96.926,96.7868,96.9014,5225.0
2016-07-12 09:50:00,118.36,118.38,118.17,118.17,10140.0,96.8687,96.885,96.7132,96.7132,10140.0
2016-07-12 09:55:00,118.17,118.2,118.08,118.12,16503.0,96.7132,96.7377,96.6395,96.6723,16503.0
2016-07-12 10:00:00,118.16,118.19,117.79,117.84,18691.0,96.705,96.7295,96.4022,96.4431,18691.0
2016-07-12 10:05:00,117.84,117.86,117.76,117.84,14946.0,96.4431,96.4595,96.3776,96.4431,14946.0
2016-07-12 10:10:00,117.8,118.06,117.77,118.0,13510.0,96.4104,96.6231,96.3858,96.574,13510.0
2016-07-12 10:15:00,118.06,118.14,117.74,117.74,10337.0,96.6231,96.6886,96.3613,96.3613,10337.0
2016-07-12 10:20:00,117.72,117.83,117.67,117.83,8874.0,96.3449,96.4349,96.304,96.4349,8874.0
2016-07-12 10:25:00,117.79,117.9,117.74,117.9,10248.0,96.4022,96.4922,96.3613,96.4922,10248.0
2016-07-12 10:30:00,117.9,117.98,117.9,117.91,4954.0,96.4922,96.5577,96.4922,96.5004,4954.0
2016-07-12 10:35:00,117.93,117.97,117.88,117.88,7768.0,96.5168,96.5495,96.4758,96.4758,7768.0
2016-07-12 10:40:00,117.86,117.95,117.8,117.8,10004.0,96.4595,96.5331,96.4104,96.4104,10004.0
2016-07-12 10:45:00,117.8,118.01,117.8,118.01,10054.0,96.4104,96.5822,96.4104,96.5822,10054.0
2016-07-12 10:50:00,117.97,118.05,117.96,118.02,8676.0,96.5495,96.615,96.5413,96.5904,8676.0
2016-07-12 10:55:00,117.99,117.99,117.85,117.85,10211.0,96.5659,96.5659,96.4513,96.4513,10211.0
2016-07-12 11:00:00,117.9,118.08,117.89,118.05,8362.0,96.4922,96.6395,96.484,96.615,8362.0
2016-07-12 11:05:00,118.06,118.14,118.05,118.07,9364.0,96.6231,96.6886,96.615,96.6313,9364.0
2016-07-12 11:10:00,118.05,118.07,117.98,118.06,7300.0,96.615,96.6313,96.5577,96.6231,7300.0
2016-07-12 11:15:00,118.08,118.25,118.08,118.25,5205.0,96.6395,96.7786,96.6395,96.7786,5205.0
2016-07-12 11:20:00,118.23,118.23,118.13,118.2,8403.0,96.7623,96.7623,96.6804,96.7377,8403.0
2016-07-12 11:25:00,118.18,118.18,118.08,118.12,9283.0,96.7214,96.7214,96.6395,96.6723,9283.0
2016-07-12 11:30:00,118.14,118.15,118.04,118.07,6712.0,96.6886,96.6968,96.6068,96.6313,6712.0
2016-07-12 11:35:00,118.08,118.17,118.06,118.17,2654.0,96.6395,96.7132,96.6231,96.7132,2654.0
2016-07-12 11:40:00,118.16,118.17,118.12,118.16,1900.0,96.705,96.7132,96.6723,96.705,1900.0
2016-07-12 11:45:00,118.13,118.18,118.11,118.15,2414.0,96.6804,96.7214,96.6641,96.6968,2414.0
2016-07-12 11:50:00,118.16,118.19,118.13,118.18,9932.0,96.705,96.7295,96.6804,96.7214,9932.0
2016-07-12 11:55:00,118.19,118.2,118.16,118.17,17600.0,96.7295,96.7377,96.705,96.7132,17600.0
2016-07-12 12:00:00,118.14,118.16,118.1,118.14,5254.0,96.6886,96.705,96.6559,96.6886,5254.0
2016-07-12 12:05:00,118.17,118.26,118.17,118.2,3581.0,96.7132,96.7868,96.7132,96.7377,3581.0
2016-07-12 12:10:00,118.21,118.22,118.19,118.2,2124.0,96.7459,96.7541,96.7295,96.7377,2124.0
2016-07-12 12:15:00,118.19,118.24,118.16,118.22,10598.0,96.7295,96.7705,96.705,96.7541,10598.0
2016-07-12 12:20:00,118.24,118.27,118.21,118.21,2124.0,96.7705,96.795,96.7459,96.7459,2124.0
2016-07-12 12:25:00,118.22,118.29,118.21,118.29,2300.0,96.7541,96.8114,96.7459,96.8114,2300.0
2016-07-12 12:30:00,118.28,118.3,118.24,118.25,5706.0,96.8032,96.8196,96.7705,96.7786,5706.0
2016-07-12 12:35:00,118.25,118.27,118.13,118.17,6136.0,96.7786,96.795,96.6804,96.7132,6136.0
2016-07-12 12:40:00,118.17,118.18,118.05,118.08,5898.0,96.7132,96.7214,96.615,96.6395,5898.0
2016-07-12 12:45:00,118.05,118.13,118.05,118.1,3802.0,96.615,96.6804,96.615,96.6559,3802.0
2016-07-12 12:50:00,118.1,118.18,118.1,118.18,2204.0,96.6559,96.7214,96.6559,96.7214,2204.0
2016-07-12 12:55:00,118.16,118.2,118.16,118.18,8976.0,96.705,96.7377,96.705,96.7214,8976.0
2016-07-12 13:00:00,118.19,118.21,118.14,118.15,6200.0,96.7295,96.7459,96.6886,96.6968,6200.0
2016-07-12 13:05:00,118.16,118.18,118.11,118.14,6218.0,96.705,96.7214,96.6641,96.6886,6218.0
2016-07-12 13:10:00,118.14,118.18,118.11,118.18,1505.0,96.6886,96.7214,96.6641,96.7214,1505.0
2016-07-12 13:15:00,118.18,118.18,118.15,118.16,1983.0,96.7214,96.7214,96.6968,96.705,1983.0
2016-07-12 13:20:00,118.14,118.22,118.12,118.15,5285.0,96.6886,96.7541,96.6723,96.6968,5285.0
2016-07-12 13:25:00,118.14,118.17,118.12,118.12,5827.0,96.6886,96.7132,96.6723,96.6723,5827.0
2016-07-12 13:30:00,118.16,118.21,118.12,118.21,2086.0,96.705,96.7459,96.6723,96.7459,2086.0
2016-07-12 13:35:00,118.18,118.24,118.18,118.23,1410.0,96.7214,96.7705,96.7214,96.7623,1410.0
2016-07-12 13:40:00,118.26,118.31,118.24,118.29,6863.0,96.7868,96.8278,96.7705,96.8114,6863.0
2016-07-12 13:45:00,118.28,118.28,118.22,118.22,2810.0,96.8032,96.8032,96.7541,96.7541,2810.0
2016-07-12 13:50:00,118.24,118.27,118.23,118.23,7707.0,96.7705,96.795,96.7623,96.7623,7707.0
2016-07-12 13:55:00,118.23,118.24,118.16,118.18,7948.0,96.7623,96.7705,96.705,96.7214,7948.0
2016-07-12 14:00:00,118.18,118.22,118.15,118.15,5276.0,96.7214,96.7541,96.6968,96.6968,5276.0
2016-07-12 14:05:00,118.17,118.18,118.15,118.17,6172.0,96.7132,96.7214,96.6968,96.7132,6172.0
2016-07-12 14:10:00,118.18,118.32,118.16,118.3,9407.0,96.7214,96.8359,96.705,96.8196,9407.0
2016-07-12 14:15:00,118.32,118.37,118.29,118.37,3222.0,96.8359,96.8769,96.8114,96.8769,3222.0
2016-07-12 14:20:00,118.36,118.38,118.26,118.27,10143.0,96.8687,96.885,96.7868,96.795,10143.0
2016-07-12 14:25:00,118.28,118.31,118.25,118.28,5286.0,96.8032,96.8278,96.7786,96.8032,5286.0
2016-07-12 14:30:00,118.29,118.31,118.26,118.28,4207.0,96.8114,96.8278,96.7868,96.8032,4207.0
2016-07-12 14:35:00,118.28,118.28,118.25,118.25,6020.0,96.8032,96.8032,96.7786,96.7786,6020.0
2016-07-12 14:40:00,118.27,118.29,118.22,118.22,7557.0,96.795,96.8114,96.7541,96.7541,7557.0
2016-07-12 14:45:00,118.23,118.23,118.18,118.2,4540.0,96.7623,96.7623,96.7214,96.7377,4540.0
2016-07-12 14:50:00,118.22,118.22,118.1,118.11,10370.0,96.7541,96.7541,96.6559,96.6641,10370.0
2016-07-12 14:55:00,118.1,118.13,118.01,118.04,9972.0,96.6559,96.6804,96.5822,96.6068,9972.0
2016-07-12 15:00:00,118.04,118.16,118.04,118.11,5968.0,96.6068,96.705,96.6068,96.6641,5968.0
2016-07-12 15:05:00,118.09,118.12,118.08,118.12,4768.0,96.6477,96.6723,96.6395,96.6723,4768.0
2016-07-12 15:10:00,118.12,118.14,118.08,118.09,6792.0,96.6723,96.6886,96.6395,96.6477,6792.0
2016-07-12 15:15:00,118.09,118.11,118.04,118.06,8482.0,96.6477,96.6641,96.6068,96.6231,8482.0
2016-07-12 15:20:00,118.09,118.1,118.06,118.07,11633.0,96.6477,96.6559,96.6231,96.6313,11633.0
2016-07-12 15:25:00,118.07,118.14,118.07,118.11,9350.0,96.6313,96.6886,96.6313,96.6641,9350.0
2016-07-12 15:30:00,118.1,118.12,118.05,118.06,8866.0,96.6559,96.6723,96.615,96.6231,8866.0
2016-07-12 15:35:00,118.07,118.16,118.06,118.16,8713.0,96.6313,96.705,96.6231,96.705,8713.0
2016-07-12 15:40:00,118.14,118.19,118.08,118.1,14514.0,96.6886,96.7295,96.6395,96.6559,14514.0
2016-07-12 15:45:00,118.09,118.15,118.09,118.14,28783.0,96.6477,96.6968,96.6477,96.6886,28783.0
2016-07-12 15:50:00,118.14,118.14,118.05,118.1,24103.0,96.6886,96.6886,96.615,96.6559,24103.0
2016-07-12 15:55:00,118.1,118.12,118.01,118.07,76167.0,96.6559,96.6723,96.5822,96.6313,76167.0
2016-07-13 09:30:00,118.34,118.44,118.09,118.27,44221.0,96.8523,96.9341,96.6477,96.795,44221.0
2016-07-13 09:35:00,118.21,118.25,118.12,118.25,9884.0,96.7459,96.7786,96.6723,96.7786,9884.0
2016-07-13 09:40:00,118.26,118.38,118.12,118.15,20335.0,96.7868,96.885,96.6723,96.6968,20335.0
2016-07-13 09:45:00,118.19,118.27,118.05,118.13,12096.0,96.7295,96.795,96.615,96.6804,12096.0
2016-07-13 09:50:00,118.09,118.35,118.09,118.29,8629.0,96.6477,96.8605,96.6477,96.8114,8629.0
2016-07-13 09:55:00,118.32,118.51,118.2,118.43,15439.0,96.8359,96.9914,96.7377,96.926,15439.0
2016-07-13 10:00:00,118.42,118.5,118.28,118.46,7866.0,96.9178,96.9833,96.8032,96.9505,7866.0
2016-07-13 10:05:00,118.46,118.52,118.26,118.26,3278.0,96.9505,96.9996,96.7868,96.7868,3278.0
2016-07-13 10:10:00,118.26,118.38,118.23,118.33,8876.0,96.7868,96.885,96.7623,96.8441,8876.0
2016-07-13 10:15:00,118.3,118.34,118.12,118.12,5975.0,96.8196,96.8523,96.6723,96.6723,5975.0
2016-07-13 10:20:00,118.15,118.28,118.13,118.2,8205.0,96.6968,96.8032,96.6804,96.7377,8205.0
2016-07-13 10:25:00,118.19,118.25,118.13,118.18,5241.0,96.7295,96.7786,96.6804,96.7214,5241.0
2016-07-13 10:30:00,118.21,118.31,118.09,118.29,8716.0,96.7459,96.8278,96.6477,96.8114,8716.0
2016-07-13 10:35:00,118.26,118.29,118.19,118.21,8921.0,96.7868,96.8114,96.7295,96.7459,8921.0
2016-07-13 10:40:00,118.2,118.23,118.15,118.16,5330.0,96.7377,96.7623,96.6968,96.705,5330.0
2016-07-13 10:45:00,118.16,118.31,118.16,118.3,10876.0,96.705,96.8278,96.705,96.8196,10876.0
2016-07-13 10:50:00,118.32,118.34,118.3,118.3,5711.0,96.8359,96.8523,96.8196,96.8196,5711.0
2016-07-13 10:55:00,118.29,118.29,118.25,118.28,4115.0,96.8114,96.8114,96.7786,96.8032,4115.0
2016-07-13 11:00:00,118.28,118.3,118.23,118.29,3726.0,96.8032,96.8196,96.7623,96.8114,3726.0
2016-07-13 11:05:00,118.28,118.28,118.16,118.21,13367.0,96.8032,96.8032,96.705,96.7459,13367.0
2016-07-13 11:10:00,118.21,118.26,118.17,118.23,8337.0,96.7459,96.7868,96.7132,96.7623,8337.0
2016-07-13 11:15:00,118.22,118.29,118.22,118.26,4564.0,96.7541,96.8114,96.7541,96.7868,4564.0
2016-07-13 11:20:00,118.26,118.3,118.21,118.24,7150.0,96.7868,96.8196,96.7459,96.7705,7150.0
2016-07-13 11:25:00,118.22,118.32,118.22,118.28,5851.0,96.7541,96.8359,96.7541,96.8032,5851.0
2016-07-13 11:30:00,118.26,118.26,118.15,118.15,5697.0,96.7868,96.7868,96.6968,96.6968,5697.0
2016-07-13 11:35:00,118.15,118.15,118.05,118.07,6650.0,96.6968,96.6968,96.615,96.6313,6650.0
2016-07-13 11:40:00,118.08,118.12,118.04,118.04,6868.0,96.6395,96.6723,96.6068,96.6068,6868.0
2016-07-13 11:45:00,118.03,118.06,117.97,117.97,12668.0,96.5986,96.6231,96.5495,96.5495,12668.0
2016-07-13 11:50:00,117.97,118.06,117.96,118.04,9064.0,96.5495,96.6231,96.5413,96.6068,9064.0
2016-07-13 11:55:00,118.03,118.06,118.01,118.03,5754.0,96.5986,96.6231,96.5822,96.5986,5754.0
2016-07-13 12:00:00,118.04,118.09,118.04,118.07,4840.0,96.6068,96.6477,96.6068,96.6313,4840.0
2016-07-13 12:05:00,118.07,118.13,118.07,118.13,2300.0,96.6313,96.6804,96.6313,96.6804,2300.0
2016-07-13 12:10:00,118.15,118.15,118.1,118.1,3200.0,96.6968,96.6968,96.6559,96.6559,3200.0
2016-07-13 12:15:00,118.1,118.17,118.1,118.13,2394.0,96.6559,96.7132,96.6559,96.6804,2394.0
2016-07-13 12:20:00,118.13,118.15,118.12,118.14,6651.0,96.6804,96.6968,96.6723,96.6886,6651.0
2016-07-13 12:25:00,118.12,118.14,118.09,118.1,5700.0,96.6723,96.6886,96.6477,96.6559,5700.0
2016-07-13 12:30:00,118.11,118.13,118.08,118.1,13140.0,96.6641,96.6804,96.6395,96.6559,13140.0
2016-07-13 12:35:00,118.12,118.13,118.02,118.07,7252.0,96.6723,96.6804,96.5904,96.6313,7252.0
2016-07-13 12:40:00,118.08,118.11,118.04,118.07,7428.0,96.6395,96.6641,96.6068,96.6313,7428.0
2016-07-13 12:45:00,118.07,118.07,117.98,117.98,2810.0,96.6313,96.6313,96.5577,96.5577,2810.0
2016-07-13 12:50:00,117.98,118.03,117.96,118.03,3875.0,96.5577,96.5986,96.5413,96.5986,3875.0
2016-07-13 12:55:00,118.04,118.09,118.03,118.09,4524.0,96.6068,96.6477,96.5986,96.6477,4524.0
2016-07-13 13:00:00,118.1,118.18,118.1,118.16,2898.0,96.6559,96.7214,96.6559,96.705,2898.0
2016-07-13 13:05:00,118.15,118.15,118.1,118.12,3559.0,96.6968,96.6968,96.6559,96.6723,3559.0
2016-07-13 13:10:00,118.11,118.12,118.08,118.09,2506.0,96.6641,96.6723,96.6395,96.6477,2506.0
2016-07-13 13:15:00,118.11,118.12,118.09,118.09,2500.0,96.6641,96.6723,96.6477,96.6477,2500.0
2016-07-13 13:20:00,118.13,118.13,118.06,118.07,3273.0,96.6804,96.6804,96.6231,96.6313,3273.0
2016-07-13 13:25:00,118.06,118.08,118.04,118.07,4810.0,96.6231,96.6395,96.6068,96.6313,4810.0
2016-07-13 13:30:00,118.08,118.08,118.01,118.02,5690.0,96.6395,96.6395,96.5822,96.5904,5690.0
2016-07-13 13:35:00,118.01,118.02,117.97,118.02,7536.0,96.5822,96.5904,96.5495,96.5904,7536.0
2016-07-13 13:40:00,118.03,118.11,118.03,118.08,4281.0,96.5986,96.6641,96.5986,96.6395,4281.0
2016-07-13 13:45:00,118.08,118.13,118.07,118.13,3350.0,96.6395,96.6804,96.6313,96.6804,3350.0
2016-07-13 13:50:00,118.16,118.16,118.07,118.08,4400.0,96.705,96.705,96.6313,96.6395,4400.0
2016-07-13 13:55:00,118.09,118.11,118.07,118.08,3586.0,96.6477,96.6641,96.6313,96.6395,3586.0
2016-07-13 14:00:00,118.09,118.14,118.09,118.1,7750.0,96.6477,96.6886,96.6477,96.6559,7750.0
2016-07-13 14:05:00,118.09,118.15,118.09,118.14,9253.0,96.6477,96.6968,96.6477,96.6886,9253.0
2016-07-13 14:10:00,118.15,118.22,118.15,118.19,6324.0,96.6968,96.7541,96.6968,96.7295,6324.0
2016-07-13 14:15:00,118.19,118.21,118.17,118.17,5664.0,96.7295,96.7459,96.7132,96.7132,5664.0
2016-07-13 14:20:00,118.18,118.18,118.13,118.15,10661.0,96.7214,96.7214,96.6804,96.6968,10661.0
2016-07-13 14:25:00,118.15,118.27,118.15,118.27,3567.0,96.6968,96.795,96.6968,96.795,3567.0
2016-07-13 14:30:00,118.28,118.28,118.15,118.17,8420.0,96.8032,96.8032,96.6968,96.7132,8420.0
2016-07-13 14:35:00,118.18,118.19,118.13,118.13,6444.0,96.7214,96.7295,96.6804,96.6804,6444.0
2016-07-13 14:40:00,118.12,118.15,118.09,118.14,6429.0,96.6723,96.6968,96.6477,96.6886,6429.0
2016-07-13 14:45:00,118.12,118.18,118.1,118.16,4953.0,96.6723,96.7214,96.6559,96.705,4953.0
2016-07-13 14:50:00,118.18,118.18,118.13,118.16,7409.0,96.7214,96.7214,96.6804,96.705,7409.0
2016-07-13 14:55:00,118.15,118.19,118.13,118.19,2999.0,96.6968,96.7295,96.6804,96.7295,2999.0
2016-07-13 15:00:00,118.19,118.2,118.16,118.19,8663.0,96.7295,96.7377,96.705,96.7295,8663.0
2016-07-13 15:05:00,118.18,118.21,118.14,118.16,7907.0,96.7214,96.7459,96.6886,96.705,7907.0
2016-07-13 15:10:00,118.15,118.16,118.08,118.09,4818.0,96.6968,96.705,96.6395,96.6477,4818.0
2016-07-13 15:15:00,118.11,118.13,118.08,118.1,6500.0,96.6641,96.6804,96.6395,96.6559,6500.0
2016-07-13 15:20:00,118.1,118.1,118.07,118.07,9161.0,96.6559,96.6559,96.6313,96.6313,9161.0
2016-07-13 15:25:00,118.07,118.08,118.06,118.08,6920.0,96.6313,96.6395,96.6231,96.6395,6920.0
2016-07-13 15:30:00,118.08,118.12,118.05,118.11,15819.0,96.6395,96.6723,96.615,96.6641,15819.0
2016-07-13 15:35:00,118.11,118.2,118.1,118.15,13357.0,96.6641,96.7377,96.6559,96.6968,13357.0
2016-07-13 15:40:00,118.16,118.17,118.12,118.14,16481.0,96.705,96.7132,96.6723,96.6886,16481.0
2016-07-13 15:45:00,118.16,118.22,118.11,118.12,31599.0,96.705,96.7541,96.6641,96.6723,31599.0
2016-07-13 15:50:00,118.12,118.13,118.09,118.09,24830.0,96.6723,96.6804,96.6477,96.6477,24830.0
2016-07-13 15:55:00,118.11,118.15,118.04,118.07,167037.0,96.6641,96.6968,96.6068,96.6313,167037.0
2016-07-14 09:30:00,119.0,119.08,118.74,118.8,32013.0,97.3925,97.4579,97.1797,97.2288,32013.0
2016-07-14 09:35:00,118.82,119.04,118.67,118.68,19148.0,97.2451,97.4252,97.1224,97.1306,19148.0
2016-07-14 09:40:00,118.73,118.81,118.58,118.65,12671.0,97.1715,97.237,97.0487,97.106,12671.0
2016-07-14 09:45:00,118.71,118.71,118.54,118.54,7701.0,97.1551,97.1551,97.016,97.016,7701.0
2016-07-14 09:50:00,118.58,118.65,118.51,118.58,10430.0,97.0487,97.106,96.9914,97.0487,10430.0
2016-07-14 09:55:00,118.6,118.62,118.49,118.5,13944.0,97.0651,97.0815,96.9751,96.9833,13944.0
2016-07-14 10:00:00,118.46,118.64,118.44,118.64,16525.0,96.9505,97.0978,96.9341,97.0978,16525.0
2016-07-14 10:05:00,118.65,118.76,118.64,118.69,16204.0,97.106,97.196,97.0978,97.1388,16204.0
2016-07-14 10:10:00,118.71,118.73,118.65,118.73,9845.0,97.1551,97.1715,97.106,97.1715,9845.0
2016-07-14 10:15:00,118.72,118.72,118.6,118.64,8548.0,97.1633,97.1633,97.0651,97.0978,8548.0
2016-07-14 10:20:00,118.64,118.73,118.62,118.72,6275.0,97.0978,97.1715,97.0815,97.1633,6275.0
2016-07-14 10:25:00,118.7,118.79,118.67,118.76,9877.0,97.1469,97.2206,97.1224,97.196,9877.0
2016-07-14 10:30:00,118.76,118.77,118.65,118.71,6564.0,97.196,97.2042,97.106,97.1551,6564.0
2016-07-14 10:35:00,118.7,118.81,118.59,118.59,10774.0,97.1469,97.237,97.0569,97.0569,10774.0
2016-07-14 10:40:00,118.61,118.65,118.55,118.55,8666.0,97.0733,97.106,97.0242,97.0242,8666.0
2016-07-14 10:45:00,118.58,118.62,118.51,118.52,9995.0,97.0487,97.0815,96.9914,96.9996,9995.0
2016-07-14 10:50:00,118.52,118.52,118.38,118.43,9278.0,96.9996,96.9996,96.885,96.926,9278.0
2016-07-14 10:55:00,118.43,118.55,118.43,118.51,7881.0,96.926,97.0242,96.926,96.9914,7881.0
2016-07-14 11:00:00,118.51,118.58,118.46,118.56,10733.0,96.9914,97.0487,96.9505,97.0324,10733.0
2016-07-14 11:05:00,118.58,118.64,118.57,118.64,7771.0,97.0487,97.0978,97.0405,97.0978,7771.0
2016-07-14 11:10:00,118.65,118.72,118.62,118.72,5062.0,97.106,97.1633,97.0815,97.1633,5062.0
2016-07-14 11:15:00,118.72,118.78,118.71,118.75,10924.0,97.1633,97.2124,97.1551,97.1879,10924.0
2016-07-14 11:20:00,118.75,118.82,118.75,118.77,5660.0,97.1879,97.2451,97.1879,97.2042,5660.0
2016-07-14 11:25:00,118.75,118.78,118.66,118.71,10956.0,97.1879,97.2124,97.1142,97.1551,10956.0
2016-07-14 11:30:00,118.66,118.68,118.58,118.62,6769.0,97.1142,97.1306,97.0487,97.0815,6769.0
2016-07-14 11:35:00,118.64,118.66,118.58,118.66,3940.0,97.0978,97.1142,97.0487,97.1142,3940.0
2016-07-14 11:40:00,118.64,118.64,118.58,118.62,7066.0,97.0978,97.0978,97.0487,97.0815,7066.0
2016-07-14 11:45:00,118.6,118.67,118.59,118.66,6056.0,97.0651,97.1224,97.0569,97.1142,6056.0
2016-07-14 11:50:00,118.65,118.73,118.63,118.69,4912.0,97.106,97.1715,97.0896,97.1388,4912.0
2016-07-14 11:55:00,118.69,118.73,118.65,118.65,4352.0,97.1388,97.1715,97.106,97.106,4352.0
2016-07-14 12:00:00,118.66,118.7,118.62,118.66,7030.0,97.1142,97.1469,97.0815,97.1142,7030.0
2016-07-14 12:05:00,118.65,118.66,118.6,118.64,6525.0,97.106,97.1142,97.0651,97.0978,6525.0
2016-07-14 12:10:00,118.65,118.69,118.61,118.62,5200.0,97.106,97.1388,97.0733,97.0815,5200.0
2016-07-14 12:15:00,118.63,118.67,118.61,118.64,6400.0,97.0896,97.1224,97.0733,97.0978,6400.0
2016-07-14 12:20:00,118.64,118.66,118.55,118.56,4391.0,97.0978,97.1142,97.0242,97.0324,4391.0
2016-07-14 12:25:00,118.57,118.64,118.55,118.58,4836.0,97.0405,97.0978,97.0242,97.0487,4836.0
2016-07-14 12:30:00,118.56,118.62,118.55,118.59,3524.0,97.0324,97.0815,97.0242,97.0569,3524.0
2016-07-14 12:35:00,118.59,118.64,118.56,118.61,6418.0,97.0569,97.0978,97.0324,97.0733,6418.0
2016-07-14 12:40:00,118.63,118.7,118.63,118.66,3627.0,97.0896,97.1469,97.0896,97.1142,3627.0
2016-07-14 12:45:00,118.68,118.68,118.6,118.63,8409.0,97.1306,97.1306,97.0651,97.0896,8409.0
2016-07-14 12:50:00,118.63,118.69,118.63,118.67,6522.0,97.0896,97.1388,97.0896,97.1224,6522.0
2016-07-14 12:55:00,118.67,118.7,118.66,118.69,3597.0,97.1224,97.1469,97.1142,97.1388,3597.0
2016-07-14 13:00:00,118.67,118.68,118.65,118.66,4400.0,97.1224,97.1306,97.106,97.1142,4400.0
2016-07-14 13:05:00,118.66,118.7,118.65,118.66,5820.0,97.1142,97.1469,97.106,97.1142,5820.0
2016-07-14 13:10:00,118.63,118.63,118.56,118.56,2980.0,97.0896,97.0896,97.0324,97.0324,2980.0
2016-07-14 13:15:00,118.55,118.55,118.49,118.55,7700.0,97.0242,97.0242,96.9751,97.0242,7700.0
2016-07-14 13:20:00,118.55,118.6,118.52,118.59,4404.0,97.0242,97.0651,96.9996,97.0569,4404.0
2016-07-14 13:25:00,118.56,118.62,118.56,118.59,2276.0,97.0324,97.0815,97.0324,97.0569,2276.0
2016-07-14 13:30:00,118.6,118.66,118.58,118.66,9162.0,97.0651,97.1142,97.0487,97.1142,9162.0
2016-07-14 13:35:00,118.66,118.69,118.64,118.65,11879.0,97.1142,97.1388,97.0978,97.106,11879.0
2016-07-14 13:40:00,118.66,118.67,118.63,118.67,5326.0,97.1142,97.1224,97.0896,97.1224,5326.0
2016-07-14 13:45:00,118.65,118.67,118.6,118.63,6694.0,97.106,97.1224,97.0651,97.0896,6694.0
2016-07-14 13:50:00,118.64,118.68,118.6,118.61,5716.0,97.0978,97.1306,97.0651,97.0733,5716.0
2016-07-14 13:55:00,118.58,118.6,118.56,118.56,5096.0,97.0487,97.0651,97.0324,97.0324,5096.0
2016-07-14 14:00:00,118.58,118.63,118.55,118.61,7513.0,97.0487,97.0896,97.0242,97.0733,7513.0
2016-07-14 14:05:00,118.62,118.64,118.57,118.64,10733.0,97.0815,97.0978,97.0405,97.0978,10733.0
2016-07-14 14:10:00,118.63,118.73,118.63,118.73,8124.0,97.0896,97.1715,97.0896,97.1715,8124.0
2016-07-14 14:15:00,118.74,118.83,118.74,118.82,9936.0,97.1797,97.2533,97.1797,97.2451,9936.0
2016-07-14 14:20:00,118.82,118.82,118.73,118.76,5312.0,97.2451,97.2451,97.1715,97.196,5312.0
2016-07-14 14:25:00,118.77,118.8,118.75,118.78,4991.0,97.2042,97.2288,97.1879,97.2124,4991.0
2016-07-14 14:30:00,118.79,118.79,118.73,118.76,6884.0,97.2206,97.2206,97.1715,97.196,6884.0
2016-07-14 14:35:00,118.74,118.8,118.73,118.78,4762.0,97.1797,97.2288,97.1715,97.2124,4762.0
2016-07-14 14:40:00,118.78,118.81,118.75,118.79,6444.0,97.2124,97.237,97.1879,97.2206,6444.0
2016-07-14 14:45:00,118.8,118.81,118.75,118.77,5915.0,97.2288,97.237,97.1879,97.2042,5915.0
2016-07-14 14:50:00,118.78,118.81,118.73,118.74,6932.0,97.2124,97.237,97.1715,97.1797,6932.0
2016-07-14 14:55:00,118.74,118.79,118.74,118.74,8882.0,97.1797,97.2206,97.1797,97.1797,8882.0
2016-07-14 15:00:00,118.74,118.76,118.67,118.69,12359.0,97.1797,97.196,97.1224,97.1388,12359.0
2016-07-14 15:05:00,118.69,118.78,118.69,118.74,10833.0,97.1388,97.2124,97.1388,97.1797,10833.0
2016-07-14 15:10:00,118.74,118.74,118.67,118.73,10115.0,97.1797,97.1797,97.1224,97.1715,10115.0
2016-07-14 15:15:00,118.72,118.78,118.71,118.78,6097.0,97.1633,97.2124,97.1551,97.2124,6097.0
2016-07-14 15:20:00,118.77,118.8,118.76,118.76,5313.0,97.2042,97.2288,97.196,97.196,5313.0
2016-07-14 15:25:00,118.76,118.8,118.76,118.78,9137.0,97.196,97.2288,97.196,97.2124,9137.0
2016-07-14 15:30:00,118.78,118.79,118.75,118.75,7787.0,97.2124,97.2206,97.1879,97.1879,7787.0
2016-07-14 15:35:00,118.76,118.77,118.7,118.71,14419.0,97.196,97.2042,97.1469,97.1551,14419.0
2016-07-14 15:40:00,118.71,118.71,118.62,118.62,15599.0,97.1551,97.1551,97.0815,97.0815,15599.0
2016-07-14 15:45:00,118.63,118.79,118.63,118.75,18396.0,97.0896,97.2206,97.0896,97.1879,18396.0
2016-07-14 15:50:00,118.75,118.76,118.7,118.75,21131.0,97.1879,97.196,97.1469,97.1879,21131.0
2016-07-14 15:55:00,118.75,118.77,118.69,118.7,53805.0,97.1879,97.2042,97.1388,97.1469,53805.0
2016-07-15 09:30:00,119.14,119.19,118.67,118.73,108169.0,97.507,97.548,97.1224,97.1715,108169.0
2016-07-15 09:35:00,118.81,118.94,118.65,118.92,16854.0,97.237,97.3434,97.106,97.327,16854.0
2016-07-15 09:40:00,118.88,118.89,118.72,118.79,10606.0,97.2943,97.3024,97.1633,97.2206,10606.0
2016-07-15 09:45:00,118.8,118.85,118.71,118.76,18931.0,97.2288,97.2697,97.1551,97.196,18931.0
2016-07-15 09:50:00,118.77,118.82,118.53,118.59,35543.0,97.2042,97.2451,97.0078,97.0569,35543.0
2016-07-15 09:55:00,118.61,118.63,118.43,118.49,6956.0,97.0733,97.0896,96.926,96.9751,6956.0
2016-07-15 10:00:00,118.47,118.62,118.39,118.62,12413.0,96.9587,97.0815,96.8932,97.0815,12413.0
2016-07-15 10:05:00,118.59,118.61,118.53,118.55,4443.0,97.0569,97.0733,97.0078,97.0242,4443.0
2016-07-15 10:10:00,118.55,118.57,118.47,118.53,7964.0,97.0242,97.0405,96.9587,97.0078,7964.0
2016-07-15 10:15:00,118.51,118.57,118.47,118.49,8603.0,96.9914,97.0405,96.9587,96.9751,8603.0
2016-07-15 10:20:00,118.53,118.54,118.47,118.47,10032.0,97.0078,97.016,96.9587,96.9587,10032.0
2016-07-15 10:25:00,118.45,118.57,118.44,118.53,17572.0,96.9423,97.0405,96.9341,97.0078,17572.0
2016-07-15 10:30:00,118.54,118.61,118.51,118.6,5919.0,97.016,97.0733,96.9914,97.0651,5919.0
2016-07-15 10:35:00,118.63,118.75,118.61,118.7,7220.0,97.0896,97.1879,97.0733,97.1469,7220.0
2016-07-15 10:40:00,118.71,118.71,118.64,118.69,4915.0,97.1551,97.1551,97.0978,97.1388,4915.0
2016-07-15 10:45:00,118.67,118.69,118.57,118.57,11064.0,97.1224,97.1388,97.0405,97.0405,11064.0
2016-07-15 10:50:00,118.53,118.58,118.52,118.53,4779.0,97.0078,97.0487,96.9996,97.0078,4779.0
2016-07-15 10:55:00,118.53,118.62,118.48,118.62,9702.0,97.0078,97.0815,96.9669,97.0815,9702.0
2016-07-15 11:00:00,118.65,118.73,118.62,118.68,6991.0,97.106,97.1715,97.0815,97.1306,6991.0
2016-07-15 11:05:00,118.69,118.72,118.64,118.72,9224.0,97.1388,97.1633,97.0978,97.1633,9224.0
2016-07-15 11:10:00,118.71,118.71,118.66,118.66,16641.0,97.1551,97.1551,97.1142,97.1142,16641.0
2016-07-15 11:15:00,118.67,118.72,118.63,118.68,13382.0,97.1224,97.1633,97.0896,97.1306,13382.0
2016-07-15 11:20:00,118.66,118.7,118.6,118.69,13715.0,97.1142,97.1469,97.0651,97.1388,13715.0
2016-07-15 11:25:00,118.67,118.73,118.67,118.67,9675.0,97.1224,97.1715,97.1224,97.1224,9675.0
2016-07-15 11:30:00,118.69,118.71,118.64,118.67,11686.0,97.1388,97.1551,97.0978,97.1224,11686.0
2016-07-15 11:35:00,118.67,118.69,118.55,118.55,11906.0,97.1224,97.1388,97.0242,97.0242,11906.0
2016-07-15 11:40:00,118.55,118.58,118.49,118.5,9925.0,97.0242,97.0487,96.9751,96.9833,9925.0
2016-07-15 11:45:00,118.49,118.55,118.45,118.47,11123.0,96.9751,97.0242,96.9423,96.9587,11123.0
2016-07-15 11:50:00,118.47,118.51,118.46,118.51,8832.0,96.9587,96.9914,96.9505,96.9914,8832.0
2016-07-15 11:55:00,118.51,118.57,118.5,118.53,7782.0,96.9914,97.0405,96.9833,97.0078,7782.0
2016-07-15 12:00:00,118.54,118.59,118.53,118.54,8492.0,97.016,97.0569,97.0078,97.016,8492.0
2016-07-15 12:05:00,118.57,118.59,118.54,118.58,5212.0,97.0405,97.0569,97.016,97.0487,5212.0
2016-07-15 12:10:00,118.57,118.64,118.57,118.64,7728.0,97.0405,97.0978,97.0405,97.0978,7728.0
2016-07-15 12:15:00,118.62,118.66,118.61,118.66,7059.0,97.0815,97.1142,97.0733,97.1142,7059.0
2016-07-15 12:20:00,118.67,118.77,118.67,118.74,9202.0,97.1224,97.2042,97.1224,97.1797,9202.0
2016-07-15 12:25:00,118.73,118.77,118.7,118.7,4403.0,97.1715,97.2042,97.1469,97.1469,4403.0
2016-07-15 12:30:00,118.69,118.69,118.56,118.58,9476.0,97.1388,97.1388,97.0324,97.0487,9476.0
2016-07-15 12:35:00,118.58,118.58,118.47,118.49,10087.0,97.0487,97.0487,96.9587,96.9751,10087.0
2016-07-15 12:40:00,118.48,118.52,118.46,118.51,11512.0,96.9669,96.9996,96.9505,96.9914,11512.0
2016-07-15 12:45:00,118.49,118.5,118.39,118.39,6758.0,96.9751,96.9833,96.8932,96.8932,6758.0
2016-07-15 12:50:00,118.39,118.45,118.38,118.44,8001.0,96.8932,96.9423,96.885,96.9341,8001.0
2016-07-15 12:55:00,118.43,118.47,118.42,118.47,6047.0,96.926,96.9587,96.9178,96.9587,6047.0
2016-07-15 13:00:00,118.45,118.49,118.44,118.49,9292.0,96.9423,96.9751,96.9341,96.9751,9292.0
2016-07-15 13:05:00,118.51,118.56,118.51,118.56,5951.0,96.9914,97.0324,96.9914,97.0324,5951.0
2016-07-15 13:10:00,118.55,118.62,118.54,118.62,4112.0,97.0242,97.0815,97.016,97.0815,4112.0
2016-07-15 13:15:00,118.62,118.62,118.59,118.59,5819.0,97.0815,97.0815,97.0569,97.0569,5819.0
2016-07-15 13:20:00,118.6,118.63,118.6,118.61,4453.0,97.0651,97.0896,97.0651,97.0733,4453.0
2016-07-15 13:25:00,118.61,118.63,118.58,118.59,6809.0,97.0733,97.0896,97.0487,97.0569,6809.0
2016-07-15 13:30:00,118.58,118.59,118.53,118.59,6616.0,97.0487,97.0569,97.0078,97.0569,6616.0
2016-07-15 13:35:00,118.59,118.6,118.55,118.6,6107.0,97.0569,97.0651,97.0242,97.0651,6107.0
2016-07-15 13:40:00,118.59,118.66,118.58,118.65,5378.0,97.0569,97.1142,97.0487,97.106,5378.0
2016-07-15 13:45:00,118.66,118.66,118.61,118.64,4264.0,97.1142,97.1142,97.0733,97.0978,4264.0
2016-07-15 13:50:00,118.64,118.7,118.64,118.68,8931.0,97.0978,97.1469,97.0978,97.1306,8931.0
2016-07-15 13:55:00,118.68,118.69,118.62,118.66,6976.0,97.1306,97.1388,97.0815,97.1142,6976.0
2016-07-15 14:00:00,118.65,118.71,118.63,118.66,8190.0,97.106,97.1551,97.0896,97.1142,8190.0
2016-07-15 14:05:00,118.65,118.65,118.58,118.61,6788.0,97.106,97.106,97.0487,97.0733,6788.0
2016-07-15 14:10:00,118.62,118.72,118.62,118.64,11357.0,97.0815,97.1633,97.0815,97.0978,11357.0
2016-07-15 14:15:00,118.63,118.71,118.61,118.66,13293.0,97.0896,97.1551,97.0733,97.1142,13293.0
2016-07-15 14:20:00,118.65,118.65,118.58,118.6,4834.0,97.106,97.106,97.0487,97.0651,4834.0
2016-07-15 14:25:00,118.61,118.67,118.61,118.67,4405.0,97.0733,97.1224,97.0733,97.1224,4405.0
2016-07-15 14:30:00,118.67,118.74,118.66,118.71,5508.0,97.1224,97.1797,97.1142,97.1551,5508.0
2016-07-15 14:35:00,118.7,118.73,118.67,118.67,5946.0,97.1469,97.1715,97.1224,97.1224,5946.0
2016-07-15 14:40:00,118.65,118.74,118.65,118.72,8448.0,97.106,97.1797,97.106,97.1633,8448.0
2016-07-15 14:45:00,118.73,118.75,118.69,118.72,9982.0,97.1715,97.1879,97.1388,97.1633,9982.0
2016-07-15 14:50:00,118.71,118.81,118.71,118.8,8421.0,97.1551,97.237,97.1551,97.2288,8421.0
2016-07-15 14:55:00,118.8,118.84,118.78,118.78,10511.0,97.2288,97.2615,97.2124,97.2124,10511.0
2016-07-15 15:00:00,118.74,118.79,118.73,118.73,7972.0,97.1797,97.2206,97.1715,97.1715,7972.0
2016-07-15 15:05:00,118.73,118.77,118.72,118.75,6133.0,97.1715,97.2042,97.1633,97.1879,6133.0
2016-07-15 15:10:00,118.75,118.76,118.71,118.72,14269.0,97.1879,97.196,97.1551,97.1633,14269.0
2016-07-15 15:15:00,118.73,118.74,118.7,118.71,9722.0,97.1715,97.1797,97.1469,97.1551,9722.0
2016-07-15 15:20:00,118.71,118.81,118.71,118.8,9253.0,97.1551,97.237,97.1551,97.2288,9253.0
2016-07-15 15:25:00,118.77,118.78,118.72,118.75,11585.0,97.2042,97.2124,97.1633,97.1879,11585.0
2016-07-15 15:30:00,118.75,118.78,118.74,118.76,12494.0,97.1879,97.2124,97.1797,97.196,12494.0
2016-07-15 15:35:00,118.76,118.77,118.73,118.76,15073.0,97.196,97.2042,97.1715,97.196,15073.0
2016-07-15 15:40:00,118.76,118.76,118.7,118.71,18842.0,97.196,97.196,97.1469,97.1551,18842.0
2016-07-15 15:45:00,118.71,118.78,118.7,118.72,34121.0,97.1551,97.2124,97.1469,97.1633,34121.0
2016-07-15 15:50:00,118.72,118.76,118.71,118.72,19954.0,97.1633,97.196,97.1551,97.1633,19954.0
2016-07-15 15:55:00,118.72,118.74,118.67,118.67,52271.0,97.1633,97.1797,97.1224,97.1224,52271.0
2016-07-18 09:30:00,118.49,118.66,118.32,118.59,15602.0,96.9751,97.1142,96.8359,97.0569,15602.0
2016-07-18 09:35:00,118.63,118.71,118.45,118.52,6555.0,97.0896,97.1551,96.9423,96.9996,6555.0
2016-07-18 09:40:00,118.48,118.56,118.42,118.55,4446.0,96.9669,97.0324,96.9178,97.0242,4446.0
2016-07-18 09:45:00,118.57,118.57,118.45,118.47,4899.0,97.0405,97.0405,96.9423,96.9587,4899.0
2016-07-18 09:50:00,118.47,118.8,118.45,118.66,8023.0,96.9587,97.2288,96.9423,97.1142,8023.0
2016-07-18 09:55:00,118.66,118.79,118.64,118.75,10524.0,97.1142,97.2206,97.0978,97.1879,10524.0
2016-07-18 10:00:00,118.72,118.84,118.72,118.73,15940.0,97.1633,97.2615,97.1633,97.1715,15940.0
2016-07-18 10:05:00,118.74,118.77,118.71,118.75,8705.0,97.1797,97.2042,97.1551,97.1879,8705.0
2016-07-18 10:10:00,118.75,118.79,118.69,118.69,4820.0,97.1879,97.2206,97.1388,97.1388,4820.0
2016-07-18 10:15:00,118.71,118.8,118.71,118.78,5380.0,97.1551,97.2288,97.1551,97.2124,5380.0
2016-07-18 10:20:00,118.8,118.8,118.67,118.69,12438.0,97.2288,97.2288,97.1224,97.1388,12438.0
2016-07-18 10:25:00,118.67,118.71,118.67,118.68,2316.0,97.1224,97.1551,97.1224,97.1306,2316.0
2016-07-18 10:30:00,118.69,118.86,118.69,118.73,7161.0,97.1388,97.2779,97.1388,97.1715,7161.0
2016-07-18 10:35:00,118.71,118.82,118.7,118.81,9252.0,97.1551,97.2451,97.1469,97.237,9252.0
2016-07-18 10:40:00,118.79,118.81,118.77,118.81,1300.0,97.2206,97.237,97.2042,97.237,1300.0
2016-07-18 10:45:00,118.81,118.83,118.66,118.66,7529.0,97.237,97.2533,97.1142,97.1142,7529.0
2016-07-18 10:50:00,118.66,118.67,118.63,118.64,2800.0,97.1142,97.1224,97.0896,97.0978,2800.0
2016-07-18 10:55:00,118.64,118.69,118.63,118.66,9700.0,97.0978,97.1388,97.0896,97.1142,9700.0
2016-07-18 11:00:00,118.69,118.75,118.69,118.74,5580.0,97.1388,97.1879,97.1388,97.1797,5580.0
2016-07-18 11:05:00,118.76,118.82,118.73,118.73,8447.0,97.196,97.2451,97.1715,97.1715,8447.0
2016-07-18 11:10:00,118.74,118.75,118.59,118.61,28493.0,97.1797,97.1879,97.0569,97.0733,28493.0
2016-07-18 11:15:00,118.61,118.69,118.59,118.59,6301.0,97.0733,97.1388,97.0569,97.0569,6301.0
2016-07-18 11:20:00,118.61,118.63,118.55,118.58,9034.0,97.0733,97.0896,97.0242,97.0487,9034.0
2016-07-18 11:25:00,118.59,118.61,118.49,118.49,9054.0,97.0569,97.0733,96.9751,96.9751,9054.0
2016-07-18 11:30:00,118.47,118.47,118.34,118.36,8669.0,96.9587,96.9587,96.8523,96.8687,8669.0
2016-07-18 11:35:00,118.37,118.37,118.3,118.36,11003.0,96.8769,96.8769,96.8196,96.8687,11003.0
2016-07-18 11:40:00,118.37,118.39,118.34,118.38,7743.0,96.8769,96.8932,96.8523,96.885,7743.0
2016-07-18 11:45:00,118.4,118.45,118.4,118.44,4944.0,96.9014,96.9423,96.9014,96.9341,4944.0
2016-07-18 11:50:00,118.44,118.46,118.38,118.38,6076.0,96.9341,96.9505,96.885,96.885,6076.0
2016-07-18 11:55:00,118.39,118.43,118.37,118.39,5616.0,96.8932,96.926,96.8769,96.8932,5616.0
2016-07-18 12:00:00,118.38,118.41,118.35,118.38,3561.0,96.885,96.9096,96.8605,96.885,3561.0
2016-07-18 12:05:00,118.38,118.4,118.36,118.37,2595.0,96.885,96.9014,96.8687,96.8769,2595.0
2016-07-18 12:10:00,118.36,118.4,118.36,118.39,3192.0,96.8687,96.9014,96.8687,96.8932,3192.0
2016-07-18 12:15:00,118.4,118.44,118.37,118.38,8383.0,96.9014,96.9341,96.8769,96.885,8383.0
2016-07-18 12:20:00,118.38,118.39,118.25,118.27,7086.0,96.885,96.8932,96.7786,96.795,7086.0
2016-07-18 12:25:00,118.26,118.3,118.22,118.22,5182.0,96.7868,96.8196,96.7541,96.7541,5182.0
2016-07-18 12:30:00,118.23,118.23,118.17,118.21,5260.0,96.7623,96.7623,96.7132,96.7459,5260.0
2016-07-18 12:35:00,118.19,118.2,118.13,118.13,4254.0,96.7295,96.7377,96.6804,96.6804,4254.0
2016-07-18 12:40:00,118.13,118.14,118.1,118.13,6428.0,96.6804,96.6886,96.6559,96.6804,6428.0
2016-07-18 12:45:00,118.12,118.15,118.08,118.08,5723.0,96.6723,96.6968,96.6395,96.6395,5723.0
2016-07-18 12:50:00,118.08,118.14,118.08,118.14,6272.0,96.6395,96.6886,96.6395,96.6886,6272.0
2016-07-18 12:55:00,118.13,118.15,118.08,118.08,3400.0,96.6804,96.6968,96.6395,96.6395,3400.0
2016-07-18 13:00:00,118.09,118.14,118.08,118.08,6517.0,96.6477,96.6886,96.6395,96.6395,6517.0
2016-07-18 13:05:00,118.08,118.11,118.05,118.07,8669.0,96.6395,96.6641,96.615,96.6313,8669.0
2016-07-18 13:10:00,118.07,118.08,117.98,117.98,9135.0,96.6313,96.6395,96.5577,96.5577,9135.0
2016-07-18 13:15:00,117.98,118.0,117.97,117.97,5346.0,96.5577,96.574,96.5495,96.5495,5346.0
2016-07-18 13:20:00,117.98,118.01,117.97,118.0,10149.0,96.5577,96.5822,96.5495,96.574,10149.0
2016-07-18 13:25:00,118.0,118.01,117.96,118.0,10731.0,96.574,96.5822,96.5413,96.574,10731.0
2016-07-18 13:30:00,117.99,118.01,117.97,118.01,6728.0,96.5659,96.5822,96.5495,96.5822,6728.0
2016-07-18 13:35:00,117.99,118.05,117.99,118.02,7190.0,96.5659,96.615,96.5659,96.5904,7190.0
2016-07-18 13:40:00,118.03,118.04,118.01,118.02,4963.0,96.5986,96.6068,96.5822,96.5904,4963.0
2016-07-18 13:45:00,118.04,118.06,118.0,118.01,5611.0,96.6068,96.6231,96.574,96.5822,5611.0
2016-07-18 13:50:00,118.01,118.02,117.97,117.98,8315.0,96.5822,96.5904,96.5495,96.5577,8315.0
2016-07-18 13:55:00,117.99,118.06,117.96,118.01,16310.0,96.5659,96.6231,96.5413,96.5822,16310.0
2016-07-18 14:00:00,118.02,118.03,118.0,118.0,3469.0,96.5904,96.5986,96.574,96.574,3469.0
2016-07-18 14:05:00,118.02,118.02,117.98,118.02,5901.0,96.5904,96.5904,96.5577,96.5904,5901.0
2016-07-18 14:10:00,118.03,118.08,118.02,118.03,7238.0,96.5986,96.6395,96.5904,96.5986,7238.0
2016-07-18 14:15:00,118.02,118.05,117.99,118.05,14055.0,96.5904,96.615,96.5659,96.615,14055.0
2016-07-18 14:20:00,118.03,118.03,117.97,118.01,5033.0,96.5986,96.5986,96.5495,96.5822,5033.0
2016-07-18 14:25:00,117.99,118.02,117.99,117.99,6268.0,96.5659,96.5904,96.5659,96.5659,6268.0
2016-07-18 14:30:00,117.99,118.0,117.96,117.96,6400.0,96.5659,96.574,96.5413,96.5413,6400.0
2016-07-18 14:35:00,117.98,118.02,117.96,118.01,6730.0,96.5577,96.5904,96.5413,96.5822,6730.0
2016-07-18 14:40:00,117.99,118.01,117.96,117.96,7975.0,96.5659,96.5822,96.5413,96.5413,7975.0
2016-07-18 14:45:00,117.96,117.96,117.91,117.94,6808.0,96.5413,96.5413,96.5004,96.5249,6808.0
2016-07-18 14:50:00,117.94,117.98,117.9,117.92,12799.0,96.5249,96.5577,96.4922,96.5086,12799.0
2016-07-18 14:55:00,117.9,117.92,117.89,117.89,4832.0,96.4922,96.5086,96.484,96.484,4832.0
2016-07-18 15:00:00,117.91,117.94,117.85,117.89,11657.0,96.5004,96.5249,96.4513,96.484,11657.0
2016-07-18 15:05:00,117.89,117.9,117.8,117.81,21688.0,96.484,96.4922,96.4104,96.4185,21688.0
2016-07-18 15:10:00,117.81,117.81,117.78,117.78,25945.0,96.4185,96.4185,96.394,96.394,25945.0
2016-07-18 15:15:00,117.78,117.79,117.76,117.76,38661.0,96.394,96.4022,96.3776,96.3776,38661.0
2016-07-18 15:20:00,117.75,117.76,117.69,117.71,25025.0,96.3694,96.3776,96.3203,96.3367,25025.0
2016-07-18 15:25:00,117.71,117.74,117.66,117.68,19541.0,96.3367,96.3613,96.2958,96.3121,19541.0
2016-07-18 15:30:00,117.67,117.68,117.62,117.65,33464.0,96.304,96.3121,96.263,96.2876,33464.0
2016-07-18 15:35:00,117.65,117.66,117.59,117.6,31135.0,96.2876,96.2958,96.2385,96.2467,31135.0
2016-07-18 15:40:00,117.6,117.63,117.57,117.6,43833.0,96.2467,96.2712,96.2221,96.2467,43833.0
2016-07-18 15:45:00,117.6,117.64,117.59,117.59,60144.0,96.2467,96.2794,96.2385,96.2385,60144.0
2016-07-18 15:50:00,117.58,117.65,117.58,117.63,42359.0,96.2303,96.2876,96.2303,96.2712,42359.0
2016-07-18 15:55:00,117.63,117.69,117.36,117.42,233181.0,96.2712,96.3203,96.0502,96.0994,233181.0
2016-07-19 09:30:00,116.93,117.1,116.83,117.02,27886.0,95.6983,95.8375,95.6165,95.772,27886.0
2016-07-19 09:35:00,117.1,117.19,116.63,116.63,30986.0,95.8375,95.9111,95.4528,95.4528,30986.0
2016-07-19 09:40:00,116.63,116.88,116.56,116.58,15762.0,95.4528,95.6574,95.3955,95.4119,15762.0
2016-07-19 09:45:00,116.66,117.09,116.62,117.04,19027.0,95.4774,95.8293,95.4446,95.7884,19027.0
2016-07-19 09:50:00,117.03,117.22,116.89,117.14,10872.0,95.7802,95.9357,95.6656,95.8702,10872.0
2016-07-19 09:55:00,117.14,117.32,117.12,117.25,18880.0,95.8702,96.0175,95.8538,95.9602,18880.0
2016-07-19 10:00:00,117.23,117.24,117.05,117.14,12491.0,95.9439,95.952,95.7965,95.8702,12491.0
2016-07-19 10:05:00,117.13,117.23,117.12,117.16,16058.0,95.862,95.9439,95.8538,95.8866,16058.0
2016-07-19 10:10:00,117.17,117.18,117.05,117.06,15232.0,95.8947,95.9029,95.7965,95.8047,15232.0
2016-07-19 10:15:00,117.09,117.1,116.79,116.79,22127.0,95.8293,95.8375,95.5837,95.5837,22127.0
2016-07-19 10:20:00,116.82,116.96,116.81,116.94,14128.0,95.6083,95.7229,95.6001,95.7065,14128.0
2016-07-19 10:25:00,116.94,116.95,116.8,116.8,14203.0,95.7065,95.7147,95.5919,95.5919,14203.0
2016-07-19 10:30:00,116.84,116.92,116.76,116.9,12296.0,95.6247,95.6901,95.5592,95.6738,12296.0
2016-07-19 10:35:00,116.9,116.9,116.78,116.89,6894.0,95.6738,95.6738,95.5756,95.6656,6894.0
2016-07-19 10:40:00,116.89,116.94,116.85,116.9,13042.0,95.6656,95.7065,95.6329,95.6738,13042.0
2016-07-19 10:45:00,116.91,116.98,116.89,116.98,10011.0,95.682,95.7392,95.6656,95.7392,10011.0
2016-07-19 10:50:00,117.0,117.04,116.94,116.97,10315.0,95.7556,95.7884,95.7065,95.7311,10315.0
2016-07-19 10:55:00,116.97,117.0,116.91,116.99,11310.0,95.7311,95.7556,95.682,95.7474,11310.0
2016-07-19 11:00:00,117.03,117.12,117.01,117.08,16750.0,95.7802,95.8538,95.7638,95.8211,16750.0
2016-07-19 11:05:00,117.09,117.16,117.08,117.09,10170.0,95.8293,95.8866,95.8211,95.8293,10170.0
2016-07-19 11:10:00,117.09,117.1,116.97,117.0,14004.0,95.8293,95.8375,95.7311,95.7556,14004.0
2016-07-19 11:15:00,117.0,117.14,117.0,117.1,11154.0,95.7556,95.8702,95.7556,95.8375,11154.0
2016-07-19 11:20:00,117.09,117.14,117.04,117.12,10496.0,95.8293,95.8702,95.7884,95.8538,10496.0
2016-07-19 11:25:00,117.12,117.15,117.06,117.09,10234.0,95.8538,95.8784,95.8047,95.8293,10234.0
2016-07-19 11:30:00,117.12,117.16,116.98,116.98,9928.0,95.8538,95.8866,95.7392,95.7392,9928.0
2016-07-19 11:35:00,116.98,116.99,116.86,116.92,9722.0,95.7392,95.7474,95.641,95.6901,9722.0
2016-07-19 11:40:00,116.97,116.97,116.87,116.87,7313.0,95.7311,95.7311,95.6492,95.6492,7313.0
2016-07-19 11:45:00,116.87,117.0,116.85,117.0,9150.0,95.6492,95.7556,95.6329,95.7556,9150.0
2016-07-19 11:50:00,116.99,117.02,116.96,116.98,16738.0,95.7474,95.772,95.7229,95.7392,16738.0
2016-07-19 11:55:00,117.0,117.0,116.91,116.95,9540.0,95.7556,95.7556,95.682,95.7147,9540.0
2016-07-19 12:00:00,116.93,116.98,116.86,116.98,12487.0,95.6983,95.7392,95.641,95.7392,12487.0
2016-07-19 12:05:00,116.98,117.02,116.91,116.94,10430.0,95.7392,95.772,95.682,95.7065,10430.0
2016-07-19 12:10:00,116.94,116.96,116.9,116.96,14527.0,95.7065,95.7229,95.6738,95.7229,14527.0
2016-07-19 12:15:00,116.94,116.99,116.92,116.95,7528.0,95.7065,95.7474,95.6901,95.7147,7528.0
2016-07-19 12:20:00,116.94,116.97,116.89,116.94,13115.0,95.7065,95.7311,95.6656,95.7065,13115.0
2016-07-19 12:25:00,116.95,116.97,116.9,116.96,11117.0,95.7147,95.7311,95.6738,95.7229,11117.0
2016-07-19 12:30:00,116.96,116.96,116.88,116.88,9229.0,95.7229,95.7229,95.6574,95.6574,9229.0
2016-07-19 12:35:00,116.89,116.91,116.86,116.9,4844.0,95.6656,95.682,95.641,95.6738,4844.0
2016-07-19 12:40:00,116.9,117.0,116.89,116.99,10532.0,95.6738,95.7556,95.6656,95.7474,10532.0
2016-07-19 12:45:00,117.01,117.05,116.99,117.03,7746.0,95.7638,95.7965,95.7474,95.7802,7746.0
2016-07-19 12:50:00,117.04,117.08,117.02,117.03,9512.0,95.7884,95.8211,95.772,95.7802,9512.0
2016-07-19 12:55:00,117.04,117.06,117.0,117.06,8249.0,95.7884,95.8047,95.7556,95.8047,8249.0
2016-07-19 13:00:00,117.06,117.1,117.04,117.09,4870.0,95.8047,95.8375,95.7884,95.8293,4870.0
2016-07-19 13:05:00,117.09,117.15,117.03,117.1,9355.0,95.8293,95.8784,95.7802,95.8375,9355.0
2016-07-19 13:10:00,117.09,117.09,117.05,117.05,8807.0,95.8293,95.8293,95.7965,95.7965,8807.0
2016-07-19 13:15:00,117.04,117.06,117.0,117.04,6001.0,95.7884,95.8047,95.7556,95.7884,6001.0
2016-07-19 13:20:00,117.03,117.04,117.0,117.03,5472.0,95.7802,95.7884,95.7556,95.7802,5472.0
2016-07-19 13:25:00,117.03,117.03,117.0,117.01,8428.0,95.7802,95.7802,95.7556,95.7638,8428.0
2016-07-19 13:30:00,117.0,117.0,116.87,116.94,12711.0,95.7556,95.7556,95.6492,95.7065,12711.0
2016-07-19 13:35:00,116.93,116.93,116.85,116.86,10781.0,95.6983,95.6983,95.6329,95.641,10781.0
2016-07-19 13:40:00,116.87,116.91,116.86,116.89,6743.0,95.6492,95.682,95.641,95.6656,6743.0
2016-07-19 13:45:00,116.87,116.92,116.85,116.89,9573.0,95.6492,95.6901,95.6329,95.6656,9573.0
2016-07-19 13:50:00,116.89,116.92,116.85,116.85,10705.0,95.6656,95.6901,95.6329,95.6329,10705.0
2016-07-19 13:55:00,116.88,116.92,116.85,116.87,9353.0,95.6574,95.6901,95.6329,95.6492,9353.0
2016-07-19 14:00:00,116.89,116.92,116.87,116.9,10424.0,95.6656,95.6901,95.6492,95.6738,10424.0
2016-07-19 14:05:00,116.91,116.94,116.88,116.94,11018.0,95.682,95.7065,95.6574,95.7065,11018.0
2016-07-19 14:10:00,116.94,116.95,116.9,116.9,16033.0,95.7065,95.7147,95.6738,95.6738,16033.0
2016-07-19 14:15:00,116.92,116.94,116.9,116.91,13844.0,95.6901,95.7065,95.6738,95.682,13844.0
2016-07-19 14:20:00,116.92,116.97,116.91,116.96,16157.0,95.6901,95.7311,95.682,95.7229,16157.0
2016-07-19 14:25:00,116.95,116.99,116.94,116.94,11358.0,95.7147,95.7474,95.7065,95.7065,11358.0
2016-07-19 14:30:00,116.95,117.01,116.94,117.0,12030.0,95.7147,95.7638,95.7065,95.7556,12030.0
2016-07-19 14:35:00,117.0,117.0,116.93,116.93,20490.0,95.7556,95.7556,95.6983,95.6983,20490.0
2016-07-19 14:40:00,116.94,116.99,116.93,116.93,18812.0,95.7065,95.7474,95.6983,95.6983,18812.0
2016-07-19 14:45:00,116.94,117.01,116.89,116.97,14655.0,95.7065,95.7638,95.6656,95.7311,14655.0
2016-07-19 14:50:00,116.97,117.03,116.95,117.02,6984.0,95.7311,95.7802,95.7147,95.772,6984.0
2016-07-19 14:55:00,117.02,117.03,116.91,116.92,20241.0,95.772,95.7802,95.682,95.6901,20241.0
2016-07-19 15:00:00,116.94,116.98,116.92,116.95,19112.0,95.7065,95.7392,95.6901,95.7147,19112.0
2016-07-19 15:05:00,116.95,116.97,116.93,116.96,14460.0,95.7147,95.7311,95.6983,95.7229,14460.0
2016-07-19 15:10:00,116.95,116.96,116.9,116.96,10563.0,95.7147,95.7229,95.6738,95.7229,10563.0
2016-07-19 15:15:00,116.95,116.96,116.93,116.93,15150.0,95.7147,95.7229,95.6983,95.6983,15150.0
2016-07-19 15:20:00,116.95,116.98,116.94,116.96,21039.0,95.7147,95.7392,95.7065,95.7229,21039.0
2016-07-19 15:25:00,116.96,116.96,116.89,116.9,19896.0,95.7229,95.7229,95.6656,95.6738,19896.0
2016-07-19 15:30:00,116.9,116.94,116.9,116.93,23765.0,95.6738,95.7065,95.6738,95.6983,23765.0
2016-07-19 15:35:00,116.93,116.98,116.92,116.92,21961.0,95.6983,95.7392,95.6901,95.6901,21961.0
2016-07-19 15:40:00,116.94,116.97,116.93,116.97,18982.0,95.7065,95.7311,95.6983,95.7311,18982.0
2016-07-19 15:45:00,116.97,117.02,116.96,116.98,32898.0,95.7311,95.772,95.7229,95.7392,32898.0
2016-07-19 15:50:00,116.99,117.01,116.94,116.95,24724.0,95.7474,95.7638,95.7065,95.7147,24724.0
2016-07-19 15:55:00,116.94,117.09,116.92,117.08,68708.0,95.7065,95.8293,95.6901,95.8211,68708.0
2016-07-20 09:30:00,117.45,117.58,117.18,117.42,72928.0,96.1239,96.2303,95.9029,96.0994,72928.0
2016-07-20 09:35:00,117.45,117.65,117.41,117.56,16594.0,96.1239,96.2876,96.0912,96.2139,16594.0
2016-07-20 09:40:00,117.52,117.61,117.42,117.47,23324.0,96.1812,96.2549,96.0994,96.1403,23324.0
2016-07-20 09:45:00,117.45,117.5,117.38,117.41,13627.0,96.1239,96.1648,96.0666,96.0912,13627.0
2016-07-20 09:50:00,117.45,117.45,117.15,117.16,15875.0,96.1239,96.1239,95.8784,95.8866,15875.0
2016-07-20 09:55:00,117.15,117.26,117.05,117.08,21615.0,95.8784,95.9684,95.7965,95.8211,21615.0
2016-07-20 10:00:00,117.09,117.16,117.0,117.12,17544.0,95.8293,95.8866,95.7556,95.8538,17544.0
2016-07-20 10:05:00,117.12,117.23,117.11,117.2,20191.0,95.8538,95.9439,95.8456,95.9193,20191.0
2016-07-20 10:10:00,117.19,117.23,117.09,117.23,18349.0,95.9111,95.9439,95.8293,95.9439,18349.0
2016-07-20 10:15:00,117.22,117.36,117.2,117.33,17836.0,95.9357,96.0502,95.9193,96.0257,17836.0
2016-07-20 10:20:00,117.33,117.33,117.25,117.26,18286.0,96.0257,96.0257,95.9602,95.9684,18286.0
2016-07-20 10:25:00,117.27,117.45,117.26,117.41,17873.0,95.9766,96.1239,95.9684,96.0912,17873.0
2016-07-20 10:30:00,117.41,117.41,117.33,117.36,16735.0,96.0912,96.0912,96.0257,96.0502,16735.0
2016-07-20 10:35:00,117.39,117.52,117.38,117.5,18720.0,96.0748,96.1812,96.0666,96.1648,18720.0
2016-07-20 10:40:00,117.49,117.49,117.37,117.39,18551.0,96.1566,96.1566,96.0584,96.0748,18551.0
2016-07-20 10:45:00,117.4,117.43,117.26,117.27,20865.0,96.083,96.1075,95.9684,95.9766,20865.0
2016-07-20 10:50:00,117.27,117.36,117.19,117.2,19600.0,95.9766,96.0502,95.9111,95.9193,19600.0
2016-07-20 10:55:00,117.2,117.24,117.11,117.15,17398.0,95.9193,95.952,95.8456,95.8784,17398.0
2016-07-20 11:00:00,117.13,117.21,117.1,117.2,8195.0,95.862,95.9275,95.8375,95.9193,8195.0
2016-07-20 11:05:00,117.23,117.25,117.17,117.17,15260.0,95.9439,95.9602,95.8947,95.8947,15260.0
2016-07-20 11:10:00,117.16,117.22,117.14,117.2,20514.0,95.8866,95.9357,95.8702,95.9193,20514.0
2016-07-20 11:15:00,117.21,117.22,117.13,117.21,9440.0,95.9275,95.9357,95.862,95.9275,9440.0
2016-07-20 11:20:00,117.22,117.24,117.16,117.21,9092.0,95.9357,95.952,95.8866,95.9275,9092.0
2016-07-20 11:25:00,117.2,117.28,117.17,117.17,11781.0,95.9193,95.9848,95.8947,95.8947,11781.0
2016-07-20 11:30:00,117.16,117.26,117.15,117.26,15217.0,95.8866,95.9684,95.8784,95.9684,15217.0
2016-07-20 11:35:00,117.26,117.28,117.19,117.28,7300.0,95.9684,95.9848,95.9111,95.9848,7300.0
2016-07-20 11:40:00,117.27,117.43,117.25,117.38,11182.0,95.9766,96.1075,95.9602,96.0666,11182.0
2016-07-20 11:45:00,117.39,117.41,117.37,117.37,10505.0,96.0748,96.0912,96.0584,96.0584,10505.0
2016-07-20 11:50:00,117.38,117.39,117.34,117.34,10345.0,96.0666,96.0748,96.0339,96.0339,10345.0
2016-07-20 11:55:00,117.32,117.32,117.2,117.2,8421.0,96.0175,96.0175,95.9193,95.9193,8421.0
2016-07-20 12:00:00,117.21,117.21,117.16,117.19,9297.0,95.9275,95.9275,95.8866,95.9111,9297.0
2016-07-20 12:05:00,117.18,117.2,117.13,117.16,10193.0,95.9029,95.9193,95.862,95.8866,10193.0
2016-07-20 12:10:00,117.16,117.18,117.12,117.14,6430.0,95.8866,95.9029,95.8538,95.8702,6430.0
2016-07-20 12:15:00,117.17,117.18,117.13,117.15,8959.0,95.8947,95.9029,95.862,95.8784,8959.0
2016-07-20 12:20:00,117.16,117.2,117.15,117.17,6600.0,95.8866,95.9193,95.8784,95.8947,6600.0
2016-07-20 12:25:00,117.17,117.21,117.14,117.15,10012.0,95.8947,95.9275,95.8702,95.8784,10012.0
2016-07-20 12:30:00,117.17,117.21,117.13,117.18,11300.0,95.8947,95.9275,95.862,95.9029,11300.0
2016-07-20 12:35:00,117.18,117.18,117.13,117.15,10792.0,95.9029,95.9029,95.862,95.8784,10792.0
2016-07-20 12:40:00,117.15,117.16,117.06,117.06,8256.0,95.8784,95.8866,95.8047,95.8047,8256.0
2016-07-20 12:45:00,117.05,117.13,117.05,117.12,7159.0,95.7965,95.862,95.7965,95.8538,7159.0
2016-07-20 12:50:00,117.12,117.15,117.09,117.15,7658.0,95.8538,95.8784,95.8293,95.8784,7658.0
2016-07-20 12:55:00,117.15,117.16,117.11,117.15,5700.0,95.8784,95.8866,95.8456,95.8784,5700.0
2016-07-20 13:00:00,117.15,117.15,117.02,117.1,11573.0,95.8784,95.8784,95.772,95.8375,11573.0
2016-07-20 13:05:00,117.1,117.14,117.05,117.09,9808.0,95.8375,95.8702,95.7965,95.8293,9808.0
2016-07-20 13:10:00,117.09,117.12,117.06,117.12,4718.0,95.8293,95.8538,95.8047,95.8538,4718.0
2016-07-20 13:15:00,117.11,117.13,116.98,116.99,10937.0,95.8456,95.862,95.7392,95.7474,10937.0
2016-07-20 13:20:00,117.01,117.02,116.95,117.02,8100.0,95.7638,95.772,95.7147,95.772,8100.0
2016-07-20 13:25:00,117.02,117.02,116.97,116.98,12807.0,95.772,95.772,95.7311,95.7392,12807.0
2016-07-20 13:30:00,116.98,117.05,116.94,117.05,8011.0,95.7392,95.7965,95.7065,95.7965,8011.0
2016-07-20 13:35:00,117.05,117.14,117.05,117.13,8900.0,95.7965,95.8702,95.7965,95.862,8900.0
2016-07-20 13:40:00,117.11,117.16,117.09,117.15,17606.0,95.8456,95.8866,95.8293,95.8784,17606.0
2016-07-20 13:45:00,117.16,117.19,117.12,117.19,16694.0,95.8866,95.9111,95.8538,95.9111,16694.0
2016-07-20 13:50:00,117.18,117.19,117.15,117.17,16798.0,95.9029,95.9111,95.8784,95.8947,16798.0
2016-07-20 13:55:00,117.19,117.19,117.12,117.15,10970.0,95.9111,95.9111,95.8538,95.8784,10970.0
2016-07-20 14:00:00,117.12,117.14,117.06,117.06,14662.0,95.8538,95.8702,95.8047,95.8047,14662.0
2016-07-20 14:05:00,117.07,117.15,117.06,117.14,11800.0,95.8129,95.8784,95.8047,95.8702,11800.0
2016-07-20 14:10:00,117.13,117.2,117.12,117.17,11878.0,95.862,95.9193,95.8538,95.8947,11878.0
2016-07-20 14:15:00,117.17,117.17,117.1,117.11,6765.0,95.8947,95.8947,95.8375,95.8456,6765.0
2016-07-20 14:20:00,117.1,117.11,117.04,117.07,6740.0,95.8375,95.8456,95.7884,95.8129,6740.0
2016-07-20 14:25:00,117.05,117.06,117.0,117.02,9903.0,95.7965,95.8047,95.7556,95.772,9903.0
2016-07-20 14:30:00,117.02,117.02,116.96,116.97,9433.0,95.772,95.772,95.7229,95.7311,9433.0
2016-07-20 14:35:00,116.97,117.08,116.97,117.08,7936.0,95.7311,95.8211,95.7311,95.8211,7936.0
2016-07-20 14:40:00,117.07,117.11,117.02,117.1,11344.0,95.8129,95.8456,95.772,95.8375,11344.0
2016-07-20 14:45:00,117.12,117.12,116.99,117.01,12064.0,95.8538,95.8538,95.7474,95.7638,12064.0
2016-07-20 14:50:00,117.02,117.06,116.99,117.0,8526.0,95.772,95.8047,95.7474,95.7556,8526.0
2016-07-20 14:55:00,117.01,117.06,116.99,117.04,22910.0,95.7638,95.8047,95.7474,95.7884,22910.0
2016-07-20 15:00:00,117.04,117.04,117.01,117.04,17176.0,95.7884,95.7884,95.7638,95.7884,17176.0
2016-07-20 15:05:00,117.03,117.04,116.98,117.01,18622.0,95.7802,95.7884,95.7392,95.7638,18622.0
2016-07-20 15:10:00,117.0,117.02,116.95,116.97,20159.0,95.7556,95.772,95.7147,95.7311,20159.0
2016-07-20 15:15:00,116.98,117.06,116.97,116.99,21931.0,95.7392,95.8047,95.7311,95.7474,21931.0
2016-07-20 15:20:00,116.99,117.06,116.98,117.03,20070.0,95.7474,95.8047,95.7392,95.7802,20070.0
2016-07-20 15:25:00,117.03,117.04,116.98,117.02,24070.0,95.7802,95.7884,95.7392,95.772,24070.0
2016-07-20 15:30:00,117.04,117.04,117.0,117.03,26615.0,95.7884,95.7884,95.7556,95.7802,26615.0
2016-07-20 15:35:00,117.03,117.03,116.95,116.98,29780.0,95.7802,95.7802,95.7147,95.7392,29780.0
2016-07-20 15:40:00,116.99,117.06,116.95,117.06,32990.0,95.7474,95.8047,95.7147,95.8047,32990.0
2016-07-20 15:45:00,117.06,117.11,117.04,117.06,39180.0,95.8047,95.8456,95.7884,95.8047,39180.0
2016-07-20 15:50:00,117.06,117.08,116.98,117.0,73232.0,95.8047,95.8211,95.7392,95.7556,73232.0
2016-07-20 15:55:00,116.99,117.01,116.97,117.01,100917.0,95.7474,95.7638,95.7311,95.7638,100917.0
2016-07-21 09:30:00,116.39,116.8,115.0,115.27,85219.0,95.2564,95.5919,94.1188,94.3397,85219.0
2016-07-21 09:35:00,115.37,116.07,115.24,115.9,45684.0,94.4216,94.9945,94.3152,94.8554,45684.0
2016-07-21 09:40:00,115.8,116.41,115.52,116.3,47947.0,94.7735,95.2727,94.5443,95.1827,47947.0
2016-07-21 09:45:00,116.32,116.45,115.69,115.69,45425.0,95.1991,95.3055,94.6835,94.6835,45425.0
2016-07-21 09:50:00,115.77,115.81,115.54,115.78,19821.0,94.749,94.7817,94.5607,94.7571,19821.0
2016-07-21 09:55:00,115.83,115.86,115.65,115.7,26035.0,94.7981,94.8226,94.6507,94.6917,26035.0
2016-07-21 10:00:00,115.66,115.88,115.57,115.67,23096.0,94.6589,94.839,94.5853,94.6671,23096.0
2016-07-21 10:05:00,115.63,115.76,115.4,115.58,36643.0,94.6344,94.7408,94.4461,94.5935,36643.0
2016-07-21 10:10:00,115.63,115.64,115.27,115.53,26729.0,94.6344,94.6426,94.3397,94.5525,26729.0
2016-07-21 10:15:00,115.5,115.55,115.3,115.3,13305.0,94.528,94.5689,94.3643,94.3643,13305.0
2016-07-21 10:20:00,115.31,115.51,115.3,115.5,8471.0,94.3725,94.5362,94.3643,94.528,8471.0
2016-07-21 10:25:00,115.52,115.63,115.45,115.63,24475.0,94.5443,94.6344,94.4871,94.6344,24475.0
2016-07-21 10:30:00,115.6,115.77,115.55,115.66,22569.0,94.6098,94.749,94.5689,94.6589,22569.0
2016-07-21 10:35:00,115.69,115.73,115.62,115.71,14111.0,94.6835,94.7162,94.6262,94.6998,14111.0
2016-07-21 10:40:00,115.7,115.87,115.68,115.83,12316.0,94.6917,94.8308,94.6753,94.7981,12316.0
2016-07-21 10:45:00,115.83,115.94,115.81,115.93,10803.0,94.7981,94.8881,94.7817,94.8799,10803.0
2016-07-21 10:50:00,115.92,115.98,115.8,115.8,41054.0,94.8717,94.9208,94.7735,94.7735,41054.0
2016-07-21 10:55:00,115.79,115.83,115.68,115.79,20165.0,94.7653,94.7981,94.6753,94.7653,20165.0
2016-07-21 11:00:00,115.79,115.8,115.67,115.71,19302.0,94.7653,94.7735,94.6671,94.6998,19302.0
2016-07-21 11:05:00,115.71,115.73,115.65,115.73,16394.0,94.6998,94.7162,94.6507,94.7162,16394.0
2016-07-21 11:10:00,115.7,115.73,115.67,115.7,14936.0,94.6917,94.7162,94.6671,94.6917,14936.0
2016-07-21 11:15:00,115.7,115.79,115.69,115.78,14933.0,94.6917,94.7653,94.6835,94.7571,14933.0
2016-07-21 11:20:00,115.78,115.79,115.66,115.67,22540.0,94.7571,94.7653,94.6589,94.6671,22540.0
2016-07-21 11:25:00,115.65,115.93,115.65,115.9,23323.0,94.6507,94.8799,94.6507,94.8554,23323.0
2016-07-21 11:30:00,115.9,116.01,115.87,116.01,9629.0,94.8554,94.9454,94.8308,94.9454,9629.0
2016-07-21 11:35:00,116.01,116.04,115.99,116.02,5291.0,94.9454,94.9699,94.929,94.9536,5291.0
2016-07-21 11:40:00,116.01,116.04,115.96,116.02,16578.0,94.9454,94.9699,94.9045,94.9536,16578.0
2016-07-21 11:45:00,116.0,116.06,115.95,116.02,15901.0,94.9372,94.9863,94.8963,94.9536,15901.0
2016-07-21 11:50:00,116.02,116.07,115.96,116.04,13332.0,94.9536,94.9945,94.9045,94.9699,13332.0
2016-07-21 11:55:00,116.02,116.06,116.0,116.03,6354.0,94.9536,94.9863,94.9372,94.9617,6354.0
2016-07-21 12:00:00,116.03,116.06,115.99,116.06,9208.0,94.9617,94.9863,94.929,94.9863,9208.0
2016-07-21 12:05:00,116.07,116.15,116.06,116.1,8925.0,94.9945,95.06,94.9863,95.019,8925.0
2016-07-21 12:10:00,116.11,116.11,116.0,116.0,15956.0,95.0272,95.0272,94.9372,94.9372,15956.0
2016-07-21 12:15:00,116.01,116.01,115.86,115.86,18132.0,94.9454,94.9454,94.8226,94.8226,18132.0
2016-07-21 12:20:00,115.87,115.92,115.81,115.84,14688.0,94.8308,94.8717,94.7817,94.8062,14688.0
2016-07-21 12:25:00,115.82,115.97,115.82,115.96,21966.0,94.7899,94.9126,94.7899,94.9045,21966.0
2016-07-21 12:30:00,115.94,116.04,115.91,116.04,8909.0,94.8881,94.9699,94.8635,94.9699,8909.0
2016-07-21 12:35:00,116.05,116.09,116.01,116.08,10323.0,94.9781,95.0109,94.9454,95.0027,10323.0
2016-07-21 12:40:00,116.07,116.15,116.04,116.05,19976.0,94.9945,95.06,94.9699,94.9781,19976.0
2016-07-21 12:45:00,116.06,116.14,116.04,116.13,12466.0,94.9863,95.0518,94.9699,95.0436,12466.0
2016-07-21 12:50:00,116.11,116.18,116.06,116.17,10768.0,95.0272,95.0845,94.9863,95.0763,10768.0
2016-07-21 12:55:00,116.2,116.2,116.1,116.15,6900.0,95.1009,95.1009,95.019,95.06,6900.0
2016-07-21 13:00:00,116.13,116.23,116.13,116.19,10646.0,95.0436,95.1254,95.0436,95.0927,10646.0
2016-07-21 13:05:00,116.21,116.32,116.19,116.32,9333.0,95.1091,95.1991,95.0927,95.1991,9333.0
2016-07-21 13:10:00,116.32,116.47,116.3,116.47,13939.0,95.1991,95.3219,95.1827,95.3219,13939.0
2016-07-21 13:15:00,116.47,116.55,116.36,116.54,14807.0,95.3219,95.3873,95.2318,95.3791,14807.0
2016-07-21 13:20:00,116.54,116.6,116.5,116.57,5378.0,95.3791,95.4282,95.3464,95.4037,5378.0
2016-07-21 13:25:00,116.54,116.64,116.53,116.6,12101.0,95.3791,95.461,95.371,95.4282,12101.0
2016-07-21 13:30:00,116.59,116.77,116.56,116.76,24936.0,95.4201,95.5674,95.3955,95.5592,24936.0
2016-07-21 13:35:00,116.77,116.77,116.7,116.75,10249.0,95.5674,95.5674,95.5101,95.551,10249.0
2016-07-21 13:40:00,116.75,116.75,116.57,116.63,9718.0,95.551,95.551,95.4037,95.4528,9718.0
2016-07-21 13:45:00,116.65,116.66,116.61,116.65,7161.0,95.4692,95.4774,95.4364,95.4692,7161.0
2016-07-21 13:50:00,116.66,116.69,116.59,116.61,17910.0,95.4774,95.5019,95.4201,95.4364,17910.0
2016-07-21 13:55:00,116.61,116.61,116.48,116.53,16984.0,95.4364,95.4364,95.33,95.371,16984.0
2016-07-21 14:00:00,116.51,116.54,116.42,116.54,9193.0,95.3546,95.3791,95.2809,95.3791,9193.0
2016-07-21 14:05:00,116.53,116.55,116.47,116.52,9680.0,95.371,95.3873,95.3219,95.3628,9680.0
2016-07-21 14:10:00,116.51,116.52,116.41,116.44,11658.0,95.3546,95.3628,95.2727,95.2973,11658.0
2016-07-21 14:15:00,116.41,116.42,116.34,116.42,12112.0,95.2727,95.2809,95.2155,95.2809,12112.0
2016-07-21 14:20:00,116.43,116.44,116.39,116.4,7868.0,95.2891,95.2973,95.2564,95.2646,7868.0
2016-07-21 14:25:00,116.4,116.51,116.4,116.45,9266.0,95.2646,95.3546,95.2646,95.3055,9266.0
2016-07-21 14:30:00,116.43,116.43,116.36,116.39,9348.0,95.2891,95.2891,95.2318,95.2564,9348.0
2016-07-21 14:35:00,116.39,116.42,116.33,116.33,11030.0,95.2564,95.2809,95.2073,95.2073,11030.0
2016-07-21 14:40:00,116.33,116.38,116.32,116.34,15324.0,95.2073,95.2482,95.1991,95.2155,15324.0
2016-07-21 14:45:00,116.36,116.51,116.34,116.51,12673.0,95.2318,95.3546,95.2155,95.3546,12673.0
2016-07-21 14:50:00,116.48,116.54,116.45,116.46,7308.0,95.33,95.3791,95.3055,95.3137,7308.0
2016-07-21 14:55:00,116.48,116.5,116.42,116.47,7116.0,95.33,95.3464,95.2809,95.3219,7116.0
2016-07-21 15:00:00,116.47,116.51,116.45,116.46,7916.0,95.3219,95.3546,95.3055,95.3137,7916.0
2016-07-21 15:05:00,116.46,116.46,116.38,116.38,13806.0,95.3137,95.3137,95.2482,95.2482,13806.0
2016-07-21 15:10:00,116.39,116.44,116.36,116.44,9284.0,95.2564,95.2973,95.2318,95.2973,9284.0
2016-07-21 15:15:00,116.45,116.45,116.35,116.42,21036.0,95.3055,95.3055,95.2236,95.2809,21036.0
2016-07-21 15:20:00,116.43,116.55,116.43,116.55,16344.0,95.2891,95.3873,95.2891,95.3873,16344.0
2016-07-21 15:25:00,116.55,116.62,116.53,116.61,9053.0,95.3873,95.4446,95.371,95.4364,9053.0
2016-07-21 15:30:00,116.62,116.82,116.59,116.8,26337.0,95.4446,95.6083,95.4201,95.5919,26337.0
2016-07-21 15:35:00,116.79,116.83,116.72,116.76,28815.0,95.5837,95.6165,95.5265,95.5592,28815.0
2016-07-21 15:40:00,116.77,116.78,116.68,116.76,34476.0,95.5674,95.5756,95.4937,95.5592,34476.0
2016-07-21 15:45:00,116.74,116.87,116.7,116.79,44739.0,95.5428,95.6492,95.5101,95.5837,44739.0
2016-07-21 15:50:00,116.79,116.8,116.72,116.78,39313.0,95.5837,95.5919,95.5265,95.5756,39313.0
2016-07-21 15:55:00,116.76,116.8,116.73,116.75,80280.0,95.5592,95.5919,95.5346,95.551,80280.0
2016-07-22 09:30:00,116.72,117.0,115.87,117.0,31420.0,95.5265,95.7556,94.8308,95.7556,31420.0
2016-07-22 09:35:00,116.99,117.16,116.9,116.98,16064.0,95.7474,95.8866,95.6738,95.7392,16064.0
2016-07-22 09:40:00,116.97,117.08,116.86,116.95,14202.0,95.7311,95.8211,95.641,95.7147,14202.0
2016-07-22 09:45:00,116.97,116.99,116.82,116.99,10020.0,95.7311,95.7474,95.6083,95.7474,10020.0
2016-07-22 09:50:00,116.98,117.1,116.93,117.03,9470.0,95.7392,95.8375,95.6983,95.7802,9470.0
2016-07-22 09:55:00,117.02,117.11,116.95,117.04,21663.0,95.772,95.8456,95.7147,95.7884,21663.0
2016-07-22 10:00:00,117.0,117.16,117.0,117.16,32218.0,95.7556,95.8866,95.7556,95.8866,32218.0
2016-07-22 10:05:00,117.15,117.22,117.07,117.21,20326.0,95.8784,95.9357,95.8129,95.9275,20326.0
2016-07-22 10:10:00,117.2,117.31,117.16,117.23,14207.0,95.9193,96.0093,95.8866,95.9439,14207.0
2016-07-22 10:15:00,117.26,117.32,117.14,117.19,14806.0,95.9684,96.0175,95.8702,95.9111,14806.0
2016-07-22 10:20:00,117.18,117.23,117.16,117.21,5103.0,95.9029,95.9439,95.8866,95.9275,5103.0
2016-07-22 10:25:00,117.21,117.48,117.17,117.48,19075.0,95.9275,96.1485,95.8947,96.1485,19075.0
2016-07-22 10:30:00,117.46,117.49,117.43,117.47,16624.0,96.1321,96.1566,96.1075,96.1403,16624.0
2016-07-22 10:35:00,117.45,117.47,117.21,117.29,17859.0,96.1239,96.1403,95.9275,95.993,17859.0
2016-07-22 10:40:00,117.27,117.43,117.23,117.43,10177.0,95.9766,96.1075,95.9439,96.1075,10177.0
2016-07-22 10:45:00,117.44,117.61,117.44,117.61,16375.0,96.1157,96.2549,96.1157,96.2549,16375.0
2016-07-22 10:50:00,117.57,117.59,117.41,117.41,11468.0,96.2221,96.2385,96.0912,96.0912,11468.0
2016-07-22 10:55:00,117.4,117.41,117.26,117.27,5657.0,96.083,96.0912,95.9684,95.9766,5657.0
2016-07-22 11:00:00,117.26,117.33,117.22,117.22,8187.0,95.9684,96.0257,95.9357,95.9357,8187.0
2016-07-22 11:05:00,117.23,117.36,117.18,117.33,17167.0,95.9439,96.0502,95.9029,96.0257,17167.0
2016-07-22 11:10:00,117.34,117.37,117.27,117.28,12454.0,96.0339,96.0584,95.9766,95.9848,12454.0
2016-07-22 11:15:00,117.3,117.36,117.27,117.33,11474.0,96.0011,96.0502,95.9766,96.0257,11474.0
2016-07-22 11:20:00,117.33,117.35,117.31,117.34,4473.0,96.0257,96.0421,96.0093,96.0339,4473.0
2016-07-22 11:25:00,117.32,117.36,117.31,117.32,6635.0,96.0175,96.0502,96.0093,96.0175,6635.0
2016-07-22 11:30:00,117.36,117.36,117.25,117.28,6551.0,96.0502,96.0502,95.9602,95.9848,6551.0
2016-07-22 11:35:00,117.3,117.33,117.14,117.15,9602.0,96.0011,96.0257,95.8702,95.8784,9602.0
2016-07-22 11:40:00,117.15,117.17,117.07,117.08,9357.0,95.8784,95.8947,95.8129,95.8211,9357.0
2016-07-22 11:45:00,117.11,117.17,117.08,117.08,4617.0,95.8456,95.8947,95.8211,95.8211,4617.0
2016-07-22 11:50:00,117.07,117.2,117.07,117.18,7338.0,95.8129,95.9193,95.8129,95.9029,7338.0
2016-07-22 11:55:00,117.21,117.34,117.21,117.33,4103.0,95.9275,96.0339,95.9275,96.0257,4103.0
2016-07-22 12:00:00,117.34,117.45,117.33,117.44,15282.0,96.0339,96.1239,96.0257,96.1157,15282.0
2016-07-22 12:05:00,117.47,117.47,117.44,117.45,2765.0,96.1403,96.1403,96.1157,96.1239,2765.0
2016-07-22 12:10:00,117.44,117.44,117.37,117.44,8287.0,96.1157,96.1157,96.0584,96.1157,8287.0
2016-07-22 12:15:00,117.44,117.46,117.41,117.41,3000.0,96.1157,96.1321,96.0912,96.0912,3000.0
2016-07-22 12:20:00,117.43,117.48,117.42,117.46,4812.0,96.1075,96.1485,96.0994,96.1321,4812.0
2016-07-22 12:25:00,117.43,117.49,117.43,117.48,4577.0,96.1075,96.1566,96.1075,96.1485,4577.0
2016-07-22 12:30:00,117.48,117.48,117.4,117.4,4700.0,96.1485,96.1485,96.083,96.083,4700.0
2016-07-22 12:35:00,117.38,117.41,117.37,117.41,7686.0,96.0666,96.0912,96.0584,96.0912,7686.0
2016-07-22 12:40:00,117.38,117.45,117.37,117.45,18264.0,96.0666,96.1239,96.0584,96.1239,18264.0
2016-07-22 12:45:00,117.44,117.47,117.43,117.47,5412.0,96.1157,96.1403,96.1075,96.1403,5412.0
2016-07-22 12:50:00,117.48,117.49,117.41,117.49,8973.0,96.1485,96.1566,96.0912,96.1566,8973.0
2016-07-22 12:55:00,117.49,117.55,117.48,117.52,6485.0,96.1566,96.2057,96.1485,96.1812,6485.0
2016-07-22 13:00:00,117.51,117.56,117.5,117.54,2200.0,96.173,96.2139,96.1648,96.1976,2200.0
2016-07-22 13:05:00,117.52,117.52,117.46,117.48,3000.0,96.1812,96.1812,96.1321,96.1485,3000.0
2016-07-22 13:10:00,117.46,117.46,117.4,117.4,1601.0,96.1321,96.1321,96.083,96.083,1601.0
2016-07-22 13:15:00,117.41,117.42,117.37,117.41,5181.0,96.0912,96.0994,96.0584,96.0912,5181.0
2016-07-22 13:20:00,117.42,117.44,117.42,117.43,2624.0,96.0994,96.1157,96.0994,96.1075,2624.0
2016-07-22 13:25:00,117.42,117.43,117.36,117.36,3950.0,96.0994,96.1075,96.0502,96.0502,3950.0
2016-07-22 13:30:00,117.39,117.39,117.24,117.24,5533.0,96.0748,96.0748,95.952,95.952,5533.0
2016-07-22 13:35:00,117.24,117.24,117.13,117.14,7565.0,95.952,95.952,95.862,95.8702,7565.0
2016-07-22 13:40:00,117.13,117.17,117.12,117.14,5148.0,95.862,95.8947,95.8538,95.8702,5148.0
2016-07-22 13:45:00,117.13,117.18,117.13,117.17,4037.0,95.862,95.9029,95.862,95.8947,4037.0
2016-07-22 13:50:00,117.16,117.19,117.14,117.14,5580.0,95.8866,95.9111,95.8702,95.8702,5580.0
2016-07-22 13:55:00,117.13,117.15,117.07,117.07,5956.0,95.862,95.8784,95.8129,95.8129,5956.0
2016-07-22 14:00:00,117.09,117.14,117.05,117.1,5612.0,95.8293,95.8702,95.7965,95.8375,5612.0
2016-07-22 14:05:00,117.13,117.14,117.03,117.07,6151.0,95.862,95.8702,95.7802,95.8129,6151.0
2016-07-22 14:10:00,117.06,117.08,117.02,117.06,6131.0,95.8047,95.8211,95.772,95.8047,6131.0
2016-07-22 14:15:00,117.05,117.14,117.04,117.11,9976.0,95.7965,95.8702,95.7884,95.8456,9976.0
2016-07-22 14:20:00,117.11,117.13,117.02,117.02,5586.0,95.8456,95.862,95.772,95.772,5586.0
2016-07-22 14:25:00,117.03,117.06,117.01,117.03,7065.0,95.7802,95.8047,95.7638,95.7802,7065.0
2016-07-22 14:30:00,117.04,117.06,117.01,117.03,5511.0,95.7884,95.8047,95.7638,95.7802,5511.0
2016-07-22 14:35:00,117.03,117.1,117.03,117.06,5626.0,95.7802,95.8375,95.7802,95.8047,5626.0
2016-07-22 14:40:00,117.06,117.09,117.05,117.09,2656.0,95.8047,95.8293,95.7965,95.8293,2656.0
2016-07-22 14:45:00,117.08,117.09,117.05,117.07,4459.0,95.8211,95.8293,95.7965,95.8129,4459.0
2016-07-22 14:50:00,117.06,117.09,117.03,117.05,4757.0,95.8047,95.8293,95.7802,95.7965,4757.0
2016-07-22 14:55:00,117.05,117.06,117.02,117.06,4533.0,95.7965,95.8047,95.772,95.8047,4533.0
2016-07-22 15:00:00,117.07,117.1,117.07,117.1,8684.0,95.8129,95.8375,95.8129,95.8375,8684.0
2016-07-22 15:05:00,117.1,117.11,117.07,117.11,9643.0,95.8375,95.8456,95.8129,95.8456,9643.0
2016-07-22 15:10:00,117.11,117.12,117.07,117.07,7841.0,95.8456,95.8538,95.8129,95.8129,7841.0
2016-07-22 15:15:00,117.07,117.1,117.03,117.1,7081.0,95.8129,95.8375,95.7802,95.8375,7081.0
2016-07-22 15:20:00,117.1,117.18,117.1,117.16,8575.0,95.8375,95.9029,95.8375,95.8866,8575.0
2016-07-22 15:25:00,117.15,117.16,117.06,117.07,12534.0,95.8784,95.8866,95.8047,95.8129,12534.0
2016-07-22 15:30:00,117.09,117.09,117.03,117.03,9127.0,95.8293,95.8293,95.7802,95.7802,9127.0
2016-07-22 15:35:00,117.03,117.1,117.01,117.09,11382.0,95.7802,95.8375,95.7638,95.8293,11382.0
2016-07-22 15:40:00,117.08,117.1,117.06,117.06,20285.0,95.8211,95.8375,95.8047,95.8047,20285.0
2016-07-22 15:45:00,117.07,117.17,117.06,117.15,26129.0,95.8129,95.8947,95.8047,95.8784,26129.0
2016-07-22 15:50:00,117.15,117.2,117.15,117.17,27668.0,95.8784,95.9193,95.8784,95.8947,27668.0
2016-07-22 15:55:00,117.16,117.18,117.13,117.15,47658.0,95.8866,95.9029,95.862,95.8784,47658.0
2016-07-25 09:30:00,117.0,117.14,116.47,116.97,27976.0,95.7556,95.8702,95.3219,95.7311,27976.0
2016-07-25 09:35:00,116.97,117.09,116.82,117.09,15317.0,95.7311,95.8293,95.6083,95.8293,15317.0
2016-07-25 09:40:00,117.04,117.2,116.97,117.04,14094.0,95.7884,95.9193,95.7311,95.7884,14094.0
2016-07-25 09:45:00,117.04,117.05,116.94,117.0,13727.0,95.7884,95.7965,95.7065,95.7556,13727.0
2016-07-25 09:50:00,117.0,117.13,116.96,117.07,16589.0,95.7556,95.862,95.7229,95.8129,16589.0
2016-07-25 09:55:00,117.06,117.16,116.99,117.11,13369.0,95.8047,95.8866,95.7474,95.8456,13369.0
2016-07-25 10:00:00,117.14,117.18,117.0,117.0,13745.0,95.8702,95.9029,95.7556,95.7556,13745.0
2016-07-25 10:05:00,117.02,117.2,117.02,117.05,24825.0,95.772,95.9193,95.772,95.7965,24825.0
2016-07-25 10:10:00,117.04,117.13,117.03,117.08,18120.0,95.7884,95.862,95.7802,95.8211,18120.0
2016-07-25 10:15:00,117.06,117.08,116.95,116.98,6252.0,95.8047,95.8211,95.7147,95.7392,6252.0
2016-07-25 10:20:00,116.97,117.11,116.97,117.11,8501.0,95.7311,95.8456,95.7311,95.8456,8501.0
2016-07-25 10:25:00,117.1,117.12,117.07,117.07,7579.0,95.8375,95.8538,95.8129,95.8129,7579.0
2016-07-25 10:30:00,117.09,117.12,117.05,117.11,5844.0,95.8293,95.8538,95.7965,95.8456,5844.0
2016-07-25 10:35:00,117.11,117.2,117.11,117.16,7572.0,95.8456,95.9193,95.8456,95.8866,7572.0
2016-07-25 10:40:00,117.16,117.21,117.12,117.14,9675.0,95.8866,95.9275,95.8538,95.8702,9675.0
2016-07-25 10:45:00,117.13,117.2,117.1,117.15,9401.0,95.862,95.9193,95.8375,95.8784,9401.0
2016-07-25 10:50:00,117.15,117.17,117.11,117.13,4255.0,95.8784,95.8947,95.8456,95.862,4255.0
2016-07-25 10:55:00,117.12,117.15,117.09,117.12,4656.0,95.8538,95.8784,95.8293,95.8538,4656.0
2016-07-25 11:00:00,117.14,117.21,117.13,117.18,10696.0,95.8702,95.9275,95.862,95.9029,10696.0
2016-07-25 11:05:00,117.2,117.21,117.14,117.16,12103.0,95.9193,95.9275,95.8702,95.8866,12103.0
2016-07-25 11:10:00,117.17,117.2,117.14,117.19,11095.0,95.8947,95.9193,95.8702,95.9111,11095.0
2016-07-25 11:15:00,117.18,117.22,117.17,117.2,5190.0,95.9029,95.9357,95.8947,95.9193,5190.0
2016-07-25 11:20:00,117.18,117.22,117.14,117.2,11861.0,95.9029,95.9357,95.8702,95.9193,11861.0
2016-07-25 11:25:00,117.22,117.22,117.16,117.16,7953.0,95.9357,95.9357,95.8866,95.8866,7953.0
2016-07-25 11:30:00,117.15,117.17,117.12,117.17,10007.0,95.8784,95.8947,95.8538,95.8947,10007.0
2016-07-25 11:35:00,117.15,117.17,117.09,117.17,4355.0,95.8784,95.8947,95.8293,95.8947,4355.0
2016-07-25 11:40:00,117.15,117.18,117.15,117.18,2617.0,95.8784,95.9029,95.8784,95.9029,2617.0
2016-07-25 11:45:00,117.18,117.18,117.14,117.14,4352.0,95.9029,95.9029,95.8702,95.8702,4352.0
2016-07-25 11:50:00,117.13,117.15,117.1,117.14,4840.0,95.862,95.8784,95.8375,95.8702,4840.0
2016-07-25 11:55:00,117.15,117.24,117.14,117.23,6826.0,95.8784,95.952,95.8702,95.9439,6826.0
2016-07-25 12:00:00,117.22,117.24,117.18,117.24,5163.0,95.9357,95.952,95.9029,95.952,5163.0
2016-07-25 12:05:00,117.22,117.26,117.2,117.24,7016.0,95.9357,95.9684,95.9193,95.952,7016.0
2016-07-25 12:10:00,117.25,117.26,117.17,117.17,4072.0,95.9602,95.9684,95.8947,95.8947,4072.0
2016-07-25 12:15:00,117.16,117.17,117.05,117.05,6771.0,95.8866,95.8947,95.7965,95.7965,6771.0
2016-07-25 12:20:00,117.04,117.07,117.04,117.05,5556.0,95.7884,95.8129,95.7884,95.7965,5556.0
2016-07-25 12:25:00,117.06,117.13,117.04,117.12,7363.0,95.8047,95.862,95.7884,95.8538,7363.0
2016-07-25 12:30:00,117.12,117.14,117.11,117.13,8668.0,95.8538,95.8702,95.8456,95.862,8668.0
2016-07-25 12:35:00,117.12,117.17,117.1,117.14,5463.0,95.8538,95.8947,95.8375,95.8702,5463.0
2016-07-25 12:40:00,117.13,117.2,117.13,117.17,2944.0,95.862,95.9193,95.862,95.8947,2944.0
2016-07-25 12:45:00,117.19,117.19,117.12,117.16,6066.0,95.9111,95.9111,95.8538,95.8866,6066.0
2016-07-25 12:50:00,117.16,117.17,117.12,117.16,7300.0,95.8866,95.8947,95.8538,95.8866,7300.0
2016-07-25 12:55:00,117.16,117.16,117.12,117.13,1596.0,95.8866,95.8866,95.8538,95.862,1596.0
2016-07-25 13:00:00,117.15,117.16,117.13,117.14,6420.0,95.8784,95.8866,95.862,95.8702,6420.0
2016-07-25 13:05:00,117.14,117.18,117.13,117.13,5300.0,95.8702,95.9029,95.862,95.862,5300.0
2016-07-25 13:10:00,117.14,117.15,117.06,117.09,7718.0,95.8702,95.8784,95.8047,95.8293,7718.0
2016-07-25 13:15:00,117.09,117.13,117.06,117.12,8328.0,95.8293,95.862,95.8047,95.8538,8328.0
2016-07-25 13:20:00,117.11,117.15,117.1,117.13,5166.0,95.8456,95.8784,95.8375,95.862,5166.0
2016-07-25 13:25:00,117.12,117.13,117.07,117.07,3600.0,95.8538,95.862,95.8129,95.8129,3600.0
2016-07-25 13:30:00,117.09,117.11,117.04,117.05,7455.0,95.8293,95.8456,95.7884,95.7965,7455.0
2016-07-25 13:35:00,117.06,117.1,117.05,117.1,8220.0,95.8047,95.8375,95.7965,95.8375,8220.0
2016-07-25 13:40:00,117.1,117.1,117.07,117.08,5800.0,95.8375,95.8375,95.8129,95.8211,5800.0
2016-07-25 13:45:00,117.08,117.09,117.02,117.09,6989.0,95.8211,95.8293,95.772,95.8293,6989.0
2016-07-25 13:50:00,117.1,117.11,117.06,117.09,8868.0,95.8375,95.8456,95.8047,95.8293,8868.0
2016-07-25 13:55:00,117.09,117.18,117.09,117.16,3600.0,95.8293,95.9029,95.8293,95.8866,3600.0
2016-07-25 14:00:00,117.14,117.21,117.14,117.21,3454.0,95.8702,95.9275,95.8702,95.9275,3454.0
2016-07-25 14:05:00,117.21,117.24,117.18,117.22,5815.0,95.9275,95.952,95.9029,95.9357,5815.0
2016-07-25 14:10:00,117.22,117.25,117.22,117.23,3334.0,95.9357,95.9602,95.9357,95.9439,3334.0
2016-07-25 14:15:00,117.24,117.27,117.22,117.24,14291.0,95.952,95.9766,95.9357,95.952,14291.0
2016-07-25 14:20:00,117.23,117.25,117.21,117.25,4843.0,95.9439,95.9602,95.9275,95.9602,4843.0
2016-07-25 14:25:00,117.24,117.25,117.13,117.16,11376.0,95.952,95.9602,95.862,95.8866,11376.0
2016-07-25 14:30:00,117.15,117.22,117.15,117.21,11351.0,95.8784,95.9357,95.8784,95.9275,11351.0
2016-07-25 14:35:00,117.21,117.21,117.09,117.09,8920.0,95.9275,95.9275,95.8293,95.8293,8920.0
2016-07-25 14:40:00,117.1,117.11,117.08,117.08,4272.0,95.8375,95.8456,95.8211,95.8211,4272.0
2016-07-25 14:45:00,117.1,117.17,117.08,117.17,7414.0,95.8375,95.8947,95.8211,95.8947,7414.0
2016-07-25 14:50:00,117.17,117.25,117.16,117.25,11792.0,95.8947,95.9602,95.8866,95.9602,11792.0
2016-07-25 14:55:00,117.25,117.25,117.19,117.22,6390.0,95.9602,95.9602,95.9111,95.9357,6390.0
2016-07-25 15:00:00,117.2,117.24,117.19,117.2,5590.0,95.9193,95.952,95.9111,95.9193,5590.0
2016-07-25 15:05:00,117.2,117.23,117.18,117.22,9706.0,95.9193,95.9439,95.9029,95.9357,9706.0
2016-07-25 15:10:00,117.23,117.28,117.22,117.27,10837.0,95.9439,95.9848,95.9357,95.9766,10837.0
2016-07-25 15:15:00,117.28,117.32,117.26,117.3,10848.0,95.9848,96.0175,95.9684,96.0011,10848.0
2016-07-25 15:20:00,117.31,117.4,117.3,117.37,12331.0,96.0093,96.083,96.0011,96.0584,12331.0
2016-07-25 15:25:00,117.38,117.48,117.38,117.47,18398.0,96.0666,96.1485,96.0666,96.1403,18398.0
2016-07-25 15:30:00,117.47,117.53,117.45,117.5,31677.0,96.1403,96.1894,96.1239,96.1648,31677.0
2016-07-25 15:35:00,117.5,117.52,117.46,117.49,19705.0,96.1648,96.1812,96.1321,96.1566,19705.0
2016-07-25 15:40:00,117.5,117.51,117.45,117.46,24721.0,96.1648,96.173,96.1239,96.1321,24721.0
2016-07-25 15:45:00,117.45,117.49,117.43,117.45,32098.0,96.1239,96.1566,96.1075,96.1239,32098.0
2016-07-25 15:50:00,117.44,117.45,117.39,117.42,34014.0,96.1157,96.1239,96.0748,96.0994,34014.0
2016-07-25 15:55:00,117.4,117.49,117.37,117.48,67136.0,96.083,96.1566,96.0584,96.1485,67136.0
2016-07-26 09:30:00,117.71,117.89,117.46,117.74,42386.0,96.3367,96.484,96.1321,96.3613,42386.0
2016-07-26 09:35:00,117.87,118.0,117.73,117.96,13714.0,96.4676,96.574,96.3531,96.5413,13714.0
2016-07-26 09:40:00,117.95,117.98,117.77,117.95,12952.0,96.5331,96.5577,96.3858,96.5331,12952.0
2016-07-26 09:45:00,117.94,118.03,117.69,117.69,16782.0,96.5249,96.5986,96.3203,96.3203,16782.0
2016-07-26 09:50:00,117.69,117.76,117.57,117.72,11955.0,96.3203,96.3776,96.2221,96.3449,11955.0
2016-07-26 09:55:00,117.72,117.85,117.69,117.82,8585.0,96.3449,96.4513,96.3203,96.4267,8585.0
2016-07-26 10:00:00,117.82,117.82,117.7,117.81,7266.0,96.4267,96.4267,96.3285,96.4185,7266.0
2016-07-26 10:05:00,117.76,118.01,117.74,118.0,16579.0,96.3776,96.5822,96.3613,96.574,16579.0
2016-07-26 10:10:00,117.99,118.02,117.92,118.02,11767.0,96.5659,96.5904,96.5086,96.5904,11767.0
2016-07-26 10:15:00,118.0,118.13,118.0,118.04,10897.0,96.574,96.6804,96.574,96.6068,10897.0
2016-07-26 10:20:00,118.02,118.02,117.8,117.91,11785.0,96.5904,96.5904,96.4104,96.5004,11785.0
2016-07-26 10:25:00,117.91,117.91,117.69,117.77,9780.0,96.5004,96.5004,96.3203,96.3858,9780.0
2016-07-26 10:30:00,117.78,117.81,117.62,117.64,35742.0,96.394,96.4185,96.263,96.2794,35742.0
2016-07-26 10:35:00,117.65,117.68,117.61,117.63,16702.0,96.2876,96.3121,96.2549,96.2712,16702.0
2016-07-26 10:40:00,117.62,117.63,117.52,117.54,10518.0,96.263,96.2712,96.1812,96.1976,10518.0
2016-07-26 10:45:00,117.56,117.57,117.52,117.57,5883.0,96.2139,96.2221,96.1812,96.2221,5883.0
2016-07-26 10:50:00,117.58,117.59,117.37,117.4,14719.0,96.2303,96.2385,96.0584,96.083,14719.0
2016-07-26 10:55:00,117.38,117.46,117.16,117.17,12346.0,96.0666,96.1321,95.8866,95.8947,12346.0
2016-07-26 11:00:00,117.14,117.27,117.12,117.23,5997.0,95.8702,95.9766,95.8538,95.9439,5997.0
2016-07-26 11:05:00,117.23,117.3,117.19,117.26,10643.0,95.9439,96.0011,95.9111,95.9684,10643.0
2016-07-26 11:10:00,117.28,117.3,117.23,117.25,11626.0,95.9848,96.0011,95.9439,95.9602,11626.0
2016-07-26 11:15:00,117.28,117.28,117.18,117.21,9409.0,95.9848,95.9848,95.9029,95.9275,9409.0
2016-07-26 11:20:00,117.2,117.23,117.16,117.2,7584.0,95.9193,95.9439,95.8866,95.9193,7584.0
2016-07-26 11:25:00,117.2,117.31,117.19,117.31,5927.0,95.9193,96.0093,95.9111,96.0093,5927.0
2016-07-26 11:30:00,117.31,117.31,117.24,117.26,3337.0,96.0093,96.0093,95.952,95.9684,3337.0
2016-07-26 11:35:00,117.26,117.27,117.1,117.11,34497.0,95.9684,95.9766,95.8375,95.8456,34497.0
2016-07-26 11:40:00,117.1,117.11,117.05,117.05,10159.0,95.8375,95.8456,95.7965,95.7965,10159.0
2016-07-26 11:45:00,117.05,117.12,117.0,117.1,12597.0,95.7965,95.8538,95.7556,95.8375,12597.0
2016-07-26 11:50:00,117.11,117.32,117.1,117.32,17088.0,95.8456,96.0175,95.8375,96.0175,17088.0
2016-07-26 11:55:00,117.32,117.41,117.32,117.41,10584.0,96.0175,96.0912,96.0175,96.0912,10584.0
2016-07-26 12:00:00,117.42,117.45,117.37,117.43,6818.0,96.0994,96.1239,96.0584,96.1075,6818.0
2016-07-26 12:05:00,117.44,117.47,117.37,117.4,7350.0,96.1157,96.1403,96.0584,96.083,7350.0
2016-07-26 12:10:00,117.39,117.4,117.35,117.4,2340.0,96.0748,96.083,96.0421,96.083,2340.0
2016-07-26 12:15:00,117.4,117.49,117.4,117.49,4800.0,96.083,96.1566,96.083,96.1566,4800.0
2016-07-26 12:20:00,117.51,117.63,117.51,117.59,10468.0,96.173,96.2712,96.173,96.2385,10468.0
2016-07-26 12:25:00,117.6,117.61,117.56,117.61,7486.0,96.2467,96.2549,96.2139,96.2549,7486.0
2016-07-26 12:30:00,117.6,117.6,117.53,117.55,6056.0,96.2467,96.2467,96.1894,96.2057,6056.0
2016-07-26 12:35:00,117.55,117.58,117.53,117.57,5115.0,96.2057,96.2303,96.1894,96.2221,5115.0
2016-07-26 12:40:00,117.56,117.58,117.53,117.55,7892.0,96.2139,96.2303,96.1894,96.2057,7892.0
2016-07-26 12:45:00,117.55,117.61,117.54,117.61,8856.0,96.2057,96.2549,96.1976,96.2549,8856.0
2016-07-26 12:50:00,117.61,117.61,117.51,117.51,5300.0,96.2549,96.2549,96.173,96.173,5300.0
2016-07-26 12:55:00,117.51,117.56,117.5,117.56,4330.0,96.173,96.2139,96.1648,96.2139,4330.0
2016-07-26 13:00:00,117.56,117.62,117.54,117.61,13742.0,96.2139,96.263,96.1976,96.2549,13742.0
2016-07-26 13:05:00,117.61,117.64,117.56,117.64,11947.0,96.2549,96.2794,96.2139,96.2794,11947.0
2016-07-26 13:10:00,117.64,117.64,117.59,117.6,9136.0,96.2794,96.2794,96.2385,96.2467,9136.0
2016-07-26 13:15:00,117.6,117.67,117.53,117.54,28538.0,96.2467,96.304,96.1894,96.1976,28538.0
2016-07-26 13:20:00,117.54,117.56,117.3,117.38,30375.0,96.1976,96.2139,96.0011,96.0666,30375.0
2016-07-26 13:25:00,117.38,117.48,117.35,117.47,22833.0,96.0666,96.1485,96.0421,96.1403,22833.0
2016-07-26 13:30:00,117.46,117.47,117.4,117.43,9429.0,96.1321,96.1403,96.083,96.1075,9429.0
2016-07-26 13:35:00,117.42,117.43,117.34,117.41,13601.0,96.0994,96.1075,96.0339,96.0912,13601.0
2016-07-26 13:40:00,117.42,117.43,117.37,117.41,13875.0,96.0994,96.1075,96.0584,96.0912,13875.0
2016-07-26 13:45:00,117.4,117.52,117.4,117.47,11303.0,96.083,96.1812,96.083,96.1403,11303.0
2016-07-26 13:50:00,117.45,117.45,117.36,117.38,4657.0,96.1239,96.1239,96.0502,96.0666,4657.0
2016-07-26 13:55:00,117.38,117.42,117.36,117.41,5558.0,96.0666,96.0994,96.0502,96.0912,5558.0
2016-07-26 14:00:00,117.41,117.48,117.41,117.47,11224.0,96.0912,96.1485,96.0912,96.1403,11224.0
2016-07-26 14:05:00,117.47,117.47,117.41,117.44,6504.0,96.1403,96.1403,96.0912,96.1157,6504.0
2016-07-26 14:10:00,117.44,117.45,117.39,117.43,12992.0,96.1157,96.1239,96.0748,96.1075,12992.0
2016-07-26 14:15:00,117.43,117.45,117.34,117.37,8344.0,96.1075,96.1239,96.0339,96.0584,8344.0
2016-07-26 14:20:00,117.4,117.48,117.37,117.47,11451.0,96.083,96.1485,96.0584,96.1403,11451.0
2016-07-26 14:25:00,117.48,117.55,117.46,117.48,22474.0,96.1485,96.2057,96.1321,96.1485,22474.0
2016-07-26 14:30:00,117.49,117.6,117.49,117.56,10626.0,96.1566,96.2467,96.1566,96.2139,10626.0
2016-07-26 14:35:00,117.57,117.58,117.52,117.54,10041.0,96.2221,96.2303,96.1812,96.1976,10041.0
2016-07-26 14:40:00,117.55,117.58,117.5,117.52,14771.0,96.2057,96.2303,96.1648,96.1812,14771.0
2016-07-26 14:45:00,117.5,117.5,117.39,117.43,9067.0,96.1648,96.1648,96.0748,96.1075,9067.0
2016-07-26 14:50:00,117.43,117.5,117.38,117.42,11358.0,96.1075,96.1648,96.0666,96.0994,11358.0
2016-07-26 14:55:00,117.43,117.45,117.4,117.44,7839.0,96.1075,96.1239,96.083,96.1157,7839.0
2016-07-26 15:00:00,117.43,117.59,117.42,117.57,15163.0,96.1075,96.2385,96.0994,96.2221,15163.0
2016-07-26 15:05:00,117.57,117.57,117.5,117.54,6207.0,96.2221,96.2221,96.1648,96.1976,6207.0
2016-07-26 15:10:00,117.53,117.57,117.52,117.54,9507.0,96.1894,96.2221,96.1812,96.1976,9507.0
2016-07-26 15:15:00,117.53,117.55,117.48,117.48,6184.0,96.1894,96.2057,96.1485,96.1485,6184.0
2016-07-26 15:20:00,117.48,117.58,117.47,117.51,14333.0,96.1485,96.2303,96.1403,96.173,14333.0
2016-07-26 15:25:00,117.51,117.59,117.47,117.57,22297.0,96.173,96.2385,96.1403,96.2221,22297.0
2016-07-26 15:30:00,117.58,117.69,117.56,117.69,19165.0,96.2303,96.3203,96.2139,96.3203,19165.0
2016-07-26 15:35:00,117.69,117.7,117.64,117.69,23096.0,96.3203,96.3285,96.2794,96.3203,23096.0
2016-07-26 15:40:00,117.69,117.71,117.63,117.63,13494.0,96.3203,96.3367,96.2712,96.2712,13494.0
2016-07-26 15:45:00,117.63,117.63,117.56,117.57,19090.0,96.2712,96.2712,96.2139,96.2221,19090.0
2016-07-26 15:50:00,117.57,117.61,117.54,117.59,22920.0,96.2221,96.2549,96.1976,96.2385,22920.0
2016-07-26 15:55:00,117.58,117.66,117.55,117.65,90659.0,96.2303,96.2958,96.2057,96.2876,90659.0
2016-07-27 09:30:00,117.29,117.5,117.07,117.32,57724.0,95.993,96.1648,95.8129,96.0175,57724.0
2016-07-27 09:35:00,117.41,117.44,117.16,117.29,19078.0,96.0912,96.1157,95.8866,95.993,19078.0
2016-07-27 09:40:00,117.25,117.33,117.04,117.12,21587.0,95.9602,96.0257,95.7884,95.8538,21587.0
2016-07-27 09:45:00,117.12,117.26,117.11,117.11,14606.0,95.8538,95.9684,95.8456,95.8456,14606.0
2016-07-27 09:50:00,117.11,117.28,117.11,117.12,26798.0,95.8456,95.9848,95.8456,95.8538,26798.0
2016-07-27 09:55:00,117.15,117.15,116.9,116.99,34471.0,95.8784,95.8784,95.6738,95.7474,34471.0
2016-07-27 10:00:00,117.0,117.05,116.92,117.01,21538.0,95.7556,95.7965,95.6901,95.7638,21538.0
2016-07-27 10:05:00,117.03,117.03,116.96,116.96,17821.0,95.7802,95.7802,95.7229,95.7229,17821.0
2016-07-27 10:10:00,116.94,116.96,116.81,116.87,17687.0,95.7065,95.7229,95.6001,95.6492,17687.0
2016-07-27 10:15:00,116.86,116.88,116.73,116.74,15554.0,95.641,95.6574,95.5346,95.5428,15554.0
2016-07-27 10:20:00,116.73,116.74,116.64,116.66,7315.0,95.5346,95.5428,95.461,95.4774,7315.0
2016-07-27 10:25:00,116.66,116.76,116.61,116.75,12348.0,95.4774,95.5592,95.4364,95.551,12348.0
2016-07-27 10:30:00,116.74,116.89,116.73,116.88,16199.0,95.5428,95.6656,95.5346,95.6574,16199.0
2016-07-27 10:35:00,116.86,116.93,116.78,116.78,14471.0,95.641,95.6983,95.5756,95.5756,14471.0
2016-07-27 10:40:00,116.79,116.79,116.69,116.7,13360.0,95.5837,95.5837,95.5019,95.5101,13360.0
2016-07-27 10:45:00,116.71,116.72,116.61,116.69,27373.0,95.5183,95.5265,95.4364,95.5019,27373.0
2016-07-27 10:50:00,116.68,116.73,116.66,116.67,11588.0,95.4937,95.5346,95.4774,95.4855,11588.0
2016-07-27 10:55:00,116.68,116.69,116.5,116.52,8188.0,95.4937,95.5019,95.3464,95.3628,8188.0
2016-07-27 11:00:00,116.52,116.59,116.49,116.52,9554.0,95.3628,95.4201,95.3382,95.3628,9554.0
2016-07-27 11:05:00,116.52,116.55,116.45,116.46,5594.0,95.3628,95.3873,95.3055,95.3137,5594.0
2016-07-27 11:10:00,116.46,116.52,116.46,116.49,6302.0,95.3137,95.3628,95.3137,95.3382,6302.0
2016-07-27 11:15:00,116.47,116.48,116.42,116.48,7639.0,95.3219,95.33,95.2809,95.33,7639.0
2016-07-27 11:20:00,116.46,116.5,116.46,116.5,8329.0,95.3137,95.3464,95.3137,95.3464,8329.0
2016-07-27 11:25:00,116.51,116.63,116.5,116.63,12311.0,95.3546,95.4528,95.3464,95.4528,12311.0
2016-07-27 11:30:00,116.62,116.64,116.6,116.62,16070.0,95.4446,95.461,95.4282,95.4446,16070.0
2016-07-27 11:35:00,116.64,116.65,116.56,116.56,9980.0,95.461,95.4692,95.3955,95.3955,9980.0
2016-07-27 11:40:00,116.55,116.55,116.49,116.52,4997.0,95.3873,95.3873,95.3382,95.3628,4997.0
2016-07-27 11:45:00,116.53,116.56,116.51,116.56,8284.0,95.371,95.3955,95.3546,95.3955,8284.0
2016-07-27 11:50:00,116.55,116.56,116.49,116.52,5300.0,95.3873,95.3955,95.3382,95.3628,5300.0
2016-07-27 11:55:00,116.5,116.51,116.37,116.39,6500.0,95.3464,95.3546,95.24,95.2564,6500.0
2016-07-27 12:00:00,116.39,116.43,116.36,116.4,5393.0,95.2564,95.2891,95.2318,95.2646,5393.0
2016-07-27 12:05:00,116.42,116.43,116.39,116.42,8204.0,95.2809,95.2891,95.2564,95.2809,8204.0
2016-07-27 12:10:00,116.42,116.43,116.4,116.4,10128.0,95.2809,95.2891,95.2646,95.2646,10128.0
2016-07-27 12:15:00,116.4,116.42,116.38,116.39,7944.0,95.2646,95.2809,95.2482,95.2564,7944.0
2016-07-27 12:20:00,116.39,116.4,116.34,116.37,7574.0,95.2564,95.2646,95.2155,95.24,7574.0
2016-07-27 12:25:00,116.38,116.44,116.38,116.42,10040.0,95.2482,95.2973,95.2482,95.2809,10040.0
2016-07-27 12:30:00,116.41,116.42,116.39,116.4,4550.0,95.2727,95.2809,95.2564,95.2646,4550.0
2016-07-27 12:35:00,116.42,116.45,116.4,116.45,7318.0,95.2809,95.3055,95.2646,95.3055,7318.0
2016-07-27 12:40:00,116.45,116.51,116.45,116.5,9273.0,95.3055,95.3546,95.3055,95.3464,9273.0
2016-07-27 12:45:00,116.5,116.51,116.46,116.5,6417.0,95.3464,95.3546,95.3137,95.3464,6417.0
2016-07-27 12:50:00,116.48,116.48,116.38,116.42,9032.0,95.33,95.33,95.2482,95.2809,9032.0
2016-07-27 12:55:00,116.43,116.49,116.43,116.47,4047.0,95.2891,95.3382,95.2891,95.3219,4047.0
2016-07-27 13:00:00,116.46,116.48,116.44,116.48,5440.0,95.3137,95.33,95.2973,95.33,5440.0
2016-07-27 13:05:00,116.49,116.49,116.46,116.49,14568.0,95.3382,95.3382,95.3137,95.3382,14568.0
2016-07-27 13:10:00,116.48,116.5,116.46,116.49,6095.0,95.33,95.3464,95.3137,95.3382,6095.0
2016-07-27 13:15:00,116.5,116.53,116.49,116.52,8654.0,95.3464,95.371,95.3382,95.3628,8654.0
2016-07-27 13:20:00,116.51,116.54,116.51,116.51,3145.0,95.3546,95.3791,95.3546,95.3546,3145.0
2016-07-27 13:25:00,116.52,116.54,116.47,116.5,4600.0,95.3628,95.3791,95.3219,95.3464,4600.0
2016-07-27 13:30:00,116.49,116.51,116.49,116.49,6365.0,95.3382,95.3546,95.3382,95.3382,6365.0
2016-07-27 13:35:00,116.5,116.55,116.49,116.53,5778.0,95.3464,95.3873,95.3382,95.371,5778.0
2016-07-27 13:40:00,116.53,116.57,116.52,116.57,7506.0,95.371,95.4037,95.3628,95.4037,7506.0
2016-07-27 13:45:00,116.61,116.68,116.6,116.64,7736.0,95.4364,95.4937,95.4282,95.461,7736.0
2016-07-27 13:50:00,116.64,116.64,116.52,116.52,7700.0,95.461,95.461,95.3628,95.3628,7700.0
2016-07-27 13:55:00,116.52,116.59,116.51,116.57,5351.0,95.3628,95.4201,95.3546,95.4037,5351.0
2016-07-27 14:00:00,116.56,116.65,116.19,116.56,27633.0,95.3955,95.4692,95.0927,95.3955,27633.0
2016-07-27 14:05:00,116.48,116.62,116.35,116.36,14344.0,95.33,95.4446,95.2236,95.2318,14344.0
2016-07-27 14:10:00,116.45,116.56,116.37,116.46,11924.0,95.3055,95.3955,95.24,95.3137,11924.0
2016-07-27 14:15:00,116.47,116.71,116.47,116.56,14588.0,95.3219,95.5183,95.3219,95.3955,14588.0
2016-07-27 14:20:00,116.59,116.64,116.54,116.63,17215.0,95.4201,95.461,95.3791,95.4528,17215.0
2016-07-27 14:25:00,116.62,116.62,116.52,116.55,8566.0,95.4446,95.4446,95.3628,95.3873,8566.0
2016-07-27 14:30:00,116.56,116.75,116.55,116.72,10030.0,95.3955,95.551,95.3873,95.5265,10030.0
2016-07-27 14:35:00,116.74,116.78,116.67,116.7,11521.0,95.5428,95.5756,95.4855,95.5101,11521.0
2016-07-27 14:40:00,116.73,116.77,116.63,116.66,10725.0,95.5346,95.5674,95.4528,95.4774,10725.0
2016-07-27 14:45:00,116.67,116.7,116.62,116.67,8187.0,95.4855,95.5101,95.4446,95.4855,8187.0
2016-07-27 14:50:00,116.65,116.74,116.63,116.74,7279.0,95.4692,95.5428,95.4528,95.5428,7279.0
2016-07-27 14:55:00,116.74,116.78,116.73,116.76,7941.0,95.5428,95.5756,95.5346,95.5592,7941.0
2016-07-27 15:00:00,116.76,116.86,116.75,116.85,12278.0,95.5592,95.641,95.551,95.6329,12278.0
2016-07-27 15:05:00,116.86,116.9,116.82,116.82,13714.0,95.641,95.6738,95.6083,95.6083,13714.0
2016-07-27 15:10:00,116.81,116.88,116.81,116.83,12471.0,95.6001,95.6574,95.6001,95.6165,12471.0
2016-07-27 15:15:00,116.85,116.92,116.82,116.85,44285.0,95.6329,95.6901,95.6083,95.6329,44285.0
2016-07-27 15:20:00,116.83,116.83,116.73,116.77,12874.0,95.6165,95.6165,95.5346,95.5674,12874.0
2016-07-27 15:25:00,116.77,116.77,116.69,116.74,21311.0,95.5674,95.5674,95.5019,95.5428,21311.0
2016-07-27 15:30:00,116.74,116.79,116.74,116.79,12779.0,95.5428,95.5837,95.5428,95.5837,12779.0
2016-07-27 15:35:00,116.78,116.8,116.74,116.76,27551.0,95.5756,95.5919,95.5428,95.5592,27551.0
2016-07-27 15:40:00,116.77,116.8,116.71,116.73,24617.0,95.5674,95.5919,95.5183,95.5346,24617.0
2016-07-27 15:45:00,116.71,116.76,116.54,116.56,65431.0,95.5183,95.5592,95.3791,95.3955,65431.0
2016-07-27 15:50:00,116.54,116.6,116.5,116.5,45972.0,95.3791,95.4282,95.3464,95.3464,45972.0
2016-07-27 15:55:00,116.51,116.65,116.48,116.52,251740.0,95.3546,95.4692,95.33,95.3628,251740.0
2016-07-28 09:30:00,116.58,116.58,116.24,116.34,31340.0,95.4119,95.4119,95.1336,95.2155,31340.0
2016-07-28 09:35:00,116.34,116.56,116.27,116.33,32272.0,95.2155,95.3955,95.1582,95.2073,32272.0
2016-07-28 09:40:00,116.32,116.51,116.21,116.51,14014.0,95.1991,95.3546,95.1091,95.3546,14014.0
2016-07-28 09:45:00,116.55,116.78,116.47,116.71,12491.0,95.3873,95.5756,95.3219,95.5183,12491.0
2016-07-28 09:50:00,116.71,117.0,116.71,117.0,6062.0,95.5183,95.7556,95.5183,95.7556,6062.0
2016-07-28 09:55:00,117.03,117.21,116.95,117.21,9493.0,95.7802,95.9275,95.7147,95.9275,9493.0
2016-07-28 10:00:00,117.2,117.33,117.2,117.31,14332.0,95.9193,96.0257,95.9193,96.0093,14332.0
2016-07-28 10:05:00,117.31,117.41,117.3,117.33,9661.0,96.0093,96.0912,96.0011,96.0257,9661.0
2016-07-28 10:10:00,117.33,117.35,117.08,117.08,8025.0,96.0257,96.0421,95.8211,95.8211,8025.0
2016-07-28 10:15:00,117.07,117.17,117.07,117.07,10302.0,95.8129,95.8947,95.8129,95.8129,10302.0
2016-07-28 10:20:00,117.06,117.2,117.05,117.14,23346.0,95.8047,95.9193,95.7965,95.8702,23346.0
2016-07-28 10:25:00,117.18,117.2,117.08,117.13,11777.0,95.9029,95.9193,95.8211,95.862,11777.0
2016-07-28 10:30:00,117.14,117.17,117.06,117.1,16683.0,95.8702,95.8947,95.8047,95.8375,16683.0
2016-07-28 10:35:00,117.09,117.09,116.92,116.95,12742.0,95.8293,95.8293,95.6901,95.7147,12742.0
2016-07-28 10:40:00,116.97,117.04,116.97,117.01,8578.0,95.7311,95.7884,95.7311,95.7638,8578.0
2016-07-28 10:45:00,117.02,117.04,116.95,116.95,11881.0,95.772,95.7884,95.7147,95.7147,11881.0
2016-07-28 10:50:00,116.94,116.95,116.79,116.81,11898.0,95.7065,95.7147,95.5837,95.6001,11898.0
2016-07-28 10:55:00,116.8,116.92,116.75,116.83,8844.0,95.5919,95.6901,95.551,95.6165,8844.0
2016-07-28 11:00:00,116.85,116.88,116.8,116.84,12990.0,95.6329,95.6574,95.5919,95.6247,12990.0
2016-07-28 11:05:00,116.82,116.91,116.82,116.88,7802.0,95.6083,95.682,95.6083,95.6574,7802.0
2016-07-28 11:10:00,116.89,117.06,116.82,116.98,15680.0,95.6656,95.8047,95.6083,95.7392,15680.0
2016-07-28 11:15:00,116.99,117.13,116.99,117.12,9314.0,95.7474,95.862,95.7474,95.8538,9314.0
2016-07-28 11:20:00,117.12,117.19,117.1,117.18,5928.0,95.8538,95.9111,95.8375,95.9029,5928.0
2016-07-28 11:25:00,117.16,117.17,117.1,117.12,5547.0,95.8866,95.8947,95.8375,95.8538,5547.0
2016-07-28 11:30:00,117.1,117.13,116.97,116.97,12416.0,95.8375,95.862,95.7311,95.7311,12416.0
2016-07-28 11:35:00,116.99,117.04,116.96,117.04,7216.0,95.7474,95.7884,95.7229,95.7884,7216.0
2016-07-28 11:40:00,117.05,117.14,117.01,117.11,6459.0,95.7965,95.8702,95.7638,95.8456,6459.0
2016-07-28 11:45:00,117.12,117.17,117.1,117.16,11927.0,95.8538,95.8947,95.8375,95.8866,11927.0
2016-07-28 11:50:00,117.17,117.18,117.11,117.12,6133.0,95.8947,95.9029,95.8456,95.8538,6133.0
2016-07-28 11:55:00,117.13,117.16,117.07,117.08,10097.0,95.862,95.8866,95.8129,95.8211,10097.0
2016-07-28 12:00:00,117.08,117.1,117.01,117.02,9598.0,95.8211,95.8375,95.7638,95.772,9598.0
2016-07-28 12:05:00,117.03,117.13,117.02,117.08,9601.0,95.7802,95.862,95.772,95.8211,9601.0
2016-07-28 12:10:00,117.09,117.23,117.08,117.16,7037.0,95.8293,95.9439,95.8211,95.8866,7037.0
2016-07-28 12:15:00,117.17,117.21,117.17,117.18,2700.0,95.8947,95.9275,95.8947,95.9029,2700.0
2016-07-28 12:20:00,117.18,117.19,117.11,117.11,5934.0,95.9029,95.9111,95.8456,95.8456,5934.0
2016-07-28 12:25:00,117.11,117.19,117.1,117.17,5223.0,95.8456,95.9111,95.8375,95.8947,5223.0
2016-07-28 12:30:00,117.16,117.22,117.14,117.2,9982.0,95.8866,95.9357,95.8702,95.9193,9982.0
2016-07-28 12:35:00,117.21,117.21,117.09,117.1,7069.0,95.9275,95.9275,95.8293,95.8375,7069.0
2016-07-28 12:40:00,117.11,117.2,117.11,117.15,7244.0,95.8456,95.9193,95.8456,95.8784,7244.0
2016-07-28 12:45:00,117.19,117.24,117.17,117.24,3867.0,95.9111,95.952,95.8947,95.952,3867.0
2016-07-28 12:50:00,117.23,117.3,117.21,117.27,8832.0,95.9439,96.0011,95.9275,95.9766,8832.0
2016-07-28 12:55:00,117.28,117.31,117.27,117.28,3092.0,95.9848,96.0093,95.9766,95.9848,3092.0
2016-07-28 13:00:00,117.27,117.33,117.22,117.31,7392.0,95.9766,96.0257,95.9357,96.0093,7392.0
2016-07-28 13:05:00,117.31,117.32,117.27,117.3,5110.0,96.0093,96.0175,95.9766,96.0011,5110.0
2016-07-28 13:10:00,117.28,117.31,117.25,117.27,3353.0,95.9848,96.0093,95.9602,95.9766,3353.0
2016-07-28 13:15:00,117.26,117.3,117.26,117.29,10534.0,95.9684,96.0011,95.9684,95.993,10534.0
2016-07-28 13:20:00,117.28,117.33,117.28,117.3,7001.0,95.9848,96.0257,95.9848,96.0011,7001.0
2016-07-28 13:25:00,117.28,117.39,117.28,117.37,4098.0,95.9848,96.0748,95.9848,96.0584,4098.0
2016-07-28 13:30:00,117.39,117.4,117.27,117.3,7506.0,96.0748,96.083,95.9766,96.0011,7506.0
2016-07-28 13:35:00,117.31,117.36,117.31,117.33,4119.0,96.0093,96.0502,96.0093,96.0257,4119.0
2016-07-28 13:40:00,117.34,117.34,117.27,117.3,6000.0,96.0339,96.0339,95.9766,96.0011,6000.0
2016-07-28 13:45:00,117.31,117.35,117.31,117.32,3407.0,96.0093,96.0421,96.0093,96.0175,3407.0
2016-07-28 13:50:00,117.35,117.44,117.35,117.41,9797.0,96.0421,96.1157,96.0421,96.0912,9797.0
2016-07-28 13:55:00,117.41,117.47,117.41,117.45,6003.0,96.0912,96.1403,96.0912,96.1239,6003.0
2016-07-28 14:00:00,117.47,117.47,117.36,117.38,8467.0,96.1403,96.1403,96.0502,96.0666,8467.0
2016-07-28 14:05:00,117.37,117.42,117.34,117.4,7530.0,96.0584,96.0994,96.0339,96.083,7530.0
2016-07-28 14:10:00,117.38,117.47,117.33,117.34,12398.0,96.0666,96.1403,96.0257,96.0339,12398.0
2016-07-28 14:15:00,117.36,117.41,117.34,117.37,12348.0,96.0502,96.0912,96.0339,96.0584,12348.0
2016-07-28 14:20:00,117.36,117.4,117.33,117.4,7378.0,96.0502,96.083,96.0257,96.083,7378.0
2016-07-28 14:25:00,117.4,117.42,117.38,117.38,4012.0,96.083,96.0994,96.0666,96.0666,4012.0
2016-07-28 14:30:00,117.37,117.39,117.34,117.39,9993.0,96.0584,96.0748,96.0339,96.0748,9993.0
2016-07-28 14:35:00,117.38,117.42,117.37,117.41,11279.0,96.0666,96.0994,96.0584,96.0912,11279.0
2016-07-28 14:40:00,117.41,117.41,117.35,117.35,7683.0,96.0912,96.0912,96.0421,96.0421,7683.0
2016-07-28 14:45:00,117.36,117.41,117.35,117.36,8087.0,96.0502,96.0912,96.0421,96.0502,8087.0
2016-07-28 14:50:00,117.37,117.47,117.36,117.46,9830.0,96.0584,96.1403,96.0502,96.1321,9830.0
2016-07-28 14:55:00,117.47,117.48,117.41,117.47,11651.0,96.1403,96.1485,96.0912,96.1403,11651.0
2016-07-28 15:00:00,117.47,117.56,117.43,117.54,16285.0,96.1403,96.2139,96.1075,96.1976,16285.0
2016-07-28 15:05:00,117.57,117.57,117.51,117.57,7614.0,96.2221,96.2221,96.173,96.2221,7614.0
2016-07-28 15:10:00,117.57,117.6,117.54,117.58,10208.0,96.2221,96.2467,96.1976,96.2303,10208.0
2016-07-28 15:15:00,117.57,117.57,117.52,117.53,7739.0,96.2221,96.2221,96.1812,96.1894,7739.0
2016-07-28 15:20:00,117.54,117.6,117.54,117.56,13055.0,96.1976,96.2467,96.1976,96.2139,13055.0
2016-07-28 15:25:00,117.57,117.58,117.53,117.54,16562.0,96.2221,96.2303,96.1894,96.1976,16562.0
2016-07-28 15:30:00,117.54,117.61,117.53,117.6,34062.0,96.1976,96.2549,96.1894,96.2467,34062.0
2016-07-28 15:35:00,117.6,117.63,117.58,117.61,18557.0,96.2467,96.2712,96.2303,96.2549,18557.0
2016-07-28 15:40:00,117.61,117.65,117.61,117.65,17129.0,96.2549,96.2876,96.2549,96.2876,17129.0
2016-07-28 15:45:00,117.65,117.69,117.63,117.64,36187.0,96.2876,96.3203,96.2712,96.2794,36187.0
2016-07-28 15:50:00,117.65,117.66,117.62,117.64,51171.0,96.2876,96.2958,96.263,96.2794,51171.0
2016-07-28 15:55:00,117.64,117.65,117.58,117.58,123085.0,96.2794,96.2876,96.2303,96.2303,123085.0
2016-07-29 09:30:00,117.34,117.49,116.86,117.11,57978.0,96.0339,96.1566,95.641,95.8456,57978.0
2016-07-29 09:35:00,117.12,117.4,117.02,117.32,42141.0,95.8538,96.083,95.772,96.0175,42141.0
2016-07-29 09:40:00,117.32,117.6,117.31,117.5,27619.0,96.0175,96.2467,96.0093,96.1648,27619.0
2016-07-29 09:45:00,117.5,117.68,117.41,117.44,23033.0,96.1648,96.3121,96.0912,96.1157,23033.0
2016-07-29 09:50:00,117.44,117.47,116.83,116.85,156113.0,96.1157,96.1403,95.6165,95.6329,156113.0
2016-07-29 09:55:00,116.86,116.96,116.69,116.7,17581.0,95.641,95.7229,95.5019,95.5101,17581.0
2016-07-29 10:00:00,116.63,116.69,116.39,116.43,24991.0,95.4528,95.5019,95.2564,95.2891,24991.0
2016-07-29 10:05:00,116.43,116.6,116.4,116.47,11981.0,95.2891,95.4282,95.2646,95.3219,11981.0
2016-07-29 10:10:00,116.43,116.46,116.28,116.29,28895.0,95.2891,95.3137,95.1664,95.1745,28895.0
2016-07-29 10:15:00,116.31,116.35,116.26,116.33,22169.0,95.1909,95.2236,95.15,95.2073,22169.0
2016-07-29 10:20:00,116.31,116.34,116.22,116.26,14080.0,95.1909,95.2155,95.1172,95.15,14080.0
2016-07-29 10:25:00,116.27,116.51,116.25,116.44,14673.0,95.1582,95.3546,95.1418,95.2973,14673.0
2016-07-29 10:30:00,116.46,116.59,116.46,116.57,7391.0,95.3137,95.4201,95.3137,95.4037,7391.0
2016-07-29 10:35:00,116.56,116.7,116.56,116.68,23632.0,95.3955,95.5101,95.3955,95.4937,23632.0
2016-07-29 10:40:00,116.67,116.78,116.67,116.77,14239.0,95.4855,95.5756,95.4855,95.5674,14239.0
2016-07-29 10:45:00,116.77,116.99,116.77,116.9,54664.0,95.5674,95.7474,95.5674,95.6738,54664.0
2016-07-29 10:50:00,116.91,116.96,116.81,116.84,10882.0,95.682,95.7229,95.6001,95.6247,10882.0
2016-07-29 10:55:00,116.85,116.85,116.8,116.82,6375.0,95.6329,95.6329,95.5919,95.6083,6375.0
2016-07-29 11:00:00,116.83,116.86,116.8,116.86,11150.0,95.6165,95.641,95.5919,95.641,11150.0
2016-07-29 11:05:00,116.87,116.89,116.82,116.82,8363.0,95.6492,95.6656,95.6083,95.6083,8363.0
2016-07-29 11:10:00,116.82,116.87,116.82,116.84,13626.0,95.6083,95.6492,95.6083,95.6247,13626.0
2016-07-29 11:15:00,116.84,116.89,116.84,116.87,11756.0,95.6247,95.6656,95.6247,95.6492,11756.0
2016-07-29 11:20:00,116.85,116.97,116.85,116.95,2599.0,95.6329,95.7311,95.6329,95.7147,2599.0
2016-07-29 11:25:00,116.96,117.0,116.94,116.99,8771.0,95.7229,95.7556,95.7065,95.7474,8771.0
2016-07-29 11:30:00,116.99,117.0,116.93,116.99,9029.0,95.7474,95.7556,95.6983,95.7474,9029.0
2016-07-29 11:35:00,116.99,117.1,116.98,117.1,17329.0,95.7474,95.8375,95.7392,95.8375,17329.0
2016-07-29 11:40:00,117.07,117.08,116.98,116.99,67003.0,95.8129,95.8211,95.7392,95.7474,67003.0
2016-07-29 11:45:00,117.0,117.01,116.95,116.98,50631.0,95.7556,95.7638,95.7147,95.7392,50631.0
2016-07-29 11:50:00,116.98,116.99,116.94,116.94,13477.0,95.7392,95.7474,95.7065,95.7065,13477.0
2016-07-29 11:55:00,116.95,116.96,116.85,116.86,10732.0,95.7147,95.7229,95.6329,95.641,10732.0
2016-07-29 12:00:00,116.86,116.93,116.86,116.91,5898.0,95.641,95.6983,95.641,95.682,5898.0
2016-07-29 12:05:00,116.92,116.93,116.85,116.85,8832.0,95.6901,95.6983,95.6329,95.6329,8832.0
2016-07-29 12:10:00,116.84,116.84,116.77,116.78,7080.0,95.6247,95.6247,95.5674,95.5756,7080.0
2016-07-29 12:15:00,116.77,116.78,116.73,116.73,7993.0,95.5674,95.5756,95.5346,95.5346,7993.0
2016-07-29 12:20:00,116.72,116.75,116.68,116.75,5392.0,95.5265,95.551,95.4937,95.551,5392.0
2016-07-29 12:25:00,116.75,116.78,116.73,116.76,8032.0,95.551,95.5756,95.5346,95.5592,8032.0
2016-07-29 12:30:00,116.75,116.76,116.69,116.69,13449.0,95.551,95.5592,95.5019,95.5019,13449.0
2016-07-29 12:35:00,116.69,116.71,116.65,116.65,21493.0,95.5019,95.5183,95.4692,95.4692,21493.0
2016-07-29 12:40:00,116.67,116.67,116.59,116.6,12166.0,95.4855,95.4855,95.4201,95.4282,12166.0
2016-07-29 12:45:00,116.6,116.61,116.52,116.53,10683.0,95.4282,95.4364,95.3628,95.371,10683.0
2016-07-29 12:50:00,116.53,116.57,116.48,116.57,12801.0,95.371,95.4037,95.33,95.4037,12801.0
2016-07-29 12:55:00,116.57,116.6,116.55,116.57,9841.0,95.4037,95.4282,95.3873,95.4037,9841.0
2016-07-29 13:00:00,116.57,116.59,116.47,116.5,25561.0,95.4037,95.4201,95.3219,95.3464,25561.0
2016-07-29 13:05:00,116.51,116.51,116.43,116.44,16066.0,95.3546,95.3546,95.2891,95.2973,16066.0
2016-07-29 13:10:00,116.43,116.48,116.42,116.46,11701.0,95.2891,95.33,95.2809,95.3137,11701.0
2016-07-29 13:15:00,116.46,116.5,116.44,116.46,10780.0,95.3137,95.3464,95.2973,95.3137,10780.0
2016-07-29 13:20:00,116.45,116.51,116.44,116.5,8050.0,95.3055,95.3546,95.2973,95.3464,8050.0
2016-07-29 13:25:00,116.5,116.5,116.46,116.49,11504.0,95.3464,95.3464,95.3137,95.3382,11504.0
2016-07-29 13:30:00,116.5,116.5,116.37,116.39,20949.0,95.3464,95.3464,95.24,95.2564,20949.0
2016-07-29 13:35:00,116.37,116.38,116.31,116.32,17638.0,95.24,95.2482,95.1909,95.1991,17638.0
2016-07-29 13:40:00,116.33,116.36,116.19,116.2,19139.0,95.2073,95.2318,95.0927,95.1009,19139.0
2016-07-29 13:45:00,116.18,116.22,116.18,116.2,10343.0,95.0845,95.1172,95.0845,95.1009,10343.0
2016-07-29 13:50:00,116.21,116.29,116.2,116.29,27396.0,95.1091,95.1745,95.1009,95.1745,27396.0
2016-07-29 13:55:00,116.29,116.31,116.25,116.26,15062.0,95.1745,95.1909,95.1418,95.15,15062.0
2016-07-29 14:00:00,116.27,116.29,116.24,116.24,18257.0,95.1582,95.1745,95.1336,95.1336,18257.0
2016-07-29 14:05:00,116.23,116.28,116.22,116.27,12677.0,95.1254,95.1664,95.1172,95.1582,12677.0
2016-07-29 14:10:00,116.25,116.31,116.23,116.29,15290.0,95.1418,95.1909,95.1254,95.1745,15290.0
2016-07-29 14:15:00,116.29,116.33,116.28,116.32,13781.0,95.1745,95.2073,95.1664,95.1991,13781.0
2016-07-29 14:20:00,116.33,116.44,116.3,116.44,7788.0,95.2073,95.2973,95.1827,95.2973,7788.0
2016-07-29 14:25:00,116.45,116.46,116.36,116.44,9553.0,95.3055,95.3137,95.2318,95.2973,9553.0
2016-07-29 14:30:00,116.43,116.44,116.28,116.28,7870.0,95.2891,95.2973,95.1664,95.1664,7870.0
2016-07-29 14:35:00,116.27,116.27,116.22,116.23,9535.0,95.1582,95.1582,95.1172,95.1254,9535.0
2016-07-29 14:40:00,116.23,116.27,116.22,116.23,30187.0,95.1254,95.1582,95.1172,95.1254,30187.0
2016-07-29 14:45:00,116.21,116.24,116.18,116.23,9568.0,95.1091,95.1336,95.0845,95.1254,9568.0
2016-07-29 14:50:00,116.24,116.28,116.21,116.28,26600.0,95.1336,95.1664,95.1091,95.1664,26600.0
2016-07-29 14:55:00,116.26,116.28,116.24,116.24,10841.0,95.15,95.1664,95.1336,95.1336,10841.0
2016-07-29 15:00:00,116.23,116.28,116.16,116.18,33298.0,95.1254,95.1664,95.0681,95.0845,33298.0
2016-07-29 15:05:00,116.17,116.29,116.15,116.28,21739.0,95.0763,95.1745,95.06,95.1664,21739.0
2016-07-29 15:10:00,116.27,116.29,116.19,116.22,13195.0,95.1582,95.1745,95.0927,95.1172,13195.0
2016-07-29 15:15:00,116.23,116.23,116.13,116.15,28124.0,95.1254,95.1254,95.0436,95.06,28124.0
2016-07-29 15:20:00,116.13,116.32,116.13,116.28,20997.0,95.0436,95.1991,95.0436,95.1664,20997.0
2016-07-29 15:25:00,116.28,116.29,116.22,116.24,12122.0,95.1664,95.1745,95.1172,95.1336,12122.0
2016-07-29 15:30:00,116.23,116.35,116.23,116.33,24444.0,95.1254,95.2236,95.1254,95.2073,24444.0
2016-07-29 15:35:00,116.33,116.37,116.3,116.33,33575.0,95.2073,95.24,95.1827,95.2073,33575.0
2016-07-29 15:40:00,116.32,116.35,116.3,116.34,35465.0,95.1991,95.2236,95.1827,95.2155,35465.0
2016-07-29 15:45:00,116.34,116.41,116.34,116.39,55323.0,95.2155,95.2727,95.2155,95.2564,55323.0
2016-07-29 15:50:00,116.38,116.42,116.35,116.37,53531.0,95.2482,95.2809,95.2236,95.24,53531.0
2016-07-29 15:55:00,116.37,116.37,116.21,116.22,127082.0,95.24,95.24,95.1091,95.1172,127082.0
2016-08-01 09:30:00,116.26,116.39,116.0,116.29,37496.0,95.15,95.2564,94.9372,95.1745,37496.0
2016-08-01 09:35:00,116.27,116.33,116.15,116.17,25829.0,95.1582,95.2073,95.06,95.0763,25829.0
2016-08-01 09:40:00,116.15,116.32,116.1,116.25,27678.0,95.06,95.1991,95.019,95.1418,27678.0
2016-08-01 09:45:00,116.24,116.28,116.13,116.17,19946.0,95.1336,95.1664,95.0436,95.0763,19946.0
2016-08-01 09:50:00,116.17,116.29,116.17,116.29,39297.0,95.0763,95.1745,95.0763,95.1745,39297.0
2016-08-01 09:55:00,116.29,116.43,116.25,116.41,22535.0,95.1745,95.2891,95.1418,95.2727,22535.0
2016-08-01 10:00:00,116.42,116.44,116.13,116.16,19309.0,95.2809,95.2973,95.0436,95.0681,19309.0
2016-08-01 10:05:00,116.16,116.23,116.14,116.14,13447.0,95.0681,95.1254,95.0518,95.0518,13447.0
2016-08-01 10:10:00,116.12,116.18,116.06,116.16,16565.0,95.0354,95.0845,94.9863,95.0681,16565.0
2016-08-01 10:15:00,116.16,116.3,116.16,116.2,13123.0,95.0681,95.1827,95.0681,95.1009,13123.0
2016-08-01 10:20:00,116.21,116.28,116.19,116.28,33044.0,95.1091,95.1664,95.0927,95.1664,33044.0
2016-08-01 10:25:00,116.27,116.35,116.27,116.3,6432.0,95.1582,95.2236,95.1582,95.1827,6432.0
2016-08-01 10:30:00,116.31,116.31,116.19,116.21,14226.0,95.1909,95.1909,95.0927,95.1091,14226.0
2016-08-01 10:35:00,116.21,116.29,116.16,116.2,18014.0,95.1091,95.1745,95.0681,95.1009,18014.0
2016-08-01 10:40:00,116.2,116.23,116.16,116.2,10210.0,95.1009,95.1254,95.0681,95.1009,10210.0
2016-08-01 10:45:00,116.19,116.23,116.13,116.23,26548.0,95.0927,95.1254,95.0436,95.1254,26548.0
2016-08-01 10:50:00,116.22,116.23,116.15,116.15,18284.0,95.1172,95.1254,95.06,95.06,18284.0
2016-08-01 10:55:00,116.16,116.23,116.13,116.16,21344.0,95.0681,95.1254,95.0436,95.0681,21344.0
2016-08-01 11:00:00,116.16,116.29,116.14,116.29,19613.0,95.0681,95.1745,95.0518,95.1745,19613.0
2016-08-01 11:05:00,116.27,116.36,116.21,116.36,22222.0,95.1582,95.2318,95.1091,95.2318,22222.0
2016-08-01 11:10:00,116.37,116.44,116.34,116.43,16182.0,95.24,95.2973,95.2155,95.2891,16182.0
2016-08-01 11:15:00,116.44,116.51,116.39,116.43,16573.0,95.2973,95.3546,95.2564,95.2891,16573.0
2016-08-01 11:20:00,116.45,116.51,116.4,116.5,14823.0,95.3055,95.3546,95.2646,95.3464,14823.0
2016-08-01 11:25:00,116.5,116.61,116.49,116.6,13570.0,95.3464,95.4364,95.3382,95.4282,13570.0
2016-08-01 11:30:00,116.61,116.72,116.59,116.67,17267.0,95.4364,95.5265,95.4201,95.4855,17267.0
2016-08-01 11:35:00,116.69,116.79,116.68,116.76,12876.0,95.5019,95.5837,95.4937,95.5592,12876.0
2016-08-01 11:40:00,116.78,116.79,116.73,116.75,9584.0,95.5756,95.5837,95.5346,95.551,9584.0
2016-08-01 11:45:00,116.75,116.75,116.7,116.7,6864.0,95.551,95.551,95.5101,95.5101,6864.0
2016-08-01 11:50:00,116.71,116.71,116.54,116.56,7630.0,95.5183,95.5183,95.3791,95.3955,7630.0
2016-08-01 11:55:00,116.56,116.59,116.51,116.56,13315.0,95.3955,95.4201,95.3546,95.3955,13315.0
2016-08-01 12:00:00,116.56,116.6,116.52,116.6,11338.0,95.3955,95.4282,95.3628,95.4282,11338.0
2016-08-01 12:05:00,116.59,116.6,116.36,116.45,15773.0,95.4201,95.4282,95.2318,95.3055,15773.0
2016-08-01 12:10:00,116.44,116.45,116.26,116.26,12264.0,95.2973,95.3055,95.15,95.15,12264.0
2016-08-01 12:15:00,116.26,116.31,116.21,116.31,15090.0,95.15,95.1909,95.1091,95.1909,15090.0
2016-08-01 12:20:00,116.3,116.35,116.26,116.35,14836.0,95.1827,95.2236,95.15,95.2236,14836.0
2016-08-01 12:25:00,116.34,116.48,116.33,116.48,7617.0,95.2155,95.33,95.2073,95.33,7617.0
2016-08-01 12:30:00,116.47,116.52,116.44,116.52,9702.0,95.3219,95.3628,95.2973,95.3628,9702.0
2016-08-01 12:35:00,116.5,116.55,116.46,116.47,9661.0,95.3464,95.3873,95.3137,95.3219,9661.0
2016-08-01 12:40:00,116.46,116.46,116.41,116.42,6283.0,95.3137,95.3137,95.2727,95.2809,6283.0
2016-08-01 12:45:00,116.42,116.52,116.42,116.49,8003.0,95.2809,95.3628,95.2809,95.3382,8003.0
2016-08-01 12:50:00,116.49,116.52,116.43,116.51,9213.0,95.3382,95.3628,95.2891,95.3546,9213.0
2016-08-01 12:55:00,116.5,116.51,116.44,116.49,10232.0,95.3464,95.3546,95.2973,95.3382,10232.0
2016-08-01 13:00:00,116.49,116.49,116.45,116.47,17745.0,95.3382,95.3382,95.3055,95.3219,17745.0
2016-08-01 13:05:00,116.45,116.48,116.44,116.48,11532.0,95.3055,95.33,95.2973,95.33,11532.0
2016-08-01 13:10:00,116.47,116.53,116.47,116.51,10589.0,95.3219,95.371,95.3219,95.3546,10589.0
2016-08-01 13:15:00,116.53,116.67,116.53,116.66,31107.0,95.371,95.4855,95.371,95.4774,31107.0
2016-08-01 13:20:00,116.65,116.69,116.63,116.65,6944.0,95.4692,95.5019,95.4528,95.4692,6944.0
2016-08-01 13:25:00,116.63,116.68,116.63,116.67,8151.0,95.4528,95.4937,95.4528,95.4855,8151.0
2016-08-01 13:30:00,116.66,116.7,116.65,116.7,12044.0,95.4774,95.5101,95.4692,95.5101,12044.0
2016-08-01 13:35:00,116.71,116.76,116.66,116.66,8337.0,95.5183,95.5592,95.4774,95.4774,8337.0
2016-08-01 13:40:00,116.66,116.68,116.58,116.68,13500.0,95.4774,95.4937,95.4119,95.4937,13500.0
2016-08-01 13:45:00,116.67,116.7,116.65,116.7,7150.0,95.4855,95.5101,95.4692,95.5101,7150.0
2016-08-01 13:50:00,116.69,116.77,116.69,116.7,10074.0,95.5019,95.5674,95.5019,95.5101,10074.0
2016-08-01 13:55:00,116.69,116.84,116.69,116.82,19701.0,95.5019,95.6247,95.5019,95.6083,19701.0
2016-08-01 14:00:00,116.82,116.88,116.77,116.77,13320.0,95.6083,95.6574,95.5674,95.5674,13320.0
2016-08-01 14:05:00,116.78,116.8,116.66,116.67,11110.0,95.5756,95.5919,95.4774,95.4855,11110.0
2016-08-01 14:10:00,116.68,116.76,116.63,116.75,9981.0,95.4937,95.5592,95.4528,95.551,9981.0
2016-08-01 14:15:00,116.75,116.78,116.72,116.77,10511.0,95.551,95.5756,95.5265,95.5674,10511.0
2016-08-01 14:20:00,116.77,116.79,116.7,116.78,9771.0,95.5674,95.5837,95.5101,95.5756,9771.0
2016-08-01 14:25:00,116.79,116.85,116.75,116.76,12672.0,95.5837,95.6329,95.551,95.5592,12672.0
2016-08-01 14:30:00,116.77,116.82,116.74,116.8,10927.0,95.5674,95.6083,95.5428,95.5919,10927.0
2016-08-01 14:35:00,116.81,116.84,116.79,116.8,9711.0,95.6001,95.6247,95.5837,95.5919,9711.0
2016-08-01 14:40:00,116.81,116.88,116.78,116.81,12273.0,95.6001,95.6574,95.5756,95.6001,12273.0
2016-08-01 14:45:00,116.8,116.84,116.78,116.84,7421.0,95.5919,95.6247,95.5756,95.6247,7421.0
2016-08-01 14:50:00,116.86,116.86,116.76,116.8,7527.0,95.641,95.641,95.5592,95.5919,7527.0
2016-08-01 14:55:00,116.8,116.89,116.79,116.89,8101.0,95.5919,95.6656,95.5837,95.6656,8101.0
2016-08-01 15:00:00,116.85,116.87,116.81,116.82,8480.0,95.6329,95.6492,95.6001,95.6083,8480.0
2016-08-01 15:05:00,116.81,116.82,116.77,116.79,12655.0,95.6001,95.6083,95.5674,95.5837,12655.0
2016-08-01 15:10:00,116.78,116.9,116.76,116.8,8636.0,95.5756,95.6738,95.5592,95.5919,8636.0
2016-08-01 15:15:00,116.8,116.81,116.74,116.75,13975.0,95.5919,95.6001,95.5428,95.551,13975.0
2016-08-01 15:20:00,116.74,116.76,116.67,116.71,19014.0,95.5428,95.5592,95.4855,95.5183,19014.0
2016-08-01 15:25:00,116.71,116.72,116.63,116.66,19113.0,95.5183,95.5265,95.4528,95.4774,19113.0
2016-08-01 15:30:00,116.63,116.78,116.63,116.73,16671.0,95.4528,95.5756,95.4528,95.5346,16671.0
2016-08-01 15:35:00,116.74,116.84,116.72,116.82,26810.0,95.5428,95.6247,95.5265,95.6083,26810.0
2016-08-01 15:40:00,116.81,116.84,116.76,116.81,20267.0,95.6001,95.6247,95.5592,95.6001,20267.0
2016-08-01 15:45:00,116.82,116.86,116.75,116.77,34490.0,95.6083,95.641,95.551,95.5674,34490.0
2016-08-01 15:50:00,116.77,116.79,116.72,116.73,27547.0,95.5674,95.5837,95.5265,95.5346,27547.0
2016-08-01 15:55:00,116.72,116.83,116.71,116.81,36762.0,95.5265,95.6165,95.5183,95.6001,36762.0
2016-08-02 09:30:00,116.71,116.91,116.51,116.7,10827.0,95.5183,95.682,95.3546,95.5101,10827.0
2016-08-02 09:35:00,116.74,117.0,116.64,116.65,17740.0,95.5428,95.7556,95.461,95.4692,17740.0
2016-08-02 09:40:00,116.65,116.9,116.61,116.82,21330.0,95.4692,95.6738,95.4364,95.6083,21330.0
2016-08-02 09:45:00,116.85,116.9,116.51,116.64,5265.0,95.6329,95.6738,95.3546,95.461,5265.0
2016-08-02 09:50:00,116.57,116.7,116.57,116.66,9179.0,95.4037,95.5101,95.4037,95.4774,9179.0
2016-08-02 09:55:00,116.69,116.81,116.65,116.67,12008.0,95.5019,95.6001,95.4692,95.4855,12008.0
2016-08-02 10:00:00,116.68,116.77,116.66,116.69,9422.0,95.4937,95.5674,95.4774,95.5019,9422.0
2016-08-02 10:05:00,116.73,116.91,116.71,116.9,15523.0,95.5346,95.682,95.5183,95.6738,15523.0
2016-08-02 10:10:00,116.9,117.03,116.85,117.03,13351.0,95.6738,95.7802,95.6329,95.7802,13351.0
2016-08-02 10:15:00,117.0,117.03,116.95,116.95,8259.0,95.7556,95.7802,95.7147,95.7147,8259.0
2016-08-02 10:20:00,116.96,116.97,116.89,116.91,3961.0,95.7229,95.7311,95.6656,95.682,3961.0
2016-08-02 10:25:00,116.91,116.92,116.76,116.85,13232.0,95.682,95.6901,95.5592,95.6329,13232.0
2016-08-02 10:30:00,116.82,116.9,116.8,116.9,7414.0,95.6083,95.6738,95.5919,95.6738,7414.0
2016-08-02 10:35:00,116.88,117.07,116.88,117.01,13828.0,95.6574,95.8129,95.6574,95.7638,13828.0
2016-08-02 10:40:00,116.99,117.05,116.9,117.05,9748.0,95.7474,95.7965,95.6738,95.7965,9748.0
2016-08-02 10:45:00,117.02,117.05,116.91,116.91,14234.0,95.772,95.7965,95.682,95.682,14234.0
2016-08-02 10:50:00,116.91,116.98,116.88,116.95,14105.0,95.682,95.7392,95.6574,95.7147,14105.0
2016-08-02 10:55:00,116.94,116.95,116.91,116.94,8330.0,95.7065,95.7147,95.682,95.7065,8330.0
2016-08-02 11:00:00,116.95,117.09,116.95,116.97,12939.0,95.7147,95.8293,95.7147,95.7311,12939.0
2016-08-02 11:05:00,116.95,117.1,116.94,117.09,8322.0,95.7147,95.8375,95.7065,95.8293,8322.0
2016-08-02 11:10:00,117.08,117.08,116.97,117.04,6094.0,95.8211,95.8211,95.7311,95.7884,6094.0
2016-08-02 11:15:00,117.04,117.08,116.93,117.08,9197.0,95.7884,95.8211,95.6983,95.8211,9197.0
2016-08-02 11:20:00,117.08,117.12,117.04,117.06,9106.0,95.8211,95.8538,95.7884,95.8047,9106.0
2016-08-02 11:25:00,117.04,117.05,116.95,117.01,10008.0,95.7884,95.7965,95.7147,95.7638,10008.0
2016-08-02 11:30:00,117.0,117.02,116.95,116.99,9415.0,95.7556,95.772,95.7147,95.7474,9415.0
2016-08-02 11:35:00,117.0,117.02,116.95,116.98,7216.0,95.7556,95.772,95.7147,95.7392,7216.0
2016-08-02 11:40:00,116.99,117.01,116.95,117.0,11770.0,95.7474,95.7638,95.7147,95.7556,11770.0
2016-08-02 11:45:00,116.98,117.0,116.94,116.99,8333.0,95.7392,95.7556,95.7065,95.7474,8333.0
2016-08-02 11:50:00,116.97,117.01,116.9,116.9,6550.0,95.7311,95.7638,95.6738,95.6738,6550.0
2016-08-02 11:55:00,116.91,116.98,116.87,116.94,5029.0,95.682,95.7392,95.6492,95.7065,5029.0
2016-08-02 12:00:00,116.92,116.95,116.81,116.85,5732.0,95.6901,95.7147,95.6001,95.6329,5732.0
2016-08-02 12:05:00,116.86,116.88,116.79,116.88,9720.0,95.641,95.6574,95.5837,95.6574,9720.0
2016-08-02 12:10:00,116.87,116.92,116.83,116.91,4439.0,95.6492,95.6901,95.6165,95.682,4439.0
2016-08-02 12:15:00,116.9,116.93,116.85,116.91,5854.0,95.6738,95.6983,95.6329,95.682,5854.0
2016-08-02 12:20:00,116.91,116.97,116.9,116.93,8008.0,95.682,95.7311,95.6738,95.6983,8008.0
2016-08-02 12:25:00,116.92,116.95,116.87,116.94,9246.0,95.6901,95.7147,95.6492,95.7065,9246.0
2016-08-02 12:30:00,116.94,116.95,116.9,116.9,3472.0,95.7065,95.7147,95.6738,95.6738,3472.0
2016-08-02 12:35:00,116.92,116.94,116.82,116.83,5250.0,95.6901,95.7065,95.6083,95.6165,5250.0
2016-08-02 12:40:00,116.84,116.91,116.83,116.89,6416.0,95.6247,95.682,95.6165,95.6656,6416.0
2016-08-02 12:45:00,116.88,116.94,116.86,116.89,5996.0,95.6574,95.7065,95.641,95.6656,5996.0
2016-08-02 12:50:00,116.91,116.96,116.89,116.89,6393.0,95.682,95.7229,95.6656,95.6656,6393.0
2016-08-02 12:55:00,116.88,116.96,116.84,116.94,14436.0,95.6574,95.7229,95.6247,95.7065,14436.0
2016-08-02 13:00:00,116.94,117.01,116.91,116.94,20855.0,95.7065,95.7638,95.682,95.7065,20855.0
2016-08-02 13:05:00,116.93,116.94,116.86,116.86,7980.0,95.6983,95.7065,95.641,95.641,7980.0
2016-08-02 13:10:00,116.86,116.99,116.86,116.97,11415.0,95.641,95.7474,95.641,95.7311,11415.0
2016-08-02 13:15:00,116.98,116.99,116.96,116.96,6244.0,95.7392,95.7474,95.7229,95.7229,6244.0
2016-08-02 13:20:00,116.97,117.0,116.95,116.99,7433.0,95.7311,95.7556,95.7147,95.7474,7433.0
2016-08-02 13:25:00,116.98,117.01,116.96,116.98,3218.0,95.7392,95.7638,95.7229,95.7392,3218.0
2016-08-02 13:30:00,116.97,116.98,116.89,116.89,4958.0,95.7311,95.7392,95.6656,95.6656,4958.0
2016-08-02 13:35:00,116.89,116.92,116.85,116.85,6041.0,95.6656,95.6901,95.6329,95.6329,6041.0
2016-08-02 13:40:00,116.86,116.86,116.82,116.85,3529.0,95.641,95.641,95.6083,95.6329,3529.0
2016-08-02 13:45:00,116.85,116.93,116.84,116.88,3536.0,95.6329,95.6983,95.6247,95.6574,3536.0
2016-08-02 13:50:00,116.9,116.92,116.88,116.91,4390.0,95.6738,95.6901,95.6574,95.682,4390.0
2016-08-02 13:55:00,116.9,116.98,116.9,116.96,7684.0,95.6738,95.7392,95.6738,95.7229,7684.0
2016-08-02 14:00:00,116.96,117.0,116.92,116.98,7890.0,95.7229,95.7556,95.6901,95.7392,7890.0
2016-08-02 14:05:00,116.99,117.13,116.97,117.09,18662.0,95.7474,95.862,95.7311,95.8293,18662.0
2016-08-02 14:10:00,117.09,117.11,117.06,117.09,5460.0,95.8293,95.8456,95.8047,95.8293,5460.0
2016-08-02 14:15:00,117.08,117.08,117.0,117.0,5519.0,95.8211,95.8211,95.7556,95.7556,5519.0
2016-08-02 14:20:00,117.02,117.08,116.97,117.06,9559.0,95.772,95.8211,95.7311,95.8047,9559.0
2016-08-02 14:25:00,117.08,117.15,117.03,117.04,9555.0,95.8211,95.8784,95.7802,95.7884,9555.0
2016-08-02 14:30:00,117.04,117.04,116.99,117.01,6417.0,95.7884,95.7884,95.7474,95.7638,6417.0
2016-08-02 14:35:00,117.02,117.02,116.99,116.99,10150.0,95.772,95.772,95.7474,95.7474,10150.0
2016-08-02 14:40:00,117.01,117.04,116.95,116.98,15141.0,95.7638,95.7884,95.7147,95.7392,15141.0
2016-08-02 14:45:00,117.0,117.1,117.0,117.09,9996.0,95.7556,95.8375,95.7556,95.8293,9996.0
2016-08-02 14:50:00,117.09,117.1,117.0,117.03,7669.0,95.8293,95.8375,95.7556,95.7802,7669.0
2016-08-02 14:55:00,117.0,117.02,116.98,117.02,12500.0,95.7556,95.772,95.7392,95.772,12500.0
2016-08-02 15:00:00,117.03,117.03,116.98,116.99,12673.0,95.7802,95.7802,95.7392,95.7474,12673.0
2016-08-02 15:05:00,116.99,116.99,116.95,116.98,7719.0,95.7474,95.7474,95.7147,95.7392,7719.0
2016-08-02 15:10:00,116.99,117.0,116.95,116.95,8985.0,95.7474,95.7556,95.7147,95.7147,8985.0
2016-08-02 15:15:00,116.96,117.03,116.93,117.03,12764.0,95.7229,95.7802,95.6983,95.7802,12764.0
2016-08-02 15:20:00,117.04,117.06,117.02,117.05,6579.0,95.7884,95.8047,95.772,95.7965,6579.0
2016-08-02 15:25:00,117.05,117.06,116.99,117.01,18925.0,95.7965,95.8047,95.7474,95.7638,18925.0
2016-08-02 15:30:00,117.01,117.08,117.01,117.05,14292.0,95.7638,95.8211,95.7638,95.7965,14292.0
2016-08-02 15:35:00,117.05,117.11,117.03,117.1,12754.0,95.7965,95.8456,95.7802,95.8375,12754.0
2016-08-02 15:40:00,117.09,117.1,117.01,117.05,27409.0,95.8293,95.8375,95.7638,95.7965,27409.0
2016-08-02 15:45:00,117.05,117.16,117.05,117.1,25975.0,95.7965,95.8866,95.7965,95.8375,25975.0
2016-08-02 15:50:00,117.09,117.1,117.04,117.04,25304.0,95.8293,95.8375,95.7884,95.7884,25304.0
2016-08-02 15:55:00,117.05,117.09,117.03,117.04,41526.0,95.7965,95.8293,95.7802,95.7884,41526.0
2016-08-03 09:30:00,117.28,117.68,117.13,117.63,17120.0,95.9848,96.3121,95.862,96.2712,17120.0
2016-08-03 09:35:00,117.63,117.72,117.45,117.65,21462.0,96.2712,96.3449,96.1239,96.2876,21462.0
2016-08-03 09:40:00,117.57,117.59,117.4,117.46,14065.0,96.2221,96.2385,96.083,96.1321,14065.0
2016-08-03 09:45:00,117.39,117.61,117.26,117.39,12199.0,96.0748,96.2549,95.9684,96.0748,12199.0
2016-08-03 09:50:00,117.4,117.47,117.34,117.42,7540.0,96.083,96.1403,96.0339,96.0994,7540.0
2016-08-03 09:55:00,117.41,117.53,117.37,117.47,11390.0,96.0912,96.1894,96.0584,96.1403,11390.0
2016-08-03 10:00:00,117.49,117.52,117.34,117.42,11626.0,96.1566,96.1812,96.0339,96.0994,11626.0
2016-08-03 10:05:00,117.41,117.54,117.4,117.53,12271.0,96.0912,96.1976,96.083,96.1894,12271.0
2016-08-03 10:10:00,117.52,117.67,117.51,117.66,4488.0,96.1812,96.304,96.173,96.2958,4488.0
2016-08-03 10:15:00,117.68,117.73,117.59,117.73,10795.0,96.3121,96.3531,96.2385,96.3531,10795.0
2016-08-03 10:20:00,117.73,117.73,117.64,117.67,10769.0,96.3531,96.3531,96.2794,96.304,10769.0
2016-08-03 10:25:00,117.65,117.68,117.51,117.51,13395.0,96.2876,96.3121,96.173,96.173,13395.0
2016-08-03 10:30:00,117.45,117.64,117.42,117.63,8558.0,96.1239,96.2794,96.0994,96.2712,8558.0
2016-08-03 10:35:00,117.62,117.65,117.54,117.55,16138.0,96.263,96.2876,96.1976,96.2057,16138.0
2016-08-03 10:40:00,117.55,117.6,117.52,117.55,16402.0,96.2057,96.2467,96.1812,96.2057,16402.0
2016-08-03 10:45:00,117.57,117.64,117.55,117.63,8084.0,96.2221,96.2794,96.2057,96.2712,8084.0
2016-08-03 10:50:00,117.64,117.69,117.54,117.54,15534.0,96.2794,96.3203,96.1976,96.1976,15534.0
2016-08-03 10:55:00,117.56,117.67,117.56,117.67,6690.0,96.2139,96.304,96.2139,96.304,6690.0
2016-08-03 11:00:00,117.68,117.72,117.61,117.72,11055.0,96.3121,96.3449,96.2549,96.3449,11055.0
2016-08-03 11:05:00,117.72,117.79,117.7,117.71,6625.0,96.3449,96.4022,96.3285,96.3367,6625.0
2016-08-03 11:10:00,117.69,117.8,117.69,117.72,16071.0,96.3203,96.4104,96.3203,96.3449,16071.0
2016-08-03 11:15:00,117.75,117.75,117.7,117.7,4725.0,96.3694,96.3694,96.3285,96.3285,4725.0
2016-08-03 11:20:00,117.69,117.84,117.68,117.8,9012.0,96.3203,96.4431,96.3121,96.4104,9012.0
2016-08-03 11:25:00,117.8,117.82,117.7,117.75,12564.0,96.4104,96.4267,96.3285,96.3694,12564.0
2016-08-03 11:30:00,117.75,117.79,117.7,117.75,8802.0,96.3694,96.4022,96.3285,96.3694,8802.0
2016-08-03 11:35:00,117.75,117.81,117.65,117.79,17171.0,96.3694,96.4185,96.2876,96.4022,17171.0
2016-08-03 11:40:00,117.79,117.81,117.72,117.75,14009.0,96.4022,96.4185,96.3449,96.3694,14009.0
2016-08-03 11:45:00,117.75,117.82,117.75,117.81,24154.0,96.3694,96.4267,96.3694,96.4185,24154.0
2016-08-03 11:50:00,117.8,117.85,117.73,117.8,14080.0,96.4104,96.4513,96.3531,96.4104,14080.0
2016-08-03 11:55:00,117.82,117.84,117.76,117.8,6393.0,96.4267,96.4431,96.3776,96.4104,6393.0
2016-08-03 12:00:00,117.82,117.86,117.77,117.84,14994.0,96.4267,96.4595,96.3858,96.4431,14994.0
2016-08-03 12:05:00,117.85,117.85,117.8,117.84,6438.0,96.4513,96.4513,96.4104,96.4431,6438.0
2016-08-03 12:10:00,117.85,117.89,117.77,117.79,13451.0,96.4513,96.484,96.3858,96.4022,13451.0
2016-08-03 12:15:00,117.77,117.87,117.77,117.87,7099.0,96.3858,96.4676,96.3858,96.4676,7099.0
2016-08-03 12:20:00,117.87,117.88,117.77,117.84,8499.0,96.4676,96.4758,96.3858,96.4431,8499.0
2016-08-03 12:25:00,117.86,117.91,117.8,117.83,8344.0,96.4595,96.5004,96.4104,96.4349,8344.0
2016-08-03 12:30:00,117.81,117.85,117.78,117.85,6000.0,96.4185,96.4513,96.394,96.4513,6000.0
2016-08-03 12:35:00,117.85,117.91,117.83,117.91,12210.0,96.4513,96.5004,96.4349,96.5004,12210.0
2016-08-03 12:40:00,117.9,117.95,117.9,117.92,10044.0,96.4922,96.5331,96.4922,96.5086,10044.0
2016-08-03 12:45:00,117.92,117.92,117.86,117.87,6185.0,96.5086,96.5086,96.4595,96.4676,6185.0
2016-08-03 12:50:00,117.86,117.86,117.77,117.8,7371.0,96.4595,96.4595,96.3858,96.4104,7371.0
2016-08-03 12:55:00,117.8,117.87,117.8,117.84,4740.0,96.4104,96.4676,96.4104,96.4431,4740.0
2016-08-03 13:00:00,117.85,117.88,117.82,117.85,6608.0,96.4513,96.4758,96.4267,96.4513,6608.0
2016-08-03 13:05:00,117.87,117.91,117.87,117.88,7872.0,96.4676,96.5004,96.4676,96.4758,7872.0
2016-08-03 13:10:00,117.88,117.91,117.86,117.89,14162.0,96.4758,96.5004,96.4595,96.484,14162.0
2016-08-03 13:15:00,117.88,117.92,117.88,117.89,10117.0,96.4758,96.5086,96.4758,96.484,10117.0
2016-08-03 13:20:00,117.87,117.9,117.85,117.89,15325.0,96.4676,96.4922,96.4513,96.484,15325.0
2016-08-03 13:25:00,117.89,117.91,117.85,117.89,11677.0,96.484,96.5004,96.4513,96.484,11677.0
2016-08-03 13:30:00,117.88,117.9,117.84,117.9,22326.0,96.4758,96.4922,96.4431,96.4922,22326.0
2016-08-03 13:35:00,117.9,117.9,117.85,117.89,11586.0,96.4922,96.4922,96.4513,96.484,11586.0
2016-08-03 13:40:00,117.89,117.93,117.84,117.89,13581.0,96.484,96.5168,96.4431,96.484,13581.0
2016-08-03 13:45:00,117.9,117.9,117.84,117.88,17262.0,96.4922,96.4922,96.4431,96.4758,17262.0
2016-08-03 13:50:00,117.88,117.94,117.87,117.91,11034.0,96.4758,96.5249,96.4676,96.5004,11034.0
2016-08-03 13:55:00,117.9,117.92,117.88,117.91,8852.0,96.4922,96.5086,96.4758,96.5004,8852.0
2016-08-03 14:00:00,117.89,117.9,117.87,117.9,19852.0,96.484,96.4922,96.4676,96.4922,19852.0
2016-08-03 14:05:00,117.9,117.95,117.87,117.94,11949.0,96.4922,96.5331,96.4676,96.5249,11949.0
2016-08-03 14:10:00,117.93,117.93,117.87,117.9,12389.0,96.5168,96.5168,96.4676,96.4922,12389.0
2016-08-03 14:15:00,117.91,117.92,117.84,117.89,13299.0,96.5004,96.5086,96.4431,96.484,13299.0
2016-08-03 14:20:00,117.9,117.94,117.84,117.87,11034.0,96.4922,96.5249,96.4431,96.4676,11034.0
2016-08-03 14:25:00,117.87,117.9,117.87,117.87,12911.0,96.4676,96.4922,96.4676,96.4676,12911.0
2016-08-03 14:30:00,117.87,117.87,117.82,117.83,8416.0,96.4676,96.4676,96.4267,96.4349,8416.0
2016-08-03 14:35:00,117.82,117.87,117.79,117.85,13696.0,96.4267,96.4676,96.4022,96.4513,13696.0
2016-08-03 14:40:00,117.84,117.87,117.79,117.8,7970.0,96.4431,96.4676,96.4022,96.4104,7970.0
2016-08-03 14:45:00,117.81,117.87,117.79,117.84,12326.0,96.4185,96.4676,96.4022,96.4431,12326.0
2016-08-03 14:50:00,117.84,117.93,117.84,117.89,9018.0,96.4431,96.5168,96.4431,96.484,9018.0
2016-08-03 14:55:00,117.88,117.88,117.84,117.88,7062.0,96.4758,96.4758,96.4431,96.4758,7062.0
2016-08-03 15:00:00,117.87,117.89,117.84,117.88,8785.0,96.4676,96.484,96.4431,96.4758,8785.0
2016-08-03 15:05:00,117.87,117.93,117.81,117.93,8757.0,96.4676,96.5168,96.4185,96.5168,8757.0
2016-08-03 15:10:00,117.93,117.94,117.88,117.92,9600.0,96.5168,96.5249,96.4758,96.5086,9600.0
2016-08-03 15:15:00,117.91,117.92,117.87,117.91,9935.0,96.5004,96.5086,96.4676,96.5004,9935.0
2016-08-03 15:20:00,117.92,117.96,117.89,117.89,15850.0,96.5086,96.5413,96.484,96.484,15850.0
2016-08-03 15:25:00,117.89,117.99,117.88,117.99,15867.0,96.484,96.5659,96.4758,96.5659,15867.0
2016-08-03 15:30:00,117.98,117.99,117.93,117.93,14344.0,96.5577,96.5659,96.5168,96.5168,14344.0
2016-08-03 15:35:00,117.93,117.95,117.85,117.85,19645.0,96.5168,96.5331,96.4513,96.4513,19645.0
2016-08-03 15:40:00,117.85,117.85,117.75,117.78,18493.0,96.4513,96.4513,96.3694,96.394,18493.0
2016-08-03 15:45:00,117.79,117.9,117.79,117.88,27968.0,96.4022,96.4922,96.4022,96.4758,27968.0
2016-08-03 15:50:00,117.87,117.88,117.84,117.86,30773.0,96.4676,96.4758,96.4431,96.4595,30773.0
2016-08-03 15:55:00,117.86,117.94,117.86,117.94,52033.0,96.4595,96.5249,96.4595,96.5249,52033.0
2016-08-04 09:30:00,118.1,118.45,117.94,117.96,24868.0,96.6559,96.9423,96.5249,96.5413,24868.0
2016-08-04 09:35:00,117.9,118.41,117.9,118.37,15414.0,96.4922,96.9096,96.4922,96.8769,15414.0
2016-08-04 09:40:00,118.42,118.42,118.23,118.23,16480.0,96.9178,96.9178,96.7623,96.7623,16480.0
2016-08-04 09:45:00,118.23,118.34,118.18,118.34,7213.0,96.7623,96.8523,96.7214,96.8523,7213.0
2016-08-04 09:50:00,118.35,118.39,118.17,118.17,6135.0,96.8605,96.8932,96.7132,96.7132,6135.0
2016-08-04 09:55:00,118.16,118.22,118.08,118.16,10300.0,96.705,96.7541,96.6395,96.705,10300.0
2016-08-04 10:00:00,118.18,118.29,118.09,118.29,9157.0,96.7214,96.8114,96.6477,96.8114,9157.0
2016-08-04 10:05:00,118.28,118.37,118.23,118.3,10499.0,96.8032,96.8769,96.7623,96.8196,10499.0
2016-08-04 10:10:00,118.31,118.4,118.22,118.33,10975.0,96.8278,96.9014,96.7541,96.8441,10975.0
2016-08-04 10:15:00,118.33,118.43,118.27,118.33,13613.0,96.8441,96.926,96.795,96.8441,13613.0
2016-08-04 10:20:00,118.37,118.38,118.18,118.2,9435.0,96.8769,96.885,96.7214,96.7377,9435.0
2016-08-04 10:25:00,118.22,118.24,118.04,118.07,8104.0,96.7541,96.7705,96.6068,96.6313,8104.0
2016-08-04 10:30:00,118.07,118.1,118.03,118.09,19481.0,96.6313,96.6559,96.5986,96.6477,19481.0
2016-08-04 10:35:00,118.08,118.24,118.08,118.16,15145.0,96.6395,96.7705,96.6395,96.705,15145.0
2016-08-04 10:40:00,118.15,118.18,118.12,118.14,17468.0,96.6968,96.7214,96.6723,96.6886,17468.0
2016-08-04 10:45:00,118.15,118.15,118.05,118.14,10300.0,96.6968,96.6968,96.615,96.6886,10300.0
2016-08-04 10:50:00,118.15,118.17,117.97,118.04,15279.0,96.6968,96.7132,96.5495,96.6068,15279.0
2016-08-04 10:55:00,118.05,118.17,118.04,118.12,15731.0,96.615,96.7132,96.6068,96.6723,15731.0
2016-08-04 11:00:00,118.11,118.21,118.09,118.21,10494.0,96.6641,96.7459,96.6477,96.7459,10494.0
2016-08-04 11:05:00,118.2,118.23,118.08,118.11,12773.0,96.7377,96.7623,96.6395,96.6641,12773.0
2016-08-04 11:10:00,118.1,118.19,118.04,118.18,7891.0,96.6559,96.7295,96.6068,96.7214,7891.0
2016-08-04 11:15:00,118.21,118.21,118.09,118.11,11033.0,96.7459,96.7459,96.6477,96.6641,11033.0
2016-08-04 11:20:00,118.11,118.11,117.98,117.98,14407.0,96.6641,96.6641,96.5577,96.5577,14407.0
2016-08-04 11:25:00,117.97,118.01,117.92,117.95,9144.0,96.5495,96.5822,96.5086,96.5331,9144.0
2016-08-04 11:30:00,117.96,118.0,117.91,117.99,8334.0,96.5413,96.574,96.5004,96.5659,8334.0
2016-08-04 11:35:00,118.02,118.09,118.01,118.09,10364.0,96.5904,96.6477,96.5822,96.6477,10364.0
2016-08-04 11:40:00,118.09,118.09,117.99,118.05,12150.0,96.6477,96.6477,96.5659,96.615,12150.0
2016-08-04 11:45:00,118.07,118.09,118.01,118.03,13358.0,96.6313,96.6477,96.5822,96.5986,13358.0
2016-08-04 11:50:00,118.03,118.06,118.01,118.02,26918.0,96.5986,96.6231,96.5822,96.5904,26918.0
2016-08-04 11:55:00,118.0,118.12,118.0,118.09,11718.0,96.574,96.6723,96.574,96.6477,11718.0
2016-08-04 12:00:00,118.1,118.16,118.05,118.14,6356.0,96.6559,96.705,96.615,96.6886,6356.0
2016-08-04 12:05:00,118.14,118.15,118.04,118.05,6771.0,96.6886,96.6968,96.6068,96.615,6771.0
2016-08-04 12:10:00,118.06,118.09,118.04,118.09,6508.0,96.6231,96.6477,96.6068,96.6477,6508.0
2016-08-04 12:15:00,118.09,118.09,118.03,118.06,8200.0,96.6477,96.6477,96.5986,96.6231,8200.0
2016-08-04 12:20:00,118.06,118.08,118.03,118.08,4300.0,96.6231,96.6395,96.5986,96.6395,4300.0
2016-08-04 12:25:00,118.08,118.09,118.04,118.05,9700.0,96.6395,96.6477,96.6068,96.615,9700.0
2016-08-04 12:30:00,118.06,118.09,118.06,118.07,18431.0,96.6231,96.6477,96.6231,96.6313,18431.0
2016-08-04 12:35:00,118.07,118.09,118.05,118.07,17294.0,96.6313,96.6477,96.615,96.6313,17294.0
2016-08-04 12:40:00,118.07,118.1,118.05,118.08,8614.0,96.6313,96.6559,96.615,96.6395,8614.0
2016-08-04 12:45:00,118.07,118.1,118.05,118.07,9300.0,96.6313,96.6559,96.615,96.6313,9300.0
2016-08-04 12:50:00,118.07,118.09,118.06,118.07,12252.0,96.6313,96.6477,96.6231,96.6313,12252.0
2016-08-04 12:55:00,118.07,118.08,118.06,118.08,18637.0,96.6313,96.6395,96.6231,96.6395,18637.0
2016-08-04 13:00:00,118.08,118.11,118.06,118.08,17389.0,96.6395,96.6641,96.6231,96.6395,17389.0
2016-08-04 13:05:00,118.08,118.1,118.05,118.07,6681.0,96.6395,96.6559,96.615,96.6313,6681.0
2016-08-04 13:10:00,118.05,118.09,118.0,118.03,22826.0,96.615,96.6477,96.574,96.5986,22826.0
2016-08-04 13:15:00,118.02,118.12,118.01,118.12,11410.0,96.5904,96.6723,96.5822,96.6723,11410.0
2016-08-04 13:20:00,118.12,118.13,118.03,118.05,10129.0,96.6723,96.6804,96.5986,96.615,10129.0
2016-08-04 13:25:00,118.06,118.11,118.04,118.11,7485.0,96.6231,96.6641,96.6068,96.6641,7485.0
2016-08-04 13:30:00,118.09,118.11,118.06,118.1,8821.0,96.6477,96.6641,96.6231,96.6559,8821.0
2016-08-04 13:35:00,118.11,118.11,118.06,118.09,8076.0,96.6641,96.6641,96.6231,96.6477,8076.0
2016-08-04 13:40:00,118.08,118.08,118.04,118.05,47672.0,96.6395,96.6395,96.6068,96.615,47672.0
2016-08-04 13:45:00,118.04,118.05,117.95,117.96,5672.0,96.6068,96.615,96.5331,96.5413,5672.0
2016-08-04 13:50:00,117.97,117.98,117.84,117.86,6514.0,96.5495,96.5577,96.4431,96.4595,6514.0
2016-08-04 13:55:00,117.85,117.96,117.83,117.95,8706.0,96.4513,96.5413,96.4349,96.5331,8706.0
2016-08-04 14:00:00,117.95,118.02,117.95,117.99,8806.0,96.5331,96.5904,96.5331,96.5659,8806.0
2016-08-04 14:05:00,117.99,117.99,117.92,117.93,7385.0,96.5659,96.5659,96.5086,96.5168,7385.0
2016-08-04 14:10:00,117.95,117.95,117.89,117.89,6735.0,96.5331,96.5331,96.484,96.484,6735.0
2016-08-04 14:15:00,117.89,117.89,117.8,117.83,13457.0,96.484,96.484,96.4104,96.4349,13457.0
2016-08-04 14:20:00,117.82,117.87,117.81,117.84,5423.0,96.4267,96.4676,96.4185,96.4431,5423.0
2016-08-04 14:25:00,117.85,117.87,117.81,117.85,9265.0,96.4513,96.4676,96.4185,96.4513,9265.0
2016-08-04 14:30:00,117.86,117.88,117.84,117.85,7456.0,96.4595,96.4758,96.4431,96.4513,7456.0
2016-08-04 14:35:00,117.86,117.86,117.8,117.83,9019.0,96.4595,96.4595,96.4104,96.4349,9019.0
2016-08-04 14:40:00,117.83,117.85,117.81,117.83,10106.0,96.4349,96.4513,96.4185,96.4349,10106.0
2016-08-04 14:45:00,117.83,117.87,117.81,117.83,10926.0,96.4349,96.4676,96.4185,96.4349,10926.0
2016-08-04 14:50:00,117.83,117.88,117.81,117.82,7981.0,96.4349,96.4758,96.4185,96.4267,7981.0
2016-08-04 14:55:00,117.82,117.85,117.82,117.84,8534.0,96.4267,96.4513,96.4267,96.4431,8534.0
2016-08-04 15:00:00,117.83,117.85,117.81,117.84,14063.0,96.4349,96.4513,96.4185,96.4431,14063.0
2016-08-04 15:05:00,117.84,117.9,117.81,117.86,12899.0,96.4431,96.4922,96.4185,96.4595,12899.0
2016-08-04 15:10:00,117.85,117.86,117.81,117.83,11628.0,96.4513,96.4595,96.4185,96.4349,11628.0
2016-08-04 15:15:00,117.84,117.87,117.79,117.87,8867.0,96.4431,96.4676,96.4022,96.4676,8867.0
2016-08-04 15:20:00,117.87,117.88,117.8,117.82,18833.0,96.4676,96.4758,96.4104,96.4267,18833.0
2016-08-04 15:25:00,117.82,117.87,117.81,117.83,13070.0,96.4267,96.4676,96.4185,96.4349,13070.0
2016-08-04 15:30:00,117.84,117.9,117.84,117.89,16085.0,96.4431,96.4922,96.4431,96.484,16085.0
2016-08-04 15:35:00,117.88,117.95,117.87,117.92,16203.0,96.4758,96.5331,96.4676,96.5086,16203.0
2016-08-04 15:40:00,117.93,117.95,117.89,117.91,21116.0,96.5168,96.5331,96.484,96.5004,21116.0
2016-08-04 15:45:00,117.91,117.95,117.88,117.91,31545.0,96.5004,96.5331,96.4758,96.5004,31545.0
2016-08-04 15:50:00,117.91,117.92,117.88,117.9,24424.0,96.5004,96.5086,96.4758,96.4922,24424.0
2016-08-04 15:55:00,117.89,117.89,117.84,117.86,86232.0,96.484,96.484,96.4431,96.4595,86232.0
2016-08-05 09:30:00,118.41,118.76,117.96,117.98,40926.0,96.9096,97.196,96.5413,96.5577,40926.0
2016-08-05 09:35:00,117.98,118.34,117.98,118.32,16513.0,96.5577,96.8523,96.5577,96.8359,16513.0
2016-08-05 09:40:00,118.32,118.54,118.31,118.41,13408.0,96.8359,97.016,96.8278,96.9096,13408.0
2016-08-05 09:45:00,118.44,118.63,118.44,118.6,7009.0,96.9341,97.0896,96.9341,97.0651,7009.0
2016-08-05 09:50:00,118.63,118.68,118.61,118.64,8304.0,97.0896,97.1306,97.0733,97.0978,8304.0
2016-08-05 09:55:00,118.63,118.69,118.58,118.61,13699.0,97.0896,97.1388,97.0487,97.0733,13699.0
2016-08-05 10:00:00,118.59,118.67,118.57,118.59,9441.0,97.0569,97.1224,97.0405,97.0569,9441.0
2016-08-05 10:05:00,118.57,118.57,118.44,118.44,11590.0,97.0405,97.0405,96.9341,96.9341,11590.0
2016-08-05 10:10:00,118.43,118.5,118.35,118.35,5547.0,96.926,96.9833,96.8605,96.8605,5547.0
2016-08-05 10:15:00,118.33,118.48,118.33,118.41,6205.0,96.8441,96.9669,96.8441,96.9096,6205.0
2016-08-05 10:20:00,118.41,118.47,118.41,118.42,12040.0,96.9096,96.9587,96.9096,96.9178,12040.0
2016-08-05 10:25:00,118.44,118.5,118.38,118.46,25125.0,96.9341,96.9833,96.885,96.9505,25125.0
2016-08-05 10:30:00,118.47,118.52,118.44,118.45,9518.0,96.9587,96.9996,96.9341,96.9423,9518.0
2016-08-05 10:35:00,118.45,118.47,118.31,118.34,8712.0,96.9423,96.9587,96.8278,96.8523,8712.0
2016-08-05 10:40:00,118.32,118.39,118.32,118.39,4700.0,96.8359,96.8932,96.8359,96.8932,4700.0
2016-08-05 10:45:00,118.39,118.44,118.37,118.44,5541.0,96.8932,96.9341,96.8769,96.9341,5541.0
2016-08-05 10:50:00,118.42,118.49,118.39,118.45,6845.0,96.9178,96.9751,96.8932,96.9423,6845.0
2016-08-05 10:55:00,118.44,118.47,118.43,118.44,5835.0,96.9341,96.9587,96.926,96.9341,5835.0
2016-08-05 11:00:00,118.42,118.53,118.41,118.5,8896.0,96.9178,97.0078,96.9096,96.9833,8896.0
2016-08-05 11:05:00,118.51,118.57,118.49,118.57,18138.0,96.9914,97.0405,96.9751,97.0405,18138.0
2016-08-05 11:10:00,118.57,118.57,118.35,118.38,9004.0,97.0405,97.0405,96.8605,96.885,9004.0
2016-08-05 11:15:00,118.36,118.4,118.3,118.39,14318.0,96.8687,96.9014,96.8196,96.8932,14318.0
2016-08-05 11:20:00,118.4,118.41,118.33,118.39,10136.0,96.9014,96.9096,96.8441,96.8932,10136.0
2016-08-05 11:25:00,118.4,118.45,118.35,118.37,5703.0,96.9014,96.9423,96.8605,96.8769,5703.0
2016-08-05 11:30:00,118.37,118.49,118.37,118.43,5801.0,96.8769,96.9751,96.8769,96.926,5801.0
2016-08-05 11:35:00,118.44,118.49,118.36,118.38,6184.0,96.9341,96.9751,96.8687,96.885,6184.0
2016-08-05 11:40:00,118.35,118.5,118.35,118.46,4111.0,96.8605,96.9833,96.8605,96.9505,4111.0
2016-08-05 11:45:00,118.45,118.48,118.44,118.46,5305.0,96.9423,96.9669,96.9341,96.9505,5305.0
2016-08-05 11:50:00,118.47,118.47,118.37,118.37,7780.0,96.9587,96.9587,96.8769,96.8769,7780.0
2016-08-05 11:55:00,118.37,118.38,118.3,118.3,8322.0,96.8769,96.885,96.8196,96.8196,8322.0
2016-08-05 12:00:00,118.27,118.3,118.25,118.29,6750.0,96.795,96.8196,96.7786,96.8114,6750.0
2016-08-05 12:05:00,118.28,118.3,118.23,118.28,11152.0,96.8032,96.8196,96.7623,96.8032,11152.0
2016-08-05 12:10:00,118.3,118.31,118.26,118.27,12343.0,96.8196,96.8278,96.7868,96.795,12343.0
2016-08-05 12:15:00,118.28,118.31,118.26,118.28,4427.0,96.8032,96.8278,96.7868,96.8032,4427.0
2016-08-05 12:20:00,118.28,118.32,118.26,118.29,10779.0,96.8032,96.8359,96.7868,96.8114,10779.0
2016-08-05 12:25:00,118.28,118.42,118.26,118.41,9026.0,96.8032,96.9178,96.7868,96.9096,9026.0
2016-08-05 12:30:00,118.4,118.42,118.36,118.39,12314.0,96.9014,96.9178,96.8687,96.8932,12314.0
2016-08-05 12:35:00,118.39,118.41,118.38,118.38,10632.0,96.8932,96.9096,96.885,96.885,10632.0
2016-08-05 12:40:00,118.39,118.39,118.32,118.34,10810.0,96.8932,96.8932,96.8359,96.8523,10810.0
2016-08-05 12:45:00,118.34,118.36,118.33,118.34,7675.0,96.8523,96.8687,96.8441,96.8523,7675.0
2016-08-05 12:50:00,118.34,118.4,118.33,118.38,17084.0,96.8523,96.9014,96.8441,96.885,17084.0
2016-08-05 12:55:00,118.38,118.38,118.33,118.34,4998.0,96.885,96.885,96.8441,96.8523,4998.0
2016-08-05 13:00:00,118.33,118.35,118.17,118.17,11025.0,96.8441,96.8605,96.7132,96.7132,11025.0
2016-08-05 13:05:00,118.18,118.21,118.16,118.2,5672.0,96.7214,96.7459,96.705,96.7377,5672.0
2016-08-05 13:10:00,118.2,118.24,118.2,118.22,4521.0,96.7377,96.7705,96.7377,96.7541,4521.0
2016-08-05 13:15:00,118.23,118.29,118.21,118.29,14343.0,96.7623,96.8114,96.7459,96.8114,14343.0
2016-08-05 13:20:00,118.29,118.31,118.26,118.29,4423.0,96.8114,96.8278,96.7868,96.8114,4423.0
2016-08-05 13:25:00,118.31,118.35,118.3,118.34,2450.0,96.8278,96.8605,96.8196,96.8523,2450.0
2016-08-05 13:30:00,118.34,118.38,118.34,118.35,10924.0,96.8523,96.885,96.8523,96.8605,10924.0
2016-08-05 13:35:00,118.35,118.36,118.31,118.34,8722.0,96.8605,96.8687,96.8278,96.8523,8722.0
2016-08-05 13:40:00,118.34,118.36,118.31,118.35,4737.0,96.8523,96.8687,96.8278,96.8605,4737.0
2016-08-05 13:45:00,118.38,118.38,118.35,118.36,4027.0,96.885,96.885,96.8605,96.8687,4027.0
2016-08-05 13:50:00,118.38,118.43,118.38,118.41,5100.0,96.885,96.926,96.885,96.9096,5100.0
2016-08-05 13:55:00,118.4,118.45,118.37,118.45,2804.0,96.9014,96.9423,96.8769,96.9423,2804.0
2016-08-05 14:00:00,118.45,118.45,118.38,118.4,4983.0,96.9423,96.9423,96.885,96.9014,4983.0
2016-08-05 14:05:00,118.39,118.42,118.37,118.39,6776.0,96.8932,96.9178,96.8769,96.8932,6776.0
2016-08-05 14:10:00,118.39,118.41,118.36,118.4,7434.0,96.8932,96.9096,96.8687,96.9014,7434.0
2016-08-05 14:15:00,118.4,118.47,118.4,118.46,8024.0,96.9014,96.9587,96.9014,96.9505,8024.0
2016-08-05 14:20:00,118.45,118.51,118.44,118.45,19166.0,96.9423,96.9914,96.9341,96.9423,19166.0
2016-08-05 14:25:00,118.44,118.48,118.44,118.46,5251.0,96.9341,96.9669,96.9341,96.9505,5251.0
2016-08-05 14:30:00,118.47,118.53,118.47,118.53,10172.0,96.9587,97.0078,96.9587,97.0078,10172.0
2016-08-05 14:35:00,118.54,118.55,118.44,118.47,7364.0,97.016,97.0242,96.9341,96.9587,7364.0
2016-08-05 14:40:00,118.48,118.48,118.38,118.38,8928.0,96.9669,96.9669,96.885,96.885,8928.0
2016-08-05 14:45:00,118.38,118.42,118.37,118.42,6912.0,96.885,96.9178,96.8769,96.9178,6912.0
2016-08-05 14:50:00,118.42,118.45,118.41,118.44,9621.0,96.9178,96.9423,96.9096,96.9341,9621.0
2016-08-05 14:55:00,118.45,118.46,118.44,118.44,4600.0,96.9423,96.9505,96.9341,96.9341,4600.0
2016-08-05 15:00:00,118.46,118.47,118.45,118.46,4628.0,96.9505,96.9587,96.9423,96.9505,4628.0
2016-08-05 15:05:00,118.46,118.46,118.41,118.43,11308.0,96.9505,96.9505,96.9096,96.926,11308.0
2016-08-05 15:10:00,118.43,118.45,118.43,118.43,8736.0,96.926,96.9423,96.926,96.926,8736.0
2016-08-05 15:15:00,118.44,118.47,118.42,118.45,11758.0,96.9341,96.9587,96.9178,96.9423,11758.0
2016-08-05 15:20:00,118.45,118.48,118.43,118.45,15186.0,96.9423,96.9669,96.926,96.9423,15186.0
2016-08-05 15:25:00,118.44,118.54,118.42,118.54,16245.0,96.9341,97.016,96.9178,97.016,16245.0
2016-08-05 15:30:00,118.55,118.56,118.5,118.53,22102.0,97.0242,97.0324,96.9833,97.0078,22102.0
2016-08-05 15:35:00,118.54,118.57,118.52,118.55,10548.0,97.016,97.0405,96.9996,97.0242,10548.0
2016-08-05 15:40:00,118.55,118.6,118.55,118.58,21015.0,97.0242,97.0651,97.0242,97.0487,21015.0
2016-08-05 15:45:00,118.6,118.61,118.48,118.49,24481.0,97.0651,97.0733,96.9669,96.9751,24481.0
2016-08-05 15:50:00,118.5,118.55,118.5,118.54,32771.0,96.9833,97.0242,96.9833,97.016,32771.0
2016-08-05 15:55:00,118.53,118.57,118.48,118.55,95162.0,97.0078,97.0405,96.9669,97.0242,95162.0
2016-08-08 09:30:00,118.35,118.57,118.05,118.39,38209.0,96.8605,97.0405,96.615,96.8932,38209.0
2016-08-08 09:35:00,118.29,118.44,118.23,118.33,12361.0,96.8114,96.9341,96.7623,96.8441,12361.0
2016-08-08 09:40:00,118.39,118.47,118.28,118.31,9071.0,96.8932,96.9587,96.8032,96.8278,9071.0
2016-08-08 09:45:00,118.39,118.67,118.34,118.67,7726.0,96.8932,97.1224,96.8523,97.1224,7726.0
2016-08-08 09:50:00,118.68,118.68,118.41,118.63,10275.0,97.1306,97.1306,96.9096,97.0896,10275.0
2016-08-08 09:55:00,118.6,118.7,118.57,118.68,7682.0,97.0651,97.1469,97.0405,97.1306,7682.0
2016-08-08 10:00:00,118.67,118.85,118.67,118.77,12895.0,97.1224,97.2697,97.1224,97.2042,12895.0
2016-08-08 10:05:00,118.73,118.73,118.3,118.33,13766.0,97.1715,97.1715,96.8196,96.8441,13766.0
2016-08-08 10:10:00,118.33,118.4,118.22,118.25,17634.0,96.8441,96.9014,96.7541,96.7786,17634.0
2016-08-08 10:15:00,118.26,118.35,118.26,118.29,13728.0,96.7868,96.8605,96.7868,96.8114,13728.0
2016-08-08 10:20:00,118.27,118.3,118.19,118.22,13570.0,96.795,96.8196,96.7295,96.7541,13570.0
2016-08-08 10:25:00,118.24,118.28,118.19,118.2,14808.0,96.7705,96.8032,96.7295,96.7377,14808.0
2016-08-08 10:30:00,118.2,118.3,118.18,118.21,18432.0,96.7377,96.8196,96.7214,96.7459,18432.0
2016-08-08 10:35:00,118.18,118.2,118.07,118.12,15891.0,96.7214,96.7377,96.6313,96.6723,15891.0
2016-08-08 10:40:00,118.12,118.15,117.99,117.99,10208.0,96.6723,96.6968,96.5659,96.5659,10208.0
2016-08-08 10:45:00,117.99,118.03,117.94,118.02,14670.0,96.5659,96.5986,96.5249,96.5904,14670.0
2016-08-08 10:50:00,118.03,118.07,118.0,118.03,14167.0,96.5986,96.6313,96.574,96.5986,14167.0
2016-08-08 10:55:00,118.0,118.03,117.96,118.0,11816.0,96.574,96.5986,96.5413,96.574,11816.0
2016-08-08 11:00:00,118.01,118.12,118.0,118.05,16808.0,96.5822,96.6723,96.574,96.615,16808.0
2016-08-08 11:05:00,118.04,118.08,117.98,118.07,13479.0,96.6068,96.6395,96.5577,96.6313,13479.0
2016-08-08 11:10:00,118.07,118.09,118.02,118.07,21672.0,96.6313,96.6477,96.5904,96.6313,21672.0
2016-08-08 11:15:00,118.08,118.08,117.99,118.01,8829.0,96.6395,96.6395,96.5659,96.5822,8829.0
2016-08-08 11:20:00,118.01,118.09,118.0,118.04,13111.0,96.5822,96.6477,96.574,96.6068,13111.0
2016-08-08 11:25:00,118.04,118.05,117.99,118.03,7114.0,96.6068,96.615,96.5659,96.5986,7114.0
2016-08-08 11:30:00,118.04,118.05,117.99,118.0,13465.0,96.6068,96.615,96.5659,96.574,13465.0
2016-08-08 11:35:00,117.99,118.12,117.99,118.11,9292.0,96.5659,96.6723,96.5659,96.6641,9292.0
2016-08-08 11:40:00,118.09,118.09,118.03,118.04,4412.0,96.6477,96.6477,96.5986,96.6068,4412.0
2016-08-08 11:45:00,118.03,118.04,117.93,117.94,9703.0,96.5986,96.6068,96.5168,96.5249,9703.0
2016-08-08 11:50:00,117.94,118.06,117.93,118.04,7907.0,96.5249,96.6231,96.5168,96.6068,7907.0
2016-08-08 11:55:00,118.04,118.04,117.92,117.94,10846.0,96.6068,96.6068,96.5086,96.5249,10846.0
2016-08-08 12:00:00,117.95,118.05,117.94,118.03,7902.0,96.5331,96.615,96.5249,96.5986,7902.0
2016-08-08 12:05:00,118.02,118.02,117.94,117.99,10370.0,96.5904,96.5904,96.5249,96.5659,10370.0
2016-08-08 12:10:00,117.99,118.01,117.94,117.94,7997.0,96.5659,96.5822,96.5249,96.5249,7997.0
2016-08-08 12:15:00,117.93,118.0,117.91,117.96,10667.0,96.5168,96.574,96.5004,96.5413,10667.0
2016-08-08 12:20:00,117.94,117.97,117.91,117.94,8497.0,96.5249,96.5495,96.5004,96.5249,8497.0
2016-08-08 12:25:00,117.93,117.99,117.92,117.94,10480.0,96.5168,96.5659,96.5086,96.5249,10480.0
2016-08-08 12:30:00,117.95,117.96,117.91,117.94,14409.0,96.5331,96.5413,96.5004,96.5249,14409.0
2016-08-08 12:35:00,117.95,117.96,117.92,117.92,10003.0,96.5331,96.5413,96.5086,96.5086,10003.0
2016-08-08 12:40:00,117.92,117.92,117.85,117.87,13066.0,96.5086,96.5086,96.4513,96.4676,13066.0
2016-08-08 12:45:00,117.88,117.91,117.86,117.86,12623.0,96.4758,96.5004,96.4595,96.4595,12623.0
2016-08-08 12:50:00,117.87,117.87,117.78,117.8,8251.0,96.4676,96.4676,96.394,96.4104,8251.0
2016-08-08 12:55:00,117.81,117.82,117.77,117.8,5896.0,96.4185,96.4267,96.3858,96.4104,5896.0
2016-08-08 13:00:00,117.81,117.83,117.79,117.82,7609.0,96.4185,96.4349,96.4022,96.4267,7609.0
2016-08-08 13:05:00,117.82,117.85,117.77,117.83,10018.0,96.4267,96.4513,96.3858,96.4349,10018.0
2016-08-08 13:10:00,117.83,117.92,117.83,117.88,6699.0,96.4349,96.5086,96.4349,96.4758,6699.0
2016-08-08 13:15:00,117.9,117.91,117.85,117.86,9478.0,96.4922,96.5004,96.4513,96.4595,9478.0
2016-08-08 13:20:00,117.85,117.88,117.7,117.86,31371.0,96.4513,96.4758,96.3285,96.4595,31371.0
2016-08-08 13:25:00,117.89,117.95,117.87,117.9,8478.0,96.484,96.5331,96.4676,96.4922,8478.0
2016-08-08 13:30:00,117.89,117.92,117.88,117.89,5724.0,96.484,96.5086,96.4758,96.484,5724.0
2016-08-08 13:35:00,117.89,117.93,117.86,117.9,6973.0,96.484,96.5168,96.4595,96.4922,6973.0
2016-08-08 13:40:00,117.89,117.96,117.89,117.96,4999.0,96.484,96.5413,96.484,96.5413,4999.0
2016-08-08 13:45:00,117.96,118.03,117.86,117.87,19298.0,96.5413,96.5986,96.4595,96.4676,19298.0
2016-08-08 13:50:00,117.87,117.91,117.84,117.91,7624.0,96.4676,96.5004,96.4431,96.5004,7624.0
2016-08-08 13:55:00,117.93,118.05,117.93,118.03,5120.0,96.5168,96.615,96.5168,96.5986,5120.0
2016-08-08 14:00:00,118.04,118.05,117.95,117.96,9632.0,96.6068,96.615,96.5331,96.5413,9632.0
2016-08-08 14:05:00,117.95,117.97,117.92,117.95,4614.0,96.5331,96.5495,96.5086,96.5331,4614.0
2016-08-08 14:10:00,117.94,117.94,117.87,117.88,7942.0,96.5249,96.5249,96.4676,96.4758,7942.0
2016-08-08 14:15:00,117.9,118.01,117.89,117.9,9456.0,96.4922,96.5822,96.484,96.4922,9456.0
2016-08-08 14:20:00,117.9,117.92,117.84,117.9,5707.0,96.4922,96.5086,96.4431,96.4922,5707.0
2016-08-08 14:25:00,117.92,117.92,117.85,117.85,8752.0,96.5086,96.5086,96.4513,96.4513,8752.0
2016-08-08 14:30:00,117.85,117.92,117.85,117.88,6501.0,96.4513,96.5086,96.4513,96.4758,6501.0
2016-08-08 14:35:00,117.87,117.93,117.87,117.93,4241.0,96.4676,96.5168,96.4676,96.5168,4241.0
2016-08-08 14:40:00,117.93,117.94,117.84,117.9,8957.0,96.5168,96.5249,96.4431,96.4922,8957.0
2016-08-08 14:45:00,117.89,117.91,117.86,117.88,8493.0,96.484,96.5004,96.4595,96.4758,8493.0
2016-08-08 14:50:00,117.9,117.97,117.9,117.92,5834.0,96.4922,96.5495,96.4922,96.5086,5834.0
2016-08-08 14:55:00,117.92,117.93,117.87,117.87,7342.0,96.5086,96.5168,96.4676,96.4676,7342.0
2016-08-08 15:00:00,117.88,117.91,117.86,117.91,5479.0,96.4758,96.5004,96.4595,96.5004,5479.0
2016-08-08 15:05:00,117.88,117.92,117.85,117.92,7509.0,96.4758,96.5086,96.4513,96.5086,7509.0
2016-08-08 15:10:00,117.91,117.96,117.9,117.93,7909.0,96.5004,96.5413,96.4922,96.5168,7909.0
2016-08-08 15:15:00,117.93,117.93,117.87,117.91,8158.0,96.5168,96.5168,96.4676,96.5004,8158.0
2016-08-08 15:20:00,117.91,117.95,117.9,117.94,4820.0,96.5004,96.5331,96.4922,96.5249,4820.0
2016-08-08 15:25:00,117.94,118.03,117.92,118.02,7343.0,96.5249,96.5986,96.5086,96.5904,7343.0
2016-08-08 15:30:00,118.03,118.09,118.0,118.06,19394.0,96.5986,96.6477,96.574,96.6231,19394.0
2016-08-08 15:35:00,118.05,118.1,118.05,118.08,16898.0,96.615,96.6559,96.615,96.6395,16898.0
2016-08-08 15:40:00,118.08,118.15,118.06,118.14,14447.0,96.6395,96.6968,96.6231,96.6886,14447.0
2016-08-08 15:45:00,118.13,118.16,118.09,118.16,19817.0,96.6804,96.705,96.6477,96.705,19817.0
2016-08-08 15:50:00,118.15,118.16,118.14,118.15,20999.0,96.6968,96.705,96.6886,96.6968,20999.0
2016-08-08 15:55:00,118.15,118.19,118.1,118.17,41873.0,96.6968,96.7295,96.6559,96.7132,41873.0
2016-08-09 09:30:00,118.3,118.5,118.2,118.5,16970.0,96.8196,96.9833,96.7377,96.9833,16970.0
2016-08-09 09:35:00,118.42,118.51,118.32,118.32,4323.0,96.9178,96.9914,96.8359,96.8359,4323.0
2016-08-09 09:40:00,118.32,118.39,118.28,118.34,5394.0,96.8359,96.8932,96.8032,96.8523,5394.0
2016-08-09 09:45:00,118.38,118.42,118.34,118.41,5228.0,96.885,96.9178,96.8523,96.9096,5228.0
2016-08-09 09:50:00,118.38,118.39,118.33,118.38,6310.0,96.885,96.8932,96.8441,96.885,6310.0
2016-08-09 09:55:00,118.38,118.4,118.23,118.23,6360.0,96.885,96.9014,96.7623,96.7623,6360.0
2016-08-09 10:00:00,118.23,118.34,118.23,118.32,8071.0,96.7623,96.8523,96.7623,96.8359,8071.0
2016-08-09 10:05:00,118.32,118.33,118.27,118.28,9865.0,96.8359,96.8441,96.795,96.8032,9865.0
2016-08-09 10:10:00,118.29,118.33,118.23,118.23,7477.0,96.8114,96.8441,96.7623,96.7623,7477.0
2016-08-09 10:15:00,118.26,118.33,118.24,118.3,5000.0,96.7868,96.8441,96.7705,96.8196,5000.0
2016-08-09 10:20:00,118.31,118.35,118.24,118.35,7265.0,96.8278,96.8605,96.7705,96.8605,7265.0
2016-08-09 10:25:00,118.37,118.43,118.37,118.42,4151.0,96.8769,96.926,96.8769,96.9178,4151.0
2016-08-09 10:30:00,118.44,118.48,118.41,118.47,4183.0,96.9341,96.9669,96.9096,96.9587,4183.0
2016-08-09 10:35:00,118.47,118.47,118.39,118.45,5100.0,96.9587,96.9587,96.8932,96.9423,5100.0
2016-08-09 10:40:00,118.43,118.46,118.41,118.44,10683.0,96.926,96.9505,96.9096,96.9341,10683.0
2016-08-09 10:45:00,118.43,118.48,118.42,118.48,6100.0,96.926,96.9669,96.9178,96.9669,6100.0
2016-08-09 10:50:00,118.48,118.49,118.42,118.42,5992.0,96.9669,96.9751,96.9178,96.9178,5992.0
2016-08-09 10:55:00,118.43,118.53,118.43,118.43,8252.0,96.926,97.0078,96.926,96.926,8252.0
2016-08-09 11:00:00,118.45,118.46,118.38,118.42,3869.0,96.9423,96.9505,96.885,96.9178,3869.0
2016-08-09 11:05:00,118.41,118.48,118.41,118.46,5847.0,96.9096,96.9669,96.9096,96.9505,5847.0
2016-08-09 11:10:00,118.46,118.47,118.43,118.47,3940.0,96.9505,96.9587,96.926,96.9587,3940.0
2016-08-09 11:15:00,118.48,118.51,118.48,118.51,4456.0,96.9669,96.9914,96.9669,96.9914,4456.0
2016-08-09 11:20:00,118.53,118.53,118.43,118.43,4366.0,97.0078,97.0078,96.926,96.926,4366.0
2016-08-09 11:25:00,118.45,118.5,118.45,118.48,3930.0,96.9423,96.9833,96.9423,96.9669,3930.0
2016-08-09 11:30:00,118.48,118.53,118.47,118.48,4469.0,96.9669,97.0078,96.9587,96.9669,4469.0
2016-08-09 11:35:00,118.47,118.47,118.41,118.42,4314.0,96.9587,96.9587,96.9096,96.9178,4314.0
2016-08-09 11:40:00,118.42,118.45,118.42,118.44,4020.0,96.9178,96.9423,96.9178,96.9341,4020.0
2016-08-09 11:45:00,118.43,118.47,118.42,118.46,5923.0,96.926,96.9587,96.9178,96.9505,5923.0
2016-08-09 11:50:00,118.45,118.45,118.38,118.4,7870.0,96.9423,96.9423,96.885,96.9014,7870.0
2016-08-09 11:55:00,118.41,118.41,118.37,118.38,4336.0,96.9096,96.9096,96.8769,96.885,4336.0
2016-08-09 12:00:00,118.37,118.4,118.37,118.4,3300.0,96.8769,96.9014,96.8769,96.9014,3300.0
2016-08-09 12:05:00,118.39,118.42,118.37,118.38,6200.0,96.8932,96.9178,96.8769,96.885,6200.0
2016-08-09 12:10:00,118.37,118.4,118.37,118.39,3118.0,96.8769,96.9014,96.8769,96.8932,3118.0
2016-08-09 12:15:00,118.37,118.38,118.35,118.36,4400.0,96.8769,96.885,96.8605,96.8687,4400.0
2016-08-09 12:20:00,118.37,118.37,118.31,118.31,6140.0,96.8769,96.8769,96.8278,96.8278,6140.0
2016-08-09 12:25:00,118.31,118.36,118.3,118.32,8058.0,96.8278,96.8687,96.8196,96.8359,8058.0
2016-08-09 12:30:00,118.33,118.33,118.21,118.23,8100.0,96.8441,96.8441,96.7459,96.7623,8100.0
2016-08-09 12:35:00,118.22,118.22,118.17,118.17,14075.0,96.7541,96.7541,96.7132,96.7132,14075.0
2016-08-09 12:40:00,118.17,118.18,118.12,118.17,7760.0,96.7132,96.7214,96.6723,96.7132,7760.0
2016-08-09 12:45:00,118.16,118.19,118.15,118.19,3410.0,96.705,96.7295,96.6968,96.7295,3410.0
2016-08-09 12:50:00,118.19,118.21,118.17,118.2,3292.0,96.7295,96.7459,96.7132,96.7377,3292.0
2016-08-09 12:55:00,118.19,118.24,118.18,118.24,4985.0,96.7295,96.7705,96.7214,96.7705,4985.0
2016-08-09 13:00:00,118.25,118.28,118.23,118.28,4996.0,96.7786,96.8032,96.7623,96.8032,4996.0
2016-08-09 13:05:00,118.27,118.3,118.22,118.27,3400.0,96.795,96.8196,96.7541,96.795,3400.0
2016-08-09 13:10:00,118.26,118.27,118.23,118.23,5106.0,96.7868,96.795,96.7623,96.7623,5106.0
2016-08-09 13:15:00,118.23,118.26,118.21,118.23,3809.0,96.7623,96.7868,96.7459,96.7623,3809.0
2016-08-09 13:20:00,118.23,118.27,118.2,118.21,6601.0,96.7623,96.795,96.7377,96.7459,6601.0
2016-08-09 13:25:00,118.2,118.2,118.09,118.15,8483.0,96.7377,96.7377,96.6477,96.6968,8483.0
2016-08-09 13:30:00,118.17,118.24,118.17,118.23,1855.0,96.7132,96.7705,96.7132,96.7623,1855.0
2016-08-09 13:35:00,118.25,118.25,118.18,118.2,4969.0,96.7786,96.7786,96.7214,96.7377,4969.0
2016-08-09 13:40:00,118.19,118.19,118.12,118.14,6013.0,96.7295,96.7295,96.6723,96.6886,6013.0
2016-08-09 13:45:00,118.14,118.16,118.1,118.14,4937.0,96.6886,96.705,96.6559,96.6886,4937.0
2016-08-09 13:50:00,118.14,118.16,118.09,118.15,4470.0,96.6886,96.705,96.6477,96.6968,4470.0
2016-08-09 13:55:00,118.14,118.18,118.13,118.16,3709.0,96.6886,96.7214,96.6804,96.705,3709.0
2016-08-09 14:00:00,118.18,118.23,118.18,118.18,6549.0,96.7214,96.7623,96.7214,96.7214,6549.0
2016-08-09 14:05:00,118.18,118.2,118.15,118.18,20043.0,96.7214,96.7377,96.6968,96.7214,20043.0
2016-08-09 14:10:00,118.19,118.19,118.11,118.14,5822.0,96.7295,96.7295,96.6641,96.6886,5822.0
2016-08-09 14:15:00,118.14,118.2,118.13,118.2,6298.0,96.6886,96.7377,96.6804,96.7377,6298.0
2016-08-09 14:20:00,118.21,118.21,118.13,118.14,6764.0,96.7459,96.7459,96.6804,96.6886,6764.0
2016-08-09 14:25:00,118.13,118.21,118.09,118.15,31417.0,96.6804,96.7459,96.6477,96.6968,31417.0
2016-08-09 14:30:00,118.16,118.23,118.13,118.18,34713.0,96.705,96.7623,96.6804,96.7214,34713.0
2016-08-09 14:35:00,118.17,118.21,118.15,118.18,21100.0,96.7132,96.7459,96.6968,96.7214,21100.0
2016-08-09 14:40:00,118.18,118.19,118.15,118.18,7060.0,96.7214,96.7295,96.6968,96.7214,7060.0
2016-08-09 14:45:00,118.19,118.2,118.14,118.18,38553.0,96.7295,96.7377,96.6886,96.7214,38553.0
2016-08-09 14:50:00,118.2,118.21,118.17,118.17,5986.0,96.7377,96.7459,96.7132,96.7132,5986.0
2016-08-09 14:55:00,118.18,118.21,118.17,118.21,5180.0,96.7214,96.7459,96.7132,96.7459,5180.0
2016-08-09 15:00:00,118.2,118.21,118.15,118.15,9945.0,96.7377,96.7459,96.6968,96.6968,9945.0
2016-08-09 15:05:00,118.16,118.2,118.16,118.19,6261.0,96.705,96.7377,96.705,96.7295,6261.0
2016-08-09 15:10:00,118.19,118.22,118.17,118.19,5671.0,96.7295,96.7541,96.7132,96.7295,5671.0
2016-08-09 15:15:00,118.2,118.21,118.17,118.18,11466.0,96.7377,96.7459,96.7132,96.7214,11466.0
2016-08-09 15:20:00,118.17,118.23,118.17,118.2,10017.0,96.7132,96.7623,96.7132,96.7377,10017.0
2016-08-09 15:25:00,118.2,118.23,118.19,118.22,10206.0,96.7377,96.7623,96.7295,96.7541,10206.0
2016-08-09 15:30:00,118.22,118.23,118.18,118.22,9527.0,96.7541,96.7623,96.7214,96.7541,9527.0
2016-08-09 15:35:00,118.22,118.23,118.19,118.2,13031.0,96.7541,96.7623,96.7295,96.7377,13031.0
2016-08-09 15:40:00,118.2,118.23,118.17,118.21,13460.0,96.7377,96.7623,96.7132,96.7459,13460.0
2016-08-09 15:45:00,118.21,118.22,118.13,118.18,27618.0,96.7459,96.7541,96.6804,96.7214,27618.0
2016-08-09 15:50:00,118.18,118.22,118.17,118.2,19695.0,96.7214,96.7541,96.7132,96.7377,19695.0
2016-08-09 15:55:00,118.21,118.21,118.15,118.18,57696.0,96.7459,96.7459,96.6968,96.7214,57696.0
2016-08-10 09:30:00,117.95,118.13,117.82,118.13,21778.0,96.5331,96.6804,96.4267,96.6804,21778.0
2016-08-10 09:35:00,118.15,118.15,117.95,118.04,11338.0,96.6968,96.6968,96.5331,96.6068,11338.0
2016-08-10 09:40:00,118.05,118.06,117.97,117.99,10296.0,96.615,96.6231,96.5495,96.5659,10296.0
2016-08-10 09:45:00,118.0,118.07,117.94,118.07,7544.0,96.574,96.6313,96.5249,96.6313,7544.0
2016-08-10 09:50:00,118.07,118.13,118.01,118.07,2918.0,96.6313,96.6804,96.5822,96.6313,2918.0
2016-08-10 09:55:00,118.04,118.14,118.04,118.14,5958.0,96.6068,96.6886,96.6068,96.6886,5958.0
2016-08-10 10:00:00,118.11,118.27,118.11,118.21,9514.0,96.6641,96.795,96.6641,96.7459,9514.0
2016-08-10 10:05:00,118.22,118.25,118.17,118.18,6100.0,96.7541,96.7786,96.7132,96.7214,6100.0
2016-08-10 10:10:00,118.2,118.21,118.13,118.18,8400.0,96.7377,96.7459,96.6804,96.7214,8400.0
2016-08-10 10:15:00,118.18,118.33,118.18,118.29,6576.0,96.7214,96.8441,96.7214,96.8114,6576.0
2016-08-10 10:20:00,118.29,118.34,118.23,118.29,9828.0,96.8114,96.8523,96.7623,96.8114,9828.0
2016-08-10 10:25:00,118.27,118.32,118.21,118.21,7779.0,96.795,96.8359,96.7459,96.7459,7779.0
2016-08-10 10:30:00,118.2,118.24,118.15,118.17,17202.0,96.7377,96.7705,96.6968,96.7132,17202.0
2016-08-10 10:35:00,118.17,118.23,118.17,118.21,15268.0,96.7132,96.7623,96.7132,96.7459,15268.0
2016-08-10 10:40:00,118.21,118.29,118.19,118.28,8982.0,96.7459,96.8114,96.7295,96.8032,8982.0
2016-08-10 10:45:00,118.27,118.29,118.23,118.26,7400.0,96.795,96.8114,96.7623,96.7868,7400.0
2016-08-10 10:50:00,118.25,118.26,118.21,118.22,4714.0,96.7786,96.7868,96.7459,96.7541,4714.0
2016-08-10 10:55:00,118.24,118.29,118.24,118.26,8600.0,96.7705,96.8114,96.7705,96.7868,8600.0
2016-08-10 11:00:00,118.28,118.36,118.28,118.33,7557.0,96.8032,96.8687,96.8032,96.8441,7557.0
2016-08-10 11:05:00,118.33,118.34,118.23,118.23,4297.0,96.8441,96.8523,96.7623,96.7623,4297.0
2016-08-10 11:10:00,118.22,118.25,118.19,118.25,5415.0,96.7541,96.7786,96.7295,96.7786,5415.0
2016-08-10 11:15:00,118.24,118.24,118.07,118.08,8158.0,96.7705,96.7705,96.6313,96.6395,8158.0
2016-08-10 11:20:00,118.07,118.08,117.99,118.02,9819.0,96.6313,96.6395,96.5659,96.5904,9819.0
2016-08-10 11:25:00,118.0,118.05,117.97,118.0,14900.0,96.574,96.615,96.5495,96.574,14900.0
2016-08-10 11:30:00,117.99,118.08,117.99,118.07,3492.0,96.5659,96.6395,96.5659,96.6313,3492.0
2016-08-10 11:35:00,118.07,118.1,118.06,118.09,3480.0,96.6313,96.6559,96.6231,96.6477,3480.0
2016-08-10 11:40:00,118.09,118.13,118.06,118.11,4951.0,96.6477,96.6804,96.6231,96.6641,4951.0
2016-08-10 11:45:00,118.12,118.2,118.11,118.2,17836.0,96.6723,96.7377,96.6641,96.7377,17836.0
2016-08-10 11:50:00,118.19,118.19,118.14,118.16,5465.0,96.7295,96.7295,96.6886,96.705,5465.0
2016-08-10 11:55:00,118.16,118.18,118.12,118.18,3802.0,96.705,96.7214,96.6723,96.7214,3802.0
2016-08-10 12:00:00,118.17,118.18,118.13,118.13,8794.0,96.7132,96.7214,96.6804,96.6804,8794.0
2016-08-10 12:05:00,118.15,118.2,118.14,118.19,9653.0,96.6968,96.7377,96.6886,96.7295,9653.0
2016-08-10 12:10:00,118.19,118.19,118.15,118.19,3401.0,96.7295,96.7295,96.6968,96.7295,3401.0
2016-08-10 12:15:00,118.19,118.2,118.16,118.2,6480.0,96.7295,96.7377,96.705,96.7377,6480.0
2016-08-10 12:20:00,118.19,118.19,118.14,118.17,4812.0,96.7295,96.7295,96.6886,96.7132,4812.0
2016-08-10 12:25:00,118.18,118.2,118.13,118.13,6380.0,96.7214,96.7377,96.6804,96.6804,6380.0
2016-08-10 12:30:00,118.12,118.17,118.12,118.17,2404.0,96.6723,96.7132,96.6723,96.7132,2404.0
2016-08-10 12:35:00,118.17,118.19,118.15,118.18,5235.0,96.7132,96.7295,96.6968,96.7214,5235.0
2016-08-10 12:40:00,118.18,118.2,118.16,118.16,3474.0,96.7214,96.7377,96.705,96.705,3474.0
2016-08-10 12:45:00,118.17,118.24,118.17,118.22,6071.0,96.7132,96.7705,96.7132,96.7541,6071.0
2016-08-10 12:50:00,118.19,118.21,118.17,118.2,7317.0,96.7295,96.7459,96.7132,96.7377,7317.0
2016-08-10 12:55:00,118.18,118.19,118.16,118.16,5100.0,96.7214,96.7295,96.705,96.705,5100.0
2016-08-10 13:00:00,118.18,118.2,118.16,118.18,5167.0,96.7214,96.7377,96.705,96.7214,5167.0
2016-08-10 13:05:00,118.18,118.19,118.17,118.18,2436.0,96.7214,96.7295,96.7132,96.7214,2436.0
2016-08-10 13:10:00,118.17,118.19,118.16,118.16,3377.0,96.7132,96.7295,96.705,96.705,3377.0
2016-08-10 13:15:00,118.17,118.19,118.14,118.15,4904.0,96.7132,96.7295,96.6886,96.6968,4904.0
2016-08-10 13:20:00,118.15,118.18,118.13,118.18,4879.0,96.6968,96.7214,96.6804,96.7214,4879.0
2016-08-10 13:25:00,118.18,118.23,118.18,118.23,2300.0,96.7214,96.7623,96.7214,96.7623,2300.0
2016-08-10 13:30:00,118.21,118.22,118.16,118.17,5207.0,96.7459,96.7541,96.705,96.7132,5207.0
2016-08-10 13:35:00,118.19,118.2,118.15,118.17,5509.0,96.7295,96.7377,96.6968,96.7132,5509.0
2016-08-10 13:40:00,118.17,118.22,118.16,118.2,3601.0,96.7132,96.7541,96.705,96.7377,3601.0
2016-08-10 13:45:00,118.2,118.23,118.19,118.21,3600.0,96.7377,96.7623,96.7295,96.7459,3600.0
2016-08-10 13:50:00,118.22,118.22,118.19,118.21,6326.0,96.7541,96.7541,96.7295,96.7459,6326.0
2016-08-10 13:55:00,118.21,118.23,118.18,118.18,4967.0,96.7459,96.7623,96.7214,96.7214,4967.0
2016-08-10 14:00:00,118.17,118.22,118.16,118.22,7074.0,96.7132,96.7541,96.705,96.7541,7074.0
2016-08-10 14:05:00,118.23,118.26,118.21,118.22,7375.0,96.7623,96.7868,96.7459,96.7541,7375.0
2016-08-10 14:10:00,118.22,118.25,118.18,118.2,8287.0,96.7541,96.7786,96.7214,96.7377,8287.0
2016-08-10 14:15:00,118.2,118.23,118.15,118.17,7535.0,96.7377,96.7623,96.6968,96.7132,7535.0
2016-08-10 14:20:00,118.16,118.17,118.12,118.15,4376.0,96.705,96.7132,96.6723,96.6968,4376.0
2016-08-10 14:25:00,118.16,118.17,118.07,118.16,8397.0,96.705,96.7132,96.6313,96.705,8397.0
2016-08-10 14:30:00,118.13,118.13,118.08,118.12,9407.0,96.6804,96.6804,96.6395,96.6723,9407.0
2016-08-10 14:35:00,118.12,118.16,118.11,118.16,9033.0,96.6723,96.705,96.6641,96.705,9033.0
2016-08-10 14:40:00,118.16,118.16,118.14,118.15,1865.0,96.705,96.705,96.6886,96.6968,1865.0
2016-08-10 14:45:00,118.15,118.21,118.13,118.21,8043.0,96.6968,96.7459,96.6804,96.7459,8043.0
2016-08-10 14:50:00,118.2,118.21,118.15,118.16,7207.0,96.7377,96.7459,96.6968,96.705,7207.0
2016-08-10 14:55:00,118.16,118.21,118.16,118.2,5532.0,96.705,96.7459,96.705,96.7377,5532.0
2016-08-10 15:00:00,118.19,118.19,118.09,118.11,7874.0,96.7295,96.7295,96.6477,96.6641,7874.0
2016-08-10 15:05:00,118.12,118.2,118.11,118.2,3008.0,96.6723,96.7377,96.6641,96.7377,3008.0
2016-08-10 15:10:00,118.19,118.27,118.19,118.27,10530.0,96.7295,96.795,96.7295,96.795,10530.0
2016-08-10 15:15:00,118.28,118.29,118.24,118.25,7275.0,96.8032,96.8114,96.7705,96.7786,7275.0
2016-08-10 15:20:00,118.26,118.35,118.26,118.31,12853.0,96.7868,96.8605,96.7868,96.8278,12853.0
2016-08-10 15:25:00,118.31,118.32,118.28,118.28,7031.0,96.8278,96.8359,96.8032,96.8032,7031.0
2016-08-10 15:30:00,118.28,118.29,118.24,118.25,17771.0,96.8032,96.8114,96.7705,96.7786,17771.0
2016-08-10 15:35:00,118.25,118.26,118.19,118.2,15007.0,96.7786,96.7868,96.7295,96.7377,15007.0
2016-08-10 15:40:00,118.21,118.22,118.1,118.12,18121.0,96.7459,96.7541,96.6559,96.6723,18121.0
2016-08-10 15:45:00,118.11,118.17,118.1,118.16,28816.0,96.6641,96.7132,96.6559,96.705,28816.0
2016-08-10 15:50:00,118.17,118.18,118.14,118.15,32478.0,96.7132,96.7214,96.6886,96.6968,32478.0
2016-08-10 15:55:00,118.15,118.27,118.15,118.27,61065.0,96.6968,96.795,96.6968,96.795,61065.0
2016-08-11 09:30:00,118.7,118.9,118.36,118.82,28178.0,97.1469,97.3106,96.8687,97.2451,28178.0
2016-08-11 09:35:00,118.73,118.79,118.45,118.68,16983.0,97.1715,97.2206,96.9423,97.1306,16983.0
2016-08-11 09:40:00,118.67,118.75,118.55,118.65,11056.0,97.1224,97.1879,97.0242,97.106,11056.0
2016-08-11 09:45:00,118.66,118.7,118.52,118.62,10600.0,97.1142,97.1469,96.9996,97.0815,10600.0
2016-08-11 09:50:00,118.6,118.63,118.5,118.61,10039.0,97.0651,97.0896,96.9833,97.0733,10039.0
2016-08-11 09:55:00,118.59,118.59,118.46,118.52,11116.0,97.0569,97.0569,96.9505,96.9996,11116.0
2016-08-11 10:00:00,118.52,118.69,118.5,118.65,12941.0,96.9996,97.1388,96.9833,97.106,12941.0
2016-08-11 10:05:00,118.62,118.64,118.55,118.55,6864.0,97.0815,97.0978,97.0242,97.0242,6864.0
2016-08-11 10:10:00,118.58,118.63,118.52,118.55,12365.0,97.0487,97.0896,96.9996,97.0242,12365.0
2016-08-11 10:15:00,118.55,118.63,118.52,118.59,10709.0,97.0242,97.0896,96.9996,97.0569,10709.0
2016-08-11 10:20:00,118.58,118.58,118.46,118.5,6521.0,97.0487,97.0487,96.9505,96.9833,6521.0
2016-08-11 10:25:00,118.52,118.53,118.46,118.51,4870.0,96.9996,97.0078,96.9505,96.9914,4870.0
2016-08-11 10:30:00,118.51,118.6,118.49,118.57,7112.0,96.9914,97.0651,96.9751,97.0405,7112.0
2016-08-11 10:35:00,118.57,118.69,118.57,118.68,7325.0,97.0405,97.1388,97.0405,97.1306,7325.0
2016-08-11 10:40:00,118.69,118.75,118.65,118.69,5634.0,97.1388,97.1879,97.106,97.1388,5634.0
2016-08-11 10:45:00,118.68,118.77,118.63,118.77,6035.0,97.1306,97.2042,97.0896,97.2042,6035.0
2016-08-11 10:50:00,118.81,118.82,118.77,118.77,6702.0,97.237,97.2451,97.2042,97.2042,6702.0
2016-08-11 10:55:00,118.81,118.84,118.74,118.74,7522.0,97.237,97.2615,97.1797,97.1797,7522.0
2016-08-11 11:00:00,118.75,118.85,118.75,118.82,25362.0,97.1879,97.2697,97.1879,97.2451,25362.0
2016-08-11 11:05:00,118.82,118.86,118.8,118.82,5446.0,97.2451,97.2779,97.2288,97.2451,5446.0
2016-08-11 11:10:00,118.83,118.83,118.7,118.71,6140.0,97.2533,97.2533,97.1469,97.1551,6140.0
2016-08-11 11:15:00,118.71,118.71,118.67,118.69,7317.0,97.1551,97.1551,97.1224,97.1388,7317.0
2016-08-11 11:20:00,118.67,118.69,118.62,118.66,6840.0,97.1224,97.1388,97.0815,97.1142,6840.0
2016-08-11 11:25:00,118.67,118.71,118.65,118.67,5525.0,97.1224,97.1551,97.106,97.1224,5525.0
2016-08-11 11:30:00,118.68,118.77,118.65,118.76,6300.0,97.1306,97.2042,97.106,97.196,6300.0
2016-08-11 11:35:00,118.77,118.79,118.64,118.65,3125.0,97.2042,97.2206,97.0978,97.106,3125.0
2016-08-11 11:40:00,118.66,118.66,118.61,118.66,3765.0,97.1142,97.1142,97.0733,97.1142,3765.0
2016-08-11 11:45:00,118.66,118.7,118.63,118.68,5456.0,97.1142,97.1469,97.0896,97.1306,5456.0
2016-08-11 11:50:00,118.68,118.77,118.68,118.76,2800.0,97.1306,97.2042,97.1306,97.196,2800.0
2016-08-11 11:55:00,118.73,118.78,118.73,118.78,4483.0,97.1715,97.2124,97.1715,97.2124,4483.0
2016-08-11 12:00:00,118.76,118.79,118.7,118.76,8675.0,97.196,97.2206,97.1469,97.196,8675.0
2016-08-11 12:05:00,118.75,118.76,118.72,118.72,2469.0,97.1879,97.196,97.1633,97.1633,2469.0
2016-08-11 12:10:00,118.71,118.81,118.71,118.8,10039.0,97.1551,97.237,97.1551,97.2288,10039.0
2016-08-11 12:15:00,118.8,118.84,118.76,118.76,9798.0,97.2288,97.2615,97.196,97.196,9798.0
2016-08-11 12:20:00,118.78,118.78,118.75,118.78,5361.0,97.2124,97.2124,97.1879,97.2124,5361.0
2016-08-11 12:25:00,118.79,118.82,118.78,118.8,6244.0,97.2206,97.2451,97.2124,97.2288,6244.0
2016-08-11 12:30:00,118.79,118.82,118.77,118.81,4734.0,97.2206,97.2451,97.2042,97.237,4734.0
2016-08-11 12:35:00,118.79,118.81,118.78,118.79,4032.0,97.2206,97.237,97.2124,97.2206,4032.0
2016-08-11 12:40:00,118.79,118.81,118.76,118.81,5721.0,97.2206,97.237,97.196,97.237,5721.0
2016-08-11 12:45:00,118.82,118.82,118.75,118.77,3905.0,97.2451,97.2451,97.1879,97.2042,3905.0
2016-08-11 12:50:00,118.77,118.8,118.76,118.77,8599.0,97.2042,97.2288,97.196,97.2042,8599.0
2016-08-11 12:55:00,118.76,118.78,118.76,118.77,2575.0,97.196,97.2124,97.196,97.2042,2575.0
2016-08-11 13:00:00,118.78,118.81,118.77,118.81,7214.0,97.2124,97.237,97.2042,97.237,7214.0
2016-08-11 13:05:00,118.81,118.81,118.75,118.75,4007.0,97.237,97.237,97.1879,97.1879,4007.0
2016-08-11 13:10:00,118.75,118.78,118.75,118.78,5113.0,97.1879,97.2124,97.1879,97.2124,5113.0
2016-08-11 13:15:00,118.75,118.76,118.7,118.71,4806.0,97.1879,97.196,97.1469,97.1551,4806.0
2016-08-11 13:20:00,118.71,118.71,118.64,118.65,7983.0,97.1551,97.1551,97.0978,97.106,7983.0
2016-08-11 13:25:00,118.66,118.67,118.62,118.66,4700.0,97.1142,97.1224,97.0815,97.1142,4700.0
2016-08-11 13:30:00,118.65,118.69,118.65,118.69,5329.0,97.106,97.1388,97.106,97.1388,5329.0
2016-08-11 13:35:00,118.69,118.69,118.65,118.67,6522.0,97.1388,97.1388,97.106,97.1224,6522.0
2016-08-11 13:40:00,118.67,118.7,118.65,118.66,13695.0,97.1224,97.1469,97.106,97.1142,13695.0
2016-08-11 13:45:00,118.67,118.67,118.66,118.67,4000.0,97.1224,97.1224,97.1142,97.1224,4000.0
2016-08-11 13:50:00,118.67,118.69,118.66,118.67,7213.0,97.1224,97.1388,97.1142,97.1224,7213.0
2016-08-11 13:55:00,118.67,118.68,118.63,118.67,27972.0,97.1224,97.1306,97.0896,97.1224,27972.0
2016-08-11 14:00:00,118.66,118.66,118.61,118.63,8793.0,97.1142,97.1142,97.0733,97.0896,8793.0
2016-08-11 14:05:00,118.63,118.65,118.6,118.64,6934.0,97.0896,97.106,97.0651,97.0978,6934.0
2016-08-11 14:10:00,118.64,118.72,118.64,118.69,4605.0,97.0978,97.1633,97.0978,97.1388,4605.0
2016-08-11 14:15:00,118.71,118.78,118.7,118.75,5640.0,97.1551,97.2124,97.1469,97.1879,5640.0
2016-08-11 14:20:00,118.77,118.81,118.74,118.76,6476.0,97.2042,97.237,97.1797,97.196,6476.0
2016-08-11 14:25:00,118.76,118.79,118.73,118.73,6587.0,97.196,97.2206,97.1715,97.1715,6587.0
2016-08-11 14:30:00,118.72,118.72,118.65,118.66,13533.0,97.1633,97.1633,97.106,97.1142,13533.0
2016-08-11 14:35:00,118.65,118.67,118.59,118.59,16242.0,97.106,97.1224,97.0569,97.0569,16242.0
2016-08-11 14:40:00,118.6,118.6,118.58,118.59,6101.0,97.0651,97.0651,97.0487,97.0569,6101.0
2016-08-11 14:45:00,118.6,118.6,118.54,118.58,5995.0,97.0651,97.0651,97.016,97.0487,5995.0
2016-08-11 14:50:00,118.58,118.64,118.56,118.56,8245.0,97.0487,97.0978,97.0324,97.0324,8245.0
2016-08-11 14:55:00,118.56,118.61,118.47,118.6,31055.0,97.0324,97.0733,96.9587,97.0651,31055.0
2016-08-11 15:00:00,118.6,118.65,118.6,118.6,9226.0,97.0651,97.106,97.0651,97.0651,9226.0
2016-08-11 15:05:00,118.61,118.64,118.6,118.62,7041.0,97.0733,97.0978,97.0651,97.0815,7041.0
2016-08-11 15:10:00,118.62,118.65,118.61,118.64,7179.0,97.0815,97.106,97.0733,97.0978,7179.0
2016-08-11 15:15:00,118.64,118.64,118.61,118.62,8548.0,97.0978,97.0978,97.0733,97.0815,8548.0
2016-08-11 15:20:00,118.62,118.66,118.62,118.64,7663.0,97.0815,97.1142,97.0815,97.0978,7663.0
2016-08-11 15:25:00,118.66,118.67,118.62,118.66,12121.0,97.1142,97.1224,97.0815,97.1142,12121.0
2016-08-11 15:30:00,118.65,118.68,118.6,118.68,16094.0,97.106,97.1306,97.0651,97.1306,16094.0
2016-08-11 15:35:00,118.67,118.73,118.65,118.73,11369.0,97.1224,97.1715,97.106,97.1715,11369.0
2016-08-11 15:40:00,118.72,118.73,118.65,118.67,17528.0,97.1633,97.1715,97.106,97.1224,17528.0
2016-08-11 15:45:00,118.68,118.72,118.62,118.62,18955.0,97.1306,97.1633,97.0815,97.0815,18955.0
2016-08-11 15:50:00,118.64,118.68,118.61,118.66,16762.0,97.0978,97.1306,97.0733,97.1142,16762.0
2016-08-11 15:55:00,118.65,118.65,118.57,118.57,31482.0,97.106,97.106,97.0405,97.0405,31482.0
2016-08-12 09:30:00,118.58,118.66,118.5,118.53,22132.0,97.0487,97.1142,96.9833,97.0078,22132.0
2016-08-12 09:35:00,118.62,118.67,118.44,118.55,24876.0,97.0815,97.1224,96.9341,97.0242,24876.0
2016-08-12 09:40:00,118.49,118.58,118.37,118.54,9975.0,96.9751,97.0487,96.8769,97.016,9975.0
2016-08-12 09:45:00,118.56,118.76,118.54,118.71,13352.0,97.0324,97.196,97.016,97.1551,13352.0
2016-08-12 09:50:00,118.72,118.84,118.72,118.83,9544.0,97.1633,97.2615,97.1633,97.2533,9544.0
2016-08-12 09:55:00,118.86,118.86,118.74,118.74,5678.0,97.2779,97.2779,97.1797,97.1797,5678.0
2016-08-12 10:00:00,118.74,118.74,118.65,118.71,6515.0,97.1797,97.1797,97.106,97.1551,6515.0
2016-08-12 10:05:00,118.73,118.74,118.65,118.66,6040.0,97.1715,97.1797,97.106,97.1142,6040.0
2016-08-12 10:10:00,118.66,118.7,118.63,118.66,4300.0,97.1142,97.1469,97.0896,97.1142,4300.0
2016-08-12 10:15:00,118.64,118.7,118.55,118.55,4003.0,97.0978,97.1469,97.0242,97.0242,4003.0
2016-08-12 10:20:00,118.55,118.75,118.54,118.72,5793.0,97.0242,97.1879,97.016,97.1633,5793.0
2016-08-12 10:25:00,118.73,118.76,118.66,118.68,3970.0,97.1715,97.196,97.1142,97.1306,3970.0
2016-08-12 10:30:00,118.68,118.68,118.64,118.67,7238.0,97.1306,97.1306,97.0978,97.1224,7238.0
2016-08-12 10:35:00,118.68,118.68,118.59,118.59,6385.0,97.1306,97.1306,97.0569,97.0569,6385.0
2016-08-12 10:40:00,118.59,118.6,118.55,118.6,5275.0,97.0569,97.0651,97.0242,97.0651,5275.0
2016-08-12 10:45:00,118.59,118.67,118.59,118.67,4236.0,97.0569,97.1224,97.0569,97.1224,4236.0
2016-08-12 10:50:00,118.67,118.72,118.63,118.72,3650.0,97.1224,97.1633,97.0896,97.1633,3650.0
2016-08-12 10:55:00,118.73,118.73,118.7,118.73,5901.0,97.1715,97.1715,97.1469,97.1715,5901.0
2016-08-12 11:00:00,118.7,118.78,118.7,118.73,4510.0,97.1469,97.2124,97.1469,97.1715,4510.0
2016-08-12 11:05:00,118.72,118.76,118.72,118.74,2460.0,97.1633,97.196,97.1633,97.1797,2460.0
2016-08-12 11:10:00,118.73,118.73,118.69,118.7,2900.0,97.1715,97.1715,97.1388,97.1469,2900.0
2016-08-12 11:15:00,118.7,118.71,118.65,118.69,3027.0,97.1469,97.1551,97.106,97.1388,3027.0
2016-08-12 11:20:00,118.7,118.79,118.7,118.79,2312.0,97.1469,97.2206,97.1469,97.2206,2312.0
2016-08-12 11:25:00,118.78,118.78,118.7,118.76,5194.0,97.2124,97.2124,97.1469,97.196,5194.0
2016-08-12 11:30:00,118.73,118.75,118.69,118.69,4074.0,97.1715,97.1879,97.1388,97.1388,4074.0
2016-08-12 11:35:00,118.68,118.68,118.65,118.67,2896.0,97.1306,97.1306,97.106,97.1224,2896.0
2016-08-12 11:40:00,118.68,118.71,118.64,118.66,3632.0,97.1306,97.1551,97.0978,97.1142,3632.0
2016-08-12 11:45:00,118.68,118.73,118.67,118.69,4897.0,97.1306,97.1715,97.1224,97.1388,4897.0
2016-08-12 11:50:00,118.67,118.67,118.58,118.58,7569.0,97.1224,97.1224,97.0487,97.0487,7569.0
2016-08-12 11:55:00,118.56,118.64,118.56,118.64,7202.0,97.0324,97.0978,97.0324,97.0978,7202.0
2016-08-12 12:00:00,118.64,118.67,118.62,118.67,4904.0,97.0978,97.1224,97.0815,97.1224,4904.0
2016-08-12 12:05:00,118.66,118.66,118.59,118.6,5613.0,97.1142,97.1142,97.0569,97.0651,5613.0
2016-08-12 12:10:00,118.6,118.63,118.6,118.63,1298.0,97.0651,97.0896,97.0651,97.0896,1298.0
2016-08-12 12:15:00,118.63,118.64,118.54,118.6,5929.0,97.0896,97.0978,97.016,97.0651,5929.0
2016-08-12 12:20:00,118.61,118.63,118.6,118.63,1700.0,97.0733,97.0896,97.0651,97.0896,1700.0
2016-08-12 12:25:00,118.63,118.69,118.63,118.63,5330.0,97.0896,97.1388,97.0896,97.0896,5330.0
2016-08-12 12:30:00,118.63,118.63,118.59,118.63,3073.0,97.0896,97.0896,97.0569,97.0896,3073.0
2016-08-12 12:35:00,118.63,118.7,118.61,118.69,5230.0,97.0896,97.1469,97.0733,97.1388,5230.0
2016-08-12 12:40:00,118.71,118.72,118.68,118.72,3259.0,97.1551,97.1633,97.1306,97.1633,3259.0
2016-08-12 12:45:00,118.7,118.74,118.69,118.69,3043.0,97.1469,97.1797,97.1388,97.1388,3043.0
2016-08-12 12:50:00,118.69,118.69,118.65,118.66,4744.0,97.1388,97.1388,97.106,97.1142,4744.0
2016-08-12 12:55:00,118.66,118.67,118.59,118.6,4051.0,97.1142,97.1224,97.0569,97.0651,4051.0
2016-08-12 13:00:00,118.59,118.59,118.54,118.57,5284.0,97.0569,97.0569,97.016,97.0405,5284.0
2016-08-12 13:05:00,118.56,118.57,118.5,118.53,3901.0,97.0324,97.0405,96.9833,97.0078,3901.0
2016-08-12 13:10:00,118.56,118.61,118.56,118.61,7300.0,97.0324,97.0733,97.0324,97.0733,7300.0
2016-08-12 13:15:00,118.6,118.62,118.58,118.6,3635.0,97.0651,97.0815,97.0487,97.0651,3635.0
2016-08-12 13:20:00,118.6,118.63,118.58,118.6,3443.0,97.0651,97.0896,97.0487,97.0651,3443.0
2016-08-12 13:25:00,118.59,118.66,118.58,118.64,4725.0,97.0569,97.1142,97.0487,97.0978,4725.0
2016-08-12 13:30:00,118.63,118.63,118.58,118.58,2226.0,97.0896,97.0896,97.0487,97.0487,2226.0
2016-08-12 13:35:00,118.59,118.6,118.56,118.6,2620.0,97.0569,97.0651,97.0324,97.0651,2620.0
2016-08-12 13:40:00,118.58,118.59,118.56,118.57,3235.0,97.0487,97.0569,97.0324,97.0405,3235.0
2016-08-12 13:45:00,118.57,118.57,118.5,118.52,4644.0,97.0405,97.0405,96.9833,96.9996,4644.0
2016-08-12 13:50:00,118.52,118.59,118.52,118.58,2700.0,96.9996,97.0569,96.9996,97.0487,2700.0
2016-08-12 13:55:00,118.56,118.57,118.55,118.55,1889.0,97.0324,97.0405,97.0242,97.0242,1889.0
2016-08-12 14:00:00,118.55,118.57,118.53,118.55,5269.0,97.0242,97.0405,97.0078,97.0242,5269.0
2016-08-12 14:05:00,118.54,118.63,118.54,118.63,4933.0,97.016,97.0896,97.016,97.0896,4933.0
2016-08-12 14:10:00,118.64,118.69,118.63,118.64,5799.0,97.0978,97.1388,97.0896,97.0978,5799.0
2016-08-12 14:15:00,118.65,118.65,118.57,118.57,2461.0,97.106,97.106,97.0405,97.0405,2461.0
2016-08-12 14:20:00,118.56,118.62,118.56,118.61,4474.0,97.0324,97.0815,97.0324,97.0733,4474.0
2016-08-12 14:25:00,118.63,118.64,118.59,118.59,3650.0,97.0896,97.0978,97.0569,97.0569,3650.0
2016-08-12 14:30:00,118.58,118.6,118.56,118.57,3529.0,97.0487,97.0651,97.0324,97.0405,3529.0
2016-08-12 14:35:00,118.57,118.61,118.52,118.61,3412.0,97.0405,97.0733,96.9996,97.0733,3412.0
2016-08-12 14:40:00,118.6,118.61,118.57,118.61,5610.0,97.0651,97.0733,97.0405,97.0733,5610.0
2016-08-12 14:45:00,118.59,118.63,118.58,118.62,5541.0,97.0569,97.0896,97.0487,97.0815,5541.0
2016-08-12 14:50:00,118.62,118.64,118.61,118.61,3683.0,97.0815,97.0978,97.0733,97.0733,3683.0
2016-08-12 14:55:00,118.6,118.6,118.55,118.56,5904.0,97.0651,97.0651,97.0242,97.0324,5904.0
2016-08-12 15:00:00,118.57,118.59,118.55,118.57,9061.0,97.0405,97.0569,97.0242,97.0405,9061.0
2016-08-12 15:05:00,118.57,118.6,118.53,118.58,8176.0,97.0405,97.0651,97.0078,97.0487,8176.0
2016-08-12 15:10:00,118.57,118.58,118.54,118.55,5377.0,97.0405,97.0487,97.016,97.0242,5377.0
2016-08-12 15:15:00,118.55,118.58,118.5,118.55,11217.0,97.0242,97.0487,96.9833,97.0242,11217.0
2016-08-12 15:20:00,118.56,118.56,118.54,118.54,3912.0,97.0324,97.0324,97.016,97.016,3912.0
2016-08-12 15:25:00,118.55,118.63,118.53,118.63,9459.0,97.0242,97.0896,97.0078,97.0896,9459.0
2016-08-12 15:30:00,118.63,118.64,118.6,118.63,6989.0,97.0896,97.0978,97.0651,97.0896,6989.0
2016-08-12 15:35:00,118.62,118.68,118.61,118.67,9065.0,97.0815,97.1306,97.0733,97.1224,9065.0
2016-08-12 15:40:00,118.67,118.69,118.65,118.67,13849.0,97.1224,97.1388,97.106,97.1224,13849.0
2016-08-12 15:45:00,118.67,118.67,118.58,118.58,15082.0,97.1224,97.1224,97.0487,97.0487,15082.0
2016-08-12 15:50:00,118.59,118.6,118.57,118.57,11487.0,97.0569,97.0651,97.0405,97.0405,11487.0
2016-08-12 15:55:00,118.59,118.61,118.51,118.56,53952.0,97.0569,97.0733,96.9914,97.0324,53952.0
2016-08-15 09:30:00,118.58,118.74,118.44,118.47,16654.0,97.0487,97.1797,96.9341,96.9587,16654.0
2016-08-15 09:35:00,118.5,118.58,118.45,118.53,7489.0,96.9833,97.0487,96.9423,97.0078,7489.0
2016-08-15 09:40:00,118.56,118.73,118.53,118.65,8515.0,97.0324,97.1715,97.0078,97.106,8515.0
2016-08-15 09:45:00,118.64,118.71,118.6,118.63,4655.0,97.0978,97.1551,97.0651,97.0896,4655.0
2016-08-15 09:50:00,118.6,118.6,118.5,118.53,3501.0,97.0651,97.0651,96.9833,97.0078,3501.0
2016-08-15 09:55:00,118.54,118.62,118.52,118.61,4452.0,97.016,97.0815,96.9996,97.0733,4452.0
2016-08-15 10:00:00,118.6,118.75,118.6,118.69,7857.0,97.0651,97.1879,97.0651,97.1388,7857.0
2016-08-15 10:05:00,118.69,118.71,118.63,118.63,3960.0,97.1388,97.1551,97.0896,97.0896,3960.0
2016-08-15 10:10:00,118.66,118.67,118.58,118.64,9500.0,97.1142,97.1224,97.0487,97.0978,9500.0
2016-08-15 10:15:00,118.64,118.75,118.62,118.71,7113.0,97.0978,97.1879,97.0815,97.1551,7113.0
2016-08-15 10:20:00,118.71,118.74,118.7,118.73,2022.0,97.1551,97.1797,97.1469,97.1715,2022.0
2016-08-15 10:25:00,118.73,118.73,118.62,118.63,4700.0,97.1715,97.1715,97.0815,97.0896,4700.0
2016-08-15 10:30:00,118.62,118.67,118.58,118.59,5047.0,97.0815,97.1224,97.0487,97.0569,5047.0
2016-08-15 10:35:00,118.59,118.64,118.59,118.64,2590.0,97.0569,97.0978,97.0569,97.0978,2590.0
2016-08-15 10:40:00,118.65,118.65,118.54,118.6,4848.0,97.106,97.106,97.016,97.0651,4848.0
2016-08-15 10:45:00,118.59,118.63,118.57,118.6,4039.0,97.0569,97.0896,97.0405,97.0651,4039.0
2016-08-15 10:50:00,118.62,118.62,118.53,118.55,11999.0,97.0815,97.0815,97.0078,97.0242,11999.0
2016-08-15 10:55:00,118.56,118.57,118.51,118.56,4200.0,97.0324,97.0405,96.9914,97.0324,4200.0
2016-08-15 11:00:00,118.54,118.56,118.44,118.46,9121.0,97.016,97.0324,96.9341,96.9505,9121.0
2016-08-15 11:05:00,118.46,118.52,118.44,118.49,8875.0,96.9505,96.9996,96.9341,96.9751,8875.0
2016-08-15 11:10:00,118.49,118.5,118.42,118.42,10066.0,96.9751,96.9833,96.9178,96.9178,10066.0
2016-08-15 11:15:00,118.42,118.44,118.31,118.32,6821.0,96.9178,96.9341,96.8278,96.8359,6821.0
2016-08-15 11:20:00,118.32,118.32,118.25,118.28,9429.0,96.8359,96.8359,96.7786,96.8032,9429.0
2016-08-15 11:25:00,118.28,118.3,118.26,118.27,2800.0,96.8032,96.8196,96.7868,96.795,2800.0
2016-08-15 11:30:00,118.27,118.29,118.22,118.25,6700.0,96.795,96.8114,96.7541,96.7786,6700.0
2016-08-15 11:35:00,118.25,118.28,118.25,118.28,3521.0,96.7786,96.8032,96.7786,96.8032,3521.0
2016-08-15 11:40:00,118.3,118.32,118.26,118.26,4999.0,96.8196,96.8359,96.7868,96.7868,4999.0
2016-08-15 11:45:00,118.25,118.39,118.25,118.36,6673.0,96.7786,96.8932,96.7786,96.8687,6673.0
2016-08-15 11:50:00,118.37,118.4,118.3,118.3,4152.0,96.8769,96.9014,96.8196,96.8196,4152.0
2016-08-15 11:55:00,118.3,118.3,118.24,118.24,5554.0,96.8196,96.8196,96.7705,96.7705,5554.0
2016-08-15 12:00:00,118.26,118.32,118.24,118.32,7745.0,96.7868,96.8359,96.7705,96.8359,7745.0
2016-08-15 12:05:00,118.31,118.34,118.29,118.32,4752.0,96.8278,96.8523,96.8114,96.8359,4752.0
2016-08-15 12:10:00,118.34,118.35,118.29,118.3,5816.0,96.8523,96.8605,96.8114,96.8196,5816.0
2016-08-15 12:15:00,118.31,118.32,118.29,118.29,2496.0,96.8278,96.8359,96.8114,96.8114,2496.0
2016-08-15 12:20:00,118.29,118.33,118.29,118.32,2009.0,96.8114,96.8441,96.8114,96.8359,2009.0
2016-08-15 12:25:00,118.33,118.34,118.27,118.27,6805.0,96.8441,96.8523,96.795,96.795,6805.0
2016-08-15 12:30:00,118.27,118.29,118.26,118.28,3024.0,96.795,96.8114,96.7868,96.8032,3024.0
2016-08-15 12:35:00,118.28,118.29,118.23,118.26,3752.0,96.8032,96.8114,96.7623,96.7868,3752.0
2016-08-15 12:40:00,118.26,118.28,118.24,118.26,5318.0,96.7868,96.8032,96.7705,96.7868,5318.0
2016-08-15 12:45:00,118.26,118.27,118.19,118.19,5854.0,96.7868,96.795,96.7295,96.7295,5854.0
2016-08-15 12:50:00,118.21,118.27,118.19,118.24,5593.0,96.7459,96.795,96.7295,96.7705,5593.0
2016-08-15 12:55:00,118.26,118.26,118.17,118.19,5719.0,96.7868,96.7868,96.7132,96.7295,5719.0
2016-08-15 13:00:00,118.19,118.22,118.15,118.19,7493.0,96.7295,96.7541,96.6968,96.7295,7493.0
2016-08-15 13:05:00,118.18,118.19,118.12,118.12,5331.0,96.7214,96.7295,96.6723,96.6723,5331.0
2016-08-15 13:10:00,118.11,118.2,118.08,118.2,6734.0,96.6641,96.7377,96.6395,96.7377,6734.0
2016-08-15 13:15:00,118.21,118.26,118.19,118.23,4920.0,96.7459,96.7868,96.7295,96.7623,4920.0
2016-08-15 13:20:00,118.23,118.27,118.23,118.26,3235.0,96.7623,96.795,96.7623,96.7868,3235.0
2016-08-15 13:25:00,118.27,118.33,118.26,118.33,3360.0,96.795,96.8441,96.7868,96.8441,3360.0
2016-08-15 13:30:00,118.33,118.33,118.3,118.31,4313.0,96.8441,96.8441,96.8196,96.8278,4313.0
2016-08-15 13:35:00,118.31,118.33,118.27,118.28,6209.0,96.8278,96.8441,96.795,96.8032,6209.0
2016-08-15 13:40:00,118.3,118.36,118.29,118.36,4720.0,96.8196,96.8687,96.8114,96.8687,4720.0
2016-08-15 13:45:00,118.36,118.38,118.32,118.34,5094.0,96.8687,96.885,96.8359,96.8523,5094.0
2016-08-15 13:50:00,118.34,118.35,118.31,118.32,3171.0,96.8523,96.8605,96.8278,96.8359,3171.0
2016-08-15 13:55:00,118.33,118.33,118.3,118.31,2336.0,96.8441,96.8441,96.8196,96.8278,2336.0
2016-08-15 14:00:00,118.31,118.35,118.3,118.35,3916.0,96.8278,96.8605,96.8196,96.8605,3916.0
2016-08-15 14:05:00,118.35,118.38,118.32,118.38,4489.0,96.8605,96.885,96.8359,96.885,4489.0
2016-08-15 14:10:00,118.37,118.37,118.29,118.32,4159.0,96.8769,96.8769,96.8114,96.8359,4159.0
2016-08-15 14:15:00,118.31,118.33,118.3,118.3,4538.0,96.8278,96.8441,96.8196,96.8196,4538.0
2016-08-15 14:20:00,118.3,118.35,118.3,118.35,3412.0,96.8196,96.8605,96.8196,96.8605,3412.0
2016-08-15 14:25:00,118.35,118.4,118.35,118.39,5557.0,96.8605,96.9014,96.8605,96.8932,5557.0
2016-08-15 14:30:00,118.38,118.46,118.37,118.44,3001.0,96.885,96.9505,96.8769,96.9341,3001.0
2016-08-15 14:35:00,118.44,118.44,118.37,118.39,3236.0,96.9341,96.9341,96.8769,96.8932,3236.0
2016-08-15 14:40:00,118.37,118.46,118.37,118.44,3200.0,96.8769,96.9505,96.8769,96.9341,3200.0
2016-08-15 14:45:00,118.42,118.46,118.42,118.45,4593.0,96.9178,96.9505,96.9178,96.9423,4593.0
2016-08-15 14:50:00,118.46,118.46,118.42,118.44,3740.0,96.9505,96.9505,96.9178,96.9341,3740.0
2016-08-15 14:55:00,118.44,118.44,118.36,118.36,2700.0,96.9341,96.9341,96.8687,96.8687,2700.0
2016-08-15 15:00:00,118.36,118.36,118.29,118.3,15115.0,96.8687,96.8687,96.8114,96.8196,15115.0
2016-08-15 15:05:00,118.3,118.31,118.29,118.31,7649.0,96.8196,96.8278,96.8114,96.8278,7649.0
2016-08-15 15:10:00,118.33,118.37,118.32,118.32,6739.0,96.8441,96.8769,96.8359,96.8359,6739.0
2016-08-15 15:15:00,118.33,118.37,118.31,118.31,6891.0,96.8441,96.8769,96.8278,96.8278,6891.0
2016-08-15 15:20:00,118.3,118.32,118.29,118.29,5862.0,96.8196,96.8359,96.8114,96.8114,5862.0
2016-08-15 15:25:00,118.27,118.34,118.27,118.31,4999.0,96.795,96.8523,96.795,96.8278,4999.0
2016-08-15 15:30:00,118.31,118.38,118.3,118.37,10813.0,96.8278,96.885,96.8196,96.8769,10813.0
2016-08-15 15:35:00,118.36,118.41,118.36,118.38,13510.0,96.8687,96.9096,96.8687,96.885,13510.0
2016-08-15 15:40:00,118.39,118.41,118.35,118.41,11071.0,96.8932,96.9096,96.8605,96.9096,11071.0
2016-08-15 15:45:00,118.41,118.41,118.32,118.34,25648.0,96.9096,96.9096,96.8359,96.8523,25648.0
2016-08-15 15:50:00,118.34,118.35,118.3,118.3,20284.0,96.8523,96.8605,96.8196,96.8196,20284.0
2016-08-15 15:55:00,118.3,118.34,118.26,118.29,65309.0,96.8196,96.8523,96.7868,96.8114,65309.0
2016-08-16 09:30:00,117.94,118.35,117.66,118.25,15545.0,96.5249,96.8605,96.2958,96.7786,15545.0
2016-08-16 09:35:00,118.44,118.44,118.13,118.23,10989.0,96.9341,96.9341,96.6804,96.7623,10989.0
2016-08-16 09:40:00,118.18,118.21,117.97,117.97,6929.0,96.7214,96.7459,96.5495,96.5495,6929.0
2016-08-16 09:45:00,117.94,118.02,117.82,117.97,8464.0,96.5249,96.5904,96.4267,96.5495,8464.0
2016-08-16 09:50:00,117.96,117.96,117.84,117.85,6117.0,96.5413,96.5413,96.4431,96.4513,6117.0
2016-08-16 09:55:00,117.92,117.93,117.81,117.93,7613.0,96.5086,96.5168,96.4185,96.5168,7613.0
2016-08-16 10:00:00,117.93,117.97,117.8,117.95,12875.0,96.5168,96.5495,96.4104,96.5331,12875.0
2016-08-16 10:05:00,117.97,118.07,117.95,118.06,4653.0,96.5495,96.6313,96.5331,96.6231,4653.0
2016-08-16 10:10:00,118.06,118.11,117.96,118.0,53907.0,96.6231,96.6641,96.5413,96.574,53907.0
2016-08-16 10:15:00,118.0,118.04,117.94,118.03,5326.0,96.574,96.6068,96.5249,96.5986,5326.0
2016-08-16 10:20:00,118.02,118.08,117.96,118.08,4518.0,96.5904,96.6395,96.5413,96.6395,4518.0
2016-08-16 10:25:00,118.07,118.22,118.07,118.22,8352.0,96.6313,96.7541,96.6313,96.7541,8352.0
2016-08-16 10:30:00,118.21,118.21,118.02,118.05,6669.0,96.7459,96.7459,96.5904,96.615,6669.0
2016-08-16 10:35:00,118.03,118.08,117.93,117.93,7608.0,96.5986,96.6395,96.5168,96.5168,7608.0
2016-08-16 10:40:00,117.93,117.98,117.91,117.95,5704.0,96.5168,96.5577,96.5004,96.5331,5704.0
2016-08-16 10:45:00,117.96,118.02,117.93,117.93,6249.0,96.5413,96.5904,96.5168,96.5168,6249.0
2016-08-16 10:50:00,117.92,117.95,117.9,117.91,6764.0,96.5086,96.5331,96.4922,96.5004,6764.0
2016-08-16 10:55:00,117.93,117.94,117.84,117.87,12595.0,96.5168,96.5249,96.4431,96.4676,12595.0
2016-08-16 11:00:00,117.87,117.9,117.83,117.84,11277.0,96.4676,96.4922,96.4349,96.4431,11277.0
2016-08-16 11:05:00,117.85,117.85,117.81,117.84,7044.0,96.4513,96.4513,96.4185,96.4431,7044.0
2016-08-16 11:10:00,117.83,117.88,117.83,117.85,9225.0,96.4349,96.4758,96.4349,96.4513,9225.0
2016-08-16 11:15:00,117.86,117.89,117.85,117.86,9305.0,96.4595,96.484,96.4513,96.4595,9305.0
2016-08-16 11:20:00,117.88,117.92,117.87,117.89,5875.0,96.4758,96.5086,96.4676,96.484,5875.0
2016-08-16 11:25:00,117.89,117.92,117.85,117.88,8627.0,96.484,96.5086,96.4513,96.4758,8627.0
2016-08-16 11:30:00,117.87,117.87,117.69,117.69,9129.0,96.4676,96.4676,96.3203,96.3203,9129.0
2016-08-16 11:35:00,117.69,117.78,117.69,117.77,4659.0,96.3203,96.394,96.3203,96.3858,4659.0
2016-08-16 11:40:00,117.79,117.81,117.74,117.74,5620.0,96.4022,96.4185,96.3613,96.3613,5620.0
2016-08-16 11:45:00,117.77,117.8,117.77,117.79,5444.0,96.3858,96.4104,96.3858,96.4022,5444.0
2016-08-16 11:50:00,117.78,117.79,117.74,117.76,4774.0,96.394,96.4022,96.3613,96.3776,4774.0
2016-08-16 11:55:00,117.77,117.81,117.73,117.77,11735.0,96.3858,96.4185,96.3531,96.3858,11735.0
2016-08-16 12:00:00,117.74,117.76,117.73,117.74,6123.0,96.3613,96.3776,96.3531,96.3613,6123.0
2016-08-16 12:05:00,117.72,117.78,117.71,117.74,6052.0,96.3449,96.394,96.3367,96.3613,6052.0
2016-08-16 12:10:00,117.75,117.75,117.69,117.71,7428.0,96.3694,96.3694,96.3203,96.3367,7428.0
2016-08-16 12:15:00,117.69,117.72,117.64,117.65,13971.0,96.3203,96.3449,96.2794,96.2876,13971.0
2016-08-16 12:20:00,117.65,117.67,117.62,117.63,5119.0,96.2876,96.304,96.263,96.2712,5119.0
2016-08-16 12:25:00,117.63,117.66,117.61,117.62,3402.0,96.2712,96.2958,96.2549,96.263,3402.0
2016-08-16 12:30:00,117.61,117.65,117.61,117.63,4010.0,96.2549,96.2876,96.2549,96.2712,4010.0
2016-08-16 12:35:00,117.62,117.67,117.62,117.65,3550.0,96.263,96.304,96.263,96.2876,3550.0
2016-08-16 12:40:00,117.66,117.68,117.64,117.66,12338.0,96.2958,96.3121,96.2794,96.2958,12338.0
2016-08-16 12:45:00,117.66,117.71,117.66,117.68,4509.0,96.2958,96.3367,96.2958,96.3121,4509.0
2016-08-16 12:50:00,117.67,117.7,117.61,117.69,16719.0,96.304,96.3285,96.2549,96.3203,16719.0
2016-08-16 12:55:00,117.67,117.67,117.62,117.67,5530.0,96.304,96.304,96.263,96.304,5530.0
2016-08-16 13:00:00,117.67,117.74,117.67,117.73,6735.0,96.304,96.3613,96.304,96.3531,6735.0
2016-08-16 13:05:00,117.73,117.78,117.7,117.72,9400.0,96.3531,96.394,96.3285,96.3449,9400.0
2016-08-16 13:10:00,117.72,117.73,117.64,117.66,4663.0,96.3449,96.3531,96.2794,96.2958,4663.0
2016-08-16 13:15:00,117.65,117.65,117.59,117.61,4338.0,96.2876,96.2876,96.2385,96.2549,4338.0
2016-08-16 13:20:00,117.6,117.61,117.55,117.58,4929.0,96.2467,96.2549,96.2057,96.2303,4929.0
2016-08-16 13:25:00,117.59,117.59,117.49,117.5,9946.0,96.2385,96.2385,96.1566,96.1648,9946.0
2016-08-16 13:30:00,117.49,117.51,117.43,117.46,4326.0,96.1566,96.173,96.1075,96.1321,4326.0
2016-08-16 13:35:00,117.46,117.5,117.44,117.46,3475.0,96.1321,96.1648,96.1157,96.1321,3475.0
2016-08-16 13:40:00,117.48,117.5,117.46,117.49,7880.0,96.1485,96.1648,96.1321,96.1566,7880.0
2016-08-16 13:45:00,117.49,117.53,117.44,117.51,5924.0,96.1566,96.1894,96.1157,96.173,5924.0
2016-08-16 13:50:00,117.52,117.58,117.51,117.57,5274.0,96.1812,96.2303,96.173,96.2221,5274.0
2016-08-16 13:55:00,117.57,117.58,117.53,117.56,4535.0,96.2221,96.2303,96.1894,96.2139,4535.0
2016-08-16 14:00:00,117.57,117.58,117.5,117.52,23194.0,96.2221,96.2303,96.1648,96.1812,23194.0
2016-08-16 14:05:00,117.52,117.53,117.46,117.46,7749.0,96.1812,96.1894,96.1321,96.1321,7749.0
2016-08-16 14:10:00,117.47,117.49,117.43,117.44,9678.0,96.1403,96.1566,96.1075,96.1157,9678.0
2016-08-16 14:15:00,117.44,117.47,117.42,117.46,11946.0,96.1157,96.1403,96.0994,96.1321,11946.0
2016-08-16 14:20:00,117.48,117.5,117.45,117.47,5702.0,96.1485,96.1648,96.1239,96.1403,5702.0
2016-08-16 14:25:00,117.46,117.5,117.43,117.47,8343.0,96.1321,96.1648,96.1075,96.1403,8343.0
2016-08-16 14:30:00,117.46,117.46,117.41,117.43,7255.0,96.1321,96.1321,96.0912,96.1075,7255.0
2016-08-16 14:35:00,117.41,117.41,117.33,117.34,9890.0,96.0912,96.0912,96.0257,96.0339,9890.0
2016-08-16 14:40:00,117.33,117.34,117.31,117.33,7534.0,96.0257,96.0339,96.0093,96.0257,7534.0
2016-08-16 14:45:00,117.32,117.32,117.24,117.24,9585.0,96.0175,96.0175,95.952,95.952,9585.0
2016-08-16 14:50:00,117.24,117.31,117.24,117.31,9577.0,95.952,96.0093,95.952,96.0093,9577.0
2016-08-16 14:55:00,117.3,117.31,117.25,117.28,13863.0,96.0011,96.0093,95.9602,95.9848,13863.0
2016-08-16 15:00:00,117.27,117.32,117.27,117.31,10682.0,95.9766,96.0175,95.9766,96.0093,10682.0
2016-08-16 15:05:00,117.3,117.3,117.26,117.26,10179.0,96.0011,96.0011,95.9684,95.9684,10179.0
2016-08-16 15:10:00,117.26,117.27,117.22,117.24,18841.0,95.9684,95.9766,95.9357,95.952,18841.0
2016-08-16 15:15:00,117.25,117.25,117.21,117.22,11393.0,95.9602,95.9602,95.9275,95.9357,11393.0
2016-08-16 15:20:00,117.23,117.28,117.22,117.28,18107.0,95.9439,95.9848,95.9357,95.9848,18107.0
2016-08-16 15:25:00,117.28,117.28,117.21,117.21,19344.0,95.9848,95.9848,95.9275,95.9275,19344.0
2016-08-16 15:30:00,117.22,117.24,117.2,117.22,16119.0,95.9357,95.952,95.9193,95.9357,16119.0
2016-08-16 15:35:00,117.23,117.23,117.16,117.18,21226.0,95.9439,95.9439,95.8866,95.9029,21226.0
2016-08-16 15:40:00,117.18,117.19,117.05,117.06,37879.0,95.9029,95.9111,95.7965,95.8047,37879.0
2016-08-16 15:45:00,117.08,117.14,117.07,117.1,22261.0,95.8211,95.8702,95.8129,95.8375,22261.0
2016-08-16 15:50:00,117.1,117.12,117.06,117.08,29152.0,95.8375,95.8538,95.8047,95.8211,29152.0
2016-08-16 15:55:00,117.07,117.08,116.98,117.0,61592.0,95.8129,95.8211,95.7392,95.7556,61592.0
2016-08-17 09:30:00,117.1,117.31,116.83,117.0,27821.0,95.8375,96.0093,95.6165,95.7556,27821.0
2016-08-17 09:35:00,116.99,116.99,116.77,116.79,11797.0,95.7474,95.7474,95.5674,95.5837,11797.0
2016-08-17 09:40:00,116.8,117.1,116.77,117.0,8802.0,95.5919,95.8375,95.5674,95.7556,8802.0
2016-08-17 09:45:00,116.99,117.03,116.9,116.95,7925.0,95.7474,95.7802,95.6738,95.7147,7925.0
2016-08-17 09:50:00,116.92,116.92,116.77,116.86,8368.0,95.6901,95.6901,95.5674,95.641,8368.0
2016-08-17 09:55:00,116.87,116.9,116.83,116.86,6129.0,95.6492,95.6738,95.6165,95.641,6129.0
2016-08-17 10:00:00,116.84,116.88,116.67,116.74,16338.0,95.6247,95.6574,95.4855,95.5428,16338.0
2016-08-17 10:05:00,116.75,116.88,116.72,116.88,16129.0,95.551,95.6574,95.5265,95.6574,16129.0
2016-08-17 10:10:00,116.87,116.87,116.7,116.72,46232.0,95.6492,95.6492,95.5101,95.5265,46232.0
2016-08-17 10:15:00,116.74,116.8,116.7,116.74,20129.0,95.5428,95.5919,95.5101,95.5428,20129.0
2016-08-17 10:20:00,116.75,116.79,116.61,116.65,25731.0,95.551,95.5837,95.4364,95.4692,25731.0
2016-08-17 10:25:00,116.67,116.73,116.63,116.69,30811.0,95.4855,95.5346,95.4528,95.5019,30811.0
2016-08-17 10:30:00,116.69,116.84,116.62,116.82,23787.0,95.5019,95.6247,95.4446,95.6083,23787.0
2016-08-17 10:35:00,116.82,116.87,116.8,116.83,11630.0,95.6083,95.6492,95.5919,95.6165,11630.0
2016-08-17 10:40:00,116.86,116.88,116.83,116.87,14805.0,95.641,95.6574,95.6165,95.6492,14805.0
2016-08-17 10:45:00,116.88,116.89,116.78,116.8,10343.0,95.6574,95.6656,95.5756,95.5919,10343.0
2016-08-17 10:50:00,116.82,116.89,116.8,116.89,10091.0,95.6083,95.6656,95.5919,95.6656,10091.0
2016-08-17 10:55:00,116.88,116.88,116.77,116.79,22722.0,95.6574,95.6574,95.5674,95.5837,22722.0
2016-08-17 11:00:00,116.77,116.82,116.74,116.77,13584.0,95.5674,95.6083,95.5428,95.5674,13584.0
2016-08-17 11:05:00,116.77,116.78,116.76,116.78,6646.0,95.5674,95.5756,95.5592,95.5756,6646.0
2016-08-17 11:10:00,116.78,116.8,116.77,116.78,11507.0,95.5756,95.5919,95.5674,95.5756,11507.0
2016-08-17 11:15:00,116.78,116.81,116.76,116.8,10122.0,95.5756,95.6001,95.5592,95.5919,10122.0
2016-08-17 11:20:00,116.81,116.84,116.76,116.79,15192.0,95.6001,95.6247,95.5592,95.5837,15192.0
2016-08-17 11:25:00,116.8,116.82,116.73,116.75,8421.0,95.5919,95.6083,95.5346,95.551,8421.0
2016-08-17 11:30:00,116.74,116.75,116.68,116.71,7515.0,95.5428,95.551,95.4937,95.5183,7515.0
2016-08-17 11:35:00,116.71,116.79,116.7,116.79,7923.0,95.5183,95.5837,95.5101,95.5837,7923.0
2016-08-17 11:40:00,116.79,116.81,116.76,116.8,5105.0,95.5837,95.6001,95.5592,95.5919,5105.0
2016-08-17 11:45:00,116.8,116.8,116.75,116.77,6327.0,95.5919,95.5919,95.551,95.5674,6327.0
2016-08-17 11:50:00,116.77,116.81,116.73,116.75,10806.0,95.5674,95.6001,95.5346,95.551,10806.0
2016-08-17 11:55:00,116.74,116.78,116.72,116.78,4905.0,95.5428,95.5756,95.5265,95.5756,4905.0
2016-08-17 12:00:00,116.77,116.82,116.77,116.81,10871.0,95.5674,95.6083,95.5674,95.6001,10871.0
2016-08-17 12:05:00,116.8,116.81,116.77,116.79,6704.0,95.5919,95.6001,95.5674,95.5837,6704.0
2016-08-17 12:10:00,116.79,116.8,116.76,116.78,7977.0,95.5837,95.5919,95.5592,95.5756,7977.0
2016-08-17 12:15:00,116.77,116.81,116.77,116.78,9804.0,95.5674,95.6001,95.5674,95.5756,9804.0
2016-08-17 12:20:00,116.78,116.81,116.78,116.81,10223.0,95.5756,95.6001,95.5756,95.6001,10223.0
2016-08-17 12:25:00,116.81,116.83,116.8,116.81,12921.0,95.6001,95.6165,95.5919,95.6001,12921.0
2016-08-17 12:30:00,116.81,116.81,116.8,116.81,4422.0,95.6001,95.6001,95.5919,95.6001,4422.0
2016-08-17 12:35:00,116.8,116.88,116.8,116.84,16322.0,95.5919,95.6574,95.5919,95.6247,16322.0
2016-08-17 12:40:00,116.84,116.87,116.84,116.86,4519.0,95.6247,95.6492,95.6247,95.641,4519.0
2016-08-17 12:45:00,116.87,117.08,116.86,117.08,13200.0,95.6492,95.8211,95.641,95.8211,13200.0
2016-08-17 12:50:00,117.1,117.2,117.09,117.19,10495.0,95.8375,95.9193,95.8293,95.9111,10495.0
2016-08-17 12:55:00,117.2,117.26,117.19,117.23,5113.0,95.9193,95.9684,95.9111,95.9439,5113.0
2016-08-17 13:00:00,117.23,117.28,117.21,117.24,14937.0,95.9439,95.9848,95.9275,95.952,14937.0
2016-08-17 13:05:00,117.26,117.27,117.22,117.23,4700.0,95.9684,95.9766,95.9357,95.9439,4700.0
2016-08-17 13:10:00,117.23,117.23,117.19,117.21,2896.0,95.9439,95.9439,95.9111,95.9275,2896.0
2016-08-17 13:15:00,117.23,117.28,117.22,117.27,6408.0,95.9439,95.9848,95.9357,95.9766,6408.0
2016-08-17 13:20:00,117.27,117.29,117.19,117.19,5952.0,95.9766,95.993,95.9111,95.9111,5952.0
2016-08-17 13:25:00,117.19,117.27,117.17,117.26,7219.0,95.9111,95.9766,95.8947,95.9684,7219.0
2016-08-17 13:30:00,117.26,117.28,117.24,117.28,8315.0,95.9684,95.9848,95.952,95.9848,8315.0
2016-08-17 13:35:00,117.27,117.43,117.26,117.43,19951.0,95.9766,96.1075,95.9684,96.1075,19951.0
2016-08-17 13:40:00,117.43,117.5,117.41,117.43,22342.0,96.1075,96.1648,96.0912,96.1075,22342.0
2016-08-17 13:45:00,117.44,117.46,117.38,117.41,8729.0,96.1157,96.1321,96.0666,96.0912,8729.0
2016-08-17 13:50:00,117.41,117.45,117.37,117.38,12550.0,96.0912,96.1239,96.0584,96.0666,12550.0
2016-08-17 13:55:00,117.39,117.4,117.33,117.34,7886.0,96.0748,96.083,96.0257,96.0339,7886.0
2016-08-17 14:00:00,117.36,117.43,117.2,117.42,21050.0,96.0502,96.1075,95.9193,96.0994,21050.0
2016-08-17 14:05:00,117.41,117.43,117.35,117.4,13129.0,96.0912,96.1075,96.0421,96.083,13129.0
2016-08-17 14:10:00,117.42,117.63,117.41,117.58,10200.0,96.0994,96.2712,96.0912,96.2303,10200.0
2016-08-17 14:15:00,117.56,117.59,117.43,117.45,6946.0,96.2139,96.2385,96.1075,96.1239,6946.0
2016-08-17 14:20:00,117.47,117.47,117.36,117.41,9163.0,96.1403,96.1403,96.0502,96.0912,9163.0
2016-08-17 14:25:00,117.42,117.5,117.39,117.39,6684.0,96.0994,96.1648,96.0748,96.0748,6684.0
2016-08-17 14:30:00,117.44,117.48,117.32,117.44,5301.0,96.1157,96.1485,96.0175,96.1157,5301.0
2016-08-17 14:35:00,117.48,117.51,117.41,117.48,7457.0,96.1485,96.173,96.0912,96.1485,7457.0
2016-08-17 14:40:00,117.47,117.48,117.35,117.36,5705.0,96.1403,96.1485,96.0421,96.0502,5705.0
2016-08-17 14:45:00,117.36,117.49,117.36,117.49,6125.0,96.0502,96.1566,96.0502,96.1566,6125.0
2016-08-17 14:50:00,117.5,117.5,117.35,117.38,6464.0,96.1648,96.1648,96.0421,96.0666,6464.0
2016-08-17 14:55:00,117.41,117.46,117.36,117.43,6234.0,96.0912,96.1321,96.0502,96.1075,6234.0
2016-08-17 15:00:00,117.44,117.47,117.34,117.35,8678.0,96.1157,96.1403,96.0339,96.0421,8678.0
2016-08-17 15:05:00,117.33,117.4,117.31,117.34,7737.0,96.0257,96.083,96.0093,96.0339,7737.0
2016-08-17 15:10:00,117.35,117.41,117.33,117.41,7237.0,96.0421,96.0912,96.0257,96.0912,7237.0
2016-08-17 15:15:00,117.41,117.44,117.37,117.44,6524.0,96.0912,96.1157,96.0584,96.1157,6524.0
2016-08-17 15:20:00,117.43,117.49,117.41,117.46,7300.0,96.1075,96.1566,96.0912,96.1321,7300.0
2016-08-17 15:25:00,117.46,117.48,117.43,117.45,11890.0,96.1321,96.1485,96.1075,96.1239,11890.0
2016-08-17 15:30:00,117.46,117.46,117.4,117.43,10602.0,96.1321,96.1321,96.083,96.1075,10602.0
2016-08-17 15:35:00,117.44,117.46,117.4,117.45,17491.0,96.1157,96.1321,96.083,96.1239,17491.0
2016-08-17 15:40:00,117.45,117.45,117.4,117.42,16466.0,96.1239,96.1239,96.083,96.0994,16466.0
2016-08-17 15:45:00,117.42,117.46,117.39,117.41,27088.0,96.0994,96.1321,96.0748,96.0912,27088.0
2016-08-17 15:50:00,117.42,117.45,117.36,117.37,23325.0,96.0994,96.1239,96.0502,96.0584,23325.0
2016-08-17 15:55:00,117.38,117.41,117.33,117.39,43908.0,96.0666,96.0912,96.0257,96.0748,43908.0
2016-08-18 09:30:00,117.37,117.44,117.05,117.44,13990.0,96.0584,96.1157,95.7965,96.1157,13990.0
2016-08-18 09:35:00,117.5,117.64,117.41,117.55,14027.0,96.1648,96.2794,96.0912,96.2057,14027.0
2016-08-18 09:40:00,117.54,117.64,117.47,117.53,10568.0,96.1976,96.2794,96.1403,96.1894,10568.0
2016-08-18 09:45:00,117.52,117.52,117.41,117.46,9401.0,96.1812,96.1812,96.0912,96.1321,9401.0
2016-08-18 09:50:00,117.43,117.57,117.35,117.57,29354.0,96.1075,96.2221,96.0421,96.2221,29354.0
2016-08-18 09:55:00,117.52,117.64,117.46,117.55,8784.0,96.1812,96.2794,96.1321,96.2057,8784.0
2016-08-18 10:00:00,117.54,117.63,117.54,117.57,10763.0,96.1976,96.2712,96.1976,96.2221,10763.0
2016-08-18 10:05:00,117.56,117.56,117.42,117.44,4815.0,96.2139,96.2139,96.0994,96.1157,4815.0
2016-08-18 10:10:00,117.4,117.41,117.31,117.36,7308.0,96.083,96.0912,96.0093,96.0502,7308.0
2016-08-18 10:15:00,117.39,117.43,117.39,117.43,7251.0,96.0748,96.1075,96.0748,96.1075,7251.0
2016-08-18 10:20:00,117.45,117.47,117.38,117.43,7428.0,96.1239,96.1403,96.0666,96.1075,7428.0
2016-08-18 10:25:00,117.43,117.5,117.4,117.49,9517.0,96.1075,96.1648,96.083,96.1566,9517.0
2016-08-18 10:30:00,117.49,117.53,117.44,117.44,6813.0,96.1566,96.1894,96.1157,96.1157,6813.0
2016-08-18 10:35:00,117.46,117.54,117.46,117.5,7908.0,96.1321,96.1976,96.1321,96.1648,7908.0
2016-08-18 10:40:00,117.48,117.49,117.38,117.41,8736.0,96.1485,96.1566,96.0666,96.0912,8736.0
2016-08-18 10:45:00,117.4,117.42,117.32,117.32,7669.0,96.083,96.0994,96.0175,96.0175,7669.0
2016-08-18 10:50:00,117.32,117.34,117.3,117.31,7135.0,96.0175,96.0339,96.0011,96.0093,7135.0
2016-08-18 10:55:00,117.32,117.42,117.31,117.37,12029.0,96.0175,96.0994,96.0093,96.0584,12029.0
2016-08-18 11:00:00,117.38,117.39,117.3,117.38,11459.0,96.0666,96.0748,96.0011,96.0666,11459.0
2016-08-18 11:05:00,117.37,117.48,117.36,117.45,7169.0,96.0584,96.1485,96.0502,96.1239,7169.0
2016-08-18 11:10:00,117.45,117.48,117.41,117.48,6749.0,96.1239,96.1485,96.0912,96.1485,6749.0
2016-08-18 11:15:00,117.48,117.51,117.4,117.48,7054.0,96.1485,96.173,96.083,96.1485,7054.0
2016-08-18 11:20:00,117.49,117.5,117.43,117.49,9456.0,96.1566,96.1648,96.1075,96.1566,9456.0
2016-08-18 11:25:00,117.49,117.55,117.49,117.54,11426.0,96.1566,96.2057,96.1566,96.1976,11426.0
2016-08-18 11:30:00,117.55,117.55,117.52,117.55,5886.0,96.2057,96.2057,96.1812,96.2057,5886.0
2016-08-18 11:35:00,117.55,117.56,117.47,117.47,5846.0,96.2057,96.2139,96.1403,96.1403,5846.0
2016-08-18 11:40:00,117.44,117.44,117.41,117.42,5452.0,96.1157,96.1157,96.0912,96.0994,5452.0
2016-08-18 11:45:00,117.43,117.43,117.37,117.4,6443.0,96.1075,96.1075,96.0584,96.083,6443.0
2016-08-18 11:50:00,117.4,117.44,117.35,117.35,6825.0,96.083,96.1157,96.0421,96.0421,6825.0
2016-08-18 11:55:00,117.36,117.36,117.28,117.3,6185.0,96.0502,96.0502,95.9848,96.0011,6185.0
2016-08-18 12:00:00,117.31,117.38,117.31,117.38,7484.0,96.0093,96.0666,96.0093,96.0666,7484.0
2016-08-18 12:05:00,117.38,117.4,117.31,117.31,7120.0,96.0666,96.083,96.0093,96.0093,7120.0
2016-08-18 12:10:00,117.28,117.31,117.25,117.26,4258.0,95.9848,96.0093,95.9602,95.9684,4258.0
2016-08-18 12:15:00,117.27,117.29,117.26,117.26,5536.0,95.9766,95.993,95.9684,95.9684,5536.0
2016-08-18 12:20:00,117.25,117.25,117.16,117.17,8572.0,95.9602,95.9602,95.8866,95.8947,8572.0
2016-08-18 12:25:00,117.19,117.21,117.16,117.17,8689.0,95.9111,95.9275,95.8866,95.8947,8689.0
2016-08-18 12:30:00,117.15,117.19,117.11,117.15,10241.0,95.8784,95.9111,95.8456,95.8784,10241.0
2016-08-18 12:35:00,117.14,117.21,117.11,117.2,5139.0,95.8702,95.9275,95.8456,95.9193,5139.0
2016-08-18 12:40:00,117.22,117.27,117.2,117.27,4215.0,95.9357,95.9766,95.9193,95.9766,4215.0
2016-08-18 12:45:00,117.26,117.39,117.26,117.38,7299.0,95.9684,96.0748,95.9684,96.0666,7299.0
2016-08-18 12:50:00,117.4,117.46,117.39,117.46,3275.0,96.083,96.1321,96.0748,96.1321,3275.0
2016-08-18 12:55:00,117.43,117.45,117.33,117.35,4485.0,96.1075,96.1239,96.0257,96.0421,4485.0
2016-08-18 13:00:00,117.36,117.41,117.34,117.41,5684.0,96.0502,96.0912,96.0339,96.0912,5684.0
2016-08-18 13:05:00,117.42,117.48,117.39,117.48,4819.0,96.0994,96.1485,96.0748,96.1485,4819.0
2016-08-18 13:10:00,117.5,117.52,117.47,117.48,6554.0,96.1648,96.1812,96.1403,96.1485,6554.0
2016-08-18 13:15:00,117.49,117.5,117.46,117.46,1590.0,96.1566,96.1648,96.1321,96.1321,1590.0
2016-08-18 13:20:00,117.45,117.45,117.41,117.41,4780.0,96.1239,96.1239,96.0912,96.0912,4780.0
2016-08-18 13:25:00,117.41,117.45,117.4,117.43,6627.0,96.0912,96.1239,96.083,96.1075,6627.0
2016-08-18 13:30:00,117.41,117.46,117.4,117.41,4652.0,96.0912,96.1321,96.083,96.0912,4652.0
2016-08-18 13:35:00,117.41,117.43,117.4,117.43,3496.0,96.0912,96.1075,96.083,96.1075,3496.0
2016-08-18 13:40:00,117.42,117.48,117.42,117.48,3834.0,96.0994,96.1485,96.0994,96.1485,3834.0
2016-08-18 13:45:00,117.5,117.51,117.45,117.46,3403.0,96.1648,96.173,96.1239,96.1321,3403.0
2016-08-18 13:50:00,117.45,117.47,117.43,117.44,4214.0,96.1239,96.1403,96.1075,96.1157,4214.0
2016-08-18 13:55:00,117.44,117.47,117.4,117.46,6558.0,96.1157,96.1403,96.083,96.1321,6558.0
2016-08-18 14:00:00,117.45,117.53,117.45,117.51,4463.0,96.1239,96.1894,96.1239,96.173,4463.0
2016-08-18 14:05:00,117.51,117.51,117.45,117.48,5902.0,96.173,96.173,96.1239,96.1485,5902.0
2016-08-18 14:10:00,117.47,117.51,117.45,117.49,6832.0,96.1403,96.173,96.1239,96.1566,6832.0
2016-08-18 14:15:00,117.5,117.57,117.5,117.56,6199.0,96.1648,96.2221,96.1648,96.2139,6199.0
2016-08-18 14:20:00,117.56,117.6,117.56,117.56,7614.0,96.2139,96.2467,96.2139,96.2139,7614.0
2016-08-18 14:25:00,117.55,117.59,117.53,117.57,6727.0,96.2057,96.2385,96.1894,96.2221,6727.0
2016-08-18 14:30:00,117.57,117.58,117.48,117.54,10472.0,96.2221,96.2303,96.1485,96.1976,10472.0
2016-08-18 14:35:00,117.54,117.59,117.51,117.58,9304.0,96.1976,96.2385,96.173,96.2303,9304.0
2016-08-18 14:40:00,117.59,117.6,117.57,117.59,8335.0,96.2385,96.2467,96.2221,96.2385,8335.0
2016-08-18 14:45:00,117.59,117.63,117.57,117.62,8595.0,96.2385,96.2712,96.2221,96.263,8595.0
2016-08-18 14:50:00,117.62,117.68,117.62,117.63,10538.0,96.263,96.3121,96.263,96.2712,10538.0
2016-08-18 14:55:00,117.62,117.62,117.55,117.57,6155.0,96.263,96.263,96.2057,96.2221,6155.0
2016-08-18 15:00:00,117.58,117.68,117.58,117.68,7741.0,96.2303,96.3121,96.2303,96.3121,7741.0
2016-08-18 15:05:00,117.69,117.73,117.68,117.72,7755.0,96.3203,96.3531,96.3121,96.3449,7755.0
2016-08-18 15:10:00,117.73,117.73,117.69,117.72,11186.0,96.3531,96.3531,96.3203,96.3449,11186.0
2016-08-18 15:15:00,117.73,117.73,117.7,117.71,11313.0,96.3531,96.3531,96.3285,96.3367,11313.0
2016-08-18 15:20:00,117.71,117.74,117.7,117.74,10739.0,96.3367,96.3613,96.3285,96.3613,10739.0
2016-08-18 15:25:00,117.74,117.76,117.69,117.7,15733.0,96.3613,96.3776,96.3203,96.3285,15733.0
2016-08-18 15:30:00,117.69,117.72,117.63,117.7,11587.0,96.3203,96.3449,96.2712,96.3285,11587.0
2016-08-18 15:35:00,117.7,117.72,117.67,117.7,15740.0,96.3285,96.3449,96.304,96.3285,15740.0
2016-08-18 15:40:00,117.7,117.73,117.68,117.71,17849.0,96.3285,96.3531,96.3121,96.3367,17849.0
2016-08-18 15:45:00,117.71,117.71,117.61,117.61,27709.0,96.3367,96.3367,96.2549,96.2549,27709.0
2016-08-18 15:50:00,117.62,117.64,117.61,117.63,26687.0,96.263,96.2794,96.2549,96.2712,26687.0
2016-08-18 15:55:00,117.64,117.79,117.61,117.78,82864.0,96.2794,96.4022,96.2549,96.394,82864.0
2016-08-19 09:30:00,117.38,117.54,117.31,117.41,108594.0,96.0666,96.1976,96.0093,96.0912,108594.0
2016-08-19 09:35:00,117.25,117.44,117.16,117.2,8741.0,95.9602,96.1157,95.8866,95.9193,8741.0
2016-08-19 09:40:00,117.19,117.23,117.07,117.13,10479.0,95.9111,95.9439,95.8129,95.862,10479.0
2016-08-19 09:45:00,117.09,117.1,116.98,117.02,10369.0,95.8293,95.8375,95.7392,95.772,10369.0
2016-08-19 09:50:00,117.04,117.15,117.04,117.09,3850.0,95.7884,95.8784,95.7884,95.8293,3850.0
2016-08-19 09:55:00,117.07,117.19,117.01,117.01,7747.0,95.8129,95.9111,95.7638,95.7638,7747.0
2016-08-19 10:00:00,117.01,117.06,117.0,117.0,3700.0,95.7638,95.8047,95.7556,95.7556,3700.0
2016-08-19 10:05:00,117.02,117.06,117.02,117.06,9348.0,95.772,95.8047,95.772,95.8047,9348.0
2016-08-19 10:10:00,117.05,117.1,117.0,117.08,7587.0,95.7965,95.8375,95.7556,95.8211,7587.0
2016-08-19 10:15:00,117.12,117.12,116.98,117.03,9732.0,95.8538,95.8538,95.7392,95.7802,9732.0
2016-08-19 10:20:00,117.04,117.09,117.0,117.05,6778.0,95.7884,95.8293,95.7556,95.7965,6778.0
2016-08-19 10:25:00,117.07,117.34,117.06,117.34,20089.0,95.8129,96.0339,95.8047,96.0339,20089.0
2016-08-19 10:30:00,117.32,117.42,117.3,117.35,13720.0,96.0175,96.0994,96.0011,96.0421,13720.0
2016-08-19 10:35:00,117.37,117.45,117.37,117.38,3963.0,96.0584,96.1239,96.0584,96.0666,3963.0
2016-08-19 10:40:00,117.4,117.52,117.4,117.47,20345.0,96.083,96.1812,96.083,96.1403,20345.0
2016-08-19 10:45:00,117.47,117.5,117.38,117.39,8382.0,96.1403,96.1648,96.0666,96.0748,8382.0
2016-08-19 10:50:00,117.37,117.39,117.32,117.34,6761.0,96.0584,96.0748,96.0175,96.0339,6761.0
2016-08-19 10:55:00,117.33,117.39,117.31,117.37,6222.0,96.0257,96.0748,96.0093,96.0584,6222.0
2016-08-19 11:00:00,117.36,117.41,117.34,117.39,7913.0,96.0502,96.0912,96.0339,96.0748,7913.0
2016-08-19 11:05:00,117.39,117.4,117.36,117.39,2552.0,96.0748,96.083,96.0502,96.0748,2552.0
2016-08-19 11:10:00,117.38,117.45,117.37,117.45,7053.0,96.0666,96.1239,96.0584,96.1239,7053.0
2016-08-19 11:15:00,117.44,117.47,117.4,117.44,6334.0,96.1157,96.1403,96.083,96.1157,6334.0
2016-08-19 11:20:00,117.46,117.48,117.42,117.48,6325.0,96.1321,96.1485,96.0994,96.1485,6325.0
2016-08-19 11:25:00,117.48,117.52,117.44,117.5,13750.0,96.1485,96.1812,96.1157,96.1648,13750.0
2016-08-19 11:30:00,117.49,117.5,117.42,117.42,4179.0,96.1566,96.1648,96.0994,96.0994,4179.0
2016-08-19 11:35:00,117.42,117.46,117.31,117.32,5290.0,96.0994,96.1321,96.0093,96.0175,5290.0
2016-08-19 11:40:00,117.32,117.37,117.32,117.33,10638.0,96.0175,96.0584,96.0175,96.0257,10638.0
2016-08-19 11:45:00,117.31,117.37,117.3,117.37,3135.0,96.0093,96.0584,96.0011,96.0584,3135.0
2016-08-19 11:50:00,117.36,117.38,117.29,117.29,3580.0,96.0502,96.0666,95.993,95.993,3580.0
2016-08-19 11:55:00,117.28,117.33,117.21,117.29,8734.0,95.9848,96.0257,95.9275,95.993,8734.0
2016-08-19 12:00:00,117.31,117.38,117.3,117.38,6441.0,96.0093,96.0666,96.0011,96.0666,6441.0
2016-08-19 12:05:00,117.36,117.41,117.35,117.38,5114.0,96.0502,96.0912,96.0421,96.0666,5114.0
2016-08-19 12:10:00,117.39,117.41,117.39,117.4,6265.0,96.0748,96.0912,96.0748,96.083,6265.0
2016-08-19 12:15:00,117.42,117.42,117.28,117.31,19976.0,96.0994,96.0994,95.9848,96.0093,19976.0
2016-08-19 12:20:00,117.28,117.34,117.28,117.34,5248.0,95.9848,96.0339,95.9848,96.0339,5248.0
2016-08-19 12:25:00,117.36,117.38,117.31,117.36,6500.0,96.0502,96.0666,96.0093,96.0502,6500.0
2016-08-19 12:30:00,117.36,117.4,117.34,117.38,7412.0,96.0502,96.083,96.0339,96.0666,7412.0
2016-08-19 12:35:00,117.38,117.38,117.32,117.34,3298.0,96.0666,96.0666,96.0175,96.0339,3298.0
2016-08-19 12:40:00,117.33,117.33,117.25,117.31,4811.0,96.0257,96.0257,95.9602,96.0093,4811.0
2016-08-19 12:45:00,117.3,117.3,117.23,117.26,9524.0,96.0011,96.0011,95.9439,95.9684,9524.0
2016-08-19 12:50:00,117.25,117.26,117.16,117.19,9082.0,95.9602,95.9684,95.8866,95.9111,9082.0
2016-08-19 12:55:00,117.2,117.22,117.14,117.18,5226.0,95.9193,95.9357,95.8702,95.9029,5226.0
2016-08-19 13:00:00,117.19,117.2,117.16,117.2,7263.0,95.9111,95.9193,95.8866,95.9193,7263.0
2016-08-19 13:05:00,117.18,117.25,117.18,117.23,5799.0,95.9029,95.9602,95.9029,95.9439,5799.0
2016-08-19 13:10:00,117.23,117.25,117.22,117.23,4053.0,95.9439,95.9602,95.9357,95.9439,4053.0
2016-08-19 13:15:00,117.24,117.3,117.21,117.22,7431.0,95.952,96.0011,95.9275,95.9357,7431.0
2016-08-19 13:20:00,117.23,117.26,117.23,117.26,4147.0,95.9439,95.9684,95.9439,95.9684,4147.0
2016-08-19 13:25:00,117.27,117.29,117.26,117.27,3690.0,95.9766,95.993,95.9684,95.9766,3690.0
2016-08-19 13:30:00,117.28,117.28,117.2,117.22,5626.0,95.9848,95.9848,95.9193,95.9357,5626.0
2016-08-19 13:35:00,117.22,117.28,117.22,117.28,2500.0,95.9357,95.9848,95.9357,95.9848,2500.0
2016-08-19 13:40:00,117.29,117.32,117.28,117.31,3352.0,95.993,96.0175,95.9848,96.0093,3352.0
2016-08-19 13:45:00,117.31,117.34,117.3,117.33,6861.0,96.0093,96.0339,96.0011,96.0257,6861.0
2016-08-19 13:50:00,117.34,117.35,117.31,117.33,1921.0,96.0339,96.0421,96.0093,96.0257,1921.0
2016-08-19 13:55:00,117.33,117.34,117.3,117.32,4667.0,96.0257,96.0339,96.0011,96.0175,4667.0
2016-08-19 14:00:00,117.33,117.38,117.33,117.34,4240.0,96.0257,96.0666,96.0257,96.0339,4240.0
2016-08-19 14:05:00,117.35,117.36,117.31,117.32,5231.0,96.0421,96.0502,96.0093,96.0175,5231.0
2016-08-19 14:10:00,117.33,117.39,117.33,117.39,6820.0,96.0257,96.0748,96.0257,96.0748,6820.0
2016-08-19 14:15:00,117.37,117.37,117.32,117.34,6552.0,96.0584,96.0584,96.0175,96.0339,6552.0
2016-08-19 14:20:00,117.34,117.36,117.31,117.34,7642.0,96.0339,96.0502,96.0093,96.0339,7642.0
2016-08-19 14:25:00,117.35,117.36,117.32,117.36,6925.0,96.0421,96.0502,96.0175,96.0502,6925.0
2016-08-19 14:30:00,117.36,117.41,117.34,117.39,6577.0,96.0502,96.0912,96.0339,96.0748,6577.0
2016-08-19 14:35:00,117.39,117.39,117.36,117.38,6648.0,96.0748,96.0748,96.0502,96.0666,6648.0
2016-08-19 14:40:00,117.39,117.41,117.36,117.41,8196.0,96.0748,96.0912,96.0502,96.0912,8196.0
2016-08-19 14:45:00,117.41,117.44,117.39,117.44,7235.0,96.0912,96.1157,96.0748,96.1157,7235.0
2016-08-19 14:50:00,117.44,117.51,117.42,117.49,10134.0,96.1157,96.173,96.0994,96.1566,10134.0
2016-08-19 14:55:00,117.47,117.51,117.46,117.51,3967.0,96.1403,96.173,96.1321,96.173,3967.0
2016-08-19 15:00:00,117.51,117.54,117.5,117.5,7961.0,96.173,96.1976,96.1648,96.1648,7961.0
2016-08-19 15:05:00,117.51,117.57,117.5,117.53,7001.0,96.173,96.2221,96.1648,96.1894,7001.0
2016-08-19 15:10:00,117.55,117.56,117.49,117.54,7182.0,96.2057,96.2139,96.1566,96.1976,7182.0
2016-08-19 15:15:00,117.51,117.56,117.5,117.55,7355.0,96.173,96.2139,96.1648,96.2057,7355.0
2016-08-19 15:20:00,117.55,117.58,117.55,117.56,5800.0,96.2057,96.2303,96.2057,96.2139,5800.0
2016-08-19 15:25:00,117.54,117.61,117.52,117.57,8310.0,96.1976,96.2549,96.1812,96.2221,8310.0
2016-08-19 15:30:00,117.58,117.61,117.55,117.59,11885.0,96.2303,96.2549,96.2057,96.2385,11885.0
2016-08-19 15:35:00,117.59,117.59,117.55,117.55,7140.0,96.2385,96.2385,96.2057,96.2057,7140.0
2016-08-19 15:40:00,117.56,117.56,117.49,117.51,9238.0,96.2139,96.2139,96.1566,96.173,9238.0
2016-08-19 15:45:00,117.51,117.52,117.46,117.5,21941.0,96.173,96.1812,96.1321,96.1648,21941.0
2016-08-19 15:50:00,117.5,117.52,117.47,117.49,21317.0,96.1648,96.1812,96.1403,96.1566,21317.0
2016-08-19 15:55:00,117.5,117.53,117.47,117.48,49100.0,96.1648,96.1894,96.1403,96.1485,49100.0
2016-08-22 09:30:00,117.4,117.4,116.56,116.57,34732.0,96.083,96.083,95.3955,95.4037,34732.0
2016-08-22 09:35:00,116.59,116.82,116.58,116.58,29383.0,95.4201,95.6083,95.4119,95.4119,29383.0
2016-08-22 09:40:00,116.58,116.65,116.31,116.62,16741.0,95.4119,95.4692,95.1909,95.4446,16741.0
2016-08-22 09:45:00,116.6,116.65,116.48,116.55,11050.0,95.4282,95.4692,95.33,95.3873,11050.0
2016-08-22 09:50:00,116.61,116.75,116.51,116.72,19354.0,95.4364,95.551,95.3546,95.5265,19354.0
2016-08-22 09:55:00,116.67,116.78,116.63,116.78,23622.0,95.4855,95.5756,95.4528,95.5756,23622.0
2016-08-22 10:00:00,116.78,116.82,116.62,116.65,24546.0,95.5756,95.6083,95.4446,95.4692,24546.0
2016-08-22 10:05:00,116.63,116.66,116.53,116.56,18700.0,95.4528,95.4774,95.371,95.3955,18700.0
2016-08-22 10:10:00,116.58,116.62,116.39,116.43,16779.0,95.4119,95.4446,95.2564,95.2891,16779.0
2016-08-22 10:15:00,116.41,116.77,116.41,116.77,23712.0,95.2727,95.5674,95.2727,95.5674,23712.0
2016-08-22 10:20:00,116.76,116.87,116.68,116.87,14056.0,95.5592,95.6492,95.4937,95.6492,14056.0
2016-08-22 10:25:00,116.88,117.03,116.86,116.97,18066.0,95.6574,95.7802,95.641,95.7311,18066.0
2016-08-22 10:30:00,116.98,116.99,116.9,116.99,15338.0,95.7392,95.7474,95.6738,95.7474,15338.0
2016-08-22 10:35:00,116.96,116.96,116.83,116.85,6329.0,95.7229,95.7229,95.6165,95.6329,6329.0
2016-08-22 10:40:00,116.85,116.98,116.85,116.96,8689.0,95.6329,95.7392,95.6329,95.7229,8689.0
2016-08-22 10:45:00,116.95,117.0,116.92,116.95,11282.0,95.7147,95.7556,95.6901,95.7147,11282.0
2016-08-22 10:50:00,116.96,116.99,116.92,116.98,13108.0,95.7229,95.7474,95.6901,95.7392,13108.0
2016-08-22 10:55:00,116.98,117.1,116.98,117.1,8377.0,95.7392,95.8375,95.7392,95.8375,8377.0
2016-08-22 11:00:00,117.1,117.15,117.07,117.13,14286.0,95.8375,95.8784,95.8129,95.862,14286.0
2016-08-22 11:05:00,117.13,117.14,116.97,117.0,17523.0,95.862,95.8702,95.7311,95.7556,17523.0
2016-08-22 11:10:00,117.02,117.06,116.96,116.97,8779.0,95.772,95.8047,95.7229,95.7311,8779.0
2016-08-22 11:15:00,116.99,116.99,116.9,116.9,8163.0,95.7474,95.7474,95.6738,95.6738,8163.0
2016-08-22 11:20:00,116.9,116.97,116.64,116.64,21006.0,95.6738,95.7311,95.461,95.461,21006.0
2016-08-22 11:25:00,116.64,116.67,116.59,116.6,14804.0,95.461,95.4855,95.4201,95.4282,14804.0
2016-08-22 11:30:00,116.61,116.64,116.57,116.62,8524.0,95.4364,95.461,95.4037,95.4446,8524.0
2016-08-22 11:35:00,116.62,116.62,116.55,116.57,10772.0,95.4446,95.4446,95.3873,95.4037,10772.0
2016-08-22 11:40:00,116.57,116.78,116.57,116.75,8753.0,95.4037,95.5756,95.4037,95.551,8753.0
2016-08-22 11:45:00,116.76,116.81,116.74,116.77,12410.0,95.5592,95.6001,95.5428,95.5674,12410.0
2016-08-22 11:50:00,116.77,116.8,116.74,116.77,8916.0,95.5674,95.5919,95.5428,95.5674,8916.0
2016-08-22 11:55:00,116.77,116.83,116.77,116.8,16032.0,95.5674,95.6165,95.5674,95.5919,16032.0
2016-08-22 12:00:00,116.8,116.87,116.78,116.87,7664.0,95.5919,95.6492,95.5756,95.6492,7664.0
2016-08-22 12:05:00,116.87,116.89,116.8,116.8,9206.0,95.6492,95.6656,95.5919,95.5919,9206.0
2016-08-22 12:10:00,116.8,116.83,116.76,116.83,5170.0,95.5919,95.6165,95.5592,95.6165,5170.0
2016-08-22 12:15:00,116.85,116.87,116.77,116.82,4878.0,95.6329,95.6492,95.5674,95.6083,4878.0
2016-08-22 12:20:00,116.83,117.05,116.82,117.03,6855.0,95.6165,95.7965,95.6083,95.7802,6855.0
2016-08-22 12:25:00,117.04,117.15,117.02,117.15,16353.0,95.7884,95.8784,95.772,95.8784,16353.0
2016-08-22 12:30:00,117.17,117.17,117.1,117.14,8646.0,95.8947,95.8947,95.8375,95.8702,8646.0
2016-08-22 12:35:00,117.14,117.16,117.09,117.13,10141.0,95.8702,95.8866,95.8293,95.862,10141.0
2016-08-22 12:40:00,117.15,117.17,117.09,117.12,13428.0,95.8784,95.8947,95.8293,95.8538,13428.0
2016-08-22 12:45:00,117.09,117.14,117.07,117.14,5645.0,95.8293,95.8702,95.8129,95.8702,5645.0
2016-08-22 12:50:00,117.12,117.12,117.07,117.1,4768.0,95.8538,95.8538,95.8129,95.8375,4768.0
2016-08-22 12:55:00,117.09,117.1,117.05,117.1,6750.0,95.8293,95.8375,95.7965,95.8375,6750.0
2016-08-22 13:00:00,117.09,117.16,117.08,117.13,7581.0,95.8293,95.8866,95.8211,95.862,7581.0
2016-08-22 13:05:00,117.13,117.16,117.12,117.13,7800.0,95.862,95.8866,95.8538,95.862,7800.0
2016-08-22 13:10:00,117.12,117.14,117.1,117.11,4866.0,95.8538,95.8702,95.8375,95.8456,4866.0
2016-08-22 13:15:00,117.13,117.16,117.08,117.12,7975.0,95.862,95.8866,95.8211,95.8538,7975.0
2016-08-22 13:20:00,117.11,117.11,116.87,116.88,13211.0,95.8456,95.8456,95.6492,95.6574,13211.0
2016-08-22 13:25:00,116.87,116.9,116.82,116.86,5030.0,95.6492,95.6738,95.6083,95.641,5030.0
2016-08-22 13:30:00,116.85,116.86,116.79,116.86,4365.0,95.6329,95.641,95.5837,95.641,4365.0
2016-08-22 13:35:00,116.84,116.85,116.8,116.84,8844.0,95.6247,95.6329,95.5919,95.6247,8844.0
2016-08-22 13:40:00,116.83,116.95,116.82,116.94,5100.0,95.6165,95.7147,95.6083,95.7065,5100.0
2016-08-22 13:45:00,116.94,117.04,116.92,117.04,6236.0,95.7065,95.7884,95.6901,95.7884,6236.0
2016-08-22 13:50:00,117.02,117.05,116.98,116.99,8181.0,95.772,95.7965,95.7392,95.7474,8181.0
2016-08-22 13:55:00,117.02,117.06,117.0,117.06,8291.0,95.772,95.8047,95.7556,95.8047,8291.0
2016-08-22 14:00:00,117.08,117.19,117.07,117.18,12088.0,95.8211,95.9111,95.8129,95.9029,12088.0
2016-08-22 14:05:00,117.19,117.21,117.1,117.13,7429.0,95.9111,95.9275,95.8375,95.862,7429.0
2016-08-22 14:10:00,117.15,117.2,117.1,117.2,9787.0,95.8784,95.9193,95.8375,95.9193,9787.0
2016-08-22 14:15:00,117.19,117.2,117.12,117.13,8848.0,95.9111,95.9193,95.8538,95.862,8848.0
2016-08-22 14:20:00,117.14,117.16,117.12,117.13,3788.0,95.8702,95.8866,95.8538,95.862,3788.0
2016-08-22 14:25:00,117.12,117.13,116.93,116.93,10335.0,95.8538,95.862,95.6983,95.6983,10335.0
2016-08-22 14:30:00,116.95,117.05,116.94,117.05,8486.0,95.7147,95.7965,95.7065,95.7965,8486.0
2016-08-22 14:35:00,117.03,117.07,117.0,117.02,11643.0,95.7802,95.8129,95.7556,95.772,11643.0
2016-08-22 14:40:00,117.03,117.09,117.03,117.07,7814.0,95.7802,95.8293,95.7802,95.8129,7814.0
2016-08-22 14:45:00,117.07,117.1,117.01,117.05,6716.0,95.8129,95.8375,95.7638,95.7965,6716.0
2016-08-22 14:50:00,117.06,117.12,117.05,117.05,7995.0,95.8047,95.8538,95.7965,95.7965,7995.0
2016-08-22 14:55:00,117.05,117.06,116.97,117.03,5855.0,95.7965,95.8047,95.7311,95.7802,5855.0
2016-08-22 15:00:00,117.03,117.05,116.99,117.01,8205.0,95.7802,95.7965,95.7474,95.7638,8205.0
2016-08-22 15:05:00,117.02,117.05,117.0,117.04,8555.0,95.772,95.7965,95.7556,95.7884,8555.0
2016-08-22 15:10:00,117.05,117.07,117.02,117.06,8212.0,95.7965,95.8129,95.772,95.8047,8212.0
2016-08-22 15:15:00,117.05,117.05,116.97,117.0,7811.0,95.7965,95.7965,95.7311,95.7556,7811.0
2016-08-22 15:20:00,117.0,117.03,116.97,117.03,7693.0,95.7556,95.7802,95.7311,95.7802,7693.0
2016-08-22 15:25:00,117.04,117.05,117.0,117.04,9724.0,95.7884,95.7965,95.7556,95.7884,9724.0
2016-08-22 15:30:00,117.05,117.07,116.99,117.03,15205.0,95.7965,95.8129,95.7474,95.7802,15205.0
2016-08-22 15:35:00,117.02,117.04,116.96,116.96,7764.0,95.772,95.7884,95.7229,95.7229,7764.0
2016-08-22 15:40:00,116.96,117.02,116.95,116.99,15540.0,95.7229,95.772,95.7147,95.7474,15540.0
2016-08-22 15:45:00,116.99,117.04,116.94,116.96,17159.0,95.7474,95.7884,95.7065,95.7229,17159.0
2016-08-22 15:50:00,116.96,116.98,116.92,116.94,19246.0,95.7229,95.7392,95.6901,95.7065,19246.0
2016-08-22 15:55:00,116.95,116.98,116.92,116.96,34201.0,95.7147,95.7392,95.6901,95.7229,34201.0
2016-08-23 09:30:00,117.28,117.56,116.78,117.11,26504.0,95.9848,96.2139,95.5756,95.8456,26504.0
2016-08-23 09:35:00,117.19,117.63,117.19,117.46,14713.0,95.9111,96.2712,95.9111,96.1321,14713.0
2016-08-23 09:40:00,117.55,117.7,117.49,117.53,19019.0,96.2057,96.3285,96.1566,96.1894,19019.0
2016-08-23 09:45:00,117.57,117.63,117.42,117.42,7666.0,96.2221,96.2712,96.0994,96.0994,7666.0
2016-08-23 09:50:00,117.37,117.45,117.35,117.42,9176.0,96.0584,96.1239,96.0421,96.0994,9176.0
2016-08-23 09:55:00,117.4,117.5,117.3,117.36,8998.0,96.083,96.1648,96.0011,96.0502,8998.0
2016-08-23 10:00:00,117.36,117.44,117.34,117.39,10027.0,96.0502,96.1157,96.0339,96.0748,10027.0
2016-08-23 10:05:00,117.4,117.44,117.3,117.43,11001.0,96.083,96.1157,96.0011,96.1075,11001.0
2016-08-23 10:10:00,117.41,117.52,117.41,117.48,12268.0,96.0912,96.1812,96.0912,96.1485,12268.0
2016-08-23 10:15:00,117.49,117.52,117.44,117.44,8048.0,96.1566,96.1812,96.1157,96.1157,8048.0
2016-08-23 10:20:00,117.45,117.49,117.37,117.39,6891.0,96.1239,96.1566,96.0584,96.0748,6891.0
2016-08-23 10:25:00,117.42,117.44,117.35,117.39,8976.0,96.0994,96.1157,96.0421,96.0748,8976.0
2016-08-23 10:30:00,117.4,117.49,117.36,117.36,7033.0,96.083,96.1566,96.0502,96.0502,7033.0
2016-08-23 10:35:00,117.36,117.36,117.27,117.28,8881.0,96.0502,96.0502,95.9766,95.9848,8881.0
2016-08-23 10:40:00,117.27,117.38,117.27,117.3,7556.0,95.9766,96.0666,95.9766,96.0011,7556.0
2016-08-23 10:45:00,117.3,117.4,117.3,117.31,9211.0,96.0011,96.083,96.0011,96.0093,9211.0
2016-08-23 10:50:00,117.33,117.33,117.27,117.31,6632.0,96.0257,96.0257,95.9766,96.0093,6632.0
2016-08-23 10:55:00,117.32,117.32,117.26,117.26,5837.0,96.0175,96.0175,95.9684,95.9684,5837.0
2016-08-23 11:00:00,117.26,117.26,117.09,117.1,10784.0,95.9684,95.9684,95.8293,95.8375,10784.0
2016-08-23 11:05:00,117.08,117.1,116.97,116.97,12498.0,95.8211,95.8375,95.7311,95.7311,12498.0
2016-08-23 11:10:00,116.98,117.0,116.95,116.99,6574.0,95.7392,95.7556,95.7147,95.7474,6574.0
2016-08-23 11:15:00,117.0,117.03,116.96,117.02,5091.0,95.7556,95.7802,95.7229,95.772,5091.0
2016-08-23 11:20:00,117.01,117.04,116.99,117.03,4912.0,95.7638,95.7884,95.7474,95.7802,4912.0
2016-08-23 11:25:00,117.03,117.04,116.93,116.99,7896.0,95.7802,95.7884,95.6983,95.7474,7896.0
2016-08-23 11:30:00,116.99,117.01,116.97,117.01,3893.0,95.7474,95.7638,95.7311,95.7638,3893.0
2016-08-23 11:35:00,117.02,117.03,116.98,117.0,4572.0,95.772,95.7802,95.7392,95.7556,4572.0
2016-08-23 11:40:00,117.01,117.04,116.99,117.01,4222.0,95.7638,95.7884,95.7474,95.7638,4222.0
2016-08-23 11:45:00,117.01,117.05,117.01,117.05,2196.0,95.7638,95.7965,95.7638,95.7965,2196.0
2016-08-23 11:50:00,117.06,117.07,116.93,117.0,7360.0,95.8047,95.8129,95.6983,95.7556,7360.0
2016-08-23 11:55:00,117.0,117.07,117.0,117.06,4934.0,95.7556,95.8129,95.7556,95.8047,4934.0
2016-08-23 12:00:00,117.08,117.08,116.92,116.93,14708.0,95.8211,95.8211,95.6901,95.6983,14708.0
2016-08-23 12:05:00,116.94,117.0,116.93,116.94,3163.0,95.7065,95.7556,95.6983,95.7065,3163.0
2016-08-23 12:10:00,116.94,116.99,116.94,116.95,5042.0,95.7065,95.7474,95.7065,95.7147,5042.0
2016-08-23 12:15:00,116.97,116.98,116.93,116.93,4252.0,95.7311,95.7392,95.6983,95.6983,4252.0
2016-08-23 12:20:00,116.95,117.07,116.93,116.93,7828.0,95.7147,95.8129,95.6983,95.6983,7828.0
2016-08-23 12:25:00,116.94,116.98,116.87,116.96,17308.0,95.7065,95.7392,95.6492,95.7229,17308.0
2016-08-23 12:30:00,116.98,117.0,116.96,116.98,4565.0,95.7392,95.7556,95.7229,95.7392,4565.0
2016-08-23 12:35:00,116.98,117.03,116.97,117.02,4732.0,95.7392,95.7802,95.7311,95.772,4732.0
2016-08-23 12:40:00,117.04,117.07,117.02,117.04,5271.0,95.7884,95.8129,95.772,95.7884,5271.0
2016-08-23 12:45:00,117.04,117.06,117.0,117.0,7459.0,95.7884,95.8047,95.7556,95.7556,7459.0
2016-08-23 12:50:00,117.0,117.0,116.88,116.9,13009.0,95.7556,95.7556,95.6574,95.6738,13009.0
2016-08-23 12:55:00,116.91,116.94,116.88,116.92,5102.0,95.682,95.7065,95.6574,95.6901,5102.0
2016-08-23 13:00:00,116.92,116.97,116.9,116.95,6752.0,95.6901,95.7311,95.6738,95.7147,6752.0
2016-08-23 13:05:00,116.95,117.01,116.95,117.0,7632.0,95.7147,95.7638,95.7147,95.7556,7632.0
2016-08-23 13:10:00,117.0,117.06,116.99,117.04,3860.0,95.7556,95.8047,95.7474,95.7884,3860.0
2016-08-23 13:15:00,117.04,117.09,117.03,117.09,3944.0,95.7884,95.8293,95.7802,95.8293,3944.0
2016-08-23 13:20:00,117.09,117.14,117.09,117.1,7112.0,95.8293,95.8702,95.8293,95.8375,7112.0
2016-08-23 13:25:00,117.09,117.11,117.05,117.06,13553.0,95.8293,95.8456,95.7965,95.8047,13553.0
2016-08-23 13:30:00,117.05,117.05,117.02,117.05,9684.0,95.7965,95.7965,95.772,95.7965,9684.0
2016-08-23 13:35:00,117.05,117.05,117.02,117.04,7395.0,95.7965,95.7965,95.772,95.7884,7395.0
2016-08-23 13:40:00,117.03,117.04,117.0,117.02,4753.0,95.7802,95.7884,95.7556,95.772,4753.0
2016-08-23 13:45:00,117.01,117.01,116.96,117.01,5650.0,95.7638,95.7638,95.7229,95.7638,5650.0
2016-08-23 13:50:00,117.01,117.03,116.99,117.01,9474.0,95.7638,95.7802,95.7474,95.7638,9474.0
2016-08-23 13:55:00,117.0,117.0,116.95,116.95,5055.0,95.7556,95.7556,95.7147,95.7147,5055.0
2016-08-23 14:00:00,116.97,116.98,116.89,116.93,7293.0,95.7311,95.7392,95.6656,95.6983,7293.0
2016-08-23 14:05:00,116.92,116.93,116.89,116.92,6327.0,95.6901,95.6983,95.6656,95.6901,6327.0
2016-08-23 14:10:00,116.9,116.92,116.88,116.88,4770.0,95.6738,95.6901,95.6574,95.6574,4770.0
2016-08-23 14:15:00,116.88,116.9,116.85,116.85,5121.0,95.6574,95.6738,95.6329,95.6329,5121.0
2016-08-23 14:20:00,116.85,116.89,116.85,116.85,7075.0,95.6329,95.6656,95.6329,95.6329,7075.0
2016-08-23 14:25:00,116.84,116.92,116.84,116.91,5788.0,95.6247,95.6901,95.6247,95.682,5788.0
2016-08-23 14:30:00,116.9,116.94,116.89,116.89,4806.0,95.6738,95.7065,95.6656,95.6656,4806.0
2016-08-23 14:35:00,116.89,116.9,116.86,116.87,6709.0,95.6656,95.6738,95.641,95.6492,6709.0
2016-08-23 14:40:00,116.87,116.88,116.77,116.77,8044.0,95.6492,95.6574,95.5674,95.5674,8044.0
2016-08-23 14:45:00,116.76,116.79,116.72,116.73,6461.0,95.5592,95.5837,95.5265,95.5346,6461.0
2016-08-23 14:50:00,116.72,116.73,116.72,116.72,3792.0,95.5265,95.5346,95.5265,95.5265,3792.0
2016-08-23 14:55:00,116.72,116.72,116.65,116.67,9577.0,95.5265,95.5265,95.4692,95.4855,9577.0
2016-08-23 15:00:00,116.65,116.68,116.65,116.66,5961.0,95.4692,95.4937,95.4692,95.4774,5961.0
2016-08-23 15:05:00,116.67,116.68,116.64,116.66,3762.0,95.4855,95.4937,95.461,95.4774,3762.0
2016-08-23 15:10:00,116.64,116.7,116.64,116.68,7223.0,95.461,95.5101,95.461,95.4937,7223.0
2016-08-23 15:15:00,116.68,116.71,116.67,116.7,5612.0,95.4937,95.5183,95.4855,95.5101,5612.0
2016-08-23 15:20:00,116.71,116.75,116.7,116.73,7056.0,95.5183,95.551,95.5101,95.5346,7056.0
2016-08-23 15:25:00,116.73,116.73,116.67,116.72,13483.0,95.5346,95.5346,95.4855,95.5265,13483.0
2016-08-23 15:30:00,116.73,116.73,116.69,116.73,14462.0,95.5346,95.5346,95.5019,95.5346,14462.0
2016-08-23 15:35:00,116.73,116.73,116.66,116.67,18443.0,95.5346,95.5346,95.4774,95.4855,18443.0
2016-08-23 15:40:00,116.68,116.72,116.68,116.71,19939.0,95.4937,95.5265,95.4937,95.5183,19939.0
2016-08-23 15:45:00,116.72,116.73,116.68,116.72,14417.0,95.5265,95.5346,95.4937,95.5265,14417.0
2016-08-23 15:50:00,116.72,116.74,116.69,116.69,18008.0,95.5265,95.5428,95.5019,95.5019,18008.0
2016-08-23 15:55:00,116.69,116.71,116.61,116.63,34180.0,95.5019,95.5183,95.4364,95.4528,34180.0
2016-08-24 09:30:00,116.66,116.66,116.13,116.13,40114.0,95.4774,95.4774,95.0436,95.0436,40114.0
2016-08-24 09:35:00,116.2,116.37,115.97,116.3,11607.0,95.1009,95.24,94.9126,95.1827,11607.0
2016-08-24 09:40:00,116.3,116.31,116.2,116.25,7208.0,95.1827,95.1909,95.1009,95.1418,7208.0
2016-08-24 09:45:00,116.24,116.37,116.24,116.36,6537.0,95.1336,95.24,95.1336,95.2318,6537.0
2016-08-24 09:50:00,116.37,116.37,116.3,116.37,5744.0,95.24,95.24,95.1827,95.24,5744.0
2016-08-24 09:55:00,116.35,116.48,116.35,116.48,4575.0,95.2236,95.33,95.2236,95.33,4575.0
2016-08-24 10:00:00,116.48,116.53,116.4,116.5,9941.0,95.33,95.371,95.2646,95.3464,9941.0
2016-08-24 10:05:00,116.51,116.56,116.43,116.43,8230.0,95.3546,95.3955,95.2891,95.2891,8230.0
2016-08-24 10:10:00,116.45,116.52,116.45,116.49,8087.0,95.3055,95.3628,95.3055,95.3382,8087.0
2016-08-24 10:15:00,116.45,116.46,116.36,116.44,11383.0,95.3055,95.3137,95.2318,95.2973,11383.0
2016-08-24 10:20:00,116.45,116.45,116.36,116.43,10314.0,95.3055,95.3055,95.2318,95.2891,10314.0
2016-08-24 10:25:00,116.43,116.53,116.42,116.51,12320.0,95.2891,95.371,95.2809,95.3546,12320.0
2016-08-24 10:30:00,116.5,116.69,116.5,116.66,10618.0,95.3464,95.5019,95.3464,95.4774,10618.0
2016-08-24 10:35:00,116.65,116.78,116.64,116.78,19815.0,95.4692,95.5756,95.461,95.5756,19815.0
2016-08-24 10:40:00,116.74,116.74,116.58,116.63,4979.0,95.5428,95.5428,95.4119,95.4528,4979.0
2016-08-24 10:45:00,116.61,116.61,116.48,116.49,8685.0,95.4364,95.4364,95.33,95.3382,8685.0
2016-08-24 10:50:00,116.48,116.63,116.48,116.63,16805.0,95.33,95.4528,95.33,95.4528,16805.0
2016-08-24 10:55:00,116.64,116.67,116.59,116.63,6102.0,95.461,95.4855,95.4201,95.4528,6102.0
2016-08-24 11:00:00,116.62,116.67,116.58,116.66,6106.0,95.4446,95.4855,95.4119,95.4774,6106.0
2016-08-24 11:05:00,116.66,116.67,116.58,116.58,7959.0,95.4774,95.4855,95.4119,95.4119,7959.0
2016-08-24 11:10:00,116.58,116.64,116.55,116.64,2882.0,95.4119,95.461,95.3873,95.461,2882.0
2016-08-24 11:15:00,116.65,116.75,116.65,116.72,9036.0,95.4692,95.551,95.4692,95.5265,9036.0
2016-08-24 11:20:00,116.73,116.74,116.67,116.74,7088.0,95.5346,95.5428,95.4855,95.5428,7088.0
2016-08-24 11:25:00,116.74,116.78,116.7,116.75,4576.0,95.5428,95.5756,95.5101,95.551,4576.0
2016-08-24 11:30:00,116.73,116.78,116.73,116.77,5613.0,95.5346,95.5756,95.5346,95.5674,5613.0
2016-08-24 11:35:00,116.76,116.81,116.74,116.79,6806.0,95.5592,95.6001,95.5428,95.5837,6806.0
2016-08-24 11:40:00,116.77,116.82,116.7,116.73,6480.0,95.5674,95.6083,95.5101,95.5346,6480.0
2016-08-24 11:45:00,116.7,116.7,116.65,116.67,5999.0,95.5101,95.5101,95.4692,95.4855,5999.0
2016-08-24 11:50:00,116.67,116.68,116.63,116.65,8509.0,95.4855,95.4937,95.4528,95.4692,8509.0
2016-08-24 11:55:00,116.64,116.73,116.64,116.73,6326.0,95.461,95.5346,95.461,95.5346,6326.0
2016-08-24 12:00:00,116.75,116.75,116.72,116.75,4650.0,95.551,95.551,95.5265,95.551,4650.0
2016-08-24 12:05:00,116.76,116.91,116.75,116.91,9364.0,95.5592,95.682,95.551,95.682,9364.0
2016-08-24 12:10:00,116.91,116.99,116.91,116.98,8734.0,95.682,95.7474,95.682,95.7392,8734.0
2016-08-24 12:15:00,116.99,117.0,116.94,116.96,8366.0,95.7474,95.7556,95.7065,95.7229,8366.0
2016-08-24 12:20:00,116.97,116.99,116.93,116.99,6431.0,95.7311,95.7474,95.6983,95.7474,6431.0
2016-08-24 12:25:00,116.98,116.98,116.9,116.9,5785.0,95.7392,95.7392,95.6738,95.6738,5785.0
2016-08-24 12:30:00,116.9,116.96,116.9,116.95,4038.0,95.6738,95.7229,95.6738,95.7147,4038.0
2016-08-24 12:35:00,116.95,116.96,116.92,116.96,2116.0,95.7147,95.7229,95.6901,95.7229,2116.0
2016-08-24 12:40:00,116.96,117.0,116.95,117.0,4259.0,95.7229,95.7556,95.7147,95.7556,4259.0
2016-08-24 12:45:00,117.01,117.02,116.96,116.96,2404.0,95.7638,95.772,95.7229,95.7229,2404.0
2016-08-24 12:50:00,116.96,117.03,116.93,117.03,5778.0,95.7229,95.7802,95.6983,95.7802,5778.0
2016-08-24 12:55:00,117.01,117.04,116.98,117.04,7071.0,95.7638,95.7884,95.7392,95.7884,7071.0
2016-08-24 13:00:00,117.04,117.05,117.0,117.0,6972.0,95.7884,95.7965,95.7556,95.7556,6972.0
2016-08-24 13:05:00,117.0,117.0,116.97,116.97,6111.0,95.7556,95.7556,95.7311,95.7311,6111.0
2016-08-24 13:10:00,116.97,116.99,116.95,116.99,5829.0,95.7311,95.7474,95.7147,95.7474,5829.0
2016-08-24 13:15:00,116.99,117.0,116.95,116.99,2984.0,95.7474,95.7556,95.7147,95.7474,2984.0
2016-08-24 13:20:00,116.99,117.03,116.98,117.02,4418.0,95.7474,95.7802,95.7392,95.772,4418.0
2016-08-24 13:25:00,117.02,117.05,117.02,117.03,1916.0,95.772,95.7965,95.772,95.7802,1916.0
2016-08-24 13:30:00,117.02,117.05,117.0,117.04,8920.0,95.772,95.7965,95.7556,95.7884,8920.0
2016-08-24 13:35:00,117.05,117.09,117.03,117.07,6144.0,95.7965,95.8293,95.7802,95.8129,6144.0
2016-08-24 13:40:00,117.08,117.14,117.08,117.13,4914.0,95.8211,95.8702,95.8211,95.862,4914.0
2016-08-24 13:45:00,117.11,117.15,117.1,117.11,9184.0,95.8456,95.8784,95.8375,95.8456,9184.0
2016-08-24 13:50:00,117.11,117.11,117.06,117.08,7443.0,95.8456,95.8456,95.8047,95.8211,7443.0
2016-08-24 13:55:00,117.07,117.07,117.02,117.07,15471.0,95.8129,95.8129,95.772,95.8129,15471.0
2016-08-24 14:00:00,117.09,117.14,117.03,117.04,14218.0,95.8293,95.8702,95.7802,95.7884,14218.0
2016-08-24 14:05:00,117.04,117.05,116.97,116.99,11442.0,95.7884,95.7965,95.7311,95.7474,11442.0
2016-08-24 14:10:00,116.99,117.05,116.97,117.03,7059.0,95.7474,95.7965,95.7311,95.7802,7059.0
2016-08-24 14:15:00,117.02,117.06,117.02,117.05,6239.0,95.772,95.8047,95.772,95.7965,6239.0
2016-08-24 14:20:00,117.06,117.08,117.04,117.04,9362.0,95.8047,95.8211,95.7884,95.7884,9362.0
2016-08-24 14:25:00,117.04,117.08,117.01,117.08,10461.0,95.7884,95.8211,95.7638,95.8211,10461.0
2016-08-24 14:30:00,117.07,117.07,117.02,117.04,5713.0,95.8129,95.8129,95.772,95.7884,5713.0
2016-08-24 14:35:00,117.04,117.04,116.96,117.01,8608.0,95.7884,95.7884,95.7229,95.7638,8608.0
2016-08-24 14:40:00,117.02,117.09,117.02,117.08,4900.0,95.772,95.8293,95.772,95.8211,4900.0
2016-08-24 14:45:00,117.09,117.1,117.06,117.06,10435.0,95.8293,95.8375,95.8047,95.8047,10435.0
2016-08-24 14:50:00,117.06,117.16,117.06,117.15,11403.0,95.8047,95.8866,95.8047,95.8784,11403.0
2016-08-24 14:55:00,117.15,117.2,117.14,117.2,7947.0,95.8784,95.9193,95.8702,95.9193,7947.0
2016-08-24 15:00:00,117.17,117.22,117.16,117.21,16240.0,95.8947,95.9357,95.8866,95.9275,16240.0
2016-08-24 15:05:00,117.21,117.24,117.17,117.17,9288.0,95.9275,95.952,95.8947,95.8947,9288.0
2016-08-24 15:10:00,117.16,117.16,117.11,117.12,6685.0,95.8866,95.8866,95.8456,95.8538,6685.0
2016-08-24 15:15:00,117.12,117.19,117.11,117.19,14435.0,95.8538,95.9111,95.8456,95.9111,14435.0
2016-08-24 15:20:00,117.17,117.19,117.14,117.16,9949.0,95.8947,95.9111,95.8702,95.8866,9949.0
2016-08-24 15:25:00,117.16,117.18,117.13,117.14,7826.0,95.8866,95.9029,95.862,95.8702,7826.0
2016-08-24 15:30:00,117.14,117.15,117.08,117.09,12890.0,95.8702,95.8784,95.8211,95.8293,12890.0
2016-08-24 15:35:00,117.1,117.11,116.99,116.99,16371.0,95.8375,95.8456,95.7474,95.7474,16371.0
2016-08-24 15:40:00,116.99,117.02,116.95,116.97,19574.0,95.7474,95.772,95.7147,95.7311,19574.0
2016-08-24 15:45:00,116.96,117.06,116.92,117.03,21565.0,95.7229,95.8047,95.6901,95.7802,21565.0
2016-08-24 15:50:00,117.03,117.09,117.02,117.07,21086.0,95.7802,95.8293,95.772,95.8129,21086.0
2016-08-24 15:55:00,117.07,117.14,117.02,117.11,42700.0,95.8129,95.8702,95.772,95.8456,42700.0
2016-08-25 09:30:00,117.11,117.2,116.98,117.07,18519.0,95.8456,95.9193,95.7392,95.8129,18519.0
2016-08-25 09:35:00,117.0,117.29,117.0,117.17,4901.0,95.7556,95.993,95.7556,95.8947,4901.0
2016-08-25 09:40:00,117.09,117.18,117.0,117.15,3931.0,95.8293,95.9029,95.7556,95.8784,3931.0
2016-08-25 09:45:00,117.11,117.2,117.04,117.05,13372.0,95.8456,95.9193,95.7884,95.7965,13372.0
2016-08-25 09:50:00,117.05,117.17,117.03,117.15,7321.0,95.7965,95.8947,95.7802,95.8784,7321.0
2016-08-25 09:55:00,117.17,117.25,117.11,117.23,10025.0,95.8947,95.9602,95.8456,95.9439,10025.0
2016-08-25 10:00:00,117.24,117.37,117.18,117.36,11743.0,95.952,96.0584,95.9029,96.0502,11743.0
2016-08-25 10:05:00,117.36,117.46,117.34,117.38,12078.0,96.0502,96.1321,96.0339,96.0666,12078.0
2016-08-25 10:10:00,117.38,117.59,117.36,117.57,13970.0,96.0666,96.2385,96.0502,96.2221,13970.0
2016-08-25 10:15:00,117.56,117.56,117.33,117.33,13293.0,96.2139,96.2139,96.0257,96.0257,13293.0
2016-08-25 10:20:00,117.37,117.59,117.37,117.59,6954.0,96.0584,96.2385,96.0584,96.2385,6954.0
2016-08-25 10:25:00,117.57,117.66,117.56,117.63,6492.0,96.2221,96.2958,96.2139,96.2712,6492.0
2016-08-25 10:30:00,117.65,117.74,117.65,117.67,6788.0,96.2876,96.3613,96.2876,96.304,6788.0
2016-08-25 10:35:00,117.65,117.72,117.63,117.72,5827.0,96.2876,96.3449,96.2712,96.3449,5827.0
2016-08-25 10:40:00,117.74,117.82,117.72,117.81,10180.0,96.3613,96.4267,96.3449,96.4185,10180.0
2016-08-25 10:45:00,117.8,117.81,117.69,117.69,10869.0,96.4104,96.4185,96.3203,96.3203,10869.0
2016-08-25 10:50:00,117.68,117.85,117.68,117.83,8022.0,96.3121,96.4513,96.3121,96.4349,8022.0
2016-08-25 10:55:00,117.82,117.91,117.82,117.87,4937.0,96.4267,96.5004,96.4267,96.4676,4937.0
2016-08-25 11:00:00,117.88,117.96,117.88,117.93,7528.0,96.4758,96.5413,96.4758,96.5168,7528.0
2016-08-25 11:05:00,117.91,118.0,117.9,118.0,12845.0,96.5004,96.574,96.4922,96.574,12845.0
2016-08-25 11:10:00,118.02,118.05,117.98,118.05,4944.0,96.5904,96.615,96.5577,96.615,4944.0
2016-08-25 11:15:00,118.05,118.05,117.94,118.03,7898.0,96.615,96.615,96.5249,96.5986,7898.0
2016-08-25 11:20:00,118.02,118.03,117.95,117.96,3969.0,96.5904,96.5986,96.5331,96.5413,3969.0
2016-08-25 11:25:00,117.96,118.01,117.94,117.98,6175.0,96.5413,96.5822,96.5249,96.5577,6175.0
2016-08-25 11:30:00,118.02,118.03,117.94,117.95,4347.0,96.5904,96.5986,96.5249,96.5331,4347.0
2016-08-25 11:35:00,117.95,117.97,117.94,117.96,1196.0,96.5331,96.5495,96.5249,96.5413,1196.0
2016-08-25 11:40:00,117.96,118.02,117.96,117.97,3837.0,96.5413,96.5904,96.5413,96.5495,3837.0
2016-08-25 11:45:00,117.97,117.98,117.91,117.95,10351.0,96.5495,96.5577,96.5004,96.5331,10351.0
2016-08-25 11:50:00,117.96,117.99,117.9,117.91,9056.0,96.5413,96.5659,96.4922,96.5004,9056.0
2016-08-25 11:55:00,117.92,117.92,117.83,117.86,4539.0,96.5086,96.5086,96.4349,96.4595,4539.0
2016-08-25 12:00:00,117.83,117.85,117.78,117.78,6170.0,96.4349,96.4513,96.394,96.394,6170.0
2016-08-25 12:05:00,117.77,117.77,117.67,117.67,6259.0,96.3858,96.3858,96.304,96.304,6259.0
2016-08-25 12:10:00,117.67,117.7,117.57,117.57,12024.0,96.304,96.3285,96.2221,96.2221,12024.0
2016-08-25 12:15:00,117.57,117.59,117.53,117.54,15050.0,96.2221,96.2385,96.1894,96.1976,15050.0
2016-08-25 12:20:00,117.54,117.65,117.53,117.64,15827.0,96.1976,96.2876,96.1894,96.2794,15827.0
2016-08-25 12:25:00,117.62,117.68,117.59,117.67,4334.0,96.263,96.3121,96.2385,96.304,4334.0
2016-08-25 12:30:00,117.69,117.8,117.69,117.74,4288.0,96.3203,96.4104,96.3203,96.3613,4288.0
2016-08-25 12:35:00,117.74,117.77,117.74,117.76,3630.0,96.3613,96.3858,96.3613,96.3776,3630.0
2016-08-25 12:40:00,117.74,117.82,117.74,117.76,5195.0,96.3613,96.4267,96.3613,96.3776,5195.0
2016-08-25 12:45:00,117.76,117.82,117.76,117.79,3107.0,96.3776,96.4267,96.3776,96.4022,3107.0
2016-08-25 12:50:00,117.77,117.79,117.76,117.77,1995.0,96.3858,96.4022,96.3776,96.3858,1995.0
2016-08-25 12:55:00,117.77,117.8,117.74,117.76,4461.0,96.3858,96.4104,96.3613,96.3776,4461.0
2016-08-25 13:00:00,117.78,117.82,117.77,117.78,3485.0,96.394,96.4267,96.3858,96.394,3485.0
2016-08-25 13:05:00,117.77,117.81,117.73,117.76,9144.0,96.3858,96.4185,96.3531,96.3776,9144.0
2016-08-25 13:10:00,117.73,117.79,117.71,117.77,4621.0,96.3531,96.4022,96.3367,96.3858,4621.0
2016-08-25 13:15:00,117.8,117.82,117.73,117.73,4140.0,96.4104,96.4267,96.3531,96.3531,4140.0
2016-08-25 13:20:00,117.72,117.78,117.71,117.77,5529.0,96.3449,96.394,96.3367,96.3858,5529.0
2016-08-25 13:25:00,117.79,117.86,117.78,117.86,4332.0,96.4022,96.4595,96.394,96.4595,4332.0
2016-08-25 13:30:00,117.88,117.91,117.83,117.83,6003.0,96.4758,96.5004,96.4349,96.4349,6003.0
2016-08-25 13:35:00,117.82,117.82,117.63,117.65,13573.0,96.4267,96.4267,96.2712,96.2876,13573.0
2016-08-25 13:40:00,117.65,117.69,117.61,117.69,5260.0,96.2876,96.3203,96.2549,96.3203,5260.0
2016-08-25 13:45:00,117.68,117.72,117.62,117.62,6965.0,96.3121,96.3449,96.263,96.263,6965.0
2016-08-25 13:50:00,117.65,117.68,117.61,117.68,5681.0,96.2876,96.3121,96.2549,96.3121,5681.0
2016-08-25 13:55:00,117.7,117.76,117.67,117.75,3727.0,96.3285,96.3776,96.304,96.3694,3727.0
2016-08-25 14:00:00,117.76,117.78,117.73,117.77,3609.0,96.3776,96.394,96.3531,96.3858,3609.0
2016-08-25 14:05:00,117.78,117.79,117.64,117.7,4473.0,96.394,96.4022,96.2794,96.3285,4473.0
2016-08-25 14:10:00,117.69,117.8,117.68,117.75,3309.0,96.3203,96.4104,96.3121,96.3694,3309.0
2016-08-25 14:15:00,117.73,117.76,117.72,117.72,3574.0,96.3531,96.3776,96.3449,96.3449,3574.0
2016-08-25 14:20:00,117.69,117.7,117.61,117.61,5925.0,96.3203,96.3285,96.2549,96.2549,5925.0
2016-08-25 14:25:00,117.62,117.7,117.61,117.7,6194.0,96.263,96.3285,96.2549,96.3285,6194.0
2016-08-25 14:30:00,117.69,117.71,117.64,117.7,8902.0,96.3203,96.3367,96.2794,96.3285,8902.0
2016-08-25 14:35:00,117.68,117.71,117.59,117.6,11309.0,96.3121,96.3367,96.2385,96.2467,11309.0
2016-08-25 14:40:00,117.61,117.72,117.6,117.7,4838.0,96.2549,96.3449,96.2467,96.3285,4838.0
2016-08-25 14:45:00,117.69,117.69,117.59,117.67,4180.0,96.3203,96.3203,96.2385,96.304,4180.0
2016-08-25 14:50:00,117.68,117.69,117.63,117.64,2866.0,96.3121,96.3203,96.2712,96.2794,2866.0
2016-08-25 14:55:00,117.64,117.73,117.63,117.73,4852.0,96.2794,96.3531,96.2712,96.3531,4852.0
2016-08-25 15:00:00,117.7,117.73,117.68,117.71,4156.0,96.3285,96.3531,96.3121,96.3367,4156.0
2016-08-25 15:05:00,117.71,117.79,117.71,117.79,6901.0,96.3367,96.4022,96.3367,96.4022,6901.0
2016-08-25 15:10:00,117.8,117.84,117.79,117.82,6844.0,96.4104,96.4431,96.4022,96.4267,6844.0
2016-08-25 15:15:00,117.81,117.82,117.79,117.82,7160.0,96.4185,96.4267,96.4022,96.4267,7160.0
2016-08-25 15:20:00,117.82,117.85,117.79,117.84,4422.0,96.4267,96.4513,96.4022,96.4431,4422.0
2016-08-25 15:25:00,117.84,117.85,117.82,117.84,4062.0,96.4431,96.4513,96.4267,96.4431,4062.0
2016-08-25 15:30:00,117.83,117.86,117.8,117.84,13048.0,96.4349,96.4595,96.4104,96.4431,13048.0
2016-08-25 15:35:00,117.84,117.86,117.78,117.78,13295.0,96.4431,96.4595,96.394,96.394,13295.0
2016-08-25 15:40:00,117.78,117.78,117.69,117.71,10825.0,96.394,96.394,96.3203,96.3367,10825.0
2016-08-25 15:45:00,117.71,117.74,117.68,117.72,16790.0,96.3367,96.3613,96.3121,96.3449,16790.0
2016-08-25 15:50:00,117.71,117.72,117.66,117.72,18889.0,96.3367,96.3449,96.2958,96.3449,18889.0
2016-08-25 15:55:00,117.73,117.79,117.66,117.79,49317.0,96.3531,96.4022,96.2958,96.4022,49317.0
2016-08-26 09:30:00,118.07,118.25,117.87,118.16,22910.0,96.6313,96.7786,96.4676,96.705,22910.0
2016-08-26 09:35:00,118.15,118.48,118.1,118.33,16698.0,96.6968,96.9669,96.6559,96.8441,16698.0
2016-08-26 09:40:00,118.35,118.48,118.2,118.27,12148.0,96.8605,96.9669,96.7377,96.795,12148.0
2016-08-26 09:45:00,118.34,118.4,118.2,118.27,16079.0,96.8523,96.9014,96.7377,96.795,16079.0
2016-08-26 09:50:00,118.23,118.33,118.21,118.33,15449.0,96.7623,96.8441,96.7459,96.8441,15449.0
2016-08-26 09:55:00,118.33,118.48,118.24,118.24,8459.0,96.8441,96.9669,96.7705,96.7705,8459.0
2016-08-26 10:00:00,118.28,118.42,117.99,118.34,25052.0,96.8032,96.9178,96.5659,96.8523,25052.0
2016-08-26 10:05:00,118.32,118.33,118.17,118.23,11231.0,96.8359,96.8441,96.7132,96.7623,11231.0
2016-08-26 10:10:00,118.23,118.27,118.14,118.26,14625.0,96.7623,96.795,96.6886,96.7868,14625.0
2016-08-26 10:15:00,118.32,118.76,118.28,118.64,26713.0,96.8359,97.196,96.8032,97.0978,26713.0
2016-08-26 10:20:00,118.68,118.8,118.61,118.66,9135.0,97.1306,97.2288,97.0733,97.1142,9135.0
2016-08-26 10:25:00,118.66,118.77,118.57,118.66,11507.0,97.1142,97.2042,97.0405,97.1142,11507.0
2016-08-26 10:30:00,118.69,118.69,118.58,118.61,8192.0,97.1388,97.1388,97.0487,97.0733,8192.0
2016-08-26 10:35:00,118.62,118.65,118.58,118.63,10175.0,97.0815,97.106,97.0487,97.0896,10175.0
2016-08-26 10:40:00,118.63,118.63,118.54,118.6,9429.0,97.0896,97.0896,97.016,97.0651,9429.0
2016-08-26 10:45:00,118.59,118.59,118.48,118.49,5678.0,97.0569,97.0569,96.9669,96.9751,5678.0
2016-08-26 10:50:00,118.51,118.52,118.37,118.4,8293.0,96.9914,96.9996,96.8769,96.9014,8293.0
2016-08-26 10:55:00,118.42,118.45,118.38,118.4,15419.0,96.9178,96.9423,96.885,96.9014,15419.0
2016-08-26 11:00:00,118.4,118.44,118.3,118.31,6691.0,96.9014,96.9341,96.8196,96.8278,6691.0
2016-08-26 11:05:00,118.33,118.43,118.33,118.37,12813.0,96.8441,96.926,96.8441,96.8769,12813.0
2016-08-26 11:10:00,118.36,118.42,118.34,118.4,4406.0,96.8687,96.9178,96.8523,96.9014,4406.0
2016-08-26 11:15:00,118.39,118.41,118.34,118.34,14177.0,96.8932,96.9096,96.8523,96.8523,14177.0
2016-08-26 11:20:00,118.35,118.35,118.28,118.3,4495.0,96.8605,96.8605,96.8032,96.8196,4495.0
2016-08-26 11:25:00,118.3,118.36,118.28,118.35,6838.0,96.8196,96.8687,96.8032,96.8605,6838.0
2016-08-26 11:30:00,118.35,118.38,118.29,118.29,12183.0,96.8605,96.885,96.8114,96.8114,12183.0
2016-08-26 11:35:00,118.27,118.28,118.12,118.12,14973.0,96.795,96.8032,96.6723,96.6723,14973.0
2016-08-26 11:40:00,118.12,118.12,117.83,117.89,28098.0,96.6723,96.6723,96.4349,96.484,28098.0
2016-08-26 11:45:00,117.86,117.88,117.8,117.8,12331.0,96.4595,96.4758,96.4104,96.4104,12331.0
2016-08-26 11:50:00,117.79,117.79,117.47,117.58,22739.0,96.4022,96.4022,96.1403,96.2303,22739.0
2016-08-26 11:55:00,117.59,117.63,117.46,117.46,10077.0,96.2385,96.2712,96.1321,96.1321,10077.0
2016-08-26 12:00:00,117.45,117.46,117.28,117.44,17213.0,96.1239,96.1321,95.9848,96.1157,17213.0
2016-08-26 12:05:00,117.44,117.47,117.16,117.22,16075.0,96.1157,96.1403,95.8866,95.9357,16075.0
2016-08-26 12:10:00,117.22,117.28,117.07,117.28,17679.0,95.9357,95.9848,95.8129,95.9848,17679.0
2016-08-26 12:15:00,117.28,117.3,117.17,117.27,10269.0,95.9848,96.0011,95.8947,95.9766,10269.0
2016-08-26 12:20:00,117.28,117.34,117.18,117.21,9110.0,95.9848,96.0339,95.9029,95.9275,9110.0
2016-08-26 12:25:00,117.24,117.24,117.16,117.16,8307.0,95.952,95.952,95.8866,95.8866,8307.0
2016-08-26 12:30:00,117.15,117.27,117.1,117.27,11218.0,95.8784,95.9766,95.8375,95.9766,11218.0
2016-08-26 12:35:00,117.26,117.29,117.23,117.25,8537.0,95.9684,95.993,95.9439,95.9602,8537.0
2016-08-26 12:40:00,117.26,117.37,117.23,117.35,6559.0,95.9684,96.0584,95.9439,96.0421,6559.0
2016-08-26 12:45:00,117.36,117.49,117.34,117.49,9010.0,96.0502,96.1566,96.0339,96.1566,9010.0
2016-08-26 12:50:00,117.48,117.48,117.33,117.36,10990.0,96.1485,96.1485,96.0257,96.0502,10990.0
2016-08-26 12:55:00,117.36,117.36,117.27,117.27,5400.0,96.0502,96.0502,95.9766,95.9766,5400.0
2016-08-26 13:00:00,117.28,117.36,117.24,117.24,10033.0,95.9848,96.0502,95.952,95.952,10033.0
2016-08-26 13:05:00,117.27,117.29,117.22,117.24,5406.0,95.9766,95.993,95.9357,95.952,5406.0
2016-08-26 13:10:00,117.26,117.3,117.16,117.17,9232.0,95.9684,96.0011,95.8866,95.8947,9232.0
2016-08-26 13:15:00,117.17,117.23,117.12,117.17,8025.0,95.8947,95.9439,95.8538,95.8947,8025.0
2016-08-26 13:20:00,117.17,117.24,117.15,117.24,4716.0,95.8947,95.952,95.8784,95.952,4716.0
2016-08-26 13:25:00,117.26,117.29,117.25,117.29,4850.0,95.9684,95.993,95.9602,95.993,4850.0
2016-08-26 13:30:00,117.29,117.32,117.24,117.24,6446.0,95.993,96.0175,95.952,95.952,6446.0
2016-08-26 13:35:00,117.25,117.27,117.19,117.27,17126.0,95.9602,95.9766,95.9111,95.9766,17126.0
2016-08-26 13:40:00,117.27,117.32,117.24,117.25,13028.0,95.9766,96.0175,95.952,95.9602,13028.0
2016-08-26 13:45:00,117.24,117.26,117.2,117.23,8575.0,95.952,95.9684,95.9193,95.9439,8575.0
2016-08-26 13:50:00,117.23,117.23,117.15,117.15,5794.0,95.9439,95.9439,95.8784,95.8784,5794.0
2016-08-26 13:55:00,117.16,117.17,117.07,117.16,10300.0,95.8866,95.8947,95.8129,95.8866,10300.0
2016-08-26 14:00:00,117.14,117.17,117.12,117.14,9031.0,95.8702,95.8947,95.8538,95.8702,9031.0
2016-08-26 14:05:00,117.12,117.18,117.1,117.1,10330.0,95.8538,95.9029,95.8375,95.8375,10330.0
2016-08-26 14:10:00,117.12,117.14,117.03,117.03,13511.0,95.8538,95.8702,95.7802,95.7802,13511.0
2016-08-26 14:15:00,117.04,117.06,116.88,116.9,21125.0,95.7884,95.8047,95.6574,95.6738,21125.0
2016-08-26 14:20:00,116.92,116.92,116.82,116.9,14653.0,95.6901,95.6901,95.6083,95.6738,14653.0
2016-08-26 14:25:00,116.89,116.9,116.73,116.77,11655.0,95.6656,95.6738,95.5346,95.5674,11655.0
2016-08-26 14:30:00,116.78,116.8,116.64,116.76,24274.0,95.5756,95.5919,95.461,95.5592,24274.0
2016-08-26 14:35:00,116.75,116.84,116.73,116.82,15333.0,95.551,95.6247,95.5346,95.6083,15333.0
2016-08-26 14:40:00,116.81,116.9,116.81,116.82,11552.0,95.6001,95.6738,95.6001,95.6083,11552.0
2016-08-26 14:45:00,116.82,116.82,116.74,116.77,9884.0,95.6083,95.6083,95.5428,95.5674,9884.0
2016-08-26 14:50:00,116.78,116.8,116.71,116.76,12907.0,95.5756,95.5919,95.5183,95.5592,12907.0
2016-08-26 14:55:00,116.76,116.87,116.76,116.86,14024.0,95.5592,95.6492,95.5592,95.641,14024.0
2016-08-26 15:00:00,116.85,116.88,116.76,116.8,21146.0,95.6329,95.6574,95.5592,95.5919,21146.0
2016-08-26 15:05:00,116.8,116.86,116.78,116.86,39025.0,95.5919,95.641,95.5756,95.641,39025.0
2016-08-26 15:10:00,116.87,116.89,116.82,116.85,28182.0,95.6492,95.6656,95.6083,95.6329,28182.0
2016-08-26 15:15:00,116.84,116.89,116.82,116.85,39417.0,95.6247,95.6656,95.6083,95.6329,39417.0
2016-08-26 15:20:00,116.86,116.89,116.8,116.89,28466.0,95.641,95.6656,95.5919,95.6656,28466.0
2016-08-26 15:25:00,116.9,117.17,116.89,117.12,30778.0,95.6738,95.8947,95.6656,95.8538,30778.0
2016-08-26 15:30:00,117.11,117.32,117.11,117.32,31494.0,95.8456,96.0175,95.8456,96.0175,31494.0
2016-08-26 15:35:00,117.33,117.34,117.24,117.28,34292.0,96.0257,96.0339,95.952,95.9848,34292.0
2016-08-26 15:40:00,117.3,117.36,117.28,117.3,34202.0,96.0011,96.0502,95.9848,96.0011,34202.0
2016-08-26 15:45:00,117.33,117.36,117.27,117.33,32778.0,96.0257,96.0502,95.9766,96.0257,32778.0
2016-08-26 15:50:00,117.34,117.35,117.24,117.24,30433.0,96.0339,96.0421,95.952,95.952,30433.0
2016-08-26 15:55:00,117.25,117.28,117.14,117.16,81340.0,95.9602,95.9848,95.8702,95.8866,81340.0
2016-08-29 09:30:00,117.63,117.9,117.49,117.86,14229.0,96.2712,96.4922,96.1566,96.4595,14229.0
2016-08-29 09:35:00,117.83,118.04,117.7,118.02,9493.0,96.4349,96.6068,96.3285,96.5904,9493.0
2016-08-29 09:40:00,118.05,118.05,117.92,117.95,6976.0,96.615,96.615,96.5086,96.5331,6976.0
2016-08-29 09:45:00,118.0,118.13,117.97,118.0,11651.0,96.574,96.6804,96.5495,96.574,11651.0
2016-08-29 09:50:00,117.98,118.11,117.94,118.11,5750.0,96.5577,96.6641,96.5249,96.6641,5750.0
2016-08-29 09:55:00,118.11,118.21,118.06,118.12,4460.0,96.6641,96.7459,96.6231,96.6723,4460.0
2016-08-29 10:00:00,118.08,118.29,118.07,118.29,8638.0,96.6395,96.8114,96.6313,96.8114,8638.0
2016-08-29 10:05:00,118.27,118.32,118.22,118.23,12061.0,96.795,96.8359,96.7541,96.7623,12061.0
2016-08-29 10:10:00,118.23,118.26,118.1,118.17,10906.0,96.7623,96.7868,96.6559,96.7132,10906.0
2016-08-29 10:15:00,118.18,118.26,118.15,118.26,8468.0,96.7214,96.7868,96.6968,96.7868,8468.0
2016-08-29 10:20:00,118.24,118.28,118.24,118.26,3900.0,96.7705,96.8032,96.7705,96.7868,3900.0
2016-08-29 10:25:00,118.28,118.28,118.17,118.22,7141.0,96.8032,96.8032,96.7132,96.7541,7141.0
2016-08-29 10:30:00,118.24,118.33,118.21,118.23,7832.0,96.7705,96.8441,96.7459,96.7623,7832.0
2016-08-29 10:35:00,118.25,118.39,118.22,118.36,11763.0,96.7786,96.8932,96.7541,96.8687,11763.0
2016-08-29 10:40:00,118.38,118.43,118.31,118.34,3479.0,96.885,96.926,96.8278,96.8523,3479.0
2016-08-29 10:45:00,118.34,118.36,118.3,118.36,4813.0,96.8523,96.8687,96.8196,96.8687,4813.0
2016-08-29 10:50:00,118.37,118.44,118.34,118.38,11282.0,96.8769,96.9341,96.8523,96.885,11282.0
2016-08-29 10:55:00,118.37,118.44,118.32,118.33,8269.0,96.8769,96.9341,96.8359,96.8441,8269.0
2016-08-29 11:00:00,118.34,118.45,118.33,118.43,7672.0,96.8523,96.9423,96.8441,96.926,7672.0
2016-08-29 11:05:00,118.45,118.49,118.41,118.48,8593.0,96.9423,96.9751,96.9096,96.9669,8593.0
2016-08-29 11:10:00,118.48,118.49,118.36,118.41,9078.0,96.9669,96.9751,96.8687,96.9096,9078.0
2016-08-29 11:15:00,118.42,118.53,118.4,118.41,9469.0,96.9178,97.0078,96.9014,96.9096,9469.0
2016-08-29 11:20:00,118.43,118.53,118.43,118.46,6650.0,96.926,97.0078,96.926,96.9505,6650.0
2016-08-29 11:25:00,118.47,118.47,118.42,118.46,5332.0,96.9587,96.9587,96.9178,96.9505,5332.0
2016-08-29 11:30:00,118.45,118.48,118.42,118.42,4552.0,96.9423,96.9669,96.9178,96.9178,4552.0
2016-08-29 11:35:00,118.42,118.49,118.42,118.46,7051.0,96.9178,96.9751,96.9178,96.9505,7051.0
2016-08-29 11:40:00,118.46,118.57,118.45,118.51,7186.0,96.9505,97.0405,96.9423,96.9914,7186.0
2016-08-29 11:45:00,118.52,118.58,118.51,118.52,8494.0,96.9996,97.0487,96.9914,96.9996,8494.0
2016-08-29 11:50:00,118.56,118.56,118.52,118.54,4926.0,97.0324,97.0324,96.9996,97.016,4926.0
2016-08-29 11:55:00,118.54,118.56,118.51,118.53,6099.0,97.016,97.0324,96.9914,97.0078,6099.0
2016-08-29 12:00:00,118.55,118.58,118.54,118.56,4637.0,97.0242,97.0487,97.016,97.0324,4637.0
2016-08-29 12:05:00,118.57,118.68,118.57,118.64,6224.0,97.0405,97.1306,97.0405,97.0978,6224.0
2016-08-29 12:10:00,118.66,118.72,118.63,118.63,8523.0,97.1142,97.1633,97.0896,97.0896,8523.0
2016-08-29 12:15:00,118.62,118.68,118.6,118.64,5570.0,97.0815,97.1306,97.0651,97.0978,5570.0
2016-08-29 12:20:00,118.65,118.65,118.55,118.55,4968.0,97.106,97.106,97.0242,97.0242,4968.0
2016-08-29 12:25:00,118.57,118.57,118.54,118.57,3719.0,97.0405,97.0405,97.016,97.0405,3719.0
2016-08-29 12:30:00,118.54,118.54,118.46,118.51,5305.0,97.016,97.016,96.9505,96.9914,5305.0
2016-08-29 12:35:00,118.51,118.59,118.51,118.58,7560.0,96.9914,97.0569,96.9914,97.0487,7560.0
2016-08-29 12:40:00,118.59,118.64,118.59,118.61,3300.0,97.0569,97.0978,97.0569,97.0733,3300.0
2016-08-29 12:45:00,118.62,118.67,118.62,118.65,10348.0,97.0815,97.1224,97.0815,97.106,10348.0
2016-08-29 12:50:00,118.66,118.71,118.66,118.7,2601.0,97.1142,97.1551,97.1142,97.1469,2601.0
2016-08-29 12:55:00,118.7,118.72,118.65,118.68,8066.0,97.1469,97.1633,97.106,97.1306,8066.0
2016-08-29 13:00:00,118.69,118.7,118.62,118.65,7334.0,97.1388,97.1469,97.0815,97.106,7334.0
2016-08-29 13:05:00,118.66,118.67,118.61,118.64,8069.0,97.1142,97.1224,97.0733,97.0978,8069.0
2016-08-29 13:10:00,118.65,118.69,118.65,118.66,1839.0,97.106,97.1388,97.106,97.1142,1839.0
2016-08-29 13:15:00,118.66,118.66,118.52,118.52,6129.0,97.1142,97.1142,96.9996,96.9996,6129.0
2016-08-29 13:20:00,118.49,118.52,118.48,118.52,4059.0,96.9751,96.9996,96.9669,96.9996,4059.0
2016-08-29 13:25:00,118.5,118.63,118.5,118.62,6686.0,96.9833,97.0896,96.9833,97.0815,6686.0
2016-08-29 13:30:00,118.63,118.64,118.54,118.57,26536.0,97.0896,97.0978,97.016,97.0405,26536.0
2016-08-29 13:35:00,118.59,118.61,118.56,118.61,10949.0,97.0569,97.0733,97.0324,97.0733,10949.0
2016-08-29 13:40:00,118.6,118.61,118.55,118.58,7427.0,97.0651,97.0733,97.0242,97.0487,7427.0
2016-08-29 13:45:00,118.59,118.61,118.58,118.59,19827.0,97.0569,97.0733,97.0487,97.0569,19827.0
2016-08-29 13:50:00,118.61,118.61,118.58,118.59,8900.0,97.0733,97.0733,97.0487,97.0569,8900.0
2016-08-29 13:55:00,118.6,118.61,118.58,118.6,18382.0,97.0651,97.0733,97.0487,97.0651,18382.0
2016-08-29 14:00:00,118.6,118.61,118.56,118.59,13219.0,97.0651,97.0733,97.0324,97.0569,13219.0
2016-08-29 14:05:00,118.6,118.61,118.57,118.6,7235.0,97.0651,97.0733,97.0405,97.0651,7235.0
2016-08-29 14:10:00,118.6,118.61,118.59,118.6,6602.0,97.0651,97.0733,97.0569,97.0651,6602.0
2016-08-29 14:15:00,118.6,118.6,118.53,118.56,9995.0,97.0651,97.0651,97.0078,97.0324,9995.0
2016-08-29 14:20:00,118.55,118.55,118.53,118.55,4228.0,97.0242,97.0242,97.0078,97.0242,4228.0
2016-08-29 14:25:00,118.55,118.55,118.47,118.49,6893.0,97.0242,97.0242,96.9587,96.9751,6893.0
2016-08-29 14:30:00,118.5,118.56,118.49,118.55,9402.0,96.9833,97.0324,96.9751,97.0242,9402.0
2016-08-29 14:35:00,118.56,118.57,118.51,118.52,11005.0,97.0324,97.0405,96.9914,96.9996,11005.0
2016-08-29 14:40:00,118.51,118.55,118.5,118.55,5062.0,96.9914,97.0242,96.9833,97.0242,5062.0
2016-08-29 14:45:00,118.55,118.56,118.53,118.55,8951.0,97.0242,97.0324,97.0078,97.0242,8951.0
2016-08-29 14:50:00,118.55,118.56,118.53,118.53,12378.0,97.0242,97.0324,97.0078,97.0078,12378.0
2016-08-29 14:55:00,118.53,118.55,118.52,118.55,8454.0,97.0078,97.0242,96.9996,97.0242,8454.0
2016-08-29 15:00:00,118.55,118.55,118.49,118.5,11133.0,97.0242,97.0242,96.9751,96.9833,11133.0
2016-08-29 15:05:00,118.51,118.51,118.49,118.49,12175.0,96.9914,96.9914,96.9751,96.9751,12175.0
2016-08-29 15:10:00,118.5,118.51,118.45,118.45,12191.0,96.9833,96.9914,96.9423,96.9423,12191.0
2016-08-29 15:15:00,118.46,118.47,118.41,118.47,19498.0,96.9505,96.9587,96.9096,96.9587,19498.0
2016-08-29 15:20:00,118.48,118.52,118.41,118.41,29421.0,96.9669,96.9996,96.9096,96.9096,29421.0
2016-08-29 15:25:00,118.41,118.44,118.35,118.36,26610.0,96.9096,96.9341,96.8605,96.8687,26610.0
2016-08-29 15:30:00,118.37,118.4,118.35,118.35,36876.0,96.8769,96.9014,96.8605,96.8605,36876.0
2016-08-29 15:35:00,118.35,118.41,118.35,118.39,55119.0,96.8605,96.9096,96.8605,96.8932,55119.0
2016-08-29 15:40:00,118.4,118.42,118.37,118.37,50016.0,96.9014,96.9178,96.8769,96.8769,50016.0
2016-08-29 15:45:00,118.37,118.41,118.31,118.32,102355.0,96.8769,96.9096,96.8278,96.8359,102355.0
2016-08-29 15:50:00,118.33,118.41,118.32,118.41,59604.0,96.8441,96.9096,96.8359,96.9096,59604.0
2016-08-29 15:55:00,118.41,118.5,118.39,118.47,77263.0,96.9096,96.9833,96.8932,96.9587,77263.0
2016-08-30 09:30:00,118.2,118.97,117.16,118.92,26221.0,96.7377,97.3679,95.8866,97.327,26221.0
2016-08-30 09:35:00,118.97,119.1,118.82,118.89,29415.0,97.3679,97.4743,97.2451,97.3024,29415.0
2016-08-30 09:40:00,118.91,118.99,118.82,118.84,11015.0,97.3188,97.3843,97.2451,97.2615,11015.0
2016-08-30 09:45:00,118.86,118.91,118.71,118.91,19241.0,97.2779,97.3188,97.1551,97.3188,19241.0
2016-08-30 09:50:00,118.94,118.97,118.73,118.82,19124.0,97.3434,97.3679,97.1715,97.2451,19124.0
2016-08-30 09:55:00,118.81,118.81,118.66,118.71,12074.0,97.237,97.237,97.1142,97.1551,12074.0
2016-08-30 10:00:00,118.72,118.74,118.63,118.71,16828.0,97.1633,97.1797,97.0896,97.1551,16828.0
2016-08-30 10:05:00,118.68,118.69,118.49,118.53,15334.0,97.1306,97.1388,96.9751,97.0078,15334.0
2016-08-30 10:10:00,118.53,118.64,118.53,118.54,9733.0,97.0078,97.0978,97.0078,97.016,9733.0
2016-08-30 10:15:00,118.57,118.61,118.45,118.45,13333.0,97.0405,97.0733,96.9423,96.9423,13333.0
2016-08-30 10:20:00,118.44,118.45,118.37,118.38,15198.0,96.9341,96.9423,96.8769,96.885,15198.0
2016-08-30 10:25:00,118.38,118.42,118.34,118.41,13757.0,96.885,96.9178,96.8523,96.9096,13757.0
2016-08-30 10:30:00,118.42,118.43,118.34,118.34,12243.0,96.9178,96.926,96.8523,96.8523,12243.0
2016-08-30 10:35:00,118.35,118.42,118.35,118.38,20141.0,96.8605,96.9178,96.8605,96.885,20141.0
2016-08-30 10:40:00,118.37,118.4,118.33,118.37,9005.0,96.8769,96.9014,96.8441,96.8769,9005.0
2016-08-30 10:45:00,118.36,118.4,118.35,118.36,16382.0,96.8687,96.9014,96.8605,96.8687,16382.0
2016-08-30 10:50:00,118.37,118.4,118.33,118.38,13646.0,96.8769,96.9014,96.8441,96.885,13646.0
2016-08-30 10:55:00,118.36,118.37,118.34,118.35,15755.0,96.8687,96.8769,96.8523,96.8605,15755.0
2016-08-30 11:00:00,118.36,118.36,118.33,118.34,14060.0,96.8687,96.8687,96.8441,96.8523,14060.0
2016-08-30 11:05:00,118.35,118.44,118.35,118.41,16997.0,96.8605,96.9341,96.8605,96.9096,16997.0
2016-08-30 11:10:00,118.42,118.42,118.36,118.36,12607.0,96.9178,96.9178,96.8687,96.8687,12607.0
2016-08-30 11:15:00,118.36,118.37,118.29,118.33,14000.0,96.8687,96.8769,96.8114,96.8441,14000.0
2016-08-30 11:20:00,118.35,118.35,118.3,118.33,8476.0,96.8605,96.8605,96.8196,96.8441,8476.0
2016-08-30 11:25:00,118.33,118.35,118.24,118.28,25749.0,96.8441,96.8605,96.7705,96.8032,25749.0
2016-08-30 11:30:00,118.29,118.29,118.18,118.21,19018.0,96.8114,96.8114,96.7214,96.7459,19018.0
2016-08-30 11:35:00,118.19,118.3,118.17,118.29,17358.0,96.7295,96.8196,96.7132,96.8114,17358.0
2016-08-30 11:40:00,118.29,118.3,118.25,118.27,9859.0,96.8114,96.8196,96.7786,96.795,9859.0
2016-08-30 11:45:00,118.26,118.32,118.24,118.32,14981.0,96.7868,96.8359,96.7705,96.8359,14981.0
2016-08-30 11:50:00,118.33,118.41,118.32,118.37,16070.0,96.8441,96.9096,96.8359,96.8769,16070.0
2016-08-30 11:55:00,118.37,118.37,118.27,118.34,15221.0,96.8769,96.8769,96.795,96.8523,15221.0
2016-08-30 12:00:00,118.34,118.36,118.34,118.35,9933.0,96.8523,96.8687,96.8523,96.8605,9933.0
2016-08-30 12:05:00,118.35,118.4,118.35,118.39,10134.0,96.8605,96.9014,96.8605,96.8932,10134.0
2016-08-30 12:10:00,118.4,118.4,118.3,118.33,8026.0,96.9014,96.9014,96.8196,96.8441,8026.0
2016-08-30 12:15:00,118.31,118.32,118.29,118.3,8249.0,96.8278,96.8359,96.8114,96.8196,8249.0
2016-08-30 12:20:00,118.3,118.31,118.26,118.27,11156.0,96.8196,96.8278,96.7868,96.795,11156.0
2016-08-30 12:25:00,118.27,118.28,118.24,118.25,6750.0,96.795,96.8032,96.7705,96.7786,6750.0
2016-08-30 12:30:00,118.25,118.25,118.23,118.23,7539.0,96.7786,96.7786,96.7623,96.7623,7539.0
2016-08-30 12:35:00,118.24,118.28,118.23,118.27,20455.0,96.7705,96.8032,96.7623,96.795,20455.0
2016-08-30 12:40:00,118.27,118.29,118.21,118.23,11616.0,96.795,96.8114,96.7459,96.7623,11616.0
2016-08-30 12:45:00,118.23,118.26,118.22,118.23,14614.0,96.7623,96.7868,96.7541,96.7623,14614.0
2016-08-30 12:50:00,118.24,118.25,118.2,118.25,4726.0,96.7705,96.7786,96.7377,96.7786,4726.0
2016-08-30 12:55:00,118.25,118.26,118.2,118.2,11850.0,96.7786,96.7868,96.7377,96.7377,11850.0
2016-08-30 13:00:00,118.18,118.26,118.16,118.24,9151.0,96.7214,96.7868,96.705,96.7705,9151.0
2016-08-30 13:05:00,118.24,118.26,118.23,118.25,15045.0,96.7705,96.7868,96.7623,96.7786,15045.0
2016-08-30 13:10:00,118.25,118.26,118.23,118.25,10199.0,96.7786,96.7868,96.7623,96.7786,10199.0
2016-08-30 13:15:00,118.24,118.25,118.23,118.24,3000.0,96.7705,96.7786,96.7623,96.7705,3000.0
2016-08-30 13:20:00,118.23,118.25,118.22,118.23,7583.0,96.7623,96.7786,96.7541,96.7623,7583.0
2016-08-30 13:25:00,118.24,118.24,118.16,118.2,5980.0,96.7705,96.7705,96.705,96.7377,5980.0
2016-08-30 13:30:00,118.22,118.22,118.17,118.19,6281.0,96.7541,96.7541,96.7132,96.7295,6281.0
2016-08-30 13:35:00,118.19,118.2,118.18,118.19,10347.0,96.7295,96.7377,96.7214,96.7295,10347.0
2016-08-30 13:40:00,118.2,118.2,118.17,118.17,5181.0,96.7377,96.7377,96.7132,96.7132,5181.0
2016-08-30 13:45:00,118.17,118.24,118.15,118.24,4088.0,96.7132,96.7705,96.6968,96.7705,4088.0
2016-08-30 13:50:00,118.24,118.25,118.23,118.23,2156.0,96.7705,96.7786,96.7623,96.7623,2156.0
2016-08-30 13:55:00,118.23,118.25,118.22,118.22,10387.0,96.7623,96.7786,96.7541,96.7541,10387.0
2016-08-30 14:00:00,118.22,118.22,118.1,118.15,8746.0,96.7541,96.7541,96.6559,96.6968,8746.0
2016-08-30 14:05:00,118.15,118.2,118.14,118.14,6426.0,96.6968,96.7377,96.6886,96.6886,6426.0
2016-08-30 14:10:00,118.14,118.19,118.1,118.18,4229.0,96.6886,96.7295,96.6559,96.7214,4229.0
2016-08-30 14:15:00,118.17,118.19,118.13,118.17,7490.0,96.7132,96.7295,96.6804,96.7132,7490.0
2016-08-30 14:20:00,118.16,118.25,118.16,118.24,8654.0,96.705,96.7786,96.705,96.7705,8654.0
2016-08-30 14:25:00,118.24,118.25,118.23,118.24,5895.0,96.7705,96.7786,96.7623,96.7705,5895.0
2016-08-30 14:30:00,118.24,118.26,118.2,118.25,12579.0,96.7705,96.7868,96.7377,96.7786,12579.0
2016-08-30 14:35:00,118.23,118.26,118.22,118.22,15098.0,96.7623,96.7868,96.7541,96.7541,15098.0
2016-08-30 14:40:00,118.23,118.25,118.23,118.24,11958.0,96.7623,96.7786,96.7623,96.7705,11958.0
2016-08-30 14:45:00,118.25,118.26,118.22,118.24,9169.0,96.7786,96.7868,96.7541,96.7705,9169.0
2016-08-30 14:50:00,118.23,118.26,118.23,118.25,16151.0,96.7623,96.7868,96.7623,96.7786,16151.0
2016-08-30 14:55:00,118.25,118.26,118.24,118.25,11740.0,96.7786,96.7868,96.7705,96.7786,11740.0
2016-08-30 15:00:00,118.25,118.29,118.2,118.29,20224.0,96.7786,96.8114,96.7377,96.8114,20224.0
2016-08-30 15:05:00,118.28,118.48,118.28,118.48,29917.0,96.8032,96.9669,96.8032,96.9669,29917.0
2016-08-30 15:10:00,118.46,118.57,118.44,118.55,14502.0,96.9505,97.0405,96.9341,97.0242,14502.0
2016-08-30 15:15:00,118.54,118.56,118.5,118.55,11284.0,97.016,97.0324,96.9833,97.0242,11284.0
2016-08-30 15:20:00,118.55,118.55,118.48,118.49,25410.0,97.0242,97.0242,96.9669,96.9751,25410.0
2016-08-30 15:25:00,118.49,118.51,118.48,118.49,12962.0,96.9751,96.9914,96.9669,96.9751,12962.0
2016-08-30 15:30:00,118.5,118.5,118.45,118.45,20279.0,96.9833,96.9833,96.9423,96.9423,20279.0
2016-08-30 15:35:00,118.45,118.52,118.45,118.5,28409.0,96.9423,96.9996,96.9423,96.9833,28409.0
2016-08-30 15:40:00,118.5,118.5,118.47,118.5,32779.0,96.9833,96.9833,96.9587,96.9833,32779.0
2016-08-30 15:45:00,118.5,118.51,118.49,118.5,34770.0,96.9833,96.9914,96.9751,96.9833,34770.0
2016-08-30 15:50:00,118.49,118.51,118.44,118.44,29334.0,96.9751,96.9914,96.9341,96.9341,29334.0
2016-08-30 15:55:00,118.45,118.47,118.44,118.46,87078.0,96.9423,96.9587,96.9341,96.9505,87078.0
2016-08-31 09:30:00,118.21,118.5,118.21,118.39,26881.0,96.7459,96.9833,96.7459,96.8932,26881.0
2016-08-31 09:35:00,118.33,118.63,118.2,118.63,15040.0,96.8441,97.0896,96.7377,97.0896,15040.0
2016-08-31 09:40:00,118.63,118.72,118.56,118.66,9559.0,97.0896,97.1633,97.0324,97.1142,9559.0
2016-08-31 09:45:00,118.69,118.82,118.68,118.79,12352.0,97.1388,97.2451,97.1306,97.2206,12352.0
2016-08-31 09:50:00,118.76,118.85,118.69,118.85,13082.0,97.196,97.2697,97.1388,97.2697,13082.0
2016-08-31 09:55:00,118.88,119.05,118.85,119.01,14321.0,97.2943,97.4334,97.2697,97.4006,14321.0
2016-08-31 10:00:00,118.96,118.99,118.79,118.79,15287.0,97.3597,97.3843,97.2206,97.2206,15287.0
2016-08-31 10:05:00,118.81,118.85,118.77,118.78,5954.0,97.237,97.2697,97.2042,97.2124,5954.0
2016-08-31 10:10:00,118.77,118.8,118.68,118.68,8614.0,97.2042,97.2288,97.1306,97.1306,8614.0
2016-08-31 10:15:00,118.7,118.71,118.64,118.69,5916.0,97.1469,97.1551,97.0978,97.1388,5916.0
2016-08-31 10:20:00,118.7,118.74,118.48,118.58,16295.0,97.1469,97.1797,96.9669,97.0487,16295.0
2016-08-31 10:25:00,118.57,118.67,118.55,118.57,6569.0,97.0405,97.1224,97.0242,97.0405,6569.0
2016-08-31 10:30:00,118.55,118.55,118.4,118.43,9036.0,97.0242,97.0242,96.9014,96.926,9036.0
2016-08-31 10:35:00,118.43,118.51,118.36,118.5,9285.0,96.926,96.9914,96.8687,96.9833,9285.0
2016-08-31 10:40:00,118.49,118.5,118.33,118.39,13340.0,96.9751,96.9833,96.8441,96.8932,13340.0
2016-08-31 10:45:00,118.38,118.43,118.34,118.35,15184.0,96.885,96.926,96.8523,96.8605,15184.0
2016-08-31 10:50:00,118.34,118.49,118.34,118.42,12345.0,96.8523,96.9751,96.8523,96.9178,12345.0
2016-08-31 10:55:00,118.43,118.46,118.34,118.34,9185.0,96.926,96.9505,96.8523,96.8523,9185.0
2016-08-31 11:00:00,118.33,118.39,118.31,118.37,16721.0,96.8441,96.8932,96.8278,96.8769,16721.0
2016-08-31 11:05:00,118.37,118.55,118.36,118.52,15971.0,96.8769,97.0242,96.8687,96.9996,15971.0
2016-08-31 11:10:00,118.51,118.51,118.42,118.43,10306.0,96.9914,96.9914,96.9178,96.926,10306.0
2016-08-31 11:15:00,118.44,118.54,118.4,118.49,11536.0,96.9341,97.016,96.9014,96.9751,11536.0
2016-08-31 11:20:00,118.5,118.53,118.46,118.48,11128.0,96.9833,97.0078,96.9505,96.9669,11128.0
2016-08-31 11:25:00,118.49,118.49,118.44,118.45,8497.0,96.9751,96.9751,96.9341,96.9423,8497.0
2016-08-31 11:30:00,118.44,118.47,118.41,118.45,18788.0,96.9341,96.9587,96.9096,96.9423,18788.0
2016-08-31 11:35:00,118.42,118.43,118.29,118.34,29836.0,96.9178,96.926,96.8114,96.8523,29836.0
2016-08-31 11:40:00,118.35,118.48,118.33,118.48,13200.0,96.8605,96.9669,96.8441,96.9669,13200.0
2016-08-31 11:45:00,118.49,118.54,118.49,118.52,13141.0,96.9751,97.016,96.9751,96.9996,13141.0
2016-08-31 11:50:00,118.5,118.54,118.49,118.54,8139.0,96.9833,97.016,96.9751,97.016,8139.0
2016-08-31 11:55:00,118.54,118.56,118.48,118.48,9608.0,97.016,97.0324,96.9669,96.9669,9608.0
2016-08-31 12:00:00,118.47,118.47,118.32,118.36,14293.0,96.9587,96.9587,96.8359,96.8687,14293.0
2016-08-31 12:05:00,118.33,118.36,118.31,118.33,9342.0,96.8441,96.8687,96.8278,96.8441,9342.0
2016-08-31 12:10:00,118.32,118.35,118.28,118.29,7470.0,96.8359,96.8605,96.8032,96.8114,7470.0
2016-08-31 12:15:00,118.29,118.29,118.13,118.14,17013.0,96.8114,96.8114,96.6804,96.6886,17013.0
2016-08-31 12:20:00,118.13,118.14,118.02,118.04,16204.0,96.6804,96.6886,96.5904,96.6068,16204.0
2016-08-31 12:25:00,118.06,118.1,118.05,118.07,5973.0,96.6231,96.6559,96.615,96.6313,5973.0
2016-08-31 12:30:00,118.07,118.08,118.02,118.08,9364.0,96.6313,96.6395,96.5904,96.6395,9364.0
2016-08-31 12:35:00,118.09,118.22,118.06,118.22,6636.0,96.6477,96.7541,96.6231,96.7541,6636.0
2016-08-31 12:40:00,118.25,118.25,118.19,118.21,7780.0,96.7786,96.7786,96.7295,96.7459,7780.0
2016-08-31 12:45:00,118.2,118.22,118.17,118.18,9053.0,96.7377,96.7541,96.7132,96.7214,9053.0
2016-08-31 12:50:00,118.17,118.19,118.13,118.16,7549.0,96.7132,96.7295,96.6804,96.705,7549.0
2016-08-31 12:55:00,118.16,118.16,118.12,118.16,7389.0,96.705,96.705,96.6723,96.705,7389.0
2016-08-31 13:00:00,118.17,118.21,118.12,118.13,9657.0,96.7132,96.7459,96.6723,96.6804,9657.0
2016-08-31 13:05:00,118.12,118.18,118.1,118.13,7664.0,96.6723,96.7214,96.6559,96.6804,7664.0
2016-08-31 13:10:00,118.11,118.17,118.08,118.1,9540.0,96.6641,96.7132,96.6395,96.6559,9540.0
2016-08-31 13:15:00,118.09,118.2,118.08,118.2,11107.0,96.6477,96.7377,96.6395,96.7377,11107.0
2016-08-31 13:20:00,118.2,118.23,118.17,118.23,10905.0,96.7377,96.7623,96.7132,96.7623,10905.0
2016-08-31 13:25:00,118.23,118.29,118.18,118.28,4009.0,96.7623,96.8114,96.7214,96.8032,4009.0
2016-08-31 13:30:00,118.28,118.31,118.22,118.25,8039.0,96.8032,96.8278,96.7541,96.7786,8039.0
2016-08-31 13:35:00,118.24,118.32,118.23,118.3,3605.0,96.7705,96.8359,96.7623,96.8196,3605.0
2016-08-31 13:40:00,118.32,118.46,118.3,118.45,7282.0,96.8359,96.9505,96.8196,96.9423,7282.0
2016-08-31 13:45:00,118.46,118.46,118.38,118.38,9699.0,96.9505,96.9505,96.885,96.885,9699.0
2016-08-31 13:50:00,118.39,118.42,118.38,118.42,4011.0,96.8932,96.9178,96.885,96.9178,4011.0
2016-08-31 13:55:00,118.42,118.43,118.38,118.42,9165.0,96.9178,96.926,96.885,96.9178,9165.0
2016-08-31 14:00:00,118.41,118.44,118.38,118.42,10976.0,96.9096,96.9341,96.885,96.9178,10976.0
2016-08-31 14:05:00,118.43,118.56,118.43,118.53,11246.0,96.926,97.0324,96.926,97.0078,11246.0
2016-08-31 14:10:00,118.51,118.53,118.51,118.51,5411.0,96.9914,97.0078,96.9914,96.9914,5411.0
2016-08-31 14:15:00,118.51,118.52,118.42,118.44,7570.0,96.9914,96.9996,96.9178,96.9341,7570.0
2016-08-31 14:20:00,118.43,118.43,118.37,118.37,8605.0,96.926,96.926,96.8769,96.8769,8605.0
2016-08-31 14:25:00,118.37,118.48,118.37,118.48,6985.0,96.8769,96.9669,96.8769,96.9669,6985.0
2016-08-31 14:30:00,118.47,118.47,118.36,118.38,10102.0,96.9587,96.9587,96.8687,96.885,10102.0
2016-08-31 14:35:00,118.39,118.44,118.37,118.43,5085.0,96.8932,96.9341,96.8769,96.926,5085.0
2016-08-31 14:40:00,118.43,118.48,118.41,118.45,11594.0,96.926,96.9669,96.9096,96.9423,11594.0
2016-08-31 14:45:00,118.45,118.5,118.41,118.45,13501.0,96.9423,96.9833,96.9096,96.9423,13501.0
2016-08-31 14:50:00,118.45,118.5,118.4,118.5,8925.0,96.9423,96.9833,96.9014,96.9833,8925.0
2016-08-31 14:55:00,118.49,118.57,118.43,118.45,14147.0,96.9751,97.0405,96.926,96.9423,14147.0
2016-08-31 15:00:00,118.45,118.5,118.4,118.45,37602.0,96.9423,96.9833,96.9014,96.9423,37602.0
2016-08-31 15:05:00,118.45,118.46,118.4,118.46,11400.0,96.9423,96.9505,96.9014,96.9505,11400.0
2016-08-31 15:10:00,118.46,118.49,118.41,118.47,16361.0,96.9505,96.9751,96.9096,96.9587,16361.0
2016-08-31 15:15:00,118.49,118.54,118.45,118.5,10932.0,96.9751,97.016,96.9423,96.9833,10932.0
2016-08-31 15:20:00,118.49,118.49,118.42,118.42,15063.0,96.9751,96.9751,96.9178,96.9178,15063.0
2016-08-31 15:25:00,118.43,118.47,118.4,118.45,21774.0,96.926,96.9587,96.9014,96.9423,21774.0
2016-08-31 15:30:00,118.45,118.51,118.45,118.5,24710.0,96.9423,96.9914,96.9423,96.9833,24710.0
2016-08-31 15:35:00,118.5,118.63,118.49,118.63,28942.0,96.9833,97.0896,96.9751,97.0896,28942.0
2016-08-31 15:40:00,118.61,118.73,118.61,118.71,32893.0,97.0733,97.1715,97.0733,97.1551,32893.0
2016-08-31 15:45:00,118.72,118.78,118.68,118.72,45251.0,97.1633,97.2124,97.1306,97.1633,45251.0
2016-08-31 15:50:00,118.71,118.74,118.67,118.71,55151.0,97.1551,97.1797,97.1224,97.1551,55151.0
2016-08-31 15:55:00,118.71,118.78,118.67,118.71,99274.0,97.1551,97.2124,97.1224,97.1551,99274.0
2016-09-01 09:30:00,118.9,118.9,118.71,118.8,61427.0,97.3106,97.3106,97.1551,97.2288,61427.0
2016-09-01 09:35:00,118.8,118.83,118.72,118.72,11541.0,97.2288,97.2533,97.1633,97.1633,11541.0
2016-09-01 09:40:00,118.78,118.86,118.64,118.67,7271.0,97.2124,97.2779,97.0978,97.1224,7271.0
2016-09-01 09:45:00,118.66,118.67,118.58,118.62,10412.0,97.1142,97.1224,97.0487,97.0815,10412.0
2016-09-01 09:50:00,118.59,118.59,118.2,118.3,16965.0,97.0569,97.0569,96.7377,96.8196,16965.0
2016-09-01 09:55:00,118.35,118.49,118.27,118.49,9010.0,96.8605,96.9751,96.795,96.9751,9010.0
2016-09-01 10:00:00,118.46,118.58,118.26,118.58,21701.0,96.9505,97.0487,96.7868,97.0487,21701.0
2016-09-01 10:05:00,118.59,118.64,118.47,118.59,6407.0,97.0569,97.0978,96.9587,97.0569,6407.0
2016-09-01 10:10:00,118.6,118.69,118.52,118.65,5715.0,97.0651,97.1388,96.9996,97.106,5715.0
2016-09-01 10:15:00,118.65,118.65,118.55,118.55,3495.0,97.106,97.106,97.0242,97.0242,3495.0
2016-09-01 10:20:00,118.54,118.54,118.39,118.45,16513.0,97.016,97.016,96.8932,96.9423,16513.0
2016-09-01 10:25:00,118.44,118.45,118.32,118.32,15566.0,96.9341,96.9423,96.8359,96.8359,15566.0
2016-09-01 10:30:00,118.34,118.37,118.04,118.11,22346.0,96.8523,96.8769,96.6068,96.6641,22346.0
2016-09-01 10:35:00,118.1,118.21,118.06,118.12,9043.0,96.6559,96.7459,96.6231,96.6723,9043.0
2016-09-01 10:40:00,118.1,118.14,118.05,118.07,7914.0,96.6559,96.6886,96.615,96.6313,7914.0
2016-09-01 10:45:00,118.04,118.15,118.04,118.12,5985.0,96.6068,96.6968,96.6068,96.6723,5985.0
2016-09-01 10:50:00,118.11,118.17,118.08,118.14,7747.0,96.6641,96.7132,96.6395,96.6886,7747.0
2016-09-01 10:55:00,118.14,118.15,117.96,118.0,13179.0,96.6886,96.6968,96.5413,96.574,13179.0
2016-09-01 11:00:00,117.99,118.01,117.77,117.79,23108.0,96.5659,96.5822,96.3858,96.4022,23108.0
2016-09-01 11:05:00,117.79,117.82,117.74,117.8,10397.0,96.4022,96.4267,96.3613,96.4104,10397.0
2016-09-01 11:10:00,117.81,117.82,117.78,117.8,9521.0,96.4185,96.4267,96.394,96.4104,9521.0
2016-09-01 11:15:00,117.79,117.81,117.72,117.76,17179.0,96.4022,96.4185,96.3449,96.3776,17179.0
2016-09-01 11:20:00,117.76,117.82,117.72,117.78,14778.0,96.3776,96.4267,96.3449,96.394,14778.0
2016-09-01 11:25:00,117.79,117.8,117.67,117.71,16160.0,96.4022,96.4104,96.304,96.3367,16160.0
2016-09-01 11:30:00,117.72,117.74,117.69,117.73,10352.0,96.3449,96.3613,96.3203,96.3531,10352.0
2016-09-01 11:35:00,117.76,117.81,117.76,117.79,8791.0,96.3776,96.4185,96.3776,96.4022,8791.0
2016-09-01 11:40:00,117.81,117.87,117.77,117.87,7071.0,96.4185,96.4676,96.3858,96.4676,7071.0
2016-09-01 11:45:00,117.86,117.89,117.85,117.85,6994.0,96.4595,96.484,96.4513,96.4513,6994.0
2016-09-01 11:50:00,117.84,117.84,117.68,117.74,10474.0,96.4431,96.4431,96.3121,96.3613,10474.0
2016-09-01 11:55:00,117.73,117.89,117.73,117.87,9202.0,96.3531,96.484,96.3531,96.4676,9202.0
2016-09-01 12:00:00,117.86,117.87,117.85,117.85,6005.0,96.4595,96.4676,96.4513,96.4513,6005.0
2016-09-01 12:05:00,117.87,117.93,117.85,117.9,5556.0,96.4676,96.5168,96.4513,96.4922,5556.0
2016-09-01 12:10:00,117.89,117.93,117.87,117.93,11528.0,96.484,96.5168,96.4676,96.5168,11528.0
2016-09-01 12:15:00,117.94,118.07,117.94,118.04,6914.0,96.5249,96.6313,96.5249,96.6068,6914.0
2016-09-01 12:20:00,118.05,118.3,118.05,118.28,10129.0,96.615,96.8196,96.615,96.8032,10129.0
2016-09-01 12:25:00,118.29,118.34,118.24,118.27,13684.0,96.8114,96.8523,96.7705,96.795,13684.0
2016-09-01 12:30:00,118.3,118.41,118.22,118.4,21218.0,96.8196,96.9096,96.7541,96.9014,21218.0
2016-09-01 12:35:00,118.39,118.41,118.23,118.23,12921.0,96.8932,96.9096,96.7623,96.7623,12921.0
2016-09-01 12:40:00,118.24,118.28,118.13,118.13,11165.0,96.7705,96.8032,96.6804,96.6804,11165.0
2016-09-01 12:45:00,118.11,118.17,118.1,118.17,8512.0,96.6641,96.7132,96.6559,96.7132,8512.0
2016-09-01 12:50:00,118.17,118.27,118.17,118.27,10551.0,96.7132,96.795,96.7132,96.795,10551.0
2016-09-01 12:55:00,118.27,118.3,118.22,118.23,8706.0,96.795,96.8196,96.7541,96.7623,8706.0
2016-09-01 13:00:00,118.24,118.33,118.23,118.33,6141.0,96.7705,96.8441,96.7623,96.8441,6141.0
2016-09-01 13:05:00,118.31,118.37,118.31,118.34,8803.0,96.8278,96.8769,96.8278,96.8523,8803.0
2016-09-01 13:10:00,118.33,118.37,118.31,118.37,4652.0,96.8441,96.8769,96.8278,96.8769,4652.0
2016-09-01 13:15:00,118.37,118.43,118.37,118.43,7577.0,96.8769,96.926,96.8769,96.926,7577.0
2016-09-01 13:20:00,118.43,118.5,118.43,118.47,8021.0,96.926,96.9833,96.926,96.9587,8021.0
2016-09-01 13:25:00,118.47,118.47,118.41,118.45,6900.0,96.9587,96.9587,96.9096,96.9423,6900.0
2016-09-01 13:30:00,118.46,118.5,118.45,118.46,9571.0,96.9505,96.9833,96.9423,96.9505,9571.0
2016-09-01 13:35:00,118.45,118.5,118.42,118.48,16961.0,96.9423,96.9833,96.9178,96.9669,16961.0
2016-09-01 13:40:00,118.48,118.54,118.47,118.51,8228.0,96.9669,97.016,96.9587,96.9914,8228.0
2016-09-01 13:45:00,118.52,118.6,118.51,118.6,9955.0,96.9996,97.0651,96.9914,97.0651,9955.0
2016-09-01 13:50:00,118.6,118.61,118.56,118.59,11591.0,97.0651,97.0733,97.0324,97.0569,11591.0
2016-09-01 13:55:00,118.6,118.6,118.52,118.55,8225.0,97.0651,97.0651,96.9996,97.0242,8225.0
2016-09-01 14:00:00,118.54,118.54,118.42,118.42,16195.0,97.016,97.016,96.9178,96.9178,16195.0
2016-09-01 14:05:00,118.41,118.42,118.31,118.34,10990.0,96.9096,96.9178,96.8278,96.8523,10990.0
2016-09-01 14:10:00,118.34,118.38,118.27,118.38,13972.0,96.8523,96.885,96.795,96.885,13972.0
2016-09-01 14:15:00,118.35,118.48,118.35,118.48,8829.0,96.8605,96.9669,96.8605,96.9669,8829.0
2016-09-01 14:20:00,118.47,118.5,118.41,118.42,6491.0,96.9587,96.9833,96.9096,96.9178,6491.0
2016-09-01 14:25:00,118.43,118.55,118.43,118.53,14888.0,96.926,97.0242,96.926,97.0078,14888.0
2016-09-01 14:30:00,118.54,118.59,118.53,118.54,6297.0,97.016,97.0569,97.0078,97.016,6297.0
2016-09-01 14:35:00,118.53,118.57,118.48,118.54,14566.0,97.0078,97.0405,96.9669,97.016,14566.0
2016-09-01 14:40:00,118.54,118.6,118.51,118.53,14904.0,97.016,97.0651,96.9914,97.0078,14904.0
2016-09-01 14:45:00,118.54,118.63,118.52,118.52,10566.0,97.016,97.0896,96.9996,96.9996,10566.0
2016-09-01 14:50:00,118.52,118.57,118.5,118.57,10033.0,96.9996,97.0405,96.9833,97.0405,10033.0
2016-09-01 14:55:00,118.58,118.58,118.44,118.45,13903.0,97.0487,97.0487,96.9341,96.9423,13903.0
2016-09-01 15:00:00,118.48,118.48,118.38,118.39,11900.0,96.9669,96.9669,96.885,96.8932,11900.0
2016-09-01 15:05:00,118.39,118.39,118.32,118.32,16876.0,96.8932,96.8932,96.8359,96.8359,16876.0
2016-09-01 15:10:00,118.34,118.37,118.26,118.33,14524.0,96.8523,96.8769,96.7868,96.8441,14524.0
2016-09-01 15:15:00,118.33,118.34,118.3,118.3,18235.0,96.8441,96.8523,96.8196,96.8196,18235.0
2016-09-01 15:20:00,118.31,118.39,118.3,118.35,21463.0,96.8278,96.8932,96.8196,96.8605,21463.0
2016-09-01 15:25:00,118.36,118.37,118.29,118.29,24278.0,96.8687,96.8769,96.8114,96.8114,24278.0
2016-09-01 15:30:00,118.29,118.34,118.28,118.28,16077.0,96.8114,96.8523,96.8032,96.8032,16077.0
2016-09-01 15:35:00,118.28,118.31,118.26,118.3,21346.0,96.8032,96.8278,96.7868,96.8196,21346.0
2016-09-01 15:40:00,118.3,118.32,118.26,118.28,43839.0,96.8196,96.8359,96.7868,96.8032,43839.0
2016-09-01 15:45:00,118.28,118.32,118.27,118.28,50655.0,96.8032,96.8359,96.795,96.8032,50655.0
2016-09-01 15:50:00,118.28,118.3,118.27,118.29,37452.0,96.8032,96.8196,96.795,96.8114,37452.0
2016-09-01 15:55:00,118.29,118.35,118.25,118.34,81109.0,96.8114,96.8605,96.7786,96.8523,81109.0
2016-09-02 09:30:00,118.06,119.0,118.06,118.92,24646.0,96.6231,97.3925,96.6231,97.327,24646.0
2016-09-02 09:35:00,118.91,119.04,118.8,119.03,13223.0,97.3188,97.4252,97.2288,97.417,13223.0
2016-09-02 09:40:00,119.05,119.12,118.92,119.12,9796.0,97.4334,97.4907,97.327,97.4907,9796.0
2016-09-02 09:45:00,119.16,119.3,119.11,119.3,10313.0,97.5234,97.638,97.4825,97.638,10313.0
2016-09-02 09:50:00,119.3,119.32,119.18,119.19,11390.0,97.638,97.6544,97.5398,97.548,11390.0
2016-09-02 09:55:00,119.24,119.24,119.1,119.18,13544.0,97.5889,97.5889,97.4743,97.5398,13544.0
2016-09-02 10:00:00,119.18,119.28,119.15,119.16,12165.0,97.5398,97.6216,97.5152,97.5234,12165.0
2016-09-02 10:05:00,119.16,119.2,119.05,119.11,12083.0,97.5234,97.5561,97.4334,97.4825,12083.0
2016-09-02 10:10:00,119.08,119.09,118.95,118.95,14316.0,97.4579,97.4661,97.3515,97.3515,14316.0
2016-09-02 10:15:00,118.94,119.03,118.94,119.0,7875.0,97.3434,97.417,97.3434,97.3925,7875.0
2016-09-02 10:20:00,119.0,119.06,118.89,118.89,14108.0,97.3925,97.4416,97.3024,97.3024,14108.0
2016-09-02 10:25:00,118.86,118.95,118.73,118.84,18388.0,97.2779,97.3515,97.1715,97.2615,18388.0
2016-09-02 10:30:00,118.85,118.9,118.69,118.76,16619.0,97.2697,97.3106,97.1388,97.196,16619.0
2016-09-02 10:35:00,118.74,118.81,118.71,118.75,7812.0,97.1797,97.237,97.1551,97.1879,7812.0
2016-09-02 10:40:00,118.77,118.82,118.68,118.8,15439.0,97.2042,97.2451,97.1306,97.2288,15439.0
2016-09-02 10:45:00,118.79,118.79,118.6,118.61,10220.0,97.2206,97.2206,97.0651,97.0733,10220.0
2016-09-02 10:50:00,118.62,118.7,118.59,118.7,10623.0,97.0815,97.1469,97.0569,97.1469,10623.0
2016-09-02 10:55:00,118.7,118.71,118.49,118.5,6871.0,97.1469,97.1551,96.9751,96.9833,6871.0
2016-09-02 11:00:00,118.48,118.67,118.48,118.61,11840.0,96.9669,97.1224,96.9669,97.0733,11840.0
2016-09-02 11:05:00,118.65,118.72,118.64,118.69,12283.0,97.106,97.1633,97.0978,97.1388,12283.0
2016-09-02 11:10:00,118.72,118.73,118.62,118.65,8576.0,97.1633,97.1715,97.0815,97.106,8576.0
2016-09-02 11:15:00,118.67,118.68,118.57,118.59,7425.0,97.1224,97.1306,97.0405,97.0569,7425.0
2016-09-02 11:20:00,118.58,118.65,118.58,118.64,6749.0,97.0487,97.106,97.0487,97.0978,6749.0
2016-09-02 11:25:00,118.64,118.68,118.57,118.64,6646.0,97.0978,97.1306,97.0405,97.0978,6646.0
2016-09-02 11:30:00,118.65,118.66,118.57,118.6,7882.0,97.106,97.1142,97.0405,97.0651,7882.0
2016-09-02 11:35:00,118.61,118.65,118.56,118.58,5832.0,97.0733,97.106,97.0324,97.0487,5832.0
2016-09-02 11:40:00,118.57,118.67,118.56,118.66,6590.0,97.0405,97.1224,97.0324,97.1142,6590.0
2016-09-02 11:45:00,118.65,118.68,118.58,118.58,7261.0,97.106,97.1306,97.0487,97.0487,7261.0
2016-09-02 11:50:00,118.59,118.66,118.57,118.6,8448.0,97.0569,97.1142,97.0405,97.0651,8448.0
2016-09-02 11:55:00,118.59,118.61,118.55,118.57,6107.0,97.0569,97.0733,97.0242,97.0405,6107.0
2016-09-02 12:00:00,118.6,118.67,118.59,118.67,8218.0,97.0651,97.1224,97.0569,97.1224,8218.0
2016-09-02 12:05:00,118.68,118.7,118.62,118.66,6521.0,97.1306,97.1469,97.0815,97.1142,6521.0
2016-09-02 12:10:00,118.66,118.66,118.57,118.59,8693.0,97.1142,97.1142,97.0405,97.0569,8693.0
2016-09-02 12:15:00,118.57,118.57,118.36,118.36,25625.0,97.0405,97.0405,96.8687,96.8687,25625.0
2016-09-02 12:20:00,118.35,118.35,118.19,118.19,10697.0,96.8605,96.8605,96.7295,96.7295,10697.0
2016-09-02 12:25:00,118.23,118.34,118.23,118.31,3504.0,96.7623,96.8523,96.7623,96.8278,3504.0
2016-09-02 12:30:00,118.3,118.35,118.27,118.32,8771.0,96.8196,96.8605,96.795,96.8359,8771.0
2016-09-02 12:35:00,118.36,118.44,118.36,118.41,6588.0,96.8687,96.9341,96.8687,96.9096,6588.0
2016-09-02 12:40:00,118.41,118.45,118.4,118.43,5017.0,96.9096,96.9423,96.9014,96.926,5017.0
2016-09-02 12:45:00,118.43,118.43,118.35,118.36,2417.0,96.926,96.926,96.8605,96.8687,2417.0
2016-09-02 12:50:00,118.38,118.49,118.38,118.47,7599.0,96.885,96.9751,96.885,96.9587,7599.0
2016-09-02 12:55:00,118.47,118.48,118.41,118.45,3715.0,96.9587,96.9669,96.9096,96.9423,3715.0
2016-09-02 13:00:00,118.46,118.49,118.41,118.46,4450.0,96.9505,96.9751,96.9096,96.9505,4450.0
2016-09-02 13:05:00,118.48,118.53,118.46,118.49,10166.0,96.9669,97.0078,96.9505,96.9751,10166.0
2016-09-02 13:10:00,118.49,118.57,118.48,118.49,6612.0,96.9751,97.0405,96.9669,96.9751,6612.0
2016-09-02 13:15:00,118.52,118.54,118.52,118.54,2323.0,96.9996,97.016,96.9996,97.016,2323.0
2016-09-02 13:20:00,118.52,118.6,118.52,118.57,2884.0,96.9996,97.0651,96.9996,97.0405,2884.0
2016-09-02 13:25:00,118.58,118.63,118.56,118.59,11358.0,97.0487,97.0896,97.0324,97.0569,11358.0
2016-09-02 13:30:00,118.59,118.59,118.51,118.51,6904.0,97.0569,97.0569,96.9914,96.9914,6904.0
2016-09-02 13:35:00,118.54,118.56,118.5,118.53,6140.0,97.016,97.0324,96.9833,97.0078,6140.0
2016-09-02 13:40:00,118.53,118.57,118.49,118.56,4720.0,97.0078,97.0405,96.9751,97.0324,4720.0
2016-09-02 13:45:00,118.56,118.64,118.55,118.61,6131.0,97.0324,97.0978,97.0242,97.0733,6131.0
2016-09-02 13:50:00,118.62,118.63,118.59,118.62,3240.0,97.0815,97.0896,97.0569,97.0815,3240.0
2016-09-02 13:55:00,118.62,118.63,118.57,118.62,5714.0,97.0815,97.0896,97.0405,97.0815,5714.0
2016-09-02 14:00:00,118.62,118.64,118.62,118.63,4431.0,97.0815,97.0978,97.0815,97.0896,4431.0
2016-09-02 14:05:00,118.63,118.74,118.63,118.73,10674.0,97.0896,97.1797,97.0896,97.1715,10674.0
2016-09-02 14:10:00,118.7,118.72,118.68,118.68,13220.0,97.1469,97.1633,97.1306,97.1306,13220.0
2016-09-02 14:15:00,118.7,118.72,118.69,118.7,6541.0,97.1469,97.1633,97.1388,97.1469,6541.0
2016-09-02 14:20:00,118.69,118.7,118.64,118.69,9267.0,97.1388,97.1469,97.0978,97.1388,9267.0
2016-09-02 14:25:00,118.71,118.72,118.68,118.7,5045.0,97.1551,97.1633,97.1306,97.1469,5045.0
2016-09-02 14:30:00,118.69,118.71,118.62,118.64,12296.0,97.1388,97.1551,97.0815,97.0978,12296.0
2016-09-02 14:35:00,118.64,118.73,118.61,118.68,10862.0,97.0978,97.1715,97.0733,97.1306,10862.0
2016-09-02 14:40:00,118.68,118.77,118.68,118.71,8425.0,97.1306,97.2042,97.1306,97.1551,8425.0
2016-09-02 14:45:00,118.71,118.74,118.69,118.73,8145.0,97.1551,97.1797,97.1388,97.1715,8145.0
2016-09-02 14:50:00,118.73,118.78,118.71,118.75,6694.0,97.1715,97.2124,97.1551,97.1879,6694.0
2016-09-02 14:55:00,118.73,118.75,118.7,118.72,6665.0,97.1715,97.1879,97.1469,97.1633,6665.0
2016-09-02 15:00:00,118.72,118.74,118.68,118.72,8464.0,97.1633,97.1797,97.1306,97.1633,8464.0
2016-09-02 15:05:00,118.71,118.77,118.68,118.71,22169.0,97.1551,97.2042,97.1306,97.1551,22169.0
2016-09-02 15:10:00,118.71,118.77,118.7,118.76,4020.0,97.1551,97.2042,97.1469,97.196,4020.0
2016-09-02 15:15:00,118.76,118.82,118.71,118.8,6498.0,97.196,97.2451,97.1551,97.2288,6498.0
2016-09-02 15:20:00,118.8,118.85,118.77,118.8,7662.0,97.2288,97.2697,97.2042,97.2288,7662.0
2016-09-02 15:25:00,118.79,118.82,118.76,118.8,6475.0,97.2206,97.2451,97.196,97.2288,6475.0
2016-09-02 15:30:00,118.78,118.78,118.73,118.75,8397.0,97.2124,97.2124,97.1715,97.1879,8397.0
2016-09-02 15:35:00,118.75,118.81,118.74,118.8,12437.0,97.1879,97.237,97.1797,97.2288,12437.0
2016-09-02 15:40:00,118.8,118.85,118.79,118.81,13576.0,97.2288,97.2697,97.2206,97.237,13576.0
2016-09-02 15:45:00,118.83,118.84,118.73,118.74,15614.0,97.2533,97.2615,97.1715,97.1797,15614.0
2016-09-02 15:50:00,118.74,118.85,118.72,118.83,30167.0,97.1797,97.2697,97.1633,97.2533,30167.0
2016-09-02 15:55:00,118.83,118.88,118.83,118.84,64976.0,97.2533,97.2943,97.2533,97.2615,64976.0
2016-09-06 09:30:00,118.52,118.95,118.52,118.88,20347.0,96.9996,97.3515,96.9996,97.2943,20347.0
2016-09-06 09:35:00,118.95,118.95,118.54,118.54,11475.0,97.3515,97.3515,97.016,97.016,11475.0
2016-09-06 09:40:00,118.53,118.77,118.46,118.62,12670.0,97.0078,97.2042,96.9505,97.0815,12670.0
2016-09-06 09:45:00,118.65,118.75,118.55,118.75,9154.0,97.106,97.1879,97.0242,97.1879,9154.0
2016-09-06 09:50:00,118.7,118.8,118.65,118.72,14860.0,97.1469,97.2288,97.106,97.1633,14860.0
2016-09-06 09:55:00,118.8,118.88,118.77,118.86,7650.0,97.2288,97.2943,97.2042,97.2779,7650.0
2016-09-06 10:00:00,118.89,118.89,118.7,118.73,17407.0,97.3024,97.3024,97.1469,97.1715,17407.0
2016-09-06 10:05:00,118.73,118.79,118.42,118.47,28050.0,97.1715,97.2206,96.9178,96.9587,28050.0
2016-09-06 10:10:00,118.47,118.58,118.45,118.53,22102.0,96.9587,97.0487,96.9423,97.0078,22102.0
2016-09-06 10:15:00,118.52,118.55,118.39,118.41,19345.0,96.9996,97.0242,96.8932,96.9096,19345.0
2016-09-06 10:20:00,118.41,118.57,118.4,118.51,11981.0,96.9096,97.0405,96.9014,96.9914,11981.0
2016-09-06 10:25:00,118.51,118.57,118.45,118.49,19099.0,96.9914,97.0405,96.9423,96.9751,19099.0
2016-09-06 10:30:00,118.54,118.64,118.5,118.63,11018.0,97.016,97.0978,96.9833,97.0896,11018.0
2016-09-06 10:35:00,118.64,118.71,118.61,118.69,8262.0,97.0978,97.1551,97.0733,97.1388,8262.0
2016-09-06 10:40:00,118.67,118.7,118.66,118.7,5405.0,97.1224,97.1469,97.1142,97.1469,5405.0
2016-09-06 10:45:00,118.69,118.7,118.57,118.62,17583.0,97.1388,97.1469,97.0405,97.0815,17583.0
2016-09-06 10:50:00,118.6,118.6,118.55,118.55,4798.0,97.0651,97.0651,97.0242,97.0242,4798.0
2016-09-06 10:55:00,118.55,118.6,118.54,118.6,6097.0,97.0242,97.0651,97.016,97.0651,6097.0
2016-09-06 11:00:00,118.6,118.62,118.55,118.56,5262.0,97.0651,97.0815,97.0242,97.0324,5262.0
2016-09-06 11:05:00,118.58,118.65,118.53,118.53,7977.0,97.0487,97.106,97.0078,97.0078,7977.0
2016-09-06 11:10:00,118.56,118.62,118.5,118.61,4389.0,97.0324,97.0815,96.9833,97.0733,4389.0
2016-09-06 11:15:00,118.64,118.71,118.63,118.64,5200.0,97.0978,97.1551,97.0896,97.0978,5200.0
2016-09-06 11:20:00,118.65,118.73,118.63,118.7,6198.0,97.106,97.1715,97.0896,97.1469,6198.0
2016-09-06 11:25:00,118.69,118.79,118.69,118.76,6090.0,97.1388,97.2206,97.1388,97.196,6090.0
2016-09-06 11:30:00,118.8,118.86,118.71,118.77,5301.0,97.2288,97.2779,97.1551,97.2042,5301.0
2016-09-06 11:35:00,118.77,118.83,118.74,118.83,9365.0,97.2042,97.2533,97.1797,97.2533,9365.0
2016-09-06 11:40:00,118.82,118.91,118.82,118.82,10481.0,97.2451,97.3188,97.2451,97.2451,10481.0
2016-09-06 11:45:00,118.85,118.96,118.85,118.94,10205.0,97.2697,97.3597,97.2697,97.3434,10205.0
2016-09-06 11:50:00,118.94,118.97,118.9,118.94,9443.0,97.3434,97.3679,97.3106,97.3434,9443.0
2016-09-06 11:55:00,118.93,118.98,118.87,118.97,6927.0,97.3352,97.3761,97.2861,97.3679,6927.0
2016-09-06 12:00:00,118.98,119.07,118.98,119.06,7510.0,97.3761,97.4498,97.3761,97.4416,7510.0
2016-09-06 12:05:00,119.07,119.13,119.05,119.09,5830.0,97.4498,97.4989,97.4334,97.4661,5830.0
2016-09-06 12:10:00,119.1,119.13,119.06,119.13,6199.0,97.4743,97.4989,97.4416,97.4989,6199.0
2016-09-06 12:15:00,119.13,119.18,119.12,119.18,4800.0,97.4989,97.5398,97.4907,97.5398,4800.0
2016-09-06 12:20:00,119.16,119.24,119.16,119.24,11868.0,97.5234,97.5889,97.5234,97.5889,11868.0
2016-09-06 12:25:00,119.23,119.23,119.18,119.2,5439.0,97.5807,97.5807,97.5398,97.5561,5439.0
2016-09-06 12:30:00,119.18,119.25,119.16,119.25,4303.0,97.5398,97.5971,97.5234,97.5971,4303.0
2016-09-06 12:35:00,119.22,119.25,119.17,119.23,7900.0,97.5725,97.5971,97.5316,97.5807,7900.0
2016-09-06 12:40:00,119.24,119.31,119.24,119.25,4833.0,97.5889,97.6462,97.5889,97.5971,4833.0
2016-09-06 12:45:00,119.26,119.3,119.25,119.26,6165.0,97.6053,97.638,97.5971,97.6053,6165.0
2016-09-06 12:50:00,119.25,119.28,119.19,119.19,6170.0,97.5971,97.6216,97.548,97.548,6170.0
2016-09-06 12:55:00,119.17,119.2,119.13,119.15,3616.0,97.5316,97.5561,97.4989,97.5152,3616.0
2016-09-06 13:00:00,119.11,119.16,119.06,119.09,6617.0,97.4825,97.5234,97.4416,97.4661,6617.0
2016-09-06 13:05:00,119.08,119.12,119.02,119.02,5439.0,97.4579,97.4907,97.4088,97.4088,5439.0
2016-09-06 13:10:00,119.04,119.05,118.98,119.0,4130.0,97.4252,97.4334,97.3761,97.3925,4130.0
2016-09-06 13:15:00,119.02,119.07,119.02,119.04,3213.0,97.4088,97.4498,97.4088,97.4252,3213.0
2016-09-06 13:20:00,119.04,119.1,119.04,119.08,3485.0,97.4252,97.4743,97.4252,97.4579,3485.0
2016-09-06 13:25:00,119.08,119.13,119.08,119.08,3859.0,97.4579,97.4989,97.4579,97.4579,3859.0
2016-09-06 13:30:00,119.09,119.13,119.09,119.12,3252.0,97.4661,97.4989,97.4661,97.4907,3252.0
2016-09-06 13:35:00,119.15,119.15,119.09,119.15,8202.0,97.5152,97.5152,97.4661,97.5152,8202.0
2016-09-06 13:40:00,119.16,119.22,119.15,119.22,7329.0,97.5234,97.5725,97.5152,97.5725,7329.0
2016-09-06 13:45:00,119.22,119.25,119.21,119.23,4362.0,97.5725,97.5971,97.5643,97.5807,4362.0
2016-09-06 13:50:00,119.24,119.27,119.23,119.27,3715.0,97.5889,97.6134,97.5807,97.6134,3715.0
2016-09-06 13:55:00,119.27,119.28,119.24,119.28,6610.0,97.6134,97.6216,97.5889,97.6216,6610.0
2016-09-06 14:00:00,119.28,119.28,119.22,119.25,8993.0,97.6216,97.6216,97.5725,97.5971,8993.0
2016-09-06 14:05:00,119.25,119.28,119.14,119.14,9845.0,97.5971,97.6216,97.507,97.507,9845.0
2016-09-06 14:10:00,119.14,119.22,119.14,119.22,6628.0,97.507,97.5725,97.507,97.5725,6628.0
2016-09-06 14:15:00,119.21,119.28,119.2,119.28,7115.0,97.5643,97.6216,97.5561,97.6216,7115.0
2016-09-06 14:20:00,119.29,119.31,119.25,119.25,8134.0,97.6298,97.6462,97.5971,97.5971,8134.0
2016-09-06 14:25:00,119.22,119.25,119.21,119.22,5248.0,97.5725,97.5971,97.5643,97.5725,5248.0
2016-09-06 14:30:00,119.21,119.3,119.21,119.23,9208.0,97.5643,97.638,97.5643,97.5807,9208.0
2016-09-06 14:35:00,119.23,119.26,119.2,119.21,5775.0,97.5807,97.6053,97.5561,97.5643,5775.0
2016-09-06 14:40:00,119.21,119.26,119.17,119.17,6398.0,97.5643,97.6053,97.5316,97.5316,6398.0
2016-09-06 14:45:00,119.18,119.24,119.18,119.21,5352.0,97.5398,97.5889,97.5398,97.5643,5352.0
2016-09-06 14:50:00,119.21,119.23,119.16,119.21,12608.0,97.5643,97.5807,97.5234,97.5643,12608.0
2016-09-06 14:55:00,119.22,119.23,119.1,119.1,11543.0,97.5725,97.5807,97.4743,97.4743,11543.0
2016-09-06 15:00:00,119.1,119.13,119.08,119.11,9812.0,97.4743,97.4989,97.4579,97.4825,9812.0
2016-09-06 15:05:00,119.11,119.29,119.11,119.2,40504.0,97.4825,97.6298,97.4825,97.5561,40504.0
2016-09-06 15:10:00,119.2,119.29,119.2,119.26,8066.0,97.5561,97.6298,97.5561,97.6053,8066.0
2016-09-06 15:15:00,119.25,119.29,119.21,119.26,8642.0,97.5971,97.6298,97.5643,97.6053,8642.0
2016-09-06 15:20:00,119.26,119.29,119.24,119.25,9141.0,97.6053,97.6298,97.5889,97.5971,9141.0
2016-09-06 15:25:00,119.23,119.27,119.22,119.24,4371.0,97.5807,97.6134,97.5725,97.5889,4371.0
2016-09-06 15:30:00,119.23,119.26,119.19,119.22,12334.0,97.5807,97.6053,97.548,97.5725,12334.0
2016-09-06 15:35:00,119.23,119.23,119.18,119.2,13531.0,97.5807,97.5807,97.5398,97.5561,13531.0
2016-09-06 15:40:00,119.19,119.25,119.18,119.24,9685.0,97.548,97.5971,97.5398,97.5889,9685.0
2016-09-06 15:45:00,119.24,119.28,119.18,119.19,25862.0,97.5889,97.6216,97.5398,97.548,25862.0
2016-09-06 15:50:00,119.19,119.23,119.19,119.22,10108.0,97.548,97.5807,97.548,97.5725,10108.0
2016-09-06 15:55:00,119.23,119.31,119.2,119.31,48556.0,97.5807,97.6462,97.5561,97.6462,48556.0
2016-09-07 09:30:00,118.67,118.71,118.25,118.52,24136.0,97.6707,97.7036,97.325,97.5472,24136.0
2016-09-07 09:35:00,118.61,118.73,118.5,118.56,13672.0,97.6213,97.7201,97.5308,97.5801,13672.0
2016-09-07 09:40:00,118.6,118.68,118.55,118.68,10230.0,97.6131,97.6789,97.5719,97.6789,10230.0
2016-09-07 09:45:00,118.73,118.73,118.54,118.64,9745.0,97.7201,97.7201,97.5637,97.646,9745.0
2016-09-07 09:50:00,118.64,118.72,118.61,118.65,8618.0,97.646,97.7118,97.6213,97.6542,8618.0
2016-09-07 09:55:00,118.68,118.76,118.57,118.57,10942.0,97.6789,97.7448,97.5884,97.5884,10942.0
2016-09-07 10:00:00,118.58,118.71,118.52,118.52,11667.0,97.5966,97.7036,97.5472,97.5472,11667.0
2016-09-07 10:05:00,118.54,118.68,118.53,118.62,13676.0,97.5637,97.6789,97.5555,97.6295,13676.0
2016-09-07 10:10:00,118.63,118.74,118.6,118.74,7438.0,97.6378,97.7283,97.6131,97.7283,7438.0
2016-09-07 10:15:00,118.72,118.72,118.65,118.68,7881.0,97.7118,97.7118,97.6542,97.6789,7881.0
2016-09-07 10:20:00,118.69,118.73,118.64,118.67,6066.0,97.6871,97.7201,97.646,97.6707,6066.0
2016-09-07 10:25:00,118.69,118.73,118.65,118.68,7922.0,97.6871,97.7201,97.6542,97.6789,7922.0
2016-09-07 10:30:00,118.69,118.74,118.62,118.65,9203.0,97.6871,97.7283,97.6295,97.6542,9203.0
2016-09-07 10:35:00,118.65,118.65,118.61,118.63,4100.0,97.6542,97.6542,97.6213,97.6378,4100.0
2016-09-07 10:40:00,118.64,118.7,118.57,118.57,12274.0,97.646,97.6954,97.5884,97.5884,12274.0
2016-09-07 10:45:00,118.55,118.56,118.36,118.47,10806.0,97.5719,97.5801,97.4155,97.5061,10806.0
2016-09-07 10:50:00,118.47,118.55,118.45,118.55,12411.0,97.5061,97.5719,97.4896,97.5719,12411.0
2016-09-07 10:55:00,118.55,118.62,118.55,118.58,7984.0,97.5719,97.6295,97.5719,97.5966,7984.0
2016-09-07 11:00:00,118.59,118.64,118.58,118.61,6540.0,97.6048,97.646,97.5966,97.6213,6540.0
2016-09-07 11:05:00,118.63,118.68,118.57,118.59,11389.0,97.6378,97.6789,97.5884,97.6048,11389.0
2016-09-07 11:10:00,118.59,118.61,118.45,118.45,9669.0,97.6048,97.6213,97.4896,97.4896,9669.0
2016-09-07 11:15:00,118.48,118.5,118.31,118.31,13692.0,97.5143,97.5308,97.3744,97.3744,13692.0
2016-09-07 11:20:00,118.29,118.39,118.27,118.35,14338.0,97.3579,97.4402,97.3415,97.4073,14338.0
2016-09-07 11:25:00,118.35,118.42,118.33,118.41,6199.0,97.4073,97.4649,97.3908,97.4567,6199.0
2016-09-07 11:30:00,118.4,118.45,118.39,118.43,8460.0,97.4485,97.4896,97.4402,97.4732,8460.0
2016-09-07 11:35:00,118.42,118.46,118.38,118.39,11796.0,97.4649,97.4978,97.432,97.4402,11796.0
2016-09-07 11:40:00,118.38,118.46,118.36,118.36,8449.0,97.432,97.4978,97.4155,97.4155,8449.0
2016-09-07 11:45:00,118.36,118.39,118.3,118.34,10924.0,97.4155,97.4402,97.3662,97.3991,10924.0
2016-09-07 11:50:00,118.34,118.41,118.33,118.41,7886.0,97.3991,97.4567,97.3908,97.4567,7886.0
2016-09-07 11:55:00,118.4,118.49,118.38,118.45,11738.0,97.4485,97.5225,97.432,97.4896,11738.0
2016-09-07 12:00:00,118.46,118.5,118.44,118.5,8824.0,97.4978,97.5308,97.4814,97.5308,8824.0
2016-09-07 12:05:00,118.51,118.58,118.44,118.45,17146.0,97.539,97.5966,97.4814,97.4896,17146.0
2016-09-07 12:10:00,118.45,118.46,118.39,118.39,9362.0,97.4896,97.4978,97.4402,97.4402,9362.0
2016-09-07 12:15:00,118.39,118.4,118.28,118.29,23275.0,97.4402,97.4485,97.3497,97.3579,23275.0
2016-09-07 12:20:00,118.28,118.39,118.27,118.37,8357.0,97.3497,97.4402,97.3415,97.4238,8357.0
2016-09-07 12:25:00,118.37,118.46,118.32,118.44,10818.0,97.4238,97.4978,97.3826,97.4814,10818.0
2016-09-07 12:30:00,118.45,118.45,118.39,118.45,7185.0,97.4896,97.4896,97.4402,97.4896,7185.0
2016-09-07 12:35:00,118.45,118.55,118.41,118.52,13402.0,97.4896,97.5719,97.4567,97.5472,13402.0
2016-09-07 12:40:00,118.53,118.64,118.52,118.63,8390.0,97.5555,97.646,97.5472,97.6378,8390.0
2016-09-07 12:45:00,118.64,118.65,118.58,118.59,4424.0,97.646,97.6542,97.5966,97.6048,4424.0
2016-09-07 12:50:00,118.58,118.58,118.53,118.53,5110.0,97.5966,97.5966,97.5555,97.5555,5110.0
2016-09-07 12:55:00,118.53,118.53,118.43,118.46,7526.0,97.5555,97.5555,97.4732,97.4978,7526.0
2016-09-07 13:00:00,118.45,118.52,118.45,118.52,6913.0,97.4896,97.5472,97.4896,97.5472,6913.0
2016-09-07 13:05:00,118.54,118.57,118.5,118.51,5803.0,97.5637,97.5884,97.5308,97.539,5803.0
2016-09-07 13:10:00,118.49,118.55,118.49,118.53,7633.0,97.5225,97.5719,97.5225,97.5555,7633.0
2016-09-07 13:15:00,118.55,118.62,118.53,118.62,4769.0,97.5719,97.6295,97.5555,97.6295,4769.0
2016-09-07 13:20:00,118.62,118.63,118.55,118.6,5838.0,97.6295,97.6378,97.5719,97.6131,5838.0
2016-09-07 13:25:00,118.58,118.63,118.56,118.63,5400.0,97.5966,97.6378,97.5801,97.6378,5400.0
2016-09-07 13:30:00,118.62,118.63,118.59,118.59,9179.0,97.6295,97.6378,97.6048,97.6048,9179.0
2016-09-07 13:35:00,118.58,118.63,118.56,118.56,8322.0,97.5966,97.6378,97.5801,97.5801,8322.0
2016-09-07 13:40:00,118.56,118.64,118.56,118.64,5231.0,97.5801,97.646,97.5801,97.646,5231.0
2016-09-07 13:45:00,118.62,118.65,118.61,118.61,4854.0,97.6295,97.6542,97.6213,97.6213,4854.0
2016-09-07 13:50:00,118.62,118.67,118.62,118.67,5105.0,97.6295,97.6707,97.6295,97.6707,5105.0
2016-09-07 13:55:00,118.68,118.69,118.59,118.6,7821.0,97.6789,97.6871,97.6048,97.6131,7821.0
2016-09-07 14:00:00,118.59,118.67,118.56,118.66,8776.0,97.6048,97.6707,97.5801,97.6625,8776.0
2016-09-07 14:05:00,118.67,118.7,118.64,118.66,6137.0,97.6707,97.6954,97.646,97.6625,6137.0
2016-09-07 14:10:00,118.65,118.78,118.63,118.77,7410.0,97.6542,97.7612,97.6378,97.753,7410.0
2016-09-07 14:15:00,118.76,118.76,118.73,118.75,7869.0,97.7448,97.7448,97.7201,97.7365,7869.0
2016-09-07 14:20:00,118.75,118.82,118.75,118.8,8779.0,97.7365,97.7941,97.7365,97.7777,8779.0
2016-09-07 14:25:00,118.8,118.82,118.75,118.75,9777.0,97.7777,97.7941,97.7365,97.7365,9777.0
2016-09-07 14:30:00,118.74,118.78,118.72,118.72,9328.0,97.7283,97.7612,97.7118,97.7118,9328.0
2016-09-07 14:35:00,118.73,118.75,118.63,118.7,13223.0,97.7201,97.7365,97.6378,97.6954,13223.0
2016-09-07 14:40:00,118.72,118.77,118.68,118.68,10168.0,97.7118,97.753,97.6789,97.6789,10168.0
2016-09-07 14:45:00,118.71,118.74,118.67,118.74,10922.0,97.7036,97.7283,97.6707,97.7283,10922.0
2016-09-07 14:50:00,118.75,118.77,118.7,118.7,12395.0,97.7365,97.753,97.6954,97.6954,12395.0
2016-09-07 14:55:00,118.72,118.74,118.71,118.73,7739.0,97.7118,97.7283,97.7036,97.7201,7739.0
2016-09-07 15:00:00,118.74,118.81,118.72,118.81,10267.0,97.7283,97.7859,97.7118,97.7859,10267.0
2016-09-07 15:05:00,118.81,118.87,118.69,118.69,12154.0,97.7859,97.8353,97.6871,97.6871,12154.0
2016-09-07 15:10:00,118.69,118.77,118.67,118.72,7669.0,97.6871,97.753,97.6707,97.7118,7669.0
2016-09-07 15:15:00,118.73,118.73,118.65,118.69,15481.0,97.7201,97.7201,97.6542,97.6871,15481.0
2016-09-07 15:20:00,118.68,118.73,118.66,118.72,10526.0,97.6789,97.7201,97.6625,97.7118,10526.0
2016-09-07 15:25:00,118.7,118.72,118.64,118.65,18032.0,97.6954,97.7118,97.646,97.6542,18032.0
2016-09-07 15:30:00,118.66,118.69,118.63,118.66,12661.0,97.6625,97.6871,97.6378,97.6625,12661.0
2016-09-07 15:35:00,118.66,118.66,118.59,118.6,15875.0,97.6625,97.6625,97.6048,97.6131,15875.0
2016-09-07 15:40:00,118.6,118.69,118.6,118.67,16373.0,97.6131,97.6871,97.6131,97.6707,16373.0
2016-09-07 15:45:00,118.67,118.69,118.57,118.59,21681.0,97.6707,97.6871,97.5884,97.6048,21681.0
2016-09-07 15:50:00,118.59,118.61,118.58,118.61,27826.0,97.6048,97.6213,97.5966,97.6213,27826.0
2016-09-07 15:55:00,118.61,118.68,118.56,118.68,59461.0,97.6213,97.6789,97.5801,97.6789,59461.0
2016-09-08 09:30:00,118.04,118.34,118.04,118.2,23003.0,97.1522,97.3991,97.1522,97.2839,23003.0
2016-09-08 09:35:00,118.29,118.29,118.01,118.06,19500.0,97.3579,97.3579,97.1275,97.1686,19500.0
2016-09-08 09:40:00,118.03,118.06,117.78,117.84,25396.0,97.1439,97.1686,96.9382,96.9876,25396.0
2016-09-08 09:45:00,117.85,117.89,117.81,117.88,12638.0,96.9958,97.0287,96.9629,97.0205,12638.0
2016-09-08 09:50:00,117.87,118.07,117.82,117.94,20189.0,97.0122,97.1769,96.9711,97.0699,20189.0
2016-09-08 09:55:00,117.95,117.99,117.81,117.83,17415.0,97.0781,97.111,96.9629,96.9793,17415.0
2016-09-08 10:00:00,117.84,118.07,117.83,118.07,19090.0,96.9876,97.1769,96.9793,97.1769,19090.0
2016-09-08 10:05:00,118.05,118.07,117.93,117.96,15400.0,97.1604,97.1769,97.0616,97.0863,15400.0
2016-09-08 10:10:00,117.96,118.02,117.9,117.97,10195.0,97.0863,97.1357,97.0369,97.0946,10195.0
2016-09-08 10:15:00,117.93,117.94,117.88,117.89,11950.0,97.0616,97.0699,97.0205,97.0287,11950.0
2016-09-08 10:20:00,117.89,117.91,117.76,117.76,9851.0,97.0287,97.0452,96.9217,96.9217,9851.0
2016-09-08 10:25:00,117.76,117.77,117.7,117.73,13354.0,96.9217,96.9299,96.8723,96.897,13354.0
2016-09-08 10:30:00,117.73,117.74,117.62,117.7,18867.0,96.897,96.9053,96.8065,96.8723,18867.0
2016-09-08 10:35:00,117.72,117.94,117.72,117.85,15362.0,96.8888,97.0699,96.8888,96.9958,15362.0
2016-09-08 10:40:00,117.84,117.9,117.82,117.87,10424.0,96.9876,97.0369,96.9711,97.0122,10424.0
2016-09-08 10:45:00,117.87,117.93,117.84,117.86,13604.0,97.0122,97.0616,96.9876,97.004,13604.0
2016-09-08 10:50:00,117.85,117.87,117.79,117.85,9334.0,96.9958,97.0122,96.9464,96.9958,9334.0
2016-09-08 10:55:00,117.86,117.96,117.85,117.95,8080.0,97.004,97.0863,96.9958,97.0781,8080.0
2016-09-08 11:00:00,117.97,118.03,117.9,117.9,23978.0,97.0946,97.1439,97.0369,97.0369,23978.0
2016-09-08 11:05:00,117.91,117.96,117.9,117.93,9381.0,97.0452,97.0863,97.0369,97.0616,9381.0
2016-09-08 11:10:00,117.96,118.03,117.94,117.95,8103.0,97.0863,97.1439,97.0699,97.0781,8103.0
2016-09-08 11:15:00,117.95,118.02,117.93,117.93,8860.0,97.0781,97.1357,97.0616,97.0616,8860.0
2016-09-08 11:20:00,117.93,117.95,117.87,117.89,14259.0,97.0616,97.0781,97.0122,97.0287,14259.0
2016-09-08 11:25:00,117.89,117.91,117.79,117.81,10808.0,97.0287,97.0452,96.9464,96.9629,10808.0
2016-09-08 11:30:00,117.82,117.85,117.73,117.8,11902.0,96.9711,96.9958,96.897,96.9546,11902.0
2016-09-08 11:35:00,117.78,117.78,117.68,117.68,11036.0,96.9382,96.9382,96.8559,96.8559,11036.0
2016-09-08 11:40:00,117.69,117.72,117.64,117.68,10853.0,96.8641,96.8888,96.8229,96.8559,10853.0
2016-09-08 11:45:00,117.68,117.69,117.6,117.63,9435.0,96.8559,96.8641,96.79,96.8147,9435.0
2016-09-08 11:50:00,117.63,117.74,117.63,117.67,17620.0,96.8147,96.9053,96.8147,96.8476,17620.0
2016-09-08 11:55:00,117.66,117.66,117.58,117.59,15197.0,96.8394,96.8394,96.7736,96.7818,15197.0
2016-09-08 12:00:00,117.61,117.63,117.44,117.44,16727.0,96.7983,96.8147,96.6583,96.6583,16727.0
2016-09-08 12:05:00,117.45,117.46,117.35,117.37,13886.0,96.6666,96.6748,96.5843,96.6007,13886.0
2016-09-08 12:10:00,117.37,117.39,117.29,117.33,19163.0,96.6007,96.6172,96.5349,96.5678,19163.0
2016-09-08 12:15:00,117.34,117.35,117.27,117.28,14211.0,96.576,96.5843,96.5184,96.5267,14211.0
2016-09-08 12:20:00,117.29,117.38,117.28,117.35,16169.0,96.5349,96.609,96.5267,96.5843,16169.0
2016-09-08 12:25:00,117.36,117.41,117.32,117.34,11104.0,96.5925,96.6336,96.5596,96.576,11104.0
2016-09-08 12:30:00,117.34,117.41,117.25,117.41,8759.0,96.576,96.6336,96.502,96.6336,8759.0
2016-09-08 12:35:00,117.4,117.4,117.29,117.35,9794.0,96.6254,96.6254,96.5349,96.5843,9794.0
2016-09-08 12:40:00,117.35,117.4,117.29,117.34,9973.0,96.5843,96.6254,96.5349,96.576,9973.0
2016-09-08 12:45:00,117.34,117.42,117.33,117.42,11836.0,96.576,96.6419,96.5678,96.6419,11836.0
2016-09-08 12:50:00,117.4,117.41,117.33,117.39,13198.0,96.6254,96.6336,96.5678,96.6172,13198.0
2016-09-08 12:55:00,117.41,117.45,117.37,117.39,10092.0,96.6336,96.6666,96.6007,96.6172,10092.0
2016-09-08 13:00:00,117.38,117.41,117.26,117.28,13517.0,96.609,96.6336,96.5102,96.5267,13517.0
2016-09-08 13:05:00,117.28,117.33,117.23,117.29,13162.0,96.5267,96.5678,96.4855,96.5349,13162.0
2016-09-08 13:10:00,117.3,117.32,117.28,117.32,6688.0,96.5431,96.5596,96.5267,96.5596,6688.0
2016-09-08 13:15:00,117.32,117.32,117.22,117.24,16509.0,96.5596,96.5596,96.4773,96.4937,16509.0
2016-09-08 13:20:00,117.24,117.26,117.21,117.23,11544.0,96.4937,96.5102,96.469,96.4855,11544.0
2016-09-08 13:25:00,117.23,117.26,117.2,117.2,16764.0,96.4855,96.5102,96.4608,96.4608,16764.0
2016-09-08 13:30:00,117.2,117.23,117.17,117.21,10982.0,96.4608,96.4855,96.4361,96.469,10982.0
2016-09-08 13:35:00,117.21,117.26,117.17,117.26,15077.0,96.469,96.5102,96.4361,96.5102,15077.0
2016-09-08 13:40:00,117.25,117.27,117.22,117.23,11101.0,96.502,96.5184,96.4773,96.4855,11101.0
2016-09-08 13:45:00,117.23,117.23,117.11,117.13,34870.0,96.4855,96.4855,96.3867,96.4032,34870.0
2016-09-08 13:50:00,117.12,117.16,117.07,117.13,23949.0,96.395,96.4279,96.3538,96.4032,23949.0
2016-09-08 13:55:00,117.13,117.24,117.11,117.23,14763.0,96.4032,96.4937,96.3867,96.4855,14763.0
2016-09-08 14:00:00,117.24,117.25,117.11,117.17,13017.0,96.4937,96.502,96.3867,96.4361,13017.0
2016-09-08 14:05:00,117.17,117.19,117.12,117.13,15616.0,96.4361,96.4526,96.395,96.4032,15616.0
2016-09-08 14:10:00,117.13,117.18,117.12,117.12,15961.0,96.4032,96.4443,96.395,96.395,15961.0
2016-09-08 14:15:00,117.12,117.14,117.09,117.12,11550.0,96.395,96.4114,96.3703,96.395,11550.0
2016-09-08 14:20:00,117.14,117.19,117.13,117.19,10302.0,96.4114,96.4526,96.4032,96.4526,10302.0
2016-09-08 14:25:00,117.19,117.2,117.07,117.1,14383.0,96.4526,96.4608,96.3538,96.3785,14383.0
2016-09-08 14:30:00,117.12,117.17,117.11,117.17,13755.0,96.395,96.4361,96.3867,96.4361,13755.0
2016-09-08 14:35:00,117.16,117.16,117.1,117.12,15968.0,96.4279,96.4279,96.3785,96.395,15968.0
2016-09-08 14:40:00,117.12,117.19,117.11,117.17,14448.0,96.395,96.4526,96.3867,96.4361,14448.0
2016-09-08 14:45:00,117.17,117.23,117.17,117.22,6472.0,96.4361,96.4855,96.4361,96.4773,6472.0
2016-09-08 14:50:00,117.21,117.21,117.16,117.16,14844.0,96.469,96.469,96.4279,96.4279,14844.0
2016-09-08 14:55:00,117.16,117.19,117.15,117.17,10955.0,96.4279,96.4526,96.4197,96.4361,10955.0
2016-09-08 15:00:00,117.17,117.18,117.1,117.13,14254.0,96.4361,96.4443,96.3785,96.4032,14254.0
2016-09-08 15:05:00,117.13,117.16,117.08,117.12,17086.0,96.4032,96.4279,96.362,96.395,17086.0
2016-09-08 15:10:00,117.15,117.16,117.11,117.14,10782.0,96.4197,96.4279,96.3867,96.4114,10782.0
2016-09-08 15:15:00,117.15,117.16,117.07,117.1,14065.0,96.4197,96.4279,96.3538,96.3785,14065.0
2016-09-08 15:20:00,117.09,117.12,117.05,117.09,12353.0,96.3703,96.395,96.3374,96.3703,12353.0
2016-09-08 15:25:00,117.09,117.1,117.06,117.08,11755.0,96.3703,96.3785,96.3456,96.362,11755.0
2016-09-08 15:30:00,117.07,117.1,117.0,117.01,25057.0,96.3538,96.3785,96.2962,96.3044,25057.0
2016-09-08 15:35:00,117.02,117.06,117.0,117.01,21045.0,96.3127,96.3456,96.2962,96.3044,21045.0
2016-09-08 15:40:00,117.03,117.06,117.01,117.05,26815.0,96.3209,96.3456,96.3044,96.3374,26815.0
2016-09-08 15:45:00,117.05,117.05,116.96,117.05,29119.0,96.3374,96.3374,96.2633,96.3374,29119.0
2016-09-08 15:50:00,117.04,117.05,116.93,116.95,32997.0,96.3291,96.3374,96.2386,96.255,32997.0
2016-09-08 15:55:00,116.94,116.99,116.89,116.9,51913.0,96.2468,96.288,96.2057,96.2139,51913.0
2016-09-09 09:30:00,116.38,116.38,115.88,115.94,23943.0,95.7859,95.7859,95.3744,95.4238,23943.0
2016-09-09 09:35:00,115.94,116.17,115.82,116.0,23766.0,95.4238,95.6131,95.325,95.4732,23766.0
2016-09-09 09:40:00,115.96,115.96,115.79,115.81,18512.0,95.4402,95.4402,95.3003,95.3168,18512.0
2016-09-09 09:45:00,115.81,115.92,115.75,115.76,22660.0,95.3168,95.4073,95.2674,95.2756,22660.0
2016-09-09 09:50:00,115.77,115.86,115.72,115.76,18952.0,95.2839,95.3579,95.2427,95.2756,18952.0
2016-09-09 09:55:00,115.72,115.72,115.56,115.64,21423.0,95.2427,95.2427,95.111,95.1769,21423.0
2016-09-09 10:00:00,115.65,115.68,115.53,115.64,23643.0,95.1851,95.2098,95.0863,95.1769,23643.0
2016-09-09 10:05:00,115.63,115.7,115.6,115.63,13350.0,95.1686,95.2262,95.1439,95.1686,13350.0
2016-09-09 10:10:00,115.6,115.86,115.52,115.86,69576.0,95.1439,95.3579,95.0781,95.3579,69576.0
2016-09-09 10:15:00,115.86,115.92,115.51,115.6,15944.0,95.3579,95.4073,95.0699,95.1439,15944.0
2016-09-09 10:20:00,115.58,115.63,115.5,115.56,9051.0,95.1275,95.1686,95.0616,95.111,9051.0
2016-09-09 10:25:00,115.56,115.64,115.56,115.57,27007.0,95.111,95.1769,95.111,95.1192,27007.0
2016-09-09 10:30:00,115.58,115.59,115.48,115.58,14214.0,95.1275,95.1357,95.0452,95.1275,14214.0
2016-09-09 10:35:00,115.57,115.62,115.36,115.4,15031.0,95.1192,95.1604,94.9464,94.9793,15031.0
2016-09-09 10:40:00,115.42,115.5,115.4,115.44,10426.0,94.9958,95.0616,94.9793,95.0122,10426.0
2016-09-09 10:45:00,115.45,115.5,115.35,115.46,22106.0,95.0205,95.0616,94.9382,95.0287,22106.0
2016-09-09 10:50:00,115.46,115.57,115.46,115.52,12824.0,95.0287,95.1192,95.0287,95.0781,12824.0
2016-09-09 10:55:00,115.52,115.65,115.49,115.65,12631.0,95.0781,95.1851,95.0534,95.1851,12631.0
2016-09-09 11:00:00,115.65,115.65,115.46,115.55,12513.0,95.1851,95.1851,95.0287,95.1028,12513.0
2016-09-09 11:05:00,115.54,115.65,115.51,115.62,12439.0,95.0946,95.1851,95.0699,95.1604,12439.0
2016-09-09 11:10:00,115.61,115.61,115.42,115.46,19478.0,95.1522,95.1522,94.9958,95.0287,19478.0
2016-09-09 11:15:00,115.48,115.69,115.46,115.59,20376.0,95.0452,95.218,95.0287,95.1357,20376.0
2016-09-09 11:20:00,115.62,115.71,115.57,115.58,8239.0,95.1604,95.2345,95.1192,95.1275,8239.0
2016-09-09 11:25:00,115.59,115.68,115.58,115.65,11054.0,95.1357,95.2098,95.1275,95.1851,11054.0
2016-09-09 11:30:00,115.66,115.67,115.59,115.64,12344.0,95.1933,95.2015,95.1357,95.1769,12344.0
2016-09-09 11:35:00,115.65,115.71,115.56,115.61,14085.0,95.1851,95.2345,95.111,95.1522,14085.0
2016-09-09 11:40:00,115.61,115.61,115.45,115.46,9043.0,95.1522,95.1522,95.0205,95.0287,9043.0
2016-09-09 11:45:00,115.47,115.61,115.47,115.54,16537.0,95.0369,95.1522,95.0369,95.0946,16537.0
2016-09-09 11:50:00,115.55,115.59,115.46,115.49,11601.0,95.1028,95.1357,95.0287,95.0534,11601.0
2016-09-09 11:55:00,115.5,115.52,115.33,115.4,21975.0,95.0616,95.0781,94.9217,94.9793,21975.0
2016-09-09 12:00:00,115.4,115.51,115.4,115.41,18919.0,94.9793,95.0699,94.9793,94.9876,18919.0
2016-09-09 12:05:00,115.42,115.48,115.35,115.36,24953.0,94.9958,95.0452,94.9382,94.9464,24953.0
2016-09-09 12:10:00,115.36,115.37,115.26,115.31,12732.0,94.9464,94.9546,94.8641,94.9053,12732.0
2016-09-09 12:15:00,115.32,115.38,115.2,115.35,14507.0,94.9135,94.9629,94.8147,94.9382,14507.0
2016-09-09 12:20:00,115.36,115.53,115.32,115.4,11407.0,94.9464,95.0863,94.9135,94.9793,11407.0
2016-09-09 12:25:00,115.43,115.49,115.41,115.46,6637.0,95.004,95.0534,94.9876,95.0287,6637.0
2016-09-09 12:30:00,115.45,115.5,115.39,115.42,13678.0,95.0205,95.0616,94.9711,94.9958,13678.0
2016-09-09 12:35:00,115.42,115.5,115.41,115.47,9592.0,94.9958,95.0616,94.9876,95.0369,9592.0
2016-09-09 12:40:00,115.45,115.49,115.42,115.46,10705.0,95.0205,95.0534,94.9958,95.0287,10705.0
2016-09-09 12:45:00,115.47,115.59,115.46,115.58,9699.0,95.0369,95.1357,95.0287,95.1275,9699.0
2016-09-09 12:50:00,115.58,115.59,115.46,115.51,40706.0,95.1275,95.1357,95.0287,95.0699,40706.0
2016-09-09 12:55:00,115.51,115.57,115.39,115.57,10147.0,95.0699,95.1192,94.9711,95.1192,10147.0
2016-09-09 13:00:00,115.57,115.59,115.51,115.51,11891.0,95.1192,95.1357,95.0699,95.0699,11891.0
2016-09-09 13:05:00,115.53,115.54,115.44,115.51,6922.0,95.0863,95.0946,95.0122,95.0699,6922.0
2016-09-09 13:10:00,115.48,115.49,115.36,115.4,12858.0,95.0452,95.0534,94.9464,94.9793,12858.0
2016-09-09 13:15:00,115.4,115.48,115.33,115.47,7749.0,94.9793,95.0452,94.9217,95.0369,7749.0
2016-09-09 13:20:00,115.47,115.48,115.37,115.42,5929.0,95.0369,95.0452,94.9546,94.9958,5929.0
2016-09-09 13:25:00,115.45,115.56,115.44,115.52,10548.0,95.0205,95.111,95.0122,95.0781,10548.0
2016-09-09 13:30:00,115.5,115.53,115.45,115.5,7998.0,95.0616,95.0863,95.0205,95.0616,7998.0
2016-09-09 13:35:00,115.5,115.52,115.4,115.41,9184.0,95.0616,95.0781,94.9793,94.9876,9184.0
2016-09-09 13:40:00,115.43,115.43,115.25,115.34,12062.0,95.004,95.004,94.8559,94.9299,12062.0
2016-09-09 13:45:00,115.33,115.35,115.25,115.28,8093.0,94.9217,94.9382,94.8559,94.8806,8093.0
2016-09-09 13:50:00,115.29,115.36,115.25,115.34,15058.0,94.8888,94.9464,94.8559,94.9299,15058.0
2016-09-09 13:55:00,115.35,115.47,115.34,115.42,12498.0,94.9382,95.0369,94.9299,94.9958,12498.0
2016-09-09 14:00:00,115.4,115.4,115.16,115.26,12139.0,94.9793,94.9793,94.7818,94.8641,12139.0
2016-09-09 14:05:00,115.24,115.26,115.11,115.15,12283.0,94.8476,94.8641,94.7406,94.7736,12283.0
2016-09-09 14:10:00,115.16,115.2,115.11,115.13,12789.0,94.7818,94.8147,94.7406,94.7571,12789.0
2016-09-09 14:15:00,115.14,115.19,115.11,115.16,10804.0,94.7653,94.8065,94.7406,94.7818,10804.0
2016-09-09 14:20:00,115.17,115.19,115.12,115.17,11647.0,94.79,94.8065,94.7489,94.79,11647.0
2016-09-09 14:25:00,115.19,115.3,115.17,115.3,8788.0,94.8065,94.897,94.79,94.897,8788.0
2016-09-09 14:30:00,115.31,115.31,115.15,115.21,15586.0,94.9053,94.9053,94.7736,94.8229,15586.0
2016-09-09 14:35:00,115.22,115.33,115.22,115.33,14603.0,94.8312,94.9217,94.8312,94.9217,14603.0
2016-09-09 14:40:00,115.33,115.34,115.09,115.13,22699.0,94.9217,94.9299,94.7242,94.7571,22699.0
2016-09-09 14:45:00,115.1,115.1,114.97,115.1,19272.0,94.7324,94.7324,94.6254,94.7324,19272.0
2016-09-09 14:50:00,115.1,115.16,115.01,115.03,15479.0,94.7324,94.7818,94.6583,94.6748,15479.0
2016-09-09 14:55:00,115.06,115.26,115.05,115.2,22971.0,94.6995,94.8641,94.6913,94.8147,22971.0
2016-09-09 15:00:00,115.22,115.22,115.02,115.02,19877.0,94.8312,94.8312,94.6666,94.6666,19877.0
2016-09-09 15:05:00,115.04,115.09,114.98,115.06,20085.0,94.683,94.7242,94.6336,94.6995,20085.0
2016-09-09 15:10:00,115.05,115.1,114.96,115.05,23167.0,94.6913,94.7324,94.6172,94.6913,23167.0
2016-09-09 15:15:00,115.05,115.23,115.04,115.12,24104.0,94.6913,94.8394,94.683,94.7489,24104.0
2016-09-09 15:20:00,115.13,115.15,115.06,115.12,27983.0,94.7571,94.7736,94.6995,94.7489,27983.0
2016-09-09 15:25:00,115.13,115.25,115.12,115.13,26319.0,94.7571,94.8559,94.7489,94.7571,26319.0
2016-09-09 15:30:00,115.14,115.14,115.05,115.11,24700.0,94.7653,94.7653,94.6913,94.7406,24700.0
2016-09-09 15:35:00,115.1,115.12,115.0,115.04,33806.0,94.7324,94.7489,94.6501,94.683,33806.0
2016-09-09 15:40:00,115.04,115.06,114.79,114.84,40694.0,94.683,94.6995,94.4773,94.5184,40694.0
2016-09-09 15:45:00,114.83,114.85,114.71,114.76,51688.0,94.5102,94.5267,94.4114,94.4526,51688.0
2016-09-09 15:50:00,114.76,114.81,114.73,114.74,52000.0,94.4526,94.4937,94.4279,94.4361,52000.0
2016-09-09 15:55:00,114.73,114.75,114.42,114.45,120820.0,94.4279,94.4443,94.1727,94.1974,120820.0
2016-09-12 09:30:00,114.13,114.25,113.8,114.18,36392.0,93.9341,94.0328,93.6625,93.9752,36392.0
2016-09-12 09:35:00,114.2,114.2,113.88,114.02,24690.0,93.9917,93.9917,93.7283,93.8435,24690.0
2016-09-12 09:40:00,114.1,114.22,114.0,114.1,12729.0,93.9094,94.0081,93.8271,93.9094,12729.0
2016-09-12 09:45:00,114.09,114.15,113.77,113.78,23173.0,93.9011,93.9505,93.6378,93.646,23173.0
2016-09-12 09:50:00,113.79,113.99,113.73,113.86,18547.0,93.6542,93.8188,93.6048,93.7118,18547.0
2016-09-12 09:55:00,113.91,114.06,113.77,113.77,19103.0,93.753,93.8764,93.6378,93.6378,19103.0
2016-09-12 10:00:00,113.77,113.86,113.7,113.77,100108.0,93.6378,93.7118,93.5802,93.6378,100108.0
2016-09-12 10:05:00,113.81,114.05,113.81,113.86,23721.0,93.6707,93.8682,93.6707,93.7118,23721.0
2016-09-12 10:10:00,113.86,114.05,113.8,114.0,31730.0,93.7118,93.8682,93.6625,93.8271,31730.0
2016-09-12 10:15:00,114.03,114.09,113.91,114.08,15564.0,93.8518,93.9011,93.753,93.8929,15564.0
2016-09-12 10:20:00,114.06,114.29,114.01,114.17,16979.0,93.8764,94.0657,93.8353,93.967,16979.0
2016-09-12 10:25:00,114.18,114.22,114.06,114.11,13501.0,93.9752,94.0081,93.8764,93.9176,13501.0
2016-09-12 10:30:00,114.13,114.17,114.05,114.15,15445.0,93.9341,93.967,93.8682,93.9505,15445.0
2016-09-12 10:35:00,114.17,114.23,114.04,114.11,17917.0,93.967,94.0164,93.86,93.9176,17917.0
2016-09-12 10:40:00,114.09,114.19,114.09,114.09,59888.0,93.9011,93.9834,93.9011,93.9011,59888.0
2016-09-12 10:45:00,114.08,114.09,113.9,113.93,16440.0,93.8929,93.9011,93.7448,93.7695,16440.0
2016-09-12 10:50:00,113.93,113.96,113.82,113.85,13559.0,93.7695,93.7941,93.6789,93.7036,13559.0
2016-09-12 10:55:00,113.86,113.96,113.84,113.86,18100.0,93.7118,93.7941,93.6954,93.7118,18100.0
2016-09-12 11:00:00,113.87,114.1,113.86,114.1,54886.0,93.7201,93.9094,93.7118,93.9094,54886.0
2016-09-12 11:05:00,114.1,114.22,114.09,114.14,17538.0,93.9094,94.0081,93.9011,93.9423,17538.0
2016-09-12 11:10:00,114.16,114.17,113.96,114.05,11341.0,93.9588,93.967,93.7941,93.8682,11341.0
2016-09-12 11:15:00,114.03,114.08,113.93,114.03,19283.0,93.8518,93.8929,93.7695,93.8518,19283.0
2016-09-12 11:20:00,114.03,114.14,114.01,114.08,21698.0,93.8518,93.9423,93.8353,93.8929,21698.0
2016-09-12 11:25:00,114.09,114.09,113.95,113.99,11834.0,93.9011,93.9011,93.7859,93.8188,11834.0
2016-09-12 11:30:00,113.99,114.07,113.89,114.06,15888.0,93.8188,93.8847,93.7365,93.8764,15888.0
2016-09-12 11:35:00,114.06,114.23,114.05,114.18,11849.0,93.8764,94.0164,93.8682,93.9752,11849.0
2016-09-12 11:40:00,114.19,114.25,114.15,114.17,8415.0,93.9834,94.0328,93.9505,93.967,8415.0
2016-09-12 11:45:00,114.19,114.31,114.17,114.29,47068.0,93.9834,94.0822,93.967,94.0657,47068.0
2016-09-12 11:50:00,114.31,114.39,114.31,114.34,12240.0,94.0822,94.1481,94.0822,94.1069,12240.0
2016-09-12 11:55:00,114.37,114.47,114.36,114.45,14595.0,94.1316,94.2139,94.1234,94.1974,14595.0
2016-09-12 12:00:00,114.44,114.53,114.4,114.48,13689.0,94.1892,94.2633,94.1563,94.2221,13689.0
2016-09-12 12:05:00,114.5,114.62,114.5,114.62,9494.0,94.2386,94.3374,94.2386,94.3374,9494.0
2016-09-12 12:10:00,114.62,114.67,114.6,114.64,11855.0,94.3374,94.3785,94.3209,94.3538,11855.0
2016-09-12 12:15:00,114.65,114.71,114.62,114.69,9708.0,94.362,94.4114,94.3374,94.395,9708.0
2016-09-12 12:20:00,114.69,114.74,114.67,114.69,8047.0,94.395,94.4361,94.3785,94.395,8047.0
2016-09-12 12:25:00,114.68,114.79,114.68,114.76,10830.0,94.3867,94.4773,94.3867,94.4526,10830.0
2016-09-12 12:30:00,114.77,114.95,114.75,114.9,10912.0,94.4608,94.609,94.4443,94.5678,10912.0
2016-09-12 12:35:00,114.91,114.98,114.87,114.98,7635.0,94.576,94.6336,94.5431,94.6336,7635.0
2016-09-12 12:40:00,114.95,114.98,114.87,114.93,13610.0,94.609,94.6336,94.5431,94.5925,13610.0
2016-09-12 12:45:00,114.94,115.04,114.91,115.03,17906.0,94.6007,94.683,94.576,94.6748,17906.0
2016-09-12 12:50:00,115.05,115.27,115.02,115.26,41843.0,94.6913,94.8723,94.6666,94.8641,41843.0
2016-09-12 12:55:00,115.25,115.27,115.17,115.19,17909.0,94.8559,94.8723,94.79,94.8065,17909.0
2016-09-12 13:00:00,115.2,115.24,115.14,115.24,10368.0,94.8147,94.8476,94.7653,94.8476,10368.0
2016-09-12 13:05:00,115.23,115.25,115.18,115.21,8093.0,94.8394,94.8559,94.7983,94.8229,8093.0
2016-09-12 13:10:00,115.19,115.19,115.12,115.16,6281.0,94.8065,94.8065,94.7489,94.7818,6281.0
2016-09-12 13:15:00,115.18,115.53,115.18,115.24,43003.0,94.7983,95.0863,94.7983,94.8476,43003.0
2016-09-12 13:20:00,115.22,115.27,114.91,114.91,18559.0,94.8312,94.8723,94.576,94.576,18559.0
2016-09-12 13:25:00,114.96,114.99,114.81,114.85,7608.0,94.6172,94.6419,94.4937,94.5267,7608.0
2016-09-12 13:30:00,114.84,114.87,114.72,114.81,8609.0,94.5184,94.5431,94.4197,94.4937,8609.0
2016-09-12 13:35:00,114.83,115.01,114.82,114.96,17445.0,94.5102,94.6583,94.502,94.6172,17445.0
2016-09-12 13:40:00,114.98,114.99,114.8,114.91,13202.0,94.6336,94.6419,94.4855,94.576,13202.0
2016-09-12 13:45:00,114.92,115.21,114.92,115.21,14642.0,94.5843,94.8229,94.5843,94.8229,14642.0
2016-09-12 13:50:00,115.19,115.26,115.16,115.24,20825.0,94.8065,94.8641,94.7818,94.8476,20825.0
2016-09-12 13:55:00,115.24,115.3,115.14,115.25,24997.0,94.8476,94.897,94.7653,94.8559,24997.0
2016-09-12 14:00:00,115.25,115.44,115.21,115.42,14201.0,94.8559,95.0122,94.8229,94.9958,14201.0
2016-09-12 14:05:00,115.39,115.46,115.33,115.44,22399.0,94.9711,95.0287,94.9217,95.0122,22399.0
2016-09-12 14:10:00,115.44,115.46,115.35,115.41,17265.0,95.0122,95.0287,94.9382,94.9876,17265.0
2016-09-12 14:15:00,115.42,115.53,115.42,115.5,15202.0,94.9958,95.0863,94.9958,95.0616,15202.0
2016-09-12 14:20:00,115.51,115.61,115.48,115.58,21599.0,95.0699,95.1522,95.0452,95.1275,21599.0
2016-09-12 14:25:00,115.57,115.59,115.41,115.41,11475.0,95.1192,95.1357,94.9876,94.9876,11475.0
2016-09-12 14:30:00,115.43,115.48,115.33,115.33,15414.0,95.004,95.0452,94.9217,94.9217,15414.0
2016-09-12 14:35:00,115.37,115.61,115.36,115.58,15911.0,94.9546,95.1522,94.9464,95.1275,15911.0
2016-09-12 14:40:00,115.61,115.7,115.57,115.7,12532.0,95.1522,95.2262,95.1192,95.2262,12532.0
2016-09-12 14:45:00,115.7,115.71,115.63,115.65,23150.0,95.2262,95.2345,95.1686,95.1851,23150.0
2016-09-12 14:50:00,115.66,115.69,115.59,115.6,16242.0,95.1933,95.218,95.1357,95.1439,16242.0
2016-09-12 14:55:00,115.61,115.61,115.47,115.49,10451.0,95.1522,95.1522,95.0369,95.0534,10451.0
2016-09-12 15:00:00,115.5,115.59,115.48,115.49,12089.0,95.0616,95.1357,95.0452,95.0534,12089.0
2016-09-12 15:05:00,115.52,115.59,115.48,115.56,19425.0,95.0781,95.1357,95.0452,95.111,19425.0
2016-09-12 15:10:00,115.57,115.65,115.56,115.57,19495.0,95.1192,95.1851,95.111,95.1192,19495.0
2016-09-12 15:15:00,115.58,115.61,115.44,115.44,18952.0,95.1275,95.1522,95.0122,95.0122,18952.0
2016-09-12 15:20:00,115.46,115.57,115.44,115.57,17183.0,95.0287,95.1192,95.0122,95.1192,17183.0
2016-09-12 15:25:00,115.59,115.61,115.49,115.53,14458.0,95.1357,95.1522,95.0534,95.0863,14458.0
2016-09-12 15:30:00,115.54,115.59,115.48,115.49,73104.0,95.0946,95.1357,95.0452,95.0534,73104.0
2016-09-12 15:35:00,115.5,115.59,115.5,115.58,33312.0,95.0616,95.1357,95.0616,95.1275,33312.0
2016-09-12 15:40:00,115.59,115.75,115.58,115.7,39688.0,95.1357,95.2674,95.1275,95.2262,39688.0
2016-09-12 15:45:00,115.71,115.72,115.48,115.49,57403.0,95.2345,95.2427,95.0452,95.0534,57403.0
2016-09-12 15:50:00,115.49,115.51,115.39,115.44,43830.0,95.0534,95.0699,94.9711,95.0122,43830.0
2016-09-12 15:55:00,115.43,115.55,115.43,115.5,114674.0,95.004,95.1028,95.004,95.0616,114674.0
2016-09-13 09:30:00,114.36,114.73,114.36,114.43,29198.0,94.1234,94.4279,94.1234,94.181,29198.0
2016-09-13 09:35:00,114.45,114.57,114.04,114.56,23122.0,94.1974,94.2962,93.86,94.288,23122.0
2016-09-13 09:40:00,114.58,114.68,114.39,114.43,16495.0,94.3044,94.3867,94.1481,94.181,16495.0
2016-09-13 09:45:00,114.49,114.64,114.3,114.37,17540.0,94.2304,94.3538,94.074,94.1316,17540.0
2016-09-13 09:50:00,114.38,114.48,114.3,114.46,19206.0,94.1398,94.2221,94.074,94.2057,19206.0
2016-09-13 09:55:00,114.48,114.48,114.26,114.28,17299.0,94.2221,94.2221,94.0411,94.0575,17299.0
2016-09-13 10:00:00,114.28,114.45,114.23,114.45,26806.0,94.0575,94.1974,94.0164,94.1974,26806.0
2016-09-13 10:05:00,114.47,114.51,114.35,114.37,23224.0,94.2139,94.2468,94.1151,94.1316,23224.0
2016-09-13 10:10:00,114.36,114.52,114.33,114.35,21083.0,94.1234,94.255,94.0987,94.1151,21083.0
2016-09-13 10:15:00,114.38,114.44,114.26,114.26,13963.0,94.1398,94.1892,94.0411,94.0411,13963.0
2016-09-13 10:20:00,114.28,114.39,114.23,114.36,14674.0,94.0575,94.1481,94.0164,94.1234,14674.0
2016-09-13 10:25:00,114.39,114.51,114.32,114.38,20233.0,94.1481,94.2468,94.0904,94.1398,20233.0
2016-09-13 10:30:00,114.39,114.47,114.3,114.45,12630.0,94.1481,94.2139,94.074,94.1974,12630.0
2016-09-13 10:35:00,114.46,114.51,114.36,114.43,11104.0,94.2057,94.2468,94.1234,94.181,11104.0
2016-09-13 10:40:00,114.46,114.46,114.33,114.34,12809.0,94.2057,94.2057,94.0987,94.1069,12809.0
2016-09-13 10:45:00,114.33,114.46,114.17,114.22,15470.0,94.0987,94.2057,93.967,94.0081,15470.0
2016-09-13 10:50:00,114.2,114.2,114.11,114.15,8630.0,93.9917,93.9917,93.9176,93.9505,8630.0
2016-09-13 10:55:00,114.17,114.23,114.12,114.16,9299.0,93.967,94.0164,93.9258,93.9588,9299.0
2016-09-13 11:00:00,114.15,114.24,114.12,114.21,12494.0,93.9505,94.0246,93.9258,93.9999,12494.0
2016-09-13 11:05:00,114.25,114.26,114.16,114.21,10067.0,94.0328,94.0411,93.9588,93.9999,10067.0
2016-09-13 11:10:00,114.19,114.2,114.09,114.1,11803.0,93.9834,93.9917,93.9011,93.9094,11803.0
2016-09-13 11:15:00,114.11,114.2,114.04,114.12,10782.0,93.9176,93.9917,93.86,93.9258,10782.0
2016-09-13 11:20:00,114.11,114.23,114.11,114.21,13147.0,93.9176,94.0164,93.9176,93.9999,13147.0
2016-09-13 11:25:00,114.21,114.28,114.13,114.14,11058.0,93.9999,94.0575,93.9341,93.9423,11058.0
2016-09-13 11:30:00,114.17,114.18,113.97,114.04,15958.0,93.967,93.9752,93.8024,93.86,15958.0
2016-09-13 11:35:00,114.04,114.14,113.99,114.1,11680.0,93.86,93.9423,93.8188,93.9094,11680.0
2016-09-13 11:40:00,114.09,114.28,114.04,114.25,16184.0,93.9011,94.0575,93.86,94.0328,16184.0
2016-09-13 11:45:00,114.24,114.3,114.18,114.18,9482.0,94.0246,94.074,93.9752,93.9752,9482.0
2016-09-13 11:50:00,114.2,114.27,114.08,114.15,21868.0,93.9917,94.0493,93.8929,93.9505,21868.0
2016-09-13 11:55:00,114.15,114.2,114.06,114.17,10529.0,93.9505,93.9917,93.8764,93.967,10529.0
2016-09-13 12:00:00,114.2,114.27,114.08,114.11,12851.0,93.9917,94.0493,93.8929,93.9176,12851.0
2016-09-13 12:05:00,114.11,114.26,114.11,114.22,9777.0,93.9176,94.0411,93.9176,94.0081,9777.0
2016-09-13 12:10:00,114.2,114.52,114.19,114.51,14310.0,93.9917,94.255,93.9834,94.2468,14310.0
2016-09-13 12:15:00,114.48,114.49,114.42,114.43,6026.0,94.2221,94.2304,94.1727,94.181,6026.0
2016-09-13 12:20:00,114.41,114.42,114.22,114.28,5800.0,94.1645,94.1727,94.0081,94.0575,5800.0
2016-09-13 12:25:00,114.28,114.28,114.15,114.18,9577.0,94.0575,94.0575,93.9505,93.9752,9577.0
2016-09-13 12:30:00,114.17,114.26,114.12,114.23,6035.0,93.967,94.0411,93.9258,94.0164,6035.0
2016-09-13 12:35:00,114.22,114.28,114.17,114.22,8786.0,94.0081,94.0575,93.967,94.0081,8786.0
2016-09-13 12:40:00,114.25,114.27,114.11,114.18,10398.0,94.0328,94.0493,93.9176,93.9752,10398.0
2016-09-13 12:45:00,114.18,114.2,114.11,114.16,8198.0,93.9752,93.9917,93.9176,93.9588,8198.0
2016-09-13 12:50:00,114.17,114.18,114.08,114.11,15211.0,93.967,93.9752,93.8929,93.9176,15211.0
2016-09-13 12:55:00,114.11,114.11,113.97,114.07,13339.0,93.9176,93.9176,93.8024,93.8847,13339.0
2016-09-13 13:00:00,114.05,114.05,113.95,114.05,11431.0,93.8682,93.8682,93.7859,93.8682,11431.0
2016-09-13 13:05:00,114.04,114.19,114.04,114.16,7302.0,93.86,93.9834,93.86,93.9588,7302.0
2016-09-13 13:10:00,114.16,114.33,114.16,114.32,7790.0,93.9588,94.0987,93.9588,94.0904,7790.0
2016-09-13 13:15:00,114.29,114.59,114.28,114.59,9787.0,94.0657,94.3127,94.0575,94.3127,9787.0
2016-09-13 13:20:00,114.62,114.7,114.56,114.56,7616.0,94.3374,94.4032,94.288,94.288,7616.0
2016-09-13 13:25:00,114.56,114.72,114.54,114.68,10318.0,94.288,94.4197,94.2715,94.3867,10318.0
2016-09-13 13:30:00,114.71,114.81,114.52,114.53,15998.0,94.4114,94.4937,94.255,94.2633,15998.0
2016-09-13 13:35:00,114.52,114.69,114.5,114.6,12795.0,94.255,94.395,94.2386,94.3209,12795.0
2016-09-13 13:40:00,114.61,114.67,114.48,114.5,9697.0,94.3291,94.3785,94.2221,94.2386,9697.0
2016-09-13 13:45:00,114.5,114.52,114.41,114.44,9159.0,94.2386,94.255,94.1645,94.1892,9159.0
2016-09-13 13:50:00,114.46,114.51,114.21,114.23,9637.0,94.2057,94.2468,93.9999,94.0164,9637.0
2016-09-13 13:55:00,114.26,114.41,114.24,114.41,11053.0,94.0411,94.1645,94.0246,94.1645,11053.0
2016-09-13 14:00:00,114.38,114.4,114.23,114.35,9867.0,94.1398,94.1563,94.0164,94.1151,9867.0
2016-09-13 14:05:00,114.33,114.41,114.27,114.35,7504.0,94.0987,94.1645,94.0493,94.1151,7504.0
2016-09-13 14:10:00,114.37,114.43,114.29,114.41,13768.0,94.1316,94.181,94.0657,94.1645,13768.0
2016-09-13 14:15:00,114.39,114.39,114.28,114.39,14467.0,94.1481,94.1481,94.0575,94.1481,14467.0
2016-09-13 14:20:00,114.36,114.37,114.24,114.31,16274.0,94.1234,94.1316,94.0246,94.0822,16274.0
2016-09-13 14:25:00,114.3,114.39,114.23,114.24,12860.0,94.074,94.1481,94.0164,94.0246,12860.0
2016-09-13 14:30:00,114.22,114.34,114.14,114.26,18328.0,94.0081,94.1069,93.9423,94.0411,18328.0
2016-09-13 14:35:00,114.28,114.38,114.24,114.36,11042.0,94.0575,94.1398,94.0246,94.1234,11042.0
2016-09-13 14:40:00,114.4,114.61,114.39,114.61,9986.0,94.1563,94.3291,94.1481,94.3291,9986.0
2016-09-13 14:45:00,114.63,114.63,114.52,114.54,12758.0,94.3456,94.3456,94.255,94.2715,12758.0
2016-09-13 14:50:00,114.53,114.59,114.46,114.46,10253.0,94.2633,94.3127,94.2057,94.2057,10253.0
2016-09-13 14:55:00,114.5,114.51,114.35,114.35,12204.0,94.2386,94.2468,94.1151,94.1151,12204.0
2016-09-13 15:00:00,114.35,114.37,114.26,114.31,15441.0,94.1151,94.1316,94.0411,94.0822,15441.0
2016-09-13 15:05:00,114.31,114.35,114.28,114.31,13534.0,94.0822,94.1151,94.0575,94.0822,13534.0
2016-09-13 15:10:00,114.31,114.31,114.17,114.23,18808.0,94.0822,94.0822,93.967,94.0164,18808.0
2016-09-13 15:15:00,114.25,114.53,114.24,114.46,17005.0,94.0328,94.2633,94.0246,94.2057,17005.0
2016-09-13 15:20:00,114.48,114.56,114.43,114.43,16837.0,94.2221,94.288,94.181,94.181,16837.0
2016-09-13 15:25:00,114.46,114.58,114.42,114.53,16052.0,94.2057,94.3044,94.1727,94.2633,16052.0
2016-09-13 15:30:00,114.53,114.64,114.48,114.49,27777.0,94.2633,94.3538,94.2221,94.2304,27777.0
2016-09-13 15:35:00,114.51,114.58,114.49,114.57,24585.0,94.2468,94.3044,94.2304,94.2962,24585.0
2016-09-13 15:40:00,114.56,114.56,114.25,114.33,36738.0,94.288,94.288,94.0328,94.0987,36738.0
2016-09-13 15:45:00,114.31,114.43,114.21,114.36,66119.0,94.0822,94.181,93.9999,94.1234,66119.0
2016-09-13 15:50:00,114.37,114.55,114.35,114.51,56932.0,94.1316,94.2797,94.1151,94.2468,56932.0
2016-09-13 15:55:00,114.52,114.52,114.24,114.27,89157.0,94.255,94.255,94.0246,94.0493,89157.0
2016-09-14 09:30:00,114.39,114.5,113.82,114.01,31898.0,94.1481,94.2386,93.6789,93.8353,31898.0
2016-09-14 09:35:00,114.06,114.16,113.93,114.02,10256.0,93.8764,93.9588,93.7695,93.8435,10256.0
2016-09-14 09:40:00,114.02,114.3,114.02,114.07,15997.0,93.8435,94.074,93.8435,93.8847,15997.0
2016-09-14 09:45:00,114.08,114.23,114.07,114.1,17397.0,93.8929,94.0164,93.8847,93.9094,17397.0
2016-09-14 09:50:00,114.04,114.05,113.89,114.02,15504.0,93.86,93.8682,93.7365,93.8435,15504.0
2016-09-14 09:55:00,114.02,114.16,113.96,114.1,12682.0,93.8435,93.9588,93.7941,93.9094,12682.0
2016-09-14 10:00:00,114.13,114.23,114.1,114.12,12998.0,93.9341,94.0164,93.9094,93.9258,12998.0
2016-09-14 10:05:00,114.11,114.26,114.05,114.22,11690.0,93.9176,94.0411,93.8682,94.0081,11690.0
2016-09-14 10:10:00,114.2,114.27,114.16,114.25,9366.0,93.9917,94.0493,93.9588,94.0328,9366.0
2016-09-14 10:15:00,114.22,114.22,114.1,114.1,12184.0,94.0081,94.0081,93.9094,93.9094,12184.0
2016-09-14 10:20:00,114.1,114.27,114.08,114.21,27342.0,93.9094,94.0493,93.8929,93.9999,27342.0
2016-09-14 10:25:00,114.2,114.26,114.17,114.25,12114.0,93.9917,94.0411,93.967,94.0328,12114.0
2016-09-14 10:30:00,114.22,114.36,114.21,114.21,15314.0,94.0081,94.1234,93.9999,93.9999,15314.0
2016-09-14 10:35:00,114.22,114.29,114.21,114.24,10144.0,94.0081,94.0657,93.9999,94.0246,10144.0
2016-09-14 10:40:00,114.23,114.25,114.11,114.11,11905.0,94.0164,94.0328,93.9176,93.9176,11905.0
2016-09-14 10:45:00,114.13,114.14,114.0,114.0,24714.0,93.9341,93.9423,93.8271,93.8271,24714.0
2016-09-14 10:50:00,114.0,114.07,113.87,113.9,16818.0,93.8271,93.8847,93.7201,93.7448,16818.0
2016-09-14 10:55:00,113.92,113.97,113.8,113.9,11663.0,93.7612,93.8024,93.6625,93.7448,11663.0
2016-09-14 11:00:00,113.9,114.08,113.89,114.05,20779.0,93.7448,93.8929,93.7365,93.8682,20779.0
2016-09-14 11:05:00,114.05,114.08,113.99,113.99,12690.0,93.8682,93.8929,93.8188,93.8188,12690.0
2016-09-14 11:10:00,113.98,114.04,113.9,113.97,14972.0,93.8106,93.86,93.7448,93.8024,14972.0
2016-09-14 11:15:00,113.97,113.99,113.95,113.96,9686.0,93.8024,93.8188,93.7859,93.7941,9686.0
2016-09-14 11:20:00,113.96,114.12,113.96,114.1,15899.0,93.7941,93.9258,93.7941,93.9094,15899.0
2016-09-14 11:25:00,114.1,114.12,114.02,114.02,14753.0,93.9094,93.9258,93.8435,93.8435,14753.0
2016-09-14 11:30:00,114.01,114.02,113.93,113.94,13039.0,93.8353,93.8435,93.7695,93.7777,13039.0
2016-09-14 11:35:00,113.94,114.04,113.93,114.04,9899.0,93.7777,93.86,93.7695,93.86,9899.0
2016-09-14 11:40:00,114.04,114.11,114.0,114.02,8513.0,93.86,93.9176,93.8271,93.8435,8513.0
2016-09-14 11:45:00,114.05,114.13,114.0,114.01,8543.0,93.8682,93.9341,93.8271,93.8353,8543.0
2016-09-14 11:50:00,114.02,114.15,114.02,114.1,10747.0,93.8435,93.9505,93.8435,93.9094,10747.0
2016-09-14 11:55:00,114.11,114.17,114.09,114.15,16096.0,93.9176,93.967,93.9011,93.9505,16096.0
2016-09-14 12:00:00,114.16,114.19,114.0,114.08,47233.0,93.9588,93.9834,93.8271,93.8929,47233.0
2016-09-14 12:05:00,114.07,114.13,114.01,114.13,10546.0,93.8847,93.9341,93.8353,93.9341,10546.0
2016-09-14 12:10:00,114.12,114.18,114.11,114.15,5920.0,93.9258,93.9752,93.9176,93.9505,5920.0
2016-09-14 12:15:00,114.14,114.21,114.13,114.17,10032.0,93.9423,93.9999,93.9341,93.967,10032.0
2016-09-14 12:20:00,114.18,114.19,114.15,114.16,6578.0,93.9752,93.9834,93.9505,93.9588,6578.0
2016-09-14 12:25:00,114.17,114.24,114.15,114.17,8661.0,93.967,94.0246,93.9505,93.967,8661.0
2016-09-14 12:30:00,114.16,114.19,114.12,114.14,6307.0,93.9588,93.9834,93.9258,93.9423,6307.0
2016-09-14 12:35:00,114.18,114.23,114.1,114.1,9249.0,93.9752,94.0164,93.9094,93.9094,9249.0
2016-09-14 12:40:00,114.1,114.1,114.05,114.05,8630.0,93.9094,93.9094,93.8682,93.8682,8630.0
2016-09-14 12:45:00,114.07,114.09,113.94,114.02,7253.0,93.8847,93.9011,93.7777,93.8435,7253.0
2016-09-14 12:50:00,114.03,114.04,113.98,113.98,6237.0,93.8518,93.86,93.8106,93.8106,6237.0
2016-09-14 12:55:00,113.98,114.07,113.91,114.03,6347.0,93.8106,93.8847,93.753,93.8518,6347.0
2016-09-14 13:00:00,114.02,114.06,113.99,114.05,5969.0,93.8435,93.8764,93.8188,93.8682,5969.0
2016-09-14 13:05:00,114.05,114.1,114.02,114.1,7558.0,93.8682,93.9094,93.8435,93.9094,7558.0
2016-09-14 13:10:00,114.09,114.09,113.98,114.02,7272.0,93.9011,93.9011,93.8106,93.8435,7272.0
2016-09-14 13:15:00,114.02,114.02,113.97,113.98,8411.0,93.8435,93.8435,93.8024,93.8106,8411.0
2016-09-14 13:20:00,113.98,114.06,113.94,114.06,10939.0,93.8106,93.8764,93.7777,93.8764,10939.0
2016-09-14 13:25:00,114.08,114.1,114.0,114.01,6637.0,93.8929,93.9094,93.8271,93.8353,6637.0
2016-09-14 13:30:00,114.0,114.09,113.98,114.09,7752.0,93.8271,93.9011,93.8106,93.9011,7752.0
2016-09-14 13:35:00,114.07,114.07,113.96,114.02,9870.0,93.8847,93.8847,93.7941,93.8435,9870.0
2016-09-14 13:40:00,114.02,114.06,113.99,114.06,6910.0,93.8435,93.8764,93.8188,93.8764,6910.0
2016-09-14 13:45:00,114.04,114.04,113.86,113.86,9873.0,93.86,93.86,93.7118,93.7118,9873.0
2016-09-14 13:50:00,113.84,113.94,113.84,113.93,8357.0,93.6954,93.7777,93.6954,93.7695,8357.0
2016-09-14 13:55:00,113.93,113.95,113.87,113.88,10061.0,93.7695,93.7859,93.7201,93.7283,10061.0
2016-09-14 14:00:00,113.88,113.93,113.81,113.83,9639.0,93.7283,93.7695,93.6707,93.6871,9639.0
2016-09-14 14:05:00,113.81,113.85,113.73,113.73,10635.0,93.6707,93.7036,93.6048,93.6048,10635.0
2016-09-14 14:10:00,113.74,113.74,113.57,113.6,9953.0,93.6131,93.6131,93.4732,93.4978,9953.0
2016-09-14 14:15:00,113.61,113.72,113.6,113.71,9580.0,93.5061,93.5966,93.4978,93.5884,9580.0
2016-09-14 14:20:00,113.72,113.75,113.65,113.72,12047.0,93.5966,93.6213,93.539,93.5966,12047.0
2016-09-14 14:25:00,113.71,113.71,113.59,113.69,10347.0,93.5884,93.5884,93.4896,93.5719,10347.0
2016-09-14 14:30:00,113.67,113.71,113.63,113.69,13115.0,93.5555,93.5884,93.5225,93.5719,13115.0
2016-09-14 14:35:00,113.68,113.71,113.62,113.65,11068.0,93.5637,93.5884,93.5143,93.539,11068.0
2016-09-14 14:40:00,113.66,113.83,113.64,113.82,10807.0,93.5472,93.6871,93.5308,93.6789,10807.0
2016-09-14 14:45:00,113.85,113.85,113.75,113.75,10819.0,93.7036,93.7036,93.6213,93.6213,10819.0
2016-09-14 14:50:00,113.76,113.86,113.74,113.78,12675.0,93.6295,93.7118,93.6131,93.646,12675.0
2016-09-14 14:55:00,113.79,113.92,113.79,113.88,10941.0,93.6542,93.7612,93.6542,93.7283,10941.0
2016-09-14 15:00:00,113.89,113.89,113.79,113.83,10154.0,93.7365,93.7365,93.6542,93.6871,10154.0
2016-09-14 15:05:00,113.83,113.83,113.69,113.77,13893.0,93.6871,93.6871,93.5719,93.6378,13893.0
2016-09-14 15:10:00,113.78,113.79,113.65,113.73,19053.0,93.646,93.6542,93.539,93.6048,19053.0
2016-09-14 15:15:00,113.73,113.75,113.65,113.69,22871.0,93.6048,93.6213,93.539,93.5719,22871.0
2016-09-14 15:20:00,113.7,113.75,113.58,113.58,19380.0,93.5802,93.6213,93.4814,93.4814,19380.0
2016-09-14 15:25:00,113.61,113.64,113.48,113.51,20163.0,93.5061,93.5308,93.3991,93.4238,20163.0
2016-09-14 15:30:00,113.5,113.64,113.5,113.61,26097.0,93.4155,93.5308,93.4155,93.5061,26097.0
2016-09-14 15:35:00,113.61,113.65,113.52,113.54,30961.0,93.5061,93.539,93.432,93.4485,30961.0
2016-09-14 15:40:00,113.55,113.74,113.55,113.71,43709.0,93.4567,93.6131,93.4567,93.5884,43709.0
2016-09-14 15:45:00,113.71,113.77,113.65,113.73,45130.0,93.5884,93.6378,93.539,93.6048,45130.0
2016-09-14 15:50:00,113.73,113.73,113.57,113.72,48049.0,93.6048,93.6048,93.4732,93.5966,48049.0
2016-09-14 15:55:00,113.73,113.73,113.56,113.7,91435.0,93.6048,93.6048,93.4649,93.5802,91435.0
2016-09-15 09:30:00,113.47,113.87,113.47,113.8,24239.0,93.3909,93.7201,93.3909,93.6625,24239.0
2016-09-15 09:35:00,113.87,113.97,113.63,113.68,14292.0,93.7201,93.8024,93.5225,93.5637,14292.0
2016-09-15 09:40:00,113.66,113.9,113.61,113.75,9991.0,93.5472,93.7448,93.5061,93.6213,9991.0
2016-09-15 09:45:00,113.81,114.15,113.77,114.07,21999.0,93.6707,93.9505,93.6378,93.8847,21999.0
2016-09-15 09:50:00,114.01,114.3,113.98,114.24,12867.0,93.8353,94.074,93.8106,94.0246,12867.0
2016-09-15 09:55:00,114.25,114.25,113.99,114.03,15597.0,94.0328,94.0328,93.8188,93.8518,15597.0
2016-09-15 10:00:00,114.03,114.17,113.96,114.09,12598.0,93.8518,93.967,93.7941,93.9011,12598.0
2016-09-15 10:05:00,114.12,114.27,114.04,114.19,14768.0,93.9258,94.0493,93.86,93.9834,14768.0
2016-09-15 10:10:00,114.2,114.33,114.2,114.28,11488.0,93.9917,94.0987,93.9917,94.0575,11488.0
2016-09-15 10:15:00,114.3,114.38,114.3,114.36,13759.0,94.074,94.1398,94.074,94.1234,13759.0
2016-09-15 10:20:00,114.38,114.38,114.19,114.26,19427.0,94.1398,94.1398,93.9834,94.0411,19427.0
2016-09-15 10:25:00,114.28,114.28,114.12,114.16,5919.0,94.0575,94.0575,93.9258,93.9588,5919.0
2016-09-15 10:30:00,114.14,114.18,114.05,114.1,7645.0,93.9423,93.9752,93.8682,93.9094,7645.0
2016-09-15 10:35:00,114.15,114.18,114.09,114.16,8146.0,93.9505,93.9752,93.9011,93.9588,8146.0
2016-09-15 10:40:00,114.15,114.17,114.03,114.13,8090.0,93.9505,93.967,93.8518,93.9341,8090.0
2016-09-15 10:45:00,114.11,114.2,114.07,114.17,14194.0,93.9176,93.9917,93.8847,93.967,14194.0
2016-09-15 10:50:00,114.17,114.33,114.17,114.3,6000.0,93.967,94.0987,93.967,94.074,6000.0
2016-09-15 10:55:00,114.31,114.34,114.28,114.34,5874.0,94.0822,94.1069,94.0575,94.1069,5874.0
2016-09-15 11:00:00,114.35,114.38,114.31,114.32,9375.0,94.1151,94.1398,94.0822,94.0904,9375.0
2016-09-15 11:05:00,114.34,114.41,114.3,114.37,9620.0,94.1069,94.1645,94.074,94.1316,9620.0
2016-09-15 11:10:00,114.35,114.35,114.28,114.28,8268.0,94.1151,94.1151,94.0575,94.0575,8268.0
2016-09-15 11:15:00,114.29,114.39,114.28,114.39,4855.0,94.0657,94.1481,94.0575,94.1481,4855.0
2016-09-15 11:20:00,114.39,114.39,114.31,114.33,9559.0,94.1481,94.1481,94.0822,94.0987,9559.0
2016-09-15 11:25:00,114.32,114.44,114.31,114.42,18881.0,94.0904,94.1892,94.0822,94.1727,18881.0
2016-09-15 11:30:00,114.45,114.58,114.44,114.48,22657.0,94.1974,94.3044,94.1892,94.2221,22657.0
2016-09-15 11:35:00,114.49,114.58,114.49,114.58,3914.0,94.2304,94.3044,94.2304,94.3044,3914.0
2016-09-15 11:40:00,114.59,114.63,114.57,114.57,8872.0,94.3127,94.3456,94.2962,94.2962,8872.0
2016-09-15 11:45:00,114.57,114.59,114.51,114.55,8640.0,94.2962,94.3127,94.2468,94.2797,8640.0
2016-09-15 11:50:00,114.56,114.68,114.52,114.66,10824.0,94.288,94.3867,94.255,94.3703,10824.0
2016-09-15 11:55:00,114.62,114.65,114.48,114.5,6278.0,94.3374,94.362,94.2221,94.2386,6278.0
2016-09-15 12:00:00,114.49,114.54,114.48,114.52,6027.0,94.2304,94.2715,94.2221,94.255,6027.0
2016-09-15 12:05:00,114.51,114.58,114.45,114.45,5340.0,94.2468,94.3044,94.1974,94.1974,5340.0
2016-09-15 12:10:00,114.44,114.53,114.42,114.46,3557.0,94.1892,94.2633,94.1727,94.2057,3557.0
2016-09-15 12:15:00,114.44,114.47,114.39,114.4,3330.0,94.1892,94.2139,94.1481,94.1563,3330.0
2016-09-15 12:20:00,114.41,114.55,114.41,114.53,4536.0,94.1645,94.2797,94.1645,94.2633,4536.0
2016-09-15 12:25:00,114.52,114.57,114.47,114.51,5306.0,94.255,94.2962,94.2139,94.2468,5306.0
2016-09-15 12:30:00,114.51,114.51,114.36,114.36,10861.0,94.2468,94.2468,94.1234,94.1234,10861.0
2016-09-15 12:35:00,114.34,114.34,114.27,114.27,6668.0,94.1069,94.1069,94.0493,94.0493,6668.0
2016-09-15 12:40:00,114.28,114.3,114.2,114.21,4983.0,94.0575,94.074,93.9917,93.9999,4983.0
2016-09-15 12:45:00,114.21,114.24,114.19,114.22,5933.0,93.9999,94.0246,93.9834,94.0081,5933.0
2016-09-15 12:50:00,114.18,114.3,114.15,114.29,7420.0,93.9752,94.074,93.9505,94.0657,7420.0
2016-09-15 12:55:00,114.29,114.35,114.28,114.34,3934.0,94.0657,94.1151,94.0575,94.1069,3934.0
2016-09-15 13:00:00,114.36,114.53,114.35,114.46,8768.0,94.1234,94.2633,94.1151,94.2057,8768.0
2016-09-15 13:05:00,114.45,114.48,114.38,114.42,5111.0,94.1974,94.2221,94.1398,94.1727,5111.0
2016-09-15 13:10:00,114.42,114.44,114.33,114.35,8026.0,94.1727,94.1892,94.0987,94.1151,8026.0
2016-09-15 13:15:00,114.35,114.52,114.35,114.51,8948.0,94.1151,94.255,94.1151,94.2468,8948.0
2016-09-15 13:20:00,114.52,114.55,114.47,114.55,4111.0,94.255,94.2797,94.2139,94.2797,4111.0
2016-09-15 13:25:00,114.56,114.56,114.45,114.49,9780.0,94.288,94.288,94.1974,94.2304,9780.0
2016-09-15 13:30:00,114.51,114.6,114.51,114.58,6252.0,94.2468,94.3209,94.2468,94.3044,6252.0
2016-09-15 13:35:00,114.58,114.58,114.54,114.57,8682.0,94.3044,94.3044,94.2715,94.2962,8682.0
2016-09-15 13:40:00,114.57,114.7,114.53,114.68,12365.0,94.2962,94.4032,94.2633,94.3867,12365.0
2016-09-15 13:45:00,114.69,114.75,114.64,114.71,7536.0,94.395,94.4443,94.3538,94.4114,7536.0
2016-09-15 13:50:00,114.71,114.73,114.67,114.73,7170.0,94.4114,94.4279,94.3785,94.4279,7170.0
2016-09-15 13:55:00,114.72,114.8,114.72,114.78,10369.0,94.4197,94.4855,94.4197,94.469,10369.0
2016-09-15 14:00:00,114.79,114.84,114.76,114.84,17806.0,94.4773,94.5184,94.4526,94.5184,17806.0
2016-09-15 14:05:00,114.83,114.87,114.81,114.87,8440.0,94.5102,94.5431,94.4937,94.5431,8440.0
2016-09-15 14:10:00,114.86,114.93,114.85,114.91,13602.0,94.5349,94.5925,94.5267,94.576,13602.0
2016-09-15 14:15:00,114.91,115.08,114.91,115.08,12723.0,94.576,94.716,94.576,94.716,12723.0
2016-09-15 14:20:00,115.09,115.12,115.07,115.09,12070.0,94.7242,94.7489,94.7077,94.7242,12070.0
2016-09-15 14:25:00,115.09,115.17,115.09,115.17,10839.0,94.7242,94.79,94.7242,94.79,10839.0
2016-09-15 14:30:00,115.18,115.22,115.11,115.14,14759.0,94.7983,94.8312,94.7406,94.7653,14759.0
2016-09-15 14:35:00,115.11,115.16,115.11,115.13,9739.0,94.7406,94.7818,94.7406,94.7571,9739.0
2016-09-15 14:40:00,115.12,115.14,115.07,115.07,12572.0,94.7489,94.7653,94.7077,94.7077,12572.0
2016-09-15 14:45:00,115.08,115.11,115.03,115.08,8619.0,94.716,94.7406,94.6748,94.716,8619.0
2016-09-15 14:50:00,115.08,115.15,115.07,115.11,12146.0,94.716,94.7736,94.7077,94.7406,12146.0
2016-09-15 14:55:00,115.11,115.11,115.07,115.08,10370.0,94.7406,94.7406,94.7077,94.716,10370.0
2016-09-15 15:00:00,115.09,115.17,115.09,115.15,9481.0,94.7242,94.79,94.7242,94.7736,9481.0
2016-09-15 15:05:00,115.15,115.17,115.05,115.07,12575.0,94.7736,94.79,94.6913,94.7077,12575.0
2016-09-15 15:10:00,115.05,115.11,115.05,115.08,17001.0,94.6913,94.7406,94.6913,94.716,17001.0
2016-09-15 15:15:00,115.09,115.11,115.01,115.03,17118.0,94.7242,94.7406,94.6583,94.6748,17118.0
2016-09-15 15:20:00,115.03,115.08,115.01,115.05,17287.0,94.6748,94.716,94.6583,94.6913,17287.0
2016-09-15 15:25:00,115.04,115.12,115.02,115.11,21890.0,94.683,94.7489,94.6666,94.7406,21890.0
2016-09-15 15:30:00,115.11,115.18,115.09,115.14,50041.0,94.7406,94.7983,94.7242,94.7653,50041.0
2016-09-15 15:35:00,115.14,115.19,115.09,115.19,34008.0,94.7653,94.8065,94.7242,94.8065,34008.0
2016-09-15 15:40:00,115.19,115.22,115.16,115.17,22842.0,94.8065,94.8312,94.7818,94.79,22842.0
2016-09-15 15:45:00,115.17,115.2,115.06,115.07,41720.0,94.79,94.8147,94.6995,94.7077,41720.0
2016-09-15 15:50:00,115.05,115.05,114.94,114.95,33220.0,94.6913,94.6913,94.6007,94.609,33220.0
2016-09-15 15:55:00,114.95,114.98,114.91,114.93,62330.0,94.609,94.6336,94.576,94.5925,62330.0
2016-09-16 09:30:00,114.51,114.51,113.79,113.8,1247679.0,94.2468,94.2468,93.6542,93.6625,1247679.0
2016-09-16 09:35:00,113.76,113.97,113.6,113.82,20153.0,93.6295,93.8024,93.4978,93.6789,20153.0
2016-09-16 09:40:00,113.71,113.93,113.67,113.84,10072.0,93.5884,93.7695,93.5555,93.6954,10072.0
2016-09-16 09:45:00,113.88,113.92,113.72,113.79,15245.0,93.7283,93.7612,93.5966,93.6542,15245.0
2016-09-16 09:50:00,113.79,113.9,113.73,113.76,59820.0,93.6542,93.7448,93.6048,93.6295,59820.0
2016-09-16 09:55:00,113.77,114.02,113.75,113.97,14554.0,93.6378,93.8435,93.6213,93.8024,14554.0
2016-09-16 10:00:00,113.93,113.97,113.76,113.85,23403.0,93.7695,93.8024,93.6295,93.7036,23403.0
2016-09-16 10:05:00,113.84,113.87,113.65,113.75,20687.0,93.6954,93.7201,93.539,93.6213,20687.0
2016-09-16 10:10:00,113.74,113.94,113.7,113.88,17013.0,93.6131,93.7777,93.5802,93.7283,17013.0
2016-09-16 10:15:00,113.81,114.02,113.79,113.94,14286.0,93.6707,93.8435,93.6542,93.7777,14286.0
2016-09-16 10:20:00,113.97,114.21,113.97,114.19,34330.0,93.8024,93.9999,93.8024,93.9834,34330.0
2016-09-16 10:25:00,114.16,114.17,113.99,114.11,20709.0,93.9588,93.967,93.8188,93.9176,20709.0
2016-09-16 10:30:00,114.12,114.22,114.04,114.11,16040.0,93.9258,94.0081,93.86,93.9176,16040.0
2016-09-16 10:35:00,114.14,114.25,114.09,114.21,14547.0,93.9423,94.0328,93.9011,93.9999,14547.0
2016-09-16 10:40:00,114.2,114.39,114.12,114.34,23570.0,93.9917,94.1481,93.9258,94.1069,23570.0
2016-09-16 10:45:00,114.32,114.52,114.31,114.5,11820.0,94.0904,94.255,94.0822,94.2386,11820.0
2016-09-16 10:50:00,114.5,114.51,114.38,114.51,22007.0,94.2386,94.2468,94.1398,94.2468,22007.0
2016-09-16 10:55:00,114.49,114.61,114.48,114.56,40069.0,94.2304,94.3291,94.2221,94.288,40069.0
2016-09-16 11:00:00,114.55,114.61,114.48,114.58,26326.0,94.2797,94.3291,94.2221,94.3044,26326.0
2016-09-16 11:05:00,114.58,114.63,114.53,114.56,28031.0,94.3044,94.3456,94.2633,94.288,28031.0
2016-09-16 11:10:00,114.56,114.72,114.54,114.71,14884.0,94.288,94.4197,94.2715,94.4114,14884.0
2016-09-16 11:15:00,114.7,114.74,114.58,114.61,18443.0,94.4032,94.4361,94.3044,94.3291,18443.0
2016-09-16 11:20:00,114.6,114.75,114.6,114.68,19475.0,94.3209,94.4443,94.3209,94.3867,19475.0
2016-09-16 11:25:00,114.66,114.67,114.55,114.56,21229.0,94.3703,94.3785,94.2797,94.288,21229.0
2016-09-16 11:30:00,114.58,114.65,114.56,114.64,12996.0,94.3044,94.362,94.288,94.3538,12996.0
2016-09-16 11:35:00,114.63,114.8,114.63,114.78,10846.0,94.3456,94.4855,94.3456,94.469,10846.0
2016-09-16 11:40:00,114.77,114.85,114.74,114.85,14257.0,94.4608,94.5267,94.4361,94.5267,14257.0
2016-09-16 11:45:00,114.85,114.87,114.78,114.84,13497.0,94.5267,94.5431,94.469,94.5184,13497.0
2016-09-16 11:50:00,114.83,114.92,114.8,114.88,21117.0,94.5102,94.5843,94.4855,94.5513,21117.0
2016-09-16 11:55:00,114.88,114.95,114.85,114.93,12885.0,94.5513,94.609,94.5267,94.5925,12885.0
2016-09-16 12:00:00,114.95,115.0,114.92,114.98,15965.0,94.609,94.6501,94.5843,94.6336,15965.0
2016-09-16 12:05:00,114.98,115.09,114.95,115.09,9330.0,94.6336,94.7242,94.609,94.7242,9330.0
2016-09-16 12:10:00,115.08,115.08,114.99,114.99,4590.0,94.716,94.716,94.6419,94.6419,4590.0
2016-09-16 12:15:00,115.0,115.08,114.98,115.05,10585.0,94.6501,94.716,94.6336,94.6913,10585.0
2016-09-16 12:20:00,115.05,115.1,115.05,115.07,7551.0,94.6913,94.7324,94.6913,94.7077,7551.0
2016-09-16 12:25:00,115.07,115.1,114.93,114.97,11021.0,94.7077,94.7324,94.5925,94.6254,11021.0
2016-09-16 12:30:00,114.97,114.99,114.85,114.87,14211.0,94.6254,94.6419,94.5267,94.5431,14211.0
2016-09-16 12:35:00,114.88,114.93,114.86,114.86,11130.0,94.5513,94.5925,94.5349,94.5349,11130.0
2016-09-16 12:40:00,114.88,114.9,114.83,114.88,8742.0,94.5513,94.5678,94.5102,94.5513,8742.0
2016-09-16 12:45:00,114.88,114.98,114.85,114.9,10776.0,94.5513,94.6336,94.5267,94.5678,10776.0
2016-09-16 12:50:00,114.87,114.87,114.75,114.76,12348.0,94.5431,94.5431,94.4443,94.4526,12348.0
2016-09-16 12:55:00,114.76,114.78,114.65,114.67,7184.0,94.4526,94.469,94.362,94.3785,7184.0
2016-09-16 13:00:00,114.65,114.71,114.65,114.71,6781.0,94.362,94.4114,94.362,94.4114,6781.0
2016-09-16 13:05:00,114.7,114.72,114.59,114.65,13221.0,94.4032,94.4197,94.3127,94.362,13221.0
2016-09-16 13:10:00,114.61,114.66,114.54,114.6,5743.0,94.3291,94.3703,94.2715,94.3209,5743.0
2016-09-16 13:15:00,114.57,114.65,114.57,114.61,6358.0,94.2962,94.362,94.2962,94.3291,6358.0
2016-09-16 13:20:00,114.62,114.65,114.58,114.59,16230.0,94.3374,94.362,94.3044,94.3127,16230.0
2016-09-16 13:25:00,114.6,114.6,114.54,114.55,8179.0,94.3209,94.3209,94.2715,94.2797,8179.0
2016-09-16 13:30:00,114.54,114.58,114.48,114.48,5313.0,94.2715,94.3044,94.2221,94.2221,5313.0
2016-09-16 13:35:00,114.46,114.52,114.45,114.52,5337.0,94.2057,94.255,94.1974,94.255,5337.0
2016-09-16 13:40:00,114.51,114.52,114.42,114.42,5579.0,94.2468,94.255,94.1727,94.1727,5579.0
2016-09-16 13:45:00,114.4,114.43,114.36,114.43,9154.0,94.1563,94.181,94.1234,94.181,9154.0
2016-09-16 13:50:00,114.44,114.51,114.43,114.48,10930.0,94.1892,94.2468,94.181,94.2221,10930.0
2016-09-16 13:55:00,114.47,114.55,114.47,114.54,8773.0,94.2139,94.2797,94.2139,94.2715,8773.0
2016-09-16 14:00:00,114.53,114.53,114.4,114.52,10293.0,94.2633,94.2633,94.1563,94.255,10293.0
2016-09-16 14:05:00,114.52,114.67,114.51,114.67,10721.0,94.255,94.3785,94.2468,94.3785,10721.0
2016-09-16 14:10:00,114.68,114.78,114.67,114.75,16247.0,94.3867,94.469,94.3785,94.4443,16247.0
2016-09-16 14:15:00,114.74,114.75,114.67,114.69,10953.0,94.4361,94.4443,94.3785,94.395,10953.0
2016-09-16 14:20:00,114.7,114.75,114.7,114.7,11881.0,94.4032,94.4443,94.4032,94.4032,11881.0
2016-09-16 14:25:00,114.69,114.74,114.69,114.71,12761.0,94.395,94.4361,94.395,94.4114,12761.0
2016-09-16 14:30:00,114.73,114.81,114.71,114.73,18991.0,94.4279,94.4937,94.4114,94.4279,18991.0
2016-09-16 14:35:00,114.76,114.83,114.73,114.74,15443.0,94.4526,94.5102,94.4279,94.4361,15443.0
2016-09-16 14:40:00,114.74,114.86,114.72,114.84,20189.0,94.4361,94.5349,94.4197,94.5184,20189.0
2016-09-16 14:45:00,114.84,114.86,114.8,114.81,9209.0,94.5184,94.5349,94.4855,94.4937,9209.0
2016-09-16 14:50:00,114.8,114.8,114.73,114.73,11193.0,94.4855,94.4855,94.4279,94.4279,11193.0
2016-09-16 14:55:00,114.73,114.73,114.66,114.68,16605.0,94.4279,94.4279,94.3703,94.3867,16605.0
2016-09-16 15:00:00,114.67,114.74,114.66,114.73,18752.0,94.3785,94.4361,94.3703,94.4279,18752.0
2016-09-16 15:05:00,114.73,114.77,114.67,114.68,24122.0,94.4279,94.4608,94.3785,94.3867,24122.0
2016-09-16 15:10:00,114.68,114.73,114.66,114.72,18899.0,94.3867,94.4279,94.3703,94.4197,18899.0
2016-09-16 15:15:00,114.7,114.78,114.7,114.75,11561.0,94.4032,94.469,94.4032,94.4443,11561.0
2016-09-16 15:20:00,114.76,114.8,114.74,114.76,32949.0,94.4526,94.4855,94.4361,94.4526,32949.0
2016-09-16 15:25:00,114.76,114.78,114.74,114.76,48557.0,94.4526,94.469,94.4361,94.4526,48557.0
2016-09-16 15:30:00,114.76,114.96,114.76,114.93,36535.0,94.4526,94.6172,94.4526,94.5925,36535.0
2016-09-16 15:35:00,114.93,114.96,114.91,114.95,23025.0,94.5925,94.6172,94.576,94.609,23025.0
2016-09-16 15:40:00,114.94,114.94,114.85,114.85,27188.0,94.6007,94.6007,94.5267,94.5267,27188.0
2016-09-16 15:45:00,114.85,114.87,114.79,114.84,40785.0,94.5267,94.5431,94.4773,94.5184,40785.0
2016-09-16 15:50:00,114.84,114.88,114.78,114.79,85833.0,94.5184,94.5513,94.469,94.4773,85833.0
2016-09-16 15:55:00,114.78,114.78,114.62,114.62,72703.0,94.469,94.469,94.3374,94.3374,72703.0
2016-09-19 09:30:00,115.13,115.33,115.0,115.21,26984.0,94.7571,94.9217,94.6501,94.8229,26984.0
2016-09-19 09:35:00,115.17,115.46,115.17,115.42,8310.0,94.79,95.0287,94.79,94.9958,8310.0
2016-09-19 09:40:00,115.46,115.46,115.27,115.31,7882.0,95.0287,95.0287,94.8723,94.9053,7882.0
2016-09-19 09:45:00,115.31,115.8,115.31,115.68,7034.0,94.9053,95.3085,94.9053,95.2098,7034.0
2016-09-19 09:50:00,115.66,115.66,115.48,115.56,6400.0,95.1933,95.1933,95.0452,95.111,6400.0
2016-09-19 09:55:00,115.56,115.92,115.55,115.88,25704.0,95.111,95.4073,95.1028,95.3744,25704.0
2016-09-19 10:00:00,115.86,115.99,115.82,115.95,12292.0,95.3579,95.4649,95.325,95.432,12292.0
2016-09-19 10:05:00,115.96,115.97,115.75,115.94,13801.0,95.4402,95.4485,95.2674,95.4238,13801.0
2016-09-19 10:10:00,115.9,116.0,115.87,115.9,12698.0,95.3908,95.4732,95.3662,95.3908,12698.0
2016-09-19 10:15:00,115.88,115.88,115.69,115.72,11978.0,95.3744,95.3744,95.218,95.2427,11978.0
2016-09-19 10:20:00,115.75,115.78,115.55,115.67,7098.0,95.2674,95.2921,95.1028,95.2015,7098.0
2016-09-19 10:25:00,115.67,115.7,115.55,115.6,8982.0,95.2015,95.2262,95.1028,95.1439,8982.0
2016-09-19 10:30:00,115.61,115.7,115.58,115.63,17245.0,95.1522,95.2262,95.1275,95.1686,17245.0
2016-09-19 10:35:00,115.64,115.64,115.49,115.56,6773.0,95.1769,95.1769,95.0534,95.111,6773.0
2016-09-19 10:40:00,115.56,115.58,115.49,115.53,5859.0,95.111,95.1275,95.0534,95.0863,5859.0
2016-09-19 10:45:00,115.51,115.53,115.4,115.4,5808.0,95.0699,95.0863,94.9793,94.9793,5808.0
2016-09-19 10:50:00,115.42,115.52,115.42,115.51,8877.0,94.9958,95.0781,94.9958,95.0699,8877.0
2016-09-19 10:55:00,115.51,115.55,115.49,115.55,4494.0,95.0699,95.1028,95.0534,95.1028,4494.0
2016-09-19 11:00:00,115.55,115.55,115.48,115.49,3200.0,95.1028,95.1028,95.0452,95.0534,3200.0
2016-09-19 11:05:00,115.5,115.55,115.5,115.55,3076.0,95.0616,95.1028,95.0616,95.1028,3076.0
2016-09-19 11:10:00,115.57,115.58,115.54,115.54,2647.0,95.1192,95.1275,95.0946,95.0946,2647.0
2016-09-19 11:15:00,115.53,115.54,115.49,115.51,6096.0,95.0863,95.0946,95.0534,95.0699,6096.0
2016-09-19 11:20:00,115.51,115.52,115.45,115.46,2603.0,95.0699,95.0781,95.0205,95.0287,2603.0
2016-09-19 11:25:00,115.43,115.49,115.41,115.49,5532.0,95.004,95.0534,94.9876,95.0534,5532.0
2016-09-19 11:30:00,115.49,115.54,115.43,115.54,3690.0,95.0534,95.0946,95.004,95.0946,3690.0
2016-09-19 11:35:00,115.55,115.6,115.55,115.59,5485.0,95.1028,95.1439,95.1028,95.1357,5485.0
2016-09-19 11:40:00,115.56,115.57,115.48,115.48,6391.0,95.111,95.1192,95.0452,95.0452,6391.0
2016-09-19 11:45:00,115.47,115.49,115.43,115.43,7630.0,95.0369,95.0534,95.004,95.004,7630.0
2016-09-19 11:50:00,115.44,115.45,115.42,115.43,10661.0,95.0122,95.0205,94.9958,95.004,10661.0
2016-09-19 11:55:00,115.43,115.45,115.39,115.43,8435.0,95.004,95.0205,94.9711,95.004,8435.0
2016-09-19 12:00:00,115.42,115.48,115.41,115.47,11234.0,94.9958,95.0452,94.9876,95.0369,11234.0
2016-09-19 12:05:00,115.48,115.52,115.41,115.42,13500.0,95.0452,95.0781,94.9876,94.9958,13500.0
2016-09-19 12:10:00,115.42,115.42,115.15,115.18,22724.0,94.9958,94.9958,94.7736,94.7983,22724.0
2016-09-19 12:15:00,115.15,115.18,114.99,115.03,27178.0,94.7736,94.7983,94.6419,94.6748,27178.0
2016-09-19 12:20:00,115.02,115.03,114.94,114.95,19391.0,94.6666,94.6748,94.6007,94.609,19391.0
2016-09-19 12:25:00,114.95,115.0,114.93,114.97,21132.0,94.609,94.6501,94.5925,94.6254,21132.0
2016-09-19 12:30:00,114.98,115.05,114.97,115.03,14210.0,94.6336,94.6913,94.6254,94.6748,14210.0
2016-09-19 12:35:00,115.01,115.03,114.95,114.97,12250.0,94.6583,94.6748,94.609,94.6254,12250.0
2016-09-19 12:40:00,114.98,114.99,114.95,114.96,7611.0,94.6336,94.6419,94.609,94.6172,7611.0
2016-09-19 12:45:00,114.95,114.98,114.88,114.9,11826.0,94.609,94.6336,94.5513,94.5678,11826.0
2016-09-19 12:50:00,114.9,114.9,114.85,114.85,11674.0,94.5678,94.5678,94.5267,94.5267,11674.0
2016-09-19 12:55:00,114.86,114.88,114.71,114.76,21572.0,94.5349,94.5513,94.4114,94.4526,21572.0
2016-09-19 13:00:00,114.76,114.77,114.67,114.69,18283.0,94.4526,94.4608,94.3785,94.395,18283.0
2016-09-19 13:05:00,114.68,114.82,114.68,114.78,13262.0,94.3867,94.502,94.3867,94.469,13262.0
2016-09-19 13:10:00,114.79,114.82,114.75,114.82,10808.0,94.4773,94.502,94.4443,94.502,10808.0
2016-09-19 13:15:00,114.81,114.87,114.8,114.85,9750.0,94.4937,94.5431,94.4855,94.5267,9750.0
2016-09-19 13:20:00,114.85,114.86,114.76,114.76,6702.0,94.5267,94.5349,94.4526,94.4526,6702.0
2016-09-19 13:25:00,114.79,114.81,114.71,114.74,9585.0,94.4773,94.4937,94.4114,94.4361,9585.0
2016-09-19 13:30:00,114.72,114.73,114.5,114.51,19366.0,94.4197,94.4279,94.2386,94.2468,19366.0
2016-09-19 13:35:00,114.52,114.52,114.42,114.44,12815.0,94.255,94.255,94.1727,94.1892,12815.0
2016-09-19 13:40:00,114.46,114.53,114.45,114.49,17603.0,94.2057,94.2633,94.1974,94.2304,17603.0
2016-09-19 13:45:00,114.49,114.51,114.48,114.5,12551.0,94.2304,94.2468,94.2221,94.2386,12551.0
2016-09-19 13:50:00,114.5,114.52,114.49,114.5,20575.0,94.2386,94.255,94.2304,94.2386,20575.0
2016-09-19 13:55:00,114.51,114.6,114.49,114.6,19911.0,94.2468,94.3209,94.2304,94.3209,19911.0
2016-09-19 14:00:00,114.59,114.72,114.57,114.71,6905.0,94.3127,94.4197,94.2962,94.4114,6905.0
2016-09-19 14:05:00,114.71,114.8,114.7,114.8,18796.0,94.4114,94.4855,94.4032,94.4855,18796.0
2016-09-19 14:10:00,114.79,114.83,114.75,114.8,5257.0,94.4773,94.5102,94.4443,94.4855,5257.0
2016-09-19 14:15:00,114.83,114.84,114.8,114.82,4035.0,94.5102,94.5184,94.4855,94.502,4035.0
2016-09-19 14:20:00,114.82,114.84,114.8,114.84,5129.0,94.502,94.5184,94.4855,94.5184,5129.0
2016-09-19 14:25:00,114.83,114.86,114.82,114.86,4725.0,94.5102,94.5349,94.502,94.5349,4725.0
2016-09-19 14:30:00,114.88,114.96,114.87,114.93,10911.0,94.5513,94.6172,94.5431,94.5925,10911.0
2016-09-19 14:35:00,114.96,115.01,114.95,114.98,4715.0,94.6172,94.6583,94.609,94.6336,4715.0
2016-09-19 14:40:00,114.98,115.04,114.98,115.04,6387.0,94.6336,94.683,94.6336,94.683,6387.0
2016-09-19 14:45:00,115.04,115.16,115.03,115.16,7197.0,94.683,94.7818,94.6748,94.7818,7197.0
2016-09-19 14:50:00,115.16,115.18,115.13,115.15,5214.0,94.7818,94.7983,94.7571,94.7736,5214.0
2016-09-19 14:55:00,115.15,115.16,115.09,115.11,7000.0,94.7736,94.7818,94.7242,94.7406,7000.0
2016-09-19 15:00:00,115.12,115.12,115.06,115.1,6456.0,94.7489,94.7489,94.6995,94.7324,6456.0
2016-09-19 15:05:00,115.1,115.13,115.02,115.04,12163.0,94.7324,94.7571,94.6666,94.683,12163.0
2016-09-19 15:10:00,115.03,115.06,115.0,115.01,4626.0,94.6748,94.6995,94.6501,94.6583,4626.0
2016-09-19 15:15:00,115.02,115.02,114.89,114.92,9033.0,94.6666,94.6666,94.5596,94.5843,9033.0
2016-09-19 15:20:00,114.92,115.04,114.91,115.04,10215.0,94.5843,94.683,94.576,94.683,10215.0
2016-09-19 15:25:00,115.04,115.13,115.0,115.0,9232.0,94.683,94.7571,94.6501,94.6501,9232.0
2016-09-19 15:30:00,114.98,115.02,114.86,114.92,14426.0,94.6336,94.6666,94.5349,94.5843,14426.0
2016-09-19 15:35:00,114.93,115.07,114.91,115.05,22222.0,94.5925,94.7077,94.576,94.6913,22222.0
2016-09-19 15:40:00,115.04,115.15,115.01,115.1,14376.0,94.683,94.7736,94.6583,94.7324,14376.0
2016-09-19 15:45:00,115.1,115.24,115.1,115.22,20243.0,94.7324,94.8476,94.7324,94.8312,20243.0
2016-09-19 15:50:00,115.22,115.26,115.15,115.26,21101.0,94.8312,94.8641,94.7736,94.8641,21101.0
2016-09-19 15:55:00,115.27,115.28,115.07,115.09,63489.0,94.8723,94.8806,94.7077,94.7242,63489.0
2016-09-20 09:30:00,115.87,115.92,115.53,115.7,17772.0,95.3662,95.4073,95.0863,95.2262,17772.0
2016-09-20 09:35:00,115.64,115.8,115.64,115.74,4191.0,95.1769,95.3085,95.1769,95.2592,4191.0
2016-09-20 09:40:00,115.69,115.72,115.58,115.68,4828.0,95.218,95.2427,95.1275,95.2098,4828.0
2016-09-20 09:45:00,115.66,115.82,115.66,115.82,7504.0,95.1933,95.325,95.1933,95.325,7504.0
2016-09-20 09:50:00,115.76,115.83,115.7,115.74,6125.0,95.2756,95.3332,95.2262,95.2592,6125.0
2016-09-20 09:55:00,115.71,115.79,115.67,115.68,4194.0,95.2345,95.3003,95.2015,95.2098,4194.0
2016-09-20 10:00:00,115.66,115.71,115.57,115.6,7733.0,95.1933,95.2345,95.1192,95.1439,7733.0
2016-09-20 10:05:00,115.65,115.69,115.59,115.59,12748.0,95.1851,95.218,95.1357,95.1357,12748.0
2016-09-20 10:10:00,115.6,115.66,115.52,115.6,10353.0,95.1439,95.1933,95.0781,95.1439,10353.0
2016-09-20 10:15:00,115.57,115.68,115.57,115.64,3000.0,95.1192,95.2098,95.1192,95.1769,3000.0
2016-09-20 10:20:00,115.66,115.68,115.56,115.56,5427.0,95.1933,95.2098,95.111,95.111,5427.0
2016-09-20 10:25:00,115.53,115.6,115.53,115.57,2750.0,95.0863,95.1439,95.0863,95.1192,2750.0
2016-09-20 10:30:00,115.55,115.55,115.32,115.32,5298.0,95.1028,95.1028,94.9135,94.9135,5298.0
2016-09-20 10:35:00,115.31,115.38,115.26,115.27,4100.0,94.9053,94.9629,94.8641,94.8723,4100.0
2016-09-20 10:40:00,115.26,115.3,115.23,115.28,5840.0,94.8641,94.897,94.8394,94.8806,5840.0
2016-09-20 10:45:00,115.3,115.41,115.3,115.41,5700.0,94.897,94.9876,94.897,94.9876,5700.0
2016-09-20 10:50:00,115.39,115.39,115.27,115.27,6884.0,94.9711,94.9711,94.8723,94.8723,6884.0
2016-09-20 10:55:00,115.27,115.32,115.27,115.27,3098.0,94.8723,94.9135,94.8723,94.8723,3098.0
2016-09-20 11:00:00,115.25,115.33,115.25,115.3,5300.0,94.8559,94.9217,94.8559,94.897,5300.0
2016-09-20 11:05:00,115.33,115.42,115.32,115.38,3610.0,94.9217,94.9958,94.9135,94.9629,3610.0
2016-09-20 11:10:00,115.42,115.44,115.35,115.38,5192.0,94.9958,95.0122,94.9382,94.9629,5192.0
2016-09-20 11:15:00,115.38,115.4,115.34,115.34,3117.0,94.9629,94.9793,94.9299,94.9299,3117.0
2016-09-20 11:20:00,115.37,115.38,115.25,115.26,7285.0,94.9546,94.9629,94.8559,94.8641,7285.0
2016-09-20 11:25:00,115.27,115.37,115.25,115.28,4924.0,94.8723,94.9546,94.8559,94.8806,4924.0
2016-09-20 11:30:00,115.29,115.34,115.22,115.23,4123.0,94.8888,94.9299,94.8312,94.8394,4123.0
2016-09-20 11:35:00,115.22,115.28,115.18,115.19,10477.0,94.8312,94.8806,94.7983,94.8065,10477.0
2016-09-20 11:40:00,115.18,115.31,115.17,115.31,3230.0,94.7983,94.9053,94.79,94.9053,3230.0
2016-09-20 11:45:00,115.28,115.32,115.24,115.27,5085.0,94.8806,94.9135,94.8476,94.8723,5085.0
2016-09-20 11:50:00,115.27,115.33,115.27,115.32,3127.0,94.8723,94.9217,94.8723,94.9135,3127.0
2016-09-20 11:55:00,115.32,115.32,115.16,115.18,5654.0,94.9135,94.9135,94.7818,94.7983,5654.0
2016-09-20 12:00:00,115.16,115.17,115.14,115.16,1351.0,94.7818,94.79,94.7653,94.7818,1351.0
2016-09-20 12:05:00,115.15,115.19,115.1,115.14,7009.0,94.7736,94.8065,94.7324,94.7653,7009.0
2016-09-20 12:10:00,115.14,115.14,115.06,115.06,2774.0,94.7653,94.7653,94.6995,94.6995,2774.0
2016-09-20 12:15:00,115.08,115.17,115.08,115.17,3850.0,94.716,94.79,94.716,94.79,3850.0
2016-09-20 12:20:00,115.15,115.22,115.15,115.2,2000.0,94.7736,94.8312,94.7736,94.8147,2000.0
2016-09-20 12:25:00,115.2,115.31,115.2,115.3,3625.0,94.8147,94.9053,94.8147,94.897,3625.0
2016-09-20 12:30:00,115.25,115.25,115.17,115.17,2649.0,94.8559,94.8559,94.79,94.79,2649.0
2016-09-20 12:35:00,115.17,115.2,115.1,115.15,3600.0,94.79,94.8147,94.7324,94.7736,3600.0
2016-09-20 12:40:00,115.16,115.19,115.16,115.19,400.0,94.7818,94.8065,94.7818,94.8065,400.0
2016-09-20 12:45:00,115.18,115.2,115.1,115.1,4757.0,94.7983,94.8147,94.7324,94.7324,4757.0
2016-09-20 12:50:00,115.12,115.16,115.12,115.15,3404.0,94.7489,94.7818,94.7489,94.7736,3404.0
2016-09-20 12:55:00,115.17,115.17,115.01,115.02,5769.0,94.79,94.79,94.6583,94.6666,5769.0
2016-09-20 13:00:00,115.05,115.06,114.97,115.05,5500.0,94.6913,94.6995,94.6254,94.6913,5500.0
2016-09-20 13:05:00,115.08,115.12,115.08,115.11,2537.0,94.716,94.7489,94.716,94.7406,2537.0
2016-09-20 13:10:00,115.11,115.18,115.09,115.18,2422.0,94.7406,94.7983,94.7242,94.7983,2422.0
2016-09-20 13:15:00,115.17,115.21,115.16,115.18,3745.0,94.79,94.8229,94.7818,94.7983,3745.0
2016-09-20 13:20:00,115.18,115.18,115.13,115.17,1900.0,94.7983,94.7983,94.7571,94.79,1900.0
2016-09-20 13:25:00,115.19,115.2,115.18,115.2,5219.0,94.8065,94.8147,94.7983,94.8147,5219.0
2016-09-20 13:30:00,115.2,115.22,115.18,115.22,2913.0,94.8147,94.8312,94.7983,94.8312,2913.0
2016-09-20 13:35:00,115.22,115.27,115.21,115.26,8111.0,94.8312,94.8723,94.8229,94.8641,8111.0
2016-09-20 13:40:00,115.25,115.28,115.23,115.25,9875.0,94.8559,94.8806,94.8394,94.8559,9875.0
2016-09-20 13:45:00,115.24,115.28,115.21,115.26,5111.0,94.8476,94.8806,94.8229,94.8641,5111.0
2016-09-20 13:50:00,115.25,115.25,115.16,115.22,6617.0,94.8559,94.8559,94.7818,94.8312,6617.0
2016-09-20 13:55:00,115.23,115.28,115.22,115.22,8362.0,94.8394,94.8806,94.8312,94.8312,8362.0
2016-09-20 14:00:00,115.24,115.3,115.24,115.29,26196.0,94.8476,94.897,94.8476,94.8888,26196.0
2016-09-20 14:05:00,115.29,115.33,115.26,115.27,6620.0,94.8888,94.9217,94.8641,94.8723,6620.0
2016-09-20 14:10:00,115.28,115.3,115.26,115.28,3770.0,94.8806,94.897,94.8641,94.8806,3770.0
2016-09-20 14:15:00,115.28,115.32,115.26,115.27,5657.0,94.8806,94.9135,94.8641,94.8723,5657.0
2016-09-20 14:20:00,115.27,115.31,115.25,115.26,5799.0,94.8723,94.9053,94.8559,94.8641,5799.0
2016-09-20 14:25:00,115.25,115.25,115.18,115.25,8376.0,94.8559,94.8559,94.7983,94.8559,8376.0
2016-09-20 14:30:00,115.23,115.28,115.19,115.28,9567.0,94.8394,94.8806,94.8065,94.8806,9567.0
2016-09-20 14:35:00,115.28,115.31,115.25,115.3,5993.0,94.8806,94.9053,94.8559,94.897,5993.0
2016-09-20 14:40:00,115.3,115.31,115.23,115.23,7760.0,94.897,94.9053,94.8394,94.8394,7760.0
2016-09-20 14:45:00,115.21,115.27,115.21,115.27,6243.0,94.8229,94.8723,94.8229,94.8723,6243.0
2016-09-20 14:50:00,115.27,115.3,115.25,115.26,8409.0,94.8723,94.897,94.8559,94.8641,8409.0
2016-09-20 14:55:00,115.26,115.33,115.25,115.32,10894.0,94.8641,94.9217,94.8559,94.9135,10894.0
2016-09-20 15:00:00,115.32,115.36,115.3,115.3,13323.0,94.9135,94.9464,94.897,94.897,13323.0
2016-09-20 15:05:00,115.3,115.31,115.26,115.27,9186.0,94.897,94.9053,94.8641,94.8723,9186.0
2016-09-20 15:10:00,115.28,115.36,115.28,115.36,10964.0,94.8806,94.9464,94.8806,94.9464,10964.0
2016-09-20 15:15:00,115.36,115.37,115.31,115.36,11858.0,94.9464,94.9546,94.9053,94.9464,11858.0
2016-09-20 15:20:00,115.36,115.36,115.26,115.27,15229.0,94.9464,94.9464,94.8641,94.8723,15229.0
2016-09-20 15:25:00,115.28,115.33,115.25,115.25,20061.0,94.8806,94.9217,94.8559,94.8559,20061.0
2016-09-20 15:30:00,115.25,115.26,115.12,115.13,24517.0,94.8559,94.8641,94.7489,94.7571,24517.0
2016-09-20 15:35:00,115.14,115.17,115.11,115.17,30369.0,94.7653,94.79,94.7406,94.79,30369.0
2016-09-20 15:40:00,115.16,115.17,115.0,115.04,33737.0,94.7818,94.79,94.6501,94.683,33737.0
2016-09-20 15:45:00,115.03,115.07,114.99,115.01,39188.0,94.6748,94.7077,94.6419,94.6583,39188.0
2016-09-20 15:50:00,115.02,115.02,114.89,114.94,66450.0,94.6666,94.6666,94.5596,94.6007,66450.0
2016-09-20 15:55:00,114.94,114.96,114.79,114.79,74348.0,94.6007,94.6172,94.4773,94.4773,74348.0
2016-09-21 09:30:00,114.89,115.54,114.89,115.36,22141.0,94.5596,95.0946,94.5596,94.9464,22141.0
2016-09-21 09:35:00,115.37,115.43,115.19,115.4,71950.0,94.9546,95.004,94.8065,94.9793,71950.0
2016-09-21 09:40:00,115.38,115.42,115.19,115.19,26675.0,94.9629,94.9958,94.8065,94.8065,26675.0
2016-09-21 09:45:00,115.16,115.33,115.16,115.3,9960.0,94.7818,94.9217,94.7818,94.897,9960.0
2016-09-21 09:50:00,115.3,115.45,115.24,115.39,17699.0,94.897,95.0205,94.8476,94.9711,17699.0
2016-09-21 09:55:00,115.39,115.44,115.26,115.3,17163.0,94.9711,95.0122,94.8641,94.897,17163.0
2016-09-21 10:00:00,115.3,115.32,115.13,115.15,11789.0,94.897,94.9135,94.7571,94.7736,11789.0
2016-09-21 10:05:00,115.18,115.31,115.18,115.31,10341.0,94.7983,94.9053,94.7983,94.9053,10341.0
2016-09-21 10:10:00,115.27,115.3,115.21,115.25,7638.0,94.8723,94.897,94.8229,94.8559,7638.0
2016-09-21 10:15:00,115.25,115.31,115.21,115.3,15639.0,94.8559,94.9053,94.8229,94.897,15639.0
2016-09-21 10:20:00,115.29,115.41,115.29,115.41,5450.0,94.8888,94.9876,94.8888,94.9876,5450.0
2016-09-21 10:25:00,115.4,115.4,115.3,115.33,2600.0,94.9793,94.9793,94.897,94.9217,2600.0
2016-09-21 10:30:00,115.32,115.35,115.17,115.18,10510.0,94.9135,94.9382,94.79,94.7983,10510.0
2016-09-21 10:35:00,115.16,115.28,115.16,115.23,7301.0,94.7818,94.8806,94.7818,94.8394,7301.0
2016-09-21 10:40:00,115.22,115.24,115.18,115.24,3434.0,94.8312,94.8476,94.7983,94.8476,3434.0
2016-09-21 10:45:00,115.22,115.22,115.03,115.09,11096.0,94.8312,94.8312,94.6748,94.7242,11096.0
2016-09-21 10:50:00,115.07,115.19,115.07,115.13,11150.0,94.7077,94.8065,94.7077,94.7571,11150.0
2016-09-21 10:55:00,115.11,115.13,114.9,114.91,28130.0,94.7406,94.7571,94.5678,94.576,28130.0
2016-09-21 11:00:00,114.93,114.95,114.82,114.88,19207.0,94.5925,94.609,94.502,94.5513,19207.0
2016-09-21 11:05:00,114.9,114.91,114.85,114.89,10409.0,94.5678,94.576,94.5267,94.5596,10409.0
2016-09-21 11:10:00,114.89,114.91,114.8,114.81,13732.0,94.5596,94.576,94.4855,94.4937,13732.0
2016-09-21 11:15:00,114.83,114.96,114.82,114.93,11086.0,94.5102,94.6172,94.502,94.5925,11086.0
2016-09-21 11:20:00,114.94,114.97,114.87,114.89,12116.0,94.6007,94.6254,94.5431,94.5596,12116.0
2016-09-21 11:25:00,114.89,115.04,114.86,115.02,12233.0,94.5596,94.683,94.5349,94.6666,12233.0
2016-09-21 11:30:00,115.02,115.04,114.9,114.92,10566.0,94.6666,94.683,94.5678,94.5843,10566.0
2016-09-21 11:35:00,114.93,114.97,114.78,114.84,24791.0,94.5925,94.6254,94.469,94.5184,24791.0
2016-09-21 11:40:00,114.85,114.93,114.82,114.84,27447.0,94.5267,94.5925,94.502,94.5184,27447.0
2016-09-21 11:45:00,114.84,114.89,114.8,114.89,9950.0,94.5184,94.5596,94.4855,94.5596,9950.0
2016-09-21 11:50:00,114.89,114.99,114.87,114.97,8656.0,94.5596,94.6419,94.5431,94.6254,8656.0
2016-09-21 11:55:00,114.98,115.06,114.97,115.06,9117.0,94.6336,94.6995,94.6254,94.6995,9117.0
2016-09-21 12:00:00,115.04,115.05,114.99,115.04,6925.0,94.683,94.6913,94.6419,94.683,6925.0
2016-09-21 12:05:00,115.03,115.03,114.97,115.01,5721.0,94.6748,94.6748,94.6254,94.6583,5721.0
2016-09-21 12:10:00,115.01,115.02,114.92,114.92,5733.0,94.6583,94.6666,94.5843,94.5843,5733.0
2016-09-21 12:15:00,114.9,114.9,114.6,114.62,25675.0,94.5678,94.5678,94.3209,94.3374,25675.0
2016-09-21 12:20:00,114.64,114.73,114.61,114.61,9348.0,94.3538,94.4279,94.3291,94.3291,9348.0
2016-09-21 12:25:00,114.62,114.73,114.62,114.73,4297.0,94.3374,94.4279,94.3374,94.4279,4297.0
2016-09-21 12:30:00,114.73,114.77,114.65,114.65,4652.0,94.4279,94.4608,94.362,94.362,4652.0
2016-09-21 12:35:00,114.67,114.73,114.65,114.71,64269.0,94.3785,94.4279,94.362,94.4114,64269.0
2016-09-21 12:40:00,114.7,114.76,114.68,114.75,6810.0,94.4032,94.4526,94.3867,94.4443,6810.0
2016-09-21 12:45:00,114.73,114.73,114.69,114.69,7072.0,94.4279,94.4279,94.395,94.395,7072.0
2016-09-21 12:50:00,114.69,114.81,114.69,114.78,9356.0,94.395,94.4937,94.395,94.469,9356.0
2016-09-21 12:55:00,114.8,114.89,114.79,114.87,6991.0,94.4855,94.5596,94.4773,94.5431,6991.0
2016-09-21 13:00:00,114.86,114.94,114.85,114.93,22137.0,94.5349,94.6007,94.5267,94.5925,22137.0
2016-09-21 13:05:00,114.91,114.95,114.91,114.94,8651.0,94.576,94.609,94.576,94.6007,8651.0
2016-09-21 13:10:00,114.94,114.94,114.9,114.94,3114.0,94.6007,94.6007,94.5678,94.6007,3114.0
2016-09-21 13:15:00,114.93,114.93,114.86,114.86,3797.0,94.5925,94.5925,94.5349,94.5349,3797.0
2016-09-21 13:20:00,114.87,114.89,114.79,114.81,5420.0,94.5431,94.5596,94.4773,94.4937,5420.0
2016-09-21 13:25:00,114.79,114.81,114.76,114.78,5340.0,94.4773,94.4937,94.4526,94.469,5340.0
2016-09-21 13:30:00,114.76,114.82,114.76,114.82,3425.0,94.4526,94.502,94.4526,94.502,3425.0
2016-09-21 13:35:00,114.82,114.85,114.8,114.82,6475.0,94.502,94.5267,94.4855,94.502,6475.0
2016-09-21 13:40:00,114.81,114.85,114.79,114.85,3724.0,94.4937,94.5267,94.4773,94.5267,3724.0
2016-09-21 13:45:00,114.85,114.92,114.84,114.87,13069.0,94.5267,94.5843,94.5184,94.5431,13069.0
2016-09-21 13:50:00,114.85,114.87,114.83,114.84,5411.0,94.5267,94.5431,94.5102,94.5184,5411.0
2016-09-21 13:55:00,114.84,114.9,114.76,114.81,18905.0,94.5184,94.5678,94.4526,94.4937,18905.0
2016-09-21 14:00:00,114.87,115.31,114.68,115.01,35630.0,94.5431,94.9053,94.3867,94.6583,35630.0
2016-09-21 14:05:00,115.04,115.3,115.04,115.07,19715.0,94.683,94.897,94.683,94.7077,19715.0
2016-09-21 14:10:00,115.08,115.3,115.08,115.14,20680.0,94.716,94.897,94.716,94.7653,20680.0
2016-09-21 14:15:00,115.18,115.21,115.05,115.12,16960.0,94.7983,94.8229,94.6913,94.7489,16960.0
2016-09-21 14:20:00,115.06,115.17,114.97,114.97,32901.0,94.6995,94.79,94.6254,94.6254,32901.0
2016-09-21 14:25:00,114.98,115.04,114.82,114.95,7722.0,94.6336,94.683,94.502,94.609,7722.0
2016-09-21 14:30:00,114.95,115.04,114.86,115.04,7784.0,94.609,94.683,94.5349,94.683,7784.0
2016-09-21 14:35:00,115.03,115.24,115.03,115.17,11738.0,94.6748,94.8476,94.6748,94.79,11738.0
2016-09-21 14:40:00,115.14,115.29,115.13,115.28,7967.0,94.7653,94.8888,94.7571,94.8806,7967.0
2016-09-21 14:45:00,115.28,115.35,115.13,115.23,14299.0,94.8806,94.9382,94.7571,94.8394,14299.0
2016-09-21 14:50:00,115.24,115.25,115.18,115.24,6270.0,94.8476,94.8559,94.7983,94.8476,6270.0
2016-09-21 14:55:00,115.25,115.44,115.22,115.39,15217.0,94.8559,95.0122,94.8312,94.9711,15217.0
2016-09-21 15:00:00,115.37,115.46,115.26,115.41,88944.0,94.9546,95.0287,94.8641,94.9876,88944.0
2016-09-21 15:05:00,115.47,115.57,115.43,115.49,8826.0,95.0369,95.1192,95.004,95.0534,8826.0
2016-09-21 15:10:00,115.49,115.62,115.49,115.59,7064.0,95.0534,95.1604,95.0534,95.1357,7064.0
2016-09-21 15:15:00,115.62,115.72,115.61,115.62,8555.0,95.1604,95.2427,95.1522,95.1604,8555.0
2016-09-21 15:20:00,115.62,115.69,115.61,115.64,7655.0,95.1604,95.218,95.1522,95.1769,7655.0
2016-09-21 15:25:00,115.63,115.72,115.61,115.67,6903.0,95.1686,95.2427,95.1522,95.2015,6903.0
2016-09-21 15:30:00,115.7,115.8,115.68,115.76,8200.0,95.2262,95.3085,95.2098,95.2756,8200.0
2016-09-21 15:35:00,115.77,115.83,115.71,115.72,11342.0,95.2839,95.3332,95.2345,95.2427,11342.0
2016-09-21 15:40:00,115.74,115.86,115.73,115.86,14184.0,95.2592,95.3579,95.2509,95.3579,14184.0
2016-09-21 15:45:00,115.88,115.98,115.86,115.93,13344.0,95.3744,95.4567,95.3579,95.4155,13344.0
2016-09-21 15:50:00,115.92,115.97,115.89,115.9,25205.0,95.4073,95.4485,95.3826,95.3908,25205.0
2016-09-21 15:55:00,115.9,115.96,115.87,115.91,58160.0,95.3908,95.4402,95.3662,95.3991,58160.0
2016-09-22 09:30:00,116.42,116.55,116.13,116.51,16622.0,95.8188,95.9258,95.5801,95.8929,16622.0
2016-09-22 09:35:00,116.38,116.66,116.3,116.4,20361.0,95.7859,96.0164,95.7201,95.8024,20361.0
2016-09-22 09:40:00,116.4,116.57,116.37,116.55,13487.0,95.8024,95.9423,95.7777,95.9258,13487.0
2016-09-22 09:45:00,116.53,116.69,116.53,116.55,6200.0,95.9094,96.0411,95.9094,95.9258,6200.0
2016-09-22 09:50:00,116.58,116.6,116.49,116.54,13450.0,95.9505,95.967,95.8764,95.9176,13450.0
2016-09-22 09:55:00,116.55,116.63,116.52,116.58,23824.0,95.9258,95.9917,95.9011,95.9505,23824.0
2016-09-22 10:00:00,116.57,116.68,116.57,116.64,9499.0,95.9423,96.0328,95.9423,95.9999,9499.0
2016-09-22 10:05:00,116.65,116.7,116.64,116.69,3900.0,96.0081,96.0493,95.9999,96.0411,3900.0
2016-09-22 10:10:00,116.7,116.76,116.64,116.74,5157.0,96.0493,96.0987,95.9999,96.0822,5157.0
2016-09-22 10:15:00,116.73,116.82,116.72,116.82,12529.0,96.074,96.1481,96.0657,96.1481,12529.0
2016-09-22 10:20:00,116.8,116.83,116.77,116.82,5082.0,96.1316,96.1563,96.1069,96.1481,5082.0
2016-09-22 10:25:00,116.82,116.83,116.75,116.76,6416.0,96.1481,96.1563,96.0904,96.0987,6416.0
2016-09-22 10:30:00,116.75,116.85,116.75,116.85,3900.0,96.0904,96.1727,96.0904,96.1727,3900.0
2016-09-22 10:35:00,116.85,116.85,116.75,116.79,4700.0,96.1727,96.1727,96.0904,96.1234,4700.0
2016-09-22 10:40:00,116.76,116.76,116.69,116.71,2750.0,96.0987,96.0987,96.0411,96.0575,2750.0
2016-09-22 10:45:00,116.73,116.77,116.72,116.75,3631.0,96.074,96.1069,96.0657,96.0904,3631.0
2016-09-22 10:50:00,116.76,116.88,116.75,116.87,47098.0,96.0987,96.1974,96.0904,96.1892,47098.0
2016-09-22 10:55:00,116.88,116.88,116.82,116.86,44905.0,96.1974,96.1974,96.1481,96.181,44905.0
2016-09-22 11:00:00,116.87,116.88,116.75,116.79,7390.0,96.1892,96.1974,96.0904,96.1234,7390.0
2016-09-22 11:05:00,116.79,116.79,116.72,116.73,6446.0,96.1234,96.1234,96.0657,96.074,6446.0
2016-09-22 11:10:00,116.74,116.74,116.62,116.7,6763.0,96.0822,96.0822,95.9834,96.0493,6763.0
2016-09-22 11:15:00,116.7,116.73,116.66,116.68,5223.0,96.0493,96.074,96.0164,96.0328,5223.0
2016-09-22 11:20:00,116.67,116.67,116.61,116.66,3180.0,96.0246,96.0246,95.9752,96.0164,3180.0
2016-09-22 11:25:00,116.67,116.72,116.66,116.67,5344.0,96.0246,96.0657,96.0164,96.0246,5344.0
2016-09-22 11:30:00,116.67,116.77,116.67,116.74,5425.0,96.0246,96.1069,96.0246,96.0822,5425.0
2016-09-22 11:35:00,116.75,116.78,116.73,116.78,5498.0,96.0904,96.1151,96.074,96.1151,5498.0
2016-09-22 11:40:00,116.77,116.78,116.7,116.76,4350.0,96.1069,96.1151,96.0493,96.0987,4350.0
2016-09-22 11:45:00,116.75,116.83,116.73,116.74,4124.0,96.0904,96.1563,96.074,96.0822,4124.0
2016-09-22 11:50:00,116.72,116.74,116.66,116.72,3977.0,96.0657,96.0822,96.0164,96.0657,3977.0
2016-09-22 11:55:00,116.7,116.76,116.69,116.76,3820.0,96.0493,96.0987,96.0411,96.0987,3820.0
2016-09-22 12:00:00,116.77,116.92,116.74,116.86,7643.0,96.1069,96.2304,96.0822,96.181,7643.0
2016-09-22 12:05:00,116.86,116.86,116.75,116.75,3758.0,96.181,96.181,96.0904,96.0904,3758.0
2016-09-22 12:10:00,116.73,116.84,116.72,116.84,4259.0,96.074,96.1645,96.0657,96.1645,4259.0
2016-09-22 12:15:00,116.82,116.87,116.81,116.84,1880.0,96.1481,96.1892,96.1398,96.1645,1880.0
2016-09-22 12:20:00,116.8,116.8,116.71,116.78,3925.0,96.1316,96.1316,96.0575,96.1151,3925.0
2016-09-22 12:25:00,116.78,116.87,116.77,116.86,3975.0,96.1151,96.1892,96.1069,96.181,3975.0
2016-09-22 12:30:00,116.89,116.92,116.84,116.84,3370.0,96.2057,96.2304,96.1645,96.1645,3370.0
2016-09-22 12:35:00,116.82,116.83,116.74,116.76,3657.0,96.1481,96.1563,96.0822,96.0987,3657.0
2016-09-22 12:40:00,116.75,116.79,116.72,116.79,4149.0,96.0904,96.1234,96.0657,96.1234,4149.0
2016-09-22 12:45:00,116.8,116.89,116.8,116.87,3100.0,96.1316,96.2057,96.1316,96.1892,3100.0
2016-09-22 12:50:00,116.87,116.89,116.87,116.89,1216.0,96.1892,96.2057,96.1892,96.2057,1216.0
2016-09-22 12:55:00,116.89,116.89,116.81,116.82,5146.0,96.2057,96.2057,96.1398,96.1481,5146.0
2016-09-22 13:00:00,116.82,116.89,116.79,116.87,6876.0,96.1481,96.2057,96.1234,96.1892,6876.0
2016-09-22 13:05:00,116.87,116.9,116.8,116.8,5936.0,96.1892,96.2139,96.1316,96.1316,5936.0
2016-09-22 13:10:00,116.81,116.92,116.81,116.92,6088.0,96.1398,96.2304,96.1398,96.2304,6088.0
2016-09-22 13:15:00,116.93,116.93,116.89,116.9,2282.0,96.2386,96.2386,96.2057,96.2139,2282.0
2016-09-22 13:20:00,116.92,116.96,116.91,116.95,2828.0,96.2304,96.2633,96.2221,96.255,2828.0
2016-09-22 13:25:00,116.95,116.97,116.86,116.88,6154.0,96.255,96.2715,96.181,96.1974,6154.0
2016-09-22 13:30:00,116.89,116.97,116.86,116.92,6234.0,96.2057,96.2715,96.181,96.2304,6234.0
2016-09-22 13:35:00,116.92,116.98,116.92,116.96,6261.0,96.2304,96.2797,96.2304,96.2633,6261.0
2016-09-22 13:40:00,116.96,116.96,116.85,116.9,11283.0,96.2633,96.2633,96.1727,96.2139,11283.0
2016-09-22 13:45:00,116.92,116.93,116.84,116.86,6827.0,96.2304,96.2386,96.1645,96.181,6827.0
2016-09-22 13:50:00,116.88,116.9,116.84,116.86,3000.0,96.1974,96.2139,96.1645,96.181,3000.0
2016-09-22 13:55:00,116.86,116.89,116.79,116.89,6203.0,96.181,96.2057,96.1234,96.2057,6203.0
2016-09-22 14:00:00,116.87,116.87,116.83,116.87,3702.0,96.1892,96.1892,96.1563,96.1892,3702.0
2016-09-22 14:05:00,116.87,116.93,116.84,116.9,3200.0,96.1892,96.2386,96.1645,96.2139,3200.0
2016-09-22 14:10:00,116.91,116.91,116.63,116.63,15390.0,96.2221,96.2221,95.9917,95.9917,15390.0
2016-09-22 14:15:00,116.61,116.66,116.55,116.56,19620.0,95.9752,96.0164,95.9258,95.9341,19620.0
2016-09-22 14:20:00,116.55,116.6,116.5,116.59,15064.0,95.9258,95.967,95.8847,95.9588,15064.0
2016-09-22 14:25:00,116.59,116.74,116.57,116.68,6351.0,95.9588,96.0822,95.9423,96.0328,6351.0
2016-09-22 14:30:00,116.68,116.72,116.58,116.64,7811.0,96.0328,96.0657,95.9505,95.9999,7811.0
2016-09-22 14:35:00,116.61,116.65,116.55,116.61,9345.0,95.9752,96.0081,95.9258,95.9752,9345.0
2016-09-22 14:40:00,116.65,116.66,116.6,116.62,6899.0,96.0081,96.0164,95.967,95.9834,6899.0
2016-09-22 14:45:00,116.67,116.67,116.62,116.65,2578.0,96.0246,96.0246,95.9834,96.0081,2578.0
2016-09-22 14:50:00,116.64,116.77,116.6,116.75,5622.0,95.9999,96.1069,95.967,96.0904,5622.0
2016-09-22 14:55:00,116.78,116.82,116.74,116.75,6232.0,96.1151,96.1481,96.0822,96.0904,6232.0
2016-09-22 15:00:00,116.75,116.8,116.72,116.72,10543.0,96.0904,96.1316,96.0657,96.0657,10543.0
2016-09-22 15:05:00,116.75,116.75,116.64,116.67,16460.0,96.0904,96.0904,95.9999,96.0246,16460.0
2016-09-22 15:10:00,116.66,116.68,116.62,116.63,7222.0,96.0164,96.0328,95.9834,95.9917,7222.0
2016-09-22 15:15:00,116.62,116.65,116.58,116.63,7637.0,95.9834,96.0081,95.9505,95.9917,7637.0
2016-09-22 15:20:00,116.63,116.68,116.62,116.66,5621.0,95.9917,96.0328,95.9834,96.0164,5621.0
2016-09-22 15:25:00,116.66,116.66,116.6,116.63,5792.0,96.0164,96.0164,95.967,95.9917,5792.0
2016-09-22 15:30:00,116.64,116.71,116.63,116.71,11158.0,95.9999,96.0575,95.9917,96.0575,11158.0
2016-09-22 15:35:00,116.73,116.85,116.73,116.79,10054.0,96.074,96.1727,96.074,96.1234,10054.0
2016-09-22 15:40:00,116.78,116.79,116.71,116.75,14644.0,96.1151,96.1234,96.0575,96.0904,14644.0
2016-09-22 15:45:00,116.76,116.79,116.72,116.75,36468.0,96.0987,96.1234,96.0657,96.0904,36468.0
2016-09-22 15:50:00,116.75,116.8,116.71,116.8,44475.0,96.0904,96.1316,96.0575,96.1316,44475.0
2016-09-22 15:55:00,116.78,116.83,116.72,116.73,55581.0,96.1151,96.1563,96.0657,96.074,55581.0
2016-09-23 09:30:00,116.63,116.68,116.25,116.52,28020.0,95.9917,96.0328,95.6789,95.9011,28020.0
2016-09-23 09:35:00,116.48,116.5,116.25,116.28,11991.0,95.8682,95.8847,95.6789,95.7036,11991.0
2016-09-23 09:40:00,116.21,116.22,115.99,116.15,19278.0,95.646,95.6542,95.4649,95.5966,19278.0
2016-09-23 09:45:00,116.1,116.14,115.99,115.99,16371.0,95.5555,95.5884,95.4649,95.4649,16371.0
2016-09-23 09:50:00,116.0,116.0,115.88,115.93,25080.0,95.4732,95.4732,95.3744,95.4155,25080.0
2016-09-23 09:55:00,115.93,116.0,115.87,116.0,20320.0,95.4155,95.4732,95.3662,95.4732,20320.0
2016-09-23 10:00:00,116.01,116.06,115.98,116.03,8241.0,95.4814,95.5225,95.4567,95.4978,8241.0
2016-09-23 10:05:00,116.01,116.04,115.91,116.03,10330.0,95.4814,95.5061,95.3991,95.4978,10330.0
2016-09-23 10:10:00,116.04,116.13,116.0,116.04,11054.0,95.5061,95.5801,95.4732,95.5061,11054.0
2016-09-23 10:15:00,116.06,116.13,115.98,115.99,10002.0,95.5225,95.5801,95.4567,95.4649,10002.0
2016-09-23 10:20:00,115.99,115.99,115.89,115.99,8041.0,95.4649,95.4649,95.3826,95.4649,8041.0
2016-09-23 10:25:00,115.98,116.01,115.96,115.98,4692.0,95.4567,95.4814,95.4402,95.4567,4692.0
2016-09-23 10:30:00,116.0,116.0,115.9,115.9,5094.0,95.4732,95.4732,95.3908,95.3908,5094.0
2016-09-23 10:35:00,115.9,115.99,115.9,115.95,4243.0,95.3908,95.4649,95.3908,95.432,4243.0
2016-09-23 10:40:00,115.94,116.01,115.93,115.99,2800.0,95.4238,95.4814,95.4155,95.4649,2800.0
2016-09-23 10:45:00,115.98,116.02,115.94,116.0,3195.0,95.4567,95.4896,95.4238,95.4732,3195.0
2016-09-23 10:50:00,116.01,116.01,115.95,115.98,8863.0,95.4814,95.4814,95.432,95.4567,8863.0
2016-09-23 10:55:00,115.97,115.98,115.88,115.91,4635.0,95.4485,95.4567,95.3744,95.3991,4635.0
2016-09-23 11:00:00,115.89,115.91,115.8,115.85,6522.0,95.3826,95.3991,95.3085,95.3497,6522.0
2016-09-23 11:05:00,115.86,115.86,115.8,115.81,6144.0,95.3579,95.3579,95.3085,95.3168,6144.0
2016-09-23 11:10:00,115.81,115.83,115.77,115.79,3200.0,95.3168,95.3332,95.2839,95.3003,3200.0
2016-09-23 11:15:00,115.79,115.83,115.77,115.8,5930.0,95.3003,95.3332,95.2839,95.3085,5930.0
2016-09-23 11:20:00,115.82,115.82,115.73,115.73,4958.0,95.325,95.325,95.2509,95.2509,4958.0
2016-09-23 11:25:00,115.77,115.77,115.71,115.76,7510.0,95.2839,95.2839,95.2345,95.2756,7510.0
2016-09-23 11:30:00,115.76,115.83,115.75,115.81,11042.0,95.2756,95.3332,95.2674,95.3168,11042.0
2016-09-23 11:35:00,115.8,115.8,115.74,115.8,6094.0,95.3085,95.3085,95.2592,95.3085,6094.0
2016-09-23 11:40:00,115.81,115.81,115.78,115.81,5780.0,95.3168,95.3168,95.2921,95.3168,5780.0
2016-09-23 11:45:00,115.82,115.84,115.74,115.75,6777.0,95.325,95.3415,95.2592,95.2674,6777.0
2016-09-23 11:50:00,115.73,115.82,115.72,115.82,5370.0,95.2509,95.325,95.2427,95.325,5370.0
2016-09-23 11:55:00,115.81,115.82,115.76,115.8,6005.0,95.3168,95.325,95.2756,95.3085,6005.0
2016-09-23 12:00:00,115.79,115.79,115.73,115.78,9563.0,95.3003,95.3003,95.2509,95.2921,9563.0
2016-09-23 12:05:00,115.77,115.81,115.76,115.76,7000.0,95.2839,95.3168,95.2756,95.2756,7000.0
2016-09-23 12:10:00,115.77,115.8,115.72,115.72,4840.0,95.2839,95.3085,95.2427,95.2427,4840.0
2016-09-23 12:15:00,115.72,115.8,115.71,115.79,4139.0,95.2427,95.3085,95.2345,95.3003,4139.0
2016-09-23 12:20:00,115.82,115.87,115.82,115.86,7324.0,95.325,95.3662,95.325,95.3579,7324.0
2016-09-23 12:25:00,115.89,115.97,115.89,115.96,4693.0,95.3826,95.4485,95.3826,95.4402,4693.0
2016-09-23 12:30:00,115.95,115.96,115.91,115.93,5499.0,95.432,95.4402,95.3991,95.4155,5499.0
2016-09-23 12:35:00,115.92,115.95,115.88,115.9,5800.0,95.4073,95.432,95.3744,95.3908,5800.0
2016-09-23 12:40:00,115.89,115.9,115.88,115.89,4860.0,95.3826,95.3908,95.3744,95.3826,4860.0
2016-09-23 12:45:00,115.88,115.88,115.82,115.82,4000.0,95.3744,95.3744,95.325,95.325,4000.0
2016-09-23 12:50:00,115.85,115.88,115.85,115.87,5858.0,95.3497,95.3744,95.3497,95.3662,5858.0
2016-09-23 12:55:00,115.86,115.86,115.8,115.8,3221.0,95.3579,95.3579,95.3085,95.3085,3221.0
2016-09-23 13:00:00,115.81,115.85,115.79,115.83,7002.0,95.3168,95.3497,95.3003,95.3332,7002.0
2016-09-23 13:05:00,115.85,115.87,115.82,115.86,4769.0,95.3497,95.3662,95.325,95.3579,4769.0
2016-09-23 13:10:00,115.88,115.91,115.87,115.88,7536.0,95.3744,95.3991,95.3662,95.3744,7536.0
2016-09-23 13:15:00,115.88,115.92,115.88,115.92,2804.0,95.3744,95.4073,95.3744,95.4073,2804.0
2016-09-23 13:20:00,115.94,115.96,115.85,115.85,6242.0,95.4238,95.4402,95.3497,95.3497,6242.0
2016-09-23 13:25:00,115.85,115.85,115.79,115.8,2978.0,95.3497,95.3497,95.3003,95.3085,2978.0
2016-09-23 13:30:00,115.79,115.79,115.73,115.75,5458.0,95.3003,95.3003,95.2509,95.2674,5458.0
2016-09-23 13:35:00,115.74,115.78,115.72,115.78,6777.0,95.2592,95.2921,95.2427,95.2921,6777.0
2016-09-23 13:40:00,115.78,115.81,115.77,115.8,2537.0,95.2921,95.3168,95.2839,95.3085,2537.0
2016-09-23 13:45:00,115.81,115.82,115.77,115.8,5272.0,95.3168,95.325,95.2839,95.3085,5272.0
2016-09-23 13:50:00,115.8,115.8,115.63,115.66,9820.0,95.3085,95.3085,95.1686,95.1933,9820.0
2016-09-23 13:55:00,115.65,115.67,115.51,115.52,16919.0,95.1851,95.2015,95.0699,95.0781,16919.0
2016-09-23 14:00:00,115.51,115.54,115.48,115.5,14144.0,95.0699,95.0946,95.0452,95.0616,14144.0
2016-09-23 14:05:00,115.52,115.6,115.51,115.55,12119.0,95.0781,95.1439,95.0699,95.1028,12119.0
2016-09-23 14:10:00,115.55,115.58,115.51,115.57,8182.0,95.1028,95.1275,95.0699,95.1192,8182.0
2016-09-23 14:15:00,115.56,115.56,115.49,115.49,15205.0,95.111,95.111,95.0534,95.0534,15205.0
2016-09-23 14:20:00,115.48,115.5,115.42,115.5,10780.0,95.0452,95.0616,94.9958,95.0616,10780.0
2016-09-23 14:25:00,115.5,115.53,115.47,115.47,14660.0,95.0616,95.0863,95.0369,95.0369,14660.0
2016-09-23 14:30:00,115.46,115.48,115.43,115.44,11392.0,95.0287,95.0452,95.004,95.0122,11392.0
2016-09-23 14:35:00,115.44,115.46,115.42,115.43,15742.0,95.0122,95.0287,94.9958,95.004,15742.0
2016-09-23 14:40:00,115.42,115.43,115.36,115.38,11324.0,94.9958,95.004,94.9464,94.9629,11324.0
2016-09-23 14:45:00,115.39,115.47,115.39,115.47,8024.0,94.9711,95.0369,94.9711,95.0369,8024.0
2016-09-23 14:50:00,115.47,115.5,115.46,115.48,8377.0,95.0369,95.0616,95.0287,95.0452,8377.0
2016-09-23 14:55:00,115.47,115.51,115.45,115.5,18267.0,95.0369,95.0699,95.0205,95.0616,18267.0
2016-09-23 15:00:00,115.49,115.51,115.39,115.41,11793.0,95.0534,95.0699,94.9711,94.9876,11793.0
2016-09-23 15:05:00,115.42,115.5,115.42,115.45,8351.0,94.9958,95.0616,94.9958,95.0205,8351.0
2016-09-23 15:10:00,115.45,115.46,115.43,115.45,7168.0,95.0205,95.0287,95.004,95.0205,7168.0
2016-09-23 15:15:00,115.46,115.46,115.38,115.41,12532.0,95.0287,95.0287,94.9629,94.9876,12532.0
2016-09-23 15:20:00,115.4,115.42,115.36,115.42,9672.0,94.9793,94.9958,94.9464,94.9958,9672.0
2016-09-23 15:25:00,115.42,115.53,115.42,115.53,9109.0,94.9958,95.0863,94.9958,95.0863,9109.0
2016-09-23 15:30:00,115.54,115.64,115.53,115.59,13676.0,95.0946,95.1769,95.0863,95.1357,13676.0
2016-09-23 15:35:00,115.6,115.61,115.41,115.43,15943.0,95.1439,95.1522,94.9876,95.004,15943.0
2016-09-23 15:40:00,115.41,115.43,115.35,115.38,17730.0,94.9876,95.004,94.9382,94.9629,17730.0
2016-09-23 15:45:00,115.38,115.43,115.34,115.4,31700.0,94.9629,95.004,94.9299,94.9793,31700.0
2016-09-23 15:50:00,115.4,115.47,115.37,115.47,28489.0,94.9793,95.0369,94.9546,95.0369,28489.0
2016-09-23 15:55:00,115.47,115.47,115.31,115.31,45953.0,95.0369,95.0369,94.9053,94.9053,45953.0
2016-09-26 09:30:00,115.07,115.07,114.7,114.81,25942.0,94.7077,94.7077,94.4032,94.4937,25942.0
2016-09-26 09:35:00,114.78,114.78,114.27,114.27,16465.0,94.469,94.469,94.0493,94.0493,16465.0
2016-09-26 09:40:00,114.33,114.52,114.28,114.33,12913.0,94.0987,94.255,94.0575,94.0987,12913.0
2016-09-26 09:45:00,114.38,114.39,114.25,114.29,12587.0,94.1398,94.1481,94.0328,94.0657,12587.0
2016-09-26 09:50:00,114.32,114.59,114.32,114.55,19153.0,94.0904,94.3127,94.0904,94.2797,19153.0
2016-09-26 09:55:00,114.51,114.61,114.46,114.47,11570.0,94.2468,94.3291,94.2057,94.2139,11570.0
2016-09-26 10:00:00,114.47,114.53,114.33,114.33,13009.0,94.2139,94.2633,94.0987,94.0987,13009.0
2016-09-26 10:05:00,114.34,114.5,114.34,114.37,9638.0,94.1069,94.2386,94.1069,94.1316,9638.0
2016-09-26 10:10:00,114.35,114.39,114.27,114.39,12033.0,94.1151,94.1481,94.0493,94.1481,12033.0
2016-09-26 10:15:00,114.38,114.43,114.37,114.39,6384.0,94.1398,94.181,94.1316,94.1481,6384.0
2016-09-26 10:20:00,114.38,114.39,114.27,114.29,8684.0,94.1398,94.1481,94.0493,94.0657,8684.0
2016-09-26 10:25:00,114.3,114.31,114.24,114.3,5900.0,94.074,94.0822,94.0246,94.074,5900.0
2016-09-26 10:30:00,114.31,114.33,114.23,114.23,7355.0,94.0822,94.0987,94.0164,94.0164,7355.0
2016-09-26 10:35:00,114.26,114.38,114.21,114.37,14277.0,94.0411,94.1398,93.9999,94.1316,14277.0
2016-09-26 10:40:00,114.37,114.43,114.33,114.34,7694.0,94.1316,94.181,94.0987,94.1069,7694.0
2016-09-26 10:45:00,114.36,114.48,114.34,114.46,8289.0,94.1234,94.2221,94.1069,94.2057,8289.0
2016-09-26 10:50:00,114.47,114.57,114.47,114.5,12942.0,94.2139,94.2962,94.2139,94.2386,12942.0
2016-09-26 10:55:00,114.5,114.57,114.49,114.5,8333.0,94.2386,94.2962,94.2304,94.2386,8333.0
2016-09-26 11:00:00,114.5,114.53,114.35,114.36,10196.0,94.2386,94.2633,94.1151,94.1234,10196.0
2016-09-26 11:05:00,114.36,114.41,114.33,114.34,9222.0,94.1234,94.1645,94.0987,94.1069,9222.0
2016-09-26 11:10:00,114.32,114.34,114.23,114.24,9644.0,94.0904,94.1069,94.0164,94.0246,9644.0
2016-09-26 11:15:00,114.24,114.27,114.17,114.2,13660.0,94.0246,94.0493,93.967,93.9917,13660.0
2016-09-26 11:20:00,114.2,114.21,114.13,114.13,19234.0,93.9917,93.9999,93.9341,93.9341,19234.0
2016-09-26 11:25:00,114.13,114.14,114.04,114.06,10026.0,93.9341,93.9423,93.86,93.8764,10026.0
2016-09-26 11:30:00,114.08,114.1,114.01,114.05,12013.0,93.8929,93.9094,93.8353,93.8682,12013.0
2016-09-26 11:35:00,114.06,114.15,114.06,114.09,8256.0,93.8764,93.9505,93.8764,93.9011,8256.0
2016-09-26 11:40:00,114.08,114.11,114.03,114.03,10534.0,93.8929,93.9176,93.8518,93.8518,10534.0
2016-09-26 11:45:00,114.04,114.04,113.94,113.94,11647.0,93.86,93.86,93.7777,93.7777,11647.0
2016-09-26 11:50:00,113.92,113.94,113.84,113.87,17266.0,93.7612,93.7777,93.6954,93.7201,17266.0
2016-09-26 11:55:00,113.88,114.04,113.88,114.02,10260.0,93.7283,93.86,93.7283,93.8435,10260.0
2016-09-26 12:00:00,114.0,114.0,113.96,113.98,3520.0,93.8271,93.8271,93.7941,93.8106,3520.0
2016-09-26 12:05:00,113.98,114.11,113.97,114.08,7950.0,93.8106,93.9176,93.8024,93.8929,7950.0
2016-09-26 12:10:00,114.05,114.05,113.98,114.01,13257.0,93.8682,93.8682,93.8106,93.8353,13257.0
2016-09-26 12:15:00,114.01,114.04,114.01,114.03,3784.0,93.8353,93.86,93.8353,93.8518,3784.0
2016-09-26 12:20:00,114.01,114.13,113.99,114.13,7819.0,93.8353,93.9341,93.8188,93.9341,7819.0
2016-09-26 12:25:00,114.12,114.13,114.08,114.09,7308.0,93.9258,93.9341,93.8929,93.9011,7308.0
2016-09-26 12:30:00,114.09,114.13,114.08,114.12,10963.0,93.9011,93.9341,93.8929,93.9258,10963.0
2016-09-26 12:35:00,114.13,114.18,114.12,114.13,5906.0,93.9341,93.9752,93.9258,93.9341,5906.0
2016-09-26 12:40:00,114.11,114.11,114.04,114.08,7913.0,93.9176,93.9176,93.86,93.8929,7913.0
2016-09-26 12:45:00,114.08,114.11,114.0,114.0,12653.0,93.8929,93.9176,93.8271,93.8271,12653.0
2016-09-26 12:50:00,114.0,114.1,113.96,114.1,5960.0,93.8271,93.9094,93.7941,93.9094,5960.0
2016-09-26 12:55:00,114.11,114.18,114.08,114.13,11121.0,93.9176,93.9752,93.8929,93.9341,11121.0
2016-09-26 13:00:00,114.12,114.15,114.08,114.13,6096.0,93.9258,93.9505,93.8929,93.9341,6096.0
2016-09-26 13:05:00,114.15,114.15,113.93,113.95,40051.0,93.9505,93.9505,93.7695,93.7859,40051.0
2016-09-26 13:10:00,113.95,114.0,113.95,113.98,10457.0,93.7859,93.8271,93.7859,93.8106,10457.0
2016-09-26 13:15:00,114.0,114.0,113.9,113.9,7729.0,93.8271,93.8271,93.7448,93.7448,7729.0
2016-09-26 13:20:00,113.89,113.92,113.83,113.86,8347.0,93.7365,93.7612,93.6871,93.7118,8347.0
2016-09-26 13:25:00,113.86,113.87,113.76,113.79,8861.0,93.7118,93.7201,93.6295,93.6542,8861.0
2016-09-26 13:30:00,113.81,113.94,113.8,113.94,11500.0,93.6707,93.7777,93.6625,93.7777,11500.0
2016-09-26 13:35:00,113.93,113.94,113.82,113.86,8358.0,93.7695,93.7777,93.6789,93.7118,8358.0
2016-09-26 13:40:00,113.86,113.89,113.83,113.87,7973.0,93.7118,93.7365,93.6871,93.7201,7973.0
2016-09-26 13:45:00,113.86,113.93,113.85,113.93,9370.0,93.7118,93.7695,93.7036,93.7695,9370.0
2016-09-26 13:50:00,113.92,114.0,113.92,114.0,11149.0,93.7612,93.8271,93.7612,93.8271,11149.0
2016-09-26 13:55:00,114.0,114.0,113.93,113.97,11863.0,93.8271,93.8271,93.7695,93.8024,11863.0
2016-09-26 14:00:00,113.98,113.98,113.94,113.96,7974.0,93.8106,93.8106,93.7777,93.7941,7974.0
2016-09-26 14:05:00,113.96,113.96,113.87,113.89,14681.0,93.7941,93.7941,93.7201,93.7365,14681.0
2016-09-26 14:10:00,113.89,113.93,113.85,113.93,12742.0,93.7365,93.7695,93.7036,93.7695,12742.0
2016-09-26 14:15:00,113.92,113.96,113.89,113.96,23455.0,93.7612,93.7941,93.7365,93.7941,23455.0
2016-09-26 14:20:00,113.95,113.95,113.89,113.91,9906.0,93.7859,93.7859,93.7365,93.753,9906.0
2016-09-26 14:25:00,113.92,113.95,113.89,113.94,24355.0,93.7612,93.7859,93.7365,93.7777,24355.0
2016-09-26 14:30:00,113.94,113.98,113.92,113.97,10633.0,93.7777,93.8106,93.7612,93.8024,10633.0
2016-09-26 14:35:00,113.97,113.97,113.86,113.89,14014.0,93.8024,93.8024,93.7118,93.7365,14014.0
2016-09-26 14:40:00,113.89,113.93,113.86,113.92,8136.0,93.7365,93.7695,93.7118,93.7612,8136.0
2016-09-26 14:45:00,113.92,114.01,113.9,114.01,9986.0,93.7612,93.8353,93.7448,93.8353,9986.0
2016-09-26 14:50:00,114.01,114.01,113.9,113.94,7166.0,93.8353,93.8353,93.7448,93.7777,7166.0
2016-09-26 14:55:00,113.94,114.0,113.91,113.94,10960.0,93.7777,93.8271,93.753,93.7777,10960.0
2016-09-26 15:00:00,113.92,113.96,113.9,113.91,7605.0,93.7612,93.7941,93.7448,93.753,7605.0
2016-09-26 15:05:00,113.91,114.02,113.91,113.96,15272.0,93.753,93.8435,93.753,93.7941,15272.0
2016-09-26 15:10:00,113.97,113.97,113.89,113.93,13733.0,93.8024,93.8024,93.7365,93.7695,13733.0
2016-09-26 15:15:00,113.94,113.95,113.87,113.87,21339.0,93.7777,93.7859,93.7201,93.7201,21339.0
2016-09-26 15:20:00,113.87,113.92,113.86,113.91,13572.0,93.7201,93.7612,93.7118,93.753,13572.0
2016-09-26 15:25:00,113.92,114.03,113.92,113.97,18041.0,93.7612,93.8518,93.7612,93.8024,18041.0
2016-09-26 15:30:00,113.96,114.02,113.95,113.96,30957.0,93.7941,93.8435,93.7859,93.7941,30957.0
2016-09-26 15:35:00,113.97,113.99,113.87,113.9,35033.0,93.8024,93.8188,93.7201,93.7448,35033.0
2016-09-26 15:40:00,113.9,113.95,113.83,113.92,41073.0,93.7448,93.7859,93.6871,93.7612,41073.0
2016-09-26 15:45:00,113.93,113.98,113.89,113.97,36731.0,93.7695,93.8106,93.7365,93.8024,36731.0
2016-09-26 15:50:00,113.96,113.96,113.87,113.9,41219.0,93.7941,93.7941,93.7201,93.7448,41219.0
2016-09-26 15:55:00,113.9,113.93,113.82,113.93,64193.0,93.7448,93.7695,93.6789,93.7695,64193.0
2016-09-27 09:30:00,113.89,113.96,113.74,113.89,24858.0,93.7365,93.7941,93.6131,93.7365,24858.0
2016-09-27 09:35:00,113.87,114.05,113.74,113.74,8396.0,93.7201,93.8682,93.6131,93.6131,8396.0
2016-09-27 09:40:00,113.8,114.15,113.78,114.05,14116.0,93.6625,93.9505,93.646,93.8682,14116.0
2016-09-27 09:45:00,114.02,114.06,113.89,113.89,5495.0,93.8435,93.8764,93.7365,93.7365,5495.0
2016-09-27 09:50:00,113.89,114.03,113.84,114.0,10154.0,93.7365,93.8518,93.6954,93.8271,10154.0
2016-09-27 09:55:00,113.95,113.95,113.9,113.95,5709.0,93.7859,93.7859,93.7448,93.7859,5709.0
2016-09-27 10:00:00,113.95,114.29,113.95,114.23,26691.0,93.7859,94.0657,93.7859,94.0164,26691.0
2016-09-27 10:05:00,114.26,114.26,114.09,114.13,9411.0,94.0411,94.0411,93.9011,93.9341,9411.0
2016-09-27 10:10:00,114.11,114.16,114.06,114.07,11359.0,93.9176,93.9588,93.8764,93.8847,11359.0
2016-09-27 10:15:00,114.08,114.09,114.0,114.06,16810.0,93.8929,93.9011,93.8271,93.8764,16810.0
2016-09-27 10:20:00,114.06,114.13,114.04,114.11,12262.0,93.8764,93.9341,93.86,93.9176,12262.0
2016-09-27 10:25:00,114.1,114.15,114.04,114.13,9455.0,93.9094,93.9505,93.86,93.9341,9455.0
2016-09-27 10:30:00,114.15,114.16,113.95,114.0,23182.0,93.9505,93.9588,93.7859,93.8271,23182.0
2016-09-27 10:35:00,113.98,114.01,113.93,113.97,12450.0,93.8106,93.8353,93.7695,93.8024,12450.0
2016-09-27 10:40:00,113.96,113.97,113.87,113.93,47237.0,93.7941,93.8024,93.7201,93.7695,47237.0
2016-09-27 10:45:00,113.94,114.01,113.94,113.94,12416.0,93.7777,93.8353,93.7777,93.7777,12416.0
2016-09-27 10:50:00,113.92,114.01,113.88,113.9,15659.0,93.7612,93.8353,93.7283,93.7448,15659.0
2016-09-27 10:55:00,113.9,113.94,113.81,113.87,9414.0,93.7448,93.7777,93.6707,93.7201,9414.0
2016-09-27 11:00:00,113.88,113.98,113.87,113.96,9133.0,93.7283,93.8106,93.7201,93.7941,9133.0
2016-09-27 11:05:00,113.97,113.97,113.86,113.94,8266.0,93.8024,93.8024,93.7118,93.7777,8266.0
2016-09-27 11:10:00,113.94,113.98,113.9,113.94,7521.0,93.7777,93.8106,93.7448,93.7777,7521.0
2016-09-27 11:15:00,113.95,113.97,113.89,113.89,6604.0,93.7859,93.8024,93.7365,93.7365,6604.0
2016-09-27 11:20:00,113.9,114.06,113.9,114.04,11284.0,93.7448,93.8764,93.7448,93.86,11284.0
2016-09-27 11:25:00,114.04,114.24,114.02,114.22,14096.0,93.86,94.0246,93.8435,94.0081,14096.0
2016-09-27 11:30:00,114.23,114.29,114.21,114.28,12988.0,94.0164,94.0657,93.9999,94.0575,12988.0
2016-09-27 11:35:00,114.29,114.29,114.24,114.26,19283.0,94.0657,94.0657,94.0246,94.0411,19283.0
2016-09-27 11:40:00,114.27,114.3,114.23,114.27,12937.0,94.0493,94.074,94.0164,94.0493,12937.0
2016-09-27 11:45:00,114.27,114.29,114.21,114.24,17582.0,94.0493,94.0657,93.9999,94.0246,17582.0
2016-09-27 11:50:00,114.22,114.24,114.17,114.22,9899.0,94.0081,94.0246,93.967,94.0081,9899.0
2016-09-27 11:55:00,114.22,114.3,114.2,114.3,7313.0,94.0081,94.074,93.9917,94.074,7313.0
2016-09-27 12:00:00,114.29,114.32,114.25,114.27,6961.0,94.0657,94.0904,94.0328,94.0493,6961.0
2016-09-27 12:05:00,114.26,114.29,114.24,114.27,13018.0,94.0411,94.0657,94.0246,94.0493,13018.0
2016-09-27 12:10:00,114.26,114.31,114.23,114.25,16582.0,94.0411,94.0822,94.0164,94.0328,16582.0
2016-09-27 12:15:00,114.25,114.38,114.21,114.38,20846.0,94.0328,94.1398,93.9999,94.1398,20846.0
2016-09-27 12:20:00,114.39,114.76,114.39,114.76,39435.0,94.1481,94.4526,94.1481,94.4526,39435.0
2016-09-27 12:25:00,114.75,114.8,114.74,114.76,18604.0,94.4443,94.4855,94.4361,94.4526,18604.0
2016-09-27 12:30:00,114.76,114.79,114.7,114.71,10314.0,94.4526,94.4773,94.4032,94.4114,10314.0
2016-09-27 12:35:00,114.72,114.72,114.59,114.63,11538.0,94.4197,94.4197,94.3127,94.3456,11538.0
2016-09-27 12:40:00,114.63,114.63,114.51,114.55,13021.0,94.3456,94.3456,94.2468,94.2797,13021.0
2016-09-27 12:45:00,114.55,114.59,114.47,114.58,15797.0,94.2797,94.3127,94.2139,94.3044,15797.0
2016-09-27 12:50:00,114.58,114.65,114.57,114.62,19004.0,94.3044,94.362,94.2962,94.3374,19004.0
2016-09-27 12:55:00,114.63,114.66,114.54,114.54,14292.0,94.3456,94.3703,94.2715,94.2715,14292.0
2016-09-27 13:00:00,114.55,114.59,114.55,114.56,3370.0,94.2797,94.3127,94.2797,94.288,3370.0
2016-09-27 13:05:00,114.54,114.57,114.51,114.52,4869.0,94.2715,94.2962,94.2468,94.255,4869.0
2016-09-27 13:10:00,114.51,114.53,114.48,114.5,4910.0,94.2468,94.2633,94.2221,94.2386,4910.0
2016-09-27 13:15:00,114.51,114.56,114.51,114.56,2900.0,94.2468,94.288,94.2468,94.288,2900.0
2016-09-27 13:20:00,114.56,114.59,114.51,114.58,6864.0,94.288,94.3127,94.2468,94.3044,6864.0
2016-09-27 13:25:00,114.58,114.59,114.54,114.56,4004.0,94.3044,94.3127,94.2715,94.288,4004.0
2016-09-27 13:30:00,114.57,114.58,114.53,114.54,6035.0,94.2962,94.3044,94.2633,94.2715,6035.0
2016-09-27 13:35:00,114.54,114.54,114.5,114.52,5301.0,94.2715,94.2715,94.2386,94.255,5301.0
2016-09-27 13:40:00,114.53,114.53,114.45,114.48,4175.0,94.2633,94.2633,94.1974,94.2221,4175.0
2016-09-27 13:45:00,114.47,114.48,114.4,114.4,8312.0,94.2139,94.2221,94.1563,94.1563,8312.0
2016-09-27 13:50:00,114.41,114.45,114.41,114.41,5121.0,94.1645,94.1974,94.1645,94.1645,5121.0
2016-09-27 13:55:00,114.4,114.4,114.33,114.38,8722.0,94.1563,94.1563,94.0987,94.1398,8722.0
2016-09-27 14:00:00,114.41,114.54,114.41,114.52,9180.0,94.1645,94.2715,94.1645,94.255,9180.0
2016-09-27 14:05:00,114.52,114.53,114.5,114.5,9524.0,94.255,94.2633,94.2386,94.2386,9524.0
2016-09-27 14:10:00,114.51,114.59,114.5,114.5,18853.0,94.2468,94.3127,94.2386,94.2386,18853.0
2016-09-27 14:15:00,114.5,114.57,114.49,114.57,21949.0,94.2386,94.2962,94.2304,94.2962,21949.0
2016-09-27 14:20:00,114.56,114.59,114.56,114.58,7838.0,94.288,94.3127,94.288,94.3044,7838.0
2016-09-27 14:25:00,114.58,114.58,114.48,114.48,9864.0,94.3044,94.3044,94.2221,94.2221,9864.0
2016-09-27 14:30:00,114.48,114.54,114.48,114.48,8871.0,94.2221,94.2715,94.2221,94.2221,8871.0
2016-09-27 14:35:00,114.48,114.53,114.48,114.51,5130.0,94.2221,94.2633,94.2221,94.2468,5130.0
2016-09-27 14:40:00,114.53,114.56,114.48,114.49,7760.0,94.2633,94.288,94.2221,94.2304,7760.0
2016-09-27 14:45:00,114.5,114.52,114.5,114.52,6474.0,94.2386,94.255,94.2386,94.255,6474.0
2016-09-27 14:50:00,114.51,114.51,114.42,114.47,19700.0,94.2468,94.2468,94.1727,94.2139,19700.0
2016-09-27 14:55:00,114.46,114.5,114.46,114.48,7778.0,94.2057,94.2386,94.2057,94.2221,7778.0
2016-09-27 15:00:00,114.49,114.52,114.47,114.52,8709.0,94.2304,94.255,94.2139,94.255,8709.0
2016-09-27 15:05:00,114.53,114.55,114.51,114.54,6976.0,94.2633,94.2797,94.2468,94.2715,6976.0
2016-09-27 15:10:00,114.54,114.54,114.38,114.4,17149.0,94.2715,94.2715,94.1398,94.1563,17149.0
2016-09-27 15:15:00,114.39,114.42,114.38,114.41,12724.0,94.1481,94.1727,94.1398,94.1645,12724.0
2016-09-27 15:20:00,114.41,114.42,114.31,114.34,14169.0,94.1645,94.1727,94.0822,94.1069,14169.0
2016-09-27 15:25:00,114.34,114.35,114.31,114.34,18450.0,94.1069,94.1151,94.0822,94.1069,18450.0
2016-09-27 15:30:00,114.34,114.34,114.27,114.32,17332.0,94.1069,94.1069,94.0493,94.0904,17332.0
2016-09-27 15:35:00,114.33,114.36,114.3,114.36,16434.0,94.0987,94.1234,94.074,94.1234,16434.0
2016-09-27 15:40:00,114.37,114.43,114.36,114.43,16738.0,94.1316,94.181,94.1234,94.181,16738.0
2016-09-27 15:45:00,114.44,114.45,114.35,114.36,26471.0,94.1892,94.1974,94.1151,94.1234,26471.0
2016-09-27 15:50:00,114.37,114.43,114.35,114.42,24258.0,94.1316,94.181,94.1151,94.1727,24258.0
2016-09-27 15:55:00,114.43,114.51,114.39,114.42,104377.0,94.181,94.2468,94.1481,94.1727,104377.0
2016-09-28 09:30:00,114.7,114.84,114.63,114.83,11644.0,94.4032,94.5184,94.3456,94.5102,11644.0
2016-09-28 09:35:00,114.82,114.82,114.53,114.6,9210.0,94.502,94.502,94.2633,94.3209,9210.0
2016-09-28 09:40:00,114.62,114.66,114.51,114.62,10697.0,94.3374,94.3703,94.2468,94.3374,10697.0
2016-09-28 09:45:00,114.58,114.66,114.56,114.65,5724.0,94.3044,94.3703,94.288,94.362,5724.0
2016-09-28 09:50:00,114.67,114.74,114.62,114.72,6152.0,94.3785,94.4361,94.3374,94.4197,6152.0
2016-09-28 09:55:00,114.72,114.79,114.6,114.72,5580.0,94.4197,94.4773,94.3209,94.4197,5580.0
2016-09-28 10:00:00,114.76,114.85,114.75,114.79,10123.0,94.4526,94.5267,94.4443,94.4773,10123.0
2016-09-28 10:05:00,114.76,114.82,114.72,114.82,5630.0,94.4526,94.502,94.4197,94.502,5630.0
2016-09-28 10:10:00,114.78,114.78,114.63,114.66,8430.0,94.469,94.469,94.3456,94.3703,8430.0
2016-09-28 10:15:00,114.64,114.65,114.48,114.49,6395.0,94.3538,94.362,94.2221,94.2304,6395.0
2016-09-28 10:20:00,114.51,114.53,114.4,114.43,5386.0,94.2468,94.2633,94.1563,94.181,5386.0
2016-09-28 10:25:00,114.4,114.4,114.34,114.35,4182.0,94.1563,94.1563,94.1069,94.1151,4182.0
2016-09-28 10:30:00,114.34,114.39,114.3,114.39,5979.0,94.1069,94.1481,94.074,94.1481,5979.0
2016-09-28 10:35:00,114.37,114.4,114.25,114.26,5638.0,94.1316,94.1563,94.0328,94.0411,5638.0
2016-09-28 10:40:00,114.25,114.41,114.25,114.41,2710.0,94.0328,94.1645,94.0328,94.1645,2710.0
2016-09-28 10:45:00,114.41,114.42,114.32,114.35,6179.0,94.1645,94.1727,94.0904,94.1151,6179.0
2016-09-28 10:50:00,114.35,114.37,114.23,114.3,6491.0,94.1151,94.1316,94.0164,94.074,6491.0
2016-09-28 10:55:00,114.29,114.35,114.27,114.32,7969.0,94.0657,94.1151,94.0493,94.0904,7969.0
2016-09-28 11:00:00,114.3,114.33,114.21,114.21,10500.0,94.074,94.0987,93.9999,93.9999,10500.0
2016-09-28 11:05:00,114.22,114.32,114.18,114.29,9583.0,94.0081,94.0904,93.9752,94.0657,9583.0
2016-09-28 11:10:00,114.28,114.3,114.2,114.24,5078.0,94.0575,94.074,93.9917,94.0246,5078.0
2016-09-28 11:15:00,114.24,114.28,114.2,114.25,4895.0,94.0246,94.0575,93.9917,94.0328,4895.0
2016-09-28 11:20:00,114.21,114.29,114.21,114.26,4205.0,93.9999,94.0657,93.9999,94.0411,4205.0
2016-09-28 11:25:00,114.28,114.28,114.22,114.25,4876.0,94.0575,94.0575,94.0081,94.0328,4876.0
2016-09-28 11:30:00,114.2,114.26,114.18,114.24,9700.0,93.9917,94.0411,93.9752,94.0246,9700.0
2016-09-28 11:35:00,114.26,114.43,114.25,114.43,9515.0,94.0411,94.181,94.0328,94.181,9515.0
2016-09-28 11:40:00,114.43,114.5,114.42,114.45,6279.0,94.181,94.2386,94.1727,94.1974,6279.0
2016-09-28 11:45:00,114.46,114.51,114.46,114.49,3900.0,94.2057,94.2468,94.2057,94.2304,3900.0
2016-09-28 11:50:00,114.49,114.53,114.47,114.53,5111.0,94.2304,94.2633,94.2139,94.2633,5111.0
2016-09-28 11:55:00,114.52,114.56,114.51,114.55,5013.0,94.255,94.288,94.2468,94.2797,5013.0
2016-09-28 12:00:00,114.54,114.54,114.4,114.4,5241.0,94.2715,94.2715,94.1563,94.1563,5241.0
2016-09-28 12:05:00,114.4,114.48,114.38,114.48,5636.0,94.1563,94.2221,94.1398,94.2221,5636.0
2016-09-28 12:10:00,114.47,114.58,114.46,114.53,6400.0,94.2139,94.3044,94.2057,94.2633,6400.0
2016-09-28 12:15:00,114.51,114.54,114.45,114.45,8167.0,94.2468,94.2715,94.1974,94.1974,8167.0
2016-09-28 12:20:00,114.37,114.44,114.37,114.44,4555.0,94.1316,94.1892,94.1316,94.1892,4555.0
2016-09-28 12:25:00,114.43,114.48,114.43,114.44,5877.0,94.181,94.2221,94.181,94.1892,5877.0
2016-09-28 12:30:00,114.45,114.47,114.33,114.33,6211.0,94.1974,94.2139,94.0987,94.0987,6211.0
2016-09-28 12:35:00,114.32,114.39,114.32,114.37,3547.0,94.0904,94.1481,94.0904,94.1316,3547.0
2016-09-28 12:40:00,114.38,114.47,114.37,114.44,6201.0,94.1398,94.2139,94.1316,94.1892,6201.0
2016-09-28 12:45:00,114.46,114.51,114.46,114.49,3623.0,94.2057,94.2468,94.2057,94.2304,3623.0
2016-09-28 12:50:00,114.47,114.47,114.42,114.47,3899.0,94.2139,94.2139,94.1727,94.2139,3899.0
2016-09-28 12:55:00,114.46,114.46,114.4,114.4,2450.0,94.2057,94.2057,94.1563,94.1563,2450.0
2016-09-28 13:00:00,114.37,114.41,114.36,114.38,4057.0,94.1316,94.1645,94.1234,94.1398,4057.0
2016-09-28 13:05:00,114.39,114.43,114.38,114.43,4530.0,94.1481,94.181,94.1398,94.181,4530.0
2016-09-28 13:10:00,114.43,114.46,114.37,114.41,3139.0,94.181,94.2057,94.1316,94.1645,3139.0
2016-09-28 13:15:00,114.4,114.47,114.4,114.45,2250.0,94.1563,94.2139,94.1563,94.1974,2250.0
2016-09-28 13:20:00,114.47,114.54,114.47,114.53,2350.0,94.2139,94.2715,94.2139,94.2633,2350.0
2016-09-28 13:25:00,114.51,114.54,114.51,114.53,4470.0,94.2468,94.2715,94.2468,94.2633,4470.0
2016-09-28 13:30:00,114.53,114.62,114.52,114.61,3227.0,94.2633,94.3374,94.255,94.3291,3227.0
2016-09-28 13:35:00,114.62,114.63,114.56,114.58,2455.0,94.3374,94.3456,94.288,94.3044,2455.0
2016-09-28 13:40:00,114.58,114.6,114.55,114.58,3070.0,94.3044,94.3209,94.2797,94.3044,3070.0
2016-09-28 13:45:00,114.59,114.62,114.55,114.57,5487.0,94.3127,94.3374,94.2797,94.2962,5487.0
2016-09-28 13:50:00,114.57,114.6,114.57,114.6,3254.0,94.2962,94.3209,94.2962,94.3209,3254.0
2016-09-28 13:55:00,114.6,114.61,114.56,114.59,3426.0,94.3209,94.3291,94.288,94.3127,3426.0
2016-09-28 14:00:00,114.58,114.64,114.56,114.64,3313.0,94.3044,94.3538,94.288,94.3538,3313.0
2016-09-28 14:05:00,114.62,114.69,114.62,114.63,10325.0,94.3374,94.395,94.3374,94.3456,10325.0
2016-09-28 14:10:00,114.67,114.84,114.66,114.82,7933.0,94.3785,94.5184,94.3703,94.502,7933.0
2016-09-28 14:15:00,114.8,114.89,114.77,114.89,4901.0,94.4855,94.5596,94.4608,94.5596,4901.0
2016-09-28 14:20:00,114.87,114.91,114.83,114.85,4462.0,94.5431,94.576,94.5102,94.5267,4462.0
2016-09-28 14:25:00,114.82,115.0,114.8,114.97,11415.0,94.502,94.6501,94.4855,94.6254,11415.0
2016-09-28 14:30:00,114.97,115.01,114.88,114.89,6777.0,94.6254,94.6583,94.5513,94.5596,6777.0
2016-09-28 14:35:00,114.91,114.93,114.84,114.87,5478.0,94.576,94.5925,94.5184,94.5431,5478.0
2016-09-28 14:40:00,114.9,114.94,114.87,114.93,8582.0,94.5678,94.6007,94.5431,94.5925,8582.0
2016-09-28 14:45:00,114.9,114.96,114.86,114.94,6952.0,94.5678,94.6172,94.5349,94.6007,6952.0
2016-09-28 14:50:00,114.94,114.99,114.9,114.98,7571.0,94.6007,94.6419,94.5678,94.6336,7571.0
2016-09-28 14:55:00,114.96,114.96,114.87,114.89,6692.0,94.6172,94.6172,94.5431,94.5596,6692.0
2016-09-28 15:00:00,114.91,114.95,114.9,114.93,7224.0,94.576,94.609,94.5678,94.5925,7224.0
2016-09-28 15:05:00,114.93,114.94,114.87,114.88,12759.0,94.5925,94.6007,94.5431,94.5513,12759.0
2016-09-28 15:10:00,114.87,114.92,114.85,114.9,8948.0,94.5431,94.5843,94.5267,94.5678,8948.0
2016-09-28 15:15:00,114.91,114.97,114.89,114.92,7525.0,94.576,94.6254,94.5596,94.5843,7525.0
2016-09-28 15:20:00,114.91,114.99,114.9,114.95,9373.0,94.576,94.6419,94.5678,94.609,9373.0
2016-09-28 15:25:00,114.96,114.96,114.89,114.91,5315.0,94.6172,94.6172,94.5596,94.576,5315.0
2016-09-28 15:30:00,114.88,114.94,114.86,114.94,12335.0,94.5513,94.6007,94.5349,94.6007,12335.0
2016-09-28 15:35:00,114.94,115.0,114.93,115.0,14696.0,94.6007,94.6501,94.5925,94.6501,14696.0
2016-09-28 15:40:00,114.99,115.07,114.97,115.03,21422.0,94.6419,94.7077,94.6254,94.6748,21422.0
2016-09-28 15:45:00,115.04,115.07,114.98,114.99,30794.0,94.683,94.7077,94.6336,94.6419,30794.0
2016-09-28 15:50:00,114.98,115.04,114.98,115.02,36614.0,94.6336,94.683,94.6336,94.6666,36614.0
2016-09-28 15:55:00,115.03,115.09,114.99,115.02,84739.0,94.6748,94.7242,94.6419,94.6666,84739.0
2016-09-29 09:30:00,114.81,114.85,114.33,114.66,25888.0,94.4937,94.5267,94.0987,94.3703,25888.0
2016-09-29 09:35:00,114.66,114.72,114.57,114.58,6345.0,94.3703,94.4197,94.2962,94.3044,6345.0
2016-09-29 09:40:00,114.57,114.65,114.48,114.54,10808.0,94.2962,94.362,94.2221,94.2715,10808.0
2016-09-29 09:45:00,114.54,114.68,114.54,114.66,6128.0,94.2715,94.3867,94.2715,94.3703,6128.0
2016-09-29 09:50:00,114.69,114.81,114.67,114.73,5549.0,94.395,94.4937,94.3785,94.4279,5549.0
2016-09-29 09:55:00,114.75,114.83,114.7,114.83,5680.0,94.4443,94.5102,94.4032,94.5102,5680.0
2016-09-29 10:00:00,114.83,114.96,114.8,114.95,7634.0,94.5102,94.6172,94.4855,94.609,7634.0
2016-09-29 10:05:00,114.93,114.94,114.74,114.74,9240.0,94.5925,94.6007,94.4361,94.4361,9240.0
2016-09-29 10:10:00,114.76,114.93,114.72,114.74,12517.0,94.4526,94.5925,94.4197,94.4361,12517.0
2016-09-29 10:15:00,114.81,115.01,114.8,115.0,9314.0,94.4937,94.6583,94.4855,94.6501,9314.0
2016-09-29 10:20:00,114.95,115.04,114.92,114.97,8033.0,94.609,94.683,94.5843,94.6254,8033.0
2016-09-29 10:25:00,114.95,114.96,114.9,114.94,3744.0,94.609,94.6172,94.5678,94.6007,3744.0
2016-09-29 10:30:00,114.94,115.06,114.92,115.04,9447.0,94.6007,94.6995,94.5843,94.683,9447.0
2016-09-29 10:35:00,115.03,115.04,114.96,114.98,6100.0,94.6748,94.683,94.6172,94.6336,6100.0
2016-09-29 10:40:00,114.99,115.04,114.9,114.9,16113.0,94.6419,94.683,94.5678,94.5678,16113.0
2016-09-29 10:45:00,114.89,114.92,114.8,114.87,4850.0,94.5596,94.5843,94.4855,94.5431,4850.0
2016-09-29 10:50:00,114.87,115.01,114.86,114.92,9555.0,94.5431,94.6583,94.5349,94.5843,9555.0
2016-09-29 10:55:00,114.94,114.96,114.81,114.84,5086.0,94.6007,94.6172,94.4937,94.5184,5086.0
2016-09-29 11:00:00,114.83,114.85,114.77,114.78,6245.0,94.5102,94.5267,94.4608,94.469,6245.0
2016-09-29 11:05:00,114.81,114.86,114.77,114.84,4816.0,94.4937,94.5349,94.4608,94.5184,4816.0
2016-09-29 11:10:00,114.85,114.85,114.69,114.7,5170.0,94.5267,94.5267,94.395,94.4032,5170.0
2016-09-29 11:15:00,114.7,114.7,114.59,114.6,4969.0,94.4032,94.4032,94.3127,94.3209,4969.0
2016-09-29 11:20:00,114.61,114.68,114.56,114.65,6705.0,94.3291,94.3867,94.288,94.362,6705.0
2016-09-29 11:25:00,114.64,114.75,114.64,114.68,7500.0,94.3538,94.4443,94.3538,94.3867,7500.0
2016-09-29 11:30:00,114.67,114.79,114.67,114.79,3925.0,94.3785,94.4773,94.3785,94.4773,3925.0
2016-09-29 11:35:00,114.79,114.84,114.77,114.78,3520.0,94.4773,94.5184,94.4608,94.469,3520.0
2016-09-29 11:40:00,114.79,114.86,114.79,114.86,4271.0,94.4773,94.5349,94.4773,94.5349,4271.0
2016-09-29 11:45:00,114.85,114.89,114.8,114.88,7160.0,94.5267,94.5596,94.4855,94.5513,7160.0
2016-09-29 11:50:00,114.89,114.89,114.83,114.88,5155.0,94.5596,94.5596,94.5102,94.5513,5155.0
2016-09-29 11:55:00,114.88,114.88,114.8,114.83,5323.0,94.5513,94.5513,94.4855,94.5102,5323.0
2016-09-29 12:00:00,114.83,114.86,114.8,114.84,2891.0,94.5102,94.5349,94.4855,94.5184,2891.0
2016-09-29 12:05:00,114.84,115.01,114.83,114.99,11856.0,94.5184,94.6583,94.5102,94.6419,11856.0
2016-09-29 12:10:00,114.97,115.0,114.92,114.93,2231.0,94.6254,94.6501,94.5843,94.5925,2231.0
2016-09-29 12:15:00,114.89,114.92,114.86,114.88,1701.0,94.5596,94.5843,94.5349,94.5513,1701.0
2016-09-29 12:20:00,114.84,114.89,114.84,114.89,2410.0,94.5184,94.5596,94.5184,94.5596,2410.0
2016-09-29 12:25:00,114.91,114.98,114.91,114.92,2462.0,94.576,94.6336,94.576,94.5843,2462.0
2016-09-29 12:30:00,114.89,114.92,114.77,114.77,4385.0,94.5596,94.5843,94.4608,94.4608,4385.0
2016-09-29 12:35:00,114.74,114.77,114.62,114.62,5597.0,94.4361,94.4608,94.3374,94.3374,5597.0
2016-09-29 12:40:00,114.56,114.64,114.53,114.54,8606.0,94.288,94.3538,94.2633,94.2715,8606.0
2016-09-29 12:45:00,114.54,114.54,114.2,114.2,12335.0,94.2715,94.2715,93.9917,93.9917,12335.0
2016-09-29 12:50:00,114.16,114.16,113.89,113.97,30962.0,93.9588,93.9588,93.7365,93.8024,30962.0
2016-09-29 12:55:00,114.0,114.08,113.97,114.06,14318.0,93.8271,93.8929,93.8024,93.8764,14318.0
2016-09-29 13:00:00,114.08,114.08,113.77,113.9,16628.0,93.8929,93.8929,93.6378,93.7448,16628.0
2016-09-29 13:05:00,113.91,114.21,113.89,114.2,31665.0,93.753,93.9999,93.7365,93.9917,31665.0
2016-09-29 13:10:00,114.2,114.28,114.01,114.01,19409.0,93.9917,94.0575,93.8353,93.8353,19409.0
2016-09-29 13:15:00,114.06,114.19,114.03,114.05,8605.0,93.8764,93.9834,93.8518,93.8682,8605.0
2016-09-29 13:20:00,114.05,114.19,113.99,114.18,6200.0,93.8682,93.9834,93.8188,93.9752,6200.0
2016-09-29 13:25:00,114.18,114.18,114.06,114.11,9231.0,93.9752,93.9752,93.8764,93.9176,9231.0
2016-09-29 13:30:00,114.1,114.2,114.01,114.16,14454.0,93.9094,93.9917,93.8353,93.9588,14454.0
2016-09-29 13:35:00,114.14,114.17,114.08,114.11,5818.0,93.9423,93.967,93.8929,93.9176,5818.0
2016-09-29 13:40:00,114.1,114.16,114.04,114.13,20878.0,93.9094,93.9588,93.86,93.9341,20878.0
2016-09-29 13:45:00,114.13,114.16,113.99,114.1,5597.0,93.9341,93.9588,93.8188,93.9094,5597.0
2016-09-29 13:50:00,114.06,114.08,113.78,113.8,18161.0,93.8764,93.8929,93.646,93.6625,18161.0
2016-09-29 13:55:00,113.8,113.8,113.64,113.76,17222.0,93.6625,93.6625,93.5308,93.6295,17222.0
2016-09-29 14:00:00,113.8,113.95,113.77,113.95,11729.0,93.6625,93.7859,93.6378,93.7859,11729.0
2016-09-29 14:05:00,113.95,114.03,113.83,113.95,11516.0,93.7859,93.8518,93.6871,93.7859,11516.0
2016-09-29 14:10:00,113.92,113.95,113.73,113.81,6491.0,93.7612,93.7859,93.6048,93.6707,6491.0
2016-09-29 14:15:00,113.86,114.07,113.86,114.03,7699.0,93.7118,93.8847,93.7118,93.8518,7699.0
2016-09-29 14:20:00,114.01,114.13,114.0,114.09,18332.0,93.8353,93.9341,93.8271,93.9011,18332.0
2016-09-29 14:25:00,114.13,114.25,114.02,114.25,10035.0,93.9341,94.0328,93.8435,94.0328,10035.0
2016-09-29 14:30:00,114.23,114.23,114.1,114.17,11566.0,94.0164,94.0164,93.9094,93.967,11566.0
2016-09-29 14:35:00,114.21,114.37,114.19,114.32,9127.0,93.9999,94.1316,93.9834,94.0904,9127.0
2016-09-29 14:40:00,114.37,114.37,114.25,114.28,4724.0,94.1316,94.1316,94.0328,94.0575,4724.0
2016-09-29 14:45:00,114.29,114.39,114.24,114.34,10187.0,94.0657,94.1481,94.0246,94.1069,10187.0
2016-09-29 14:50:00,114.35,114.35,114.24,114.24,4281.0,94.1151,94.1151,94.0246,94.0246,4281.0
2016-09-29 14:55:00,114.26,114.31,114.13,114.13,5288.0,94.0411,94.0822,93.9341,93.9341,5288.0
2016-09-29 15:00:00,114.13,114.19,114.06,114.1,10475.0,93.9341,93.9834,93.8764,93.9094,10475.0
2016-09-29 15:05:00,114.08,114.21,114.07,114.21,6721.0,93.8929,93.9999,93.8847,93.9999,6721.0
2016-09-29 15:10:00,114.18,114.2,114.08,114.13,23628.0,93.9752,93.9917,93.8929,93.9341,23628.0
2016-09-29 15:15:00,114.13,114.14,114.03,114.04,10867.0,93.9341,93.9423,93.8518,93.86,10867.0
2016-09-29 15:20:00,114.01,114.11,113.98,114.04,12738.0,93.8353,93.9176,93.8106,93.86,12738.0
2016-09-29 15:25:00,114.02,114.05,113.83,114.05,14756.0,93.8435,93.8682,93.6871,93.8682,14756.0
2016-09-29 15:30:00,114.03,114.2,114.0,114.18,16817.0,93.8518,93.9917,93.8271,93.9752,16817.0
2016-09-29 15:35:00,114.2,114.22,114.1,114.22,19219.0,93.9917,94.0081,93.9094,94.0081,19219.0
2016-09-29 15:40:00,114.25,114.25,114.05,114.13,24003.0,94.0328,94.0328,93.8682,93.9341,24003.0
2016-09-29 15:45:00,114.14,114.17,114.07,114.09,27188.0,93.9423,93.967,93.8847,93.9011,27188.0
2016-09-29 15:50:00,114.08,114.1,113.99,114.05,25377.0,93.8929,93.9094,93.8188,93.8682,25377.0
2016-09-29 15:55:00,114.02,114.03,113.84,113.88,69777.0,93.8435,93.8518,93.6954,93.7283,69777.0
2016-09-30 09:30:00,114.18,115.06,114.18,114.76,47973.0,93.9752,94.6995,93.9752,94.4526,47973.0
2016-09-30 09:35:00,114.74,114.81,114.45,114.7,10831.0,94.4361,94.4937,94.1974,94.4032,10831.0
2016-09-30 09:40:00,114.68,114.9,114.54,114.76,9631.0,94.3867,94.5678,94.2715,94.4526,9631.0
2016-09-30 09:45:00,114.82,114.83,114.53,114.75,14406.0,94.502,94.5102,94.2633,94.4443,14406.0
2016-09-30 09:50:00,114.68,114.76,114.46,114.46,8196.0,94.3867,94.4526,94.2057,94.2057,8196.0
2016-09-30 09:55:00,114.5,114.67,114.38,114.38,6905.0,94.2386,94.3785,94.1398,94.1398,6905.0
2016-09-30 10:00:00,114.4,114.69,114.4,114.69,14166.0,94.1563,94.395,94.1563,94.395,14166.0
2016-09-30 10:05:00,114.68,114.71,114.51,114.56,8471.0,94.3867,94.4114,94.2468,94.288,8471.0
2016-09-30 10:10:00,114.59,114.63,114.43,114.58,8333.0,94.3127,94.3456,94.181,94.3044,8333.0
2016-09-30 10:15:00,114.59,114.64,114.39,114.47,11745.0,94.3127,94.3538,94.1481,94.2139,11745.0
2016-09-30 10:20:00,114.47,114.58,114.39,114.49,17036.0,94.2139,94.3044,94.1481,94.2304,17036.0
2016-09-30 10:25:00,114.5,114.61,114.47,114.59,4698.0,94.2386,94.3291,94.2139,94.3127,4698.0
2016-09-30 10:30:00,114.61,114.71,114.6,114.63,11210.0,94.3291,94.4114,94.3209,94.3456,11210.0
2016-09-30 10:35:00,114.64,114.68,114.49,114.5,12413.0,94.3538,94.3867,94.2304,94.2386,12413.0
2016-09-30 10:40:00,114.51,114.54,114.44,114.48,11669.0,94.2468,94.2715,94.1892,94.2221,11669.0
2016-09-30 10:45:00,114.47,114.49,114.4,114.43,6970.0,94.2139,94.2304,94.1563,94.181,6970.0
2016-09-30 10:50:00,114.45,114.47,114.36,114.38,8433.0,94.1974,94.2139,94.1234,94.1398,8433.0
2016-09-30 10:55:00,114.39,114.47,114.39,114.45,4996.0,94.1481,94.2139,94.1481,94.1974,4996.0
2016-09-30 11:00:00,114.45,114.7,114.4,114.7,13887.0,94.1974,94.4032,94.1563,94.4032,13887.0
2016-09-30 11:05:00,114.7,114.75,114.65,114.7,7959.0,94.4032,94.4443,94.362,94.4032,7959.0
2016-09-30 11:10:00,114.74,114.97,114.74,114.96,12733.0,94.4361,94.6254,94.4361,94.6172,12733.0
2016-09-30 11:15:00,114.97,115.05,114.81,114.85,16962.0,94.6254,94.6913,94.4937,94.5267,16962.0
2016-09-30 11:20:00,114.89,114.94,114.8,114.82,9387.0,94.5596,94.6007,94.4855,94.502,9387.0
2016-09-30 11:25:00,114.8,114.88,114.78,114.85,7751.0,94.4855,94.5513,94.469,94.5267,7751.0
2016-09-30 11:30:00,114.87,114.95,114.85,114.87,5456.0,94.5431,94.609,94.5267,94.5431,5456.0
2016-09-30 11:35:00,114.89,114.92,114.78,114.79,8232.0,94.5596,94.5843,94.469,94.4773,8232.0
2016-09-30 11:40:00,114.75,114.75,114.67,114.68,3633.0,94.4443,94.4443,94.3785,94.3867,3633.0
2016-09-30 11:45:00,114.71,114.73,114.66,114.7,4355.0,94.4114,94.4279,94.3703,94.4032,4355.0
2016-09-30 11:50:00,114.72,114.81,114.71,114.79,4914.0,94.4197,94.4937,94.4114,94.4773,4914.0
2016-09-30 11:55:00,114.82,114.82,114.72,114.75,5746.0,94.502,94.502,94.4197,94.4443,5746.0
2016-09-30 12:00:00,114.73,114.75,114.7,114.73,4236.0,94.4279,94.4443,94.4032,94.4279,4236.0
2016-09-30 12:05:00,114.72,114.77,114.71,114.75,2000.0,94.4197,94.4608,94.4114,94.4443,2000.0
2016-09-30 12:10:00,114.75,114.77,114.72,114.75,7174.0,94.4443,94.4608,94.4197,94.4443,7174.0
2016-09-30 12:15:00,114.77,114.84,114.75,114.81,4420.0,94.4608,94.5184,94.4443,94.4937,4420.0
2016-09-30 12:20:00,114.82,114.84,114.8,114.8,4182.0,94.502,94.5184,94.4855,94.4855,4182.0
2016-09-30 12:25:00,114.81,114.88,114.8,114.87,6697.0,94.4937,94.5513,94.4855,94.5431,6697.0
2016-09-30 12:30:00,114.85,114.96,114.85,114.92,19008.0,94.5267,94.6172,94.5267,94.5843,19008.0
2016-09-30 12:35:00,114.9,114.92,114.87,114.89,8005.0,94.5678,94.5843,94.5431,94.5596,8005.0
2016-09-30 12:40:00,114.9,114.91,114.74,114.76,4499.0,94.5678,94.576,94.4361,94.4526,4499.0
2016-09-30 12:45:00,114.74,114.8,114.74,114.76,2100.0,94.4361,94.4855,94.4361,94.4526,2100.0
2016-09-30 12:50:00,114.74,114.76,114.72,114.73,2900.0,94.4361,94.4526,94.4197,94.4279,2900.0
2016-09-30 12:55:00,114.74,114.75,114.68,114.68,4985.0,94.4361,94.4443,94.3867,94.3867,4985.0
2016-09-30 13:00:00,114.67,114.74,114.66,114.71,3894.0,94.3785,94.4361,94.3703,94.4114,3894.0
2016-09-30 13:05:00,114.69,114.75,114.69,114.72,4560.0,94.395,94.4443,94.395,94.4197,4560.0
2016-09-30 13:10:00,114.72,114.75,114.7,114.74,12521.0,94.4197,94.4443,94.4032,94.4361,12521.0
2016-09-30 13:15:00,114.73,114.76,114.66,114.67,4655.0,94.4279,94.4526,94.3703,94.3785,4655.0
2016-09-30 13:20:00,114.65,114.67,114.61,114.63,7167.0,94.362,94.3785,94.3291,94.3456,7167.0
2016-09-30 13:25:00,114.62,114.62,114.55,114.56,3458.0,94.3374,94.3374,94.2797,94.288,3458.0
2016-09-30 13:30:00,114.56,114.58,114.54,114.57,6567.0,94.288,94.3044,94.2715,94.2962,6567.0
2016-09-30 13:35:00,114.58,114.59,114.56,114.57,20171.0,94.3044,94.3127,94.288,94.2962,20171.0
2016-09-30 13:40:00,114.58,114.66,114.54,114.62,8248.0,94.3044,94.3703,94.2715,94.3374,8248.0
2016-09-30 13:45:00,114.61,114.67,114.61,114.64,2339.0,94.3291,94.3785,94.3291,94.3538,2339.0
2016-09-30 13:50:00,114.65,114.65,114.61,114.62,3240.0,94.362,94.362,94.3291,94.3374,3240.0
2016-09-30 13:55:00,114.6,114.61,114.53,114.55,9150.0,94.3209,94.3291,94.2633,94.2797,9150.0
2016-09-30 14:00:00,114.56,114.63,114.54,114.6,4792.0,94.288,94.3456,94.2715,94.3209,4792.0
2016-09-30 14:05:00,114.61,114.64,114.59,114.64,5458.0,94.3291,94.3538,94.3127,94.3538,5458.0
2016-09-30 14:10:00,114.63,114.69,114.61,114.63,9119.0,94.3456,94.395,94.3291,94.3456,9119.0
2016-09-30 14:15:00,114.64,114.7,114.62,114.64,4724.0,94.3538,94.4032,94.3374,94.3538,4724.0
2016-09-30 14:20:00,114.65,114.72,114.65,114.69,5851.0,94.362,94.4197,94.362,94.395,5851.0
2016-09-30 14:25:00,114.69,114.76,114.68,114.72,7089.0,94.395,94.4526,94.3867,94.4197,7089.0
2016-09-30 14:30:00,114.73,114.78,114.69,114.69,6800.0,94.4279,94.469,94.395,94.395,6800.0
2016-09-30 14:35:00,114.69,114.73,114.66,114.73,5106.0,94.395,94.4279,94.3703,94.4279,5106.0
2016-09-30 14:40:00,114.72,114.81,114.71,114.81,7457.0,94.4197,94.4937,94.4114,94.4937,7457.0
2016-09-30 14:45:00,114.82,114.82,114.76,114.77,8010.0,94.502,94.502,94.4526,94.4608,8010.0
2016-09-30 14:50:00,114.77,114.77,114.69,114.73,5957.0,94.4608,94.4608,94.395,94.4279,5957.0
2016-09-30 14:55:00,114.74,114.76,114.69,114.73,6673.0,94.4361,94.4526,94.395,94.4279,6673.0
2016-09-30 15:00:00,114.74,114.82,114.74,114.79,10828.0,94.4361,94.502,94.4361,94.4773,10828.0
2016-09-30 15:05:00,114.78,114.8,114.75,114.76,8316.0,94.469,94.4855,94.4443,94.4526,8316.0
2016-09-30 15:10:00,114.76,114.82,114.76,114.8,8805.0,94.4526,94.502,94.4526,94.4855,8805.0
2016-09-30 15:15:00,114.79,114.85,114.79,114.81,11618.0,94.4773,94.5267,94.4773,94.4937,11618.0
2016-09-30 15:20:00,114.8,114.8,114.75,114.77,9502.0,94.4855,94.4855,94.4443,94.4608,9502.0
2016-09-30 15:25:00,114.77,114.8,114.72,114.75,11552.0,94.4608,94.4855,94.4197,94.4443,11552.0
2016-09-30 15:30:00,114.75,114.79,114.69,114.69,16200.0,94.4443,94.4773,94.395,94.395,16200.0
2016-09-30 15:35:00,114.71,114.75,114.69,114.73,20567.0,94.4114,94.4443,94.395,94.4279,20567.0
2016-09-30 15:40:00,114.72,114.89,114.7,114.88,25337.0,94.4197,94.5596,94.4032,94.5513,25337.0
2016-09-30 15:45:00,114.89,114.93,114.76,114.84,37342.0,94.5596,94.5925,94.4526,94.5184,37342.0
2016-09-30 15:50:00,114.84,114.92,114.83,114.85,26014.0,94.5184,94.5843,94.5102,94.5267,26014.0
2016-09-30 15:55:00,114.83,114.83,114.54,114.57,74405.0,94.5102,94.5102,94.2715,94.2962,74405.0
2016-10-03 09:30:00,114.27,114.42,113.9,114.11,51304.0,94.0493,94.1727,93.7448,93.9176,51304.0
2016-10-03 09:35:00,114.16,114.16,113.61,113.68,12345.0,93.9588,93.9588,93.5061,93.5637,12345.0
2016-10-03 09:40:00,113.76,113.76,113.52,113.57,9867.0,93.6295,93.6295,93.432,93.4732,9867.0
2016-10-03 09:45:00,113.57,113.68,113.54,113.65,6539.0,93.4732,93.5637,93.4485,93.539,6539.0
2016-10-03 09:50:00,113.65,113.74,113.61,113.7,9025.0,93.539,93.6131,93.5061,93.5802,9025.0
2016-10-03 09:55:00,113.72,113.77,113.5,113.5,11803.0,93.5966,93.6378,93.4155,93.4155,11803.0
2016-10-03 10:00:00,113.54,113.9,113.54,113.59,23229.0,93.4485,93.7448,93.4485,93.4896,23229.0
2016-10-03 10:05:00,113.55,113.55,113.37,113.38,30818.0,93.4567,93.4567,93.3085,93.3168,30818.0
2016-10-03 10:10:00,113.39,113.42,113.33,113.41,19557.0,93.325,93.3497,93.2756,93.3415,19557.0
2016-10-03 10:15:00,113.44,113.44,113.24,113.34,17361.0,93.3662,93.3662,93.2016,93.2839,17361.0
2016-10-03 10:20:00,113.28,113.32,113.18,113.19,16297.0,93.2345,93.2674,93.1522,93.1604,16297.0
2016-10-03 10:25:00,113.19,113.3,113.15,113.16,15434.0,93.1604,93.2509,93.1275,93.1357,15434.0
2016-10-03 10:30:00,113.15,113.29,113.12,113.25,16071.0,93.1275,93.2427,93.1028,93.2098,16071.0
2016-10-03 10:35:00,113.28,113.34,113.22,113.27,12421.0,93.2345,93.2839,93.1851,93.2262,12421.0
2016-10-03 10:40:00,113.25,113.26,113.13,113.26,11532.0,93.2098,93.218,93.111,93.218,11532.0
2016-10-03 10:45:00,113.26,113.31,113.18,113.3,11997.0,93.218,93.2592,93.1522,93.2509,11997.0
2016-10-03 10:50:00,113.3,113.43,113.28,113.41,8900.0,93.2509,93.3579,93.2345,93.3415,8900.0
2016-10-03 10:55:00,113.43,113.44,113.31,113.31,10110.0,93.3579,93.3662,93.2592,93.2592,10110.0
2016-10-03 11:00:00,113.3,113.31,113.18,113.2,13068.0,93.2509,93.2592,93.1522,93.1686,13068.0
2016-10-03 11:05:00,113.18,113.18,113.06,113.06,11876.0,93.1522,93.1522,93.0534,93.0534,11876.0
2016-10-03 11:10:00,113.06,113.09,112.97,113.06,11256.0,93.0534,93.0781,92.9793,93.0534,11256.0
2016-10-03 11:15:00,113.05,113.07,112.95,113.01,10137.0,93.0452,93.0616,92.9629,93.0123,10137.0
2016-10-03 11:20:00,112.98,113.11,112.96,113.01,5834.0,92.9876,93.0946,92.9711,93.0123,5834.0
2016-10-03 11:25:00,113.05,113.12,113.03,113.04,8295.0,93.0452,93.1028,93.0287,93.0369,8295.0
2016-10-03 11:30:00,113.03,113.15,113.0,113.12,12801.0,93.0287,93.1275,93.004,93.1028,12801.0
2016-10-03 11:35:00,113.15,113.17,113.03,113.06,9363.0,93.1275,93.1439,93.0287,93.0534,9363.0
2016-10-03 11:40:00,113.03,113.16,113.02,113.14,12975.0,93.0287,93.1357,93.0205,93.1192,12975.0
2016-10-03 11:45:00,113.14,113.14,113.05,113.05,3130.0,93.1192,93.1192,93.0452,93.0452,3130.0
2016-10-03 11:50:00,113.05,113.05,112.96,113.0,10925.0,93.0452,93.0452,92.9711,93.004,10925.0
2016-10-03 11:55:00,112.97,113.05,112.9,113.04,13003.0,92.9793,93.0452,92.9217,93.0369,13003.0
2016-10-03 12:00:00,113.0,113.05,112.93,112.98,6587.0,93.004,93.0452,92.9464,92.9876,6587.0
2016-10-03 12:05:00,112.97,113.08,112.96,113.04,3315.0,92.9793,93.0699,92.9711,93.0369,3315.0
2016-10-03 12:10:00,113.0,113.04,112.93,112.96,10846.0,93.004,93.0369,92.9464,92.9711,10846.0
2016-10-03 12:15:00,112.95,112.95,112.85,112.91,6042.0,92.9629,92.9629,92.8806,92.9299,6042.0
2016-10-03 12:20:00,112.91,112.91,112.7,112.72,8730.0,92.9299,92.9299,92.7571,92.7736,8730.0
2016-10-03 12:25:00,112.74,112.79,112.7,112.72,4783.0,92.79,92.8312,92.7571,92.7736,4783.0
2016-10-03 12:30:00,112.7,112.74,112.67,112.7,4605.0,92.7571,92.79,92.7324,92.7571,4605.0
2016-10-03 12:35:00,112.71,112.74,112.6,112.61,26073.0,92.7653,92.79,92.6748,92.683,26073.0
2016-10-03 12:40:00,112.6,112.7,112.6,112.67,4217.0,92.6748,92.7571,92.6748,92.7324,4217.0
2016-10-03 12:45:00,112.67,112.75,112.67,112.74,4148.0,92.7324,92.7983,92.7324,92.79,4148.0
2016-10-03 12:50:00,112.74,112.74,112.66,112.66,5569.0,92.79,92.79,92.7242,92.7242,5569.0
2016-10-03 12:55:00,112.66,112.81,112.66,112.81,4556.0,92.7242,92.8476,92.7242,92.8476,4556.0
2016-10-03 13:00:00,112.81,112.85,112.75,112.76,15929.0,92.8476,92.8806,92.7983,92.8065,15929.0
2016-10-03 13:05:00,112.78,112.82,112.77,112.81,7844.0,92.823,92.8559,92.8147,92.8476,7844.0
2016-10-03 13:10:00,112.83,112.91,112.77,112.88,19867.0,92.8641,92.9299,92.8147,92.9053,19867.0
2016-10-03 13:15:00,112.9,112.9,112.82,112.82,5562.0,92.9217,92.9217,92.8559,92.8559,5562.0
2016-10-03 13:20:00,112.84,112.98,112.84,112.98,3595.0,92.8723,92.9876,92.8723,92.9876,3595.0
2016-10-03 13:25:00,112.98,113.01,112.96,112.97,3269.0,92.9876,93.0123,92.9711,92.9793,3269.0
2016-10-03 13:30:00,112.94,112.96,112.91,112.96,3755.0,92.9546,92.9711,92.9299,92.9711,3755.0
2016-10-03 13:35:00,112.95,112.98,112.9,112.9,3148.0,92.9629,92.9876,92.9217,92.9217,3148.0
2016-10-03 13:40:00,112.88,112.89,112.83,112.86,7196.0,92.9053,92.9135,92.8641,92.8888,7196.0
2016-10-03 13:45:00,112.86,112.97,112.85,112.97,4372.0,92.8888,92.9793,92.8806,92.9793,4372.0
2016-10-03 13:50:00,112.96,112.99,112.88,112.95,7578.0,92.9711,92.9958,92.9053,92.9629,7578.0
2016-10-03 13:55:00,112.94,112.98,112.93,112.94,5741.0,92.9546,92.9876,92.9464,92.9546,5741.0
2016-10-03 14:00:00,112.94,113.09,112.93,113.05,10459.0,92.9546,93.0781,92.9464,93.0452,10459.0
2016-10-03 14:05:00,113.04,113.08,113.01,113.04,11535.0,93.0369,93.0699,93.0123,93.0369,11535.0
2016-10-03 14:10:00,113.06,113.06,112.9,112.9,13707.0,93.0534,93.0534,92.9217,92.9217,13707.0
2016-10-03 14:15:00,112.91,112.95,112.89,112.94,4482.0,92.9299,92.9629,92.9135,92.9546,4482.0
2016-10-03 14:20:00,112.94,113.04,112.93,113.03,5961.0,92.9546,93.0369,92.9464,93.0287,5961.0
2016-10-03 14:25:00,113.03,113.06,112.93,112.95,5207.0,93.0287,93.0534,92.9464,92.9629,5207.0
2016-10-03 14:30:00,112.94,113.01,112.92,112.98,5636.0,92.9546,93.0123,92.9382,92.9876,5636.0
2016-10-03 14:35:00,112.98,113.01,112.93,112.93,4283.0,92.9876,93.0123,92.9464,92.9464,4283.0
2016-10-03 14:40:00,112.89,112.91,112.86,112.89,5069.0,92.9135,92.9299,92.8888,92.9135,5069.0
2016-10-03 14:45:00,112.89,112.94,112.88,112.92,4955.0,92.9135,92.9546,92.9053,92.9382,4955.0
2016-10-03 14:50:00,112.94,112.95,112.85,112.87,14505.0,92.9546,92.9629,92.8806,92.897,14505.0
2016-10-03 14:55:00,112.86,113.03,112.85,113.03,8615.0,92.8888,93.0287,92.8806,93.0287,8615.0
2016-10-03 15:00:00,113.03,113.03,112.97,112.97,5022.0,93.0287,93.0287,92.9793,92.9793,5022.0
2016-10-03 15:05:00,112.96,113.03,112.96,112.99,8459.0,92.9711,93.0287,92.9711,92.9958,8459.0
2016-10-03 15:10:00,112.98,113.09,112.96,113.09,19680.0,92.9876,93.0781,92.9711,93.0781,19680.0
2016-10-03 15:15:00,113.1,113.16,113.08,113.16,9053.0,93.0863,93.1357,93.0699,93.1357,9053.0
2016-10-03 15:20:00,113.16,113.18,113.04,113.07,10160.0,93.1357,93.1522,93.0369,93.0616,10160.0
2016-10-03 15:25:00,113.06,113.09,113.01,113.07,14640.0,93.0534,93.0781,93.0123,93.0616,14640.0
2016-10-03 15:30:00,113.07,113.13,113.05,113.1,14279.0,93.0616,93.111,93.0452,93.0863,14279.0
2016-10-03 15:35:00,113.11,113.15,113.08,113.09,18353.0,93.0946,93.1275,93.0699,93.0781,18353.0
2016-10-03 15:40:00,113.09,113.26,113.07,113.24,37644.0,93.0781,93.218,93.0616,93.2016,37644.0
2016-10-03 15:45:00,113.23,113.24,113.15,113.17,28462.0,93.1933,93.2016,93.1275,93.1439,28462.0
2016-10-03 15:50:00,113.17,113.17,113.04,113.04,35566.0,93.1439,93.1439,93.0369,93.0369,35566.0
2016-10-03 15:55:00,113.04,113.06,112.97,113.0,61563.0,93.0369,93.0534,92.9793,93.004,61563.0
2016-10-04 09:30:00,114.26,114.26,112.45,112.48,41101.0,94.0411,94.0411,92.5513,92.576,41101.0
2016-10-04 09:35:00,112.52,112.92,112.46,112.63,25697.0,92.609,92.9382,92.5596,92.6995,25697.0
2016-10-04 09:40:00,112.64,112.74,112.6,112.66,14492.0,92.7077,92.79,92.6748,92.7242,14492.0
2016-10-04 09:45:00,112.68,112.84,112.61,112.73,7977.0,92.7406,92.8723,92.683,92.7818,7977.0
2016-10-04 09:50:00,112.72,112.72,112.6,112.64,5322.0,92.7736,92.7736,92.6748,92.7077,5322.0
2016-10-04 09:55:00,112.63,112.64,112.31,112.31,26776.0,92.6995,92.7077,92.4361,92.4361,26776.0
2016-10-04 10:00:00,112.31,112.38,112.22,112.33,12885.0,92.4361,92.4937,92.362,92.4526,12885.0
2016-10-04 10:05:00,112.29,112.32,112.19,112.2,10609.0,92.4197,92.4444,92.3374,92.3456,10609.0
2016-10-04 10:10:00,112.2,112.2,111.75,111.86,29427.0,92.3456,92.3456,91.9752,92.0658,29427.0
2016-10-04 10:15:00,111.84,111.84,111.56,111.63,22322.0,92.0493,92.0493,91.8188,91.8764,22322.0
2016-10-04 10:20:00,111.59,111.78,111.56,111.72,14931.0,91.8435,91.9999,91.8188,91.9505,14931.0
2016-10-04 10:25:00,111.72,111.8,111.68,111.76,7816.0,91.9505,92.0164,91.9176,91.9834,7816.0
2016-10-04 10:30:00,111.75,111.82,111.7,111.82,10631.0,91.9752,92.0328,91.9341,92.0328,10631.0
2016-10-04 10:35:00,111.79,111.81,111.73,111.79,22207.0,92.0081,92.0246,91.9588,92.0081,22207.0
2016-10-04 10:40:00,111.8,111.99,111.78,111.88,43221.0,92.0164,92.1727,91.9999,92.0822,43221.0
2016-10-04 10:45:00,111.89,111.9,111.75,111.78,32650.0,92.0904,92.0987,91.9752,91.9999,32650.0
2016-10-04 10:50:00,111.77,111.92,111.76,111.79,22715.0,91.9917,92.1151,91.9834,92.0081,22715.0
2016-10-04 10:55:00,111.78,111.86,111.71,111.81,33293.0,91.9999,92.0658,91.9423,92.0246,33293.0
2016-10-04 11:00:00,111.82,111.93,111.44,111.44,30997.0,92.0328,92.1234,91.7201,91.7201,30997.0
2016-10-04 11:05:00,111.45,111.5,111.37,111.42,24340.0,91.7283,91.7695,91.6625,91.7036,24340.0
2016-10-04 11:10:00,111.43,111.52,111.31,111.48,18817.0,91.7118,91.7859,91.6131,91.753,18817.0
2016-10-04 11:15:00,111.48,111.5,111.27,111.39,17852.0,91.753,91.7695,91.5802,91.6789,17852.0
2016-10-04 11:20:00,111.4,111.64,111.33,111.6,15212.0,91.6871,91.8847,91.6295,91.8518,15212.0
2016-10-04 11:25:00,111.61,111.8,111.61,111.79,9769.0,91.86,92.0164,91.86,92.0081,9769.0
2016-10-04 11:30:00,111.8,111.93,111.74,111.91,7618.0,92.0164,92.1234,91.967,92.1069,7618.0
2016-10-04 11:35:00,111.97,112.22,111.88,111.91,12715.0,92.1563,92.362,92.0822,92.1069,12715.0
2016-10-04 11:40:00,111.86,112.07,111.86,112.07,8520.0,92.0658,92.2386,92.0658,92.2386,8520.0
2016-10-04 11:45:00,112.07,112.2,112.04,112.14,9443.0,92.2386,92.3456,92.2139,92.2962,9443.0
2016-10-04 11:50:00,112.09,112.17,111.92,111.95,16376.0,92.2551,92.3209,92.1151,92.1398,16376.0
2016-10-04 11:55:00,111.94,112.0,111.84,112.0,7560.0,92.1316,92.181,92.0493,92.181,7560.0
2016-10-04 12:00:00,111.96,112.07,111.93,112.0,8277.0,92.1481,92.2386,92.1234,92.181,8277.0
2016-10-04 12:05:00,112.05,112.09,111.95,111.98,9111.0,92.2221,92.2551,92.1398,92.1645,9111.0
2016-10-04 12:10:00,112.01,112.1,111.94,112.06,6817.0,92.1892,92.2633,92.1316,92.2304,6817.0
2016-10-04 12:15:00,112.1,112.3,112.08,112.3,9476.0,92.2633,92.4279,92.2468,92.4279,9476.0
2016-10-04 12:20:00,112.29,112.32,112.26,112.28,4551.0,92.4197,92.4444,92.395,92.4114,4551.0
2016-10-04 12:25:00,112.3,112.39,112.28,112.31,4108.0,92.4279,92.502,92.4114,92.4361,4108.0
2016-10-04 12:30:00,112.31,112.31,112.15,112.15,5522.0,92.4361,92.4361,92.3044,92.3044,5522.0
2016-10-04 12:35:00,112.15,112.28,112.07,112.21,10231.0,92.3044,92.4114,92.2386,92.3538,10231.0
2016-10-04 12:40:00,112.2,112.34,112.2,112.28,4382.0,92.3456,92.4608,92.3456,92.4114,4382.0
2016-10-04 12:45:00,112.33,112.42,112.24,112.24,9637.0,92.4526,92.5267,92.3785,92.3785,9637.0
2016-10-04 12:50:00,112.26,112.28,112.19,112.2,12150.0,92.395,92.4114,92.3374,92.3456,12150.0
2016-10-04 12:55:00,112.25,112.26,112.18,112.26,10204.0,92.3867,92.395,92.3291,92.395,10204.0
2016-10-04 13:00:00,112.23,112.26,112.18,112.21,9639.0,92.3703,92.395,92.3291,92.3538,9639.0
2016-10-04 13:05:00,112.23,112.27,111.96,111.96,18094.0,92.3703,92.4032,92.1481,92.1481,18094.0
2016-10-04 13:10:00,111.97,112.12,111.96,112.12,8904.0,92.1563,92.2797,92.1481,92.2797,8904.0
2016-10-04 13:15:00,112.1,112.14,112.04,112.04,4696.0,92.2633,92.2962,92.2139,92.2139,4696.0
2016-10-04 13:20:00,112.07,112.07,111.7,111.73,17918.0,92.2386,92.2386,91.9341,91.9588,17918.0
2016-10-04 13:25:00,111.77,111.9,111.77,111.9,4676.0,91.9917,92.0987,91.9917,92.0987,4676.0
2016-10-04 13:30:00,111.91,111.94,111.83,111.88,13618.0,92.1069,92.1316,92.0411,92.0822,13618.0
2016-10-04 13:35:00,111.89,111.93,111.83,111.93,11239.0,92.0904,92.1234,92.0411,92.1234,11239.0
2016-10-04 13:40:00,111.93,111.93,111.81,111.82,9103.0,92.1234,92.1234,92.0246,92.0328,9103.0
2016-10-04 13:45:00,111.78,111.86,111.78,111.84,26585.0,91.9999,92.0658,91.9999,92.0493,26585.0
2016-10-04 13:50:00,111.84,111.86,111.74,111.77,10240.0,92.0493,92.0658,91.967,91.9917,10240.0
2016-10-04 13:55:00,111.79,111.89,111.79,111.84,4408.0,92.0081,92.0904,92.0081,92.0493,4408.0
2016-10-04 14:00:00,111.83,112.05,111.73,112.04,21837.0,92.0411,92.2221,91.9588,92.2139,21837.0
2016-10-04 14:05:00,112.04,112.21,112.0,112.12,16933.0,92.2139,92.3538,92.181,92.2797,16933.0
2016-10-04 14:10:00,112.1,112.4,112.09,112.4,23279.0,92.2633,92.5102,92.2551,92.5102,23279.0
2016-10-04 14:15:00,112.39,112.45,112.25,112.3,18487.0,92.502,92.5513,92.3867,92.4279,18487.0
2016-10-04 14:20:00,112.31,112.37,112.13,112.25,14921.0,92.4361,92.4855,92.288,92.3867,14921.0
2016-10-04 14:25:00,112.21,112.21,112.07,112.14,8838.0,92.3538,92.3538,92.2386,92.2962,8838.0
2016-10-04 14:30:00,112.14,112.34,112.12,112.34,8929.0,92.2962,92.4608,92.2797,92.4608,8929.0
2016-10-04 14:35:00,112.33,112.34,112.27,112.3,12775.0,92.4526,92.4608,92.4032,92.4279,12775.0
2016-10-04 14:40:00,112.32,112.32,112.21,112.25,11585.0,92.4444,92.4444,92.3538,92.3867,11585.0
2016-10-04 14:45:00,112.26,112.28,112.16,112.16,9446.0,92.395,92.4114,92.3127,92.3127,9446.0
2016-10-04 14:50:00,112.15,112.24,112.15,112.21,8310.0,92.3044,92.3785,92.3044,92.3538,8310.0
2016-10-04 14:55:00,112.2,112.2,112.02,112.04,11038.0,92.3456,92.3456,92.1974,92.2139,11038.0
2016-10-04 15:00:00,112.03,112.11,112.03,112.11,12674.0,92.2057,92.2715,92.2057,92.2715,12674.0
2016-10-04 15:05:00,112.1,112.25,112.09,112.21,12561.0,92.2633,92.3867,92.2551,92.3538,12561.0
2016-10-04 15:10:00,112.24,112.27,112.21,112.26,10908.0,92.3785,92.4032,92.3538,92.395,10908.0
2016-10-04 15:15:00,112.25,112.28,112.21,112.24,12688.0,92.3867,92.4114,92.3538,92.3785,12688.0
2016-10-04 15:20:00,112.26,112.38,112.25,112.32,18358.0,92.395,92.4937,92.3867,92.4444,18358.0
2016-10-04 15:25:00,112.35,112.48,112.35,112.42,18918.0,92.469,92.576,92.469,92.5267,18918.0
2016-10-04 15:30:00,112.44,112.47,112.37,112.47,14804.0,92.5431,92.5678,92.4855,92.5678,14804.0
2016-10-04 15:35:00,112.46,112.5,112.43,112.47,15375.0,92.5596,92.5925,92.5349,92.5678,15375.0
2016-10-04 15:40:00,112.46,112.55,112.45,112.51,24432.0,92.5596,92.6337,92.5513,92.6007,24432.0
2016-10-04 15:45:00,112.51,112.51,112.34,112.35,25303.0,92.6007,92.6007,92.4608,92.469,25303.0
2016-10-04 15:50:00,112.35,112.41,112.3,112.41,29755.0,92.469,92.5184,92.4279,92.5184,29755.0
2016-10-04 15:55:00,112.4,112.4,112.25,112.35,62464.0,92.5102,92.5102,92.3867,92.469,62464.0
2016-10-05 09:30:00,112.94,113.24,112.62,113.23,20052.0,92.9546,93.2016,92.6913,93.1933,20052.0
2016-10-05 09:35:00,113.07,113.36,113.05,113.28,10351.0,93.0616,93.3003,93.0452,93.2345,10351.0
2016-10-05 09:40:00,113.23,113.51,113.23,113.36,6623.0,93.1933,93.4238,93.1933,93.3003,6623.0
2016-10-05 09:45:00,113.38,113.48,113.24,113.27,10283.0,93.3168,93.3991,93.2016,93.2262,10283.0
2016-10-05 09:50:00,113.25,113.28,113.02,113.13,7308.0,93.2098,93.2345,93.0205,93.111,7308.0
2016-10-05 09:55:00,113.19,113.3,113.15,113.22,4114.0,93.1604,93.2509,93.1275,93.1851,4114.0
2016-10-05 10:00:00,113.24,113.39,113.17,113.39,10844.0,93.2016,93.325,93.1439,93.325,10844.0
2016-10-05 10:05:00,113.36,113.41,113.23,113.23,11414.0,93.3003,93.3415,93.1933,93.1933,11414.0
2016-10-05 10:10:00,113.26,113.27,112.91,112.96,12066.0,93.218,93.2262,92.9299,92.9711,12066.0
2016-10-05 10:15:00,113.0,113.02,112.78,112.82,5142.0,93.004,93.0205,92.823,92.8559,5142.0
2016-10-05 10:20:00,112.8,112.85,112.73,112.82,5300.0,92.8394,92.8806,92.7818,92.8559,5300.0
2016-10-05 10:25:00,112.86,112.95,112.83,112.95,4764.0,92.8888,92.9629,92.8641,92.9629,4764.0
2016-10-05 10:30:00,112.96,112.99,112.83,112.84,9302.0,92.9711,92.9958,92.8641,92.8723,9302.0
2016-10-05 10:35:00,112.84,112.91,112.81,112.84,10990.0,92.8723,92.9299,92.8476,92.8723,10990.0
2016-10-05 10:40:00,112.84,112.84,112.63,112.67,8828.0,92.8723,92.8723,92.6995,92.7324,8828.0
2016-10-05 10:45:00,112.66,112.71,112.57,112.57,6700.0,92.7242,92.7653,92.6501,92.6501,6700.0
2016-10-05 10:50:00,112.58,112.82,112.57,112.81,11362.0,92.6583,92.8559,92.6501,92.8476,11362.0
2016-10-05 10:55:00,112.81,112.82,112.68,112.79,7918.0,92.8476,92.8559,92.7406,92.8312,7918.0
2016-10-05 11:00:00,112.79,112.79,112.71,112.76,7229.0,92.8312,92.8312,92.7653,92.8065,7229.0
2016-10-05 11:05:00,112.77,112.9,112.77,112.9,12589.0,92.8147,92.9217,92.8147,92.9217,12589.0
2016-10-05 11:10:00,112.94,112.96,112.82,112.86,7871.0,92.9546,92.9711,92.8559,92.8888,7871.0
2016-10-05 11:15:00,112.88,112.88,112.73,112.74,2717.0,92.9053,92.9053,92.7818,92.79,2717.0
2016-10-05 11:20:00,112.73,112.85,112.73,112.84,9338.0,92.7818,92.8806,92.7818,92.8723,9338.0
2016-10-05 11:25:00,112.85,112.85,112.76,112.8,7875.0,92.8806,92.8806,92.8065,92.8394,7875.0
2016-10-05 11:30:00,112.8,112.8,112.72,112.73,5949.0,92.8394,92.8394,92.7736,92.7818,5949.0
2016-10-05 11:35:00,112.76,112.76,112.64,112.64,3200.0,92.8065,92.8065,92.7077,92.7077,3200.0
2016-10-05 11:40:00,112.63,112.66,112.61,112.62,4810.0,92.6995,92.7242,92.683,92.6913,4810.0
2016-10-05 11:45:00,112.62,112.75,112.62,112.68,8025.0,92.6913,92.7983,92.6913,92.7406,8025.0
2016-10-05 11:50:00,112.68,112.68,112.59,112.62,9724.0,92.7406,92.7406,92.6666,92.6913,9724.0
2016-10-05 11:55:00,112.61,112.62,112.49,112.51,15042.0,92.683,92.6913,92.5843,92.6007,15042.0
2016-10-05 12:00:00,112.5,112.55,112.49,112.51,5400.0,92.5925,92.6337,92.5843,92.6007,5400.0
2016-10-05 12:05:00,112.54,112.63,112.52,112.61,7561.0,92.6254,92.6995,92.609,92.683,7561.0
2016-10-05 12:10:00,112.61,112.67,112.6,112.6,4734.0,92.683,92.7324,92.6748,92.6748,4734.0
2016-10-05 12:15:00,112.61,112.62,112.59,112.59,1000.0,92.683,92.6913,92.6666,92.6666,1000.0
2016-10-05 12:20:00,112.56,112.65,112.55,112.63,5098.0,92.6419,92.716,92.6337,92.6995,5098.0
2016-10-05 12:25:00,112.62,112.68,112.62,112.67,2005.0,92.6913,92.7406,92.6913,92.7324,2005.0
2016-10-05 12:30:00,112.66,112.69,112.62,112.62,9935.0,92.7242,92.7489,92.6913,92.6913,9935.0
2016-10-05 12:35:00,112.62,112.63,112.57,112.62,4112.0,92.6913,92.6995,92.6501,92.6913,4112.0
2016-10-05 12:40:00,112.6,112.72,112.6,112.72,5983.0,92.6748,92.7736,92.6748,92.7736,5983.0
2016-10-05 12:45:00,112.72,112.74,112.69,112.7,1808.0,92.7736,92.79,92.7489,92.7571,1808.0
2016-10-05 12:50:00,112.72,112.73,112.68,112.73,2421.0,92.7736,92.7818,92.7406,92.7818,2421.0
2016-10-05 12:55:00,112.71,112.75,112.71,112.74,5009.0,92.7653,92.7983,92.7653,92.79,5009.0
2016-10-05 13:00:00,112.73,112.83,112.73,112.83,8678.0,92.7818,92.8641,92.7818,92.8641,8678.0
2016-10-05 13:05:00,112.81,112.82,112.75,112.76,2360.0,92.8476,92.8559,92.7983,92.8065,2360.0
2016-10-05 13:10:00,112.76,112.78,112.64,112.65,4145.0,92.8065,92.823,92.7077,92.716,4145.0
2016-10-05 13:15:00,112.65,112.77,112.65,112.77,5994.0,92.716,92.8147,92.716,92.8147,5994.0
2016-10-05 13:20:00,112.78,112.85,112.77,112.85,7587.0,92.823,92.8806,92.8147,92.8806,7587.0
2016-10-05 13:25:00,112.85,112.86,112.78,112.79,17228.0,92.8806,92.8888,92.823,92.8312,17228.0
2016-10-05 13:30:00,112.78,112.83,112.76,112.79,2525.0,92.823,92.8641,92.8065,92.8312,2525.0
2016-10-05 13:35:00,112.79,112.85,112.78,112.83,6127.0,92.8312,92.8806,92.823,92.8641,6127.0
2016-10-05 13:40:00,112.85,112.91,112.85,112.9,5610.0,92.8806,92.9299,92.8806,92.9217,5610.0
2016-10-05 13:45:00,112.89,112.94,112.88,112.94,3801.0,92.9135,92.9546,92.9053,92.9546,3801.0
2016-10-05 13:50:00,112.94,112.97,112.92,112.92,8026.0,92.9546,92.9793,92.9382,92.9382,8026.0
2016-10-05 13:55:00,112.94,112.97,112.91,112.93,6407.0,92.9546,92.9793,92.9299,92.9464,6407.0
2016-10-05 14:00:00,112.93,112.97,112.92,112.92,6605.0,92.9464,92.9793,92.9382,92.9382,6605.0
2016-10-05 14:05:00,112.92,112.94,112.88,112.89,4006.0,92.9382,92.9546,92.9053,92.9135,4006.0
2016-10-05 14:10:00,112.9,112.94,112.88,112.89,7068.0,92.9217,92.9546,92.9053,92.9135,7068.0
2016-10-05 14:15:00,112.89,112.9,112.84,112.88,10765.0,92.9135,92.9217,92.8723,92.9053,10765.0
2016-10-05 14:20:00,112.89,112.9,112.86,112.89,8266.0,92.9135,92.9217,92.8888,92.9135,8266.0
2016-10-05 14:25:00,112.89,112.9,112.79,112.79,21520.0,92.9135,92.9217,92.8312,92.8312,21520.0
2016-10-05 14:30:00,112.79,112.83,112.73,112.81,16052.0,92.8312,92.8641,92.7818,92.8476,16052.0
2016-10-05 14:35:00,112.82,112.85,112.79,112.83,7712.0,92.8559,92.8806,92.8312,92.8641,7712.0
2016-10-05 14:40:00,112.84,112.94,112.84,112.92,7424.0,92.8723,92.9546,92.8723,92.9382,7424.0
2016-10-05 14:45:00,112.93,112.98,112.92,112.95,7063.0,92.9464,92.9876,92.9382,92.9629,7063.0
2016-10-05 14:50:00,112.95,112.98,112.93,112.95,6076.0,92.9629,92.9876,92.9464,92.9629,6076.0
2016-10-05 14:55:00,112.92,112.93,112.86,112.9,8795.0,92.9382,92.9464,92.8888,92.9217,8795.0
2016-10-05 15:00:00,112.9,113.06,112.85,113.05,9186.0,92.9217,93.0534,92.8806,93.0452,9186.0
2016-10-05 15:05:00,113.06,113.07,113.04,113.07,4249.0,93.0534,93.0616,93.0369,93.0616,4249.0
2016-10-05 15:10:00,113.08,113.1,113.07,113.08,5348.0,93.0699,93.0863,93.0616,93.0699,5348.0
2016-10-05 15:15:00,113.09,113.09,112.94,112.97,11175.0,93.0781,93.0781,92.9546,92.9793,11175.0
2016-10-05 15:20:00,112.96,113.02,112.9,113.01,13049.0,92.9711,93.0205,92.9217,93.0123,13049.0
2016-10-05 15:25:00,113.0,113.06,112.99,113.02,10844.0,93.004,93.0534,92.9958,93.0205,10844.0
2016-10-05 15:30:00,113.03,113.12,113.02,113.08,13764.0,93.0287,93.1028,93.0205,93.0699,13764.0
2016-10-05 15:35:00,113.09,113.14,113.07,113.11,19797.0,93.0781,93.1192,93.0616,93.0946,19797.0
2016-10-05 15:40:00,113.11,113.23,113.06,113.22,33746.0,93.0946,93.1933,93.0534,93.1851,33746.0
2016-10-05 15:45:00,113.23,113.24,113.12,113.15,40987.0,93.1933,93.2016,93.1028,93.1275,40987.0
2016-10-05 15:50:00,113.14,113.15,113.03,113.03,36856.0,93.1192,93.1275,93.0287,93.0287,36856.0
2016-10-05 15:55:00,113.04,113.18,113.01,113.09,71208.0,93.0369,93.1522,93.0123,93.0781,71208.0
2016-10-06 09:30:00,113.19,113.43,112.7,112.83,28240.0,93.1604,93.3579,92.7571,92.8641,28240.0
2016-10-06 09:35:00,112.63,112.7,112.18,112.35,25463.0,92.6995,92.7571,92.3291,92.469,25463.0
2016-10-06 09:40:00,112.27,112.59,112.22,112.52,16710.0,92.4032,92.6666,92.362,92.609,16710.0
2016-10-06 09:45:00,112.59,112.62,112.46,112.62,10587.0,92.6666,92.6913,92.5596,92.6913,10587.0
2016-10-06 09:50:00,112.63,112.64,112.36,112.41,14892.0,92.6995,92.7077,92.4773,92.5184,14892.0
2016-10-06 09:55:00,112.39,112.61,112.34,112.37,12583.0,92.502,92.683,92.4608,92.4855,12583.0
2016-10-06 10:00:00,112.4,112.73,112.38,112.57,16871.0,92.5102,92.7818,92.4937,92.6501,16871.0
2016-10-06 10:05:00,112.59,112.62,112.45,112.52,8891.0,92.6666,92.6913,92.5513,92.609,8891.0
2016-10-06 10:10:00,112.49,112.49,112.37,112.45,6594.0,92.5843,92.5843,92.4855,92.5513,6594.0
2016-10-06 10:15:00,112.42,112.44,112.35,112.44,7070.0,92.5267,92.5431,92.469,92.5431,7070.0
2016-10-06 10:20:00,112.42,112.44,112.34,112.36,10378.0,92.5267,92.5431,92.4608,92.4773,10378.0
2016-10-06 10:25:00,112.37,112.37,112.27,112.27,11577.0,92.4855,92.4855,92.4032,92.4032,11577.0
2016-10-06 10:30:00,112.24,112.33,112.23,112.26,9348.0,92.3785,92.4526,92.3703,92.395,9348.0
2016-10-06 10:35:00,112.27,112.39,112.27,112.35,44744.0,92.4032,92.502,92.4032,92.469,44744.0
2016-10-06 10:40:00,112.34,112.37,112.3,112.33,20326.0,92.4608,92.4855,92.4279,92.4526,20326.0
2016-10-06 10:45:00,112.34,112.38,112.24,112.25,14180.0,92.4608,92.4937,92.3785,92.3867,14180.0
2016-10-06 10:50:00,112.26,112.32,112.23,112.32,5026.0,92.395,92.4444,92.3703,92.4444,5026.0
2016-10-06 10:55:00,112.34,112.4,112.31,112.34,6226.0,92.4608,92.5102,92.4361,92.4608,6226.0
2016-10-06 11:00:00,112.31,112.35,112.31,112.33,3805.0,92.4361,92.469,92.4361,92.4526,3805.0
2016-10-06 11:05:00,112.35,112.35,112.17,112.2,4778.0,92.469,92.469,92.3209,92.3456,4778.0
2016-10-06 11:10:00,112.2,112.29,112.2,112.29,5293.0,92.3456,92.4197,92.3456,92.4197,5293.0
2016-10-06 11:15:00,112.28,112.36,112.27,112.31,5324.0,92.4114,92.4773,92.4032,92.4361,5324.0
2016-10-06 11:20:00,112.3,112.33,112.28,112.3,1486.0,92.4279,92.4526,92.4114,92.4279,1486.0
2016-10-06 11:25:00,112.31,112.45,112.31,112.43,5634.0,92.4361,92.5513,92.4361,92.5349,5634.0
2016-10-06 11:30:00,112.45,112.46,112.28,112.28,5621.0,92.5513,92.5596,92.4114,92.4114,5621.0
2016-10-06 11:35:00,112.29,112.29,112.22,112.27,2200.0,92.4197,92.4197,92.362,92.4032,2200.0
2016-10-06 11:40:00,112.27,112.27,112.11,112.17,12654.0,92.4032,92.4032,92.2715,92.3209,12654.0
2016-10-06 11:45:00,112.17,112.54,112.17,112.43,32718.0,92.3209,92.6254,92.3209,92.5349,32718.0
2016-10-06 11:50:00,112.44,112.65,112.44,112.63,13857.0,92.5431,92.716,92.5431,92.6995,13857.0
2016-10-06 11:55:00,112.63,112.66,112.56,112.6,11046.0,92.6995,92.7242,92.6419,92.6748,11046.0
2016-10-06 12:00:00,112.61,112.7,112.59,112.7,7051.0,92.683,92.7571,92.6666,92.7571,7051.0
2016-10-06 12:05:00,112.68,112.87,112.67,112.7,12426.0,92.7406,92.897,92.7324,92.7571,12426.0
2016-10-06 12:10:00,112.71,112.73,112.66,112.71,6874.0,92.7653,92.7818,92.7242,92.7653,6874.0
2016-10-06 12:15:00,112.7,112.73,112.67,112.72,5546.0,92.7571,92.7818,92.7324,92.7736,5546.0
2016-10-06 12:20:00,112.71,112.75,112.69,112.72,5871.0,92.7653,92.7983,92.7489,92.7736,5871.0
2016-10-06 12:25:00,112.75,112.8,112.75,112.76,8032.0,92.7983,92.8394,92.7983,92.8065,8032.0
2016-10-06 12:30:00,112.79,112.83,112.75,112.79,4045.0,92.8312,92.8641,92.7983,92.8312,4045.0
2016-10-06 12:35:00,112.76,112.77,112.66,112.66,5233.0,92.8065,92.8147,92.7242,92.7242,5233.0
2016-10-06 12:40:00,112.66,112.77,112.64,112.75,8692.0,92.7242,92.8147,92.7077,92.7983,8692.0
2016-10-06 12:45:00,112.77,112.86,112.77,112.84,11800.0,92.8147,92.8888,92.8147,92.8723,11800.0
2016-10-06 12:50:00,112.82,112.86,112.81,112.86,4028.0,92.8559,92.8888,92.8476,92.8888,4028.0
2016-10-06 12:55:00,112.89,112.89,112.83,112.83,5429.0,92.9135,92.9135,92.8641,92.8641,5429.0
2016-10-06 13:00:00,112.86,112.92,112.85,112.87,4236.0,92.8888,92.9382,92.8806,92.897,4236.0
2016-10-06 13:05:00,112.88,112.92,112.84,112.84,4500.0,92.9053,92.9382,92.8723,92.8723,4500.0
2016-10-06 13:10:00,112.84,112.91,112.81,112.91,4316.0,92.8723,92.9299,92.8476,92.9299,4316.0
2016-10-06 13:15:00,112.92,112.94,112.85,112.85,7769.0,92.9382,92.9546,92.8806,92.8806,7769.0
2016-10-06 13:20:00,112.85,112.9,112.84,112.85,3643.0,92.8806,92.9217,92.8723,92.8806,3643.0
2016-10-06 13:25:00,112.87,112.96,112.83,112.96,4808.0,92.897,92.9711,92.8641,92.9711,4808.0
2016-10-06 13:30:00,113.0,113.09,112.97,113.07,9181.0,93.004,93.0781,92.9793,93.0616,9181.0
2016-10-06 13:35:00,113.06,113.07,112.94,112.94,13373.0,93.0534,93.0616,92.9546,92.9546,13373.0
2016-10-06 13:40:00,112.92,112.95,112.86,112.95,3782.0,92.9382,92.9629,92.8888,92.9629,3782.0
2016-10-06 13:45:00,112.96,112.97,112.95,112.96,7105.0,92.9711,92.9793,92.9629,92.9711,7105.0
2016-10-06 13:50:00,112.97,113.13,112.97,113.13,9979.0,92.9793,93.111,92.9793,93.111,9979.0
2016-10-06 13:55:00,113.12,113.12,112.99,113.02,6286.0,93.1028,93.1028,92.9958,93.0205,6286.0
2016-10-06 14:00:00,113.02,113.08,112.96,112.96,5815.0,93.0205,93.0699,92.9711,92.9711,5815.0
2016-10-06 14:05:00,112.95,112.99,112.95,112.96,4737.0,92.9629,92.9958,92.9629,92.9711,4737.0
2016-10-06 14:10:00,112.97,113.02,112.97,113.02,7082.0,92.9793,93.0205,92.9793,93.0205,7082.0
2016-10-06 14:15:00,113.02,113.02,112.95,112.96,7627.0,93.0205,93.0205,92.9629,92.9711,7627.0
2016-10-06 14:20:00,112.97,112.97,112.9,112.94,9577.0,92.9793,92.9793,92.9217,92.9546,9577.0
2016-10-06 14:25:00,112.94,113.04,112.94,113.03,5916.0,92.9546,93.0369,92.9546,93.0287,5916.0
2016-10-06 14:30:00,113.03,113.03,113.01,113.02,4298.0,93.0287,93.0287,93.0123,93.0205,4298.0
2016-10-06 14:35:00,113.01,113.1,112.99,113.06,9146.0,93.0123,93.0863,92.9958,93.0534,9146.0
2016-10-06 14:40:00,113.06,113.06,113.0,113.04,4500.0,93.0534,93.0534,93.004,93.0369,4500.0
2016-10-06 14:45:00,113.03,113.03,112.94,112.98,4685.0,93.0287,93.0287,92.9546,92.9876,4685.0
2016-10-06 14:50:00,112.98,113.05,112.95,113.0,28802.0,92.9876,93.0452,92.9629,93.004,28802.0
2016-10-06 14:55:00,113.01,113.03,112.97,112.97,3183.0,93.0123,93.0287,92.9793,92.9793,3183.0
2016-10-06 15:00:00,112.98,113.06,112.98,113.04,9669.0,92.9876,93.0534,92.9876,93.0369,9669.0
2016-10-06 15:05:00,113.04,113.06,112.97,113.0,9479.0,93.0369,93.0534,92.9793,93.004,9479.0
2016-10-06 15:10:00,112.99,113.0,112.94,112.96,4684.0,92.9958,93.004,92.9546,92.9711,4684.0
2016-10-06 15:15:00,112.96,112.97,112.89,112.9,9440.0,92.9711,92.9793,92.9135,92.9217,9440.0
2016-10-06 15:20:00,112.91,113.02,112.91,113.02,6958.0,92.9299,93.0205,92.9299,93.0205,6958.0
2016-10-06 15:25:00,113.02,113.06,113.01,113.05,17106.0,93.0205,93.0534,93.0123,93.0452,17106.0
2016-10-06 15:30:00,113.05,113.24,113.01,113.23,35465.0,93.0452,93.2016,93.0123,93.1933,35465.0
2016-10-06 15:35:00,113.23,113.29,113.19,113.29,33580.0,93.1933,93.2427,93.1604,93.2427,33580.0
2016-10-06 15:40:00,113.3,113.34,113.24,113.28,39063.0,93.2509,93.2839,93.2016,93.2345,39063.0
2016-10-06 15:45:00,113.29,113.31,113.28,113.31,28325.0,93.2427,93.2592,93.2345,93.2592,28325.0
2016-10-06 15:50:00,113.3,113.31,113.24,113.25,44252.0,93.2509,93.2592,93.2016,93.2098,44252.0
2016-10-06 15:55:00,113.24,113.27,113.18,113.2,91211.0,93.2016,93.2262,93.1522,93.1686,91211.0
2016-10-07 09:30:00,113.57,114.32,113.51,114.15,36206.0,93.4732,94.0904,93.4238,93.9505,36206.0
2016-10-07 09:35:00,114.05,114.06,113.71,113.98,44426.0,93.8682,93.8764,93.5884,93.8106,44426.0
2016-10-07 09:40:00,114.0,114.18,113.77,113.77,15324.0,93.8271,93.9752,93.6378,93.6378,15324.0
2016-10-07 09:45:00,113.83,114.14,113.8,113.98,23047.0,93.6871,93.9423,93.6625,93.8106,23047.0
2016-10-07 09:50:00,113.97,114.05,113.87,114.05,12131.0,93.8024,93.8682,93.7201,93.8682,12131.0
2016-10-07 09:55:00,114.04,114.39,113.9,114.39,45679.0,93.86,94.1481,93.7448,94.1481,45679.0
2016-10-07 10:00:00,114.43,114.51,114.25,114.45,23551.0,94.181,94.2468,94.0328,94.1974,23551.0
2016-10-07 10:05:00,114.45,114.46,114.25,114.44,10045.0,94.1974,94.2057,94.0328,94.1892,10045.0
2016-10-07 10:10:00,114.42,114.66,114.41,114.6,36547.0,94.1727,94.3703,94.1645,94.3209,36547.0
2016-10-07 10:15:00,114.58,114.64,114.45,114.52,20792.0,94.3044,94.3538,94.1974,94.255,20792.0
2016-10-07 10:20:00,114.5,114.52,114.38,114.43,13243.0,94.2386,94.255,94.1398,94.181,13243.0
2016-10-07 10:25:00,114.47,114.53,114.43,114.46,4400.0,94.2139,94.2633,94.181,94.2057,4400.0
2016-10-07 10:30:00,114.45,114.47,114.38,114.41,32048.0,94.1974,94.2139,94.1398,94.1645,32048.0
2016-10-07 10:35:00,114.41,114.8,114.38,114.8,85954.0,94.1645,94.4855,94.1398,94.4855,85954.0
2016-10-07 10:40:00,114.78,114.84,114.74,114.77,10655.0,94.469,94.5184,94.4361,94.4608,10655.0
2016-10-07 10:45:00,114.77,114.81,114.66,114.66,8712.0,94.4608,94.4937,94.3703,94.3703,8712.0
2016-10-07 10:50:00,114.69,114.69,114.62,114.66,6800.0,94.395,94.395,94.3374,94.3703,6800.0
2016-10-07 10:55:00,114.61,114.64,114.55,114.6,7721.0,94.3291,94.3538,94.2797,94.3209,7721.0
2016-10-07 11:00:00,114.59,114.61,114.45,114.48,8463.0,94.3127,94.3291,94.1974,94.2221,8463.0
2016-10-07 11:05:00,114.47,114.55,114.47,114.54,6287.0,94.2139,94.2797,94.2139,94.2715,6287.0
2016-10-07 11:10:00,114.55,114.57,114.51,114.51,3983.0,94.2797,94.2962,94.2468,94.2468,3983.0
2016-10-07 11:15:00,114.46,114.53,114.44,114.53,11852.0,94.2057,94.2633,94.1892,94.2633,11852.0
2016-10-07 11:20:00,114.53,114.6,114.45,114.45,6857.0,94.2633,94.3209,94.1974,94.1974,6857.0
2016-10-07 11:25:00,114.44,114.48,114.4,114.44,7301.0,94.1892,94.2221,94.1563,94.1892,7301.0
2016-10-07 11:30:00,114.4,114.43,114.25,114.28,5852.0,94.1563,94.181,94.0328,94.0575,5852.0
2016-10-07 11:35:00,114.26,114.27,114.04,114.12,7621.0,94.0411,94.0493,93.86,93.9258,7621.0
2016-10-07 11:40:00,114.11,114.12,113.98,113.98,4658.0,93.9176,93.9258,93.8106,93.8106,4658.0
2016-10-07 11:45:00,113.96,113.97,113.71,113.84,28426.0,93.7941,93.8024,93.5884,93.6954,28426.0
2016-10-07 11:50:00,113.85,114.04,113.85,114.03,14973.0,93.7036,93.86,93.7036,93.8518,14973.0
2016-10-07 11:55:00,114.03,114.03,113.94,113.99,12419.0,93.8518,93.8518,93.7777,93.8188,12419.0
2016-10-07 12:00:00,114.02,114.2,113.83,113.87,11389.0,93.8435,93.9917,93.6871,93.7201,11389.0
2016-10-07 12:05:00,113.88,113.96,113.83,113.93,6000.0,93.7283,93.7941,93.6871,93.7695,6000.0
2016-10-07 12:10:00,113.91,114.0,113.77,114.0,9670.0,93.753,93.8271,93.6378,93.8271,9670.0
2016-10-07 12:15:00,114.01,114.04,113.83,113.85,18134.0,93.8353,93.86,93.6871,93.7036,18134.0
2016-10-07 12:20:00,113.86,113.95,113.76,113.92,10485.0,93.7118,93.7859,93.6295,93.7612,10485.0
2016-10-07 12:25:00,113.9,113.98,113.87,113.95,6745.0,93.7448,93.8106,93.7201,93.7859,6745.0
2016-10-07 12:30:00,113.95,114.01,113.87,113.93,11813.0,93.7859,93.8353,93.7201,93.7695,11813.0
2016-10-07 12:35:00,113.91,113.92,113.8,113.8,4252.0,93.753,93.7612,93.6625,93.6625,4252.0
2016-10-07 12:40:00,113.82,113.89,113.82,113.87,4081.0,93.6789,93.7365,93.6789,93.7201,4081.0
2016-10-07 12:45:00,113.89,114.07,113.89,114.06,3300.0,93.7365,93.8847,93.7365,93.8764,3300.0
2016-10-07 12:50:00,114.08,114.14,114.02,114.05,6040.0,93.8929,93.9423,93.8435,93.8682,6040.0
2016-10-07 12:55:00,114.05,114.13,114.05,114.13,4775.0,93.8682,93.9341,93.8682,93.9341,4775.0
2016-10-07 13:00:00,114.14,114.14,114.02,114.05,4110.0,93.9423,93.9423,93.8435,93.8682,4110.0
2016-10-07 13:05:00,114.04,114.08,114.02,114.05,3842.0,93.86,93.8929,93.8435,93.8682,3842.0
2016-10-07 13:10:00,114.09,114.09,113.97,114.0,4400.0,93.9011,93.9011,93.8024,93.8271,4400.0
2016-10-07 13:15:00,114.01,114.06,113.97,114.04,6206.0,93.8353,93.8764,93.8024,93.86,6206.0
2016-10-07 13:20:00,114.05,114.12,114.05,114.08,10906.0,93.8682,93.9258,93.8682,93.8929,10906.0
2016-10-07 13:25:00,114.1,114.35,114.1,114.35,11427.0,93.9094,94.1151,93.9094,94.1151,11427.0
2016-10-07 13:30:00,114.36,114.56,114.29,114.51,32687.0,94.1234,94.288,94.0657,94.2468,32687.0
2016-10-07 13:35:00,114.52,114.68,114.52,114.66,25062.0,94.255,94.3867,94.255,94.3703,25062.0
2016-10-07 13:40:00,114.65,114.68,114.56,114.64,17289.0,94.362,94.3867,94.288,94.3538,17289.0
2016-10-07 13:45:00,114.65,114.68,114.59,114.62,15924.0,94.362,94.3867,94.3127,94.3374,15924.0
2016-10-07 13:50:00,114.63,114.64,114.57,114.59,7439.0,94.3456,94.3538,94.2962,94.3127,7439.0
2016-10-07 13:55:00,114.59,114.61,114.54,114.55,9643.0,94.3127,94.3291,94.2715,94.2797,9643.0
2016-10-07 14:00:00,114.57,114.6,114.56,114.59,12921.0,94.2962,94.3209,94.288,94.3127,12921.0
2016-10-07 14:05:00,114.56,114.56,114.48,114.52,6512.0,94.288,94.288,94.2221,94.255,6512.0
2016-10-07 14:10:00,114.53,114.62,114.53,114.58,13764.0,94.2633,94.3374,94.2633,94.3044,13764.0
2016-10-07 14:15:00,114.59,114.59,114.5,114.54,6032.0,94.3127,94.3127,94.2386,94.2715,6032.0
2016-10-07 14:20:00,114.58,114.6,114.57,114.59,9413.0,94.3044,94.3209,94.2962,94.3127,9413.0
2016-10-07 14:25:00,114.59,114.61,114.55,114.56,6443.0,94.3127,94.3291,94.2797,94.288,6443.0
2016-10-07 14:30:00,114.56,114.62,114.56,114.59,17993.0,94.288,94.3374,94.288,94.3127,17993.0
2016-10-07 14:35:00,114.59,114.6,114.53,114.56,6100.0,94.3127,94.3209,94.2633,94.288,6100.0
2016-10-07 14:40:00,114.55,114.56,114.52,114.56,7426.0,94.2797,94.288,94.255,94.288,7426.0
2016-10-07 14:45:00,114.57,114.6,114.52,114.57,8464.0,94.2962,94.3209,94.255,94.2962,8464.0
2016-10-07 14:50:00,114.54,114.6,114.51,114.59,23072.0,94.2715,94.3209,94.2468,94.3127,23072.0
2016-10-07 14:55:00,114.58,114.6,114.56,114.56,5779.0,94.3044,94.3209,94.288,94.288,5779.0
2016-10-07 15:00:00,114.56,114.63,114.56,114.59,15202.0,94.288,94.3456,94.288,94.3127,15202.0
2016-10-07 15:05:00,114.59,114.69,114.59,114.67,15022.0,94.3127,94.395,94.3127,94.3785,15022.0
2016-10-07 15:10:00,114.66,114.82,114.65,114.82,34310.0,94.3703,94.502,94.362,94.502,34310.0
2016-10-07 15:15:00,114.81,114.83,114.76,114.81,21620.0,94.4937,94.5102,94.4526,94.4937,21620.0
2016-10-07 15:20:00,114.82,114.83,114.73,114.8,30175.0,94.502,94.5102,94.4279,94.4855,30175.0
2016-10-07 15:25:00,114.77,114.85,114.77,114.8,12078.0,94.4608,94.5267,94.4608,94.4855,12078.0
2016-10-07 15:30:00,114.81,114.82,114.7,114.71,21499.0,94.4937,94.502,94.4032,94.4114,21499.0
2016-10-07 15:35:00,114.71,114.76,114.69,114.69,15669.0,94.4114,94.4526,94.395,94.395,15669.0
2016-10-07 15:40:00,114.65,114.71,114.64,114.66,21305.0,94.362,94.4114,94.3538,94.3703,21305.0
2016-10-07 15:45:00,114.65,114.75,114.64,114.73,26981.0,94.362,94.4443,94.3538,94.4279,26981.0
2016-10-07 15:50:00,114.73,114.77,114.67,114.71,22283.0,94.4279,94.4608,94.3785,94.4114,22283.0
2016-10-07 15:55:00,114.7,114.7,114.49,114.52,66615.0,94.4032,94.4032,94.2304,94.255,66615.0
2016-10-10 09:30:00,114.96,115.23,114.63,115.09,20923.0,94.6172,94.8394,94.3456,94.7242,20923.0
2016-10-10 09:35:00,115.03,115.3,115.0,115.17,6830.0,94.6748,94.897,94.6501,94.79,6830.0
2016-10-10 09:40:00,115.25,115.41,115.12,115.36,12367.0,94.8559,94.9876,94.7489,94.9464,12367.0
2016-10-10 09:45:00,115.41,115.46,115.11,115.28,12023.0,94.9876,95.0287,94.7406,94.8806,12023.0
2016-10-10 09:50:00,115.3,115.38,115.11,115.28,13637.0,94.897,94.9629,94.7406,94.8806,13637.0
2016-10-10 09:55:00,115.27,115.27,115.09,115.18,15603.0,94.8723,94.8723,94.7242,94.7983,15603.0
2016-10-10 10:00:00,115.2,115.22,114.97,115.0,8956.0,94.8147,94.8312,94.6254,94.6501,8956.0
2016-10-10 10:05:00,114.99,115.12,114.98,115.06,6698.0,94.6419,94.7489,94.6336,94.6995,6698.0
2016-10-10 10:10:00,115.05,115.23,115.05,115.09,9151.0,94.6913,94.8394,94.6913,94.7242,9151.0
2016-10-10 10:15:00,115.12,115.22,115.11,115.19,8162.0,94.7489,94.8312,94.7406,94.8065,8162.0
2016-10-10 10:20:00,115.14,115.14,114.97,115.05,5840.0,94.7653,94.7653,94.6254,94.6913,5840.0
2016-10-10 10:25:00,115.05,115.06,114.98,115.0,2625.0,94.6913,94.6995,94.6336,94.6501,2625.0
2016-10-10 10:30:00,115.02,115.11,114.99,114.99,6281.0,94.6666,94.7406,94.6419,94.6419,6281.0
2016-10-10 10:35:00,115.01,115.12,114.99,115.12,5503.0,94.6583,94.7489,94.6419,94.7489,5503.0
2016-10-10 10:40:00,115.12,115.16,115.0,115.02,3767.0,94.7489,94.7818,94.6501,94.6666,3767.0
2016-10-10 10:45:00,115.04,115.07,115.0,115.0,4710.0,94.683,94.7077,94.6501,94.6501,4710.0
2016-10-10 10:50:00,115.03,115.03,114.98,114.99,2880.0,94.6748,94.6748,94.6336,94.6419,2880.0
2016-10-10 10:55:00,115.01,115.09,115.01,115.06,6660.0,94.6583,94.7242,94.6583,94.6995,6660.0
2016-10-10 11:00:00,115.08,115.1,114.99,115.02,6318.0,94.716,94.7324,94.6419,94.6666,6318.0
2016-10-10 11:05:00,115.03,115.11,115.03,115.06,4500.0,94.6748,94.7406,94.6748,94.6995,4500.0
2016-10-10 11:10:00,115.08,115.12,115.06,115.1,5275.0,94.716,94.7489,94.6995,94.7324,5275.0
2016-10-10 11:15:00,115.1,115.1,115.04,115.08,3607.0,94.7324,94.7324,94.683,94.716,3607.0
2016-10-10 11:20:00,115.07,115.07,114.99,115.04,5237.0,94.7077,94.7077,94.6419,94.683,5237.0
2016-10-10 11:25:00,115.04,115.13,114.98,115.12,5597.0,94.683,94.7571,94.6336,94.7489,5597.0
2016-10-10 11:30:00,115.13,115.14,115.06,115.08,3881.0,94.7571,94.7653,94.6995,94.716,3881.0
2016-10-10 11:35:00,115.08,115.08,115.01,115.05,3653.0,94.716,94.716,94.6583,94.6913,3653.0
2016-10-10 11:40:00,115.03,115.09,115.03,115.03,6243.0,94.6748,94.7242,94.6748,94.6748,6243.0
2016-10-10 11:45:00,115.03,115.19,115.03,115.17,4674.0,94.6748,94.8065,94.6748,94.79,4674.0
2016-10-10 11:50:00,115.15,115.18,115.13,115.15,2551.0,94.7736,94.7983,94.7571,94.7736,2551.0
2016-10-10 11:55:00,115.17,115.19,115.15,115.15,5000.0,94.79,94.8065,94.7736,94.7736,5000.0
2016-10-10 12:00:00,115.16,115.17,115.09,115.12,6064.0,94.7818,94.79,94.7242,94.7489,6064.0
2016-10-10 12:05:00,115.11,115.21,115.11,115.2,4100.0,94.7406,94.8229,94.7406,94.8147,4100.0
2016-10-10 12:10:00,115.2,115.22,115.18,115.18,2900.0,94.8147,94.8312,94.7983,94.7983,2900.0
2016-10-10 12:15:00,115.17,115.19,115.16,115.18,5647.0,94.79,94.8065,94.7818,94.7983,5647.0
2016-10-10 12:20:00,115.18,115.25,115.18,115.19,7385.0,94.7983,94.8559,94.7983,94.8065,7385.0
2016-10-10 12:25:00,115.18,115.22,115.16,115.22,4503.0,94.7983,94.8312,94.7818,94.8312,4503.0
2016-10-10 12:30:00,115.23,115.24,115.13,115.14,5294.0,94.8394,94.8476,94.7571,94.7653,5294.0
2016-10-10 12:35:00,115.15,115.24,115.15,115.22,5467.0,94.7736,94.8476,94.7736,94.8312,5467.0
2016-10-10 12:40:00,115.21,115.23,115.2,115.2,4009.0,94.8229,94.8394,94.8147,94.8147,4009.0
2016-10-10 12:45:00,115.21,115.26,115.19,115.26,11186.0,94.8229,94.8641,94.8065,94.8641,11186.0
2016-10-10 12:50:00,115.26,115.3,115.25,115.27,3329.0,94.8641,94.897,94.8559,94.8723,3329.0
2016-10-10 12:55:00,115.27,115.27,115.19,115.2,5144.0,94.8723,94.8723,94.8065,94.8147,5144.0
2016-10-10 13:00:00,115.22,115.3,115.21,115.29,3166.0,94.8312,94.897,94.8229,94.8888,3166.0
2016-10-10 13:05:00,115.27,115.43,115.27,115.42,5315.0,94.8723,95.004,94.8723,94.9958,5315.0
2016-10-10 13:10:00,115.42,115.46,115.41,115.43,4368.0,94.9958,95.0287,94.9876,95.004,4368.0
2016-10-10 13:15:00,115.44,115.47,115.4,115.4,3463.0,95.0122,95.0369,94.9793,94.9793,3463.0
2016-10-10 13:20:00,115.39,115.45,115.39,115.4,2046.0,94.9711,95.0205,94.9711,94.9793,2046.0
2016-10-10 13:25:00,115.4,115.43,115.38,115.4,3873.0,94.9793,95.004,94.9629,94.9793,3873.0
2016-10-10 13:30:00,115.41,115.41,115.3,115.3,5002.0,94.9876,94.9876,94.897,94.897,5002.0
2016-10-10 13:35:00,115.29,115.3,115.22,115.22,5125.0,94.8888,94.897,94.8312,94.8312,5125.0
2016-10-10 13:40:00,115.22,115.31,115.21,115.29,4531.0,94.8312,94.9053,94.8229,94.8888,4531.0
2016-10-10 13:45:00,115.3,115.3,115.26,115.26,2601.0,94.897,94.897,94.8641,94.8641,2601.0
2016-10-10 13:50:00,115.26,115.29,115.25,115.25,2716.0,94.8641,94.8888,94.8559,94.8559,2716.0
2016-10-10 13:55:00,115.24,115.26,115.22,115.26,4466.0,94.8476,94.8641,94.8312,94.8641,4466.0
2016-10-10 14:00:00,115.27,115.34,115.27,115.29,5787.0,94.8723,94.9299,94.8723,94.8888,5787.0
2016-10-10 14:05:00,115.28,115.29,115.27,115.29,4792.0,94.8806,94.8888,94.8723,94.8888,4792.0
2016-10-10 14:10:00,115.29,115.31,115.26,115.28,5784.0,94.8888,94.9053,94.8641,94.8806,5784.0
2016-10-10 14:15:00,115.28,115.29,115.2,115.25,5748.0,94.8806,94.8888,94.8147,94.8559,5748.0
2016-10-10 14:20:00,115.27,115.34,115.26,115.29,4267.0,94.8723,94.9299,94.8641,94.8888,4267.0
2016-10-10 14:25:00,115.3,115.3,115.23,115.25,2500.0,94.897,94.897,94.8394,94.8559,2500.0
2016-10-10 14:30:00,115.25,115.29,115.24,115.28,3520.0,94.8559,94.8888,94.8476,94.8806,3520.0
2016-10-10 14:35:00,115.3,115.41,115.3,115.4,4464.0,94.897,94.9876,94.897,94.9793,4464.0
2016-10-10 14:40:00,115.4,115.42,115.35,115.36,7621.0,94.9793,94.9958,94.9382,94.9464,7621.0
2016-10-10 14:45:00,115.37,115.38,115.34,115.38,3637.0,94.9546,94.9629,94.9299,94.9629,3637.0
2016-10-10 14:50:00,115.37,115.37,115.31,115.37,4803.0,94.9546,94.9546,94.9053,94.9546,4803.0
2016-10-10 14:55:00,115.38,115.39,115.29,115.3,9066.0,94.9629,94.9711,94.8888,94.897,9066.0
2016-10-10 15:00:00,115.32,115.38,115.32,115.37,5800.0,94.9135,94.9629,94.9135,94.9546,5800.0
2016-10-10 15:05:00,115.37,115.38,115.3,115.31,7482.0,94.9546,94.9629,94.897,94.9053,7482.0
2016-10-10 15:10:00,115.32,115.32,115.26,115.26,8897.0,94.9135,94.9135,94.8641,94.8641,8897.0
2016-10-10 15:15:00,115.27,115.28,115.25,115.27,8447.0,94.8723,94.8806,94.8559,94.8723,8447.0
2016-10-10 15:20:00,115.28,115.29,115.26,115.27,6583.0,94.8806,94.8888,94.8641,94.8723,6583.0
2016-10-10 15:25:00,115.27,115.33,115.22,115.29,16687.0,94.8723,94.9217,94.8312,94.8888,16687.0
2016-10-10 15:30:00,115.27,115.27,115.14,115.2,16306.0,94.8723,94.8723,94.7653,94.8147,16306.0
2016-10-10 15:35:00,115.2,115.21,115.16,115.17,11330.0,94.8147,94.8229,94.7818,94.79,11330.0
2016-10-10 15:40:00,115.17,115.22,115.11,115.11,22528.0,94.79,94.8312,94.7406,94.7406,22528.0
2016-10-10 15:45:00,115.12,115.16,115.08,115.08,28388.0,94.7489,94.7818,94.716,94.716,28388.0
2016-10-10 15:50:00,115.09,115.11,115.06,115.11,28564.0,94.7242,94.7406,94.6995,94.7406,28564.0
2016-10-10 15:55:00,115.11,115.17,115.08,115.15,51802.0,94.7406,94.79,94.716,94.7736,51802.0
2016-10-11 09:30:00,114.48,114.87,114.48,114.7,36445.0,94.2221,94.5431,94.2221,94.4032,36445.0
2016-10-11 09:35:00,114.7,114.85,114.39,114.42,22437.0,94.4032,94.5267,94.1481,94.1727,22437.0
2016-10-11 09:40:00,114.41,114.5,114.29,114.46,24240.0,94.1645,94.2386,94.0657,94.2057,24240.0
2016-10-11 09:45:00,114.42,114.49,114.35,114.37,13681.0,94.1727,94.2304,94.1151,94.1316,13681.0
2016-10-11 09:50:00,114.37,114.37,114.08,114.2,23284.0,94.1316,94.1316,93.8929,93.9917,23284.0
2016-10-11 09:55:00,114.18,114.39,114.14,114.39,9242.0,93.9752,94.1481,93.9423,94.1481,9242.0
2016-10-11 10:00:00,114.37,114.37,114.22,114.29,12218.0,94.1316,94.1316,94.0081,94.0657,12218.0
2016-10-11 10:05:00,114.28,114.5,114.27,114.48,10929.0,94.0575,94.2386,94.0493,94.2221,10929.0
2016-10-11 10:10:00,114.45,114.48,114.04,114.2,15615.0,94.1974,94.2221,93.86,93.9917,15615.0
2016-10-11 10:15:00,114.18,114.25,114.07,114.22,15426.0,93.9752,94.0328,93.8847,94.0081,15426.0
2016-10-11 10:20:00,114.23,114.31,114.19,114.27,10600.0,94.0164,94.0822,93.9834,94.0493,10600.0
2016-10-11 10:25:00,114.25,114.34,114.16,114.29,15225.0,94.0328,94.1069,93.9588,94.0657,15225.0
2016-10-11 10:30:00,114.28,114.36,114.28,114.33,7766.0,94.0575,94.1234,94.0575,94.0987,7766.0
2016-10-11 10:35:00,114.29,114.29,114.2,114.2,8441.0,94.0657,94.0657,93.9917,93.9917,8441.0
2016-10-11 10:40:00,114.21,114.25,114.19,114.23,5842.0,93.9999,94.0328,93.9834,94.0164,5842.0
2016-10-11 10:45:00,114.19,114.19,114.1,114.13,15819.0,93.9834,93.9834,93.9094,93.9341,15819.0
2016-10-11 10:50:00,114.11,114.12,114.0,114.08,6487.0,93.9176,93.9258,93.8271,93.8929,6487.0
2016-10-11 10:55:00,114.09,114.14,113.96,113.98,11348.0,93.9011,93.9423,93.7941,93.8106,11348.0
2016-10-11 11:00:00,113.98,114.08,113.9,114.03,16727.0,93.8106,93.8929,93.7448,93.8518,16727.0
2016-10-11 11:05:00,114.05,114.09,114.01,114.07,9068.0,93.8682,93.9011,93.8353,93.8847,9068.0
2016-10-11 11:10:00,114.06,114.14,114.04,114.1,6093.0,93.8764,93.9423,93.86,93.9094,6093.0
2016-10-11 11:15:00,114.09,114.1,113.85,113.94,11057.0,93.9011,93.9094,93.7036,93.7777,11057.0
2016-10-11 11:20:00,113.94,113.98,113.89,113.96,5182.0,93.7777,93.8106,93.7365,93.7941,5182.0
2016-10-11 11:25:00,113.94,113.99,113.82,113.86,8977.0,93.7777,93.8188,93.6789,93.7118,8977.0
2016-10-11 11:30:00,113.84,114.01,113.79,113.99,7983.0,93.6954,93.8353,93.6542,93.8188,7983.0
2016-10-11 11:35:00,114.01,114.04,113.97,114.0,4100.0,93.8353,93.86,93.8024,93.8271,4100.0
2016-10-11 11:40:00,114.02,114.08,113.96,114.08,8220.0,93.8435,93.8929,93.7941,93.8929,8220.0
2016-10-11 11:45:00,114.12,114.12,113.91,113.95,7438.0,93.9258,93.9258,93.753,93.7859,7438.0
2016-10-11 11:50:00,113.96,114.01,113.92,113.96,5429.0,93.7941,93.8353,93.7612,93.7941,5429.0
2016-10-11 11:55:00,113.96,114.11,113.94,114.1,6500.0,93.7941,93.9176,93.7777,93.9094,6500.0
2016-10-11 12:00:00,114.12,114.23,114.12,114.2,17409.0,93.9258,94.0164,93.9258,93.9917,17409.0
2016-10-11 12:05:00,114.2,114.32,114.19,114.32,7281.0,93.9917,94.0904,93.9834,94.0904,7281.0
2016-10-11 12:10:00,114.32,114.34,114.28,114.31,8960.0,94.0904,94.1069,94.0575,94.0822,8960.0
2016-10-11 12:15:00,114.31,114.44,114.26,114.44,17275.0,94.0822,94.1892,94.0411,94.1892,17275.0
2016-10-11 12:20:00,114.45,114.45,114.39,114.39,4440.0,94.1974,94.1974,94.1481,94.1481,4440.0
2016-10-11 12:25:00,114.41,114.43,114.32,114.4,25471.0,94.1645,94.181,94.0904,94.1563,25471.0
2016-10-11 12:30:00,114.41,114.47,114.36,114.41,8954.0,94.1645,94.2139,94.1234,94.1645,8954.0
2016-10-11 12:35:00,114.42,114.54,114.36,114.54,7766.0,94.1727,94.2715,94.1234,94.2715,7766.0
2016-10-11 12:40:00,114.54,114.67,114.54,114.62,4532.0,94.2715,94.3785,94.2715,94.3374,4532.0
2016-10-11 12:45:00,114.66,114.71,114.63,114.63,4461.0,94.3703,94.4114,94.3456,94.3456,4461.0
2016-10-11 12:50:00,114.61,114.61,114.55,114.58,2755.0,94.3291,94.3291,94.2797,94.3044,2755.0
2016-10-11 12:55:00,114.56,114.59,114.52,114.58,5139.0,94.288,94.3127,94.255,94.3044,5139.0
2016-10-11 13:00:00,114.58,114.58,114.41,114.49,8821.0,94.3044,94.3044,94.1645,94.2304,8821.0
2016-10-11 13:05:00,114.5,114.5,114.36,114.41,4936.0,94.2386,94.2386,94.1234,94.1645,4936.0
2016-10-11 13:10:00,114.4,114.4,114.19,114.22,5573.0,94.1563,94.1563,93.9834,94.0081,5573.0
2016-10-11 13:15:00,114.2,114.28,114.18,114.25,8399.0,93.9917,94.0575,93.9752,94.0328,8399.0
2016-10-11 13:20:00,114.28,114.36,114.28,114.33,3252.0,94.0575,94.1234,94.0575,94.0987,3252.0
2016-10-11 13:25:00,114.35,114.38,114.31,114.31,3470.0,94.1151,94.1398,94.0822,94.0822,3470.0
2016-10-11 13:30:00,114.29,114.4,114.2,114.38,15063.0,94.0657,94.1563,93.9917,94.1398,15063.0
2016-10-11 13:35:00,114.38,114.38,114.2,114.2,9534.0,94.1398,94.1398,93.9917,93.9917,9534.0
2016-10-11 13:40:00,114.24,114.28,114.22,114.22,3362.0,94.0246,94.0575,94.0081,94.0081,3362.0
2016-10-11 13:45:00,114.22,114.24,114.13,114.13,5322.0,94.0081,94.0246,93.9341,93.9341,5322.0
2016-10-11 13:50:00,114.15,114.21,114.13,114.21,4716.0,93.9505,93.9999,93.9341,93.9999,4716.0
2016-10-11 13:55:00,114.21,114.21,114.08,114.13,12550.0,93.9999,93.9999,93.8929,93.9341,12550.0
2016-10-11 14:00:00,114.12,114.18,114.11,114.11,5093.0,93.9258,93.9752,93.9176,93.9176,5093.0
2016-10-11 14:05:00,114.11,114.14,113.99,114.06,12169.0,93.9176,93.9423,93.8188,93.8764,12169.0
2016-10-11 14:10:00,114.08,114.11,113.91,113.95,8955.0,93.8929,93.9176,93.753,93.7859,8955.0
2016-10-11 14:15:00,113.95,113.95,113.7,113.75,17128.0,93.7859,93.7859,93.5802,93.6213,17128.0
2016-10-11 14:20:00,113.74,113.82,113.67,113.81,5901.0,93.6131,93.6789,93.5555,93.6707,5901.0
2016-10-11 14:25:00,113.8,113.85,113.8,113.85,5636.0,93.6625,93.7036,93.6625,93.7036,5636.0
2016-10-11 14:30:00,113.88,113.91,113.84,113.86,8597.0,93.7283,93.753,93.6954,93.7118,8597.0
2016-10-11 14:35:00,113.87,113.93,113.8,113.85,9118.0,93.7201,93.7695,93.6625,93.7036,9118.0
2016-10-11 14:40:00,113.86,113.92,113.83,113.91,5160.0,93.7118,93.7612,93.6871,93.753,5160.0
2016-10-11 14:45:00,113.94,114.03,113.94,114.03,2837.0,93.7777,93.8518,93.7777,93.8518,2837.0
2016-10-11 14:50:00,114.03,114.03,113.91,114.01,4509.0,93.8518,93.8518,93.753,93.8353,4509.0
2016-10-11 14:55:00,114.02,114.04,113.93,113.94,5909.0,93.8435,93.86,93.7695,93.7777,5909.0
2016-10-11 15:00:00,113.94,114.03,113.93,114.0,6329.0,93.7777,93.8518,93.7695,93.8271,6329.0
2016-10-11 15:05:00,114.0,114.0,113.93,113.99,9551.0,93.8271,93.8271,93.7695,93.8188,9551.0
2016-10-11 15:10:00,114.0,114.04,113.96,114.0,5667.0,93.8271,93.86,93.7941,93.8271,5667.0
2016-10-11 15:15:00,114.0,114.09,113.98,114.09,12005.0,93.8271,93.9011,93.8106,93.9011,12005.0
2016-10-11 15:20:00,114.09,114.23,114.09,114.13,10176.0,93.9011,94.0164,93.9011,93.9341,10176.0
2016-10-11 15:25:00,114.15,114.18,114.06,114.07,6872.0,93.9505,93.9752,93.8764,93.8847,6872.0
2016-10-11 15:30:00,114.08,114.11,114.05,114.09,15525.0,93.8929,93.9176,93.8682,93.9011,15525.0
2016-10-11 15:35:00,114.08,114.1,113.95,114.07,22999.0,93.8929,93.9094,93.7859,93.8847,22999.0
2016-10-11 15:40:00,114.08,114.16,114.05,114.12,21179.0,93.8929,93.9588,93.8682,93.9258,21179.0
2016-10-11 15:45:00,114.11,114.22,114.03,114.17,28009.0,93.9176,94.0081,93.8518,93.967,28009.0
2016-10-11 15:50:00,114.17,114.18,114.04,114.05,17457.0,93.967,93.9752,93.86,93.8682,17457.0
2016-10-11 15:55:00,114.05,114.06,113.94,114.01,63300.0,93.8682,93.8764,93.7777,93.8353,63300.0
2016-10-12 09:30:00,113.92,114.01,113.73,113.93,32603.0,93.7612,93.8353,93.6048,93.7695,32603.0
2016-10-12 09:35:00,113.93,114.11,113.91,114.05,37853.0,93.7695,93.9176,93.753,93.8682,37853.0
2016-10-12 09:40:00,114.07,114.17,113.96,114.17,9189.0,93.8847,93.967,93.7941,93.967,9189.0
2016-10-12 09:45:00,114.18,114.4,114.18,114.26,12200.0,93.9752,94.1563,93.9752,94.0411,12200.0
2016-10-12 09:50:00,114.3,114.4,114.25,114.36,6449.0,94.074,94.1563,94.0328,94.1234,6449.0
2016-10-12 09:55:00,114.4,114.51,114.39,114.51,6663.0,94.1563,94.2468,94.1481,94.2468,6663.0
2016-10-12 10:00:00,114.5,114.59,114.46,114.55,14281.0,94.2386,94.3127,94.2057,94.2797,14281.0
2016-10-12 10:05:00,114.52,114.62,114.44,114.44,10971.0,94.255,94.3374,94.1892,94.1892,10971.0
2016-10-12 10:10:00,114.45,114.51,114.33,114.45,9812.0,94.1974,94.2468,94.0987,94.1974,9812.0
2016-10-12 10:15:00,114.42,114.59,114.42,114.57,8429.0,94.1727,94.3127,94.1727,94.2962,8429.0
2016-10-12 10:20:00,114.55,114.64,114.55,114.63,8450.0,94.2797,94.3538,94.2797,94.3456,8450.0
2016-10-12 10:25:00,114.63,114.87,114.63,114.8,6574.0,94.3456,94.5431,94.3456,94.4855,6574.0
2016-10-12 10:30:00,114.76,114.81,114.73,114.77,6939.0,94.4526,94.4937,94.4279,94.4608,6939.0
2016-10-12 10:35:00,114.76,114.82,114.65,114.82,8703.0,94.4526,94.502,94.362,94.502,8703.0
2016-10-12 10:40:00,114.81,114.94,114.8,114.94,11458.0,94.4937,94.6007,94.4855,94.6007,11458.0
2016-10-12 10:45:00,114.94,115.03,114.94,115.03,6025.0,94.6007,94.6748,94.6007,94.6748,6025.0
2016-10-12 10:50:00,115.03,115.04,114.89,114.93,9384.0,94.6748,94.683,94.5596,94.5925,9384.0
2016-10-12 10:55:00,114.94,115.0,114.91,114.99,7799.0,94.6007,94.6501,94.576,94.6419,7799.0
2016-10-12 11:00:00,114.99,115.05,114.96,115.02,10598.0,94.6419,94.6913,94.6172,94.6666,10598.0
2016-10-12 11:05:00,115.01,115.04,114.97,114.98,9500.0,94.6583,94.683,94.6254,94.6336,9500.0
2016-10-12 11:10:00,114.98,115.04,114.93,114.94,27845.0,94.6336,94.683,94.5925,94.6007,27845.0
2016-10-12 11:15:00,114.93,114.94,114.81,114.83,8530.0,94.5925,94.6007,94.4937,94.5102,8530.0
2016-10-12 11:20:00,114.81,114.88,114.81,114.84,8462.0,94.4937,94.5513,94.4937,94.5184,8462.0
2016-10-12 11:25:00,114.85,114.96,114.85,114.92,12043.0,94.5267,94.6172,94.5267,94.5843,12043.0
2016-10-12 11:30:00,114.93,115.09,114.92,115.01,31937.0,94.5925,94.7242,94.5843,94.6583,31937.0
2016-10-12 11:35:00,115.01,115.01,114.9,114.91,8400.0,94.6583,94.6583,94.5678,94.576,8400.0
2016-10-12 11:40:00,114.92,114.93,114.82,114.85,9730.0,94.5843,94.5925,94.502,94.5267,9730.0
2016-10-12 11:45:00,114.84,114.88,114.76,114.78,17967.0,94.5184,94.5513,94.4526,94.469,17967.0
2016-10-12 11:50:00,114.78,114.82,114.7,114.72,15219.0,94.469,94.502,94.4032,94.4197,15219.0
2016-10-12 11:55:00,114.72,114.77,114.7,114.74,19374.0,94.4197,94.4608,94.4032,94.4361,19374.0
2016-10-12 12:00:00,114.74,114.91,114.74,114.9,13636.0,94.4361,94.576,94.4361,94.5678,13636.0
2016-10-12 12:05:00,114.9,114.91,114.78,114.84,10693.0,94.5678,94.576,94.469,94.5184,10693.0
2016-10-12 12:10:00,114.83,114.91,114.83,114.89,9680.0,94.5102,94.576,94.5102,94.5596,9680.0
2016-10-12 12:15:00,114.88,114.92,114.86,114.92,23617.0,94.5513,94.5843,94.5349,94.5843,23617.0
2016-10-12 12:20:00,114.92,115.03,114.92,115.02,15431.0,94.5843,94.6748,94.5843,94.6666,15431.0
2016-10-12 12:25:00,115.02,115.03,114.96,114.96,8600.0,94.6666,94.6748,94.6172,94.6172,8600.0
2016-10-12 12:30:00,114.96,115.07,114.96,115.06,12725.0,94.6172,94.7077,94.6172,94.6995,12725.0
2016-10-12 12:35:00,115.07,115.12,115.05,115.07,20896.0,94.7077,94.7489,94.6913,94.7077,20896.0
2016-10-12 12:40:00,115.06,115.1,115.02,115.07,10204.0,94.6995,94.7324,94.6666,94.7077,10204.0
2016-10-12 12:45:00,115.08,115.15,115.08,115.08,8118.0,94.716,94.7736,94.716,94.716,8118.0
2016-10-12 12:50:00,115.08,115.18,115.07,115.15,11326.0,94.716,94.7983,94.7077,94.7736,11326.0
2016-10-12 12:55:00,115.15,115.2,115.14,115.19,13363.0,94.7736,94.8147,94.7653,94.8065,13363.0
2016-10-12 13:00:00,115.18,115.19,115.08,115.08,10300.0,94.7983,94.8065,94.716,94.716,10300.0
2016-10-12 13:05:00,115.08,115.18,115.08,115.17,13108.0,94.716,94.7983,94.716,94.79,13108.0
2016-10-12 13:10:00,115.16,115.18,115.06,115.14,10100.0,94.7818,94.7983,94.6995,94.7653,10100.0
2016-10-12 13:15:00,115.15,115.19,115.13,115.16,7374.0,94.7736,94.8065,94.7571,94.7818,7374.0
2016-10-12 13:20:00,115.16,115.21,115.12,115.18,13019.0,94.7818,94.8229,94.7489,94.7983,13019.0
2016-10-12 13:25:00,115.19,115.21,115.17,115.17,6955.0,94.8065,94.8229,94.79,94.79,6955.0
2016-10-12 13:30:00,115.18,115.19,115.15,115.16,8702.0,94.7983,94.8065,94.7736,94.7818,8702.0
2016-10-12 13:35:00,115.15,115.16,115.1,115.16,41163.0,94.7736,94.7818,94.7324,94.7818,41163.0
2016-10-12 13:40:00,115.14,115.2,115.12,115.18,7699.0,94.7653,94.8147,94.7489,94.7983,7699.0
2016-10-12 13:45:00,115.19,115.23,115.15,115.17,8213.0,94.8065,94.8394,94.7736,94.79,8213.0
2016-10-12 13:50:00,115.16,115.2,115.14,115.17,6507.0,94.7818,94.8147,94.7653,94.79,6507.0
2016-10-12 13:55:00,115.18,115.25,115.17,115.23,9301.0,94.7983,94.8559,94.79,94.8394,9301.0
2016-10-12 14:00:00,115.21,115.25,115.02,115.09,14336.0,94.8229,94.8559,94.6666,94.7242,14336.0
2016-10-12 14:05:00,115.09,115.14,115.01,115.12,8400.0,94.7242,94.7653,94.6583,94.7489,8400.0
2016-10-12 14:10:00,115.12,115.21,115.11,115.17,8931.0,94.7489,94.8229,94.7406,94.79,8931.0
2016-10-12 14:15:00,115.18,115.25,115.12,115.12,11909.0,94.7983,94.8559,94.7489,94.7489,11909.0
2016-10-12 14:20:00,115.15,115.23,115.14,115.2,11271.0,94.7736,94.8394,94.7653,94.8147,11271.0
2016-10-12 14:25:00,115.19,115.2,115.09,115.12,9375.0,94.8065,94.8147,94.7242,94.7489,9375.0
2016-10-12 14:30:00,115.13,115.21,115.13,115.21,3639.0,94.7571,94.8229,94.7571,94.8229,3639.0
2016-10-12 14:35:00,115.21,115.24,115.16,115.23,6603.0,94.8229,94.8476,94.7818,94.8394,6603.0
2016-10-12 14:40:00,115.25,115.26,115.2,115.22,4924.0,94.8559,94.8641,94.8147,94.8312,4924.0
2016-10-12 14:45:00,115.22,115.24,115.19,115.24,6604.0,94.8312,94.8476,94.8065,94.8476,6604.0
2016-10-12 14:50:00,115.26,115.34,115.24,115.32,6466.0,94.8641,94.9299,94.8476,94.9135,6466.0
2016-10-12 14:55:00,115.32,115.34,115.25,115.25,6727.0,94.9135,94.9299,94.8559,94.8559,6727.0
2016-10-12 15:00:00,115.23,115.31,115.18,115.28,18533.0,94.8394,94.9053,94.7983,94.8806,18533.0
2016-10-12 15:05:00,115.28,115.45,115.28,115.41,10972.0,94.8806,95.0205,94.8806,94.9876,10972.0
2016-10-12 15:10:00,115.42,115.48,115.42,115.48,12428.0,94.9958,95.0452,94.9958,95.0452,12428.0
2016-10-12 15:15:00,115.47,115.51,115.42,115.51,11307.0,95.0369,95.0699,94.9958,95.0699,11307.0
2016-10-12 15:20:00,115.51,115.53,115.48,115.5,22840.0,95.0699,95.0863,95.0452,95.0616,22840.0
2016-10-12 15:25:00,115.49,115.5,115.43,115.43,22660.0,95.0534,95.0616,95.004,95.004,22660.0
2016-10-12 15:30:00,115.43,115.43,115.28,115.29,25609.0,95.004,95.004,94.8806,94.8888,25609.0
2016-10-12 15:35:00,115.28,115.4,115.28,115.38,39688.0,94.8806,94.9793,94.8806,94.9629,39688.0
2016-10-12 15:40:00,115.38,115.46,115.37,115.42,31701.0,94.9629,95.0287,94.9546,94.9958,31701.0
2016-10-12 15:45:00,115.41,115.49,115.37,115.47,31647.0,94.9876,95.0534,94.9546,95.0369,31647.0
2016-10-12 15:50:00,115.47,115.47,115.36,115.36,43918.0,95.0369,95.0369,94.9464,94.9464,43918.0
2016-10-12 15:55:00,115.36,115.43,115.3,115.34,83730.0,94.9464,95.004,94.897,94.9299,83730.0
2016-10-13 09:30:00,114.99,115.09,114.49,114.94,20398.0,94.6419,94.7242,94.2304,94.6007,20398.0
2016-10-13 09:35:00,114.85,114.93,114.79,114.92,7205.0,94.5267,94.5925,94.4773,94.5843,7205.0
2016-10-13 09:40:00,114.87,115.06,114.78,114.99,12243.0,94.5431,94.6995,94.469,94.6419,12243.0
2016-10-13 09:45:00,115.0,115.0,114.85,114.89,9637.0,94.6501,94.6501,94.5267,94.5596,9637.0
2016-10-13 09:50:00,114.89,114.92,114.63,114.68,19665.0,94.5596,94.5843,94.3456,94.3867,19665.0
2016-10-13 09:55:00,114.67,114.76,114.52,114.71,16605.0,94.3785,94.4526,94.255,94.4114,16605.0
2016-10-13 10:00:00,114.7,114.74,114.61,114.71,22857.0,94.4032,94.4361,94.3291,94.4114,22857.0
2016-10-13 10:05:00,114.69,114.74,114.59,114.7,28580.0,94.395,94.4361,94.3127,94.4032,28580.0
2016-10-13 10:10:00,114.71,114.76,114.63,114.73,23174.0,94.4114,94.4526,94.3456,94.4279,23174.0
2016-10-13 10:15:00,114.73,114.75,114.55,114.59,10013.0,94.4279,94.4443,94.2797,94.3127,10013.0
2016-10-13 10:20:00,114.55,114.6,114.49,114.49,11379.0,94.2797,94.3209,94.2304,94.2304,11379.0
2016-10-13 10:25:00,114.49,114.55,114.47,114.48,21190.0,94.2304,94.2797,94.2139,94.2221,21190.0
2016-10-13 10:30:00,114.48,114.51,114.4,114.51,11013.0,94.2221,94.2468,94.1563,94.2468,11013.0
2016-10-13 10:35:00,114.54,114.72,114.54,114.59,6409.0,94.2715,94.4197,94.2715,94.3127,6409.0
2016-10-13 10:40:00,114.6,114.66,114.46,114.5,5369.0,94.3209,94.3703,94.2057,94.2386,5369.0
2016-10-13 10:45:00,114.43,114.44,114.26,114.28,7655.0,94.181,94.1892,94.0411,94.0575,7655.0
2016-10-13 10:50:00,114.33,114.37,114.22,114.25,8259.0,94.0987,94.1316,94.0081,94.0328,8259.0
2016-10-13 10:55:00,114.26,114.32,114.21,114.32,6301.0,94.0411,94.0904,93.9999,94.0904,6301.0
2016-10-13 11:00:00,114.33,114.4,114.15,114.21,14378.0,94.0987,94.1563,93.9505,93.9999,14378.0
2016-10-13 11:05:00,114.21,114.41,114.2,114.4,9923.0,93.9999,94.1645,93.9917,94.1563,9923.0
2016-10-13 11:10:00,114.4,114.46,114.34,114.37,17910.0,94.1563,94.2057,94.1069,94.1316,17910.0
2016-10-13 11:15:00,114.33,114.45,114.28,114.4,14129.0,94.0987,94.1974,94.0575,94.1563,14129.0
2016-10-13 11:20:00,114.45,114.46,114.31,114.44,16244.0,94.1974,94.2057,94.0822,94.1892,16244.0
2016-10-13 11:25:00,114.43,114.51,114.37,114.4,9248.0,94.181,94.2468,94.1316,94.1563,9248.0
2016-10-13 11:30:00,114.38,114.54,114.38,114.48,5426.0,94.1398,94.2715,94.1398,94.2221,5426.0
2016-10-13 11:35:00,114.48,114.48,114.37,114.37,3100.0,94.2221,94.2221,94.1316,94.1316,3100.0
2016-10-13 11:40:00,114.38,114.48,114.38,114.48,2715.0,94.1398,94.2221,94.1398,94.2221,2715.0
2016-10-13 11:45:00,114.45,114.47,114.38,114.42,4999.0,94.1974,94.2139,94.1398,94.1727,4999.0
2016-10-13 11:50:00,114.38,114.51,114.38,114.48,5754.0,94.1398,94.2468,94.1398,94.2221,5754.0
2016-10-13 11:55:00,114.47,114.5,114.45,114.5,4396.0,94.2139,94.2386,94.1974,94.2386,4396.0
2016-10-13 12:00:00,114.48,114.5,114.4,114.48,9455.0,94.2221,94.2386,94.1563,94.2221,9455.0
2016-10-13 12:05:00,114.51,114.53,114.48,114.52,3885.0,94.2468,94.2633,94.2221,94.255,3885.0
2016-10-13 12:10:00,114.53,114.57,114.49,114.56,10644.0,94.2633,94.2962,94.2304,94.288,10644.0
2016-10-13 12:15:00,114.58,114.59,114.52,114.56,6094.0,94.3044,94.3127,94.255,94.288,6094.0
2016-10-13 12:20:00,114.56,114.6,114.54,114.58,5956.0,94.288,94.3209,94.2715,94.3044,5956.0
2016-10-13 12:25:00,114.57,114.58,114.51,114.54,4200.0,94.2962,94.3044,94.2468,94.2715,4200.0
2016-10-13 12:30:00,114.56,114.61,114.55,114.59,5163.0,94.288,94.3291,94.2797,94.3127,5163.0
2016-10-13 12:35:00,114.61,114.76,114.61,114.75,4657.0,94.3291,94.4526,94.3291,94.4443,4657.0
2016-10-13 12:40:00,114.77,114.8,114.75,114.77,4469.0,94.4608,94.4855,94.4443,94.4608,4469.0
2016-10-13 12:45:00,114.78,114.78,114.66,114.71,13947.0,94.469,94.469,94.3703,94.4114,13947.0
2016-10-13 12:50:00,114.69,114.73,114.63,114.66,6570.0,94.395,94.4279,94.3456,94.3703,6570.0
2016-10-13 12:55:00,114.68,114.69,114.66,114.69,5900.0,94.3867,94.395,94.3703,94.395,5900.0
2016-10-13 13:00:00,114.69,114.72,114.67,114.7,7022.0,94.395,94.4197,94.3785,94.4032,7022.0
2016-10-13 13:05:00,114.7,114.75,114.68,114.73,5084.0,94.4032,94.4443,94.3867,94.4279,5084.0
2016-10-13 13:10:00,114.71,114.74,114.64,114.67,3900.0,94.4114,94.4361,94.3538,94.3785,3900.0
2016-10-13 13:15:00,114.67,114.77,114.66,114.77,12799.0,94.3785,94.4608,94.3703,94.4608,12799.0
2016-10-13 13:20:00,114.73,114.81,114.71,114.81,10167.0,94.4279,94.4937,94.4114,94.4937,10167.0
2016-10-13 13:25:00,114.83,114.86,114.82,114.85,3200.0,94.5102,94.5349,94.502,94.5267,3200.0
2016-10-13 13:30:00,114.84,114.87,114.8,114.81,6236.0,94.5184,94.5431,94.4855,94.4937,6236.0
2016-10-13 13:35:00,114.83,114.85,114.75,114.82,5483.0,94.5102,94.5267,94.4443,94.502,5483.0
2016-10-13 13:40:00,114.85,114.9,114.85,114.86,2806.0,94.5267,94.5678,94.5267,94.5349,2806.0
2016-10-13 13:45:00,114.88,114.89,114.84,114.84,3914.0,94.5513,94.5596,94.5184,94.5184,3914.0
2016-10-13 13:50:00,114.85,114.94,114.85,114.94,2000.0,94.5267,94.6007,94.5267,94.6007,2000.0
2016-10-13 13:55:00,114.99,115.05,114.97,115.04,4758.0,94.6419,94.6913,94.6254,94.683,4758.0
2016-10-13 14:00:00,115.06,115.16,115.05,115.16,4675.0,94.6995,94.7818,94.6913,94.7818,4675.0
2016-10-13 14:05:00,115.17,115.17,115.02,115.06,4559.0,94.79,94.79,94.6666,94.6995,4559.0
2016-10-13 14:10:00,115.05,115.09,115.02,115.09,3250.0,94.6913,94.7242,94.6666,94.7242,3250.0
2016-10-13 14:15:00,115.1,115.1,115.04,115.06,3661.0,94.7324,94.7324,94.683,94.6995,3661.0
2016-10-13 14:20:00,115.08,115.12,115.04,115.05,4838.0,94.716,94.7489,94.683,94.6913,4838.0
2016-10-13 14:25:00,115.06,115.09,115.06,115.07,1752.0,94.6995,94.7242,94.6995,94.7077,1752.0
2016-10-13 14:30:00,115.07,115.13,115.06,115.1,4434.0,94.7077,94.7571,94.6995,94.7324,4434.0
2016-10-13 14:35:00,115.1,115.12,115.04,115.09,4513.0,94.7324,94.7489,94.683,94.7242,4513.0
2016-10-13 14:40:00,115.1,115.16,115.09,115.13,4464.0,94.7324,94.7818,94.7242,94.7571,4464.0
2016-10-13 14:45:00,115.15,115.23,115.12,115.22,11025.0,94.7736,94.8394,94.7489,94.8312,11025.0
2016-10-13 14:50:00,115.23,115.27,115.15,115.27,7613.0,94.8394,94.8723,94.7736,94.8723,7613.0
2016-10-13 14:55:00,115.26,115.31,115.24,115.31,6764.0,94.8641,94.9053,94.8476,94.9053,6764.0
2016-10-13 15:00:00,115.3,115.31,115.22,115.28,10988.0,94.897,94.9053,94.8312,94.8806,10988.0
2016-10-13 15:05:00,115.26,115.3,115.2,115.3,17205.0,94.8641,94.897,94.8147,94.897,17205.0
2016-10-13 15:10:00,115.3,115.31,115.26,115.26,8062.0,94.897,94.9053,94.8641,94.8641,8062.0
2016-10-13 15:15:00,115.26,115.29,115.13,115.16,35340.0,94.8641,94.8888,94.7571,94.7818,35340.0
2016-10-13 15:20:00,115.15,115.22,115.15,115.21,13249.0,94.7736,94.8312,94.7736,94.8229,13249.0
2016-10-13 15:25:00,115.22,115.23,115.11,115.11,9719.0,94.8312,94.8394,94.7406,94.7406,9719.0
2016-10-13 15:30:00,115.11,115.14,115.05,115.12,12013.0,94.7406,94.7653,94.6913,94.7489,12013.0
2016-10-13 15:35:00,115.12,115.23,115.12,115.22,19362.0,94.7489,94.8394,94.7489,94.8312,19362.0
2016-10-13 15:40:00,115.21,115.22,115.14,115.18,25107.0,94.8229,94.8312,94.7653,94.7983,25107.0
2016-10-13 15:45:00,115.16,115.2,115.06,115.08,24102.0,94.7818,94.8147,94.6995,94.716,24102.0
2016-10-13 15:50:00,115.07,115.07,114.99,114.99,46990.0,94.7077,94.7077,94.6419,94.6419,46990.0
2016-10-13 15:55:00,115.01,115.06,114.91,115.04,70267.0,94.6583,94.6995,94.576,94.683,70267.0
2016-10-14 09:30:00,115.84,116.2,115.73,115.73,21777.0,95.3415,95.6378,95.2509,95.2509,21777.0
2016-10-14 09:35:00,115.74,116.15,115.73,116.04,9343.0,95.2592,95.5966,95.2509,95.5061,9343.0
2016-10-14 09:40:00,116.04,116.15,115.86,115.86,21915.0,95.5061,95.5966,95.3579,95.3579,21915.0
2016-10-14 09:45:00,115.89,116.04,115.85,115.95,6938.0,95.3826,95.5061,95.3497,95.432,6938.0
2016-10-14 09:50:00,115.92,115.98,115.89,115.93,26071.0,95.4073,95.4567,95.3826,95.4155,26071.0
2016-10-14 09:55:00,115.95,116.03,115.91,115.91,10703.0,95.432,95.4978,95.3991,95.3991,10703.0
2016-10-14 10:00:00,115.9,116.0,115.86,115.96,18231.0,95.3908,95.4732,95.3579,95.4402,18231.0
2016-10-14 10:05:00,115.97,116.07,115.91,115.93,18214.0,95.4485,95.5308,95.3991,95.4155,18214.0
2016-10-14 10:10:00,115.94,116.01,115.9,115.94,11807.0,95.4238,95.4814,95.3908,95.4238,11807.0
2016-10-14 10:15:00,115.95,116.08,115.95,116.03,8093.0,95.432,95.539,95.432,95.4978,8093.0
2016-10-14 10:20:00,116.03,116.09,115.97,116.04,6758.0,95.4978,95.5472,95.4485,95.5061,6758.0
2016-10-14 10:25:00,116.02,116.07,115.96,116.07,5491.0,95.4896,95.5308,95.4402,95.5308,5491.0
2016-10-14 10:30:00,116.08,116.09,116.02,116.05,5430.0,95.539,95.5472,95.4896,95.5143,5430.0
2016-10-14 10:35:00,116.05,116.13,116.03,116.13,4750.0,95.5143,95.5801,95.4978,95.5801,4750.0
2016-10-14 10:40:00,116.13,116.17,116.1,116.13,4914.0,95.5801,95.6131,95.5555,95.5801,4914.0
2016-10-14 10:45:00,116.14,116.14,116.01,116.04,3625.0,95.5884,95.5884,95.4814,95.5061,3625.0
2016-10-14 10:50:00,116.04,116.04,115.89,115.91,4190.0,95.5061,95.5061,95.3826,95.3991,4190.0
2016-10-14 10:55:00,115.9,116.02,115.89,115.96,9035.0,95.3908,95.4896,95.3826,95.4402,9035.0
2016-10-14 11:00:00,115.96,115.96,115.83,115.86,32136.0,95.4402,95.4402,95.3332,95.3579,32136.0
2016-10-14 11:05:00,115.87,115.89,115.78,115.79,9307.0,95.3662,95.3826,95.2921,95.3003,9307.0
2016-10-14 11:10:00,115.79,115.79,115.7,115.72,12876.0,95.3003,95.3003,95.2262,95.2427,12876.0
2016-10-14 11:15:00,115.71,115.79,115.7,115.77,11381.0,95.2345,95.3003,95.2262,95.2839,11381.0
2016-10-14 11:20:00,115.77,115.77,115.68,115.7,20564.0,95.2839,95.2839,95.2098,95.2262,20564.0
2016-10-14 11:25:00,115.67,115.67,115.55,115.59,7224.0,95.2015,95.2015,95.1028,95.1357,7224.0
2016-10-14 11:30:00,115.56,115.56,115.31,115.44,22911.0,95.111,95.111,94.9053,95.0122,22911.0
2016-10-14 11:35:00,115.45,115.52,115.44,115.51,6748.0,95.0205,95.0781,95.0122,95.0699,6748.0
2016-10-14 11:40:00,115.5,115.51,115.42,115.47,9248.0,95.0616,95.0699,94.9958,95.0369,9248.0
2016-10-14 11:45:00,115.46,115.51,115.39,115.49,7225.0,95.0287,95.0699,94.9711,95.0534,7225.0
2016-10-14 11:50:00,115.48,115.54,115.47,115.48,4479.0,95.0452,95.0946,95.0369,95.0452,4479.0
2016-10-14 11:55:00,115.48,115.5,115.4,115.45,11468.0,95.0452,95.0616,94.9793,95.0205,11468.0
2016-10-14 12:00:00,115.41,115.47,115.38,115.45,6412.0,94.9876,95.0369,94.9629,95.0205,6412.0
2016-10-14 12:05:00,115.43,115.44,115.35,115.38,12517.0,95.004,95.0122,94.9382,94.9629,12517.0
2016-10-14 12:10:00,115.37,115.37,115.26,115.29,7644.0,94.9546,94.9546,94.8641,94.8888,7644.0
2016-10-14 12:15:00,115.29,115.3,115.16,115.24,7201.0,94.8888,94.897,94.7818,94.8476,7201.0
2016-10-14 12:20:00,115.26,115.27,115.14,115.18,5877.0,94.8641,94.8723,94.7653,94.7983,5877.0
2016-10-14 12:25:00,115.19,115.21,115.14,115.17,11686.0,94.8065,94.8229,94.7653,94.79,11686.0
2016-10-14 12:30:00,115.18,115.21,115.16,115.18,6635.0,94.7983,94.8229,94.7818,94.7983,6635.0
2016-10-14 12:35:00,115.2,115.28,115.2,115.26,4191.0,94.8147,94.8806,94.8147,94.8641,4191.0
2016-10-14 12:40:00,115.28,115.3,115.25,115.27,7635.0,94.8806,94.897,94.8559,94.8723,7635.0
2016-10-14 12:45:00,115.28,115.28,115.24,115.26,6137.0,94.8806,94.8806,94.8476,94.8641,6137.0
2016-10-14 12:50:00,115.27,115.29,115.24,115.29,5208.0,94.8723,94.8888,94.8476,94.8888,5208.0
2016-10-14 12:55:00,115.3,115.34,115.28,115.33,3193.0,94.897,94.9299,94.8806,94.9217,3193.0
2016-10-14 13:00:00,115.32,115.34,115.26,115.27,9124.0,94.9135,94.9299,94.8641,94.8723,9124.0
2016-10-14 13:05:00,115.27,115.48,115.26,115.46,5993.0,94.8723,95.0452,94.8641,95.0287,5993.0
2016-10-14 13:10:00,115.46,115.47,115.41,115.41,3057.0,95.0287,95.0369,94.9876,94.9876,3057.0
2016-10-14 13:15:00,115.4,115.45,115.39,115.41,2778.0,94.9793,95.0205,94.9711,94.9876,2778.0
2016-10-14 13:20:00,115.4,115.48,115.4,115.46,6275.0,94.9793,95.0452,94.9793,95.0287,6275.0
2016-10-14 13:25:00,115.48,115.51,115.43,115.44,10427.0,95.0452,95.0699,95.004,95.0122,10427.0
2016-10-14 13:30:00,115.44,115.63,115.42,115.62,11949.0,95.0122,95.1686,94.9958,95.1604,11949.0
2016-10-14 13:35:00,115.59,115.61,115.53,115.54,7075.0,95.1357,95.1522,95.0863,95.0946,7075.0
2016-10-14 13:40:00,115.54,115.55,115.47,115.48,7465.0,95.0946,95.1028,95.0369,95.0452,7465.0
2016-10-14 13:45:00,115.5,115.53,115.45,115.52,9719.0,95.0616,95.0863,95.0205,95.0781,9719.0
2016-10-14 13:50:00,115.5,115.5,115.4,115.44,12404.0,95.0616,95.0616,94.9793,95.0122,12404.0
2016-10-14 13:55:00,115.44,115.45,115.41,115.44,5223.0,95.0122,95.0205,94.9876,95.0122,5223.0
2016-10-14 14:00:00,115.38,115.44,115.34,115.37,33386.0,94.9629,95.0122,94.9299,94.9546,33386.0
2016-10-14 14:05:00,115.39,115.4,115.26,115.28,19429.0,94.9711,94.9793,94.8641,94.8806,19429.0
2016-10-14 14:10:00,115.27,115.35,115.26,115.3,16245.0,94.8723,94.9382,94.8641,94.897,16245.0
2016-10-14 14:15:00,115.31,115.4,115.28,115.4,5972.0,94.9053,94.9793,94.8806,94.9793,5972.0
2016-10-14 14:20:00,115.39,115.54,115.39,115.52,6779.0,94.9711,95.0946,94.9711,95.0781,6779.0
2016-10-14 14:25:00,115.49,115.55,115.49,115.51,30914.0,95.0534,95.1028,95.0534,95.0699,30914.0
2016-10-14 14:30:00,115.51,115.53,115.48,115.51,75539.0,95.0699,95.0863,95.0452,95.0699,75539.0
2016-10-14 14:35:00,115.51,115.51,115.45,115.46,14155.0,95.0699,95.0699,95.0205,95.0287,14155.0
2016-10-14 14:40:00,115.47,115.47,115.35,115.36,11789.0,95.0369,95.0369,94.9382,94.9464,11789.0
2016-10-14 14:45:00,115.35,115.36,115.28,115.29,11005.0,94.9382,94.9464,94.8806,94.8888,11005.0
2016-10-14 14:50:00,115.29,115.3,115.18,115.19,12590.0,94.8888,94.897,94.7983,94.8065,12590.0
2016-10-14 14:55:00,115.19,115.25,115.16,115.21,12830.0,94.8065,94.8559,94.7818,94.8229,12830.0
2016-10-14 15:00:00,115.22,115.26,115.21,115.24,3423.0,94.8312,94.8641,94.8229,94.8476,3423.0
2016-10-14 15:05:00,115.25,115.31,115.24,115.31,13808.0,94.8559,94.9053,94.8476,94.9053,13808.0
2016-10-14 15:10:00,115.31,115.34,115.28,115.31,8061.0,94.9053,94.9299,94.8806,94.9053,8061.0
2016-10-14 15:15:00,115.31,115.34,115.28,115.28,7158.0,94.9053,94.9299,94.8806,94.8806,7158.0
2016-10-14 15:20:00,115.27,115.32,115.26,115.31,7254.0,94.8723,94.9135,94.8641,94.9053,7254.0
2016-10-14 15:25:00,115.3,115.32,115.23,115.23,17785.0,94.897,94.9135,94.8394,94.8394,17785.0
2016-10-14 15:30:00,115.25,115.36,115.24,115.33,8252.0,94.8559,94.9464,94.8476,94.9217,8252.0
2016-10-14 15:35:00,115.33,115.4,115.32,115.4,18965.0,94.9217,94.9793,94.9135,94.9793,18965.0
2016-10-14 15:40:00,115.4,115.4,115.32,115.33,19521.0,94.9793,94.9793,94.9135,94.9217,19521.0
2016-10-14 15:45:00,115.33,115.34,115.26,115.28,27380.0,94.9217,94.9299,94.8641,94.8806,27380.0
2016-10-14 15:50:00,115.28,115.3,115.24,115.26,34251.0,94.8806,94.897,94.8476,94.8641,34251.0
2016-10-14 15:55:00,115.25,115.27,115.08,115.1,69297.0,94.8559,94.8723,94.716,94.7324,69297.0
2016-10-17 09:30:00,115.0,115.27,114.72,115.14,39975.0,94.6501,94.8723,94.4197,94.7653,39975.0
2016-10-17 09:35:00,115.04,115.26,114.97,115.0,18250.0,94.683,94.8641,94.6254,94.6501,18250.0
2016-10-17 09:40:00,114.98,115.17,114.91,115.0,7260.0,94.6336,94.79,94.576,94.6501,7260.0
2016-10-17 09:45:00,115.01,115.16,114.97,115.11,15414.0,94.6583,94.7818,94.6254,94.7406,15414.0
2016-10-17 09:50:00,115.1,115.16,114.97,114.97,6396.0,94.7324,94.7818,94.6254,94.6254,6396.0
2016-10-17 09:55:00,114.92,115.11,114.91,115.08,9813.0,94.5843,94.7406,94.576,94.716,9813.0
2016-10-17 10:00:00,115.09,115.22,115.09,115.13,9847.0,94.7242,94.8312,94.7242,94.7571,9847.0
2016-10-17 10:05:00,115.13,115.22,114.99,115.22,9715.0,94.7571,94.8312,94.6419,94.8312,9715.0
2016-10-17 10:10:00,115.23,115.3,115.21,115.3,14666.0,94.8394,94.897,94.8229,94.897,14666.0
2016-10-17 10:15:00,115.31,115.37,115.26,115.29,7788.0,94.9053,94.9546,94.8641,94.8888,7788.0
2016-10-17 10:20:00,115.3,115.42,115.22,115.37,17498.0,94.897,94.9958,94.8312,94.9546,17498.0
2016-10-17 10:25:00,115.43,115.43,115.35,115.42,5430.0,95.004,95.004,94.9382,94.9958,5430.0
2016-10-17 10:30:00,115.42,115.42,115.25,115.29,8098.0,94.9958,94.9958,94.8559,94.8888,8098.0
2016-10-17 10:35:00,115.25,115.34,115.22,115.32,7511.0,94.8559,94.9299,94.8312,94.9135,7511.0
2016-10-17 10:40:00,115.32,115.36,115.21,115.23,7059.0,94.9135,94.9464,94.8229,94.8394,7059.0
2016-10-17 10:45:00,115.21,115.34,115.21,115.3,35704.0,94.8229,94.9299,94.8229,94.897,35704.0
2016-10-17 10:50:00,115.28,115.3,115.14,115.16,12283.0,94.8806,94.897,94.7653,94.7818,12283.0
2016-10-17 10:55:00,115.18,115.2,115.12,115.2,8962.0,94.7983,94.8147,94.7489,94.8147,8962.0
2016-10-17 11:00:00,115.2,115.23,115.12,115.23,14875.0,94.8147,94.8394,94.7489,94.8394,14875.0
2016-10-17 11:05:00,115.24,115.29,115.23,115.27,9931.0,94.8476,94.8888,94.8394,94.8723,9931.0
2016-10-17 11:10:00,115.26,115.29,115.22,115.27,6696.0,94.8641,94.8888,94.8312,94.8723,6696.0
2016-10-17 11:15:00,115.28,115.28,115.18,115.28,9696.0,94.8806,94.8806,94.7983,94.8806,9696.0
2016-10-17 11:20:00,115.27,115.3,115.19,115.2,4574.0,94.8723,94.897,94.8065,94.8147,4574.0
2016-10-17 11:25:00,115.18,115.18,115.07,115.12,14748.0,94.7983,94.7983,94.7077,94.7489,14748.0
2016-10-17 11:30:00,115.14,115.21,115.14,115.19,5164.0,94.7653,94.8229,94.7653,94.8065,5164.0
2016-10-17 11:35:00,115.22,115.24,115.18,115.22,3484.0,94.8312,94.8476,94.7983,94.8312,3484.0
2016-10-17 11:40:00,115.21,115.28,115.17,115.28,5301.0,94.8229,94.8806,94.79,94.8806,5301.0
2016-10-17 11:45:00,115.3,115.3,115.27,115.28,4133.0,94.897,94.897,94.8723,94.8806,4133.0
2016-10-17 11:50:00,115.28,115.36,115.28,115.35,6956.0,94.8806,94.9464,94.8806,94.9382,6956.0
2016-10-17 11:55:00,115.36,115.38,115.32,115.37,6986.0,94.9464,94.9629,94.9135,94.9546,6986.0
2016-10-17 12:00:00,115.38,115.39,115.3,115.33,4531.0,94.9629,94.9711,94.897,94.9217,4531.0
2016-10-17 12:05:00,115.33,115.34,115.22,115.22,9504.0,94.9217,94.9299,94.8312,94.8312,9504.0
2016-10-17 12:10:00,115.24,115.24,115.07,115.1,11150.0,94.8476,94.8476,94.7077,94.7324,11150.0
2016-10-17 12:15:00,115.09,115.11,115.07,115.07,5230.0,94.7242,94.7406,94.7077,94.7077,5230.0
2016-10-17 12:20:00,115.09,115.16,115.08,115.11,6236.0,94.7242,94.7818,94.716,94.7406,6236.0
2016-10-17 12:25:00,115.13,115.13,115.07,115.08,4345.0,94.7571,94.7571,94.7077,94.716,4345.0
2016-10-17 12:30:00,115.06,115.11,115.04,115.11,5680.0,94.6995,94.7406,94.683,94.7406,5680.0
2016-10-17 12:35:00,115.11,115.18,115.09,115.18,6208.0,94.7406,94.7983,94.7242,94.7983,6208.0
2016-10-17 12:40:00,115.2,115.2,115.09,115.14,8137.0,94.8147,94.8147,94.7242,94.7653,8137.0
2016-10-17 12:45:00,115.14,115.15,115.09,115.09,5009.0,94.7653,94.7736,94.7242,94.7242,5009.0
2016-10-17 12:50:00,115.08,115.12,115.07,115.1,14178.0,94.716,94.7489,94.7077,94.7324,14178.0
2016-10-17 12:55:00,115.1,115.13,115.08,115.1,15667.0,94.7324,94.7571,94.716,94.7324,15667.0
2016-10-17 13:00:00,115.1,115.13,115.01,115.04,58669.0,94.7324,94.7571,94.6583,94.683,58669.0
2016-10-17 13:05:00,115.04,115.15,115.03,115.15,18596.0,94.683,94.7736,94.6748,94.7736,18596.0
2016-10-17 13:10:00,115.15,115.19,115.14,115.19,7024.0,94.7736,94.8065,94.7653,94.8065,7024.0
2016-10-17 13:15:00,115.19,115.19,115.06,115.17,17574.0,94.8065,94.8065,94.6995,94.79,17574.0
2016-10-17 13:20:00,115.18,115.21,115.15,115.18,8795.0,94.7983,94.8229,94.7736,94.7983,8795.0
2016-10-17 13:25:00,115.17,115.18,115.12,115.16,8812.0,94.79,94.7983,94.7489,94.7818,8812.0
2016-10-17 13:30:00,115.16,115.18,115.09,115.14,13053.0,94.7818,94.7983,94.7242,94.7653,13053.0
2016-10-17 13:35:00,115.14,115.16,115.11,115.15,8916.0,94.7653,94.7818,94.7406,94.7736,8916.0
2016-10-17 13:40:00,115.16,115.2,115.13,115.17,7562.0,94.7818,94.8147,94.7571,94.79,7562.0
2016-10-17 13:45:00,115.16,115.2,115.13,115.19,7892.0,94.7818,94.8147,94.7571,94.8065,7892.0
2016-10-17 13:50:00,115.19,115.24,115.18,115.19,10016.0,94.8065,94.8476,94.7983,94.8065,10016.0
2016-10-17 13:55:00,115.18,115.2,115.05,115.07,11747.0,94.7983,94.8147,94.6913,94.7077,11747.0
2016-10-17 14:00:00,115.07,115.15,115.07,115.14,7469.0,94.7077,94.7736,94.7077,94.7653,7469.0
2016-10-17 14:05:00,115.13,115.16,115.08,115.13,20017.0,94.7571,94.7818,94.716,94.7571,20017.0
2016-10-17 14:10:00,115.12,115.17,115.11,115.14,10844.0,94.7489,94.79,94.7406,94.7653,10844.0
2016-10-17 14:15:00,115.14,115.2,115.13,115.18,8263.0,94.7653,94.8147,94.7571,94.7983,8263.0
2016-10-17 14:20:00,115.2,115.22,115.15,115.15,12950.0,94.8147,94.8312,94.7736,94.7736,12950.0
2016-10-17 14:25:00,115.15,115.17,115.13,115.17,15675.0,94.7736,94.79,94.7571,94.79,15675.0
2016-10-17 14:30:00,115.14,115.14,115.06,115.06,14399.0,94.7653,94.7653,94.6995,94.6995,14399.0
2016-10-17 14:35:00,115.05,115.08,115.02,115.02,13028.0,94.6913,94.716,94.6666,94.6666,13028.0
2016-10-17 14:40:00,115.02,115.07,115.01,115.05,8676.0,94.6666,94.7077,94.6583,94.6913,8676.0
2016-10-17 14:45:00,115.06,115.1,115.06,115.08,3996.0,94.6995,94.7324,94.6995,94.716,3996.0
2016-10-17 14:50:00,115.09,115.13,115.09,115.09,9699.0,94.7242,94.7571,94.7242,94.7242,9699.0
2016-10-17 14:55:00,115.09,115.18,115.09,115.16,17111.0,94.7242,94.7983,94.7242,94.7818,17111.0
2016-10-17 15:00:00,115.14,115.15,115.1,115.14,9540.0,94.7653,94.7736,94.7324,94.7653,9540.0
2016-10-17 15:05:00,115.15,115.15,115.05,115.05,14575.0,94.7736,94.7736,94.6913,94.6913,14575.0
2016-10-17 15:10:00,115.06,115.07,114.96,114.98,22727.0,94.6995,94.7077,94.6172,94.6336,22727.0
2016-10-17 15:15:00,114.98,115.07,114.98,115.03,27458.0,94.6336,94.7077,94.6336,94.6748,27458.0
2016-10-17 15:20:00,115.03,115.11,115.03,115.06,16755.0,94.6748,94.7406,94.6748,94.6995,16755.0
2016-10-17 15:25:00,115.06,115.07,115.03,115.04,11716.0,94.6995,94.7077,94.6748,94.683,11716.0
2016-10-17 15:30:00,115.03,115.03,114.97,115.01,27621.0,94.6748,94.6748,94.6254,94.6583,27621.0
2016-10-17 15:35:00,115.02,115.1,115.02,115.06,20437.0,94.6666,94.7324,94.6666,94.6995,20437.0
2016-10-17 15:40:00,115.05,115.07,115.01,115.03,17380.0,94.6913,94.7077,94.6583,94.6748,17380.0
2016-10-17 15:45:00,115.02,115.09,115.02,115.03,29974.0,94.6666,94.7242,94.6666,94.6748,29974.0
2016-10-17 15:50:00,115.03,115.05,115.02,115.02,34743.0,94.6748,94.6913,94.6666,94.6666,34743.0
2016-10-17 15:55:00,115.02,115.05,114.91,114.98,61252.0,94.6666,94.6913,94.576,94.6336,61252.0
2016-10-18 09:30:00,116.14,116.19,115.58,115.95,37108.0,95.5884,95.6295,95.1275,95.432,37108.0
2016-10-18 09:35:00,115.95,115.98,115.75,115.81,15013.0,95.432,95.4567,95.2674,95.3168,15013.0
2016-10-18 09:40:00,115.78,115.82,115.66,115.72,17036.0,95.2921,95.325,95.1933,95.2427,17036.0
2016-10-18 09:45:00,115.7,115.77,115.67,115.72,30486.0,95.2262,95.2839,95.2015,95.2427,30486.0
2016-10-18 09:50:00,115.72,115.76,115.5,115.51,30585.0,95.2427,95.2756,95.0616,95.0699,30585.0
2016-10-18 09:55:00,115.55,115.69,115.52,115.63,15170.0,95.1028,95.218,95.0781,95.1686,15170.0
2016-10-18 10:00:00,115.61,115.62,115.41,115.41,17522.0,95.1522,95.1604,94.9876,94.9876,17522.0
2016-10-18 10:05:00,115.43,115.61,115.43,115.61,24815.0,95.004,95.1522,95.004,95.1522,24815.0
2016-10-18 10:10:00,115.62,115.65,115.52,115.64,6890.0,95.1604,95.1851,95.0781,95.1769,6890.0
2016-10-18 10:15:00,115.64,115.7,115.59,115.61,11474.0,95.1769,95.2262,95.1357,95.1522,11474.0
2016-10-18 10:20:00,115.62,115.63,115.36,115.43,12418.0,95.1604,95.1686,94.9464,95.004,12418.0
2016-10-18 10:25:00,115.43,115.54,115.42,115.47,13952.0,95.004,95.0946,94.9958,95.0369,13952.0
2016-10-18 10:30:00,115.45,115.54,115.41,115.53,15201.0,95.0205,95.0946,94.9876,95.0863,15201.0
2016-10-18 10:35:00,115.52,115.57,115.5,115.55,15935.0,95.0781,95.1192,95.0616,95.1028,15935.0
2016-10-18 10:40:00,115.55,115.62,115.53,115.59,28425.0,95.1028,95.1604,95.0863,95.1357,28425.0
2016-10-18 10:45:00,115.59,115.61,115.5,115.61,23696.0,95.1357,95.1522,95.0616,95.1522,23696.0
2016-10-18 10:50:00,115.6,115.66,115.57,115.64,23330.0,95.1439,95.1933,95.1192,95.1769,23330.0
2016-10-18 10:55:00,115.62,115.63,115.56,115.63,16698.0,95.1604,95.1686,95.111,95.1686,16698.0
2016-10-18 11:00:00,115.63,115.68,115.56,115.57,18047.0,95.1686,95.2098,95.111,95.1192,18047.0
2016-10-18 11:05:00,115.57,115.57,115.44,115.47,8219.0,95.1192,95.1192,95.0122,95.0369,8219.0
2016-10-18 11:10:00,115.45,115.45,115.29,115.34,8440.0,95.0205,95.0205,94.8888,94.9299,8440.0
2016-10-18 11:15:00,115.34,115.35,115.24,115.24,11406.0,94.9299,94.9382,94.8476,94.8476,11406.0
2016-10-18 11:20:00,115.23,115.4,115.23,115.4,17357.0,94.8394,94.9793,94.8394,94.9793,17357.0
2016-10-18 11:25:00,115.42,115.44,115.38,115.41,9307.0,94.9958,95.0122,94.9629,94.9876,9307.0
2016-10-18 11:30:00,115.43,115.45,115.38,115.39,6373.0,95.004,95.0205,94.9629,94.9711,6373.0
2016-10-18 11:35:00,115.4,115.41,115.33,115.37,5750.0,94.9793,94.9876,94.9217,94.9546,5750.0
2016-10-18 11:40:00,115.37,115.49,115.37,115.44,8591.0,94.9546,95.0534,94.9546,95.0122,8591.0
2016-10-18 11:45:00,115.47,115.48,115.39,115.42,9870.0,95.0369,95.0452,94.9711,94.9958,9870.0
2016-10-18 11:50:00,115.44,115.53,115.43,115.53,9237.0,95.0122,95.0863,95.004,95.0863,9237.0
2016-10-18 11:55:00,115.54,115.64,115.54,115.64,8209.0,95.0946,95.1769,95.0946,95.1769,8209.0
2016-10-18 12:00:00,115.65,115.68,115.59,115.6,11146.0,95.1851,95.2098,95.1357,95.1439,11146.0
2016-10-18 12:05:00,115.6,115.6,115.5,115.53,19589.0,95.1439,95.1439,95.0616,95.0863,19589.0
2016-10-18 12:10:00,115.53,115.57,115.53,115.56,7227.0,95.0863,95.1192,95.0863,95.111,7227.0
2016-10-18 12:15:00,115.56,115.62,115.53,115.62,13612.0,95.111,95.1604,95.0863,95.1604,13612.0
2016-10-18 12:20:00,115.61,115.62,115.53,115.57,9519.0,95.1522,95.1604,95.0863,95.1192,9519.0
2016-10-18 12:25:00,115.57,115.59,115.54,115.55,5687.0,95.1192,95.1357,95.0946,95.1028,5687.0
2016-10-18 12:30:00,115.56,115.57,115.51,115.51,10341.0,95.111,95.1192,95.0699,95.0699,10341.0
2016-10-18 12:35:00,115.51,115.53,115.49,115.5,22171.0,95.0699,95.0863,95.0534,95.0616,22171.0
2016-10-18 12:40:00,115.51,115.54,115.46,115.48,9285.0,95.0699,95.0946,95.0287,95.0452,9285.0
2016-10-18 12:45:00,115.49,115.53,115.48,115.52,8972.0,95.0534,95.0863,95.0452,95.0781,8972.0
2016-10-18 12:50:00,115.53,115.54,115.47,115.47,15660.0,95.0863,95.0946,95.0369,95.0369,15660.0
2016-10-18 12:55:00,115.45,115.45,115.39,115.42,7080.0,95.0205,95.0205,94.9711,94.9958,7080.0
2016-10-18 13:00:00,115.42,115.44,115.37,115.38,8853.0,94.9958,95.0122,94.9546,94.9629,8853.0
2016-10-18 13:05:00,115.38,115.4,115.36,115.38,6301.0,94.9629,94.9793,94.9464,94.9629,6301.0
2016-10-18 13:10:00,115.38,115.47,115.38,115.45,7530.0,94.9629,95.0369,94.9629,95.0205,7530.0
2016-10-18 13:15:00,115.48,115.5,115.45,115.49,9414.0,95.0452,95.0616,95.0205,95.0534,9414.0
2016-10-18 13:20:00,115.5,115.5,115.46,115.49,6135.0,95.0616,95.0616,95.0287,95.0534,6135.0
2016-10-18 13:25:00,115.5,115.52,115.44,115.45,7305.0,95.0616,95.0781,95.0122,95.0205,7305.0
2016-10-18 13:30:00,115.43,115.5,115.35,115.38,17563.0,95.004,95.0616,94.9382,94.9629,17563.0
2016-10-18 13:35:00,115.4,115.48,115.39,115.48,9393.0,94.9793,95.0452,94.9711,95.0452,9393.0
2016-10-18 13:40:00,115.49,115.53,115.48,115.51,5097.0,95.0534,95.0863,95.0452,95.0699,5097.0
2016-10-18 13:45:00,115.51,115.51,115.47,115.49,3800.0,95.0699,95.0699,95.0369,95.0534,3800.0
2016-10-18 13:50:00,115.49,115.51,115.44,115.46,14571.0,95.0534,95.0699,95.0122,95.0287,14571.0
2016-10-18 13:55:00,115.46,115.46,115.39,115.4,8677.0,95.0287,95.0287,94.9711,94.9793,8677.0
2016-10-18 14:00:00,115.39,115.45,115.39,115.45,9477.0,94.9711,95.0205,94.9711,95.0205,9477.0
2016-10-18 14:05:00,115.44,115.44,115.37,115.38,12000.0,95.0122,95.0122,94.9546,94.9629,12000.0
2016-10-18 14:10:00,115.37,115.37,115.29,115.34,15216.0,94.9546,94.9546,94.8888,94.9299,15216.0
2016-10-18 14:15:00,115.34,115.34,115.24,115.26,9966.0,94.9299,94.9299,94.8476,94.8641,9966.0
2016-10-18 14:20:00,115.25,115.27,115.24,115.24,9226.0,94.8559,94.8723,94.8476,94.8476,9226.0
2016-10-18 14:25:00,115.24,115.26,115.24,115.26,3996.0,94.8476,94.8641,94.8476,94.8641,3996.0
2016-10-18 14:30:00,115.27,115.31,115.27,115.3,7507.0,94.8723,94.9053,94.8723,94.897,7507.0
2016-10-18 14:35:00,115.3,115.31,115.27,115.29,7297.0,94.897,94.9053,94.8723,94.8888,7297.0
2016-10-18 14:40:00,115.29,115.33,115.28,115.29,6911.0,94.8888,94.9217,94.8806,94.8888,6911.0
2016-10-18 14:45:00,115.28,115.28,115.19,115.26,8690.0,94.8806,94.8806,94.8065,94.8641,8690.0
2016-10-18 14:50:00,115.28,115.3,115.25,115.25,5805.0,94.8806,94.897,94.8559,94.8559,5805.0
2016-10-18 14:55:00,115.26,115.27,115.23,115.26,10788.0,94.8641,94.8723,94.8394,94.8641,10788.0
2016-10-18 15:00:00,115.26,115.26,115.16,115.17,15302.0,94.8641,94.8641,94.7818,94.79,15302.0
2016-10-18 15:05:00,115.17,115.17,115.1,115.13,9101.0,94.79,94.79,94.7324,94.7571,9101.0
2016-10-18 15:10:00,115.13,115.13,115.05,115.07,11147.0,94.7571,94.7571,94.6913,94.7077,11147.0
2016-10-18 15:15:00,115.07,115.12,115.03,115.12,21888.0,94.7077,94.7489,94.6748,94.7489,21888.0
2016-10-18 15:20:00,115.11,115.15,115.1,115.14,9764.0,94.7406,94.7736,94.7324,94.7653,9764.0
2016-10-18 15:25:00,115.15,115.17,115.11,115.16,12702.0,94.7736,94.79,94.7406,94.7818,12702.0
2016-10-18 15:30:00,115.15,115.15,115.08,115.1,20718.0,94.7736,94.7736,94.716,94.7324,20718.0
2016-10-18 15:35:00,115.09,115.1,115.0,115.03,27057.0,94.7242,94.7324,94.6501,94.6748,27057.0
2016-10-18 15:40:00,115.03,115.05,114.99,115.03,26209.0,94.6748,94.6913,94.6419,94.6748,26209.0
2016-10-18 15:45:00,115.03,115.07,115.02,115.06,30507.0,94.6748,94.7077,94.6666,94.6995,30507.0
2016-10-18 15:50:00,115.05,115.15,115.04,115.15,28936.0,94.6913,94.7736,94.683,94.7736,28936.0
2016-10-18 15:55:00,115.15,115.25,115.14,115.18,62932.0,94.7736,94.8559,94.7653,94.7983,62932.0
2016-10-19 09:30:00,115.66,115.85,115.37,115.5,29438.0,95.1933,95.3497,94.9546,95.0616,29438.0
2016-10-19 09:35:00,115.51,115.52,115.12,115.21,20327.0,95.0699,95.0781,94.7489,94.8229,20327.0
2016-10-19 09:40:00,115.21,115.44,115.13,115.41,33105.0,94.8229,95.0122,94.7571,94.9876,33105.0
2016-10-19 09:45:00,115.36,115.52,115.33,115.38,16949.0,94.9464,95.0781,94.9217,94.9629,16949.0
2016-10-19 09:50:00,115.41,115.47,115.35,115.36,8860.0,94.9876,95.0369,94.9382,94.9464,8860.0
2016-10-19 09:55:00,115.38,115.46,115.33,115.36,43613.0,94.9629,95.0287,94.9217,94.9464,43613.0
2016-10-19 10:00:00,115.36,115.36,115.27,115.31,40644.0,94.9464,94.9464,94.8723,94.9053,40644.0
2016-10-19 10:05:00,115.31,115.31,115.16,115.19,13792.0,94.9053,94.9053,94.7818,94.8065,13792.0
2016-10-19 10:10:00,115.18,115.31,115.14,115.3,32173.0,94.7983,94.9053,94.7653,94.897,32173.0
2016-10-19 10:15:00,115.32,115.35,115.27,115.35,16108.0,94.9135,94.9382,94.8723,94.9382,16108.0
2016-10-19 10:20:00,115.35,115.39,115.29,115.37,14505.0,94.9382,94.9711,94.8888,94.9546,14505.0
2016-10-19 10:25:00,115.39,115.45,115.36,115.45,82857.0,94.9711,95.0205,94.9464,95.0205,82857.0
2016-10-19 10:30:00,115.45,115.64,115.42,115.63,15945.0,95.0205,95.1769,94.9958,95.1686,15945.0
2016-10-19 10:35:00,115.65,115.65,115.41,115.43,20835.0,95.1851,95.1851,94.9876,95.004,20835.0
2016-10-19 10:40:00,115.43,115.54,115.41,115.52,12954.0,95.004,95.0946,94.9876,95.0781,12954.0
2016-10-19 10:45:00,115.52,115.62,115.48,115.6,28497.0,95.0781,95.1604,95.0452,95.1439,28497.0
2016-10-19 10:50:00,115.62,115.66,115.57,115.57,9562.0,95.1604,95.1933,95.1192,95.1192,9562.0
2016-10-19 10:55:00,115.57,115.58,115.51,115.56,12289.0,95.1192,95.1275,95.0699,95.111,12289.0
2016-10-19 11:00:00,115.57,115.57,115.47,115.5,29864.0,95.1192,95.1192,95.0369,95.0616,29864.0
2016-10-19 11:05:00,115.51,115.55,115.5,115.54,14563.0,95.0699,95.1028,95.0616,95.0946,14563.0
2016-10-19 11:10:00,115.52,115.55,115.48,115.48,6294.0,95.0781,95.1028,95.0452,95.0452,6294.0
2016-10-19 11:15:00,115.48,115.5,115.43,115.5,12790.0,95.0452,95.0616,95.004,95.0616,12790.0
2016-10-19 11:20:00,115.49,115.51,115.43,115.48,13469.0,95.0534,95.0699,95.004,95.0452,13469.0
2016-10-19 11:25:00,115.47,115.54,115.44,115.53,10127.0,95.0369,95.0946,95.0122,95.0863,10127.0
2016-10-19 11:30:00,115.54,115.57,115.44,115.57,50701.0,95.0946,95.1192,95.0122,95.1192,50701.0
2016-10-19 11:35:00,115.56,115.69,115.56,115.65,31319.0,95.111,95.218,95.111,95.1851,31319.0
2016-10-19 11:40:00,115.66,115.98,115.66,115.93,35940.0,95.1933,95.4567,95.1933,95.4155,35940.0
2016-10-19 11:45:00,115.93,115.93,115.76,115.76,19957.0,95.4155,95.4155,95.2756,95.2756,19957.0
2016-10-19 11:50:00,115.77,115.85,115.76,115.78,9454.0,95.2839,95.3497,95.2756,95.2921,9454.0
2016-10-19 11:55:00,115.79,115.83,115.76,115.79,7449.0,95.3003,95.3332,95.2756,95.3003,7449.0
2016-10-19 12:00:00,115.78,115.92,115.75,115.92,27800.0,95.2921,95.4073,95.2674,95.4073,27800.0
2016-10-19 12:05:00,115.89,115.99,115.89,115.99,28192.0,95.3826,95.4649,95.3826,95.4649,28192.0
2016-10-19 12:10:00,115.99,116.11,115.99,116.05,20485.0,95.4649,95.5637,95.4649,95.5143,20485.0
2016-10-19 12:15:00,116.06,116.12,116.02,116.1,26589.0,95.5225,95.5719,95.4896,95.5555,26589.0
2016-10-19 12:20:00,116.11,116.15,116.0,116.02,29986.0,95.5637,95.5966,95.4732,95.4896,29986.0
2016-10-19 12:25:00,116.01,116.03,115.97,115.98,7935.0,95.4814,95.4978,95.4485,95.4567,7935.0
2016-10-19 12:30:00,115.98,115.99,115.9,115.94,9707.0,95.4567,95.4649,95.3908,95.4238,9707.0
2016-10-19 12:35:00,115.95,115.95,115.86,115.91,15300.0,95.432,95.432,95.3579,95.3991,15300.0
2016-10-19 12:40:00,115.92,115.97,115.88,115.89,9880.0,95.4073,95.4485,95.3744,95.3826,9880.0
2016-10-19 12:45:00,115.89,116.09,115.89,116.09,36557.0,95.3826,95.5472,95.3826,95.5472,36557.0
2016-10-19 12:50:00,116.09,116.12,116.03,116.12,19410.0,95.5472,95.5719,95.4978,95.5719,19410.0
2016-10-19 12:55:00,116.12,116.17,116.05,116.05,23669.0,95.5719,95.6131,95.5143,95.5143,23669.0
2016-10-19 13:00:00,116.06,116.26,116.06,116.16,67241.0,95.5225,95.6871,95.5225,95.6048,67241.0
2016-10-19 13:05:00,116.17,116.3,116.16,116.27,33785.0,95.6131,95.7201,95.6048,95.6954,33785.0
2016-10-19 13:10:00,116.27,116.49,116.27,116.48,29607.0,95.6954,95.8764,95.6954,95.8682,29607.0
2016-10-19 13:15:00,116.48,116.67,116.46,116.58,70361.0,95.8682,96.0246,95.8518,95.9505,70361.0
2016-10-19 13:20:00,116.55,116.68,116.54,116.68,32767.0,95.9258,96.0328,95.9176,96.0328,32767.0
2016-10-19 13:25:00,116.68,116.7,116.58,116.7,26835.0,96.0328,96.0493,95.9505,96.0493,26835.0
2016-10-19 13:30:00,116.68,116.68,116.62,116.64,25790.0,96.0328,96.0328,95.9834,95.9999,25790.0
2016-10-19 13:35:00,116.65,116.89,116.61,116.89,51035.0,96.0081,96.2057,95.9752,96.2057,51035.0
2016-10-19 13:40:00,116.89,116.91,116.72,116.8,68819.0,96.2057,96.2221,96.0657,96.1316,68819.0
2016-10-19 13:45:00,116.77,116.9,116.43,116.43,45061.0,96.1069,96.2139,95.8271,95.8271,45061.0
2016-10-19 13:50:00,116.43,116.44,116.25,116.25,10912.0,95.8271,95.8353,95.6789,95.6789,10912.0
2016-10-19 13:55:00,116.25,116.4,116.19,116.22,19562.0,95.6789,95.8024,95.6295,95.6542,19562.0
2016-10-19 14:00:00,116.19,116.31,116.19,116.31,14996.0,95.6295,95.7283,95.6295,95.7283,14996.0
2016-10-19 14:05:00,116.31,116.44,116.28,116.29,13366.0,95.7283,95.8353,95.7036,95.7118,13366.0
2016-10-19 14:10:00,116.28,116.34,116.24,116.34,14418.0,95.7036,95.753,95.6707,95.753,14418.0
2016-10-19 14:15:00,116.35,116.41,116.29,116.29,12572.0,95.7612,95.8106,95.7118,95.7118,12572.0
2016-10-19 14:20:00,116.27,116.31,116.21,116.23,11846.0,95.6954,95.7283,95.646,95.6625,11846.0
2016-10-19 14:25:00,116.2,116.46,116.16,116.36,41492.0,95.6378,95.8518,95.6048,95.7695,41492.0
2016-10-19 14:30:00,116.41,116.47,116.32,116.36,20373.0,95.8106,95.86,95.7365,95.7695,20373.0
2016-10-19 14:35:00,116.38,116.4,116.31,116.36,25558.0,95.7859,95.8024,95.7283,95.7695,25558.0
2016-10-19 14:40:00,116.36,116.54,116.36,116.51,43214.0,95.7695,95.9176,95.7695,95.8929,43214.0
2016-10-19 14:45:00,116.49,116.54,116.46,116.52,13778.0,95.8764,95.9176,95.8518,95.9011,13778.0
2016-10-19 14:50:00,116.53,116.59,116.51,116.54,26746.0,95.9094,95.9588,95.8929,95.9176,26746.0
2016-10-19 14:55:00,116.55,116.61,116.51,116.56,22688.0,95.9258,95.9752,95.8929,95.9341,22688.0
2016-10-19 15:00:00,116.57,116.68,116.55,116.64,77429.0,95.9423,96.0328,95.9258,95.9999,77429.0
2016-10-19 15:05:00,116.65,116.76,116.62,116.73,36826.0,96.0081,96.0987,95.9834,96.074,36826.0
2016-10-19 15:10:00,116.74,116.78,116.69,116.75,42852.0,96.0822,96.1151,96.0411,96.0904,42852.0
2016-10-19 15:15:00,116.74,116.78,116.57,116.6,51188.0,96.0822,96.1151,95.9423,95.967,51188.0
2016-10-19 15:20:00,116.58,116.64,116.51,116.52,18448.0,95.9505,95.9999,95.8929,95.9011,18448.0
2016-10-19 15:25:00,116.52,116.7,116.51,116.66,35595.0,95.9011,96.0493,95.8929,96.0164,35595.0
2016-10-19 15:30:00,116.66,116.71,116.62,116.66,33402.0,96.0164,96.0575,95.9834,96.0164,33402.0
2016-10-19 15:35:00,116.65,116.65,116.58,116.61,46505.0,96.0081,96.0081,95.9505,95.9752,46505.0
2016-10-19 15:40:00,116.61,116.63,116.52,116.53,35829.0,95.9752,95.9917,95.9011,95.9094,35829.0
2016-10-19 15:45:00,116.54,116.55,116.38,116.38,44501.0,95.9176,95.9258,95.7859,95.7859,44501.0
2016-10-19 15:50:00,116.4,116.4,116.29,116.31,81240.0,95.8024,95.8024,95.7118,95.7283,81240.0
2016-10-19 15:55:00,116.31,116.32,116.21,116.24,107678.0,95.7283,95.7365,95.646,95.6707,107678.0
2016-10-20 09:30:00,112.83,113.51,112.5,112.9,53323.0,92.8641,93.4238,92.5925,92.9217,53323.0
2016-10-20 09:35:00,112.95,112.96,111.17,111.22,130345.0,92.9629,92.9711,91.4978,91.539,130345.0
2016-10-20 09:40:00,111.24,111.41,111.0,111.32,104020.0,91.5555,91.6954,91.3579,91.6213,104020.0
2016-10-20 09:45:00,111.32,111.77,111.32,111.64,54615.0,91.6213,91.9917,91.6213,91.8847,54615.0
2016-10-20 09:50:00,111.66,111.71,111.4,111.68,65240.0,91.9011,91.9423,91.6871,91.9176,65240.0
2016-10-20 09:55:00,111.68,112.48,111.67,112.46,52306.0,91.9176,92.576,91.9094,92.5596,52306.0
2016-10-20 10:00:00,112.47,112.83,112.38,112.78,53852.0,92.5678,92.8641,92.4937,92.823,53852.0
2016-10-20 10:05:00,112.8,112.95,112.46,112.79,75462.0,92.8394,92.9629,92.5596,92.8312,75462.0
2016-10-20 10:10:00,112.78,112.84,112.36,112.36,63618.0,92.823,92.8723,92.4773,92.4773,63618.0
2016-10-20 10:15:00,112.36,112.48,112.15,112.18,40971.0,92.4773,92.576,92.3044,92.3291,40971.0
2016-10-20 10:20:00,112.14,112.25,112.04,112.07,35004.0,92.2962,92.3867,92.2139,92.2386,35004.0
2016-10-20 10:25:00,112.07,112.1,111.71,111.71,39759.0,92.2386,92.2633,91.9423,91.9423,39759.0
2016-10-20 10:30:00,111.72,111.72,111.35,111.36,41896.0,91.9505,91.9505,91.646,91.6542,41896.0
2016-10-20 10:35:00,111.32,111.33,111.11,111.19,47179.0,91.6213,91.6295,91.4485,91.5143,47179.0
2016-10-20 10:40:00,111.15,111.3,111.04,111.11,65062.0,91.4814,91.6048,91.3909,91.4485,65062.0
2016-10-20 10:45:00,111.13,111.17,110.68,110.69,55262.0,91.4649,91.4978,91.0946,91.1028,55262.0
2016-10-20 10:50:00,110.68,110.83,110.34,110.44,95109.0,91.0946,91.218,90.8147,90.897,95109.0
2016-10-20 10:55:00,110.45,110.65,110.34,110.4,50707.0,90.9053,91.0699,90.8147,90.8641,50707.0
2016-10-20 11:00:00,110.42,110.48,110.3,110.42,66741.0,90.8806,90.9299,90.7818,90.8806,66741.0
2016-10-20 11:05:00,110.42,110.54,110.38,110.42,89950.0,90.8806,90.9793,90.8476,90.8806,89950.0
2016-10-20 11:10:00,110.4,110.51,110.32,110.35,42340.0,90.8641,90.9546,90.7983,90.823,42340.0
2016-10-20 11:15:00,110.34,110.65,110.31,110.61,56271.0,90.8147,91.0699,90.79,91.0369,56271.0
2016-10-20 11:20:00,110.59,110.77,110.53,110.56,35254.0,91.0205,91.1686,90.9711,90.9958,35254.0
2016-10-20 11:25:00,110.54,110.73,110.39,110.42,61459.0,90.9793,91.1357,90.8559,90.8806,61459.0
2016-10-20 11:30:00,110.42,110.48,110.34,110.44,34787.0,90.8806,90.9299,90.8147,90.897,34787.0
2016-10-20 11:35:00,110.43,110.51,110.17,110.24,50588.0,90.8888,90.9546,90.6748,90.7324,50588.0
2016-10-20 11:40:00,110.24,110.59,110.24,110.58,62088.0,90.7324,91.0205,90.7324,91.0123,62088.0
2016-10-20 11:45:00,110.59,110.9,110.55,110.88,58066.0,91.0205,91.2756,90.9876,91.2592,58066.0
2016-10-20 11:50:00,110.91,110.96,110.78,110.79,33344.0,91.2839,91.325,91.1769,91.1851,33344.0
2016-10-20 11:55:00,110.78,110.9,110.65,110.9,40206.0,91.1769,91.2756,91.0699,91.2756,40206.0
2016-10-20 12:00:00,110.86,111.29,110.85,111.24,44435.0,91.2427,91.5966,91.2345,91.5555,44435.0
2016-10-20 12:05:00,111.24,111.29,111.1,111.25,21587.0,91.5555,91.5966,91.4402,91.5637,21587.0
2016-10-20 12:10:00,111.25,111.36,111.17,111.18,24733.0,91.5637,91.6542,91.4978,91.5061,24733.0
2016-10-20 12:15:00,111.18,111.28,111.16,111.28,13471.0,91.5061,91.5884,91.4896,91.5884,13471.0
2016-10-20 12:20:00,111.28,111.46,111.26,111.41,33582.0,91.5884,91.7365,91.5719,91.6954,33582.0
2016-10-20 12:25:00,111.43,111.56,111.32,111.5,36184.0,91.7118,91.8188,91.6213,91.7695,36184.0
2016-10-20 12:30:00,111.57,111.59,111.37,111.53,21400.0,91.8271,91.8435,91.6625,91.7941,21400.0
2016-10-20 12:35:00,111.55,111.58,111.42,111.47,15789.0,91.8106,91.8353,91.7036,91.7448,15789.0
2016-10-20 12:40:00,111.47,111.53,111.39,111.4,17988.0,91.7448,91.7941,91.6789,91.6871,17988.0
2016-10-20 12:45:00,111.37,111.37,111.19,111.22,21588.0,91.6625,91.6625,91.5143,91.539,21588.0
2016-10-20 12:50:00,111.23,111.24,111.04,111.12,13518.0,91.5472,91.5555,91.3909,91.4567,13518.0
2016-10-20 12:55:00,111.14,111.14,111.0,111.03,39605.0,91.4732,91.4732,91.3579,91.3826,39605.0
2016-10-20 13:00:00,111.05,111.15,111.04,111.11,29179.0,91.3991,91.4814,91.3909,91.4485,29179.0
2016-10-20 13:05:00,111.1,111.1,110.83,110.86,26581.0,91.4402,91.4402,91.218,91.2427,26581.0
2016-10-20 13:10:00,110.84,110.87,110.64,110.65,28936.0,91.2262,91.2509,91.0616,91.0699,28936.0
2016-10-20 13:15:00,110.65,110.72,110.55,110.66,26047.0,91.0699,91.1275,90.9876,91.0781,26047.0
2016-10-20 13:20:00,110.67,110.72,110.55,110.59,18739.0,91.0863,91.1275,90.9876,91.0205,18739.0
2016-10-20 13:25:00,110.58,110.83,110.57,110.71,20629.0,91.0123,91.218,91.004,91.1192,20629.0
2016-10-20 13:30:00,110.72,110.73,110.62,110.67,12840.0,91.1275,91.1357,91.0452,91.0863,12840.0
2016-10-20 13:35:00,110.67,110.73,110.63,110.72,14810.0,91.0863,91.1357,91.0534,91.1275,14810.0
2016-10-20 13:40:00,110.7,110.71,110.46,110.48,19838.0,91.111,91.1192,90.9135,90.9299,19838.0
2016-10-20 13:45:00,110.47,110.55,110.4,110.4,22541.0,90.9217,90.9876,90.8641,90.8641,22541.0
2016-10-20 13:50:00,110.4,110.42,110.15,110.17,27668.0,90.8641,90.8806,90.6583,90.6748,27668.0
2016-10-20 13:55:00,110.18,110.31,110.1,110.28,20292.0,90.683,90.79,90.6172,90.7653,20292.0
2016-10-20 14:00:00,110.29,110.34,110.2,110.29,25947.0,90.7736,90.8147,90.6995,90.7736,25947.0
2016-10-20 14:05:00,110.31,110.34,110.12,110.12,23543.0,90.79,90.8147,90.6337,90.6337,23543.0
2016-10-20 14:10:00,110.11,110.25,110.08,110.21,21810.0,90.6254,90.7406,90.6007,90.7077,21810.0
2016-10-20 14:15:00,110.23,110.25,110.13,110.17,33063.0,90.7242,90.7406,90.6419,90.6748,33063.0
2016-10-20 14:20:00,110.18,110.18,110.07,110.16,33106.0,90.683,90.683,90.5925,90.6666,33106.0
2016-10-20 14:25:00,110.15,110.18,110.09,110.17,18455.0,90.6583,90.683,90.609,90.6748,18455.0
2016-10-20 14:30:00,110.17,110.17,110.02,110.06,16650.0,90.6748,90.6748,90.5513,90.5843,16650.0
2016-10-20 14:35:00,110.08,110.14,110.01,110.01,50626.0,90.6007,90.6501,90.5431,90.5431,50626.0
2016-10-20 14:40:00,110.02,110.03,109.86,109.95,40599.0,90.5513,90.5596,90.4197,90.4937,40599.0
2016-10-20 14:45:00,109.97,110.01,109.74,109.77,45573.0,90.5102,90.5431,90.3209,90.3456,45573.0
2016-10-20 14:50:00,109.75,109.89,109.72,109.85,44343.0,90.3291,90.4444,90.3044,90.4114,44343.0
2016-10-20 14:55:00,109.87,109.97,109.86,109.93,51543.0,90.4279,90.5102,90.4197,90.4773,51543.0
2016-10-20 15:00:00,109.91,109.92,109.82,109.83,35538.0,90.4608,90.469,90.3867,90.395,35538.0
2016-10-20 15:05:00,109.83,109.86,109.77,109.82,33866.0,90.395,90.4197,90.3456,90.3867,33866.0
2016-10-20 15:10:00,109.83,109.94,109.82,109.93,38234.0,90.395,90.4855,90.3867,90.4773,38234.0
2016-10-20 15:15:00,109.95,109.98,109.71,109.71,57670.0,90.4937,90.5184,90.2962,90.2962,57670.0
2016-10-20 15:20:00,109.7,109.71,109.56,109.6,64923.0,90.288,90.2962,90.1727,90.2057,64923.0
2016-10-20 15:25:00,109.56,109.59,109.45,109.54,47177.0,90.1727,90.1974,90.0822,90.1563,47177.0
2016-10-20 15:30:00,109.54,109.54,109.4,109.48,60171.0,90.1563,90.1563,90.0411,90.1069,60171.0
2016-10-20 15:35:00,109.48,109.49,109.37,109.39,62112.0,90.1069,90.1151,90.0164,90.0328,62112.0
2016-10-20 15:40:00,109.4,109.51,109.25,109.51,136917.0,90.0411,90.1316,89.9176,90.1316,136917.0
2016-10-20 15:45:00,109.51,109.56,109.37,109.5,126843.0,90.1316,90.1727,90.0164,90.1234,126843.0
2016-10-20 15:50:00,109.49,109.71,109.49,109.69,136199.0,90.1151,90.2962,90.1151,90.2797,136199.0
2016-10-20 15:55:00,109.7,109.75,109.5,109.66,357144.0,90.288,90.3291,90.1234,90.2551,357144.0
2016-10-21 09:30:00,108.53,109.07,108.28,108.98,164641.0,89.325,89.7695,89.1193,89.6954,164641.0
2016-10-21 09:35:00,108.98,109.22,108.51,108.83,98440.0,89.6954,89.8929,89.3086,89.5719,98440.0
2016-10-21 09:40:00,108.81,108.83,108.29,108.36,53035.0,89.5555,89.5719,89.1275,89.1851,53035.0
2016-10-21 09:45:00,108.4,108.41,107.99,108.01,47253.0,89.218,89.2262,88.8806,88.897,47253.0
2016-10-21 09:50:00,108.01,108.08,107.71,107.72,74349.0,88.897,88.9546,88.6501,88.6583,74349.0
2016-10-21 09:55:00,107.7,107.83,107.66,107.83,50308.0,88.6419,88.7489,88.609,88.7489,50308.0
2016-10-21 10:00:00,107.8,107.99,107.77,107.88,48408.0,88.7242,88.8806,88.6995,88.79,48408.0
2016-10-21 10:05:00,107.9,107.92,107.76,107.79,31670.0,88.8065,88.823,88.6913,88.716,31670.0
2016-10-21 10:10:00,107.8,107.86,107.67,107.69,42457.0,88.7242,88.7736,88.6172,88.6337,42457.0
2016-10-21 10:15:00,107.71,107.74,107.41,107.63,57646.0,88.6501,88.6748,88.4032,88.5843,57646.0
2016-10-21 10:20:00,107.63,107.72,107.61,107.65,52639.0,88.5843,88.6583,88.5678,88.6007,52639.0
2016-10-21 10:25:00,107.66,107.67,107.37,107.38,21008.0,88.609,88.6172,88.3703,88.3785,21008.0
2016-10-21 10:30:00,107.38,107.56,107.37,107.37,28186.0,88.3785,88.5267,88.3703,88.3703,28186.0
2016-10-21 10:35:00,107.36,107.46,107.22,107.25,40355.0,88.3621,88.4444,88.2468,88.2715,40355.0
2016-10-21 10:40:00,107.24,107.34,107.22,107.28,31173.0,88.2633,88.3456,88.2468,88.2962,31173.0
2016-10-21 10:45:00,107.28,107.34,107.19,107.32,114781.0,88.2962,88.3456,88.2221,88.3291,114781.0
2016-10-21 10:50:00,107.32,107.45,107.31,107.43,94042.0,88.3291,88.4361,88.3209,88.4197,94042.0
2016-10-21 10:55:00,107.45,107.54,107.42,107.43,37186.0,88.4361,88.5102,88.4114,88.4197,37186.0
2016-10-21 11:00:00,107.43,107.44,107.25,107.34,23234.0,88.4197,88.4279,88.2715,88.3456,23234.0
2016-10-21 11:05:00,107.33,107.36,107.27,107.35,17838.0,88.3374,88.3621,88.288,88.3538,17838.0
2016-10-21 11:10:00,107.33,107.39,107.28,107.37,15872.0,88.3374,88.3867,88.2962,88.3703,15872.0
2016-10-21 11:15:00,107.38,107.44,107.31,107.44,14253.0,88.3785,88.4279,88.3209,88.4279,14253.0
2016-10-21 11:20:00,107.43,107.49,107.31,107.32,29608.0,88.4197,88.469,88.3209,88.3291,29608.0
2016-10-21 11:25:00,107.31,107.48,107.22,107.24,36331.0,88.3209,88.4608,88.2468,88.2633,36331.0
2016-10-21 11:30:00,107.23,107.23,107.06,107.12,49612.0,88.2551,88.2551,88.1151,88.1645,49612.0
2016-10-21 11:35:00,107.13,107.18,107.1,107.17,40748.0,88.1727,88.2139,88.1481,88.2057,40748.0
2016-10-21 11:40:00,107.16,107.17,107.05,107.1,65565.0,88.1974,88.2057,88.1069,88.1481,65565.0
2016-10-21 11:45:00,107.1,107.39,107.08,107.36,50930.0,88.1481,88.3867,88.1316,88.3621,50930.0
2016-10-21 11:50:00,107.36,107.46,107.36,107.43,29058.0,88.3621,88.4444,88.3621,88.4197,29058.0
2016-10-21 11:55:00,107.43,107.47,107.18,107.19,33576.0,88.4197,88.4526,88.2139,88.2221,33576.0
2016-10-21 12:00:00,107.21,107.21,107.05,107.07,27518.0,88.2386,88.2386,88.1069,88.1234,27518.0
2016-10-21 12:05:00,107.08,107.08,107.03,107.04,22127.0,88.1316,88.1316,88.0904,88.0987,22127.0
2016-10-21 12:10:00,107.05,107.05,106.91,106.91,41778.0,88.1069,88.1069,87.9917,87.9917,41778.0
2016-10-21 12:15:00,106.92,106.96,106.86,106.95,23996.0,87.9999,88.0328,87.9505,88.0246,23996.0
2016-10-21 12:20:00,106.95,107.14,106.91,107.01,58659.0,88.0246,88.181,87.9917,88.074,58659.0
2016-10-21 12:25:00,107.0,107.03,106.93,106.94,20727.0,88.0658,88.0904,88.0081,88.0164,20727.0
2016-10-21 12:30:00,106.93,107.02,106.93,106.99,20138.0,88.0081,88.0822,88.0081,88.0575,20138.0
2016-10-21 12:35:00,107.0,107.23,107.0,107.18,22763.0,88.0658,88.2551,88.0658,88.2139,22763.0
2016-10-21 12:40:00,107.15,107.17,107.04,107.05,21890.0,88.1892,88.2057,88.0987,88.1069,21890.0
2016-10-21 12:45:00,107.05,107.06,106.89,106.94,27111.0,88.1069,88.1151,87.9752,88.0164,27111.0
2016-10-21 12:50:00,106.93,107.03,106.89,107.01,36716.0,88.0081,88.0904,87.9752,88.074,36716.0
2016-10-21 12:55:00,107.02,107.23,107.02,107.23,30537.0,88.0822,88.2551,88.0822,88.2551,30537.0
2016-10-21 13:00:00,107.22,107.39,107.2,107.35,49590.0,88.2468,88.3867,88.2304,88.3538,49590.0
2016-10-21 13:05:00,107.35,107.58,107.33,107.53,17704.0,88.3538,88.5431,88.3374,88.502,17704.0
2016-10-21 13:10:00,107.49,107.64,107.49,107.62,11937.0,88.469,88.5925,88.469,88.576,11937.0
2016-10-21 13:15:00,107.62,107.67,107.59,107.63,11948.0,88.576,88.6172,88.5514,88.5843,11948.0
2016-10-21 13:20:00,107.63,107.75,107.62,107.73,14334.0,88.5843,88.683,88.576,88.6666,14334.0
2016-10-21 13:25:00,107.71,107.84,107.71,107.81,32301.0,88.6501,88.7571,88.6501,88.7324,32301.0
2016-10-21 13:30:00,107.84,107.93,107.79,107.88,29021.0,88.7571,88.8312,88.716,88.79,29021.0
2016-10-21 13:35:00,107.9,107.98,107.79,107.95,16872.0,88.8065,88.8723,88.716,88.8476,16872.0
2016-10-21 13:40:00,107.96,108.13,107.94,108.02,25921.0,88.8559,88.9958,88.8394,88.9053,25921.0
2016-10-21 13:45:00,108.02,108.17,108.02,108.17,16104.0,88.9053,89.0287,88.9053,89.0287,16104.0
2016-10-21 13:50:00,108.14,108.21,108.14,108.17,19653.0,89.004,89.0616,89.004,89.0287,19653.0
2016-10-21 13:55:00,108.17,108.2,108.07,108.18,32307.0,89.0287,89.0534,88.9464,89.0369,32307.0
2016-10-21 14:00:00,108.17,108.23,108.14,108.18,19149.0,89.0287,89.0781,89.004,89.0369,19149.0
2016-10-21 14:05:00,108.18,108.23,108.17,108.18,19108.0,89.0369,89.0781,89.0287,89.0369,19108.0
2016-10-21 14:10:00,108.19,108.27,108.19,108.24,26420.0,89.0452,89.111,89.0452,89.0863,26420.0
2016-10-21 14:15:00,108.26,108.26,108.21,108.24,21244.0,89.1028,89.1028,89.0616,89.0863,21244.0
2016-10-21 14:20:00,108.25,108.41,108.25,108.35,21434.0,89.0946,89.2262,89.0946,89.1769,21434.0
2016-10-21 14:25:00,108.35,108.4,108.34,108.35,19348.0,89.1769,89.218,89.1686,89.1769,19348.0
2016-10-21 14:30:00,108.35,108.39,108.27,108.39,18836.0,89.1769,89.2098,89.111,89.2098,18836.0
2016-10-21 14:35:00,108.39,108.54,108.38,108.44,21863.0,89.2098,89.3332,89.2016,89.2509,21863.0
2016-10-21 14:40:00,108.45,108.46,108.36,108.37,12277.0,89.2592,89.2674,89.1851,89.1933,12277.0
2016-10-21 14:45:00,108.36,108.4,108.34,108.4,10521.0,89.1851,89.218,89.1686,89.218,10521.0
2016-10-21 14:50:00,108.4,108.5,108.4,108.49,21178.0,89.218,89.3003,89.218,89.2921,21178.0
2016-10-21 14:55:00,108.5,108.6,108.46,108.58,32973.0,89.3003,89.3826,89.2674,89.3662,32973.0
2016-10-21 15:00:00,108.58,108.63,108.48,108.54,20518.0,89.3662,89.4073,89.2839,89.3332,20518.0
2016-10-21 15:05:00,108.55,108.56,108.5,108.53,18729.0,89.3415,89.3497,89.3003,89.325,18729.0
2016-10-21 15:10:00,108.53,108.55,108.48,108.53,24780.0,89.325,89.3415,89.2839,89.325,24780.0
2016-10-21 15:15:00,108.54,108.55,108.41,108.43,27560.0,89.3332,89.3415,89.2262,89.2427,27560.0
2016-10-21 15:20:00,108.43,108.52,108.4,108.47,48585.0,89.2427,89.3168,89.218,89.2756,48585.0
2016-10-21 15:25:00,108.47,108.6,108.46,108.54,41574.0,89.2756,89.3826,89.2674,89.3332,41574.0
2016-10-21 15:30:00,108.54,108.57,108.46,108.55,50841.0,89.3332,89.3579,89.2674,89.3415,50841.0
2016-10-21 15:35:00,108.55,108.56,108.4,108.41,61594.0,89.3415,89.3497,89.218,89.2262,61594.0
2016-10-21 15:40:00,108.41,108.42,108.31,108.41,90169.0,89.2262,89.2345,89.1439,89.2262,90169.0
2016-10-21 15:45:00,108.4,108.47,108.39,108.44,79785.0,89.218,89.2756,89.2098,89.2509,79785.0
2016-10-21 15:50:00,108.45,108.46,108.33,108.34,77632.0,89.2592,89.2674,89.1604,89.1686,77632.0
2016-10-21 15:55:00,108.33,108.43,108.27,108.38,158852.0,89.1604,89.2427,89.111,89.2016,158852.0
2016-10-24 09:30:00,109.1,109.38,109.07,109.08,48398.0,89.7941,90.0246,89.7695,89.7777,48398.0
2016-10-24 09:35:00,109.08,109.43,109.04,109.22,31258.0,89.7777,90.0658,89.7448,89.8929,31258.0
2016-10-24 09:40:00,109.22,109.23,109.03,109.09,39048.0,89.8929,89.9011,89.7365,89.7859,39048.0
2016-10-24 09:45:00,109.14,109.34,109.12,109.29,30049.0,89.8271,89.9917,89.8106,89.9505,30049.0
2016-10-24 09:50:00,109.3,109.32,109.15,109.17,17965.0,89.9588,89.9752,89.8353,89.8518,17965.0
2016-10-24 09:55:00,109.16,109.24,109.1,109.22,35547.0,89.8435,89.9094,89.7941,89.8929,35547.0
2016-10-24 10:00:00,109.22,109.36,109.17,109.3,33444.0,89.8929,90.0081,89.8518,89.9588,33444.0
2016-10-24 10:05:00,109.28,109.31,109.18,109.21,32298.0,89.9423,89.967,89.86,89.8847,32298.0
2016-10-24 10:10:00,109.2,109.2,109.05,109.06,22456.0,89.8765,89.8765,89.753,89.7612,22456.0
2016-10-24 10:15:00,109.06,109.11,108.99,109.02,29676.0,89.7612,89.8024,89.7036,89.7283,29676.0
2016-10-24 10:20:00,109.02,109.08,108.91,109.08,24785.0,89.7283,89.7777,89.6378,89.7777,24785.0
2016-10-24 10:25:00,109.1,109.24,109.09,109.11,14162.0,89.7941,89.9094,89.7859,89.8024,14162.0
2016-10-24 10:30:00,109.07,109.2,108.99,109.14,22546.0,89.7695,89.8765,89.7036,89.8271,22546.0
2016-10-24 10:35:00,109.14,109.23,109.12,109.18,26297.0,89.8271,89.9011,89.8106,89.86,26297.0
2016-10-24 10:40:00,109.18,109.2,109.03,109.05,26754.0,89.86,89.8765,89.7365,89.753,26754.0
2016-10-24 10:45:00,109.07,109.25,109.05,109.23,29705.0,89.7695,89.9176,89.753,89.9011,29705.0
2016-10-24 10:50:00,109.23,109.24,109.17,109.2,20969.0,89.9011,89.9094,89.8518,89.8765,20969.0
2016-10-24 10:55:00,109.22,109.31,109.16,109.29,28247.0,89.8929,89.967,89.8435,89.9505,28247.0
2016-10-24 11:00:00,109.3,109.3,109.21,109.21,22830.0,89.9588,89.9588,89.8847,89.8847,22830.0
2016-10-24 11:05:00,109.2,109.26,109.12,109.12,28102.0,89.8765,89.9258,89.8106,89.8106,28102.0
2016-10-24 11:10:00,109.12,109.23,109.06,109.06,16952.0,89.8106,89.9011,89.7612,89.7612,16952.0
2016-10-24 11:15:00,109.06,109.11,109.0,109.02,22030.0,89.7612,89.8024,89.7118,89.7283,22030.0
2016-10-24 11:20:00,109.01,109.13,108.98,109.1,37052.0,89.7201,89.8188,89.6954,89.7941,37052.0
2016-10-24 11:25:00,109.09,109.14,109.08,109.1,25589.0,89.7859,89.8271,89.7777,89.7941,25589.0
2016-10-24 11:30:00,109.11,109.19,109.11,109.18,15839.0,89.8024,89.8682,89.8024,89.86,15839.0
2016-10-24 11:35:00,109.18,109.18,109.08,109.18,29049.0,89.86,89.86,89.7777,89.86,29049.0
2016-10-24 11:40:00,109.17,109.22,109.07,109.13,22115.0,89.8518,89.8929,89.7695,89.8188,22115.0
2016-10-24 11:45:00,109.11,109.2,109.09,109.19,20554.0,89.8024,89.8765,89.7859,89.8682,20554.0
2016-10-24 11:50:00,109.17,109.17,109.06,109.09,23935.0,89.8518,89.8518,89.7612,89.7859,23935.0
2016-10-24 11:55:00,109.09,109.13,109.07,109.12,15219.0,89.7859,89.8188,89.7695,89.8106,15219.0
2016-10-24 12:00:00,109.11,109.19,109.04,109.06,23987.0,89.8024,89.8682,89.7448,89.7612,23987.0
2016-10-24 12:05:00,109.06,109.14,109.05,109.1,18449.0,89.7612,89.8271,89.753,89.7941,18449.0
2016-10-24 12:10:00,109.1,109.18,109.1,109.14,23282.0,89.7941,89.86,89.7941,89.8271,23282.0
2016-10-24 12:15:00,109.14,109.18,109.09,109.13,18405.0,89.8271,89.86,89.7859,89.8188,18405.0
2016-10-24 12:20:00,109.12,109.19,109.12,109.14,20910.0,89.8106,89.8682,89.8106,89.8271,20910.0
2016-10-24 12:25:00,109.13,109.15,109.08,109.09,12104.0,89.8188,89.8353,89.7777,89.7859,12104.0
2016-10-24 12:30:00,109.07,109.1,108.98,108.99,24123.0,89.7695,89.7941,89.6954,89.7036,24123.0
2016-10-24 12:35:00,108.99,109.02,108.87,108.91,32369.0,89.7036,89.7283,89.6048,89.6378,32369.0
2016-10-24 12:40:00,108.91,108.94,108.83,108.91,38989.0,89.6378,89.6625,89.5719,89.6378,38989.0
2016-10-24 12:45:00,108.91,108.91,108.86,108.89,23120.0,89.6378,89.6378,89.5966,89.6213,23120.0
2016-10-24 12:50:00,108.89,108.95,108.84,108.93,27826.0,89.6213,89.6707,89.5802,89.6542,27826.0
2016-10-24 12:55:00,108.93,109.0,108.92,108.99,29277.0,89.6542,89.7118,89.646,89.7036,29277.0
2016-10-24 13:00:00,108.99,109.04,108.94,109.04,27802.0,89.7036,89.7448,89.6625,89.7448,27802.0
2016-10-24 13:05:00,109.02,109.02,108.95,108.99,17789.0,89.7283,89.7283,89.6707,89.7036,17789.0
2016-10-24 13:10:00,108.99,109.11,108.98,109.11,31500.0,89.7036,89.8024,89.6954,89.8024,31500.0
2016-10-24 13:15:00,109.11,109.13,109.06,109.11,25814.0,89.8024,89.8188,89.7612,89.8024,25814.0
2016-10-24 13:20:00,109.12,109.19,109.11,109.19,19562.0,89.8106,89.8682,89.8024,89.8682,19562.0
2016-10-24 13:25:00,109.18,109.26,109.18,109.25,20787.0,89.86,89.9258,89.86,89.9176,20787.0
2016-10-24 13:30:00,109.24,109.32,109.22,109.29,32910.0,89.9094,89.9752,89.8929,89.9505,32910.0
2016-10-24 13:35:00,109.3,109.3,109.23,109.27,43897.0,89.9588,89.9588,89.9011,89.9341,43897.0
2016-10-24 13:40:00,109.27,109.35,109.26,109.32,29412.0,89.9341,89.9999,89.9258,89.9752,29412.0
2016-10-24 13:45:00,109.32,109.4,109.31,109.4,25231.0,89.9752,90.0411,89.967,90.0411,25231.0
2016-10-24 13:50:00,109.4,109.47,109.33,109.34,29869.0,90.0411,90.0987,89.9834,89.9917,29869.0
2016-10-24 13:55:00,109.35,109.46,109.35,109.44,26588.0,89.9999,90.0904,89.9999,90.074,26588.0
2016-10-24 14:00:00,109.45,109.48,109.4,109.44,27084.0,90.0822,90.1069,90.0411,90.074,27084.0
2016-10-24 14:05:00,109.43,109.45,109.38,109.4,29052.0,90.0658,90.0822,90.0246,90.0411,29052.0
2016-10-24 14:10:00,109.38,109.38,109.26,109.28,22770.0,90.0246,90.0246,89.9258,89.9423,22770.0
2016-10-24 14:15:00,109.28,109.28,109.19,109.26,20735.0,89.9423,89.9423,89.8682,89.9258,20735.0
2016-10-24 14:20:00,109.26,109.29,109.24,109.29,17227.0,89.9258,89.9505,89.9094,89.9505,17227.0
2016-10-24 14:25:00,109.29,109.3,109.21,109.22,16572.0,89.9505,89.9588,89.8847,89.8929,16572.0
2016-10-24 14:30:00,109.21,109.22,109.16,109.16,15779.0,89.8847,89.8929,89.8435,89.8435,15779.0
2016-10-24 14:35:00,109.17,109.29,109.17,109.26,24997.0,89.8518,89.9505,89.8518,89.9258,24997.0
2016-10-24 14:40:00,109.25,109.3,109.24,109.29,14066.0,89.9176,89.9588,89.9094,89.9505,14066.0
2016-10-24 14:45:00,109.29,109.29,109.2,109.25,30799.0,89.9505,89.9505,89.8765,89.9176,30799.0
2016-10-24 14:50:00,109.24,109.28,109.22,109.27,15518.0,89.9094,89.9423,89.8929,89.9341,15518.0
2016-10-24 14:55:00,109.27,109.29,109.24,109.24,14435.0,89.9341,89.9505,89.9094,89.9094,14435.0
2016-10-24 15:00:00,109.25,109.26,109.14,109.14,20085.0,89.9176,89.9258,89.8271,89.8271,20085.0
2016-10-24 15:05:00,109.14,109.15,109.08,109.08,17900.0,89.8271,89.8353,89.7777,89.7777,17900.0
2016-10-24 15:10:00,109.08,109.15,109.07,109.15,28812.0,89.7777,89.8353,89.7695,89.8353,28812.0
2016-10-24 15:15:00,109.15,109.16,109.09,109.12,17498.0,89.8353,89.8435,89.7859,89.8106,17498.0
2016-10-24 15:20:00,109.12,109.14,109.09,109.14,25442.0,89.8106,89.8271,89.7859,89.8271,25442.0
2016-10-24 15:25:00,109.14,109.2,109.13,109.19,19465.0,89.8271,89.8765,89.8188,89.8682,19465.0
2016-10-24 15:30:00,109.18,109.19,109.1,109.14,42587.0,89.86,89.8682,89.7941,89.8271,42587.0
2016-10-24 15:35:00,109.15,109.22,109.14,109.2,44040.0,89.8353,89.8929,89.8271,89.8765,44040.0
2016-10-24 15:40:00,109.19,109.2,109.1,109.17,51398.0,89.8682,89.8765,89.7941,89.8518,51398.0
2016-10-24 15:45:00,109.17,109.21,109.16,109.18,51910.0,89.8518,89.8847,89.8435,89.86,51910.0
2016-10-24 15:50:00,109.19,109.22,109.15,109.18,43324.0,89.8682,89.8929,89.8353,89.86,43324.0
2016-10-24 15:55:00,109.18,109.24,109.06,109.06,126723.0,89.86,89.9094,89.7612,89.7612,126723.0
2016-10-25 09:30:00,109.36,109.83,109.24,109.83,99934.0,90.0081,90.395,89.9094,90.395,99934.0
2016-10-25 09:35:00,109.83,109.9,109.56,109.6,51340.0,90.395,90.4526,90.1727,90.2057,51340.0
2016-10-25 09:40:00,109.61,109.61,109.36,109.37,28901.0,90.2139,90.2139,90.0081,90.0164,28901.0
2016-10-25 09:45:00,109.39,109.41,109.11,109.14,36257.0,90.0328,90.0493,89.8024,89.8271,36257.0
2016-10-25 09:50:00,109.15,109.16,108.96,108.96,31267.0,89.8353,89.8435,89.6789,89.6789,31267.0
2016-10-25 09:55:00,108.99,109.29,108.97,109.26,33897.0,89.7036,89.9505,89.6872,89.9258,33897.0
2016-10-25 10:00:00,109.25,109.36,109.25,109.33,23263.0,89.9176,90.0081,89.9176,89.9834,23263.0
2016-10-25 10:05:00,109.32,109.44,109.3,109.43,34232.0,89.9752,90.074,89.9588,90.0658,34232.0
2016-10-25 10:10:00,109.46,109.47,109.33,109.35,34176.0,90.0904,90.0987,89.9834,89.9999,34176.0
2016-10-25 10:15:00,109.35,109.35,109.23,109.26,29805.0,89.9999,89.9999,89.9011,89.9258,29805.0
2016-10-25 10:20:00,109.26,109.28,109.15,109.15,21221.0,89.9258,89.9423,89.8353,89.8353,21221.0
2016-10-25 10:25:00,109.15,109.27,109.12,109.24,16534.0,89.8353,89.9341,89.8106,89.9094,16534.0
2016-10-25 10:30:00,109.24,109.31,109.21,109.29,26877.0,89.9094,89.967,89.8847,89.9505,26877.0
2016-10-25 10:35:00,109.31,109.32,109.03,109.06,65887.0,89.967,89.9752,89.7365,89.7612,65887.0
2016-10-25 10:40:00,109.06,109.24,109.05,109.16,54550.0,89.7612,89.9094,89.753,89.8435,54550.0
2016-10-25 10:45:00,109.16,109.16,109.0,109.0,11157.0,89.8435,89.8435,89.7118,89.7118,11157.0
2016-10-25 10:50:00,109.02,109.29,109.0,109.23,62704.0,89.7283,89.9505,89.7118,89.9011,62704.0
2016-10-25 10:55:00,109.2,109.26,109.13,109.25,27450.0,89.8765,89.9258,89.8188,89.9176,27450.0
2016-10-25 11:00:00,109.25,109.26,109.1,109.22,29009.0,89.9176,89.9258,89.7941,89.8929,29009.0
2016-10-25 11:05:00,109.22,109.28,109.2,109.27,36005.0,89.8929,89.9423,89.8765,89.9341,36005.0
2016-10-25 11:10:00,109.27,109.29,109.25,109.25,20636.0,89.9341,89.9505,89.9176,89.9176,20636.0
2016-10-25 11:15:00,109.25,109.34,109.25,109.31,29689.0,89.9176,89.9917,89.9176,89.967,29689.0
2016-10-25 11:20:00,109.31,109.31,109.25,109.28,24526.0,89.967,89.967,89.9176,89.9423,24526.0
2016-10-25 11:25:00,109.28,109.48,109.27,109.47,17126.0,89.9423,90.1069,89.9341,90.0987,17126.0
2016-10-25 11:30:00,109.48,109.48,109.32,109.32,11277.0,90.1069,90.1069,89.9752,89.9752,11277.0
2016-10-25 11:35:00,109.34,109.43,109.33,109.41,12619.0,89.9917,90.0658,89.9834,90.0493,12619.0
2016-10-25 11:40:00,109.4,109.46,109.38,109.4,8510.0,90.0411,90.0904,90.0246,90.0411,8510.0
2016-10-25 11:45:00,109.36,109.41,109.28,109.3,6754.0,90.0081,90.0493,89.9423,89.9588,6754.0
2016-10-25 11:50:00,109.29,109.36,109.26,109.35,13161.0,89.9505,90.0081,89.9258,89.9999,13161.0
2016-10-25 11:55:00,109.35,109.4,109.33,109.33,6733.0,89.9999,90.0411,89.9834,89.9834,6733.0
2016-10-25 12:00:00,109.33,109.38,109.28,109.34,11595.0,89.9834,90.0246,89.9423,89.9917,11595.0
2016-10-25 12:05:00,109.34,109.34,109.17,109.25,17090.0,89.9917,89.9917,89.8518,89.9176,17090.0
2016-10-25 12:10:00,109.23,109.26,109.11,109.12,20801.0,89.9011,89.9258,89.8024,89.8106,20801.0
2016-10-25 12:15:00,109.11,109.12,109.0,109.02,29535.0,89.8024,89.8106,89.7118,89.7283,29535.0
2016-10-25 12:20:00,109.01,109.01,108.92,108.93,22288.0,89.7201,89.7201,89.646,89.6542,22288.0
2016-10-25 12:25:00,108.9,108.92,108.82,108.83,18127.0,89.6295,89.646,89.5637,89.5719,18127.0
2016-10-25 12:30:00,108.83,108.92,108.83,108.9,20678.0,89.5719,89.646,89.5719,89.6295,20678.0
2016-10-25 12:35:00,108.92,108.98,108.92,108.98,9100.0,89.646,89.6954,89.646,89.6954,9100.0
2016-10-25 12:40:00,108.98,109.09,108.98,109.09,9753.0,89.6954,89.7859,89.6954,89.7859,9753.0
2016-10-25 12:45:00,109.09,109.1,109.06,109.06,8424.0,89.7859,89.7941,89.7612,89.7612,8424.0
2016-10-25 12:50:00,109.05,109.05,108.93,108.95,12299.0,89.753,89.753,89.6542,89.6707,12299.0
2016-10-25 12:55:00,108.93,108.94,108.82,108.83,9078.0,89.6542,89.6625,89.5637,89.5719,9078.0
2016-10-25 13:00:00,108.83,108.83,108.77,108.82,17818.0,89.5719,89.5719,89.5225,89.5637,17818.0
2016-10-25 13:05:00,108.83,108.89,108.83,108.89,11971.0,89.5719,89.6213,89.5719,89.6213,11971.0
2016-10-25 13:10:00,108.89,108.91,108.84,108.87,11763.0,89.6213,89.6378,89.5802,89.6048,11763.0
2016-10-25 13:15:00,108.87,108.88,108.81,108.81,8414.0,89.6048,89.6131,89.5555,89.5555,8414.0
2016-10-25 13:20:00,108.81,108.85,108.78,108.84,9498.0,89.5555,89.5884,89.5308,89.5802,9498.0
2016-10-25 13:25:00,108.84,108.86,108.78,108.8,14532.0,89.5802,89.5966,89.5308,89.5472,14532.0
2016-10-25 13:30:00,108.81,108.85,108.79,108.85,20645.0,89.5555,89.5884,89.539,89.5884,20645.0
2016-10-25 13:35:00,108.84,108.84,108.78,108.79,8549.0,89.5802,89.5802,89.5308,89.539,8549.0
2016-10-25 13:40:00,108.79,108.84,108.78,108.8,10206.0,89.539,89.5802,89.5308,89.5472,10206.0
2016-10-25 13:45:00,108.8,108.88,108.8,108.87,9396.0,89.5472,89.6131,89.5472,89.6048,9396.0
2016-10-25 13:50:00,108.87,108.91,108.85,108.91,8185.0,89.6048,89.6378,89.5884,89.6378,8185.0
2016-10-25 13:55:00,108.9,108.9,108.85,108.85,15905.0,89.6295,89.6295,89.5884,89.5884,15905.0
2016-10-25 14:00:00,108.85,108.92,108.83,108.91,16680.0,89.5884,89.646,89.5719,89.6378,16680.0
2016-10-25 14:05:00,108.9,108.91,108.86,108.91,9441.0,89.6295,89.6378,89.5966,89.6378,9441.0
2016-10-25 14:10:00,108.91,109.02,108.9,108.98,18832.0,89.6378,89.7283,89.6295,89.6954,18832.0
2016-10-25 14:15:00,108.98,109.08,108.97,109.07,12861.0,89.6954,89.7777,89.6872,89.7695,12861.0
2016-10-25 14:20:00,109.09,109.14,109.06,109.13,17069.0,89.7859,89.8271,89.7612,89.8188,17069.0
2016-10-25 14:25:00,109.14,109.19,109.14,109.18,9116.0,89.8271,89.8682,89.8271,89.86,9116.0
2016-10-25 14:30:00,109.19,109.2,109.06,109.07,17632.0,89.8682,89.8765,89.7612,89.7695,17632.0
2016-10-25 14:35:00,109.08,109.17,109.05,109.17,10177.0,89.7777,89.8518,89.753,89.8518,10177.0
2016-10-25 14:40:00,109.18,109.19,109.12,109.13,12760.0,89.86,89.8682,89.8106,89.8188,12760.0
2016-10-25 14:45:00,109.14,109.15,109.09,109.09,21030.0,89.8271,89.8353,89.7859,89.7859,21030.0
2016-10-25 14:50:00,109.09,109.09,109.02,109.09,15721.0,89.7859,89.7859,89.7283,89.7859,15721.0
2016-10-25 14:55:00,109.09,109.09,109.03,109.04,15003.0,89.7859,89.7859,89.7365,89.7448,15003.0
2016-10-25 15:00:00,109.04,109.07,109.03,109.03,12684.0,89.7448,89.7695,89.7365,89.7365,12684.0
2016-10-25 15:05:00,109.03,109.03,108.96,108.97,12105.0,89.7365,89.7365,89.6789,89.6872,12105.0
2016-10-25 15:10:00,108.96,109.0,108.93,108.95,27274.0,89.6789,89.7118,89.6542,89.6707,27274.0
2016-10-25 15:15:00,108.95,109.04,108.92,109.04,15566.0,89.6707,89.7448,89.646,89.7448,15566.0
2016-10-25 15:20:00,109.03,109.03,108.99,109.03,14230.0,89.7365,89.7365,89.7036,89.7365,14230.0
2016-10-25 15:25:00,109.03,109.11,109.01,109.11,23516.0,89.7365,89.8024,89.7201,89.8024,23516.0
2016-10-25 15:30:00,109.11,109.17,109.1,109.14,39476.0,89.8024,89.8518,89.7941,89.8271,39476.0
2016-10-25 15:35:00,109.13,109.16,109.09,109.15,35590.0,89.8188,89.8435,89.7859,89.8353,35590.0
2016-10-25 15:40:00,109.15,109.19,109.11,109.13,34153.0,89.8353,89.8682,89.8024,89.8188,34153.0
2016-10-25 15:45:00,109.12,109.19,109.12,109.17,90687.0,89.8106,89.8682,89.8106,89.8518,90687.0
2016-10-25 15:50:00,109.17,109.18,109.06,109.06,37634.0,89.8518,89.86,89.7612,89.7612,37634.0
2016-10-25 15:55:00,109.07,109.09,108.98,109.05,192460.0,89.7695,89.7859,89.6954,89.753,192460.0
2016-10-26 09:30:00,108.73,108.94,108.36,108.37,40154.0,89.4896,89.6625,89.1851,89.1933,40154.0
2016-10-26 09:35:00,108.36,108.4,108.13,108.19,41934.0,89.1851,89.218,88.9958,89.0452,41934.0
2016-10-26 09:40:00,108.2,108.33,108.04,108.04,42557.0,89.0534,89.1604,88.9217,88.9217,42557.0
2016-10-26 09:45:00,108.04,108.36,108.04,108.34,40700.0,88.9217,89.1851,88.9217,89.1686,40700.0
2016-10-26 09:50:00,108.32,108.7,108.32,108.54,35730.0,89.1522,89.4649,89.1522,89.3332,35730.0
2016-10-26 09:55:00,108.53,108.57,108.37,108.37,32346.0,89.325,89.3579,89.1933,89.1933,32346.0
2016-10-26 10:00:00,108.35,108.47,108.23,108.4,38573.0,89.1769,89.2756,89.0781,89.218,38573.0
2016-10-26 10:05:00,108.41,108.51,108.3,108.51,63489.0,89.2262,89.3086,89.1357,89.3086,63489.0
2016-10-26 10:10:00,108.51,108.53,108.43,108.48,21268.0,89.3086,89.325,89.2427,89.2839,21268.0
2016-10-26 10:15:00,108.48,108.5,108.4,108.48,16901.0,89.2839,89.3003,89.218,89.2839,16901.0
2016-10-26 10:20:00,108.48,108.67,108.48,108.63,23251.0,89.2839,89.4402,89.2839,89.4073,23251.0
2016-10-26 10:25:00,108.65,108.86,108.63,108.82,30707.0,89.4238,89.5966,89.4073,89.5637,30707.0
2016-10-26 10:30:00,108.84,108.92,108.78,108.88,35885.0,89.5802,89.646,89.5308,89.6131,35885.0
2016-10-26 10:35:00,108.88,109.15,108.85,109.03,43059.0,89.6131,89.8353,89.5884,89.7365,43059.0
2016-10-26 10:40:00,109.02,109.04,108.97,109.02,29276.0,89.7283,89.7448,89.6872,89.7283,29276.0
2016-10-26 10:45:00,109.03,109.15,109.02,109.13,33608.0,89.7365,89.8353,89.7283,89.8188,33608.0
2016-10-26 10:50:00,109.13,109.14,109.02,109.03,25186.0,89.8188,89.8271,89.7283,89.7365,25186.0
2016-10-26 10:55:00,109.03,109.33,109.02,109.32,53927.0,89.7365,89.9834,89.7283,89.9752,53927.0
2016-10-26 11:00:00,109.3,109.3,109.09,109.11,30202.0,89.9588,89.9588,89.7859,89.8024,30202.0
2016-10-26 11:05:00,109.13,109.28,109.13,109.28,32239.0,89.8188,89.9423,89.8188,89.9423,32239.0
2016-10-26 11:10:00,109.28,109.28,109.22,109.23,21121.0,89.9423,89.9423,89.8929,89.9011,21121.0
2016-10-26 11:15:00,109.23,109.24,108.96,108.96,36437.0,89.9011,89.9094,89.6789,89.6789,36437.0
2016-10-26 11:20:00,108.97,109.01,108.92,108.95,28785.0,89.6872,89.7201,89.646,89.6707,28785.0
2016-10-26 11:25:00,108.96,108.97,108.87,108.87,38830.0,89.6789,89.6872,89.6048,89.6048,38830.0
2016-10-26 11:30:00,108.87,109.0,108.79,108.86,67239.0,89.6048,89.7118,89.539,89.5966,67239.0
2016-10-26 11:35:00,108.87,109.15,108.87,109.14,65218.0,89.6048,89.8353,89.6048,89.8271,65218.0
2016-10-26 11:40:00,109.12,109.15,109.1,109.1,18364.0,89.8106,89.8353,89.7941,89.7941,18364.0
2016-10-26 11:45:00,109.11,109.2,109.09,109.15,23063.0,89.8024,89.8765,89.7859,89.8353,23063.0
2016-10-26 11:50:00,109.14,109.19,109.13,109.17,23528.0,89.8271,89.8682,89.8188,89.8518,23528.0
2016-10-26 11:55:00,109.16,109.2,109.14,109.18,26407.0,89.8435,89.8765,89.8271,89.86,26407.0
2016-10-26 12:00:00,109.18,109.24,109.18,109.18,22220.0,89.86,89.9094,89.86,89.86,22220.0
2016-10-26 12:05:00,109.19,109.21,109.17,109.18,10455.0,89.8682,89.8847,89.8518,89.86,10455.0
2016-10-26 12:10:00,109.17,109.19,109.14,109.17,18860.0,89.8518,89.8682,89.8271,89.8518,18860.0
2016-10-26 12:15:00,109.17,109.17,109.11,109.14,9234.0,89.8518,89.8518,89.8024,89.8271,9234.0
2016-10-26 12:20:00,109.14,109.18,109.11,109.12,7744.0,89.8271,89.86,89.8024,89.8106,7744.0
2016-10-26 12:25:00,109.12,109.17,109.12,109.15,15406.0,89.8106,89.8518,89.8106,89.8353,15406.0
2016-10-26 12:30:00,109.16,109.17,109.13,109.14,6544.0,89.8435,89.8518,89.8188,89.8271,6544.0
2016-10-26 12:35:00,109.13,109.16,109.13,109.15,16596.0,89.8188,89.8435,89.8188,89.8353,16596.0
2016-10-26 12:40:00,109.14,109.22,109.11,109.22,24995.0,89.8271,89.8929,89.8024,89.8929,24995.0
2016-10-26 12:45:00,109.23,109.25,109.21,109.23,14995.0,89.9011,89.9176,89.8847,89.9011,14995.0
2016-10-26 12:50:00,109.23,109.25,109.2,109.25,17217.0,89.9011,89.9176,89.8765,89.9176,17217.0
2016-10-26 12:55:00,109.25,109.25,109.18,109.18,9029.0,89.9176,89.9176,89.86,89.86,9029.0
2016-10-26 13:00:00,109.18,109.23,109.17,109.22,9420.0,89.86,89.9011,89.8518,89.8929,9420.0
2016-10-26 13:05:00,109.22,109.24,109.17,109.17,13739.0,89.8929,89.9094,89.8518,89.8518,13739.0
2016-10-26 13:10:00,109.17,109.17,109.08,109.08,9303.0,89.8518,89.8518,89.7777,89.7777,9303.0
2016-10-26 13:15:00,109.07,109.08,109.03,109.03,10440.0,89.7695,89.7777,89.7365,89.7365,10440.0
2016-10-26 13:20:00,109.03,109.05,109.03,109.05,22980.0,89.7365,89.753,89.7365,89.753,22980.0
2016-10-26 13:25:00,109.04,109.04,108.97,108.98,16658.0,89.7448,89.7448,89.6872,89.6954,16658.0
2016-10-26 13:30:00,108.97,108.98,108.93,108.93,7569.0,89.6872,89.6954,89.6542,89.6542,7569.0
2016-10-26 13:35:00,108.93,108.94,108.82,108.83,9980.0,89.6542,89.6625,89.5637,89.5719,9980.0
2016-10-26 13:40:00,108.82,108.82,108.71,108.72,16346.0,89.5637,89.5637,89.4732,89.4814,16346.0
2016-10-26 13:45:00,108.71,108.8,108.69,108.8,62804.0,89.4732,89.5472,89.4567,89.5472,62804.0
2016-10-26 13:50:00,108.79,108.82,108.74,108.74,25890.0,89.539,89.5637,89.4979,89.4979,25890.0
2016-10-26 13:55:00,108.73,108.74,108.66,108.71,25052.0,89.4896,89.4979,89.432,89.4732,25052.0
2016-10-26 14:00:00,108.7,108.76,108.68,108.7,20278.0,89.4649,89.5143,89.4485,89.4649,20278.0
2016-10-26 14:05:00,108.69,108.7,108.63,108.67,17963.0,89.4567,89.4649,89.4073,89.4402,17963.0
2016-10-26 14:10:00,108.66,108.85,108.66,108.85,23569.0,89.432,89.5884,89.432,89.5884,23569.0
2016-10-26 14:15:00,108.85,108.86,108.79,108.8,14237.0,89.5884,89.5966,89.539,89.5472,14237.0
2016-10-26 14:20:00,108.79,108.81,108.7,108.74,26311.0,89.539,89.5555,89.4649,89.4979,26311.0
2016-10-26 14:25:00,108.74,108.79,108.74,108.75,31890.0,89.4979,89.539,89.4979,89.5061,31890.0
2016-10-26 14:30:00,108.75,108.75,108.63,108.64,14853.0,89.5061,89.5061,89.4073,89.4155,14853.0
2016-10-26 14:35:00,108.64,108.7,108.6,108.69,21310.0,89.4155,89.4649,89.3826,89.4567,21310.0
2016-10-26 14:40:00,108.68,108.79,108.68,108.76,16553.0,89.4485,89.539,89.4485,89.5143,16553.0
2016-10-26 14:45:00,108.76,108.8,108.73,108.75,21052.0,89.5143,89.5472,89.4896,89.5061,21052.0
2016-10-26 14:50:00,108.75,108.82,108.73,108.82,24445.0,89.5061,89.5637,89.4896,89.5637,24445.0
2016-10-26 14:55:00,108.82,108.92,108.81,108.88,14274.0,89.5637,89.646,89.5555,89.6131,14274.0
2016-10-26 15:00:00,108.88,108.88,108.83,108.83,15618.0,89.6131,89.6131,89.5719,89.5719,15618.0
2016-10-26 15:05:00,108.84,108.86,108.83,108.85,18105.0,89.5802,89.5966,89.5719,89.5884,18105.0
2016-10-26 15:10:00,108.86,108.86,108.82,108.82,14520.0,89.5966,89.5966,89.5637,89.5637,14520.0
2016-10-26 15:15:00,108.82,108.82,108.75,108.76,30992.0,89.5637,89.5637,89.5061,89.5143,30992.0
2016-10-26 15:20:00,108.75,108.83,108.75,108.81,31818.0,89.5061,89.5719,89.5061,89.5555,31818.0
2016-10-26 15:25:00,108.81,108.81,108.75,108.75,25242.0,89.5555,89.5555,89.5061,89.5061,25242.0
2016-10-26 15:30:00,108.76,108.81,108.76,108.77,34511.0,89.5143,89.5555,89.5143,89.5225,34511.0
2016-10-26 15:35:00,108.77,108.86,108.75,108.85,43522.0,89.5225,89.5966,89.5061,89.5884,43522.0
2016-10-26 15:40:00,108.85,108.91,108.82,108.87,40418.0,89.5884,89.6378,89.5637,89.6048,40418.0
2016-10-26 15:45:00,108.87,108.88,108.83,108.84,39806.0,89.6048,89.6131,89.5719,89.5802,39806.0
2016-10-26 15:50:00,108.84,108.85,108.77,108.8,59688.0,89.5802,89.5884,89.5225,89.5472,59688.0
2016-10-26 15:55:00,108.79,108.83,108.73,108.81,124317.0,89.539,89.5719,89.4896,89.5555,124317.0
2016-10-27 09:30:00,109.32,109.32,108.94,108.94,29841.0,89.9752,89.9752,89.6625,89.6625,29841.0
2016-10-27 09:35:00,109.11,109.23,108.89,108.89,31255.0,89.8024,89.9011,89.6213,89.6213,31255.0
2016-10-27 09:40:00,108.88,109.21,108.87,109.19,32060.0,89.6131,89.8847,89.6048,89.8682,32060.0
2016-10-27 09:45:00,109.15,109.28,109.11,109.2,30917.0,89.8353,89.9423,89.8024,89.8765,30917.0
2016-10-27 09:50:00,109.18,109.18,108.97,109.05,22552.0,89.86,89.86,89.6872,89.753,22552.0
2016-10-27 09:55:00,109.07,109.11,109.01,109.07,18968.0,89.7695,89.8024,89.7201,89.7695,18968.0
2016-10-27 10:00:00,109.08,109.11,108.65,108.66,29291.0,89.7777,89.8024,89.4238,89.432,29291.0
2016-10-27 10:05:00,108.68,108.73,108.55,108.56,23792.0,89.4485,89.4896,89.3415,89.3497,23792.0
2016-10-27 10:10:00,108.57,108.65,108.53,108.6,22572.0,89.3579,89.4238,89.325,89.3826,22572.0
2016-10-27 10:15:00,108.6,108.64,108.51,108.53,37979.0,89.3826,89.4155,89.3086,89.325,37979.0
2016-10-27 10:20:00,108.56,108.56,108.23,108.26,37724.0,89.3497,89.3497,89.0781,89.1028,37724.0
2016-10-27 10:25:00,108.23,108.24,108.1,108.1,37458.0,89.0781,89.0863,88.9711,88.9711,37458.0
2016-10-27 10:30:00,108.1,108.13,108.07,108.08,22668.0,88.9711,88.9958,88.9464,88.9546,22668.0
2016-10-27 10:35:00,108.08,108.19,108.04,108.19,32026.0,88.9546,89.0452,88.9217,89.0452,32026.0
2016-10-27 10:40:00,108.18,108.18,108.07,108.09,19096.0,89.0369,89.0369,88.9464,88.9629,19096.0
2016-10-27 10:45:00,108.11,108.12,108.02,108.09,27129.0,88.9793,88.9876,88.9053,88.9629,27129.0
2016-10-27 10:50:00,108.08,108.26,108.08,108.2,19432.0,88.9546,89.1028,88.9546,89.0534,19432.0
2016-10-27 10:55:00,108.21,108.21,108.11,108.14,28571.0,89.0616,89.0616,88.9793,89.004,28571.0
2016-10-27 11:00:00,108.14,108.26,108.14,108.17,16282.0,89.004,89.1028,89.004,89.0287,16282.0
2016-10-27 11:05:00,108.19,108.25,108.15,108.25,65868.0,89.0452,89.0946,89.0123,89.0946,65868.0
2016-10-27 11:10:00,108.23,108.27,108.14,108.17,32571.0,89.0781,89.111,89.004,89.0287,32571.0
2016-10-27 11:15:00,108.16,108.27,108.12,108.23,32034.0,89.0205,89.111,88.9876,89.0781,32034.0
2016-10-27 11:20:00,108.22,108.28,108.18,108.19,22341.0,89.0699,89.1193,89.0369,89.0452,22341.0
2016-10-27 11:25:00,108.19,108.19,108.01,108.07,19224.0,89.0452,89.0452,88.897,88.9464,19224.0
2016-10-27 11:30:00,108.08,108.22,108.06,108.18,12570.0,88.9546,89.0699,88.9382,89.0369,12570.0
2016-10-27 11:35:00,108.18,108.18,108.05,108.09,13622.0,89.0369,89.0369,88.93,88.9629,13622.0
2016-10-27 11:40:00,108.1,108.24,108.08,108.24,27458.0,88.9711,89.0863,88.9546,89.0863,27458.0
2016-10-27 11:45:00,108.24,108.3,108.21,108.25,32750.0,89.0863,89.1357,89.0616,89.0946,32750.0
2016-10-27 11:50:00,108.25,108.3,108.22,108.28,24394.0,89.0946,89.1357,89.0699,89.1193,24394.0
2016-10-27 11:55:00,108.29,108.51,108.27,108.5,32309.0,89.1275,89.3086,89.111,89.3003,32309.0
2016-10-27 12:00:00,108.48,108.54,108.46,108.47,8849.0,89.2839,89.3332,89.2674,89.2756,8849.0
2016-10-27 12:05:00,108.46,108.53,108.46,108.53,22875.0,89.2674,89.325,89.2674,89.325,22875.0
2016-10-27 12:10:00,108.53,108.57,108.53,108.56,39591.0,89.325,89.3579,89.325,89.3497,39591.0
2016-10-27 12:15:00,108.56,108.58,108.48,108.49,28031.0,89.3497,89.3662,89.2839,89.2921,28031.0
2016-10-27 12:20:00,108.48,108.48,108.36,108.42,11054.0,89.2839,89.2839,89.1851,89.2345,11054.0
2016-10-27 12:25:00,108.43,108.45,108.41,108.43,38588.0,89.2427,89.2592,89.2262,89.2427,38588.0
2016-10-27 12:30:00,108.42,108.43,108.36,108.36,5700.0,89.2345,89.2427,89.1851,89.1851,5700.0
2016-10-27 12:35:00,108.34,108.34,108.24,108.31,19060.0,89.1686,89.1686,89.0863,89.1439,19060.0
2016-10-27 12:40:00,108.3,108.31,108.22,108.25,9500.0,89.1357,89.1439,89.0699,89.0946,9500.0
2016-10-27 12:45:00,108.26,108.28,108.26,108.27,11986.0,89.1028,89.1193,89.1028,89.111,11986.0
2016-10-27 12:50:00,108.27,108.32,108.26,108.32,26542.0,89.111,89.1522,89.1028,89.1522,26542.0
2016-10-27 12:55:00,108.32,108.39,108.31,108.37,19882.0,89.1522,89.2098,89.1439,89.1933,19882.0
2016-10-27 13:00:00,108.39,108.43,108.37,108.37,27692.0,89.2098,89.2427,89.1933,89.1933,27692.0
2016-10-27 13:05:00,108.37,108.39,108.29,108.29,19056.0,89.1933,89.2098,89.1275,89.1275,19056.0
2016-10-27 13:10:00,108.31,108.38,108.31,108.37,12426.0,89.1439,89.2016,89.1439,89.1933,12426.0
2016-10-27 13:15:00,108.38,108.45,108.36,108.36,24388.0,89.2016,89.2592,89.1851,89.1851,24388.0
2016-10-27 13:20:00,108.38,108.39,108.36,108.38,8051.0,89.2016,89.2098,89.1851,89.2016,8051.0
2016-10-27 13:25:00,108.37,108.37,108.31,108.31,8249.0,89.1933,89.1933,89.1439,89.1439,8249.0
2016-10-27 13:30:00,108.31,108.31,108.23,108.24,3719.0,89.1439,89.1439,89.0781,89.0863,3719.0
2016-10-27 13:35:00,108.25,108.42,108.24,108.42,16592.0,89.0946,89.2345,89.0863,89.2345,16592.0
2016-10-27 13:40:00,108.42,108.43,108.39,108.39,10708.0,89.2345,89.2427,89.2098,89.2098,10708.0
2016-10-27 13:45:00,108.39,108.43,108.32,108.32,16556.0,89.2098,89.2427,89.1522,89.1522,16556.0
2016-10-27 13:50:00,108.33,108.35,108.32,108.32,10031.0,89.1604,89.1769,89.1522,89.1522,10031.0
2016-10-27 13:55:00,108.33,108.34,108.3,108.3,12460.0,89.1604,89.1686,89.1357,89.1357,12460.0
2016-10-27 14:00:00,108.3,108.34,108.29,108.33,27793.0,89.1357,89.1686,89.1275,89.1604,27793.0
2016-10-27 14:05:00,108.32,108.32,108.21,108.21,24729.0,89.1522,89.1522,89.0616,89.0616,24729.0
2016-10-27 14:10:00,108.23,108.24,108.21,108.22,23178.0,89.0781,89.0863,89.0616,89.0699,23178.0
2016-10-27 14:15:00,108.21,108.21,108.12,108.12,14134.0,89.0616,89.0616,88.9876,88.9876,14134.0
2016-10-27 14:20:00,108.13,108.17,108.12,108.13,12090.0,88.9958,89.0287,88.9876,88.9958,12090.0
2016-10-27 14:25:00,108.13,108.19,108.12,108.15,24997.0,88.9958,89.0452,88.9876,89.0123,24997.0
2016-10-27 14:30:00,108.15,108.19,108.06,108.07,7846.0,89.0123,89.0452,88.9382,88.9464,7846.0
2016-10-27 14:35:00,108.06,108.07,108.01,108.06,21660.0,88.9382,88.9464,88.897,88.9382,21660.0
2016-10-27 14:40:00,108.05,108.08,108.05,108.07,99789.0,88.93,88.9546,88.93,88.9464,99789.0
2016-10-27 14:45:00,108.06,108.08,108.01,108.04,22851.0,88.9382,88.9546,88.897,88.9217,22851.0
2016-10-27 14:50:00,108.05,108.13,107.98,108.13,20994.0,88.93,88.9958,88.8723,88.9958,20994.0
2016-10-27 14:55:00,108.14,108.18,108.11,108.18,13048.0,89.004,89.0369,88.9793,89.0369,13048.0
2016-10-27 15:00:00,108.18,108.26,108.18,108.25,29909.0,89.0369,89.1028,89.0369,89.0946,29909.0
2016-10-27 15:05:00,108.25,108.26,108.2,108.24,35510.0,89.0946,89.1028,89.0534,89.0863,35510.0
2016-10-27 15:10:00,108.24,108.27,108.19,108.19,34123.0,89.0863,89.111,89.0452,89.0452,34123.0
2016-10-27 15:15:00,108.17,108.2,108.07,108.07,18843.0,89.0287,89.0534,88.9464,88.9464,18843.0
2016-10-27 15:20:00,108.05,108.12,108.04,108.07,30504.0,88.93,88.9876,88.9217,88.9464,30504.0
2016-10-27 15:25:00,108.08,108.23,108.07,108.23,35242.0,88.9546,89.0781,88.9464,89.0781,35242.0
2016-10-27 15:30:00,108.23,108.23,108.12,108.14,28071.0,89.0781,89.0781,88.9876,89.004,28071.0
2016-10-27 15:35:00,108.13,108.18,108.12,108.14,34266.0,88.9958,89.0369,88.9876,89.004,34266.0
2016-10-27 15:40:00,108.15,108.17,108.08,108.08,41934.0,89.0123,89.0287,88.9546,88.9546,41934.0
2016-10-27 15:45:00,108.05,108.07,108.01,108.03,51475.0,88.93,88.9464,88.897,88.9135,51475.0
2016-10-27 15:50:00,108.03,108.05,107.98,107.98,40263.0,88.9135,88.93,88.8723,88.8723,40263.0
2016-10-27 15:55:00,107.99,108.06,107.97,108.03,106687.0,88.8806,88.9382,88.8641,88.9135,106687.0
2016-10-28 09:30:00,108.6,108.85,108.51,108.6,40494.0,89.3826,89.5884,89.3086,89.3826,40494.0
2016-10-28 09:35:00,108.5,109.0,108.48,108.96,23653.0,89.3003,89.7118,89.2839,89.6789,23653.0
2016-10-28 09:40:00,108.96,108.98,108.63,108.79,28311.0,89.6789,89.6954,89.4073,89.539,28311.0
2016-10-28 09:45:00,108.78,108.78,108.52,108.57,25320.0,89.5308,89.5308,89.3168,89.3579,25320.0
2016-10-28 09:50:00,108.57,108.81,108.52,108.77,18561.0,89.3579,89.5555,89.3168,89.5225,18561.0
2016-10-28 09:55:00,108.76,108.76,108.5,108.67,26468.0,89.5143,89.5143,89.3003,89.4402,26468.0
2016-10-28 10:00:00,108.71,108.74,108.49,108.54,19535.0,89.4732,89.4979,89.2921,89.3332,19535.0
2016-10-28 10:05:00,108.54,108.59,108.43,108.59,21367.0,89.3332,89.3744,89.2427,89.3744,21367.0
2016-10-28 10:10:00,108.58,108.76,108.58,108.74,21629.0,89.3662,89.5143,89.3662,89.4979,21629.0
2016-10-28 10:15:00,108.74,108.85,108.74,108.81,21278.0,89.4979,89.5884,89.4979,89.5555,21278.0
2016-10-28 10:20:00,108.82,109.03,108.81,109.03,20672.0,89.5637,89.7365,89.5555,89.7365,20672.0
2016-10-28 10:25:00,109.02,109.02,108.8,108.88,25959.0,89.7283,89.7283,89.5472,89.6131,25959.0
2016-10-28 10:30:00,108.88,109.03,108.86,108.97,28190.0,89.6131,89.7365,89.5966,89.6872,28190.0
2016-10-28 10:35:00,108.98,109.0,108.8,108.84,19809.0,89.6954,89.7118,89.5472,89.5802,19809.0
2016-10-28 10:40:00,108.83,108.83,108.71,108.71,11550.0,89.5719,89.5719,89.4732,89.4732,11550.0
2016-10-28 10:45:00,108.73,108.9,108.73,108.88,15122.0,89.4896,89.6295,89.4896,89.6131,15122.0
2016-10-28 10:50:00,108.89,108.89,108.77,108.79,13141.0,89.6213,89.6213,89.5225,89.539,13141.0
2016-10-28 10:55:00,108.8,108.85,108.61,108.63,19997.0,89.5472,89.5884,89.3909,89.4073,19997.0
2016-10-28 11:00:00,108.63,108.7,108.61,108.68,18965.0,89.4073,89.4649,89.3909,89.4485,18965.0
2016-10-28 11:05:00,108.68,108.73,108.55,108.56,20857.0,89.4485,89.4896,89.3415,89.3497,20857.0
2016-10-28 11:10:00,108.56,108.6,108.51,108.59,17207.0,89.3497,89.3826,89.3086,89.3744,17207.0
2016-10-28 11:15:00,108.59,108.71,108.59,108.69,16291.0,89.3744,89.4732,89.3744,89.4567,16291.0
2016-10-28 11:20:00,108.68,108.75,108.67,108.74,17577.0,89.4485,89.5061,89.4402,89.4979,17577.0
2016-10-28 11:25:00,108.72,108.79,108.68,108.68,13959.0,89.4814,89.539,89.4485,89.4485,13959.0
2016-10-28 11:30:00,108.68,108.71,108.63,108.64,10195.0,89.4485,89.4732,89.4073,89.4155,10195.0
2016-10-28 11:35:00,108.64,108.65,108.55,108.55,7413.0,89.4155,89.4238,89.3415,89.3415,7413.0
2016-10-28 11:40:00,108.55,108.56,108.47,108.48,10070.0,89.3415,89.3497,89.2756,89.2839,10070.0
2016-10-28 11:45:00,108.48,108.49,108.43,108.46,15608.0,89.2839,89.2921,89.2427,89.2674,15608.0
2016-10-28 11:50:00,108.47,108.5,108.42,108.43,23825.0,89.2756,89.3003,89.2345,89.2427,23825.0
2016-10-28 11:55:00,108.43,108.49,108.37,108.37,16544.0,89.2427,89.2921,89.1933,89.1933,16544.0
2016-10-28 12:00:00,108.37,108.46,108.36,108.45,24310.0,89.1933,89.2674,89.1851,89.2592,24310.0
2016-10-28 12:05:00,108.45,108.52,108.43,108.52,17779.0,89.2592,89.3168,89.2427,89.3168,17779.0
2016-10-28 12:10:00,108.52,108.61,108.51,108.59,21656.0,89.3168,89.3909,89.3086,89.3744,21656.0
2016-10-28 12:15:00,108.58,108.67,108.58,108.64,15806.0,89.3662,89.4402,89.3662,89.4155,15806.0
2016-10-28 12:20:00,108.65,108.66,108.56,108.56,25031.0,89.4238,89.432,89.3497,89.3497,25031.0
2016-10-28 12:25:00,108.56,108.6,108.53,108.53,17438.0,89.3497,89.3826,89.325,89.325,17438.0
2016-10-28 12:30:00,108.52,108.53,108.46,108.48,16537.0,89.3168,89.325,89.2674,89.2839,16537.0
2016-10-28 12:35:00,108.48,108.49,108.41,108.41,6901.0,89.2839,89.2921,89.2262,89.2262,6901.0
2016-10-28 12:40:00,108.42,108.51,108.41,108.49,8249.0,89.2345,89.3086,89.2262,89.2921,8249.0
2016-10-28 12:45:00,108.5,108.62,108.5,108.59,19734.0,89.3003,89.3991,89.3003,89.3744,19734.0
2016-10-28 12:50:00,108.59,108.65,108.58,108.62,13642.0,89.3744,89.4238,89.3662,89.3991,13642.0
2016-10-28 12:55:00,108.62,108.68,108.54,108.54,14804.0,89.3991,89.4485,89.3332,89.3332,14804.0
2016-10-28 13:00:00,108.55,108.59,108.23,108.23,29728.0,89.3415,89.3744,89.0781,89.0781,29728.0
2016-10-28 13:05:00,108.24,108.26,107.85,107.9,27169.0,89.0863,89.1028,88.7653,88.8065,27169.0
2016-10-28 13:10:00,107.9,108.04,107.77,108.04,23237.0,88.8065,88.9217,88.6995,88.9217,23237.0
2016-10-28 13:15:00,108.05,108.14,107.99,108.06,28605.0,88.93,89.004,88.8806,88.9382,28605.0
2016-10-28 13:20:00,108.05,108.16,107.99,108.0,38491.0,88.93,89.0205,88.8806,88.8888,38491.0
2016-10-28 13:25:00,108.0,108.07,107.93,107.99,21423.0,88.8888,88.9464,88.8312,88.8806,21423.0
2016-10-28 13:30:00,107.99,108.0,107.75,107.81,27995.0,88.8806,88.8888,88.683,88.7324,27995.0
2016-10-28 13:35:00,107.81,107.85,107.59,107.71,27761.0,88.7324,88.7653,88.5514,88.6501,27761.0
2016-10-28 13:40:00,107.68,107.84,107.64,107.78,25595.0,88.6254,88.7571,88.5925,88.7077,25595.0
2016-10-28 13:45:00,107.77,107.82,107.7,107.82,29573.0,88.6995,88.7407,88.6419,88.7407,29573.0
2016-10-28 13:50:00,107.8,107.98,107.73,107.89,50929.0,88.7242,88.8723,88.6666,88.7983,50929.0
2016-10-28 13:55:00,107.89,107.92,107.76,107.76,15913.0,88.7983,88.823,88.6913,88.6913,15913.0
2016-10-28 14:00:00,107.79,107.89,107.79,107.83,13133.0,88.716,88.7983,88.716,88.7489,13133.0
2016-10-28 14:05:00,107.86,108.02,107.85,108.02,32319.0,88.7736,88.9053,88.7653,88.9053,32319.0
2016-10-28 14:10:00,108.03,108.1,107.96,108.09,19976.0,88.9135,88.9711,88.8559,88.9629,19976.0
2016-10-28 14:15:00,108.08,108.28,108.02,108.23,67562.0,88.9546,89.1193,88.9053,89.0781,67562.0
2016-10-28 14:20:00,108.22,108.4,108.17,108.39,48225.0,89.0699,89.218,89.0287,89.2098,48225.0
2016-10-28 14:25:00,108.4,108.41,108.23,108.26,29410.0,89.218,89.2262,89.0781,89.1028,29410.0
2016-10-28 14:30:00,108.24,108.44,108.17,108.37,26804.0,89.0863,89.2509,89.0287,89.1933,26804.0
2016-10-28 14:35:00,108.38,108.39,108.3,108.35,23197.0,89.2016,89.2098,89.1357,89.1769,23197.0
2016-10-28 14:40:00,108.35,108.35,108.24,108.26,17274.0,89.1769,89.1769,89.0863,89.1028,17274.0
2016-10-28 14:45:00,108.26,108.44,108.24,108.44,18650.0,89.1028,89.2509,89.0863,89.2509,18650.0
2016-10-28 14:50:00,108.44,108.52,108.44,108.46,17525.0,89.2509,89.3168,89.2509,89.2674,17525.0
2016-10-28 14:55:00,108.45,108.68,108.45,108.64,17243.0,89.2592,89.4485,89.2592,89.4155,17243.0
2016-10-28 15:00:00,108.6,108.65,108.44,108.48,19038.0,89.3826,89.4238,89.2509,89.2839,19038.0
2016-10-28 15:05:00,108.48,108.55,108.46,108.55,21330.0,89.2839,89.3415,89.2674,89.3415,21330.0
2016-10-28 15:10:00,108.53,108.54,108.43,108.44,13231.0,89.325,89.3332,89.2427,89.2509,13231.0
2016-10-28 15:15:00,108.44,108.51,108.43,108.47,19679.0,89.2509,89.3086,89.2427,89.2756,19679.0
2016-10-28 15:20:00,108.48,108.61,108.48,108.59,17878.0,89.2839,89.3909,89.2839,89.3744,17878.0
2016-10-28 15:25:00,108.6,108.78,108.58,108.58,27633.0,89.3826,89.5308,89.3662,89.3662,27633.0
2016-10-28 15:30:00,108.57,108.6,108.44,108.52,32384.0,89.3579,89.3826,89.2509,89.3168,32384.0
2016-10-28 15:35:00,108.52,108.52,108.41,108.46,31843.0,89.3168,89.3168,89.2262,89.2674,31843.0
2016-10-28 15:40:00,108.45,108.52,108.41,108.52,52798.0,89.2592,89.3168,89.2262,89.3168,52798.0
2016-10-28 15:45:00,108.51,108.6,108.45,108.56,40636.0,89.3086,89.3826,89.2592,89.3497,40636.0
2016-10-28 15:50:00,108.56,108.58,108.45,108.46,42743.0,89.3497,89.3662,89.2592,89.2674,42743.0
2016-10-28 15:55:00,108.47,108.56,108.36,108.44,109090.0,89.2756,89.3497,89.1851,89.2509,109090.0
2016-10-31 09:30:00,108.93,109.02,108.56,108.57,32498.0,89.6542,89.7283,89.3497,89.3579,32498.0
2016-10-31 09:35:00,108.56,108.83,108.55,108.62,17143.0,89.3497,89.5719,89.3415,89.3991,17143.0
2016-10-31 09:40:00,108.65,108.71,108.61,108.64,8252.0,89.4238,89.4732,89.3909,89.4155,8252.0
2016-10-31 09:45:00,108.64,108.73,108.54,108.56,15266.0,89.4155,89.4896,89.3332,89.3497,15266.0
2016-10-31 09:50:00,108.55,108.7,108.46,108.49,16409.0,89.3415,89.4649,89.2674,89.2921,16409.0
2016-10-31 09:55:00,108.48,108.56,108.43,108.44,9585.0,89.2839,89.3497,89.2427,89.2509,9585.0
2016-10-31 10:00:00,108.41,108.44,108.35,108.36,13850.0,89.2262,89.2509,89.1769,89.1851,13850.0
2016-10-31 10:05:00,108.37,108.46,108.29,108.35,17528.0,89.1933,89.2674,89.1275,89.1769,17528.0
2016-10-31 10:10:00,108.34,108.35,108.27,108.35,23482.0,89.1686,89.1769,89.111,89.1769,23482.0
2016-10-31 10:15:00,108.35,108.42,108.24,108.24,14207.0,89.1769,89.2345,89.0863,89.0863,14207.0
2016-10-31 10:20:00,108.23,108.24,108.11,108.11,21400.0,89.0781,89.0863,88.9793,88.9793,21400.0
2016-10-31 10:25:00,108.12,108.23,108.12,108.15,43927.0,88.9876,89.0781,88.9876,89.0123,43927.0
2016-10-31 10:30:00,108.17,108.18,107.88,107.89,31255.0,89.0287,89.0369,88.79,88.7983,31255.0
2016-10-31 10:35:00,107.9,107.99,107.88,107.95,22204.0,88.8065,88.8806,88.79,88.8476,22204.0
2016-10-31 10:40:00,107.96,108.02,107.94,108.0,20479.0,88.8559,88.9053,88.8394,88.8888,20479.0
2016-10-31 10:45:00,108.02,108.05,107.9,108.04,21676.0,88.9053,88.93,88.8065,88.9217,21676.0
2016-10-31 10:50:00,108.07,108.18,108.06,108.18,13658.0,88.9464,89.0369,88.9382,89.0369,13658.0
2016-10-31 10:55:00,108.19,108.19,108.02,108.02,8650.0,89.0452,89.0452,88.9053,88.9053,8650.0
2016-10-31 11:00:00,108.02,108.14,107.96,108.14,21668.0,88.9053,89.004,88.8559,89.004,21668.0
2016-10-31 11:05:00,108.15,108.18,108.07,108.07,14988.0,89.0123,89.0369,88.9464,88.9464,14988.0
2016-10-31 11:10:00,108.07,108.16,108.07,108.12,11490.0,88.9464,89.0205,88.9464,88.9876,11490.0
2016-10-31 11:15:00,108.12,108.12,108.05,108.11,60114.0,88.9876,88.9876,88.93,88.9793,60114.0
2016-10-31 11:20:00,108.1,108.1,107.98,108.06,23348.0,88.9711,88.9711,88.8723,88.9382,23348.0
2016-10-31 11:25:00,108.06,108.13,108.04,108.1,21687.0,88.9382,88.9958,88.9217,88.9711,21687.0
2016-10-31 11:30:00,108.11,108.17,108.1,108.1,5597.0,88.9793,89.0287,88.9711,88.9711,5597.0
2016-10-31 11:35:00,108.1,108.14,108.03,108.05,16374.0,88.9711,89.004,88.9135,88.93,16374.0
2016-10-31 11:40:00,108.05,108.06,107.98,108.0,20893.0,88.93,88.9382,88.8723,88.8888,20893.0
2016-10-31 11:45:00,108.01,108.04,107.99,108.01,13002.0,88.897,88.9217,88.8806,88.897,13002.0
2016-10-31 11:50:00,108.0,108.1,107.99,108.06,28513.0,88.8888,88.9711,88.8806,88.9382,28513.0
2016-10-31 11:55:00,108.06,108.12,108.06,108.1,15386.0,88.9382,88.9876,88.9382,88.9711,15386.0
2016-10-31 12:00:00,108.1,108.14,108.05,108.09,25769.0,88.9711,89.004,88.93,88.9629,25769.0
2016-10-31 12:05:00,108.09,108.09,107.97,107.99,11014.0,88.9629,88.9629,88.8641,88.8806,11014.0
2016-10-31 12:10:00,107.98,108.01,107.93,107.97,13112.0,88.8723,88.897,88.8312,88.8641,13112.0
2016-10-31 12:15:00,107.97,108.0,107.97,108.0,2551.0,88.8641,88.8888,88.8641,88.8888,2551.0
2016-10-31 12:20:00,107.99,108.01,107.93,107.93,4665.0,88.8806,88.897,88.8312,88.8312,4665.0
2016-10-31 12:25:00,107.96,108.06,107.94,108.06,4368.0,88.8559,88.9382,88.8394,88.9382,4368.0
2016-10-31 12:30:00,108.06,108.12,108.02,108.08,10888.0,88.9382,88.9876,88.9053,88.9546,10888.0
2016-10-31 12:35:00,108.1,108.17,108.09,108.14,14798.0,88.9711,89.0287,88.9629,89.004,14798.0
2016-10-31 12:40:00,108.15,108.15,108.09,108.15,8106.0,89.0123,89.0123,88.9629,89.0123,8106.0
2016-10-31 12:45:00,108.14,108.17,108.11,108.17,10129.0,89.004,89.0287,88.9793,89.0287,10129.0
2016-10-31 12:50:00,108.19,108.24,108.19,108.24,38110.0,89.0452,89.0863,89.0452,89.0863,38110.0
2016-10-31 12:55:00,108.25,108.35,108.25,108.35,11261.0,89.0946,89.1769,89.0946,89.1769,11261.0
2016-10-31 13:00:00,108.36,108.4,108.32,108.32,9717.0,89.1851,89.218,89.1522,89.1522,9717.0
2016-10-31 13:05:00,108.33,108.37,108.31,108.35,6814.0,89.1604,89.1933,89.1439,89.1769,6814.0
2016-10-31 13:10:00,108.34,108.39,108.34,108.37,16151.0,89.1686,89.2098,89.1686,89.1933,16151.0
2016-10-31 13:15:00,108.37,108.38,108.33,108.33,12016.0,89.1933,89.2016,89.1604,89.1604,12016.0
2016-10-31 13:20:00,108.35,108.38,108.33,108.38,30842.0,89.1769,89.2016,89.1604,89.2016,30842.0
2016-10-31 13:25:00,108.38,108.45,108.36,108.44,9600.0,89.2016,89.2592,89.1851,89.2509,9600.0
2016-10-31 13:30:00,108.43,108.47,108.43,108.45,28476.0,89.2427,89.2756,89.2427,89.2592,28476.0
2016-10-31 13:35:00,108.45,108.46,108.41,108.42,9589.0,89.2592,89.2674,89.2262,89.2345,9589.0
2016-10-31 13:40:00,108.42,108.43,108.34,108.4,10723.0,89.2345,89.2427,89.1686,89.218,10723.0
2016-10-31 13:45:00,108.4,108.49,108.4,108.48,7788.0,89.218,89.2921,89.218,89.2839,7788.0
2016-10-31 13:50:00,108.49,108.52,108.46,108.46,8634.0,89.2921,89.3168,89.2674,89.2674,8634.0
2016-10-31 13:55:00,108.46,108.49,108.42,108.43,9921.0,89.2674,89.2921,89.2345,89.2427,9921.0
2016-10-31 14:00:00,108.44,108.48,108.44,108.47,6478.0,89.2509,89.2839,89.2509,89.2756,6478.0
2016-10-31 14:05:00,108.47,108.47,108.31,108.32,26161.0,89.2756,89.2756,89.1439,89.1522,26161.0
2016-10-31 14:10:00,108.32,108.36,108.28,108.35,15538.0,89.1522,89.1851,89.1193,89.1769,15538.0
2016-10-31 14:15:00,108.36,108.4,108.36,108.36,3915.0,89.1851,89.218,89.1851,89.1851,3915.0
2016-10-31 14:20:00,108.35,108.39,108.34,108.36,9553.0,89.1769,89.2098,89.1686,89.1851,9553.0
2016-10-31 14:25:00,108.35,108.35,108.31,108.32,7092.0,89.1769,89.1769,89.1439,89.1522,7092.0
2016-10-31 14:30:00,108.32,108.37,108.32,108.37,10764.0,89.1522,89.1933,89.1522,89.1933,10764.0
2016-10-31 14:35:00,108.37,108.41,108.23,108.28,46462.0,89.1933,89.2262,89.0781,89.1193,46462.0
2016-10-31 14:40:00,108.29,108.32,108.29,108.31,7546.0,89.1275,89.1522,89.1275,89.1439,7546.0
2016-10-31 14:45:00,108.29,108.29,108.2,108.21,10276.0,89.1275,89.1275,89.0534,89.0616,10276.0
2016-10-31 14:50:00,108.2,108.22,108.09,108.18,32572.0,89.0534,89.0699,88.9629,89.0369,32572.0
2016-10-31 14:55:00,108.18,108.2,108.17,108.18,4936.0,89.0369,89.0534,89.0287,89.0369,4936.0
2016-10-31 15:00:00,108.2,108.21,108.17,108.19,17017.0,89.0534,89.0616,89.0287,89.0452,17017.0
2016-10-31 15:05:00,108.19,108.21,108.17,108.18,10259.0,89.0452,89.0616,89.0287,89.0369,10259.0
2016-10-31 15:10:00,108.19,108.22,108.18,108.2,16860.0,89.0452,89.0699,89.0369,89.0534,16860.0
2016-10-31 15:15:00,108.2,108.22,108.13,108.13,27061.0,89.0534,89.0699,88.9958,88.9958,27061.0
2016-10-31 15:20:00,108.14,108.16,108.11,108.13,27909.0,89.004,89.0205,88.9793,88.9958,27909.0
2016-10-31 15:25:00,108.13,108.33,108.11,108.25,50155.0,88.9958,89.1604,88.9793,89.0946,50155.0
2016-10-31 15:30:00,108.25,108.34,108.22,108.25,30856.0,89.0946,89.1686,89.0699,89.0946,30856.0
2016-10-31 15:35:00,108.25,108.3,108.23,108.29,110532.0,89.0946,89.1357,89.0781,89.1275,110532.0
2016-10-31 15:40:00,108.3,108.31,108.19,108.26,45175.0,89.1357,89.1439,89.0452,89.1028,45175.0
2016-10-31 15:45:00,108.25,108.27,108.21,108.27,61392.0,89.0946,89.111,89.0616,89.111,61392.0
2016-10-31 15:50:00,108.26,108.29,108.25,108.26,47218.0,89.1028,89.1275,89.0946,89.1028,47218.0
2016-10-31 15:55:00,108.27,108.31,108.12,108.18,130311.0,89.111,89.1439,88.9876,89.0369,130311.0
2016-11-01 09:30:00,108.6,108.6,107.98,107.98,25124.0,89.3826,89.3826,88.8723,88.8723,25124.0
2016-11-01 09:35:00,108.01,108.01,107.82,107.84,8650.0,88.897,88.897,88.7407,88.7571,8650.0
2016-11-01 09:40:00,107.88,107.95,107.63,107.73,18314.0,88.79,88.8476,88.5843,88.6666,18314.0
2016-11-01 09:45:00,107.77,107.8,107.58,107.6,49440.0,88.6995,88.7242,88.5431,88.5596,49440.0
2016-11-01 09:50:00,107.61,107.62,107.43,107.48,17196.0,88.5678,88.576,88.4197,88.4608,17196.0
2016-11-01 09:55:00,107.5,107.59,107.46,107.49,11223.0,88.4773,88.5514,88.4444,88.469,11223.0
2016-11-01 10:00:00,107.51,107.51,107.15,107.33,38756.0,88.4855,88.4855,88.1892,88.3374,38756.0
2016-11-01 10:05:00,107.29,107.41,107.22,107.24,8580.0,88.3044,88.4032,88.2468,88.2633,8580.0
2016-11-01 10:10:00,107.22,107.23,106.97,107.0,16719.0,88.2468,88.2551,88.0411,88.0658,16719.0
2016-11-01 10:15:00,107.0,107.14,106.98,107.12,29363.0,88.0658,88.181,88.0493,88.1645,29363.0
2016-11-01 10:20:00,107.12,107.13,107.01,107.08,76393.0,88.1645,88.1727,88.074,88.1316,76393.0
2016-11-01 10:25:00,107.07,107.27,107.07,107.25,37655.0,88.1234,88.288,88.1234,88.2715,37655.0
2016-11-01 10:30:00,107.23,107.32,107.21,107.31,7423.0,88.2551,88.3291,88.2386,88.3209,7423.0
2016-11-01 10:35:00,107.28,107.33,107.06,107.06,75911.0,88.2962,88.3374,88.1151,88.1151,75911.0
2016-11-01 10:40:00,107.06,107.21,107.06,107.16,8512.0,88.1151,88.2386,88.1151,88.1974,8512.0
2016-11-01 10:45:00,107.15,107.15,107.0,107.13,15409.0,88.1892,88.1892,88.0658,88.1727,15409.0
2016-11-01 10:50:00,107.13,107.17,107.08,107.11,23084.0,88.1727,88.2057,88.1316,88.1563,23084.0
2016-11-01 10:55:00,107.13,107.33,107.12,107.3,17538.0,88.1727,88.3374,88.1645,88.3127,17538.0
2016-11-01 11:00:00,107.27,107.32,107.25,107.32,9430.0,88.288,88.3291,88.2715,88.3291,9430.0
2016-11-01 11:05:00,107.29,107.32,107.22,107.23,2886.0,88.3044,88.3291,88.2468,88.2551,2886.0
2016-11-01 11:10:00,107.24,107.3,107.21,107.22,13039.0,88.2633,88.3127,88.2386,88.2468,13039.0
2016-11-01 11:15:00,107.21,107.25,107.15,107.16,5534.0,88.2386,88.2715,88.1892,88.1974,5534.0
2016-11-01 11:20:00,107.17,107.17,107.1,107.12,5622.0,88.2057,88.2057,88.1481,88.1645,5622.0
2016-11-01 11:25:00,107.14,107.25,107.11,107.16,11333.0,88.181,88.2715,88.1563,88.1974,11333.0
2016-11-01 11:30:00,107.15,107.15,106.96,106.98,37578.0,88.1892,88.1892,88.0328,88.0493,37578.0
2016-11-01 11:35:00,106.99,107.12,106.98,107.12,20401.0,88.0575,88.1645,88.0493,88.1645,20401.0
2016-11-01 11:40:00,107.13,107.17,107.05,107.14,11535.0,88.1727,88.2057,88.1069,88.181,11535.0
2016-11-01 11:45:00,107.13,107.15,107.07,107.07,3030.0,88.1727,88.1892,88.1234,88.1234,3030.0
2016-11-01 11:50:00,107.05,107.05,106.98,107.0,6883.0,88.1069,88.1069,88.0493,88.0658,6883.0
2016-11-01 11:55:00,107.03,107.03,106.93,106.97,11095.0,88.0904,88.0904,88.0081,88.0411,11095.0
2016-11-01 12:00:00,106.95,106.98,106.91,106.95,7541.0,88.0246,88.0493,87.9917,88.0246,7541.0
2016-11-01 12:05:00,106.92,106.92,106.7,106.75,13282.0,87.9999,87.9999,87.8188,87.86,13282.0
2016-11-01 12:10:00,106.7,106.7,106.61,106.64,39051.0,87.8188,87.8188,87.7448,87.7695,39051.0
2016-11-01 12:15:00,106.62,106.62,106.56,106.59,10495.0,87.753,87.753,87.7036,87.7283,10495.0
2016-11-01 12:20:00,106.6,106.64,106.39,106.58,46875.0,87.7365,87.7695,87.5637,87.7201,46875.0
2016-11-01 12:25:00,106.59,106.69,106.59,106.6,21017.0,87.7283,87.8106,87.7283,87.7365,21017.0
2016-11-01 12:30:00,106.57,106.67,106.55,106.67,10185.0,87.7118,87.7941,87.6954,87.7941,10185.0
2016-11-01 12:35:00,106.66,106.68,106.56,106.56,11651.0,87.7859,87.8024,87.7036,87.7036,11651.0
2016-11-01 12:40:00,106.59,106.59,106.47,106.52,7932.0,87.7283,87.7283,87.6295,87.6707,7932.0
2016-11-01 12:45:00,106.52,106.58,106.41,106.41,6968.0,87.6707,87.7201,87.5802,87.5802,6968.0
2016-11-01 12:50:00,106.43,106.44,106.33,106.4,23031.0,87.5966,87.6048,87.5143,87.5719,23031.0
2016-11-01 12:55:00,106.4,106.42,106.39,106.39,13571.0,87.5719,87.5884,87.5637,87.5637,13571.0
2016-11-01 13:00:00,106.4,106.51,106.4,106.5,35409.0,87.5719,87.6625,87.5719,87.6542,35409.0
2016-11-01 13:05:00,106.48,106.5,106.42,106.5,9833.0,87.6378,87.6542,87.5884,87.6542,9833.0
2016-11-01 13:10:00,106.52,106.68,106.52,106.55,26023.0,87.6707,87.8024,87.6707,87.6954,26023.0
2016-11-01 13:15:00,106.55,106.57,106.44,106.51,11368.0,87.6954,87.7118,87.6048,87.6625,11368.0
2016-11-01 13:20:00,106.52,106.57,106.46,106.53,14440.0,87.6707,87.7118,87.6213,87.6789,14440.0
2016-11-01 13:25:00,106.54,106.65,106.54,106.65,13936.0,87.6872,87.7777,87.6872,87.7777,13936.0
2016-11-01 13:30:00,106.64,106.64,106.47,106.49,11994.0,87.7695,87.7695,87.6295,87.646,11994.0
2016-11-01 13:35:00,106.51,106.51,106.41,106.46,11292.0,87.6625,87.6625,87.5802,87.6213,11292.0
2016-11-01 13:40:00,106.46,106.5,106.35,106.42,28065.0,87.6213,87.6542,87.5308,87.5884,28065.0
2016-11-01 13:45:00,106.43,106.44,106.34,106.43,14683.0,87.5966,87.6048,87.5225,87.5966,14683.0
2016-11-01 13:50:00,106.41,106.44,106.39,106.4,8387.0,87.5802,87.6048,87.5637,87.5719,8387.0
2016-11-01 13:55:00,106.41,106.48,106.4,106.47,14816.0,87.5802,87.6378,87.5719,87.6295,14816.0
2016-11-01 14:00:00,106.45,106.49,106.38,106.38,9639.0,87.6131,87.646,87.5555,87.5555,9639.0
2016-11-01 14:05:00,106.38,106.41,106.17,106.29,20624.0,87.5555,87.5802,87.3826,87.4814,20624.0
2016-11-01 14:10:00,106.29,106.36,106.25,106.26,9504.0,87.4814,87.539,87.4485,87.4567,9504.0
2016-11-01 14:15:00,106.24,106.26,106.02,106.1,19062.0,87.4402,87.4567,87.2592,87.325,19062.0
2016-11-01 14:20:00,106.12,106.19,106.05,106.18,15603.0,87.3415,87.3991,87.2839,87.3909,15603.0
2016-11-01 14:25:00,106.17,106.5,106.17,106.46,99014.0,87.3826,87.6542,87.3826,87.6213,99014.0
2016-11-01 14:30:00,106.47,106.5,106.34,106.44,43702.0,87.6295,87.6542,87.5225,87.6048,43702.0
2016-11-01 14:35:00,106.43,106.51,106.41,106.5,32391.0,87.5966,87.6625,87.5802,87.6542,32391.0
2016-11-01 14:40:00,106.48,106.49,106.32,106.46,44302.0,87.6378,87.646,87.5061,87.6213,44302.0
2016-11-01 14:45:00,106.43,106.47,106.34,106.36,10764.0,87.5966,87.6295,87.5225,87.539,10764.0
2016-11-01 14:50:00,106.36,106.4,106.32,106.4,18068.0,87.539,87.5719,87.5061,87.5719,18068.0
2016-11-01 14:55:00,106.42,106.44,106.24,106.26,12227.0,87.5884,87.6048,87.4402,87.4567,12227.0
2016-11-01 15:00:00,106.26,106.37,106.17,106.32,11393.0,87.4567,87.5472,87.3826,87.5061,11393.0
2016-11-01 15:05:00,106.32,106.4,106.19,106.36,17802.0,87.5061,87.5719,87.3991,87.539,17802.0
2016-11-01 15:10:00,106.35,106.38,106.2,106.2,16281.0,87.5308,87.5555,87.4073,87.4073,16281.0
2016-11-01 15:15:00,106.21,106.32,106.13,106.21,24766.0,87.4155,87.5061,87.3497,87.4155,24766.0
2016-11-01 15:20:00,106.21,106.25,106.18,106.2,23557.0,87.4155,87.4485,87.3909,87.4073,23557.0
2016-11-01 15:25:00,106.23,106.37,106.22,106.34,36688.0,87.432,87.5472,87.4238,87.5225,36688.0
2016-11-01 15:30:00,106.33,106.38,106.25,106.28,26097.0,87.5143,87.5555,87.4485,87.4732,26097.0
2016-11-01 15:35:00,106.29,106.4,106.23,106.4,59638.0,87.4814,87.5719,87.432,87.5719,59638.0
2016-11-01 15:40:00,106.39,106.46,106.31,106.43,48500.0,87.5637,87.6213,87.4979,87.5966,48500.0
2016-11-01 15:45:00,106.42,106.52,106.38,106.49,56976.0,87.5884,87.6707,87.5555,87.646,56976.0
2016-11-01 15:50:00,106.5,106.51,106.38,106.47,90026.0,87.6542,87.6625,87.5555,87.6295,90026.0
2016-11-01 15:55:00,106.47,106.51,106.22,106.29,270636.0,87.6295,87.6625,87.4238,87.4814,270636.0
2016-11-02 09:30:00,106.28,106.44,106.13,106.14,24201.0,87.4732,87.6048,87.3497,87.3579,24201.0
2016-11-02 09:35:00,106.19,106.59,106.18,106.39,16931.0,87.3991,87.7283,87.3909,87.5637,16931.0
2016-11-02 09:40:00,106.43,106.47,106.22,106.4,10184.0,87.5966,87.6295,87.4238,87.5719,10184.0
2016-11-02 09:45:00,106.36,106.52,106.3,106.41,12813.0,87.539,87.6707,87.4896,87.5802,12813.0
2016-11-02 09:50:00,106.41,106.46,106.21,106.21,13284.0,87.5802,87.6213,87.4155,87.4155,13284.0
2016-11-02 09:55:00,106.28,106.28,106.1,106.12,8799.0,87.4732,87.4732,87.325,87.3415,8799.0
2016-11-02 10:00:00,106.12,106.31,106.1,106.27,18465.0,87.3415,87.4979,87.325,87.4649,18465.0
2016-11-02 10:05:00,106.28,106.32,106.18,106.18,10739.0,87.4732,87.5061,87.3909,87.3909,10739.0
2016-11-02 10:10:00,106.2,106.21,106.1,106.15,13423.0,87.4073,87.4155,87.325,87.3662,13423.0
2016-11-02 10:15:00,106.18,106.25,106.11,106.19,12577.0,87.3909,87.4485,87.3332,87.3991,12577.0
2016-11-02 10:20:00,106.16,106.22,106.06,106.11,10799.0,87.3744,87.4238,87.2921,87.3332,10799.0
2016-11-02 10:25:00,106.06,106.12,106.04,106.1,10653.0,87.2921,87.3415,87.2756,87.325,10653.0
2016-11-02 10:30:00,106.1,106.19,106.01,106.13,19060.0,87.325,87.3991,87.2509,87.3497,19060.0
2016-11-02 10:35:00,106.13,106.26,106.12,106.25,10834.0,87.3497,87.4567,87.3415,87.4485,10834.0
2016-11-02 10:40:00,106.23,106.23,106.11,106.11,10205.0,87.432,87.432,87.3332,87.3332,10205.0
2016-11-02 10:45:00,106.13,106.19,106.07,106.18,16573.0,87.3497,87.3991,87.3003,87.3909,16573.0
2016-11-02 10:50:00,106.18,106.24,106.04,106.12,11505.0,87.3909,87.4402,87.2756,87.3415,11505.0
2016-11-02 10:55:00,106.12,106.14,106.04,106.05,7485.0,87.3415,87.3579,87.2756,87.2839,7485.0
2016-11-02 11:00:00,106.05,106.18,106.05,106.09,10880.0,87.2839,87.3909,87.2839,87.3168,10880.0
2016-11-02 11:05:00,106.11,106.2,106.05,106.2,8324.0,87.3332,87.4073,87.2839,87.4073,8324.0
2016-11-02 11:10:00,106.18,106.38,106.18,106.38,9730.0,87.3909,87.5555,87.3909,87.5555,9730.0
2016-11-02 11:15:00,106.35,106.39,106.32,106.35,9690.0,87.5308,87.5637,87.5061,87.5308,9690.0
2016-11-02 11:20:00,106.34,106.38,106.27,106.3,15030.0,87.5225,87.5555,87.4649,87.4896,15030.0
2016-11-02 11:25:00,106.3,106.35,106.23,106.26,7351.0,87.4896,87.5308,87.432,87.4567,7351.0
2016-11-02 11:30:00,106.23,106.3,106.19,106.22,7234.0,87.432,87.4896,87.3991,87.4238,7234.0
2016-11-02 11:35:00,106.21,106.21,106.1,106.17,9742.0,87.4155,87.4155,87.325,87.3826,9742.0
2016-11-02 11:40:00,106.16,106.22,106.13,106.18,6593.0,87.3744,87.4238,87.3497,87.3909,6593.0
2016-11-02 11:45:00,106.19,106.21,106.18,106.19,3127.0,87.3991,87.4155,87.3909,87.3991,3127.0
2016-11-02 11:50:00,106.18,106.19,106.13,106.14,8694.0,87.3909,87.3991,87.3497,87.3579,8694.0
2016-11-02 11:55:00,106.14,106.18,106.07,106.07,10749.0,87.3579,87.3909,87.3003,87.3003,10749.0
2016-11-02 12:00:00,106.01,106.04,106.0,106.0,5262.0,87.2509,87.2756,87.2427,87.2427,5262.0
2016-11-02 12:05:00,106.04,106.04,105.92,105.95,11051.0,87.2756,87.2756,87.1769,87.2016,11051.0
2016-11-02 12:10:00,105.97,106.03,105.89,105.9,6857.0,87.218,87.2674,87.1522,87.1604,6857.0
2016-11-02 12:15:00,105.9,105.91,105.85,105.9,10721.0,87.1604,87.1686,87.1193,87.1604,10721.0
2016-11-02 12:20:00,105.9,106.08,105.85,105.9,21924.0,87.1604,87.3086,87.1193,87.1604,21924.0
2016-11-02 12:25:00,105.9,105.92,105.87,105.9,3789.0,87.1604,87.1769,87.1357,87.1604,3789.0
2016-11-02 12:30:00,105.91,105.94,105.88,105.91,6236.0,87.1686,87.1933,87.1439,87.1686,6236.0
2016-11-02 12:35:00,105.9,105.98,105.9,105.98,8923.0,87.1604,87.2262,87.1604,87.2262,8923.0
2016-11-02 12:40:00,106.01,106.03,105.98,105.99,13162.0,87.2509,87.2674,87.2262,87.2345,13162.0
2016-11-02 12:45:00,105.99,105.99,105.9,105.9,3565.0,87.2345,87.2345,87.1604,87.1604,3565.0
2016-11-02 12:50:00,105.92,105.94,105.81,105.81,7552.0,87.1769,87.1933,87.0863,87.0863,7552.0
2016-11-02 12:55:00,105.84,105.92,105.84,105.92,3622.0,87.111,87.1769,87.111,87.1769,3622.0
2016-11-02 13:00:00,105.9,105.95,105.88,105.89,12244.0,87.1604,87.2016,87.1439,87.1522,12244.0
2016-11-02 13:05:00,105.88,105.94,105.86,105.9,6196.0,87.1439,87.1933,87.1275,87.1604,6196.0
2016-11-02 13:10:00,105.92,105.94,105.72,105.73,8829.0,87.1769,87.1933,87.0123,87.0205,8829.0
2016-11-02 13:15:00,105.72,105.74,105.65,105.74,7209.0,87.0123,87.0287,86.9546,87.0287,7209.0
2016-11-02 13:20:00,105.73,105.79,105.71,105.71,9317.0,87.0205,87.0699,87.004,87.004,9317.0
2016-11-02 13:25:00,105.73,105.89,105.71,105.84,11974.0,87.0205,87.1522,87.004,87.111,11974.0
2016-11-02 13:30:00,105.84,105.87,105.66,105.66,12798.0,87.111,87.1357,86.9629,86.9629,12798.0
2016-11-02 13:35:00,105.66,105.8,105.66,105.76,8522.0,86.9629,87.0781,86.9629,87.0452,8522.0
2016-11-02 13:40:00,105.75,105.83,105.75,105.75,21831.0,87.0369,87.1028,87.0369,87.0369,21831.0
2016-11-02 13:45:00,105.8,105.8,105.71,105.74,16435.0,87.0781,87.0781,87.004,87.0287,16435.0
2016-11-02 13:50:00,105.74,105.84,105.73,105.84,9602.0,87.0287,87.111,87.0205,87.111,9602.0
2016-11-02 13:55:00,105.84,105.91,105.81,105.86,10105.0,87.111,87.1686,87.0863,87.1275,10105.0
2016-11-02 14:00:00,105.89,105.91,105.57,105.59,29598.0,87.1522,87.1686,86.8888,86.9053,29598.0
2016-11-02 14:05:00,105.59,105.6,105.35,105.45,18406.0,86.9053,86.9135,86.7077,86.79,18406.0
2016-11-02 14:10:00,105.42,105.79,105.42,105.76,12796.0,86.7653,87.0699,86.7653,87.0452,12796.0
2016-11-02 14:15:00,105.76,105.86,105.67,105.83,13100.0,87.0452,87.1275,86.9711,87.1028,13100.0
2016-11-02 14:20:00,105.86,105.89,105.74,105.82,10333.0,87.1275,87.1522,87.0287,87.0946,10333.0
2016-11-02 14:25:00,105.84,105.88,105.67,105.77,20413.0,87.111,87.1439,86.9711,87.0534,20413.0
2016-11-02 14:30:00,105.75,105.87,105.75,105.87,7291.0,87.0369,87.1357,87.0369,87.1357,7291.0
2016-11-02 14:35:00,105.88,105.9,105.79,105.79,12988.0,87.1439,87.1604,87.0699,87.0699,12988.0
2016-11-02 14:40:00,105.77,105.78,105.71,105.77,7534.0,87.0534,87.0616,87.004,87.0534,7534.0
2016-11-02 14:45:00,105.76,105.79,105.61,105.67,12998.0,87.0452,87.0699,86.9217,86.9711,12998.0
2016-11-02 14:50:00,105.64,105.66,105.54,105.56,12922.0,86.9464,86.9629,86.8641,86.8806,12922.0
2016-11-02 14:55:00,105.57,105.7,105.53,105.53,12434.0,86.8888,86.9958,86.8559,86.8559,12434.0
2016-11-02 15:00:00,105.54,105.63,105.48,105.62,15995.0,86.8641,86.9382,86.8147,86.93,15995.0
2016-11-02 15:05:00,105.63,105.64,105.52,105.58,28424.0,86.9382,86.9464,86.8476,86.897,28424.0
2016-11-02 15:10:00,105.58,105.62,105.45,105.53,39260.0,86.897,86.93,86.79,86.8559,39260.0
2016-11-02 15:15:00,105.52,105.53,105.47,105.49,24001.0,86.8476,86.8559,86.8065,86.823,24001.0
2016-11-02 15:20:00,105.49,105.63,105.49,105.58,44764.0,86.823,86.9382,86.823,86.897,44764.0
2016-11-02 15:25:00,105.58,105.65,105.55,105.65,42335.0,86.897,86.9546,86.8723,86.9546,42335.0
2016-11-02 15:30:00,105.64,105.78,105.63,105.78,32511.0,86.9464,87.0616,86.9382,87.0616,32511.0
2016-11-02 15:35:00,105.78,105.81,105.71,105.72,37224.0,87.0616,87.0863,87.004,87.0123,37224.0
2016-11-02 15:40:00,105.72,105.83,105.71,105.75,53349.0,87.0123,87.1028,87.004,87.0369,53349.0
2016-11-02 15:45:00,105.75,105.79,105.7,105.77,65002.0,87.0369,87.0699,86.9958,87.0534,65002.0
2016-11-02 15:50:00,105.77,105.77,105.63,105.65,46381.0,87.0534,87.0534,86.9382,86.9546,46381.0
2016-11-02 15:55:00,105.65,105.71,105.55,105.61,122847.0,86.9546,87.004,86.8723,86.9217,122847.0
2016-11-03 09:30:00,106.02,106.15,105.74,105.86,33339.0,87.2592,87.3662,87.0287,87.1275,33339.0
2016-11-03 09:35:00,105.89,106.07,105.8,106.06,20041.0,87.1522,87.3003,87.0781,87.2921,20041.0
2016-11-03 09:40:00,106.03,106.38,106.03,106.31,19826.0,87.2674,87.5555,87.2674,87.4979,19826.0
2016-11-03 09:45:00,106.25,106.31,106.06,106.29,36274.0,87.4485,87.4979,87.2921,87.4814,36274.0
2016-11-03 09:50:00,106.26,106.46,106.19,106.4,22608.0,87.4567,87.6213,87.3991,87.5719,22608.0
2016-11-03 09:55:00,106.38,106.47,106.34,106.35,28449.0,87.5555,87.6295,87.5225,87.5308,28449.0
2016-11-03 10:00:00,106.36,106.36,106.14,106.3,21402.0,87.539,87.539,87.3579,87.4896,21402.0
2016-11-03 10:05:00,106.28,106.28,106.14,106.14,18464.0,87.4732,87.4732,87.3579,87.3579,18464.0
2016-11-03 10:10:00,106.17,106.26,106.16,106.23,13002.0,87.3826,87.4567,87.3744,87.432,13002.0
2016-11-03 10:15:00,106.22,106.28,106.04,106.26,15185.0,87.4238,87.4732,87.2756,87.4567,15185.0
2016-11-03 10:20:00,106.25,106.31,106.2,106.2,12039.0,87.4485,87.4979,87.4073,87.4073,12039.0
2016-11-03 10:25:00,106.2,106.24,106.15,106.18,18167.0,87.4073,87.4402,87.3662,87.3909,18167.0
2016-11-03 10:30:00,106.18,106.28,106.16,106.25,12276.0,87.3909,87.4732,87.3744,87.4485,12276.0
2016-11-03 10:35:00,106.24,106.26,106.21,106.25,7976.0,87.4402,87.4567,87.4155,87.4485,7976.0
2016-11-03 10:40:00,106.21,106.22,106.15,106.15,10026.0,87.4155,87.4238,87.3662,87.3662,10026.0
2016-11-03 10:45:00,106.15,106.18,106.0,106.07,15163.0,87.3662,87.3909,87.2427,87.3003,15163.0
2016-11-03 10:50:00,106.07,106.19,106.06,106.17,8944.0,87.3003,87.3991,87.2921,87.3826,8944.0
2016-11-03 10:55:00,106.16,106.17,106.05,106.15,13590.0,87.3744,87.3826,87.2839,87.3662,13590.0
2016-11-03 11:00:00,106.16,106.2,106.08,106.17,15554.0,87.3744,87.4073,87.3086,87.3826,15554.0
2016-11-03 11:05:00,106.2,106.29,106.11,106.2,13526.0,87.4073,87.4814,87.3332,87.4073,13526.0
2016-11-03 11:10:00,106.17,106.2,106.07,106.13,14682.0,87.3826,87.4073,87.3003,87.3497,14682.0
2016-11-03 11:15:00,106.12,106.16,106.09,106.14,9077.0,87.3415,87.3744,87.3168,87.3579,9077.0
2016-11-03 11:20:00,106.13,106.19,106.1,106.1,7722.0,87.3497,87.3991,87.325,87.325,7722.0
2016-11-03 11:25:00,106.11,106.11,106.02,106.04,9568.0,87.3332,87.3332,87.2592,87.2756,9568.0
2016-11-03 11:30:00,106.02,106.05,105.9,105.99,11606.0,87.2592,87.2839,87.1604,87.2345,11606.0
2016-11-03 11:35:00,106.01,106.01,105.9,105.93,12051.0,87.2509,87.2509,87.1604,87.1851,12051.0
2016-11-03 11:40:00,105.94,105.94,105.72,105.74,8495.0,87.1933,87.1933,87.0123,87.0287,8495.0
2016-11-03 11:45:00,105.74,105.94,105.74,105.94,16986.0,87.0287,87.1933,87.0287,87.1933,16986.0
2016-11-03 11:50:00,105.96,105.96,105.89,105.96,13614.0,87.2098,87.2098,87.1522,87.2098,13614.0
2016-11-03 11:55:00,105.96,105.97,105.79,105.81,11903.0,87.2098,87.218,87.0699,87.0863,11903.0
2016-11-03 12:00:00,105.81,105.87,105.8,105.87,9266.0,87.0863,87.1357,87.0781,87.1357,9266.0
2016-11-03 12:05:00,105.87,105.87,105.75,105.83,15794.0,87.1357,87.1357,87.0369,87.1028,15794.0
2016-11-03 12:10:00,105.83,105.93,105.81,105.86,12821.0,87.1028,87.1851,87.0863,87.1275,12821.0
2016-11-03 12:15:00,105.82,105.94,105.82,105.93,14017.0,87.0946,87.1933,87.0946,87.1851,14017.0
2016-11-03 12:20:00,105.93,105.94,105.75,105.79,16922.0,87.1851,87.1933,87.0369,87.0699,16922.0
2016-11-03 12:25:00,105.77,105.93,105.76,105.84,14359.0,87.0534,87.1851,87.0452,87.111,14359.0
2016-11-03 12:30:00,105.84,105.93,105.83,105.87,10298.0,87.111,87.1851,87.1028,87.1357,10298.0
2016-11-03 12:35:00,105.84,105.89,105.79,105.79,5128.0,87.111,87.1522,87.0699,87.0699,5128.0
2016-11-03 12:40:00,105.79,105.87,105.78,105.84,13563.0,87.0699,87.1357,87.0616,87.111,13563.0
2016-11-03 12:45:00,105.83,105.85,105.8,105.83,15556.0,87.1028,87.1193,87.0781,87.1028,15556.0
2016-11-03 12:50:00,105.83,105.98,105.8,105.94,34115.0,87.1028,87.2262,87.0781,87.1933,34115.0
2016-11-03 12:55:00,105.94,105.96,105.92,105.94,10548.0,87.1933,87.2098,87.1769,87.1933,10548.0
2016-11-03 13:00:00,105.93,105.93,105.84,105.84,25039.0,87.1851,87.1851,87.111,87.111,25039.0
2016-11-03 13:05:00,105.83,105.84,105.79,105.83,6300.0,87.1028,87.111,87.0699,87.1028,6300.0
2016-11-03 13:10:00,105.84,105.85,105.72,105.73,18060.0,87.111,87.1193,87.0123,87.0205,18060.0
2016-11-03 13:15:00,105.72,105.84,105.72,105.84,6066.0,87.0123,87.111,87.0123,87.111,6066.0
2016-11-03 13:20:00,105.83,105.83,105.79,105.82,16609.0,87.1028,87.1028,87.0699,87.0946,16609.0
2016-11-03 13:25:00,105.82,105.99,105.82,105.93,7705.0,87.0946,87.2345,87.0946,87.1851,7705.0
2016-11-03 13:30:00,105.93,105.93,105.88,105.88,5978.0,87.1851,87.1851,87.1439,87.1439,5978.0
2016-11-03 13:35:00,105.87,105.92,105.81,105.89,8892.0,87.1357,87.1769,87.0863,87.1522,8892.0
2016-11-03 13:40:00,105.87,105.88,105.77,105.78,8997.0,87.1357,87.1439,87.0534,87.0616,8997.0
2016-11-03 13:45:00,105.75,105.84,105.75,105.84,6800.0,87.0369,87.111,87.0369,87.111,6800.0
2016-11-03 13:50:00,105.82,105.87,105.78,105.84,12139.0,87.0946,87.1357,87.0616,87.111,12139.0
2016-11-03 13:55:00,105.82,105.84,105.78,105.81,7801.0,87.0946,87.111,87.0616,87.0863,7801.0
2016-11-03 14:00:00,105.79,105.82,105.74,105.82,7849.0,87.0699,87.0946,87.0287,87.0946,7849.0
2016-11-03 14:05:00,105.81,105.82,105.76,105.82,4931.0,87.0863,87.0946,87.0452,87.0946,4931.0
2016-11-03 14:10:00,105.82,105.94,105.81,105.94,13151.0,87.0946,87.1933,87.0863,87.1933,13151.0
2016-11-03 14:15:00,105.91,105.93,105.85,105.91,9641.0,87.1686,87.1851,87.1193,87.1686,9641.0
2016-11-03 14:20:00,105.88,105.95,105.87,105.89,9304.0,87.1439,87.2016,87.1357,87.1522,9304.0
2016-11-03 14:25:00,105.87,105.92,105.85,105.91,17506.0,87.1357,87.1769,87.1193,87.1686,17506.0
2016-11-03 14:30:00,105.9,105.92,105.87,105.88,12201.0,87.1604,87.1769,87.1357,87.1439,12201.0
2016-11-03 14:35:00,105.86,105.89,105.82,105.83,16038.0,87.1275,87.1522,87.0946,87.1028,16038.0
2016-11-03 14:40:00,105.82,105.83,105.78,105.8,8401.0,87.0946,87.1028,87.0616,87.0781,8401.0
2016-11-03 14:45:00,105.79,105.85,105.76,105.85,12093.0,87.0699,87.1193,87.0452,87.1193,12093.0
2016-11-03 14:50:00,105.84,105.85,105.81,105.84,12860.0,87.111,87.1193,87.0863,87.111,12860.0
2016-11-03 14:55:00,105.86,105.86,105.81,105.85,24756.0,87.1275,87.1275,87.0863,87.1193,24756.0
2016-11-03 15:00:00,105.87,105.87,105.79,105.79,7486.0,87.1357,87.1357,87.0699,87.0699,7486.0
2016-11-03 15:05:00,105.79,105.8,105.75,105.76,10066.0,87.0699,87.0781,87.0369,87.0452,10066.0
2016-11-03 15:10:00,105.76,105.83,105.75,105.8,14459.0,87.0452,87.1028,87.0369,87.0781,14459.0
2016-11-03 15:15:00,105.82,105.85,105.71,105.75,15168.0,87.0946,87.1193,87.004,87.0369,15168.0
2016-11-03 15:20:00,105.73,105.76,105.72,105.74,9145.0,87.0205,87.0452,87.0123,87.0287,9145.0
2016-11-03 15:25:00,105.74,105.77,105.73,105.73,10929.0,87.0287,87.0534,87.0205,87.0205,10929.0
2016-11-03 15:30:00,105.72,105.73,105.58,105.59,16599.0,87.0123,87.0205,86.897,86.9053,16599.0
2016-11-03 15:35:00,105.59,105.64,105.58,105.63,20156.0,86.9053,86.9464,86.897,86.9382,20156.0
2016-11-03 15:40:00,105.62,105.62,105.53,105.55,28275.0,86.93,86.93,86.8559,86.8723,28275.0
2016-11-03 15:45:00,105.54,105.65,105.53,105.58,33262.0,86.8641,86.9546,86.8559,86.897,33262.0
2016-11-03 15:50:00,105.58,105.61,105.56,105.6,37035.0,86.897,86.9217,86.8806,86.9135,37035.0
2016-11-03 15:55:00,105.6,105.71,105.6,105.71,173051.0,86.9135,87.004,86.9135,87.004,173051.0
2016-11-04 09:30:00,106.07,106.07,105.41,105.48,35564.0,87.3003,87.3003,86.7571,86.8147,35564.0
2016-11-04 09:35:00,105.57,105.7,105.52,105.53,12813.0,86.8888,86.9958,86.8476,86.8559,12813.0
2016-11-04 09:40:00,105.52,105.63,105.3,105.31,9380.0,86.8476,86.9382,86.6666,86.6748,9380.0
2016-11-04 09:45:00,105.3,105.32,105.07,105.07,12931.0,86.6666,86.683,86.4773,86.4773,12931.0
2016-11-04 09:50:00,105.1,105.23,104.99,105.19,19528.0,86.502,86.609,86.4114,86.576,19528.0
2016-11-04 09:55:00,105.18,105.24,105.11,105.22,13394.0,86.5678,86.6172,86.5102,86.6007,13394.0
2016-11-04 10:00:00,105.25,105.26,105.09,105.09,10881.0,86.6254,86.6337,86.4937,86.4937,10881.0
2016-11-04 10:05:00,105.09,105.13,104.98,105.0,13258.0,86.4937,86.5267,86.4032,86.4197,13258.0
2016-11-04 10:10:00,105.02,105.09,104.99,105.02,15855.0,86.4361,86.4937,86.4114,86.4361,15855.0
2016-11-04 10:15:00,105.03,105.04,104.95,105.02,8289.0,86.4444,86.4526,86.3785,86.4361,8289.0
2016-11-04 10:20:00,105.03,105.07,104.95,104.95,9279.0,86.4444,86.4773,86.3785,86.3785,9279.0
2016-11-04 10:25:00,104.95,104.99,104.91,104.94,13995.0,86.3785,86.4114,86.3456,86.3703,13995.0
2016-11-04 10:30:00,104.94,104.98,104.84,104.85,21438.0,86.3703,86.4032,86.288,86.2962,21438.0
2016-11-04 10:35:00,104.88,104.88,104.76,104.81,22922.0,86.3209,86.3209,86.2221,86.2633,22922.0
2016-11-04 10:40:00,104.81,105.03,104.81,104.99,17127.0,86.2633,86.4444,86.2633,86.4114,17127.0
2016-11-04 10:45:00,104.99,104.99,104.84,104.86,11045.0,86.4114,86.4114,86.288,86.3044,11045.0
2016-11-04 10:50:00,104.89,105.02,104.88,105.02,8497.0,86.3291,86.4361,86.3209,86.4361,8497.0
2016-11-04 10:55:00,105.0,105.01,104.92,104.94,19955.0,86.4197,86.4279,86.3538,86.3703,19955.0
2016-11-04 11:00:00,104.94,105.06,104.94,105.06,16175.0,86.3703,86.469,86.3703,86.469,16175.0
2016-11-04 11:05:00,105.05,105.05,104.93,104.94,14258.0,86.4608,86.4608,86.3621,86.3703,14258.0
2016-11-04 11:10:00,104.92,105.02,104.88,105.01,11188.0,86.3538,86.4361,86.3209,86.4279,11188.0
2016-11-04 11:15:00,105.01,105.01,104.92,104.94,22124.0,86.4279,86.4279,86.3538,86.3703,22124.0
2016-11-04 11:20:00,104.92,104.95,104.72,104.85,19075.0,86.3538,86.3785,86.1892,86.2962,19075.0
2016-11-04 11:25:00,104.82,104.87,104.72,104.73,7730.0,86.2715,86.3127,86.1892,86.1974,7730.0
2016-11-04 11:30:00,104.73,104.87,104.65,104.87,6424.0,86.1974,86.3127,86.1316,86.3127,6424.0
2016-11-04 11:35:00,104.86,104.91,104.78,104.81,7368.0,86.3044,86.3456,86.2386,86.2633,7368.0
2016-11-04 11:40:00,104.81,104.95,104.81,104.94,12045.0,86.2633,86.3785,86.2633,86.3703,12045.0
2016-11-04 11:45:00,104.93,105.02,104.91,104.99,13403.0,86.3621,86.4361,86.3456,86.4114,13403.0
2016-11-04 11:50:00,104.98,105.04,104.92,105.02,12366.0,86.4032,86.4526,86.3538,86.4361,12366.0
2016-11-04 11:55:00,105.02,105.05,104.94,104.96,9810.0,86.4361,86.4608,86.3703,86.3867,9810.0
2016-11-04 12:00:00,104.98,104.99,104.9,104.9,11547.0,86.4032,86.4114,86.3374,86.3374,11547.0
2016-11-04 12:05:00,104.89,104.97,104.86,104.97,13674.0,86.3291,86.395,86.3044,86.395,13674.0
2016-11-04 12:10:00,104.98,105.08,104.97,105.07,27915.0,86.4032,86.4855,86.395,86.4773,27915.0
2016-11-04 12:15:00,105.08,105.12,105.0,105.03,18418.0,86.4855,86.5184,86.4197,86.4444,18418.0
2016-11-04 12:20:00,105.02,105.05,104.95,105.02,15080.0,86.4361,86.4608,86.3785,86.4361,15080.0
2016-11-04 12:25:00,105.02,105.04,104.97,105.02,12571.0,86.4361,86.4526,86.395,86.4361,12571.0
2016-11-04 12:30:00,105.01,105.04,104.98,105.02,13344.0,86.4279,86.4526,86.4032,86.4361,13344.0
2016-11-04 12:35:00,105.03,105.03,104.99,105.0,12637.0,86.4444,86.4444,86.4114,86.4197,12637.0
2016-11-04 12:40:00,105.0,105.07,104.98,105.0,16928.0,86.4197,86.4773,86.4032,86.4197,16928.0
2016-11-04 12:45:00,105.0,105.05,104.99,105.01,9298.0,86.4197,86.4608,86.4114,86.4279,9298.0
2016-11-04 12:50:00,105.0,105.02,104.93,104.94,6859.0,86.4197,86.4361,86.3621,86.3703,6859.0
2016-11-04 12:55:00,104.93,105.01,104.88,104.98,7527.0,86.3621,86.4279,86.3209,86.4032,7527.0
2016-11-04 13:00:00,105.0,105.03,104.96,105.0,8928.0,86.4197,86.4444,86.3867,86.4197,8928.0
2016-11-04 13:05:00,105.0,105.03,104.97,105.0,11302.0,86.4197,86.4444,86.395,86.4197,11302.0
2016-11-04 13:10:00,105.0,105.05,104.97,105.0,10001.0,86.4197,86.4608,86.395,86.4197,10001.0
2016-11-04 13:15:00,105.01,105.05,104.95,104.96,7431.0,86.4279,86.4608,86.3785,86.3867,7431.0
2016-11-04 13:20:00,104.98,104.99,104.93,104.94,8663.0,86.4032,86.4114,86.3621,86.3703,8663.0
2016-11-04 13:25:00,104.96,104.96,104.88,104.92,6403.0,86.3867,86.3867,86.3209,86.3538,6403.0
2016-11-04 13:30:00,104.91,105.02,104.91,105.02,5367.0,86.3456,86.4361,86.3456,86.4361,5367.0
2016-11-04 13:35:00,105.02,105.03,104.99,105.0,8568.0,86.4361,86.4444,86.4114,86.4197,8568.0
2016-11-04 13:40:00,105.0,105.03,104.95,104.98,8587.0,86.4197,86.4444,86.3785,86.4032,8587.0
2016-11-04 13:45:00,104.99,105.01,104.93,105.01,7477.0,86.4114,86.4279,86.3621,86.4279,7477.0
2016-11-04 13:50:00,105.01,105.01,104.91,104.91,8454.0,86.4279,86.4279,86.3456,86.3456,8454.0
2016-11-04 13:55:00,104.89,104.95,104.89,104.95,4366.0,86.3291,86.3785,86.3291,86.3785,4366.0
2016-11-04 14:00:00,104.94,104.96,104.9,104.95,6891.0,86.3703,86.3867,86.3374,86.3785,6891.0
2016-11-04 14:05:00,104.95,104.97,104.92,104.96,10190.0,86.3785,86.395,86.3538,86.3867,10190.0
2016-11-04 14:10:00,104.95,105.04,104.94,105.02,19044.0,86.3785,86.4526,86.3703,86.4361,19044.0
2016-11-04 14:15:00,105.03,105.04,104.95,104.97,18612.0,86.4444,86.4526,86.3785,86.395,18612.0
2016-11-04 14:20:00,104.97,105.0,104.97,104.99,21393.0,86.395,86.4197,86.395,86.4114,21393.0
2016-11-04 14:25:00,104.98,104.98,104.89,104.9,13404.0,86.4032,86.4032,86.3291,86.3374,13404.0
2016-11-04 14:30:00,104.89,104.91,104.81,104.82,17973.0,86.3291,86.3456,86.2633,86.2715,17973.0
2016-11-04 14:35:00,104.82,104.88,104.8,104.86,13852.0,86.2715,86.3209,86.2551,86.3044,13852.0
2016-11-04 14:40:00,104.86,104.88,104.82,104.85,21120.0,86.3044,86.3209,86.2715,86.2962,21120.0
2016-11-04 14:45:00,104.86,104.89,104.74,104.75,20463.0,86.3044,86.3291,86.2057,86.2139,20463.0
2016-11-04 14:50:00,104.76,104.83,104.71,104.71,20098.0,86.2221,86.2797,86.181,86.181,20098.0
2016-11-04 14:55:00,104.71,104.75,104.66,104.72,21794.0,86.181,86.2139,86.1398,86.1892,21794.0
2016-11-04 15:00:00,104.71,104.71,104.65,104.68,18862.0,86.181,86.181,86.1316,86.1563,18862.0
2016-11-04 15:05:00,104.67,104.68,104.61,104.63,28951.0,86.1481,86.1563,86.0987,86.1151,28951.0
2016-11-04 15:10:00,104.63,104.71,104.62,104.68,24855.0,86.1151,86.181,86.1069,86.1563,24855.0
2016-11-04 15:15:00,104.68,104.73,104.64,104.65,22741.0,86.1563,86.1974,86.1234,86.1316,22741.0
2016-11-04 15:20:00,104.65,104.68,104.62,104.68,23814.0,86.1316,86.1563,86.1069,86.1563,23814.0
2016-11-04 15:25:00,104.67,104.72,104.64,104.65,30912.0,86.1481,86.1892,86.1234,86.1316,30912.0
2016-11-04 15:30:00,104.64,104.67,104.61,104.66,32812.0,86.1234,86.1481,86.0987,86.1398,32812.0
2016-11-04 15:35:00,104.66,104.71,104.61,104.7,39067.0,86.1398,86.181,86.0987,86.1728,39067.0
2016-11-04 15:40:00,104.69,104.71,104.62,104.63,47155.0,86.1645,86.181,86.1069,86.1151,47155.0
2016-11-04 15:45:00,104.62,104.68,104.58,104.65,57533.0,86.1069,86.1563,86.074,86.1316,57533.0
2016-11-04 15:50:00,104.65,104.68,104.56,104.68,96730.0,86.1316,86.1563,86.0575,86.1563,96730.0
2016-11-04 15:55:00,104.67,104.75,104.66,104.67,140850.0,86.1481,86.2139,86.1398,86.1481,140850.0
2016-11-07 09:30:00,106.22,106.22,105.39,105.47,51057.0,87.4238,87.4238,86.7407,86.8065,51057.0
2016-11-07 09:35:00,105.39,105.72,105.39,105.66,24440.0,86.7407,87.0123,86.7407,86.9629,24440.0
2016-11-07 09:40:00,105.71,105.72,105.39,105.47,14383.0,87.004,87.0123,86.7407,86.8065,14383.0
2016-11-07 09:45:00,105.48,105.5,105.27,105.27,13850.0,86.8147,86.8312,86.6419,86.6419,13850.0
2016-11-07 09:50:00,105.28,105.33,105.17,105.29,21456.0,86.6501,86.6913,86.5596,86.6583,21456.0
2016-11-07 09:55:00,105.27,105.34,105.21,105.25,17739.0,86.6419,86.6995,86.5925,86.6254,17739.0
2016-11-07 10:00:00,105.22,105.27,105.12,105.13,20263.0,86.6007,86.6419,86.5184,86.5267,20263.0
2016-11-07 10:05:00,105.16,105.16,105.03,105.03,22563.0,86.5514,86.5514,86.4444,86.4444,22563.0
2016-11-07 10:10:00,105.04,105.04,105.01,105.03,9669.0,86.4526,86.4526,86.4279,86.4444,9669.0
2016-11-07 10:15:00,105.0,105.06,104.96,105.05,17211.0,86.4197,86.469,86.3867,86.4608,17211.0
2016-11-07 10:20:00,105.06,105.12,105.0,105.0,13725.0,86.469,86.5184,86.4197,86.4197,13725.0
2016-11-07 10:25:00,105.03,105.03,104.96,105.03,14808.0,86.4444,86.4444,86.3867,86.4444,14808.0
2016-11-07 10:30:00,105.05,105.06,104.99,105.0,8057.0,86.4608,86.469,86.4114,86.4197,8057.0
2016-11-07 10:35:00,105.03,105.07,104.97,104.99,12621.0,86.4444,86.4773,86.395,86.4114,12621.0
2016-11-07 10:40:00,104.99,105.08,104.98,105.07,12307.0,86.4114,86.4855,86.4032,86.4773,12307.0
2016-11-07 10:45:00,105.09,105.1,105.0,105.07,6939.0,86.4937,86.502,86.4197,86.4773,6939.0
2016-11-07 10:50:00,105.05,105.09,105.0,105.08,7829.0,86.4608,86.4937,86.4197,86.4855,7829.0
2016-11-07 10:55:00,105.06,105.11,105.02,105.05,12155.0,86.469,86.5102,86.4361,86.4608,12155.0
2016-11-07 11:00:00,105.08,105.18,105.06,105.14,12396.0,86.4855,86.5678,86.469,86.5349,12396.0
2016-11-07 11:05:00,105.14,105.17,105.04,105.04,13181.0,86.5349,86.5596,86.4526,86.4526,13181.0
2016-11-07 11:10:00,105.02,105.05,104.99,104.99,7214.0,86.4361,86.4608,86.4114,86.4114,7214.0
2016-11-07 11:15:00,104.99,105.0,104.96,104.99,6602.0,86.4114,86.4197,86.3867,86.4114,6602.0
2016-11-07 11:20:00,105.0,105.0,104.95,104.95,17461.0,86.4197,86.4197,86.3785,86.3785,17461.0
2016-11-07 11:25:00,104.96,105.01,104.95,104.99,24681.0,86.3867,86.4279,86.3785,86.4114,24681.0
2016-11-07 11:30:00,105.0,105.04,104.96,104.97,33759.0,86.4197,86.4526,86.3867,86.395,33759.0
2016-11-07 11:35:00,104.98,105.11,104.92,105.11,102667.0,86.4032,86.5102,86.3538,86.5102,102667.0
2016-11-07 11:40:00,105.11,105.17,105.1,105.13,22055.0,86.5102,86.5596,86.502,86.5267,22055.0
2016-11-07 11:45:00,105.14,105.17,105.06,105.1,20734.0,86.5349,86.5596,86.469,86.502,20734.0
2016-11-07 11:50:00,105.11,105.2,105.1,105.19,19560.0,86.5102,86.5843,86.502,86.576,19560.0
2016-11-07 11:55:00,105.2,105.22,105.15,105.16,19872.0,86.5843,86.6007,86.5431,86.5514,19872.0
2016-11-07 12:00:00,105.16,105.24,105.16,105.2,21135.0,86.5514,86.6172,86.5514,86.5843,21135.0
2016-11-07 12:05:00,105.2,105.21,105.16,105.16,11545.0,86.5843,86.5925,86.5514,86.5514,11545.0
2016-11-07 12:10:00,105.16,105.21,105.14,105.2,14811.0,86.5514,86.5925,86.5349,86.5843,14811.0
2016-11-07 12:15:00,105.19,105.25,105.17,105.25,8262.0,86.576,86.6254,86.5596,86.6254,8262.0
2016-11-07 12:20:00,105.24,105.3,105.24,105.28,6515.0,86.6172,86.6666,86.6172,86.6501,6515.0
2016-11-07 12:25:00,105.29,105.32,105.29,105.3,9377.0,86.6583,86.683,86.6583,86.6666,9377.0
2016-11-07 12:30:00,105.32,105.37,105.31,105.32,7479.0,86.683,86.7242,86.6748,86.683,7479.0
2016-11-07 12:35:00,105.32,105.33,105.18,105.21,16208.0,86.683,86.6913,86.5678,86.5925,16208.0
2016-11-07 12:40:00,105.2,105.24,105.17,105.19,18862.0,86.5843,86.6172,86.5596,86.576,18862.0
2016-11-07 12:45:00,105.2,105.22,105.14,105.17,10144.0,86.5843,86.6007,86.5349,86.5596,10144.0
2016-11-07 12:50:00,105.19,105.24,105.18,105.21,12522.0,86.576,86.6172,86.5678,86.5925,12522.0
2016-11-07 12:55:00,105.24,105.3,105.22,105.29,11824.0,86.6172,86.6666,86.6007,86.6583,11824.0
2016-11-07 13:00:00,105.3,105.34,105.29,105.32,14300.0,86.6666,86.6995,86.6583,86.683,14300.0
2016-11-07 13:05:00,105.33,105.34,105.27,105.28,13143.0,86.6913,86.6995,86.6419,86.6501,13143.0
2016-11-07 13:10:00,105.27,105.27,105.17,105.17,5327.0,86.6419,86.6419,86.5596,86.5596,5327.0
2016-11-07 13:15:00,105.17,105.25,105.15,105.24,10529.0,86.5596,86.6254,86.5431,86.6172,10529.0
2016-11-07 13:20:00,105.25,105.26,105.17,105.24,20490.0,86.6254,86.6337,86.5596,86.6172,20490.0
2016-11-07 13:25:00,105.22,105.24,105.11,105.18,9529.0,86.6007,86.6172,86.5102,86.5678,9529.0
2016-11-07 13:30:00,105.16,105.23,105.16,105.18,13227.0,86.5514,86.609,86.5514,86.5678,13227.0
2016-11-07 13:35:00,105.18,105.23,105.17,105.21,13744.0,86.5678,86.609,86.5596,86.5925,13744.0
2016-11-07 13:40:00,105.22,105.22,105.15,105.21,11866.0,86.6007,86.6007,86.5431,86.5925,11866.0
2016-11-07 13:45:00,105.19,105.23,105.18,105.18,11120.0,86.576,86.609,86.5678,86.5678,11120.0
2016-11-07 13:50:00,105.2,105.22,105.16,105.16,9536.0,86.5843,86.6007,86.5514,86.5514,9536.0
2016-11-07 13:55:00,105.18,105.21,105.18,105.18,12933.0,86.5678,86.5925,86.5678,86.5678,12933.0
2016-11-07 14:00:00,105.18,105.19,105.11,105.15,12643.0,86.5678,86.576,86.5102,86.5431,12643.0
2016-11-07 14:05:00,105.15,105.15,105.12,105.14,6255.0,86.5431,86.5431,86.5184,86.5349,6255.0
2016-11-07 14:10:00,105.14,105.2,105.14,105.15,21176.0,86.5349,86.5843,86.5349,86.5431,21176.0
2016-11-07 14:15:00,105.15,105.19,105.11,105.11,16206.0,86.5431,86.576,86.5102,86.5102,16206.0
2016-11-07 14:20:00,105.13,105.14,105.12,105.12,14553.0,86.5267,86.5349,86.5184,86.5184,14553.0
2016-11-07 14:25:00,105.14,105.15,105.04,105.05,19330.0,86.5349,86.5431,86.4526,86.4608,19330.0
2016-11-07 14:30:00,105.05,105.1,105.03,105.09,13742.0,86.4608,86.502,86.4444,86.4937,13742.0
2016-11-07 14:35:00,105.08,105.11,105.07,105.07,12405.0,86.4855,86.5102,86.4773,86.4773,12405.0
2016-11-07 14:40:00,105.07,105.07,105.01,105.02,11035.0,86.4773,86.4773,86.4279,86.4361,11035.0
2016-11-07 14:45:00,105.02,105.04,104.98,105.0,16032.0,86.4361,86.4526,86.4032,86.4197,16032.0
2016-11-07 14:50:00,105.02,105.1,105.01,105.09,16521.0,86.4361,86.502,86.4279,86.4937,16521.0
2016-11-07 14:55:00,105.09,105.09,105.06,105.07,10132.0,86.4937,86.4937,86.469,86.4773,10132.0
2016-11-07 15:00:00,105.07,105.08,105.02,105.04,21784.0,86.4773,86.4855,86.4361,86.4526,21784.0
2016-11-07 15:05:00,105.05,105.06,105.0,105.03,14789.0,86.4608,86.469,86.4197,86.4444,14789.0
2016-11-07 15:10:00,105.03,105.05,105.02,105.03,10257.0,86.4444,86.4608,86.4361,86.4444,10257.0
2016-11-07 15:15:00,105.05,105.09,105.02,105.07,11285.0,86.4608,86.4937,86.4361,86.4773,11285.0
2016-11-07 15:20:00,105.07,105.09,105.06,105.08,17586.0,86.4773,86.4937,86.469,86.4855,17586.0
2016-11-07 15:25:00,105.07,105.09,105.05,105.05,10507.0,86.4773,86.4937,86.4608,86.4608,10507.0
2016-11-07 15:30:00,105.05,105.05,104.94,104.97,21383.0,86.4608,86.4608,86.3703,86.395,21383.0
2016-11-07 15:35:00,104.97,105.05,104.97,105.03,26825.0,86.395,86.4608,86.395,86.4444,26825.0
2016-11-07 15:40:00,105.03,105.07,105.01,105.02,40408.0,86.4444,86.4773,86.4279,86.4361,40408.0
2016-11-07 15:45:00,105.03,105.26,105.03,105.26,49245.0,86.4444,86.6337,86.4444,86.6337,49245.0
2016-11-07 15:50:00,105.26,105.28,105.21,105.26,51931.0,86.6337,86.6501,86.5925,86.6337,51931.0
2016-11-07 15:55:00,105.27,105.4,105.24,105.35,93791.0,86.6419,86.7489,86.6172,86.7077,93791.0
2016-11-08 09:30:00,105.43,105.71,105.2,105.22,35862.0,86.7736,87.004,86.5843,86.6007,35862.0
2016-11-08 09:35:00,105.16,105.61,105.16,105.61,9515.0,86.5514,86.9217,86.5514,86.9217,9515.0
2016-11-08 09:40:00,105.58,105.77,105.56,105.56,18676.0,86.897,87.0534,86.8806,86.8806,18676.0
2016-11-08 09:45:00,105.59,105.64,105.41,105.58,16863.0,86.9053,86.9464,86.7571,86.897,16863.0
2016-11-08 09:50:00,105.6,105.83,105.51,105.79,25424.0,86.9135,87.1028,86.8394,87.0699,25424.0
2016-11-08 09:55:00,105.76,106.0,105.71,105.96,17691.0,87.0452,87.2427,87.004,87.2098,17691.0
2016-11-08 10:00:00,105.95,106.01,105.8,105.83,18734.0,87.2016,87.2509,87.0781,87.1028,18734.0
2016-11-08 10:05:00,105.82,105.83,105.71,105.72,10379.0,87.0946,87.1028,87.004,87.0123,10379.0
2016-11-08 10:10:00,105.74,105.81,105.68,105.72,13664.0,87.0287,87.0863,86.9793,87.0123,13664.0
2016-11-08 10:15:00,105.72,105.88,105.72,105.87,10796.0,87.0123,87.1439,87.0123,87.1357,10796.0
2016-11-08 10:20:00,105.85,105.88,105.77,105.79,8411.0,87.1193,87.1439,87.0534,87.0699,8411.0
2016-11-08 10:25:00,105.79,105.84,105.75,105.78,9799.0,87.0699,87.111,87.0369,87.0616,9799.0
2016-11-08 10:30:00,105.76,105.83,105.76,105.79,9645.0,87.0452,87.1028,87.0452,87.0699,9645.0
2016-11-08 10:35:00,105.79,105.81,105.75,105.77,8425.0,87.0699,87.0863,87.0369,87.0534,8425.0
2016-11-08 10:40:00,105.77,105.77,105.72,105.74,11106.0,87.0534,87.0534,87.0123,87.0287,11106.0
2016-11-08 10:45:00,105.72,105.92,105.72,105.9,22021.0,87.0123,87.1769,87.0123,87.1604,22021.0
2016-11-08 10:50:00,105.89,105.92,105.81,105.81,7287.0,87.1522,87.1769,87.0863,87.0863,7287.0
2016-11-08 10:55:00,105.8,105.85,105.77,105.84,11663.0,87.0781,87.1193,87.0534,87.111,11663.0
2016-11-08 11:00:00,105.83,105.87,105.78,105.79,9301.0,87.1028,87.1357,87.0616,87.0699,9301.0
2016-11-08 11:05:00,105.79,106.02,105.79,106.01,8465.0,87.0699,87.2592,87.0699,87.2509,8465.0
2016-11-08 11:10:00,106.01,106.12,105.99,106.11,6289.0,87.2509,87.3415,87.2345,87.3332,6289.0
2016-11-08 11:15:00,106.12,106.28,106.12,106.23,14907.0,87.3415,87.4732,87.3415,87.432,14907.0
2016-11-08 11:20:00,106.25,106.37,106.25,106.31,16405.0,87.4485,87.5472,87.4485,87.4979,16405.0
2016-11-08 11:25:00,106.29,106.43,106.25,106.39,7021.0,87.4814,87.5966,87.4485,87.5637,7021.0
2016-11-08 11:30:00,106.39,106.49,106.39,106.44,7163.0,87.5637,87.646,87.5637,87.6048,7163.0
2016-11-08 11:35:00,106.44,106.47,106.43,106.47,8943.0,87.6048,87.6295,87.5966,87.6295,8943.0
2016-11-08 11:40:00,106.47,106.49,106.44,106.46,6925.0,87.6295,87.646,87.6048,87.6213,6925.0
2016-11-08 11:45:00,106.45,106.48,106.38,106.48,18604.0,87.6131,87.6378,87.5555,87.6378,18604.0
2016-11-08 11:50:00,106.43,106.53,106.42,106.49,10390.0,87.5966,87.6789,87.5884,87.646,10390.0
2016-11-08 11:55:00,106.48,106.54,106.44,106.54,19313.0,87.6378,87.6872,87.6048,87.6872,19313.0
2016-11-08 12:00:00,106.53,106.66,106.52,106.62,22340.0,87.6789,87.7859,87.6707,87.753,22340.0
2016-11-08 12:05:00,106.61,106.87,106.61,106.87,18980.0,87.7448,87.9588,87.7448,87.9588,18980.0
2016-11-08 12:10:00,106.87,106.93,106.82,106.82,30026.0,87.9588,88.0081,87.9176,87.9176,30026.0
2016-11-08 12:15:00,106.83,106.98,106.77,106.93,23218.0,87.9258,88.0493,87.8765,88.0081,23218.0
2016-11-08 12:20:00,106.92,107.06,106.91,107.06,17317.0,87.9999,88.1151,87.9917,88.1151,17317.0
2016-11-08 12:25:00,107.03,107.09,107.01,107.08,10784.0,88.0904,88.1398,88.074,88.1316,10784.0
2016-11-08 12:30:00,107.05,107.12,107.03,107.08,17630.0,88.1069,88.1645,88.0904,88.1316,17630.0
2016-11-08 12:35:00,107.08,107.09,106.95,107.0,17607.0,88.1316,88.1398,88.0246,88.0658,17607.0
2016-11-08 12:40:00,106.98,107.15,106.98,107.14,16332.0,88.0493,88.1892,88.0493,88.181,16332.0
2016-11-08 12:45:00,107.13,107.31,107.1,107.31,15383.0,88.1727,88.3209,88.1481,88.3209,15383.0
2016-11-08 12:50:00,107.28,107.35,107.26,107.34,15665.0,88.2962,88.3538,88.2797,88.3456,15665.0
2016-11-08 12:55:00,107.34,107.42,107.34,107.39,10071.0,88.3456,88.4114,88.3456,88.3867,10071.0
2016-11-08 13:00:00,107.39,107.46,107.35,107.37,13954.0,88.3867,88.4444,88.3538,88.3703,13954.0
2016-11-08 13:05:00,107.37,107.49,107.22,107.3,16313.0,88.3703,88.469,88.2468,88.3127,16313.0
2016-11-08 13:10:00,107.32,107.43,107.3,107.42,12269.0,88.3291,88.4197,88.3127,88.4114,12269.0
2016-11-08 13:15:00,107.41,107.49,107.36,107.49,14245.0,88.4032,88.469,88.3621,88.469,14245.0
2016-11-08 13:20:00,107.48,107.66,107.46,107.62,19161.0,88.4608,88.609,88.4444,88.576,19161.0
2016-11-08 13:25:00,107.65,107.69,107.62,107.68,11592.0,88.6007,88.6337,88.576,88.6254,11592.0
2016-11-08 13:30:00,107.69,107.77,107.63,107.76,15977.0,88.6337,88.6995,88.5843,88.6913,15977.0
2016-11-08 13:35:00,107.75,107.77,107.62,107.64,24341.0,88.683,88.6995,88.576,88.5925,24341.0
2016-11-08 13:40:00,107.66,107.71,107.66,107.7,15205.0,88.609,88.6501,88.609,88.6419,15205.0
2016-11-08 13:45:00,107.68,107.71,107.66,107.71,14672.0,88.6254,88.6501,88.609,88.6501,14672.0
2016-11-08 13:50:00,107.71,107.75,107.68,107.68,13887.0,88.6501,88.683,88.6254,88.6254,13887.0
2016-11-08 13:55:00,107.66,107.71,107.66,107.7,13605.0,88.609,88.6501,88.609,88.6419,13605.0
2016-11-08 14:00:00,107.7,107.74,107.68,107.69,16646.0,88.6419,88.6748,88.6254,88.6337,16646.0
2016-11-08 14:05:00,107.69,107.71,107.67,107.68,12114.0,88.6337,88.6501,88.6172,88.6254,12114.0
2016-11-08 14:10:00,107.69,107.69,107.59,107.61,19220.0,88.6337,88.6337,88.5514,88.5678,19220.0
2016-11-08 14:15:00,107.59,107.67,107.58,107.65,13497.0,88.5514,88.6172,88.5431,88.6007,13497.0
2016-11-08 14:20:00,107.66,107.78,107.66,107.76,18752.0,88.609,88.7077,88.609,88.6913,18752.0
2016-11-08 14:25:00,107.76,107.8,107.75,107.79,23510.0,88.6913,88.7242,88.683,88.716,23510.0
2016-11-08 14:30:00,107.8,107.8,107.72,107.72,9033.0,88.7242,88.7242,88.6583,88.6583,9033.0
2016-11-08 14:35:00,107.69,107.75,107.68,107.75,14199.0,88.6337,88.683,88.6254,88.683,14199.0
2016-11-08 14:40:00,107.74,107.78,107.67,107.69,15333.0,88.6748,88.7077,88.6172,88.6337,15333.0
2016-11-08 14:45:00,107.67,107.68,107.55,107.66,15949.0,88.6172,88.6254,88.5184,88.609,15949.0
2016-11-08 14:50:00,107.65,107.7,107.64,107.67,15311.0,88.6007,88.6419,88.5925,88.6172,15311.0
2016-11-08 14:55:00,107.64,107.7,107.63,107.67,14785.0,88.5925,88.6419,88.5843,88.6172,14785.0
2016-11-08 15:00:00,107.67,107.67,107.62,107.64,18811.0,88.6172,88.6172,88.576,88.5925,18811.0
2016-11-08 15:05:00,107.64,107.79,107.63,107.78,22532.0,88.5925,88.716,88.5843,88.7077,22532.0
2016-11-08 15:10:00,107.79,107.83,107.75,107.8,25668.0,88.716,88.7489,88.683,88.7242,25668.0
2016-11-08 15:15:00,107.79,107.79,107.7,107.72,20107.0,88.716,88.716,88.6419,88.6583,20107.0
2016-11-08 15:20:00,107.72,107.8,107.71,107.79,19564.0,88.6583,88.7242,88.6501,88.716,19564.0
2016-11-08 15:25:00,107.79,107.88,107.74,107.86,57743.0,88.716,88.79,88.6748,88.7736,57743.0
2016-11-08 15:30:00,107.86,108.01,107.85,108.0,52868.0,88.7736,88.897,88.7653,88.8888,52868.0
2016-11-08 15:35:00,108.0,108.16,108.0,108.06,88804.0,88.8888,89.0205,88.8888,88.9382,88804.0
2016-11-08 15:40:00,108.04,108.06,107.95,108.0,49440.0,88.9217,88.9382,88.8476,88.8888,49440.0
2016-11-08 15:45:00,108.0,108.08,107.95,107.96,63213.0,88.8888,88.9546,88.8476,88.8559,63213.0
2016-11-08 15:50:00,107.96,108.01,107.76,107.82,62563.0,88.8559,88.897,88.6913,88.7407,62563.0
2016-11-08 15:55:00,107.83,108.02,107.8,108.0,167245.0,88.7489,88.9053,88.7242,88.8888,167245.0
2016-11-09 09:30:00,103.45,106.49,103.45,103.91,154605.0,85.1439,87.646,85.1439,85.5225,154605.0
2016-11-09 09:35:00,103.87,105.6,103.87,104.63,100330.0,85.4896,86.9135,85.4896,86.1151,100330.0
2016-11-09 09:40:00,104.61,105.84,104.33,105.84,75068.0,86.0987,87.111,85.8682,87.111,75068.0
2016-11-09 09:45:00,105.73,106.0,105.41,105.68,75564.0,87.0205,87.2427,86.7571,86.9793,75564.0
2016-11-09 09:50:00,105.64,105.81,105.26,105.49,126447.0,86.9464,87.0863,86.6337,86.823,126447.0
2016-11-09 09:55:00,105.49,105.87,105.33,105.83,97570.0,86.823,87.1357,86.6913,87.1028,97570.0
2016-11-09 10:00:00,105.83,106.07,105.46,105.8,67806.0,87.1028,87.3003,86.7983,87.0781,67806.0
2016-11-09 10:05:00,105.78,106.46,105.78,106.45,63668.0,87.0616,87.6213,87.0616,87.6131,63668.0
2016-11-09 10:10:00,106.41,106.66,106.15,106.52,69393.0,87.5802,87.7859,87.3662,87.6707,69393.0
2016-11-09 10:15:00,106.51,106.58,106.07,106.16,54947.0,87.6625,87.7201,87.3003,87.3744,54947.0
2016-11-09 10:20:00,106.18,106.6,106.1,106.48,76701.0,87.3909,87.7365,87.325,87.6378,76701.0
2016-11-09 10:25:00,106.46,106.61,106.38,106.59,38057.0,87.6213,87.7448,87.5555,87.7283,38057.0
2016-11-09 10:30:00,106.59,106.59,106.07,106.07,23483.0,87.7283,87.7283,87.3003,87.3003,23483.0
2016-11-09 10:35:00,106.08,106.53,106.04,106.38,42152.0,87.3086,87.6789,87.2756,87.5555,42152.0
2016-11-09 10:40:00,106.38,106.69,106.36,106.47,23788.0,87.5555,87.8106,87.539,87.6295,23788.0
2016-11-09 10:45:00,106.48,106.53,106.4,106.42,74713.0,87.6378,87.6789,87.5719,87.5884,74713.0
2016-11-09 10:50:00,106.42,106.52,106.33,106.34,48039.0,87.5884,87.6707,87.5143,87.5225,48039.0
2016-11-09 10:55:00,106.35,106.42,106.16,106.2,83849.0,87.5308,87.5884,87.3744,87.4073,83849.0
2016-11-09 11:00:00,106.22,106.5,106.21,106.44,51578.0,87.4238,87.6542,87.4155,87.6048,51578.0
2016-11-09 11:05:00,106.45,106.71,106.45,106.66,23285.0,87.6131,87.8271,87.6131,87.7859,23285.0
2016-11-09 11:10:00,106.65,106.82,106.65,106.78,30113.0,87.7777,87.9176,87.7777,87.8847,30113.0
2016-11-09 11:15:00,106.77,106.88,106.56,106.57,34099.0,87.8765,87.967,87.7036,87.7118,34099.0
2016-11-09 11:20:00,106.55,106.61,106.46,106.46,26424.0,87.6954,87.7448,87.6213,87.6213,26424.0
2016-11-09 11:25:00,106.49,106.53,106.33,106.5,35803.0,87.646,87.6789,87.5143,87.6542,35803.0
2016-11-09 11:30:00,106.51,106.61,106.41,106.45,34551.0,87.6625,87.7448,87.5802,87.6131,34551.0
2016-11-09 11:35:00,106.45,106.58,106.45,106.55,28374.0,87.6131,87.7201,87.6131,87.6954,28374.0
2016-11-09 11:40:00,106.57,106.57,106.34,106.4,31444.0,87.7118,87.7118,87.5225,87.5719,31444.0
2016-11-09 11:45:00,106.4,106.5,106.32,106.47,25720.0,87.5719,87.6542,87.5061,87.6295,25720.0
2016-11-09 11:50:00,106.5,106.67,106.48,106.49,35505.0,87.6542,87.7941,87.6378,87.646,35505.0
2016-11-09 11:55:00,106.49,106.62,106.41,106.57,34203.0,87.646,87.753,87.5802,87.7118,34203.0
2016-11-09 12:00:00,106.57,106.73,106.39,106.39,15988.0,87.7118,87.8435,87.5637,87.5637,15988.0
2016-11-09 12:05:00,106.4,106.42,106.26,106.3,16959.0,87.5719,87.5884,87.4567,87.4896,16959.0
2016-11-09 12:10:00,106.29,106.34,106.16,106.22,21368.0,87.4814,87.5225,87.3744,87.4238,21368.0
2016-11-09 12:15:00,106.23,106.32,106.21,106.23,17501.0,87.432,87.5061,87.4155,87.432,17501.0
2016-11-09 12:20:00,106.25,106.35,106.22,106.26,20048.0,87.4485,87.5308,87.4238,87.4567,20048.0
2016-11-09 12:25:00,106.25,106.3,106.2,106.28,37676.0,87.4485,87.4896,87.4073,87.4732,37676.0
2016-11-09 12:30:00,106.29,106.5,106.28,106.46,16468.0,87.4814,87.6542,87.4732,87.6213,16468.0
2016-11-09 12:35:00,106.48,106.67,106.43,106.48,15629.0,87.6378,87.7941,87.5966,87.6378,15629.0
2016-11-09 12:40:00,106.52,106.64,106.51,106.61,18190.0,87.6707,87.7695,87.6625,87.7448,18190.0
2016-11-09 12:45:00,106.62,106.73,106.6,106.67,24609.0,87.753,87.8435,87.7365,87.7941,24609.0
2016-11-09 12:50:00,106.72,106.86,106.71,106.77,14536.0,87.8353,87.9505,87.8271,87.8765,14536.0
2016-11-09 12:55:00,106.79,106.94,106.79,106.86,12303.0,87.8929,88.0164,87.8929,87.9505,12303.0
2016-11-09 13:00:00,106.85,106.96,106.79,106.91,20876.0,87.9423,88.0328,87.8929,87.9917,20876.0
2016-11-09 13:05:00,106.89,107.01,106.75,106.99,18729.0,87.9752,88.074,87.86,88.0575,18729.0
2016-11-09 13:10:00,106.99,107.16,106.97,107.01,12182.0,88.0575,88.1974,88.0411,88.074,12182.0
2016-11-09 13:15:00,106.96,107.02,106.85,106.89,23040.0,88.0328,88.0822,87.9423,87.9752,23040.0
2016-11-09 13:20:00,106.88,106.93,106.62,106.62,37831.0,87.967,88.0081,87.753,87.753,37831.0
2016-11-09 13:25:00,106.62,106.77,106.62,106.7,22398.0,87.753,87.8765,87.753,87.8188,22398.0
2016-11-09 13:30:00,106.68,106.72,106.6,106.64,14777.0,87.8024,87.8353,87.7365,87.7695,14777.0
2016-11-09 13:35:00,106.66,106.7,106.62,106.65,17317.0,87.7859,87.8188,87.753,87.7777,17317.0
2016-11-09 13:40:00,106.66,106.82,106.64,106.8,19733.0,87.7859,87.9176,87.7695,87.9011,19733.0
2016-11-09 13:45:00,106.83,106.94,106.77,106.94,30251.0,87.9258,88.0164,87.8765,88.0164,30251.0
2016-11-09 13:50:00,106.98,107.02,106.94,106.96,20595.0,88.0493,88.0822,88.0164,88.0328,20595.0
2016-11-09 13:55:00,106.96,106.99,106.85,106.93,25199.0,88.0328,88.0575,87.9423,88.0081,25199.0
2016-11-09 14:00:00,106.96,107.06,106.92,107.01,17220.0,88.0328,88.1151,87.9999,88.074,17220.0
2016-11-09 14:05:00,107.01,107.01,106.87,106.94,14548.0,88.074,88.074,87.9588,88.0164,14548.0
2016-11-09 14:10:00,106.96,107.11,106.9,106.98,23783.0,88.0328,88.1563,87.9834,88.0493,23783.0
2016-11-09 14:15:00,106.97,107.1,106.97,107.02,16470.0,88.0411,88.1481,88.0411,88.0822,16470.0
2016-11-09 14:20:00,107.02,107.11,106.99,107.05,17459.0,88.0822,88.1563,88.0575,88.1069,17459.0
2016-11-09 14:25:00,107.03,107.12,106.97,107.07,15331.0,88.0904,88.1645,88.0411,88.1234,15331.0
2016-11-09 14:30:00,107.07,107.21,107.05,107.19,17917.0,88.1234,88.2386,88.1069,88.2221,17917.0
2016-11-09 14:35:00,107.19,107.35,107.12,107.35,18592.0,88.2221,88.3538,88.1645,88.3538,18592.0
2016-11-09 14:40:00,107.37,107.52,107.37,107.43,18832.0,88.3703,88.4937,88.3703,88.4197,18832.0
2016-11-09 14:45:00,107.43,107.46,107.28,107.31,19783.0,88.4197,88.4444,88.2962,88.3209,19783.0
2016-11-09 14:50:00,107.31,107.32,107.14,107.15,30294.0,88.3209,88.3291,88.181,88.1892,30294.0
2016-11-09 14:55:00,107.14,107.17,107.02,107.02,31768.0,88.181,88.2057,88.0822,88.0822,31768.0
2016-11-09 15:00:00,107.02,107.11,107.01,107.06,35739.0,88.0822,88.1563,88.074,88.1151,35739.0
2016-11-09 15:05:00,107.07,107.07,106.97,106.98,35694.0,88.1234,88.1234,88.0411,88.0493,35694.0
2016-11-09 15:10:00,106.97,107.06,106.97,107.02,25612.0,88.0411,88.1151,88.0411,88.0822,25612.0
2016-11-09 15:15:00,107.01,107.07,106.98,107.04,40637.0,88.074,88.1234,88.0493,88.0987,40637.0
2016-11-09 15:20:00,107.05,107.12,107.02,107.08,34510.0,88.1069,88.1645,88.0822,88.1316,34510.0
2016-11-09 15:25:00,107.07,107.15,107.03,107.03,32988.0,88.1234,88.1892,88.0904,88.0904,32988.0
2016-11-09 15:30:00,107.04,107.06,106.84,106.93,40266.0,88.0987,88.1151,87.9341,88.0081,40266.0
2016-11-09 15:35:00,106.93,106.95,106.84,106.84,29192.0,88.0081,88.0246,87.9341,87.9341,29192.0
2016-11-09 15:40:00,106.86,106.93,106.84,106.9,44136.0,87.9505,88.0081,87.9341,87.9834,44136.0
2016-11-09 15:45:00,106.9,106.9,106.69,106.78,83789.0,87.9834,87.9834,87.8106,87.8847,83789.0
2016-11-09 15:50:00,106.79,106.87,106.78,106.84,51318.0,87.8929,87.9588,87.8847,87.9341,51318.0
2016-11-09 15:55:00,106.84,107.0,106.78,106.92,106575.0,87.9341,88.0658,87.8847,87.9999,106575.0
2016-11-10 09:30:00,107.3,107.62,107.08,107.15,55305.0,88.3127,88.576,88.1316,88.1892,55305.0
2016-11-10 09:35:00,107.13,107.38,107.13,107.37,45076.0,88.1727,88.3785,88.1727,88.3703,45076.0
2016-11-10 09:40:00,107.34,107.52,106.91,106.91,60462.0,88.3456,88.4937,87.9917,87.9917,60462.0
2016-11-10 09:45:00,106.91,107.25,106.91,107.02,53413.0,87.9917,88.2715,87.9917,88.0822,53413.0
2016-11-10 09:50:00,107.02,107.16,106.86,107.04,39679.0,88.0822,88.1974,87.9505,88.0987,39679.0
2016-11-10 09:55:00,107.09,107.09,106.89,106.99,35740.0,88.1398,88.1398,87.9752,88.0575,35740.0
2016-11-10 10:00:00,107.0,107.02,106.7,106.87,71267.0,88.0658,88.0822,87.8188,87.9588,71267.0
2016-11-10 10:05:00,106.89,107.04,106.64,106.98,74207.0,87.9752,88.0987,87.7695,88.0493,74207.0
2016-11-10 10:10:00,107.0,107.03,106.93,107.0,39364.0,88.0658,88.0904,88.0081,88.0658,39364.0
2016-11-10 10:15:00,107.01,107.12,106.87,107.09,32660.0,88.074,88.1645,87.9588,88.1398,32660.0
2016-11-10 10:20:00,107.09,107.34,107.09,107.24,37590.0,88.1398,88.3456,88.1398,88.2633,37590.0
2016-11-10 10:25:00,107.25,107.35,107.15,107.27,16226.0,88.2715,88.3538,88.1892,88.288,16226.0
2016-11-10 10:30:00,107.34,107.52,107.31,107.42,9316.0,88.3456,88.4937,88.3209,88.4114,9316.0
2016-11-10 10:35:00,107.43,107.59,107.24,107.58,20859.0,88.4197,88.5514,88.2633,88.5431,20859.0
2016-11-10 10:40:00,107.58,108.05,107.55,107.85,26477.0,88.5431,88.93,88.5184,88.7653,26477.0
2016-11-10 10:45:00,107.93,108.19,107.87,107.91,24703.0,88.8312,89.0452,88.7818,88.8147,24703.0
2016-11-10 10:50:00,107.91,107.91,107.3,107.32,16465.0,88.8147,88.8147,88.3127,88.3291,16465.0
2016-11-10 10:55:00,107.34,107.46,107.27,107.34,14239.0,88.3456,88.4444,88.288,88.3456,14239.0
2016-11-10 11:00:00,107.34,107.45,107.06,107.11,17147.0,88.3456,88.4361,88.1151,88.1563,17147.0
2016-11-10 11:05:00,107.1,107.29,107.06,107.21,59593.0,88.1481,88.3044,88.1151,88.2386,59593.0
2016-11-10 11:10:00,107.21,107.56,107.09,107.56,26424.0,88.2386,88.5267,88.1398,88.5267,26424.0
2016-11-10 11:15:00,107.55,107.64,107.49,107.58,22530.0,88.5184,88.5925,88.469,88.5431,22530.0
2016-11-10 11:20:00,107.57,107.82,107.52,107.8,20949.0,88.5349,88.7407,88.4937,88.7242,20949.0
2016-11-10 11:25:00,107.8,107.82,107.61,107.76,25189.0,88.7242,88.7407,88.5678,88.6913,25189.0
2016-11-10 11:30:00,107.76,107.86,107.71,107.79,18245.0,88.6913,88.7736,88.6501,88.716,18245.0
2016-11-10 11:35:00,107.85,107.92,107.76,107.91,12396.0,88.7653,88.823,88.6913,88.8147,12396.0
2016-11-10 11:40:00,107.91,108.24,107.9,108.23,12417.0,88.8147,89.0863,88.8065,89.0781,12417.0
2016-11-10 11:45:00,108.21,108.42,108.14,108.24,27482.0,89.0616,89.2345,89.004,89.0863,27482.0
2016-11-10 11:50:00,108.25,108.37,108.19,108.32,20398.0,89.0946,89.1933,89.0452,89.1522,20398.0
2016-11-10 11:55:00,108.3,108.5,108.29,108.41,14684.0,89.1357,89.3003,89.1275,89.2262,14684.0
2016-11-10 12:00:00,108.4,108.48,108.39,108.41,15036.0,89.218,89.2839,89.2098,89.2262,15036.0
2016-11-10 12:05:00,108.42,108.52,108.35,108.4,37706.0,89.2345,89.3168,89.1769,89.218,37706.0
2016-11-10 12:10:00,108.39,108.53,108.37,108.47,15229.0,89.2098,89.325,89.1933,89.2756,15229.0
2016-11-10 12:15:00,108.46,108.62,108.39,108.52,13116.0,89.2674,89.3991,89.2098,89.3168,13116.0
2016-11-10 12:20:00,108.52,108.54,108.3,108.32,11155.0,89.3168,89.3332,89.1357,89.1522,11155.0
2016-11-10 12:25:00,108.32,108.47,108.32,108.47,11207.0,89.1522,89.2756,89.1522,89.2756,11207.0
2016-11-10 12:30:00,108.48,108.49,108.2,108.23,9847.0,89.2839,89.2921,89.0534,89.0781,9847.0
2016-11-10 12:35:00,108.23,108.37,108.19,108.33,18742.0,89.0781,89.1933,89.0452,89.1604,18742.0
2016-11-10 12:40:00,108.34,108.41,108.3,108.33,13352.0,89.1686,89.2262,89.1357,89.1604,13352.0
2016-11-10 12:45:00,108.34,108.5,108.33,108.48,14063.0,89.1686,89.3003,89.1604,89.2839,14063.0
2016-11-10 12:50:00,108.48,108.67,108.48,108.6,10589.0,89.2839,89.4402,89.2839,89.3826,10589.0
2016-11-10 12:55:00,108.61,108.66,108.57,108.62,8369.0,89.3909,89.432,89.3579,89.3991,8369.0
2016-11-10 13:00:00,108.61,108.64,108.57,108.61,6892.0,89.3909,89.4155,89.3579,89.3909,6892.0
2016-11-10 13:05:00,108.62,108.7,108.52,108.7,13316.0,89.3991,89.4649,89.3168,89.4649,13316.0
2016-11-10 13:10:00,108.7,108.71,108.5,108.54,13674.0,89.4649,89.4732,89.3003,89.3332,13674.0
2016-11-10 13:15:00,108.55,108.7,108.51,108.63,10998.0,89.3415,89.4649,89.3086,89.4073,10998.0
2016-11-10 13:20:00,108.65,108.73,108.62,108.69,17441.0,89.4238,89.4896,89.3991,89.4567,17441.0
2016-11-10 13:25:00,108.66,108.66,108.51,108.61,12510.0,89.432,89.432,89.3086,89.3909,12510.0
2016-11-10 13:30:00,108.63,108.68,108.57,108.58,7418.0,89.4073,89.4485,89.3579,89.3662,7418.0
2016-11-10 13:35:00,108.57,108.77,108.57,108.75,13711.0,89.3579,89.5225,89.3579,89.5061,13711.0
2016-11-10 13:40:00,108.71,108.87,108.71,108.82,15003.0,89.4732,89.6048,89.4732,89.5637,15003.0
2016-11-10 13:45:00,108.81,108.89,108.79,108.89,12904.0,89.5555,89.6213,89.539,89.6213,12904.0
2016-11-10 13:50:00,108.87,109.14,108.84,109.09,17089.0,89.6048,89.8271,89.5802,89.7859,17089.0
2016-11-10 13:55:00,109.14,109.14,108.88,108.93,14283.0,89.8271,89.8271,89.6131,89.6542,14283.0
2016-11-10 14:00:00,108.93,109.1,108.87,109.1,12388.0,89.6542,89.7941,89.6048,89.7941,12388.0
2016-11-10 14:05:00,109.07,109.13,109.01,109.08,18248.0,89.7695,89.8188,89.7201,89.7777,18248.0
2016-11-10 14:10:00,109.06,109.1,108.98,109.03,11415.0,89.7612,89.7941,89.6954,89.7365,11415.0
2016-11-10 14:15:00,109.03,109.1,108.99,109.1,9985.0,89.7365,89.7941,89.7036,89.7941,9985.0
2016-11-10 14:20:00,109.08,109.16,109.05,109.09,14333.0,89.7777,89.8435,89.753,89.7859,14333.0
2016-11-10 14:25:00,109.07,109.1,108.99,109.02,14348.0,89.7695,89.7941,89.7036,89.7283,14348.0
2016-11-10 14:30:00,109.03,109.3,109.0,109.12,47511.0,89.7365,89.9588,89.7118,89.8106,47511.0
2016-11-10 14:35:00,109.12,109.29,109.1,109.24,12777.0,89.8106,89.9505,89.7941,89.9094,12777.0
2016-11-10 14:40:00,109.24,109.45,109.23,109.45,26254.0,89.9094,90.0822,89.9011,90.0822,26254.0
2016-11-10 14:45:00,109.41,109.65,109.38,109.58,20171.0,90.0493,90.2468,90.0246,90.1892,20171.0
2016-11-10 14:50:00,109.58,109.65,109.47,109.6,16653.0,90.1892,90.2468,90.0987,90.2057,16653.0
2016-11-10 14:55:00,109.62,109.63,109.55,109.62,18131.0,90.2221,90.2304,90.1645,90.2221,18131.0
2016-11-10 15:00:00,109.64,109.67,109.55,109.65,27022.0,90.2386,90.2633,90.1645,90.2468,27022.0
2016-11-10 15:05:00,109.63,109.63,109.54,109.6,20821.0,90.2304,90.2304,90.1563,90.2057,20821.0
2016-11-10 15:10:00,109.6,109.62,109.47,109.49,14842.0,90.2057,90.2221,90.0987,90.1151,14842.0
2016-11-10 15:15:00,109.48,109.48,109.41,109.44,13050.0,90.1069,90.1069,90.0493,90.074,13050.0
2016-11-10 15:20:00,109.43,109.53,109.38,109.5,18121.0,90.0658,90.1481,90.0246,90.1234,18121.0
2016-11-10 15:25:00,109.5,109.55,109.46,109.54,20205.0,90.1234,90.1645,90.0904,90.1563,20205.0
2016-11-10 15:30:00,109.53,109.54,109.3,109.35,32854.0,90.1481,90.1563,89.9588,89.9999,32854.0
2016-11-10 15:35:00,109.33,109.35,109.26,109.3,38929.0,89.9834,89.9999,89.9258,89.9588,38929.0
2016-11-10 15:40:00,109.29,109.36,109.27,109.31,37046.0,89.9505,90.0081,89.9341,89.967,37046.0
2016-11-10 15:45:00,109.3,109.47,109.27,109.44,69357.0,89.9588,90.0987,89.9341,90.074,69357.0
2016-11-10 15:50:00,109.46,109.47,109.36,109.38,53496.0,90.0904,90.0987,90.0081,90.0246,53496.0
2016-11-10 15:55:00,109.38,109.79,109.37,109.62,322494.0,90.0246,90.362,90.0164,90.2221,322494.0
2016-11-11 09:30:00,109.48,109.77,109.1,109.16,40093.0,90.1069,90.3456,89.7941,89.8435,40093.0
2016-11-11 09:35:00,109.18,109.65,109.18,109.55,23493.0,89.86,90.2468,89.86,90.1645,23493.0
2016-11-11 09:40:00,109.6,109.79,109.42,109.7,12943.0,90.2057,90.362,90.0575,90.288,12943.0
2016-11-11 09:45:00,109.73,109.95,109.68,109.9,23279.0,90.3127,90.4937,90.2715,90.4526,23279.0
2016-11-11 09:50:00,109.88,110.1,109.85,110.03,19110.0,90.4361,90.6172,90.4114,90.5596,19110.0
2016-11-11 09:55:00,110.02,110.28,109.97,110.28,25857.0,90.5513,90.7653,90.5102,90.7653,25857.0
2016-11-11 10:00:00,110.23,110.39,110.09,110.1,32354.0,90.7242,90.8559,90.609,90.6172,32354.0
2016-11-11 10:05:00,110.15,110.2,110.05,110.1,24603.0,90.6583,90.6995,90.576,90.6172,24603.0
2016-11-11 10:10:00,110.12,110.2,110.1,110.12,10174.0,90.6337,90.6995,90.6172,90.6337,10174.0
2016-11-11 10:15:00,110.17,110.19,110.0,110.08,23696.0,90.6748,90.6913,90.5349,90.6007,23696.0
2016-11-11 10:20:00,110.07,110.15,110.02,110.13,8407.0,90.5925,90.6583,90.5513,90.6419,8407.0
2016-11-11 10:25:00,110.1,110.18,110.04,110.15,29403.0,90.6172,90.683,90.5678,90.6583,29403.0
2016-11-11 10:30:00,110.17,110.21,110.07,110.07,24388.0,90.6748,90.7077,90.5925,90.5925,24388.0
2016-11-11 10:35:00,110.07,110.43,110.06,110.39,25668.0,90.5925,90.8888,90.5843,90.8559,25668.0
2016-11-11 10:40:00,110.36,110.53,110.3,110.53,17251.0,90.8312,90.9711,90.7818,90.9711,17251.0
2016-11-11 10:45:00,110.54,110.58,110.4,110.46,18609.0,90.9793,91.0123,90.8641,90.9135,18609.0
2016-11-11 10:50:00,110.45,110.46,110.25,110.25,39346.0,90.9053,90.9135,90.7406,90.7406,39346.0
2016-11-11 10:55:00,110.24,110.35,110.15,110.32,21158.0,90.7324,90.823,90.6583,90.7983,21158.0
2016-11-11 11:00:00,110.31,110.32,110.23,110.3,17919.0,90.79,90.7983,90.7242,90.7818,17919.0
2016-11-11 11:05:00,110.31,110.31,109.97,109.98,19415.0,90.79,90.79,90.5102,90.5184,19415.0
2016-11-11 11:10:00,109.99,110.02,109.87,109.92,36497.0,90.5267,90.5513,90.4279,90.469,36497.0
2016-11-11 11:15:00,109.92,109.96,109.85,109.86,18509.0,90.469,90.502,90.4114,90.4197,18509.0
2016-11-11 11:20:00,109.85,109.85,109.75,109.8,12429.0,90.4114,90.4114,90.3291,90.3703,12429.0
2016-11-11 11:25:00,109.78,109.84,109.73,109.78,17932.0,90.3538,90.4032,90.3127,90.3538,17932.0
2016-11-11 11:30:00,109.81,109.91,109.74,109.77,35565.0,90.3785,90.4608,90.3209,90.3456,35565.0
2016-11-11 11:35:00,109.78,109.84,109.73,109.77,33702.0,90.3538,90.4032,90.3127,90.3456,33702.0
2016-11-11 11:40:00,109.79,109.89,109.75,109.76,124966.0,90.362,90.4444,90.3291,90.3374,124966.0
2016-11-11 11:45:00,109.73,109.81,109.7,109.76,28727.0,90.3127,90.3785,90.288,90.3374,28727.0
2016-11-11 11:50:00,109.77,109.85,109.77,109.85,36365.0,90.3456,90.4114,90.3456,90.4114,36365.0
2016-11-11 11:55:00,109.85,109.92,109.84,109.89,14390.0,90.4114,90.469,90.4032,90.4444,14390.0
2016-11-11 12:00:00,109.88,109.9,109.81,109.85,16954.0,90.4361,90.4526,90.3785,90.4114,16954.0
2016-11-11 12:05:00,109.86,109.98,109.86,109.96,26147.0,90.4197,90.5184,90.4197,90.502,26147.0
2016-11-11 12:10:00,109.97,110.0,109.94,109.99,23053.0,90.5102,90.5349,90.4855,90.5267,23053.0
2016-11-11 12:15:00,109.99,110.08,109.99,110.03,15539.0,90.5267,90.6007,90.5267,90.5596,15539.0
2016-11-11 12:20:00,110.04,110.04,109.99,110.0,6965.0,90.5678,90.5678,90.5267,90.5349,6965.0
2016-11-11 12:25:00,109.99,110.14,109.98,110.11,9047.0,90.5267,90.6501,90.5184,90.6254,9047.0
2016-11-11 12:30:00,110.13,110.17,109.97,109.98,6813.0,90.6419,90.6748,90.5102,90.5184,6813.0
2016-11-11 12:35:00,109.96,109.99,109.91,109.99,9340.0,90.502,90.5267,90.4608,90.5267,9340.0
2016-11-11 12:40:00,110.0,110.07,109.98,110.06,13248.0,90.5349,90.5925,90.5184,90.5843,13248.0
2016-11-11 12:45:00,110.04,110.06,109.92,109.92,6025.0,90.5678,90.5843,90.469,90.469,6025.0
2016-11-11 12:50:00,109.91,110.09,109.89,110.09,16190.0,90.4608,90.609,90.4444,90.609,16190.0
2016-11-11 12:55:00,110.09,110.13,110.05,110.09,6126.0,90.609,90.6419,90.576,90.609,6126.0
2016-11-11 13:00:00,110.06,110.12,110.06,110.09,7578.0,90.5843,90.6337,90.5843,90.609,7578.0
2016-11-11 13:05:00,110.08,110.08,110.03,110.06,10973.0,90.6007,90.6007,90.5596,90.5843,10973.0
2016-11-11 13:10:00,110.04,110.08,110.04,110.06,5976.0,90.5678,90.6007,90.5678,90.5843,5976.0
2016-11-11 13:15:00,110.05,110.06,109.96,109.99,6736.0,90.576,90.5843,90.502,90.5267,6736.0
2016-11-11 13:20:00,109.98,110.07,109.96,110.05,11259.0,90.5184,90.5925,90.502,90.576,11259.0
2016-11-11 13:25:00,110.05,110.07,110.03,110.03,2300.0,90.576,90.5925,90.5596,90.5596,2300.0
2016-11-11 13:30:00,110.05,110.08,109.96,109.98,13222.0,90.576,90.6007,90.502,90.5184,13222.0
2016-11-11 13:35:00,109.98,110.02,109.96,110.01,12661.0,90.5184,90.5513,90.502,90.5431,12661.0
2016-11-11 13:40:00,110.02,110.1,110.02,110.1,10367.0,90.5513,90.6172,90.5513,90.6172,10367.0
2016-11-11 13:45:00,110.09,110.1,110.05,110.08,11121.0,90.609,90.6172,90.576,90.6007,11121.0
2016-11-11 13:50:00,110.1,110.13,110.06,110.07,7724.0,90.6172,90.6419,90.5843,90.5925,7724.0
2016-11-11 13:55:00,110.05,110.05,109.97,109.98,5729.0,90.576,90.576,90.5102,90.5184,5729.0
2016-11-11 14:00:00,109.96,110.05,109.96,110.04,15063.0,90.502,90.576,90.502,90.5678,15063.0
2016-11-11 14:05:00,110.04,110.12,110.02,110.11,13428.0,90.5678,90.6337,90.5513,90.6254,13428.0
2016-11-11 14:10:00,110.11,110.13,110.07,110.12,8018.0,90.6254,90.6419,90.5925,90.6337,8018.0
2016-11-11 14:15:00,110.11,110.2,110.08,110.2,12984.0,90.6254,90.6995,90.6007,90.6995,12984.0
2016-11-11 14:20:00,110.21,110.22,110.09,110.14,11224.0,90.7077,90.716,90.609,90.6501,11224.0
2016-11-11 14:25:00,110.14,110.15,110.05,110.06,10054.0,90.6501,90.6583,90.576,90.5843,10054.0
2016-11-11 14:30:00,110.05,110.1,110.03,110.1,10976.0,90.576,90.6172,90.5596,90.6172,10976.0
2016-11-11 14:35:00,110.09,110.16,110.08,110.1,21126.0,90.609,90.6666,90.6007,90.6172,21126.0
2016-11-11 14:40:00,110.09,110.15,110.09,110.09,14593.0,90.609,90.6583,90.609,90.609,14593.0
2016-11-11 14:45:00,110.1,110.14,110.08,110.1,9513.0,90.6172,90.6501,90.6007,90.6172,9513.0
2016-11-11 14:50:00,110.09,110.12,110.07,110.1,9086.0,90.609,90.6337,90.5925,90.6172,9086.0
2016-11-11 14:55:00,110.1,110.11,110.01,110.02,13349.0,90.6172,90.6254,90.5431,90.5513,13349.0
2016-11-11 15:00:00,110.02,110.11,110.01,110.1,18865.0,90.5513,90.6254,90.5431,90.6172,18865.0
2016-11-11 15:05:00,110.11,110.14,110.06,110.14,16572.0,90.6254,90.6501,90.5843,90.6501,16572.0
2016-11-11 15:10:00,110.14,110.25,110.14,110.21,15885.0,90.6501,90.7406,90.6501,90.7077,15885.0
2016-11-11 15:15:00,110.21,110.27,110.2,110.22,13733.0,90.7077,90.7571,90.6995,90.716,13733.0
2016-11-11 15:20:00,110.22,110.25,110.2,110.24,19338.0,90.716,90.7406,90.6995,90.7324,19338.0
2016-11-11 15:25:00,110.24,110.25,110.19,110.24,20781.0,90.7324,90.7406,90.6913,90.7324,20781.0
2016-11-11 15:30:00,110.25,110.35,110.25,110.34,21045.0,90.7406,90.823,90.7406,90.8147,21045.0
2016-11-11 15:35:00,110.33,110.39,110.3,110.31,32537.0,90.8065,90.8559,90.7818,90.79,32537.0
2016-11-11 15:40:00,110.31,110.31,110.24,110.26,32828.0,90.79,90.79,90.7324,90.7489,32828.0
2016-11-11 15:45:00,110.25,110.38,110.24,110.31,41975.0,90.7406,90.8476,90.7324,90.79,41975.0
2016-11-11 15:50:00,110.32,110.4,110.3,110.37,48607.0,90.7983,90.8641,90.7818,90.8394,48607.0
2016-11-11 15:55:00,110.37,110.4,110.24,110.26,91002.0,90.8394,90.8641,90.7324,90.7489,91002.0
2016-11-14 09:30:00,110.77,111.15,110.74,110.76,34962.0,91.1686,91.4814,91.1439,91.1604,34962.0
2016-11-14 09:35:00,110.74,110.83,110.65,110.72,17159.0,91.1439,91.218,91.0699,91.1275,17159.0
2016-11-14 09:40:00,110.72,111.03,110.72,110.89,10271.0,91.1275,91.3826,91.1275,91.2674,10271.0
2016-11-14 09:45:00,110.85,111.52,110.81,111.49,41327.0,91.2345,91.7859,91.2016,91.7612,41327.0
2016-11-14 09:50:00,111.55,111.55,111.36,111.55,24122.0,91.8106,91.8106,91.6542,91.8106,24122.0
2016-11-14 09:55:00,111.54,111.62,111.44,111.45,24703.0,91.8024,91.8682,91.7201,91.7283,24703.0
2016-11-14 10:00:00,111.49,111.59,111.44,111.59,31305.0,91.7612,91.8435,91.7201,91.8435,31305.0
2016-11-14 10:05:00,111.58,111.63,111.4,111.41,22072.0,91.8353,91.8764,91.6871,91.6954,22072.0
2016-11-14 10:10:00,111.45,111.49,111.35,111.45,33032.0,91.7283,91.7612,91.646,91.7283,33032.0
2016-11-14 10:15:00,111.46,111.74,111.42,111.7,41001.0,91.7365,91.967,91.7036,91.9341,41001.0
2016-11-14 10:20:00,111.73,111.73,111.62,111.67,18287.0,91.9588,91.9588,91.8682,91.9094,18287.0
2016-11-14 10:25:00,111.65,111.66,111.39,111.43,24656.0,91.8929,91.9011,91.6789,91.7118,24656.0
2016-11-14 10:30:00,111.43,111.51,111.32,111.42,12298.0,91.7118,91.7777,91.6213,91.7036,12298.0
2016-11-14 10:35:00,111.41,111.5,111.41,111.42,9697.0,91.6954,91.7695,91.6954,91.7036,9697.0
2016-11-14 10:40:00,111.44,111.5,111.4,111.41,58732.0,91.7201,91.7695,91.6871,91.6954,58732.0
2016-11-14 10:45:00,111.36,111.4,111.25,111.28,17820.0,91.6542,91.6871,91.5637,91.5884,17820.0
2016-11-14 10:50:00,111.28,111.42,111.23,111.37,28302.0,91.5884,91.7036,91.5472,91.6625,28302.0
2016-11-14 10:55:00,111.4,111.61,111.39,111.61,16980.0,91.6871,91.86,91.6789,91.86,16980.0
2016-11-14 11:00:00,111.63,111.72,111.59,111.69,29881.0,91.8764,91.9505,91.8435,91.9258,29881.0
2016-11-14 11:05:00,111.71,111.81,111.68,111.81,29072.0,91.9423,92.0246,91.9176,92.0246,29072.0
2016-11-14 11:10:00,111.81,111.91,111.8,111.9,36917.0,92.0246,92.1069,92.0164,92.0987,36917.0
2016-11-14 11:15:00,111.89,111.95,111.83,111.85,33339.0,92.0904,92.1398,92.0411,92.0575,33339.0
2016-11-14 11:20:00,111.87,111.87,111.79,111.79,17665.0,92.074,92.074,92.0081,92.0081,17665.0
2016-11-14 11:25:00,111.81,111.82,111.77,111.81,12724.0,92.0246,92.0328,91.9917,92.0246,12724.0
2016-11-14 11:30:00,111.81,111.85,111.78,111.79,15054.0,92.0246,92.0575,91.9999,92.0081,15054.0
2016-11-14 11:35:00,111.79,111.81,111.76,111.76,13447.0,92.0081,92.0246,91.9834,91.9834,13447.0
2016-11-14 11:40:00,111.77,111.83,111.73,111.75,18827.0,91.9917,92.0411,91.9588,91.9752,18827.0
2016-11-14 11:45:00,111.75,111.75,111.71,111.74,10500.0,91.9752,91.9752,91.9423,91.967,10500.0
2016-11-14 11:50:00,111.74,111.85,111.73,111.8,21398.0,91.967,92.0575,91.9588,92.0164,21398.0
2016-11-14 11:55:00,111.78,111.79,111.63,111.65,17017.0,91.9999,92.0081,91.8764,91.8929,17017.0
2016-11-14 12:00:00,111.64,111.68,111.51,111.53,10121.0,91.8847,91.9176,91.7777,91.7941,10121.0
2016-11-14 12:05:00,111.53,111.54,111.46,111.49,23602.0,91.7941,91.8024,91.7365,91.7612,23602.0
2016-11-14 12:10:00,111.48,111.51,111.43,111.46,15386.0,91.753,91.7777,91.7118,91.7365,15386.0
2016-11-14 12:15:00,111.47,111.48,111.4,111.45,14094.0,91.7448,91.753,91.6871,91.7283,14094.0
2016-11-14 12:20:00,111.43,111.48,111.39,111.45,19868.0,91.7118,91.753,91.6789,91.7283,19868.0
2016-11-14 12:25:00,111.43,111.49,111.36,111.39,19612.0,91.7118,91.7612,91.6542,91.6789,19612.0
2016-11-14 12:30:00,111.38,111.39,111.3,111.36,20296.0,91.6707,91.6789,91.6048,91.6542,20296.0
2016-11-14 12:35:00,111.32,111.47,111.26,111.46,23458.0,91.6213,91.7448,91.5719,91.7365,23458.0
2016-11-14 12:40:00,111.45,111.55,111.44,111.51,12732.0,91.7283,91.8106,91.7201,91.7777,12732.0
2016-11-14 12:45:00,111.51,111.53,111.37,111.38,10530.0,91.7777,91.7941,91.6625,91.6707,10530.0
2016-11-14 12:50:00,111.39,111.42,111.34,111.39,9596.0,91.6789,91.7036,91.6378,91.6789,9596.0
2016-11-14 12:55:00,111.4,111.54,111.38,111.54,14120.0,91.6871,91.8024,91.6707,91.8024,14120.0
2016-11-14 13:00:00,111.54,111.59,111.45,111.45,35452.0,91.8024,91.8435,91.7283,91.7283,35452.0
2016-11-14 13:05:00,111.42,111.52,111.4,111.51,12260.0,91.7036,91.7859,91.6871,91.7777,12260.0
2016-11-14 13:10:00,111.51,111.56,111.48,111.55,10705.0,91.7777,91.8188,91.753,91.8106,10705.0
2016-11-14 13:15:00,111.56,111.61,111.53,111.61,9329.0,91.8188,91.86,91.7941,91.86,9329.0
2016-11-14 13:20:00,111.62,111.64,111.57,111.61,23440.0,91.8682,91.8847,91.8271,91.86,23440.0
2016-11-14 13:25:00,111.6,111.68,111.51,111.54,71368.0,91.8518,91.9176,91.7777,91.8024,71368.0
2016-11-14 13:30:00,111.55,111.7,111.54,111.66,9480.0,91.8106,91.9341,91.8024,91.9011,9480.0
2016-11-14 13:35:00,111.68,111.71,111.67,111.68,3794.0,91.9176,91.9423,91.9094,91.9176,3794.0
2016-11-14 13:40:00,111.67,111.72,111.67,111.69,8407.0,91.9094,91.9505,91.9094,91.9258,8407.0
2016-11-14 13:45:00,111.69,111.72,111.64,111.69,14200.0,91.9258,91.9505,91.8847,91.9258,14200.0
2016-11-14 13:50:00,111.69,111.72,111.65,111.72,14405.0,91.9258,91.9505,91.8929,91.9505,14405.0
2016-11-14 13:55:00,111.71,111.73,111.56,111.59,17062.0,91.9423,91.9588,91.8188,91.8435,17062.0
2016-11-14 14:00:00,111.59,111.7,111.58,111.58,10070.0,91.8435,91.9341,91.8353,91.8353,10070.0
2016-11-14 14:05:00,111.58,111.63,111.52,111.62,25450.0,91.8353,91.8764,91.7859,91.8682,25450.0
2016-11-14 14:10:00,111.62,111.66,111.58,111.65,21105.0,91.8682,91.9011,91.8353,91.8929,21105.0
2016-11-14 14:15:00,111.66,111.68,111.62,111.67,13494.0,91.9011,91.9176,91.8682,91.9094,13494.0
2016-11-14 14:20:00,111.65,111.67,111.6,111.61,14423.0,91.8929,91.9094,91.8518,91.86,14423.0
2016-11-14 14:25:00,111.61,111.69,111.6,111.67,17703.0,91.86,91.9258,91.8518,91.9094,17703.0
2016-11-14 14:30:00,111.68,111.7,111.62,111.68,11611.0,91.9176,91.9341,91.8682,91.9176,11611.0
2016-11-14 14:35:00,111.67,111.69,111.63,111.68,6948.0,91.9094,91.9258,91.8764,91.9176,6948.0
2016-11-14 14:40:00,111.68,111.73,111.64,111.65,12444.0,91.9176,91.9588,91.8847,91.8929,12444.0
2016-11-14 14:45:00,111.64,111.71,111.63,111.7,10731.0,91.8847,91.9423,91.8764,91.9341,10731.0
2016-11-14 14:50:00,111.7,111.71,111.64,111.64,12033.0,91.9341,91.9423,91.8847,91.8847,12033.0
2016-11-14 14:55:00,111.67,111.77,111.63,111.77,16053.0,91.9094,91.9917,91.8764,91.9917,16053.0
2016-11-14 15:00:00,111.75,111.75,111.67,111.71,23444.0,91.9752,91.9752,91.9094,91.9423,23444.0
2016-11-14 15:05:00,111.69,111.74,111.68,111.72,24971.0,91.9258,91.967,91.9176,91.9505,24971.0
2016-11-14 15:10:00,111.71,111.76,111.69,111.74,19903.0,91.9423,91.9834,91.9258,91.967,19903.0
2016-11-14 15:15:00,111.77,111.8,111.75,111.79,12302.0,91.9917,92.0164,91.9752,92.0081,12302.0
2016-11-14 15:20:00,111.8,111.85,111.79,111.85,19299.0,92.0164,92.0575,92.0081,92.0575,19299.0
2016-11-14 15:25:00,111.86,111.98,111.84,111.98,33699.0,92.0658,92.1645,92.0493,92.1645,33699.0
2016-11-14 15:30:00,111.98,112.05,111.98,112.03,17852.0,92.1645,92.2221,92.1645,92.2057,17852.0
2016-11-14 15:35:00,112.04,112.04,111.97,111.99,24180.0,92.2139,92.2139,92.1563,92.1727,24180.0
2016-11-14 15:40:00,111.99,111.99,111.85,111.85,34208.0,92.1727,92.1727,92.0575,92.0575,34208.0
2016-11-14 15:45:00,111.85,111.93,111.76,111.93,49011.0,92.0575,92.1234,91.9834,92.1234,49011.0
2016-11-14 15:50:00,111.92,111.97,111.89,111.95,56669.0,92.1151,92.1563,92.0904,92.1398,56669.0
2016-11-14 15:55:00,111.94,112.25,111.94,112.17,182993.0,92.1316,92.3867,92.1316,92.3209,182993.0
2016-11-15 09:30:00,111.98,111.98,111.38,111.8,31731.0,92.1645,92.1645,91.6707,92.0164,31731.0
2016-11-15 09:35:00,111.8,111.97,111.62,111.87,23622.0,92.0164,92.1563,91.8682,92.074,23622.0
2016-11-15 09:40:00,111.88,111.94,111.73,111.94,16687.0,92.0822,92.1316,91.9588,92.1316,16687.0
2016-11-15 09:45:00,111.92,112.01,111.64,111.8,22967.0,92.1151,92.1892,91.8847,92.0164,22967.0
2016-11-15 09:50:00,111.81,112.03,111.78,111.83,13538.0,92.0246,92.2057,91.9999,92.0411,13538.0
2016-11-15 09:55:00,111.9,111.95,111.67,111.85,181308.0,92.0987,92.1398,91.9094,92.0575,181308.0
2016-11-15 10:00:00,111.86,111.91,111.38,111.5,28318.0,92.0658,92.1069,91.6707,91.7695,28318.0
2016-11-15 10:05:00,111.49,111.6,111.45,111.49,11709.0,91.7612,91.8518,91.7283,91.7612,11709.0
2016-11-15 10:10:00,111.49,111.54,111.37,111.47,18847.0,91.7612,91.8024,91.6625,91.7448,18847.0
2016-11-15 10:15:00,111.48,111.63,111.4,111.42,12271.0,91.753,91.8764,91.6871,91.7036,12271.0
2016-11-15 10:20:00,111.44,111.53,111.43,111.51,13922.0,91.7201,91.7941,91.7118,91.7777,13922.0
2016-11-15 10:25:00,111.46,111.48,111.36,111.45,16235.0,91.7365,91.753,91.6542,91.7283,16235.0
2016-11-15 10:30:00,111.46,111.58,111.44,111.57,9460.0,91.7365,91.8353,91.7201,91.8271,9460.0
2016-11-15 10:35:00,111.58,111.78,111.58,111.59,17274.0,91.8353,91.9999,91.8353,91.8435,17274.0
2016-11-15 10:40:00,111.59,111.81,111.59,111.81,8390.0,91.8435,92.0246,91.8435,92.0246,8390.0
2016-11-15 10:45:00,111.8,111.8,111.72,111.76,9043.0,92.0164,92.0164,91.9505,91.9834,9043.0
2016-11-15 10:50:00,111.75,111.86,111.71,111.85,12195.0,91.9752,92.0658,91.9423,92.0575,12195.0
2016-11-15 10:55:00,111.85,111.89,111.72,111.72,43230.0,92.0575,92.0904,91.9505,91.9505,43230.0
2016-11-15 11:00:00,111.71,111.75,111.54,111.54,13066.0,91.9423,91.9752,91.8024,91.8024,13066.0
2016-11-15 11:05:00,111.52,111.67,111.51,111.66,12616.0,91.7859,91.9094,91.7777,91.9011,12616.0
2016-11-15 11:10:00,111.66,111.88,111.66,111.88,9555.0,91.9011,92.0822,91.9011,92.0822,9555.0
2016-11-15 11:15:00,111.89,111.89,111.8,111.81,17639.0,92.0904,92.0904,92.0164,92.0246,17639.0
2016-11-15 11:20:00,111.8,111.8,111.61,111.63,10150.0,92.0164,92.0164,91.86,91.8764,10150.0
2016-11-15 11:25:00,111.61,111.78,111.56,111.68,11273.0,91.86,91.9999,91.8188,91.9176,11273.0
2016-11-15 11:30:00,111.67,111.69,111.59,111.62,11268.0,91.9094,91.9258,91.8435,91.8682,11268.0
2016-11-15 11:35:00,111.61,111.63,111.53,111.62,9477.0,91.86,91.8764,91.7941,91.8682,9477.0
2016-11-15 11:40:00,111.63,111.72,111.59,111.6,11882.0,91.8764,91.9505,91.8435,91.8518,11882.0
2016-11-15 11:45:00,111.59,111.61,111.51,111.55,17644.0,91.8435,91.86,91.7777,91.8106,17644.0
2016-11-15 11:50:00,111.52,111.59,111.51,111.58,6776.0,91.7859,91.8435,91.7777,91.8353,6776.0
2016-11-15 11:55:00,111.56,111.63,111.53,111.62,5904.0,91.8188,91.8764,91.7941,91.8682,5904.0
2016-11-15 12:00:00,111.66,111.68,111.58,111.68,5643.0,91.9011,91.9176,91.8353,91.9176,5643.0
2016-11-15 12:05:00,111.7,111.76,111.67,111.74,9726.0,91.9341,91.9834,91.9094,91.967,9726.0
2016-11-15 12:10:00,111.74,111.74,111.67,111.73,11242.0,91.967,91.967,91.9094,91.9588,11242.0
2016-11-15 12:15:00,111.73,111.78,111.68,111.78,8950.0,91.9588,91.9999,91.9176,91.9999,8950.0
2016-11-15 12:20:00,111.78,111.78,111.67,111.7,11540.0,91.9999,91.9999,91.9094,91.9341,11540.0
2016-11-15 12:25:00,111.72,111.73,111.68,111.72,8691.0,91.9505,91.9588,91.9176,91.9505,8691.0
2016-11-15 12:30:00,111.72,111.8,111.72,111.8,7981.0,91.9505,92.0164,91.9505,92.0164,7981.0
2016-11-15 12:35:00,111.81,111.84,111.77,111.8,12795.0,92.0246,92.0493,91.9917,92.0164,12795.0
2016-11-15 12:40:00,111.8,111.81,111.69,111.69,13628.0,92.0164,92.0246,91.9258,91.9258,13628.0
2016-11-15 12:45:00,111.67,111.77,111.66,111.73,6523.0,91.9094,91.9917,91.9011,91.9588,6523.0
2016-11-15 12:50:00,111.73,111.77,111.68,111.77,5402.0,91.9588,91.9917,91.9176,91.9917,5402.0
2016-11-15 12:55:00,111.76,111.8,111.67,111.67,8371.0,91.9834,92.0164,91.9094,91.9094,8371.0
2016-11-15 13:00:00,111.64,111.69,111.64,111.67,8701.0,91.8847,91.9258,91.8847,91.9094,8701.0
2016-11-15 13:05:00,111.67,111.79,111.67,111.75,6061.0,91.9094,92.0081,91.9094,91.9752,6061.0
2016-11-15 13:10:00,111.75,111.76,111.7,111.74,9729.0,91.9752,91.9834,91.9341,91.967,9729.0
2016-11-15 13:15:00,111.74,111.75,111.68,111.68,8923.0,91.967,91.9752,91.9176,91.9176,8923.0
2016-11-15 13:20:00,111.7,111.7,111.56,111.58,29375.0,91.9341,91.9341,91.8188,91.8353,29375.0
2016-11-15 13:25:00,111.58,111.65,111.57,111.58,12402.0,91.8353,91.8929,91.8271,91.8353,12402.0
2016-11-15 13:30:00,111.58,111.66,111.57,111.66,16988.0,91.8353,91.9011,91.8271,91.9011,16988.0
2016-11-15 13:35:00,111.66,111.85,111.65,111.82,15688.0,91.9011,92.0575,91.8929,92.0328,15688.0
2016-11-15 13:40:00,111.83,111.83,111.74,111.75,11133.0,92.0411,92.0411,91.967,91.9752,11133.0
2016-11-15 13:45:00,111.75,111.8,111.74,111.79,8834.0,91.9752,92.0164,91.967,92.0081,8834.0
2016-11-15 13:50:00,111.78,111.83,111.78,111.8,7678.0,91.9999,92.0411,91.9999,92.0164,7678.0
2016-11-15 13:55:00,111.8,111.8,111.7,111.78,14143.0,92.0164,92.0164,91.9341,91.9999,14143.0
2016-11-15 14:00:00,111.78,111.81,111.71,111.72,17794.0,91.9999,92.0246,91.9423,91.9505,17794.0
2016-11-15 14:05:00,111.72,111.82,111.72,111.82,7653.0,91.9505,92.0328,91.9505,92.0328,7653.0
2016-11-15 14:10:00,111.81,111.86,111.8,111.83,14173.0,92.0246,92.0658,92.0164,92.0411,14173.0
2016-11-15 14:15:00,111.83,111.9,111.79,111.8,18904.0,92.0411,92.0987,92.0081,92.0164,18904.0
2016-11-15 14:20:00,111.8,111.82,111.77,111.78,8331.0,92.0164,92.0328,91.9917,91.9999,8331.0
2016-11-15 14:25:00,111.77,111.84,111.76,111.83,12216.0,91.9917,92.0493,91.9834,92.0411,12216.0
2016-11-15 14:30:00,111.84,111.87,111.76,111.81,18878.0,92.0493,92.074,91.9834,92.0246,18878.0
2016-11-15 14:35:00,111.81,111.85,111.8,111.83,10848.0,92.0246,92.0575,92.0164,92.0411,10848.0
2016-11-15 14:40:00,111.82,111.83,111.77,111.82,11547.0,92.0328,92.0411,91.9917,92.0328,11547.0
2016-11-15 14:45:00,111.82,111.85,111.79,111.85,15556.0,92.0328,92.0575,92.0081,92.0575,15556.0
2016-11-15 14:50:00,111.84,111.93,111.83,111.93,17725.0,92.0493,92.1234,92.0411,92.1234,17725.0
2016-11-15 14:55:00,111.93,111.98,111.85,111.89,15085.0,92.1234,92.1645,92.0575,92.0904,15085.0
2016-11-15 15:00:00,111.89,111.92,111.85,111.86,11780.0,92.0904,92.1151,92.0575,92.0658,11780.0
2016-11-15 15:05:00,111.85,111.87,111.81,111.84,11821.0,92.0575,92.074,92.0246,92.0493,11821.0
2016-11-15 15:10:00,111.84,111.85,111.82,111.84,8830.0,92.0493,92.0575,92.0328,92.0493,8830.0
2016-11-15 15:15:00,111.84,111.85,111.81,111.81,12576.0,92.0493,92.0575,92.0246,92.0246,12576.0
2016-11-15 15:20:00,111.82,111.84,111.73,111.74,28550.0,92.0328,92.0493,91.9588,91.967,28550.0
2016-11-15 15:25:00,111.74,111.81,111.73,111.75,22561.0,91.967,92.0246,91.9588,91.9752,22561.0
2016-11-15 15:30:00,111.75,111.75,111.69,111.72,21437.0,91.9752,91.9752,91.9258,91.9505,21437.0
2016-11-15 15:35:00,111.73,111.74,111.69,111.71,32793.0,91.9588,91.967,91.9258,91.9423,32793.0
2016-11-15 15:40:00,111.71,111.77,111.7,111.73,20820.0,91.9423,91.9917,91.9341,91.9588,20820.0
2016-11-15 15:45:00,111.72,111.73,111.66,111.71,25801.0,91.9505,91.9588,91.9011,91.9423,25801.0
2016-11-15 15:50:00,111.71,111.71,111.62,111.64,32449.0,91.9423,91.9423,91.8682,91.8847,32449.0
2016-11-15 15:55:00,111.65,111.87,111.63,111.84,82931.0,91.8929,92.074,91.8764,92.0493,82931.0
2016-11-16 09:30:00,111.45,111.45,110.94,111.09,36309.0,91.7283,91.7283,91.3085,91.432,36309.0
2016-11-16 09:35:00,111.02,111.2,110.77,110.77,18695.0,91.3744,91.5225,91.1686,91.1686,18695.0
2016-11-16 09:40:00,110.81,111.0,110.78,110.94,12842.0,91.2016,91.3579,91.1769,91.3085,12842.0
2016-11-16 09:45:00,110.98,111.12,110.94,110.96,11775.0,91.3415,91.4567,91.3085,91.325,11775.0
2016-11-16 09:50:00,110.95,111.06,110.89,110.96,5704.0,91.3168,91.4073,91.2674,91.325,5704.0
2016-11-16 09:55:00,110.92,110.98,110.83,110.94,7730.0,91.2921,91.3415,91.218,91.3085,7730.0
2016-11-16 10:00:00,110.92,111.07,110.89,110.89,17812.0,91.2921,91.4155,91.2674,91.2674,17812.0
2016-11-16 10:05:00,110.89,110.94,110.77,110.94,22807.0,91.2674,91.3085,91.1686,91.3085,22807.0
2016-11-16 10:10:00,110.94,110.95,110.81,110.81,12990.0,91.3085,91.3168,91.2016,91.2016,12990.0
2016-11-16 10:15:00,110.84,110.9,110.71,110.74,14578.0,91.2262,91.2756,91.1192,91.1439,14578.0
2016-11-16 10:20:00,110.75,110.84,110.71,110.71,8637.0,91.1522,91.2262,91.1192,91.1192,8637.0
2016-11-16 10:25:00,110.73,111.02,110.7,111.02,13902.0,91.1357,91.3744,91.111,91.3744,13902.0
2016-11-16 10:30:00,110.98,111.09,110.96,111.08,12713.0,91.3415,91.432,91.325,91.4238,12713.0
2016-11-16 10:35:00,111.08,111.14,110.86,110.88,10313.0,91.4238,91.4732,91.2427,91.2592,10313.0
2016-11-16 10:40:00,110.89,110.99,110.89,110.99,6368.0,91.2674,91.3497,91.2674,91.3497,6368.0
2016-11-16 10:45:00,110.96,110.98,110.86,110.86,2900.0,91.325,91.3415,91.2427,91.2427,2900.0
2016-11-16 10:50:00,110.91,111.07,110.87,111.03,13128.0,91.2839,91.4155,91.2509,91.3826,13128.0
2016-11-16 10:55:00,111.02,111.08,111.01,111.08,8549.0,91.3744,91.4238,91.3662,91.4238,8549.0
2016-11-16 11:00:00,111.07,111.07,110.95,110.96,12827.0,91.4155,91.4155,91.3168,91.325,12827.0
2016-11-16 11:05:00,110.94,111.0,110.91,110.91,6240.0,91.3085,91.3579,91.2839,91.2839,6240.0
2016-11-16 11:10:00,110.94,110.99,110.92,110.97,7192.0,91.3085,91.3497,91.2921,91.3332,7192.0
2016-11-16 11:15:00,110.96,111.09,110.95,111.02,19041.0,91.325,91.432,91.3168,91.3744,19041.0
2016-11-16 11:20:00,111.03,111.04,110.97,110.97,12963.0,91.3826,91.3909,91.3332,91.3332,12963.0
2016-11-16 11:25:00,110.97,111.12,110.97,111.11,21007.0,91.3332,91.4567,91.3332,91.4485,21007.0
2016-11-16 11:30:00,111.09,111.11,111.04,111.11,20610.0,91.432,91.4485,91.3909,91.4485,20610.0
2016-11-16 11:35:00,111.11,111.3,111.1,111.29,24466.0,91.4485,91.6048,91.4402,91.5966,24466.0
2016-11-16 11:40:00,111.31,111.35,111.29,111.3,16161.0,91.6131,91.646,91.5966,91.6048,16161.0
2016-11-16 11:45:00,111.29,111.32,111.26,111.29,19045.0,91.5966,91.6213,91.5719,91.5966,19045.0
2016-11-16 11:50:00,111.31,111.43,111.29,111.4,18730.0,91.6131,91.7118,91.5966,91.6871,18730.0
2016-11-16 11:55:00,111.42,111.42,111.24,111.24,19072.0,91.7036,91.7036,91.5555,91.5555,19072.0
2016-11-16 12:00:00,111.27,111.43,111.25,111.43,25927.0,91.5802,91.7118,91.5637,91.7118,25927.0
2016-11-16 12:05:00,111.44,111.44,111.19,111.19,23849.0,91.7201,91.7201,91.5143,91.5143,23849.0
2016-11-16 12:10:00,111.21,111.32,111.19,111.31,15901.0,91.5308,91.6213,91.5143,91.6131,15901.0
2016-11-16 12:15:00,111.32,111.32,111.17,111.17,21856.0,91.6213,91.6213,91.4978,91.4978,21856.0
2016-11-16 12:20:00,111.19,111.22,111.14,111.22,25259.0,91.5143,91.539,91.4732,91.539,25259.0
2016-11-16 12:25:00,111.23,111.25,111.11,111.11,19900.0,91.5472,91.5637,91.4485,91.4485,19900.0
2016-11-16 12:30:00,111.11,111.13,111.08,111.08,9683.0,91.4485,91.4649,91.4238,91.4238,9683.0
2016-11-16 12:35:00,111.09,111.1,111.0,111.0,9082.0,91.432,91.4402,91.3579,91.3579,9082.0
2016-11-16 12:40:00,110.99,111.0,110.96,110.98,10630.0,91.3497,91.3579,91.325,91.3415,10630.0
2016-11-16 12:45:00,110.98,111.0,110.94,111.0,17320.0,91.3415,91.3579,91.3085,91.3579,17320.0
2016-11-16 12:50:00,111.0,111.0,110.92,110.92,4434.0,91.3579,91.3579,91.2921,91.2921,4434.0
2016-11-16 12:55:00,110.96,110.98,110.92,110.95,14559.0,91.325,91.3415,91.2921,91.3168,14559.0
2016-11-16 13:00:00,110.94,110.97,110.87,110.87,10963.0,91.3085,91.3332,91.2509,91.2509,10963.0
2016-11-16 13:05:00,110.87,110.91,110.84,110.84,12955.0,91.2509,91.2839,91.2262,91.2262,12955.0
2016-11-16 13:10:00,110.84,110.88,110.82,110.87,14131.0,91.2262,91.2592,91.2098,91.2509,14131.0
2016-11-16 13:15:00,110.87,110.88,110.8,110.84,8925.0,91.2509,91.2592,91.1933,91.2262,8925.0
2016-11-16 13:20:00,110.84,110.91,110.83,110.91,17413.0,91.2262,91.2839,91.218,91.2839,17413.0
2016-11-16 13:25:00,110.9,110.97,110.88,110.95,8811.0,91.2756,91.3332,91.2592,91.3168,8811.0
2016-11-16 13:30:00,110.96,111.11,110.96,111.11,19733.0,91.325,91.4485,91.325,91.4485,19733.0
2016-11-16 13:35:00,111.1,111.1,111.02,111.02,11787.0,91.4402,91.4402,91.3744,91.3744,11787.0
2016-11-16 13:40:00,111.02,111.08,110.99,111.07,16174.0,91.3744,91.4238,91.3497,91.4155,16174.0
2016-11-16 13:45:00,111.08,111.1,111.05,111.07,12940.0,91.4238,91.4402,91.3991,91.4155,12940.0
2016-11-16 13:50:00,111.07,111.14,111.05,111.14,19209.0,91.4155,91.4732,91.3991,91.4732,19209.0
2016-11-16 13:55:00,111.14,111.26,111.13,111.25,11506.0,91.4732,91.5719,91.4649,91.5637,11506.0
2016-11-16 14:00:00,111.25,111.4,111.24,111.4,18544.0,91.5637,91.6871,91.5555,91.6871,18544.0
2016-11-16 14:05:00,111.39,111.44,111.37,111.4,17400.0,91.6789,91.7201,91.6625,91.6871,17400.0
2016-11-16 14:10:00,111.39,111.41,111.37,111.39,16509.0,91.6789,91.6954,91.6625,91.6789,16509.0
2016-11-16 14:15:00,111.38,111.44,111.36,111.42,8441.0,91.6707,91.7201,91.6542,91.7036,8441.0
2016-11-16 14:20:00,111.42,111.49,111.42,111.49,11340.0,91.7036,91.7612,91.7036,91.7612,11340.0
2016-11-16 14:25:00,111.48,111.56,111.48,111.54,21297.0,91.753,91.8188,91.753,91.8024,21297.0
2016-11-16 14:30:00,111.53,111.56,111.51,111.55,17240.0,91.7941,91.8188,91.7777,91.8106,17240.0
2016-11-16 14:35:00,111.55,111.56,111.5,111.52,12416.0,91.8106,91.8188,91.7695,91.7859,12416.0
2016-11-16 14:40:00,111.51,111.53,111.48,111.48,15417.0,91.7777,91.7941,91.753,91.753,15417.0
2016-11-16 14:45:00,111.48,111.48,111.42,111.44,16091.0,91.753,91.753,91.7036,91.7201,16091.0
2016-11-16 14:50:00,111.45,111.45,111.37,111.38,12910.0,91.7283,91.7283,91.6625,91.6707,12910.0
2016-11-16 14:55:00,111.37,111.4,111.36,111.37,25651.0,91.6625,91.6871,91.6542,91.6625,25651.0
2016-11-16 15:00:00,111.37,111.39,111.35,111.38,13381.0,91.6625,91.6789,91.646,91.6707,13381.0
2016-11-16 15:05:00,111.38,111.45,111.37,111.45,20635.0,91.6707,91.7283,91.6625,91.7283,20635.0
2016-11-16 15:10:00,111.45,111.47,111.41,111.42,14925.0,91.7283,91.7448,91.6954,91.7036,14925.0
2016-11-16 15:15:00,111.41,111.41,111.37,111.37,17505.0,91.6954,91.6954,91.6625,91.6625,17505.0
2016-11-16 15:20:00,111.37,111.38,111.3,111.3,19016.0,91.6625,91.6707,91.6048,91.6048,19016.0
2016-11-16 15:25:00,111.29,111.32,111.19,111.32,29479.0,91.5966,91.6213,91.5143,91.6213,29479.0
2016-11-16 15:30:00,111.32,111.35,111.25,111.25,26385.0,91.6213,91.646,91.5637,91.5637,26385.0
2016-11-16 15:35:00,111.25,111.34,111.25,111.32,31581.0,91.5637,91.6378,91.5637,91.6213,31581.0
2016-11-16 15:40:00,111.32,111.45,111.31,111.39,44419.0,91.6213,91.7283,91.6131,91.6789,44419.0
2016-11-16 15:45:00,111.4,111.4,111.3,111.34,37767.0,91.6871,91.6871,91.6048,91.6378,37767.0
2016-11-16 15:50:00,111.34,111.34,111.22,111.26,32134.0,91.6378,91.6378,91.539,91.5719,32134.0
2016-11-16 15:55:00,111.26,111.36,111.24,111.35,87901.0,91.5719,91.6542,91.5555,91.646,87901.0
2016-11-17 09:30:00,110.97,111.12,110.39,110.85,42783.0,91.3332,91.4567,90.8559,91.2345,42783.0
2016-11-17 09:35:00,110.92,111.25,110.89,111.14,19062.0,91.2921,91.5637,91.2674,91.4732,19062.0
2016-11-17 09:40:00,111.13,111.17,110.83,110.85,21377.0,91.4649,91.4978,91.218,91.2345,21377.0
2016-11-17 09:45:00,110.82,111.08,110.82,111.05,20134.0,91.2098,91.4238,91.2098,91.3991,20134.0
2016-11-17 09:50:00,111.04,111.32,110.93,111.11,37291.0,91.3909,91.6213,91.3003,91.4485,37291.0
2016-11-17 09:55:00,111.11,111.3,111.0,111.03,13433.0,91.4485,91.6048,91.3579,91.3826,13433.0
2016-11-17 10:00:00,111.07,111.23,110.98,111.23,17701.0,91.4155,91.5472,91.3415,91.5472,17701.0
2016-11-17 10:05:00,111.23,111.3,111.17,111.17,17644.0,91.5472,91.6048,91.4978,91.4978,17644.0
2016-11-17 10:10:00,111.16,111.27,111.12,111.25,17052.0,91.4896,91.5802,91.4567,91.5637,17052.0
2016-11-17 10:15:00,111.26,111.26,111.09,111.13,21290.0,91.5719,91.5719,91.432,91.4649,21290.0
2016-11-17 10:20:00,111.14,111.26,111.12,111.24,26532.0,91.4732,91.5719,91.4567,91.5555,26532.0
2016-11-17 10:25:00,111.24,111.26,110.96,110.97,25390.0,91.5555,91.5719,91.325,91.3332,25390.0
2016-11-17 10:30:00,110.97,111.19,110.96,111.17,22456.0,91.3332,91.5143,91.325,91.4978,22456.0
2016-11-17 10:35:00,111.19,111.29,111.19,111.25,9324.0,91.5143,91.5966,91.5143,91.5637,9324.0
2016-11-17 10:40:00,111.26,111.26,111.17,111.19,10745.0,91.5719,91.5719,91.4978,91.5143,10745.0
2016-11-17 10:45:00,111.21,111.22,111.06,111.08,11224.0,91.5308,91.539,91.4073,91.4238,11224.0
2016-11-17 10:50:00,111.06,111.1,111.04,111.08,10419.0,91.4073,91.4402,91.3909,91.4238,10419.0
2016-11-17 10:55:00,111.08,111.16,111.05,111.06,13350.0,91.4238,91.4896,91.3991,91.4073,13350.0
2016-11-17 11:00:00,111.06,111.1,110.95,111.0,20673.0,91.4073,91.4402,91.3168,91.3579,20673.0
2016-11-17 11:05:00,111.01,111.07,111.0,111.06,12283.0,91.3662,91.4155,91.3579,91.4073,12283.0
2016-11-17 11:10:00,111.07,111.12,111.04,111.06,16069.0,91.4155,91.4567,91.3909,91.4073,16069.0
2016-11-17 11:15:00,111.09,111.14,111.07,111.12,12742.0,91.432,91.4732,91.4155,91.4567,12742.0
2016-11-17 11:20:00,111.12,111.15,111.09,111.12,12736.0,91.4567,91.4814,91.432,91.4567,12736.0
2016-11-17 11:25:00,111.12,111.2,111.12,111.13,8800.0,91.4567,91.5225,91.4567,91.4649,8800.0
2016-11-17 11:30:00,111.13,111.25,111.1,111.24,20622.0,91.4649,91.5637,91.4402,91.5555,20622.0
2016-11-17 11:35:00,111.25,111.31,111.24,111.27,9200.0,91.5637,91.6131,91.5555,91.5802,9200.0
2016-11-17 11:40:00,111.28,111.36,111.28,111.34,9796.0,91.5884,91.6542,91.5884,91.6378,9796.0
2016-11-17 11:45:00,111.33,111.36,111.29,111.31,12947.0,91.6295,91.6542,91.5966,91.6131,12947.0
2016-11-17 11:50:00,111.32,111.33,111.25,111.26,14820.0,91.6213,91.6295,91.5637,91.5719,14820.0
2016-11-17 11:55:00,111.26,111.31,111.26,111.3,7509.0,91.5719,91.6131,91.5719,91.6048,7509.0
2016-11-17 12:00:00,111.3,111.35,111.26,111.34,9496.0,91.6048,91.646,91.5719,91.6378,9496.0
2016-11-17 12:05:00,111.36,111.37,111.25,111.28,7237.0,91.6542,91.6625,91.5637,91.5884,7237.0
2016-11-17 12:10:00,111.29,111.36,111.29,111.34,8423.0,91.5966,91.6542,91.5966,91.6378,8423.0
2016-11-17 12:15:00,111.34,111.35,111.27,111.28,6571.0,91.6378,91.646,91.5802,91.5884,6571.0
2016-11-17 12:20:00,111.29,111.37,111.28,111.37,8316.0,91.5966,91.6625,91.5884,91.6625,8316.0
2016-11-17 12:25:00,111.38,111.43,111.38,111.4,6670.0,91.6707,91.7118,91.6707,91.6871,6670.0
2016-11-17 12:30:00,111.4,111.48,111.4,111.44,9643.0,91.6871,91.753,91.6871,91.7201,9643.0
2016-11-17 12:35:00,111.43,111.43,111.36,111.38,5583.0,91.7118,91.7118,91.6542,91.6707,5583.0
2016-11-17 12:40:00,111.38,111.38,111.31,111.34,9700.0,91.6707,91.6707,91.6131,91.6378,9700.0
2016-11-17 12:45:00,111.33,111.38,111.3,111.31,7650.0,91.6295,91.6707,91.6048,91.6131,7650.0
2016-11-17 12:50:00,111.31,111.33,111.29,111.33,6034.0,91.6131,91.6295,91.5966,91.6295,6034.0
2016-11-17 12:55:00,111.33,111.38,111.29,111.38,6902.0,91.6295,91.6707,91.5966,91.6707,6902.0
2016-11-17 13:00:00,111.39,111.41,111.34,111.38,7287.0,91.6789,91.6954,91.6378,91.6707,7287.0
2016-11-17 13:05:00,111.38,111.43,111.37,111.41,5355.0,91.6707,91.7118,91.6625,91.6954,5355.0
2016-11-17 13:10:00,111.42,111.43,111.3,111.35,7891.0,91.7036,91.7118,91.6048,91.646,7891.0
2016-11-17 13:15:00,111.36,111.44,111.35,111.43,9390.0,91.6542,91.7201,91.646,91.7118,9390.0
2016-11-17 13:20:00,111.42,111.47,111.41,111.44,6952.0,91.7036,91.7448,91.6954,91.7201,6952.0
2016-11-17 13:25:00,111.43,111.43,111.35,111.36,7167.0,91.7118,91.7118,91.646,91.6542,7167.0
2016-11-17 13:30:00,111.37,111.42,111.37,111.38,11760.0,91.6625,91.7036,91.6625,91.6707,11760.0
2016-11-17 13:35:00,111.39,111.4,111.3,111.31,10960.0,91.6789,91.6871,91.6048,91.6131,10960.0
2016-11-17 13:40:00,111.31,111.33,111.29,111.29,9800.0,91.6131,91.6295,91.5966,91.5966,9800.0
2016-11-17 13:45:00,111.27,111.32,111.25,111.32,20910.0,91.5802,91.6213,91.5637,91.6213,20910.0
2016-11-17 13:50:00,111.32,111.32,111.2,111.21,12900.0,91.6213,91.6213,91.5225,91.5308,12900.0
2016-11-17 13:55:00,111.2,111.21,111.1,111.13,15248.0,91.5225,91.5308,91.4402,91.4649,15248.0
2016-11-17 14:00:00,111.11,111.19,111.11,111.17,9329.0,91.4485,91.5143,91.4485,91.4978,9329.0
2016-11-17 14:05:00,111.17,111.28,111.16,111.28,9379.0,91.4978,91.5884,91.4896,91.5884,9379.0
2016-11-17 14:10:00,111.27,111.33,111.21,111.22,15687.0,91.5802,91.6295,91.5308,91.539,15687.0
2016-11-17 14:15:00,111.22,111.25,111.21,111.22,8513.0,91.539,91.5637,91.5308,91.539,8513.0
2016-11-17 14:20:00,111.22,111.24,111.2,111.23,9788.0,91.539,91.5555,91.5225,91.5472,9788.0
2016-11-17 14:25:00,111.24,111.24,111.17,111.17,27349.0,91.5555,91.5555,91.4978,91.4978,27349.0
2016-11-17 14:30:00,111.18,111.19,111.07,111.12,20772.0,91.5061,91.5143,91.4155,91.4567,20772.0
2016-11-17 14:35:00,111.11,111.11,111.02,111.03,18809.0,91.4485,91.4485,91.3744,91.3826,18809.0
2016-11-17 14:40:00,111.03,111.04,111.0,111.01,23927.0,91.3826,91.3909,91.3579,91.3662,23927.0
2016-11-17 14:45:00,111.01,111.04,110.95,110.97,21585.0,91.3662,91.3909,91.3168,91.3332,21585.0
2016-11-17 14:50:00,110.98,110.99,110.93,110.94,13503.0,91.3415,91.3497,91.3003,91.3085,13503.0
2016-11-17 14:55:00,110.94,110.99,110.94,110.97,20364.0,91.3085,91.3497,91.3085,91.3332,20364.0
2016-11-17 15:00:00,110.98,110.99,110.95,110.98,8583.0,91.3415,91.3497,91.3168,91.3415,8583.0
2016-11-17 15:05:00,110.98,111.02,110.98,111.0,12989.0,91.3415,91.3744,91.3415,91.3579,12989.0
2016-11-17 15:10:00,111.0,111.04,110.99,111.0,17230.0,91.3579,91.3909,91.3497,91.3579,17230.0
2016-11-17 15:15:00,110.99,110.99,110.91,110.91,26558.0,91.3497,91.3497,91.2839,91.2839,26558.0
2016-11-17 15:20:00,110.91,111.03,110.9,111.03,15584.0,91.2839,91.3826,91.2756,91.3826,15584.0
2016-11-17 15:25:00,111.03,111.08,111.03,111.05,15471.0,91.3826,91.4238,91.3826,91.3991,15471.0
2016-11-17 15:30:00,111.06,111.17,111.05,111.17,22996.0,91.4073,91.4978,91.3991,91.4978,22996.0
2016-11-17 15:35:00,111.18,111.2,111.15,111.17,18775.0,91.5061,91.5225,91.4814,91.4978,18775.0
2016-11-17 15:40:00,111.17,111.17,111.1,111.15,24901.0,91.4978,91.4978,91.4402,91.4814,24901.0
2016-11-17 15:45:00,111.14,111.17,111.1,111.11,29284.0,91.4732,91.4978,91.4402,91.4485,29284.0
2016-11-17 15:50:00,111.11,111.12,111.09,111.1,23585.0,91.4485,91.4567,91.432,91.4402,23585.0
2016-11-17 15:55:00,111.11,111.19,111.09,111.17,45886.0,91.4485,91.5143,91.432,91.4978,45886.0
2016-11-18 09:30:00,111.25,111.34,111.02,111.07,115795.0,91.5637,91.6378,91.3744,91.4155,115795.0
2016-11-18 09:35:00,111.0,111.1,110.82,111.06,11091.0,91.3579,91.4402,91.2098,91.4073,11091.0
2016-11-18 09:40:00,111.06,111.28,111.06,111.19,11544.0,91.4073,91.5884,91.4073,91.5143,11544.0
2016-11-18 09:45:00,111.17,111.54,111.17,111.43,11285.0,91.4978,91.8024,91.4978,91.7118,11285.0
2016-11-18 09:50:00,111.45,111.71,111.45,111.69,17398.0,91.7283,91.9423,91.7283,91.9258,17398.0
2016-11-18 09:55:00,111.67,111.74,111.64,111.65,12279.0,91.9094,91.967,91.8847,91.8929,12279.0
2016-11-18 10:00:00,111.66,111.79,111.66,111.79,16741.0,91.9011,92.0081,91.9011,92.0081,16741.0
2016-11-18 10:05:00,111.77,111.91,111.75,111.86,26058.0,91.9917,92.1069,91.9752,92.0658,26058.0
2016-11-18 10:10:00,111.86,111.89,111.73,111.87,27758.0,92.0658,92.0904,91.9588,92.074,27758.0
2016-11-18 10:15:00,111.87,111.96,111.81,111.87,21860.0,92.074,92.1481,92.0246,92.074,21860.0
2016-11-18 10:20:00,111.87,111.96,111.84,111.91,11975.0,92.074,92.1481,92.0493,92.1069,11975.0
2016-11-18 10:25:00,111.92,111.93,111.8,111.83,11021.0,92.1151,92.1234,92.0164,92.0411,11021.0
2016-11-18 10:30:00,111.82,111.85,111.76,111.79,16365.0,92.0328,92.0575,91.9834,92.0081,16365.0
2016-11-18 10:35:00,111.8,111.89,111.78,111.82,12692.0,92.0164,92.0904,91.9999,92.0328,12692.0
2016-11-18 10:40:00,111.81,111.81,111.75,111.75,9937.0,92.0246,92.0246,91.9752,91.9752,9937.0
2016-11-18 10:45:00,111.76,111.86,111.75,111.77,14862.0,91.9834,92.0658,91.9752,91.9917,14862.0
2016-11-18 10:50:00,111.77,111.92,111.77,111.91,15350.0,91.9917,92.1151,91.9917,92.1069,15350.0
2016-11-18 10:55:00,111.91,111.91,111.66,111.66,22096.0,92.1069,92.1069,91.9011,91.9011,22096.0
2016-11-18 11:00:00,111.65,111.7,111.64,111.64,17063.0,91.8929,91.9341,91.8847,91.8847,17063.0
2016-11-18 11:05:00,111.61,111.65,111.57,111.62,26602.0,91.86,91.8929,91.8271,91.8682,26602.0
2016-11-18 11:10:00,111.63,111.79,111.61,111.76,16796.0,91.8764,92.0081,91.86,91.9834,16796.0
2016-11-18 11:15:00,111.75,111.8,111.65,111.7,16599.0,91.9752,92.0164,91.8929,91.9341,16599.0
2016-11-18 11:20:00,111.7,111.81,111.69,111.73,14939.0,91.9341,92.0246,91.9258,91.9588,14939.0
2016-11-18 11:25:00,111.74,111.88,111.74,111.85,10988.0,91.967,92.0822,91.967,92.0575,10988.0
2016-11-18 11:30:00,111.84,111.88,111.76,111.8,17858.0,92.0493,92.0822,91.9834,92.0164,17858.0
2016-11-18 11:35:00,111.81,111.81,111.67,111.72,11596.0,92.0246,92.0246,91.9094,91.9505,11596.0
2016-11-18 11:40:00,111.72,111.83,111.72,111.74,14842.0,91.9505,92.0411,91.9505,91.967,14842.0
2016-11-18 11:45:00,111.74,111.82,111.67,111.68,15870.0,91.967,92.0328,91.9094,91.9176,15870.0
2016-11-18 11:50:00,111.69,111.71,111.66,111.7,8973.0,91.9258,91.9423,91.9011,91.9341,8973.0
2016-11-18 11:55:00,111.69,111.75,111.63,111.63,10674.0,91.9258,91.9752,91.8764,91.8764,10674.0
2016-11-18 12:00:00,111.64,111.73,111.64,111.73,13039.0,91.8847,91.9588,91.8847,91.9588,13039.0
2016-11-18 12:05:00,111.73,111.82,111.72,111.81,27565.0,91.9588,92.0328,91.9505,92.0246,27565.0
2016-11-18 12:10:00,111.81,111.85,111.81,111.85,10309.0,92.0246,92.0575,92.0246,92.0575,10309.0
2016-11-18 12:15:00,111.84,111.9,111.84,111.9,20809.0,92.0493,92.0987,92.0493,92.0987,20809.0
2016-11-18 12:20:00,111.9,111.96,111.89,111.96,9738.0,92.0987,92.1481,92.0904,92.1481,9738.0
2016-11-18 12:25:00,111.95,112.0,111.89,111.95,15544.0,92.1398,92.181,92.0904,92.1398,15544.0
2016-11-18 12:30:00,111.97,111.97,111.92,111.95,11537.0,92.1563,92.1563,92.1151,92.1398,11537.0
2016-11-18 12:35:00,111.94,111.95,111.87,111.87,10250.0,92.1316,92.1398,92.074,92.074,10250.0
2016-11-18 12:40:00,111.88,111.99,111.88,111.92,18414.0,92.0822,92.1727,92.0822,92.1151,18414.0
2016-11-18 12:45:00,111.93,112.01,111.92,112.01,13448.0,92.1234,92.1892,92.1151,92.1892,13448.0
2016-11-18 12:50:00,112.01,112.06,112.0,112.04,48161.0,92.1892,92.2304,92.181,92.2139,48161.0
2016-11-18 12:55:00,112.06,112.08,112.02,112.04,13248.0,92.2304,92.2468,92.1974,92.2139,13248.0
2016-11-18 13:00:00,112.04,112.1,112.02,112.08,7327.0,92.2139,92.2633,92.1974,92.2468,7327.0
2016-11-18 13:05:00,112.07,112.12,112.04,112.07,10170.0,92.2386,92.2797,92.2139,92.2386,10170.0
2016-11-18 13:10:00,112.07,112.08,112.04,112.05,8675.0,92.2386,92.2468,92.2139,92.2221,8675.0
2016-11-18 13:15:00,112.05,112.06,111.97,111.98,10773.0,92.2221,92.2304,92.1563,92.1645,10773.0
2016-11-18 13:20:00,111.99,112.04,111.97,112.02,11475.0,92.1727,92.2139,92.1563,92.1974,11475.0
2016-11-18 13:25:00,112.02,112.03,111.98,111.98,6100.0,92.1974,92.2057,92.1645,92.1645,6100.0
2016-11-18 13:30:00,111.97,112.0,111.93,111.93,9902.0,92.1563,92.181,92.1234,92.1234,9902.0
2016-11-18 13:35:00,111.93,112.0,111.93,112.0,8243.0,92.1234,92.181,92.1234,92.181,8243.0
2016-11-18 13:40:00,112.0,112.03,111.98,111.99,11339.0,92.181,92.2057,92.1645,92.1727,11339.0
2016-11-18 13:45:00,111.98,112.04,111.98,112.04,13830.0,92.1645,92.2139,92.1645,92.2139,13830.0
2016-11-18 13:50:00,112.06,112.08,112.0,112.02,8915.0,92.2304,92.2468,92.181,92.1974,8915.0
2016-11-18 13:55:00,112.02,112.05,112.02,112.03,6549.0,92.1974,92.2221,92.1974,92.2057,6549.0
2016-11-18 14:00:00,112.03,112.04,112.0,112.04,12530.0,92.2057,92.2139,92.181,92.2139,12530.0
2016-11-18 14:05:00,112.05,112.05,112.0,112.02,15940.0,92.2221,92.2221,92.181,92.1974,15940.0
2016-11-18 14:10:00,112.02,112.08,112.01,112.08,6828.0,92.1974,92.2468,92.1892,92.2468,6828.0
2016-11-18 14:15:00,112.08,112.08,112.01,112.03,13678.0,92.2468,92.2468,92.1892,92.2057,13678.0
2016-11-18 14:20:00,112.03,112.06,112.0,112.02,9255.0,92.2057,92.2304,92.181,92.1974,9255.0
2016-11-18 14:25:00,112.02,112.03,112.0,112.01,12442.0,92.1974,92.2057,92.181,92.1892,12442.0
2016-11-18 14:30:00,112.01,112.01,111.99,112.01,13925.0,92.1892,92.1892,92.1727,92.1892,13925.0
2016-11-18 14:35:00,112.01,112.03,111.99,112.03,11387.0,92.1892,92.2057,92.1727,92.2057,11387.0
2016-11-18 14:40:00,112.02,112.04,111.99,112.02,11955.0,92.1974,92.2139,92.1727,92.1974,11955.0
2016-11-18 14:45:00,112.02,112.02,111.97,112.01,15168.0,92.1974,92.1974,92.1563,92.1892,15168.0
2016-11-18 14:50:00,112.02,112.03,112.0,112.03,10834.0,92.1974,92.2057,92.181,92.2057,10834.0
2016-11-18 14:55:00,112.03,112.03,112.0,112.02,8437.0,92.2057,92.2057,92.181,92.1974,8437.0
2016-11-18 15:00:00,112.02,112.06,112.02,112.05,11203.0,92.1974,92.2304,92.1974,92.2221,11203.0
2016-11-18 15:05:00,112.04,112.05,111.97,111.99,15963.0,92.2139,92.2221,92.1563,92.1727,15963.0
2016-11-18 15:10:00,111.99,112.02,111.97,112.01,14511.0,92.1727,92.1974,92.1563,92.1892,14511.0
2016-11-18 15:15:00,112.01,112.03,111.98,112.02,9672.0,92.1892,92.2057,92.1645,92.1974,9672.0
2016-11-18 15:20:00,112.01,112.04,112.01,112.03,15934.0,92.1892,92.2139,92.1892,92.2057,15934.0
2016-11-18 15:25:00,112.02,112.07,112.02,112.05,19639.0,92.1974,92.2386,92.1974,92.2221,19639.0
2016-11-18 15:30:00,112.04,112.05,112.0,112.02,15427.0,92.2139,92.2221,92.181,92.1974,15427.0
2016-11-18 15:35:00,112.01,112.02,111.94,111.94,21295.0,92.1892,92.1974,92.1316,92.1316,21295.0
2016-11-18 15:40:00,111.95,111.98,111.94,111.94,33108.0,92.1398,92.1645,92.1316,92.1316,33108.0
2016-11-18 15:45:00,111.93,111.97,111.92,111.96,37491.0,92.1234,92.1563,92.1151,92.1481,37491.0
2016-11-18 15:50:00,111.96,111.96,111.87,111.87,30873.0,92.1481,92.1481,92.074,92.074,30873.0
2016-11-18 15:55:00,111.87,111.89,111.73,111.81,60210.0,92.074,92.0904,91.9588,92.0246,60210.0
2016-11-21 09:30:00,112.01,112.34,111.87,111.87,31299.0,92.1892,92.4608,92.074,92.074,31299.0
2016-11-21 09:35:00,111.89,112.04,111.88,111.9,19002.0,92.0904,92.2139,92.0822,92.0987,19002.0
2016-11-21 09:40:00,111.92,112.04,111.81,111.88,9806.0,92.1151,92.2139,92.0246,92.0822,9806.0
2016-11-21 09:45:00,111.98,112.08,111.92,111.94,4800.0,92.1645,92.2468,92.1151,92.1316,4800.0
2016-11-21 09:50:00,111.93,112.01,111.9,111.92,13296.0,92.1234,92.1892,92.0987,92.1151,13296.0
2016-11-21 09:55:00,111.95,111.95,111.81,111.85,8329.0,92.1398,92.1398,92.0246,92.0575,8329.0
2016-11-21 10:00:00,111.84,111.94,111.77,111.92,13271.0,92.0493,92.1316,91.9917,92.1151,13271.0
2016-11-21 10:05:00,111.92,111.92,111.77,111.77,7491.0,92.1151,92.1151,91.9917,91.9917,7491.0
2016-11-21 10:10:00,111.8,111.88,111.73,111.73,7579.0,92.0164,92.0822,91.9588,91.9588,7579.0
2016-11-21 10:15:00,111.73,111.76,111.62,111.62,13403.0,91.9588,91.9834,91.8682,91.8682,13403.0
2016-11-21 10:20:00,111.62,111.73,111.62,111.66,9888.0,91.8682,91.9588,91.8682,91.9011,9888.0
2016-11-21 10:25:00,111.65,111.65,111.57,111.59,11311.0,91.8929,91.8929,91.8271,91.8435,11311.0
2016-11-21 10:30:00,111.61,111.64,111.58,111.59,6877.0,91.86,91.8847,91.8353,91.8435,6877.0
2016-11-21 10:35:00,111.58,111.64,111.58,111.63,5122.0,91.8353,91.8847,91.8353,91.8764,5122.0
2016-11-21 10:40:00,111.62,111.67,111.56,111.67,7951.0,91.8682,91.9094,91.8188,91.9094,7951.0
2016-11-21 10:45:00,111.65,111.69,111.63,111.67,3907.0,91.8929,91.9258,91.8764,91.9094,3907.0
2016-11-21 10:50:00,111.69,111.76,111.68,111.73,7504.0,91.9258,91.9834,91.9176,91.9588,7504.0
2016-11-21 10:55:00,111.71,111.75,111.69,111.7,4879.0,91.9423,91.9752,91.9258,91.9341,4879.0
2016-11-21 11:00:00,111.7,111.76,111.7,111.76,2304.0,91.9341,91.9834,91.9341,91.9834,2304.0
2016-11-21 11:05:00,111.74,111.75,111.69,111.69,9374.0,91.967,91.9752,91.9258,91.9258,9374.0
2016-11-21 11:10:00,111.68,111.69,111.65,111.67,9789.0,91.9176,91.9258,91.8929,91.9094,9789.0
2016-11-21 11:15:00,111.67,111.73,111.6,111.62,5733.0,91.9094,91.9588,91.8518,91.8682,5733.0
2016-11-21 11:20:00,111.63,111.63,111.59,111.59,7086.0,91.8764,91.8764,91.8435,91.8435,7086.0
2016-11-21 11:25:00,111.59,111.66,111.56,111.63,21306.0,91.8435,91.9011,91.8188,91.8764,21306.0
2016-11-21 11:30:00,111.62,111.62,111.56,111.6,5094.0,91.8682,91.8682,91.8188,91.8518,5094.0
2016-11-21 11:35:00,111.6,111.61,111.55,111.57,3631.0,91.8518,91.86,91.8106,91.8271,3631.0
2016-11-21 11:40:00,111.57,111.62,111.54,111.59,7479.0,91.8271,91.8682,91.8024,91.8435,7479.0
2016-11-21 11:45:00,111.6,111.71,111.59,111.63,13600.0,91.8518,91.9423,91.8435,91.8764,13600.0
2016-11-21 11:50:00,111.63,111.63,111.56,111.59,8999.0,91.8764,91.8764,91.8188,91.8435,8999.0
2016-11-21 11:55:00,111.59,111.6,111.52,111.52,7562.0,91.8435,91.8518,91.7859,91.7859,7562.0
2016-11-21 12:00:00,111.52,111.52,111.44,111.45,6762.0,91.7859,91.7859,91.7201,91.7283,6762.0
2016-11-21 12:05:00,111.45,111.45,111.41,111.44,16743.0,91.7283,91.7283,91.6954,91.7201,16743.0
2016-11-21 12:10:00,111.43,111.45,111.32,111.32,5076.0,91.7118,91.7283,91.6213,91.6213,5076.0
2016-11-21 12:15:00,111.32,111.35,111.32,111.33,7743.0,91.6213,91.646,91.6213,91.6295,7743.0
2016-11-21 12:20:00,111.33,111.34,111.25,111.31,10080.0,91.6295,91.6378,91.5637,91.6131,10080.0
2016-11-21 12:25:00,111.31,111.32,111.3,111.31,6239.0,91.6131,91.6213,91.6048,91.6131,6239.0
2016-11-21 12:30:00,111.31,111.36,111.3,111.32,6638.0,91.6131,91.6542,91.6048,91.6213,6638.0
2016-11-21 12:35:00,111.3,111.36,111.3,111.34,10499.0,91.6048,91.6542,91.6048,91.6378,10499.0
2016-11-21 12:40:00,111.33,111.44,111.31,111.41,6362.0,91.6295,91.7201,91.6131,91.6954,6362.0
2016-11-21 12:45:00,111.42,111.48,111.42,111.45,9003.0,91.7036,91.753,91.7036,91.7283,9003.0
2016-11-21 12:50:00,111.46,111.48,111.42,111.42,7338.0,91.7365,91.753,91.7036,91.7036,7338.0
2016-11-21 12:55:00,111.42,111.46,111.38,111.44,7807.0,91.7036,91.7365,91.6707,91.7201,7807.0
2016-11-21 13:00:00,111.43,111.49,111.41,111.47,6566.0,91.7118,91.7612,91.6954,91.7448,6566.0
2016-11-21 13:05:00,111.48,111.54,111.47,111.48,59504.0,91.753,91.8024,91.7448,91.753,59504.0
2016-11-21 13:10:00,111.5,111.52,111.47,111.52,26716.0,91.7695,91.7859,91.7448,91.7859,26716.0
2016-11-21 13:15:00,111.53,111.75,111.53,111.75,18689.0,91.7941,91.9752,91.7941,91.9752,18689.0
2016-11-21 13:20:00,111.77,111.8,111.73,111.74,36144.0,91.9917,92.0164,91.9588,91.967,36144.0
2016-11-21 13:25:00,111.74,111.95,111.73,111.88,32460.0,91.967,92.1398,91.9588,92.0822,32460.0
2016-11-21 13:30:00,111.88,111.9,111.72,111.82,31427.0,92.0822,92.0987,91.9505,92.0328,31427.0
2016-11-21 13:35:00,111.84,111.84,111.77,111.83,10087.0,92.0493,92.0493,91.9917,92.0411,10087.0
2016-11-21 13:40:00,111.83,111.85,111.81,111.83,12383.0,92.0411,92.0575,92.0246,92.0411,12383.0
2016-11-21 13:45:00,111.84,111.85,111.82,111.84,7497.0,92.0493,92.0575,92.0328,92.0493,7497.0
2016-11-21 13:50:00,111.84,111.93,111.82,111.9,20172.0,92.0493,92.1234,92.0328,92.0987,20172.0
2016-11-21 13:55:00,111.89,111.91,111.85,111.88,17524.0,92.0904,92.1069,92.0575,92.0822,17524.0
2016-11-21 14:00:00,111.88,111.91,111.87,111.9,7713.0,92.0822,92.1069,92.074,92.0987,7713.0
2016-11-21 14:05:00,111.9,111.9,111.82,111.82,34984.0,92.0987,92.0987,92.0328,92.0328,34984.0
2016-11-21 14:10:00,111.83,111.87,111.81,111.86,8631.0,92.0411,92.074,92.0246,92.0658,8631.0
2016-11-21 14:15:00,111.86,111.9,111.85,111.89,4553.0,92.0658,92.0987,92.0575,92.0904,4553.0
2016-11-21 14:20:00,111.88,111.88,111.81,111.82,6817.0,92.0822,92.0822,92.0246,92.0328,6817.0
2016-11-21 14:25:00,111.82,111.89,111.8,111.88,6374.0,92.0328,92.0904,92.0164,92.0822,6374.0
2016-11-21 14:30:00,111.92,111.93,111.9,111.9,5500.0,92.1151,92.1234,92.0987,92.0987,5500.0
2016-11-21 14:35:00,111.9,111.92,111.84,111.85,7130.0,92.0987,92.1151,92.0493,92.0575,7130.0
2016-11-21 14:40:00,111.85,111.87,111.82,111.86,8561.0,92.0575,92.074,92.0328,92.0658,8561.0
2016-11-21 14:45:00,111.85,111.86,111.81,111.82,9813.0,92.0575,92.0658,92.0246,92.0328,9813.0
2016-11-21 14:50:00,111.82,111.82,111.73,111.73,9180.0,92.0328,92.0328,91.9588,91.9588,9180.0
2016-11-21 14:55:00,111.74,111.75,111.69,111.69,14762.0,91.967,91.9752,91.9258,91.9258,14762.0
2016-11-21 15:00:00,111.7,111.7,111.63,111.67,12210.0,91.9341,91.9341,91.8764,91.9094,12210.0
2016-11-21 15:05:00,111.68,111.71,111.67,111.7,26640.0,91.9176,91.9423,91.9094,91.9341,26640.0
2016-11-21 15:10:00,111.7,111.76,111.69,111.75,22457.0,91.9341,91.9834,91.9258,91.9752,22457.0
2016-11-21 15:15:00,111.74,111.8,111.73,111.79,15290.0,91.967,92.0164,91.9588,92.0081,15290.0
2016-11-21 15:20:00,111.79,111.82,111.78,111.82,10810.0,92.0081,92.0328,91.9999,92.0328,10810.0
2016-11-21 15:25:00,111.83,111.89,111.82,111.84,13941.0,92.0411,92.0904,92.0328,92.0493,13941.0
2016-11-21 15:30:00,111.84,111.89,111.82,111.86,15874.0,92.0493,92.0904,92.0328,92.0658,15874.0
2016-11-21 15:35:00,111.85,111.88,111.84,111.87,11313.0,92.0575,92.0822,92.0493,92.074,11313.0
2016-11-21 15:40:00,111.86,111.86,111.81,111.84,24947.0,92.0658,92.0658,92.0246,92.0493,24947.0
2016-11-21 15:45:00,111.83,111.87,111.82,111.86,23034.0,92.0411,92.074,92.0328,92.0658,23034.0
2016-11-21 15:50:00,111.86,111.88,111.83,111.87,22555.0,92.0658,92.0822,92.0411,92.074,22555.0
2016-11-21 15:55:00,111.86,111.89,111.81,111.84,44958.0,92.0658,92.0904,92.0246,92.0493,44958.0
2016-11-22 09:30:00,111.94,112.02,111.83,111.99,43680.0,92.1316,92.1974,92.0411,92.1727,43680.0
2016-11-22 09:35:00,111.97,112.16,111.97,112.12,15304.0,92.1563,92.3127,92.1563,92.2797,15304.0
2016-11-22 09:40:00,112.09,112.09,111.92,111.93,7113.0,92.2551,92.2551,92.1151,92.1234,7113.0
2016-11-22 09:45:00,111.94,112.26,111.93,112.2,13253.0,92.1316,92.395,92.1234,92.3456,13253.0
2016-11-22 09:50:00,112.17,112.38,112.12,112.34,34178.0,92.3209,92.4937,92.2797,92.4608,34178.0
2016-11-22 09:55:00,112.32,112.35,112.24,112.33,6110.0,92.4444,92.469,92.3785,92.4526,6110.0
2016-11-22 10:00:00,112.34,112.47,112.34,112.47,26827.0,92.4608,92.5678,92.4608,92.5678,26827.0
2016-11-22 10:05:00,112.43,112.47,112.4,112.44,13946.0,92.5349,92.5678,92.5102,92.5431,13946.0
2016-11-22 10:10:00,112.45,112.49,112.4,112.47,16150.0,92.5513,92.5843,92.5102,92.5678,16150.0
2016-11-22 10:15:00,112.45,112.48,112.39,112.47,13875.0,92.5513,92.576,92.502,92.5678,13875.0
2016-11-22 10:20:00,112.46,112.51,112.38,112.43,10526.0,92.5596,92.6007,92.4937,92.5349,10526.0
2016-11-22 10:25:00,112.44,112.51,112.4,112.41,10600.0,92.5431,92.6007,92.5102,92.5184,10600.0
2016-11-22 10:30:00,112.38,112.46,112.38,112.43,12645.0,92.4937,92.5596,92.4937,92.5349,12645.0
2016-11-22 10:35:00,112.46,112.46,112.42,112.45,15698.0,92.5596,92.5596,92.5267,92.5513,15698.0
2016-11-22 10:40:00,112.45,112.53,112.42,112.51,16054.0,92.5513,92.6172,92.5267,92.6007,16054.0
2016-11-22 10:45:00,112.52,112.54,112.5,112.51,24142.0,92.609,92.6254,92.5925,92.6007,24142.0
2016-11-22 10:50:00,112.53,112.58,112.47,112.51,20104.0,92.6172,92.6583,92.5678,92.6007,20104.0
2016-11-22 10:55:00,112.51,112.55,112.49,112.55,13510.0,92.6007,92.6337,92.5843,92.6337,13510.0
2016-11-22 11:00:00,112.54,112.58,112.53,112.54,6225.0,92.6254,92.6583,92.6172,92.6254,6225.0
2016-11-22 11:05:00,112.53,112.56,112.51,112.53,6885.0,92.6172,92.6419,92.6007,92.6172,6885.0
2016-11-22 11:10:00,112.52,112.55,112.5,112.51,14740.0,92.609,92.6337,92.5925,92.6007,14740.0
2016-11-22 11:15:00,112.52,112.56,112.51,112.53,10231.0,92.609,92.6419,92.6007,92.6172,10231.0
2016-11-22 11:20:00,112.53,112.56,112.53,112.53,11766.0,92.6172,92.6419,92.6172,92.6172,11766.0
2016-11-22 11:25:00,112.54,112.56,112.46,112.47,32937.0,92.6254,92.6419,92.5596,92.5678,32937.0
2016-11-22 11:30:00,112.46,112.47,112.43,112.45,23088.0,92.5596,92.5678,92.5349,92.5513,23088.0
2016-11-22 11:35:00,112.46,112.54,112.45,112.53,20873.0,92.5596,92.6254,92.5513,92.6172,20873.0
2016-11-22 11:40:00,112.53,112.56,112.47,112.47,19544.0,92.6172,92.6419,92.5678,92.5678,19544.0
2016-11-22 11:45:00,112.49,112.62,112.49,112.62,9489.0,92.5843,92.6913,92.5843,92.6913,9489.0
2016-11-22 11:50:00,112.61,112.61,112.48,112.53,7962.0,92.683,92.683,92.576,92.6172,7962.0
2016-11-22 11:55:00,112.54,112.54,112.52,112.52,7205.0,92.6254,92.6254,92.609,92.609,7205.0
2016-11-22 12:00:00,112.53,112.55,112.52,112.53,15639.0,92.6172,92.6337,92.609,92.6172,15639.0
2016-11-22 12:05:00,112.52,112.54,112.51,112.51,14433.0,92.609,92.6254,92.6007,92.6007,14433.0
2016-11-22 12:10:00,112.51,112.51,112.42,112.44,17818.0,92.6007,92.6007,92.5267,92.5431,17818.0
2016-11-22 12:15:00,112.44,112.51,112.43,112.51,14045.0,92.5431,92.6007,92.5349,92.6007,14045.0
2016-11-22 12:20:00,112.51,112.54,112.5,112.54,9206.0,92.6007,92.6254,92.5925,92.6254,9206.0
2016-11-22 12:25:00,112.53,112.55,112.5,112.51,8493.0,92.6172,92.6337,92.5925,92.6007,8493.0
2016-11-22 12:30:00,112.52,112.52,112.44,112.44,5224.0,92.609,92.609,92.5431,92.5431,5224.0
2016-11-22 12:35:00,112.44,112.51,112.44,112.51,9562.0,92.5431,92.6007,92.5431,92.6007,9562.0
2016-11-22 12:40:00,112.52,112.54,112.52,112.53,6930.0,92.609,92.6254,92.609,92.6172,6930.0
2016-11-22 12:45:00,112.53,112.55,112.52,112.54,6410.0,92.6172,92.6337,92.609,92.6254,6410.0
2016-11-22 12:50:00,112.54,112.54,112.52,112.52,11387.0,92.6254,92.6254,92.609,92.609,11387.0
2016-11-22 12:55:00,112.53,112.54,112.5,112.54,9969.0,92.6172,92.6254,92.5925,92.6254,9969.0
2016-11-22 13:00:00,112.56,112.6,112.54,112.56,5722.0,92.6419,92.6748,92.6254,92.6419,5722.0
2016-11-22 13:05:00,112.56,112.58,112.51,112.58,14683.0,92.6419,92.6583,92.6007,92.6583,14683.0
2016-11-22 13:10:00,112.58,112.61,112.52,112.55,8407.0,92.6583,92.683,92.609,92.6337,8407.0
2016-11-22 13:15:00,112.54,112.54,112.52,112.53,3346.0,92.6254,92.6254,92.609,92.6172,3346.0
2016-11-22 13:20:00,112.53,112.55,112.52,112.54,8383.0,92.6172,92.6337,92.609,92.6254,8383.0
2016-11-22 13:25:00,112.53,112.57,112.52,112.55,13966.0,92.6172,92.6501,92.609,92.6337,13966.0
2016-11-22 13:30:00,112.56,112.57,112.53,112.53,7041.0,92.6419,92.6501,92.6172,92.6172,7041.0
2016-11-22 13:35:00,112.52,112.56,112.52,112.53,8007.0,92.609,92.6419,92.609,92.6172,8007.0
2016-11-22 13:40:00,112.54,112.56,112.51,112.53,11002.0,92.6254,92.6419,92.6007,92.6172,11002.0
2016-11-22 13:45:00,112.55,112.55,112.53,112.54,5593.0,92.6337,92.6337,92.6172,92.6254,5593.0
2016-11-22 13:50:00,112.55,112.6,112.55,112.6,7097.0,92.6337,92.6748,92.6337,92.6748,7097.0
2016-11-22 13:55:00,112.61,112.62,112.52,112.53,8935.0,92.683,92.6913,92.609,92.6172,8935.0
2016-11-22 14:00:00,112.54,112.56,112.51,112.55,13325.0,92.6254,92.6419,92.6007,92.6337,13325.0
2016-11-22 14:05:00,112.56,112.58,112.56,112.58,4122.0,92.6419,92.6583,92.6419,92.6583,4122.0
2016-11-22 14:10:00,112.56,112.58,112.51,112.51,11990.0,92.6419,92.6583,92.6007,92.6007,11990.0
2016-11-22 14:15:00,112.51,112.56,112.5,112.56,11228.0,92.6007,92.6419,92.5925,92.6419,11228.0
2016-11-22 14:20:00,112.57,112.58,112.53,112.54,6216.0,92.6501,92.6583,92.6172,92.6254,6216.0
2016-11-22 14:25:00,112.55,112.58,112.51,112.52,14473.0,92.6337,92.6583,92.6007,92.609,14473.0
2016-11-22 14:30:00,112.53,112.54,112.51,112.54,10938.0,92.6172,92.6254,92.6007,92.6254,10938.0
2016-11-22 14:35:00,112.54,112.56,112.52,112.54,19268.0,92.6254,92.6419,92.609,92.6254,19268.0
2016-11-22 14:40:00,112.54,112.59,112.53,112.58,6915.0,92.6254,92.6666,92.6172,92.6583,6915.0
2016-11-22 14:45:00,112.58,112.59,112.51,112.53,7219.0,92.6583,92.6666,92.6007,92.6172,7219.0
2016-11-22 14:50:00,112.53,112.55,112.52,112.55,9042.0,92.6172,92.6337,92.609,92.6337,9042.0
2016-11-22 14:55:00,112.56,112.56,112.51,112.51,12407.0,92.6419,92.6419,92.6007,92.6007,12407.0
2016-11-22 15:00:00,112.52,112.54,112.51,112.52,13933.0,92.609,92.6254,92.6007,92.609,13933.0
2016-11-22 15:05:00,112.51,112.54,112.51,112.53,12241.0,92.6007,92.6254,92.6007,92.6172,12241.0
2016-11-22 15:10:00,112.54,112.55,112.52,112.53,7135.0,92.6254,92.6337,92.609,92.6172,7135.0
2016-11-22 15:15:00,112.54,112.56,112.52,112.52,13615.0,92.6254,92.6419,92.609,92.609,13615.0
2016-11-22 15:20:00,112.53,112.55,112.52,112.54,14939.0,92.6172,92.6337,92.609,92.6254,14939.0
2016-11-22 15:25:00,112.54,112.56,112.5,112.53,31476.0,92.6254,92.6419,92.5925,92.6172,31476.0
2016-11-22 15:30:00,112.53,112.57,112.52,112.55,24200.0,92.6172,92.6501,92.609,92.6337,24200.0
2016-11-22 15:35:00,112.56,112.6,112.55,112.56,21687.0,92.6419,92.6748,92.6337,92.6419,21687.0
2016-11-22 15:40:00,112.55,112.57,112.52,112.56,35154.0,92.6337,92.6501,92.609,92.6419,35154.0
2016-11-22 15:45:00,112.57,112.57,112.52,112.54,24754.0,92.6501,92.6501,92.609,92.6254,24754.0
2016-11-22 15:50:00,112.53,112.56,112.51,112.55,42078.0,92.6172,92.6419,92.6007,92.6337,42078.0
2016-11-22 15:55:00,112.54,112.55,112.39,112.41,101717.0,92.6254,92.6337,92.502,92.5184,101717.0
2016-11-23 09:30:00,112.67,112.83,112.44,112.69,47467.0,92.7324,92.8641,92.5431,92.7489,47467.0
2016-11-23 09:35:00,112.69,112.91,112.51,112.51,10223.0,92.7489,92.9299,92.6007,92.6007,10223.0
2016-11-23 09:40:00,112.59,112.74,112.5,112.63,18772.0,92.6666,92.79,92.5925,92.6995,18772.0
2016-11-23 09:45:00,112.69,112.81,112.5,112.67,30181.0,92.7489,92.8476,92.5925,92.7324,30181.0
2016-11-23 09:50:00,112.74,112.88,112.61,112.64,6650.0,92.79,92.9053,92.683,92.7077,6650.0
2016-11-23 09:55:00,112.7,112.8,112.6,112.8,4909.0,92.7571,92.8394,92.6748,92.8394,4909.0
2016-11-23 10:00:00,112.75,112.79,112.61,112.7,26430.0,92.7983,92.8312,92.683,92.7571,26430.0
2016-11-23 10:05:00,112.7,112.98,112.69,112.9,10623.0,92.7571,92.9876,92.7489,92.9217,10623.0
2016-11-23 10:10:00,112.86,112.89,112.66,112.74,8694.0,92.8888,92.9135,92.7242,92.79,8694.0
2016-11-23 10:15:00,112.69,112.86,112.69,112.84,6984.0,92.7489,92.8888,92.7489,92.8723,6984.0
2016-11-23 10:20:00,112.86,112.98,112.82,112.94,10531.0,92.8888,92.9876,92.8559,92.9546,10531.0
2016-11-23 10:25:00,112.95,112.98,112.89,112.93,7698.0,92.9629,92.9876,92.9135,92.9464,7698.0
2016-11-23 10:30:00,112.93,113.17,112.93,113.15,14793.0,92.9464,93.1439,92.9464,93.1275,14793.0
2016-11-23 10:35:00,113.16,113.16,112.97,113.04,19353.0,93.1357,93.1357,92.9793,93.0369,19353.0
2016-11-23 10:40:00,113.05,113.07,112.92,112.99,7668.0,93.0452,93.0616,92.9382,92.9958,7668.0
2016-11-23 10:45:00,112.98,113.06,112.89,113.01,11170.0,92.9876,93.0534,92.9135,93.0123,11170.0
2016-11-23 10:50:00,113.01,113.1,113.01,113.06,9179.0,93.0123,93.0863,93.0123,93.0534,9179.0
2016-11-23 10:55:00,113.04,113.13,112.99,113.1,22436.0,93.0369,93.111,92.9958,93.0863,22436.0
2016-11-23 11:00:00,113.11,113.23,113.1,113.11,6270.0,93.0946,93.1933,93.0863,93.0946,6270.0
2016-11-23 11:05:00,113.07,113.1,112.96,112.96,8144.0,93.0616,93.0863,92.9711,92.9711,8144.0
2016-11-23 11:10:00,112.96,113.06,112.9,113.04,5825.0,92.9711,93.0534,92.9217,93.0369,5825.0
2016-11-23 11:15:00,113.04,113.05,112.94,112.95,8906.0,93.0369,93.0452,92.9546,92.9629,8906.0
2016-11-23 11:20:00,112.98,113.02,112.89,112.9,19583.0,92.9876,93.0205,92.9135,92.9217,19583.0
2016-11-23 11:25:00,112.9,112.94,112.86,112.92,6736.0,92.9217,92.9546,92.8888,92.9382,6736.0
2016-11-23 11:30:00,112.93,112.95,112.88,112.89,8204.0,92.9464,92.9629,92.9053,92.9135,8204.0
2016-11-23 11:35:00,112.89,112.9,112.87,112.89,5587.0,92.9135,92.9217,92.897,92.9135,5587.0
2016-11-23 11:40:00,112.89,112.9,112.84,112.88,6617.0,92.9135,92.9217,92.8723,92.9053,6617.0
2016-11-23 11:45:00,112.89,112.92,112.84,112.88,8850.0,92.9135,92.9382,92.8723,92.9053,8850.0
2016-11-23 11:50:00,112.85,112.87,112.77,112.83,6450.0,92.8806,92.897,92.8147,92.8641,6450.0
2016-11-23 11:55:00,112.84,112.93,112.84,112.92,7178.0,92.8723,92.9464,92.8723,92.9382,7178.0
2016-11-23 12:00:00,112.89,112.92,112.83,112.84,8980.0,92.9135,92.9382,92.8641,92.8723,8980.0
2016-11-23 12:05:00,112.84,112.85,112.78,112.82,6520.0,92.8723,92.8806,92.823,92.8559,6520.0
2016-11-23 12:10:00,112.83,112.84,112.79,112.84,19236.0,92.8641,92.8723,92.8312,92.8723,19236.0
2016-11-23 12:15:00,112.85,112.86,112.83,112.83,5385.0,92.8806,92.8888,92.8641,92.8641,5385.0
2016-11-23 12:20:00,112.83,112.83,112.73,112.77,7500.0,92.8641,92.8641,92.7818,92.8147,7500.0
2016-11-23 12:25:00,112.77,112.8,112.72,112.78,23834.0,92.8147,92.8394,92.7736,92.823,23834.0
2016-11-23 12:30:00,112.8,112.8,112.75,112.76,2220.0,92.8394,92.8394,92.7983,92.8065,2220.0
2016-11-23 12:35:00,112.75,112.8,112.75,112.77,3127.0,92.7983,92.8394,92.7983,92.8147,3127.0
2016-11-23 12:40:00,112.78,112.83,112.77,112.83,6350.0,92.823,92.8641,92.8147,92.8641,6350.0
2016-11-23 12:45:00,112.83,112.89,112.78,112.78,6416.0,92.8641,92.9135,92.823,92.823,6416.0
2016-11-23 12:50:00,112.78,112.78,112.72,112.76,6447.0,92.823,92.823,92.7736,92.8065,6447.0
2016-11-23 12:55:00,112.75,112.79,112.73,112.79,4021.0,92.7983,92.8312,92.7818,92.8312,4021.0
2016-11-23 13:00:00,112.79,112.8,112.77,112.78,3337.0,92.8312,92.8394,92.8147,92.823,3337.0
2016-11-23 13:05:00,112.78,112.79,112.75,112.77,4118.0,92.823,92.8312,92.7983,92.8147,4118.0
2016-11-23 13:10:00,112.75,112.82,112.75,112.79,2400.0,92.7983,92.8559,92.7983,92.8312,2400.0
2016-11-23 13:15:00,112.78,112.8,112.76,112.79,4133.0,92.823,92.8394,92.8065,92.8312,4133.0
2016-11-23 13:20:00,112.79,112.8,112.74,112.76,5103.0,92.8312,92.8394,92.79,92.8065,5103.0
2016-11-23 13:25:00,112.77,112.77,112.74,112.77,5198.0,92.8147,92.8147,92.79,92.8147,5198.0
2016-11-23 13:30:00,112.76,112.8,112.68,112.69,15062.0,92.8065,92.8394,92.7406,92.7489,15062.0
2016-11-23 13:35:00,112.74,112.8,112.71,112.8,11001.0,92.79,92.8394,92.7653,92.8394,11001.0
2016-11-23 13:40:00,112.8,112.87,112.8,112.83,6695.0,92.8394,92.897,92.8394,92.8641,6695.0
2016-11-23 13:45:00,112.82,112.85,112.79,112.85,3336.0,92.8559,92.8806,92.8312,92.8806,3336.0
2016-11-23 13:50:00,112.83,112.84,112.77,112.79,5489.0,92.8641,92.8723,92.8147,92.8312,5489.0
2016-11-23 13:55:00,112.79,112.83,112.79,112.8,2615.0,92.8312,92.8641,92.8312,92.8394,2615.0
2016-11-23 14:00:00,112.8,112.86,112.8,112.84,2460.0,92.8394,92.8888,92.8394,92.8723,2460.0
2016-11-23 14:05:00,112.84,112.86,112.81,112.81,7764.0,92.8723,92.8888,92.8476,92.8476,7764.0
2016-11-23 14:10:00,112.81,112.85,112.8,112.82,7745.0,92.8476,92.8806,92.8394,92.8559,7745.0
2016-11-23 14:15:00,112.82,112.86,112.82,112.84,4462.0,92.8559,92.8888,92.8559,92.8723,4462.0
2016-11-23 14:20:00,112.83,112.88,112.83,112.85,4477.0,92.8641,92.9053,92.8641,92.8806,4477.0
2016-11-23 14:25:00,112.85,112.92,112.84,112.91,4761.0,92.8806,92.9382,92.8723,92.9299,4761.0
2016-11-23 14:30:00,112.91,112.94,112.89,112.94,6648.0,92.9299,92.9546,92.9135,92.9546,6648.0
2016-11-23 14:35:00,112.93,112.95,112.89,112.9,4758.0,92.9464,92.9629,92.9135,92.9217,4758.0
2016-11-23 14:40:00,112.89,113.0,112.89,113.0,4450.0,92.9135,93.004,92.9135,93.004,4450.0
2016-11-23 14:45:00,113.0,113.06,112.97,112.99,6450.0,93.004,93.0534,92.9793,92.9958,6450.0
2016-11-23 14:50:00,112.98,113.01,112.97,113.0,6300.0,92.9876,93.0123,92.9793,93.004,6300.0
2016-11-23 14:55:00,113.01,113.03,112.96,112.97,4866.0,93.0123,93.0287,92.9711,92.9793,4866.0
2016-11-23 15:00:00,112.98,113.01,112.93,112.93,9652.0,92.9876,93.0123,92.9464,92.9464,9652.0
2016-11-23 15:05:00,112.95,112.98,112.93,112.98,8498.0,92.9629,92.9876,92.9464,92.9876,8498.0
2016-11-23 15:10:00,112.98,113.0,112.97,112.98,10798.0,92.9876,93.004,92.9793,92.9876,10798.0
2016-11-23 15:15:00,113.0,113.05,112.99,113.05,9058.0,93.004,93.0452,92.9958,93.0452,9058.0
2016-11-23 15:20:00,113.04,113.08,113.02,113.07,5222.0,93.0369,93.0699,93.0205,93.0616,5222.0
2016-11-23 15:25:00,113.07,113.09,113.02,113.09,7226.0,93.0616,93.0781,93.0205,93.0781,7226.0
2016-11-23 15:30:00,113.08,113.12,113.07,113.11,9216.0,93.0699,93.1028,93.0616,93.0946,9216.0
2016-11-23 15:35:00,113.12,113.12,113.04,113.04,13394.0,93.1028,93.1028,93.0369,93.0369,13394.0
2016-11-23 15:40:00,113.08,113.11,113.03,113.08,17144.0,93.0699,93.0946,93.0287,93.0699,17144.0
2016-11-23 15:45:00,113.09,113.11,113.06,113.1,14748.0,93.0781,93.0946,93.0534,93.0863,14748.0
2016-11-23 15:50:00,113.11,113.11,113.0,113.03,18494.0,93.0946,93.0946,93.004,93.0287,18494.0
2016-11-23 15:55:00,113.03,113.09,113.02,113.06,27668.0,93.0287,93.0781,93.0205,93.0534,27668.0
2016-11-25 09:30:00,113.47,113.77,113.26,113.53,30061.0,93.3909,93.6378,93.218,93.4402,30061.0
2016-11-25 09:35:00,113.62,113.73,113.42,113.52,42134.0,93.5143,93.6048,93.3497,93.432,42134.0
2016-11-25 09:40:00,113.54,113.71,113.47,113.69,34510.0,93.4485,93.5884,93.3909,93.5719,34510.0
2016-11-25 09:45:00,113.72,113.72,113.47,113.47,7907.0,93.5966,93.5966,93.3909,93.3909,7907.0
2016-11-25 09:50:00,113.51,113.6,113.44,113.52,10680.0,93.4238,93.4978,93.3662,93.432,10680.0
2016-11-25 09:55:00,113.5,113.72,113.45,113.55,15402.0,93.4155,93.5966,93.3744,93.4567,15402.0
2016-11-25 10:00:00,113.55,113.78,113.5,113.69,9191.0,93.4567,93.646,93.4155,93.5719,9191.0
2016-11-25 10:05:00,113.74,113.88,113.69,113.85,9961.0,93.6131,93.7283,93.5719,93.7036,9961.0
2016-11-25 10:10:00,113.82,113.82,113.61,113.67,8322.0,93.6789,93.6789,93.5061,93.5555,8322.0
2016-11-25 10:15:00,113.66,113.67,113.6,113.6,9151.0,93.5472,93.5555,93.4978,93.4978,9151.0
2016-11-25 10:20:00,113.6,113.68,113.56,113.65,7993.0,93.4978,93.5637,93.4649,93.539,7993.0
2016-11-25 10:25:00,113.64,113.65,113.49,113.64,11230.0,93.5308,93.539,93.4073,93.5308,11230.0
2016-11-25 10:30:00,113.64,113.68,113.56,113.6,4789.0,93.5308,93.5637,93.4649,93.4978,4789.0
2016-11-25 10:35:00,113.63,113.63,113.48,113.51,10990.0,93.5225,93.5225,93.3991,93.4238,10990.0
2016-11-25 10:40:00,113.49,113.58,113.47,113.58,9496.0,93.4073,93.4814,93.3909,93.4814,9496.0
2016-11-25 10:45:00,113.58,113.6,113.53,113.53,4860.0,93.4814,93.4978,93.4402,93.4402,4860.0
2016-11-25 10:50:00,113.5,113.51,113.43,113.43,21607.0,93.4155,93.4238,93.3579,93.3579,21607.0
2016-11-25 10:55:00,113.43,113.53,113.42,113.53,6101.0,93.3579,93.4402,93.3497,93.4402,6101.0
2016-11-25 11:00:00,113.53,113.61,113.5,113.59,6282.0,93.4402,93.5061,93.4155,93.4896,6282.0
2016-11-25 11:05:00,113.53,113.59,113.48,113.48,11186.0,93.4402,93.4896,93.3991,93.3991,11186.0
2016-11-25 11:10:00,113.48,113.5,113.39,113.4,8944.0,93.3991,93.4155,93.325,93.3332,8944.0
2016-11-25 11:15:00,113.41,113.46,113.37,113.39,9519.0,93.3415,93.3826,93.3085,93.325,9519.0
2016-11-25 11:20:00,113.42,113.42,113.23,113.3,8938.0,93.3497,93.3497,93.1933,93.2509,8938.0
2016-11-25 11:25:00,113.33,113.39,113.31,113.37,5793.0,93.2756,93.325,93.2592,93.3085,5793.0
2016-11-25 11:30:00,113.33,113.36,113.28,113.34,12224.0,93.2756,93.3003,93.2345,93.2839,12224.0
2016-11-25 11:35:00,113.35,113.39,113.35,113.37,3101.0,93.2921,93.325,93.2921,93.3085,3101.0
2016-11-25 11:40:00,113.34,113.37,113.3,113.35,13631.0,93.2839,93.3085,93.2509,93.2921,13631.0
2016-11-25 11:45:00,113.36,113.37,113.29,113.31,4575.0,93.3003,93.3085,93.2427,93.2592,4575.0
2016-11-25 11:50:00,113.31,113.31,113.17,113.23,13663.0,93.2592,93.2592,93.1439,93.1933,13663.0
2016-11-25 11:55:00,113.29,113.32,113.24,113.26,6000.0,93.2427,93.2674,93.2016,93.218,6000.0
2016-11-25 12:00:00,113.28,113.3,113.19,113.19,7659.0,93.2345,93.2509,93.1604,93.1604,7659.0
2016-11-25 12:05:00,113.18,113.18,113.13,113.16,8169.0,93.1522,93.1522,93.111,93.1357,8169.0
2016-11-25 12:10:00,113.16,113.17,113.11,113.12,7001.0,93.1357,93.1439,93.0946,93.1028,7001.0
2016-11-25 12:15:00,113.11,113.14,113.1,113.11,5935.0,93.0946,93.1192,93.0863,93.0946,5935.0
2016-11-25 12:20:00,113.13,113.2,113.12,113.2,8704.0,93.111,93.1686,93.1028,93.1686,8704.0
2016-11-25 12:25:00,113.22,113.23,113.15,113.15,6118.0,93.1851,93.1933,93.1275,93.1275,6118.0
2016-11-25 12:30:00,113.17,113.2,113.13,113.19,12696.0,93.1439,93.1686,93.111,93.1604,12696.0
2016-11-25 12:35:00,113.2,113.2,113.14,113.16,4981.0,93.1686,93.1686,93.1192,93.1357,4981.0
2016-11-25 12:40:00,113.18,113.23,113.17,113.17,9492.0,93.1522,93.1933,93.1439,93.1439,9492.0
2016-11-25 12:45:00,113.19,113.2,113.14,113.15,7952.0,93.1604,93.1686,93.1192,93.1275,7952.0
2016-11-25 12:50:00,113.14,113.28,113.11,113.28,17728.0,93.1192,93.2345,93.0946,93.2345,17728.0
2016-11-25 12:55:00,113.28,113.44,113.27,113.42,43321.0,93.2345,93.3662,93.2262,93.3497,43321.0
2016-11-28 09:30:00,113.35,113.83,113.35,113.83,45570.0,93.2921,93.6871,93.2921,93.6871,45570.0
2016-11-28 09:35:00,113.85,113.85,113.59,113.6,12577.0,93.7036,93.7036,93.4896,93.4978,12577.0
2016-11-28 09:40:00,113.7,113.72,113.38,113.72,17447.0,93.5802,93.5966,93.3168,93.5966,17447.0
2016-11-28 09:45:00,113.72,113.92,113.68,113.89,18096.0,93.5966,93.7612,93.5637,93.7365,18096.0
2016-11-28 09:50:00,113.89,113.96,113.64,113.88,19303.0,93.7365,93.7941,93.5308,93.7283,19303.0
2016-11-28 09:55:00,113.86,113.97,113.85,113.95,13249.0,93.7118,93.8024,93.7036,93.7859,13249.0
2016-11-28 10:00:00,113.94,114.07,113.79,113.94,44970.0,93.7777,93.8847,93.6542,93.7777,44970.0
2016-11-28 10:05:00,113.96,114.05,113.96,114.0,6043.0,93.7941,93.8682,93.7941,93.8271,6043.0
2016-11-28 10:10:00,114.0,114.03,113.8,113.83,11122.0,93.8271,93.8518,93.6625,93.6871,11122.0
2016-11-28 10:15:00,113.84,113.93,113.83,113.93,7702.0,93.6954,93.7695,93.6871,93.7695,7702.0
2016-11-28 10:20:00,113.93,114.02,113.84,113.91,10684.0,93.7695,93.8435,93.6954,93.753,10684.0
2016-11-28 10:25:00,113.82,113.99,113.81,113.99,8753.0,93.6789,93.8188,93.6707,93.8188,8753.0
2016-11-28 10:30:00,114.0,114.13,113.97,113.98,26302.0,93.8271,93.9341,93.8024,93.8106,26302.0
2016-11-28 10:35:00,114.0,114.03,113.82,113.85,18778.0,93.8271,93.8518,93.6789,93.7036,18778.0
2016-11-28 10:40:00,113.85,113.89,113.79,113.85,12248.0,93.7036,93.7365,93.6542,93.7036,12248.0
2016-11-28 10:45:00,113.85,114.01,113.84,113.99,10555.0,93.7036,93.8353,93.6954,93.8188,10555.0
2016-11-28 10:50:00,114.0,114.05,113.95,114.0,15192.0,93.8271,93.8682,93.7859,93.8271,15192.0
2016-11-28 10:55:00,114.0,114.06,113.96,114.06,18024.0,93.8271,93.8764,93.7941,93.8764,18024.0
2016-11-28 11:00:00,114.07,114.17,114.02,114.17,10435.0,93.8847,93.967,93.8435,93.967,10435.0
2016-11-28 11:05:00,114.17,114.24,114.02,114.02,5632.0,93.967,94.0246,93.8435,93.8435,5632.0
2016-11-28 11:10:00,114.01,114.09,113.93,114.0,26895.0,93.8353,93.9011,93.7695,93.8271,26895.0
2016-11-28 11:15:00,113.99,114.04,113.98,113.99,5408.0,93.8188,93.86,93.8106,93.8188,5408.0
2016-11-28 11:20:00,114.0,114.04,113.93,114.04,16441.0,93.8271,93.86,93.7695,93.86,16441.0
2016-11-28 11:25:00,114.04,114.06,113.98,114.01,16769.0,93.86,93.8764,93.8106,93.8353,16769.0
2016-11-28 11:30:00,114.01,114.02,113.83,113.95,11813.0,93.8353,93.8435,93.6871,93.7859,11813.0
2016-11-28 11:35:00,113.91,114.01,113.85,113.85,10583.0,93.753,93.8353,93.7036,93.7036,10583.0
2016-11-28 11:40:00,113.88,113.92,113.82,113.86,11617.0,93.7283,93.7612,93.6789,93.7118,11617.0
2016-11-28 11:45:00,113.84,113.86,113.8,113.85,8873.0,93.6954,93.7118,93.6625,93.7036,8873.0
2016-11-28 11:50:00,113.85,113.99,113.85,113.96,37406.0,93.7036,93.8188,93.7036,93.7941,37406.0
2016-11-28 11:55:00,113.92,114.03,113.91,114.03,7991.0,93.7612,93.8518,93.753,93.8518,7991.0
2016-11-28 12:00:00,114.04,114.05,113.91,113.99,10146.0,93.86,93.8682,93.753,93.8188,10146.0
2016-11-28 12:05:00,113.99,114.1,113.98,114.07,6107.0,93.8188,93.9094,93.8106,93.8847,6107.0
2016-11-28 12:10:00,114.08,114.08,113.98,114.0,7250.0,93.8929,93.8929,93.8106,93.8271,7250.0
2016-11-28 12:15:00,113.99,114.08,113.99,114.07,5190.0,93.8188,93.8929,93.8188,93.8847,5190.0
2016-11-28 12:20:00,114.07,114.13,114.06,114.09,13486.0,93.8847,93.9341,93.8764,93.9011,13486.0
2016-11-28 12:25:00,114.09,114.13,114.09,114.13,9552.0,93.9011,93.9341,93.9011,93.9341,9552.0
2016-11-28 12:30:00,114.12,114.2,114.07,114.08,8511.0,93.9258,93.9917,93.8847,93.8929,8511.0
2016-11-28 12:35:00,114.05,114.07,113.94,114.04,11328.0,93.8682,93.8847,93.7777,93.86,11328.0
2016-11-28 12:40:00,114.02,114.05,114.0,114.03,5600.0,93.8435,93.8682,93.8271,93.8518,5600.0
2016-11-28 12:45:00,114.04,114.09,114.04,114.04,4882.0,93.86,93.9011,93.86,93.86,4882.0
2016-11-28 12:50:00,114.05,114.09,114.03,114.06,5580.0,93.8682,93.9011,93.8518,93.8764,5580.0
2016-11-28 12:55:00,114.05,114.1,114.03,114.1,5400.0,93.8682,93.9094,93.8518,93.9094,5400.0
2016-11-28 13:00:00,114.07,114.1,114.03,114.08,12142.0,93.8847,93.9094,93.8518,93.8929,12142.0
2016-11-28 13:05:00,114.06,114.09,114.04,114.09,7801.0,93.8764,93.9011,93.86,93.9011,7801.0
2016-11-28 13:10:00,114.09,114.11,114.06,114.11,14513.0,93.9011,93.9176,93.8764,93.9176,14513.0
2016-11-28 13:15:00,114.1,114.1,114.04,114.07,5980.0,93.9094,93.9094,93.86,93.8847,5980.0
2016-11-28 13:20:00,114.08,114.12,114.04,114.04,6868.0,93.8929,93.9258,93.86,93.86,6868.0
2016-11-28 13:25:00,114.02,114.12,114.01,114.1,6322.0,93.8435,93.9258,93.8353,93.9094,6322.0
2016-11-28 13:30:00,114.1,114.12,114.06,114.06,2925.0,93.9094,93.9258,93.8764,93.8764,2925.0
2016-11-28 13:35:00,114.09,114.12,114.06,114.09,8510.0,93.9011,93.9258,93.8764,93.9011,8510.0
2016-11-28 13:40:00,114.08,114.12,114.06,114.11,8375.0,93.8929,93.9258,93.8764,93.9176,8375.0
2016-11-28 13:45:00,114.12,114.12,114.07,114.09,12505.0,93.9258,93.9258,93.8847,93.9011,12505.0
2016-11-28 13:50:00,114.09,114.12,114.06,114.06,8840.0,93.9011,93.9258,93.8764,93.8764,8840.0
2016-11-28 13:55:00,114.07,114.12,114.07,114.12,6162.0,93.8847,93.9258,93.8847,93.9258,6162.0
2016-11-28 14:00:00,114.13,114.13,114.08,114.12,14387.0,93.9341,93.9341,93.8929,93.9258,14387.0
2016-11-28 14:05:00,114.13,114.16,114.11,114.11,4840.0,93.9341,93.9588,93.9176,93.9176,4840.0
2016-11-28 14:10:00,114.11,114.11,114.01,114.01,3646.0,93.9176,93.9176,93.8353,93.8353,3646.0
2016-11-28 14:15:00,114.01,114.04,113.97,114.04,10902.0,93.8353,93.86,93.8024,93.86,10902.0
2016-11-28 14:20:00,114.04,114.04,113.99,114.01,2137.0,93.86,93.86,93.8188,93.8353,2137.0
2016-11-28 14:25:00,113.99,114.02,113.99,114.01,17467.0,93.8188,93.8435,93.8188,93.8353,17467.0
2016-11-28 14:30:00,114.0,114.04,113.99,114.01,12290.0,93.8271,93.86,93.8188,93.8353,12290.0
2016-11-28 14:35:00,114.0,114.03,114.0,114.01,7634.0,93.8271,93.8518,93.8271,93.8353,7634.0
2016-11-28 14:40:00,114.01,114.02,113.94,113.97,13510.0,93.8353,93.8435,93.7777,93.8024,13510.0
2016-11-28 14:45:00,113.95,114.02,113.95,114.01,10196.0,93.7859,93.8435,93.7859,93.8353,10196.0
2016-11-28 14:50:00,114.0,114.06,113.99,114.06,8828.0,93.8271,93.8764,93.8188,93.8764,8828.0
2016-11-28 14:55:00,114.06,114.06,114.04,114.05,6284.0,93.8764,93.8764,93.86,93.8682,6284.0
2016-11-28 15:00:00,114.06,114.08,114.04,114.07,9064.0,93.8764,93.8929,93.86,93.8847,9064.0
2016-11-28 15:05:00,114.08,114.09,114.06,114.08,7513.0,93.8929,93.9011,93.8764,93.8929,7513.0
2016-11-28 15:10:00,114.08,114.08,113.99,113.99,6868.0,93.8929,93.8929,93.8188,93.8188,6868.0
2016-11-28 15:15:00,113.99,114.0,113.96,113.97,9899.0,93.8188,93.8271,93.7941,93.8024,9899.0
2016-11-28 15:20:00,113.97,113.99,113.94,113.99,21735.0,93.8024,93.8188,93.7777,93.8188,21735.0
2016-11-28 15:25:00,113.98,113.99,113.94,113.98,20140.0,93.8106,93.8188,93.7777,93.8106,20140.0
2016-11-28 15:30:00,113.97,113.99,113.96,113.97,17478.0,93.8024,93.8188,93.7941,93.8024,17478.0
2016-11-28 15:35:00,113.96,113.98,113.95,113.97,21052.0,93.7941,93.8106,93.7859,93.8024,21052.0
2016-11-28 15:40:00,113.96,113.98,113.9,113.92,30941.0,93.7941,93.8106,93.7448,93.7612,30941.0
2016-11-28 15:45:00,113.91,113.96,113.89,113.95,53386.0,93.753,93.7941,93.7365,93.7859,53386.0
2016-11-28 15:50:00,113.94,113.94,113.8,113.83,27630.0,93.7777,93.7777,93.6625,93.6871,27630.0
2016-11-28 15:55:00,113.82,113.84,113.77,113.84,49218.0,93.6789,93.6954,93.6378,93.6954,49218.0
2016-11-29 09:30:00,113.95,114.09,113.5,113.7,36590.0,93.7859,93.9011,93.4155,93.5802,36590.0
2016-11-29 09:35:00,113.78,114.06,113.76,114.0,10288.0,93.646,93.8764,93.6295,93.8271,10288.0
2016-11-29 09:40:00,114.04,114.05,113.79,113.79,11120.0,93.86,93.8682,93.6542,93.6542,11120.0
2016-11-29 09:45:00,113.71,113.94,113.65,113.78,16185.0,93.5884,93.7777,93.539,93.646,16185.0
2016-11-29 09:50:00,113.73,113.98,113.66,113.72,14084.0,93.6048,93.8106,93.5472,93.5966,14084.0
2016-11-29 09:55:00,113.76,113.93,113.66,113.74,10332.0,93.6295,93.7695,93.5472,93.6131,10332.0
2016-11-29 10:00:00,113.76,113.9,113.74,113.84,25773.0,93.6295,93.7448,93.6131,93.6954,25773.0
2016-11-29 10:05:00,113.83,114.0,113.82,113.9,11829.0,93.6871,93.8271,93.6789,93.7448,11829.0
2016-11-29 10:10:00,113.88,113.98,113.86,113.87,16827.0,93.7283,93.8106,93.7118,93.7201,16827.0
2016-11-29 10:15:00,113.9,114.07,113.86,114.05,14655.0,93.7448,93.8847,93.7118,93.8682,14655.0
2016-11-29 10:20:00,114.01,114.01,113.91,113.99,3532.0,93.8353,93.8353,93.753,93.8188,3532.0
2016-11-29 10:25:00,114.01,114.09,113.91,114.03,10856.0,93.8353,93.9011,93.753,93.8518,10856.0
2016-11-29 10:30:00,114.03,114.07,113.9,114.07,6605.0,93.8518,93.8847,93.7448,93.8847,6605.0
2016-11-29 10:35:00,114.04,114.12,113.95,113.95,9210.0,93.86,93.9258,93.7859,93.7859,9210.0
2016-11-29 10:40:00,113.95,114.0,113.89,113.95,47516.0,93.7859,93.8271,93.7365,93.7859,47516.0
2016-11-29 10:45:00,113.95,113.99,113.88,113.96,11297.0,93.7859,93.8188,93.7283,93.7941,11297.0
2016-11-29 10:50:00,113.95,113.95,113.84,113.89,25185.0,93.7859,93.7859,93.6954,93.7365,25185.0
2016-11-29 10:55:00,113.89,113.93,113.88,113.9,11874.0,93.7365,93.7695,93.7283,93.7448,11874.0
2016-11-29 11:00:00,113.92,113.93,113.89,113.91,16688.0,93.7612,93.7695,93.7365,93.753,16688.0
2016-11-29 11:05:00,113.91,113.95,113.88,113.95,8977.0,93.753,93.7859,93.7283,93.7859,8977.0
2016-11-29 11:10:00,113.95,113.96,113.87,113.94,14237.0,93.7859,93.7941,93.7201,93.7777,14237.0
2016-11-29 11:15:00,113.94,113.96,113.91,113.96,7442.0,93.7777,93.7941,93.753,93.7941,7442.0
2016-11-29 11:20:00,113.97,114.06,113.95,114.03,6014.0,93.8024,93.8764,93.7859,93.8518,6014.0
2016-11-29 11:25:00,114.0,114.01,113.92,113.97,12071.0,93.8271,93.8353,93.7612,93.8024,12071.0
2016-11-29 11:30:00,113.96,113.96,113.84,113.91,93062.0,93.7941,93.7941,93.6954,93.753,93062.0
2016-11-29 11:35:00,113.93,113.93,113.73,113.73,17229.0,93.7695,93.7695,93.6048,93.6048,17229.0
2016-11-29 11:40:00,113.72,113.76,113.67,113.67,17251.0,93.5966,93.6295,93.5555,93.5555,17251.0
2016-11-29 11:45:00,113.67,113.75,113.64,113.7,34229.0,93.5555,93.6213,93.5308,93.5802,34229.0
2016-11-29 11:50:00,113.7,113.75,113.66,113.67,25322.0,93.5802,93.6213,93.5472,93.5555,25322.0
2016-11-29 11:55:00,113.67,113.74,113.66,113.71,17526.0,93.5555,93.6131,93.5472,93.5884,17526.0
2016-11-29 12:00:00,113.73,113.76,113.69,113.76,18223.0,93.6048,93.6295,93.5719,93.6295,18223.0
2016-11-29 12:05:00,113.78,113.8,113.69,113.7,14420.0,93.646,93.6625,93.5719,93.5802,14420.0
2016-11-29 12:10:00,113.72,113.74,113.69,113.69,6909.0,93.5966,93.6131,93.5719,93.5719,6909.0
2016-11-29 12:15:00,113.68,113.8,113.68,113.8,7467.0,93.5637,93.6625,93.5637,93.6625,7467.0
2016-11-29 12:20:00,113.81,113.81,113.71,113.72,4866.0,93.6707,93.6707,93.5884,93.5966,4866.0
2016-11-29 12:25:00,113.72,113.82,113.71,113.74,6480.0,93.5966,93.6789,93.5884,93.6131,6480.0
2016-11-29 12:30:00,113.73,113.77,113.71,113.73,6117.0,93.6048,93.6378,93.5884,93.6048,6117.0
2016-11-29 12:35:00,113.72,113.74,113.71,113.73,4700.0,93.5966,93.6131,93.5884,93.6048,4700.0
2016-11-29 12:40:00,113.73,113.74,113.68,113.71,11675.0,93.6048,93.6131,93.5637,93.5884,11675.0
2016-11-29 12:45:00,113.71,113.71,113.68,113.7,14242.0,93.5884,93.5884,93.5637,93.5802,14242.0
2016-11-29 12:50:00,113.69,113.71,113.68,113.71,11233.0,93.5719,93.5884,93.5637,93.5884,11233.0
2016-11-29 12:55:00,113.72,113.72,113.68,113.7,7189.0,93.5966,93.5966,93.5637,93.5802,7189.0
2016-11-29 13:00:00,113.71,113.74,113.69,113.73,7147.0,93.5884,93.6131,93.5719,93.6048,7147.0
2016-11-29 13:05:00,113.74,113.74,113.7,113.71,4162.0,93.6131,93.6131,93.5802,93.5884,4162.0
2016-11-29 13:10:00,113.71,113.74,113.69,113.72,10125.0,93.5884,93.6131,93.5719,93.5966,10125.0
2016-11-29 13:15:00,113.72,113.74,113.68,113.71,24552.0,93.5966,93.6131,93.5637,93.5884,24552.0
2016-11-29 13:20:00,113.7,113.75,113.7,113.73,7125.0,93.5802,93.6213,93.5802,93.6048,7125.0
2016-11-29 13:25:00,113.75,113.77,113.74,113.75,13120.0,93.6213,93.6378,93.6131,93.6213,13120.0
2016-11-29 13:30:00,113.74,113.74,113.69,113.69,12890.0,93.6131,93.6131,93.5719,93.5719,12890.0
2016-11-29 13:35:00,113.69,113.77,113.69,113.72,10687.0,93.5719,93.6378,93.5719,93.5966,10687.0
2016-11-29 13:40:00,113.72,113.74,113.7,113.74,7230.0,93.5966,93.6131,93.5802,93.6131,7230.0
2016-11-29 13:45:00,113.73,113.73,113.68,113.72,19023.0,93.6048,93.6048,93.5637,93.5966,19023.0
2016-11-29 13:50:00,113.71,113.72,113.69,113.69,11112.0,93.5884,93.5966,93.5719,93.5719,11112.0
2016-11-29 13:55:00,113.69,113.76,113.69,113.71,25982.0,93.5719,93.6295,93.5719,93.5884,25982.0
2016-11-29 14:00:00,113.7,113.72,113.69,113.71,9778.0,93.5802,93.5966,93.5719,93.5884,9778.0
2016-11-29 14:05:00,113.7,113.75,113.69,113.74,16821.0,93.5802,93.6213,93.5719,93.6131,16821.0
2016-11-29 14:10:00,113.73,113.77,113.72,113.75,9565.0,93.6048,93.6378,93.5966,93.6213,9565.0
2016-11-29 14:15:00,113.76,113.76,113.69,113.71,20172.0,93.6295,93.6295,93.5719,93.5884,20172.0
2016-11-29 14:20:00,113.72,113.72,113.69,113.7,12675.0,93.5966,93.5966,93.5719,93.5802,12675.0
2016-11-29 14:25:00,113.7,113.72,113.67,113.71,26225.0,93.5802,93.5966,93.5555,93.5884,26225.0
2016-11-29 14:30:00,113.71,113.73,113.69,113.73,15218.0,93.5884,93.6048,93.5719,93.6048,15218.0
2016-11-29 14:35:00,113.72,113.77,113.72,113.76,9889.0,93.5966,93.6378,93.5966,93.6295,9889.0
2016-11-29 14:40:00,113.77,113.81,113.77,113.77,10803.0,93.6378,93.6707,93.6378,93.6378,10803.0
2016-11-29 14:45:00,113.77,113.78,113.76,113.76,7847.0,93.6378,93.646,93.6295,93.6295,7847.0
2016-11-29 14:50:00,113.75,113.84,113.75,113.76,8400.0,93.6213,93.6954,93.6213,93.6295,8400.0
2016-11-29 14:55:00,113.76,113.76,113.72,113.73,9861.0,93.6295,93.6295,93.5966,93.6048,9861.0
2016-11-29 15:00:00,113.73,113.76,113.71,113.74,12492.0,93.6048,93.6295,93.5884,93.6131,12492.0
2016-11-29 15:05:00,113.74,113.76,113.71,113.73,10117.0,93.6131,93.6295,93.5884,93.6048,10117.0
2016-11-29 15:10:00,113.72,113.74,113.7,113.74,20504.0,93.5966,93.6131,93.5802,93.6131,20504.0
2016-11-29 15:15:00,113.75,113.76,113.71,113.73,11622.0,93.6213,93.6295,93.5884,93.6048,11622.0
2016-11-29 15:20:00,113.73,113.75,113.7,113.75,17153.0,93.6048,93.6213,93.5802,93.6213,17153.0
2016-11-29 15:25:00,113.74,113.75,113.71,113.71,13710.0,93.6131,93.6213,93.5884,93.5884,13710.0
2016-11-29 15:30:00,113.71,113.74,113.69,113.73,28532.0,93.5884,93.6131,93.5719,93.6048,28532.0
2016-11-29 15:35:00,113.73,113.77,113.69,113.7,23711.0,93.6048,93.6378,93.5719,93.5802,23711.0
2016-11-29 15:40:00,113.69,113.75,113.69,113.74,22804.0,93.5719,93.6213,93.5719,93.6131,22804.0
2016-11-29 15:45:00,113.74,113.8,113.69,113.79,51155.0,93.6131,93.6625,93.5719,93.6542,51155.0
2016-11-29 15:50:00,113.78,113.79,113.74,113.75,24047.0,93.646,93.6542,93.6131,93.6213,24047.0
2016-11-29 15:55:00,113.75,113.77,113.67,113.71,52361.0,93.6213,93.6378,93.5555,93.5884,52361.0
2016-11-30 09:30:00,113.61,113.72,113.18,113.47,66253.0,93.5061,93.5966,93.1522,93.3909,66253.0
2016-11-30 09:35:00,113.56,113.88,113.45,113.77,41744.0,93.4649,93.7283,93.3744,93.6378,41744.0
2016-11-30 09:40:00,113.86,113.89,113.58,113.81,19555.0,93.7118,93.7365,93.4814,93.6707,19555.0
2016-11-30 09:45:00,113.74,113.77,113.56,113.68,24845.0,93.6131,93.6378,93.4649,93.5637,24845.0
2016-11-30 09:50:00,113.69,113.77,113.67,113.75,10703.0,93.5719,93.6378,93.5555,93.6213,10703.0
2016-11-30 09:55:00,113.76,113.79,113.64,113.78,21975.0,93.6295,93.6542,93.5308,93.646,21975.0
2016-11-30 10:00:00,113.75,113.9,113.75,113.89,16886.0,93.6213,93.7448,93.6213,93.7365,16886.0
2016-11-30 10:05:00,113.89,114.01,113.85,113.99,14971.0,93.7365,93.8353,93.7036,93.8188,14971.0
2016-11-30 10:10:00,114.0,114.0,113.79,113.91,9502.0,93.8271,93.8271,93.6542,93.753,9502.0
2016-11-30 10:15:00,113.9,113.9,113.69,113.82,6940.0,93.7448,93.7448,93.5719,93.6789,6940.0
2016-11-30 10:20:00,113.8,113.88,113.74,113.81,4638.0,93.6625,93.7283,93.6131,93.6707,4638.0
2016-11-30 10:25:00,113.8,113.85,113.72,113.84,4857.0,93.6625,93.7036,93.5966,93.6954,4857.0
2016-11-30 10:30:00,113.85,113.96,113.81,113.84,5328.0,93.7036,93.7941,93.6707,93.6954,5328.0
2016-11-30 10:35:00,113.8,113.8,113.68,113.7,4384.0,93.6625,93.6625,93.5637,93.5802,4384.0
2016-11-30 10:40:00,113.71,113.72,113.59,113.7,49994.0,93.5884,93.5966,93.4896,93.5802,49994.0
2016-11-30 10:45:00,113.7,113.77,113.7,113.74,4914.0,93.5802,93.6378,93.5802,93.6131,4914.0
2016-11-30 10:50:00,113.74,113.74,113.6,113.64,12378.0,93.6131,93.6131,93.4978,93.5308,12378.0
2016-11-30 10:55:00,113.64,113.73,113.64,113.7,19105.0,93.5308,93.6048,93.5308,93.5802,19105.0
2016-11-30 11:00:00,113.68,113.7,113.58,113.63,42912.0,93.5637,93.5802,93.4814,93.5225,42912.0
2016-11-30 11:05:00,113.64,113.73,113.63,113.71,14089.0,93.5308,93.6048,93.5225,93.5884,14089.0
2016-11-30 11:10:00,113.71,113.72,113.67,113.7,14214.0,93.5884,93.5966,93.5555,93.5802,14214.0
2016-11-30 11:15:00,113.68,113.74,113.67,113.69,28974.0,93.5637,93.6131,93.5555,93.5719,28974.0
2016-11-30 11:20:00,113.69,113.72,113.58,113.61,55524.0,93.5719,93.5966,93.4814,93.5061,55524.0
2016-11-30 11:25:00,113.6,113.63,113.58,113.6,26663.0,93.4978,93.5225,93.4814,93.4978,26663.0
2016-11-30 11:30:00,113.6,113.61,113.44,113.56,38622.0,93.4978,93.5061,93.3662,93.4649,38622.0
2016-11-30 11:35:00,113.55,113.71,113.52,113.7,23388.0,93.4567,93.5884,93.432,93.5802,23388.0
2016-11-30 11:40:00,113.7,113.76,113.69,113.7,10250.0,93.5802,93.6295,93.5719,93.5802,10250.0
2016-11-30 11:45:00,113.69,113.71,113.61,113.64,8850.0,93.5719,93.5884,93.5061,93.5308,8850.0
2016-11-30 11:50:00,113.61,113.66,113.57,113.64,19549.0,93.5061,93.5472,93.4732,93.5308,19549.0
2016-11-30 11:55:00,113.64,113.71,113.58,113.7,16824.0,93.5308,93.5884,93.4814,93.5802,16824.0
2016-11-30 12:00:00,113.71,113.8,113.69,113.79,7151.0,93.5884,93.6625,93.5719,93.6542,7151.0
2016-11-30 12:05:00,113.81,113.82,113.73,113.73,9310.0,93.6707,93.6789,93.6048,93.6048,9310.0
2016-11-30 12:10:00,113.74,113.76,113.71,113.71,7342.0,93.6131,93.6295,93.5884,93.5884,7342.0
2016-11-30 12:15:00,113.72,113.81,113.71,113.78,4046.0,93.5966,93.6707,93.5884,93.646,4046.0
2016-11-30 12:20:00,113.8,113.82,113.73,113.73,3367.0,93.6625,93.6789,93.6048,93.6048,3367.0
2016-11-30 12:25:00,113.73,113.76,113.72,113.72,3106.0,93.6048,93.6295,93.5966,93.5966,3106.0
2016-11-30 12:30:00,113.7,113.8,113.68,113.73,26658.0,93.5802,93.6625,93.5637,93.6048,26658.0
2016-11-30 12:35:00,113.72,113.72,113.68,113.7,15233.0,93.5966,93.5966,93.5637,93.5802,15233.0
2016-11-30 12:40:00,113.69,113.71,113.69,113.71,3500.0,93.5719,93.5884,93.5719,93.5884,3500.0
2016-11-30 12:45:00,113.7,113.74,113.63,113.67,33760.0,93.5802,93.6131,93.5225,93.5555,33760.0
2016-11-30 12:50:00,113.67,113.7,113.61,113.7,8956.0,93.5555,93.5802,93.5061,93.5802,8956.0
2016-11-30 12:55:00,113.7,113.75,113.7,113.74,3995.0,93.5802,93.6213,93.5802,93.6131,3995.0
2016-11-30 13:00:00,113.75,113.78,113.7,113.7,15154.0,93.6213,93.646,93.5802,93.5802,15154.0
2016-11-30 13:05:00,113.71,113.72,113.69,113.7,7545.0,93.5884,93.5966,93.5719,93.5802,7545.0
2016-11-30 13:10:00,113.7,113.72,113.69,113.7,6476.0,93.5802,93.5966,93.5719,93.5802,6476.0
2016-11-30 13:15:00,113.71,113.71,113.68,113.7,7775.0,93.5884,93.5884,93.5637,93.5802,7775.0
2016-11-30 13:20:00,113.69,113.7,113.68,113.7,9944.0,93.5719,93.5802,93.5637,93.5802,9944.0
2016-11-30 13:25:00,113.7,113.71,113.69,113.7,8940.0,93.5802,93.5884,93.5719,93.5802,8940.0
2016-11-30 13:30:00,113.7,113.73,113.7,113.72,7243.0,93.5802,93.6048,93.5802,93.5966,7243.0
2016-11-30 13:35:00,113.72,113.73,113.7,113.73,4041.0,93.5966,93.6048,93.5802,93.6048,4041.0
2016-11-30 13:40:00,113.73,113.73,113.63,113.72,16569.0,93.6048,93.6048,93.5225,93.5966,16569.0
2016-11-30 13:45:00,113.72,113.72,113.67,113.71,9015.0,93.5966,93.5966,93.5555,93.5884,9015.0
2016-11-30 13:50:00,113.7,113.71,113.68,113.7,19779.0,93.5802,93.5884,93.5637,93.5802,19779.0
2016-11-30 13:55:00,113.7,113.72,113.69,113.7,11606.0,93.5802,93.5966,93.5719,93.5802,11606.0
2016-11-30 14:00:00,113.7,113.71,113.66,113.67,18330.0,93.5802,93.5884,93.5472,93.5555,18330.0
2016-11-30 14:05:00,113.65,113.7,113.61,113.65,72364.0,93.539,93.5802,93.5061,93.539,72364.0
2016-11-30 14:10:00,113.64,113.64,113.56,113.59,11876.0,93.5308,93.5308,93.4649,93.4896,11876.0
2016-11-30 14:15:00,113.59,113.6,113.5,113.52,8604.0,93.4896,93.4978,93.4155,93.432,8604.0
2016-11-30 14:20:00,113.52,113.52,113.46,113.5,7333.0,93.432,93.432,93.3826,93.4155,7333.0
2016-11-30 14:25:00,113.48,113.54,113.44,113.51,59286.0,93.3991,93.4485,93.3662,93.4238,59286.0
2016-11-30 14:30:00,113.51,113.51,113.48,113.5,25460.0,93.4238,93.4238,93.3991,93.4155,25460.0
2016-11-30 14:35:00,113.5,113.55,113.49,113.5,14336.0,93.4155,93.4567,93.4073,93.4155,14336.0
2016-11-30 14:40:00,113.5,113.55,113.49,113.54,16798.0,93.4155,93.4567,93.4073,93.4485,16798.0
2016-11-30 14:45:00,113.53,113.57,113.52,113.53,21228.0,93.4402,93.4732,93.432,93.4402,21228.0
2016-11-30 14:50:00,113.54,113.56,113.53,113.54,17812.0,93.4485,93.4649,93.4402,93.4485,17812.0
2016-11-30 14:55:00,113.54,113.54,113.42,113.46,15049.0,93.4485,93.4485,93.3497,93.3826,15049.0
2016-11-30 15:00:00,113.47,113.51,113.42,113.5,23417.0,93.3909,93.4238,93.3497,93.4155,23417.0
2016-11-30 15:05:00,113.5,113.52,113.45,113.45,16948.0,93.4155,93.432,93.3744,93.3744,16948.0
2016-11-30 15:10:00,113.46,113.49,113.42,113.46,15139.0,93.3826,93.4073,93.3497,93.3826,15139.0
2016-11-30 15:15:00,113.47,113.59,113.47,113.53,23339.0,93.3909,93.4896,93.3909,93.4402,23339.0
2016-11-30 15:20:00,113.53,113.64,113.52,113.58,48524.0,93.4402,93.5308,93.432,93.4814,48524.0
2016-11-30 15:25:00,113.58,113.61,113.54,113.54,40144.0,93.4814,93.5061,93.4485,93.4485,40144.0
2016-11-30 15:30:00,113.55,113.56,113.51,113.53,20114.0,93.4567,93.4649,93.4238,93.4402,20114.0
2016-11-30 15:35:00,113.53,113.54,113.5,113.51,26661.0,93.4402,93.4485,93.4155,93.4238,26661.0
2016-11-30 15:40:00,113.52,113.53,113.3,113.3,72356.0,93.432,93.4402,93.2509,93.2509,72356.0
2016-11-30 15:45:00,113.3,113.46,113.24,113.4,91484.0,93.2509,93.3826,93.2016,93.3332,91484.0
2016-11-30 15:50:00,113.4,113.47,113.39,113.46,54956.0,93.3332,93.3909,93.325,93.3826,54956.0
2016-11-30 15:55:00,113.45,113.49,113.38,113.39,134203.0,93.3744,93.4073,93.3168,93.325,134203.0
2016-12-01 09:30:00,114.36,114.78,113.85,114.21,57573.0,94.1234,94.469,93.7036,93.9999,57573.0
2016-12-01 09:35:00,114.26,114.41,114.09,114.27,44635.0,94.0411,94.1645,93.9011,94.0493,44635.0
2016-12-01 09:40:00,114.25,114.33,114.07,114.17,26678.0,94.0328,94.0987,93.8847,93.967,26678.0
2016-12-01 09:45:00,114.22,114.27,114.08,114.27,19894.0,94.0081,94.0493,93.8929,94.0493,19894.0
2016-12-01 09:50:00,114.27,114.48,114.27,114.39,14588.0,94.0493,94.2221,94.0493,94.1481,14588.0
2016-12-01 09:55:00,114.39,114.49,114.16,114.16,19562.0,94.1481,94.2304,93.9588,93.9588,19562.0
2016-12-01 10:00:00,114.22,114.36,114.22,114.31,23794.0,94.0081,94.1234,94.0081,94.0822,23794.0
2016-12-01 10:05:00,114.33,114.44,114.21,114.42,38608.0,94.0987,94.1892,93.9999,94.1727,38608.0
2016-12-01 10:10:00,114.4,114.42,114.22,114.24,41489.0,94.1563,94.1727,94.0081,94.0246,41489.0
2016-12-01 10:15:00,114.23,114.46,114.14,114.44,14470.0,94.0164,94.2057,93.9423,94.1892,14470.0
2016-12-01 10:20:00,114.46,114.85,114.45,114.8,41137.0,94.2057,94.5267,94.1974,94.4855,41137.0
2016-12-01 10:25:00,114.83,114.92,114.71,114.87,37423.0,94.5102,94.5843,94.4114,94.5431,37423.0
2016-12-01 10:30:00,114.85,114.88,114.74,114.75,30864.0,94.5267,94.5513,94.4361,94.4443,30864.0
2016-12-01 10:35:00,114.75,114.93,114.72,114.88,35925.0,94.4443,94.5925,94.4197,94.5513,35925.0
2016-12-01 10:40:00,114.88,114.94,114.86,114.88,31297.0,94.5513,94.6007,94.5349,94.5513,31297.0
2016-12-01 10:45:00,114.89,114.95,114.86,114.87,46844.0,94.5596,94.609,94.5349,94.5431,46844.0
2016-12-01 10:50:00,114.86,115.05,114.86,114.99,32340.0,94.5349,94.6913,94.5349,94.6419,32340.0
2016-12-01 10:55:00,115.0,115.05,114.95,114.95,29388.0,94.6501,94.6913,94.609,94.609,29388.0
2016-12-01 11:00:00,114.97,115.07,114.9,114.99,36543.0,94.6254,94.7077,94.5678,94.6419,36543.0
2016-12-01 11:05:00,114.98,115.07,114.96,114.98,16495.0,94.6336,94.7077,94.6172,94.6336,16495.0
2016-12-01 11:10:00,115.01,115.19,115.01,115.17,14554.0,94.6583,94.8065,94.6583,94.79,14554.0
2016-12-01 11:15:00,115.2,115.32,115.19,115.2,18562.0,94.8147,94.9135,94.8065,94.8147,18562.0
2016-12-01 11:20:00,115.22,115.28,115.12,115.12,54841.0,94.8312,94.8806,94.7489,94.7489,54841.0
2016-12-01 11:25:00,115.08,115.11,114.98,114.99,16880.0,94.716,94.7406,94.6336,94.6419,16880.0
2016-12-01 11:30:00,114.96,115.2,114.85,115.18,21888.0,94.6172,94.8147,94.5267,94.7983,21888.0
2016-12-01 11:35:00,115.18,115.38,115.16,115.35,18218.0,94.7983,94.9629,94.7818,94.9382,18218.0
2016-12-01 11:40:00,115.37,115.47,115.33,115.43,14105.0,94.9546,95.0369,94.9217,95.004,14105.0
2016-12-01 11:45:00,115.42,115.5,115.36,115.37,17508.0,94.9958,95.0616,94.9464,94.9546,17508.0
2016-12-01 11:50:00,115.37,115.47,115.36,115.45,10038.0,94.9546,95.0369,94.9464,95.0205,10038.0
2016-12-01 11:55:00,115.45,115.5,115.4,115.45,17002.0,95.0205,95.0616,94.9793,95.0205,17002.0
2016-12-01 12:00:00,115.46,115.51,115.42,115.45,12922.0,95.0287,95.0699,94.9958,95.0205,12922.0
2016-12-01 12:05:00,115.45,115.46,115.37,115.4,10440.0,95.0205,95.0287,94.9546,94.9793,10440.0
2016-12-01 12:10:00,115.35,115.39,115.31,115.38,8118.0,94.9382,94.9711,94.9053,94.9629,8118.0
2016-12-01 12:15:00,115.39,115.5,115.39,115.45,15228.0,94.9711,95.0616,94.9711,95.0205,15228.0
2016-12-01 12:20:00,115.47,115.47,115.33,115.33,11524.0,95.0369,95.0369,94.9217,94.9217,11524.0
2016-12-01 12:25:00,115.35,115.45,115.33,115.45,10740.0,94.9382,95.0205,94.9217,95.0205,10740.0
2016-12-01 12:30:00,115.44,115.45,115.34,115.34,20863.0,95.0122,95.0205,94.9299,94.9299,20863.0
2016-12-01 12:35:00,115.33,115.35,115.13,115.15,35976.0,94.9217,94.9382,94.7571,94.7736,35976.0
2016-12-01 12:40:00,115.14,115.15,114.88,114.94,18435.0,94.7653,94.7736,94.5513,94.6007,18435.0
2016-12-01 12:45:00,114.93,115.16,114.93,115.14,35084.0,94.5925,94.7818,94.5925,94.7653,35084.0
2016-12-01 12:50:00,115.13,115.22,115.08,115.21,18079.0,94.7571,94.8312,94.716,94.8229,18079.0
2016-12-01 12:55:00,115.2,115.22,115.12,115.14,10739.0,94.8147,94.8312,94.7489,94.7653,10739.0
2016-12-01 13:00:00,115.15,115.27,115.12,115.27,12024.0,94.7736,94.8723,94.7489,94.8723,12024.0
2016-12-01 13:05:00,115.23,115.27,115.19,115.27,9604.0,94.8394,94.8723,94.8065,94.8723,9604.0
2016-12-01 13:10:00,115.28,115.36,115.27,115.32,12035.0,94.8806,94.9464,94.8723,94.9135,12035.0
2016-12-01 13:15:00,115.31,115.33,115.2,115.26,6734.0,94.9053,94.9217,94.8147,94.8641,6734.0
2016-12-01 13:20:00,115.24,115.32,115.23,115.32,7409.0,94.8476,94.9135,94.8394,94.9135,7409.0
2016-12-01 13:25:00,115.32,115.32,115.19,115.24,11906.0,94.9135,94.9135,94.8065,94.8476,11906.0
2016-12-01 13:30:00,115.23,115.31,115.2,115.27,11553.0,94.8394,94.9053,94.8147,94.8723,11553.0
2016-12-01 13:35:00,115.28,115.31,115.27,115.3,6911.0,94.8806,94.9053,94.8723,94.897,6911.0
2016-12-01 13:40:00,115.3,115.36,115.29,115.32,11483.0,94.897,94.9464,94.8888,94.9135,11483.0
2016-12-01 13:45:00,115.31,115.36,115.31,115.32,10252.0,94.9053,94.9464,94.9053,94.9135,10252.0
2016-12-01 13:50:00,115.32,115.33,115.25,115.31,11262.0,94.9135,94.9217,94.8559,94.9053,11262.0
2016-12-01 13:55:00,115.32,115.36,115.3,115.36,16153.0,94.9135,94.9464,94.897,94.9464,16153.0
2016-12-01 14:00:00,115.36,115.45,115.36,115.44,15526.0,94.9464,95.0205,94.9464,95.0122,15526.0
2016-12-01 14:05:00,115.43,115.48,115.38,115.48,12316.0,95.004,95.0452,94.9629,95.0452,12316.0
2016-12-01 14:10:00,115.47,115.47,115.36,115.36,16300.0,95.0369,95.0369,94.9464,94.9464,16300.0
2016-12-01 14:15:00,115.37,115.44,115.36,115.4,40548.0,94.9546,95.0122,94.9464,94.9793,40548.0
2016-12-01 14:20:00,115.4,115.43,115.34,115.42,19408.0,94.9793,95.004,94.9299,94.9958,19408.0
2016-12-01 14:25:00,115.44,115.45,115.29,115.32,20724.0,95.0122,95.0205,94.8888,94.9135,20724.0
2016-12-01 14:30:00,115.33,115.43,115.33,115.42,17357.0,94.9217,95.004,94.9217,94.9958,17357.0
2016-12-01 14:35:00,115.41,115.41,115.36,115.39,25813.0,94.9876,94.9876,94.9464,94.9711,25813.0
2016-12-01 14:40:00,115.37,115.4,115.3,115.33,11415.0,94.9546,94.9793,94.897,94.9217,11415.0
2016-12-01 14:45:00,115.35,115.38,115.32,115.38,6655.0,94.9382,94.9629,94.9135,94.9629,6655.0
2016-12-01 14:50:00,115.36,115.36,115.28,115.31,8334.0,94.9464,94.9464,94.8806,94.9053,8334.0
2016-12-01 14:55:00,115.3,115.31,115.24,115.24,12255.0,94.897,94.9053,94.8476,94.8476,12255.0
2016-12-01 15:00:00,115.24,115.3,115.22,115.29,17589.0,94.8476,94.897,94.8312,94.8888,17589.0
2016-12-01 15:05:00,115.29,115.36,115.27,115.33,22722.0,94.8888,94.9464,94.8723,94.9217,22722.0
2016-12-01 15:10:00,115.34,115.45,115.34,115.45,20569.0,94.9299,95.0205,94.9299,95.0205,20569.0
2016-12-01 15:15:00,115.44,115.45,115.4,115.43,21062.0,95.0122,95.0205,94.9793,95.004,21062.0
2016-12-01 15:20:00,115.44,115.48,115.41,115.47,22498.0,95.0122,95.0452,94.9876,95.0369,22498.0
2016-12-01 15:25:00,115.47,115.48,115.41,115.41,15443.0,95.0369,95.0452,94.9876,94.9876,15443.0
2016-12-01 15:30:00,115.41,115.44,115.36,115.43,24088.0,94.9876,95.0122,94.9464,95.004,24088.0
2016-12-01 15:35:00,115.44,115.45,115.36,115.4,26023.0,95.0122,95.0205,94.9464,94.9793,26023.0
2016-12-01 15:40:00,115.38,115.52,115.37,115.43,50089.0,94.9629,95.0781,94.9546,95.004,50089.0
2016-12-01 15:45:00,115.41,115.49,115.4,115.48,50121.0,94.9876,95.0534,94.9793,95.0452,50121.0
2016-12-01 15:50:00,115.48,115.49,115.44,115.46,44816.0,95.0452,95.0534,95.0122,95.0287,44816.0
2016-12-01 15:55:00,115.46,115.48,115.4,115.42,87980.0,95.0287,95.0452,94.9793,94.9958,87980.0
2016-12-02 09:30:00,114.95,115.47,114.86,115.23,50628.0,94.609,95.0369,94.5349,94.8394,50628.0
2016-12-02 09:35:00,115.18,115.65,115.08,115.58,19307.0,94.7983,95.1851,94.716,95.1275,19307.0
2016-12-02 09:40:00,115.59,115.64,115.36,115.44,24634.0,95.1357,95.1769,94.9464,95.0122,24634.0
2016-12-02 09:45:00,115.39,115.54,115.34,115.45,37588.0,94.9711,95.0946,94.9299,95.0205,37588.0
2016-12-02 09:50:00,115.51,115.65,115.49,115.61,15877.0,95.0699,95.1851,95.0534,95.1522,15877.0
2016-12-02 09:55:00,115.61,115.71,115.59,115.64,15961.0,95.1522,95.2345,95.1357,95.1769,15961.0
2016-12-02 10:00:00,115.64,115.78,115.62,115.78,23489.0,95.1769,95.2921,95.1604,95.2921,23489.0
2016-12-02 10:05:00,115.77,115.82,115.65,115.69,13835.0,95.2839,95.325,95.1851,95.218,13835.0
2016-12-02 10:10:00,115.7,115.82,115.65,115.8,13789.0,95.2262,95.325,95.1851,95.3085,13789.0
2016-12-02 10:15:00,115.83,115.86,115.76,115.83,15230.0,95.3332,95.3579,95.2756,95.3332,15230.0
2016-12-02 10:20:00,115.85,115.86,115.65,115.68,11365.0,95.3497,95.3579,95.1851,95.2098,11365.0
2016-12-02 10:25:00,115.68,115.86,115.68,115.83,11333.0,95.2098,95.3579,95.2098,95.3332,11333.0
2016-12-02 10:30:00,115.81,115.93,115.8,115.83,13160.0,95.3168,95.4155,95.3085,95.3332,13160.0
2016-12-02 10:35:00,115.83,115.89,115.79,115.86,10534.0,95.3332,95.3826,95.3003,95.3579,10534.0
2016-12-02 10:40:00,115.84,115.85,115.78,115.83,6769.0,95.3415,95.3497,95.2921,95.3332,6769.0
2016-12-02 10:45:00,115.82,115.85,115.76,115.82,12724.0,95.325,95.3497,95.2756,95.325,12724.0
2016-12-02 10:50:00,115.82,115.89,115.74,115.76,10536.0,95.325,95.3826,95.2592,95.2756,10536.0
2016-12-02 10:55:00,115.77,115.77,115.62,115.63,11566.0,95.2839,95.2839,95.1604,95.1686,11566.0
2016-12-02 11:00:00,115.63,115.8,115.62,115.8,16263.0,95.1686,95.3085,95.1604,95.3085,16263.0
2016-12-02 11:05:00,115.8,115.96,115.78,115.9,16207.0,95.3085,95.4402,95.2921,95.3908,16207.0
2016-12-02 11:10:00,115.91,115.92,115.84,115.91,18036.0,95.3991,95.4073,95.3415,95.3991,18036.0
2016-12-02 11:15:00,115.88,115.92,115.87,115.88,14443.0,95.3744,95.4073,95.3662,95.3744,14443.0
2016-12-02 11:20:00,115.87,115.93,115.86,115.86,11926.0,95.3662,95.4155,95.3579,95.3579,11926.0
2016-12-02 11:25:00,115.84,115.87,115.77,115.86,22291.0,95.3415,95.3662,95.2839,95.3579,22291.0
2016-12-02 11:30:00,115.86,115.92,115.84,115.91,30725.0,95.3579,95.4073,95.3415,95.3991,30725.0
2016-12-02 11:35:00,115.87,115.91,115.83,115.89,12096.0,95.3662,95.3991,95.3332,95.3826,12096.0
2016-12-02 11:40:00,115.89,115.91,115.87,115.88,8357.0,95.3826,95.3991,95.3662,95.3744,8357.0
2016-12-02 11:45:00,115.87,115.89,115.78,115.78,5259.0,95.3662,95.3826,95.2921,95.2921,5259.0
2016-12-02 11:50:00,115.8,115.88,115.79,115.88,8614.0,95.3085,95.3744,95.3003,95.3744,8614.0
2016-12-02 11:55:00,115.87,115.88,115.74,115.75,8160.0,95.3662,95.3744,95.2592,95.2674,8160.0
2016-12-02 12:00:00,115.75,115.75,115.68,115.73,9038.0,95.2674,95.2674,95.2098,95.2509,9038.0
2016-12-02 12:05:00,115.75,115.75,115.66,115.7,10772.0,95.2674,95.2674,95.1933,95.2262,10772.0
2016-12-02 12:10:00,115.67,115.77,115.67,115.75,10409.0,95.2015,95.2839,95.2015,95.2674,10409.0
2016-12-02 12:15:00,115.75,115.81,115.73,115.79,12150.0,95.2674,95.3168,95.2509,95.3003,12150.0
2016-12-02 12:20:00,115.81,115.84,115.75,115.78,10153.0,95.3168,95.3415,95.2674,95.2921,10153.0
2016-12-02 12:25:00,115.78,115.78,115.72,115.75,12804.0,95.2921,95.2921,95.2427,95.2674,12804.0
2016-12-02 12:30:00,115.77,115.78,115.72,115.75,6150.0,95.2839,95.2921,95.2427,95.2674,6150.0
2016-12-02 12:35:00,115.75,115.78,115.69,115.75,32202.0,95.2674,95.2921,95.218,95.2674,32202.0
2016-12-02 12:40:00,115.76,115.78,115.72,115.77,11360.0,95.2756,95.2921,95.2427,95.2839,11360.0
2016-12-02 12:45:00,115.78,115.83,115.76,115.79,7750.0,95.2921,95.3332,95.2756,95.3003,7750.0
2016-12-02 12:50:00,115.8,115.83,115.73,115.76,6500.0,95.3085,95.3332,95.2509,95.2756,6500.0
2016-12-02 12:55:00,115.75,115.82,115.74,115.78,7300.0,95.2674,95.325,95.2592,95.2921,7300.0
2016-12-02 13:00:00,115.75,115.8,115.71,115.75,12109.0,95.2674,95.3085,95.2345,95.2674,12109.0
2016-12-02 13:05:00,115.76,115.77,115.71,115.75,17411.0,95.2756,95.2839,95.2345,95.2674,17411.0
2016-12-02 13:10:00,115.76,115.78,115.69,115.69,18503.0,95.2756,95.2921,95.218,95.218,18503.0
2016-12-02 13:15:00,115.71,115.82,115.69,115.79,13149.0,95.2345,95.325,95.218,95.3003,13149.0
2016-12-02 13:20:00,115.8,115.81,115.76,115.77,8873.0,95.3085,95.3168,95.2756,95.2839,8873.0
2016-12-02 13:25:00,115.76,115.79,115.7,115.7,10226.0,95.2756,95.3003,95.2262,95.2262,10226.0
2016-12-02 13:30:00,115.7,115.73,115.68,115.69,8652.0,95.2262,95.2509,95.2098,95.218,8652.0
2016-12-02 13:35:00,115.69,115.73,115.68,115.68,11929.0,95.218,95.2509,95.2098,95.2098,11929.0
2016-12-02 13:40:00,115.68,115.72,115.68,115.7,7872.0,95.2098,95.2427,95.2098,95.2262,7872.0
2016-12-02 13:45:00,115.69,115.72,115.68,115.71,8399.0,95.218,95.2427,95.2098,95.2345,8399.0
2016-12-02 13:50:00,115.7,115.72,115.68,115.69,8838.0,95.2262,95.2427,95.2098,95.218,8838.0
2016-12-02 13:55:00,115.68,115.7,115.65,115.68,18268.0,95.2098,95.2262,95.1851,95.2098,18268.0
2016-12-02 14:00:00,115.69,115.72,115.65,115.72,10138.0,95.218,95.2427,95.1851,95.2427,10138.0
2016-12-02 14:05:00,115.71,115.76,115.7,115.73,13866.0,95.2345,95.2756,95.2262,95.2509,13866.0
2016-12-02 14:10:00,115.74,115.75,115.69,115.71,9797.0,95.2592,95.2674,95.218,95.2345,9797.0
2016-12-02 14:15:00,115.72,115.78,115.71,115.77,11110.0,95.2427,95.2921,95.2345,95.2839,11110.0
2016-12-02 14:20:00,115.78,115.79,115.77,115.78,4700.0,95.2921,95.3003,95.2839,95.2921,4700.0
2016-12-02 14:25:00,115.77,115.77,115.71,115.72,7262.0,95.2839,95.2839,95.2345,95.2427,7262.0
2016-12-02 14:30:00,115.73,115.73,115.69,115.7,10510.0,95.2509,95.2509,95.218,95.2262,10510.0
2016-12-02 14:35:00,115.71,115.73,115.68,115.68,9386.0,95.2345,95.2509,95.2098,95.2098,9386.0
2016-12-02 14:40:00,115.68,115.72,115.68,115.71,12133.0,95.2098,95.2427,95.2098,95.2345,12133.0
2016-12-02 14:45:00,115.71,115.71,115.67,115.71,10346.0,95.2345,95.2345,95.2015,95.2345,10346.0
2016-12-02 14:50:00,115.7,115.7,115.64,115.66,12994.0,95.2262,95.2262,95.1769,95.1933,12994.0
2016-12-02 14:55:00,115.65,115.67,115.61,115.61,10358.0,95.1851,95.2015,95.1522,95.1522,10358.0
2016-12-02 15:00:00,115.61,115.69,115.61,115.68,11717.0,95.1522,95.218,95.1522,95.2098,11717.0
2016-12-02 15:05:00,115.68,115.69,115.65,115.69,13415.0,95.2098,95.218,95.1851,95.218,13415.0
2016-12-02 15:10:00,115.69,115.69,115.62,115.62,13201.0,95.218,95.218,95.1604,95.1604,13201.0
2016-12-02 15:15:00,115.61,115.65,115.61,115.62,8710.0,95.1522,95.1851,95.1522,95.1604,8710.0
2016-12-02 15:20:00,115.63,115.66,115.62,115.66,18406.0,95.1686,95.1933,95.1604,95.1933,18406.0
2016-12-02 15:25:00,115.64,115.73,115.64,115.72,12690.0,95.1769,95.2509,95.1769,95.2427,12690.0
2016-12-02 15:30:00,115.72,115.75,115.68,115.7,16122.0,95.2427,95.2674,95.2098,95.2262,16122.0
2016-12-02 15:35:00,115.71,115.73,115.65,115.69,31152.0,95.2345,95.2509,95.1851,95.218,31152.0
2016-12-02 15:40:00,115.69,115.69,115.65,115.65,19269.0,95.218,95.218,95.1851,95.1851,19269.0
2016-12-02 15:45:00,115.65,115.72,115.64,115.67,53258.0,95.1851,95.2427,95.1769,95.2015,53258.0
2016-12-02 15:50:00,115.66,115.67,115.55,115.6,38780.0,95.1933,95.2015,95.1028,95.1439,38780.0
2016-12-02 15:55:00,115.61,115.67,115.55,115.64,92988.0,95.1522,95.2015,95.1028,95.1769,92988.0
2016-12-05 09:30:00,116.05,116.13,115.74,115.74,22553.0,95.5143,95.5801,95.2592,95.2592,22553.0
2016-12-05 09:35:00,115.82,115.93,115.73,115.85,17396.0,95.325,95.4155,95.2509,95.3497,17396.0
2016-12-05 09:40:00,115.84,115.91,115.62,115.74,14337.0,95.3415,95.3991,95.1604,95.2592,14337.0
2016-12-05 09:45:00,115.73,116.11,115.68,115.89,15338.0,95.2509,95.5637,95.2098,95.3826,15338.0
2016-12-05 09:50:00,115.83,115.87,115.66,115.72,13558.0,95.3332,95.3662,95.1933,95.2427,13558.0
2016-12-05 09:55:00,115.73,115.75,115.59,115.67,15452.0,95.2509,95.2674,95.1357,95.2015,15452.0
2016-12-05 10:00:00,115.67,115.73,115.46,115.46,39717.0,95.2015,95.2509,95.0287,95.0287,39717.0
2016-12-05 10:05:00,115.47,115.7,115.47,115.66,21465.0,95.0369,95.2262,95.0369,95.1933,21465.0
2016-12-05 10:10:00,115.64,115.78,115.64,115.67,10991.0,95.1769,95.2921,95.1769,95.2015,10991.0
2016-12-05 10:15:00,115.64,115.67,115.52,115.55,11985.0,95.1769,95.2015,95.0781,95.1028,11985.0
2016-12-05 10:20:00,115.54,115.54,115.36,115.36,21207.0,95.0946,95.0946,94.9464,94.9464,21207.0
2016-12-05 10:25:00,115.37,115.56,115.34,115.35,15874.0,94.9546,95.111,94.9299,94.9382,15874.0
2016-12-05 10:30:00,115.38,115.57,115.38,115.46,10360.0,94.9629,95.1192,94.9629,95.0287,10360.0
2016-12-05 10:35:00,115.46,115.48,115.33,115.33,17027.0,95.0287,95.0452,94.9217,94.9217,17027.0
2016-12-05 10:40:00,115.31,115.33,115.26,115.27,17318.0,94.9053,94.9217,94.8641,94.8723,17318.0
2016-12-05 10:45:00,115.28,115.36,115.26,115.31,10587.0,94.8806,94.9464,94.8641,94.9053,10587.0
2016-12-05 10:50:00,115.32,115.33,115.14,115.19,18167.0,94.9135,94.9217,94.7653,94.8065,18167.0
2016-12-05 10:55:00,115.21,115.21,115.14,115.16,13836.0,94.8229,94.8229,94.7653,94.7818,13836.0
2016-12-05 11:00:00,115.14,115.21,115.14,115.17,13805.0,94.7653,94.8229,94.7653,94.79,13805.0
2016-12-05 11:05:00,115.19,115.21,115.17,115.18,9553.0,94.8065,94.8229,94.79,94.7983,9553.0
2016-12-05 11:10:00,115.18,115.23,115.17,115.21,20960.0,94.7983,94.8394,94.79,94.8229,20960.0
2016-12-05 11:15:00,115.24,115.36,115.24,115.34,11372.0,94.8476,94.9464,94.8476,94.9299,11372.0
2016-12-05 11:20:00,115.33,115.34,115.22,115.34,12384.0,94.9217,94.9299,94.8312,94.9299,12384.0
2016-12-05 11:25:00,115.33,115.34,115.24,115.26,12538.0,94.9217,94.9299,94.8476,94.8641,12538.0
2016-12-05 11:30:00,115.27,115.34,115.27,115.31,10416.0,94.8723,94.9299,94.8723,94.9053,10416.0
2016-12-05 11:35:00,115.33,115.33,115.17,115.24,13228.0,94.9217,94.9217,94.79,94.8476,13228.0
2016-12-05 11:40:00,115.22,115.32,115.18,115.32,13357.0,94.8312,94.9135,94.7983,94.9135,13357.0
2016-12-05 11:45:00,115.31,115.39,115.27,115.39,13516.0,94.9053,94.9711,94.8723,94.9711,13516.0
2016-12-05 11:50:00,115.37,115.41,115.15,115.16,9317.0,94.9546,94.9876,94.7736,94.7818,9317.0
2016-12-05 11:55:00,115.2,115.28,115.11,115.22,12386.0,94.8147,94.8806,94.7406,94.8312,12386.0
2016-12-05 12:00:00,115.25,115.28,115.1,115.13,8459.0,94.8559,94.8806,94.7324,94.7571,8459.0
2016-12-05 12:05:00,115.14,115.24,115.13,115.21,8758.0,94.7653,94.8476,94.7571,94.8229,8758.0
2016-12-05 12:10:00,115.21,115.25,115.16,115.16,8932.0,94.8229,94.8559,94.7818,94.7818,8932.0
2016-12-05 12:15:00,115.19,115.25,115.19,115.21,6237.0,94.8065,94.8559,94.8065,94.8229,6237.0
2016-12-05 12:20:00,115.21,115.23,115.08,115.1,13213.0,94.8229,94.8394,94.716,94.7324,13213.0
2016-12-05 12:25:00,115.1,115.17,115.1,115.13,12499.0,94.7324,94.79,94.7324,94.7571,12499.0
2016-12-05 12:30:00,115.12,115.12,114.96,115.04,18716.0,94.7489,94.7489,94.6172,94.683,18716.0
2016-12-05 12:35:00,115.04,115.04,114.8,114.95,20933.0,94.683,94.683,94.4855,94.609,20933.0
2016-12-05 12:40:00,114.96,114.99,114.93,114.96,10855.0,94.6172,94.6419,94.5925,94.6172,10855.0
2016-12-05 12:45:00,114.96,115.0,114.91,114.97,15097.0,94.6172,94.6501,94.576,94.6254,15097.0
2016-12-05 12:50:00,114.97,114.99,114.86,114.9,11306.0,94.6254,94.6419,94.5349,94.5678,11306.0
2016-12-05 12:55:00,114.9,115.03,114.9,115.01,15536.0,94.5678,94.6748,94.5678,94.6583,15536.0
2016-12-05 13:00:00,115.03,115.11,115.01,115.11,11723.0,94.6748,94.7406,94.6583,94.7406,11723.0
2016-12-05 13:05:00,115.1,115.24,115.1,115.23,12292.0,94.7324,94.8476,94.7324,94.8394,12292.0
2016-12-05 13:10:00,115.22,115.25,115.21,115.23,17647.0,94.8312,94.8559,94.8229,94.8394,17647.0
2016-12-05 13:15:00,115.23,115.25,115.21,115.21,9294.0,94.8394,94.8559,94.8229,94.8229,9294.0
2016-12-05 13:20:00,115.2,115.24,115.18,115.18,23193.0,94.8147,94.8476,94.7983,94.7983,23193.0
2016-12-05 13:25:00,115.2,115.26,115.19,115.22,17800.0,94.8147,94.8641,94.8065,94.8312,17800.0
2016-12-05 13:30:00,115.24,115.34,115.23,115.3,8410.0,94.8476,94.9299,94.8394,94.897,8410.0
2016-12-05 13:35:00,115.33,115.42,115.29,115.39,12619.0,94.9217,94.9958,94.8888,94.9711,12619.0
2016-12-05 13:40:00,115.4,115.53,115.39,115.49,18303.0,94.9793,95.0863,94.9711,95.0534,18303.0
2016-12-05 13:45:00,115.48,115.54,115.47,115.48,6528.0,95.0452,95.0946,95.0369,95.0452,6528.0
2016-12-05 13:50:00,115.51,115.57,115.49,115.52,9685.0,95.0699,95.1192,95.0534,95.0781,9685.0
2016-12-05 13:55:00,115.53,115.59,115.53,115.55,12057.0,95.0863,95.1357,95.0863,95.1028,12057.0
2016-12-05 14:00:00,115.57,115.62,115.54,115.6,24376.0,95.1192,95.1604,95.0946,95.1439,24376.0
2016-12-05 14:05:00,115.59,115.62,115.51,115.59,21976.0,95.1357,95.1604,95.0699,95.1357,21976.0
2016-12-05 14:10:00,115.59,115.62,115.54,115.57,15194.0,95.1357,95.1604,95.0946,95.1192,15194.0
2016-12-05 14:15:00,115.57,115.62,115.54,115.61,18405.0,95.1192,95.1604,95.0946,95.1522,18405.0
2016-12-05 14:20:00,115.61,115.63,115.54,115.59,23373.0,95.1522,95.1686,95.0946,95.1357,23373.0
2016-12-05 14:25:00,115.58,115.63,115.56,115.6,16055.0,95.1275,95.1686,95.111,95.1439,16055.0
2016-12-05 14:30:00,115.6,115.6,115.5,115.51,10830.0,95.1439,95.1439,95.0616,95.0699,10830.0
2016-12-05 14:35:00,115.53,115.56,115.42,115.55,16199.0,95.0863,95.111,94.9958,95.1028,16199.0
2016-12-05 14:40:00,115.55,115.6,115.54,115.56,15338.0,95.1028,95.1439,95.0946,95.111,15338.0
2016-12-05 14:45:00,115.57,115.63,115.51,115.63,9895.0,95.1192,95.1686,95.0699,95.1686,9895.0
2016-12-05 14:50:00,115.63,115.64,115.55,115.58,10957.0,95.1686,95.1769,95.1028,95.1275,10957.0
2016-12-05 14:55:00,115.55,115.59,115.52,115.54,17559.0,95.1028,95.1357,95.0781,95.0946,17559.0
2016-12-05 15:00:00,115.52,115.54,115.44,115.44,16683.0,95.0781,95.0946,95.0122,95.0122,16683.0
2016-12-05 15:05:00,115.44,115.44,115.34,115.36,18608.0,95.0122,95.0122,94.9299,94.9464,18608.0
2016-12-05 15:10:00,115.36,115.43,115.27,115.27,45842.0,94.9464,95.004,94.8723,94.8723,45842.0
2016-12-05 15:15:00,115.28,115.33,115.27,115.33,24057.0,94.8806,94.9217,94.8723,94.9217,24057.0
2016-12-05 15:20:00,115.32,115.43,115.31,115.43,18980.0,94.9135,95.004,94.9053,95.004,18980.0
2016-12-05 15:25:00,115.42,115.44,115.31,115.35,20152.0,94.9958,95.0122,94.9053,94.9382,20152.0
2016-12-05 15:30:00,115.35,115.43,115.32,115.42,24523.0,94.9382,95.004,94.9135,94.9958,24523.0
2016-12-05 15:35:00,115.42,115.52,115.4,115.52,30232.0,94.9958,95.0781,94.9793,95.0781,30232.0
2016-12-05 15:40:00,115.52,115.7,115.49,115.65,43379.0,95.0781,95.2262,95.0534,95.1851,43379.0
2016-12-05 15:45:00,115.65,115.74,115.62,115.66,68998.0,95.1851,95.2592,95.1604,95.1933,68998.0
2016-12-05 15:50:00,115.66,115.76,115.62,115.76,69799.0,95.1933,95.2756,95.1604,95.2756,69799.0
2016-12-05 15:55:00,115.76,115.89,115.71,115.87,179892.0,95.2756,95.3826,95.2345,95.3662,179892.0
2016-12-06 09:30:00,116.39,116.39,115.8,116.17,46200.0,95.7941,95.7941,95.3085,95.6131,46200.0
2016-12-06 09:35:00,116.21,116.39,116.2,116.27,20271.0,95.646,95.7941,95.6378,95.6954,20271.0
2016-12-06 09:40:00,116.28,116.33,116.22,116.31,13027.0,95.7036,95.7448,95.6542,95.7283,13027.0
2016-12-06 09:45:00,116.31,116.38,116.27,116.31,17315.0,95.7283,95.7859,95.6954,95.7283,17315.0
2016-12-06 09:50:00,116.31,116.35,116.21,116.24,13419.0,95.7283,95.7612,95.646,95.6707,13419.0
2016-12-06 09:55:00,116.22,116.35,116.1,116.21,13427.0,95.6542,95.7612,95.5555,95.646,13427.0
2016-12-06 10:00:00,116.23,116.39,116.23,116.35,9776.0,95.6625,95.7941,95.6625,95.7612,9776.0
2016-12-06 10:05:00,116.39,116.39,116.25,116.36,15453.0,95.7941,95.7941,95.6789,95.7695,15453.0
2016-12-06 10:10:00,116.36,116.38,116.25,116.28,24212.0,95.7695,95.7859,95.6789,95.7036,24212.0
2016-12-06 10:15:00,116.29,116.33,116.19,116.21,9311.0,95.7118,95.7448,95.6295,95.646,9311.0
2016-12-06 10:20:00,116.19,116.2,116.07,116.12,13005.0,95.6295,95.6378,95.5308,95.5719,13005.0
2016-12-06 10:25:00,116.14,116.17,116.08,116.09,9200.0,95.5884,95.6131,95.539,95.5472,9200.0
2016-12-06 10:30:00,116.08,116.28,116.08,116.22,7965.0,95.539,95.7036,95.539,95.6542,7965.0
2016-12-06 10:35:00,116.18,116.18,116.09,116.11,6068.0,95.6213,95.6213,95.5472,95.5637,6068.0
2016-12-06 10:40:00,116.1,116.21,116.08,116.08,9044.0,95.5555,95.646,95.539,95.539,9044.0
2016-12-06 10:45:00,116.08,116.11,116.05,116.08,6660.0,95.539,95.5637,95.5143,95.539,6660.0
2016-12-06 10:50:00,116.05,116.1,116.03,116.06,8851.0,95.5143,95.5555,95.4978,95.5225,8851.0
2016-12-06 10:55:00,116.04,116.12,116.04,116.11,15879.0,95.5061,95.5719,95.5061,95.5637,15879.0
2016-12-06 11:00:00,116.11,116.15,116.01,116.06,19653.0,95.5637,95.5966,95.4814,95.5225,19653.0
2016-12-06 11:05:00,116.04,116.1,116.03,116.05,8755.0,95.5061,95.5555,95.4978,95.5143,8755.0
2016-12-06 11:10:00,116.06,116.13,116.03,116.13,16222.0,95.5225,95.5801,95.4978,95.5801,16222.0
2016-12-06 11:15:00,116.13,116.15,116.02,116.09,9342.0,95.5801,95.5966,95.4896,95.5472,9342.0
2016-12-06 11:20:00,116.08,116.36,116.08,116.25,17352.0,95.539,95.7695,95.539,95.6789,17352.0
2016-12-06 11:25:00,116.23,116.33,116.22,116.24,13228.0,95.6625,95.7448,95.6542,95.6707,13228.0
2016-12-06 11:30:00,116.26,116.28,116.2,116.21,11711.0,95.6871,95.7036,95.6378,95.646,11711.0
2016-12-06 11:35:00,116.2,116.2,116.07,116.16,9125.0,95.6378,95.6378,95.5308,95.6048,9125.0
2016-12-06 11:40:00,116.18,116.36,116.18,116.35,6424.0,95.6213,95.7695,95.6213,95.7612,6424.0
2016-12-06 11:45:00,116.35,116.38,116.26,116.32,18495.0,95.7612,95.7859,95.6871,95.7365,18495.0
2016-12-06 11:50:00,116.35,116.36,116.27,116.28,12422.0,95.7612,95.7695,95.6954,95.7036,12422.0
2016-12-06 11:55:00,116.28,116.35,116.28,116.34,12000.0,95.7036,95.7612,95.7036,95.753,12000.0
2016-12-06 12:00:00,116.33,116.4,116.32,116.33,18008.0,95.7448,95.8024,95.7365,95.7448,18008.0
2016-12-06 12:05:00,116.31,116.4,116.28,116.31,7905.0,95.7283,95.8024,95.7036,95.7283,7905.0
2016-12-06 12:10:00,116.3,116.32,116.2,116.27,15159.0,95.7201,95.7365,95.6378,95.6954,15159.0
2016-12-06 12:15:00,116.28,116.31,116.24,116.3,9604.0,95.7036,95.7283,95.6707,95.7201,9604.0
2016-12-06 12:20:00,116.31,116.34,116.27,116.28,10623.0,95.7283,95.753,95.6954,95.7036,10623.0
2016-12-06 12:25:00,116.3,116.32,116.19,116.32,9624.0,95.7201,95.7365,95.6295,95.7365,9624.0
2016-12-06 12:30:00,116.32,116.34,116.2,116.27,9638.0,95.7365,95.753,95.6378,95.6954,9638.0
2016-12-06 12:35:00,116.23,116.3,116.23,116.29,16600.0,95.6625,95.7201,95.6625,95.7118,16600.0
2016-12-06 12:40:00,116.29,116.31,116.25,116.25,8702.0,95.7118,95.7283,95.6789,95.6789,8702.0
2016-12-06 12:45:00,116.25,116.29,116.25,116.27,7544.0,95.6789,95.7118,95.6789,95.6954,7544.0
2016-12-06 12:50:00,116.26,116.27,116.17,116.19,6680.0,95.6871,95.6954,95.6131,95.6295,6680.0
2016-12-06 12:55:00,116.19,116.29,116.17,116.26,5547.0,95.6295,95.7118,95.6131,95.6871,5547.0
2016-12-06 13:00:00,116.28,116.31,116.24,116.29,9677.0,95.7036,95.7283,95.6707,95.7118,9677.0
2016-12-06 13:05:00,116.29,116.31,116.22,116.25,7401.0,95.7118,95.7283,95.6542,95.6789,7401.0
2016-12-06 13:10:00,116.24,116.29,116.23,116.29,6441.0,95.6707,95.7118,95.6625,95.7118,6441.0
2016-12-06 13:15:00,116.29,116.33,116.26,116.29,11910.0,95.7118,95.7448,95.6871,95.7118,11910.0
2016-12-06 13:20:00,116.28,116.34,116.27,116.34,9938.0,95.7036,95.753,95.6954,95.753,9938.0
2016-12-06 13:25:00,116.35,116.37,116.29,116.29,8519.0,95.7612,95.7777,95.7118,95.7118,8519.0
2016-12-06 13:30:00,116.3,116.3,116.18,116.22,12837.0,95.7201,95.7201,95.6213,95.6542,12837.0
2016-12-06 13:35:00,116.2,116.24,116.2,116.22,12956.0,95.6378,95.6707,95.6378,95.6542,12956.0
2016-12-06 13:40:00,116.21,116.26,116.14,116.14,13377.0,95.646,95.6871,95.5884,95.5884,13377.0
2016-12-06 13:45:00,116.17,116.22,116.14,116.2,8466.0,95.6131,95.6542,95.5884,95.6378,8466.0
2016-12-06 13:50:00,116.2,116.34,116.18,116.34,23928.0,95.6378,95.753,95.6213,95.753,23928.0
2016-12-06 13:55:00,116.34,116.37,116.3,116.3,8803.0,95.753,95.7777,95.7201,95.7201,8803.0
2016-12-06 14:00:00,116.32,116.33,116.24,116.26,13970.0,95.7365,95.7448,95.6707,95.6871,13970.0
2016-12-06 14:05:00,116.26,116.26,116.17,116.18,10723.0,95.6871,95.6871,95.6131,95.6213,10723.0
2016-12-06 14:10:00,116.17,116.22,116.14,116.18,14456.0,95.6131,95.6542,95.5884,95.6213,14456.0
2016-12-06 14:15:00,116.17,116.24,116.14,116.19,12881.0,95.6131,95.6707,95.5884,95.6295,12881.0
2016-12-06 14:20:00,116.19,116.22,116.14,116.21,13947.0,95.6295,95.6542,95.5884,95.646,13947.0
2016-12-06 14:25:00,116.23,116.25,116.2,116.2,11009.0,95.6625,95.6789,95.6378,95.6378,11009.0
2016-12-06 14:30:00,116.2,116.35,116.18,116.34,14794.0,95.6378,95.7612,95.6213,95.753,14794.0
2016-12-06 14:35:00,116.33,116.34,116.24,116.26,10119.0,95.7448,95.753,95.6707,95.6871,10119.0
2016-12-06 14:40:00,116.29,116.31,116.25,116.26,12327.0,95.7118,95.7283,95.6789,95.6871,12327.0
2016-12-06 14:45:00,116.27,116.33,116.25,116.31,9506.0,95.6954,95.7448,95.6789,95.7283,9506.0
2016-12-06 14:50:00,116.31,116.33,116.26,116.29,11727.0,95.7283,95.7448,95.6871,95.7118,11727.0
2016-12-06 14:55:00,116.3,116.36,116.29,116.3,10521.0,95.7201,95.7695,95.7118,95.7201,10521.0
2016-12-06 15:00:00,116.29,116.38,116.29,116.37,12893.0,95.7118,95.7859,95.7118,95.7777,12893.0
2016-12-06 15:05:00,116.36,116.44,116.32,116.32,35553.0,95.7695,95.8353,95.7365,95.7365,35553.0
2016-12-06 15:10:00,116.34,116.43,116.27,116.43,45282.0,95.753,95.8271,95.6954,95.8271,45282.0
2016-12-06 15:15:00,116.42,116.59,116.41,116.53,20806.0,95.8188,95.9588,95.8106,95.9094,20806.0
2016-12-06 15:20:00,116.54,116.59,116.52,116.55,19988.0,95.9176,95.9588,95.9011,95.9258,19988.0
2016-12-06 15:25:00,116.55,116.58,116.52,116.55,16451.0,95.9258,95.9505,95.9011,95.9258,16451.0
2016-12-06 15:30:00,116.55,116.69,116.55,116.68,26579.0,95.9258,96.0411,95.9258,96.0328,26579.0
2016-12-06 15:35:00,116.69,116.79,116.65,116.74,26309.0,96.0411,96.1234,96.0081,96.0822,26309.0
2016-12-06 15:40:00,116.74,116.76,116.68,116.69,31179.0,96.0822,96.0987,96.0328,96.0411,31179.0
2016-12-06 15:45:00,116.69,116.76,116.69,116.76,43550.0,96.0411,96.0987,96.0411,96.0987,43550.0
2016-12-06 15:50:00,116.75,116.79,116.72,116.79,50101.0,96.0904,96.1234,96.0657,96.1234,50101.0
2016-12-06 15:55:00,116.79,116.87,116.78,116.83,115757.0,96.1234,96.1892,96.1151,96.1563,115757.0
2016-12-07 09:30:00,116.29,116.75,116.22,116.48,46554.0,96.2553,96.6361,96.1974,96.4126,46554.0
2016-12-07 09:35:00,116.48,116.72,116.4,116.72,9752.0,96.4126,96.6113,96.3464,96.6113,9752.0
2016-12-07 09:40:00,116.68,116.75,116.5,116.63,14950.0,96.5781,96.6361,96.4292,96.5368,14950.0
2016-12-07 09:45:00,116.63,116.63,116.44,116.56,9614.0,96.5368,96.5368,96.3795,96.4788,9614.0
2016-12-07 09:50:00,116.57,116.71,116.56,116.71,11046.0,96.4871,96.603,96.4788,96.603,11046.0
2016-12-07 09:55:00,116.71,116.85,116.67,116.83,5960.0,96.603,96.7189,96.5699,96.7023,5960.0
2016-12-07 10:00:00,116.86,116.91,116.81,116.83,15103.0,96.7271,96.7685,96.6857,96.7023,15103.0
2016-12-07 10:05:00,116.8,116.89,116.72,116.88,5050.0,96.6775,96.752,96.6113,96.7437,5050.0
2016-12-07 10:10:00,116.89,116.91,116.81,116.83,14259.0,96.752,96.7685,96.6857,96.7023,14259.0
2016-12-07 10:15:00,116.81,116.94,116.78,116.8,11341.0,96.6857,96.7933,96.6609,96.6775,11341.0
2016-12-07 10:20:00,116.77,116.78,116.45,116.45,16633.0,96.6526,96.6609,96.3878,96.3878,16633.0
2016-12-07 10:25:00,116.45,116.6,116.4,116.42,30666.0,96.3878,96.5119,96.3464,96.3629,30666.0
2016-12-07 10:30:00,116.42,116.64,116.41,116.64,12427.0,96.3629,96.545,96.3547,96.545,12427.0
2016-12-07 10:35:00,116.65,116.71,116.57,116.59,17369.0,96.5533,96.603,96.4871,96.5036,17369.0
2016-12-07 10:40:00,116.6,116.84,116.58,116.75,13017.0,96.5119,96.7106,96.4954,96.6361,13017.0
2016-12-07 10:45:00,116.74,116.79,116.64,116.67,13250.0,96.6278,96.6692,96.545,96.5699,13250.0
2016-12-07 10:50:00,116.67,116.79,116.64,116.68,27585.0,96.5699,96.6692,96.545,96.5781,27585.0
2016-12-07 10:55:00,116.7,116.83,116.7,116.71,8355.0,96.5947,96.7023,96.5947,96.603,8355.0
2016-12-07 11:00:00,116.72,116.74,116.54,116.63,16388.0,96.6113,96.6278,96.4623,96.5368,16388.0
2016-12-07 11:05:00,116.64,116.8,116.64,116.67,24633.0,96.545,96.6775,96.545,96.5699,24633.0
2016-12-07 11:10:00,116.67,116.74,116.53,116.7,14609.0,96.5699,96.6278,96.454,96.5947,14609.0
2016-12-07 11:15:00,116.7,116.71,116.61,116.61,13426.0,96.5947,96.603,96.5202,96.5202,13426.0
2016-12-07 11:20:00,116.61,116.66,116.55,116.55,15203.0,96.5202,96.5616,96.4705,96.4705,15203.0
2016-12-07 11:25:00,116.55,116.57,116.46,116.51,19761.0,96.4705,96.4871,96.396,96.4374,19761.0
2016-12-07 11:30:00,116.51,116.78,116.49,116.76,19926.0,96.4374,96.6609,96.4209,96.6444,19926.0
2016-12-07 11:35:00,116.76,116.8,116.69,116.76,14868.0,96.6444,96.6775,96.5864,96.6444,14868.0
2016-12-07 11:40:00,116.75,116.81,116.72,116.79,10372.0,96.6361,96.6857,96.6113,96.6692,10372.0
2016-12-07 11:45:00,116.79,116.88,116.69,116.82,13233.0,96.6692,96.7437,96.5864,96.694,13233.0
2016-12-07 11:50:00,116.81,116.89,116.79,116.83,12792.0,96.6857,96.752,96.6692,96.7023,12792.0
2016-12-07 11:55:00,116.87,116.93,116.84,116.87,10338.0,96.7354,96.7851,96.7106,96.7354,10338.0
2016-12-07 12:00:00,116.87,116.89,116.73,116.79,13479.0,96.7354,96.752,96.6195,96.6692,13479.0
2016-12-07 12:05:00,116.8,116.99,116.8,116.9,17221.0,96.6775,96.8347,96.6775,96.7602,17221.0
2016-12-07 12:10:00,116.88,116.93,116.82,116.83,10772.0,96.7437,96.7851,96.694,96.7023,10772.0
2016-12-07 12:15:00,116.85,116.87,116.79,116.85,12685.0,96.7189,96.7354,96.6692,96.7189,12685.0
2016-12-07 12:20:00,116.86,116.96,116.86,116.94,10295.0,96.7271,96.8099,96.7271,96.7933,10295.0
2016-12-07 12:25:00,116.94,116.95,116.89,116.9,18014.0,96.7933,96.8016,96.752,96.7602,18014.0
2016-12-07 12:30:00,116.9,117.13,116.9,117.13,14685.0,96.7602,96.9506,96.7602,96.9506,14685.0
2016-12-07 12:35:00,117.12,117.13,116.94,116.96,13518.0,96.9423,96.9506,96.7933,96.8099,13518.0
2016-12-07 12:40:00,116.95,117.03,116.95,116.97,11646.0,96.8016,96.8678,96.8016,96.8182,11646.0
2016-12-07 12:45:00,116.96,117.08,116.94,117.05,14892.0,96.8099,96.9092,96.7933,96.8844,14892.0
2016-12-07 12:50:00,117.04,117.04,117.0,117.04,5294.0,96.8761,96.8761,96.843,96.8761,5294.0
2016-12-07 12:55:00,117.06,117.14,117.02,117.05,14557.0,96.8927,96.9589,96.8596,96.8844,14557.0
2016-12-07 13:00:00,117.06,117.08,117.02,117.03,14052.0,96.8927,96.9092,96.8596,96.8678,14052.0
2016-12-07 13:05:00,117.04,117.18,117.03,117.15,9505.0,96.8761,96.992,96.8678,96.9672,9505.0
2016-12-07 13:10:00,117.15,117.19,117.09,117.15,11707.0,96.9672,97.0003,96.9175,96.9672,11707.0
2016-12-07 13:15:00,117.14,117.16,117.1,117.12,9856.0,96.9589,96.9754,96.9258,96.9423,9856.0
2016-12-07 13:20:00,117.11,117.53,117.1,117.53,36142.0,96.9341,97.2817,96.9258,97.2817,36142.0
2016-12-07 13:25:00,117.51,117.52,117.36,117.39,12157.0,97.2651,97.2734,97.141,97.1658,12157.0
2016-12-07 13:30:00,117.38,117.47,117.3,117.43,10649.0,97.1575,97.232,97.0913,97.1989,10649.0
2016-12-07 13:35:00,117.45,117.57,117.42,117.47,10330.0,97.2155,97.3148,97.1907,97.232,10330.0
2016-12-07 13:40:00,117.46,117.58,117.45,117.53,8026.0,97.2238,97.3231,97.2155,97.2817,8026.0
2016-12-07 13:45:00,117.53,117.63,117.5,117.59,16075.0,97.2817,97.3645,97.2569,97.3314,16075.0
2016-12-07 13:50:00,117.58,118.18,117.58,118.18,54124.0,97.3231,97.8197,97.3231,97.8197,54124.0
2016-12-07 13:55:00,118.13,118.29,118.04,118.23,47838.0,97.7783,97.9108,97.7038,97.8611,47838.0
2016-12-07 14:00:00,118.22,118.25,117.89,117.94,23808.0,97.8528,97.8777,97.5797,97.6211,23808.0
2016-12-07 14:05:00,117.93,118.07,117.93,117.96,16109.0,97.6128,97.7287,97.6128,97.6376,16109.0
2016-12-07 14:10:00,117.95,118.07,117.94,118.04,18225.0,97.6293,97.7287,97.6211,97.7038,18225.0
2016-12-07 14:15:00,118.05,118.07,117.96,118.0,20644.0,97.7121,97.7287,97.6376,97.6707,20644.0
2016-12-07 14:20:00,118.0,118.06,117.98,118.04,22248.0,97.6707,97.7204,97.6542,97.7038,22248.0
2016-12-07 14:25:00,118.03,118.06,117.97,118.01,17373.0,97.6956,97.7204,97.6459,97.679,17373.0
2016-12-07 14:30:00,118.01,118.01,117.84,117.87,21965.0,97.679,97.679,97.5383,97.5631,21965.0
2016-12-07 14:35:00,117.87,117.92,117.85,117.88,13866.0,97.5631,97.6045,97.5466,97.5714,13866.0
2016-12-07 14:40:00,117.89,117.95,117.89,117.95,14935.0,97.5797,97.6293,97.5797,97.6293,14935.0
2016-12-07 14:45:00,117.96,118.06,117.96,118.02,13466.0,97.6376,97.7204,97.6376,97.6873,13466.0
2016-12-07 14:50:00,118.01,118.07,117.99,118.02,13550.0,97.679,97.7287,97.6625,97.6873,13550.0
2016-12-07 14:55:00,118.01,118.07,117.98,118.05,17448.0,97.679,97.7287,97.6542,97.7121,17448.0
2016-12-07 15:00:00,118.0,118.03,117.86,117.89,17084.0,97.6707,97.6956,97.5548,97.5797,17084.0
2016-12-07 15:05:00,117.89,118.04,117.88,117.94,27958.0,97.5797,97.7038,97.5714,97.6211,27958.0
2016-12-07 15:10:00,117.95,117.96,117.81,117.83,26340.0,97.6293,97.6376,97.5135,97.53,26340.0
2016-12-07 15:15:00,117.83,117.92,117.83,117.91,17421.0,97.53,97.6045,97.53,97.5962,17421.0
2016-12-07 15:20:00,117.91,118.0,117.88,117.88,23530.0,97.5962,97.6707,97.5714,97.5714,23530.0
2016-12-07 15:25:00,117.91,118.08,117.9,118.02,22024.0,97.5962,97.7369,97.588,97.6873,22024.0
2016-12-07 15:30:00,118.02,118.24,118.01,118.22,27347.0,97.6873,97.8694,97.679,97.8528,27347.0
2016-12-07 15:35:00,118.23,118.36,118.22,118.27,28578.0,97.8611,97.9687,97.8528,97.8942,28578.0
2016-12-07 15:40:00,118.27,118.27,118.16,118.21,38817.0,97.8942,97.8942,97.8032,97.8446,38817.0
2016-12-07 15:45:00,118.21,118.26,117.94,117.97,133147.0,97.8446,97.8859,97.6211,97.6459,133147.0
2016-12-07 15:50:00,117.98,118.07,117.95,117.96,74110.0,97.6542,97.7287,97.6293,97.6376,74110.0
2016-12-07 15:55:00,117.96,118.01,117.88,117.98,168305.0,97.6376,97.679,97.5714,97.6542,168305.0
2016-12-08 09:30:00,118.38,119.26,118.17,118.97,75739.0,97.9853,98.7137,97.8114,98.4736,75739.0
2016-12-08 09:35:00,118.97,119.04,118.6,118.84,36684.0,98.4736,98.5316,98.1674,98.366,36684.0
2016-12-08 09:40:00,118.82,119.13,118.81,118.9,26241.0,98.3495,98.6061,98.3412,98.4157,26241.0
2016-12-08 09:45:00,118.9,119.03,118.75,118.98,23723.0,98.4157,98.5233,98.2915,98.4819,23723.0
2016-12-08 09:50:00,118.96,119.17,118.9,118.97,21468.0,98.4653,98.6392,98.4157,98.4736,21468.0
2016-12-08 09:55:00,118.96,118.96,118.8,118.86,13884.0,98.4653,98.4653,98.3329,98.3826,13884.0
2016-12-08 10:00:00,118.87,118.87,118.5,118.78,29525.0,98.3908,98.3908,98.0846,98.3163,29525.0
2016-12-08 10:05:00,118.74,118.91,118.74,118.75,22138.0,98.2832,98.424,98.2832,98.2915,22138.0
2016-12-08 10:10:00,118.75,118.76,118.47,118.56,15873.0,98.2915,98.2998,98.0598,98.1343,15873.0
2016-12-08 10:15:00,118.59,118.65,118.51,118.56,15363.0,98.1591,98.2087,98.0929,98.1343,15363.0
2016-12-08 10:20:00,118.61,118.65,118.48,118.62,10288.0,98.1756,98.2087,98.068,98.1839,10288.0
2016-12-08 10:25:00,118.65,118.65,118.38,118.44,66091.0,98.2087,98.2087,97.9853,98.0349,66091.0
2016-12-08 10:30:00,118.41,118.43,118.32,118.42,9361.0,98.0101,98.0266,97.9356,98.0184,9361.0
2016-12-08 10:35:00,118.42,118.44,118.34,118.39,17611.0,98.0184,98.0349,97.9522,97.9935,17611.0
2016-12-08 10:40:00,118.42,118.46,118.29,118.32,13420.0,98.0184,98.0515,97.9108,97.9356,13420.0
2016-12-08 10:45:00,118.32,118.37,118.26,118.35,9750.0,97.9356,97.977,97.8859,97.9604,9750.0
2016-12-08 10:50:00,118.32,118.36,118.3,118.34,11415.0,97.9356,97.9687,97.919,97.9522,11415.0
2016-12-08 10:55:00,118.34,118.37,118.2,118.21,8377.0,97.9522,97.977,97.8363,97.8446,8377.0
2016-12-08 11:00:00,118.22,118.34,118.19,118.34,14422.0,97.8528,97.9522,97.828,97.9522,14422.0
2016-12-08 11:05:00,118.32,118.4,118.31,118.4,5668.0,97.9356,98.0018,97.9273,98.0018,5668.0
2016-12-08 11:10:00,118.39,118.56,118.35,118.55,7501.0,97.9935,98.1343,97.9604,98.126,7501.0
2016-12-08 11:15:00,118.56,118.56,118.44,118.49,13519.0,98.1343,98.1343,98.0349,98.0763,13519.0
2016-12-08 11:20:00,118.52,118.58,118.51,118.56,25144.0,98.1011,98.1508,98.0929,98.1343,25144.0
2016-12-08 11:25:00,118.56,118.57,118.47,118.53,13414.0,98.1343,98.1425,98.0598,98.1094,13414.0
2016-12-08 11:30:00,118.55,118.55,118.39,118.43,13523.0,98.126,98.126,97.9935,98.0266,13523.0
2016-12-08 11:35:00,118.42,118.47,118.28,118.37,29133.0,98.0184,98.0598,97.9025,97.977,29133.0
2016-12-08 11:40:00,118.42,118.49,118.41,118.49,7599.0,98.0184,98.0763,98.0101,98.0763,7599.0
2016-12-08 11:45:00,118.47,118.56,118.47,118.54,6142.0,98.0598,98.1343,98.0598,98.1177,6142.0
2016-12-08 11:50:00,118.57,118.57,118.5,118.54,6652.0,98.1425,98.1425,98.0846,98.1177,6652.0
2016-12-08 11:55:00,118.51,118.58,118.47,118.48,10701.0,98.0929,98.1508,98.0598,98.068,10701.0
2016-12-08 12:00:00,118.51,118.58,118.51,118.54,6931.0,98.0929,98.1508,98.0929,98.1177,6931.0
2016-12-08 12:05:00,118.52,118.56,118.47,118.48,15615.0,98.1011,98.1343,98.0598,98.068,15615.0
2016-12-08 12:10:00,118.47,118.57,118.47,118.55,13859.0,98.0598,98.1425,98.0598,98.126,13859.0
2016-12-08 12:15:00,118.54,118.55,118.39,118.42,9009.0,98.1177,98.126,97.9935,98.0184,9009.0
2016-12-08 12:20:00,118.41,118.66,118.38,118.59,17884.0,98.0101,98.217,97.9853,98.1591,17884.0
2016-12-08 12:25:00,118.61,118.64,118.5,118.52,32953.0,98.1756,98.2005,98.0846,98.1011,32953.0
2016-12-08 12:30:00,118.51,118.6,118.51,118.6,16359.0,98.0929,98.1674,98.0929,98.1674,16359.0
2016-12-08 12:35:00,118.57,118.66,118.55,118.65,6715.0,98.1425,98.217,98.126,98.2087,6715.0
2016-12-08 12:40:00,118.68,118.75,118.61,118.61,17366.0,98.2336,98.2915,98.1756,98.1756,17366.0
2016-12-08 12:45:00,118.65,118.67,118.57,118.65,21597.0,98.2087,98.2253,98.1425,98.2087,21597.0
2016-12-08 12:50:00,118.62,118.62,118.5,118.53,26683.0,98.1839,98.1839,98.0846,98.1094,26683.0
2016-12-08 12:55:00,118.53,118.55,118.52,118.53,8532.0,98.1094,98.126,98.1011,98.1094,8532.0
2016-12-08 13:00:00,118.53,118.59,118.53,118.58,20036.0,98.1094,98.1591,98.1094,98.1508,20036.0
2016-12-08 13:05:00,118.57,118.6,118.57,118.6,5739.0,98.1425,98.1674,98.1425,98.1674,5739.0
2016-12-08 13:10:00,118.59,118.59,118.55,118.58,115608.0,98.1591,98.1591,98.126,98.1508,115608.0
2016-12-08 13:15:00,118.56,118.59,118.54,118.55,10873.0,98.1343,98.1591,98.1177,98.126,10873.0
2016-12-08 13:20:00,118.53,118.56,118.49,118.55,5629.0,98.1094,98.1343,98.0763,98.126,5629.0
2016-12-08 13:25:00,118.56,118.6,118.5,118.5,10595.0,98.1343,98.1674,98.0846,98.0846,10595.0
2016-12-08 13:30:00,118.53,118.53,118.45,118.46,12739.0,98.1094,98.1094,98.0432,98.0515,12739.0
2016-12-08 13:35:00,118.46,118.49,118.42,118.45,8565.0,98.0515,98.0763,98.0184,98.0432,8565.0
2016-12-08 13:40:00,118.45,118.51,118.39,118.51,16647.0,98.0432,98.0929,97.9935,98.0929,16647.0
2016-12-08 13:45:00,118.52,118.53,118.41,118.43,9835.0,98.1011,98.1094,98.0101,98.0266,9835.0
2016-12-08 13:50:00,118.44,118.53,118.43,118.53,8857.0,98.0349,98.1094,98.0266,98.1094,8857.0
2016-12-08 13:55:00,118.54,118.68,118.52,118.62,15304.0,98.1177,98.2336,98.1011,98.1839,15304.0
2016-12-08 14:00:00,118.64,118.73,118.63,118.63,19410.0,98.2005,98.275,98.1922,98.1922,19410.0
2016-12-08 14:05:00,118.63,118.66,118.51,118.55,16710.0,98.1922,98.217,98.0929,98.126,16710.0
2016-12-08 14:10:00,118.57,118.6,118.55,118.59,9219.0,98.1425,98.1674,98.126,98.1591,9219.0
2016-12-08 14:15:00,118.59,118.59,118.5,118.55,7940.0,98.1591,98.1591,98.0846,98.126,7940.0
2016-12-08 14:20:00,118.56,118.61,118.47,118.49,10481.0,98.1343,98.1756,98.0598,98.0763,10481.0
2016-12-08 14:25:00,118.5,118.58,118.48,118.57,8451.0,98.0846,98.1508,98.068,98.1425,8451.0
2016-12-08 14:30:00,118.56,118.63,118.52,118.57,9461.0,98.1343,98.1922,98.1011,98.1425,9461.0
2016-12-08 14:35:00,118.57,118.58,118.44,118.54,11943.0,98.1425,98.1508,98.0349,98.1177,11943.0
2016-12-08 14:40:00,118.54,118.56,118.5,118.52,6055.0,98.1177,98.1343,98.0846,98.1011,6055.0
2016-12-08 14:45:00,118.52,118.58,118.47,118.53,8412.0,98.1011,98.1508,98.0598,98.1094,8412.0
2016-12-08 14:50:00,118.52,118.6,118.52,118.57,6829.0,98.1011,98.1674,98.1011,98.1425,6829.0
2016-12-08 14:55:00,118.58,118.6,118.52,118.59,29333.0,98.1508,98.1674,98.1011,98.1591,29333.0
2016-12-08 15:00:00,118.59,118.6,118.49,118.5,21768.0,98.1591,98.1674,98.0763,98.0846,21768.0
2016-12-08 15:05:00,118.5,118.55,118.46,118.51,13203.0,98.0846,98.126,98.0515,98.0929,13203.0
2016-12-08 15:10:00,118.52,118.58,118.52,118.56,13355.0,98.1011,98.1508,98.1011,98.1343,13355.0
2016-12-08 15:15:00,118.57,118.6,118.51,118.55,15317.0,98.1425,98.1674,98.0929,98.126,15317.0
2016-12-08 15:20:00,118.52,118.6,118.52,118.6,11126.0,98.1011,98.1674,98.1011,98.1674,11126.0
2016-12-08 15:25:00,118.57,118.59,118.51,118.54,28834.0,98.1425,98.1591,98.0929,98.1177,28834.0
2016-12-08 15:30:00,118.5,118.52,118.47,118.51,20068.0,98.0846,98.1011,98.0598,98.0929,20068.0
2016-12-08 15:35:00,118.48,118.53,118.46,118.52,17001.0,98.068,98.1094,98.0515,98.1011,17001.0
2016-12-08 15:40:00,118.53,118.58,118.52,118.56,14716.0,98.1094,98.1508,98.1011,98.1343,14716.0
2016-12-08 15:45:00,118.56,118.56,118.42,118.43,38669.0,98.1343,98.1343,98.0184,98.0266,38669.0
2016-12-08 15:50:00,118.44,118.5,118.43,118.46,72469.0,98.0349,98.0846,98.0266,98.0515,72469.0
2016-12-08 15:55:00,118.45,118.45,118.32,118.38,120417.0,98.0432,98.0432,97.9356,97.9853,120417.0
2016-12-09 09:30:00,118.7,118.76,118.38,118.74,35021.0,98.2501,98.2998,97.9853,98.2832,35021.0
2016-12-09 09:35:00,118.76,118.87,118.63,118.71,19885.0,98.2998,98.3908,98.1922,98.2584,19885.0
2016-12-09 09:40:00,118.74,118.88,118.69,118.78,8959.0,98.2832,98.3991,98.2419,98.3163,8959.0
2016-12-09 09:45:00,118.79,118.79,118.53,118.53,11684.0,98.3246,98.3246,98.1094,98.1094,11684.0
2016-12-09 09:50:00,118.53,118.59,118.45,118.46,10598.0,98.1094,98.1591,98.0432,98.0515,10598.0
2016-12-09 09:55:00,118.49,118.5,118.24,118.24,12575.0,98.0763,98.0846,97.8694,97.8694,12575.0
2016-12-09 10:00:00,118.29,118.47,118.24,118.41,17985.0,97.9108,98.0598,97.8694,98.0101,17985.0
2016-12-09 10:05:00,118.44,118.63,118.39,118.63,31200.0,98.0349,98.1922,97.9935,98.1922,31200.0
2016-12-09 10:10:00,118.61,118.67,118.45,118.64,37057.0,98.1756,98.2253,98.0432,98.2005,37057.0
2016-12-09 10:15:00,118.64,118.64,118.49,118.54,20423.0,98.2005,98.2005,98.0763,98.1177,20423.0
2016-12-09 10:20:00,118.55,118.59,118.46,118.51,8295.0,98.126,98.1591,98.0515,98.0929,8295.0
2016-12-09 10:25:00,118.5,118.55,118.47,118.54,11211.0,98.0846,98.126,98.0598,98.1177,11211.0
2016-12-09 10:30:00,118.54,118.6,118.29,118.37,13173.0,98.1177,98.1674,97.9108,97.977,13173.0
2016-12-09 10:35:00,118.38,118.4,118.23,118.26,11286.0,97.9853,98.0018,97.8611,97.8859,11286.0
2016-12-09 10:40:00,118.26,118.4,118.26,118.37,8761.0,97.8859,98.0018,97.8859,97.977,8761.0
2016-12-09 10:45:00,118.36,118.54,118.36,118.53,7071.0,97.9687,98.1177,97.9687,98.1094,7071.0
2016-12-09 10:50:00,118.5,118.51,118.41,118.43,8102.0,98.0846,98.0929,98.0101,98.0266,8102.0
2016-12-09 10:55:00,118.41,118.45,118.38,118.44,7495.0,98.0101,98.0432,97.9853,98.0349,7495.0
2016-12-09 11:00:00,118.46,118.5,118.38,118.41,8298.0,98.0515,98.0846,97.9853,98.0101,8298.0
2016-12-09 11:05:00,118.39,118.44,118.3,118.36,14228.0,97.9935,98.0349,97.919,97.9687,14228.0
2016-12-09 11:10:00,118.38,118.47,118.38,118.4,30298.0,97.9853,98.0598,97.9853,98.0018,30298.0
2016-12-09 11:15:00,118.41,118.47,118.36,118.42,32534.0,98.0101,98.0598,97.9687,98.0184,32534.0
2016-12-09 11:20:00,118.4,118.43,118.32,118.38,31941.0,98.0018,98.0266,97.9356,97.9853,31941.0
2016-12-09 11:25:00,118.37,118.39,118.17,118.33,35364.0,97.977,97.9935,97.8114,97.9439,35364.0
2016-12-09 11:30:00,118.33,118.35,118.28,118.33,10888.0,97.9439,97.9604,97.9025,97.9439,10888.0
2016-12-09 11:35:00,118.34,118.52,118.3,118.51,8057.0,97.9522,98.1011,97.919,98.0929,8057.0
2016-12-09 11:40:00,118.51,118.65,118.51,118.62,10710.0,98.0929,98.2087,98.0929,98.1839,10710.0
2016-12-09 11:45:00,118.59,118.74,118.53,118.74,16872.0,98.1591,98.2832,98.1094,98.2832,16872.0
2016-12-09 11:50:00,118.71,118.75,118.66,118.75,11850.0,98.2584,98.2915,98.217,98.2915,11850.0
2016-12-09 11:55:00,118.74,118.75,118.39,118.39,30968.0,98.2832,98.2915,97.9935,97.9935,30968.0
2016-12-09 12:00:00,118.41,118.61,118.4,118.57,26514.0,98.0101,98.1756,98.0018,98.1425,26514.0
2016-12-09 12:05:00,118.57,118.57,118.37,118.38,27792.0,98.1425,98.1425,97.977,97.9853,27792.0
2016-12-09 12:10:00,118.39,118.42,118.35,118.37,26231.0,97.9935,98.0184,97.9604,97.977,26231.0
2016-12-09 12:15:00,118.36,118.38,118.32,118.33,15436.0,97.9687,97.9853,97.9356,97.9439,15436.0
2016-12-09 12:20:00,118.32,118.35,118.18,118.26,28219.0,97.9356,97.9604,97.8197,97.8859,28219.0
2016-12-09 12:25:00,118.26,118.31,118.21,118.31,22755.0,97.8859,97.9273,97.8446,97.9273,22755.0
2016-12-09 12:30:00,118.33,118.35,118.19,118.29,29679.0,97.9439,97.9604,97.828,97.9108,29679.0
2016-12-09 12:35:00,118.3,118.5,118.19,118.42,52187.0,97.919,98.0846,97.828,98.0184,52187.0
2016-12-09 12:40:00,118.42,118.44,118.27,118.33,26260.0,98.0184,98.0349,97.8942,97.9439,26260.0
2016-12-09 12:45:00,118.34,118.35,118.21,118.34,38745.0,97.9522,97.9604,97.8446,97.9522,38745.0
2016-12-09 12:50:00,118.34,118.36,118.2,118.28,50421.0,97.9522,97.9687,97.8363,97.9025,50421.0
2016-12-09 12:55:00,118.28,118.29,118.13,118.13,39445.0,97.9025,97.9108,97.7783,97.7783,39445.0
2016-12-09 13:00:00,118.14,118.17,118.01,118.08,58732.0,97.7866,97.8114,97.679,97.7369,58732.0
2016-12-09 13:05:00,118.09,118.09,118.0,118.0,27229.0,97.7452,97.7452,97.6707,97.6707,27229.0
2016-12-09 13:10:00,117.99,118.18,117.87,118.09,80432.0,97.6625,97.8197,97.5631,97.7452,80432.0
2016-12-09 13:15:00,118.12,118.16,117.94,117.97,32334.0,97.7701,97.8032,97.6211,97.6459,32334.0
2016-12-09 13:20:00,117.97,118.08,117.97,118.08,18731.0,97.6459,97.7369,97.6459,97.7369,18731.0
2016-12-09 13:25:00,118.06,118.16,118.06,118.16,10749.0,97.7204,97.8032,97.7204,97.8032,10749.0
2016-12-09 13:30:00,118.17,118.34,118.14,118.24,33554.0,97.8114,97.9522,97.7866,97.8694,33554.0
2016-12-09 13:35:00,118.22,118.4,118.2,118.4,4195.0,97.8528,98.0018,97.8363,98.0018,4195.0
2016-12-09 13:40:00,118.4,118.4,118.27,118.27,6403.0,98.0018,98.0018,97.8942,97.8942,6403.0
2016-12-09 13:45:00,118.27,118.38,118.26,118.36,5769.0,97.8942,97.9853,97.8859,97.9687,5769.0
2016-12-09 13:50:00,118.35,118.41,118.34,118.37,7941.0,97.9604,98.0101,97.9522,97.977,7941.0
2016-12-09 13:55:00,118.41,118.54,118.39,118.47,10421.0,98.0101,98.1177,97.9935,98.0598,10421.0
2016-12-09 14:00:00,118.47,118.51,118.47,118.49,5691.0,98.0598,98.0929,98.0598,98.0763,5691.0
2016-12-09 14:05:00,118.51,118.53,118.35,118.52,17508.0,98.0929,98.1094,97.9604,98.1011,17508.0
2016-12-09 14:10:00,118.52,118.6,118.52,118.6,6203.0,98.1011,98.1674,98.1011,98.1674,6203.0
2016-12-09 14:15:00,118.6,118.68,118.59,118.68,11880.0,98.1674,98.2336,98.1591,98.2336,11880.0
2016-12-09 14:20:00,118.65,118.77,118.65,118.77,10008.0,98.2087,98.3081,98.2087,98.3081,10008.0
2016-12-09 14:25:00,118.77,118.77,118.72,118.74,16277.0,98.3081,98.3081,98.2667,98.2832,16277.0
2016-12-09 14:30:00,118.75,118.84,118.73,118.84,16515.0,98.2915,98.366,98.275,98.366,16515.0
2016-12-09 14:35:00,118.81,118.83,118.77,118.82,11974.0,98.3412,98.3577,98.3081,98.3495,11974.0
2016-12-09 14:40:00,118.82,118.83,118.71,118.75,8885.0,98.3495,98.3577,98.2584,98.2915,8885.0
2016-12-09 14:45:00,118.75,118.78,118.68,118.7,10746.0,98.2915,98.3163,98.2336,98.2501,10746.0
2016-12-09 14:50:00,118.68,118.74,118.61,118.66,14826.0,98.2336,98.2832,98.1756,98.217,14826.0
2016-12-09 14:55:00,118.63,118.69,118.61,118.69,6555.0,98.1922,98.2419,98.1756,98.2419,6555.0
2016-12-09 15:00:00,118.67,118.78,118.67,118.72,15162.0,98.2253,98.3163,98.2253,98.2667,15162.0
2016-12-09 15:05:00,118.75,118.94,118.73,118.81,17832.0,98.2915,98.4488,98.275,98.3412,17832.0
2016-12-09 15:10:00,118.85,118.92,118.83,118.87,9126.0,98.3743,98.4322,98.3577,98.3908,9126.0
2016-12-09 15:15:00,118.85,118.95,118.85,118.92,14428.0,98.3743,98.4571,98.3743,98.4322,14428.0
2016-12-09 15:20:00,118.89,118.94,118.82,118.91,10984.0,98.4074,98.4488,98.3495,98.424,10984.0
2016-12-09 15:25:00,118.93,118.96,118.88,118.96,13276.0,98.4405,98.4653,98.3991,98.4653,13276.0
2016-12-09 15:30:00,118.96,118.97,118.84,118.95,18637.0,98.4653,98.4736,98.366,98.4571,18637.0
2016-12-09 15:35:00,118.93,118.98,118.91,118.96,15170.0,98.4405,98.4819,98.424,98.4653,15170.0
2016-12-09 15:40:00,118.98,119.13,118.96,119.06,24930.0,98.4819,98.6061,98.4653,98.5481,24930.0
2016-12-09 15:45:00,119.07,119.13,119.04,119.11,44469.0,98.5564,98.6061,98.5316,98.5895,44469.0
2016-12-09 15:50:00,119.09,119.18,119.04,119.17,46468.0,98.5729,98.6474,98.5316,98.6392,46468.0
2016-12-09 15:55:00,119.17,119.19,119.06,119.17,136984.0,98.6392,98.6557,98.5481,98.6392,136984.0
2016-12-12 09:30:00,119.87,120.65,119.79,120.57,76169.0,99.2186,99.8642,99.1523,99.798,76169.0
2016-12-12 09:35:00,120.56,120.64,120.1,120.19,27529.0,99.7897,99.8559,99.4089,99.4834,27529.0
2016-12-12 09:40:00,120.16,120.17,119.91,120.11,21061.0,99.4586,99.4669,99.2517,99.4172,21061.0
2016-12-12 09:45:00,120.12,120.23,119.88,120.02,24107.0,99.4255,99.5165,99.2268,99.3427,24107.0
2016-12-12 09:50:00,119.98,120.02,119.83,119.85,13230.0,99.3096,99.3427,99.1855,99.202,13230.0
2016-12-12 09:55:00,119.87,119.88,119.66,119.68,51952.0,99.2186,99.2268,99.0447,99.0613,51952.0
2016-12-12 10:00:00,119.67,119.75,119.57,119.58,78889.0,99.053,99.1192,98.9702,98.9785,78889.0
2016-12-12 10:05:00,119.59,119.66,119.56,119.64,75200.0,98.9868,99.0447,98.962,99.0282,75200.0
2016-12-12 10:10:00,119.66,120.06,119.66,119.9,18919.0,99.0447,99.3758,99.0447,99.2434,18919.0
2016-12-12 10:15:00,119.88,119.9,119.72,119.81,12968.0,99.2268,99.2434,99.0944,99.1689,12968.0
2016-12-12 10:20:00,119.82,119.97,119.82,119.89,10028.0,99.1772,99.3013,99.1772,99.2351,10028.0
2016-12-12 10:25:00,119.93,120.22,119.92,120.22,13551.0,99.2682,99.5083,99.2599,99.5083,13551.0
2016-12-12 10:30:00,120.21,120.4,120.17,120.33,12377.0,99.5,99.6573,99.4669,99.5993,12377.0
2016-12-12 10:35:00,120.35,120.47,120.32,120.47,10539.0,99.6159,99.7152,99.591,99.7152,10539.0
2016-12-12 10:40:00,120.46,120.47,120.16,120.19,10132.0,99.7069,99.7152,99.4586,99.4834,10132.0
2016-12-12 10:45:00,120.24,120.26,120.12,120.13,8400.0,99.5248,99.5414,99.4255,99.4338,8400.0
2016-12-12 10:50:00,120.14,120.17,120.07,120.07,9531.0,99.442,99.4669,99.3841,99.3841,9531.0
2016-12-12 10:55:00,120.07,120.1,119.96,119.96,19497.0,99.3841,99.4089,99.2931,99.2931,19497.0
2016-12-12 11:00:00,119.98,120.09,119.93,120.08,17758.0,99.3096,99.4007,99.2682,99.3924,17758.0
2016-12-12 11:05:00,120.08,120.17,120.06,120.16,26590.0,99.3924,99.4669,99.3758,99.4586,26590.0
2016-12-12 11:10:00,120.17,120.27,120.14,120.25,14552.0,99.4669,99.5496,99.442,99.5331,14552.0
2016-12-12 11:15:00,120.25,120.34,120.24,120.32,11211.0,99.5331,99.6076,99.5248,99.591,11211.0
2016-12-12 11:20:00,120.33,120.42,120.33,120.4,8508.0,99.5993,99.6738,99.5993,99.6573,8508.0
2016-12-12 11:25:00,120.39,120.45,120.38,120.4,9871.0,99.649,99.6986,99.6407,99.6573,9871.0
2016-12-12 11:30:00,120.44,120.57,120.41,120.56,8701.0,99.6904,99.798,99.6655,99.7897,8701.0
2016-12-12 11:35:00,120.57,120.66,120.56,120.65,8167.0,99.798,99.8725,99.7897,99.8642,8167.0
2016-12-12 11:40:00,120.64,120.65,120.57,120.59,9700.0,99.8559,99.8642,99.798,99.8145,9700.0
2016-12-12 11:45:00,120.58,120.75,120.56,120.75,11091.0,99.8062,99.947,99.7897,99.947,11091.0
2016-12-12 11:50:00,120.74,120.75,120.7,120.73,11376.0,99.9387,99.947,99.9056,99.9304,11376.0
2016-12-12 11:55:00,120.7,120.81,120.7,120.8,7100.0,99.9056,99.9966,99.9056,99.9883,7100.0
2016-12-12 12:00:00,120.8,120.82,120.73,120.73,14115.0,99.9883,100.0049,99.9304,99.9304,14115.0
2016-12-12 12:05:00,120.74,120.78,120.67,120.67,11606.0,99.9387,99.9718,99.8807,99.8807,11606.0
2016-12-12 12:10:00,120.66,120.79,120.66,120.79,4757.0,99.8725,99.9801,99.8725,99.9801,4757.0
2016-12-12 12:15:00,120.78,120.85,120.77,120.8,6800.0,99.9718,100.0297,99.9635,99.9883,6800.0
2016-12-12 12:20:00,120.77,120.81,120.75,120.78,4533.0,99.9635,99.9966,99.947,99.9718,4533.0
2016-12-12 12:25:00,120.77,120.79,120.7,120.7,5628.0,99.9635,99.9801,99.9056,99.9056,5628.0
2016-12-12 12:30:00,120.7,120.73,120.67,120.73,7444.0,99.9056,99.9304,99.8807,99.9304,7444.0
2016-12-12 12:35:00,120.73,120.77,120.63,120.67,9023.0,99.9304,99.9635,99.8476,99.8807,9023.0
2016-12-12 12:40:00,120.66,120.71,120.62,120.71,7465.0,99.8725,99.9138,99.8394,99.9138,7465.0
2016-12-12 12:45:00,120.72,120.75,120.7,120.74,4243.0,99.9221,99.947,99.9056,99.9387,4243.0
2016-12-12 12:50:00,120.74,120.74,120.48,120.51,11105.0,99.9387,99.9387,99.7235,99.7483,11105.0
2016-12-12 12:55:00,120.52,120.55,120.5,120.55,7600.0,99.7566,99.7814,99.74,99.7814,7600.0
2016-12-12 13:00:00,120.54,120.62,120.54,120.62,9573.0,99.7731,99.8394,99.7731,99.8394,9573.0
2016-12-12 13:05:00,120.61,120.62,120.5,120.56,16543.0,99.8311,99.8394,99.74,99.7897,16543.0
2016-12-12 13:10:00,120.56,120.67,120.56,120.61,12851.0,99.7897,99.8807,99.7897,99.8311,12851.0
2016-12-12 13:15:00,120.62,120.74,120.62,120.72,11865.0,99.8394,99.9387,99.8394,99.9221,11865.0
2016-12-12 13:20:00,120.71,120.77,120.65,120.77,5357.0,99.9138,99.9635,99.8642,99.9635,5357.0
2016-12-12 13:25:00,120.78,120.79,120.69,120.69,11126.0,99.9718,99.9801,99.8973,99.8973,11126.0
2016-12-12 13:30:00,120.69,120.7,120.65,120.68,7125.0,99.8973,99.9056,99.8642,99.889,7125.0
2016-12-12 13:35:00,120.67,120.69,120.62,120.63,14631.0,99.8807,99.8973,99.8394,99.8476,14631.0
2016-12-12 13:40:00,120.62,120.68,120.6,120.67,13175.0,99.8394,99.889,99.8228,99.8807,13175.0
2016-12-12 13:45:00,120.67,120.67,120.63,120.65,9675.0,99.8807,99.8807,99.8476,99.8642,9675.0
2016-12-12 13:50:00,120.66,120.67,120.62,120.66,7482.0,99.8725,99.8807,99.8394,99.8725,7482.0
2016-12-12 13:55:00,120.65,120.79,120.63,120.79,13879.0,99.8642,99.9801,99.8476,99.9801,13879.0
2016-12-12 14:00:00,120.79,120.83,120.72,120.72,12517.0,99.9801,100.0132,99.9221,99.9221,12517.0
2016-12-12 14:05:00,120.72,120.8,120.72,120.8,5441.0,99.9221,99.9883,99.9221,99.9883,5441.0
2016-12-12 14:10:00,120.8,120.88,120.78,120.84,12652.0,99.9883,100.0546,99.9718,100.0214,12652.0
2016-12-12 14:15:00,120.84,120.92,120.82,120.92,7502.0,100.0214,100.0877,100.0049,100.0877,7502.0
2016-12-12 14:20:00,120.91,120.93,120.84,120.91,11662.0,100.0794,100.0959,100.0214,100.0794,11662.0
2016-12-12 14:25:00,120.91,120.93,120.85,120.91,11630.0,100.0794,100.0959,100.0297,100.0794,11630.0
2016-12-12 14:30:00,120.92,120.95,120.88,120.91,10966.0,100.0877,100.1125,100.0546,100.0794,10966.0
2016-12-12 14:35:00,120.92,120.93,120.88,120.92,5404.0,100.0877,100.0959,100.0546,100.0877,5404.0
2016-12-12 14:40:00,120.92,120.92,120.85,120.87,13969.0,100.0877,100.0877,100.0297,100.0463,13969.0
2016-12-12 14:45:00,120.86,120.92,120.85,120.92,12779.0,100.038,100.0877,100.0297,100.0877,12779.0
2016-12-12 14:50:00,120.92,120.96,120.91,120.96,15052.0,100.0877,100.1208,100.0794,100.1208,15052.0
2016-12-12 14:55:00,120.97,120.99,120.94,120.98,8384.0,100.1291,100.1456,100.1042,100.1373,8384.0
2016-12-12 15:00:00,120.97,120.98,120.87,120.94,14111.0,100.1291,100.1373,100.0463,100.1042,14111.0
2016-12-12 15:05:00,120.93,120.95,120.89,120.94,9449.0,100.0959,100.1125,100.0628,100.1042,9449.0
2016-12-12 15:10:00,120.95,120.99,120.89,120.95,14687.0,100.1125,100.1456,100.0628,100.1125,14687.0
2016-12-12 15:15:00,120.94,120.97,120.9,120.9,18538.0,100.1042,100.1291,100.0711,100.0711,18538.0
2016-12-12 15:20:00,120.9,120.91,120.88,120.89,22245.0,100.0711,100.0794,100.0546,100.0628,22245.0
2016-12-12 15:25:00,120.88,120.93,120.83,120.83,23480.0,100.0546,100.0959,100.0132,100.0132,23480.0
2016-12-12 15:30:00,120.84,120.85,120.78,120.78,26542.0,100.0214,100.0297,99.9718,99.9718,26542.0
2016-12-12 15:35:00,120.79,120.88,120.72,120.86,26126.0,99.9801,100.0546,99.9221,100.038,26126.0
2016-12-12 15:40:00,120.87,120.9,120.86,120.9,33231.0,100.0463,100.0711,100.038,100.0711,33231.0
2016-12-12 15:45:00,120.91,120.92,120.87,120.89,56163.0,100.0794,100.0877,100.0463,100.0628,56163.0
2016-12-12 15:50:00,120.89,120.9,120.88,120.9,41415.0,100.0628,100.0711,100.0546,100.0711,41415.0
2016-12-12 15:55:00,120.9,120.93,120.82,120.91,95019.0,100.0711,100.0959,100.0049,100.0794,95019.0
2016-12-13 09:30:00,121.08,121.64,120.94,121.49,63444.0,100.2201,100.6836,100.1042,100.5595,63444.0
2016-12-13 09:35:00,121.49,122.0,121.49,121.94,48231.0,100.5595,100.9816,100.5595,100.9319,48231.0
2016-12-13 09:40:00,121.91,122.0,121.76,121.98,12477.0,100.9071,100.9816,100.7829,100.965,12477.0
2016-12-13 09:45:00,121.96,122.0,121.67,121.99,44857.0,100.9485,100.9816,100.7085,100.9733,44857.0
2016-12-13 09:50:00,121.98,122.02,121.71,121.8,26234.0,100.965,100.9982,100.7416,100.8161,26234.0
2016-12-13 09:55:00,121.81,122.33,121.81,122.33,54782.0,100.8243,101.2547,100.8243,101.2547,54782.0
2016-12-13 10:00:00,122.35,122.47,122.19,122.29,48438.0,101.2713,101.3706,101.1389,101.2216,48438.0
2016-12-13 10:05:00,122.3,122.45,122.04,122.44,36278.0,101.2299,101.3541,101.0147,101.3458,36278.0
2016-12-13 10:10:00,122.44,122.44,121.92,121.92,15792.0,101.3458,101.3458,100.9154,100.9154,15792.0
2016-12-13 10:15:00,121.92,121.97,121.82,121.88,31138.0,100.9154,100.9568,100.8326,100.8823,31138.0
2016-12-13 10:20:00,121.86,121.87,121.53,121.55,20293.0,100.8657,100.874,100.5926,100.6091,20293.0
2016-12-13 10:25:00,121.61,121.78,121.59,121.64,23682.0,100.6588,100.7995,100.6422,100.6836,23682.0
2016-12-13 10:30:00,121.6,121.67,121.46,121.62,45001.0,100.6505,100.7085,100.5346,100.6671,45001.0
2016-12-13 10:35:00,121.65,121.79,121.53,121.71,17723.0,100.6919,100.8078,100.5926,100.7416,17723.0
2016-12-13 10:40:00,121.71,121.73,121.44,121.48,16589.0,100.7416,100.7581,100.5181,100.5512,16589.0
2016-12-13 10:45:00,121.47,121.61,121.25,121.33,31285.0,100.5429,100.6588,100.3608,100.427,31285.0
2016-12-13 10:50:00,121.32,121.42,121.25,121.41,16471.0,100.4188,100.5015,100.3608,100.4932,16471.0
2016-12-13 10:55:00,121.4,121.54,121.4,121.53,9247.0,100.485,100.6009,100.485,100.5926,9247.0
2016-12-13 11:00:00,121.5,121.68,121.42,121.62,21152.0,100.5677,100.7167,100.5015,100.6671,21152.0
2016-12-13 11:05:00,121.58,121.6,121.45,121.55,34149.0,100.634,100.6505,100.5264,100.6091,34149.0
2016-12-13 11:10:00,121.57,121.61,121.5,121.6,14136.0,100.6257,100.6588,100.5677,100.6505,14136.0
2016-12-13 11:15:00,121.6,121.62,121.48,121.5,17994.0,100.6505,100.6671,100.5512,100.5677,17994.0
2016-12-13 11:20:00,121.47,121.6,121.45,121.54,16949.0,100.5429,100.6505,100.5264,100.6009,16949.0
2016-12-13 11:25:00,121.54,121.6,121.43,121.47,19554.0,100.6009,100.6505,100.5098,100.5429,19554.0
2016-12-13 11:30:00,121.47,121.52,121.45,121.47,13860.0,100.5429,100.5843,100.5264,100.5429,13860.0
2016-12-13 11:35:00,121.47,121.49,121.42,121.48,11864.0,100.5429,100.5595,100.5015,100.5512,11864.0
2016-12-13 11:40:00,121.49,121.5,121.41,121.42,12652.0,100.5595,100.5677,100.4932,100.5015,12652.0
2016-12-13 11:45:00,121.42,121.47,121.41,121.47,8313.0,100.5015,100.5429,100.4932,100.5429,8313.0
2016-12-13 11:50:00,121.46,121.52,121.46,121.52,11794.0,100.5346,100.5843,100.5346,100.5843,11794.0
2016-12-13 11:55:00,121.52,121.52,121.42,121.49,8734.0,100.5843,100.5843,100.5015,100.5595,8734.0
2016-12-13 12:00:00,121.48,121.58,121.44,121.54,9954.0,100.5512,100.634,100.5181,100.6009,9954.0
2016-12-13 12:05:00,121.55,121.65,121.54,121.64,16484.0,100.6091,100.6919,100.6009,100.6836,16484.0
2016-12-13 12:10:00,121.63,121.64,121.55,121.58,12487.0,100.6753,100.6836,100.6091,100.634,12487.0
2016-12-13 12:15:00,121.59,121.61,121.51,121.51,10208.0,100.6422,100.6588,100.576,100.576,10208.0
2016-12-13 12:20:00,121.52,121.61,121.52,121.59,10830.0,100.5843,100.6588,100.5843,100.6422,10830.0
2016-12-13 12:25:00,121.58,121.6,121.42,121.5,25754.0,100.634,100.6505,100.5015,100.5677,25754.0
2016-12-13 12:30:00,121.51,121.53,121.45,121.51,16448.0,100.576,100.5926,100.5264,100.576,16448.0
2016-12-13 12:35:00,121.52,121.57,121.46,121.52,17035.0,100.5843,100.6257,100.5346,100.5843,17035.0
2016-12-13 12:40:00,121.53,121.55,121.4,121.41,49927.0,100.5926,100.6091,100.485,100.4932,49927.0
2016-12-13 12:45:00,121.43,121.46,121.26,121.26,24581.0,100.5098,100.5346,100.3691,100.3691,24581.0
2016-12-13 12:50:00,121.28,121.32,121.22,121.25,20254.0,100.3856,100.4188,100.336,100.3608,20254.0
2016-12-13 12:55:00,121.25,121.42,121.25,121.39,16390.0,100.3608,100.5015,100.3608,100.4767,16390.0
2016-12-13 13:00:00,121.38,121.5,121.38,121.44,15935.0,100.4684,100.5677,100.4684,100.5181,15935.0
2016-12-13 13:05:00,121.44,121.46,121.38,121.38,11053.0,100.5181,100.5346,100.4684,100.4684,11053.0
2016-12-13 13:10:00,121.39,121.41,121.35,121.4,6577.0,100.4767,100.4932,100.4436,100.485,6577.0
2016-12-13 13:15:00,121.41,121.47,121.38,121.45,17650.0,100.4932,100.5429,100.4684,100.5264,17650.0
2016-12-13 13:20:00,121.47,121.5,121.42,121.43,11409.0,100.5429,100.5677,100.5015,100.5098,11409.0
2016-12-13 13:25:00,121.45,121.46,121.41,121.44,11674.0,100.5264,100.5346,100.4932,100.5181,11674.0
2016-12-13 13:30:00,121.45,121.5,121.41,121.45,15681.0,100.5264,100.5677,100.4932,100.5264,15681.0
2016-12-13 13:35:00,121.44,121.5,121.44,121.46,9402.0,100.5181,100.5677,100.5181,100.5346,9402.0
2016-12-13 13:40:00,121.47,121.58,121.47,121.54,10204.0,100.5429,100.634,100.5429,100.6009,10204.0
2016-12-13 13:45:00,121.56,121.61,121.53,121.56,11656.0,100.6174,100.6588,100.5926,100.6174,11656.0
2016-12-13 13:50:00,121.58,121.63,121.56,121.57,10830.0,100.634,100.6753,100.6174,100.6257,10830.0
2016-12-13 13:55:00,121.58,121.61,121.57,121.59,5446.0,100.634,100.6588,100.6257,100.6422,5446.0
2016-12-13 14:00:00,121.6,121.61,121.49,121.54,16454.0,100.6505,100.6588,100.5595,100.6009,16454.0
2016-12-13 14:05:00,121.55,121.55,121.43,121.44,17695.0,100.6091,100.6091,100.5098,100.5181,17695.0
2016-12-13 14:10:00,121.43,121.51,121.43,121.47,12926.0,100.5098,100.576,100.5098,100.5429,12926.0
2016-12-13 14:15:00,121.51,121.54,121.42,121.51,10761.0,100.576,100.6009,100.5015,100.576,10761.0
2016-12-13 14:20:00,121.49,121.59,121.49,121.58,9334.0,100.5595,100.6422,100.5595,100.634,9334.0
2016-12-13 14:25:00,121.59,121.68,121.58,121.63,15605.0,100.6422,100.7167,100.634,100.6753,15605.0
2016-12-13 14:30:00,121.6,121.7,121.6,121.68,9774.0,100.6505,100.7333,100.6505,100.7167,9774.0
2016-12-13 14:35:00,121.68,121.7,121.51,121.56,21934.0,100.7167,100.7333,100.576,100.6174,21934.0
2016-12-13 14:40:00,121.56,121.58,121.49,121.57,10383.0,100.6174,100.634,100.5595,100.6257,10383.0
2016-12-13 14:45:00,121.59,121.64,121.48,121.51,20382.0,100.6422,100.6836,100.5512,100.576,20382.0
2016-12-13 14:50:00,121.51,121.59,121.51,121.57,11501.0,100.576,100.6422,100.576,100.6257,11501.0
2016-12-13 14:55:00,121.57,121.57,121.38,121.4,13313.0,100.6257,100.6257,100.4684,100.485,13313.0
2016-12-13 15:00:00,121.38,121.45,121.38,121.4,11834.0,100.4684,100.5264,100.4684,100.485,11834.0
2016-12-13 15:05:00,121.4,121.54,121.4,121.51,16860.0,100.485,100.6009,100.485,100.576,16860.0
2016-12-13 15:10:00,121.53,121.57,121.44,121.44,24155.0,100.5926,100.6257,100.5181,100.5181,24155.0
2016-12-13 15:15:00,121.47,121.6,121.47,121.59,22505.0,100.5429,100.6505,100.5429,100.6422,22505.0
2016-12-13 15:20:00,121.6,121.63,121.53,121.59,20942.0,100.6505,100.6753,100.5926,100.6422,20942.0
2016-12-13 15:25:00,121.59,121.61,121.53,121.57,26163.0,100.6422,100.6588,100.5926,100.6257,26163.0
2016-12-13 15:30:00,121.57,121.59,121.55,121.56,19323.0,100.6257,100.6422,100.6091,100.6174,19323.0
2016-12-13 15:35:00,121.57,121.62,121.56,121.58,34506.0,100.6257,100.6671,100.6174,100.634,34506.0
2016-12-13 15:40:00,121.56,121.66,121.56,121.62,36282.0,100.6174,100.7002,100.6174,100.6671,36282.0
2016-12-13 15:45:00,121.62,121.67,121.61,121.65,65296.0,100.6671,100.7085,100.6588,100.6919,65296.0
2016-12-13 15:50:00,121.65,121.66,121.41,121.43,72672.0,100.6919,100.7002,100.4932,100.5098,72672.0
2016-12-13 15:55:00,121.42,121.48,121.39,121.43,104871.0,100.5015,100.5512,100.4767,100.5098,104871.0
2016-12-14 09:30:00,121.34,121.44,120.96,121.24,50932.0,100.4353,100.5181,100.1208,100.3525,50932.0
2016-12-14 09:35:00,121.27,121.42,121.14,121.3,26679.0,100.3774,100.5015,100.2698,100.4022,26679.0
2016-12-14 09:40:00,121.2,121.3,120.9,120.96,22256.0,100.3194,100.4022,100.0711,100.1208,22256.0
2016-12-14 09:45:00,120.94,121.06,120.83,120.88,23988.0,100.1042,100.2035,100.0132,100.0546,23988.0
2016-12-14 09:50:00,120.86,120.86,120.73,120.84,17545.0,100.038,100.038,99.9304,100.0214,17545.0
2016-12-14 09:55:00,120.85,120.85,120.33,120.35,49411.0,100.0297,100.0297,99.5993,99.6159,49411.0
2016-12-14 10:00:00,120.36,120.42,120.17,120.35,38315.0,99.6241,99.6738,99.4669,99.6159,38315.0
2016-12-14 10:05:00,120.35,120.45,120.3,120.37,27065.0,99.6159,99.6986,99.5745,99.6324,27065.0
2016-12-14 10:10:00,120.36,120.65,120.36,120.59,20919.0,99.6241,99.8642,99.6241,99.8145,20919.0
2016-12-14 10:15:00,120.58,120.78,120.58,120.76,12010.0,99.8062,99.9718,99.8062,99.9552,12010.0
2016-12-14 10:20:00,120.74,120.79,120.58,120.66,16247.0,99.9387,99.9801,99.8062,99.8725,16247.0
2016-12-14 10:25:00,120.65,120.82,120.63,120.71,12592.0,99.8642,100.0049,99.8476,99.9138,12592.0
2016-12-14 10:30:00,120.71,120.8,120.6,120.64,14962.0,99.9138,99.9883,99.8228,99.8559,14962.0
2016-12-14 10:35:00,120.64,120.88,120.63,120.86,13149.0,99.8559,100.0546,99.8476,100.038,13149.0
2016-12-14 10:40:00,120.84,120.87,120.72,120.86,12695.0,100.0214,100.0463,99.9221,100.038,12695.0
2016-12-14 10:45:00,120.84,120.88,120.7,120.72,18618.0,100.0214,100.0546,99.9056,99.9221,18618.0
2016-12-14 10:50:00,120.7,120.74,120.55,120.63,16679.0,99.9056,99.9387,99.7814,99.8476,16679.0
2016-12-14 10:55:00,120.65,120.78,120.61,120.76,9662.0,99.8642,99.9718,99.8311,99.9552,9662.0
2016-12-14 11:00:00,120.76,120.97,120.75,120.97,11409.0,99.9552,100.1291,99.947,100.1291,11409.0
2016-12-14 11:05:00,120.92,120.92,120.79,120.79,10160.0,100.0877,100.0877,99.9801,99.9801,10160.0
2016-12-14 11:10:00,120.81,120.88,120.81,120.86,7237.0,99.9966,100.0546,99.9966,100.038,7237.0
2016-12-14 11:15:00,120.87,120.94,120.84,120.87,13033.0,100.0463,100.1042,100.0214,100.0463,13033.0
2016-12-14 11:20:00,120.87,120.97,120.83,120.94,10262.0,100.0463,100.1291,100.0132,100.1042,10262.0
2016-12-14 11:25:00,120.94,120.94,120.84,120.89,9300.0,100.1042,100.1042,100.0214,100.0628,9300.0
2016-12-14 11:30:00,120.88,120.88,120.73,120.78,13415.0,100.0546,100.0546,99.9304,99.9718,13415.0
2016-12-14 11:35:00,120.81,120.82,120.72,120.78,7975.0,99.9966,100.0049,99.9221,99.9718,7975.0
2016-12-14 11:40:00,120.76,120.76,120.62,120.72,11803.0,99.9552,99.9552,99.8394,99.9221,11803.0
2016-12-14 11:45:00,120.71,120.79,120.65,120.72,20439.0,99.9138,99.9801,99.8642,99.9221,20439.0
2016-12-14 11:50:00,120.73,120.78,120.7,120.75,11530.0,99.9304,99.9718,99.9056,99.947,11530.0
2016-12-14 11:55:00,120.74,120.87,120.74,120.87,10976.0,99.9387,100.0463,99.9387,100.0463,10976.0
2016-12-14 12:00:00,120.88,120.91,120.72,120.74,11863.0,100.0546,100.0794,99.9221,99.9387,11863.0
2016-12-14 12:05:00,120.73,120.79,120.69,120.77,10542.0,99.9304,99.9801,99.8973,99.9635,10542.0
2016-12-14 12:10:00,120.76,120.87,120.73,120.79,11186.0,99.9552,100.0463,99.9304,99.9801,11186.0
2016-12-14 12:15:00,120.8,120.8,120.72,120.75,9521.0,99.9883,99.9883,99.9221,99.947,9521.0
2016-12-14 12:20:00,120.74,120.74,120.67,120.7,10349.0,99.9387,99.9387,99.8807,99.9056,10349.0
2016-12-14 12:25:00,120.7,120.74,120.68,120.7,17090.0,99.9056,99.9387,99.889,99.9056,17090.0
2016-12-14 12:30:00,120.7,120.79,120.67,120.67,9287.0,99.9056,99.9801,99.8807,99.8807,9287.0
2016-12-14 12:35:00,120.7,120.74,120.68,120.74,5666.0,99.9056,99.9387,99.889,99.9387,5666.0
2016-12-14 12:40:00,120.75,120.93,120.74,120.88,10179.0,99.947,100.0959,99.9387,100.0546,10179.0
2016-12-14 12:45:00,120.9,120.99,120.87,120.99,5792.0,100.0711,100.1456,100.0463,100.1456,5792.0
2016-12-14 12:50:00,120.98,120.99,120.92,120.93,11717.0,100.1373,100.1456,100.0877,100.0959,11717.0
2016-12-14 12:55:00,120.93,120.97,120.88,120.9,20957.0,100.0959,100.1291,100.0546,100.0711,20957.0
2016-12-14 13:00:00,120.9,120.92,120.82,120.84,9036.0,100.0711,100.0877,100.0049,100.0214,9036.0
2016-12-14 13:05:00,120.81,120.91,120.81,120.9,5249.0,99.9966,100.0794,99.9966,100.0711,5249.0
2016-12-14 13:10:00,120.89,120.93,120.88,120.9,5370.0,100.0628,100.0959,100.0546,100.0711,5370.0
2016-12-14 13:15:00,120.89,120.91,120.85,120.91,11143.0,100.0628,100.0794,100.0297,100.0794,11143.0
2016-12-14 13:20:00,120.94,120.96,120.84,120.92,7593.0,100.1042,100.1208,100.0214,100.0877,7593.0
2016-12-14 13:25:00,120.9,120.94,120.86,120.86,6584.0,100.0711,100.1042,100.038,100.038,6584.0
2016-12-14 13:30:00,120.87,120.89,120.8,120.81,10874.0,100.0463,100.0628,99.9883,99.9966,10874.0
2016-12-14 13:35:00,120.82,120.85,120.71,120.76,8977.0,100.0049,100.0297,99.9138,99.9552,8977.0
2016-12-14 13:40:00,120.74,120.8,120.73,120.74,7015.0,99.9387,99.9883,99.9304,99.9387,7015.0
2016-12-14 13:45:00,120.73,120.8,120.73,120.77,4535.0,99.9304,99.9883,99.9304,99.9635,4535.0
2016-12-14 13:50:00,120.76,120.83,120.74,120.81,8651.0,99.9552,100.0132,99.9387,99.9966,8651.0
2016-12-14 13:55:00,120.79,120.91,120.79,120.83,11535.0,99.9801,100.0794,99.9801,100.0132,11535.0
2016-12-14 14:00:00,120.82,121.19,120.72,121.07,37816.0,100.0049,100.3112,99.9221,100.2118,37816.0
2016-12-14 14:05:00,121.01,121.28,120.86,121.13,24769.0,100.1622,100.3856,100.038,100.2615,24769.0
2016-12-14 14:10:00,121.12,121.23,120.99,121.17,20562.0,100.2532,100.3443,100.1456,100.2946,20562.0
2016-12-14 14:15:00,121.17,121.24,120.92,121.11,57480.0,100.2946,100.3525,100.0877,100.2449,57480.0
2016-12-14 14:20:00,121.09,121.12,120.8,120.87,27939.0,100.2284,100.2532,99.9883,100.0463,27939.0
2016-12-14 14:25:00,120.86,120.86,120.23,120.24,34852.0,100.038,100.038,99.5165,99.5248,34852.0
2016-12-14 14:30:00,120.25,120.5,120.19,120.38,29819.0,99.5331,99.74,99.4834,99.6407,29819.0
2016-12-14 14:35:00,120.32,120.56,120.32,120.53,25264.0,99.591,99.7897,99.591,99.7649,25264.0
2016-12-14 14:40:00,120.54,120.61,120.4,120.5,19083.0,99.7731,99.8311,99.6573,99.74,19083.0
2016-12-14 14:45:00,120.51,120.54,120.33,120.35,20789.0,99.7483,99.7731,99.5993,99.6159,20789.0
2016-12-14 14:50:00,120.3,120.32,120.05,120.11,33241.0,99.5745,99.591,99.3676,99.4172,33241.0
2016-12-14 14:55:00,120.11,120.28,120.11,120.17,22395.0,99.4172,99.5579,99.4172,99.4669,22395.0
2016-12-14 15:00:00,120.19,120.31,120.1,120.14,26268.0,99.4834,99.5828,99.4089,99.442,26268.0
2016-12-14 15:05:00,120.15,120.31,119.92,119.92,29861.0,99.4503,99.5828,99.2599,99.2599,29861.0
2016-12-14 15:10:00,119.9,120.12,119.89,120.1,36617.0,99.2434,99.4255,99.2351,99.4089,36617.0
2016-12-14 15:15:00,120.05,120.05,119.93,119.94,32715.0,99.3676,99.3676,99.2682,99.2765,32715.0
2016-12-14 15:20:00,119.92,120.03,119.9,119.98,22961.0,99.2599,99.351,99.2434,99.3096,22961.0
2016-12-14 15:25:00,119.98,120.04,119.89,119.97,24191.0,99.3096,99.3593,99.2351,99.3013,24191.0
2016-12-14 15:30:00,119.99,120.52,119.99,120.52,41787.0,99.3179,99.7566,99.3179,99.7566,41787.0
2016-12-14 15:35:00,120.5,120.66,120.4,120.62,43467.0,99.74,99.8725,99.6573,99.8394,43467.0
2016-12-14 15:40:00,120.62,120.73,120.51,120.55,53716.0,99.8394,99.9304,99.7483,99.7814,53716.0
2016-12-14 15:45:00,120.57,120.63,120.5,120.51,46915.0,99.798,99.8476,99.74,99.7483,46915.0
2016-12-14 15:50:00,120.51,120.52,120.25,120.37,79107.0,99.7483,99.7566,99.5331,99.6324,79107.0
2016-12-14 15:55:00,120.37,120.44,120.26,120.4,104942.0,99.6324,99.6904,99.5414,99.6573,104942.0
2016-12-15 09:30:00,120.73,120.95,120.49,120.51,25965.0,99.9304,100.1125,99.7317,99.7483,25965.0
2016-12-15 09:35:00,120.52,120.52,120.2,120.35,36768.0,99.7566,99.7566,99.4917,99.6159,36768.0
2016-12-15 09:40:00,120.34,120.78,120.3,120.7,20382.0,99.6076,99.9718,99.5745,99.9056,20382.0
2016-12-15 09:45:00,120.68,120.89,120.59,120.81,50384.0,99.889,100.0628,99.8145,99.9966,50384.0
2016-12-15 09:50:00,120.9,121.27,120.83,121.21,18007.0,100.0711,100.3774,100.0132,100.3277,18007.0
2016-12-15 09:55:00,121.18,121.21,120.98,121.17,37863.0,100.3029,100.3277,100.1373,100.2946,37863.0
2016-12-15 10:00:00,121.18,121.6,121.17,121.52,20115.0,100.3029,100.6505,100.2946,100.5843,20115.0
2016-12-15 10:05:00,121.52,121.6,121.27,121.44,18955.0,100.5843,100.6505,100.3774,100.5181,18955.0
2016-12-15 10:10:00,121.48,121.6,121.4,121.58,17309.0,100.5512,100.6505,100.485,100.634,17309.0
2016-12-15 10:15:00,121.59,121.63,121.3,121.4,23897.0,100.6422,100.6753,100.4022,100.485,23897.0
2016-12-15 10:20:00,121.38,121.71,121.37,121.6,29831.0,100.4684,100.7416,100.4601,100.6505,29831.0
2016-12-15 10:25:00,121.63,121.64,121.27,121.37,6607.0,100.6753,100.6836,100.3774,100.4601,6607.0
2016-12-15 10:30:00,121.37,121.6,121.36,121.46,9420.0,100.4601,100.6505,100.4519,100.5346,9420.0
2016-12-15 10:35:00,121.45,121.45,121.29,121.39,12008.0,100.5264,100.5264,100.3939,100.4767,12008.0
2016-12-15 10:40:00,121.37,121.45,121.28,121.45,11470.0,100.4601,100.5264,100.3856,100.5264,11470.0
2016-12-15 10:45:00,121.44,121.53,121.38,121.51,16748.0,100.5181,100.5926,100.4684,100.576,16748.0
2016-12-15 10:50:00,121.54,121.64,121.49,121.62,26686.0,100.6009,100.6836,100.5595,100.6671,26686.0
2016-12-15 10:55:00,121.64,121.69,121.58,121.61,16564.0,100.6836,100.725,100.634,100.6588,16564.0
2016-12-15 11:00:00,121.62,121.65,121.38,121.38,22754.0,100.6671,100.6919,100.4684,100.4684,22754.0
2016-12-15 11:05:00,121.38,121.49,121.34,121.38,11709.0,100.4684,100.5595,100.4353,100.4684,11709.0
2016-12-15 11:10:00,121.36,121.46,121.36,121.43,9046.0,100.4519,100.5346,100.4519,100.5098,9046.0
2016-12-15 11:15:00,121.42,121.45,121.3,121.34,12735.0,100.5015,100.5264,100.4022,100.4353,12735.0
2016-12-15 11:20:00,121.36,121.41,121.27,121.33,13472.0,100.4519,100.4932,100.3774,100.427,13472.0
2016-12-15 11:25:00,121.31,121.37,121.22,121.28,17600.0,100.4105,100.4601,100.336,100.3856,17600.0
2016-12-15 11:30:00,121.23,121.48,121.22,121.47,12192.0,100.3443,100.5512,100.336,100.5429,12192.0
2016-12-15 11:35:00,121.45,121.53,121.3,121.34,13925.0,100.5264,100.5926,100.4022,100.4353,13925.0
2016-12-15 11:40:00,121.34,121.39,121.3,121.3,9040.0,100.4353,100.4767,100.4022,100.4022,9040.0
2016-12-15 11:45:00,121.31,121.43,121.26,121.34,12286.0,100.4105,100.5098,100.3691,100.4353,12286.0
2016-12-15 11:50:00,121.34,121.47,121.32,121.44,8164.0,100.4353,100.5429,100.4188,100.5181,8164.0
2016-12-15 11:55:00,121.42,121.51,121.41,121.48,14047.0,100.5015,100.576,100.4932,100.5512,14047.0
2016-12-15 12:00:00,121.5,121.5,121.33,121.41,11151.0,100.5677,100.5677,100.427,100.4932,11151.0
2016-12-15 12:05:00,121.4,121.53,121.34,121.52,12801.0,100.485,100.5926,100.4353,100.5843,12801.0
2016-12-15 12:10:00,121.51,121.56,121.39,121.42,11254.0,100.576,100.6174,100.4767,100.5015,11254.0
2016-12-15 12:15:00,121.4,121.43,121.28,121.28,27762.0,100.485,100.5098,100.3856,100.3856,27762.0
2016-12-15 12:20:00,121.29,121.29,121.07,121.07,18057.0,100.3939,100.3939,100.2118,100.2118,18057.0
2016-12-15 12:25:00,121.1,121.15,121.08,121.13,15957.0,100.2367,100.278,100.2201,100.2615,15957.0
2016-12-15 12:30:00,121.11,121.18,121.11,121.17,7307.0,100.2449,100.3029,100.2449,100.2946,7307.0
2016-12-15 12:35:00,121.18,121.21,121.07,121.17,5995.0,100.3029,100.3277,100.2118,100.2946,5995.0
2016-12-15 12:40:00,121.18,121.23,121.08,121.14,7060.0,100.3029,100.3443,100.2201,100.2698,7060.0
2016-12-15 12:45:00,121.14,121.16,121.08,121.11,9760.0,100.2698,100.2863,100.2201,100.2449,9760.0
2016-12-15 12:50:00,121.08,121.08,120.97,120.98,10047.0,100.2201,100.2201,100.1291,100.1373,10047.0
2016-12-15 12:55:00,120.99,121.18,120.98,121.05,8621.0,100.1456,100.3029,100.1373,100.1953,8621.0
2016-12-15 13:00:00,121.04,121.1,120.99,121.06,25792.0,100.187,100.2367,100.1456,100.2035,25792.0
2016-12-15 13:05:00,121.03,121.09,120.96,120.99,12141.0,100.1787,100.2284,100.1208,100.1456,12141.0
2016-12-15 13:10:00,121.0,121.09,120.93,121.02,12700.0,100.1539,100.2284,100.0959,100.1704,12700.0
2016-12-15 13:15:00,121.05,121.1,120.99,121.0,14344.0,100.1953,100.2367,100.1456,100.1539,14344.0
2016-12-15 13:20:00,120.99,121.02,120.95,120.95,11298.0,100.1456,100.1704,100.1125,100.1125,11298.0
2016-12-15 13:25:00,120.96,121.02,120.93,120.96,10291.0,100.1208,100.1704,100.0959,100.1208,10291.0
2016-12-15 13:30:00,120.97,120.98,120.91,120.94,21088.0,100.1291,100.1373,100.0794,100.1042,21088.0
2016-12-15 13:35:00,120.94,120.98,120.81,120.86,8643.0,100.1042,100.1373,99.9966,100.038,8643.0
2016-12-15 13:40:00,120.85,120.93,120.85,120.89,7214.0,100.0297,100.0959,100.0297,100.0628,7214.0
2016-12-15 13:45:00,120.89,120.91,120.8,120.84,11783.0,100.0628,100.0794,99.9883,100.0214,11783.0
2016-12-15 13:50:00,120.87,120.87,120.66,120.75,12765.0,100.0463,100.0463,99.8725,99.947,12765.0
2016-12-15 13:55:00,120.78,120.86,120.75,120.76,9442.0,99.9718,100.038,99.947,99.9552,9442.0
2016-12-15 14:00:00,120.76,120.88,120.72,120.86,10416.0,99.9552,100.0546,99.9221,100.038,10416.0
2016-12-15 14:05:00,120.84,120.84,120.7,120.7,17905.0,100.0214,100.0214,99.9056,99.9056,17905.0
2016-12-15 14:10:00,120.69,120.74,120.69,120.73,8130.0,99.8973,99.9387,99.8973,99.9304,8130.0
2016-12-15 14:15:00,120.73,120.73,120.65,120.67,18976.0,99.9304,99.9304,99.8642,99.8807,18976.0
2016-12-15 14:20:00,120.66,120.69,120.6,120.65,16940.0,99.8725,99.8973,99.8228,99.8642,16940.0
2016-12-15 14:25:00,120.65,120.65,120.58,120.62,16582.0,99.8642,99.8642,99.8062,99.8394,16582.0
2016-12-15 14:30:00,120.61,120.62,120.51,120.55,15211.0,99.8311,99.8394,99.7483,99.7814,15211.0
2016-12-15 14:35:00,120.55,120.61,120.52,120.54,19926.0,99.7814,99.8311,99.7566,99.7731,19926.0
2016-12-15 14:40:00,120.55,120.62,120.54,120.57,26851.0,99.7814,99.8394,99.7731,99.798,26851.0
2016-12-15 14:45:00,120.57,120.58,120.5,120.55,13208.0,99.798,99.8062,99.74,99.7814,13208.0
2016-12-15 14:50:00,120.56,120.59,120.49,120.53,17655.0,99.7897,99.8145,99.7317,99.7649,17655.0
2016-12-15 14:55:00,120.53,120.54,120.48,120.51,11279.0,99.7649,99.7731,99.7235,99.7483,11279.0
2016-12-15 15:00:00,120.51,120.57,120.47,120.57,18643.0,99.7483,99.798,99.7152,99.798,18643.0
2016-12-15 15:05:00,120.57,120.6,120.52,120.53,22543.0,99.798,99.8228,99.7566,99.7649,22543.0
2016-12-15 15:10:00,120.51,120.57,120.5,120.57,13046.0,99.7483,99.798,99.74,99.798,13046.0
2016-12-15 15:15:00,120.57,120.67,120.55,120.67,20896.0,99.798,99.8807,99.7814,99.8807,20896.0
2016-12-15 15:20:00,120.67,120.7,120.63,120.63,13854.0,99.8807,99.9056,99.8476,99.8476,13854.0
2016-12-15 15:25:00,120.63,120.68,120.63,120.63,23300.0,99.8476,99.889,99.8476,99.8476,23300.0
2016-12-15 15:30:00,120.63,120.67,120.6,120.61,19879.0,99.8476,99.8807,99.8228,99.8311,19879.0
2016-12-15 15:35:00,120.61,120.61,120.46,120.52,31534.0,99.8311,99.8311,99.7069,99.7566,31534.0
2016-12-15 15:40:00,120.51,120.64,120.51,120.63,38702.0,99.7483,99.8559,99.7483,99.8476,38702.0
2016-12-15 15:45:00,120.63,120.67,120.46,120.46,59908.0,99.8476,99.8807,99.7069,99.7069,59908.0
2016-12-15 15:50:00,120.46,120.54,120.45,120.46,45543.0,99.7069,99.7731,99.6986,99.7069,45543.0
2016-12-15 15:55:00,120.47,120.47,120.33,120.41,75141.0,99.7152,99.7152,99.5993,99.6655,75141.0
2016-12-16 09:30:00,120.84,121.04,120.6,120.81,1071129.0,100.0214,100.187,99.8228,99.9966,1071129.0
2016-12-16 09:35:00,120.82,121.13,120.65,121.01,23653.0,100.0049,100.2615,99.8642,100.1622,23653.0
2016-12-16 09:40:00,121.16,121.39,121.12,121.17,14593.0,100.2863,100.4767,100.2532,100.2946,14593.0
2016-12-16 09:45:00,121.14,121.28,121.02,121.07,15248.0,100.2698,100.3856,100.1704,100.2118,15248.0
2016-12-16 09:50:00,121.09,121.12,120.9,120.93,9187.0,100.2284,100.2532,100.0711,100.0959,9187.0
2016-12-16 09:55:00,120.99,121.2,120.99,121.17,13091.0,100.1456,100.3194,100.1456,100.2946,13091.0
2016-12-16 10:00:00,121.17,121.37,121.15,121.37,10888.0,100.2946,100.4601,100.278,100.4601,10888.0
2016-12-16 10:05:00,121.33,121.57,121.28,121.5,12136.0,100.427,100.6257,100.3856,100.5677,12136.0
2016-12-16 10:10:00,121.45,121.45,121.27,121.3,7448.0,100.5264,100.5264,100.3774,100.4022,7448.0
2016-12-16 10:15:00,121.29,121.45,121.21,121.42,8106.0,100.3939,100.5264,100.3277,100.5015,8106.0
2016-12-16 10:20:00,121.4,121.52,121.35,121.5,10303.0,100.485,100.5843,100.4436,100.5677,10303.0
2016-12-16 10:25:00,121.44,121.44,121.26,121.31,9993.0,100.5181,100.5181,100.3691,100.4105,9993.0
2016-12-16 10:30:00,121.29,121.53,121.29,121.48,10835.0,100.3939,100.5926,100.3939,100.5512,10835.0
2016-12-16 10:35:00,121.48,121.63,121.48,121.62,16475.0,100.5512,100.6753,100.5512,100.6671,16475.0
2016-12-16 10:40:00,121.63,121.78,121.61,121.63,16398.0,100.6753,100.7995,100.6588,100.6753,16398.0
2016-12-16 10:45:00,121.63,121.78,121.57,121.78,16180.0,100.6753,100.7995,100.6257,100.7995,16180.0
2016-12-16 10:50:00,121.75,121.82,121.69,121.76,15570.0,100.7747,100.8326,100.725,100.7829,15570.0
2016-12-16 10:55:00,121.75,121.93,121.75,121.86,7563.0,100.7747,100.9237,100.7747,100.8657,7563.0
2016-12-16 11:00:00,121.86,121.9,121.76,121.82,15843.0,100.8657,100.8988,100.7829,100.8326,15843.0
2016-12-16 11:05:00,121.81,121.88,121.75,121.8,22212.0,100.8243,100.8823,100.7747,100.8161,22212.0
2016-12-16 11:10:00,121.79,121.84,121.75,121.8,11803.0,100.8078,100.8492,100.7747,100.8161,11803.0
2016-12-16 11:15:00,121.82,121.85,121.78,121.78,8695.0,100.8326,100.8574,100.7995,100.7995,8695.0
2016-12-16 11:20:00,121.8,121.8,121.59,121.59,21236.0,100.8161,100.8161,100.6422,100.6422,21236.0
2016-12-16 11:25:00,121.63,121.73,121.6,121.71,12490.0,100.6753,100.7581,100.6505,100.7416,12490.0
2016-12-16 11:30:00,121.7,121.79,121.64,121.7,14191.0,100.7333,100.8078,100.6836,100.7333,14191.0
2016-12-16 11:35:00,121.65,121.65,121.5,121.53,12622.0,100.6919,100.6919,100.5677,100.5926,12622.0
2016-12-16 11:40:00,121.54,121.61,121.53,121.6,8035.0,100.6009,100.6588,100.5926,100.6505,8035.0
2016-12-16 11:45:00,121.58,121.62,121.51,121.62,7807.0,100.634,100.6671,100.576,100.6671,7807.0
2016-12-16 11:50:00,121.6,121.69,121.58,121.67,8779.0,100.6505,100.725,100.634,100.7085,8779.0
2016-12-16 11:55:00,121.65,121.66,121.62,121.65,3100.0,100.6919,100.7002,100.6671,100.6919,3100.0
2016-12-16 12:00:00,121.64,121.65,121.61,121.65,9706.0,100.6836,100.6919,100.6588,100.6919,9706.0
2016-12-16 12:05:00,121.63,121.73,121.63,121.73,7675.0,100.6753,100.7581,100.6753,100.7581,7675.0
2016-12-16 12:10:00,121.74,121.78,121.74,121.78,6415.0,100.7664,100.7995,100.7664,100.7995,6415.0
2016-12-16 12:15:00,121.79,121.81,121.69,121.69,6389.0,100.8078,100.8243,100.725,100.725,6389.0
2016-12-16 12:20:00,121.69,121.76,121.69,121.72,6945.0,100.725,100.7829,100.725,100.7498,6945.0
2016-12-16 12:25:00,121.72,121.76,121.72,121.75,6062.0,100.7498,100.7829,100.7498,100.7747,6062.0
2016-12-16 12:30:00,121.75,121.75,121.61,121.63,12887.0,100.7747,100.7747,100.6588,100.6753,12887.0
2016-12-16 12:35:00,121.65,121.66,121.63,121.63,4649.0,100.6919,100.7002,100.6753,100.6753,4649.0
2016-12-16 12:40:00,121.63,121.65,121.5,121.52,5103.0,100.6753,100.6919,100.5677,100.5843,5103.0
2016-12-16 12:45:00,121.5,121.65,121.45,121.62,11744.0,100.5677,100.6919,100.5264,100.6671,11744.0
2016-12-16 12:50:00,121.62,121.62,121.48,121.58,6534.0,100.6671,100.6671,100.5512,100.634,6534.0
2016-12-16 12:55:00,121.59,121.62,121.57,121.6,4942.0,100.6422,100.6671,100.6257,100.6505,4942.0
2016-12-16 13:00:00,121.59,121.63,121.52,121.53,8708.0,100.6422,100.6753,100.5843,100.5926,8708.0
2016-12-16 13:05:00,121.53,121.65,121.53,121.61,7708.0,100.5926,100.6919,100.5926,100.6588,7708.0
2016-12-16 13:10:00,121.6,121.66,121.59,121.66,4274.0,100.6505,100.7002,100.6422,100.7002,4274.0
2016-12-16 13:15:00,121.64,121.67,121.56,121.64,9178.0,100.6836,100.7085,100.6174,100.6836,9178.0
2016-12-16 13:20:00,121.62,121.66,121.58,121.59,5893.0,100.6671,100.7002,100.634,100.6422,5893.0
2016-12-16 13:25:00,121.57,121.57,121.5,121.5,3520.0,100.6257,100.6257,100.5677,100.5677,3520.0
2016-12-16 13:30:00,121.53,121.53,121.41,121.5,15401.0,100.5926,100.5926,100.4932,100.5677,15401.0
2016-12-16 13:35:00,121.51,121.52,121.4,121.45,18764.0,100.576,100.5843,100.485,100.5264,18764.0
2016-12-16 13:40:00,121.47,121.61,121.47,121.57,5226.0,100.5429,100.6588,100.5429,100.6257,5226.0
2016-12-16 13:45:00,121.57,121.58,121.43,121.44,7291.0,100.6257,100.634,100.5098,100.5181,7291.0
2016-12-16 13:50:00,121.44,121.59,121.44,121.58,7833.0,100.5181,100.6422,100.5181,100.634,7833.0
2016-12-16 13:55:00,121.56,121.58,121.53,121.54,5030.0,100.6174,100.634,100.5926,100.6009,5030.0
2016-12-16 14:00:00,121.55,121.56,121.53,121.54,8091.0,100.6091,100.6174,100.5926,100.6009,8091.0
2016-12-16 14:05:00,121.55,121.55,121.43,121.51,15069.0,100.6091,100.6091,100.5098,100.576,15069.0
2016-12-16 14:10:00,121.53,121.56,121.51,121.53,6799.0,100.5926,100.6174,100.576,100.5926,6799.0
2016-12-16 14:15:00,121.51,121.52,121.4,121.45,11810.0,100.576,100.5843,100.485,100.5264,11810.0
2016-12-16 14:20:00,121.44,121.44,121.37,121.41,7916.0,100.5181,100.5181,100.4601,100.4932,7916.0
2016-12-16 14:25:00,121.37,121.47,121.37,121.44,12655.0,100.4601,100.5429,100.4601,100.5181,12655.0
2016-12-16 14:30:00,121.46,121.53,121.45,121.53,8498.0,100.5346,100.5926,100.5264,100.5926,8498.0
2016-12-16 14:35:00,121.53,121.56,121.48,121.48,9459.0,100.5926,100.6174,100.5512,100.5512,9459.0
2016-12-16 14:40:00,121.48,121.58,121.48,121.57,9510.0,100.5512,100.634,100.5512,100.6257,9510.0
2016-12-16 14:45:00,121.55,121.56,121.48,121.51,8406.0,100.6091,100.6174,100.5512,100.576,8406.0
2016-12-16 14:50:00,121.51,121.54,121.44,121.44,10284.0,100.576,100.6009,100.5181,100.5181,10284.0
2016-12-16 14:55:00,121.44,121.53,121.44,121.53,10700.0,100.5181,100.5926,100.5181,100.5926,10700.0
2016-12-16 15:00:00,121.53,121.64,121.5,121.57,18260.0,100.5926,100.6836,100.5677,100.6257,18260.0
2016-12-16 15:05:00,121.59,121.63,121.57,121.58,15241.0,100.6422,100.6753,100.6257,100.634,15241.0
2016-12-16 15:10:00,121.59,121.61,121.56,121.6,18758.0,100.6422,100.6588,100.6174,100.6505,18758.0
2016-12-16 15:15:00,121.6,121.64,121.58,121.64,16372.0,100.6505,100.6836,100.634,100.6836,16372.0
2016-12-16 15:20:00,121.65,121.71,121.64,121.69,23043.0,100.6919,100.7416,100.6836,100.725,23043.0
2016-12-16 15:25:00,121.69,121.73,121.61,121.68,24155.0,100.725,100.7581,100.6588,100.7167,24155.0
2016-12-16 15:30:00,121.69,121.69,121.57,121.61,24373.0,100.725,100.725,100.6257,100.6588,24373.0
2016-12-16 15:35:00,121.6,121.62,121.55,121.58,23725.0,100.6505,100.6671,100.6091,100.634,23725.0
2016-12-16 15:40:00,121.58,121.62,121.55,121.57,25338.0,100.634,100.6671,100.6091,100.6257,25338.0
2016-12-16 15:45:00,121.58,121.75,121.56,121.75,43304.0,100.634,100.7747,100.6174,100.7747,43304.0
2016-12-16 15:50:00,121.75,121.75,121.59,121.6,43014.0,100.7747,100.7747,100.6422,100.6505,43014.0
2016-12-16 15:55:00,121.61,121.65,121.48,121.62,78222.0,100.6588,100.6919,100.5512,100.6671,78222.0
2016-12-19 09:30:00,121.61,122.2,121.61,122.19,22006.0,100.6588,101.1471,100.6588,101.1389,22006.0
2016-12-19 09:35:00,122.11,122.2,122.01,122.07,10898.0,101.0727,101.1471,100.9899,101.0395,10898.0
2016-12-19 09:40:00,122.08,122.13,121.87,121.93,10665.0,101.0478,101.0892,100.874,100.9237,10665.0
2016-12-19 09:45:00,121.9,122.02,121.64,121.64,12741.0,100.8988,100.9982,100.6836,100.6836,12741.0
2016-12-19 09:50:00,121.67,121.69,121.6,121.6,7367.0,100.7085,100.725,100.6505,100.6505,7367.0
2016-12-19 09:55:00,121.63,121.75,121.44,121.48,17267.0,100.6753,100.7747,100.5181,100.5512,17267.0
2016-12-19 10:00:00,121.45,121.64,121.45,121.46,10100.0,100.5264,100.6836,100.5264,100.5346,10100.0
2016-12-19 10:05:00,121.43,121.57,121.41,121.55,42126.0,100.5098,100.6257,100.4932,100.6091,42126.0
2016-12-19 10:10:00,121.52,121.52,121.38,121.4,12855.0,100.5843,100.5843,100.4684,100.485,12855.0
2016-12-19 10:15:00,121.4,121.62,121.4,121.62,18385.0,100.485,100.6671,100.485,100.6671,18385.0
2016-12-19 10:20:00,121.63,121.78,121.63,121.77,8815.0,100.6753,100.7995,100.6753,100.7912,8815.0
2016-12-19 10:25:00,121.73,121.75,121.64,121.67,9870.0,100.7581,100.7747,100.6836,100.7085,9870.0
2016-12-19 10:30:00,121.64,121.66,121.6,121.65,10919.0,100.6836,100.7002,100.6505,100.6919,10919.0
2016-12-19 10:35:00,121.66,121.77,121.64,121.73,10627.0,100.7002,100.7912,100.6836,100.7581,10627.0
2016-12-19 10:40:00,121.76,121.79,121.72,121.75,7227.0,100.7829,100.8078,100.7498,100.7747,7227.0
2016-12-19 10:45:00,121.76,121.76,121.7,121.72,4080.0,100.7829,100.7829,100.7333,100.7498,4080.0
2016-12-19 10:50:00,121.72,121.72,121.66,121.67,7331.0,100.7498,100.7498,100.7002,100.7085,7331.0
2016-12-19 10:55:00,121.66,121.7,121.65,121.66,4926.0,100.7002,100.7333,100.6919,100.7002,4926.0
2016-12-19 11:00:00,121.65,121.65,121.48,121.48,5560.0,100.6919,100.6919,100.5512,100.5512,5560.0
2016-12-19 11:05:00,121.49,121.54,121.48,121.54,20011.0,100.5595,100.6009,100.5512,100.6009,20011.0
2016-12-19 11:10:00,121.56,121.64,121.49,121.61,63582.0,100.6174,100.6836,100.5595,100.6588,63582.0
2016-12-19 11:15:00,121.62,121.66,121.62,121.66,10942.0,100.6671,100.7002,100.6671,100.7002,10942.0
2016-12-19 11:20:00,121.66,121.66,121.61,121.64,9837.0,100.7002,100.7002,100.6588,100.6836,9837.0
2016-12-19 11:25:00,121.66,121.72,121.65,121.71,9882.0,100.7002,100.7498,100.6919,100.7416,9882.0
2016-12-19 11:30:00,121.73,121.84,121.71,121.84,6437.0,100.7581,100.8492,100.7416,100.8492,6437.0
2016-12-19 11:35:00,121.86,121.95,121.85,121.87,10861.0,100.8657,100.9402,100.8574,100.874,10861.0
2016-12-19 11:40:00,121.87,121.88,121.76,121.76,6348.0,100.874,100.8823,100.7829,100.7829,6348.0
2016-12-19 11:45:00,121.77,121.77,121.69,121.72,9750.0,100.7912,100.7912,100.725,100.7498,9750.0
2016-12-19 11:50:00,121.72,121.79,121.68,121.68,5813.0,100.7498,100.8078,100.7167,100.7167,5813.0
2016-12-19 11:55:00,121.69,121.74,121.55,121.57,11941.0,100.725,100.7664,100.6091,100.6257,11941.0
2016-12-19 12:00:00,121.57,121.57,121.48,121.54,11368.0,100.6257,100.6257,100.5512,100.6009,11368.0
2016-12-19 12:05:00,121.51,121.65,121.46,121.62,8501.0,100.576,100.6919,100.5346,100.6671,8501.0
2016-12-19 12:10:00,121.62,121.63,121.54,121.61,6828.0,100.6671,100.6753,100.6009,100.6588,6828.0
2016-12-19 12:15:00,121.62,121.65,121.55,121.59,8198.0,100.6671,100.6919,100.6091,100.6422,8198.0
2016-12-19 12:20:00,121.58,121.64,121.57,121.63,4428.0,100.634,100.6836,100.6257,100.6753,4428.0
2016-12-19 12:25:00,121.63,121.63,121.5,121.52,8793.0,100.6753,100.6753,100.5677,100.5843,8793.0
2016-12-19 12:30:00,121.52,121.52,121.46,121.5,10156.0,100.5843,100.5843,100.5346,100.5677,10156.0
2016-12-19 12:35:00,121.5,121.53,121.45,121.45,8314.0,100.5677,100.5926,100.5264,100.5264,8314.0
2016-12-19 12:40:00,121.45,121.5,121.42,121.5,8191.0,100.5264,100.5677,100.5015,100.5677,8191.0
2016-12-19 12:45:00,121.52,121.56,121.44,121.5,42010.0,100.5843,100.6174,100.5181,100.5677,42010.0
2016-12-19 12:50:00,121.5,121.54,121.46,121.53,12134.0,100.5677,100.6009,100.5346,100.5926,12134.0
2016-12-19 12:55:00,121.53,121.56,121.43,121.53,9576.0,100.5926,100.6174,100.5098,100.5926,9576.0
2016-12-19 13:00:00,121.52,121.64,121.51,121.62,8729.0,100.5843,100.6836,100.576,100.6671,8729.0
2016-12-19 13:05:00,121.61,121.61,121.53,121.57,9019.0,100.6588,100.6588,100.5926,100.6257,9019.0
2016-12-19 13:10:00,121.59,121.66,121.57,121.61,5258.0,100.6422,100.7002,100.6257,100.6588,5258.0
2016-12-19 13:15:00,121.62,121.65,121.61,121.64,4365.0,100.6671,100.6919,100.6588,100.6836,4365.0
2016-12-19 13:20:00,121.64,121.66,121.6,121.62,9380.0,100.6836,100.7002,100.6505,100.6671,9380.0
2016-12-19 13:25:00,121.63,121.65,121.59,121.6,17074.0,100.6753,100.6919,100.6422,100.6505,17074.0
2016-12-19 13:30:00,121.62,121.71,121.62,121.64,5127.0,100.6671,100.7416,100.6671,100.6836,5127.0
2016-12-19 13:35:00,121.66,121.66,121.59,121.63,9406.0,100.7002,100.7002,100.6422,100.6753,9406.0
2016-12-19 13:40:00,121.66,121.75,121.64,121.66,5500.0,100.7002,100.7747,100.6836,100.7002,5500.0
2016-12-19 13:45:00,121.65,121.7,121.64,121.68,4993.0,100.6919,100.7333,100.6836,100.7167,4993.0
2016-12-19 13:50:00,121.66,121.77,121.66,121.72,7817.0,100.7002,100.7912,100.7002,100.7498,7817.0
2016-12-19 13:55:00,121.71,121.81,121.71,121.81,4821.0,100.7416,100.8243,100.7416,100.8243,4821.0
2016-12-19 14:00:00,121.81,121.81,121.75,121.75,6919.0,100.8243,100.8243,100.7747,100.7747,6919.0
2016-12-19 14:05:00,121.76,121.88,121.75,121.82,10958.0,100.7829,100.8823,100.7747,100.8326,10958.0
2016-12-19 14:10:00,121.83,121.89,121.81,121.85,6176.0,100.8409,100.8906,100.8243,100.8574,6176.0
2016-12-19 14:15:00,121.85,121.86,121.83,121.85,8408.0,100.8574,100.8657,100.8409,100.8574,8408.0
2016-12-19 14:20:00,121.86,121.93,121.84,121.93,5388.0,100.8657,100.9237,100.8492,100.9237,5388.0
2016-12-19 14:25:00,121.9,121.93,121.88,121.89,6863.0,100.8988,100.9237,100.8823,100.8906,6863.0
2016-12-19 14:30:00,121.89,121.89,121.84,121.89,9229.0,100.8906,100.8906,100.8492,100.8906,9229.0
2016-12-19 14:35:00,121.89,122.05,121.89,122.05,13060.0,100.8906,101.023,100.8906,101.023,13060.0
2016-12-19 14:40:00,122.03,122.1,122.0,122.05,17486.0,101.0064,101.0644,100.9816,101.023,17486.0
2016-12-19 14:45:00,122.03,122.05,121.94,121.97,30291.0,101.0064,101.023,100.9319,100.9568,30291.0
2016-12-19 14:50:00,121.96,122.02,121.96,122.0,7972.0,100.9485,100.9982,100.9485,100.9816,7972.0
2016-12-19 14:55:00,122.0,122.0,121.89,121.89,8628.0,100.9816,100.9816,100.8906,100.8906,8628.0
2016-12-19 15:00:00,121.87,121.92,121.83,121.92,11284.0,100.874,100.9154,100.8409,100.9154,11284.0
2016-12-19 15:05:00,121.92,121.93,121.91,121.93,3425.0,100.9154,100.9237,100.9071,100.9237,3425.0
2016-12-19 15:10:00,121.92,121.94,121.86,121.86,10636.0,100.9154,100.9319,100.8657,100.8657,10636.0
2016-12-19 15:15:00,121.86,121.86,121.74,121.74,11323.0,100.8657,100.8657,100.7664,100.7664,11323.0
2016-12-19 15:20:00,121.73,121.74,121.65,121.74,8461.0,100.7581,100.7664,100.6919,100.7664,8461.0
2016-12-19 15:25:00,121.72,121.85,121.71,121.81,13498.0,100.7498,100.8574,100.7416,100.8243,13498.0
2016-12-19 15:30:00,121.82,121.83,121.73,121.76,12361.0,100.8326,100.8409,100.7581,100.7829,12361.0
2016-12-19 15:35:00,121.72,121.81,121.72,121.76,17414.0,100.7498,100.8243,100.7498,100.7829,17414.0
2016-12-19 15:40:00,121.74,121.75,121.68,121.74,16927.0,100.7664,100.7747,100.7167,100.7664,16927.0
2016-12-19 15:45:00,121.73,121.78,121.71,121.73,21353.0,100.7581,100.7995,100.7416,100.7581,21353.0
2016-12-19 15:50:00,121.73,121.77,121.71,121.74,19422.0,100.7581,100.7912,100.7416,100.7664,19422.0
2016-12-19 15:55:00,121.73,121.83,121.69,121.78,46536.0,100.7581,100.8409,100.725,100.7995,46536.0
2016-12-20 09:30:00,122.15,122.32,121.86,122.2,26411.0,101.1058,101.2465,100.8657,101.1471,26411.0
2016-12-20 09:35:00,122.26,122.4,122.12,122.33,10524.0,101.1968,101.3127,101.0809,101.2547,10524.0
2016-12-20 09:40:00,122.36,122.49,122.28,122.43,10080.0,101.2796,101.3872,101.2134,101.3375,10080.0
2016-12-20 09:45:00,122.48,122.65,122.35,122.53,11813.0,101.3789,101.5196,101.2713,101.4203,11813.0
2016-12-20 09:50:00,122.57,122.61,122.41,122.61,35297.0,101.4534,101.4865,101.321,101.4865,35297.0
2016-12-20 09:55:00,122.59,122.74,122.58,122.72,13908.0,101.47,101.5941,101.4617,101.5776,13908.0
2016-12-20 10:00:00,122.66,122.78,122.63,122.69,15433.0,101.5279,101.6272,101.5031,101.5527,15433.0
2016-12-20 10:05:00,122.68,122.71,122.6,122.7,21755.0,101.5444,101.5693,101.4782,101.561,21755.0
2016-12-20 10:10:00,122.68,122.73,122.64,122.68,17493.0,101.5444,101.5858,101.5113,101.5444,17493.0
2016-12-20 10:15:00,122.67,122.75,122.65,122.69,9401.0,101.5362,101.6024,101.5196,101.5527,9401.0
2016-12-20 10:20:00,122.68,122.71,122.65,122.67,11810.0,101.5444,101.5693,101.5196,101.5362,11810.0
2016-12-20 10:25:00,122.68,122.74,122.65,122.68,12057.0,101.5444,101.5941,101.5196,101.5444,12057.0
2016-12-20 10:30:00,122.68,122.71,122.65,122.67,41538.0,101.5444,101.5693,101.5196,101.5362,41538.0
2016-12-20 10:35:00,122.68,122.78,122.67,122.78,9036.0,101.5444,101.6272,101.5362,101.6272,9036.0
2016-12-20 10:40:00,122.79,122.8,122.76,122.78,1950.0,101.6355,101.6438,101.6107,101.6272,1950.0
2016-12-20 10:45:00,122.8,122.82,122.77,122.79,9480.0,101.6438,101.6603,101.6189,101.6355,9480.0
2016-12-20 10:50:00,122.82,122.82,122.76,122.8,6650.0,101.6603,101.6603,101.6107,101.6438,6650.0
2016-12-20 10:55:00,122.78,122.81,122.67,122.69,10342.0,101.6272,101.6521,101.5362,101.5527,10342.0
2016-12-20 11:00:00,122.68,122.69,122.56,122.62,7945.0,101.5444,101.5527,101.4451,101.4948,7945.0
2016-12-20 11:05:00,122.59,122.6,122.43,122.44,6825.0,101.47,101.4782,101.3375,101.3458,6825.0
2016-12-20 11:10:00,122.46,122.57,122.44,122.57,3465.0,101.3624,101.4534,101.3458,101.4534,3465.0
2016-12-20 11:15:00,122.61,122.64,122.57,122.61,8891.0,101.4865,101.5113,101.4534,101.4865,8891.0
2016-12-20 11:20:00,122.58,122.63,122.57,122.63,7313.0,101.4617,101.5031,101.4534,101.5031,7313.0
2016-12-20 11:25:00,122.6,122.62,122.51,122.51,3625.0,101.4782,101.4948,101.4037,101.4037,3625.0
2016-12-20 11:30:00,122.52,122.52,122.43,122.47,8338.0,101.412,101.412,101.3375,101.3706,8338.0
2016-12-20 11:35:00,122.47,122.48,122.37,122.39,5752.0,101.3706,101.3789,101.2879,101.3044,5752.0
2016-12-20 11:40:00,122.38,122.4,122.35,122.4,3311.0,101.2961,101.3127,101.2713,101.3127,3311.0
2016-12-20 11:45:00,122.37,122.45,122.37,122.43,4098.0,101.2879,101.3541,101.2879,101.3375,4098.0
2016-12-20 11:50:00,122.41,122.44,122.33,122.37,8865.0,101.321,101.3458,101.2547,101.2879,8865.0
2016-12-20 11:55:00,122.35,122.38,122.32,122.35,10156.0,101.2713,101.2961,101.2465,101.2713,10156.0
2016-12-20 12:00:00,122.32,122.32,122.23,122.23,4207.0,101.2465,101.2465,101.172,101.172,4207.0
2016-12-20 12:05:00,122.27,122.29,122.22,122.27,6995.0,101.2051,101.2216,101.1637,101.2051,6995.0
2016-12-20 12:10:00,122.23,122.32,122.23,122.29,6340.0,101.172,101.2465,101.172,101.2216,6340.0
2016-12-20 12:15:00,122.31,122.31,122.17,122.17,12100.0,101.2382,101.2382,101.1223,101.1223,12100.0
2016-12-20 12:20:00,122.18,122.27,122.18,122.27,6391.0,101.1306,101.2051,101.1306,101.2051,6391.0
2016-12-20 12:25:00,122.27,122.32,122.24,122.31,3600.0,101.2051,101.2465,101.1803,101.2382,3600.0
2016-12-20 12:30:00,122.29,122.41,122.29,122.4,8169.0,101.2216,101.321,101.2216,101.3127,8169.0
2016-12-20 12:35:00,122.4,122.42,122.36,122.38,2134.0,101.3127,101.3292,101.2796,101.2961,2134.0
2016-12-20 12:40:00,122.42,122.43,122.38,122.4,4200.0,101.3292,101.3375,101.2961,101.3127,4200.0
2016-12-20 12:45:00,122.42,122.42,122.37,122.41,2500.0,101.3292,101.3292,101.2879,101.321,2500.0
2016-12-20 12:50:00,122.37,122.37,122.29,122.33,2889.0,101.2879,101.2879,101.2216,101.2547,2889.0
2016-12-20 12:55:00,122.33,122.35,122.26,122.26,5400.0,101.2547,101.2713,101.1968,101.1968,5400.0
2016-12-20 13:00:00,122.25,122.32,122.25,122.32,2902.0,101.1885,101.2465,101.1885,101.2465,2902.0
2016-12-20 13:05:00,122.32,122.33,122.27,122.3,2900.0,101.2465,101.2547,101.2051,101.2299,2900.0
2016-12-20 13:10:00,122.27,122.31,122.27,122.27,2608.0,101.2051,101.2382,101.2051,101.2051,2608.0
2016-12-20 13:15:00,122.31,122.34,122.28,122.3,4600.0,101.2382,101.263,101.2134,101.2299,4600.0
2016-12-20 13:20:00,122.3,122.31,122.26,122.3,3426.0,101.2299,101.2382,101.1968,101.2299,3426.0
2016-12-20 13:25:00,122.32,122.35,122.28,122.28,5583.0,101.2465,101.2713,101.2134,101.2134,5583.0
2016-12-20 13:30:00,122.27,122.3,122.22,122.27,4001.0,101.2051,101.2299,101.1637,101.2051,4001.0
2016-12-20 13:35:00,122.22,122.26,122.19,122.26,5850.0,101.1637,101.1968,101.1389,101.1968,5850.0
2016-12-20 13:40:00,122.24,122.3,122.24,122.25,2532.0,101.1803,101.2299,101.1803,101.1885,2532.0
2016-12-20 13:45:00,122.29,122.29,122.19,122.23,5282.0,101.2216,101.2216,101.1389,101.172,5282.0
2016-12-20 13:50:00,122.23,122.23,122.19,122.2,3135.0,101.172,101.172,101.1389,101.1471,3135.0
2016-12-20 13:55:00,122.21,122.31,122.18,122.29,15362.0,101.1554,101.2382,101.1306,101.2216,15362.0
2016-12-20 14:00:00,122.31,122.31,122.26,122.27,4682.0,101.2382,101.2382,101.1968,101.2051,4682.0
2016-12-20 14:05:00,122.28,122.32,122.22,122.3,5200.0,101.2134,101.2465,101.1637,101.2299,5200.0
2016-12-20 14:10:00,122.32,122.33,122.26,122.26,5084.0,101.2465,101.2547,101.1968,101.1968,5084.0
2016-12-20 14:15:00,122.3,122.31,122.22,122.28,4600.0,101.2299,101.2382,101.1637,101.2134,4600.0
2016-12-20 14:20:00,122.29,122.29,122.19,122.19,3698.0,101.2216,101.2216,101.1389,101.1389,3698.0
2016-12-20 14:25:00,122.19,122.19,122.15,122.16,3328.0,101.1389,101.1389,101.1058,101.114,3328.0
2016-12-20 14:30:00,122.19,122.19,122.08,122.12,15511.0,101.1389,101.1389,101.0478,101.0809,15511.0
2016-12-20 14:35:00,122.11,122.19,122.1,122.19,5588.0,101.0727,101.1389,101.0644,101.1389,5588.0
2016-12-20 14:40:00,122.19,122.3,122.17,122.3,13971.0,101.1389,101.2299,101.1223,101.2299,13971.0
2016-12-20 14:45:00,122.32,122.34,122.29,122.31,13729.0,101.2465,101.263,101.2216,101.2382,13729.0
2016-12-20 14:50:00,122.31,122.41,122.3,122.41,11112.0,101.2382,101.321,101.2299,101.321,11112.0
2016-12-20 14:55:00,122.4,122.44,122.36,122.44,16878.0,101.3127,101.3458,101.2796,101.3458,16878.0
2016-12-20 15:00:00,122.45,122.49,122.43,122.49,11006.0,101.3541,101.3872,101.3375,101.3872,11006.0
2016-12-20 15:05:00,122.47,122.49,122.37,122.4,22243.0,101.3706,101.3872,101.2879,101.3127,22243.0
2016-12-20 15:10:00,122.39,122.4,122.35,122.37,12449.0,101.3044,101.3127,101.2713,101.2879,12449.0
2016-12-20 15:15:00,122.38,122.4,122.36,122.38,5507.0,101.2961,101.3127,101.2796,101.2961,5507.0
2016-12-20 15:20:00,122.39,122.43,122.36,122.37,10457.0,101.3044,101.3375,101.2796,101.2879,10457.0
2016-12-20 15:25:00,122.36,122.47,122.36,122.45,8877.0,101.2796,101.3706,101.2796,101.3541,8877.0
2016-12-20 15:30:00,122.46,122.48,122.41,122.46,12949.0,101.3624,101.3789,101.321,101.3624,12949.0
2016-12-20 15:35:00,122.45,122.48,122.42,122.44,18126.0,101.3541,101.3789,101.3292,101.3458,18126.0
2016-12-20 15:40:00,122.43,122.45,122.4,122.45,15664.0,101.3375,101.3541,101.3127,101.3541,15664.0
2016-12-20 15:45:00,122.44,122.45,122.4,122.41,15467.0,101.3458,101.3541,101.3127,101.321,15467.0
2016-12-20 15:50:00,122.41,122.42,122.35,122.42,25409.0,101.321,101.3292,101.2713,101.3292,25409.0
2016-12-20 15:55:00,122.4,122.47,122.4,122.44,59641.0,101.3127,101.3706,101.3127,101.3458,59641.0
2016-12-21 09:30:00,121.94,122.7,121.94,122.37,23918.0,100.9319,101.561,100.9319,101.2879,23918.0
2016-12-21 09:35:00,122.36,122.96,122.36,122.85,9754.0,101.2796,101.7762,101.2796,101.6852,9754.0
2016-12-21 09:40:00,122.8,122.86,122.67,122.86,5850.0,101.6438,101.6934,101.5362,101.6934,5850.0
2016-12-21 09:45:00,122.86,122.86,122.42,122.42,11833.0,101.6934,101.6934,101.3292,101.3292,11833.0
2016-12-21 09:50:00,122.45,122.8,122.45,122.54,19956.0,101.3541,101.6438,101.3541,101.4286,19956.0
2016-12-21 09:55:00,122.54,122.55,122.36,122.49,12582.0,101.4286,101.4368,101.2796,101.3872,12582.0
2016-12-21 10:00:00,122.48,122.7,122.47,122.7,50728.0,101.3789,101.561,101.3706,101.561,50728.0
2016-12-21 10:05:00,122.7,122.94,122.63,122.89,8288.0,101.561,101.7597,101.5031,101.7183,8288.0
2016-12-21 10:10:00,122.88,122.9,122.66,122.77,9998.0,101.71,101.7265,101.5279,101.6189,9998.0
2016-12-21 10:15:00,122.74,122.89,122.74,122.89,7137.0,101.5941,101.7183,101.5941,101.7183,7137.0
2016-12-21 10:20:00,122.89,122.89,122.61,122.69,9414.0,101.7183,101.7183,101.4865,101.5527,9414.0
2016-12-21 10:25:00,122.73,122.78,122.6,122.63,8370.0,101.5858,101.6272,101.4782,101.5031,8370.0
2016-12-21 10:30:00,122.63,122.69,122.61,122.63,10743.0,101.5031,101.5527,101.4865,101.5031,10743.0
2016-12-21 10:35:00,122.66,122.87,122.66,122.87,7672.0,101.5279,101.7017,101.5279,101.7017,7672.0
2016-12-21 10:40:00,122.88,122.95,122.8,122.95,9602.0,101.71,101.7679,101.6438,101.7679,9602.0
2016-12-21 10:45:00,122.92,122.99,122.91,122.98,7258.0,101.7431,101.801,101.7348,101.7928,7258.0
2016-12-21 10:50:00,122.96,122.97,122.81,122.82,13579.0,101.7762,101.7845,101.6521,101.6603,13579.0
2016-12-21 10:55:00,122.81,122.95,122.81,122.83,5901.0,101.6521,101.7679,101.6521,101.6686,5901.0
2016-12-21 11:00:00,122.89,122.99,122.89,122.97,7291.0,101.7183,101.801,101.7183,101.7845,7291.0
2016-12-21 11:05:00,123.0,123.0,122.91,122.91,9559.0,101.8093,101.8093,101.7348,101.7348,9559.0
2016-12-21 11:10:00,122.91,123.09,122.91,122.98,10977.0,101.7348,101.8838,101.7348,101.7928,10977.0
2016-12-21 11:15:00,122.98,123.01,122.85,122.89,7133.0,101.7928,101.8176,101.6852,101.7183,7133.0
2016-12-21 11:20:00,122.91,122.98,122.89,122.94,2278.0,101.7348,101.7928,101.7183,101.7597,2278.0
2016-12-21 11:25:00,122.97,123.03,122.97,123.02,3677.0,101.7845,101.8342,101.7845,101.8259,3677.0
2016-12-21 11:30:00,123.01,123.02,122.82,122.82,10448.0,101.8176,101.8259,101.6603,101.6603,10448.0
2016-12-21 11:35:00,122.78,122.95,122.75,122.94,8044.0,101.6272,101.7679,101.6024,101.7597,8044.0
2016-12-21 11:40:00,122.94,122.98,122.93,122.97,2717.0,101.7597,101.7928,101.7514,101.7845,2717.0
2016-12-21 11:45:00,122.97,123.01,122.89,122.92,10483.0,101.7845,101.8176,101.7183,101.7431,10483.0
2016-12-21 11:50:00,122.96,123.0,122.92,122.92,3732.0,101.7762,101.8093,101.7431,101.7431,3732.0
2016-12-21 11:55:00,122.94,123.0,122.91,122.91,6272.0,101.7597,101.8093,101.7348,101.7348,6272.0
2016-12-21 12:00:00,122.91,122.91,122.83,122.88,3658.0,101.7348,101.7348,101.6686,101.71,3658.0
2016-12-21 12:05:00,122.88,122.89,122.83,122.85,5763.0,101.71,101.7183,101.6686,101.6852,5763.0
2016-12-21 12:10:00,122.85,122.97,122.8,122.97,7174.0,101.6852,101.7845,101.6438,101.7845,7174.0
2016-12-21 12:15:00,122.97,122.97,122.87,122.87,5451.0,101.7845,101.7845,101.7017,101.7017,5451.0
2016-12-21 12:20:00,122.88,122.98,122.88,122.95,3988.0,101.71,101.7928,101.71,101.7679,3988.0
2016-12-21 12:25:00,122.96,123.02,122.9,122.92,6113.0,101.7762,101.8259,101.7265,101.7431,6113.0
2016-12-21 12:30:00,122.94,122.94,122.88,122.9,8066.0,101.7597,101.7597,101.71,101.7265,8066.0
2016-12-21 12:35:00,122.87,122.89,122.83,122.84,8286.0,101.7017,101.7183,101.6686,101.6769,8286.0
2016-12-21 12:40:00,122.85,122.88,122.84,122.85,5237.0,101.6852,101.71,101.6769,101.6852,5237.0
2016-12-21 12:45:00,122.84,122.9,122.84,122.9,3800.0,101.6769,101.7265,101.6769,101.7265,3800.0
2016-12-21 12:50:00,122.9,122.91,122.81,122.83,6703.0,101.7265,101.7348,101.6521,101.6686,6703.0
2016-12-21 12:55:00,122.83,122.87,122.82,122.84,4228.0,101.6686,101.7017,101.6603,101.6769,4228.0
2016-12-21 13:00:00,122.84,122.86,122.77,122.77,5264.0,101.6769,101.6934,101.6189,101.6189,5264.0
2016-12-21 13:05:00,122.78,122.78,122.73,122.76,7347.0,101.6272,101.6272,101.5858,101.6107,7347.0
2016-12-21 13:10:00,122.76,122.84,122.75,122.84,4255.0,101.6107,101.6769,101.6024,101.6769,4255.0
2016-12-21 13:15:00,122.84,122.84,122.75,122.76,4686.0,101.6769,101.6769,101.6024,101.6107,4686.0
2016-12-21 13:20:00,122.75,122.79,122.72,122.72,6512.0,101.6024,101.6355,101.5776,101.5776,6512.0
2016-12-21 13:25:00,122.71,122.77,122.7,122.76,6284.0,101.5693,101.6189,101.561,101.6107,6284.0
2016-12-21 13:30:00,122.76,122.78,122.72,122.76,3474.0,101.6107,101.6272,101.5776,101.6107,3474.0
2016-12-21 13:35:00,122.74,122.77,122.74,122.77,1928.0,101.5941,101.6189,101.5941,101.6189,1928.0
2016-12-21 13:40:00,122.78,122.84,122.77,122.8,7377.0,101.6272,101.6769,101.6189,101.6438,7377.0
2016-12-21 13:45:00,122.79,122.83,122.77,122.8,4074.0,101.6355,101.6686,101.6189,101.6438,4074.0
2016-12-21 13:50:00,122.82,122.9,122.78,122.78,33016.0,101.6603,101.7265,101.6272,101.6272,33016.0
2016-12-21 13:55:00,122.76,122.92,122.76,122.91,22825.0,101.6107,101.7431,101.6107,101.7348,22825.0
2016-12-21 14:00:00,122.91,123.0,122.91,123.0,3411.0,101.7348,101.8093,101.7348,101.8093,3411.0
2016-12-21 14:05:00,122.99,122.99,122.91,122.95,9516.0,101.801,101.801,101.7348,101.7679,9516.0
2016-12-21 14:10:00,122.94,122.99,122.94,122.95,1500.0,101.7597,101.801,101.7597,101.7679,1500.0
2016-12-21 14:15:00,122.99,122.99,122.91,122.93,8461.0,101.801,101.801,101.7348,101.7514,8461.0
2016-12-21 14:20:00,122.92,122.95,122.91,122.93,4998.0,101.7431,101.7679,101.7348,101.7514,4998.0
2016-12-21 14:25:00,122.95,122.96,122.85,122.85,7376.0,101.7679,101.7762,101.6852,101.6852,7376.0
2016-12-21 14:30:00,122.84,122.88,122.84,122.87,4702.0,101.6769,101.71,101.6769,101.7017,4702.0
2016-12-21 14:35:00,122.87,122.87,122.79,122.79,6243.0,101.7017,101.7017,101.6355,101.6355,6243.0
2016-12-21 14:40:00,122.79,122.85,122.79,122.82,7794.0,101.6355,101.6852,101.6355,101.6603,7794.0
2016-12-21 14:45:00,122.83,122.83,122.72,122.79,14936.0,101.6686,101.6686,101.5776,101.6355,14936.0
2016-12-21 14:50:00,122.79,122.83,122.79,122.8,7554.0,101.6355,101.6686,101.6355,101.6438,7554.0
2016-12-21 14:55:00,122.79,122.83,122.79,122.82,4435.0,101.6355,101.6686,101.6355,101.6603,4435.0
2016-12-21 15:00:00,122.83,122.87,122.79,122.8,12279.0,101.6686,101.7017,101.6355,101.6438,12279.0
2016-12-21 15:05:00,122.82,122.82,122.75,122.77,6171.0,101.6603,101.6603,101.6024,101.6189,6171.0
2016-12-21 15:10:00,122.76,122.83,122.76,122.82,4921.0,101.6107,101.6686,101.6107,101.6603,4921.0
2016-12-21 15:15:00,122.81,122.82,122.78,122.81,8465.0,101.6521,101.6603,101.6272,101.6521,8465.0
2016-12-21 15:20:00,122.82,122.85,122.79,122.79,10393.0,101.6603,101.6852,101.6355,101.6355,10393.0
2016-12-21 15:25:00,122.8,122.82,122.76,122.79,12064.0,101.6438,101.6603,101.6107,101.6355,12064.0
2016-12-21 15:30:00,122.78,122.78,122.72,122.74,13068.0,101.6272,101.6272,101.5776,101.5941,13068.0
2016-12-21 15:35:00,122.74,122.74,122.69,122.73,13190.0,101.5941,101.5941,101.5527,101.5858,13190.0
2016-12-21 15:40:00,122.73,122.75,122.71,122.71,15560.0,101.5858,101.6024,101.5693,101.5693,15560.0
2016-12-21 15:45:00,122.7,122.74,122.61,122.61,27039.0,101.561,101.5941,101.4865,101.4865,27039.0
2016-12-21 15:50:00,122.61,122.65,122.59,122.65,29408.0,101.4865,101.5196,101.47,101.5196,29408.0
2016-12-21 15:55:00,122.65,122.66,122.37,122.51,286641.0,101.5196,101.5279,101.2879,101.4037,286641.0
2016-12-22 09:30:00,122.25,122.71,122.25,122.62,33939.0,101.1885,101.5693,101.1885,101.4948,33939.0
2016-12-22 09:35:00,122.71,122.87,122.25,122.3,20778.0,101.5693,101.7017,101.1885,101.2299,20778.0
2016-12-22 09:40:00,122.3,122.55,122.24,122.24,10099.0,101.2299,101.4368,101.1803,101.1803,10099.0
2016-12-22 09:45:00,122.22,122.38,122.09,122.17,15894.0,101.1637,101.2961,101.0561,101.1223,15894.0
2016-12-22 09:50:00,122.17,122.17,121.94,122.01,15466.0,101.1223,101.1223,100.9319,100.9899,15466.0
2016-12-22 09:55:00,122.01,122.01,121.8,121.8,37375.0,100.9899,100.9899,100.8161,100.8161,37375.0
2016-12-22 10:00:00,121.81,121.9,121.63,121.63,21918.0,100.8243,100.8988,100.6753,100.6753,21918.0
2016-12-22 10:05:00,121.63,121.8,121.62,121.71,16746.0,100.6753,100.8161,100.6671,100.7416,16746.0
2016-12-22 10:10:00,121.72,121.78,121.68,121.68,11027.0,100.7498,100.7995,100.7167,100.7167,11027.0
2016-12-22 10:15:00,121.68,121.87,121.68,121.82,16818.0,100.7167,100.874,100.7167,100.8326,16818.0
2016-12-22 10:20:00,121.82,121.87,121.81,121.85,4260.0,100.8326,100.874,100.8243,100.8574,4260.0
2016-12-22 10:25:00,121.86,121.92,121.83,121.88,12190.0,100.8657,100.9154,100.8409,100.8823,12190.0
2016-12-22 10:30:00,121.9,122.01,121.89,121.96,12244.0,100.8988,100.9899,100.8906,100.9485,12244.0
2016-12-22 10:35:00,121.95,122.1,121.95,122.08,9866.0,100.9402,101.0644,100.9402,101.0478,9866.0
2016-12-22 10:40:00,122.08,122.14,122.07,122.09,10517.0,101.0478,101.0975,101.0395,101.0561,10517.0
2016-12-22 10:45:00,122.07,122.19,122.07,122.11,12254.0,101.0395,101.1389,101.0395,101.0727,12254.0
2016-12-22 10:50:00,122.11,122.2,122.1,122.17,9353.0,101.0727,101.1471,101.0644,101.1223,9353.0
2016-12-22 10:55:00,122.17,122.18,122.1,122.1,10009.0,101.1223,101.1306,101.0644,101.0644,10009.0
2016-12-22 11:00:00,122.1,122.16,122.04,122.04,18679.0,101.0644,101.114,101.0147,101.0147,18679.0
2016-12-22 11:05:00,122.01,122.05,121.97,122.04,7770.0,100.9899,101.023,100.9568,101.0147,7770.0
2016-12-22 11:10:00,122.03,122.12,122.03,122.12,21228.0,101.0064,101.0809,101.0064,101.0809,21228.0
2016-12-22 11:15:00,122.09,122.17,122.07,122.12,12583.0,101.0561,101.1223,101.0395,101.0809,12583.0
2016-12-22 11:20:00,122.09,122.17,122.09,122.11,8315.0,101.0561,101.1223,101.0561,101.0727,8315.0
2016-12-22 11:25:00,122.09,122.1,121.99,122.01,12825.0,101.0561,101.0644,100.9733,100.9899,12825.0
2016-12-22 11:30:00,122.05,122.07,121.99,122.01,8255.0,101.023,101.0395,100.9733,100.9899,8255.0
2016-12-22 11:35:00,122.02,122.04,121.96,122.03,11748.0,100.9982,101.0147,100.9485,101.0064,11748.0
2016-12-22 11:40:00,122.03,122.05,121.97,122.04,8022.0,101.0064,101.023,100.9568,101.0147,8022.0
2016-12-22 11:45:00,122.0,122.05,121.99,121.99,7368.0,100.9816,101.023,100.9733,100.9733,7368.0
2016-12-22 11:50:00,121.99,122.06,121.96,122.03,17895.0,100.9733,101.0313,100.9485,101.0064,17895.0
2016-12-22 11:55:00,122.04,122.09,122.0,122.04,14352.0,101.0147,101.0561,100.9816,101.0147,14352.0
2016-12-22 12:00:00,122.05,122.05,121.98,122.01,13871.0,101.023,101.023,100.965,100.9899,13871.0
2016-12-22 12:05:00,122.01,122.06,121.98,122.02,15326.0,100.9899,101.0313,100.965,100.9982,15326.0
2016-12-22 12:10:00,122.04,122.06,122.02,122.04,8728.0,101.0147,101.0313,100.9982,101.0147,8728.0
2016-12-22 12:15:00,122.05,122.05,122.0,122.0,9918.0,101.023,101.023,100.9816,100.9816,9918.0
2016-12-22 12:20:00,122.01,122.01,121.93,121.94,9378.0,100.9899,100.9899,100.9237,100.9319,9378.0
2016-12-22 12:25:00,121.95,122.0,121.95,121.96,6215.0,100.9402,100.9816,100.9402,100.9485,6215.0
2016-12-22 12:30:00,121.96,122.0,121.88,121.94,16004.0,100.9485,100.9816,100.8823,100.9319,16004.0
2016-12-22 12:35:00,121.95,122.0,121.95,121.99,9933.0,100.9402,100.9816,100.9402,100.9733,9933.0
2016-12-22 12:40:00,121.99,122.0,121.96,121.99,12158.0,100.9733,100.9816,100.9485,100.9733,12158.0
2016-12-22 12:45:00,121.98,121.99,121.96,121.97,5701.0,100.965,100.9733,100.9485,100.9568,5701.0
2016-12-22 12:50:00,121.97,121.98,121.94,121.96,7366.0,100.9568,100.965,100.9319,100.9485,7366.0
2016-12-22 12:55:00,121.94,121.94,121.89,121.92,3958.0,100.9319,100.9319,100.8906,100.9154,3958.0
2016-12-22 13:00:00,121.91,121.93,121.85,121.87,5550.0,100.9071,100.9237,100.8574,100.874,5550.0
2016-12-22 13:05:00,121.9,121.9,121.85,121.87,12641.0,100.8988,100.8988,100.8574,100.874,12641.0
2016-12-22 13:10:00,121.87,121.89,121.86,121.89,10344.0,100.874,100.8906,100.8657,100.8906,10344.0
2016-12-22 13:15:00,121.88,121.9,121.86,121.9,9102.0,100.8823,100.8988,100.8657,100.8988,9102.0
2016-12-22 13:20:00,121.9,121.9,121.87,121.9,10294.0,100.8988,100.8988,100.874,100.8988,10294.0
2016-12-22 13:25:00,121.89,121.89,121.87,121.88,4361.0,100.8906,100.8906,100.874,100.8823,4361.0
2016-12-22 13:30:00,121.9,121.9,121.84,121.84,12424.0,100.8988,100.8988,100.8492,100.8492,12424.0
2016-12-22 13:35:00,121.84,121.85,121.8,121.84,8690.0,100.8492,100.8574,100.8161,100.8492,8690.0
2016-12-22 13:40:00,121.86,121.96,121.86,121.96,11226.0,100.8657,100.9485,100.8657,100.9485,11226.0
2016-12-22 13:45:00,121.96,122.01,121.95,121.96,11904.0,100.9485,100.9899,100.9402,100.9485,11904.0
2016-12-22 13:50:00,121.95,121.98,121.89,121.91,10948.0,100.9402,100.965,100.8906,100.9071,10948.0
2016-12-22 13:55:00,121.89,121.91,121.87,121.89,7595.0,100.8906,100.9071,100.874,100.8906,7595.0
2016-12-22 14:00:00,121.9,121.98,121.9,121.92,8847.0,100.8988,100.965,100.8988,100.9154,8847.0
2016-12-22 14:05:00,121.93,121.95,121.89,121.92,6260.0,100.9237,100.9402,100.8906,100.9154,6260.0
2016-12-22 14:10:00,121.93,122.05,121.91,122.02,9307.0,100.9237,101.023,100.9071,100.9982,9307.0
2016-12-22 14:15:00,122.02,122.03,121.98,121.98,7761.0,100.9982,101.0064,100.965,100.965,7761.0
2016-12-22 14:20:00,121.99,121.99,121.96,121.97,7514.0,100.9733,100.9733,100.9485,100.9568,7514.0
2016-12-22 14:25:00,121.96,121.99,121.92,121.92,6445.0,100.9485,100.9733,100.9154,100.9154,6445.0
2016-12-22 14:30:00,121.94,121.94,121.86,121.86,7771.0,100.9319,100.9319,100.8657,100.8657,7771.0
2016-12-22 14:35:00,121.87,121.91,121.86,121.9,4049.0,100.874,100.9071,100.8657,100.8988,4049.0
2016-12-22 14:40:00,121.91,121.98,121.91,121.98,7739.0,100.9071,100.965,100.9071,100.965,7739.0
2016-12-22 14:45:00,121.98,122.02,121.98,121.99,7661.0,100.965,100.9982,100.965,100.9733,7661.0
2016-12-22 14:50:00,121.99,122.0,121.97,122.0,12862.0,100.9733,100.9816,100.9568,100.9816,12862.0
2016-12-22 14:55:00,122.0,122.0,121.98,122.0,6854.0,100.9816,100.9816,100.965,100.9816,6854.0
2016-12-22 15:00:00,122.0,122.02,121.99,122.01,9576.0,100.9816,100.9982,100.9733,100.9899,9576.0
2016-12-22 15:05:00,122.01,122.04,121.97,121.97,18871.0,100.9899,101.0147,100.9568,100.9568,18871.0
2016-12-22 15:10:00,121.97,122.0,121.92,121.92,7542.0,100.9568,100.9816,100.9154,100.9154,7542.0
2016-12-22 15:15:00,121.93,121.93,121.89,121.9,27499.0,100.9237,100.9237,100.8906,100.8988,27499.0
2016-12-22 15:20:00,121.9,121.9,121.87,121.89,17602.0,100.8988,100.8988,100.874,100.8906,17602.0
2016-12-22 15:25:00,121.89,121.9,121.87,121.88,18518.0,100.8906,100.8988,100.874,100.8823,18518.0
2016-12-22 15:30:00,121.89,121.89,121.83,121.86,25718.0,100.8906,100.8906,100.8409,100.8657,25718.0
2016-12-22 15:35:00,121.86,122.02,121.85,122.02,15249.0,100.8657,100.9982,100.8574,100.9982,15249.0
2016-12-22 15:40:00,122.04,122.08,122.02,122.03,13406.0,101.0147,101.0478,100.9982,101.0064,13406.0
2016-12-22 15:45:00,122.03,122.1,122.02,122.05,30567.0,101.0064,101.0644,100.9982,101.023,30567.0
2016-12-22 15:50:00,122.05,122.11,122.0,122.07,31066.0,101.023,101.0727,100.9816,101.0395,31066.0
2016-12-22 15:55:00,122.07,122.16,122.03,122.13,63089.0,101.0395,101.114,101.0064,101.0892,63089.0
2016-12-23 09:30:00,121.99,122.21,121.99,122.02,20470.0,100.9733,101.1554,100.9733,100.9982,20470.0
2016-12-23 09:35:00,122.08,122.36,122.08,122.36,3201.0,101.0478,101.2796,101.0478,101.2796,3201.0
2016-12-23 09:40:00,122.38,122.43,122.18,122.27,7799.0,101.2961,101.3375,101.1306,101.2051,7799.0
2016-12-23 09:45:00,122.3,122.37,122.25,122.33,7175.0,101.2299,101.2879,101.1885,101.2547,7175.0
2016-12-23 09:50:00,122.31,122.44,122.24,122.24,6512.0,101.2382,101.3458,101.1803,101.1803,6512.0
2016-12-23 09:55:00,122.25,122.32,122.03,122.03,9088.0,101.1885,101.2465,101.0064,101.0064,9088.0
2016-12-23 10:00:00,122.02,122.06,121.88,121.88,5838.0,100.9982,101.0313,100.8823,100.8823,5838.0
2016-12-23 10:05:00,121.89,121.96,121.87,121.87,1745.0,100.8906,100.9485,100.874,100.874,1745.0
2016-12-23 10:10:00,121.88,122.0,121.87,121.95,7500.0,100.8823,100.9816,100.874,100.9402,7500.0
2016-12-23 10:15:00,121.95,121.99,121.86,121.99,3705.0,100.9402,100.9733,100.8657,100.9733,3705.0
2016-12-23 10:20:00,121.95,121.96,121.85,121.94,7801.0,100.9402,100.9485,100.8574,100.9319,7801.0
2016-12-23 10:25:00,121.93,122.0,121.88,122.0,6226.0,100.9237,100.9816,100.8823,100.9816,6226.0
2016-12-23 10:30:00,122.0,122.06,121.95,121.99,3902.0,100.9816,101.0313,100.9402,100.9733,3902.0
2016-12-23 10:35:00,122.01,122.02,121.91,121.95,5826.0,100.9899,100.9982,100.9071,100.9402,5826.0
2016-12-23 10:40:00,121.92,121.96,121.88,121.96,3692.0,100.9154,100.9485,100.8823,100.9485,3692.0
2016-12-23 10:45:00,121.96,121.96,121.88,121.91,7051.0,100.9485,100.9485,100.8823,100.9071,7051.0
2016-12-23 10:50:00,121.89,121.91,121.84,121.89,5327.0,100.8906,100.9071,100.8492,100.8906,5327.0
2016-12-23 10:55:00,121.89,121.94,121.87,121.94,3704.0,100.8906,100.9319,100.874,100.9319,3704.0
2016-12-23 11:00:00,121.95,121.96,121.86,121.86,8856.0,100.9402,100.9485,100.8657,100.8657,8856.0
2016-12-23 11:05:00,121.89,121.9,121.86,121.86,2481.0,100.8906,100.8988,100.8657,100.8657,2481.0
2016-12-23 11:10:00,121.89,121.94,121.87,121.92,5677.0,100.8906,100.9319,100.874,100.9154,5677.0
2016-12-23 11:15:00,121.93,121.94,121.81,121.81,6940.0,100.9237,100.9319,100.8243,100.8243,6940.0
2016-12-23 11:20:00,121.81,121.86,121.75,121.79,4948.0,100.8243,100.8657,100.7747,100.8078,4948.0
2016-12-23 11:25:00,121.79,121.8,121.75,121.76,12029.0,100.8078,100.8161,100.7747,100.7829,12029.0
2016-12-23 11:30:00,121.78,121.78,121.69,121.74,5149.0,100.7995,100.7995,100.725,100.7664,5149.0
2016-12-23 11:35:00,121.74,121.75,121.68,121.74,4465.0,100.7664,100.7747,100.7167,100.7664,4465.0
2016-12-23 11:40:00,121.74,121.76,121.72,121.75,5367.0,100.7664,100.7829,100.7498,100.7747,5367.0
2016-12-23 11:45:00,121.74,121.76,121.73,121.74,5237.0,100.7664,100.7829,100.7581,100.7664,5237.0
2016-12-23 11:50:00,121.76,121.76,121.72,121.72,4707.0,100.7829,100.7829,100.7498,100.7498,4707.0
2016-12-23 11:55:00,121.73,121.79,121.71,121.79,5115.0,100.7581,100.8078,100.7416,100.8078,5115.0
2016-12-23 12:00:00,121.78,121.79,121.74,121.75,12095.0,100.7995,100.8078,100.7664,100.7747,12095.0
2016-12-23 12:05:00,121.75,121.76,121.71,121.74,4249.0,100.7747,100.7829,100.7416,100.7664,4249.0
2016-12-23 12:10:00,121.76,121.81,121.75,121.8,2900.0,100.7829,100.8243,100.7747,100.8161,2900.0
2016-12-23 12:15:00,121.83,121.87,121.81,121.85,4187.0,100.8409,100.874,100.8243,100.8574,4187.0
2016-12-23 12:20:00,121.86,121.86,121.77,121.81,8257.0,100.8657,100.8657,100.7912,100.8243,8257.0
2016-12-23 12:25:00,121.81,121.82,121.77,121.82,10800.0,100.8243,100.8326,100.7912,100.8326,10800.0
2016-12-23 12:30:00,121.8,121.82,121.78,121.81,3200.0,100.8161,100.8326,100.7995,100.8243,3200.0
2016-12-23 12:35:00,121.81,121.86,121.8,121.85,2770.0,100.8243,100.8657,100.8161,100.8574,2770.0
2016-12-23 12:40:00,121.86,121.9,121.84,121.9,1908.0,100.8657,100.8988,100.8492,100.8988,1908.0
2016-12-23 12:45:00,121.88,121.91,121.86,121.86,2425.0,100.8823,100.9071,100.8657,100.8657,2425.0
2016-12-23 12:50:00,121.86,121.86,121.83,121.83,4048.0,100.8657,100.8657,100.8409,100.8409,4048.0
2016-12-23 12:55:00,121.87,121.89,121.86,121.87,5477.0,100.874,100.8906,100.8657,100.874,5477.0
2016-12-23 13:00:00,121.87,121.88,121.82,121.82,4631.0,100.874,100.8823,100.8326,100.8326,4631.0
2016-12-23 13:05:00,121.83,121.84,121.82,121.83,3555.0,100.8409,100.8492,100.8326,100.8409,3555.0
2016-12-23 13:10:00,121.83,121.85,121.8,121.81,2803.0,100.8409,100.8574,100.8161,100.8243,2803.0
2016-12-23 13:15:00,121.85,121.89,121.85,121.89,1450.0,100.8574,100.8906,100.8574,100.8906,1450.0
2016-12-23 13:20:00,121.89,121.9,121.88,121.9,1019.0,100.8906,100.8988,100.8823,100.8988,1019.0
2016-12-23 13:25:00,121.92,121.97,121.88,121.97,4005.0,100.9154,100.9568,100.8823,100.9568,4005.0
2016-12-23 13:30:00,122.0,122.0,121.95,121.95,3901.0,100.9816,100.9816,100.9402,100.9402,3901.0
2016-12-23 13:35:00,121.97,122.05,121.96,122.02,2659.0,100.9568,101.023,100.9485,100.9982,2659.0
2016-12-23 13:40:00,122.06,122.15,122.05,122.15,3717.0,101.0313,101.1058,101.023,101.1058,3717.0
2016-12-23 13:45:00,122.12,122.13,122.09,122.11,2652.0,101.0809,101.0892,101.0561,101.0727,2652.0
2016-12-23 13:50:00,122.09,122.09,121.99,121.99,5063.0,101.0561,101.0561,100.9733,100.9733,5063.0
2016-12-23 13:55:00,121.99,122.08,121.99,122.07,3000.0,100.9733,101.0478,100.9733,101.0395,3000.0
2016-12-23 14:00:00,122.05,122.05,122.01,122.02,4144.0,101.023,101.023,100.9899,100.9982,4144.0
2016-12-23 14:05:00,122.02,122.02,121.97,121.97,2200.0,100.9982,100.9982,100.9568,100.9568,2200.0
2016-12-23 14:10:00,121.99,122.02,121.96,121.99,6164.0,100.9733,100.9982,100.9485,100.9733,6164.0
2016-12-23 14:15:00,122.0,122.01,121.98,121.99,2543.0,100.9816,100.9899,100.965,100.9733,2543.0
2016-12-23 14:20:00,122.0,122.01,121.94,121.97,6030.0,100.9816,100.9899,100.9319,100.9568,6030.0
2016-12-23 14:25:00,121.97,122.03,121.97,122.0,2269.0,100.9568,101.0064,100.9568,100.9816,2269.0
2016-12-23 14:30:00,122.01,122.05,122.01,122.01,4289.0,100.9899,101.023,100.9899,100.9899,4289.0
2016-12-23 14:35:00,121.99,122.07,121.99,122.07,6786.0,100.9733,101.0395,100.9733,101.0395,6786.0
2016-12-23 14:40:00,122.07,122.09,122.07,122.09,1892.0,101.0395,101.0561,101.0395,101.0561,1892.0
2016-12-23 14:45:00,122.1,122.14,122.09,122.14,2652.0,101.0644,101.0975,101.0561,101.0975,2652.0
2016-12-23 14:50:00,122.13,122.15,122.12,122.14,6359.0,101.0892,101.1058,101.0809,101.0975,6359.0
2016-12-23 14:55:00,122.12,122.14,122.12,122.13,1803.0,101.0809,101.0975,101.0809,101.0892,1803.0
2016-12-23 15:00:00,122.15,122.27,122.13,122.24,6821.0,101.1058,101.2051,101.0892,101.1803,6821.0
2016-12-23 15:05:00,122.24,122.25,122.17,122.17,4331.0,101.1803,101.1885,101.1223,101.1223,4331.0
2016-12-23 15:10:00,122.17,122.18,122.11,122.12,5457.0,101.1223,101.1306,101.0727,101.0809,5457.0
2016-12-23 15:15:00,122.13,122.15,122.12,122.15,3120.0,101.0892,101.1058,101.0809,101.1058,3120.0
2016-12-23 15:20:00,122.14,122.17,122.13,122.13,4302.0,101.0975,101.1223,101.0892,101.0892,4302.0
2016-12-23 15:25:00,122.14,122.14,122.1,122.13,4647.0,101.0975,101.0975,101.0644,101.0892,4647.0
2016-12-23 15:30:00,122.13,122.14,122.1,122.11,4668.0,101.0892,101.0975,101.0644,101.0727,4668.0
2016-12-23 15:35:00,122.11,122.18,122.11,122.13,10128.0,101.0727,101.1306,101.0727,101.0892,10128.0
2016-12-23 15:40:00,122.13,122.15,122.13,122.13,5596.0,101.0892,101.1058,101.0892,101.0892,5596.0
2016-12-23 15:45:00,122.14,122.14,122.04,122.07,17199.0,101.0975,101.0975,101.0147,101.0395,17199.0
2016-12-23 15:50:00,122.06,122.14,122.06,122.08,13112.0,101.0313,101.0975,101.0313,101.0478,13112.0
2016-12-23 15:55:00,122.08,122.17,122.07,122.09,69929.0,101.0478,101.1223,101.0395,101.0561,69929.0
2016-12-27 09:30:00,122.27,122.27,121.66,121.84,18581.0,101.2051,101.2051,100.7002,100.8492,18581.0
2016-12-27 09:35:00,121.76,121.86,121.67,121.74,12695.0,100.7829,100.8657,100.7085,100.7664,12695.0
2016-12-27 09:40:00,121.76,121.94,121.76,121.79,7672.0,100.7829,100.9319,100.7829,100.8078,7672.0
2016-12-27 09:45:00,121.85,121.97,121.78,121.92,10950.0,100.8574,100.9568,100.7995,100.9154,10950.0
2016-12-27 09:50:00,121.88,121.98,121.85,121.91,8309.0,100.8823,100.965,100.8574,100.9071,8309.0
2016-12-27 09:55:00,121.94,121.95,121.8,121.86,8043.0,100.9319,100.9402,100.8161,100.8657,8043.0
2016-12-27 10:00:00,121.89,121.94,121.84,121.93,7912.0,100.8906,100.9319,100.8492,100.9237,7912.0
2016-12-27 10:05:00,121.93,121.93,121.86,121.86,8792.0,100.9237,100.9237,100.8657,100.8657,8792.0
2016-12-27 10:10:00,121.86,121.86,121.68,121.76,10160.0,100.8657,100.8657,100.7167,100.7829,10160.0
2016-12-27 10:15:00,121.81,121.97,121.74,121.79,12845.0,100.8243,100.9568,100.7664,100.8078,12845.0
2016-12-27 10:20:00,121.79,121.81,121.73,121.77,7000.0,100.8078,100.8243,100.7581,100.7912,7000.0
2016-12-27 10:25:00,121.77,122.02,121.71,121.97,12548.0,100.7912,100.9982,100.7416,100.9568,12548.0
2016-12-27 10:30:00,122.0,122.05,121.98,121.98,5866.0,100.9816,101.023,100.965,100.965,5866.0
2016-12-27 10:35:00,122.01,122.03,121.98,121.99,4705.0,100.9899,101.0064,100.965,100.9733,4705.0
2016-12-27 10:40:00,121.99,121.99,121.9,121.9,3800.0,100.9733,100.9733,100.8988,100.8988,3800.0
2016-12-27 10:45:00,121.9,122.02,121.9,122.0,4200.0,100.8988,100.9982,100.8988,100.9816,4200.0
2016-12-27 10:50:00,122.0,122.0,121.86,121.89,4300.0,100.9816,100.9816,100.8657,100.8906,4300.0
2016-12-27 10:55:00,121.87,121.9,121.84,121.87,2832.0,100.874,100.8988,100.8492,100.874,2832.0
2016-12-27 11:00:00,121.9,122.05,121.89,121.99,5719.0,100.8988,101.023,100.8906,100.9733,5719.0
2016-12-27 11:05:00,121.97,122.03,121.95,122.0,6028.0,100.9568,101.0064,100.9402,100.9816,6028.0
2016-12-27 11:10:00,122.01,122.06,121.98,121.99,2628.0,100.9899,101.0313,100.965,100.9733,2628.0
2016-12-27 11:15:00,121.98,122.0,121.78,121.78,4913.0,100.965,100.9816,100.7995,100.7995,4913.0
2016-12-27 11:20:00,121.81,121.85,121.76,121.84,3140.0,100.8243,100.8574,100.7829,100.8492,3140.0
2016-12-27 11:25:00,121.82,121.83,121.69,121.69,3943.0,100.8326,100.8409,100.725,100.725,3943.0
2016-12-27 11:30:00,121.69,121.84,121.69,121.79,5281.0,100.725,100.8492,100.725,100.8078,5281.0
2016-12-27 11:35:00,121.79,121.83,121.77,121.77,2700.0,100.8078,100.8409,100.7912,100.7912,2700.0
2016-12-27 11:40:00,121.8,121.81,121.7,121.72,5160.0,100.8161,100.8243,100.7333,100.7498,5160.0
2016-12-27 11:45:00,121.71,121.79,121.65,121.79,5150.0,100.7416,100.8078,100.6919,100.8078,5150.0
2016-12-27 11:50:00,121.8,121.89,121.8,121.87,2660.0,100.8161,100.8906,100.8161,100.874,2660.0
2016-12-27 11:55:00,121.88,121.89,121.85,121.87,4176.0,100.8823,100.8906,100.8574,100.874,4176.0
2016-12-27 12:00:00,121.89,121.94,121.87,121.88,5912.0,100.8906,100.9319,100.874,100.8823,5912.0
2016-12-27 12:05:00,121.85,121.97,121.82,121.97,5100.0,100.8574,100.9568,100.8326,100.9568,5100.0
2016-12-27 12:10:00,121.97,121.97,121.88,121.88,2250.0,100.9568,100.9568,100.8823,100.8823,2250.0
2016-12-27 12:15:00,121.85,121.94,121.83,121.91,4040.0,100.8574,100.9319,100.8409,100.9071,4040.0
2016-12-27 12:20:00,121.92,121.95,121.91,121.95,2477.0,100.9154,100.9402,100.9071,100.9402,2477.0
2016-12-27 12:25:00,121.94,121.94,121.89,121.92,2387.0,100.9319,100.9319,100.8906,100.9154,2387.0
2016-12-27 12:30:00,121.91,121.92,121.86,121.91,2100.0,100.9071,100.9154,100.8657,100.9071,2100.0
2016-12-27 12:35:00,121.9,121.91,121.81,121.85,3377.0,100.8988,100.9071,100.8243,100.8574,3377.0
2016-12-27 12:40:00,121.84,121.89,121.81,121.88,3975.0,100.8492,100.8906,100.8243,100.8823,3975.0
2016-12-27 12:45:00,121.86,121.87,121.8,121.8,1310.0,100.8657,100.874,100.8161,100.8161,1310.0
2016-12-27 12:50:00,121.78,121.86,121.76,121.84,3891.0,100.7995,100.8657,100.7829,100.8492,3891.0
2016-12-27 12:55:00,121.85,121.88,121.8,121.8,2450.0,100.8574,100.8823,100.8161,100.8161,2450.0
2016-12-27 13:00:00,121.82,121.96,121.81,121.96,4092.0,100.8326,100.9485,100.8243,100.9485,4092.0
2016-12-27 13:05:00,121.97,122.0,121.95,122.0,3974.0,100.9568,100.9816,100.9402,100.9816,3974.0
2016-12-27 13:10:00,122.0,122.08,121.99,122.06,3942.0,100.9816,101.0478,100.9733,101.0313,3942.0
2016-12-27 13:15:00,122.06,122.07,122.0,122.0,2600.0,101.0313,101.0395,100.9816,100.9816,2600.0
2016-12-27 13:20:00,122.02,122.02,121.93,121.93,2663.0,100.9982,100.9982,100.9237,100.9237,2663.0
2016-12-27 13:25:00,121.93,121.97,121.93,121.94,5125.0,100.9237,100.9568,100.9237,100.9319,5125.0
2016-12-27 13:30:00,121.95,121.97,121.9,121.97,4628.0,100.9402,100.9568,100.8988,100.9568,4628.0
2016-12-27 13:35:00,121.98,122.03,121.95,122.02,2657.0,100.965,101.0064,100.9402,100.9982,2657.0
2016-12-27 13:40:00,122.03,122.09,122.01,122.09,2290.0,101.0064,101.0561,100.9899,101.0561,2290.0
2016-12-27 13:45:00,122.07,122.1,122.06,122.1,1270.0,101.0395,101.0644,101.0313,101.0644,1270.0
2016-12-27 13:50:00,122.07,122.18,122.06,122.1,11685.0,101.0395,101.1306,101.0313,101.0644,11685.0
2016-12-27 13:55:00,122.09,122.11,122.04,122.04,1200.0,101.0561,101.0727,101.0147,101.0147,1200.0
2016-12-27 14:00:00,122.06,122.06,122.0,122.06,4775.0,101.0313,101.0313,100.9816,101.0313,4775.0
2016-12-27 14:05:00,122.05,122.11,122.04,122.09,4130.0,101.023,101.0727,101.0147,101.0561,4130.0
2016-12-27 14:10:00,122.05,122.07,121.98,122.03,3000.0,101.023,101.0395,100.965,101.0064,3000.0
2016-12-27 14:15:00,122.02,122.08,121.99,122.03,2791.0,100.9982,101.0478,100.9733,101.0064,2791.0
2016-12-27 14:20:00,122.05,122.11,122.05,122.11,4402.0,101.023,101.0727,101.023,101.0727,4402.0
2016-12-27 14:25:00,122.12,122.13,122.0,122.0,2940.0,101.0809,101.0892,100.9816,100.9816,2940.0
2016-12-27 14:30:00,122.03,122.04,121.95,122.04,10284.0,101.0064,101.0147,100.9402,101.0147,10284.0
2016-12-27 14:35:00,122.07,122.09,122.0,122.08,3607.0,101.0395,101.0561,100.9816,101.0478,3607.0
2016-12-27 14:40:00,122.07,122.09,121.98,122.04,7415.0,101.0395,101.0561,100.965,101.0147,7415.0
2016-12-27 14:45:00,122.06,122.12,122.04,122.11,2562.0,101.0313,101.0809,101.0147,101.0727,2562.0
2016-12-27 14:50:00,122.1,122.12,122.05,122.09,3371.0,101.0644,101.0809,101.023,101.0561,3371.0
2016-12-27 14:55:00,122.11,122.15,122.09,122.11,2576.0,101.0727,101.1058,101.0561,101.0727,2576.0
2016-12-27 15:00:00,122.09,122.14,122.09,122.14,3624.0,101.0561,101.0975,101.0561,101.0975,3624.0
2016-12-27 15:05:00,122.15,122.18,122.12,122.14,5346.0,101.1058,101.1306,101.0809,101.0975,5346.0
2016-12-27 15:10:00,122.14,122.14,122.08,122.09,2300.0,101.0975,101.0975,101.0478,101.0561,2300.0
2016-12-27 15:15:00,122.1,122.1,122.06,122.09,4280.0,101.0644,101.0644,101.0313,101.0561,4280.0
2016-12-27 15:20:00,122.07,122.1,122.03,122.09,2729.0,101.0395,101.0644,101.0064,101.0561,2729.0
2016-12-27 15:25:00,122.1,122.11,122.05,122.07,5397.0,101.0644,101.0727,101.023,101.0395,5397.0
2016-12-27 15:30:00,122.07,122.07,121.99,122.02,7763.0,101.0395,101.0395,100.9733,100.9982,7763.0
2016-12-27 15:35:00,122.01,122.03,121.99,122.0,4967.0,100.9899,101.0064,100.9733,100.9816,4967.0
2016-12-27 15:40:00,122.01,122.04,122.0,122.03,10780.0,100.9899,101.0147,100.9816,101.0064,10780.0
2016-12-27 15:45:00,122.03,122.04,121.93,121.94,17410.0,101.0064,101.0147,100.9237,100.9319,17410.0
2016-12-27 15:50:00,121.96,122.01,121.96,121.99,11176.0,100.9485,100.9899,100.9485,100.9733,11176.0
2016-12-27 15:55:00,121.99,122.01,121.93,121.98,32233.0,100.9733,100.9899,100.9237,100.965,32233.0
2016-12-28 09:30:00,122.4,122.76,122.35,122.69,20872.0,101.3127,101.6107,101.2713,101.5527,20872.0
2016-12-28 09:35:00,122.45,122.77,122.41,122.73,9045.0,101.3541,101.6189,101.321,101.5858,9045.0
2016-12-28 09:40:00,122.77,122.77,122.39,122.46,18595.0,101.6189,101.6189,101.3044,101.3624,18595.0
2016-12-28 09:45:00,122.45,122.45,122.18,122.18,16059.0,101.3541,101.3541,101.1306,101.1306,16059.0
2016-12-28 09:50:00,122.18,122.21,121.97,122.09,14080.0,101.1306,101.1554,100.9568,101.0561,14080.0
2016-12-28 09:55:00,122.1,122.19,122.04,122.13,5168.0,101.0644,101.1389,101.0147,101.0892,5168.0
2016-12-28 10:00:00,122.12,122.24,122.09,122.24,10526.0,101.0809,101.1803,101.0561,101.1803,10526.0
2016-12-28 10:05:00,122.25,122.34,122.19,122.34,4351.0,101.1885,101.263,101.1389,101.263,4351.0
2016-12-28 10:10:00,122.37,122.37,122.18,122.18,4300.0,101.2879,101.2879,101.1306,101.1306,4300.0
2016-12-28 10:15:00,122.23,122.33,122.19,122.33,7600.0,101.172,101.2547,101.1389,101.2547,7600.0
2016-12-28 10:20:00,122.32,122.41,122.32,122.35,7527.0,101.2465,101.321,101.2465,101.2713,7527.0
2016-12-28 10:25:00,122.34,122.37,122.25,122.34,5151.0,101.263,101.2879,101.1885,101.263,5151.0
2016-12-28 10:30:00,122.33,122.41,122.29,122.34,3963.0,101.2547,101.321,101.2216,101.263,3963.0
2016-12-28 10:35:00,122.35,122.45,122.31,122.36,5033.0,101.2713,101.3541,101.2382,101.2796,5033.0
2016-12-28 10:40:00,122.41,122.44,122.36,122.43,2034.0,101.321,101.3458,101.2796,101.3375,2034.0
2016-12-28 10:45:00,122.4,122.41,122.36,122.41,1845.0,101.3127,101.321,101.2796,101.321,1845.0
2016-12-28 10:50:00,122.4,122.41,122.28,122.28,1300.0,101.3127,101.321,101.2134,101.2134,1300.0
2016-12-28 10:55:00,122.3,122.43,122.28,122.41,10415.0,101.2299,101.3375,101.2134,101.321,10415.0
2016-12-28 11:00:00,122.39,122.53,122.39,122.51,10918.0,101.3044,101.4203,101.3044,101.4037,10918.0
2016-12-28 11:05:00,122.52,122.54,122.43,122.43,11154.0,101.412,101.4286,101.3375,101.3375,11154.0
2016-12-28 11:10:00,122.43,122.44,122.25,122.36,10373.0,101.3375,101.3458,101.1885,101.2796,10373.0
2016-12-28 11:15:00,122.34,122.37,122.27,122.29,4606.0,101.263,101.2879,101.2051,101.2216,4606.0
2016-12-28 11:20:00,122.33,122.51,122.32,122.51,6980.0,101.2547,101.4037,101.2465,101.4037,6980.0
2016-12-28 11:25:00,122.48,122.59,122.48,122.48,7370.0,101.3789,101.47,101.3789,101.3789,7370.0
2016-12-28 11:30:00,122.47,122.56,122.47,122.53,3221.0,101.3706,101.4451,101.3706,101.4203,3221.0
2016-12-28 11:35:00,122.52,122.53,122.47,122.47,5498.0,101.412,101.4203,101.3706,101.3706,5498.0
2016-12-28 11:40:00,122.49,122.53,122.49,122.53,3400.0,101.3872,101.4203,101.3872,101.4203,3400.0
2016-12-28 11:45:00,122.53,122.53,122.44,122.47,2450.0,101.4203,101.4203,101.3458,101.3706,2450.0
2016-12-28 11:50:00,122.49,122.52,122.46,122.52,2810.0,101.3872,101.412,101.3624,101.412,2810.0
2016-12-28 11:55:00,122.52,122.52,122.39,122.39,4598.0,101.412,101.412,101.3044,101.3044,4598.0
2016-12-28 12:00:00,122.39,122.4,122.33,122.34,3974.0,101.3044,101.3127,101.2547,101.263,3974.0
2016-12-28 12:05:00,122.35,122.36,122.24,122.24,8560.0,101.2713,101.2796,101.1803,101.1803,8560.0
2016-12-28 12:10:00,122.27,122.28,122.12,122.12,6260.0,101.2051,101.2134,101.0809,101.0809,6260.0
2016-12-28 12:15:00,122.13,122.21,122.04,122.21,9463.0,101.0892,101.1554,101.0147,101.1554,9463.0
2016-12-28 12:20:00,122.19,122.21,122.14,122.19,4100.0,101.1389,101.1554,101.0975,101.1389,4100.0
2016-12-28 12:25:00,122.22,122.27,122.16,122.26,6167.0,101.1637,101.2051,101.114,101.1968,6167.0
2016-12-28 12:30:00,122.26,122.26,122.17,122.17,6596.0,101.1968,101.1968,101.1223,101.1223,6596.0
2016-12-28 12:35:00,122.14,122.22,122.14,122.22,1715.0,101.0975,101.1637,101.0975,101.1637,1715.0
2016-12-28 12:40:00,122.17,122.18,122.06,122.06,8099.0,101.1223,101.1306,101.0313,101.0313,8099.0
2016-12-28 12:45:00,122.05,122.12,122.02,122.09,5817.0,101.023,101.0809,100.9982,101.0561,5817.0
2016-12-28 12:50:00,122.11,122.17,122.06,122.06,14576.0,101.0727,101.1223,101.0313,101.0313,14576.0
2016-12-28 12:55:00,122.06,122.11,122.05,122.08,7279.0,101.0313,101.0727,101.023,101.0478,7279.0
2016-12-28 13:00:00,122.11,122.2,122.08,122.18,5200.0,101.0727,101.1471,101.0478,101.1306,5200.0
2016-12-28 13:05:00,122.17,122.22,122.15,122.2,2833.0,101.1223,101.1637,101.1058,101.1471,2833.0
2016-12-28 13:10:00,122.21,122.24,122.2,122.22,3880.0,101.1554,101.1803,101.1471,101.1637,3880.0
2016-12-28 13:15:00,122.21,122.21,122.19,122.19,1647.0,101.1554,101.1554,101.1389,101.1389,1647.0
2016-12-28 13:20:00,122.2,122.24,122.18,122.24,6116.0,101.1471,101.1803,101.1306,101.1803,6116.0
2016-12-28 13:25:00,122.23,122.24,122.17,122.17,3094.0,101.172,101.1803,101.1223,101.1223,3094.0
2016-12-28 13:30:00,122.19,122.19,122.14,122.16,2994.0,101.1389,101.1389,101.0975,101.114,2994.0
2016-12-28 13:35:00,122.16,122.16,122.1,122.16,1740.0,101.114,101.114,101.0644,101.114,1740.0
2016-12-28 13:40:00,122.16,122.19,122.1,122.11,3501.0,101.114,101.1389,101.0644,101.0727,3501.0
2016-12-28 13:45:00,122.1,122.12,122.05,122.05,3047.0,101.0644,101.0809,101.023,101.023,3047.0
2016-12-28 13:50:00,122.06,122.12,122.06,122.11,5269.0,101.0313,101.0809,101.0313,101.0727,5269.0
2016-12-28 13:55:00,122.11,122.13,122.06,122.06,9334.0,101.0727,101.0892,101.0313,101.0313,9334.0
2016-12-28 14:00:00,122.04,122.12,122.03,122.08,6242.0,101.0147,101.0809,101.0064,101.0478,6242.0
2016-12-28 14:05:00,122.13,122.16,122.09,122.16,4501.0,101.0892,101.114,101.0561,101.114,4501.0
2016-12-28 14:10:00,122.13,122.13,122.05,122.06,4286.0,101.0892,101.0892,101.023,101.0313,4286.0
2016-12-28 14:15:00,122.06,122.08,122.02,122.07,4493.0,101.0313,101.0478,100.9982,101.0395,4493.0
2016-12-28 14:20:00,122.07,122.09,121.99,122.02,5720.0,101.0395,101.0561,100.9733,100.9982,5720.0
2016-12-28 14:25:00,122.04,122.1,122.02,122.1,10367.0,101.0147,101.0644,100.9982,101.0644,10367.0
2016-12-28 14:30:00,122.09,122.18,122.09,122.18,8344.0,101.0561,101.1306,101.0561,101.1306,8344.0
2016-12-28 14:35:00,122.18,122.21,122.18,122.2,5757.0,101.1306,101.1554,101.1306,101.1471,5757.0
2016-12-28 14:40:00,122.2,122.21,122.13,122.13,5350.0,101.1471,101.1554,101.0892,101.0892,5350.0
2016-12-28 14:45:00,122.12,122.2,122.12,122.14,3350.0,101.0809,101.1471,101.0809,101.0975,3350.0
2016-12-28 14:50:00,122.11,122.13,122.04,122.13,5095.0,101.0727,101.0892,101.0147,101.0892,5095.0
2016-12-28 14:55:00,122.13,122.17,122.11,122.17,3341.0,101.0892,101.1223,101.0727,101.1223,3341.0
2016-12-28 15:00:00,122.17,122.22,122.14,122.22,5195.0,101.1223,101.1637,101.0975,101.1637,5195.0
2016-12-28 15:05:00,122.2,122.23,122.19,122.2,4196.0,101.1471,101.172,101.1389,101.1471,4196.0
2016-12-28 15:10:00,122.18,122.21,122.11,122.15,3681.0,101.1306,101.1554,101.0727,101.1058,3681.0
2016-12-28 15:15:00,122.15,122.19,122.13,122.13,2767.0,101.1058,101.1389,101.0892,101.0892,2767.0
2016-12-28 15:20:00,122.14,122.19,122.14,122.18,11497.0,101.0975,101.1389,101.0975,101.1306,11497.0
2016-12-28 15:25:00,122.19,122.21,122.14,122.19,4044.0,101.1389,101.1554,101.0975,101.1389,4044.0
2016-12-28 15:30:00,122.18,122.2,122.14,122.2,13465.0,101.1306,101.1471,101.0975,101.1471,13465.0
2016-12-28 15:35:00,122.19,122.2,122.13,122.14,12892.0,101.1389,101.1471,101.0892,101.0975,12892.0
2016-12-28 15:40:00,122.13,122.17,122.11,122.16,15628.0,101.0892,101.1223,101.0727,101.114,15628.0
2016-12-28 15:45:00,122.14,122.16,122.09,122.09,16503.0,101.0975,101.114,101.0561,101.0561,16503.0
2016-12-28 15:50:00,122.1,122.15,122.09,122.15,19886.0,101.0644,101.1058,101.0561,101.1058,19886.0
2016-12-28 15:55:00,122.13,122.18,122.06,122.11,45918.0,101.0892,101.1306,101.0313,101.0727,45918.0
2016-12-29 09:30:00,122.07,122.28,121.91,122.28,14347.0,101.0395,101.2134,100.9071,101.2134,14347.0
2016-12-29 09:35:00,122.29,122.55,122.26,122.55,5254.0,101.2216,101.4368,101.1968,101.4368,5254.0
2016-12-29 09:40:00,122.56,122.56,122.37,122.48,4295.0,101.4451,101.4451,101.2879,101.3789,4295.0
2016-12-29 09:45:00,122.4,122.4,122.03,122.03,8319.0,101.3127,101.3127,101.0064,101.0064,8319.0
2016-12-29 09:50:00,122.06,122.14,121.99,121.99,5300.0,101.0313,101.0975,100.9733,100.9733,5300.0
2016-12-29 09:55:00,122.04,122.1,121.97,122.01,12252.0,101.0147,101.0644,100.9568,100.9899,12252.0
2016-12-29 10:00:00,122.02,122.35,122.02,122.34,13230.0,100.9982,101.2713,100.9982,101.263,13230.0
2016-12-29 10:05:00,122.35,122.46,122.24,122.46,11941.0,101.2713,101.3624,101.1803,101.3624,11941.0
2016-12-29 10:10:00,122.39,122.42,122.25,122.39,5987.0,101.3044,101.3292,101.1885,101.3044,5987.0
2016-12-29 10:15:00,122.39,122.44,122.35,122.42,4697.0,101.3044,101.3458,101.2713,101.3292,4697.0
2016-12-29 10:20:00,122.42,122.46,122.38,122.43,3832.0,101.3292,101.3624,101.2961,101.3375,3832.0
2016-12-29 10:25:00,122.45,122.52,122.34,122.43,6453.0,101.3541,101.412,101.263,101.3375,6453.0
2016-12-29 10:30:00,122.45,122.5,122.34,122.34,4368.0,101.3541,101.3955,101.263,101.263,4368.0
2016-12-29 10:35:00,122.33,122.38,122.29,122.3,7427.0,101.2547,101.2961,101.2216,101.2299,7427.0
2016-12-29 10:40:00,122.29,122.33,122.25,122.32,8405.0,101.2216,101.2547,101.1885,101.2465,8405.0
2016-12-29 10:45:00,122.34,122.41,122.24,122.24,7030.0,101.263,101.321,101.1803,101.1803,7030.0
2016-12-29 10:50:00,122.2,122.29,122.19,122.25,6550.0,101.1471,101.2216,101.1389,101.1885,6550.0
2016-12-29 10:55:00,122.25,122.32,122.2,122.32,4100.0,101.1885,101.2465,101.1471,101.2465,4100.0
2016-12-29 11:00:00,122.33,122.42,122.28,122.35,9031.0,101.2547,101.3292,101.2134,101.2713,9031.0
2016-12-29 11:05:00,122.36,122.47,122.28,122.47,5110.0,101.2796,101.3706,101.2134,101.3706,5110.0
2016-12-29 11:10:00,122.42,122.48,122.39,122.46,3810.0,101.3292,101.3789,101.3044,101.3624,3810.0
2016-12-29 11:15:00,122.46,122.49,122.39,122.46,3538.0,101.3624,101.3872,101.3044,101.3624,3538.0
2016-12-29 11:20:00,122.47,122.49,122.42,122.46,4035.0,101.3706,101.3872,101.3292,101.3624,4035.0
2016-12-29 11:25:00,122.49,122.5,122.43,122.45,5261.0,101.3872,101.3955,101.3375,101.3541,5261.0
2016-12-29 11:30:00,122.43,122.52,122.42,122.47,6255.0,101.3375,101.412,101.3292,101.3706,6255.0
2016-12-29 11:35:00,122.48,122.49,122.38,122.38,3271.0,101.3789,101.3872,101.2961,101.2961,3271.0
2016-12-29 11:40:00,122.38,122.48,122.38,122.48,4437.0,101.2961,101.3789,101.2961,101.3789,4437.0
2016-12-29 11:45:00,122.49,122.53,122.43,122.43,4713.0,101.3872,101.4203,101.3375,101.3375,4713.0
2016-12-29 11:50:00,122.42,122.48,122.35,122.46,2416.0,101.3292,101.3789,101.2713,101.3624,2416.0
2016-12-29 11:55:00,122.46,122.5,122.41,122.45,2800.0,101.3624,101.3955,101.321,101.3541,2800.0
2016-12-29 12:00:00,122.47,122.5,122.4,122.44,4768.0,101.3706,101.3955,101.3127,101.3458,4768.0
2016-12-29 12:05:00,122.38,122.46,122.37,122.37,3208.0,101.2961,101.3624,101.2879,101.2879,3208.0
2016-12-29 12:10:00,122.35,122.42,122.3,122.41,6199.0,101.2713,101.3292,101.2299,101.321,6199.0
2016-12-29 12:15:00,122.38,122.49,122.33,122.39,4135.0,101.2961,101.3872,101.2547,101.3044,4135.0
2016-12-29 12:20:00,122.44,122.47,122.42,122.47,3525.0,101.3458,101.3706,101.3292,101.3706,3525.0
2016-12-29 12:25:00,122.46,122.6,122.45,122.58,7225.0,101.3624,101.4782,101.3541,101.4617,7225.0
2016-12-29 12:30:00,122.58,122.59,122.48,122.48,7696.0,101.4617,101.47,101.3789,101.3789,7696.0
2016-12-29 12:35:00,122.45,122.45,122.34,122.34,6665.0,101.3541,101.3541,101.263,101.263,6665.0
2016-12-29 12:40:00,122.34,122.4,122.33,122.37,8727.0,101.263,101.3127,101.2547,101.2879,8727.0
2016-12-29 12:45:00,122.39,122.42,122.36,122.4,10873.0,101.3044,101.3292,101.2796,101.3127,10873.0
2016-12-29 12:50:00,122.4,122.4,122.36,122.36,4324.0,101.3127,101.3127,101.2796,101.2796,4324.0
2016-12-29 12:55:00,122.38,122.43,122.34,122.38,11850.0,101.2961,101.3375,101.263,101.2961,11850.0
2016-12-29 13:00:00,122.38,122.38,122.25,122.29,4217.0,101.2961,101.2961,101.1885,101.2216,4217.0
2016-12-29 13:05:00,122.28,122.3,122.26,122.3,4182.0,101.2134,101.2299,101.1968,101.2299,4182.0
2016-12-29 13:10:00,122.28,122.4,122.28,122.38,9543.0,101.2134,101.3127,101.2134,101.2961,9543.0
2016-12-29 13:15:00,122.41,122.45,122.38,122.38,4264.0,101.321,101.3541,101.2961,101.2961,4264.0
2016-12-29 13:20:00,122.42,122.42,122.37,122.41,3305.0,101.3292,101.3292,101.2879,101.321,3305.0
2016-12-29 13:25:00,122.39,122.47,122.37,122.45,4644.0,101.3044,101.3706,101.2879,101.3541,4644.0
2016-12-29 13:30:00,122.46,122.48,122.41,122.43,3502.0,101.3624,101.3789,101.321,101.3375,3502.0
2016-12-29 13:35:00,122.43,122.46,122.43,122.44,3060.0,101.3375,101.3624,101.3375,101.3458,3060.0
2016-12-29 13:40:00,122.44,122.49,122.43,122.48,3308.0,101.3458,101.3872,101.3375,101.3789,3308.0
2016-12-29 13:45:00,122.5,122.5,122.47,122.5,3700.0,101.3955,101.3955,101.3706,101.3955,3700.0
2016-12-29 13:50:00,122.45,122.58,122.45,122.57,8747.0,101.3541,101.4617,101.3541,101.4534,8747.0
2016-12-29 13:55:00,122.57,122.59,122.52,122.54,4205.0,101.4534,101.47,101.412,101.4286,4205.0
2016-12-29 14:00:00,122.55,122.6,122.54,122.55,5709.0,101.4368,101.4782,101.4286,101.4368,5709.0
2016-12-29 14:05:00,122.56,122.6,122.56,122.59,4201.0,101.4451,101.4782,101.4451,101.47,4201.0
2016-12-29 14:10:00,122.59,122.6,122.5,122.54,9728.0,101.47,101.4782,101.3955,101.4286,9728.0
2016-12-29 14:15:00,122.51,122.54,122.49,122.53,3011.0,101.4037,101.4286,101.3872,101.4203,3011.0
2016-12-29 14:20:00,122.54,122.6,122.52,122.52,6899.0,101.4286,101.4782,101.412,101.412,6899.0
2016-12-29 14:25:00,122.53,122.56,122.47,122.47,4482.0,101.4203,101.4451,101.3706,101.3706,4482.0
2016-12-29 14:30:00,122.49,122.52,122.46,122.48,6077.0,101.3872,101.412,101.3624,101.3789,6077.0
2016-12-29 14:35:00,122.45,122.48,122.41,122.48,4812.0,101.3541,101.3789,101.321,101.3789,4812.0
2016-12-29 14:40:00,122.46,122.5,122.44,122.46,4101.0,101.3624,101.3955,101.3458,101.3624,4101.0
2016-12-29 14:45:00,122.46,122.53,122.44,122.48,7285.0,101.3624,101.4203,101.3458,101.3789,7285.0
2016-12-29 14:50:00,122.49,122.5,122.47,122.49,2606.0,101.3872,101.3955,101.3706,101.3872,2606.0
2016-12-29 14:55:00,122.48,122.48,122.44,122.44,4106.0,101.3789,101.3789,101.3458,101.3458,4106.0
2016-12-29 15:00:00,122.45,122.46,122.33,122.36,8281.0,101.3541,101.3624,101.2547,101.2796,8281.0
2016-12-29 15:05:00,122.35,122.37,122.34,122.36,4413.0,101.2713,101.2879,101.263,101.2796,4413.0
2016-12-29 15:10:00,122.37,122.39,122.36,122.39,4199.0,101.2879,101.3044,101.2796,101.3044,4199.0
2016-12-29 15:15:00,122.39,122.44,122.39,122.41,6556.0,101.3044,101.3458,101.3044,101.321,6556.0
2016-12-29 15:20:00,122.4,122.44,122.4,122.43,6496.0,101.3127,101.3458,101.3127,101.3375,6496.0
2016-12-29 15:25:00,122.43,122.44,122.39,122.41,9657.0,101.3375,101.3458,101.3044,101.321,9657.0
2016-12-29 15:30:00,122.4,122.41,122.34,122.34,9111.0,101.3127,101.321,101.263,101.263,9111.0
2016-12-29 15:35:00,122.34,122.36,122.29,122.3,7140.0,101.263,101.2796,101.2216,101.2299,7140.0
2016-12-29 15:40:00,122.3,122.32,122.29,122.31,17090.0,101.2299,101.2465,101.2216,101.2382,17090.0
2016-12-29 15:45:00,122.32,122.34,122.31,122.32,18600.0,101.2465,101.263,101.2382,101.2465,18600.0
2016-12-29 15:50:00,122.34,122.36,122.28,122.28,18264.0,101.263,101.2796,101.2134,101.2134,18264.0
2016-12-29 15:55:00,122.28,122.34,122.24,122.3,42549.0,101.2134,101.263,101.1803,101.2299,42549.0
2016-12-30 09:30:00,122.76,122.82,122.16,122.16,33271.0,101.6107,101.6603,101.114,101.114,33271.0
2016-12-30 09:35:00,122.24,122.51,122.24,122.31,5000.0,101.1803,101.4037,101.1803,101.2382,5000.0
2016-12-30 09:40:00,122.37,122.38,122.23,122.26,5260.0,101.2879,101.2961,101.172,101.1968,5260.0
2016-12-30 09:45:00,122.28,122.48,122.16,122.48,5935.0,101.2134,101.3789,101.114,101.3789,5935.0
2016-12-30 09:50:00,122.45,122.46,122.31,122.38,8718.0,101.3541,101.3624,101.2382,101.2961,8718.0
2016-12-30 09:55:00,122.37,122.59,122.3,122.46,10868.0,101.2879,101.47,101.2299,101.3624,10868.0
2016-12-30 10:00:00,122.49,122.5,122.2,122.22,9787.0,101.3872,101.3955,101.1471,101.1637,9787.0
2016-12-30 10:05:00,122.18,122.24,122.05,122.13,6200.0,101.1306,101.1803,101.023,101.0892,6200.0
2016-12-30 10:10:00,122.12,122.25,122.08,122.19,3800.0,101.0809,101.1885,101.0478,101.1389,3800.0
2016-12-30 10:15:00,122.2,122.26,122.12,122.21,5729.0,101.1471,101.1968,101.0809,101.1554,5729.0
2016-12-30 10:20:00,122.23,122.36,122.23,122.28,4422.0,101.172,101.2796,101.172,101.2134,4422.0
2016-12-30 10:25:00,122.32,122.33,122.2,122.32,4482.0,101.2465,101.2547,101.1471,101.2465,4482.0
2016-12-30 10:30:00,122.28,122.49,122.28,122.47,5976.0,101.2134,101.3872,101.2134,101.3706,5976.0
2016-12-30 10:35:00,122.46,122.47,122.35,122.39,5360.0,101.3624,101.3706,101.2713,101.3044,5360.0
2016-12-30 10:40:00,122.43,122.44,122.35,122.38,5242.0,101.3375,101.3458,101.2713,101.2961,5242.0
2016-12-30 10:45:00,122.4,122.43,122.29,122.29,2900.0,101.3127,101.3375,101.2216,101.2216,2900.0
2016-12-30 10:50:00,122.31,122.44,122.26,122.44,3716.0,101.2382,101.3458,101.1968,101.3458,3716.0
2016-12-30 10:55:00,122.44,122.46,122.34,122.4,4172.0,101.3458,101.3624,101.263,101.3127,4172.0
2016-12-30 11:00:00,122.36,122.43,122.34,122.39,6476.0,101.2796,101.3375,101.263,101.3044,6476.0
2016-12-30 11:05:00,122.39,122.39,122.26,122.33,6094.0,101.3044,101.3044,101.1968,101.2547,6094.0
2016-12-30 11:10:00,122.34,122.4,122.26,122.26,3300.0,101.263,101.3127,101.1968,101.1968,3300.0
2016-12-30 11:15:00,122.26,122.36,122.25,122.33,2629.0,101.1968,101.2796,101.1885,101.2547,2629.0
2016-12-30 11:20:00,122.34,122.47,122.29,122.47,3407.0,101.263,101.3706,101.2216,101.3706,3407.0
2016-12-30 11:25:00,122.48,122.52,122.41,122.43,4364.0,101.3789,101.412,101.321,101.3375,4364.0
2016-12-30 11:30:00,122.45,122.57,122.44,122.57,3994.0,101.3541,101.4534,101.3458,101.4534,3994.0
2016-12-30 11:35:00,122.55,122.55,122.43,122.47,2285.0,101.4368,101.4368,101.3375,101.3706,2285.0
2016-12-30 11:40:00,122.47,122.59,122.45,122.5,5454.0,101.3706,101.47,101.3541,101.3955,5454.0
2016-12-30 11:45:00,122.5,122.53,122.5,122.5,616.0,101.3955,101.4203,101.3955,101.3955,616.0
2016-12-30 11:50:00,122.52,122.59,122.51,122.55,2733.0,101.412,101.47,101.4037,101.4368,2733.0
2016-12-30 11:55:00,122.54,122.54,122.4,122.4,2077.0,101.4286,101.4286,101.3127,101.3127,2077.0
2016-12-30 12:00:00,122.41,122.5,122.41,122.44,3315.0,101.321,101.3955,101.321,101.3458,3315.0
2016-12-30 12:05:00,122.5,122.62,122.49,122.58,8895.0,101.3955,101.4948,101.3872,101.4617,8895.0
2016-12-30 12:10:00,122.62,122.66,122.62,122.64,1416.0,101.4948,101.5279,101.4948,101.5113,1416.0
2016-12-30 12:15:00,122.66,122.72,122.63,122.68,5810.0,101.5279,101.5776,101.5031,101.5444,5810.0
2016-12-30 12:20:00,122.69,122.7,122.66,122.66,5105.0,101.5527,101.561,101.5279,101.5279,5105.0
2016-12-30 12:25:00,122.65,122.71,122.62,122.65,7412.0,101.5196,101.5693,101.4948,101.5196,7412.0
2016-12-30 12:30:00,122.62,122.72,122.62,122.72,3335.0,101.4948,101.5776,101.4948,101.5776,3335.0
2016-12-30 12:35:00,122.67,122.69,122.6,122.61,2912.0,101.5362,101.5527,101.4782,101.4865,2912.0
2016-12-30 12:40:00,122.65,122.77,122.64,122.75,5518.0,101.5196,101.6189,101.5113,101.6024,5518.0
2016-12-30 12:45:00,122.73,122.74,122.67,122.72,3074.0,101.5858,101.5941,101.5362,101.5776,3074.0
2016-12-30 12:50:00,122.7,122.7,122.6,122.6,5308.0,101.561,101.561,101.4782,101.4782,5308.0
2016-12-30 12:55:00,122.59,122.68,122.59,122.67,1000.0,101.47,101.5444,101.47,101.5362,1000.0
2016-12-30 13:00:00,122.69,122.76,122.66,122.73,3202.0,101.5527,101.6107,101.5279,101.5858,3202.0
2016-12-30 13:05:00,122.73,122.74,122.67,122.73,1922.0,101.5858,101.5941,101.5362,101.5858,1922.0
2016-12-30 13:10:00,122.71,122.79,122.71,122.77,3600.0,101.5693,101.6355,101.5693,101.6189,3600.0
2016-12-30 13:15:00,122.73,122.79,122.7,122.73,5770.0,101.5858,101.6355,101.561,101.5858,5770.0
2016-12-30 13:20:00,122.75,122.76,122.65,122.66,4145.0,101.6024,101.6107,101.5196,101.5279,4145.0
2016-12-30 13:25:00,122.64,122.64,122.54,122.55,5894.0,101.5113,101.5113,101.4286,101.4368,5894.0
2016-12-30 13:30:00,122.56,122.68,122.56,122.68,2793.0,101.4451,101.5444,101.4451,101.5444,2793.0
2016-12-30 13:35:00,122.7,122.79,122.68,122.74,7044.0,101.561,101.6355,101.5444,101.5941,7044.0
2016-12-30 13:40:00,122.72,122.72,122.64,122.66,2307.0,101.5776,101.5776,101.5113,101.5279,2307.0
2016-12-30 13:45:00,122.64,122.72,122.57,122.71,10597.0,101.5113,101.5776,101.4534,101.5693,10597.0
2016-12-30 13:50:00,122.72,122.8,122.67,122.79,2110.0,101.5776,101.6438,101.5362,101.6355,2110.0
2016-12-30 13:55:00,122.8,122.84,122.68,122.68,4720.0,101.6438,101.6769,101.5444,101.5444,4720.0
2016-12-30 14:00:00,122.69,122.78,122.68,122.73,11940.0,101.5527,101.6272,101.5444,101.5858,11940.0
2016-12-30 14:05:00,122.77,122.77,122.7,122.7,2700.0,101.6189,101.6189,101.561,101.561,2700.0
2016-12-30 14:10:00,122.71,122.73,122.67,122.69,3670.0,101.5693,101.5858,101.5362,101.5527,3670.0
2016-12-30 14:15:00,122.7,122.81,122.68,122.76,11583.0,101.561,101.6521,101.5444,101.6107,11583.0
2016-12-30 14:20:00,122.76,122.79,122.67,122.79,6748.0,101.6107,101.6355,101.5362,101.6355,6748.0
2016-12-30 14:25:00,122.75,122.79,122.72,122.75,4809.0,101.6024,101.6355,101.5776,101.6024,4809.0
2016-12-30 14:30:00,122.68,122.79,122.64,122.7,23128.0,101.5444,101.6355,101.5113,101.561,23128.0
2016-12-30 14:35:00,122.66,122.77,122.66,122.76,4854.0,101.5279,101.6189,101.5279,101.6107,4854.0
2016-12-30 14:40:00,122.74,122.74,122.65,122.66,1300.0,101.5941,101.5941,101.5196,101.5279,1300.0
2016-12-30 14:45:00,122.69,122.71,122.6,122.6,13014.0,101.5527,101.5693,101.4782,101.4782,13014.0
2016-12-30 14:50:00,122.57,122.61,122.5,122.5,8599.0,101.4534,101.4865,101.3955,101.3955,8599.0
2016-12-30 14:55:00,122.51,122.6,122.45,122.59,10870.0,101.4037,101.4782,101.3541,101.47,10870.0
2016-12-30 15:00:00,122.58,122.61,122.52,122.56,8439.0,101.4617,101.4865,101.412,101.4451,8439.0
2016-12-30 15:05:00,122.54,122.56,122.51,122.53,2840.0,101.4286,101.4451,101.4037,101.4203,2840.0
2016-12-30 15:10:00,122.54,122.55,122.49,122.52,6282.0,101.4286,101.4368,101.3872,101.412,6282.0
2016-12-30 15:15:00,122.54,122.6,122.49,122.49,13331.0,101.4286,101.4782,101.3872,101.3872,13331.0
2016-12-30 15:20:00,122.49,122.49,122.43,122.43,9209.0,101.3872,101.3872,101.3375,101.3375,9209.0
2016-12-30 15:25:00,122.42,122.5,122.42,122.5,8671.0,101.3292,101.3955,101.3292,101.3955,8671.0
2016-12-30 15:30:00,122.51,122.53,122.45,122.46,18857.0,101.4037,101.4203,101.3541,101.3624,18857.0
2016-12-30 15:35:00,122.46,122.46,122.37,122.38,7252.0,101.3624,101.3624,101.2879,101.2961,7252.0
2016-12-30 15:40:00,122.38,122.38,122.26,122.26,24940.0,101.2961,101.2961,101.1968,101.1968,24940.0
2016-12-30 15:45:00,122.25,122.32,122.2,122.25,30055.0,101.1885,101.2465,101.1471,101.1885,30055.0
2016-12-30 15:50:00,122.26,122.26,122.17,122.18,30446.0,101.1968,101.1968,101.1223,101.1306,30446.0
2016-12-30 15:55:00,122.19,122.45,122.17,122.45,90617.0,101.1389,101.3541,101.1223,101.3541,90617.0
2017-01-03 09:30:00,123.07,123.07,122.12,122.36,65768.0,101.8673,101.8673,101.0809,101.2796,65768.0
2017-01-03 09:35:00,122.49,122.72,121.93,121.94,43767.0,101.3872,101.5776,100.9237,100.9319,43767.0
2017-01-03 09:40:00,122.12,122.37,121.33,121.49,50875.0,101.0809,101.2879,100.427,100.5595,50875.0
2017-01-03 09:45:00,121.67,121.86,121.25,121.68,26681.0,100.7085,100.8657,100.3608,100.7167,26681.0
2017-01-03 09:50:00,121.83,121.84,121.3,121.44,14511.0,100.8409,100.8492,100.4022,100.5181,14511.0
2017-01-03 09:55:00,121.37,121.79,121.13,121.21,25157.0,100.4601,100.8078,100.2615,100.3277,25157.0
2017-01-03 10:00:00,121.21,121.51,121.0,121.45,22405.0,100.3277,100.576,100.1539,100.5264,22405.0
2017-01-03 10:05:00,121.33,121.45,121.23,121.43,9953.0,100.427,100.5264,100.3443,100.5098,9953.0
2017-01-03 10:10:00,121.43,121.54,121.3,121.38,10669.0,100.5098,100.6009,100.4022,100.4684,10669.0
2017-01-03 10:15:00,121.43,121.49,121.39,121.45,4745.0,100.5098,100.5595,100.4767,100.5264,4745.0
2017-01-03 10:20:00,121.49,121.53,121.36,121.5,10924.0,100.5595,100.5926,100.4519,100.5677,10924.0
2017-01-03 10:25:00,121.47,121.59,121.41,121.49,8583.0,100.5429,100.6422,100.4932,100.5595,8583.0
2017-01-03 10:30:00,121.52,121.55,121.25,121.25,11526.0,100.5843,100.6091,100.3608,100.3608,11526.0
2017-01-03 10:35:00,121.23,121.32,121.06,121.06,12215.0,100.3443,100.4188,100.2035,100.2035,12215.0
2017-01-03 10:40:00,121.08,121.12,120.81,120.85,19838.0,100.2201,100.2532,99.9966,100.0297,19838.0
2017-01-03 10:45:00,120.84,120.87,120.64,120.64,34318.0,100.0214,100.0463,99.8559,99.8559,34318.0
2017-01-03 10:50:00,120.65,120.71,120.56,120.61,24381.0,99.8642,99.9138,99.7897,99.8311,24381.0
2017-01-03 10:55:00,120.59,120.6,120.37,120.41,27093.0,99.8145,99.8228,99.6324,99.6655,27093.0
2017-01-03 11:00:00,120.41,120.43,120.31,120.37,20028.0,99.6655,99.6821,99.5828,99.6324,20028.0
2017-01-03 11:05:00,120.37,120.5,120.37,120.48,11383.0,99.6324,99.74,99.6324,99.7235,11383.0
2017-01-03 11:10:00,120.44,120.44,120.32,120.37,11279.0,99.6904,99.6904,99.591,99.6324,11279.0
2017-01-03 11:15:00,120.35,120.44,120.26,120.44,17959.0,99.6159,99.6904,99.5414,99.6904,17959.0
2017-01-03 11:20:00,120.44,120.79,120.42,120.78,14317.0,99.6904,99.9801,99.6738,99.9718,14317.0
2017-01-03 11:25:00,120.75,120.83,120.62,120.72,17079.0,99.947,100.0132,99.8394,99.9221,17079.0
2017-01-03 11:30:00,120.72,120.83,120.68,120.82,13795.0,99.9221,100.0132,99.889,100.0049,13795.0
2017-01-03 11:35:00,120.83,120.84,120.65,120.71,15365.0,100.0132,100.0214,99.8642,99.9138,15365.0
2017-01-03 11:40:00,120.66,120.78,120.63,120.78,7365.0,99.8725,99.9718,99.8476,99.9718,7365.0
2017-01-03 11:45:00,120.8,120.9,120.71,120.72,9803.0,99.9883,100.0711,99.9138,99.9221,9803.0
2017-01-03 11:50:00,120.78,121.01,120.69,121.01,8062.0,99.9718,100.1622,99.8973,100.1622,8062.0
2017-01-03 11:55:00,120.97,121.06,120.88,121.01,9918.0,100.1291,100.2035,100.0546,100.1622,9918.0
2017-01-03 12:00:00,121.01,121.02,120.95,120.97,5160.0,100.1622,100.1704,100.1125,100.1291,5160.0
2017-01-03 12:05:00,120.98,121.03,120.87,120.95,6921.0,100.1373,100.1787,100.0463,100.1125,6921.0
2017-01-03 12:10:00,120.97,121.01,120.93,120.99,11651.0,100.1291,100.1622,100.0959,100.1456,11651.0
2017-01-03 12:15:00,121.01,121.01,120.83,120.84,15213.0,100.1622,100.1622,100.0132,100.0214,15213.0
2017-01-03 12:20:00,120.82,120.86,120.78,120.83,9760.0,100.0049,100.038,99.9718,100.0132,9760.0
2017-01-03 12:25:00,120.83,120.83,120.75,120.75,7066.0,100.0132,100.0132,99.947,99.947,7066.0
2017-01-03 12:30:00,120.76,120.93,120.76,120.84,11807.0,99.9552,100.0959,99.9552,100.0214,11807.0
2017-01-03 12:35:00,120.83,120.83,120.74,120.74,4639.0,100.0132,100.0132,99.9387,99.9387,4639.0
2017-01-03 12:40:00,120.77,120.82,120.71,120.8,5712.0,99.9635,100.0049,99.9138,99.9883,5712.0
2017-01-03 12:45:00,120.84,121.0,120.8,120.98,7854.0,100.0214,100.1539,99.9883,100.1373,7854.0
2017-01-03 12:50:00,120.96,120.98,120.87,120.87,4485.0,100.1208,100.1373,100.0463,100.0463,4485.0
2017-01-03 12:55:00,120.91,120.91,120.82,120.88,4251.0,100.0794,100.0794,100.0049,100.0546,4251.0
2017-01-03 13:00:00,120.89,120.95,120.89,120.9,3739.0,100.0628,100.1125,100.0628,100.0711,3739.0
2017-01-03 13:05:00,120.88,120.94,120.87,120.89,4768.0,100.0546,100.1042,100.0463,100.0628,4768.0
2017-01-03 13:10:00,120.88,120.88,120.62,120.86,30258.0,100.0546,100.0546,99.8394,100.038,30258.0
2017-01-03 13:15:00,120.88,120.96,120.88,120.89,6320.0,100.0546,100.1208,100.0546,100.0628,6320.0
2017-01-03 13:20:00,120.92,121.06,120.92,120.98,8718.0,100.0877,100.2035,100.0877,100.1373,8718.0
2017-01-03 13:25:00,120.98,121.06,120.98,121.02,3725.0,100.1373,100.2035,100.1373,100.1704,3725.0
2017-01-03 13:30:00,121.0,121.01,120.93,120.94,5614.0,100.1539,100.1622,100.0959,100.1042,5614.0
2017-01-03 13:35:00,120.89,120.94,120.86,120.86,6548.0,100.0628,100.1042,100.038,100.038,6548.0
2017-01-03 13:40:00,120.86,120.95,120.82,120.88,11078.0,100.038,100.1125,100.0049,100.0546,11078.0
2017-01-03 13:45:00,120.87,120.88,120.74,120.83,12643.0,100.0463,100.0546,99.9387,100.0132,12643.0
2017-01-03 13:50:00,120.86,120.91,120.75,120.77,7745.0,100.038,100.0794,99.947,99.9635,7745.0
2017-01-03 13:55:00,120.75,120.77,120.7,120.72,13405.0,99.947,99.9635,99.9056,99.9221,13405.0
2017-01-03 14:00:00,120.72,120.92,120.72,120.86,7760.0,99.9221,100.0877,99.9221,100.038,7760.0
2017-01-03 14:05:00,120.85,120.85,120.73,120.83,13027.0,100.0297,100.0297,99.9304,100.0132,13027.0
2017-01-03 14:10:00,120.83,120.87,120.79,120.84,12314.0,100.0132,100.0463,99.9801,100.0214,12314.0
2017-01-03 14:15:00,120.82,120.92,120.8,120.8,7230.0,100.0049,100.0877,99.9883,99.9883,7230.0
2017-01-03 14:20:00,120.83,120.85,120.79,120.79,8057.0,100.0132,100.0297,99.9801,99.9801,8057.0
2017-01-03 14:25:00,120.81,120.83,120.73,120.75,9521.0,99.9966,100.0132,99.9304,99.947,9521.0
2017-01-03 14:30:00,120.75,120.76,120.55,120.57,18078.0,99.947,99.9552,99.7814,99.798,18078.0
2017-01-03 14:35:00,120.58,120.75,120.57,120.7,13036.0,99.8062,99.947,99.798,99.9056,13036.0
2017-01-03 14:40:00,120.72,120.77,120.71,120.72,6867.0,99.9221,99.9635,99.9138,99.9221,6867.0
2017-01-03 14:45:00,120.74,120.81,120.72,120.76,9096.0,99.9387,99.9966,99.9221,99.9552,9096.0
2017-01-03 14:50:00,120.76,120.76,120.69,120.71,17965.0,99.9552,99.9552,99.8973,99.9138,17965.0
2017-01-03 14:55:00,120.73,120.76,120.67,120.72,20974.0,99.9304,99.9552,99.8807,99.9221,20974.0
2017-01-03 15:00:00,120.71,120.97,120.71,120.97,3665.0,99.9138,100.1291,99.9138,100.1291,3665.0
2017-01-03 15:05:00,120.94,120.96,120.76,120.78,13432.0,100.1042,100.1208,99.9552,99.9718,13432.0
2017-01-03 15:10:00,120.77,120.87,120.76,120.83,13738.0,99.9635,100.0463,99.9552,100.0132,13738.0
2017-01-03 15:15:00,120.83,120.85,120.56,120.63,31076.0,100.0132,100.0297,99.7897,99.8476,31076.0
2017-01-03 15:20:00,120.65,120.65,120.55,120.58,16092.0,99.8642,99.8642,99.7814,99.8062,16092.0
2017-01-03 15:25:00,120.6,120.75,120.59,120.7,11910.0,99.8228,99.947,99.8145,99.9056,11910.0
2017-01-03 15:30:00,120.71,120.77,120.54,120.76,44487.0,99.9138,99.9635,99.7731,99.9552,44487.0
2017-01-03 15:35:00,120.78,120.92,120.74,120.89,15662.0,99.9718,100.0877,99.9387,100.0628,15662.0
2017-01-03 15:40:00,120.89,120.94,120.84,120.89,19223.0,100.0628,100.1042,100.0214,100.0628,19223.0
2017-01-03 15:45:00,120.9,120.99,120.89,120.94,38356.0,100.0711,100.1456,100.0628,100.1042,38356.0
2017-01-03 15:50:00,120.96,120.99,120.86,120.93,41356.0,100.1208,100.1456,100.038,100.0959,41356.0
2017-01-03 15:55:00,120.93,121.0,120.84,120.93,99840.0,100.0959,100.1539,100.0214,100.0959,99840.0
2017-01-04 09:30:00,120.87,121.52,120.85,121.45,43824.0,100.0463,100.5843,100.0297,100.5264,43824.0
2017-01-04 09:35:00,121.36,121.69,121.23,121.55,33082.0,100.4519,100.725,100.3443,100.6091,33082.0
2017-01-04 09:40:00,121.61,121.74,121.38,121.73,18401.0,100.6588,100.7664,100.4684,100.7581,18401.0
2017-01-04 09:45:00,121.73,121.73,121.42,121.56,15772.0,100.7581,100.7581,100.5015,100.6174,15772.0
2017-01-04 09:50:00,121.51,121.51,121.05,121.1,21353.0,100.576,100.576,100.1953,100.2367,21353.0
2017-01-04 09:55:00,121.09,121.19,121.06,121.18,15258.0,100.2284,100.3112,100.2035,100.3029,15258.0
2017-01-04 10:00:00,121.2,121.41,121.17,121.23,16674.0,100.3194,100.4932,100.2946,100.3443,16674.0
2017-01-04 10:05:00,121.23,121.41,121.2,121.32,18883.0,100.3443,100.4932,100.3194,100.4188,18883.0
2017-01-04 10:10:00,121.32,121.32,121.09,121.14,10216.0,100.4188,100.4188,100.2284,100.2698,10216.0
2017-01-04 10:15:00,121.1,121.18,121.03,121.15,12165.0,100.2367,100.3029,100.1787,100.278,12165.0
2017-01-04 10:20:00,121.16,121.21,121.03,121.07,11565.0,100.2863,100.3277,100.1787,100.2118,11565.0
2017-01-04 10:25:00,121.1,121.1,120.87,120.9,23427.0,100.2367,100.2367,100.0463,100.0711,23427.0
2017-01-04 10:30:00,120.93,121.09,120.91,121.06,13253.0,100.0959,100.2284,100.0794,100.2035,13253.0
2017-01-04 10:35:00,121.04,121.24,121.01,121.24,15251.0,100.187,100.3525,100.1622,100.3525,15251.0
2017-01-04 10:40:00,121.2,121.2,120.91,121.04,34427.0,100.3194,100.3194,100.0794,100.187,34427.0
2017-01-04 10:45:00,121.04,121.15,121.0,121.09,23706.0,100.187,100.278,100.1539,100.2284,23706.0
2017-01-04 10:50:00,121.08,121.14,121.01,121.1,13136.0,100.2201,100.2698,100.1622,100.2367,13136.0
2017-01-04 10:55:00,121.13,121.22,120.96,120.98,20037.0,100.2615,100.336,100.1208,100.1373,20037.0
2017-01-04 11:00:00,120.99,121.15,120.99,121.07,13441.0,100.1456,100.278,100.1456,100.2118,13441.0
2017-01-04 11:05:00,121.07,121.14,120.96,120.98,19841.0,100.2118,100.2698,100.1208,100.1373,19841.0
2017-01-04 11:10:00,120.96,121.02,120.92,121.02,26942.0,100.1208,100.1704,100.0877,100.1704,26942.0
2017-01-04 11:15:00,121.02,121.02,120.84,120.84,9061.0,100.1704,100.1704,100.0214,100.0214,9061.0
2017-01-04 11:20:00,120.86,120.89,120.71,120.71,16388.0,100.038,100.0628,99.9138,99.9138,16388.0
2017-01-04 11:25:00,120.69,120.79,120.68,120.69,12697.0,99.8973,99.9801,99.889,99.8973,12697.0
2017-01-04 11:30:00,120.69,120.71,120.6,120.65,26620.0,99.8973,99.9138,99.8228,99.8642,26620.0
2017-01-04 11:35:00,120.66,120.74,120.57,120.74,17627.0,99.8725,99.9387,99.798,99.9387,17627.0
2017-01-04 11:40:00,120.74,120.74,120.52,120.6,19145.0,99.9387,99.9387,99.7566,99.8228,19145.0
2017-01-04 11:45:00,120.61,120.62,120.46,120.46,10856.0,99.8311,99.8394,99.7069,99.7069,10856.0
2017-01-04 11:50:00,120.45,120.61,120.44,120.6,9564.0,99.6986,99.8311,99.6904,99.8228,9564.0
2017-01-04 11:55:00,120.59,120.62,120.49,120.51,9409.0,99.8145,99.8394,99.7317,99.7483,9409.0
2017-01-04 12:00:00,120.51,120.56,120.49,120.55,27297.0,99.7483,99.7897,99.7317,99.7814,27297.0
2017-01-04 12:05:00,120.56,120.62,120.53,120.57,14096.0,99.7897,99.8394,99.7649,99.798,14096.0
2017-01-04 12:10:00,120.57,120.6,120.55,120.58,7015.0,99.798,99.8228,99.7814,99.8062,7015.0
2017-01-04 12:15:00,120.58,120.62,120.51,120.54,11339.0,99.8062,99.8394,99.7483,99.7731,11339.0
2017-01-04 12:20:00,120.55,120.55,120.46,120.5,11809.0,99.7814,99.7814,99.7069,99.74,11809.0
2017-01-04 12:25:00,120.5,120.66,120.5,120.58,11402.0,99.74,99.8725,99.74,99.8062,11402.0
2017-01-04 12:30:00,120.59,120.62,120.5,120.53,8042.0,99.8145,99.8394,99.74,99.7649,8042.0
2017-01-04 12:35:00,120.51,120.54,120.47,120.52,8726.0,99.7483,99.7731,99.7152,99.7566,8726.0
2017-01-04 12:40:00,120.5,120.51,120.42,120.46,12294.0,99.74,99.7483,99.6738,99.7069,12294.0
2017-01-04 12:45:00,120.49,120.52,120.46,120.47,10991.0,99.7317,99.7566,99.7069,99.7152,10991.0
2017-01-04 12:50:00,120.48,120.54,120.47,120.49,10176.0,99.7235,99.7731,99.7152,99.7317,10176.0
2017-01-04 12:55:00,120.49,120.5,120.43,120.43,6848.0,99.7317,99.74,99.6821,99.6821,6848.0
2017-01-04 13:00:00,120.45,120.5,120.44,120.5,7404.0,99.6986,99.74,99.6904,99.74,7404.0
2017-01-04 13:05:00,120.52,120.62,120.52,120.61,7421.0,99.7566,99.8394,99.7566,99.8311,7421.0
2017-01-04 13:10:00,120.61,120.66,120.61,120.65,5989.0,99.8311,99.8725,99.8311,99.8642,5989.0
2017-01-04 13:15:00,120.64,120.64,120.5,120.52,6663.0,99.8559,99.8559,99.74,99.7566,6663.0
2017-01-04 13:20:00,120.5,120.64,120.5,120.63,7369.0,99.74,99.8559,99.74,99.8476,7369.0
2017-01-04 13:25:00,120.62,120.65,120.55,120.6,8482.0,99.8394,99.8642,99.7814,99.8228,8482.0
2017-01-04 13:30:00,120.6,120.6,120.37,120.5,17505.0,99.8228,99.8228,99.6324,99.74,17505.0
2017-01-04 13:35:00,120.53,120.58,120.52,120.53,6565.0,99.7649,99.8062,99.7566,99.7649,6565.0
2017-01-04 13:40:00,120.54,120.54,120.43,120.44,10022.0,99.7731,99.7731,99.6821,99.6904,10022.0
2017-01-04 13:45:00,120.46,120.54,120.43,120.48,9221.0,99.7069,99.7731,99.6821,99.7235,9221.0
2017-01-04 13:50:00,120.51,120.53,120.44,120.48,11710.0,99.7483,99.7649,99.6904,99.7235,11710.0
2017-01-04 13:55:00,120.48,120.53,120.46,120.48,10458.0,99.7235,99.7649,99.7069,99.7235,10458.0
2017-01-04 14:00:00,120.51,120.51,120.34,120.5,13759.0,99.7483,99.7483,99.6076,99.74,13759.0
2017-01-04 14:05:00,120.52,120.54,120.5,120.51,7940.0,99.7566,99.7731,99.74,99.7483,7940.0
2017-01-04 14:10:00,120.52,120.56,120.41,120.49,10577.0,99.7566,99.7897,99.6655,99.7317,10577.0
2017-01-04 14:15:00,120.51,120.61,120.51,120.61,5605.0,99.7483,99.8311,99.7483,99.8311,5605.0
2017-01-04 14:20:00,120.62,120.69,120.54,120.54,9167.0,99.8394,99.8973,99.7731,99.7731,9167.0
2017-01-04 14:25:00,120.57,120.68,120.54,120.64,15009.0,99.798,99.889,99.7731,99.8559,15009.0
2017-01-04 14:30:00,120.64,120.72,120.64,120.66,11436.0,99.8559,99.9221,99.8559,99.8725,11436.0
2017-01-04 14:35:00,120.67,120.75,120.61,120.64,12145.0,99.8807,99.947,99.8311,99.8559,12145.0
2017-01-04 14:40:00,120.67,120.73,120.65,120.68,14819.0,99.8807,99.9304,99.8642,99.889,14819.0
2017-01-04 14:45:00,120.69,120.69,120.61,120.65,12565.0,99.8973,99.8973,99.8311,99.8642,12565.0
2017-01-04 14:50:00,120.64,120.7,120.64,120.69,9381.0,99.8559,99.9056,99.8559,99.8973,9381.0
2017-01-04 14:55:00,120.68,120.69,120.6,120.69,11938.0,99.889,99.8973,99.8228,99.8973,11938.0
2017-01-04 15:00:00,120.69,120.72,120.63,120.68,11795.0,99.8973,99.9221,99.8476,99.889,11795.0
2017-01-04 15:05:00,120.69,120.8,120.67,120.77,7578.0,99.8973,99.9883,99.8807,99.9635,7578.0
2017-01-04 15:10:00,120.77,120.78,120.62,120.68,15203.0,99.9635,99.9718,99.8394,99.889,15203.0
2017-01-04 15:15:00,120.66,120.78,120.65,120.76,8251.0,99.8725,99.9718,99.8642,99.9552,8251.0
2017-01-04 15:20:00,120.75,120.76,120.68,120.7,12850.0,99.947,99.9552,99.889,99.9056,12850.0
2017-01-04 15:25:00,120.7,120.7,120.52,120.57,22807.0,99.9056,99.9056,99.7566,99.798,22807.0
2017-01-04 15:30:00,120.57,120.61,120.53,120.56,23800.0,99.798,99.8311,99.7649,99.7897,23800.0
2017-01-04 15:35:00,120.58,120.58,120.46,120.49,67647.0,99.8062,99.8062,99.7069,99.7317,67647.0
2017-01-04 15:40:00,120.49,120.51,120.44,120.47,42606.0,99.7317,99.7483,99.6904,99.7152,42606.0
2017-01-04 15:45:00,120.47,120.5,120.4,120.41,48633.0,99.7152,99.74,99.6573,99.6655,48633.0
2017-01-04 15:50:00,120.42,120.47,120.4,120.4,52437.0,99.6738,99.7152,99.6573,99.6573,52437.0
2017-01-04 15:55:00,120.4,120.44,120.22,120.25,127816.0,99.6573,99.6904,99.5083,99.5331,127816.0
2017-01-05 09:30:00,119.29,119.45,118.86,119.09,82007.0,98.7385,98.8709,98.3826,98.5729,82007.0
2017-01-05 09:35:00,118.98,119.25,118.97,119.01,28689.0,98.4819,98.7054,98.4736,98.5067,28689.0
2017-01-05 09:40:00,118.97,119.03,118.75,118.92,47165.0,98.4736,98.5233,98.2915,98.4322,47165.0
2017-01-05 09:45:00,118.92,119.35,118.92,119.31,33165.0,98.4322,98.7881,98.4322,98.755,33165.0
2017-01-05 09:50:00,119.32,119.43,119.17,119.26,26369.0,98.7633,98.8544,98.6392,98.7137,26369.0
2017-01-05 09:55:00,119.26,119.5,119.25,119.39,19702.0,98.7137,98.9123,98.7054,98.8213,19702.0
2017-01-05 10:00:00,119.39,119.5,118.96,119.05,74949.0,98.8213,98.9123,98.4653,98.5398,74949.0
2017-01-05 10:05:00,119.05,119.12,118.78,118.78,32672.0,98.5398,98.5978,98.3163,98.3163,32672.0
2017-01-05 10:10:00,118.83,118.88,118.68,118.78,39508.0,98.3577,98.3991,98.2336,98.3163,39508.0
2017-01-05 10:15:00,118.78,118.9,118.63,118.85,52764.0,98.3163,98.4157,98.1922,98.3743,52764.0
2017-01-05 10:20:00,118.86,118.94,118.5,118.6,94654.0,98.3826,98.4488,98.0846,98.1674,94654.0
2017-01-05 10:25:00,118.6,118.92,118.6,118.88,63058.0,98.1674,98.4322,98.1674,98.3991,63058.0
2017-01-05 10:30:00,118.9,119.13,118.87,119.13,65370.0,98.4157,98.6061,98.3908,98.6061,65370.0
2017-01-05 10:35:00,119.07,119.12,118.9,118.91,28495.0,98.5564,98.5978,98.4157,98.424,28495.0
2017-01-05 10:40:00,118.93,118.93,118.7,118.8,22164.0,98.4405,98.4405,98.2501,98.3329,22164.0
2017-01-05 10:45:00,118.8,118.8,118.68,118.7,19341.0,98.3329,98.3329,98.2336,98.2501,19341.0
2017-01-05 10:50:00,118.71,118.71,118.57,118.57,10075.0,98.2584,98.2584,98.1425,98.1425,10075.0
2017-01-05 10:55:00,118.61,118.63,118.58,118.6,14765.0,98.1756,98.1922,98.1508,98.1674,14765.0
2017-01-05 11:00:00,118.59,118.65,118.55,118.58,29586.0,98.1591,98.2087,98.126,98.1508,29586.0
2017-01-05 11:05:00,118.6,118.6,118.27,118.27,36439.0,98.1674,98.1674,97.8942,97.8942,36439.0
2017-01-05 11:10:00,118.27,118.3,117.68,118.0,67234.0,97.8942,97.919,97.4059,97.6707,67234.0
2017-01-05 11:15:00,117.97,118.02,117.92,117.95,18167.0,97.6459,97.6873,97.6045,97.6293,18167.0
2017-01-05 11:20:00,117.97,118.02,117.75,117.85,34503.0,97.6459,97.6873,97.4638,97.5466,34503.0
2017-01-05 11:25:00,117.88,117.9,117.66,117.67,25338.0,97.5714,97.588,97.3893,97.3976,25338.0
2017-01-05 11:30:00,117.69,117.72,117.54,117.63,29763.0,97.4141,97.439,97.29,97.3645,29763.0
2017-01-05 11:35:00,117.63,117.86,117.28,117.75,129849.0,97.3645,97.5548,97.0748,97.4638,129849.0
2017-01-05 11:40:00,117.79,117.96,117.71,117.89,42449.0,97.4969,97.6376,97.4307,97.5797,42449.0
2017-01-05 11:45:00,117.89,118.04,117.88,117.92,34431.0,97.5797,97.7038,97.5714,97.6045,34431.0
2017-01-05 11:50:00,117.92,118.0,117.88,117.9,33050.0,97.6045,97.6707,97.5714,97.588,33050.0
2017-01-05 11:55:00,117.89,118.02,117.81,117.96,48760.0,97.5797,97.6873,97.5135,97.6376,48760.0
2017-01-05 12:00:00,117.97,118.01,117.89,117.97,18195.0,97.6459,97.679,97.5797,97.6459,18195.0
2017-01-05 12:05:00,117.95,118.05,117.89,117.99,12373.0,97.6293,97.7121,97.5797,97.6625,12373.0
2017-01-05 12:10:00,117.99,118.07,117.95,118.07,18727.0,97.6625,97.7287,97.6293,97.7287,18727.0
2017-01-05 12:15:00,118.07,118.24,118.06,118.18,24753.0,97.7287,97.8694,97.7204,97.8197,24753.0
2017-01-05 12:20:00,118.18,118.22,118.1,118.22,21769.0,97.8197,97.8528,97.7535,97.8528,21769.0
2017-01-05 12:25:00,118.23,118.37,118.21,118.33,12726.0,97.8611,97.977,97.8446,97.9439,12726.0
2017-01-05 12:30:00,118.32,118.46,118.32,118.41,16597.0,97.9356,98.0515,97.9356,98.0101,16597.0
2017-01-05 12:35:00,118.4,118.46,118.37,118.4,24940.0,98.0018,98.0515,97.977,98.0018,24940.0
2017-01-05 12:40:00,118.38,118.41,118.31,118.32,9398.0,97.9853,98.0101,97.9273,97.9356,9398.0
2017-01-05 12:45:00,118.32,118.33,118.2,118.23,18477.0,97.9356,97.9439,97.8363,97.8611,18477.0
2017-01-05 12:50:00,118.23,118.35,118.22,118.25,17357.0,97.8611,97.9604,97.8528,97.8777,17357.0
2017-01-05 12:55:00,118.25,118.25,118.13,118.14,18527.0,97.8777,97.8777,97.7783,97.7866,18527.0
2017-01-05 13:00:00,118.11,118.23,118.11,118.19,10114.0,97.7618,97.8611,97.7618,97.828,10114.0
2017-01-05 13:05:00,118.17,118.21,118.14,118.17,7725.0,97.8114,97.8446,97.7866,97.8114,7725.0
2017-01-05 13:10:00,118.17,118.18,118.09,118.11,7808.0,97.8114,97.8197,97.7452,97.7618,7808.0
2017-01-05 13:15:00,118.09,118.15,118.07,118.09,9351.0,97.7452,97.7949,97.7287,97.7452,9351.0
2017-01-05 13:20:00,118.06,118.14,118.06,118.12,6300.0,97.7204,97.7866,97.7204,97.7701,6300.0
2017-01-05 13:25:00,118.1,118.14,118.08,118.1,11294.0,97.7535,97.7866,97.7369,97.7535,11294.0
2017-01-05 13:30:00,118.1,118.11,118.04,118.04,9234.0,97.7535,97.7618,97.7038,97.7038,9234.0
2017-01-05 13:35:00,118.04,118.18,118.03,118.11,9300.0,97.7038,97.8197,97.6956,97.7618,9300.0
2017-01-05 13:40:00,118.12,118.15,118.1,118.15,8602.0,97.7701,97.7949,97.7535,97.7949,8602.0
2017-01-05 13:45:00,118.14,118.17,118.11,118.11,6976.0,97.7866,97.8114,97.7618,97.7618,6976.0
2017-01-05 13:50:00,118.11,118.15,118.11,118.14,19630.0,97.7618,97.7949,97.7618,97.7866,19630.0
2017-01-05 13:55:00,118.12,118.21,118.12,118.21,12047.0,97.7701,97.8446,97.7701,97.8446,12047.0
2017-01-05 14:00:00,118.2,118.27,118.2,118.23,10939.0,97.8363,97.8942,97.8363,97.8611,10939.0
2017-01-05 14:05:00,118.23,118.31,118.22,118.31,17075.0,97.8611,97.9273,97.8528,97.9273,17075.0
2017-01-05 14:10:00,118.3,118.38,118.29,118.37,15905.0,97.919,97.9853,97.9108,97.977,15905.0
2017-01-05 14:15:00,118.36,118.38,118.32,118.37,14370.0,97.9687,97.9853,97.9356,97.977,14370.0
2017-01-05 14:20:00,118.37,118.43,118.37,118.39,15054.0,97.977,98.0266,97.977,97.9935,15054.0
2017-01-05 14:25:00,118.37,118.39,118.28,118.28,15222.0,97.977,97.9935,97.9025,97.9025,15222.0
2017-01-05 14:30:00,118.27,118.32,118.26,118.29,13817.0,97.8942,97.9356,97.8859,97.9108,13817.0
2017-01-05 14:35:00,118.29,118.3,118.26,118.3,10699.0,97.9108,97.919,97.8859,97.919,10699.0
2017-01-05 14:40:00,118.29,118.33,118.23,118.29,14834.0,97.9108,97.9439,97.8611,97.9108,14834.0
2017-01-05 14:45:00,118.27,118.29,118.24,118.26,9002.0,97.8942,97.9108,97.8694,97.8859,9002.0
2017-01-05 14:50:00,118.25,118.3,118.23,118.25,13720.0,97.8777,97.919,97.8611,97.8777,13720.0
2017-01-05 14:55:00,118.24,118.25,118.19,118.2,17821.0,97.8694,97.8777,97.828,97.8363,17821.0
2017-01-05 15:00:00,118.19,118.24,118.19,118.22,19454.0,97.828,97.8694,97.828,97.8528,19454.0
2017-01-05 15:05:00,118.22,118.22,118.15,118.15,18187.0,97.8528,97.8528,97.7949,97.7949,18187.0
2017-01-05 15:10:00,118.14,118.16,118.1,118.13,31951.0,97.7866,97.8032,97.7535,97.7783,31951.0
2017-01-05 15:15:00,118.13,118.22,118.12,118.15,22907.0,97.7783,97.8528,97.7701,97.7949,22907.0
2017-01-05 15:20:00,118.14,118.18,118.11,118.18,28670.0,97.7866,97.8197,97.7618,97.8197,28670.0
2017-01-05 15:25:00,118.18,118.25,118.18,118.22,21066.0,97.8197,97.8777,97.8197,97.8528,21066.0
2017-01-05 15:30:00,118.22,118.24,118.14,118.16,31059.0,97.8528,97.8694,97.7866,97.8032,31059.0
2017-01-05 15:35:00,118.16,118.17,118.12,118.13,29726.0,97.8032,97.8114,97.7701,97.7783,29726.0
2017-01-05 15:40:00,118.14,118.15,118.07,118.08,50967.0,97.7866,97.7949,97.7287,97.7369,50967.0
2017-01-05 15:45:00,118.09,118.26,118.08,118.26,35053.0,97.7452,97.8859,97.7369,97.8859,35053.0
2017-01-05 15:50:00,118.26,118.29,118.22,118.25,46338.0,97.8859,97.9108,97.8528,97.8777,46338.0
2017-01-05 15:55:00,118.25,118.39,118.24,118.32,105503.0,97.8777,97.9935,97.8694,97.9356,105503.0
2017-01-06 09:30:00,117.83,118.44,117.77,118.2,48375.0,97.53,98.0349,97.4804,97.8363,48375.0
2017-01-06 09:35:00,118.18,118.6,118.15,118.52,22486.0,97.8197,98.1674,97.7949,98.1011,22486.0
2017-01-06 09:40:00,118.54,118.69,118.44,118.49,16806.0,98.1177,98.2419,98.0349,98.0763,16806.0
2017-01-06 09:45:00,118.53,118.61,118.38,118.49,5761.0,98.1094,98.1756,97.9853,98.0763,5761.0
2017-01-06 09:50:00,118.56,118.71,118.52,118.62,15170.0,98.1343,98.2584,98.1011,98.1839,15170.0
2017-01-06 09:55:00,118.6,118.71,118.49,118.61,23600.0,98.1674,98.2584,98.0763,98.1756,23600.0
2017-01-06 10:00:00,118.59,118.59,118.38,118.38,12483.0,98.1591,98.1591,97.9853,97.9853,12483.0
2017-01-06 10:05:00,118.41,118.47,118.29,118.33,11514.0,98.0101,98.0598,97.9108,97.9439,11514.0
2017-01-06 10:10:00,118.33,118.46,118.24,118.33,13244.0,97.9439,98.0515,97.8694,97.9439,13244.0
2017-01-06 10:15:00,118.33,118.43,118.05,118.05,20252.0,97.9439,98.0266,97.7121,97.7121,20252.0
2017-01-06 10:20:00,118.06,118.09,117.95,117.98,23067.0,97.7204,97.7452,97.6293,97.6542,23067.0
2017-01-06 10:25:00,117.95,117.98,117.83,117.83,18677.0,97.6293,97.6542,97.53,97.53,18677.0
2017-01-06 10:30:00,117.85,117.89,117.73,117.73,22034.0,97.5466,97.5797,97.4472,97.4472,22034.0
2017-01-06 10:35:00,117.76,117.77,117.64,117.65,15438.0,97.4721,97.4804,97.3728,97.381,15438.0
2017-01-06 10:40:00,117.67,117.83,117.62,117.82,14906.0,97.3976,97.53,97.3562,97.5217,14906.0
2017-01-06 10:45:00,117.82,117.86,117.78,117.79,13442.0,97.5217,97.5548,97.4886,97.4969,13442.0
2017-01-06 10:50:00,117.79,117.82,117.67,117.75,26581.0,97.4969,97.5217,97.3976,97.4638,26581.0
2017-01-06 10:55:00,117.75,117.96,117.75,117.9,11511.0,97.4638,97.6376,97.4638,97.588,11511.0
2017-01-06 11:00:00,117.93,118.01,117.9,117.98,11676.0,97.6128,97.679,97.588,97.6542,11676.0
2017-01-06 11:05:00,118.06,118.06,117.9,117.93,16149.0,97.7204,97.7204,97.588,97.6128,16149.0
2017-01-06 11:10:00,117.93,118.0,117.92,118.0,18650.0,97.6128,97.6707,97.6045,97.6707,18650.0
2017-01-06 11:15:00,118.01,118.04,117.92,117.92,20191.0,97.679,97.7038,97.6045,97.6045,20191.0
2017-01-06 11:20:00,117.92,117.95,117.89,117.91,13866.0,97.6045,97.6293,97.5797,97.5962,13866.0
2017-01-06 11:25:00,117.91,117.95,117.83,117.94,18687.0,97.5962,97.6293,97.53,97.6211,18687.0
2017-01-06 11:30:00,117.95,118.06,117.94,118.03,15713.0,97.6293,97.7204,97.6211,97.6956,15713.0
2017-01-06 11:35:00,118.03,118.05,117.94,117.95,15260.0,97.6956,97.7121,97.6211,97.6293,15260.0
2017-01-06 11:40:00,117.95,118.06,117.94,117.97,17634.0,97.6293,97.7204,97.6211,97.6459,17634.0
2017-01-06 11:45:00,117.96,118.07,117.93,118.01,11767.0,97.6376,97.7287,97.6128,97.679,11767.0
2017-01-06 11:50:00,118.03,118.17,117.99,118.15,14759.0,97.6956,97.8114,97.6625,97.7949,14759.0
2017-01-06 11:55:00,118.16,118.26,118.08,118.12,19842.0,97.8032,97.8859,97.7369,97.7701,19842.0
2017-01-06 12:00:00,118.12,118.15,118.07,118.1,19354.0,97.7701,97.7949,97.7287,97.7535,19354.0
2017-01-06 12:05:00,118.08,118.26,118.08,118.22,7306.0,97.7369,97.8859,97.7369,97.8528,7306.0
2017-01-06 12:10:00,118.23,118.31,118.18,118.31,9461.0,97.8611,97.9273,97.8197,97.9273,9461.0
2017-01-06 12:15:00,118.32,118.36,118.25,118.27,10891.0,97.9356,97.9687,97.8777,97.8942,10891.0
2017-01-06 12:20:00,118.27,118.3,118.23,118.23,10565.0,97.8942,97.919,97.8611,97.8611,10565.0
2017-01-06 12:25:00,118.22,118.26,118.18,118.2,11352.0,97.8528,97.8859,97.8197,97.8363,11352.0
2017-01-06 12:30:00,118.2,118.32,118.19,118.31,16600.0,97.8363,97.9356,97.828,97.9273,16600.0
2017-01-06 12:35:00,118.34,118.39,118.22,118.22,6555.0,97.9522,97.9935,97.8528,97.8528,6555.0
2017-01-06 12:40:00,118.23,118.31,118.22,118.22,7070.0,97.8611,97.9273,97.8528,97.8528,7070.0
2017-01-06 12:45:00,118.21,118.3,118.21,118.25,8047.0,97.8446,97.919,97.8446,97.8777,8047.0
2017-01-06 12:50:00,118.26,118.3,118.24,118.25,6000.0,97.8859,97.919,97.8694,97.8777,6000.0
2017-01-06 12:55:00,118.23,118.27,118.21,118.21,12560.0,97.8611,97.8942,97.8446,97.8446,12560.0
2017-01-06 13:00:00,118.21,118.3,118.21,118.25,9228.0,97.8446,97.919,97.8446,97.8777,9228.0
2017-01-06 13:05:00,118.26,118.29,118.24,118.24,10759.0,97.8859,97.9108,97.8694,97.8694,10759.0
2017-01-06 13:10:00,118.23,118.23,118.19,118.21,15180.0,97.8611,97.8611,97.828,97.8446,15180.0
2017-01-06 13:15:00,118.2,118.22,118.14,118.14,14154.0,97.8363,97.8528,97.7866,97.7866,14154.0
2017-01-06 13:20:00,118.13,118.16,118.08,118.09,10654.0,97.7783,97.8032,97.7369,97.7452,10654.0
2017-01-06 13:25:00,118.1,118.12,118.04,118.05,13352.0,97.7535,97.7701,97.7038,97.7121,13352.0
2017-01-06 13:30:00,118.07,118.07,118.01,118.05,7537.0,97.7287,97.7287,97.679,97.7121,7537.0
2017-01-06 13:35:00,118.05,118.12,118.04,118.12,14863.0,97.7121,97.7701,97.7038,97.7701,14863.0
2017-01-06 13:40:00,118.14,118.19,118.14,118.17,6746.0,97.7866,97.828,97.7866,97.8114,6746.0
2017-01-06 13:45:00,118.15,118.18,118.1,118.18,8583.0,97.7949,97.8197,97.7535,97.8197,8583.0
2017-01-06 13:50:00,118.18,118.22,118.13,118.22,18406.0,97.8197,97.8528,97.7783,97.8528,18406.0
2017-01-06 13:55:00,118.2,118.24,118.17,118.18,9883.0,97.8363,97.8694,97.8114,97.8197,9883.0
2017-01-06 14:00:00,118.18,118.2,118.11,118.2,11378.0,97.8197,97.8363,97.7618,97.8363,11378.0
2017-01-06 14:05:00,118.19,118.28,118.15,118.18,16131.0,97.828,97.9025,97.7949,97.8197,16131.0
2017-01-06 14:10:00,118.16,118.2,118.12,118.18,9306.0,97.8032,97.8363,97.7701,97.8197,9306.0
2017-01-06 14:15:00,118.16,118.16,118.07,118.08,10528.0,97.8032,97.8032,97.7287,97.7369,10528.0
2017-01-06 14:20:00,118.08,118.08,118.01,118.06,8894.0,97.7369,97.7369,97.679,97.7204,8894.0
2017-01-06 14:25:00,118.05,118.08,118.02,118.06,5597.0,97.7121,97.7369,97.6873,97.7204,5597.0
2017-01-06 14:30:00,118.07,118.14,118.01,118.14,11115.0,97.7287,97.7866,97.679,97.7866,11115.0
2017-01-06 14:35:00,118.13,118.13,118.04,118.1,14852.0,97.7783,97.7783,97.7038,97.7535,14852.0
2017-01-06 14:40:00,118.1,118.12,118.04,118.11,10608.0,97.7535,97.7701,97.7038,97.7618,10608.0
2017-01-06 14:45:00,118.13,118.15,118.07,118.08,10204.0,97.7783,97.7949,97.7287,97.7369,10204.0
2017-01-06 14:50:00,118.07,118.16,118.05,118.16,5581.0,97.7287,97.8032,97.7121,97.8032,5581.0
2017-01-06 14:55:00,118.16,118.26,118.16,118.21,16720.0,97.8032,97.8859,97.8032,97.8446,16720.0
2017-01-06 15:00:00,118.2,118.35,118.2,118.31,16902.0,97.8363,97.9604,97.8363,97.9273,16902.0
2017-01-06 15:05:00,118.3,118.33,118.28,118.31,12970.0,97.919,97.9439,97.9025,97.9273,12970.0
2017-01-06 15:10:00,118.32,118.4,118.31,118.33,7508.0,97.9356,98.0018,97.9273,97.9439,7508.0
2017-01-06 15:15:00,118.31,118.31,118.26,118.29,10700.0,97.9273,97.9273,97.8859,97.9108,10700.0
2017-01-06 15:20:00,118.29,118.3,118.23,118.3,13511.0,97.9108,97.919,97.8611,97.919,13511.0
2017-01-06 15:25:00,118.29,118.34,118.29,118.34,13179.0,97.9108,97.9522,97.9108,97.9522,13179.0
2017-01-06 15:30:00,118.34,118.42,118.32,118.41,15626.0,97.9522,98.0184,97.9356,98.0101,15626.0
2017-01-06 15:35:00,118.39,118.48,118.36,118.44,17211.0,97.9935,98.068,97.9687,98.0349,17211.0
2017-01-06 15:40:00,118.45,118.53,118.45,118.46,20739.0,98.0432,98.1094,98.0432,98.0515,20739.0
2017-01-06 15:45:00,118.46,118.48,118.31,118.31,21004.0,98.0515,98.068,97.9273,97.9273,21004.0
2017-01-06 15:50:00,118.31,118.35,118.27,118.28,36042.0,97.9273,97.9604,97.8942,97.9025,36042.0
2017-01-06 15:55:00,118.28,118.32,118.23,118.26,62049.0,97.9025,97.9356,97.8611,97.8859,62049.0
2017-01-09 09:30:00,118.15,118.15,117.58,117.65,58639.0,97.7949,97.7949,97.3231,97.381,58639.0
2017-01-09 09:35:00,117.66,117.83,117.54,117.8,16864.0,97.3893,97.53,97.29,97.5052,16864.0
2017-01-09 09:40:00,117.86,117.88,117.59,117.63,26120.0,97.5548,97.5714,97.3314,97.3645,26120.0
2017-01-09 09:45:00,117.62,117.74,117.46,117.64,31129.0,97.3562,97.4555,97.2238,97.3728,31129.0
2017-01-09 09:50:00,117.59,117.94,117.59,117.84,25571.0,97.3314,97.6211,97.3314,97.5383,25571.0
2017-01-09 09:55:00,117.85,117.87,117.69,117.83,18796.0,97.5466,97.5631,97.4141,97.53,18796.0
2017-01-09 10:00:00,117.86,117.87,117.7,117.77,9462.0,97.5548,97.5631,97.4224,97.4804,9462.0
2017-01-09 10:05:00,117.82,117.9,117.81,117.83,17680.0,97.5217,97.588,97.5135,97.53,17680.0
2017-01-09 10:10:00,117.82,117.92,117.78,117.92,14050.0,97.5217,97.6045,97.4886,97.6045,14050.0
2017-01-09 10:15:00,117.92,118.01,117.8,117.8,16245.0,97.6045,97.679,97.5052,97.5052,16245.0
2017-01-09 10:20:00,117.79,117.85,117.75,117.76,15764.0,97.4969,97.5466,97.4638,97.4721,15764.0
2017-01-09 10:25:00,117.76,117.82,117.67,117.82,11109.0,97.4721,97.5217,97.3976,97.5217,11109.0
2017-01-09 10:30:00,117.84,117.89,117.79,117.82,13414.0,97.5383,97.5797,97.4969,97.5217,13414.0
2017-01-09 10:35:00,117.79,117.87,117.76,117.86,16890.0,97.4969,97.5631,97.4721,97.5548,16890.0
2017-01-09 10:40:00,117.85,117.9,117.8,117.82,11100.0,97.5466,97.588,97.5052,97.5217,11100.0
2017-01-09 10:45:00,117.81,117.81,117.65,117.66,20382.0,97.5135,97.5135,97.381,97.3893,20382.0
2017-01-09 10:50:00,117.67,117.81,117.67,117.78,14653.0,97.3976,97.5135,97.3976,97.4886,14653.0
2017-01-09 10:55:00,117.78,117.8,117.75,117.78,13508.0,97.4886,97.5052,97.4638,97.4886,13508.0
2017-01-09 11:00:00,117.78,117.79,117.71,117.74,13060.0,97.4886,97.4969,97.4307,97.4555,13060.0
2017-01-09 11:05:00,117.76,117.79,117.66,117.66,16313.0,97.4721,97.4969,97.3893,97.3893,16313.0
2017-01-09 11:10:00,117.67,117.76,117.66,117.7,12981.0,97.3976,97.4721,97.3893,97.4224,12981.0
2017-01-09 11:15:00,117.71,117.72,117.65,117.67,15454.0,97.4307,97.439,97.381,97.3976,15454.0
2017-01-09 11:20:00,117.7,117.74,117.56,117.6,26679.0,97.4224,97.4555,97.3065,97.3396,26679.0
2017-01-09 11:25:00,117.61,117.71,117.6,117.69,20362.0,97.3479,97.4307,97.3396,97.4141,20362.0
2017-01-09 11:30:00,117.7,117.75,117.63,117.75,9093.0,97.4224,97.4638,97.3645,97.4638,9093.0
2017-01-09 11:35:00,117.76,117.8,117.73,117.75,14166.0,97.4721,97.5052,97.4472,97.4638,14166.0
2017-01-09 11:40:00,117.76,117.82,117.73,117.74,10622.0,97.4721,97.5217,97.4472,97.4555,10622.0
2017-01-09 11:45:00,117.79,117.83,117.76,117.77,15468.0,97.4969,97.53,97.4721,97.4804,15468.0
2017-01-09 11:50:00,117.78,117.78,117.68,117.7,14958.0,97.4886,97.4886,97.4059,97.4224,14958.0
2017-01-09 11:55:00,117.7,117.72,117.66,117.71,9893.0,97.4224,97.439,97.3893,97.4307,9893.0
2017-01-09 12:00:00,117.68,117.68,117.63,117.63,3245.0,97.4059,97.4059,97.3645,97.3645,3245.0
2017-01-09 12:05:00,117.63,117.65,117.6,117.62,13813.0,97.3645,97.381,97.3396,97.3562,13813.0
2017-01-09 12:10:00,117.61,117.63,117.58,117.58,4166.0,97.3479,97.3645,97.3231,97.3231,4166.0
2017-01-09 12:15:00,117.6,117.68,117.59,117.6,6938.0,97.3396,97.4059,97.3314,97.3396,6938.0
2017-01-09 12:20:00,117.59,117.68,117.59,117.6,9304.0,97.3314,97.4059,97.3314,97.3396,9304.0
2017-01-09 12:25:00,117.61,117.68,117.59,117.64,8568.0,97.3479,97.4059,97.3314,97.3728,8568.0
2017-01-09 12:30:00,117.64,117.7,117.64,117.66,4109.0,97.3728,97.4224,97.3728,97.3893,4109.0
2017-01-09 12:35:00,117.65,117.75,117.65,117.72,7350.0,97.381,97.4638,97.381,97.439,7350.0
2017-01-09 12:40:00,117.71,117.76,117.71,117.75,4350.0,97.4307,97.4721,97.4307,97.4638,4350.0
2017-01-09 12:45:00,117.73,117.79,117.73,117.74,6220.0,97.4472,97.4969,97.4472,97.4555,6220.0
2017-01-09 12:50:00,117.73,117.77,117.72,117.76,5902.0,97.4472,97.4804,97.439,97.4721,5902.0
2017-01-09 12:55:00,117.75,117.79,117.74,117.77,15263.0,97.4638,97.4969,97.4555,97.4804,15263.0
2017-01-09 13:00:00,117.78,117.83,117.71,117.73,9572.0,97.4886,97.53,97.4307,97.4472,9572.0
2017-01-09 13:05:00,117.73,117.77,117.72,117.77,6559.0,97.4472,97.4804,97.439,97.4804,6559.0
2017-01-09 13:10:00,117.76,117.76,117.66,117.66,9107.0,97.4721,97.4721,97.3893,97.3893,9107.0
2017-01-09 13:15:00,117.66,117.77,117.66,117.77,6284.0,97.3893,97.4804,97.3893,97.4804,6284.0
2017-01-09 13:20:00,117.77,117.77,117.64,117.65,7975.0,97.4804,97.4804,97.3728,97.381,7975.0
2017-01-09 13:25:00,117.65,117.72,117.65,117.7,11435.0,97.381,97.439,97.381,97.4224,11435.0
2017-01-09 13:30:00,117.69,117.74,117.65,117.72,10035.0,97.4141,97.4555,97.381,97.439,10035.0
2017-01-09 13:35:00,117.71,117.71,117.68,117.7,6580.0,97.4307,97.4307,97.4059,97.4224,6580.0
2017-01-09 13:40:00,117.71,117.78,117.7,117.73,11972.0,97.4307,97.4886,97.4224,97.4472,11972.0
2017-01-09 13:45:00,117.74,117.79,117.68,117.68,13845.0,97.4555,97.4969,97.4059,97.4059,13845.0
2017-01-09 13:50:00,117.68,117.7,117.67,117.7,5465.0,97.4059,97.4224,97.3976,97.4224,5465.0
2017-01-09 13:55:00,117.71,117.72,117.6,117.64,14170.0,97.4307,97.439,97.3396,97.3728,14170.0
2017-01-09 14:00:00,117.64,117.68,117.6,117.61,8388.0,97.3728,97.4059,97.3396,97.3479,8388.0
2017-01-09 14:05:00,117.61,117.61,117.5,117.52,15113.0,97.3479,97.3479,97.2569,97.2734,15113.0
2017-01-09 14:10:00,117.51,117.55,117.48,117.51,10511.0,97.2651,97.2983,97.2403,97.2651,10511.0
2017-01-09 14:15:00,117.49,117.51,117.46,117.49,8361.0,97.2486,97.2651,97.2238,97.2486,8361.0
2017-01-09 14:20:00,117.5,117.5,117.46,117.48,10192.0,97.2569,97.2569,97.2238,97.2403,10192.0
2017-01-09 14:25:00,117.48,117.49,117.45,117.47,11793.0,97.2403,97.2486,97.2155,97.232,11793.0
2017-01-09 14:30:00,117.46,117.46,117.4,117.41,13861.0,97.2238,97.2238,97.1741,97.1824,13861.0
2017-01-09 14:35:00,117.4,117.42,117.32,117.34,21190.0,97.1741,97.1907,97.1079,97.1244,21190.0
2017-01-09 14:40:00,117.35,117.44,117.35,117.44,12645.0,97.1327,97.2072,97.1327,97.2072,12645.0
2017-01-09 14:45:00,117.44,117.48,117.4,117.46,10331.0,97.2072,97.2403,97.1741,97.2238,10331.0
2017-01-09 14:50:00,117.47,117.5,117.4,117.4,9636.0,97.232,97.2569,97.1741,97.1741,9636.0
2017-01-09 14:55:00,117.41,117.42,117.34,117.35,14658.0,97.1824,97.1907,97.1244,97.1327,14658.0
2017-01-09 15:00:00,117.36,117.37,117.31,117.31,9455.0,97.141,97.1493,97.0996,97.0996,9455.0
2017-01-09 15:05:00,117.31,117.37,117.3,117.37,11695.0,97.0996,97.1493,97.0913,97.1493,11695.0
2017-01-09 15:10:00,117.38,117.4,117.34,117.38,13833.0,97.1575,97.1741,97.1244,97.1575,13833.0
2017-01-09 15:15:00,117.39,117.39,117.33,117.38,12578.0,97.1658,97.1658,97.1162,97.1575,12578.0
2017-01-09 15:20:00,117.39,117.43,117.39,117.41,12879.0,97.1658,97.1989,97.1658,97.1824,12879.0
2017-01-09 15:25:00,117.42,117.52,117.41,117.47,17003.0,97.1907,97.2734,97.1824,97.232,17003.0
2017-01-09 15:30:00,117.46,117.46,117.37,117.38,14208.0,97.2238,97.2238,97.1493,97.1575,14208.0
2017-01-09 15:35:00,117.4,117.42,117.33,117.35,17757.0,97.1741,97.1907,97.1162,97.1327,17757.0
2017-01-09 15:40:00,117.36,117.44,117.36,117.43,23221.0,97.141,97.2072,97.141,97.1989,23221.0
2017-01-09 15:45:00,117.43,117.45,117.32,117.37,27460.0,97.1989,97.2155,97.1079,97.1493,27460.0
2017-01-09 15:50:00,117.37,117.39,117.33,117.35,30773.0,97.1493,97.1658,97.1162,97.1327,30773.0
2017-01-09 15:55:00,117.35,117.4,117.31,117.36,81436.0,97.1327,97.1741,97.0996,97.141,81436.0
2017-01-10 09:30:00,116.64,117.12,116.64,116.72,67466.0,96.545,96.9423,96.545,96.6113,67466.0
2017-01-10 09:35:00,116.76,116.99,116.68,116.76,12928.0,96.6444,96.8347,96.5781,96.6444,12928.0
2017-01-10 09:40:00,116.74,116.86,116.51,116.63,25179.0,96.6278,96.7271,96.4374,96.5368,25179.0
2017-01-10 09:45:00,116.6,116.75,116.45,116.75,30361.0,96.5119,96.6361,96.3878,96.6361,30361.0
2017-01-10 09:50:00,116.78,116.96,116.7,116.92,21382.0,96.6609,96.8099,96.5947,96.7768,21382.0
2017-01-10 09:55:00,116.94,117.19,116.92,117.13,25649.0,96.7933,97.0003,96.7768,96.9506,25649.0
2017-01-10 10:00:00,117.13,117.42,117.13,117.32,22842.0,96.9506,97.1907,96.9506,97.1079,22842.0
2017-01-10 10:05:00,117.32,117.37,117.18,117.25,20752.0,97.1079,97.1493,96.992,97.0499,20752.0
2017-01-10 10:10:00,117.27,117.38,117.27,117.3,23483.0,97.0665,97.1575,97.0665,97.0913,23483.0
2017-01-10 10:15:00,117.31,117.37,117.3,117.36,13292.0,97.0996,97.1493,97.0913,97.141,13292.0
2017-01-10 10:20:00,117.37,117.4,117.24,117.24,19922.0,97.1493,97.1741,97.0417,97.0417,19922.0
2017-01-10 10:25:00,117.28,117.35,117.26,117.32,18075.0,97.0748,97.1327,97.0582,97.1079,18075.0
2017-01-10 10:30:00,117.34,117.52,117.3,117.47,50993.0,97.1244,97.2734,97.0913,97.232,50993.0
2017-01-10 10:35:00,117.48,117.48,117.39,117.43,23116.0,97.2403,97.2403,97.1658,97.1989,23116.0
2017-01-10 10:40:00,117.45,117.45,117.36,117.4,27590.0,97.2155,97.2155,97.141,97.1741,27590.0
2017-01-10 10:45:00,117.42,117.42,117.28,117.32,18667.0,97.1907,97.1907,97.0748,97.1079,18667.0
2017-01-10 10:50:00,117.33,117.42,117.31,117.36,19194.0,97.1162,97.1907,97.0996,97.141,19194.0
2017-01-10 10:55:00,117.37,117.44,117.34,117.39,25936.0,97.1493,97.2072,97.1244,97.1658,25936.0
2017-01-10 11:00:00,117.38,117.43,117.34,117.41,21895.0,97.1575,97.1989,97.1244,97.1824,21895.0
2017-01-10 11:05:00,117.41,117.48,117.36,117.36,25687.0,97.1824,97.2403,97.141,97.141,25687.0
2017-01-10 11:10:00,117.37,117.54,117.36,117.51,24466.0,97.1493,97.29,97.141,97.2651,24466.0
2017-01-10 11:15:00,117.55,117.59,117.48,117.52,30899.0,97.2983,97.3314,97.2403,97.2734,30899.0
2017-01-10 11:20:00,117.52,117.62,117.52,117.56,19538.0,97.2734,97.3562,97.2734,97.3065,19538.0
2017-01-10 11:25:00,117.57,117.59,117.47,117.53,15939.0,97.3148,97.3314,97.232,97.2817,15939.0
2017-01-10 11:30:00,117.54,117.55,117.48,117.55,10709.0,97.29,97.2983,97.2403,97.2983,10709.0
2017-01-10 11:35:00,117.53,117.56,117.5,117.53,18939.0,97.2817,97.3065,97.2569,97.2817,18939.0
2017-01-10 11:40:00,117.54,117.58,117.44,117.44,17674.0,97.29,97.3231,97.2072,97.2072,17674.0
2017-01-10 11:45:00,117.43,117.43,117.4,117.4,2100.0,97.1989,97.1989,97.1741,97.1741,2100.0
2017-01-10 11:50:00,117.4,117.41,117.34,117.39,2954.0,97.1741,97.1824,97.1244,97.1658,2954.0
2017-01-10 11:55:00,117.4,117.45,117.39,117.45,5136.0,97.1741,97.2155,97.1658,97.2155,5136.0
2017-01-10 12:00:00,117.45,117.57,117.45,117.57,6213.0,97.2155,97.3148,97.2155,97.3148,6213.0
2017-01-10 12:05:00,117.58,117.61,117.5,117.58,12148.0,97.3231,97.3479,97.2569,97.3231,12148.0
2017-01-10 12:10:00,117.59,117.62,117.54,117.61,11935.0,97.3314,97.3562,97.29,97.3479,11935.0
2017-01-10 12:15:00,117.62,117.65,117.56,117.62,8358.0,97.3562,97.381,97.3065,97.3562,8358.0
2017-01-10 12:20:00,117.64,117.69,117.63,117.69,3800.0,97.3728,97.4141,97.3645,97.4141,3800.0
2017-01-10 12:25:00,117.67,117.67,117.63,117.66,5524.0,97.3976,97.3976,97.3645,97.3893,5524.0
2017-01-10 12:30:00,117.65,117.69,117.64,117.65,6167.0,97.381,97.4141,97.3728,97.381,6167.0
2017-01-10 12:35:00,117.65,117.68,117.64,117.66,9517.0,97.381,97.4059,97.3728,97.3893,9517.0
2017-01-10 12:40:00,117.67,117.69,117.66,117.69,6236.0,97.3976,97.4141,97.3893,97.4141,6236.0
2017-01-10 12:45:00,117.69,117.69,117.65,117.66,9312.0,97.4141,97.4141,97.381,97.3893,9312.0
2017-01-10 12:50:00,117.66,117.67,117.62,117.63,6400.0,97.3893,97.3976,97.3562,97.3645,6400.0
2017-01-10 12:55:00,117.62,117.66,117.61,117.64,5874.0,97.3562,97.3893,97.3479,97.3728,5874.0
2017-01-10 13:00:00,117.64,117.65,117.61,117.63,2849.0,97.3728,97.381,97.3479,97.3645,2849.0
2017-01-10 13:05:00,117.65,117.65,117.56,117.58,8167.0,97.381,97.381,97.3065,97.3231,8167.0
2017-01-10 13:10:00,117.59,117.62,117.57,117.59,5501.0,97.3314,97.3562,97.3148,97.3314,5501.0
2017-01-10 13:15:00,117.59,117.6,117.53,117.54,4702.0,97.3314,97.3396,97.2817,97.29,4702.0
2017-01-10 13:20:00,117.54,117.55,117.49,117.54,5918.0,97.29,97.2983,97.2486,97.29,5918.0
2017-01-10 13:25:00,117.53,117.56,117.52,117.56,3471.0,97.2817,97.3065,97.2734,97.3065,3471.0
2017-01-10 13:30:00,117.57,117.63,117.57,117.63,4555.0,97.3148,97.3645,97.3148,97.3645,4555.0
2017-01-10 13:35:00,117.63,117.69,117.62,117.69,3640.0,97.3645,97.4141,97.3562,97.4141,3640.0
2017-01-10 13:40:00,117.68,117.69,117.61,117.62,8917.0,97.4059,97.4141,97.3479,97.3562,8917.0
2017-01-10 13:45:00,117.66,117.72,117.65,117.67,3869.0,97.3893,97.439,97.381,97.3976,3869.0
2017-01-10 13:50:00,117.67,117.67,117.59,117.6,10824.0,97.3976,97.3976,97.3314,97.3396,10824.0
2017-01-10 13:55:00,117.59,117.59,117.42,117.42,8508.0,97.3314,97.3314,97.1907,97.1907,8508.0
2017-01-10 14:00:00,117.42,117.42,117.26,117.33,16529.0,97.1907,97.1907,97.0582,97.1162,16529.0
2017-01-10 14:05:00,117.33,117.34,117.24,117.26,8660.0,97.1162,97.1244,97.0417,97.0582,8660.0
2017-01-10 14:10:00,117.25,117.27,117.21,117.23,7556.0,97.0499,97.0665,97.0168,97.0334,7556.0
2017-01-10 14:15:00,117.25,117.32,117.25,117.32,9915.0,97.0499,97.1079,97.0499,97.1079,9915.0
2017-01-10 14:20:00,117.34,117.46,117.34,117.45,8295.0,97.1244,97.2238,97.1244,97.2155,8295.0
2017-01-10 14:25:00,117.44,117.46,117.36,117.38,11629.0,97.2072,97.2238,97.141,97.1575,11629.0
2017-01-10 14:30:00,117.39,117.48,117.38,117.47,10479.0,97.1658,97.2403,97.1575,97.232,10479.0
2017-01-10 14:35:00,117.47,117.5,117.44,117.44,9964.0,97.232,97.2569,97.2072,97.2072,9964.0
2017-01-10 14:40:00,117.44,117.44,117.38,117.43,11935.0,97.2072,97.2072,97.1575,97.1989,11935.0
2017-01-10 14:45:00,117.45,117.47,117.43,117.46,6275.0,97.2155,97.232,97.1989,97.2238,6275.0
2017-01-10 14:50:00,117.45,117.47,117.29,117.31,11547.0,97.2155,97.232,97.083,97.0996,11547.0
2017-01-10 14:55:00,117.31,117.33,117.3,117.33,13108.0,97.0996,97.1162,97.0913,97.1162,13108.0
2017-01-10 15:00:00,117.33,117.42,117.33,117.42,10967.0,97.1162,97.1907,97.1162,97.1907,10967.0
2017-01-10 15:05:00,117.42,117.53,117.42,117.52,14015.0,97.1907,97.2817,97.1907,97.2734,14015.0
2017-01-10 15:10:00,117.53,117.6,117.52,117.53,11340.0,97.2817,97.3396,97.2734,97.2817,11340.0
2017-01-10 15:15:00,117.53,117.53,117.49,117.51,10231.0,97.2817,97.2817,97.2486,97.2651,10231.0
2017-01-10 15:20:00,117.51,117.52,117.38,117.4,17806.0,97.2651,97.2734,97.1575,97.1741,17806.0
2017-01-10 15:25:00,117.39,117.39,117.32,117.34,20410.0,97.1658,97.1658,97.1079,97.1244,20410.0
2017-01-10 15:30:00,117.34,117.36,117.33,117.33,23406.0,97.1244,97.141,97.1162,97.1162,23406.0
2017-01-10 15:35:00,117.34,117.37,117.33,117.34,18389.0,97.1244,97.1493,97.1162,97.1244,18389.0
2017-01-10 15:40:00,117.33,117.35,117.24,117.29,26894.0,97.1162,97.1327,97.0417,97.083,26894.0
2017-01-10 15:45:00,117.28,117.31,117.18,117.19,20531.0,97.0748,97.0996,96.992,97.0003,20531.0
2017-01-10 15:50:00,117.19,117.26,117.19,117.21,23514.0,97.0003,97.0582,97.0003,97.0168,23514.0
2017-01-10 15:55:00,117.21,117.23,117.14,117.18,99608.0,97.0168,97.0334,96.9589,96.992,99608.0
2017-01-11 09:30:00,117.22,117.77,117.19,117.46,27025.0,97.0251,97.4804,97.0003,97.2238,27025.0
2017-01-11 09:35:00,117.46,117.46,117.28,117.44,4973.0,97.2238,97.2238,97.0748,97.2072,4973.0
2017-01-11 09:40:00,117.44,117.61,117.37,117.37,8721.0,97.2072,97.3479,97.1493,97.1493,8721.0
2017-01-11 09:45:00,117.33,117.68,117.33,117.68,5013.0,97.1162,97.4059,97.1162,97.4059,5013.0
2017-01-11 09:50:00,117.66,117.66,117.36,117.48,7753.0,97.3893,97.3893,97.141,97.2403,7753.0
2017-01-11 09:55:00,117.56,117.61,117.48,117.57,8832.0,97.3065,97.3479,97.2403,97.3148,8832.0
2017-01-11 10:00:00,117.57,117.6,117.47,117.5,18975.0,97.3148,97.3396,97.232,97.2569,18975.0
2017-01-11 10:05:00,117.47,117.55,117.45,117.54,8349.0,97.232,97.2983,97.2155,97.29,8349.0
2017-01-11 10:10:00,117.53,117.62,117.47,117.51,11485.0,97.2817,97.3562,97.232,97.2651,11485.0
2017-01-11 10:15:00,117.5,117.51,117.39,117.47,11923.0,97.2569,97.2651,97.1658,97.232,11923.0
2017-01-11 10:20:00,117.48,117.55,117.47,117.53,7941.0,97.2403,97.2983,97.232,97.2817,7941.0
2017-01-11 10:25:00,117.52,117.63,117.5,117.59,6501.0,97.2734,97.3645,97.2569,97.3314,6501.0
2017-01-11 10:30:00,117.6,117.6,117.48,117.58,9272.0,97.3396,97.3396,97.2403,97.3231,9272.0
2017-01-11 10:35:00,117.58,117.76,117.56,117.76,15582.0,97.3231,97.4721,97.3065,97.4721,15582.0
2017-01-11 10:40:00,117.78,117.83,117.73,117.79,9615.0,97.4886,97.53,97.4472,97.4969,9615.0
2017-01-11 10:45:00,117.77,117.78,117.67,117.72,9290.0,97.4804,97.4886,97.3976,97.439,9290.0
2017-01-11 10:50:00,117.7,117.75,117.62,117.75,15035.0,97.4224,97.4638,97.3562,97.4638,15035.0
2017-01-11 10:55:00,117.73,117.75,117.58,117.72,26579.0,97.4472,97.4638,97.3231,97.439,26579.0
2017-01-11 11:00:00,117.73,117.76,117.59,117.76,12557.0,97.4472,97.4721,97.3314,97.4721,12557.0
2017-01-11 11:05:00,117.72,117.82,117.69,117.8,15495.0,97.439,97.5217,97.4141,97.5052,15495.0
2017-01-11 11:10:00,117.81,117.92,117.78,117.85,9078.0,97.5135,97.6045,97.4886,97.5466,9078.0
2017-01-11 11:15:00,117.86,117.96,117.8,117.93,5926.0,97.5548,97.6376,97.5052,97.6128,5926.0
2017-01-11 11:20:00,117.97,118.15,117.95,118.01,14948.0,97.6459,97.7949,97.6293,97.679,14948.0
2017-01-11 11:25:00,118.03,118.06,117.74,117.78,17902.0,97.6956,97.7204,97.4555,97.4886,17902.0
2017-01-11 11:30:00,117.72,117.72,117.36,117.48,16393.0,97.439,97.439,97.141,97.2403,16393.0
2017-01-11 11:35:00,117.44,117.49,117.25,117.44,10362.0,97.2072,97.2486,97.0499,97.2072,10362.0
2017-01-11 11:40:00,117.41,117.54,117.36,117.54,10985.0,97.1824,97.29,97.141,97.29,10985.0
2017-01-11 11:45:00,117.5,117.61,117.39,117.41,18834.0,97.2569,97.3479,97.1658,97.1824,18834.0
2017-01-11 11:50:00,117.43,117.56,117.4,117.53,3483.0,97.1989,97.3065,97.1741,97.2817,3483.0
2017-01-11 11:55:00,117.58,117.84,117.5,117.81,14278.0,97.3231,97.5383,97.2569,97.5135,14278.0
2017-01-11 12:00:00,117.78,117.95,117.77,117.89,12703.0,97.4886,97.6293,97.4804,97.5797,12703.0
2017-01-11 12:05:00,117.9,117.95,117.79,117.87,8455.0,97.588,97.6293,97.4969,97.5631,8455.0
2017-01-11 12:10:00,117.92,118.0,117.78,117.93,11419.0,97.6045,97.6707,97.4886,97.6128,11419.0
2017-01-11 12:15:00,117.92,117.96,117.8,117.84,13609.0,97.6045,97.6376,97.5052,97.5383,13609.0
2017-01-11 12:20:00,117.83,117.83,117.65,117.65,8250.0,97.53,97.53,97.381,97.381,8250.0
2017-01-11 12:25:00,117.65,117.75,117.65,117.73,7044.0,97.381,97.4638,97.381,97.4472,7044.0
2017-01-11 12:30:00,117.77,117.81,117.57,117.6,8677.0,97.4804,97.5135,97.3148,97.3396,8677.0
2017-01-11 12:35:00,117.57,117.63,117.54,117.58,8483.0,97.3148,97.3645,97.29,97.3231,8483.0
2017-01-11 12:40:00,117.58,117.58,117.47,117.55,2545.0,97.3231,97.3231,97.232,97.2983,2545.0
2017-01-11 12:45:00,117.55,117.56,117.44,117.56,2567.0,97.2983,97.3065,97.2072,97.3065,2567.0
2017-01-11 12:50:00,117.55,117.56,117.5,117.51,3150.0,97.2983,97.3065,97.2569,97.2651,3150.0
2017-01-11 12:55:00,117.52,117.66,117.52,117.65,6139.0,97.2734,97.3893,97.2734,97.381,6139.0
2017-01-11 13:00:00,117.62,117.65,117.48,117.49,6838.0,97.3562,97.381,97.2403,97.2486,6838.0
2017-01-11 13:05:00,117.51,117.6,117.48,117.5,9180.0,97.2651,97.3396,97.2403,97.2569,9180.0
2017-01-11 13:10:00,117.49,117.49,117.33,117.46,7406.0,97.2486,97.2486,97.1162,97.2238,7406.0
2017-01-11 13:15:00,117.48,117.48,117.27,117.3,19949.0,97.2403,97.2403,97.0665,97.0913,19949.0
2017-01-11 13:20:00,117.35,117.49,117.32,117.38,5523.0,97.1327,97.2486,97.1079,97.1575,5523.0
2017-01-11 13:25:00,117.36,117.38,117.24,117.3,10935.0,97.141,97.1575,97.0417,97.0913,10935.0
2017-01-11 13:30:00,117.3,117.34,117.24,117.32,7131.0,97.0913,97.1244,97.0417,97.1079,7131.0
2017-01-11 13:35:00,117.36,117.64,117.34,117.64,6302.0,97.141,97.3728,97.1244,97.3728,6302.0
2017-01-11 13:40:00,117.65,117.68,117.56,117.62,5982.0,97.381,97.4059,97.3065,97.3562,5982.0
2017-01-11 13:45:00,117.61,117.62,117.49,117.49,5090.0,97.3479,97.3562,97.2486,97.2486,5090.0
2017-01-11 13:50:00,117.49,117.56,117.49,117.55,6306.0,97.2486,97.3065,97.2486,97.2983,6306.0
2017-01-11 13:55:00,117.54,117.65,117.53,117.58,10630.0,97.29,97.381,97.2817,97.3231,10630.0
2017-01-11 14:00:00,117.56,117.6,117.55,117.58,3027.0,97.3065,97.3396,97.2983,97.3231,3027.0
2017-01-11 14:05:00,117.57,117.63,117.54,117.57,7407.0,97.3148,97.3645,97.29,97.3148,7407.0
2017-01-11 14:10:00,117.58,117.63,117.55,117.61,6880.0,97.3231,97.3645,97.2983,97.3479,6880.0
2017-01-11 14:15:00,117.61,117.65,117.58,117.62,6976.0,97.3479,97.381,97.3231,97.3562,6976.0
2017-01-11 14:20:00,117.62,117.64,117.57,117.6,9795.0,97.3562,97.3728,97.3148,97.3396,9795.0
2017-01-11 14:25:00,117.58,117.62,117.52,117.52,10599.0,97.3231,97.3562,97.2734,97.2734,10599.0
2017-01-11 14:30:00,117.54,117.63,117.52,117.57,8154.0,97.29,97.3645,97.2734,97.3148,8154.0
2017-01-11 14:35:00,117.61,117.67,117.58,117.63,5604.0,97.3479,97.3976,97.3231,97.3645,5604.0
2017-01-11 14:40:00,117.62,117.69,117.61,117.67,6170.0,97.3562,97.4141,97.3479,97.3976,6170.0
2017-01-11 14:45:00,117.66,117.66,117.54,117.62,6456.0,97.3893,97.3893,97.29,97.3562,6456.0
2017-01-11 14:50:00,117.6,117.63,117.56,117.59,4644.0,97.3396,97.3645,97.3065,97.3314,4644.0
2017-01-11 14:55:00,117.62,117.63,117.58,117.62,8172.0,97.3562,97.3645,97.3231,97.3562,8172.0
2017-01-11 15:00:00,117.62,117.68,117.6,117.66,8400.0,97.3562,97.4059,97.3396,97.3893,8400.0
2017-01-11 15:05:00,117.67,117.68,117.56,117.57,12034.0,97.3976,97.4059,97.3065,97.3148,12034.0
2017-01-11 15:10:00,117.56,117.6,117.51,117.51,12609.0,97.3065,97.3396,97.2651,97.2651,12609.0
2017-01-11 15:15:00,117.52,117.59,117.51,117.55,10260.0,97.2734,97.3314,97.2651,97.2983,10260.0
2017-01-11 15:20:00,117.55,117.55,117.46,117.48,10219.0,97.2983,97.2983,97.2238,97.2403,10219.0
2017-01-11 15:25:00,117.51,117.51,117.44,117.48,10660.0,97.2651,97.2651,97.2072,97.2403,10660.0
2017-01-11 15:30:00,117.48,117.49,117.37,117.39,19055.0,97.2403,97.2486,97.1493,97.1658,19055.0
2017-01-11 15:35:00,117.39,117.5,117.38,117.44,16520.0,97.1658,97.2569,97.1575,97.2072,16520.0
2017-01-11 15:40:00,117.43,117.55,117.42,117.54,17864.0,97.1989,97.2983,97.1907,97.29,17864.0
2017-01-11 15:45:00,117.54,117.58,117.48,117.53,31416.0,97.29,97.3231,97.2403,97.2817,31416.0
2017-01-11 15:50:00,117.53,117.54,117.38,117.4,33210.0,97.2817,97.29,97.1575,97.1741,33210.0
2017-01-11 15:55:00,117.39,117.65,117.36,117.6,115639.0,97.1658,97.381,97.141,97.3396,115639.0
2017-01-12 09:30:00,117.25,117.27,116.82,117.0,34266.0,97.0499,97.0665,96.694,96.843,34266.0
2017-01-12 09:35:00,117.0,117.05,116.75,116.81,19861.0,96.843,96.8844,96.6361,96.6857,19861.0
2017-01-12 09:40:00,116.85,116.99,116.82,116.86,18353.0,96.7189,96.8347,96.694,96.7271,18353.0
2017-01-12 09:45:00,116.82,116.86,116.71,116.83,16163.0,96.694,96.7271,96.603,96.7023,16163.0
2017-01-12 09:50:00,116.83,116.84,116.68,116.83,15062.0,96.7023,96.7106,96.5781,96.7023,15062.0
2017-01-12 09:55:00,116.79,116.8,116.69,116.69,9832.0,96.6692,96.6775,96.5864,96.5864,9832.0
2017-01-12 10:00:00,116.68,116.68,116.47,116.47,25144.0,96.5781,96.5781,96.4043,96.4043,25144.0
2017-01-12 10:05:00,116.46,116.48,116.25,116.26,28089.0,96.396,96.4126,96.2222,96.2305,28089.0
2017-01-12 10:10:00,116.29,116.44,116.26,116.26,8281.0,96.2553,96.3795,96.2305,96.2305,8281.0
2017-01-12 10:15:00,116.28,116.29,116.2,116.21,13474.0,96.2471,96.2553,96.1808,96.1891,13474.0
2017-01-12 10:20:00,116.19,116.33,116.12,116.33,10695.0,96.1726,96.2884,96.1146,96.2884,10695.0
2017-01-12 10:25:00,116.34,116.35,116.24,116.24,4750.0,96.2967,96.305,96.2139,96.2139,4750.0
2017-01-12 10:30:00,116.24,116.24,116.16,116.23,18618.0,96.2139,96.2139,96.1477,96.2057,18618.0
2017-01-12 10:35:00,116.23,116.25,116.11,116.2,15104.0,96.2057,96.2222,96.1063,96.1808,15104.0
2017-01-12 10:40:00,116.22,116.43,116.2,116.42,13746.0,96.1974,96.3712,96.1808,96.3629,13746.0
2017-01-12 10:45:00,116.42,116.48,116.2,116.2,13255.0,96.3629,96.4126,96.1808,96.1808,13255.0
2017-01-12 10:50:00,116.2,116.24,116.12,116.13,41114.0,96.1808,96.2139,96.1146,96.1229,41114.0
2017-01-12 10:55:00,116.14,116.16,116.05,116.1,33757.0,96.1312,96.1477,96.0567,96.0981,33757.0
2017-01-12 11:00:00,116.1,116.12,115.96,115.99,18867.0,96.0981,96.1146,95.9822,96.007,18867.0
2017-01-12 11:05:00,115.99,116.14,115.99,116.08,12912.0,96.007,96.1312,96.007,96.0815,12912.0
2017-01-12 11:10:00,116.09,116.09,115.97,115.99,13207.0,96.0898,96.0898,95.9905,96.007,13207.0
2017-01-12 11:15:00,116.04,116.09,115.91,115.94,21100.0,96.0484,96.0898,95.9408,95.9656,21100.0
2017-01-12 11:20:00,115.95,116.01,115.9,116.0,19398.0,95.9739,96.0236,95.9325,96.0153,19398.0
2017-01-12 11:25:00,116.0,116.02,115.95,116.01,13588.0,96.0153,96.0318,95.9739,96.0236,13588.0
2017-01-12 11:30:00,116.01,116.01,115.88,115.96,8014.0,96.0236,96.0236,95.916,95.9822,8014.0
2017-01-12 11:35:00,115.96,116.06,115.94,116.0,17419.0,95.9822,96.065,95.9656,96.0153,17419.0
2017-01-12 11:40:00,116.02,116.03,115.93,116.02,15266.0,96.0318,96.0401,95.9574,96.0318,15266.0
2017-01-12 11:45:00,115.99,116.01,115.88,115.92,15487.0,96.007,96.0236,95.916,95.9491,15487.0
2017-01-12 11:50:00,115.94,115.98,115.89,115.94,10403.0,95.9656,95.9987,95.9242,95.9656,10403.0
2017-01-12 11:55:00,115.92,116.03,115.91,115.97,22845.0,95.9491,96.0401,95.9408,95.9905,22845.0
2017-01-12 12:00:00,115.96,116.06,115.96,116.04,23049.0,95.9822,96.065,95.9822,96.0484,23049.0
2017-01-12 12:05:00,116.03,116.13,116.0,116.03,20992.0,96.0401,96.1229,96.0153,96.0401,20992.0
2017-01-12 12:10:00,116.05,116.15,116.03,116.15,10679.0,96.0567,96.1395,96.0401,96.1395,10679.0
2017-01-12 12:15:00,116.15,116.3,116.1,116.27,17735.0,96.1395,96.2636,96.0981,96.2388,17735.0
2017-01-12 12:20:00,116.25,116.32,116.25,116.32,10604.0,96.2222,96.2802,96.2222,96.2802,10604.0
2017-01-12 12:25:00,116.3,116.36,116.3,116.34,10480.0,96.2636,96.3133,96.2636,96.2967,10480.0
2017-01-12 12:30:00,116.36,116.38,116.21,116.29,17969.0,96.3133,96.3298,96.1891,96.2553,17969.0
2017-01-12 12:35:00,116.3,116.37,116.27,116.27,7142.0,96.2636,96.3215,96.2388,96.2388,7142.0
2017-01-12 12:40:00,116.32,116.33,116.18,116.18,4521.0,96.2802,96.2884,96.1643,96.1643,4521.0
2017-01-12 12:45:00,116.17,116.26,116.17,116.24,4586.0,96.156,96.2305,96.156,96.2139,4586.0
2017-01-12 12:50:00,116.24,116.32,116.24,116.31,6295.0,96.2139,96.2802,96.2139,96.2719,6295.0
2017-01-12 12:55:00,116.3,116.33,116.25,116.26,7662.0,96.2636,96.2884,96.2222,96.2305,7662.0
2017-01-12 13:00:00,116.29,116.43,116.27,116.36,10792.0,96.2553,96.3712,96.2388,96.3133,10792.0
2017-01-12 13:05:00,116.37,116.4,116.31,116.38,16364.0,96.3215,96.3464,96.2719,96.3298,16364.0
2017-01-12 13:10:00,116.38,116.38,116.28,116.33,13164.0,96.3298,96.3298,96.2471,96.2884,13164.0
2017-01-12 13:15:00,116.33,116.41,116.29,116.31,16395.0,96.2884,96.3547,96.2553,96.2719,16395.0
2017-01-12 13:20:00,116.3,116.36,116.3,116.31,6025.0,96.2636,96.3133,96.2636,96.2719,6025.0
2017-01-12 13:25:00,116.32,116.37,116.29,116.33,10260.0,96.2802,96.3215,96.2553,96.2884,10260.0
2017-01-12 13:30:00,116.33,116.4,116.33,116.4,3407.0,96.2884,96.3464,96.2884,96.3464,3407.0
2017-01-12 13:35:00,116.4,116.4,116.34,116.36,8685.0,96.3464,96.3464,96.2967,96.3133,8685.0
2017-01-12 13:40:00,116.34,116.43,116.34,116.4,6098.0,96.2967,96.3712,96.2967,96.3464,6098.0
2017-01-12 13:45:00,116.4,116.5,116.39,116.4,18725.0,96.3464,96.4292,96.3381,96.3464,18725.0
2017-01-12 13:50:00,116.4,116.41,116.32,116.32,5445.0,96.3464,96.3547,96.2802,96.2802,5445.0
2017-01-12 13:55:00,116.34,116.39,116.32,116.36,6455.0,96.2967,96.3381,96.2802,96.3133,6455.0
2017-01-12 14:00:00,116.36,116.43,116.36,116.41,7667.0,96.3133,96.3712,96.3133,96.3547,7667.0
2017-01-12 14:05:00,116.43,116.43,116.34,116.37,6389.0,96.3712,96.3712,96.2967,96.3215,6389.0
2017-01-12 14:10:00,116.37,116.43,116.36,116.43,7618.0,96.3215,96.3712,96.3133,96.3712,7618.0
2017-01-12 14:15:00,116.43,116.45,116.39,116.4,13480.0,96.3712,96.3878,96.3381,96.3464,13480.0
2017-01-12 14:20:00,116.43,116.44,116.37,116.42,11302.0,96.3712,96.3795,96.3215,96.3629,11302.0
2017-01-12 14:25:00,116.42,116.54,116.42,116.53,14206.0,96.3629,96.4623,96.3629,96.454,14206.0
2017-01-12 14:30:00,116.55,116.67,116.54,116.67,13708.0,96.4705,96.5699,96.4623,96.5699,13708.0
2017-01-12 14:35:00,116.64,116.7,116.62,116.64,9517.0,96.545,96.5947,96.5285,96.545,9517.0
2017-01-12 14:40:00,116.63,116.7,116.62,116.69,11910.0,96.5368,96.5947,96.5285,96.5864,11910.0
2017-01-12 14:45:00,116.71,116.71,116.64,116.65,30232.0,96.603,96.603,96.545,96.5533,30232.0
2017-01-12 14:50:00,116.66,116.69,116.59,116.6,37883.0,96.5616,96.5864,96.5036,96.5119,37883.0
2017-01-12 14:55:00,116.57,116.65,116.57,116.64,27946.0,96.4871,96.5533,96.4871,96.545,27946.0
2017-01-12 15:00:00,116.66,116.71,116.62,116.64,26364.0,96.5616,96.603,96.5285,96.545,26364.0
2017-01-12 15:05:00,116.64,116.72,116.64,116.71,21322.0,96.545,96.6113,96.545,96.603,21322.0
2017-01-12 15:10:00,116.69,116.75,116.69,116.73,13821.0,96.5864,96.6361,96.5864,96.6195,13821.0
2017-01-12 15:15:00,116.73,116.75,116.7,116.75,15990.0,96.6195,96.6361,96.5947,96.6361,15990.0
2017-01-12 15:20:00,116.74,116.8,116.72,116.79,12956.0,96.6278,96.6775,96.6113,96.6692,12956.0
2017-01-12 15:25:00,116.8,116.83,116.77,116.78,14314.0,96.6775,96.7023,96.6526,96.6609,14314.0
2017-01-12 15:30:00,116.79,116.88,116.77,116.81,18411.0,96.6692,96.7437,96.6526,96.6857,18411.0
2017-01-12 15:35:00,116.81,116.95,116.78,116.94,22930.0,96.6857,96.8016,96.6609,96.7933,22930.0
2017-01-12 15:40:00,116.93,116.94,116.85,116.87,29539.0,96.7851,96.7933,96.7189,96.7354,29539.0
2017-01-12 15:45:00,116.86,116.88,116.78,116.81,38617.0,96.7271,96.7437,96.6609,96.6857,38617.0
2017-01-12 15:50:00,116.81,116.84,116.71,116.73,36825.0,96.6857,96.7106,96.603,96.6195,36825.0
2017-01-12 15:55:00,116.73,116.91,116.72,116.74,104638.0,96.6195,96.7685,96.6113,96.6278,104638.0
2017-01-13 09:30:00,117.27,117.65,117.27,117.56,41537.0,97.0665,97.381,97.0665,97.3065,41537.0
2017-01-13 09:35:00,117.61,117.72,117.27,117.28,21241.0,97.3479,97.439,97.0665,97.0748,21241.0
2017-01-13 09:40:00,117.33,117.59,117.3,117.41,35870.0,97.1162,97.3314,97.0913,97.1824,35870.0
2017-01-13 09:45:00,117.59,117.59,117.28,117.31,14604.0,97.3314,97.3314,97.0748,97.0996,14604.0
2017-01-13 09:50:00,117.32,117.56,117.28,117.35,18535.0,97.1079,97.3065,97.0748,97.1327,18535.0
2017-01-13 09:55:00,117.41,117.5,117.29,117.34,18455.0,97.1824,97.2569,97.083,97.1244,18455.0
2017-01-13 10:00:00,117.35,117.68,117.34,117.68,23509.0,97.1327,97.4059,97.1244,97.4059,23509.0
2017-01-13 10:05:00,117.69,117.85,117.6,117.72,18422.0,97.4141,97.5466,97.3396,97.439,18422.0
2017-01-13 10:10:00,117.75,117.76,117.6,117.63,13603.0,97.4638,97.4721,97.3396,97.3645,13603.0
2017-01-13 10:15:00,117.63,117.83,117.62,117.68,7071.0,97.3645,97.53,97.3562,97.4059,7071.0
2017-01-13 10:20:00,117.71,117.72,117.58,117.63,13858.0,97.4307,97.439,97.3231,97.3645,13858.0
2017-01-13 10:25:00,117.63,117.75,117.62,117.75,10651.0,97.3645,97.4638,97.3562,97.4638,10651.0
2017-01-13 10:30:00,117.73,117.75,117.62,117.73,7478.0,97.4472,97.4638,97.3562,97.4472,7478.0
2017-01-13 10:35:00,117.73,117.76,117.66,117.72,12658.0,97.4472,97.4721,97.3893,97.439,12658.0
2017-01-13 10:40:00,117.72,117.8,117.67,117.8,7638.0,97.439,97.5052,97.3976,97.5052,7638.0
2017-01-13 10:45:00,117.81,117.81,117.72,117.77,11902.0,97.5135,97.5135,97.439,97.4804,11902.0
2017-01-13 10:50:00,117.75,117.75,117.66,117.69,8769.0,97.4638,97.4638,97.3893,97.4141,8769.0
2017-01-13 10:55:00,117.72,117.74,117.65,117.66,10680.0,97.439,97.4555,97.381,97.3893,10680.0
2017-01-13 11:00:00,117.65,117.71,117.6,117.6,7573.0,97.381,97.4307,97.3396,97.3396,7573.0
2017-01-13 11:05:00,117.6,117.62,117.56,117.61,29566.0,97.3396,97.3562,97.3065,97.3479,29566.0
2017-01-13 11:10:00,117.59,117.62,117.51,117.55,9213.0,97.3314,97.3562,97.2651,97.2983,9213.0
2017-01-13 11:15:00,117.55,117.56,117.48,117.5,18720.0,97.2983,97.3065,97.2403,97.2569,18720.0
2017-01-13 11:20:00,117.5,117.55,117.47,117.53,8311.0,97.2569,97.2983,97.232,97.2817,8311.0
2017-01-13 11:25:00,117.53,117.54,117.48,117.48,5177.0,97.2817,97.29,97.2403,97.2403,5177.0
2017-01-13 11:30:00,117.48,117.55,117.48,117.5,9540.0,97.2403,97.2983,97.2403,97.2569,9540.0
2017-01-13 11:35:00,117.48,117.51,117.44,117.45,11092.0,97.2403,97.2651,97.2072,97.2155,11092.0
2017-01-13 11:40:00,117.45,117.46,117.2,117.2,10265.0,97.2155,97.2238,97.0086,97.0086,10265.0
2017-01-13 11:45:00,117.21,117.24,117.16,117.23,8348.0,97.0168,97.0417,96.9754,97.0334,8348.0
2017-01-13 11:50:00,117.22,117.31,117.21,117.3,7879.0,97.0251,97.0996,97.0168,97.0913,7879.0
2017-01-13 11:55:00,117.3,117.35,117.29,117.32,5656.0,97.0913,97.1327,97.083,97.1079,5656.0
2017-01-13 12:00:00,117.3,117.34,117.3,117.34,5724.0,97.0913,97.1244,97.0913,97.1244,5724.0
2017-01-13 12:05:00,117.35,117.35,117.24,117.26,6149.0,97.1327,97.1327,97.0417,97.0582,6149.0
2017-01-13 12:10:00,117.27,117.3,117.2,117.3,11388.0,97.0665,97.0913,97.0086,97.0913,11388.0
2017-01-13 12:15:00,117.3,117.3,117.01,117.09,12826.0,97.0913,97.0913,96.8513,96.9175,12826.0
2017-01-13 12:20:00,117.08,117.13,117.07,117.13,4121.0,96.9092,96.9506,96.901,96.9506,4121.0
2017-01-13 12:25:00,117.15,117.15,117.03,117.06,3900.0,96.9672,96.9672,96.8678,96.8927,3900.0
2017-01-13 12:30:00,117.03,117.11,116.98,116.98,12082.0,96.8678,96.9341,96.8265,96.8265,12082.0
2017-01-13 12:35:00,117.01,117.01,116.92,117.01,10255.0,96.8513,96.8513,96.7768,96.8513,10255.0
2017-01-13 12:40:00,117.02,117.06,116.96,116.98,5089.0,96.8596,96.8927,96.8099,96.8265,5089.0
2017-01-13 12:45:00,117.0,117.03,116.95,116.97,7264.0,96.843,96.8678,96.8016,96.8182,7264.0
2017-01-13 12:50:00,116.97,117.06,116.93,117.06,6013.0,96.8182,96.8927,96.7851,96.8927,6013.0
2017-01-13 12:55:00,117.03,117.11,117.01,117.1,7730.0,96.8678,96.9341,96.8513,96.9258,7730.0
2017-01-13 13:00:00,117.09,117.11,117.0,117.09,8031.0,96.9175,96.9341,96.843,96.9175,8031.0
2017-01-13 13:05:00,117.05,117.08,117.01,117.05,10209.0,96.8844,96.9092,96.8513,96.8844,10209.0
2017-01-13 13:10:00,117.05,117.05,116.98,116.98,38103.0,96.8844,96.8844,96.8265,96.8265,38103.0
2017-01-13 13:15:00,116.98,117.02,116.98,117.0,7827.0,96.8265,96.8596,96.8265,96.843,7827.0
2017-01-13 13:20:00,117.01,117.12,116.99,117.07,8668.0,96.8513,96.9423,96.8347,96.901,8668.0
2017-01-13 13:25:00,117.06,117.07,116.96,116.96,3700.0,96.8927,96.901,96.8099,96.8099,3700.0
2017-01-13 13:30:00,116.98,117.07,116.95,117.07,5115.0,96.8265,96.901,96.8016,96.901,5115.0
2017-01-13 13:35:00,117.06,117.07,117.0,117.03,3841.0,96.8927,96.901,96.843,96.8678,3841.0
2017-01-13 13:40:00,117.02,117.02,116.95,116.95,4000.0,96.8596,96.8596,96.8016,96.8016,4000.0
2017-01-13 13:45:00,116.95,117.0,116.95,117.0,30806.0,96.8016,96.843,96.8016,96.843,30806.0
2017-01-13 13:50:00,117.02,117.6,117.01,117.05,42436.0,96.8596,97.3396,96.8513,96.8844,42436.0
2017-01-13 13:55:00,117.08,117.22,117.07,117.21,44478.0,96.9092,97.0251,96.901,97.0168,44478.0
2017-01-13 14:00:00,117.23,117.23,117.13,117.17,20556.0,97.0334,97.0334,96.9506,96.9837,20556.0
2017-01-13 14:05:00,117.16,117.21,117.03,117.03,11857.0,96.9754,97.0168,96.8678,96.8678,11857.0
2017-01-13 14:10:00,117.04,117.05,116.96,116.97,9753.0,96.8761,96.8844,96.8099,96.8182,9753.0
2017-01-13 14:15:00,116.96,116.96,116.91,116.94,7093.0,96.8099,96.8099,96.7685,96.7933,7093.0
2017-01-13 14:20:00,116.96,116.96,116.88,116.88,8335.0,96.8099,96.8099,96.7437,96.7437,8335.0
2017-01-13 14:25:00,116.91,116.91,116.76,116.78,11897.0,96.7685,96.7685,96.6444,96.6609,11897.0
2017-01-13 14:30:00,116.75,116.9,116.7,116.86,12474.0,96.6361,96.7602,96.5947,96.7271,12474.0
2017-01-13 14:35:00,116.91,116.92,116.77,116.78,12021.0,96.7685,96.7768,96.6526,96.6609,12021.0
2017-01-13 14:40:00,116.76,116.87,116.76,116.85,13424.0,96.6444,96.7354,96.6444,96.7189,13424.0
2017-01-13 14:45:00,116.85,116.89,116.83,116.87,8756.0,96.7189,96.752,96.7023,96.7354,8756.0
2017-01-13 14:50:00,116.88,116.94,116.84,116.88,13941.0,96.7437,96.7933,96.7106,96.7437,13941.0
2017-01-13 14:55:00,116.9,116.97,116.88,116.97,13508.0,96.7602,96.8182,96.7437,96.8182,13508.0
2017-01-13 15:00:00,116.95,116.97,116.87,116.9,9514.0,96.8016,96.8182,96.7354,96.7602,9514.0
2017-01-13 15:05:00,116.91,116.93,116.84,116.86,39669.0,96.7685,96.7851,96.7106,96.7271,39669.0
2017-01-13 15:10:00,116.85,116.89,116.82,116.86,12068.0,96.7189,96.752,96.694,96.7271,12068.0
2017-01-13 15:15:00,116.85,116.9,116.83,116.89,18379.0,96.7189,96.7602,96.7023,96.752,18379.0
2017-01-13 15:20:00,116.89,116.89,116.83,116.85,25855.0,96.752,96.752,96.7023,96.7189,25855.0
2017-01-13 15:25:00,116.85,116.85,116.8,116.83,17580.0,96.7189,96.7189,96.6775,96.7023,17580.0
2017-01-13 15:30:00,116.82,116.85,116.79,116.82,21804.0,96.694,96.7189,96.6692,96.694,21804.0
2017-01-13 15:35:00,116.82,116.92,116.81,116.89,27969.0,96.694,96.7768,96.6857,96.752,27969.0
2017-01-13 15:40:00,116.87,116.99,116.87,116.95,23718.0,96.7354,96.8347,96.7354,96.8016,23718.0
2017-01-13 15:45:00,116.96,117.07,116.95,117.02,35368.0,96.8099,96.901,96.8016,96.8596,35368.0
2017-01-13 15:50:00,117.02,117.06,117.01,117.05,28505.0,96.8596,96.8927,96.8513,96.8844,28505.0
2017-01-13 15:55:00,117.06,117.13,116.97,117.02,77426.0,96.8927,96.9506,96.8182,96.8596,77426.0
2017-01-17 09:30:00,117.01,117.05,116.62,116.88,47926.0,96.8513,96.8844,96.5285,96.7437,47926.0
2017-01-17 09:35:00,116.87,117.54,116.86,117.35,40030.0,96.7354,97.29,96.7271,97.1327,40030.0
2017-01-17 09:40:00,117.35,117.6,117.31,117.45,27603.0,97.1327,97.3396,97.0996,97.2155,27603.0
2017-01-17 09:45:00,117.45,117.68,117.38,117.53,22186.0,97.2155,97.4059,97.1575,97.2817,22186.0
2017-01-17 09:50:00,117.54,117.62,117.46,117.62,8006.0,97.29,97.3562,97.2238,97.3562,8006.0
2017-01-17 09:55:00,117.59,117.7,117.52,117.59,10798.0,97.3314,97.4224,97.2734,97.3314,10798.0
2017-01-17 10:00:00,117.56,117.8,117.54,117.77,26317.0,97.3065,97.5052,97.29,97.4804,26317.0
2017-01-17 10:05:00,117.73,118.04,117.6,117.91,18080.0,97.4472,97.7038,97.3396,97.5962,18080.0
2017-01-17 10:10:00,117.97,118.02,117.85,118.02,9844.0,97.6459,97.6873,97.5466,97.6873,9844.0
2017-01-17 10:15:00,118.01,118.16,117.89,117.89,22540.0,97.679,97.8032,97.5797,97.5797,22540.0
2017-01-17 10:20:00,117.87,117.99,117.86,117.96,6829.0,97.5631,97.6625,97.5548,97.6376,6829.0
2017-01-17 10:25:00,117.93,118.02,117.9,117.92,5926.0,97.6128,97.6873,97.588,97.6045,5926.0
2017-01-17 10:30:00,117.98,118.07,117.89,118.07,7976.0,97.6542,97.7287,97.5797,97.7287,7976.0
2017-01-17 10:35:00,118.07,118.13,117.98,118.03,12397.0,97.7287,97.7783,97.6542,97.6956,12397.0
2017-01-17 10:40:00,118.02,118.05,117.96,117.99,3259.0,97.6873,97.7121,97.6376,97.6625,3259.0
2017-01-17 10:45:00,117.98,118.0,117.86,117.91,16552.0,97.6542,97.6707,97.5548,97.5962,16552.0
2017-01-17 10:50:00,117.89,117.93,117.83,117.88,7523.0,97.5797,97.6128,97.53,97.5714,7523.0
2017-01-17 10:55:00,117.9,117.94,117.81,117.93,9439.0,97.588,97.6211,97.5135,97.6128,9439.0
2017-01-17 11:00:00,117.91,117.95,117.83,117.88,11570.0,97.5962,97.6293,97.53,97.5714,11570.0
2017-01-17 11:05:00,117.89,117.91,117.82,117.84,61225.0,97.5797,97.5962,97.5217,97.5383,61225.0
2017-01-17 11:10:00,117.85,117.89,117.73,117.77,12952.0,97.5466,97.5797,97.4472,97.4804,12952.0
2017-01-17 11:15:00,117.78,117.79,117.65,117.73,12366.0,97.4886,97.4969,97.381,97.4472,12366.0
2017-01-17 11:20:00,117.68,117.71,117.62,117.65,9347.0,97.4059,97.4307,97.3562,97.381,9347.0
2017-01-17 11:25:00,117.62,117.62,117.51,117.59,6057.0,97.3562,97.3562,97.2651,97.3314,6057.0
2017-01-17 11:30:00,117.61,117.65,117.57,117.61,10118.0,97.3479,97.381,97.3148,97.3479,10118.0
2017-01-17 11:35:00,117.6,117.65,117.57,117.61,7308.0,97.3396,97.381,97.3148,97.3479,7308.0
2017-01-17 11:40:00,117.62,117.66,117.6,117.64,4464.0,97.3562,97.3893,97.3396,97.3728,4464.0
2017-01-17 11:45:00,117.65,117.71,117.62,117.69,4979.0,97.381,97.4307,97.3562,97.4141,4979.0
2017-01-17 11:50:00,117.69,117.78,117.69,117.77,6452.0,97.4141,97.4886,97.4141,97.4804,6452.0
2017-01-17 11:55:00,117.78,117.9,117.78,117.8,5093.0,97.4886,97.588,97.4886,97.5052,5093.0
2017-01-17 12:00:00,117.8,117.87,117.79,117.84,7670.0,97.5052,97.5631,97.4969,97.5383,7670.0
2017-01-17 12:05:00,117.85,117.85,117.78,117.82,4951.0,97.5466,97.5466,97.4886,97.5217,4951.0
2017-01-17 12:10:00,117.81,117.82,117.71,117.78,6497.0,97.5135,97.5217,97.4307,97.4886,6497.0
2017-01-17 12:15:00,117.77,117.82,117.76,117.76,3919.0,97.4804,97.5217,97.4721,97.4721,3919.0
2017-01-17 12:20:00,117.76,117.79,117.68,117.72,5172.0,97.4721,97.4969,97.4059,97.439,5172.0
2017-01-17 12:25:00,117.74,117.79,117.71,117.72,13145.0,97.4555,97.4969,97.4307,97.439,13145.0
2017-01-17 12:30:00,117.74,117.87,117.74,117.84,5611.0,97.4555,97.5631,97.4555,97.5383,5611.0
2017-01-17 12:35:00,117.83,117.84,117.79,117.83,3209.0,97.53,97.5383,97.4969,97.53,3209.0
2017-01-17 12:40:00,117.84,117.87,117.82,117.82,7346.0,97.5383,97.5631,97.5217,97.5217,7346.0
2017-01-17 12:45:00,117.82,117.82,117.72,117.76,4506.0,97.5217,97.5217,97.439,97.4721,4506.0
2017-01-17 12:50:00,117.75,117.88,117.75,117.78,4687.0,97.4638,97.5714,97.4638,97.4886,4687.0
2017-01-17 12:55:00,117.82,117.88,117.77,117.82,23175.0,97.5217,97.5714,97.4804,97.5217,23175.0
2017-01-17 13:00:00,117.78,117.85,117.75,117.81,5707.0,97.4886,97.5466,97.4638,97.5135,5707.0
2017-01-17 13:05:00,117.81,117.85,117.8,117.85,2600.0,97.5135,97.5466,97.5052,97.5466,2600.0
2017-01-17 13:10:00,117.84,117.88,117.81,117.84,4979.0,97.5383,97.5714,97.5135,97.5383,4979.0
2017-01-17 13:15:00,117.82,117.84,117.78,117.8,9633.0,97.5217,97.5383,97.4886,97.5052,9633.0
2017-01-17 13:20:00,117.82,117.86,117.74,117.76,12260.0,97.5217,97.5548,97.4555,97.4721,12260.0
2017-01-17 13:25:00,117.79,117.8,117.7,117.71,5119.0,97.4969,97.5052,97.4224,97.4307,5119.0
2017-01-17 13:30:00,117.73,117.74,117.69,117.71,5788.0,97.4472,97.4555,97.4141,97.4307,5788.0
2017-01-17 13:35:00,117.7,117.73,117.66,117.73,4861.0,97.4224,97.4472,97.3893,97.4472,4861.0
2017-01-17 13:40:00,117.69,117.71,117.55,117.61,5516.0,97.4141,97.4307,97.2983,97.3479,5516.0
2017-01-17 13:45:00,117.62,117.71,117.61,117.69,8421.0,97.3562,97.4307,97.3479,97.4141,8421.0
2017-01-17 13:50:00,117.68,117.71,117.66,117.66,8783.0,97.4059,97.4307,97.3893,97.3893,8783.0
2017-01-17 13:55:00,117.66,117.71,117.65,117.67,9952.0,97.3893,97.4307,97.381,97.3976,9952.0
2017-01-17 14:00:00,117.68,117.71,117.64,117.71,5406.0,97.4059,97.4307,97.3728,97.4307,5406.0
2017-01-17 14:05:00,117.71,117.72,117.65,117.7,6600.0,97.4307,97.439,97.381,97.4224,6600.0
2017-01-17 14:10:00,117.68,117.71,117.65,117.71,5081.0,97.4059,97.4307,97.381,97.4307,5081.0
2017-01-17 14:15:00,117.69,117.7,117.59,117.59,6712.0,97.4141,97.4224,97.3314,97.3314,6712.0
2017-01-17 14:20:00,117.58,117.58,117.47,117.5,9152.0,97.3231,97.3231,97.232,97.2569,9152.0
2017-01-17 14:25:00,117.48,117.5,117.4,117.4,7826.0,97.2403,97.2569,97.1741,97.1741,7826.0
2017-01-17 14:30:00,117.42,117.47,117.35,117.47,12182.0,97.1907,97.232,97.1327,97.232,12182.0
2017-01-17 14:35:00,117.44,117.48,117.34,117.41,9370.0,97.2072,97.2403,97.1244,97.1824,9370.0
2017-01-17 14:40:00,117.43,117.45,117.35,117.41,8459.0,97.1989,97.2155,97.1327,97.1824,8459.0
2017-01-17 14:45:00,117.43,117.44,117.37,117.41,7793.0,97.1989,97.2072,97.1493,97.1824,7793.0
2017-01-17 14:50:00,117.41,117.41,117.23,117.37,19415.0,97.1824,97.1824,97.0334,97.1493,19415.0
2017-01-17 14:55:00,117.37,117.44,117.34,117.4,20580.0,97.1493,97.2072,97.1244,97.1741,20580.0
2017-01-17 15:00:00,117.41,117.43,117.35,117.42,10212.0,97.1824,97.1989,97.1327,97.1907,10212.0
2017-01-17 15:05:00,117.42,117.43,117.34,117.42,20945.0,97.1907,97.1989,97.1244,97.1907,20945.0
2017-01-17 15:10:00,117.41,117.45,117.41,117.45,13907.0,97.1824,97.2155,97.1824,97.2155,13907.0
2017-01-17 15:15:00,117.43,117.52,117.4,117.5,11129.0,97.1989,97.2734,97.1741,97.2569,11129.0
2017-01-17 15:20:00,117.49,117.54,117.46,117.48,13729.0,97.2486,97.29,97.2238,97.2403,13729.0
2017-01-17 15:25:00,117.46,117.51,117.44,117.46,10460.0,97.2238,97.2651,97.2072,97.2238,10460.0
2017-01-17 15:30:00,117.47,117.57,117.45,117.56,19029.0,97.232,97.3148,97.2155,97.3065,19029.0
2017-01-17 15:35:00,117.57,117.57,117.51,117.52,18954.0,97.3148,97.3148,97.2651,97.2734,18954.0
2017-01-17 15:40:00,117.5,117.54,117.46,117.48,14685.0,97.2569,97.29,97.2238,97.2403,14685.0
2017-01-17 15:45:00,117.48,117.51,117.45,117.49,15873.0,97.2403,97.2651,97.2155,97.2486,15873.0
2017-01-17 15:50:00,117.49,117.5,117.41,117.42,31573.0,97.2486,97.2569,97.1824,97.1907,31573.0
2017-01-17 15:55:00,117.42,117.46,117.37,117.46,70875.0,97.1907,97.2238,97.1493,97.2238,70875.0
2017-01-18 09:30:00,118.08,118.08,117.34,117.55,37024.0,97.7369,97.7369,97.1244,97.2983,37024.0
2017-01-18 09:35:00,117.34,117.52,117.14,117.29,24005.0,97.1244,97.2734,96.9589,97.083,24005.0
2017-01-18 09:40:00,117.41,117.66,117.41,117.59,17582.0,97.1824,97.3893,97.1824,97.3314,17582.0
2017-01-18 09:45:00,117.58,117.78,117.57,117.6,13167.0,97.3231,97.4886,97.3148,97.3396,13167.0
2017-01-18 09:50:00,117.63,117.69,117.53,117.59,18577.0,97.3645,97.4141,97.2817,97.3314,18577.0
2017-01-18 09:55:00,117.64,117.78,117.64,117.78,4326.0,97.3728,97.4886,97.3728,97.4886,4326.0
2017-01-18 10:00:00,117.83,117.87,117.72,117.78,10961.0,97.53,97.5631,97.439,97.4886,10961.0
2017-01-18 10:05:00,117.8,117.93,117.75,117.9,8621.0,97.5052,97.6128,97.4638,97.588,8621.0
2017-01-18 10:10:00,117.91,118.1,117.9,118.03,5449.0,97.5962,97.7535,97.588,97.6956,5449.0
2017-01-18 10:15:00,118.06,118.11,117.97,118.05,6102.0,97.7204,97.7618,97.6459,97.7121,6102.0
2017-01-18 10:20:00,118.06,118.21,118.03,118.21,6224.0,97.7204,97.8446,97.6956,97.8446,6224.0
2017-01-18 10:25:00,118.23,118.26,118.1,118.12,8385.0,97.8611,97.8859,97.7535,97.7701,8385.0
2017-01-18 10:30:00,118.12,118.22,118.1,118.19,9571.0,97.7701,97.8528,97.7535,97.828,9571.0
2017-01-18 10:35:00,118.17,118.25,118.11,118.16,4981.0,97.8114,97.8777,97.7618,97.8032,4981.0
2017-01-18 10:40:00,118.13,118.19,118.04,118.05,7218.0,97.7783,97.828,97.7038,97.7121,7218.0
2017-01-18 10:45:00,118.06,118.1,118.0,118.06,12483.0,97.7204,97.7535,97.6707,97.7204,12483.0
2017-01-18 10:50:00,118.04,118.2,117.97,118.18,5870.0,97.7038,97.8363,97.6459,97.8197,5870.0
2017-01-18 10:55:00,118.17,118.3,118.11,118.3,9047.0,97.8114,97.919,97.7618,97.919,9047.0
2017-01-18 11:00:00,118.28,118.28,118.19,118.26,8531.0,97.9025,97.9025,97.828,97.8859,8531.0
2017-01-18 11:05:00,118.24,118.32,118.19,118.32,6381.0,97.8694,97.9356,97.828,97.9356,6381.0
2017-01-18 11:10:00,118.37,118.44,118.24,118.24,13350.0,97.977,98.0349,97.8694,97.8694,13350.0
2017-01-18 11:15:00,118.25,118.33,118.2,118.3,8694.0,97.8777,97.9439,97.8363,97.919,8694.0
2017-01-18 11:20:00,118.3,118.35,118.24,118.29,6130.0,97.919,97.9604,97.8694,97.9108,6130.0
2017-01-18 11:25:00,118.27,118.33,118.2,118.26,12933.0,97.8942,97.9439,97.8363,97.8859,12933.0
2017-01-18 11:30:00,118.26,118.29,118.24,118.24,7601.0,97.8859,97.9108,97.8694,97.8694,7601.0
2017-01-18 11:35:00,118.23,118.27,118.21,118.23,8325.0,97.8611,97.8942,97.8446,97.8611,8325.0
2017-01-18 11:40:00,118.23,118.25,118.12,118.14,6710.0,97.8611,97.8777,97.7701,97.7866,6710.0
2017-01-18 11:45:00,118.14,118.21,118.1,118.2,11199.0,97.7866,97.8446,97.7535,97.8363,11199.0
2017-01-18 11:50:00,118.19,118.19,118.12,118.12,10831.0,97.828,97.828,97.7701,97.7701,10831.0
2017-01-18 11:55:00,118.12,118.18,117.84,117.9,10930.0,97.7701,97.8197,97.5383,97.588,10930.0
2017-01-18 12:00:00,117.87,118.01,117.84,117.96,7950.0,97.5631,97.679,97.5383,97.6376,7950.0
2017-01-18 12:05:00,117.98,118.1,117.98,118.08,5602.0,97.6542,97.7535,97.6542,97.7369,5602.0
2017-01-18 12:10:00,118.09,118.12,118.05,118.05,4681.0,97.7452,97.7701,97.7121,97.7121,4681.0
2017-01-18 12:15:00,118.05,118.05,117.97,118.0,6151.0,97.7121,97.7121,97.6459,97.6707,6151.0
2017-01-18 12:20:00,118.0,118.08,117.97,118.02,7408.0,97.6707,97.7369,97.6459,97.6873,7408.0
2017-01-18 12:25:00,118.01,118.09,117.99,118.08,3402.0,97.679,97.7452,97.6625,97.7369,3402.0
2017-01-18 12:30:00,118.06,118.11,118.01,118.11,6525.0,97.7204,97.7618,97.679,97.7618,6525.0
2017-01-18 12:35:00,118.09,118.1,118.05,118.05,2579.0,97.7452,97.7535,97.7121,97.7121,2579.0
2017-01-18 12:40:00,118.06,118.1,118.05,118.06,4665.0,97.7204,97.7535,97.7121,97.7204,4665.0
2017-01-18 12:45:00,118.05,118.08,118.03,118.08,5288.0,97.7121,97.7369,97.6956,97.7369,5288.0
2017-01-18 12:50:00,118.07,118.11,118.05,118.09,5833.0,97.7287,97.7618,97.7121,97.7452,5833.0
2017-01-18 12:55:00,118.1,118.14,118.09,118.09,4143.0,97.7535,97.7866,97.7452,97.7452,4143.0
2017-01-18 13:00:00,118.09,118.19,118.07,118.14,6140.0,97.7452,97.828,97.7287,97.7866,6140.0
2017-01-18 13:05:00,118.15,118.27,118.14,118.22,7417.0,97.7949,97.8942,97.7866,97.8528,7417.0
2017-01-18 13:10:00,118.19,118.21,118.17,118.19,31646.0,97.828,97.8446,97.8114,97.828,31646.0
2017-01-18 13:15:00,118.19,118.28,118.19,118.26,5307.0,97.828,97.9025,97.828,97.8859,5307.0
2017-01-18 13:20:00,118.28,118.29,118.23,118.23,3761.0,97.9025,97.9108,97.8611,97.8611,3761.0
2017-01-18 13:25:00,118.23,118.27,118.23,118.26,4901.0,97.8611,97.8942,97.8611,97.8859,4901.0
2017-01-18 13:30:00,118.26,118.29,118.24,118.25,2618.0,97.8859,97.9108,97.8694,97.8777,2618.0
2017-01-18 13:35:00,118.23,118.25,118.22,118.24,8346.0,97.8611,97.8777,97.8528,97.8694,8346.0
2017-01-18 13:40:00,118.23,118.28,118.23,118.25,6430.0,97.8611,97.9025,97.8611,97.8777,6430.0
2017-01-18 13:45:00,118.25,118.26,118.22,118.23,2480.0,97.8777,97.8859,97.8528,97.8611,2480.0
2017-01-18 13:50:00,118.25,118.29,118.25,118.29,4980.0,97.8777,97.9108,97.8777,97.9108,4980.0
2017-01-18 13:55:00,118.27,118.28,118.24,118.25,7858.0,97.8942,97.9025,97.8694,97.8777,7858.0
2017-01-18 14:00:00,118.25,118.3,118.23,118.27,9809.0,97.8777,97.919,97.8611,97.8942,9809.0
2017-01-18 14:05:00,118.25,118.38,118.24,118.35,9667.0,97.8777,97.9853,97.8694,97.9604,9667.0
2017-01-18 14:10:00,118.34,118.34,118.28,118.28,7096.0,97.9522,97.9522,97.9025,97.9025,7096.0
2017-01-18 14:15:00,118.27,118.36,118.26,118.35,6717.0,97.8942,97.9687,97.8859,97.9604,6717.0
2017-01-18 14:20:00,118.37,118.38,118.29,118.35,5817.0,97.977,97.9853,97.9108,97.9604,5817.0
2017-01-18 14:25:00,118.35,118.36,118.32,118.34,5153.0,97.9604,97.9687,97.9356,97.9522,5153.0
2017-01-18 14:30:00,118.33,118.36,118.29,118.34,6269.0,97.9439,97.9687,97.9108,97.9522,6269.0
2017-01-18 14:35:00,118.3,118.34,118.3,118.34,3509.0,97.919,97.9522,97.919,97.9522,3509.0
2017-01-18 14:40:00,118.35,118.41,118.34,118.41,17924.0,97.9604,98.0101,97.9522,98.0101,17924.0
2017-01-18 14:45:00,118.41,118.42,118.35,118.38,11386.0,98.0101,98.0184,97.9604,97.9853,11386.0
2017-01-18 14:50:00,118.39,118.44,118.38,118.43,5075.0,97.9935,98.0349,97.9853,98.0266,5075.0
2017-01-18 14:55:00,118.45,118.48,118.39,118.39,7617.0,98.0432,98.068,97.9935,97.9935,7617.0
2017-01-18 15:00:00,118.39,118.43,118.36,118.4,10041.0,97.9935,98.0266,97.9687,98.0018,10041.0
2017-01-18 15:05:00,118.4,118.4,118.34,118.35,5234.0,98.0018,98.0018,97.9522,97.9604,5234.0
2017-01-18 15:10:00,118.35,118.41,118.33,118.37,6897.0,97.9604,98.0101,97.9439,97.977,6897.0
2017-01-18 15:15:00,118.38,118.46,118.36,118.41,9629.0,97.9853,98.0515,97.9687,98.0101,9629.0
2017-01-18 15:20:00,118.42,118.45,118.41,118.43,6493.0,98.0184,98.0432,98.0101,98.0266,6493.0
2017-01-18 15:25:00,118.41,118.41,118.32,118.36,8526.0,98.0101,98.0101,97.9356,97.9687,8526.0
2017-01-18 15:30:00,118.36,118.45,118.34,118.42,10632.0,97.9687,98.0432,97.9522,98.0184,10632.0
2017-01-18 15:35:00,118.41,118.52,118.41,118.52,15165.0,98.0101,98.1011,98.0101,98.1011,15165.0
2017-01-18 15:40:00,118.51,118.52,118.46,118.51,14322.0,98.0929,98.1011,98.0515,98.0929,14322.0
2017-01-18 15:45:00,118.5,118.51,118.46,118.49,24276.0,98.0846,98.0929,98.0515,98.0763,24276.0
2017-01-18 15:50:00,118.49,118.53,118.45,118.52,26208.0,98.0763,98.1094,98.0432,98.1011,26208.0
2017-01-18 15:55:00,118.52,118.59,118.48,118.54,87632.0,98.1011,98.1591,98.068,98.1177,87632.0
2017-01-19 09:30:00,118.91,118.95,118.5,118.5,37792.0,98.424,98.4571,98.0846,98.0846,37792.0
2017-01-19 09:35:00,118.55,118.72,118.51,118.55,5275.0,98.126,98.2667,98.0929,98.126,5275.0
2017-01-19 09:40:00,118.51,118.51,118.2,118.32,18008.0,98.0929,98.0929,97.8363,97.9356,18008.0
2017-01-19 09:45:00,118.35,118.53,118.29,118.37,10782.0,97.9604,98.1094,97.9108,97.977,10782.0
2017-01-19 09:50:00,118.37,118.38,118.21,118.21,4708.0,97.977,97.9853,97.8446,97.8446,4708.0
2017-01-19 09:55:00,118.24,118.33,118.11,118.23,16903.0,97.8694,97.9439,97.7618,97.8611,16903.0
2017-01-19 10:00:00,118.21,118.21,117.83,117.9,10485.0,97.8446,97.8446,97.53,97.588,10485.0
2017-01-19 10:05:00,117.9,117.93,117.78,117.79,2708.0,97.588,97.6128,97.4886,97.4969,2708.0
2017-01-19 10:10:00,117.75,117.88,117.75,117.84,26679.0,97.4638,97.5714,97.4638,97.5383,26679.0
2017-01-19 10:15:00,117.85,117.99,117.76,117.92,5657.0,97.5466,97.6625,97.4721,97.6045,5657.0
2017-01-19 10:20:00,117.95,118.03,117.95,117.99,12449.0,97.6293,97.6956,97.6293,97.6625,12449.0
2017-01-19 10:25:00,117.97,118.23,117.95,118.23,5701.0,97.6459,97.8611,97.6293,97.8611,5701.0
2017-01-19 10:30:00,118.25,118.25,117.78,117.89,23485.0,97.8777,97.8777,97.4886,97.5797,23485.0
2017-01-19 10:35:00,117.89,117.96,117.82,117.87,6836.0,97.5797,97.6376,97.5217,97.5631,6836.0
2017-01-19 10:40:00,117.88,117.94,117.85,117.85,8572.0,97.5714,97.6211,97.5466,97.5466,8572.0
2017-01-19 10:45:00,117.84,117.9,117.78,117.9,8657.0,97.5383,97.588,97.4886,97.588,8657.0
2017-01-19 10:50:00,117.9,117.94,117.84,117.9,6758.0,97.588,97.6211,97.5383,97.588,6758.0
2017-01-19 10:55:00,117.88,117.93,117.88,117.91,8729.0,97.5714,97.6128,97.5714,97.5962,8729.0
2017-01-19 11:00:00,117.88,117.95,117.79,117.81,9513.0,97.5714,97.6293,97.4969,97.5135,9513.0
2017-01-19 11:05:00,117.8,117.9,117.77,117.88,8746.0,97.5052,97.588,97.4804,97.5714,8746.0
2017-01-19 11:10:00,117.89,117.92,117.83,117.87,6088.0,97.5797,97.6045,97.53,97.5631,6088.0
2017-01-19 11:15:00,117.9,118.04,117.9,118.04,9457.0,97.588,97.7038,97.588,97.7038,9457.0
2017-01-19 11:20:00,118.04,118.16,118.04,118.04,8204.0,97.7038,97.8032,97.7038,97.7038,8204.0
2017-01-19 11:25:00,118.02,118.02,117.89,117.9,4552.0,97.6873,97.6873,97.5797,97.588,4552.0
2017-01-19 11:30:00,117.89,117.96,117.88,117.88,10275.0,97.5797,97.6376,97.5714,97.5714,10275.0
2017-01-19 11:35:00,117.88,117.89,117.82,117.88,6182.0,97.5714,97.5797,97.5217,97.5714,6182.0
2017-01-19 11:40:00,117.86,117.9,117.81,117.87,7447.0,97.5548,97.588,97.5135,97.5631,7447.0
2017-01-19 11:45:00,117.89,117.92,117.86,117.88,5074.0,97.5797,97.6045,97.5548,97.5714,5074.0
2017-01-19 11:50:00,117.9,117.92,117.87,117.87,1800.0,97.588,97.6045,97.5631,97.5631,1800.0
2017-01-19 11:55:00,117.84,117.91,117.84,117.87,7783.0,97.5383,97.5962,97.5383,97.5631,7783.0
2017-01-19 12:00:00,117.87,117.9,117.79,117.84,5033.0,97.5631,97.588,97.4969,97.5383,5033.0
2017-01-19 12:05:00,117.86,117.86,117.77,117.81,5560.0,97.5548,97.5548,97.4804,97.5135,5560.0
2017-01-19 12:10:00,117.81,117.89,117.81,117.82,2920.0,97.5135,97.5797,97.5135,97.5217,2920.0
2017-01-19 12:15:00,117.83,117.92,117.81,117.84,3350.0,97.53,97.6045,97.5135,97.5383,3350.0
2017-01-19 12:20:00,117.8,117.88,117.8,117.84,3770.0,97.5052,97.5714,97.5052,97.5383,3770.0
2017-01-19 12:25:00,117.84,117.86,117.8,117.82,3071.0,97.5383,97.5548,97.5052,97.5217,3071.0
2017-01-19 12:30:00,117.83,117.84,117.79,117.82,5272.0,97.53,97.5383,97.4969,97.5217,5272.0
2017-01-19 12:35:00,117.85,117.87,117.78,117.78,3354.0,97.5466,97.5631,97.4886,97.4886,3354.0
2017-01-19 12:40:00,117.8,117.86,117.76,117.78,15048.0,97.5052,97.5548,97.4721,97.4886,15048.0
2017-01-19 12:45:00,117.82,117.82,117.77,117.78,3800.0,97.5217,97.5217,97.4804,97.4886,3800.0
2017-01-19 12:50:00,117.8,117.91,117.8,117.87,3651.0,97.5052,97.5962,97.5052,97.5631,3651.0
2017-01-19 12:55:00,117.89,117.97,117.87,117.94,6266.0,97.5797,97.6459,97.5631,97.6211,6266.0
2017-01-19 13:00:00,117.93,117.93,117.85,117.85,11969.0,97.6128,97.6128,97.5466,97.5466,11969.0
2017-01-19 13:05:00,117.85,117.85,117.76,117.79,4807.0,97.5466,97.5466,97.4721,97.4969,4807.0
2017-01-19 13:10:00,117.83,117.88,117.81,117.81,2300.0,97.53,97.5714,97.5135,97.5135,2300.0
2017-01-19 13:15:00,117.82,117.92,117.82,117.9,3537.0,97.5217,97.6045,97.5217,97.588,3537.0
2017-01-19 13:20:00,117.88,117.92,117.81,117.81,7182.0,97.5714,97.6045,97.5135,97.5135,7182.0
2017-01-19 13:25:00,117.81,117.83,117.79,117.81,2783.0,97.5135,97.53,97.4969,97.5135,2783.0
2017-01-19 13:30:00,117.81,117.84,117.79,117.83,4798.0,97.5135,97.5383,97.4969,97.53,4798.0
2017-01-19 13:35:00,117.83,117.88,117.82,117.88,1859.0,97.53,97.5714,97.5217,97.5714,1859.0
2017-01-19 13:40:00,117.86,117.86,117.78,117.8,4590.0,97.5548,97.5548,97.4886,97.5052,4590.0
2017-01-19 13:45:00,117.81,117.85,117.79,117.81,3505.0,97.5135,97.5466,97.4969,97.5135,3505.0
2017-01-19 13:50:00,117.82,117.82,117.71,117.75,7271.0,97.5217,97.5217,97.4307,97.4638,7271.0
2017-01-19 13:55:00,117.76,117.84,117.75,117.78,5930.0,97.4721,97.5383,97.4638,97.4886,5930.0
2017-01-19 14:00:00,117.82,117.87,117.74,117.78,6738.0,97.5217,97.5631,97.4555,97.4886,6738.0
2017-01-19 14:05:00,117.78,117.82,117.55,117.6,11334.0,97.4886,97.5217,97.2983,97.3396,11334.0
2017-01-19 14:10:00,117.61,117.66,117.54,117.54,7080.0,97.3479,97.3893,97.29,97.29,7080.0
2017-01-19 14:15:00,117.57,117.61,117.52,117.54,10658.0,97.3148,97.3479,97.2734,97.29,10658.0
2017-01-19 14:20:00,117.51,117.65,117.42,117.65,9424.0,97.2651,97.381,97.1907,97.381,9424.0
2017-01-19 14:25:00,117.63,117.66,117.56,117.66,4341.0,97.3645,97.3893,97.3065,97.3893,4341.0
2017-01-19 14:30:00,117.67,117.67,117.61,117.65,3286.0,97.3976,97.3976,97.3479,97.381,3286.0
2017-01-19 14:35:00,117.6,117.64,117.59,117.62,5877.0,97.3396,97.3728,97.3314,97.3562,5877.0
2017-01-19 14:40:00,117.65,117.67,117.57,117.67,8926.0,97.381,97.3976,97.3148,97.3976,8926.0
2017-01-19 14:45:00,117.65,117.76,117.64,117.71,8152.0,97.381,97.4721,97.3728,97.4307,8152.0
2017-01-19 14:50:00,117.71,117.83,117.71,117.76,12857.0,97.4307,97.53,97.4307,97.4721,12857.0
2017-01-19 14:55:00,117.77,117.79,117.71,117.71,7264.0,97.4804,97.4969,97.4307,97.4307,7264.0
2017-01-19 15:00:00,117.72,117.84,117.72,117.84,9484.0,97.439,97.5383,97.439,97.5383,9484.0
2017-01-19 15:05:00,117.84,117.88,117.8,117.85,12738.0,97.5383,97.5714,97.5052,97.5466,12738.0
2017-01-19 15:10:00,117.86,117.9,117.83,117.89,21222.0,97.5548,97.588,97.53,97.5797,21222.0
2017-01-19 15:15:00,117.9,117.95,117.89,117.93,34323.0,97.588,97.6293,97.5797,97.6128,34323.0
2017-01-19 15:20:00,117.91,117.93,117.89,117.91,14621.0,97.5962,97.6128,97.5797,97.5962,14621.0
2017-01-19 15:25:00,117.93,117.99,117.9,117.98,11457.0,97.6128,97.6625,97.588,97.6542,11457.0
2017-01-19 15:30:00,117.98,117.99,117.92,117.96,9239.0,97.6542,97.6625,97.6045,97.6376,9239.0
2017-01-19 15:35:00,117.94,118.05,117.94,118.03,17756.0,97.6211,97.7121,97.6211,97.6956,17756.0
2017-01-19 15:40:00,118.03,118.04,117.95,117.99,16427.0,97.6956,97.7038,97.6293,97.6625,16427.0
2017-01-19 15:45:00,117.98,118.0,117.94,117.96,15540.0,97.6542,97.6707,97.6211,97.6376,15540.0
2017-01-19 15:50:00,117.96,118.05,117.95,118.02,20425.0,97.6376,97.7121,97.6293,97.6873,20425.0
2017-01-19 15:55:00,118.02,118.07,117.99,118.0,29646.0,97.6873,97.7287,97.6625,97.6707,29646.0
2017-01-20 09:30:00,118.57,118.57,118.11,118.47,156875.0,98.1425,98.1425,97.7618,98.0598,156875.0
2017-01-20 09:35:00,118.51,118.86,118.51,118.71,17264.0,98.0929,98.3826,98.0929,98.2584,17264.0
2017-01-20 09:40:00,118.76,118.89,118.61,118.61,13623.0,98.2998,98.4074,98.1756,98.1756,13623.0
2017-01-20 09:45:00,118.6,118.68,118.53,118.61,11832.0,98.1674,98.2336,98.1094,98.1756,11832.0
2017-01-20 09:50:00,118.67,118.67,118.29,118.29,50491.0,98.2253,98.2253,97.9108,97.9108,50491.0
2017-01-20 09:55:00,118.3,118.57,118.28,118.36,9314.0,97.919,98.1425,97.9025,97.9687,9314.0
2017-01-20 10:00:00,118.38,118.42,118.24,118.25,12709.0,97.9853,98.0184,97.8694,97.8777,12709.0
2017-01-20 10:05:00,118.26,118.53,118.26,118.48,10736.0,97.8859,98.1094,97.8859,98.068,10736.0
2017-01-20 10:10:00,118.5,118.51,118.36,118.42,4500.0,98.0846,98.0929,97.9687,98.0184,4500.0
2017-01-20 10:15:00,118.38,118.46,118.28,118.28,5493.0,97.9853,98.0515,97.9025,97.9025,5493.0
2017-01-20 10:20:00,118.3,118.41,118.25,118.34,6022.0,97.919,98.0101,97.8777,97.9522,6022.0
2017-01-20 10:25:00,118.33,118.39,118.33,118.33,3923.0,97.9439,97.9935,97.9439,97.9439,3923.0
2017-01-20 10:30:00,118.34,118.35,118.25,118.28,9876.0,97.9522,97.9604,97.8777,97.9025,9876.0
2017-01-20 10:35:00,118.26,118.34,118.26,118.33,5401.0,97.8859,97.9522,97.8859,97.9439,5401.0
2017-01-20 10:40:00,118.31,118.34,118.27,118.31,5392.0,97.9273,97.9522,97.8942,97.9273,5392.0
2017-01-20 10:45:00,118.26,118.3,118.22,118.26,4115.0,97.8859,97.919,97.8528,97.8859,4115.0
2017-01-20 10:50:00,118.23,118.28,118.21,118.24,2189.0,97.8611,97.9025,97.8446,97.8694,2189.0
2017-01-20 10:55:00,118.28,118.33,118.26,118.31,6682.0,97.9025,97.9439,97.8859,97.9273,6682.0
2017-01-20 11:00:00,118.34,118.37,118.31,118.32,8180.0,97.9522,97.977,97.9273,97.9356,8180.0
2017-01-20 11:05:00,118.31,118.31,118.2,118.2,11420.0,97.9273,97.9273,97.8363,97.8363,11420.0
2017-01-20 11:10:00,118.22,118.22,118.13,118.19,5706.0,97.8528,97.8528,97.7783,97.828,5706.0
2017-01-20 11:15:00,118.18,118.26,118.17,118.18,6193.0,97.8197,97.8859,97.8114,97.8197,6193.0
2017-01-20 11:20:00,118.22,118.26,118.13,118.13,9369.0,97.8528,97.8859,97.7783,97.7783,9369.0
2017-01-20 11:25:00,118.11,118.13,118.07,118.1,6976.0,97.7618,97.7783,97.7287,97.7535,6976.0
2017-01-20 11:30:00,118.11,118.12,118.07,118.09,3810.0,97.7618,97.7701,97.7287,97.7452,3810.0
2017-01-20 11:35:00,118.11,118.13,118.09,118.1,6277.0,97.7618,97.7783,97.7452,97.7535,6277.0
2017-01-20 11:40:00,118.1,118.11,118.06,118.07,2198.0,97.7535,97.7618,97.7204,97.7287,2198.0
2017-01-20 11:45:00,118.07,118.11,118.02,118.02,4000.0,97.7287,97.7618,97.6873,97.6873,4000.0
2017-01-20 11:50:00,118.02,118.07,118.02,118.06,5250.0,97.6873,97.7287,97.6873,97.7204,5250.0
2017-01-20 11:55:00,118.08,118.08,117.96,117.99,8667.0,97.7369,97.7369,97.6376,97.6625,8667.0
2017-01-20 12:00:00,117.99,118.07,117.98,118.0,10177.0,97.6625,97.7287,97.6542,97.6707,10177.0
2017-01-20 12:05:00,117.99,117.99,117.63,117.83,22201.0,97.6625,97.6625,97.3645,97.53,22201.0
2017-01-20 12:10:00,117.82,117.9,117.77,117.84,16556.0,97.5217,97.588,97.4804,97.5383,16556.0
2017-01-20 12:15:00,117.8,118.0,117.76,117.96,12700.0,97.5052,97.6707,97.4721,97.6376,12700.0
2017-01-20 12:20:00,117.96,118.04,117.81,117.81,23040.0,97.6376,97.7038,97.5135,97.5135,23040.0
2017-01-20 12:25:00,117.8,117.85,117.74,117.8,9949.0,97.5052,97.5466,97.4555,97.5052,9949.0
2017-01-20 12:30:00,117.82,117.82,117.67,117.77,13450.0,97.5217,97.5217,97.3976,97.4804,13450.0
2017-01-20 12:35:00,117.74,117.74,117.64,117.66,8249.0,97.4555,97.4555,97.3728,97.3893,8249.0
2017-01-20 12:40:00,117.69,117.77,117.65,117.76,12309.0,97.4141,97.4804,97.381,97.4721,12309.0
2017-01-20 12:45:00,117.77,117.84,117.72,117.81,6270.0,97.4804,97.5383,97.439,97.5135,6270.0
2017-01-20 12:50:00,117.81,117.87,117.76,117.8,5676.0,97.5135,97.5631,97.4721,97.5052,5676.0
2017-01-20 12:55:00,117.82,117.84,117.71,117.8,5119.0,97.5217,97.5383,97.4307,97.5052,5119.0
2017-01-20 13:00:00,117.82,117.84,117.78,117.84,4574.0,97.5217,97.5383,97.4886,97.5383,4574.0
2017-01-20 13:05:00,117.82,117.99,117.82,117.99,6880.0,97.5217,97.6625,97.5217,97.6625,6880.0
2017-01-20 13:10:00,117.97,118.02,117.96,117.99,6227.0,97.6459,97.6873,97.6376,97.6625,6227.0
2017-01-20 13:15:00,117.97,118.13,117.96,118.1,6032.0,97.6459,97.7783,97.6376,97.7535,6032.0
2017-01-20 13:20:00,118.1,118.12,118.02,118.06,3295.0,97.7535,97.7701,97.6873,97.7204,3295.0
2017-01-20 13:25:00,118.07,118.07,117.99,118.03,5309.0,97.7287,97.7287,97.6625,97.6956,5309.0
2017-01-20 13:30:00,118.05,118.05,117.97,117.99,3910.0,97.7121,97.7121,97.6459,97.6625,3910.0
2017-01-20 13:35:00,118.04,118.05,117.97,118.0,5400.0,97.7038,97.7121,97.6459,97.6707,5400.0
2017-01-20 13:40:00,118.0,118.02,117.99,117.99,2000.0,97.6707,97.6873,97.6625,97.6625,2000.0
2017-01-20 13:45:00,118.0,118.05,117.91,117.91,4499.0,97.6707,97.7121,97.5962,97.5962,4499.0
2017-01-20 13:50:00,117.91,117.93,117.88,117.9,3911.0,97.5962,97.6128,97.5714,97.588,3911.0
2017-01-20 13:55:00,117.9,117.98,117.89,117.98,4205.0,97.588,97.6542,97.5797,97.6542,4205.0
2017-01-20 14:00:00,117.97,117.99,117.94,117.98,8100.0,97.6459,97.6625,97.6211,97.6542,8100.0
2017-01-20 14:05:00,117.99,118.01,117.96,118.0,6811.0,97.6625,97.679,97.6376,97.6707,6811.0
2017-01-20 14:10:00,118.02,118.02,117.94,117.94,2820.0,97.6873,97.6873,97.6211,97.6211,2820.0
2017-01-20 14:15:00,117.94,117.94,117.88,117.89,5905.0,97.6211,97.6211,97.5714,97.5797,5905.0
2017-01-20 14:20:00,117.86,117.86,117.76,117.79,5330.0,97.5548,97.5548,97.4721,97.4969,5330.0
2017-01-20 14:25:00,117.78,117.84,117.77,117.8,3445.0,97.4886,97.5383,97.4804,97.5052,3445.0
2017-01-20 14:30:00,117.81,117.89,117.78,117.84,7902.0,97.5135,97.5797,97.4886,97.5383,7902.0
2017-01-20 14:35:00,117.83,117.84,117.75,117.8,5822.0,97.53,97.5383,97.4638,97.5052,5822.0
2017-01-20 14:40:00,117.8,117.87,117.77,117.85,5469.0,97.5052,97.5631,97.4804,97.5466,5469.0
2017-01-20 14:45:00,117.87,117.87,117.77,117.77,11516.0,97.5631,97.5631,97.4804,97.4804,11516.0
2017-01-20 14:50:00,117.79,117.84,117.78,117.8,9093.0,97.4969,97.5383,97.4886,97.5052,9093.0
2017-01-20 14:55:00,117.8,117.83,117.78,117.81,5344.0,97.5052,97.53,97.4886,97.5135,5344.0
2017-01-20 15:00:00,117.82,117.88,117.81,117.88,8261.0,97.5217,97.5714,97.5135,97.5714,8261.0
2017-01-20 15:05:00,117.87,117.95,117.85,117.95,9794.0,97.5631,97.6293,97.5466,97.6293,9794.0
2017-01-20 15:10:00,117.97,117.99,117.89,117.89,6665.0,97.6459,97.6625,97.5797,97.5797,6665.0
2017-01-20 15:15:00,117.94,117.94,117.84,117.89,9063.0,97.6211,97.6211,97.5383,97.5797,9063.0
2017-01-20 15:20:00,117.89,117.89,117.82,117.83,8854.0,97.5797,97.5797,97.5217,97.53,8854.0
2017-01-20 15:25:00,117.83,117.85,117.77,117.77,7601.0,97.53,97.5466,97.4804,97.4804,7601.0
2017-01-20 15:30:00,117.77,117.88,117.76,117.87,13104.0,97.4804,97.5714,97.4721,97.5631,13104.0
2017-01-20 15:35:00,117.86,117.95,117.85,117.95,20570.0,97.5548,97.6293,97.5466,97.6293,20570.0
2017-01-20 15:40:00,117.95,117.98,117.93,117.94,13721.0,97.6293,97.6542,97.6128,97.6211,13721.0
2017-01-20 15:45:00,117.93,118.0,117.92,117.92,27961.0,97.6128,97.6707,97.6045,97.6045,27961.0
2017-01-20 15:50:00,117.94,118.0,117.91,117.95,21733.0,97.6211,97.6707,97.5962,97.6293,21733.0
2017-01-20 15:55:00,117.95,118.04,117.95,118.01,51301.0,97.6293,97.7038,97.6293,97.679,51301.0
2017-01-23 09:30:00,118.16,118.22,117.8,118.0,30470.0,97.8032,97.8528,97.5052,97.6707,30470.0
2017-01-23 09:35:00,117.99,118.14,117.88,118.06,10962.0,97.6625,97.7866,97.5714,97.7204,10962.0
2017-01-23 09:40:00,118.15,118.26,118.02,118.13,7275.0,97.7949,97.8859,97.6873,97.7783,7275.0
2017-01-23 09:45:00,118.14,118.16,118.0,118.16,6550.0,97.7866,97.8032,97.6707,97.8032,6550.0
2017-01-23 09:50:00,118.13,118.14,117.85,118.02,5358.0,97.7783,97.7866,97.5466,97.6873,5358.0
2017-01-23 09:55:00,117.98,118.0,117.89,117.92,4598.0,97.6542,97.6707,97.5797,97.6045,4598.0
2017-01-23 10:00:00,117.91,117.94,117.85,117.89,7761.0,97.5962,97.6211,97.5466,97.5797,7761.0
2017-01-23 10:05:00,117.88,117.98,117.72,117.77,9571.0,97.5714,97.6542,97.439,97.4804,9571.0
2017-01-23 10:10:00,117.77,117.89,117.62,117.76,43210.0,97.4804,97.5797,97.3562,97.4721,43210.0
2017-01-23 10:15:00,117.77,117.83,117.62,117.71,16929.0,97.4804,97.53,97.3562,97.4307,16929.0
2017-01-23 10:20:00,117.71,117.79,117.65,117.68,22585.0,97.4307,97.4969,97.381,97.4059,22585.0
2017-01-23 10:25:00,117.68,117.76,117.64,117.67,11300.0,97.4059,97.4721,97.3728,97.3976,11300.0
2017-01-23 10:30:00,117.64,117.72,117.61,117.67,9939.0,97.3728,97.439,97.3479,97.3976,9939.0
2017-01-23 10:35:00,117.64,117.75,117.61,117.69,12793.0,97.3728,97.4638,97.3479,97.4141,12793.0
2017-01-23 10:40:00,117.73,117.82,117.71,117.76,9447.0,97.4472,97.5217,97.4307,97.4721,9447.0
2017-01-23 10:45:00,117.75,117.9,117.74,117.87,5604.0,97.4638,97.588,97.4555,97.5631,5604.0
2017-01-23 10:50:00,117.87,117.9,117.79,117.8,8200.0,97.5631,97.588,97.4969,97.5052,8200.0
2017-01-23 10:55:00,117.8,117.91,117.79,117.89,8486.0,97.5052,97.5962,97.4969,97.5797,8486.0
2017-01-23 11:00:00,117.87,117.93,117.86,117.92,7959.0,97.5631,97.6128,97.5548,97.6045,7959.0
2017-01-23 11:05:00,117.93,118.02,117.89,117.94,9836.0,97.6128,97.6873,97.5797,97.6211,9836.0
2017-01-23 11:10:00,117.94,117.96,117.85,117.87,9511.0,97.6211,97.6376,97.5466,97.5631,9511.0
2017-01-23 11:15:00,117.87,117.93,117.82,117.82,8499.0,97.5631,97.6128,97.5217,97.5217,8499.0
2017-01-23 11:20:00,117.82,117.89,117.76,117.85,11584.0,97.5217,97.5797,97.4721,97.5466,11584.0
2017-01-23 11:25:00,117.82,117.94,117.75,117.9,12082.0,97.5217,97.6211,97.4638,97.588,12082.0
2017-01-23 11:30:00,117.9,117.93,117.85,117.87,9045.0,97.588,97.6128,97.5466,97.5631,9045.0
2017-01-23 11:35:00,117.85,117.95,117.85,117.89,7743.0,97.5466,97.6293,97.5466,97.5797,7743.0
2017-01-23 11:40:00,117.92,117.95,117.84,117.86,5391.0,97.6045,97.6293,97.5383,97.5548,5391.0
2017-01-23 11:45:00,117.88,117.88,117.72,117.81,6017.0,97.5714,97.5714,97.439,97.5135,6017.0
2017-01-23 11:50:00,117.79,117.83,117.75,117.81,4909.0,97.4969,97.53,97.4638,97.5135,4909.0
2017-01-23 11:55:00,117.8,117.82,117.72,117.73,5515.0,97.5052,97.5217,97.439,97.4472,5515.0
2017-01-23 12:00:00,117.76,117.8,117.66,117.66,6075.0,97.4721,97.5052,97.3893,97.3893,6075.0
2017-01-23 12:05:00,117.71,117.75,117.64,117.71,5970.0,97.4307,97.4638,97.3728,97.4307,5970.0
2017-01-23 12:10:00,117.71,117.72,117.67,117.72,3794.0,97.4307,97.439,97.3976,97.439,3794.0
2017-01-23 12:15:00,117.68,117.84,117.65,117.84,8540.0,97.4059,97.5383,97.381,97.5383,8540.0
2017-01-23 12:20:00,117.82,117.87,117.77,117.87,4866.0,97.5217,97.5631,97.4804,97.5631,4866.0
2017-01-23 12:25:00,117.87,117.91,117.79,117.82,4389.0,97.5631,97.5962,97.4969,97.5217,4389.0
2017-01-23 12:30:00,117.82,117.88,117.82,117.87,3529.0,97.5217,97.5714,97.5217,97.5631,3529.0
2017-01-23 12:35:00,117.85,117.88,117.84,117.86,3146.0,97.5466,97.5714,97.5383,97.5548,3146.0
2017-01-23 12:40:00,117.88,117.92,117.85,117.9,5671.0,97.5714,97.6045,97.5466,97.588,5671.0
2017-01-23 12:45:00,117.88,117.92,117.8,117.84,3600.0,97.5714,97.6045,97.5052,97.5383,3600.0
2017-01-23 12:50:00,117.84,117.88,117.8,117.88,4492.0,97.5383,97.5714,97.5052,97.5714,4492.0
2017-01-23 12:55:00,117.87,117.93,117.86,117.93,2057.0,97.5631,97.6128,97.5548,97.6128,2057.0
2017-01-23 13:00:00,117.9,117.98,117.89,117.95,8920.0,97.588,97.6542,97.5797,97.6293,8920.0
2017-01-23 13:05:00,117.98,118.0,117.91,118.0,2446.0,97.6542,97.6707,97.5962,97.6707,2446.0
2017-01-23 13:10:00,117.97,117.99,117.88,117.89,6219.0,97.6459,97.6625,97.5714,97.5797,6219.0
2017-01-23 13:15:00,117.89,117.93,117.8,117.8,13865.0,97.5797,97.6128,97.5052,97.5052,13865.0
2017-01-23 13:20:00,117.82,117.89,117.8,117.82,12599.0,97.5217,97.5797,97.5052,97.5217,12599.0
2017-01-23 13:25:00,117.83,117.84,117.8,117.83,13147.0,97.53,97.5383,97.5052,97.53,13147.0
2017-01-23 13:30:00,117.84,117.92,117.82,117.88,19883.0,97.5383,97.6045,97.5217,97.5714,19883.0
2017-01-23 13:35:00,117.92,118.07,117.92,118.06,6161.0,97.6045,97.7287,97.6045,97.7204,6161.0
2017-01-23 13:40:00,118.07,118.09,117.85,117.9,18526.0,97.7287,97.7452,97.5466,97.588,18526.0
2017-01-23 13:45:00,117.9,117.92,117.86,117.88,9575.0,97.588,97.6045,97.5548,97.5714,9575.0
2017-01-23 13:50:00,117.88,117.89,117.66,117.66,9215.0,97.5714,97.5797,97.3893,97.3893,9215.0
2017-01-23 13:55:00,117.65,117.7,117.59,117.62,11813.0,97.381,97.4224,97.3314,97.3562,11813.0
2017-01-23 14:00:00,117.64,117.68,117.61,117.62,7190.0,97.3728,97.4059,97.3479,97.3562,7190.0
2017-01-23 14:05:00,117.62,117.63,117.54,117.54,10331.0,97.3562,97.3645,97.29,97.29,10331.0
2017-01-23 14:10:00,117.53,117.57,117.48,117.54,20651.0,97.2817,97.3148,97.2403,97.29,20651.0
2017-01-23 14:15:00,117.54,117.54,117.47,117.47,7034.0,97.29,97.29,97.232,97.232,7034.0
2017-01-23 14:20:00,117.47,117.52,117.43,117.47,10883.0,97.232,97.2734,97.1989,97.232,10883.0
2017-01-23 14:25:00,117.51,117.61,117.47,117.61,9859.0,97.2651,97.3479,97.232,97.3479,9859.0
2017-01-23 14:30:00,117.58,117.61,117.54,117.6,7277.0,97.3231,97.3479,97.29,97.3396,7277.0
2017-01-23 14:35:00,117.62,117.68,117.56,117.68,7994.0,97.3562,97.4059,97.3065,97.4059,7994.0
2017-01-23 14:40:00,117.68,117.72,117.64,117.72,42260.0,97.4059,97.439,97.3728,97.439,42260.0
2017-01-23 14:45:00,117.73,117.75,117.69,117.72,24473.0,97.4472,97.4638,97.4141,97.439,24473.0
2017-01-23 14:50:00,117.73,117.75,117.7,117.73,7417.0,97.4472,97.4638,97.4224,97.4472,7417.0
2017-01-23 14:55:00,117.73,117.86,117.71,117.84,21912.0,97.4472,97.5548,97.4307,97.5383,21912.0
2017-01-23 15:00:00,117.84,117.93,117.81,117.92,23496.0,97.5383,97.6128,97.5135,97.6045,23496.0
2017-01-23 15:05:00,117.93,118.0,117.92,117.96,20916.0,97.6128,97.6707,97.6045,97.6376,20916.0
2017-01-23 15:10:00,117.96,117.98,117.89,117.93,26005.0,97.6376,97.6542,97.5797,97.6128,26005.0
2017-01-23 15:15:00,117.94,118.15,117.94,118.13,40088.0,97.6211,97.7949,97.6211,97.7783,40088.0
2017-01-23 15:20:00,118.13,118.22,118.12,118.21,25827.0,97.7783,97.8528,97.7701,97.8446,25827.0
2017-01-23 15:25:00,118.21,118.22,118.11,118.11,34255.0,97.8446,97.8528,97.7618,97.7618,34255.0
2017-01-23 15:30:00,118.11,118.12,117.99,117.99,23197.0,97.7618,97.7701,97.6625,97.6625,23197.0
2017-01-23 15:35:00,118.0,118.09,117.98,118.01,37553.0,97.6707,97.7452,97.6542,97.679,37553.0
2017-01-23 15:40:00,118.01,118.03,117.98,118.03,37034.0,97.679,97.6956,97.6542,97.6956,37034.0
2017-01-23 15:45:00,118.01,118.07,117.97,117.98,63104.0,97.679,97.7287,97.6459,97.6542,63104.0
2017-01-23 15:50:00,117.98,118.01,117.89,117.9,80372.0,97.6542,97.679,97.5797,97.588,80372.0
2017-01-23 15:55:00,117.92,118.06,117.92,118.04,115832.0,97.6045,97.7204,97.6045,97.7038,115832.0
2017-01-24 09:30:00,118.55,119.15,117.75,118.37,166268.0,98.126,98.6226,97.4638,97.977,166268.0
2017-01-24 09:35:00,118.44,119.12,118.3,118.5,128791.0,98.0349,98.5978,97.919,98.0846,128791.0
2017-01-24 09:40:00,118.62,118.67,117.94,118.05,86488.0,98.1839,98.2253,97.6211,97.7121,86488.0
2017-01-24 09:45:00,118.05,118.88,117.91,118.73,79658.0,97.7121,98.3991,97.5962,98.275,79658.0
2017-01-24 09:50:00,118.55,119.06,118.51,118.88,27894.0,98.126,98.5481,98.0929,98.3991,27894.0
2017-01-24 09:55:00,118.88,119.07,118.84,118.88,51270.0,98.3991,98.5564,98.366,98.3991,51270.0
2017-01-24 10:00:00,118.96,118.98,118.63,118.69,110629.0,98.4653,98.4819,98.1922,98.2419,110629.0
2017-01-24 10:05:00,118.7,118.71,118.24,118.24,36810.0,98.2501,98.2584,97.8694,97.8694,36810.0
2017-01-24 10:10:00,118.25,118.75,118.24,118.59,37114.0,97.8777,98.2915,97.8694,98.1591,37114.0
2017-01-24 10:15:00,118.58,118.68,118.27,118.3,35320.0,98.1508,98.2336,97.8942,97.919,35320.0
2017-01-24 10:20:00,118.25,118.37,118.2,118.22,27987.0,97.8777,97.977,97.8363,97.8528,27987.0
2017-01-24 10:25:00,118.23,118.37,118.11,118.2,37558.0,97.8611,97.977,97.7618,97.8363,37558.0
2017-01-24 10:30:00,118.22,118.27,118.02,118.02,22986.0,97.8528,97.8942,97.6873,97.6873,22986.0
2017-01-24 10:35:00,118.02,118.11,117.86,118.09,47380.0,97.6873,97.7618,97.5548,97.7452,47380.0
2017-01-24 10:40:00,118.1,118.11,117.58,117.62,45517.0,97.7535,97.7618,97.3231,97.3562,45517.0
2017-01-24 10:45:00,117.61,117.79,117.42,117.46,38639.0,97.3479,97.4969,97.1907,97.2238,38639.0
2017-01-24 10:50:00,117.46,117.56,117.28,117.5,35101.0,97.2238,97.3065,97.0748,97.2569,35101.0
2017-01-24 10:55:00,117.53,117.75,117.34,117.38,29727.0,97.2817,97.4638,97.1244,97.1575,29727.0
2017-01-24 11:00:00,117.38,117.48,117.22,117.27,23119.0,97.1575,97.2403,97.0251,97.0665,23119.0
2017-01-24 11:05:00,117.26,117.54,117.24,117.3,41987.0,97.0582,97.29,97.0417,97.0913,41987.0
2017-01-24 11:10:00,117.31,117.35,117.1,117.1,23700.0,97.0996,97.1327,96.9258,96.9258,23700.0
2017-01-24 11:15:00,117.09,117.14,116.7,116.73,39946.0,96.9175,96.9589,96.5947,96.6195,39946.0
2017-01-24 11:20:00,116.79,116.91,116.58,116.8,25893.0,96.6692,96.7685,96.4954,96.6775,25893.0
2017-01-24 11:25:00,116.8,116.86,116.54,116.55,16977.0,96.6775,96.7271,96.4623,96.4705,16977.0
2017-01-24 11:30:00,116.6,116.68,116.44,116.57,27847.0,96.5119,96.5781,96.3795,96.4871,27847.0
2017-01-24 11:35:00,116.62,116.62,116.44,116.48,21601.0,96.5285,96.5285,96.3795,96.4126,21601.0
2017-01-24 11:40:00,116.48,116.53,116.28,116.29,29373.0,96.4126,96.454,96.2471,96.2553,29373.0
2017-01-24 11:45:00,116.3,116.43,116.2,116.3,15879.0,96.2636,96.3712,96.1808,96.2636,15879.0
2017-01-24 11:50:00,116.31,116.44,116.16,116.2,15222.0,96.2719,96.3795,96.1477,96.1808,15222.0
2017-01-24 11:55:00,116.2,116.52,116.19,116.45,8196.0,96.1808,96.4457,96.1726,96.3878,8196.0
2017-01-24 12:00:00,116.45,116.5,116.4,116.4,7317.0,96.3878,96.4292,96.3464,96.3464,7317.0
2017-01-24 12:05:00,116.4,116.51,116.35,116.35,12800.0,96.3464,96.4374,96.305,96.305,12800.0
2017-01-24 12:10:00,116.39,116.54,116.39,116.46,21048.0,96.3381,96.4623,96.3381,96.396,21048.0
2017-01-24 12:15:00,116.49,116.52,116.3,116.3,21550.0,96.4209,96.4457,96.2636,96.2636,21550.0
2017-01-24 12:20:00,116.32,116.34,116.27,116.3,16447.0,96.2802,96.2967,96.2388,96.2636,16447.0
2017-01-24 12:25:00,116.31,116.39,116.3,116.36,12998.0,96.2719,96.3381,96.2636,96.3133,12998.0
2017-01-24 12:30:00,116.36,116.75,116.35,116.75,27553.0,96.3133,96.6361,96.305,96.6361,27553.0
2017-01-24 12:35:00,116.74,116.79,116.64,116.64,19532.0,96.6278,96.6692,96.545,96.545,19532.0
2017-01-24 12:40:00,116.66,116.69,116.5,116.5,16953.0,96.5616,96.5864,96.4292,96.4292,16953.0
2017-01-24 12:45:00,116.51,116.65,116.5,116.55,21316.0,96.4374,96.5533,96.4292,96.4705,21316.0
2017-01-24 12:50:00,116.58,116.65,116.52,116.59,10450.0,96.4954,96.5533,96.4457,96.5036,10450.0
2017-01-24 12:55:00,116.58,116.6,116.5,116.59,11399.0,96.4954,96.5119,96.4292,96.5036,11399.0
2017-01-24 13:00:00,116.57,116.6,116.5,116.57,10115.0,96.4871,96.5119,96.4292,96.4871,10115.0
2017-01-24 13:05:00,116.6,116.65,116.54,116.57,11565.0,96.5119,96.5533,96.4623,96.4871,11565.0
2017-01-24 13:10:00,116.54,116.57,116.46,116.51,14671.0,96.4623,96.4871,96.396,96.4374,14671.0
2017-01-24 13:15:00,116.51,116.7,116.5,116.7,10428.0,96.4374,96.5947,96.4292,96.5947,10428.0
2017-01-24 13:20:00,116.69,116.96,116.67,116.81,33353.0,96.5864,96.8099,96.5699,96.6857,33353.0
2017-01-24 13:25:00,116.82,116.83,116.73,116.78,18901.0,96.694,96.7023,96.6195,96.6609,18901.0
2017-01-24 13:30:00,116.8,116.92,116.77,116.88,17248.0,96.6775,96.7768,96.6526,96.7437,17248.0
2017-01-24 13:35:00,116.9,116.99,116.9,116.97,21341.0,96.7602,96.8347,96.7602,96.8182,21341.0
2017-01-24 13:40:00,116.98,117.08,116.96,117.08,19538.0,96.8265,96.9092,96.8099,96.9092,19538.0
2017-01-24 13:45:00,117.05,117.09,117.02,117.08,10172.0,96.8844,96.9175,96.8596,96.9092,10172.0
2017-01-24 13:50:00,117.09,117.18,117.0,117.09,31954.0,96.9175,96.992,96.843,96.9175,31954.0
2017-01-24 13:55:00,117.1,117.19,117.0,117.1,33996.0,96.9258,97.0003,96.843,96.9258,33996.0
2017-01-24 14:00:00,117.08,117.13,117.04,117.13,19578.0,96.9092,96.9506,96.8761,96.9506,19578.0
2017-01-24 14:05:00,117.13,117.13,117.0,117.06,21903.0,96.9506,96.9506,96.843,96.8927,21903.0
2017-01-24 14:10:00,117.05,117.07,116.87,116.87,27007.0,96.8844,96.901,96.7354,96.7354,27007.0
2017-01-24 14:15:00,116.89,116.99,116.87,116.9,47018.0,96.752,96.8347,96.7354,96.7602,47018.0
2017-01-24 14:20:00,116.9,116.99,116.74,116.75,45808.0,96.7602,96.8347,96.6278,96.6361,45808.0
2017-01-24 14:25:00,116.75,116.75,116.53,116.53,16605.0,96.6361,96.6361,96.454,96.454,16605.0
2017-01-24 14:30:00,116.57,116.83,116.57,116.77,26051.0,96.4871,96.7023,96.4871,96.6526,26051.0
2017-01-24 14:35:00,116.75,116.83,116.7,116.72,23505.0,96.6361,96.7023,96.5947,96.6113,23505.0
2017-01-24 14:40:00,116.72,116.87,116.7,116.86,16312.0,96.6113,96.7354,96.5947,96.7271,16312.0
2017-01-24 14:45:00,116.87,116.91,116.79,116.87,20675.0,96.7354,96.7685,96.6692,96.7354,20675.0
2017-01-24 14:50:00,116.85,116.98,116.84,116.95,18981.0,96.7189,96.8265,96.7106,96.8016,18981.0
2017-01-24 14:55:00,116.93,117.0,116.88,116.99,28135.0,96.7851,96.843,96.7437,96.8347,28135.0
2017-01-24 15:00:00,117.0,117.01,116.87,116.87,29158.0,96.843,96.8513,96.7354,96.7354,29158.0
2017-01-24 15:05:00,116.87,116.96,116.86,116.87,37160.0,96.7354,96.8099,96.7271,96.7354,37160.0
2017-01-24 15:10:00,116.86,116.91,116.85,116.88,17686.0,96.7271,96.7685,96.7189,96.7437,17686.0
2017-01-24 15:15:00,116.89,116.89,116.74,116.82,21031.0,96.752,96.752,96.6278,96.694,21031.0
2017-01-24 15:20:00,116.81,116.81,116.72,116.76,15911.0,96.6857,96.6857,96.6113,96.6444,15911.0
2017-01-24 15:25:00,116.76,116.87,116.72,116.79,27224.0,96.6444,96.7354,96.6113,96.6692,27224.0
2017-01-24 15:30:00,116.79,116.8,116.74,116.76,28551.0,96.6692,96.6775,96.6278,96.6444,28551.0
2017-01-24 15:35:00,116.74,116.86,116.74,116.84,33702.0,96.6278,96.7271,96.6278,96.7106,33702.0
2017-01-24 15:40:00,116.85,116.96,116.8,116.9,38779.0,96.7189,96.8099,96.6775,96.7602,38779.0
2017-01-24 15:45:00,116.9,116.9,116.82,116.83,48440.0,96.7602,96.7602,96.694,96.7023,48440.0
2017-01-24 15:50:00,116.84,116.86,116.61,116.62,71890.0,96.7106,96.7271,96.5202,96.5285,71890.0
2017-01-24 15:55:00,116.63,116.84,116.61,116.8,94236.0,96.5368,96.7106,96.5202,96.6775,94236.0
2017-01-25 09:30:00,117.33,117.99,117.33,117.76,74214.0,97.1162,97.6625,97.1162,97.4721,74214.0
2017-01-25 09:35:00,117.76,118.6,117.7,118.6,49119.0,97.4721,98.1674,97.4224,98.1674,49119.0
2017-01-25 09:40:00,118.6,118.65,117.92,117.99,33810.0,98.1674,98.2087,97.6045,97.6625,33810.0
2017-01-25 09:45:00,118.11,118.31,118.01,118.31,22687.0,97.7618,97.9273,97.679,97.9273,22687.0
2017-01-25 09:50:00,118.33,118.55,118.23,118.5,28226.0,97.9439,98.126,97.8611,98.0846,28226.0
2017-01-25 09:55:00,118.48,118.48,118.06,118.25,19796.0,98.068,98.068,97.7204,97.8777,19796.0
2017-01-25 10:00:00,118.25,118.25,118.01,118.08,11765.0,97.8777,97.8777,97.679,97.7369,11765.0
2017-01-25 10:05:00,118.11,118.13,117.88,117.89,26000.0,97.7618,97.7783,97.5714,97.5797,26000.0
2017-01-25 10:10:00,117.92,117.93,117.7,117.71,20607.0,97.6045,97.6128,97.4224,97.4307,20607.0
2017-01-25 10:15:00,117.74,117.76,117.46,117.49,30937.0,97.4555,97.4721,97.2238,97.2486,30937.0
2017-01-25 10:20:00,117.46,117.55,117.45,117.47,15359.0,97.2238,97.2983,97.2155,97.232,15359.0
2017-01-25 10:25:00,117.46,117.54,117.46,117.5,16035.0,97.2238,97.29,97.2238,97.2569,16035.0
2017-01-25 10:30:00,117.51,117.71,117.5,117.71,13322.0,97.2651,97.4307,97.2569,97.4307,13322.0
2017-01-25 10:35:00,117.71,117.84,117.71,117.78,11752.0,97.4307,97.5383,97.4307,97.4886,11752.0
2017-01-25 10:40:00,117.79,117.82,117.66,117.78,17003.0,97.4969,97.5217,97.3893,97.4886,17003.0
2017-01-25 10:45:00,117.8,117.8,117.65,117.65,13373.0,97.5052,97.5052,97.381,97.381,13373.0
2017-01-25 10:50:00,117.66,117.76,117.64,117.75,13804.0,97.3893,97.4721,97.3728,97.4638,13804.0
2017-01-25 10:55:00,117.75,117.75,117.65,117.69,10708.0,97.4638,97.4638,97.381,97.4141,10708.0
2017-01-25 11:00:00,117.69,117.72,117.67,117.72,17050.0,97.4141,97.439,97.3976,97.439,17050.0
2017-01-25 11:05:00,117.72,117.74,117.68,117.71,14330.0,97.439,97.4555,97.4059,97.4307,14330.0
2017-01-25 11:10:00,117.72,117.72,117.64,117.71,17138.0,97.439,97.439,97.3728,97.4307,17138.0
2017-01-25 11:15:00,117.72,117.72,117.6,117.6,16857.0,97.439,97.439,97.3396,97.3396,16857.0
2017-01-25 11:20:00,117.59,117.62,117.53,117.62,16602.0,97.3314,97.3562,97.2817,97.3562,16602.0
2017-01-25 11:25:00,117.61,117.61,117.54,117.55,13199.0,97.3479,97.3479,97.29,97.2983,13199.0
2017-01-25 11:30:00,117.57,117.57,117.48,117.48,16962.0,97.3148,97.3148,97.2403,97.2403,16962.0
2017-01-25 11:35:00,117.46,117.46,117.35,117.36,15960.0,97.2238,97.2238,97.1327,97.141,15960.0
2017-01-25 11:40:00,117.38,117.58,117.37,117.53,10860.0,97.1575,97.3231,97.1493,97.2817,10860.0
2017-01-25 11:45:00,117.54,117.61,117.5,117.57,8395.0,97.29,97.3479,97.2569,97.3148,8395.0
2017-01-25 11:50:00,117.59,117.61,117.55,117.55,8416.0,97.3314,97.3479,97.2983,97.2983,8416.0
2017-01-25 11:55:00,117.55,117.58,117.53,117.54,8890.0,97.2983,97.3231,97.2817,97.29,8890.0
2017-01-25 12:00:00,117.56,117.59,117.54,117.55,6797.0,97.3065,97.3314,97.29,97.2983,6797.0
2017-01-25 12:05:00,117.55,117.58,117.55,117.58,8696.0,97.2983,97.3231,97.2983,97.3231,8696.0
2017-01-25 12:10:00,117.56,117.61,117.51,117.61,12173.0,97.3065,97.3479,97.2651,97.3479,12173.0
2017-01-25 12:15:00,117.61,117.63,117.45,117.49,15925.0,97.3479,97.3645,97.2155,97.2486,15925.0
2017-01-25 12:20:00,117.48,117.52,117.47,117.52,7842.0,97.2403,97.2734,97.232,97.2734,7842.0
2017-01-25 12:25:00,117.48,117.56,117.48,117.52,6608.0,97.2403,97.3065,97.2403,97.2734,6608.0
2017-01-25 12:30:00,117.55,117.57,117.54,117.54,2839.0,97.2983,97.3148,97.29,97.29,2839.0
2017-01-25 12:35:00,117.57,117.57,117.51,117.55,12990.0,97.3148,97.3148,97.2651,97.2983,12990.0
2017-01-25 12:40:00,117.55,117.55,117.49,117.52,6464.0,97.2983,97.2983,97.2486,97.2734,6464.0
2017-01-25 12:45:00,117.52,117.55,117.49,117.52,3820.0,97.2734,97.2983,97.2486,97.2734,3820.0
2017-01-25 12:50:00,117.51,117.51,117.48,117.49,9760.0,97.2651,97.2651,97.2403,97.2486,9760.0
2017-01-25 12:55:00,117.52,117.56,117.5,117.54,6288.0,97.2734,97.3065,97.2569,97.29,6288.0
2017-01-25 13:00:00,117.55,117.65,117.55,117.61,7432.0,97.2983,97.381,97.2983,97.3479,7432.0
2017-01-25 13:05:00,117.62,117.65,117.59,117.65,9923.0,97.3562,97.381,97.3314,97.381,9923.0
2017-01-25 13:10:00,117.65,117.7,117.63,117.68,6909.0,97.381,97.4224,97.3645,97.4059,6909.0
2017-01-25 13:15:00,117.67,117.69,117.63,117.63,9834.0,97.3976,97.4141,97.3645,97.3645,9834.0
2017-01-25 13:20:00,117.64,117.67,117.63,117.67,3488.0,97.3728,97.3976,97.3645,97.3976,3488.0
2017-01-25 13:25:00,117.66,117.68,117.64,117.68,5421.0,97.3893,97.4059,97.3728,97.4059,5421.0
2017-01-25 13:30:00,117.68,117.74,117.58,117.6,10592.0,97.4059,97.4555,97.3231,97.3396,10592.0
2017-01-25 13:35:00,117.61,117.67,117.61,117.66,4611.0,97.3479,97.3976,97.3479,97.3893,4611.0
2017-01-25 13:40:00,117.66,117.73,117.66,117.73,4879.0,97.3893,97.4472,97.3893,97.4472,4879.0
2017-01-25 13:45:00,117.71,117.75,117.64,117.67,8120.0,97.4307,97.4638,97.3728,97.3976,8120.0
2017-01-25 13:50:00,117.67,117.7,117.63,117.68,4085.0,97.3976,97.4224,97.3645,97.4059,4085.0
2017-01-25 13:55:00,117.68,117.73,117.65,117.72,4518.0,97.4059,97.4472,97.381,97.439,4518.0
2017-01-25 14:00:00,117.73,117.78,117.7,117.78,6021.0,97.4472,97.4886,97.4224,97.4886,6021.0
2017-01-25 14:05:00,117.78,117.79,117.73,117.74,4931.0,97.4886,97.4969,97.4472,97.4555,4931.0
2017-01-25 14:10:00,117.74,117.77,117.73,117.76,4101.0,97.4555,97.4804,97.4472,97.4721,4101.0
2017-01-25 14:15:00,117.78,117.81,117.73,117.77,4971.0,97.4886,97.5135,97.4472,97.4804,4971.0
2017-01-25 14:20:00,117.78,117.81,117.73,117.74,6681.0,97.4886,97.5135,97.4472,97.4555,6681.0
2017-01-25 14:25:00,117.74,117.77,117.72,117.72,3007.0,97.4555,97.4804,97.439,97.439,3007.0
2017-01-25 14:30:00,117.74,117.76,117.65,117.76,11753.0,97.4555,97.4721,97.381,97.4721,11753.0
2017-01-25 14:35:00,117.77,117.78,117.66,117.66,7990.0,97.4804,97.4886,97.3893,97.3893,7990.0
2017-01-25 14:40:00,117.66,117.71,117.61,117.62,7171.0,97.3893,97.4307,97.3479,97.3562,7171.0
2017-01-25 14:45:00,117.62,117.65,117.59,117.6,8006.0,97.3562,97.381,97.3314,97.3396,8006.0
2017-01-25 14:50:00,117.59,117.63,117.58,117.59,11011.0,97.3314,97.3645,97.3231,97.3314,11011.0
2017-01-25 14:55:00,117.59,117.64,117.58,117.63,9429.0,97.3314,97.3728,97.3231,97.3645,9429.0
2017-01-25 15:00:00,117.62,117.7,117.62,117.7,7808.0,97.3562,97.4224,97.3562,97.4224,7808.0
2017-01-25 15:05:00,117.69,117.73,117.66,117.68,16461.0,97.4141,97.4472,97.3893,97.4059,16461.0
2017-01-25 15:10:00,117.67,117.74,117.67,117.73,11775.0,97.3976,97.4555,97.3976,97.4472,11775.0
2017-01-25 15:15:00,117.72,117.73,117.63,117.63,11813.0,97.439,97.4472,97.3645,97.3645,11813.0
2017-01-25 15:20:00,117.63,117.69,117.63,117.69,12392.0,97.3645,97.4141,97.3645,97.4141,12392.0
2017-01-25 15:25:00,117.68,117.79,117.67,117.79,11102.0,97.4059,97.4969,97.3976,97.4969,11102.0
2017-01-25 15:30:00,117.8,117.8,117.69,117.74,19696.0,97.5052,97.5052,97.4141,97.4555,19696.0
2017-01-25 15:35:00,117.73,117.76,117.68,117.75,18241.0,97.4472,97.4721,97.4059,97.4638,18241.0
2017-01-25 15:40:00,117.75,117.81,117.7,117.77,31950.0,97.4638,97.5135,97.4224,97.4804,31950.0
2017-01-25 15:45:00,117.77,117.81,117.75,117.77,26039.0,97.4804,97.5135,97.4638,97.4804,26039.0
2017-01-25 15:50:00,117.79,117.8,117.69,117.7,32266.0,97.4969,97.5052,97.4141,97.4224,32266.0
2017-01-25 15:55:00,117.7,117.72,117.61,117.67,101822.0,97.4224,97.439,97.3479,97.3976,101822.0
2017-01-26 09:30:00,117.65,118.05,117.65,117.9,77598.0,97.381,97.7121,97.381,97.588,77598.0
2017-01-26 09:35:00,117.98,118.04,117.84,117.98,19412.0,97.6542,97.7038,97.5383,97.6542,19412.0
2017-01-26 09:40:00,117.99,118.01,117.84,117.87,15434.0,97.6625,97.679,97.5383,97.5631,15434.0
2017-01-26 09:45:00,117.91,118.01,117.86,117.94,27923.0,97.5962,97.679,97.5548,97.6211,27923.0
2017-01-26 09:50:00,118.01,118.28,117.95,118.22,38822.0,97.679,97.9025,97.6293,97.8528,38822.0
2017-01-26 09:55:00,118.17,118.37,118.17,118.35,12053.0,97.8114,97.977,97.8114,97.9604,12053.0
2017-01-26 10:00:00,118.37,118.37,118.17,118.27,17245.0,97.977,97.977,97.8114,97.8942,17245.0
2017-01-26 10:05:00,118.27,118.27,118.14,118.18,17841.0,97.8942,97.8942,97.7866,97.8197,17841.0
2017-01-26 10:10:00,118.2,118.27,118.15,118.18,14689.0,97.8363,97.8942,97.7949,97.8197,14689.0
2017-01-26 10:15:00,118.19,118.22,118.12,118.14,6941.0,97.828,97.8528,97.7701,97.7866,6941.0
2017-01-26 10:20:00,118.14,118.25,118.14,118.25,9070.0,97.7866,97.8777,97.7866,97.8777,9070.0
2017-01-26 10:25:00,118.22,118.35,118.21,118.34,7161.0,97.8528,97.9604,97.8446,97.9522,7161.0
2017-01-26 10:30:00,118.34,118.43,118.29,118.29,11439.0,97.9522,98.0266,97.9108,97.9108,11439.0
2017-01-26 10:35:00,118.3,118.38,118.23,118.36,10573.0,97.919,97.9853,97.8611,97.9687,10573.0
2017-01-26 10:40:00,118.39,118.43,118.22,118.22,9360.0,97.9935,98.0266,97.8528,97.8528,9360.0
2017-01-26 10:45:00,118.22,118.3,118.2,118.23,6302.0,97.8528,97.919,97.8363,97.8611,6302.0
2017-01-26 10:50:00,118.23,118.31,118.21,118.26,17135.0,97.8611,97.9273,97.8446,97.8859,17135.0
2017-01-26 10:55:00,118.3,118.34,118.24,118.24,8433.0,97.919,97.9522,97.8694,97.8694,8433.0
2017-01-26 11:00:00,118.26,118.32,118.2,118.32,5648.0,97.8859,97.9356,97.8363,97.9356,5648.0
2017-01-26 11:05:00,118.33,118.36,118.29,118.36,9479.0,97.9439,97.9687,97.9108,97.9687,9479.0
2017-01-26 11:10:00,118.36,118.41,118.34,118.39,8953.0,97.9687,98.0101,97.9522,97.9935,8953.0
2017-01-26 11:15:00,118.39,118.43,118.25,118.26,3800.0,97.9935,98.0266,97.8777,97.8859,3800.0
2017-01-26 11:20:00,118.26,118.26,118.16,118.19,8450.0,97.8859,97.8859,97.8032,97.828,8450.0
2017-01-26 11:25:00,118.2,118.29,118.2,118.27,4230.0,97.8363,97.9108,97.8363,97.8942,4230.0
2017-01-26 11:30:00,118.27,118.29,118.14,118.29,5922.0,97.8942,97.9108,97.7866,97.9108,5922.0
2017-01-26 11:35:00,118.26,118.33,118.24,118.28,10346.0,97.8859,97.9439,97.8694,97.9025,10346.0
2017-01-26 11:40:00,118.32,118.35,118.09,118.31,28685.0,97.9356,97.9604,97.7452,97.9273,28685.0
2017-01-26 11:45:00,118.27,118.37,118.26,118.34,7219.0,97.8942,97.977,97.8859,97.9522,7219.0
2017-01-26 11:50:00,118.33,118.4,118.29,118.38,3443.0,97.9439,98.0018,97.9108,97.9853,3443.0
2017-01-26 11:55:00,118.38,118.4,118.33,118.36,2647.0,97.9853,98.0018,97.9439,97.9687,2647.0
2017-01-26 12:00:00,118.36,118.4,118.3,118.38,5452.0,97.9687,98.0018,97.919,97.9853,5452.0
2017-01-26 12:05:00,118.38,118.4,118.34,118.4,6978.0,97.9853,98.0018,97.9522,98.0018,6978.0
2017-01-26 12:10:00,118.39,118.4,118.35,118.38,3920.0,97.9935,98.0018,97.9604,97.9853,3920.0
2017-01-26 12:15:00,118.38,118.38,118.33,118.33,6050.0,97.9853,97.9853,97.9439,97.9439,6050.0
2017-01-26 12:20:00,118.35,118.35,118.24,118.24,4457.0,97.9604,97.9604,97.8694,97.8694,4457.0
2017-01-26 12:25:00,118.26,118.28,118.22,118.28,7452.0,97.8859,97.9025,97.8528,97.9025,7452.0
2017-01-26 12:30:00,118.24,118.27,118.23,118.24,3200.0,97.8694,97.8942,97.8611,97.8694,3200.0
2017-01-26 12:35:00,118.23,118.25,118.16,118.19,3891.0,97.8611,97.8777,97.8032,97.828,3891.0
2017-01-26 12:40:00,118.17,118.2,118.1,118.19,5310.0,97.8114,97.8363,97.7535,97.828,5310.0
2017-01-26 12:45:00,118.19,118.22,118.1,118.18,13279.0,97.828,97.8528,97.7535,97.8197,13279.0
2017-01-26 12:50:00,118.16,118.18,118.13,118.16,4364.0,97.8032,97.8197,97.7783,97.8032,4364.0
2017-01-26 12:55:00,118.17,118.19,118.13,118.19,2660.0,97.8114,97.828,97.7783,97.828,2660.0
2017-01-26 13:00:00,118.18,118.18,118.13,118.14,6645.0,97.8197,97.8197,97.7783,97.7866,6645.0
2017-01-26 13:05:00,118.14,118.16,118.1,118.13,6749.0,97.7866,97.8032,97.7535,97.7783,6749.0
2017-01-26 13:10:00,118.15,118.17,118.13,118.17,5034.0,97.7949,97.8114,97.7783,97.8114,5034.0
2017-01-26 13:15:00,118.13,118.17,118.12,118.16,11668.0,97.7783,97.8114,97.7701,97.8032,11668.0
2017-01-26 13:20:00,118.15,118.18,118.13,118.18,7284.0,97.7949,97.8197,97.7783,97.8197,7284.0
2017-01-26 13:25:00,118.16,118.2,118.16,118.2,5434.0,97.8032,97.8363,97.8032,97.8363,5434.0
2017-01-26 13:30:00,118.2,118.23,118.18,118.22,2771.0,97.8363,97.8611,97.8197,97.8528,2771.0
2017-01-26 13:35:00,118.23,118.25,118.2,118.22,4250.0,97.8611,97.8777,97.8363,97.8528,4250.0
2017-01-26 13:40:00,118.2,118.24,118.19,118.22,3339.0,97.8363,97.8694,97.828,97.8528,3339.0
2017-01-26 13:45:00,118.22,118.22,118.18,118.18,4239.0,97.8528,97.8528,97.8197,97.8197,4239.0
2017-01-26 13:50:00,118.2,118.2,118.17,118.19,3117.0,97.8363,97.8363,97.8114,97.828,3117.0
2017-01-26 13:55:00,118.19,118.24,118.17,118.24,8240.0,97.828,97.8694,97.8114,97.8694,8240.0
2017-01-26 14:00:00,118.21,118.27,118.2,118.22,6159.0,97.8446,97.8942,97.8363,97.8528,6159.0
2017-01-26 14:05:00,118.22,118.25,118.2,118.22,5920.0,97.8528,97.8777,97.8363,97.8528,5920.0
2017-01-26 14:10:00,118.23,118.24,118.21,118.23,4193.0,97.8611,97.8694,97.8446,97.8611,4193.0
2017-01-26 14:15:00,118.23,118.24,118.16,118.16,7000.0,97.8611,97.8694,97.8032,97.8032,7000.0
2017-01-26 14:20:00,118.16,118.18,118.13,118.17,10291.0,97.8032,97.8197,97.7783,97.8114,10291.0
2017-01-26 14:25:00,118.16,118.2,118.14,118.17,12797.0,97.8032,97.8363,97.7866,97.8114,12797.0
2017-01-26 14:30:00,118.18,118.18,118.12,118.12,6073.0,97.8197,97.8197,97.7701,97.7701,6073.0
2017-01-26 14:35:00,118.12,118.15,118.08,118.09,11623.0,97.7701,97.7949,97.7369,97.7452,11623.0
2017-01-26 14:40:00,118.07,118.14,118.06,118.13,6454.0,97.7287,97.7866,97.7204,97.7783,6454.0
2017-01-26 14:45:00,118.12,118.14,118.09,118.14,7630.0,97.7701,97.7866,97.7452,97.7866,7630.0
2017-01-26 14:50:00,118.15,118.15,118.07,118.1,6156.0,97.7949,97.7949,97.7287,97.7535,6156.0
2017-01-26 14:55:00,118.11,118.14,118.09,118.14,12871.0,97.7618,97.7866,97.7452,97.7866,12871.0
2017-01-26 15:00:00,118.13,118.22,118.13,118.2,13477.0,97.7783,97.8528,97.7783,97.8363,13477.0
2017-01-26 15:05:00,118.21,118.21,118.1,118.12,13192.0,97.8446,97.8446,97.7535,97.7701,13192.0
2017-01-26 15:10:00,118.12,118.12,118.06,118.07,17663.0,97.7701,97.7701,97.7204,97.7287,17663.0
2017-01-26 15:15:00,118.08,118.1,118.05,118.06,7882.0,97.7369,97.7535,97.7121,97.7204,7882.0
2017-01-26 15:20:00,118.08,118.13,118.08,118.13,12624.0,97.7369,97.7783,97.7369,97.7783,12624.0
2017-01-26 15:25:00,118.13,118.15,118.09,118.11,14762.0,97.7783,97.7949,97.7452,97.7618,14762.0
2017-01-26 15:30:00,118.11,118.17,118.11,118.16,15391.0,97.7618,97.8114,97.7618,97.8032,15391.0
2017-01-26 15:35:00,118.15,118.16,118.08,118.11,18765.0,97.7949,97.8032,97.7369,97.7618,18765.0
2017-01-26 15:40:00,118.09,118.12,117.99,118.04,18416.0,97.7452,97.7701,97.6625,97.7038,18416.0
2017-01-26 15:45:00,118.05,118.15,118.05,118.11,23778.0,97.7121,97.7949,97.7121,97.7618,23778.0
2017-01-26 15:50:00,118.11,118.12,118.01,118.07,28272.0,97.7618,97.7701,97.679,97.7287,28272.0
2017-01-26 15:55:00,118.09,118.19,118.04,118.13,56334.0,97.7452,97.828,97.7038,97.7783,56334.0
2017-01-27 09:30:00,118.4,118.43,118.01,118.13,29780.0,98.0018,98.0266,97.679,97.7783,29780.0
2017-01-27 09:35:00,118.12,118.16,117.97,118.01,9909.0,97.7701,97.8032,97.6459,97.679,9909.0
2017-01-27 09:40:00,118.0,118.0,117.74,117.76,27272.0,97.6707,97.6707,97.4555,97.4721,27272.0
2017-01-27 09:45:00,117.75,117.82,117.64,117.7,9677.0,97.4638,97.5217,97.3728,97.4224,9677.0
2017-01-27 09:50:00,117.67,117.72,117.56,117.7,19572.0,97.3976,97.439,97.3065,97.4224,19572.0
2017-01-27 09:55:00,117.71,117.71,117.45,117.48,27279.0,97.4307,97.4307,97.2155,97.2403,27279.0
2017-01-27 10:00:00,117.47,117.73,117.43,117.61,16209.0,97.232,97.4472,97.1989,97.3479,16209.0
2017-01-27 10:05:00,117.63,117.77,117.58,117.58,14846.0,97.3645,97.4804,97.3231,97.3231,14846.0
2017-01-27 10:10:00,117.55,117.77,117.54,117.7,8219.0,97.2983,97.4804,97.29,97.4224,8219.0
2017-01-27 10:15:00,117.71,117.83,117.71,117.81,11272.0,97.4307,97.53,97.4307,97.5135,11272.0
2017-01-27 10:20:00,117.78,117.79,117.6,117.63,7654.0,97.4886,97.4969,97.3396,97.3645,7654.0
2017-01-27 10:25:00,117.61,117.65,117.52,117.65,4911.0,97.3479,97.381,97.2734,97.381,4911.0
2017-01-27 10:30:00,117.62,117.65,117.59,117.6,9673.0,97.3562,97.381,97.3314,97.3396,9673.0
2017-01-27 10:35:00,117.6,117.8,117.6,117.8,7819.0,97.3396,97.5052,97.3396,97.5052,7819.0
2017-01-27 10:40:00,117.76,117.85,117.66,117.84,10429.0,97.4721,97.5466,97.3893,97.5383,10429.0
2017-01-27 10:45:00,117.8,117.8,117.67,117.7,6625.0,97.5052,97.5052,97.3976,97.4224,6625.0
2017-01-27 10:50:00,117.7,117.85,117.7,117.78,7553.0,97.4224,97.5466,97.4224,97.4886,7553.0
2017-01-27 10:55:00,117.78,117.86,117.76,117.85,23150.0,97.4886,97.5548,97.4721,97.5466,23150.0
2017-01-27 11:00:00,117.85,117.97,117.85,117.97,9510.0,97.5466,97.6459,97.5466,97.6459,9510.0
2017-01-27 11:05:00,117.97,118.04,117.94,117.98,11852.0,97.6459,97.7038,97.6211,97.6542,11852.0
2017-01-27 11:10:00,117.97,118.06,117.97,118.02,5200.0,97.6459,97.7204,97.6459,97.6873,5200.0
2017-01-27 11:15:00,118.03,118.11,117.99,118.11,8946.0,97.6956,97.7618,97.6625,97.7618,8946.0
2017-01-27 11:20:00,118.1,118.17,118.08,118.13,6486.0,97.7535,97.8114,97.7369,97.7783,6486.0
2017-01-27 11:25:00,118.13,118.19,118.08,118.16,8606.0,97.7783,97.828,97.7369,97.8032,8606.0
2017-01-27 11:30:00,118.15,118.15,118.02,118.12,4838.0,97.7949,97.7949,97.6873,97.7701,4838.0
2017-01-27 11:35:00,118.13,118.13,118.08,118.13,5520.0,97.7783,97.7783,97.7369,97.7783,5520.0
2017-01-27 11:40:00,118.14,118.19,118.14,118.14,4403.0,97.7866,97.828,97.7866,97.7866,4403.0
2017-01-27 11:45:00,118.15,118.18,118.14,118.14,5875.0,97.7949,97.8197,97.7866,97.7866,5875.0
2017-01-27 11:50:00,118.13,118.13,118.08,118.1,5314.0,97.7783,97.7783,97.7369,97.7535,5314.0
2017-01-27 11:55:00,118.08,118.24,118.08,118.24,4357.0,97.7369,97.8694,97.7369,97.8694,4357.0
2017-01-27 12:00:00,118.22,118.22,118.09,118.13,7309.0,97.8528,97.8528,97.7452,97.7783,7309.0
2017-01-27 12:05:00,118.12,118.13,118.04,118.05,6250.0,97.7701,97.7783,97.7038,97.7121,6250.0
2017-01-27 12:10:00,118.05,118.09,118.05,118.07,2404.0,97.7121,97.7452,97.7121,97.7287,2404.0
2017-01-27 12:15:00,118.07,118.08,118.05,118.07,3320.0,97.7287,97.7369,97.7121,97.7287,3320.0
2017-01-27 12:20:00,118.06,118.06,118.0,118.04,6156.0,97.7204,97.7204,97.6707,97.7038,6156.0
2017-01-27 12:25:00,118.02,118.04,118.01,118.02,3730.0,97.6873,97.7038,97.679,97.6873,3730.0
2017-01-27 12:30:00,118.01,118.05,118.01,118.05,1925.0,97.679,97.7121,97.679,97.7121,1925.0
2017-01-27 12:35:00,118.05,118.05,117.95,117.95,5628.0,97.7121,97.7121,97.6293,97.6293,5628.0
2017-01-27 12:40:00,117.95,117.95,117.9,117.9,3982.0,97.6293,97.6293,97.588,97.588,3982.0
2017-01-27 12:45:00,117.9,117.95,117.87,117.93,4804.0,97.588,97.6293,97.5631,97.6128,4804.0
2017-01-27 12:50:00,117.95,117.97,117.94,117.96,2035.0,97.6293,97.6459,97.6211,97.6376,2035.0
2017-01-27 12:55:00,117.96,117.99,117.96,117.98,2400.0,97.6376,97.6625,97.6376,97.6542,2400.0
2017-01-27 13:00:00,117.97,117.98,117.94,117.95,3880.0,97.6459,97.6542,97.6211,97.6293,3880.0
2017-01-27 13:05:00,117.93,117.97,117.92,117.97,1836.0,97.6128,97.6459,97.6045,97.6459,1836.0
2017-01-27 13:10:00,117.97,117.99,117.95,117.98,3529.0,97.6459,97.6625,97.6293,97.6542,3529.0
2017-01-27 13:15:00,117.98,118.02,117.95,118.02,3416.0,97.6542,97.6873,97.6293,97.6873,3416.0
2017-01-27 13:20:00,118.03,118.03,117.99,118.03,3999.0,97.6956,97.6956,97.6625,97.6956,3999.0
2017-01-27 13:25:00,118.04,118.06,118.02,118.04,5000.0,97.7038,97.7204,97.6873,97.7038,5000.0
2017-01-27 13:30:00,118.05,118.06,118.01,118.01,2864.0,97.7121,97.7204,97.679,97.679,2864.0
2017-01-27 13:35:00,118.01,118.02,117.98,117.98,2127.0,97.679,97.6873,97.6542,97.6542,2127.0
2017-01-27 13:40:00,117.99,118.04,117.99,117.99,4951.0,97.6625,97.7038,97.6625,97.6625,4951.0
2017-01-27 13:45:00,118.0,118.01,117.96,117.97,3315.0,97.6707,97.679,97.6376,97.6459,3315.0
2017-01-27 13:50:00,117.97,117.99,117.95,117.99,4263.0,97.6459,97.6625,97.6293,97.6625,4263.0
2017-01-27 13:55:00,117.99,117.99,117.95,117.95,1450.0,97.6625,97.6625,97.6293,97.6293,1450.0
2017-01-27 14:00:00,117.96,118.0,117.95,118.0,4051.0,97.6376,97.6707,97.6293,97.6707,4051.0
2017-01-27 14:05:00,118.0,118.01,117.97,117.98,5440.0,97.6707,97.679,97.6459,97.6542,5440.0
2017-01-27 14:10:00,117.99,117.99,117.94,117.95,5680.0,97.6625,97.6625,97.6211,97.6293,5680.0
2017-01-27 14:15:00,117.94,117.98,117.93,117.96,4229.0,97.6211,97.6542,97.6128,97.6376,4229.0
2017-01-27 14:20:00,117.97,117.98,117.95,117.97,3169.0,97.6459,97.6542,97.6293,97.6459,3169.0
2017-01-27 14:25:00,117.97,117.97,117.93,117.93,6039.0,97.6459,97.6459,97.6128,97.6128,6039.0
2017-01-27 14:30:00,117.92,117.94,117.91,117.93,6241.0,97.6045,97.6211,97.5962,97.6128,6241.0
2017-01-27 14:35:00,117.93,117.94,117.88,117.89,6984.0,97.6128,97.6211,97.5714,97.5797,6984.0
2017-01-27 14:40:00,117.9,117.92,117.88,117.9,3938.0,97.588,97.6045,97.5714,97.588,3938.0
2017-01-27 14:45:00,117.89,117.89,117.86,117.88,3655.0,97.5797,97.5797,97.5548,97.5714,3655.0
2017-01-27 14:50:00,117.88,117.88,117.84,117.86,7742.0,97.5714,97.5714,97.5383,97.5548,7742.0
2017-01-27 14:55:00,117.85,117.85,117.82,117.85,6289.0,97.5466,97.5466,97.5217,97.5466,6289.0
2017-01-27 15:00:00,117.86,117.9,117.86,117.9,4600.0,97.5548,97.588,97.5548,97.588,4600.0
2017-01-27 15:05:00,117.9,117.96,117.9,117.91,7474.0,97.588,97.6376,97.588,97.5962,7474.0
2017-01-27 15:10:00,117.9,117.9,117.86,117.87,5236.0,97.588,97.588,97.5548,97.5631,5236.0
2017-01-27 15:15:00,117.87,117.88,117.85,117.85,6758.0,97.5631,97.5714,97.5466,97.5466,6758.0
2017-01-27 15:20:00,117.86,117.86,117.77,117.78,11981.0,97.5548,97.5548,97.4804,97.4886,11981.0
2017-01-27 15:25:00,117.78,117.79,117.74,117.74,9661.0,97.4886,97.4969,97.4555,97.4555,9661.0
2017-01-27 15:30:00,117.75,117.9,117.74,117.88,16924.0,97.4638,97.588,97.4555,97.5714,16924.0
2017-01-27 15:35:00,117.89,117.97,117.89,117.96,9061.0,97.5797,97.6459,97.5797,97.6376,9061.0
2017-01-27 15:40:00,117.97,118.02,117.89,117.89,14558.0,97.6459,97.6873,97.5797,97.5797,14558.0
2017-01-27 15:45:00,117.89,117.99,117.89,117.99,18301.0,97.5797,97.6625,97.5797,97.6625,18301.0
2017-01-27 15:50:00,118.0,118.01,117.95,117.97,26834.0,97.6707,97.679,97.6293,97.6459,26834.0
2017-01-27 15:55:00,117.98,118.12,117.98,118.07,67328.0,97.6542,97.7701,97.6542,97.7287,67328.0
2017-01-30 09:30:00,118.02,118.02,117.44,117.57,30196.0,97.6873,97.6873,97.2072,97.3148,30196.0
2017-01-30 09:35:00,117.48,117.71,117.41,117.65,14147.0,97.2403,97.4307,97.1824,97.381,14147.0
2017-01-30 09:40:00,117.7,117.89,117.65,117.73,28906.0,97.4224,97.5797,97.381,97.4472,28906.0
2017-01-30 09:45:00,117.71,117.86,117.66,117.74,15840.0,97.4307,97.5548,97.3893,97.4555,15840.0
2017-01-30 09:50:00,117.74,117.85,117.7,117.8,6908.0,97.4555,97.5466,97.4224,97.5052,6908.0
2017-01-30 09:55:00,117.81,117.94,117.78,117.94,9007.0,97.5135,97.6211,97.4886,97.6211,9007.0
2017-01-30 10:00:00,117.94,117.99,117.83,117.99,10374.0,97.6211,97.6625,97.53,97.6625,10374.0
2017-01-30 10:05:00,117.97,118.01,117.9,117.92,14488.0,97.6459,97.679,97.588,97.6045,14488.0
2017-01-30 10:10:00,117.95,117.96,117.75,117.81,12068.0,97.6293,97.6376,97.4638,97.5135,12068.0
2017-01-30 10:15:00,117.77,117.83,117.61,117.61,7789.0,97.4804,97.53,97.3479,97.3479,7789.0
2017-01-30 10:20:00,117.57,117.67,117.57,117.67,3600.0,97.3148,97.3976,97.3148,97.3976,3600.0
2017-01-30 10:25:00,117.66,117.68,117.6,117.61,7609.0,97.3893,97.4059,97.3396,97.3479,7609.0
2017-01-30 10:30:00,117.64,117.72,117.6,117.72,6941.0,97.3728,97.439,97.3396,97.439,6941.0
2017-01-30 10:35:00,117.67,117.73,117.59,117.69,10622.0,97.3976,97.4472,97.3314,97.4141,10622.0
2017-01-30 10:40:00,117.68,117.73,117.63,117.72,6196.0,97.4059,97.4472,97.3645,97.439,6196.0
2017-01-30 10:45:00,117.71,117.71,117.51,117.61,19475.0,97.4307,97.4307,97.2651,97.3479,19475.0
2017-01-30 10:50:00,117.59,117.64,117.54,117.55,8286.0,97.3314,97.3728,97.29,97.2983,8286.0
2017-01-30 10:55:00,117.55,117.59,117.53,117.57,7307.0,97.2983,97.3314,97.2817,97.3148,7307.0
2017-01-30 11:00:00,117.55,117.58,117.53,117.56,9433.0,97.2983,97.3231,97.2817,97.3065,9433.0
2017-01-30 11:05:00,117.55,117.58,117.51,117.57,12965.0,97.2983,97.3231,97.2651,97.3148,12965.0
2017-01-30 11:10:00,117.55,117.61,117.53,117.54,8969.0,97.2983,97.3479,97.2817,97.29,8969.0
2017-01-30 11:15:00,117.53,117.53,117.44,117.44,11680.0,97.2817,97.2817,97.2072,97.2072,11680.0
2017-01-30 11:20:00,117.45,117.52,117.42,117.42,8477.0,97.2155,97.2734,97.1907,97.1907,8477.0
2017-01-30 11:25:00,117.42,117.43,117.37,117.37,14590.0,97.1907,97.1989,97.1493,97.1493,14590.0
2017-01-30 11:30:00,117.37,117.39,117.34,117.36,5358.0,97.1493,97.1658,97.1244,97.141,5358.0
2017-01-30 11:35:00,117.34,117.47,117.33,117.47,6492.0,97.1244,97.232,97.1162,97.232,6492.0
2017-01-30 11:40:00,117.45,117.47,117.36,117.36,7675.0,97.2155,97.232,97.141,97.141,7675.0
2017-01-30 11:45:00,117.34,117.4,117.33,117.39,8626.0,97.1244,97.1741,97.1162,97.1658,8626.0
2017-01-30 11:50:00,117.39,117.47,117.37,117.45,13385.0,97.1658,97.232,97.1493,97.2155,13385.0
2017-01-30 11:55:00,117.46,117.52,117.45,117.51,14292.0,97.2238,97.2734,97.2155,97.2651,14292.0
2017-01-30 12:00:00,117.51,117.51,117.42,117.48,4864.0,97.2651,97.2651,97.1907,97.2403,4864.0
2017-01-30 12:05:00,117.46,117.49,117.44,117.44,6022.0,97.2238,97.2486,97.2072,97.2072,6022.0
2017-01-30 12:10:00,117.44,117.45,117.37,117.38,8672.0,97.2072,97.2155,97.1493,97.1575,8672.0
2017-01-30 12:15:00,117.38,117.42,117.37,117.41,6221.0,97.1575,97.1907,97.1493,97.1824,6221.0
2017-01-30 12:20:00,117.41,117.41,117.32,117.37,8896.0,97.1824,97.1824,97.1079,97.1493,8896.0
2017-01-30 12:25:00,117.37,117.39,117.29,117.3,27020.0,97.1493,97.1658,97.083,97.0913,27020.0
2017-01-30 12:30:00,117.29,117.29,117.2,117.23,12328.0,97.083,97.083,97.0086,97.0334,12328.0
2017-01-30 12:35:00,117.22,117.28,117.21,117.27,3405.0,97.0251,97.0748,97.0168,97.0665,3405.0
2017-01-30 12:40:00,117.26,117.27,117.2,117.25,6898.0,97.0582,97.0665,97.0086,97.0499,6898.0
2017-01-30 12:45:00,117.24,117.25,117.18,117.18,5082.0,97.0417,97.0499,96.992,96.992,5082.0
2017-01-30 12:50:00,117.18,117.23,117.16,117.19,7390.0,96.992,97.0334,96.9754,97.0003,7390.0
2017-01-30 12:55:00,117.2,117.22,117.19,117.22,4296.0,97.0086,97.0251,97.0003,97.0251,4296.0
2017-01-30 13:00:00,117.23,117.24,117.22,117.22,3005.0,97.0334,97.0417,97.0251,97.0251,3005.0
2017-01-30 13:05:00,117.22,117.35,117.22,117.35,12937.0,97.0251,97.1327,97.0251,97.1327,12937.0
2017-01-30 13:10:00,117.34,117.41,117.34,117.37,14588.0,97.1244,97.1824,97.1244,97.1493,14588.0
2017-01-30 13:15:00,117.37,117.37,117.31,117.33,5808.0,97.1493,97.1493,97.0996,97.1162,5808.0
2017-01-30 13:20:00,117.33,117.4,117.33,117.35,3895.0,97.1162,97.1741,97.1162,97.1327,3895.0
2017-01-30 13:25:00,117.34,117.4,117.33,117.39,5826.0,97.1244,97.1741,97.1162,97.1658,5826.0
2017-01-30 13:30:00,117.37,117.37,117.34,117.37,7292.0,97.1493,97.1493,97.1244,97.1493,7292.0
2017-01-30 13:35:00,117.38,117.41,117.36,117.41,8786.0,97.1575,97.1824,97.141,97.1824,8786.0
2017-01-30 13:40:00,117.43,117.46,117.41,117.45,4225.0,97.1989,97.2238,97.1824,97.2155,4225.0
2017-01-30 13:45:00,117.43,117.43,117.4,117.43,3800.0,97.1989,97.1989,97.1741,97.1989,3800.0
2017-01-30 13:50:00,117.44,117.44,117.37,117.4,8238.0,97.2072,97.2072,97.1493,97.1741,8238.0
2017-01-30 13:55:00,117.39,117.43,117.37,117.39,4578.0,97.1658,97.1989,97.1493,97.1658,4578.0
2017-01-30 14:00:00,117.39,117.44,117.39,117.43,9049.0,97.1658,97.2072,97.1658,97.1989,9049.0
2017-01-30 14:05:00,117.43,117.49,117.43,117.49,7955.0,97.1989,97.2486,97.1989,97.2486,7955.0
2017-01-30 14:10:00,117.48,117.48,117.41,117.44,7968.0,97.2403,97.2403,97.1824,97.2072,7968.0
2017-01-30 14:15:00,117.43,117.43,117.33,117.36,6917.0,97.1989,97.1989,97.1162,97.141,6917.0
2017-01-30 14:20:00,117.37,117.42,117.37,117.41,5449.0,97.1493,97.1907,97.1493,97.1824,5449.0
2017-01-30 14:25:00,117.41,117.51,117.41,117.48,7412.0,97.1824,97.2651,97.1824,97.2403,7412.0
2017-01-30 14:30:00,117.47,117.49,117.44,117.47,7504.0,97.232,97.2486,97.2072,97.232,7504.0
2017-01-30 14:35:00,117.48,117.48,117.44,117.46,5230.0,97.2403,97.2403,97.2072,97.2238,5230.0
2017-01-30 14:40:00,117.47,117.49,117.44,117.47,5286.0,97.232,97.2486,97.2072,97.232,5286.0
2017-01-30 14:45:00,117.45,117.48,117.4,117.42,7331.0,97.2155,97.2403,97.1741,97.1907,7331.0
2017-01-30 14:50:00,117.42,117.44,117.4,117.42,6331.0,97.1907,97.2072,97.1741,97.1907,6331.0
2017-01-30 14:55:00,117.42,117.48,117.42,117.47,6712.0,97.1907,97.2403,97.1907,97.232,6712.0
2017-01-30 15:00:00,117.46,117.47,117.41,117.42,7943.0,97.2238,97.232,97.1824,97.1907,7943.0
2017-01-30 15:05:00,117.42,117.43,117.34,117.38,7947.0,97.1907,97.1989,97.1244,97.1575,7947.0
2017-01-30 15:10:00,117.38,117.41,117.36,117.4,12221.0,97.1575,97.1824,97.141,97.1741,12221.0
2017-01-30 15:15:00,117.4,117.4,117.36,117.38,7966.0,97.1741,97.1741,97.141,97.1575,7966.0
2017-01-30 15:20:00,117.38,117.4,117.35,117.35,7066.0,97.1575,97.1741,97.1327,97.1327,7066.0
2017-01-30 15:25:00,117.36,117.39,117.36,117.37,12966.0,97.141,97.1658,97.141,97.1493,12966.0
2017-01-30 15:30:00,117.39,117.41,117.37,117.39,15052.0,97.1658,97.1824,97.1493,97.1658,15052.0
2017-01-30 15:35:00,117.37,117.4,117.25,117.25,18984.0,97.1493,97.1741,97.0499,97.0499,18984.0
2017-01-30 15:40:00,117.24,117.31,117.22,117.31,34655.0,97.0417,97.0996,97.0251,97.0996,34655.0
2017-01-30 15:45:00,117.32,117.57,117.32,117.56,23877.0,97.1079,97.3148,97.1079,97.3065,23877.0
2017-01-30 15:50:00,117.55,117.57,117.49,117.51,27938.0,97.2983,97.3148,97.2486,97.2651,27938.0
2017-01-30 15:55:00,117.51,117.58,117.48,117.49,66284.0,97.2651,97.3231,97.2403,97.2486,66284.0
2017-01-31 09:30:00,117.54,117.8,117.42,117.74,48951.0,97.29,97.5052,97.1907,97.4555,48951.0
2017-01-31 09:35:00,117.81,117.81,117.59,117.61,5909.0,97.5135,97.5135,97.3314,97.3479,5909.0
2017-01-31 09:40:00,117.61,117.75,117.6,117.69,13245.0,97.3479,97.4638,97.3396,97.4141,13245.0
2017-01-31 09:45:00,117.75,117.75,117.61,117.62,14063.0,97.4638,97.4638,97.3479,97.3562,14063.0
2017-01-31 09:50:00,117.65,117.65,117.55,117.56,10847.0,97.381,97.381,97.2983,97.3065,10847.0
2017-01-31 09:55:00,117.6,117.63,117.55,117.58,9508.0,97.3396,97.3645,97.2983,97.3231,9508.0
2017-01-31 10:00:00,117.57,117.6,117.5,117.51,23420.0,97.3148,97.3396,97.2569,97.2651,23420.0
2017-01-31 10:05:00,117.51,117.57,117.46,117.54,21191.0,97.2651,97.3148,97.2238,97.29,21191.0
2017-01-31 10:10:00,117.52,117.53,117.42,117.43,14299.0,97.2734,97.2817,97.1907,97.1989,14299.0
2017-01-31 10:15:00,117.47,117.5,117.41,117.48,13301.0,97.232,97.2569,97.1824,97.2403,13301.0
2017-01-31 10:20:00,117.47,117.53,117.41,117.41,14622.0,97.232,97.2817,97.1824,97.1824,14622.0
2017-01-31 10:25:00,117.41,117.54,117.15,117.2,60413.0,97.1824,97.29,96.9672,97.0086,60413.0
2017-01-31 10:30:00,117.15,117.27,117.15,117.27,7766.0,96.9672,97.0665,96.9672,97.0665,7766.0
2017-01-31 10:35:00,117.21,117.25,117.11,117.11,14912.0,97.0168,97.0499,96.9341,96.9341,14912.0
2017-01-31 10:40:00,117.1,117.11,117.01,117.05,6027.0,96.9258,96.9341,96.8513,96.8844,6027.0
2017-01-31 10:45:00,117.09,117.15,117.02,117.12,11250.0,96.9175,96.9672,96.8596,96.9423,11250.0
2017-01-31 10:50:00,117.12,117.16,117.08,117.11,6702.0,96.9423,96.9754,96.9092,96.9341,6702.0
2017-01-31 10:55:00,117.12,117.17,117.11,117.14,4045.0,96.9423,96.9837,96.9341,96.9589,4045.0
2017-01-31 11:00:00,117.15,117.18,117.12,117.13,6588.0,96.9672,96.992,96.9423,96.9506,6588.0
2017-01-31 11:05:00,117.13,117.16,117.06,117.07,6267.0,96.9506,96.9754,96.8927,96.901,6267.0
2017-01-31 11:10:00,117.08,117.13,117.07,117.1,4059.0,96.9092,96.9506,96.901,96.9258,4059.0
2017-01-31 11:15:00,117.09,117.13,117.09,117.11,2645.0,96.9175,96.9506,96.9175,96.9341,2645.0
2017-01-31 11:20:00,117.13,117.15,117.08,117.09,8390.0,96.9506,96.9672,96.9092,96.9175,8390.0
2017-01-31 11:25:00,117.1,117.13,117.08,117.12,10493.0,96.9258,96.9506,96.9092,96.9423,10493.0
2017-01-31 11:30:00,117.12,117.19,117.09,117.14,13302.0,96.9423,97.0003,96.9175,96.9589,13302.0
2017-01-31 11:35:00,117.14,117.27,117.14,117.27,11378.0,96.9589,97.0665,96.9589,97.0665,11378.0
2017-01-31 11:40:00,117.27,117.42,117.24,117.42,6014.0,97.0665,97.1907,97.0417,97.1907,6014.0
2017-01-31 11:45:00,117.42,117.43,117.33,117.36,8670.0,97.1907,97.1989,97.1162,97.141,8670.0
2017-01-31 11:50:00,117.34,117.43,117.34,117.39,8497.0,97.1244,97.1989,97.1244,97.1658,8497.0
2017-01-31 11:55:00,117.39,117.42,117.25,117.25,41948.0,97.1658,97.1907,97.0499,97.0499,41948.0
2017-01-31 12:00:00,117.26,117.36,117.24,117.34,12286.0,97.0582,97.141,97.0417,97.1244,12286.0
2017-01-31 12:05:00,117.34,117.38,117.32,117.38,7590.0,97.1244,97.1575,97.1079,97.1575,7590.0
2017-01-31 12:10:00,117.37,117.4,117.33,117.4,12300.0,97.1493,97.1741,97.1162,97.1741,12300.0
2017-01-31 12:15:00,117.4,117.46,117.39,117.45,6182.0,97.1741,97.2238,97.1658,97.2155,6182.0
2017-01-31 12:20:00,117.43,117.47,117.41,117.43,7182.0,97.1989,97.232,97.1824,97.1989,7182.0
2017-01-31 12:25:00,117.44,117.52,117.44,117.5,6865.0,97.2072,97.2734,97.2072,97.2569,6865.0
2017-01-31 12:30:00,117.49,117.51,117.43,117.46,7514.0,97.2486,97.2651,97.1989,97.2238,7514.0
2017-01-31 12:35:00,117.45,117.47,117.42,117.43,8442.0,97.2155,97.232,97.1907,97.1989,8442.0
2017-01-31 12:40:00,117.43,117.46,117.38,117.46,5205.0,97.1989,97.2238,97.1575,97.2238,5205.0
2017-01-31 12:45:00,117.48,117.5,117.44,117.45,9319.0,97.2403,97.2569,97.2072,97.2155,9319.0
2017-01-31 12:50:00,117.44,117.49,117.43,117.48,4000.0,97.2072,97.2486,97.1989,97.2403,4000.0
2017-01-31 12:55:00,117.47,117.51,117.44,117.5,7968.0,97.232,97.2651,97.2072,97.2569,7968.0
2017-01-31 13:00:00,117.5,117.51,117.45,117.51,5980.0,97.2569,97.2651,97.2155,97.2651,5980.0
2017-01-31 13:05:00,117.51,117.52,117.48,117.5,5055.0,97.2651,97.2734,97.2403,97.2569,5055.0
2017-01-31 13:10:00,117.5,117.5,117.4,117.43,16397.0,97.2569,97.2569,97.1741,97.1989,16397.0
2017-01-31 13:15:00,117.43,117.5,117.43,117.48,6266.0,97.1989,97.2569,97.1989,97.2403,6266.0
2017-01-31 13:20:00,117.46,117.58,117.46,117.57,6075.0,97.2238,97.3231,97.2238,97.3148,6075.0
2017-01-31 13:25:00,117.59,117.59,117.5,117.53,7526.0,97.3314,97.3314,97.2569,97.2817,7526.0
2017-01-31 13:30:00,117.54,117.59,117.49,117.49,5369.0,97.29,97.3314,97.2486,97.2486,5369.0
2017-01-31 13:35:00,117.5,117.54,117.5,117.52,3952.0,97.2569,97.29,97.2569,97.2734,3952.0
2017-01-31 13:40:00,117.54,117.54,117.4,117.43,4850.0,97.29,97.29,97.1741,97.1989,4850.0
2017-01-31 13:45:00,117.44,117.46,117.4,117.41,7100.0,97.2072,97.2238,97.1741,97.1824,7100.0
2017-01-31 13:50:00,117.41,117.44,117.35,117.35,7487.0,97.1824,97.2072,97.1327,97.1327,7487.0
2017-01-31 13:55:00,117.36,117.39,117.3,117.34,7015.0,97.141,97.1658,97.0913,97.1244,7015.0
2017-01-31 14:00:00,117.34,117.41,117.33,117.38,5169.0,97.1244,97.1824,97.1162,97.1575,5169.0
2017-01-31 14:05:00,117.41,117.44,117.36,117.4,9549.0,97.1824,97.2072,97.141,97.1741,9549.0
2017-01-31 14:10:00,117.42,117.44,117.39,117.41,6290.0,97.1907,97.2072,97.1658,97.1824,6290.0
2017-01-31 14:15:00,117.41,117.46,117.4,117.42,6178.0,97.1824,97.2238,97.1741,97.1907,6178.0
2017-01-31 14:20:00,117.43,117.51,117.43,117.47,5043.0,97.1989,97.2651,97.1989,97.232,5043.0
2017-01-31 14:25:00,117.47,117.53,117.45,117.48,7840.0,97.232,97.2817,97.2155,97.2403,7840.0
2017-01-31 14:30:00,117.51,117.51,117.45,117.47,10051.0,97.2651,97.2651,97.2155,97.232,10051.0
2017-01-31 14:35:00,117.45,117.52,117.45,117.5,10429.0,97.2155,97.2734,97.2155,97.2569,10429.0
2017-01-31 14:40:00,117.53,117.62,117.53,117.62,7657.0,97.2817,97.3562,97.2817,97.3562,7657.0
2017-01-31 14:45:00,117.62,117.68,117.59,117.68,7661.0,97.3562,97.4059,97.3314,97.4059,7661.0
2017-01-31 14:50:00,117.71,117.72,117.63,117.7,9934.0,97.4307,97.439,97.3645,97.4224,9934.0
2017-01-31 14:55:00,117.69,117.74,117.67,117.74,9008.0,97.4141,97.4555,97.3976,97.4555,9008.0
2017-01-31 15:00:00,117.73,117.79,117.73,117.75,11820.0,97.4472,97.4969,97.4472,97.4638,11820.0
2017-01-31 15:05:00,117.74,117.76,117.7,117.71,10763.0,97.4555,97.4721,97.4224,97.4307,10763.0
2017-01-31 15:10:00,117.71,117.72,117.67,117.69,11373.0,97.4307,97.439,97.3976,97.4141,11373.0
2017-01-31 15:15:00,117.69,117.7,117.6,117.62,24176.0,97.4141,97.4224,97.3396,97.3562,24176.0
2017-01-31 15:20:00,117.61,117.7,117.61,117.68,12442.0,97.3479,97.4224,97.3479,97.4059,12442.0
2017-01-31 15:25:00,117.69,117.71,117.64,117.64,9449.0,97.4141,97.4307,97.3728,97.3728,9449.0
2017-01-31 15:30:00,117.64,117.71,117.64,117.69,17009.0,97.3728,97.4307,97.3728,97.4141,17009.0
2017-01-31 15:35:00,117.7,117.76,117.68,117.7,17737.0,97.4224,97.4721,97.4059,97.4224,17737.0
2017-01-31 15:40:00,117.69,117.8,117.69,117.75,23164.0,97.4141,97.5052,97.4141,97.4638,23164.0
2017-01-31 15:45:00,117.75,117.8,117.67,117.67,32254.0,97.4638,97.5052,97.3976,97.3976,32254.0
2017-01-31 15:50:00,117.67,117.74,117.65,117.67,24344.0,97.3976,97.4555,97.381,97.3976,24344.0
2017-01-31 15:55:00,117.69,117.81,117.63,117.8,68982.0,97.4141,97.5135,97.3645,97.5052,68982.0
2017-02-01 09:30:00,117.69,118.12,117.56,117.74,36942.0,97.4141,97.7701,97.3065,97.4555,36942.0
2017-02-01 09:35:00,117.77,118.18,117.69,118.18,16331.0,97.4804,97.8197,97.4141,97.8197,16331.0
2017-02-01 09:40:00,118.17,118.24,117.95,117.96,8548.0,97.8114,97.8694,97.6293,97.6376,8548.0
2017-02-01 09:45:00,117.96,117.99,117.79,117.86,8552.0,97.6376,97.6625,97.4969,97.5548,8552.0
2017-02-01 09:50:00,117.85,117.92,117.77,117.84,12542.0,97.5466,97.6045,97.4804,97.5383,12542.0
2017-02-01 09:55:00,117.82,117.84,117.69,117.69,10613.0,97.5217,97.5383,97.4141,97.4141,10613.0
2017-02-01 10:00:00,117.75,117.91,117.72,117.83,13927.0,97.4638,97.5962,97.439,97.53,13927.0
2017-02-01 10:05:00,117.82,117.82,117.65,117.68,20624.0,97.5217,97.5217,97.381,97.4059,20624.0
2017-02-01 10:10:00,117.68,117.72,117.59,117.68,78538.0,97.4059,97.439,97.3314,97.4059,78538.0
2017-02-01 10:15:00,117.65,117.68,117.59,117.64,8830.0,97.381,97.4059,97.3314,97.3728,8830.0
2017-02-01 10:20:00,117.64,117.69,117.55,117.55,6254.0,97.3728,97.4141,97.2983,97.2983,6254.0
2017-02-01 10:25:00,117.55,117.65,117.55,117.6,15479.0,97.2983,97.381,97.2983,97.3396,15479.0
2017-02-01 10:30:00,117.59,117.63,117.53,117.53,8679.0,97.3314,97.3645,97.2817,97.2817,8679.0
2017-02-01 10:35:00,117.5,117.5,117.31,117.35,18319.0,97.2569,97.2569,97.0996,97.1327,18319.0
2017-02-01 10:40:00,117.36,117.39,117.25,117.31,25638.0,97.141,97.1658,97.0499,97.0996,25638.0
2017-02-01 10:45:00,117.35,117.35,117.26,117.27,6842.0,97.1327,97.1327,97.0582,97.0665,6842.0
2017-02-01 10:50:00,117.28,117.3,117.19,117.27,14265.0,97.0748,97.0913,97.0003,97.0665,14265.0
2017-02-01 10:55:00,117.26,117.26,117.04,117.08,9191.0,97.0582,97.0582,96.8761,96.9092,9191.0
2017-02-01 11:00:00,117.09,117.21,117.07,117.15,11500.0,96.9175,97.0168,96.901,96.9672,11500.0
2017-02-01 11:05:00,117.14,117.14,117.06,117.08,5500.0,96.9589,96.9589,96.8927,96.9092,5500.0
2017-02-01 11:10:00,117.07,117.14,117.03,117.1,12219.0,96.901,96.9589,96.8678,96.9258,12219.0
2017-02-01 11:15:00,117.13,117.16,117.06,117.1,10396.0,96.9506,96.9754,96.8927,96.9258,10396.0
2017-02-01 11:20:00,117.09,117.12,117.05,117.06,6182.0,96.9175,96.9423,96.8844,96.8927,6182.0
2017-02-01 11:25:00,117.07,117.07,116.85,116.92,19957.0,96.901,96.901,96.7189,96.7768,19957.0
2017-02-01 11:30:00,116.88,116.95,116.85,116.87,7579.0,96.7437,96.8016,96.7189,96.7354,7579.0
2017-02-01 11:35:00,116.89,116.93,116.85,116.89,10391.0,96.752,96.7851,96.7189,96.752,10391.0
2017-02-01 11:40:00,116.9,116.9,116.78,116.87,20180.0,96.7602,96.7602,96.6609,96.7354,20180.0
2017-02-01 11:45:00,116.87,116.92,116.79,116.81,12938.0,96.7354,96.7768,96.6692,96.6857,12938.0
2017-02-01 11:50:00,116.82,116.88,116.75,116.86,15405.0,96.694,96.7437,96.6361,96.7271,15405.0
2017-02-01 11:55:00,116.87,116.89,116.79,116.8,15211.0,96.7354,96.752,96.6692,96.6775,15211.0
2017-02-01 12:00:00,116.81,116.85,116.77,116.79,10272.0,96.6857,96.7189,96.6526,96.6692,10272.0
2017-02-01 12:05:00,116.79,116.83,116.72,116.74,10738.0,96.6692,96.7023,96.6113,96.6278,10738.0
2017-02-01 12:10:00,116.75,116.75,116.7,116.7,4830.0,96.6361,96.6361,96.5947,96.5947,4830.0
2017-02-01 12:15:00,116.71,116.72,116.67,116.71,16721.0,96.603,96.6113,96.5699,96.603,16721.0
2017-02-01 12:20:00,116.71,116.76,116.7,116.74,10081.0,96.603,96.6444,96.5947,96.6278,10081.0
2017-02-01 12:25:00,116.73,116.77,116.69,116.76,8375.0,96.6195,96.6526,96.5864,96.6444,8375.0
2017-02-01 12:30:00,116.75,116.82,116.75,116.8,4656.0,96.6361,96.694,96.6361,96.6775,4656.0
2017-02-01 12:35:00,116.81,116.82,116.75,116.75,4446.0,96.6857,96.694,96.6361,96.6361,4446.0
2017-02-01 12:40:00,116.77,116.82,116.75,116.79,9597.0,96.6526,96.694,96.6361,96.6692,9597.0
2017-02-01 12:45:00,116.8,116.84,116.76,116.78,11375.0,96.6775,96.7106,96.6444,96.6609,11375.0
2017-02-01 12:50:00,116.8,116.81,116.77,116.79,5200.0,96.6775,96.6857,96.6526,96.6692,5200.0
2017-02-01 12:55:00,116.81,116.86,116.8,116.86,7209.0,96.6857,96.7271,96.6775,96.7271,7209.0
2017-02-01 13:00:00,116.87,116.89,116.84,116.84,6638.0,96.7354,96.752,96.7106,96.7106,6638.0
2017-02-01 13:05:00,116.85,116.93,116.84,116.91,6600.0,96.7189,96.7851,96.7106,96.7685,6600.0
2017-02-01 13:10:00,116.92,116.95,116.85,116.85,13578.0,96.7768,96.8016,96.7189,96.7189,13578.0
2017-02-01 13:15:00,116.85,116.87,116.76,116.76,6301.0,96.7189,96.7354,96.6444,96.6444,6301.0
2017-02-01 13:20:00,116.75,116.76,116.68,116.71,8385.0,96.6361,96.6444,96.5781,96.603,8385.0
2017-02-01 13:25:00,116.71,116.73,116.68,116.68,6486.0,96.603,96.6195,96.5781,96.5781,6486.0
2017-02-01 13:30:00,116.7,116.72,116.6,116.66,35397.0,96.5947,96.6113,96.5119,96.5616,35397.0
2017-02-01 13:35:00,116.7,116.71,116.66,116.66,4348.0,96.5947,96.603,96.5616,96.5616,4348.0
2017-02-01 13:40:00,116.69,116.75,116.67,116.75,8566.0,96.5864,96.6361,96.5699,96.6361,8566.0
2017-02-01 13:45:00,116.74,116.75,116.6,116.6,9280.0,96.6278,96.6361,96.5119,96.5119,9280.0
2017-02-01 13:50:00,116.6,116.74,116.58,116.71,11705.0,96.5119,96.6278,96.4954,96.603,11705.0
2017-02-01 13:55:00,116.73,116.76,116.64,116.64,6168.0,96.6195,96.6444,96.545,96.545,6168.0
2017-02-01 14:00:00,116.64,116.66,116.35,116.4,18672.0,96.545,96.5616,96.305,96.3464,18672.0
2017-02-01 14:05:00,116.42,116.45,116.38,116.4,9641.0,96.3629,96.3878,96.3298,96.3464,9641.0
2017-02-01 14:10:00,116.43,116.58,116.43,116.54,7039.0,96.3712,96.4954,96.3712,96.4623,7039.0
2017-02-01 14:15:00,116.56,116.63,116.49,116.58,9040.0,96.4788,96.5368,96.4209,96.4954,9040.0
2017-02-01 14:20:00,116.56,116.62,116.41,116.43,16191.0,96.4788,96.5285,96.3547,96.3712,16191.0
2017-02-01 14:25:00,116.45,116.5,116.4,116.4,6447.0,96.3878,96.4292,96.3464,96.3464,6447.0
2017-02-01 14:30:00,116.38,116.49,116.32,116.32,11784.0,96.3298,96.4209,96.2802,96.2802,11784.0
2017-02-01 14:35:00,116.31,116.39,116.31,116.38,4578.0,96.2719,96.3381,96.2719,96.3298,4578.0
2017-02-01 14:40:00,116.39,116.4,116.32,116.34,17500.0,96.3381,96.3464,96.2802,96.2967,17500.0
2017-02-01 14:45:00,116.34,116.35,116.3,116.31,8756.0,96.2967,96.305,96.2636,96.2719,8756.0
2017-02-01 14:50:00,116.3,116.31,116.25,116.31,14267.0,96.2636,96.2719,96.2222,96.2719,14267.0
2017-02-01 14:55:00,116.3,116.38,116.27,116.38,7064.0,96.2636,96.3298,96.2388,96.3298,7064.0
2017-02-01 15:00:00,116.39,116.44,116.39,116.39,5561.0,96.3381,96.3795,96.3381,96.3381,5561.0
2017-02-01 15:05:00,116.41,116.43,116.36,116.41,17360.0,96.3547,96.3712,96.3133,96.3547,17360.0
2017-02-01 15:10:00,116.4,116.45,116.38,116.44,8289.0,96.3464,96.3878,96.3298,96.3795,8289.0
2017-02-01 15:15:00,116.43,116.44,116.37,116.42,6141.0,96.3712,96.3795,96.3215,96.3629,6141.0
2017-02-01 15:20:00,116.43,116.46,116.4,116.44,21698.0,96.3712,96.396,96.3464,96.3795,21698.0
2017-02-01 15:25:00,116.46,116.52,116.45,116.47,11701.0,96.396,96.4457,96.3878,96.4043,11701.0
2017-02-01 15:30:00,116.49,116.56,116.48,116.54,26577.0,96.4209,96.4788,96.4126,96.4623,26577.0
2017-02-01 15:35:00,116.53,116.55,116.51,116.55,15320.0,96.454,96.4705,96.4374,96.4705,15320.0
2017-02-01 15:40:00,116.57,116.62,116.55,116.6,21270.0,96.4871,96.5285,96.4705,96.5119,21270.0
2017-02-01 15:45:00,116.61,116.61,116.52,116.53,22260.0,96.5202,96.5202,96.4457,96.454,22260.0
2017-02-01 15:50:00,116.54,116.55,116.5,116.52,25379.0,96.4623,96.4705,96.4292,96.4457,25379.0
2017-02-01 15:55:00,116.53,116.6,116.4,116.53,74268.0,96.454,96.5119,96.3464,96.454,74268.0
2017-02-02 09:30:00,116.55,117.49,116.55,117.49,23822.0,96.4705,97.2486,96.4705,97.2486,23822.0
2017-02-02 09:35:00,117.28,117.37,116.93,117.33,21000.0,97.0748,97.1493,96.7851,97.1162,21000.0
2017-02-02 09:40:00,117.39,117.53,117.24,117.48,9676.0,97.1658,97.2817,97.0417,97.2403,9676.0
2017-02-02 09:45:00,117.5,117.5,117.18,117.24,13037.0,97.2569,97.2569,96.992,97.0417,13037.0
2017-02-02 09:50:00,117.29,117.29,117.08,117.26,4740.0,97.083,97.083,96.9092,97.0582,4740.0
2017-02-02 09:55:00,117.25,117.25,117.1,117.18,5738.0,97.0499,97.0499,96.9258,96.992,5738.0
2017-02-02 10:00:00,117.18,117.41,117.18,117.33,9651.0,96.992,97.1824,96.992,97.1162,9651.0
2017-02-02 10:05:00,117.3,117.42,117.29,117.37,5865.0,97.0913,97.1907,97.083,97.1493,5865.0
2017-02-02 10:10:00,117.37,117.56,117.31,117.56,7693.0,97.1493,97.3065,97.0996,97.3065,7693.0
2017-02-02 10:15:00,117.54,117.63,117.51,117.55,7453.0,97.29,97.3645,97.2651,97.2983,7453.0
2017-02-02 10:20:00,117.55,117.66,117.54,117.62,9871.0,97.2983,97.3893,97.29,97.3562,9871.0
2017-02-02 10:25:00,117.62,117.75,117.59,117.75,4052.0,97.3562,97.4638,97.3314,97.4638,4052.0
2017-02-02 10:30:00,117.75,117.81,117.58,117.58,6361.0,97.4638,97.5135,97.3231,97.3231,6361.0
2017-02-02 10:35:00,117.61,117.66,117.54,117.64,4801.0,97.3479,97.3893,97.29,97.3728,4801.0
2017-02-02 10:40:00,117.65,117.65,117.58,117.63,6462.0,97.381,97.381,97.3231,97.3645,6462.0
2017-02-02 10:45:00,117.62,117.62,117.58,117.58,3944.0,97.3562,97.3562,97.3231,97.3231,3944.0
2017-02-02 10:50:00,117.58,117.59,117.51,117.56,3482.0,97.3231,97.3314,97.2651,97.3065,3482.0
2017-02-02 10:55:00,117.56,117.62,117.55,117.58,5769.0,97.3065,97.3562,97.2983,97.3231,5769.0
2017-02-02 11:00:00,117.62,117.63,117.51,117.51,5581.0,97.3562,97.3645,97.2651,97.2651,5581.0
2017-02-02 11:05:00,117.49,117.58,117.35,117.35,8271.0,97.2486,97.3231,97.1327,97.1327,8271.0
2017-02-02 11:10:00,117.36,117.48,117.36,117.39,10338.0,97.141,97.2403,97.141,97.1658,10338.0
2017-02-02 11:15:00,117.39,117.4,117.34,117.35,7115.0,97.1658,97.1741,97.1244,97.1327,7115.0
2017-02-02 11:20:00,117.34,117.35,117.25,117.25,5617.0,97.1244,97.1327,97.0499,97.0499,5617.0
2017-02-02 11:25:00,117.25,117.28,117.19,117.2,9515.0,97.0499,97.0748,97.0003,97.0086,9515.0
2017-02-02 11:30:00,117.21,117.21,117.16,117.2,7178.0,97.0168,97.0168,96.9754,97.0086,7178.0
2017-02-02 11:35:00,117.19,117.19,117.11,117.14,8510.0,97.0003,97.0003,96.9341,96.9589,8510.0
2017-02-02 11:40:00,117.13,117.24,117.12,117.2,4490.0,96.9506,97.0417,96.9423,97.0086,4490.0
2017-02-02 11:45:00,117.23,117.24,117.12,117.12,8092.0,97.0334,97.0417,96.9423,96.9423,8092.0
2017-02-02 11:50:00,117.12,117.16,117.02,117.07,9165.0,96.9423,96.9754,96.8596,96.901,9165.0
2017-02-02 11:55:00,117.07,117.07,116.98,117.0,10641.0,96.901,96.901,96.8265,96.843,10641.0
2017-02-02 12:00:00,117.0,117.1,116.99,117.1,4060.0,96.843,96.9258,96.8347,96.9258,4060.0
2017-02-02 12:05:00,117.09,117.21,117.07,117.21,5074.0,96.9175,97.0168,96.901,97.0168,5074.0
2017-02-02 12:10:00,117.21,117.33,117.21,117.3,6515.0,97.0168,97.1162,97.0168,97.0913,6515.0
2017-02-02 12:15:00,117.3,117.38,117.3,117.37,6767.0,97.0913,97.1575,97.0913,97.1493,6767.0
2017-02-02 12:20:00,117.37,117.41,117.35,117.41,3781.0,97.1493,97.1824,97.1327,97.1824,3781.0
2017-02-02 12:25:00,117.44,117.46,117.4,117.45,6881.0,97.2072,97.2238,97.1741,97.2155,6881.0
2017-02-02 12:30:00,117.44,117.5,117.39,117.5,6996.0,97.2072,97.2569,97.1658,97.2569,6996.0
2017-02-02 12:35:00,117.51,117.59,117.51,117.59,3677.0,97.2651,97.3314,97.2651,97.3314,3677.0
2017-02-02 12:40:00,117.56,117.68,117.55,117.63,5640.0,97.3065,97.4059,97.2983,97.3645,5640.0
2017-02-02 12:45:00,117.66,117.67,117.59,117.64,8478.0,97.3893,97.3976,97.3314,97.3728,8478.0
2017-02-02 12:50:00,117.64,117.67,117.62,117.67,4137.0,97.3728,97.3976,97.3562,97.3976,4137.0
2017-02-02 12:55:00,117.67,117.7,117.64,117.66,5147.0,97.3976,97.4224,97.3728,97.3893,5147.0
2017-02-02 13:00:00,117.66,117.67,117.52,117.52,7199.0,97.3893,97.3976,97.2734,97.2734,7199.0
2017-02-02 13:05:00,117.53,117.56,117.5,117.52,4165.0,97.2817,97.3065,97.2569,97.2734,4165.0
2017-02-02 13:10:00,117.53,117.57,117.53,117.56,5346.0,97.2817,97.3148,97.2817,97.3065,5346.0
2017-02-02 13:15:00,117.54,117.55,117.48,117.5,6753.0,97.29,97.2983,97.2403,97.2569,6753.0
2017-02-02 13:20:00,117.49,117.49,117.43,117.45,4346.0,97.2486,97.2486,97.1989,97.2155,4346.0
2017-02-02 13:25:00,117.46,117.46,117.36,117.37,3420.0,97.2238,97.2238,97.141,97.1493,3420.0
2017-02-02 13:30:00,117.37,117.41,117.33,117.41,5100.0,97.1493,97.1824,97.1162,97.1824,5100.0
2017-02-02 13:35:00,117.42,117.49,117.41,117.49,5943.0,97.1907,97.2486,97.1824,97.2486,5943.0
2017-02-02 13:40:00,117.49,117.65,117.47,117.65,6876.0,97.2486,97.381,97.232,97.381,6876.0
2017-02-02 13:45:00,117.65,117.69,117.63,117.63,8192.0,97.381,97.4141,97.3645,97.3645,8192.0
2017-02-02 13:50:00,117.63,117.69,117.61,117.65,8046.0,97.3645,97.4141,97.3479,97.381,8046.0
2017-02-02 13:55:00,117.66,117.66,117.59,117.61,5851.0,97.3893,97.3893,97.3314,97.3479,5851.0
2017-02-02 14:00:00,117.61,117.62,117.57,117.59,4426.0,97.3479,97.3562,97.3148,97.3314,4426.0
2017-02-02 14:05:00,117.59,117.6,117.46,117.47,6125.0,97.3314,97.3396,97.2238,97.232,6125.0
2017-02-02 14:10:00,117.47,117.5,117.44,117.44,7417.0,97.232,97.2569,97.2072,97.2072,7417.0
2017-02-02 14:15:00,117.46,117.51,117.46,117.5,6600.0,97.2238,97.2651,97.2238,97.2569,6600.0
2017-02-02 14:20:00,117.49,117.49,117.37,117.44,17363.0,97.2486,97.2486,97.1493,97.2072,17363.0
2017-02-02 14:25:00,117.44,117.46,117.35,117.38,6109.0,97.2072,97.2238,97.1327,97.1575,6109.0
2017-02-02 14:30:00,117.34,117.39,117.3,117.39,12251.0,97.1244,97.1658,97.0913,97.1658,12251.0
2017-02-02 14:35:00,117.39,117.46,117.39,117.46,18056.0,97.1658,97.2238,97.1658,97.2238,18056.0
2017-02-02 14:40:00,117.47,117.49,117.45,117.49,8216.0,97.232,97.2486,97.2155,97.2486,8216.0
2017-02-02 14:45:00,117.49,117.49,117.43,117.44,8503.0,97.2486,97.2486,97.1989,97.2072,8503.0
2017-02-02 14:50:00,117.45,117.49,117.41,117.48,10572.0,97.2155,97.2486,97.1824,97.2403,10572.0
2017-02-02 14:55:00,117.46,117.54,117.46,117.53,9727.0,97.2238,97.29,97.2238,97.2817,9727.0
2017-02-02 15:00:00,117.52,117.53,117.49,117.53,8546.0,97.2734,97.2817,97.2486,97.2817,8546.0
2017-02-02 15:05:00,117.53,117.61,117.52,117.59,8045.0,97.2817,97.3479,97.2734,97.3314,8045.0
2017-02-02 15:10:00,117.59,117.65,117.58,117.62,11194.0,97.3314,97.381,97.3231,97.3562,11194.0
2017-02-02 15:15:00,117.62,117.67,117.59,117.66,14096.0,97.3562,97.3976,97.3314,97.3893,14096.0
2017-02-02 15:20:00,117.65,117.72,117.6,117.6,11794.0,97.381,97.439,97.3396,97.3396,11794.0
2017-02-02 15:25:00,117.6,117.69,117.59,117.68,12868.0,97.3396,97.4141,97.3314,97.4059,12868.0
2017-02-02 15:30:00,117.69,117.71,117.63,117.64,12688.0,97.4141,97.4307,97.3645,97.3728,12688.0
2017-02-02 15:35:00,117.65,117.65,117.59,117.59,15953.0,97.381,97.381,97.3314,97.3314,15953.0
2017-02-02 15:40:00,117.59,117.63,117.57,117.61,15475.0,97.3314,97.3645,97.3148,97.3479,15475.0
2017-02-02 15:45:00,117.6,117.62,117.55,117.59,27659.0,97.3396,97.3562,97.2983,97.3314,27659.0
2017-02-02 15:50:00,117.6,117.65,117.57,117.58,27391.0,97.3396,97.381,97.3148,97.3231,27391.0
2017-02-02 15:55:00,117.57,117.63,117.55,117.62,59283.0,97.3148,97.3645,97.2983,97.3562,59283.0
2017-02-03 09:30:00,118.42,118.65,118.26,118.26,40520.0,98.0184,98.2087,97.8859,97.8859,40520.0
2017-02-03 09:35:00,118.34,118.44,118.15,118.21,36387.0,97.9522,98.0349,97.7949,97.8446,36387.0
2017-02-03 09:40:00,118.19,118.19,117.83,117.91,15607.0,97.828,97.828,97.53,97.5962,15607.0
2017-02-03 09:45:00,117.92,118.11,117.88,118.1,15657.0,97.6045,97.7618,97.5714,97.7535,15657.0
2017-02-03 09:50:00,118.12,118.13,117.99,118.0,11090.0,97.7701,97.7783,97.6625,97.6707,11090.0
2017-02-03 09:55:00,117.99,118.01,117.86,117.89,13568.0,97.6625,97.679,97.5548,97.5797,13568.0
2017-02-03 10:00:00,117.89,118.03,117.86,117.92,19624.0,97.5797,97.6956,97.5548,97.6045,19624.0
2017-02-03 10:05:00,117.95,118.01,117.85,117.86,15069.0,97.6293,97.679,97.5466,97.5548,15069.0
2017-02-03 10:10:00,117.86,117.86,117.6,117.6,10494.0,97.5548,97.5548,97.3396,97.3396,10494.0
2017-02-03 10:15:00,117.64,117.9,117.62,117.8,9116.0,97.3728,97.588,97.3562,97.5052,9116.0
2017-02-03 10:20:00,117.83,117.89,117.74,117.77,18115.0,97.53,97.5797,97.4555,97.4804,18115.0
2017-02-03 10:25:00,117.77,117.87,117.74,117.75,14496.0,97.4804,97.5631,97.4555,97.4638,14496.0
2017-02-03 10:30:00,117.79,117.82,117.69,117.78,8423.0,97.4969,97.5217,97.4141,97.4886,8423.0
2017-02-03 10:35:00,117.72,117.79,117.7,117.78,8632.0,97.439,97.4969,97.4224,97.4886,8632.0
2017-02-03 10:40:00,117.8,117.9,117.78,117.85,8663.0,97.5052,97.588,97.4886,97.5466,8663.0
2017-02-03 10:45:00,117.84,117.98,117.82,117.96,11701.0,97.5383,97.6542,97.5217,97.6376,11701.0
2017-02-03 10:50:00,117.95,117.96,117.84,117.9,13137.0,97.6293,97.6376,97.5383,97.588,13137.0
2017-02-03 10:55:00,117.9,117.96,117.79,117.81,17618.0,97.588,97.6376,97.4969,97.5135,17618.0
2017-02-03 11:00:00,117.84,118.01,117.83,117.94,17630.0,97.5383,97.679,97.53,97.6211,17630.0
2017-02-03 11:05:00,117.94,118.04,117.86,117.89,16591.0,97.6211,97.7038,97.5548,97.5797,16591.0
2017-02-03 11:10:00,117.87,118.04,117.85,117.95,19681.0,97.5631,97.7038,97.5466,97.6293,19681.0
2017-02-03 11:15:00,117.98,117.98,117.88,117.93,7834.0,97.6542,97.6542,97.5714,97.6128,7834.0
2017-02-03 11:20:00,117.93,118.0,117.85,117.88,15276.0,97.6128,97.6707,97.5466,97.5714,15276.0
2017-02-03 11:25:00,117.92,118.01,117.9,118.0,6737.0,97.6045,97.679,97.588,97.6707,6737.0
2017-02-03 11:30:00,117.98,118.0,117.93,117.95,4893.0,97.6542,97.6707,97.6128,97.6293,4893.0
2017-02-03 11:35:00,117.96,118.02,117.95,118.02,3483.0,97.6376,97.6873,97.6293,97.6873,3483.0
2017-02-03 11:40:00,118.04,118.05,117.98,117.99,8211.0,97.7038,97.7121,97.6542,97.6625,8211.0
2017-02-03 11:45:00,118.0,118.02,117.95,117.97,7213.0,97.6707,97.6873,97.6293,97.6459,7213.0
2017-02-03 11:50:00,117.96,117.98,117.9,117.96,5644.0,97.6376,97.6542,97.588,97.6376,5644.0
2017-02-03 11:55:00,117.97,117.99,117.9,117.94,5805.0,97.6459,97.6625,97.588,97.6211,5805.0
2017-02-03 12:00:00,117.94,117.94,117.88,117.9,12756.0,97.6211,97.6211,97.5714,97.588,12756.0
2017-02-03 12:05:00,117.9,117.92,117.83,117.89,11831.0,97.588,97.6045,97.53,97.5797,11831.0
2017-02-03 12:10:00,117.87,117.89,117.84,117.87,6984.0,97.5631,97.5797,97.5383,97.5631,6984.0
2017-02-03 12:15:00,117.86,117.91,117.81,117.83,6848.0,97.5548,97.5962,97.5135,97.53,6848.0
2017-02-03 12:20:00,117.87,117.92,117.87,117.9,3690.0,97.5631,97.6045,97.5631,97.588,3690.0
2017-02-03 12:25:00,117.89,117.9,117.78,117.78,7664.0,97.5797,97.588,97.4886,97.4886,7664.0
2017-02-03 12:30:00,117.79,117.83,117.78,117.83,4953.0,97.4969,97.53,97.4886,97.53,4953.0
2017-02-03 12:35:00,117.82,117.84,117.8,117.81,4386.0,97.5217,97.5383,97.5052,97.5135,4386.0
2017-02-03 12:40:00,117.82,117.86,117.81,117.84,4359.0,97.5217,97.5548,97.5135,97.5383,4359.0
2017-02-03 12:45:00,117.83,117.91,117.83,117.86,5645.0,97.53,97.5962,97.53,97.5548,5645.0
2017-02-03 12:50:00,117.88,117.92,117.85,117.87,5072.0,97.5714,97.6045,97.5466,97.5631,5072.0
2017-02-03 12:55:00,117.86,117.91,117.85,117.88,5294.0,97.5548,97.5962,97.5466,97.5714,5294.0
2017-02-03 13:00:00,117.88,117.88,117.81,117.83,5476.0,97.5714,97.5714,97.5135,97.53,5476.0
2017-02-03 13:05:00,117.84,117.85,117.73,117.79,5131.0,97.5383,97.5466,97.4472,97.4969,5131.0
2017-02-03 13:10:00,117.78,117.84,117.77,117.84,5049.0,97.4886,97.5383,97.4804,97.5383,5049.0
2017-02-03 13:15:00,117.84,117.85,117.74,117.77,4228.0,97.5383,97.5466,97.4555,97.4804,4228.0
2017-02-03 13:20:00,117.76,117.79,117.75,117.76,5801.0,97.4721,97.4969,97.4638,97.4721,5801.0
2017-02-03 13:25:00,117.76,117.77,117.71,117.72,7786.0,97.4721,97.4804,97.4307,97.439,7786.0
2017-02-03 13:30:00,117.73,117.84,117.73,117.83,17909.0,97.4472,97.5383,97.4472,97.53,17909.0
2017-02-03 13:35:00,117.84,117.87,117.77,117.82,12458.0,97.5383,97.5631,97.4804,97.5217,12458.0
2017-02-03 13:40:00,117.86,117.86,117.82,117.85,7691.0,97.5548,97.5548,97.5217,97.5466,7691.0
2017-02-03 13:45:00,117.86,117.87,117.83,117.83,4800.0,97.5548,97.5631,97.53,97.53,4800.0
2017-02-03 13:50:00,117.84,117.87,117.8,117.87,4697.0,97.5383,97.5631,97.5052,97.5631,4697.0
2017-02-03 13:55:00,117.86,117.87,117.79,117.8,5654.0,97.5548,97.5631,97.4969,97.5052,5654.0
2017-02-03 14:00:00,117.83,117.84,117.77,117.79,9130.0,97.53,97.5383,97.4804,97.4969,9130.0
2017-02-03 14:05:00,117.79,117.81,117.73,117.74,14008.0,97.4969,97.5135,97.4472,97.4555,14008.0
2017-02-03 14:10:00,117.74,117.85,117.74,117.79,12458.0,97.4555,97.5466,97.4555,97.4969,12458.0
2017-02-03 14:15:00,117.8,117.85,117.77,117.77,2157.0,97.5052,97.5466,97.4804,97.4804,2157.0
2017-02-03 14:20:00,117.78,117.82,117.77,117.8,4657.0,97.4886,97.5217,97.4804,97.5052,4657.0
2017-02-03 14:25:00,117.78,117.82,117.78,117.82,2642.0,97.4886,97.5217,97.4886,97.5217,2642.0
2017-02-03 14:30:00,117.8,117.82,117.75,117.82,6176.0,97.5052,97.5217,97.4638,97.5217,6176.0
2017-02-03 14:35:00,117.84,117.84,117.74,117.77,3960.0,97.5383,97.5383,97.4555,97.4804,3960.0
2017-02-03 14:40:00,117.78,117.81,117.76,117.77,7333.0,97.4886,97.5135,97.4721,97.4804,7333.0
2017-02-03 14:45:00,117.78,117.81,117.76,117.77,4388.0,97.4886,97.5135,97.4721,97.4804,4388.0
2017-02-03 14:50:00,117.8,117.82,117.75,117.77,5703.0,97.5052,97.5217,97.4638,97.4804,5703.0
2017-02-03 14:55:00,117.77,117.81,117.73,117.79,5605.0,97.4804,97.5135,97.4472,97.4969,5605.0
2017-02-03 15:00:00,117.79,117.84,117.78,117.79,5347.0,97.4969,97.5383,97.4886,97.4969,5347.0
2017-02-03 15:05:00,117.8,117.88,117.78,117.8,10063.0,97.5052,97.5714,97.4886,97.5052,10063.0
2017-02-03 15:10:00,117.85,117.85,117.73,117.73,8142.0,97.5466,97.5466,97.4472,97.4472,8142.0
2017-02-03 15:15:00,117.74,117.76,117.69,117.72,16064.0,97.4555,97.4721,97.4141,97.439,16064.0
2017-02-03 15:20:00,117.73,117.76,117.7,117.72,8142.0,97.4472,97.4721,97.4224,97.439,8142.0
2017-02-03 15:25:00,117.7,117.73,117.68,117.71,10066.0,97.4224,97.4472,97.4059,97.4307,10066.0
2017-02-03 15:30:00,117.71,117.81,117.71,117.81,13102.0,97.4307,97.5135,97.4307,97.5135,13102.0
2017-02-03 15:35:00,117.82,117.89,117.78,117.85,17409.0,97.5217,97.5797,97.4886,97.5466,17409.0
2017-02-03 15:40:00,117.86,117.9,117.83,117.87,22826.0,97.5548,97.588,97.53,97.5631,22826.0
2017-02-03 15:45:00,117.87,117.95,117.87,117.91,36937.0,97.5631,97.6293,97.5631,97.5962,36937.0
2017-02-03 15:50:00,117.9,117.91,117.79,117.84,30104.0,97.588,97.5962,97.4969,97.5383,30104.0
2017-02-03 15:55:00,117.84,117.88,117.7,117.77,65098.0,97.5383,97.5714,97.4224,97.4804,65098.0
2017-02-06 09:30:00,116.59,117.25,116.46,117.15,88580.0,96.5036,97.0499,96.396,96.9672,88580.0
2017-02-06 09:35:00,117.21,117.32,117.03,117.27,21499.0,97.0168,97.1079,96.8678,97.0665,21499.0
2017-02-06 09:40:00,117.27,117.4,117.16,117.26,14226.0,97.0665,97.1741,96.9754,97.0582,14226.0
2017-02-06 09:45:00,117.23,117.4,117.23,117.4,7656.0,97.0334,97.1741,97.0334,97.1741,7656.0
2017-02-06 09:50:00,117.37,117.46,117.22,117.43,13337.0,97.1493,97.2238,97.0251,97.1989,13337.0
2017-02-06 09:55:00,117.46,117.5,117.34,117.39,11853.0,97.2238,97.2569,97.1244,97.1658,11853.0
2017-02-06 10:00:00,117.44,117.7,117.42,117.59,17862.0,97.2072,97.4224,97.1907,97.3314,17862.0
2017-02-06 10:05:00,117.68,117.8,117.57,117.73,14455.0,97.4059,97.5052,97.3148,97.4472,14455.0
2017-02-06 10:10:00,117.75,117.78,117.61,117.64,11797.0,97.4638,97.4886,97.3479,97.3728,11797.0
2017-02-06 10:15:00,117.64,117.79,117.63,117.65,8190.0,97.3728,97.4969,97.3645,97.381,8190.0
2017-02-06 10:20:00,117.64,117.81,117.64,117.8,5641.0,97.3728,97.5135,97.3728,97.5052,5641.0
2017-02-06 10:25:00,117.81,117.84,117.75,117.78,5791.0,97.5135,97.5383,97.4638,97.4886,5791.0
2017-02-06 10:30:00,117.79,117.79,117.66,117.68,16617.0,97.4969,97.4969,97.3893,97.4059,16617.0
2017-02-06 10:35:00,117.72,117.87,117.72,117.86,5455.0,97.439,97.5631,97.439,97.5548,5455.0
2017-02-06 10:40:00,117.84,117.89,117.78,117.82,6553.0,97.5383,97.5797,97.4886,97.5217,6553.0
2017-02-06 10:45:00,117.82,117.92,117.75,117.8,4639.0,97.5217,97.6045,97.4638,97.5052,4639.0
2017-02-06 10:50:00,117.81,117.91,117.79,117.88,4678.0,97.5135,97.5962,97.4969,97.5714,4678.0
2017-02-06 10:55:00,117.87,117.89,117.83,117.83,3380.0,97.5631,97.5797,97.53,97.53,3380.0
2017-02-06 11:00:00,117.82,117.86,117.78,117.86,4775.0,97.5217,97.5548,97.4886,97.5548,4775.0
2017-02-06 11:05:00,117.85,117.87,117.82,117.86,2867.0,97.5466,97.5631,97.5217,97.5548,2867.0
2017-02-06 11:10:00,117.84,117.88,117.81,117.82,3689.0,97.5383,97.5714,97.5135,97.5217,3689.0
2017-02-06 11:15:00,117.86,117.86,117.79,117.82,5754.0,97.5548,97.5548,97.4969,97.5217,5754.0
2017-02-06 11:20:00,117.79,117.84,117.79,117.84,1993.0,97.4969,97.5383,97.4969,97.5383,1993.0
2017-02-06 11:25:00,117.82,117.9,117.81,117.84,6916.0,97.5217,97.588,97.5135,97.5383,6916.0
2017-02-06 11:30:00,117.81,117.82,117.8,117.82,2767.0,97.5135,97.5217,97.5052,97.5217,2767.0
2017-02-06 11:35:00,117.83,117.85,117.8,117.81,5765.0,97.53,97.5466,97.5052,97.5135,5765.0
2017-02-06 11:40:00,117.84,117.86,117.78,117.82,7913.0,97.5383,97.5548,97.4886,97.5217,7913.0
2017-02-06 11:45:00,117.81,117.84,117.77,117.81,7354.0,97.5135,97.5383,97.4804,97.5135,7354.0
2017-02-06 11:50:00,117.82,117.9,117.8,117.84,7167.0,97.5217,97.588,97.5052,97.5383,7167.0
2017-02-06 11:55:00,117.84,117.91,117.8,117.89,7210.0,97.5383,97.5962,97.5052,97.5797,7210.0
2017-02-06 12:00:00,117.91,117.94,117.87,117.91,5697.0,97.5962,97.6211,97.5631,97.5962,5697.0
2017-02-06 12:05:00,117.9,117.91,117.87,117.91,2748.0,97.588,97.5962,97.5631,97.5962,2748.0
2017-02-06 12:10:00,117.88,117.93,117.88,117.92,3541.0,97.5714,97.6128,97.5714,97.6045,3541.0
2017-02-06 12:15:00,117.9,117.92,117.85,117.85,3768.0,97.588,97.6045,97.5466,97.5466,3768.0
2017-02-06 12:20:00,117.85,117.88,117.8,117.82,5433.0,97.5466,97.5714,97.5052,97.5217,5433.0
2017-02-06 12:25:00,117.81,117.85,117.81,117.84,1402.0,97.5135,97.5466,97.5135,97.5383,1402.0
2017-02-06 12:30:00,117.87,117.87,117.77,117.82,5446.0,97.5631,97.5631,97.4804,97.5217,5446.0
2017-02-06 12:35:00,117.82,117.87,117.8,117.82,14798.0,97.5217,97.5631,97.5052,97.5217,14798.0
2017-02-06 12:40:00,117.82,117.83,117.74,117.79,6036.0,97.5217,97.53,97.4555,97.4969,6036.0
2017-02-06 12:45:00,117.77,117.79,117.75,117.75,9671.0,97.4804,97.4969,97.4638,97.4638,9671.0
2017-02-06 12:50:00,117.75,117.78,117.69,117.69,7950.0,97.4638,97.4886,97.4141,97.4141,7950.0
2017-02-06 12:55:00,117.7,117.75,117.65,117.69,6543.0,97.4224,97.4638,97.381,97.4141,6543.0
2017-02-06 13:00:00,117.68,117.72,117.64,117.64,5285.0,97.4059,97.439,97.3728,97.3728,5285.0
2017-02-06 13:05:00,117.65,117.73,117.65,117.66,6468.0,97.381,97.4472,97.381,97.3893,6468.0
2017-02-06 13:10:00,117.65,117.7,117.65,117.65,2844.0,97.381,97.4224,97.381,97.381,2844.0
2017-02-06 13:15:00,117.67,117.68,117.63,117.63,4762.0,97.3976,97.4059,97.3645,97.3645,4762.0
2017-02-06 13:20:00,117.65,117.71,117.61,117.71,21603.0,97.381,97.4307,97.3479,97.4307,21603.0
2017-02-06 13:25:00,117.72,117.77,117.69,117.72,10455.0,97.439,97.4804,97.4141,97.439,10455.0
2017-02-06 13:30:00,117.71,117.8,117.68,117.79,22994.0,97.4307,97.5052,97.4059,97.4969,22994.0
2017-02-06 13:35:00,117.81,117.82,117.64,117.64,27264.0,97.5135,97.5217,97.3728,97.3728,27264.0
2017-02-06 13:40:00,117.64,117.69,117.61,117.66,3882.0,97.3728,97.4141,97.3479,97.3893,3882.0
2017-02-06 13:45:00,117.64,117.7,117.64,117.66,2854.0,97.3728,97.4224,97.3728,97.3893,2854.0
2017-02-06 13:50:00,117.68,117.79,117.66,117.76,5003.0,97.4059,97.4969,97.3893,97.4721,5003.0
2017-02-06 13:55:00,117.75,117.76,117.7,117.7,6740.0,97.4638,97.4721,97.4224,97.4224,6740.0
2017-02-06 14:00:00,117.71,117.73,117.66,117.66,7032.0,97.4307,97.4472,97.3893,97.3893,7032.0
2017-02-06 14:05:00,117.66,117.7,117.63,117.67,5015.0,97.3893,97.4224,97.3645,97.3976,5015.0
2017-02-06 14:10:00,117.67,117.68,117.57,117.59,6361.0,97.3976,97.4059,97.3148,97.3314,6361.0
2017-02-06 14:15:00,117.58,117.63,117.58,117.6,4000.0,97.3231,97.3645,97.3231,97.3396,4000.0
2017-02-06 14:20:00,117.58,117.6,117.55,117.59,7255.0,97.3231,97.3396,97.2983,97.3314,7255.0
2017-02-06 14:25:00,117.59,117.61,117.57,117.6,2603.0,97.3314,97.3479,97.3148,97.3396,2603.0
2017-02-06 14:30:00,117.59,117.65,117.57,117.57,8164.0,97.3314,97.381,97.3148,97.3148,8164.0
2017-02-06 14:35:00,117.59,117.6,117.52,117.55,5000.0,97.3314,97.3396,97.2734,97.2983,5000.0
2017-02-06 14:40:00,117.56,117.58,117.54,117.58,2904.0,97.3065,97.3231,97.29,97.3231,2904.0
2017-02-06 14:45:00,117.59,117.62,117.57,117.61,3170.0,97.3314,97.3562,97.3148,97.3479,3170.0
2017-02-06 14:50:00,117.58,117.6,117.56,117.57,5610.0,97.3231,97.3396,97.3065,97.3148,5610.0
2017-02-06 14:55:00,117.59,117.64,117.59,117.59,3385.0,97.3314,97.3728,97.3314,97.3314,3385.0
2017-02-06 15:00:00,117.59,117.6,117.54,117.59,6391.0,97.3314,97.3396,97.29,97.3314,6391.0
2017-02-06 15:05:00,117.58,117.63,117.56,117.59,8147.0,97.3231,97.3645,97.3065,97.3314,8147.0
2017-02-06 15:10:00,117.6,117.66,117.6,117.66,2232.0,97.3396,97.3893,97.3396,97.3893,2232.0
2017-02-06 15:15:00,117.64,117.7,117.64,117.69,5220.0,97.3728,97.4224,97.3728,97.4141,5220.0
2017-02-06 15:20:00,117.68,117.69,117.62,117.62,6558.0,97.4059,97.4141,97.3562,97.3562,6558.0
2017-02-06 15:25:00,117.64,117.66,117.61,117.61,7946.0,97.3728,97.3893,97.3479,97.3479,7946.0
2017-02-06 15:30:00,117.62,117.64,117.62,117.63,8399.0,97.3562,97.3728,97.3562,97.3645,8399.0
2017-02-06 15:35:00,117.64,117.64,117.6,117.61,11908.0,97.3728,97.3728,97.3396,97.3479,11908.0
2017-02-06 15:40:00,117.62,117.64,117.62,117.63,12594.0,97.3562,97.3728,97.3562,97.3645,12594.0
2017-02-06 15:45:00,117.63,117.66,117.62,117.64,14921.0,97.3645,97.3893,97.3562,97.3728,14921.0
2017-02-06 15:50:00,117.64,117.67,117.6,117.61,12560.0,97.3728,97.3976,97.3396,97.3479,12560.0
2017-02-06 15:55:00,117.61,117.67,117.61,117.67,38672.0,97.3479,97.3976,97.3479,97.3976,38672.0
2017-02-07 09:30:00,118.1,118.16,117.61,117.61,45689.0,97.7535,97.8032,97.3479,97.3479,45689.0
2017-02-07 09:35:00,117.58,118.0,117.55,117.99,20199.0,97.3231,97.6707,97.2983,97.6625,20199.0
2017-02-07 09:40:00,117.99,117.99,117.78,117.95,17043.0,97.6625,97.6625,97.4886,97.6293,17043.0
2017-02-07 09:45:00,117.97,118.1,117.96,118.03,13952.0,97.6459,97.7535,97.6376,97.6956,13952.0
2017-02-07 09:50:00,118.04,118.11,117.94,117.94,11958.0,97.7038,97.7618,97.6211,97.6211,11958.0
2017-02-07 09:55:00,117.91,117.92,117.83,117.84,10401.0,97.5962,97.6045,97.53,97.5383,10401.0
2017-02-07 10:00:00,117.87,117.88,117.78,117.87,13689.0,97.5631,97.5714,97.4886,97.5631,13689.0
2017-02-07 10:05:00,117.85,117.85,117.76,117.79,9362.0,97.5466,97.5466,97.4721,97.4969,9362.0
2017-02-07 10:10:00,117.8,117.81,117.73,117.75,13898.0,97.5052,97.5135,97.4472,97.4638,13898.0
2017-02-07 10:15:00,117.75,117.8,117.68,117.69,15742.0,97.4638,97.5052,97.4059,97.4141,15742.0
2017-02-07 10:20:00,117.66,117.68,117.62,117.63,14041.0,97.3893,97.4059,97.3562,97.3645,14041.0
2017-02-07 10:25:00,117.64,117.66,117.59,117.66,18724.0,97.3728,97.3893,97.3314,97.3893,18724.0
2017-02-07 10:30:00,117.65,117.66,117.44,117.47,21498.0,97.381,97.3893,97.2072,97.232,21498.0
2017-02-07 10:35:00,117.48,117.57,117.44,117.55,14460.0,97.2403,97.3148,97.2072,97.2983,14460.0
2017-02-07 10:40:00,117.55,117.62,117.5,117.59,10723.0,97.2983,97.3562,97.2569,97.3314,10723.0
2017-02-07 10:45:00,117.59,117.6,117.44,117.53,9320.0,97.3314,97.3396,97.2072,97.2817,9320.0
2017-02-07 10:50:00,117.54,117.6,117.53,117.57,5536.0,97.29,97.3396,97.2817,97.3148,5536.0
2017-02-07 10:55:00,117.61,117.61,117.4,117.52,6614.0,97.3479,97.3479,97.1741,97.2734,6614.0
2017-02-07 11:00:00,117.5,117.73,117.49,117.71,5359.0,97.2569,97.4472,97.2486,97.4307,5359.0
2017-02-07 11:05:00,117.71,117.71,117.6,117.67,9347.0,97.4307,97.4307,97.3396,97.3976,9347.0
2017-02-07 11:10:00,117.66,117.69,117.63,117.69,8157.0,97.3893,97.4141,97.3645,97.4141,8157.0
2017-02-07 11:15:00,117.67,117.68,117.51,117.54,6308.0,97.3976,97.4059,97.2651,97.29,6308.0
2017-02-07 11:20:00,117.54,117.57,117.51,117.57,6266.0,97.29,97.3148,97.2651,97.3148,6266.0
2017-02-07 11:25:00,117.55,117.56,117.44,117.51,5916.0,97.2983,97.3065,97.2072,97.2651,5916.0
2017-02-07 11:30:00,117.49,117.59,117.49,117.58,5313.0,97.2486,97.3314,97.2486,97.3231,5313.0
2017-02-07 11:35:00,117.6,117.66,117.56,117.59,5500.0,97.3396,97.3893,97.3065,97.3314,5500.0
2017-02-07 11:40:00,117.6,117.65,117.6,117.62,3639.0,97.3396,97.381,97.3396,97.3562,3639.0
2017-02-07 11:45:00,117.66,117.69,117.62,117.64,4175.0,97.3893,97.4141,97.3562,97.3728,4175.0
2017-02-07 11:50:00,117.63,117.65,117.61,117.64,5008.0,97.3645,97.381,97.3479,97.3728,5008.0
2017-02-07 11:55:00,117.64,117.69,117.62,117.69,8576.0,97.3728,97.4141,97.3562,97.4141,8576.0
2017-02-07 12:00:00,117.7,117.88,117.7,117.86,8770.0,97.4224,97.5714,97.4224,97.5548,8770.0
2017-02-07 12:05:00,117.89,117.94,117.87,117.94,5141.0,97.5797,97.6211,97.5631,97.6211,5141.0
2017-02-07 12:10:00,117.96,118.17,117.96,118.15,33065.0,97.6376,97.8114,97.6376,97.7949,33065.0
2017-02-07 12:15:00,118.17,118.22,118.07,118.15,12485.0,97.8114,97.8528,97.7287,97.7949,12485.0
2017-02-07 12:20:00,118.16,118.2,118.05,118.12,11096.0,97.8032,97.8363,97.7121,97.7701,11096.0
2017-02-07 12:25:00,118.14,118.18,117.93,117.95,6694.0,97.7866,97.8197,97.6128,97.6293,6694.0
2017-02-07 12:30:00,117.95,117.99,117.88,117.94,9319.0,97.6293,97.6625,97.5714,97.6211,9319.0
2017-02-07 12:35:00,117.94,117.97,117.9,117.96,6660.0,97.6211,97.6459,97.588,97.6376,6660.0
2017-02-07 12:40:00,117.96,118.0,117.89,117.92,17382.0,97.6376,97.6707,97.5797,97.6045,17382.0
2017-02-07 12:45:00,117.94,117.95,117.74,117.75,10499.0,97.6211,97.6293,97.4555,97.4638,10499.0
2017-02-07 12:50:00,117.79,117.94,117.78,117.91,10519.0,97.4969,97.6211,97.4886,97.5962,10519.0
2017-02-07 12:55:00,117.91,117.94,117.85,117.86,5287.0,97.5962,97.6211,97.5466,97.5548,5287.0
2017-02-07 13:00:00,117.86,117.91,117.81,117.81,6285.0,97.5548,97.5962,97.5135,97.5135,6285.0
2017-02-07 13:05:00,117.8,117.82,117.75,117.77,3200.0,97.5052,97.5217,97.4638,97.4804,3200.0
2017-02-07 13:10:00,117.78,117.85,117.71,117.76,9119.0,97.4886,97.5466,97.4307,97.4721,9119.0
2017-02-07 13:15:00,117.74,117.75,117.56,117.56,8128.0,97.4555,97.4638,97.3065,97.3065,8128.0
2017-02-07 13:20:00,117.57,117.64,117.55,117.6,5621.0,97.3148,97.3728,97.2983,97.3396,5621.0
2017-02-07 13:25:00,117.62,117.71,117.59,117.7,9974.0,97.3562,97.4307,97.3314,97.4224,9974.0
2017-02-07 13:30:00,117.66,117.7,117.64,117.66,6076.0,97.3893,97.4224,97.3728,97.3893,6076.0
2017-02-07 13:35:00,117.67,117.7,117.66,117.69,2896.0,97.3976,97.4224,97.3893,97.4141,2896.0
2017-02-07 13:40:00,117.67,117.71,117.65,117.71,5302.0,97.3976,97.4307,97.381,97.4307,5302.0
2017-02-07 13:45:00,117.71,117.72,117.68,117.68,5644.0,97.4307,97.439,97.4059,97.4059,5644.0
2017-02-07 13:50:00,117.66,117.72,117.65,117.65,6218.0,97.3893,97.439,97.381,97.381,6218.0
2017-02-07 13:55:00,117.64,117.67,117.63,117.67,6135.0,97.3728,97.3976,97.3645,97.3976,6135.0
2017-02-07 14:00:00,117.66,117.72,117.66,117.69,6464.0,97.3893,97.439,97.3893,97.4141,6464.0
2017-02-07 14:05:00,117.7,117.71,117.61,117.61,4570.0,97.4224,97.4307,97.3479,97.3479,4570.0
2017-02-07 14:10:00,117.61,117.67,117.61,117.65,6240.0,97.3479,97.3976,97.3479,97.381,6240.0
2017-02-07 14:15:00,117.66,117.71,117.62,117.71,8505.0,97.3893,97.4307,97.3562,97.4307,8505.0
2017-02-07 14:20:00,117.7,117.73,117.68,117.72,6683.0,97.4224,97.4472,97.4059,97.439,6683.0
2017-02-07 14:25:00,117.73,117.75,117.66,117.66,6516.0,97.4472,97.4638,97.3893,97.3893,6516.0
2017-02-07 14:30:00,117.66,117.73,117.65,117.69,7212.0,97.3893,97.4472,97.381,97.4141,7212.0
2017-02-07 14:35:00,117.67,117.71,117.65,117.69,7702.0,97.3976,97.4307,97.381,97.4141,7702.0
2017-02-07 14:40:00,117.7,117.7,117.66,117.68,4855.0,97.4224,97.4224,97.3893,97.4059,4855.0
2017-02-07 14:45:00,117.68,117.69,117.64,117.66,7552.0,97.4059,97.4141,97.3728,97.3893,7552.0
2017-02-07 14:50:00,117.67,117.76,117.67,117.74,5234.0,97.3976,97.4721,97.3976,97.4555,5234.0
2017-02-07 14:55:00,117.75,117.8,117.75,117.79,4703.0,97.4638,97.5052,97.4638,97.4969,4703.0
2017-02-07 15:00:00,117.79,117.81,117.79,117.8,3901.0,97.4969,97.5135,97.4969,97.5052,3901.0
2017-02-07 15:05:00,117.8,117.87,117.79,117.86,7829.0,97.5052,97.5631,97.4969,97.5548,7829.0
2017-02-07 15:10:00,117.86,117.88,117.85,117.87,5586.0,97.5548,97.5714,97.5466,97.5631,5586.0
2017-02-07 15:15:00,117.86,117.87,117.83,117.85,8857.0,97.5548,97.5631,97.53,97.5466,8857.0
2017-02-07 15:20:00,117.86,117.9,117.83,117.83,7607.0,97.5548,97.588,97.53,97.53,7607.0
2017-02-07 15:25:00,117.82,117.9,117.82,117.87,6944.0,97.5217,97.588,97.5217,97.5631,6944.0
2017-02-07 15:30:00,117.87,117.87,117.8,117.8,6908.0,97.5631,97.5631,97.5052,97.5052,6908.0
2017-02-07 15:35:00,117.8,117.8,117.72,117.74,12825.0,97.5052,97.5052,97.439,97.4555,12825.0
2017-02-07 15:40:00,117.74,117.84,117.74,117.8,12345.0,97.4555,97.5383,97.4555,97.5052,12345.0
2017-02-07 15:45:00,117.8,117.81,117.76,117.8,20778.0,97.5052,97.5135,97.4721,97.5052,20778.0
2017-02-07 15:50:00,117.8,117.83,117.78,117.8,20424.0,97.5052,97.53,97.4886,97.5052,20424.0
2017-02-07 15:55:00,117.81,117.85,117.74,117.77,38930.0,97.5135,97.5466,97.4555,97.4804,38930.0
2017-02-08 09:30:00,117.49,117.61,117.36,117.43,28042.0,97.2486,97.3479,97.141,97.1989,28042.0
2017-02-08 09:35:00,117.43,117.93,117.41,117.78,35371.0,97.1989,97.6128,97.1824,97.4886,35371.0
2017-02-08 09:40:00,117.76,117.98,117.76,117.97,11169.0,97.4721,97.6542,97.4721,97.6459,11169.0
2017-02-08 09:45:00,117.92,117.95,117.6,117.8,9644.0,97.6045,97.6293,97.3396,97.5052,9644.0
2017-02-08 09:50:00,117.8,117.86,117.69,117.78,11069.0,97.5052,97.5548,97.4141,97.4886,11069.0
2017-02-08 09:55:00,117.78,117.89,117.76,117.88,8770.0,97.4886,97.5797,97.4721,97.5714,8770.0
2017-02-08 10:00:00,117.85,117.89,117.74,117.87,18468.0,97.5466,97.5797,97.4555,97.5631,18468.0
2017-02-08 10:05:00,117.84,117.87,117.64,117.64,9777.0,97.5383,97.5631,97.3728,97.3728,9777.0
2017-02-08 10:10:00,117.62,117.8,117.58,117.77,10983.0,97.3562,97.5052,97.3231,97.4804,10983.0
2017-02-08 10:15:00,117.77,117.82,117.7,117.78,9238.0,97.4804,97.5217,97.4224,97.4886,9238.0
2017-02-08 10:20:00,117.73,117.81,117.72,117.78,4976.0,97.4472,97.5135,97.439,97.4886,4976.0
2017-02-08 10:25:00,117.75,117.75,117.65,117.7,5717.0,97.4638,97.4638,97.381,97.4224,5717.0
2017-02-08 10:30:00,117.7,117.74,117.61,117.64,33075.0,97.4224,97.4555,97.3479,97.3728,33075.0
2017-02-08 10:35:00,117.6,117.68,117.58,117.67,6784.0,97.3396,97.4059,97.3231,97.3976,6784.0
2017-02-08 10:40:00,117.67,117.91,117.6,117.78,8560.0,97.3976,97.5962,97.3396,97.4886,8560.0
2017-02-08 10:45:00,117.78,117.83,117.77,117.81,6503.0,97.4886,97.53,97.4804,97.5135,6503.0
2017-02-08 10:50:00,117.81,117.88,117.73,117.73,4896.0,97.5135,97.5714,97.4472,97.4472,4896.0
2017-02-08 10:55:00,117.74,117.75,117.7,117.71,2272.0,97.4555,97.4638,97.4224,97.4307,2272.0
2017-02-08 11:00:00,117.69,117.8,117.67,117.8,8899.0,97.4141,97.5052,97.3976,97.5052,8899.0
2017-02-08 11:05:00,117.78,117.81,117.65,117.69,8413.0,97.4886,97.5135,97.381,97.4141,8413.0
2017-02-08 11:10:00,117.7,117.74,117.63,117.65,5229.0,97.4224,97.4555,97.3645,97.381,5229.0
2017-02-08 11:15:00,117.67,117.7,117.64,117.69,4200.0,97.3976,97.4224,97.3728,97.4141,4200.0
2017-02-08 11:20:00,117.71,117.79,117.69,117.71,6074.0,97.4307,97.4969,97.4141,97.4307,6074.0
2017-02-08 11:25:00,117.7,117.71,117.61,117.62,7229.0,97.4224,97.4307,97.3479,97.3562,7229.0
2017-02-08 11:30:00,117.64,117.74,117.61,117.74,5038.0,97.3728,97.4555,97.3479,97.4555,5038.0
2017-02-08 11:35:00,117.77,117.79,117.73,117.77,7975.0,97.4804,97.4969,97.4472,97.4804,7975.0
2017-02-08 11:40:00,117.76,117.81,117.74,117.75,8230.0,97.4721,97.5135,97.4555,97.4638,8230.0
2017-02-08 11:45:00,117.75,117.77,117.71,117.73,6902.0,97.4638,97.4804,97.4307,97.4472,6902.0
2017-02-08 11:50:00,117.7,117.75,117.66,117.72,5524.0,97.4224,97.4638,97.3893,97.439,5524.0
2017-02-08 11:55:00,117.72,117.78,117.71,117.78,4032.0,97.439,97.4886,97.4307,97.4886,4032.0
2017-02-08 12:00:00,117.76,117.84,117.76,117.82,4059.0,97.4721,97.5383,97.4721,97.5217,4059.0
2017-02-08 12:05:00,117.83,117.86,117.8,117.81,4536.0,97.53,97.5548,97.5052,97.5135,4536.0
2017-02-08 12:10:00,117.81,117.86,117.81,117.84,1826.0,97.5135,97.5548,97.5135,97.5383,1826.0
2017-02-08 12:15:00,117.86,117.86,117.79,117.83,5927.0,97.5548,97.5548,97.4969,97.53,5927.0
2017-02-08 12:20:00,117.82,117.84,117.8,117.81,3266.0,97.5217,97.5383,97.5052,97.5135,3266.0
2017-02-08 12:25:00,117.81,117.82,117.76,117.78,7190.0,97.5135,97.5217,97.4721,97.4886,7190.0
2017-02-08 12:30:00,117.78,117.78,117.7,117.78,3319.0,97.4886,97.4886,97.4224,97.4886,3319.0
2017-02-08 12:35:00,117.79,117.8,117.73,117.75,2614.0,97.4969,97.5052,97.4472,97.4638,2614.0
2017-02-08 12:40:00,117.75,117.78,117.73,117.74,1400.0,97.4638,97.4886,97.4472,97.4555,1400.0
2017-02-08 12:45:00,117.73,117.78,117.73,117.76,5445.0,97.4472,97.4886,97.4472,97.4721,5445.0
2017-02-08 12:50:00,117.78,117.78,117.73,117.75,2560.0,97.4886,97.4886,97.4472,97.4638,2560.0
2017-02-08 12:55:00,117.75,117.76,117.74,117.75,4295.0,97.4638,97.4721,97.4555,97.4638,4295.0
2017-02-08 13:00:00,117.74,117.84,117.74,117.83,9524.0,97.4555,97.5383,97.4555,97.53,9524.0
2017-02-08 13:05:00,117.85,117.85,117.82,117.82,5339.0,97.5466,97.5466,97.5217,97.5217,5339.0
2017-02-08 13:10:00,117.82,117.87,117.82,117.85,4653.0,97.5217,97.5631,97.5217,97.5466,4653.0
2017-02-08 13:15:00,117.84,117.9,117.83,117.89,2279.0,97.5383,97.588,97.53,97.5797,2279.0
2017-02-08 13:20:00,117.89,117.91,117.87,117.88,3563.0,97.5797,97.5962,97.5631,97.5714,3563.0
2017-02-08 13:25:00,117.88,117.91,117.86,117.87,12360.0,97.5714,97.5962,97.5548,97.5631,12360.0
2017-02-08 13:30:00,117.89,117.93,117.88,117.93,3161.0,97.5797,97.6128,97.5714,97.6128,3161.0
2017-02-08 13:35:00,117.9,117.91,117.88,117.91,2575.0,97.588,97.5962,97.5714,97.5962,2575.0
2017-02-08 13:40:00,117.89,117.9,117.82,117.83,6112.0,97.5797,97.588,97.5217,97.53,6112.0
2017-02-08 13:45:00,117.84,117.96,117.84,117.93,3900.0,97.5383,97.6376,97.5383,97.6128,3900.0
2017-02-08 13:50:00,117.93,117.93,117.88,117.89,4287.0,97.6128,97.6128,97.5714,97.5797,4287.0
2017-02-08 13:55:00,117.89,117.92,117.89,117.89,7449.0,97.5797,97.6045,97.5797,97.5797,7449.0
2017-02-08 14:00:00,117.91,117.91,117.85,117.85,3433.0,97.5962,97.5962,97.5466,97.5466,3433.0
2017-02-08 14:05:00,117.85,117.87,117.8,117.81,4956.0,97.5466,97.5631,97.5052,97.5135,4956.0
2017-02-08 14:10:00,117.8,117.82,117.78,117.79,9728.0,97.5052,97.5217,97.4886,97.4969,9728.0
2017-02-08 14:15:00,117.8,117.87,117.8,117.85,4553.0,97.5052,97.5631,97.5052,97.5466,4553.0
2017-02-08 14:20:00,117.84,117.87,117.81,117.87,6526.0,97.5383,97.5631,97.5135,97.5631,6526.0
2017-02-08 14:25:00,117.86,117.87,117.8,117.8,3009.0,97.5548,97.5631,97.5052,97.5052,3009.0
2017-02-08 14:30:00,117.81,117.83,117.81,117.81,2899.0,97.5135,97.53,97.5135,97.5135,2899.0
2017-02-08 14:35:00,117.8,117.81,117.77,117.8,4549.0,97.5052,97.5135,97.4804,97.5052,4549.0
2017-02-08 14:40:00,117.8,117.85,117.79,117.83,3450.0,97.5052,97.5466,97.4969,97.53,3450.0
2017-02-08 14:45:00,117.81,117.84,117.78,117.8,3825.0,97.5135,97.5383,97.4886,97.5052,3825.0
2017-02-08 14:50:00,117.82,117.84,117.8,117.81,5246.0,97.5217,97.5383,97.5052,97.5135,5246.0
2017-02-08 14:55:00,117.8,117.8,117.74,117.77,6556.0,97.5052,97.5052,97.4555,97.4804,6556.0
2017-02-08 15:00:00,117.77,117.78,117.71,117.73,9950.0,97.4804,97.4886,97.4307,97.4472,9950.0
2017-02-08 15:05:00,117.73,117.83,117.73,117.81,7134.0,97.4472,97.53,97.4472,97.5135,7134.0
2017-02-08 15:10:00,117.81,117.84,117.8,117.83,3002.0,97.5135,97.5383,97.5052,97.53,3002.0
2017-02-08 15:15:00,117.83,117.85,117.8,117.82,6329.0,97.53,97.5466,97.5052,97.5217,6329.0
2017-02-08 15:20:00,117.8,117.82,117.77,117.79,6838.0,97.5052,97.5217,97.4804,97.4969,6838.0
2017-02-08 15:25:00,117.78,117.83,117.76,117.82,8248.0,97.4886,97.53,97.4721,97.5217,8248.0
2017-02-08 15:30:00,117.83,117.83,117.74,117.76,11260.0,97.53,97.53,97.4555,97.4721,11260.0
2017-02-08 15:35:00,117.76,117.8,117.75,117.8,14224.0,97.4721,97.5052,97.4638,97.5052,14224.0
2017-02-08 15:40:00,117.81,117.84,117.77,117.83,16715.0,97.5135,97.5383,97.4804,97.53,16715.0
2017-02-08 15:45:00,117.82,117.85,117.79,117.8,17100.0,97.5217,97.5466,97.4969,97.5052,17100.0
2017-02-08 15:50:00,117.79,117.82,117.78,117.81,21903.0,97.4969,97.5217,97.4886,97.5135,21903.0
2017-02-08 15:55:00,117.79,117.83,117.76,117.82,40874.0,97.4969,97.53,97.4721,97.5217,40874.0
2017-02-09 09:30:00,117.89,118.19,117.85,118.13,18143.0,97.5797,97.828,97.5466,97.7783,18143.0
2017-02-09 09:35:00,118.04,118.08,117.87,117.93,15813.0,97.7038,97.7369,97.5631,97.6128,15813.0
2017-02-09 09:40:00,117.9,118.2,117.88,117.91,10460.0,97.588,97.8363,97.5714,97.5962,10460.0
2017-02-09 09:45:00,117.9,118.06,117.87,117.99,9777.0,97.588,97.7204,97.5631,97.6625,9777.0
2017-02-09 09:50:00,118.01,118.25,117.94,118.24,7586.0,97.679,97.8777,97.6211,97.8694,7586.0
2017-02-09 09:55:00,118.24,118.43,118.18,118.43,8461.0,97.8694,98.0266,97.8197,98.0266,8461.0
2017-02-09 10:00:00,118.43,118.5,118.33,118.37,17935.0,98.0266,98.0846,97.9439,97.977,17935.0
2017-02-09 10:05:00,118.35,118.39,118.25,118.3,10271.0,97.9604,97.9935,97.8777,97.919,10271.0
2017-02-09 10:10:00,118.31,118.44,118.3,118.44,6443.0,97.9273,98.0349,97.919,98.0349,6443.0
2017-02-09 10:15:00,118.48,118.49,118.4,118.42,9132.0,98.068,98.0763,98.0018,98.0184,9132.0
2017-02-09 10:20:00,118.4,118.44,118.37,118.43,12825.0,98.0018,98.0349,97.977,98.0266,12825.0
2017-02-09 10:25:00,118.46,118.5,118.4,118.41,10989.0,98.0515,98.0846,98.0018,98.0101,10989.0
2017-02-09 10:30:00,118.43,118.47,118.39,118.43,9613.0,98.0266,98.0598,97.9935,98.0266,9613.0
2017-02-09 10:35:00,118.42,118.48,118.35,118.44,11651.0,98.0184,98.068,97.9604,98.0349,11651.0
2017-02-09 10:40:00,118.44,118.48,118.38,118.42,10803.0,98.0349,98.068,97.9853,98.0184,10803.0
2017-02-09 10:45:00,118.42,118.47,118.34,118.37,5366.0,98.0184,98.0598,97.9522,97.977,5366.0
2017-02-09 10:50:00,118.37,118.47,118.29,118.33,17535.0,97.977,98.0598,97.9108,97.9439,17535.0
2017-02-09 10:55:00,118.32,118.38,118.28,118.33,9386.0,97.9356,97.9853,97.9025,97.9439,9386.0
2017-02-09 11:00:00,118.36,118.36,118.28,118.33,16274.0,97.9687,97.9687,97.9025,97.9439,16274.0
2017-02-09 11:05:00,118.32,118.4,118.32,118.37,16033.0,97.9356,98.0018,97.9356,97.977,16033.0
2017-02-09 11:10:00,118.38,118.47,118.35,118.46,3670.0,97.9853,98.0598,97.9604,98.0515,3670.0
2017-02-09 11:15:00,118.47,118.55,118.46,118.51,9558.0,98.0598,98.126,98.0515,98.0929,9558.0
2017-02-09 11:20:00,118.53,118.86,118.52,118.78,18142.0,98.1094,98.3826,98.1011,98.3163,18142.0
2017-02-09 11:25:00,118.76,118.86,118.75,118.85,5452.0,98.2998,98.3826,98.2915,98.3743,5452.0
2017-02-09 11:30:00,118.81,118.84,118.7,118.75,10167.0,98.3412,98.366,98.2501,98.2915,10167.0
2017-02-09 11:35:00,118.74,118.76,118.69,118.69,7591.0,98.2832,98.2998,98.2419,98.2419,7591.0
2017-02-09 11:40:00,118.68,118.71,118.63,118.71,8355.0,98.2336,98.2584,98.1922,98.2584,8355.0
2017-02-09 11:45:00,118.71,118.71,118.63,118.67,6998.0,98.2584,98.2584,98.1922,98.2253,6998.0
2017-02-09 11:50:00,118.66,118.72,118.66,118.72,6066.0,98.217,98.2667,98.217,98.2667,6066.0
2017-02-09 11:55:00,118.7,118.73,118.66,118.69,5970.0,98.2501,98.275,98.217,98.2419,5970.0
2017-02-09 12:00:00,118.71,118.72,118.66,118.68,6969.0,98.2584,98.2667,98.217,98.2336,6969.0
2017-02-09 12:05:00,118.66,118.73,118.66,118.72,5710.0,98.217,98.275,98.217,98.2667,5710.0
2017-02-09 12:10:00,118.73,118.75,118.69,118.75,4250.0,98.275,98.2915,98.2419,98.2915,4250.0
2017-02-09 12:15:00,118.75,118.77,118.72,118.77,3270.0,98.2915,98.3081,98.2667,98.3081,3270.0
2017-02-09 12:20:00,118.74,118.82,118.72,118.75,8098.0,98.2832,98.3495,98.2667,98.2915,8098.0
2017-02-09 12:25:00,118.73,118.76,118.67,118.67,5200.0,98.275,98.2998,98.2253,98.2253,5200.0
2017-02-09 12:30:00,118.69,118.74,118.67,118.73,4112.0,98.2419,98.2832,98.2253,98.275,4112.0
2017-02-09 12:35:00,118.73,118.78,118.7,118.77,8461.0,98.275,98.3163,98.2501,98.3081,8461.0
2017-02-09 12:40:00,118.76,118.76,118.7,118.75,6446.0,98.2998,98.2998,98.2501,98.2915,6446.0
2017-02-09 12:45:00,118.76,118.78,118.68,118.7,4038.0,98.2998,98.3163,98.2336,98.2501,4038.0
2017-02-09 12:50:00,118.69,118.73,118.66,118.73,4934.0,98.2419,98.275,98.217,98.275,4934.0
2017-02-09 12:55:00,118.72,118.74,118.71,118.73,1500.0,98.2667,98.2832,98.2584,98.275,1500.0
2017-02-09 13:00:00,118.67,118.79,118.67,118.76,12289.0,98.2253,98.3246,98.2253,98.2998,12289.0
2017-02-09 13:05:00,118.77,118.8,118.74,118.76,11931.0,98.3081,98.3329,98.2832,98.2998,11931.0
2017-02-09 13:10:00,118.76,118.84,118.76,118.83,11860.0,98.2998,98.366,98.2998,98.3577,11860.0
2017-02-09 13:15:00,118.83,118.85,118.8,118.81,6613.0,98.3577,98.3743,98.3329,98.3412,6613.0
2017-02-09 13:20:00,118.81,118.82,118.75,118.77,8798.0,98.3412,98.3495,98.2915,98.3081,8798.0
2017-02-09 13:25:00,118.76,118.82,118.76,118.82,6177.0,98.2998,98.3495,98.2998,98.3495,6177.0
2017-02-09 13:30:00,118.82,118.87,118.8,118.87,13912.0,98.3495,98.3908,98.3329,98.3908,13912.0
2017-02-09 13:35:00,118.87,118.87,118.84,118.85,9188.0,98.3908,98.3908,98.366,98.3743,9188.0
2017-02-09 13:40:00,118.85,118.9,118.85,118.85,7349.0,98.3743,98.4157,98.3743,98.3743,7349.0
2017-02-09 13:45:00,118.86,118.91,118.86,118.89,4895.0,98.3826,98.424,98.3826,98.4074,4895.0
2017-02-09 13:50:00,118.9,118.95,118.89,118.95,8479.0,98.4157,98.4571,98.4074,98.4571,8479.0
2017-02-09 13:55:00,118.96,118.99,118.95,118.96,8463.0,98.4653,98.4902,98.4571,98.4653,8463.0
2017-02-09 14:00:00,118.97,119.0,118.95,119.0,12067.0,98.4736,98.4984,98.4571,98.4984,12067.0
2017-02-09 14:05:00,118.98,119.06,118.97,119.03,18216.0,98.4819,98.5481,98.4736,98.5233,18216.0
2017-02-09 14:10:00,119.04,119.09,119.04,119.08,7844.0,98.5316,98.5729,98.5316,98.5647,7844.0
2017-02-09 14:15:00,119.08,119.08,119.0,119.05,11846.0,98.5647,98.5647,98.4984,98.5398,11846.0
2017-02-09 14:20:00,119.06,119.06,118.98,119.01,7160.0,98.5481,98.5481,98.4819,98.5067,7160.0
2017-02-09 14:25:00,119.02,119.05,119.0,119.03,8699.0,98.515,98.5398,98.4984,98.5233,8699.0
2017-02-09 14:30:00,119.03,119.06,118.99,119.05,14667.0,98.5233,98.5481,98.4902,98.5398,14667.0
2017-02-09 14:35:00,119.06,119.13,119.05,119.13,5321.0,98.5481,98.6061,98.5398,98.6061,5321.0
2017-02-09 14:40:00,119.12,119.17,119.1,119.15,9310.0,98.5978,98.6392,98.5812,98.6226,9310.0
2017-02-09 14:45:00,119.15,119.15,119.01,119.01,10297.0,98.6226,98.6226,98.5067,98.5067,10297.0
2017-02-09 14:50:00,119.01,119.04,118.97,118.97,6482.0,98.5067,98.5316,98.4736,98.4736,6482.0
2017-02-09 14:55:00,118.99,119.02,118.95,118.98,16042.0,98.4902,98.515,98.4571,98.4819,16042.0
2017-02-09 15:00:00,118.99,119.02,118.96,119.0,10783.0,98.4902,98.515,98.4653,98.4984,10783.0
2017-02-09 15:05:00,118.99,119.0,118.92,118.96,12429.0,98.4902,98.4984,98.4322,98.4653,12429.0
2017-02-09 15:10:00,118.93,118.95,118.83,118.83,10883.0,98.4405,98.4571,98.3577,98.3577,10883.0
2017-02-09 15:15:00,118.83,118.86,118.79,118.81,12464.0,98.3577,98.3826,98.3246,98.3412,12464.0
2017-02-09 15:20:00,118.8,118.83,118.76,118.83,5565.0,98.3329,98.3577,98.2998,98.3577,5565.0
2017-02-09 15:25:00,118.8,118.81,118.75,118.76,6378.0,98.3329,98.3412,98.2915,98.2998,6378.0
2017-02-09 15:30:00,118.77,118.77,118.71,118.72,11534.0,98.3081,98.3081,98.2584,98.2667,11534.0
2017-02-09 15:35:00,118.72,118.75,118.7,118.71,14112.0,98.2667,98.2915,98.2501,98.2584,14112.0
2017-02-09 15:40:00,118.71,118.71,118.66,118.69,9912.0,98.2584,98.2584,98.217,98.2419,9912.0
2017-02-09 15:45:00,118.7,118.74,118.7,118.73,12933.0,98.2501,98.2832,98.2501,98.275,12933.0
2017-02-09 15:50:00,118.73,118.74,118.71,118.74,17352.0,98.275,98.2832,98.2584,98.2832,17352.0
2017-02-09 15:55:00,118.74,118.82,118.74,118.78,44029.0,98.2832,98.3495,98.2832,98.3163,44029.0
2017-02-10 09:30:00,119.0,119.39,118.99,119.39,37488.0,98.4984,98.8213,98.4902,98.8213,37488.0
2017-02-10 09:35:00,119.2,119.28,119.05,119.17,14746.0,98.664,98.7302,98.5398,98.6392,14746.0
2017-02-10 09:40:00,119.14,119.3,119.14,119.23,15983.0,98.6143,98.7468,98.6143,98.6888,15983.0
2017-02-10 09:45:00,119.19,119.26,119.14,119.18,13278.0,98.6557,98.7137,98.6143,98.6474,13278.0
2017-02-10 09:50:00,119.2,119.27,119.12,119.18,12599.0,98.664,98.7219,98.5978,98.6474,12599.0
2017-02-10 09:55:00,119.13,119.21,119.05,119.21,6495.0,98.6061,98.6723,98.5398,98.6723,6495.0
2017-02-10 10:00:00,119.2,119.28,119.15,119.28,9267.0,98.664,98.7302,98.6226,98.7302,9267.0
2017-02-10 10:05:00,119.23,119.36,119.18,119.33,9270.0,98.6888,98.7964,98.6474,98.7716,9270.0
2017-02-10 10:10:00,119.33,119.4,119.27,119.34,5687.0,98.7716,98.8295,98.7219,98.7799,5687.0
2017-02-10 10:15:00,119.39,119.42,119.31,119.32,7717.0,98.8213,98.8461,98.755,98.7633,7717.0
2017-02-10 10:20:00,119.31,119.39,119.27,119.36,11053.0,98.755,98.8213,98.7219,98.7964,11053.0
2017-02-10 10:25:00,119.38,119.49,119.36,119.47,11260.0,98.813,98.904,98.7964,98.8875,11260.0
2017-02-10 10:30:00,119.48,119.48,119.42,119.44,10857.0,98.8958,98.8958,98.8461,98.8626,10857.0
2017-02-10 10:35:00,119.42,119.43,119.27,119.28,15078.0,98.8461,98.8544,98.7219,98.7302,15078.0
2017-02-10 10:40:00,119.28,119.42,119.24,119.4,11952.0,98.7302,98.8461,98.6971,98.8295,11952.0
2017-02-10 10:45:00,119.4,119.54,119.35,119.5,19607.0,98.8295,98.9454,98.7881,98.9123,19607.0
2017-02-10 10:50:00,119.51,119.53,119.42,119.42,14186.0,98.9206,98.9371,98.8461,98.8461,14186.0
2017-02-10 10:55:00,119.42,119.52,119.4,119.52,3341.0,98.8461,98.9289,98.8295,98.9289,3341.0
2017-02-10 11:00:00,119.53,119.59,119.49,119.59,9218.0,98.9371,98.9868,98.904,98.9868,9218.0
2017-02-10 11:05:00,119.61,119.65,119.59,119.59,12028.0,99.0034,99.0365,98.9868,98.9868,12028.0
2017-02-10 11:10:00,119.58,119.62,119.53,119.55,9081.0,98.9785,99.0116,98.9371,98.9537,9081.0
2017-02-10 11:15:00,119.54,119.68,119.54,119.67,7663.0,98.9454,99.0613,98.9454,99.053,7663.0
2017-02-10 11:20:00,119.66,119.7,119.64,119.69,6320.0,99.0447,99.0779,99.0282,99.0696,6320.0
2017-02-10 11:25:00,119.68,119.69,119.64,119.69,9599.0,99.0613,99.0696,99.0282,99.0696,9599.0
2017-02-10 11:30:00,119.66,119.68,119.62,119.62,9432.0,99.0447,99.0613,99.0116,99.0116,9432.0
2017-02-10 11:35:00,119.61,119.71,119.61,119.71,4945.0,99.0034,99.0861,99.0034,99.0861,4945.0
2017-02-10 11:40:00,119.72,119.73,119.67,119.68,8430.0,99.0944,99.1027,99.053,99.0613,8430.0
2017-02-10 11:45:00,119.67,119.75,119.64,119.75,5016.0,99.053,99.1192,99.0282,99.1192,5016.0
2017-02-10 11:50:00,119.71,119.72,119.59,119.6,9909.0,99.0861,99.0944,98.9868,98.9951,9909.0
2017-02-10 11:55:00,119.59,119.7,119.59,119.68,3701.0,98.9868,99.0779,98.9868,99.0613,3701.0
2017-02-10 12:00:00,119.7,119.7,119.66,119.68,5314.0,99.0779,99.0779,99.0447,99.0613,5314.0
2017-02-10 12:05:00,119.7,119.79,119.68,119.75,9197.0,99.0779,99.1523,99.0613,99.1192,9197.0
2017-02-10 12:10:00,119.75,119.85,119.7,119.8,8269.0,99.1192,99.202,99.0779,99.1606,8269.0
2017-02-10 12:15:00,119.82,119.87,119.81,119.83,7059.0,99.1772,99.2186,99.1689,99.1855,7059.0
2017-02-10 12:20:00,119.86,119.9,119.84,119.86,6193.0,99.2103,99.2434,99.1937,99.2103,6193.0
2017-02-10 12:25:00,119.88,119.96,119.86,119.9,8299.0,99.2268,99.2931,99.2103,99.2434,8299.0
2017-02-10 12:30:00,119.9,119.94,119.88,119.88,5769.0,99.2434,99.2765,99.2268,99.2268,5769.0
2017-02-10 12:35:00,119.89,119.92,119.86,119.89,5462.0,99.2351,99.2599,99.2103,99.2351,5462.0
2017-02-10 12:40:00,119.89,119.92,119.87,119.91,7812.0,99.2351,99.2599,99.2186,99.2517,7812.0
2017-02-10 12:45:00,119.88,119.91,119.86,119.89,2836.0,99.2268,99.2517,99.2103,99.2351,2836.0
2017-02-10 12:50:00,119.88,119.88,119.84,119.88,4234.0,99.2268,99.2268,99.1937,99.2268,4234.0
2017-02-10 12:55:00,119.84,119.97,119.84,119.93,8893.0,99.1937,99.3013,99.1937,99.2682,8893.0
2017-02-10 13:00:00,119.93,120.0,119.92,119.99,13406.0,99.2682,99.3262,99.2599,99.3179,13406.0
2017-02-10 13:05:00,119.99,120.19,119.97,120.19,35948.0,99.3179,99.4834,99.3013,99.4834,35948.0
2017-02-10 13:10:00,120.17,120.17,120.05,120.09,10708.0,99.4669,99.4669,99.3676,99.4007,10708.0
2017-02-10 13:15:00,120.11,120.21,120.08,120.08,23876.0,99.4172,99.5,99.3924,99.3924,23876.0
2017-02-10 13:20:00,120.09,120.15,120.04,120.13,6904.0,99.4007,99.4503,99.3593,99.4338,6904.0
2017-02-10 13:25:00,120.12,120.12,120.05,120.07,9401.0,99.4255,99.4255,99.3676,99.3841,9401.0
2017-02-10 13:30:00,120.08,120.13,120.05,120.05,7588.0,99.3924,99.4338,99.3676,99.3676,7588.0
2017-02-10 13:35:00,120.04,120.1,120.0,120.04,8890.0,99.3593,99.4089,99.3262,99.3593,8890.0
2017-02-10 13:40:00,120.06,120.1,120.04,120.04,12606.0,99.3758,99.4089,99.3593,99.3593,12606.0
2017-02-10 13:45:00,120.05,120.05,119.99,120.0,7977.0,99.3676,99.3676,99.3179,99.3262,7977.0
2017-02-10 13:50:00,120.01,120.02,119.89,119.89,7084.0,99.3344,99.3427,99.2351,99.2351,7084.0
2017-02-10 13:55:00,119.9,119.93,119.86,119.89,10012.0,99.2434,99.2682,99.2103,99.2351,10012.0
2017-02-10 14:00:00,119.87,119.88,119.77,119.77,8830.0,99.2186,99.2268,99.1358,99.1358,8830.0
2017-02-10 14:05:00,119.77,119.82,119.74,119.79,7492.0,99.1358,99.1772,99.111,99.1523,7492.0
2017-02-10 14:10:00,119.78,119.86,119.78,119.81,8533.0,99.1441,99.2103,99.1441,99.1689,8533.0
2017-02-10 14:15:00,119.8,119.84,119.8,119.84,8627.0,99.1606,99.1937,99.1606,99.1937,8627.0
2017-02-10 14:20:00,119.82,119.89,119.82,119.85,5324.0,99.1772,99.2351,99.1772,99.202,5324.0
2017-02-10 14:25:00,119.87,119.89,119.82,119.85,8451.0,99.2186,99.2351,99.1772,99.202,8451.0
2017-02-10 14:30:00,119.86,119.9,119.84,119.84,4872.0,99.2103,99.2434,99.1937,99.1937,4872.0
2017-02-10 14:35:00,119.84,119.86,119.81,119.86,5406.0,99.1937,99.2103,99.1689,99.2103,5406.0
2017-02-10 14:40:00,119.86,119.87,119.79,119.83,9031.0,99.2103,99.2186,99.1523,99.1855,9031.0
2017-02-10 14:45:00,119.83,119.88,119.82,119.88,5305.0,99.1855,99.2268,99.1772,99.2268,5305.0
2017-02-10 14:50:00,119.86,119.9,119.8,119.83,9185.0,99.2103,99.2434,99.1606,99.1855,9185.0
2017-02-10 14:55:00,119.82,119.87,119.79,119.84,5523.0,99.1772,99.2186,99.1523,99.1937,5523.0
2017-02-10 15:00:00,119.84,119.88,119.8,119.8,11518.0,99.1937,99.2268,99.1606,99.1606,11518.0
2017-02-10 15:05:00,119.8,119.81,119.74,119.79,10832.0,99.1606,99.1689,99.111,99.1523,10832.0
2017-02-10 15:10:00,119.8,119.83,119.77,119.8,15094.0,99.1606,99.1855,99.1358,99.1606,15094.0
2017-02-10 15:15:00,119.79,119.91,119.78,119.89,18861.0,99.1523,99.2517,99.1441,99.2351,18861.0
2017-02-10 15:20:00,119.89,119.89,119.8,119.85,18463.0,99.2351,99.2351,99.1606,99.202,18463.0
2017-02-10 15:25:00,119.85,119.85,119.81,119.81,11599.0,99.202,99.202,99.1689,99.1689,11599.0
2017-02-10 15:30:00,119.82,119.89,119.79,119.85,20505.0,99.1772,99.2351,99.1523,99.202,20505.0
2017-02-10 15:35:00,119.85,119.86,119.8,119.84,19028.0,99.202,99.2103,99.1606,99.1937,19028.0
2017-02-10 15:40:00,119.84,119.86,119.81,119.84,22286.0,99.1937,99.2103,99.1689,99.1937,22286.0
2017-02-10 15:45:00,119.83,119.84,119.78,119.8,27127.0,99.1855,99.1937,99.1441,99.1606,27127.0
2017-02-10 15:50:00,119.79,119.82,119.77,119.77,36356.0,99.1523,99.1772,99.1358,99.1358,36356.0
2017-02-10 15:55:00,119.78,119.81,119.73,119.75,74837.0,99.1441,99.1689,99.1027,99.1192,74837.0
2017-02-13 09:30:00,117.37,118.7,117.29,118.65,167314.0,97.1493,98.2501,97.083,98.2087,167314.0
2017-02-13 09:35:00,118.65,119.02,118.45,118.98,59237.0,98.2087,98.515,98.0432,98.4819,59237.0
2017-02-13 09:40:00,118.93,119.09,118.83,119.01,22884.0,98.4405,98.5729,98.3577,98.5067,22884.0
2017-02-13 09:45:00,118.99,119.03,118.87,119.03,21659.0,98.4902,98.5233,98.3908,98.5233,21659.0
2017-02-13 09:50:00,118.99,119.0,118.79,118.88,29276.0,98.4902,98.4984,98.3246,98.3991,29276.0
2017-02-13 09:55:00,118.82,119.26,118.68,119.24,25362.0,98.3495,98.7137,98.2336,98.6971,25362.0
2017-02-13 10:00:00,119.23,119.37,119.11,119.36,14686.0,98.6888,98.8047,98.5895,98.7964,14686.0
2017-02-13 10:05:00,119.38,119.52,119.28,119.34,8277.0,98.813,98.9289,98.7302,98.7799,8277.0
2017-02-13 10:10:00,119.35,119.4,119.21,119.36,11937.0,98.7881,98.8295,98.6723,98.7964,11937.0
2017-02-13 10:15:00,119.31,119.33,119.12,119.17,12272.0,98.755,98.7716,98.5978,98.6392,12272.0
2017-02-13 10:20:00,119.21,119.26,119.13,119.21,8479.0,98.6723,98.7137,98.6061,98.6723,8479.0
2017-02-13 10:25:00,119.22,119.31,119.18,119.29,5843.0,98.6805,98.755,98.6474,98.7385,5843.0
2017-02-13 10:30:00,119.24,119.4,119.23,119.38,11874.0,98.6971,98.8295,98.6888,98.813,11874.0
2017-02-13 10:35:00,119.37,119.37,119.23,119.34,8527.0,98.8047,98.8047,98.6888,98.7799,8527.0
2017-02-13 10:40:00,119.33,119.39,119.27,119.36,8274.0,98.7716,98.8213,98.7219,98.7964,8274.0
2017-02-13 10:45:00,119.36,119.39,119.25,119.27,7105.0,98.7964,98.8213,98.7054,98.7219,7105.0
2017-02-13 10:50:00,119.28,119.34,119.26,119.28,10360.0,98.7302,98.7799,98.7137,98.7302,10360.0
2017-02-13 10:55:00,119.29,119.47,119.29,119.47,7992.0,98.7385,98.8875,98.7385,98.8875,7992.0
2017-02-13 11:00:00,119.46,119.46,119.36,119.44,12020.0,98.8792,98.8792,98.7964,98.8626,12020.0
2017-02-13 11:05:00,119.42,119.55,119.39,119.53,14288.0,98.8461,98.9537,98.8213,98.9371,14288.0
2017-02-13 11:10:00,119.52,119.56,119.47,119.55,11929.0,98.9289,98.962,98.8875,98.9537,11929.0
2017-02-13 11:15:00,119.55,119.55,119.47,119.48,7416.0,98.9537,98.9537,98.8875,98.8958,7416.0
2017-02-13 11:20:00,119.49,119.59,119.47,119.59,6675.0,98.904,98.9868,98.8875,98.9868,6675.0
2017-02-13 11:25:00,119.58,119.68,119.53,119.66,8817.0,98.9785,99.0613,98.9371,99.0447,8817.0
2017-02-13 11:30:00,119.66,119.67,119.61,119.65,4960.0,99.0447,99.053,99.0034,99.0365,4960.0
2017-02-13 11:35:00,119.62,119.63,119.52,119.58,8446.0,99.0116,99.0199,98.9289,98.9785,8446.0
2017-02-13 11:40:00,119.59,119.59,119.5,119.54,4503.0,98.9868,98.9868,98.9123,98.9454,4503.0
2017-02-13 11:45:00,119.55,119.59,119.51,119.51,6481.0,98.9537,98.9868,98.9206,98.9206,6481.0
2017-02-13 11:50:00,119.52,119.52,119.41,119.45,9056.0,98.9289,98.9289,98.8378,98.8709,9056.0
2017-02-13 11:55:00,119.44,119.46,119.4,119.46,7319.0,98.8626,98.8792,98.8295,98.8792,7319.0
2017-02-13 12:00:00,119.46,119.49,119.43,119.46,7111.0,98.8792,98.904,98.8544,98.8792,7111.0
2017-02-13 12:05:00,119.48,119.55,119.46,119.54,6955.0,98.8958,98.9537,98.8792,98.9454,6955.0
2017-02-13 12:10:00,119.54,119.56,119.49,119.51,5489.0,98.9454,98.962,98.904,98.9206,5489.0
2017-02-13 12:15:00,119.5,119.54,119.46,119.54,5109.0,98.9123,98.9454,98.8792,98.9454,5109.0
2017-02-13 12:20:00,119.54,119.58,119.53,119.54,5696.0,98.9454,98.9785,98.9371,98.9454,5696.0
2017-02-13 12:25:00,119.53,119.57,119.53,119.55,3199.0,98.9371,98.9702,98.9371,98.9537,3199.0
2017-02-13 12:30:00,119.52,119.62,119.52,119.61,5822.0,98.9289,99.0116,98.9289,99.0034,5822.0
2017-02-13 12:35:00,119.61,119.61,119.52,119.52,7923.0,99.0034,99.0034,98.9289,98.9289,7923.0
2017-02-13 12:40:00,119.53,119.54,119.48,119.5,3205.0,98.9371,98.9454,98.8958,98.9123,3205.0
2017-02-13 12:45:00,119.51,119.56,119.5,119.52,5723.0,98.9206,98.962,98.9123,98.9289,5723.0
2017-02-13 12:50:00,119.54,119.61,119.54,119.56,6291.0,98.9454,99.0034,98.9454,98.962,6291.0
2017-02-13 12:55:00,119.56,119.59,119.49,119.57,7620.0,98.962,98.9868,98.904,98.9702,7620.0
2017-02-13 13:00:00,119.56,119.57,119.51,119.55,6264.0,98.962,98.9702,98.9206,98.9537,6264.0
2017-02-13 13:05:00,119.55,119.58,119.52,119.58,5063.0,98.9537,98.9785,98.9289,98.9785,5063.0
2017-02-13 13:10:00,119.59,119.73,119.59,119.64,9738.0,98.9868,99.1027,98.9868,99.0282,9738.0
2017-02-13 13:15:00,119.63,119.74,119.63,119.73,4868.0,99.0199,99.111,99.0199,99.1027,4868.0
2017-02-13 13:20:00,119.71,119.8,119.7,119.75,4995.0,99.0861,99.1606,99.0779,99.1192,4995.0
2017-02-13 13:25:00,119.72,119.89,119.72,119.89,6480.0,99.0944,99.2351,99.0944,99.2351,6480.0
2017-02-13 13:30:00,119.89,119.97,119.82,119.96,8751.0,99.2351,99.3013,99.1772,99.2931,8751.0
2017-02-13 13:35:00,119.98,119.98,119.83,119.91,8741.0,99.3096,99.3096,99.1855,99.2517,8741.0
2017-02-13 13:40:00,119.93,119.95,119.89,119.92,5358.0,99.2682,99.2848,99.2351,99.2599,5358.0
2017-02-13 13:45:00,119.94,119.99,119.93,119.95,7935.0,99.2765,99.3179,99.2682,99.2848,7935.0
2017-02-13 13:50:00,119.96,119.96,119.88,119.96,8645.0,99.2931,99.2931,99.2268,99.2931,8645.0
2017-02-13 13:55:00,119.98,119.98,119.94,119.96,4922.0,99.3096,99.3096,99.2765,99.2931,4922.0
2017-02-13 14:00:00,119.96,119.96,119.91,119.94,7969.0,99.2931,99.2931,99.2517,99.2765,7969.0
2017-02-13 14:05:00,119.93,120.01,119.91,120.0,8452.0,99.2682,99.3344,99.2517,99.3262,8452.0
2017-02-13 14:10:00,120.03,120.03,119.96,120.0,15028.0,99.351,99.351,99.2931,99.3262,15028.0
2017-02-13 14:15:00,119.99,119.99,119.89,119.92,13074.0,99.3179,99.3179,99.2351,99.2599,13074.0
2017-02-13 14:20:00,119.92,119.98,119.88,119.96,13561.0,99.2599,99.3096,99.2268,99.2931,13561.0
2017-02-13 14:25:00,119.95,120.06,119.94,120.04,10251.0,99.2848,99.3758,99.2765,99.3593,10251.0
2017-02-13 14:30:00,120.03,120.05,119.96,119.99,10576.0,99.351,99.3676,99.2931,99.3179,10576.0
2017-02-13 14:35:00,120.0,120.01,119.97,120.01,11912.0,99.3262,99.3344,99.3013,99.3344,11912.0
2017-02-13 14:40:00,120.01,120.06,119.98,120.06,8599.0,99.3344,99.3758,99.3096,99.3758,8599.0
2017-02-13 14:45:00,120.05,120.1,119.92,119.92,7298.0,99.3676,99.4089,99.2599,99.2599,7298.0
2017-02-13 14:50:00,119.94,119.97,119.85,119.85,7516.0,99.2765,99.3013,99.202,99.202,7516.0
2017-02-13 14:55:00,119.85,119.89,119.75,119.75,14592.0,99.202,99.2351,99.1192,99.1192,14592.0
2017-02-13 15:00:00,119.76,119.76,119.68,119.69,14483.0,99.1275,99.1275,99.0613,99.0696,14483.0
2017-02-13 15:05:00,119.7,119.73,119.68,119.69,14257.0,99.0779,99.1027,99.0613,99.0696,14257.0
2017-02-13 15:10:00,119.69,119.73,119.68,119.71,15629.0,99.0696,99.1027,99.0613,99.0861,15629.0
2017-02-13 15:15:00,119.7,119.71,119.55,119.56,16113.0,99.0779,99.0861,98.9537,98.962,16113.0
2017-02-13 15:20:00,119.57,119.59,119.49,119.51,20179.0,98.9702,98.9868,98.904,98.9206,20179.0
2017-02-13 15:25:00,119.52,119.58,119.51,119.57,16273.0,98.9289,98.9785,98.9206,98.9702,16273.0
2017-02-13 15:30:00,119.58,119.62,119.52,119.61,29792.0,98.9785,99.0116,98.9289,99.0034,29792.0
2017-02-13 15:35:00,119.62,119.75,119.58,119.75,19394.0,99.0116,99.1192,98.9785,99.1192,19394.0
2017-02-13 15:40:00,119.75,119.82,119.73,119.81,22065.0,99.1192,99.1772,99.1027,99.1689,22065.0
2017-02-13 15:45:00,119.82,119.9,119.8,119.84,44938.0,99.1772,99.2434,99.1606,99.1937,44938.0
2017-02-13 15:50:00,119.82,119.84,119.76,119.79,36817.0,99.1772,99.1937,99.1275,99.1523,36817.0
2017-02-13 15:55:00,119.77,119.79,119.69,119.72,54362.0,99.1358,99.1523,99.0696,99.0944,54362.0
2017-02-14 09:30:00,119.71,119.97,119.49,119.92,47775.0,99.0861,99.3013,98.904,99.2599,47775.0
2017-02-14 09:35:00,119.91,120.0,119.65,119.81,25164.0,99.2517,99.3262,99.0365,99.1689,25164.0
2017-02-14 09:40:00,119.73,119.74,119.56,119.6,12647.0,99.1027,99.111,98.962,98.9951,12647.0
2017-02-14 09:45:00,119.6,119.76,119.52,119.72,19929.0,98.9951,99.1275,98.9289,99.0944,19929.0
2017-02-14 09:50:00,119.69,119.73,119.65,119.67,5182.0,99.0696,99.1027,99.0365,99.053,5182.0
2017-02-14 09:55:00,119.69,119.79,119.63,119.77,12414.0,99.0696,99.1523,99.0199,99.1358,12414.0
2017-02-14 10:00:00,119.75,120.01,119.73,119.85,15664.0,99.1192,99.3344,99.1027,99.202,15664.0
2017-02-14 10:05:00,119.84,119.95,119.82,119.91,10527.0,99.1937,99.2848,99.1772,99.2517,10527.0
2017-02-14 10:10:00,119.91,120.09,119.87,120.04,8572.0,99.2517,99.4007,99.2186,99.3593,8572.0
2017-02-14 10:15:00,120.08,120.09,119.96,119.96,10778.0,99.3924,99.4007,99.2931,99.2931,10778.0
2017-02-14 10:20:00,119.96,120.0,119.88,119.9,9700.0,99.2931,99.3262,99.2268,99.2434,9700.0
2017-02-14 10:25:00,119.89,119.92,119.83,119.89,6019.0,99.2351,99.2599,99.1855,99.2351,6019.0
2017-02-14 10:30:00,119.91,120.07,119.88,120.05,10275.0,99.2517,99.3841,99.2268,99.3676,10275.0
2017-02-14 10:35:00,120.05,120.09,119.86,120.05,7933.0,99.3676,99.4007,99.2103,99.3676,7933.0
2017-02-14 10:40:00,120.05,120.06,119.94,120.01,11365.0,99.3676,99.3758,99.2765,99.3344,11365.0
2017-02-14 10:45:00,120.0,120.08,119.96,120.06,7459.0,99.3262,99.3924,99.2931,99.3758,7459.0
2017-02-14 10:50:00,120.05,120.13,120.0,120.05,7583.0,99.3676,99.4338,99.3262,99.3676,7583.0
2017-02-14 10:55:00,120.02,120.07,120.02,120.03,6401.0,99.3427,99.3841,99.3427,99.351,6401.0
2017-02-14 11:00:00,120.05,120.05,119.93,119.98,8327.0,99.3676,99.3676,99.2682,99.3096,8327.0
2017-02-14 11:05:00,119.99,120.01,119.89,119.95,15759.0,99.3179,99.3344,99.2351,99.2848,15759.0
2017-02-14 11:10:00,119.98,120.06,119.96,120.06,19241.0,99.3096,99.3758,99.2931,99.3758,19241.0
2017-02-14 11:15:00,120.05,120.06,119.95,120.05,17267.0,99.3676,99.3758,99.2848,99.3676,17267.0
2017-02-14 11:20:00,120.09,120.09,120.0,120.02,38917.0,99.4007,99.4007,99.3262,99.3427,38917.0
2017-02-14 11:25:00,120.02,120.02,119.94,120.0,13229.0,99.3427,99.3427,99.2765,99.3262,13229.0
2017-02-14 11:30:00,120.0,120.09,119.97,120.09,46071.0,99.3262,99.4007,99.3013,99.4007,46071.0
2017-02-14 11:35:00,120.08,120.15,120.07,120.11,9860.0,99.3924,99.4503,99.3841,99.4172,9860.0
2017-02-14 11:40:00,120.08,120.08,119.97,119.99,7609.0,99.3924,99.3924,99.3013,99.3179,7609.0
2017-02-14 11:45:00,120.0,120.09,119.99,120.08,11784.0,99.3262,99.4007,99.3179,99.3924,11784.0
2017-02-14 11:50:00,120.09,120.16,120.07,120.12,12311.0,99.4007,99.4586,99.3841,99.4255,12311.0
2017-02-14 11:55:00,120.14,120.23,120.13,120.18,13257.0,99.442,99.5165,99.4338,99.4752,13257.0
2017-02-14 12:00:00,120.17,120.26,120.05,120.25,15844.0,99.4669,99.5414,99.3676,99.5331,15844.0
2017-02-14 12:05:00,120.26,120.29,120.17,120.19,7576.0,99.5414,99.5662,99.4669,99.4834,7576.0
2017-02-14 12:10:00,120.19,120.27,120.16,120.24,7421.0,99.4834,99.5496,99.4586,99.5248,7421.0
2017-02-14 12:15:00,120.25,120.26,120.15,120.15,8645.0,99.5331,99.5414,99.4503,99.4503,8645.0
2017-02-14 12:20:00,120.15,120.15,120.06,120.06,6492.0,99.4503,99.4503,99.3758,99.3758,6492.0
2017-02-14 12:25:00,120.05,120.07,120.03,120.03,3813.0,99.3676,99.3841,99.351,99.351,3813.0
2017-02-14 12:30:00,120.02,120.15,120.0,120.12,7800.0,99.3427,99.4503,99.3262,99.4255,7800.0
2017-02-14 12:35:00,120.13,120.19,120.1,120.14,10852.0,99.4338,99.4834,99.4089,99.442,10852.0
2017-02-14 12:40:00,120.11,120.11,120.07,120.09,3372.0,99.4172,99.4172,99.3841,99.4007,3372.0
2017-02-14 12:45:00,120.1,120.1,120.0,120.03,3875.0,99.4089,99.4089,99.3262,99.351,3875.0
2017-02-14 12:50:00,120.03,120.19,120.03,120.13,7614.0,99.351,99.4834,99.351,99.4338,7614.0
2017-02-14 12:55:00,120.16,120.2,120.11,120.11,9463.0,99.4586,99.4917,99.4172,99.4172,9463.0
2017-02-14 13:00:00,120.11,120.17,120.07,120.14,6709.0,99.4172,99.4669,99.3841,99.442,6709.0
2017-02-14 13:05:00,120.16,120.25,120.15,120.17,5899.0,99.4586,99.5331,99.4503,99.4669,5899.0
2017-02-14 13:10:00,120.22,120.23,120.17,120.18,5403.0,99.5083,99.5165,99.4669,99.4752,5403.0
2017-02-14 13:15:00,120.19,120.19,120.05,120.06,5346.0,99.4834,99.4834,99.3676,99.3758,5346.0
2017-02-14 13:20:00,120.05,120.07,120.03,120.03,4655.0,99.3676,99.3841,99.351,99.351,4655.0
2017-02-14 13:25:00,120.04,120.1,120.02,120.1,8213.0,99.3593,99.4089,99.3427,99.4089,8213.0
2017-02-14 13:30:00,120.09,120.1,120.02,120.03,8371.0,99.4007,99.4089,99.3427,99.351,8371.0
2017-02-14 13:35:00,120.03,120.09,120.0,120.06,18464.0,99.351,99.4007,99.3262,99.3758,18464.0
2017-02-14 13:40:00,120.04,120.04,119.98,119.98,3620.0,99.3593,99.3593,99.3096,99.3096,3620.0
2017-02-14 13:45:00,120.0,120.07,119.97,120.04,7359.0,99.3262,99.3841,99.3013,99.3593,7359.0
2017-02-14 13:50:00,120.05,120.1,120.03,120.1,7394.0,99.3676,99.4089,99.351,99.4089,7394.0
2017-02-14 13:55:00,120.1,120.13,120.08,120.12,5387.0,99.4089,99.4338,99.3924,99.4255,5387.0
2017-02-14 14:00:00,120.11,120.13,120.08,120.09,9485.0,99.4172,99.4338,99.3924,99.4007,9485.0
2017-02-14 14:05:00,120.08,120.18,120.08,120.1,11349.0,99.3924,99.4752,99.3924,99.4089,11349.0
2017-02-14 14:10:00,120.09,120.21,120.09,120.2,19263.0,99.4007,99.5,99.4007,99.4917,19263.0
2017-02-14 14:15:00,120.21,120.22,120.14,120.16,4300.0,99.5,99.5083,99.442,99.4586,4300.0
2017-02-14 14:20:00,120.16,120.2,120.14,120.2,4815.0,99.4586,99.4917,99.442,99.4917,4815.0
2017-02-14 14:25:00,120.21,120.21,120.1,120.14,8855.0,99.5,99.5,99.4089,99.442,8855.0
2017-02-14 14:30:00,120.14,120.15,120.07,120.14,7742.0,99.442,99.4503,99.3841,99.442,7742.0
2017-02-14 14:35:00,120.15,120.19,120.13,120.14,12372.0,99.4503,99.4834,99.4338,99.442,12372.0
2017-02-14 14:40:00,120.14,120.17,120.11,120.14,9672.0,99.442,99.4669,99.4172,99.442,9672.0
2017-02-14 14:45:00,120.13,120.14,120.06,120.1,8232.0,99.4338,99.442,99.3758,99.4089,8232.0
2017-02-14 14:50:00,120.09,120.1,120.03,120.04,5886.0,99.4007,99.4089,99.351,99.3593,5886.0
2017-02-14 14:55:00,120.03,120.06,120.02,120.05,6600.0,99.351,99.3758,99.3427,99.3676,6600.0
2017-02-14 15:00:00,120.05,120.1,120.02,120.03,6550.0,99.3676,99.4089,99.3427,99.351,6550.0
2017-02-14 15:05:00,120.04,120.06,119.98,120.02,12165.0,99.3593,99.3758,99.3096,99.3427,12165.0
2017-02-14 15:10:00,120.01,120.02,119.98,120.0,5700.0,99.3344,99.3427,99.3096,99.3262,5700.0
2017-02-14 15:15:00,120.01,120.04,120.0,120.03,4898.0,99.3344,99.3593,99.3262,99.351,4898.0
2017-02-14 15:20:00,120.03,120.09,120.02,120.06,7392.0,99.351,99.4007,99.3427,99.3758,7392.0
2017-02-14 15:25:00,120.07,120.12,120.07,120.11,9570.0,99.3841,99.4255,99.3841,99.4172,9570.0
2017-02-14 15:30:00,120.1,120.15,120.09,120.12,10862.0,99.4089,99.4503,99.4007,99.4255,10862.0
2017-02-14 15:35:00,120.12,120.21,120.12,120.21,17331.0,99.4255,99.5,99.4255,99.5,17331.0
2017-02-14 15:40:00,120.21,120.26,120.19,120.26,17290.0,99.5,99.5414,99.4834,99.5414,17290.0
2017-02-14 15:45:00,120.27,120.3,120.23,120.28,22880.0,99.5496,99.5745,99.5165,99.5579,22880.0
2017-02-14 15:50:00,120.3,120.32,120.19,120.21,27969.0,99.5745,99.591,99.4834,99.5,27969.0
2017-02-14 15:55:00,120.2,120.24,120.13,120.23,60415.0,99.4917,99.5248,99.4338,99.5165,60415.0
2017-02-15 09:30:00,120.65,120.84,120.5,120.84,45848.0,99.8642,100.0214,99.74,100.0214,45848.0
2017-02-15 09:35:00,120.86,120.91,120.41,120.48,12395.0,100.038,100.0794,99.6655,99.7235,12395.0
2017-02-15 09:40:00,120.49,120.59,120.38,120.49,11323.0,99.7317,99.8145,99.6407,99.7317,11323.0
2017-02-15 09:45:00,120.45,120.51,120.18,120.28,26141.0,99.6986,99.7483,99.4752,99.5579,26141.0
2017-02-15 09:50:00,120.25,120.27,120.16,120.26,16882.0,99.5331,99.5496,99.4586,99.5414,16882.0
2017-02-15 09:55:00,120.26,120.33,120.24,120.3,11861.0,99.5414,99.5993,99.5248,99.5745,11861.0
2017-02-15 10:00:00,120.27,120.27,120.13,120.24,12700.0,99.5496,99.5496,99.4338,99.5248,12700.0
2017-02-15 10:05:00,120.23,120.28,120.22,120.26,20170.0,99.5165,99.5579,99.5083,99.5414,20170.0
2017-02-15 10:10:00,120.24,120.25,120.13,120.15,25519.0,99.5248,99.5331,99.4338,99.4503,25519.0
2017-02-15 10:15:00,120.14,120.24,120.11,120.2,34341.0,99.442,99.5248,99.4172,99.4917,34341.0
2017-02-15 10:20:00,120.23,120.47,120.21,120.42,28450.0,99.5165,99.7152,99.5,99.6738,28450.0
2017-02-15 10:25:00,120.41,120.45,120.29,120.44,18416.0,99.6655,99.6986,99.5662,99.6904,18416.0
2017-02-15 10:30:00,120.42,120.75,120.42,120.71,14425.0,99.6738,99.947,99.6738,99.9138,14425.0
2017-02-15 10:35:00,120.75,120.9,120.74,120.84,25251.0,99.947,100.0711,99.9387,100.0214,25251.0
2017-02-15 10:40:00,120.82,120.88,120.8,120.86,11204.0,100.0049,100.0546,99.9883,100.038,11204.0
2017-02-15 10:45:00,120.85,120.97,120.85,120.97,8763.0,100.0297,100.1291,100.0297,100.1291,8763.0
2017-02-15 10:50:00,120.94,120.99,120.81,120.86,13050.0,100.1042,100.1456,99.9966,100.038,13050.0
2017-02-15 10:55:00,120.83,120.9,120.83,120.86,19587.0,100.0132,100.0711,100.0132,100.038,19587.0
2017-02-15 11:00:00,120.84,120.89,120.82,120.87,13956.0,100.0214,100.0628,100.0049,100.0463,13956.0
2017-02-15 11:05:00,120.9,120.94,120.82,120.82,4146.0,100.0711,100.1042,100.0049,100.0049,4146.0
2017-02-15 11:10:00,120.8,120.83,120.75,120.75,9454.0,99.9883,100.0132,99.947,99.947,9454.0
2017-02-15 11:15:00,120.77,120.8,120.73,120.78,6132.0,99.9635,99.9883,99.9304,99.9718,6132.0
2017-02-15 11:20:00,120.78,120.83,120.74,120.83,8673.0,99.9718,100.0132,99.9387,100.0132,8673.0
2017-02-15 11:25:00,120.84,120.9,120.84,120.89,6715.0,100.0214,100.0711,100.0214,100.0628,6715.0
2017-02-15 11:30:00,120.87,120.9,120.84,120.85,10778.0,100.0463,100.0711,100.0214,100.0297,10778.0
2017-02-15 11:35:00,120.84,120.87,120.81,120.84,16140.0,100.0214,100.0463,99.9966,100.0214,16140.0
2017-02-15 11:40:00,120.81,120.81,120.62,120.62,6330.0,99.9966,99.9966,99.8394,99.8394,6330.0
2017-02-15 11:45:00,120.58,120.7,120.58,120.66,10012.0,99.8062,99.9056,99.8062,99.8725,10012.0
2017-02-15 11:50:00,120.64,120.66,120.54,120.54,3115.0,99.8559,99.8725,99.7731,99.7731,3115.0
2017-02-15 11:55:00,120.55,120.58,120.52,120.57,4310.0,99.7814,99.8062,99.7566,99.798,4310.0
2017-02-15 12:00:00,120.57,120.64,120.54,120.54,4950.0,99.798,99.8559,99.7731,99.7731,4950.0
2017-02-15 12:05:00,120.58,120.59,120.52,120.55,4096.0,99.8062,99.8145,99.7566,99.7814,4096.0
2017-02-15 12:10:00,120.55,120.68,120.52,120.65,12885.0,99.7814,99.889,99.7566,99.8642,12885.0
2017-02-15 12:15:00,120.63,120.63,120.5,120.62,3653.0,99.8476,99.8476,99.74,99.8394,3653.0
2017-02-15 12:20:00,120.6,120.61,120.51,120.58,7294.0,99.8228,99.8311,99.7483,99.8062,7294.0
2017-02-15 12:25:00,120.54,120.62,120.53,120.58,4046.0,99.7731,99.8394,99.7649,99.8062,4046.0
2017-02-15 12:30:00,120.56,120.59,120.54,120.55,4400.0,99.7897,99.8145,99.7731,99.7814,4400.0
2017-02-15 12:35:00,120.58,120.61,120.57,120.58,3614.0,99.8062,99.8311,99.798,99.8062,3614.0
2017-02-15 12:40:00,120.55,120.56,120.5,120.54,2174.0,99.7814,99.7897,99.74,99.7731,2174.0
2017-02-15 12:45:00,120.56,120.56,120.46,120.46,3467.0,99.7897,99.7897,99.7069,99.7069,3467.0
2017-02-15 12:50:00,120.5,120.5,120.43,120.45,11656.0,99.74,99.74,99.6821,99.6986,11656.0
2017-02-15 12:55:00,120.46,120.46,120.42,120.42,2628.0,99.7069,99.7069,99.6738,99.6738,2628.0
2017-02-15 13:00:00,120.44,120.51,120.42,120.47,20692.0,99.6904,99.7483,99.6738,99.7152,20692.0
2017-02-15 13:05:00,120.46,120.49,120.4,120.4,6648.0,99.7069,99.7317,99.6573,99.6573,6648.0
2017-02-15 13:10:00,120.4,120.44,120.34,120.34,9159.0,99.6573,99.6904,99.6076,99.6076,9159.0
2017-02-15 13:15:00,120.33,120.35,120.28,120.3,11375.0,99.5993,99.6159,99.5579,99.5745,11375.0
2017-02-15 13:20:00,120.3,120.31,120.21,120.22,10763.0,99.5745,99.5828,99.5,99.5083,10763.0
2017-02-15 13:25:00,120.23,120.45,120.22,120.44,12576.0,99.5165,99.6986,99.5083,99.6904,12576.0
2017-02-15 13:30:00,120.45,120.55,120.45,120.54,11528.0,99.6986,99.7814,99.6986,99.7731,11528.0
2017-02-15 13:35:00,120.54,120.59,120.52,120.52,8339.0,99.7731,99.8145,99.7566,99.7566,8339.0
2017-02-15 13:40:00,120.55,120.57,120.51,120.53,2743.0,99.7814,99.798,99.7483,99.7649,2743.0
2017-02-15 13:45:00,120.54,120.54,120.48,120.49,5590.0,99.7731,99.7731,99.7235,99.7317,5590.0
2017-02-15 13:50:00,120.49,120.54,120.44,120.54,11982.0,99.7317,99.7731,99.6904,99.7731,11982.0
2017-02-15 13:55:00,120.53,120.67,120.53,120.67,14913.0,99.7649,99.8807,99.7649,99.8807,14913.0
2017-02-15 14:00:00,120.64,120.66,120.56,120.59,7897.0,99.8559,99.8725,99.7897,99.8145,7897.0
2017-02-15 14:05:00,120.62,120.62,120.58,120.61,5248.0,99.8394,99.8394,99.8062,99.8311,5248.0
2017-02-15 14:10:00,120.6,120.6,120.5,120.5,7087.0,99.8228,99.8228,99.74,99.74,7087.0
2017-02-15 14:15:00,120.5,120.51,120.46,120.49,5816.0,99.74,99.7483,99.7069,99.7317,5816.0
2017-02-15 14:20:00,120.51,120.59,120.5,120.58,4142.0,99.7483,99.8145,99.74,99.8062,4142.0
2017-02-15 14:25:00,120.57,120.66,120.57,120.61,4962.0,99.798,99.8725,99.798,99.8311,4962.0
2017-02-15 14:30:00,120.58,120.6,120.55,120.58,3501.0,99.8062,99.8228,99.7814,99.8062,3501.0
2017-02-15 14:35:00,120.58,120.6,120.54,120.54,3075.0,99.8062,99.8228,99.7731,99.7731,3075.0
2017-02-15 14:40:00,120.55,120.57,120.53,120.54,8670.0,99.7814,99.798,99.7649,99.7731,8670.0
2017-02-15 14:45:00,120.55,120.57,120.51,120.56,11967.0,99.7814,99.798,99.7483,99.7897,11967.0
2017-02-15 14:50:00,120.58,120.6,120.57,120.57,3266.0,99.8062,99.8228,99.798,99.798,3266.0
2017-02-15 14:55:00,120.58,120.63,120.57,120.62,9021.0,99.8062,99.8476,99.798,99.8394,9021.0
2017-02-15 15:00:00,120.63,120.66,120.63,120.65,10351.0,99.8476,99.8725,99.8476,99.8642,10351.0
2017-02-15 15:05:00,120.65,120.73,120.63,120.73,9402.0,99.8642,99.9304,99.8476,99.9304,9402.0
2017-02-15 15:10:00,120.73,120.79,120.73,120.78,5839.0,99.9304,99.9801,99.9304,99.9718,5839.0
2017-02-15 15:15:00,120.8,120.8,120.74,120.74,4636.0,99.9883,99.9883,99.9387,99.9387,4636.0
2017-02-15 15:20:00,120.72,120.75,120.7,120.73,7483.0,99.9221,99.947,99.9056,99.9304,7483.0
2017-02-15 15:25:00,120.72,120.75,120.69,120.75,4864.0,99.9221,99.947,99.8973,99.947,4864.0
2017-02-15 15:30:00,120.74,120.79,120.74,120.77,11024.0,99.9387,99.9801,99.9387,99.9635,11024.0
2017-02-15 15:35:00,120.76,120.86,120.76,120.86,10133.0,99.9552,100.038,99.9552,100.038,10133.0
2017-02-15 15:40:00,120.86,120.91,120.85,120.86,19030.0,100.038,100.0794,100.0297,100.038,19030.0
2017-02-15 15:45:00,120.86,120.92,120.86,120.92,19134.0,100.038,100.0877,100.038,100.0877,19134.0
2017-02-15 15:50:00,120.92,120.93,120.88,120.89,23260.0,100.0877,100.0959,100.0546,100.0628,23260.0
2017-02-15 15:55:00,120.9,120.98,120.88,120.98,67287.0,100.0711,100.1373,100.0546,100.1373,67287.0
2017-02-16 09:30:00,120.94,121.25,120.94,121.12,45847.0,100.1042,100.3608,100.1042,100.2532,45847.0
2017-02-16 09:35:00,121.12,121.12,120.73,120.9,18929.0,100.2532,100.2532,99.9304,100.0711,18929.0
2017-02-16 09:40:00,120.85,121.02,120.83,120.92,13760.0,100.0297,100.1704,100.0132,100.0877,13760.0
2017-02-16 09:45:00,120.92,121.12,120.89,121.12,21299.0,100.0877,100.2532,100.0628,100.2532,21299.0
2017-02-16 09:50:00,121.13,121.47,121.12,121.45,20380.0,100.2615,100.5429,100.2532,100.5264,20380.0
2017-02-16 09:55:00,121.48,121.55,121.43,121.54,19456.0,100.5512,100.6091,100.5098,100.6009,19456.0
2017-02-16 10:00:00,121.51,121.56,121.31,121.37,16610.0,100.576,100.6174,100.4105,100.4601,16610.0
2017-02-16 10:05:00,121.38,121.51,121.35,121.5,14661.0,100.4684,100.576,100.4436,100.5677,14661.0
2017-02-16 10:10:00,121.47,121.52,121.37,121.37,8821.0,100.5429,100.5843,100.4601,100.4601,8821.0
2017-02-16 10:15:00,121.34,121.45,121.28,121.36,16234.0,100.4353,100.5264,100.3856,100.4519,16234.0
2017-02-16 10:20:00,121.34,121.45,121.34,121.4,9317.0,100.4353,100.5264,100.4353,100.485,9317.0
2017-02-16 10:25:00,121.39,121.51,121.39,121.43,10588.0,100.4767,100.576,100.4767,100.5098,10588.0
2017-02-16 10:30:00,121.42,121.56,121.4,121.56,15963.0,100.5015,100.6174,100.485,100.6174,15963.0
2017-02-16 10:35:00,121.56,121.71,121.54,121.61,22599.0,100.6174,100.7416,100.6009,100.6588,22599.0
2017-02-16 10:40:00,121.62,121.63,121.43,121.43,12039.0,100.6671,100.6753,100.5098,100.5098,12039.0
2017-02-16 10:45:00,121.42,121.44,121.34,121.34,17411.0,100.5015,100.5181,100.4353,100.4353,17411.0
2017-02-16 10:50:00,121.35,121.36,121.2,121.23,17632.0,100.4436,100.4519,100.3194,100.3443,17632.0
2017-02-16 10:55:00,121.2,121.4,121.2,121.39,9732.0,100.3194,100.485,100.3194,100.4767,9732.0
2017-02-16 11:00:00,121.39,121.45,121.32,121.4,13302.0,100.4767,100.5264,100.4188,100.485,13302.0
2017-02-16 11:05:00,121.4,121.41,121.25,121.35,19255.0,100.485,100.4932,100.3608,100.4436,19255.0
2017-02-16 11:10:00,121.32,121.43,121.31,121.4,7730.0,100.4188,100.5098,100.4105,100.485,7730.0
2017-02-16 11:15:00,121.39,121.56,121.38,121.52,9115.0,100.4767,100.6174,100.4684,100.5843,9115.0
2017-02-16 11:20:00,121.54,121.62,121.52,121.6,12061.0,100.6009,100.6671,100.5843,100.6505,12061.0
2017-02-16 11:25:00,121.6,121.68,121.57,121.65,9649.0,100.6505,100.7167,100.6257,100.6919,9649.0
2017-02-16 11:30:00,121.64,121.74,121.58,121.73,8525.0,100.6836,100.7664,100.634,100.7581,8525.0
2017-02-16 11:35:00,121.74,121.74,121.62,121.64,6400.0,100.7664,100.7664,100.6671,100.6836,6400.0
2017-02-16 11:40:00,121.64,121.66,121.6,121.64,9901.0,100.6836,100.7002,100.6505,100.6836,9901.0
2017-02-16 11:45:00,121.64,121.64,121.49,121.55,9199.0,100.6836,100.6836,100.5595,100.6091,9199.0
2017-02-16 11:50:00,121.56,121.66,121.55,121.58,8800.0,100.6174,100.7002,100.6091,100.634,8800.0
2017-02-16 11:55:00,121.58,121.71,121.58,121.71,9848.0,100.634,100.7416,100.634,100.7416,9848.0
2017-02-16 12:00:00,121.71,121.71,121.55,121.61,6450.0,100.7416,100.7416,100.6091,100.6588,6450.0
2017-02-16 12:05:00,121.61,121.61,121.45,121.46,6625.0,100.6588,100.6588,100.5264,100.5346,6625.0
2017-02-16 12:10:00,121.46,121.55,121.44,121.44,9762.0,100.5346,100.6091,100.5181,100.5181,9762.0
2017-02-16 12:15:00,121.45,121.54,121.43,121.51,6548.0,100.5264,100.6009,100.5098,100.576,6548.0
2017-02-16 12:20:00,121.52,121.57,121.45,121.46,7943.0,100.5843,100.6257,100.5264,100.5346,7943.0
2017-02-16 12:25:00,121.46,121.49,121.41,121.42,4901.0,100.5346,100.5595,100.4932,100.5015,4901.0
2017-02-16 12:30:00,121.43,121.5,121.43,121.45,5652.0,100.5098,100.5677,100.5098,100.5264,5652.0
2017-02-16 12:35:00,121.45,121.59,121.44,121.57,9942.0,100.5264,100.6422,100.5181,100.6257,9942.0
2017-02-16 12:40:00,121.55,121.55,121.47,121.51,4905.0,100.6091,100.6091,100.5429,100.576,4905.0
2017-02-16 12:45:00,121.52,121.53,121.48,121.51,5341.0,100.5843,100.5926,100.5512,100.576,5341.0
2017-02-16 12:50:00,121.5,121.58,121.49,121.5,6949.0,100.5677,100.634,100.5595,100.5677,6949.0
2017-02-16 12:55:00,121.49,121.53,121.41,121.46,6011.0,100.5595,100.5926,100.4932,100.5346,6011.0
2017-02-16 13:00:00,121.48,121.48,121.37,121.38,8196.0,100.5512,100.5512,100.4601,100.4684,8196.0
2017-02-16 13:05:00,121.38,121.5,121.36,121.46,7906.0,100.4684,100.5677,100.4519,100.5346,7906.0
2017-02-16 13:10:00,121.46,121.48,121.37,121.43,8790.0,100.5346,100.5512,100.4601,100.5098,8790.0
2017-02-16 13:15:00,121.43,121.45,121.4,121.41,2580.0,100.5098,100.5264,100.485,100.4932,2580.0
2017-02-16 13:20:00,121.42,121.43,121.34,121.34,7707.0,100.5015,100.5098,100.4353,100.4353,7707.0
2017-02-16 13:25:00,121.36,121.39,121.31,121.36,6268.0,100.4519,100.4767,100.4105,100.4519,6268.0
2017-02-16 13:30:00,121.35,121.35,121.29,121.33,8304.0,100.4436,100.4436,100.3939,100.427,8304.0
2017-02-16 13:35:00,121.33,121.4,121.33,121.4,12017.0,100.427,100.485,100.427,100.485,12017.0
2017-02-16 13:40:00,121.4,121.43,121.32,121.32,6851.0,100.485,100.5098,100.4188,100.4188,6851.0
2017-02-16 13:45:00,121.32,121.37,121.29,121.35,11004.0,100.4188,100.4601,100.3939,100.4436,11004.0
2017-02-16 13:50:00,121.34,121.4,121.31,121.31,6861.0,100.4353,100.485,100.4105,100.4105,6861.0
2017-02-16 13:55:00,121.33,121.42,121.32,121.4,8314.0,100.427,100.5015,100.4188,100.485,8314.0
2017-02-16 14:00:00,121.41,121.43,121.36,121.36,8786.0,100.4932,100.5098,100.4519,100.4519,8786.0
2017-02-16 14:05:00,121.36,121.4,121.34,121.37,14189.0,100.4519,100.485,100.4353,100.4601,14189.0
2017-02-16 14:10:00,121.37,121.44,121.34,121.44,12484.0,100.4601,100.5181,100.4353,100.5181,12484.0
2017-02-16 14:15:00,121.44,121.44,121.34,121.38,12182.0,100.5181,100.5181,100.4353,100.4684,12182.0
2017-02-16 14:20:00,121.38,121.42,121.35,121.39,9403.0,100.4684,100.5015,100.4436,100.4767,9403.0
2017-02-16 14:25:00,121.38,121.43,121.35,121.41,8511.0,100.4684,100.5098,100.4436,100.4932,8511.0
2017-02-16 14:30:00,121.43,121.47,121.41,121.43,11583.0,100.5098,100.5429,100.4932,100.5098,11583.0
2017-02-16 14:35:00,121.45,121.45,121.4,121.41,10534.0,100.5264,100.5264,100.485,100.4932,10534.0
2017-02-16 14:40:00,121.41,121.47,121.4,121.4,13300.0,100.4932,100.5429,100.485,100.485,13300.0
2017-02-16 14:45:00,121.42,121.46,121.36,121.36,18248.0,100.5015,100.5346,100.4519,100.4519,18248.0
2017-02-16 14:50:00,121.37,121.45,121.35,121.45,11098.0,100.4601,100.5264,100.4436,100.5264,11098.0
2017-02-16 14:55:00,121.43,121.49,121.4,121.44,12598.0,100.5098,100.5595,100.485,100.5181,12598.0
2017-02-16 15:00:00,121.43,121.51,121.41,121.5,11760.0,100.5098,100.576,100.4932,100.5677,11760.0
2017-02-16 15:05:00,121.5,121.5,121.44,121.49,11063.0,100.5677,100.5677,100.5181,100.5595,11063.0
2017-02-16 15:10:00,121.49,121.58,121.48,121.55,12922.0,100.5595,100.634,100.5512,100.6091,12922.0
2017-02-16 15:15:00,121.56,121.59,121.53,121.55,9674.0,100.6174,100.6422,100.5926,100.6091,9674.0
2017-02-16 15:20:00,121.54,121.65,121.52,121.62,16460.0,100.6009,100.6919,100.5843,100.6671,16460.0
2017-02-16 15:25:00,121.63,121.66,121.57,121.63,21880.0,100.6753,100.7002,100.6257,100.6753,21880.0
2017-02-16 15:30:00,121.61,121.67,121.55,121.62,17872.0,100.6588,100.7085,100.6091,100.6671,17872.0
2017-02-16 15:35:00,121.64,121.66,121.59,121.62,18331.0,100.6836,100.7002,100.6422,100.6671,18331.0
2017-02-16 15:40:00,121.61,121.62,121.56,121.59,26737.0,100.6588,100.6671,100.6174,100.6422,26737.0
2017-02-16 15:45:00,121.58,121.64,121.58,121.63,33059.0,100.634,100.6836,100.634,100.6753,33059.0
2017-02-16 15:50:00,121.64,121.71,121.63,121.71,39547.0,100.6836,100.7416,100.6753,100.7416,39547.0
2017-02-16 15:55:00,121.71,121.79,121.7,121.76,77444.0,100.7416,100.8078,100.7333,100.7829,77444.0
2017-02-17 09:30:00,121.72,121.72,121.08,121.15,118216.0,100.7498,100.7498,100.2201,100.278,118216.0
2017-02-17 09:35:00,121.12,121.76,121.11,121.56,17282.0,100.2532,100.7829,100.2449,100.6174,17282.0
2017-02-17 09:40:00,121.56,121.85,121.52,121.79,15312.0,100.6174,100.8574,100.5843,100.8078,15312.0
2017-02-17 09:45:00,121.73,121.76,121.46,121.7,23556.0,100.7581,100.7829,100.5346,100.7333,23556.0
2017-02-17 09:50:00,121.68,121.73,121.56,121.72,12880.0,100.7167,100.7581,100.6174,100.7498,12880.0
2017-02-17 09:55:00,121.73,121.74,121.5,121.57,13934.0,100.7581,100.7664,100.5677,100.6257,13934.0
2017-02-17 10:00:00,121.57,121.59,121.36,121.39,21806.0,100.6257,100.6422,100.4519,100.4767,21806.0
2017-02-17 10:05:00,121.39,121.45,121.3,121.33,20895.0,100.4767,100.5264,100.4022,100.427,20895.0
2017-02-17 10:10:00,121.32,121.49,121.31,121.48,11463.0,100.4188,100.5595,100.4105,100.5512,11463.0
2017-02-17 10:15:00,121.49,121.63,121.4,121.5,15127.0,100.5595,100.6753,100.485,100.5677,15127.0
2017-02-17 10:20:00,121.46,121.54,121.36,121.54,6555.0,100.5346,100.6009,100.4519,100.6009,6555.0
2017-02-17 10:25:00,121.48,121.53,121.39,121.49,6387.0,100.5512,100.5926,100.4767,100.5595,6387.0
2017-02-17 10:30:00,121.52,121.57,121.4,121.47,6486.0,100.5843,100.6257,100.485,100.5429,6486.0
2017-02-17 10:35:00,121.47,121.49,121.4,121.47,6870.0,100.5429,100.5595,100.485,100.5429,6870.0
2017-02-17 10:40:00,121.43,121.56,121.42,121.53,7365.0,100.5098,100.6174,100.5015,100.5926,7365.0
2017-02-17 10:45:00,121.51,121.63,121.51,121.63,5262.0,100.576,100.6753,100.576,100.6753,5262.0
2017-02-17 10:50:00,121.6,121.6,121.47,121.49,11756.0,100.6505,100.6505,100.5429,100.5595,11756.0
2017-02-17 10:55:00,121.5,121.55,121.48,121.48,4185.0,100.5677,100.6091,100.5512,100.5512,4185.0
2017-02-17 11:00:00,121.48,121.51,121.46,121.49,5070.0,100.5512,100.576,100.5346,100.5595,5070.0
2017-02-17 11:05:00,121.49,121.49,121.4,121.42,8637.0,100.5595,100.5595,100.485,100.5015,8637.0
2017-02-17 11:10:00,121.43,121.56,121.43,121.46,7538.0,100.5098,100.6174,100.5098,100.5346,7538.0
2017-02-17 11:15:00,121.47,121.53,121.35,121.37,9861.0,100.5429,100.5926,100.4436,100.4601,9861.0
2017-02-17 11:20:00,121.39,121.49,121.32,121.49,7356.0,100.4767,100.5595,100.4188,100.5595,7356.0
2017-02-17 11:25:00,121.5,121.55,121.43,121.48,3645.0,100.5677,100.6091,100.5098,100.5512,3645.0
2017-02-17 11:30:00,121.44,121.48,121.41,121.42,5116.0,100.5181,100.5512,100.4932,100.5015,5116.0
2017-02-17 11:35:00,121.42,121.49,121.37,121.49,5887.0,100.5015,100.5595,100.4601,100.5595,5887.0
2017-02-17 11:40:00,121.47,121.51,121.46,121.5,14985.0,100.5429,100.576,100.5346,100.5677,14985.0
2017-02-17 11:45:00,121.48,121.48,121.45,121.47,4000.0,100.5512,100.5512,100.5264,100.5429,4000.0
2017-02-17 11:50:00,121.48,121.5,121.44,121.47,9012.0,100.5512,100.5677,100.5181,100.5429,9012.0
2017-02-17 11:55:00,121.48,121.49,121.38,121.38,4270.0,100.5512,100.5595,100.4684,100.4684,4270.0
2017-02-17 12:00:00,121.38,121.41,121.34,121.4,6366.0,100.4684,100.4932,100.4353,100.485,6366.0
2017-02-17 12:05:00,121.4,121.44,121.39,121.44,2578.0,100.485,100.5181,100.4767,100.5181,2578.0
2017-02-17 12:10:00,121.42,121.49,121.39,121.47,3700.0,100.5015,100.5595,100.4767,100.5429,3700.0
2017-02-17 12:15:00,121.45,121.46,121.4,121.4,5877.0,100.5264,100.5346,100.485,100.485,5877.0
2017-02-17 12:20:00,121.4,121.48,121.4,121.47,9824.0,100.485,100.5512,100.485,100.5429,9824.0
2017-02-17 12:25:00,121.44,121.44,121.39,121.41,4250.0,100.5181,100.5181,100.4767,100.4932,4250.0
2017-02-17 12:30:00,121.42,121.42,121.31,121.34,11110.0,100.5015,100.5015,100.4105,100.4353,11110.0
2017-02-17 12:35:00,121.34,121.38,121.32,121.35,5041.0,100.4353,100.4684,100.4188,100.4436,5041.0
2017-02-17 12:40:00,121.37,121.49,121.36,121.48,7800.0,100.4601,100.5595,100.4519,100.5512,7800.0
2017-02-17 12:45:00,121.49,121.5,121.44,121.45,4763.0,100.5595,100.5677,100.5181,100.5264,4763.0
2017-02-17 12:50:00,121.43,121.46,121.42,121.45,2166.0,100.5098,100.5346,100.5015,100.5264,2166.0
2017-02-17 12:55:00,121.46,121.48,121.44,121.47,4823.0,100.5346,100.5512,100.5181,100.5429,4823.0
2017-02-17 13:00:00,121.47,121.47,121.43,121.43,2000.0,100.5429,100.5429,100.5098,100.5098,2000.0
2017-02-17 13:05:00,121.42,121.44,121.33,121.34,5842.0,100.5015,100.5181,100.427,100.4353,5842.0
2017-02-17 13:10:00,121.34,121.4,121.32,121.4,5473.0,100.4353,100.485,100.4188,100.485,5473.0
2017-02-17 13:15:00,121.36,121.4,121.33,121.4,5075.0,100.4519,100.485,100.427,100.485,5075.0
2017-02-17 13:20:00,121.41,121.44,121.37,121.4,6816.0,100.4932,100.5181,100.4601,100.485,6816.0
2017-02-17 13:25:00,121.41,121.42,121.37,121.42,10199.0,100.4932,100.5015,100.4601,100.5015,10199.0
2017-02-17 13:30:00,121.39,121.47,121.39,121.45,12706.0,100.4767,100.5429,100.4767,100.5264,12706.0
2017-02-17 13:35:00,121.46,121.5,121.44,121.46,6934.0,100.5346,100.5677,100.5181,100.5346,6934.0
2017-02-17 13:40:00,121.46,121.5,121.45,121.5,8232.0,100.5346,100.5677,100.5264,100.5677,8232.0
2017-02-17 13:45:00,121.49,121.52,121.43,121.43,7264.0,100.5595,100.5843,100.5098,100.5098,7264.0
2017-02-17 13:50:00,121.43,121.44,121.4,121.43,6169.0,100.5098,100.5181,100.485,100.5098,6169.0
2017-02-17 13:55:00,121.43,121.45,121.42,121.45,5257.0,100.5098,100.5264,100.5015,100.5264,5257.0
2017-02-17 14:00:00,121.44,121.5,121.44,121.47,6744.0,100.5181,100.5677,100.5181,100.5429,6744.0
2017-02-17 14:05:00,121.46,121.5,121.44,121.5,3900.0,100.5346,100.5677,100.5181,100.5677,3900.0
2017-02-17 14:10:00,121.49,121.53,121.46,121.52,5302.0,100.5595,100.5926,100.5346,100.5843,5302.0
2017-02-17 14:15:00,121.53,121.54,121.5,121.51,6861.0,100.5926,100.6009,100.5677,100.576,6861.0
2017-02-17 14:20:00,121.51,121.62,121.51,121.61,6993.0,100.576,100.6671,100.576,100.6588,6993.0
2017-02-17 14:25:00,121.59,121.62,121.58,121.58,6240.0,100.6422,100.6671,100.634,100.634,6240.0
2017-02-17 14:30:00,121.58,121.64,121.58,121.64,4773.0,100.634,100.6836,100.634,100.6836,4773.0
2017-02-17 14:35:00,121.61,121.7,121.59,121.69,14923.0,100.6588,100.7333,100.6422,100.725,14923.0
2017-02-17 14:40:00,121.7,121.73,121.67,121.67,6742.0,100.7333,100.7581,100.7085,100.7085,6742.0
2017-02-17 14:45:00,121.67,121.77,121.65,121.72,5534.0,100.7085,100.7912,100.6919,100.7498,5534.0
2017-02-17 14:50:00,121.73,121.73,121.69,121.71,5975.0,100.7581,100.7581,100.725,100.7416,5975.0
2017-02-17 14:55:00,121.68,121.74,121.66,121.71,8703.0,100.7167,100.7664,100.7002,100.7416,8703.0
2017-02-17 15:00:00,121.72,121.73,121.67,121.67,5282.0,100.7498,100.7581,100.7085,100.7085,5282.0
2017-02-17 15:05:00,121.67,121.72,121.65,121.72,8402.0,100.7085,100.7498,100.6919,100.7498,8402.0
2017-02-17 15:10:00,121.72,121.78,121.71,121.77,7384.0,100.7498,100.7995,100.7416,100.7912,7384.0
2017-02-17 15:15:00,121.76,121.83,121.75,121.81,18636.0,100.7829,100.8409,100.7747,100.8243,18636.0
2017-02-17 15:20:00,121.8,121.85,121.77,121.78,24315.0,100.8161,100.8574,100.7912,100.7995,24315.0
2017-02-17 15:25:00,121.76,121.83,121.72,121.83,8856.0,100.7829,100.8409,100.7498,100.8409,8856.0
2017-02-17 15:30:00,121.82,121.9,121.82,121.88,11248.0,100.8326,100.8988,100.8326,100.8823,11248.0
2017-02-17 15:35:00,121.88,121.88,121.79,121.81,14247.0,100.8823,100.8823,100.8078,100.8243,14247.0
2017-02-17 15:40:00,121.81,121.85,121.8,121.84,15039.0,100.8243,100.8574,100.8161,100.8492,15039.0
2017-02-17 15:45:00,121.84,122.0,121.84,121.9,35494.0,100.8492,100.9816,100.8492,100.8988,35494.0
2017-02-17 15:50:00,121.9,121.99,121.89,121.91,28701.0,100.8988,100.9733,100.8906,100.9071,28701.0
2017-02-17 15:55:00,121.91,121.95,121.83,121.92,57287.0,100.9071,100.9402,100.8409,100.9154,57287.0
2017-02-21 09:30:00,121.81,122.04,121.78,121.91,56122.0,100.8243,101.0147,100.7995,100.9071,56122.0
2017-02-21 09:35:00,122.0,122.45,121.91,122.24,26204.0,100.9816,101.3541,100.9071,101.1803,26204.0
2017-02-21 09:40:00,122.26,122.28,121.96,121.96,6458.0,101.1968,101.2134,100.9485,100.9485,6458.0
2017-02-21 09:45:00,121.95,122.03,121.85,121.86,10810.0,100.9402,101.0064,100.8574,100.8657,10810.0
2017-02-21 09:50:00,121.86,122.01,121.86,121.92,12767.0,100.8657,100.9899,100.8657,100.9154,12767.0
2017-02-21 09:55:00,121.89,121.89,121.65,121.65,11626.0,100.8906,100.8906,100.6919,100.6919,11626.0
2017-02-21 10:00:00,121.66,121.73,121.61,121.69,10798.0,100.7002,100.7581,100.6588,100.725,10798.0
2017-02-21 10:05:00,121.68,121.69,121.62,121.69,9294.0,100.7167,100.725,100.6671,100.725,9294.0
2017-02-21 10:10:00,121.7,121.74,121.66,121.69,5781.0,100.7333,100.7664,100.7002,100.725,5781.0
2017-02-21 10:15:00,121.7,121.73,121.65,121.69,7405.0,100.7333,100.7581,100.6919,100.725,7405.0
2017-02-21 10:20:00,121.69,121.79,121.69,121.72,7160.0,100.725,100.8078,100.725,100.7498,7160.0
2017-02-21 10:25:00,121.73,121.81,121.71,121.79,5376.0,100.7581,100.8243,100.7416,100.8078,5376.0
2017-02-21 10:30:00,121.79,121.95,121.79,121.9,2100.0,100.8078,100.9402,100.8078,100.8988,2100.0
2017-02-21 10:35:00,121.92,121.94,121.85,121.87,5367.0,100.9154,100.9319,100.8574,100.874,5367.0
2017-02-21 10:40:00,121.87,121.94,121.79,121.89,24226.0,100.874,100.9319,100.8078,100.8906,24226.0
2017-02-21 10:45:00,121.91,121.97,121.84,121.86,14264.0,100.9071,100.9568,100.8492,100.8657,14264.0
2017-02-21 10:50:00,121.87,121.95,121.87,121.9,9724.0,100.874,100.9402,100.874,100.8988,9724.0
2017-02-21 10:55:00,121.92,121.92,121.84,121.88,9993.0,100.9154,100.9154,100.8492,100.8823,9993.0
2017-02-21 11:00:00,121.87,121.89,121.83,121.86,7445.0,100.874,100.8906,100.8409,100.8657,7445.0
2017-02-21 11:05:00,121.88,121.88,121.76,121.77,7932.0,100.8823,100.8823,100.7829,100.7912,7932.0
2017-02-21 11:10:00,121.79,121.8,121.72,121.79,6226.0,100.8078,100.8161,100.7498,100.8078,6226.0
2017-02-21 11:15:00,121.82,121.89,121.8,121.87,3849.0,100.8326,100.8906,100.8161,100.874,3849.0
2017-02-21 11:20:00,121.84,121.84,121.55,121.57,7664.0,100.8492,100.8492,100.6091,100.6257,7664.0
2017-02-21 11:25:00,121.59,121.64,121.46,121.46,12486.0,100.6422,100.6836,100.5346,100.5346,12486.0
2017-02-21 11:30:00,121.48,121.52,121.42,121.52,20266.0,100.5512,100.5843,100.5015,100.5843,20266.0
2017-02-21 11:35:00,121.52,121.54,121.32,121.38,11674.0,100.5843,100.6009,100.4188,100.4684,11674.0
2017-02-21 11:40:00,121.39,121.4,121.3,121.33,18716.0,100.4767,100.485,100.4022,100.427,18716.0
2017-02-21 11:45:00,121.33,121.34,121.23,121.27,8894.0,100.427,100.4353,100.3443,100.3774,8894.0
2017-02-21 11:50:00,121.28,121.29,121.23,121.25,11226.0,100.3856,100.3939,100.3443,100.3608,11226.0
2017-02-21 11:55:00,121.25,121.26,121.18,121.22,4200.0,100.3608,100.3691,100.3029,100.336,4200.0
2017-02-21 12:00:00,121.22,121.3,121.22,121.28,8090.0,100.336,100.4022,100.336,100.3856,8090.0
2017-02-21 12:05:00,121.31,121.34,121.29,121.33,3416.0,100.4105,100.4353,100.3939,100.427,3416.0
2017-02-21 12:10:00,121.32,121.34,121.24,121.25,7751.0,100.4188,100.4353,100.3525,100.3608,7751.0
2017-02-21 12:15:00,121.24,121.29,121.23,121.23,13911.0,100.3525,100.3939,100.3443,100.3443,13911.0
2017-02-21 12:20:00,121.24,121.28,121.19,121.2,7399.0,100.3525,100.3856,100.3112,100.3194,7399.0
2017-02-21 12:25:00,121.2,121.31,121.19,121.24,9062.0,100.3194,100.4105,100.3112,100.3525,9062.0
2017-02-21 12:30:00,121.24,121.3,121.24,121.28,5433.0,100.3525,100.4022,100.3525,100.3856,5433.0
2017-02-21 12:35:00,121.31,121.32,121.23,121.23,3493.0,100.4105,100.4188,100.3443,100.3443,3493.0
2017-02-21 12:40:00,121.26,121.27,121.19,121.27,4126.0,100.3691,100.3774,100.3112,100.3774,4126.0
2017-02-21 12:45:00,121.25,121.3,121.25,121.27,4183.0,100.3608,100.4022,100.3608,100.3774,4183.0
2017-02-21 12:50:00,121.27,121.35,121.26,121.26,5180.0,100.3774,100.4436,100.3691,100.3691,5180.0
2017-02-21 12:55:00,121.26,121.27,121.22,121.25,4088.0,100.3691,100.3774,100.336,100.3608,4088.0
2017-02-21 13:00:00,121.25,121.25,121.15,121.15,3910.0,100.3608,100.3608,100.278,100.278,3910.0
2017-02-21 13:05:00,121.15,121.17,121.06,121.07,11365.0,100.278,100.2946,100.2035,100.2118,11365.0
2017-02-21 13:10:00,121.08,121.09,121.07,121.09,6696.0,100.2201,100.2284,100.2118,100.2284,6696.0
2017-02-21 13:15:00,121.08,121.2,121.06,121.17,9798.0,100.2201,100.3194,100.2035,100.2946,9798.0
2017-02-21 13:20:00,121.16,121.19,121.14,121.16,4328.0,100.2863,100.3112,100.2698,100.2863,4328.0
2017-02-21 13:25:00,121.17,121.25,121.17,121.22,3973.0,100.2946,100.3608,100.2946,100.336,3973.0
2017-02-21 13:30:00,121.21,121.21,121.14,121.14,4531.0,100.3277,100.3277,100.2698,100.2698,4531.0
2017-02-21 13:35:00,121.14,121.22,121.12,121.14,14454.0,100.2698,100.336,100.2532,100.2698,14454.0
2017-02-21 13:40:00,121.14,121.22,121.14,121.2,4050.0,100.2698,100.336,100.2698,100.3194,4050.0
2017-02-21 13:45:00,121.23,121.26,121.21,121.24,3441.0,100.3443,100.3691,100.3277,100.3525,3441.0
2017-02-21 13:50:00,121.24,121.25,121.18,121.19,8332.0,100.3525,100.3608,100.3029,100.3112,8332.0
2017-02-21 13:55:00,121.21,121.23,121.16,121.22,5431.0,100.3277,100.3443,100.2863,100.336,5431.0
2017-02-21 14:00:00,121.23,121.25,121.18,121.21,5251.0,100.3443,100.3608,100.3029,100.3277,5251.0
2017-02-21 14:05:00,121.21,121.26,121.19,121.26,5111.0,100.3277,100.3691,100.3112,100.3691,5111.0
2017-02-21 14:10:00,121.25,121.25,121.21,121.22,8326.0,100.3608,100.3608,100.3277,100.336,8326.0
2017-02-21 14:15:00,121.23,121.3,121.21,121.29,6114.0,100.3443,100.4022,100.3277,100.3939,6114.0
2017-02-21 14:20:00,121.3,121.34,121.28,121.31,11534.0,100.4022,100.4353,100.3856,100.4105,11534.0
2017-02-21 14:25:00,121.31,121.34,121.29,121.32,7417.0,100.4105,100.4353,100.3939,100.4188,7417.0
2017-02-21 14:30:00,121.35,121.35,121.32,121.33,8007.0,100.4436,100.4436,100.4188,100.427,8007.0
2017-02-21 14:35:00,121.33,121.4,121.33,121.39,7777.0,100.427,100.485,100.427,100.4767,7777.0
2017-02-21 14:40:00,121.39,121.4,121.38,121.39,6369.0,100.4767,100.485,100.4684,100.4767,6369.0
2017-02-21 14:45:00,121.4,121.46,121.37,121.46,11631.0,100.485,100.5346,100.4601,100.5346,11631.0
2017-02-21 14:50:00,121.44,121.47,121.43,121.45,9438.0,100.5181,100.5429,100.5098,100.5264,9438.0
2017-02-21 14:55:00,121.45,121.46,121.36,121.4,24337.0,100.5264,100.5346,100.4519,100.485,24337.0
2017-02-21 15:00:00,121.4,121.41,121.34,121.41,13939.0,100.485,100.4932,100.4353,100.4932,13939.0
2017-02-21 15:05:00,121.41,121.5,121.41,121.48,8894.0,100.4932,100.5677,100.4932,100.5512,8894.0
2017-02-21 15:10:00,121.48,121.57,121.47,121.52,13344.0,100.5512,100.6257,100.5429,100.5843,13344.0
2017-02-21 15:15:00,121.53,121.53,121.48,121.49,10178.0,100.5926,100.5926,100.5512,100.5595,10178.0
2017-02-21 15:20:00,121.5,121.54,121.48,121.52,8603.0,100.5677,100.6009,100.5512,100.5843,8603.0
2017-02-21 15:25:00,121.53,121.58,121.51,121.58,6350.0,100.5926,100.634,100.576,100.634,6350.0
2017-02-21 15:30:00,121.59,121.61,121.52,121.57,14122.0,100.6422,100.6588,100.5843,100.6257,14122.0
2017-02-21 15:35:00,121.57,121.62,121.54,121.58,26065.0,100.6257,100.6671,100.6009,100.634,26065.0
2017-02-21 15:40:00,121.59,121.64,121.58,121.63,16091.0,100.6422,100.6836,100.634,100.6753,16091.0
2017-02-21 15:45:00,121.63,121.64,121.52,121.53,33216.0,100.6753,100.6836,100.5843,100.5926,33216.0
2017-02-21 15:50:00,121.54,121.57,121.52,121.56,29256.0,100.6009,100.6257,100.5843,100.6174,29256.0
2017-02-21 15:55:00,121.57,121.61,121.46,121.49,69690.0,100.6257,100.6588,100.5346,100.5595,69690.0
2017-02-22 09:30:00,121.42,121.55,121.27,121.45,49196.0,100.5015,100.6091,100.3774,100.5264,49196.0
2017-02-22 09:35:00,121.54,122.0,121.47,121.94,17519.0,100.6009,100.9816,100.5429,100.9319,17519.0
2017-02-22 09:40:00,121.95,122.0,121.72,121.98,31688.0,100.9402,100.9816,100.7498,100.965,31688.0
2017-02-22 09:45:00,122.0,122.11,121.94,122.08,15446.0,100.9816,101.0727,100.9319,101.0478,15446.0
2017-02-22 09:50:00,122.08,122.25,122.04,122.15,19432.0,101.0478,101.1885,101.0147,101.1058,19432.0
2017-02-22 09:55:00,122.15,122.35,122.12,122.35,22007.0,101.1058,101.2713,101.0809,101.2713,22007.0
2017-02-22 10:00:00,122.34,122.42,122.26,122.29,13512.0,101.263,101.3292,101.1968,101.2216,13512.0
2017-02-22 10:05:00,122.3,122.3,122.13,122.16,8920.0,101.2299,101.2299,101.0892,101.114,8920.0
2017-02-22 10:10:00,122.15,122.23,122.09,122.21,11464.0,101.1058,101.172,101.0561,101.1554,11464.0
2017-02-22 10:15:00,122.21,122.26,122.1,122.11,11583.0,101.1554,101.1968,101.0644,101.0727,11583.0
2017-02-22 10:20:00,122.12,122.19,122.07,122.14,16618.0,101.0809,101.1389,101.0395,101.0975,16618.0
2017-02-22 10:25:00,122.18,122.22,122.13,122.2,6381.0,101.1306,101.1637,101.0892,101.1471,6381.0
2017-02-22 10:30:00,122.2,122.29,122.13,122.13,11073.0,101.1471,101.2216,101.0892,101.0892,11073.0
2017-02-22 10:35:00,122.12,122.16,122.06,122.12,13627.0,101.0809,101.114,101.0313,101.0809,13627.0
2017-02-22 10:40:00,122.12,122.12,122.0,122.06,16751.0,101.0809,101.0809,100.9816,101.0313,16751.0
2017-02-22 10:45:00,122.04,122.1,121.88,121.93,16950.0,101.0147,101.0644,100.8823,100.9237,16950.0
2017-02-22 10:50:00,121.94,121.96,121.91,121.96,9019.0,100.9319,100.9485,100.9071,100.9485,9019.0
2017-02-22 10:55:00,121.94,122.04,121.94,121.94,8445.0,100.9319,101.0147,100.9319,100.9319,8445.0
2017-02-22 11:00:00,121.93,121.97,121.86,121.87,11828.0,100.9237,100.9568,100.8657,100.874,11828.0
2017-02-22 11:05:00,121.89,121.91,121.84,121.84,9861.0,100.8906,100.9071,100.8492,100.8492,9861.0
2017-02-22 11:10:00,121.87,121.87,121.81,121.84,3571.0,100.874,100.874,100.8243,100.8492,3571.0
2017-02-22 11:15:00,121.85,121.87,121.83,121.85,6313.0,100.8574,100.874,100.8409,100.8574,6313.0
2017-02-22 11:20:00,121.85,121.91,121.85,121.89,8385.0,100.8574,100.9071,100.8574,100.8906,8385.0
2017-02-22 11:25:00,121.92,121.92,121.86,121.91,7710.0,100.9154,100.9154,100.8657,100.9071,7710.0
2017-02-22 11:30:00,121.9,121.94,121.88,121.91,6368.0,100.8988,100.9319,100.8823,100.9071,6368.0
2017-02-22 11:35:00,121.92,121.93,121.88,121.88,4379.0,100.9154,100.9237,100.8823,100.8823,4379.0
2017-02-22 11:40:00,121.87,121.91,121.84,121.84,6754.0,100.874,100.9071,100.8492,100.8492,6754.0
2017-02-22 11:45:00,121.84,121.89,121.83,121.88,5209.0,100.8492,100.8906,100.8409,100.8823,5209.0
2017-02-22 11:50:00,121.88,121.94,121.84,121.85,7745.0,100.8823,100.9319,100.8492,100.8574,7745.0
2017-02-22 11:55:00,121.89,121.9,121.84,121.87,8976.0,100.8906,100.8988,100.8492,100.874,8976.0
2017-02-22 12:00:00,121.87,121.9,121.84,121.88,7565.0,100.874,100.8988,100.8492,100.8823,7565.0
2017-02-22 12:05:00,121.87,121.93,121.86,121.93,2766.0,100.874,100.9237,100.8657,100.9237,2766.0
2017-02-22 12:10:00,121.91,121.95,121.9,121.92,9558.0,100.9071,100.9402,100.8988,100.9154,9558.0
2017-02-22 12:15:00,121.94,121.96,121.91,121.93,13039.0,100.9319,100.9485,100.9071,100.9237,13039.0
2017-02-22 12:20:00,121.95,121.96,121.93,121.94,4173.0,100.9402,100.9485,100.9237,100.9319,4173.0
2017-02-22 12:25:00,121.94,121.94,121.92,121.93,3437.0,100.9319,100.9319,100.9154,100.9237,3437.0
2017-02-22 12:30:00,121.93,121.95,121.92,121.93,2825.0,100.9237,100.9402,100.9154,100.9237,2825.0
2017-02-22 12:35:00,121.93,121.96,121.93,121.96,1020.0,100.9237,100.9485,100.9237,100.9485,1020.0
2017-02-22 12:40:00,121.95,121.99,121.93,121.97,4105.0,100.9402,100.9733,100.9237,100.9568,4105.0
2017-02-22 12:45:00,121.97,121.98,121.94,121.95,7160.0,100.9568,100.965,100.9319,100.9402,7160.0
2017-02-22 12:50:00,121.95,121.96,121.91,121.91,13224.0,100.9402,100.9485,100.9071,100.9071,13224.0
2017-02-22 12:55:00,121.92,121.93,121.9,121.9,7130.0,100.9154,100.9237,100.8988,100.8988,7130.0
2017-02-22 13:00:00,121.9,121.93,121.88,121.88,4013.0,100.8988,100.9237,100.8823,100.8823,4013.0
2017-02-22 13:05:00,121.9,121.95,121.9,121.93,5162.0,100.8988,100.9402,100.8988,100.9237,5162.0
2017-02-22 13:10:00,121.94,121.96,121.92,121.92,6355.0,100.9319,100.9485,100.9154,100.9154,6355.0
2017-02-22 13:15:00,121.92,121.95,121.92,121.94,3771.0,100.9154,100.9402,100.9154,100.9319,3771.0
2017-02-22 13:20:00,121.94,121.97,121.94,121.97,6089.0,100.9319,100.9568,100.9319,100.9568,6089.0
2017-02-22 13:25:00,121.96,121.97,121.89,121.92,15598.0,100.9485,100.9568,100.8906,100.9154,15598.0
2017-02-22 13:30:00,121.95,122.0,121.95,121.97,8182.0,100.9402,100.9816,100.9402,100.9568,8182.0
2017-02-22 13:35:00,121.97,121.97,121.94,121.96,3400.0,100.9568,100.9568,100.9319,100.9485,3400.0
2017-02-22 13:40:00,121.96,121.99,121.93,121.96,3825.0,100.9485,100.9733,100.9237,100.9485,3825.0
2017-02-22 13:45:00,121.96,121.96,121.92,121.93,9016.0,100.9485,100.9485,100.9154,100.9237,9016.0
2017-02-22 13:50:00,121.93,121.95,121.92,121.92,10123.0,100.9237,100.9402,100.9154,100.9154,10123.0
2017-02-22 13:55:00,121.92,121.96,121.92,121.93,6531.0,100.9154,100.9485,100.9154,100.9237,6531.0
2017-02-22 14:00:00,121.93,121.97,121.91,121.93,7841.0,100.9237,100.9568,100.9071,100.9237,7841.0
2017-02-22 14:05:00,121.95,121.95,121.81,121.82,13312.0,100.9402,100.9402,100.8243,100.8326,13312.0
2017-02-22 14:10:00,121.82,121.89,121.72,121.89,9294.0,100.8326,100.8906,100.7498,100.8906,9294.0
2017-02-22 14:15:00,121.88,121.98,121.86,121.91,9034.0,100.8823,100.965,100.8657,100.9071,9034.0
2017-02-22 14:20:00,121.93,121.98,121.9,121.95,6137.0,100.9237,100.965,100.8988,100.9402,6137.0
2017-02-22 14:25:00,121.94,121.99,121.93,121.95,5617.0,100.9319,100.9733,100.9237,100.9402,5617.0
2017-02-22 14:30:00,121.95,121.96,121.92,121.94,3235.0,100.9402,100.9485,100.9154,100.9319,3235.0
2017-02-22 14:35:00,121.93,121.97,121.9,121.91,3628.0,100.9237,100.9568,100.8988,100.9071,3628.0
2017-02-22 14:40:00,121.93,121.97,121.88,121.96,7532.0,100.9237,100.9568,100.8823,100.9485,7532.0
2017-02-22 14:45:00,121.95,121.95,121.86,121.89,6051.0,100.9402,100.9402,100.8657,100.8906,6051.0
2017-02-22 14:50:00,121.9,121.98,121.86,121.96,5408.0,100.8988,100.965,100.8657,100.9485,5408.0
2017-02-22 14:55:00,121.95,121.96,121.91,121.91,6259.0,100.9402,100.9485,100.9071,100.9071,6259.0
2017-02-22 15:00:00,121.93,121.95,121.91,121.92,5843.0,100.9237,100.9402,100.9071,100.9154,5843.0
2017-02-22 15:05:00,121.93,121.93,121.86,121.87,7016.0,100.9237,100.9237,100.8657,100.874,7016.0
2017-02-22 15:10:00,121.88,121.89,121.86,121.86,17780.0,100.8823,100.8906,100.8657,100.8657,17780.0
2017-02-22 15:15:00,121.87,121.88,121.84,121.87,11301.0,100.874,100.8823,100.8492,100.874,11301.0
2017-02-22 15:20:00,121.86,121.94,121.84,121.93,11908.0,100.8657,100.9319,100.8492,100.9237,11908.0
2017-02-22 15:25:00,121.92,121.98,121.92,121.97,9375.0,100.9154,100.965,100.9154,100.9568,9375.0
2017-02-22 15:30:00,121.96,121.97,121.9,121.9,16214.0,100.9485,100.9568,100.8988,100.8988,16214.0
2017-02-22 15:35:00,121.9,121.98,121.89,121.96,21031.0,100.8988,100.965,100.8906,100.9485,21031.0
2017-02-22 15:40:00,121.96,121.97,121.92,121.94,13821.0,100.9485,100.9568,100.9154,100.9319,13821.0
2017-02-22 15:45:00,121.95,121.95,121.91,121.92,21452.0,100.9402,100.9402,100.9071,100.9154,21452.0
2017-02-22 15:50:00,121.92,121.98,121.92,121.95,22172.0,100.9154,100.965,100.9154,100.9402,22172.0
2017-02-22 15:55:00,121.95,121.96,121.87,121.88,57759.0,100.9402,100.9485,100.874,100.8823,57759.0
2017-02-23 09:30:00,122.41,122.41,121.71,121.81,25398.0,101.321,101.321,100.7416,100.8243,25398.0
2017-02-23 09:35:00,121.74,121.98,121.73,121.87,9197.0,100.7664,100.965,100.7581,100.874,9197.0
2017-02-23 09:40:00,121.92,122.06,121.9,121.98,15768.0,100.9154,101.0313,100.8988,100.965,15768.0
2017-02-23 09:45:00,122.06,122.13,122.0,122.02,9033.0,101.0313,101.0892,100.9816,100.9982,9033.0
2017-02-23 09:50:00,122.01,122.13,121.99,122.09,3647.0,100.9899,101.0892,100.9733,101.0561,3647.0
2017-02-23 09:55:00,122.12,122.12,121.94,122.03,5328.0,101.0809,101.0809,100.9319,101.0064,5328.0
2017-02-23 10:00:00,122.01,122.12,122.01,122.08,2750.0,100.9899,101.0809,100.9899,101.0478,2750.0
2017-02-23 10:05:00,122.09,122.09,121.9,121.94,6007.0,101.0561,101.0561,100.8988,100.9319,6007.0
2017-02-23 10:10:00,121.92,122.01,121.85,121.99,6921.0,100.9154,100.9899,100.8574,100.9733,6921.0
2017-02-23 10:15:00,121.98,122.23,121.96,122.23,8170.0,100.965,101.172,100.9485,101.172,8170.0
2017-02-23 10:20:00,122.16,122.24,122.14,122.19,4850.0,101.114,101.1803,101.0975,101.1389,4850.0
2017-02-23 10:25:00,122.18,122.29,122.16,122.29,5555.0,101.1306,101.2216,101.114,101.2216,5555.0
2017-02-23 10:30:00,122.26,122.33,122.21,122.21,8690.0,101.1968,101.2547,101.1554,101.1554,8690.0
2017-02-23 10:35:00,122.21,122.25,122.12,122.13,11170.0,101.1554,101.1885,101.0809,101.0892,11170.0
2017-02-23 10:40:00,122.18,122.18,122.03,122.16,20819.0,101.1306,101.1306,101.0064,101.114,20819.0
2017-02-23 10:45:00,122.12,122.14,122.05,122.08,7879.0,101.0809,101.0975,101.023,101.0478,7879.0
2017-02-23 10:50:00,122.07,122.11,122.02,122.07,19418.0,101.0395,101.0727,100.9982,101.0395,19418.0
2017-02-23 10:55:00,122.07,122.13,122.02,122.11,23113.0,101.0395,101.0892,100.9982,101.0727,23113.0
2017-02-23 11:00:00,122.14,122.29,122.13,122.29,11214.0,101.0975,101.2216,101.0892,101.2216,11214.0
2017-02-23 11:05:00,122.3,122.4,122.2,122.22,10840.0,101.2299,101.3127,101.1471,101.1637,10840.0
2017-02-23 11:10:00,122.24,122.36,122.2,122.36,5253.0,101.1803,101.2796,101.1471,101.2796,5253.0
2017-02-23 11:15:00,122.34,122.5,122.3,122.5,19213.0,101.263,101.3955,101.2299,101.3955,19213.0
2017-02-23 11:20:00,122.48,122.52,122.45,122.52,6820.0,101.3789,101.412,101.3541,101.412,6820.0
2017-02-23 11:25:00,122.52,122.62,122.48,122.57,5085.0,101.412,101.4948,101.3789,101.4534,5085.0
2017-02-23 11:30:00,122.57,122.67,122.53,122.62,8242.0,101.4534,101.5362,101.4203,101.4948,8242.0
2017-02-23 11:35:00,122.66,122.71,122.57,122.68,16750.0,101.5279,101.5693,101.4534,101.5444,16750.0
2017-02-23 11:40:00,122.66,122.75,122.62,122.71,5803.0,101.5279,101.6024,101.4948,101.5693,5803.0
2017-02-23 11:45:00,122.74,122.76,122.68,122.74,6526.0,101.5941,101.6107,101.5444,101.5941,6526.0
2017-02-23 11:50:00,122.75,122.83,122.75,122.82,11385.0,101.6024,101.6686,101.6024,101.6603,11385.0
2017-02-23 11:55:00,122.83,122.86,122.77,122.86,28950.0,101.6686,101.6934,101.6189,101.6934,28950.0
2017-02-23 12:00:00,122.84,122.93,122.8,122.89,12598.0,101.6769,101.7514,101.6438,101.7183,12598.0
2017-02-23 12:05:00,122.9,122.96,122.86,122.86,9148.0,101.7265,101.7762,101.6934,101.6934,9148.0
2017-02-23 12:10:00,122.87,122.97,122.86,122.96,4182.0,101.7017,101.7845,101.6934,101.7762,4182.0
2017-02-23 12:15:00,122.97,123.08,122.95,123.02,23908.0,101.7845,101.8755,101.7679,101.8259,23908.0
2017-02-23 12:20:00,122.99,123.0,122.84,122.87,8874.0,101.801,101.8093,101.6769,101.7017,8874.0
2017-02-23 12:25:00,122.85,122.85,122.75,122.75,5608.0,101.6852,101.6852,101.6024,101.6024,5608.0
2017-02-23 12:30:00,122.76,122.76,122.7,122.75,3569.0,101.6107,101.6107,101.561,101.6024,3569.0
2017-02-23 12:35:00,122.77,122.82,122.71,122.73,6403.0,101.6189,101.6603,101.5693,101.5858,6403.0
2017-02-23 12:40:00,122.72,122.72,122.67,122.69,3249.0,101.5776,101.5776,101.5362,101.5527,3249.0
2017-02-23 12:45:00,122.71,122.73,122.66,122.67,4985.0,101.5693,101.5858,101.5279,101.5362,4985.0
2017-02-23 12:50:00,122.68,122.69,122.6,122.61,4684.0,101.5444,101.5527,101.4782,101.4865,4684.0
2017-02-23 12:55:00,122.6,122.61,122.51,122.54,10595.0,101.4782,101.4865,101.4037,101.4286,10595.0
2017-02-23 13:00:00,122.52,122.54,122.48,122.48,4920.0,101.412,101.4286,101.3789,101.3789,4920.0
2017-02-23 13:05:00,122.47,122.51,122.45,122.5,5012.0,101.3706,101.4037,101.3541,101.3955,5012.0
2017-02-23 13:10:00,122.5,122.53,122.46,122.48,10090.0,101.3955,101.4203,101.3624,101.3789,10090.0
2017-02-23 13:15:00,122.48,122.48,122.36,122.37,9311.0,101.3789,101.3789,101.2796,101.2879,9311.0
2017-02-23 13:20:00,122.39,122.42,122.39,122.41,1565.0,101.3044,101.3292,101.3044,101.321,1565.0
2017-02-23 13:25:00,122.43,122.43,122.38,122.41,4294.0,101.3375,101.3375,101.2961,101.321,4294.0
2017-02-23 13:30:00,122.42,122.46,122.41,122.45,7004.0,101.3292,101.3624,101.321,101.3541,7004.0
2017-02-23 13:35:00,122.45,122.46,122.41,122.42,8154.0,101.3541,101.3624,101.321,101.3292,8154.0
2017-02-23 13:40:00,122.42,122.48,122.38,122.4,18836.0,101.3292,101.3789,101.2961,101.3127,18836.0
2017-02-23 13:45:00,122.43,122.44,122.39,122.39,10341.0,101.3375,101.3458,101.3044,101.3044,10341.0
2017-02-23 13:50:00,122.39,122.42,122.38,122.4,5044.0,101.3044,101.3292,101.2961,101.3127,5044.0
2017-02-23 13:55:00,122.39,122.4,122.36,122.37,5733.0,101.3044,101.3127,101.2796,101.2879,5733.0
2017-02-23 14:00:00,122.37,122.39,122.35,122.38,3782.0,101.2879,101.3044,101.2713,101.2961,3782.0
2017-02-23 14:05:00,122.38,122.4,122.37,122.39,6357.0,101.2961,101.3127,101.2879,101.3044,6357.0
2017-02-23 14:10:00,122.38,122.4,122.37,122.39,3742.0,101.2961,101.3127,101.2879,101.3044,3742.0
2017-02-23 14:15:00,122.4,122.41,122.35,122.35,12287.0,101.3127,101.321,101.2713,101.2713,12287.0
2017-02-23 14:20:00,122.34,122.36,122.32,122.32,18134.0,101.263,101.2796,101.2465,101.2465,18134.0
2017-02-23 14:25:00,122.33,122.34,122.29,122.29,9360.0,101.2547,101.263,101.2216,101.2216,9360.0
2017-02-23 14:30:00,122.3,122.3,122.27,122.28,6942.0,101.2299,101.2299,101.2051,101.2134,6942.0
2017-02-23 14:35:00,122.28,122.28,122.24,122.26,8367.0,101.2134,101.2134,101.1803,101.1968,8367.0
2017-02-23 14:40:00,122.25,122.25,122.2,122.21,11789.0,101.1885,101.1885,101.1471,101.1554,11789.0
2017-02-23 14:45:00,122.22,122.25,122.2,122.22,9440.0,101.1637,101.1885,101.1471,101.1637,9440.0
2017-02-23 14:50:00,122.22,122.26,122.22,122.26,12901.0,101.1637,101.1968,101.1637,101.1968,12901.0
2017-02-23 14:55:00,122.26,122.4,122.24,122.33,17213.0,101.1968,101.3127,101.1803,101.2547,17213.0
2017-02-23 15:00:00,122.32,122.34,122.32,122.34,10195.0,101.2465,101.263,101.2465,101.263,10195.0
2017-02-23 15:05:00,122.33,122.39,122.32,122.37,16586.0,101.2547,101.3044,101.2465,101.2879,16586.0
2017-02-23 15:10:00,122.37,122.38,122.32,122.33,20123.0,101.2879,101.2961,101.2465,101.2547,20123.0
2017-02-23 15:15:00,122.34,122.36,122.32,122.34,11830.0,101.263,101.2796,101.2465,101.263,11830.0
2017-02-23 15:20:00,122.34,122.41,122.33,122.37,11712.0,101.263,101.321,101.2547,101.2879,11712.0
2017-02-23 15:25:00,122.38,122.4,122.32,122.32,12926.0,101.2961,101.3127,101.2465,101.2465,12926.0
2017-02-23 15:30:00,122.33,122.37,122.32,122.34,20898.0,101.2547,101.2879,101.2465,101.263,20898.0
2017-02-23 15:35:00,122.34,122.45,122.33,122.44,14824.0,101.263,101.3541,101.2547,101.3458,14824.0
2017-02-23 15:40:00,122.45,122.46,122.42,122.44,17457.0,101.3541,101.3624,101.3292,101.3458,17457.0
2017-02-23 15:45:00,122.43,122.44,122.41,122.43,21029.0,101.3375,101.3458,101.321,101.3375,21029.0
2017-02-23 15:50:00,122.42,122.43,122.32,122.34,26131.0,101.3292,101.3375,101.2465,101.263,26131.0
2017-02-23 15:55:00,122.34,122.38,122.31,122.37,41714.0,101.263,101.2961,101.2382,101.2879,41714.0
2017-02-24 09:30:00,122.12,122.4,122.12,122.31,87129.0,101.0809,101.3127,101.0809,101.2382,87129.0
2017-02-24 09:35:00,122.34,122.49,122.27,122.45,34149.0,101.263,101.3872,101.2051,101.3541,34149.0
2017-02-24 09:40:00,122.45,122.5,122.27,122.36,37092.0,101.3541,101.3955,101.2051,101.2796,37092.0
2017-02-24 09:45:00,122.38,122.63,122.38,122.6,29932.0,101.2961,101.5031,101.2961,101.4782,29932.0
2017-02-24 09:50:00,122.62,122.68,122.55,122.57,25121.0,101.4948,101.5444,101.4368,101.4534,25121.0
2017-02-24 09:55:00,122.6,122.67,122.39,122.39,11699.0,101.4782,101.5362,101.3044,101.3044,11699.0
2017-02-24 10:00:00,122.42,122.52,122.32,122.34,23678.0,101.3292,101.412,101.2465,101.263,23678.0
2017-02-24 10:05:00,122.31,122.38,122.24,122.37,11339.0,101.2382,101.2961,101.1803,101.2879,11339.0
2017-02-24 10:10:00,122.4,122.4,122.26,122.3,20096.0,101.3127,101.3127,101.1968,101.2299,20096.0
2017-02-24 10:15:00,122.26,122.42,122.23,122.23,14302.0,101.1968,101.3292,101.172,101.172,14302.0
2017-02-24 10:20:00,122.21,122.39,122.21,122.29,12429.0,101.1554,101.3044,101.1554,101.2216,12429.0
2017-02-24 10:25:00,122.32,122.39,122.23,122.23,8410.0,101.2465,101.3044,101.172,101.172,8410.0
2017-02-24 10:30:00,122.22,122.32,122.12,122.32,15827.0,101.1637,101.2465,101.0809,101.2465,15827.0
2017-02-24 10:35:00,122.3,122.33,122.22,122.26,9088.0,101.2299,101.2547,101.1637,101.1968,9088.0
2017-02-24 10:40:00,122.22,122.3,122.2,122.28,19973.0,101.1637,101.2299,101.1471,101.2134,19973.0
2017-02-24 10:45:00,122.27,122.35,122.26,122.33,49914.0,101.2051,101.2713,101.1968,101.2547,49914.0
2017-02-24 10:50:00,122.36,122.45,122.35,122.44,33477.0,101.2796,101.3541,101.2713,101.3458,33477.0
2017-02-24 10:55:00,122.43,122.46,122.35,122.37,41653.0,101.3375,101.3624,101.2713,101.2879,41653.0
2017-02-24 11:00:00,122.37,122.37,122.27,122.31,13299.0,101.2879,101.2879,101.2051,101.2382,13299.0
2017-02-24 11:05:00,122.34,122.36,122.26,122.31,6769.0,101.263,101.2796,101.1968,101.2382,6769.0
2017-02-24 11:10:00,122.29,122.3,122.21,122.22,13586.0,101.2216,101.2299,101.1554,101.1637,13586.0
2017-02-24 11:15:00,122.23,122.31,122.22,122.31,11810.0,101.172,101.2382,101.1637,101.2382,11810.0
2017-02-24 11:20:00,122.33,122.34,122.26,122.3,11800.0,101.2547,101.263,101.1968,101.2299,11800.0
2017-02-24 11:25:00,122.31,122.33,122.27,122.32,7077.0,101.2382,101.2547,101.2051,101.2465,7077.0
2017-02-24 11:30:00,122.33,122.33,122.23,122.23,8772.0,101.2547,101.2547,101.172,101.172,8772.0
2017-02-24 11:35:00,122.23,122.29,122.19,122.27,37348.0,101.172,101.2216,101.1389,101.2051,37348.0
2017-02-24 11:40:00,122.25,122.25,122.18,122.22,6827.0,101.1885,101.1885,101.1306,101.1637,6827.0
2017-02-24 11:45:00,122.22,122.3,122.22,122.25,8875.0,101.1637,101.2299,101.1637,101.1885,8875.0
2017-02-24 11:50:00,122.26,122.29,122.21,122.25,5352.0,101.1968,101.2216,101.1554,101.1885,5352.0
2017-02-24 11:55:00,122.25,122.25,122.18,122.22,8497.0,101.1885,101.1885,101.1306,101.1637,8497.0
2017-02-24 12:00:00,122.23,122.29,122.2,122.27,8001.0,101.172,101.2216,101.1471,101.2051,8001.0
2017-02-24 12:05:00,122.3,122.33,122.28,122.28,4825.0,101.2299,101.2547,101.2134,101.2134,4825.0
2017-02-24 12:10:00,122.28,122.31,122.25,122.29,10802.0,101.2134,101.2382,101.1885,101.2216,10802.0
2017-02-24 12:15:00,122.32,122.32,122.25,122.25,1205.0,101.2465,101.2465,101.1885,101.1885,1205.0
2017-02-24 12:20:00,122.25,122.26,122.23,122.26,7403.0,101.1885,101.1968,101.172,101.1968,7403.0
2017-02-24 12:25:00,122.25,122.29,122.23,122.26,4961.0,101.1885,101.2216,101.172,101.1968,4961.0
2017-02-24 12:30:00,122.26,122.27,122.21,122.21,7070.0,101.1968,101.2051,101.1554,101.1554,7070.0
2017-02-24 12:35:00,122.19,122.22,122.19,122.2,3785.0,101.1389,101.1637,101.1389,101.1471,3785.0
2017-02-24 12:40:00,122.19,122.2,122.16,122.2,6564.0,101.1389,101.1471,101.114,101.1471,6564.0
2017-02-24 12:45:00,122.19,122.19,122.12,122.15,5420.0,101.1389,101.1389,101.0809,101.1058,5420.0
2017-02-24 12:50:00,122.14,122.14,122.05,122.05,8216.0,101.0975,101.0975,101.023,101.023,8216.0
2017-02-24 12:55:00,122.05,122.05,122.01,122.01,7648.0,101.023,101.023,100.9899,100.9899,7648.0
2017-02-24 13:00:00,122.02,122.02,121.99,122.01,7474.0,100.9982,100.9982,100.9733,100.9899,7474.0
2017-02-24 13:05:00,122.01,122.01,121.87,121.87,10373.0,100.9899,100.9899,100.874,100.874,10373.0
2017-02-24 13:10:00,121.87,121.88,121.81,121.81,10938.0,100.874,100.8823,100.8243,100.8243,10938.0
2017-02-24 13:15:00,121.81,121.86,121.79,121.81,9400.0,100.8243,100.8657,100.8078,100.8243,9400.0
2017-02-24 13:20:00,121.82,121.9,121.8,121.9,15187.0,100.8326,100.8988,100.8161,100.8988,15187.0
2017-02-24 13:25:00,121.88,121.92,121.85,121.89,11138.0,100.8823,100.9154,100.8574,100.8906,11138.0
2017-02-24 13:30:00,121.89,121.95,121.88,121.88,7599.0,100.8906,100.9402,100.8823,100.8823,7599.0
2017-02-24 13:35:00,121.9,121.91,121.87,121.88,8679.0,100.8988,100.9071,100.874,100.8823,8679.0
2017-02-24 13:40:00,121.87,121.93,121.87,121.91,11193.0,100.874,100.9237,100.874,100.9071,11193.0
2017-02-24 13:45:00,121.9,121.91,121.84,121.9,10351.0,100.8988,100.9071,100.8492,100.8988,10351.0
2017-02-24 13:50:00,121.9,121.91,121.86,121.87,18018.0,100.8988,100.9071,100.8657,100.874,18018.0
2017-02-24 13:55:00,121.88,121.88,121.81,121.85,11468.0,100.8823,100.8823,100.8243,100.8574,11468.0
2017-02-24 14:00:00,121.86,121.86,121.76,121.79,14469.0,100.8657,100.8657,100.7829,100.8078,14469.0
2017-02-24 14:05:00,121.78,121.82,121.77,121.8,12219.0,100.7995,100.8326,100.7912,100.8161,12219.0
2017-02-24 14:10:00,121.8,121.81,121.79,121.79,11000.0,100.8161,100.8243,100.8078,100.8078,11000.0
2017-02-24 14:15:00,121.79,121.81,121.76,121.79,10266.0,100.8078,100.8243,100.7829,100.8078,10266.0
2017-02-24 14:20:00,121.78,121.79,121.74,121.75,8154.0,100.7995,100.8078,100.7664,100.7747,8154.0
2017-02-24 14:25:00,121.74,121.79,121.74,121.77,13729.0,100.7664,100.8078,100.7664,100.7912,13729.0
2017-02-24 14:30:00,121.78,121.8,121.77,121.77,14610.0,100.7995,100.8161,100.7912,100.7912,14610.0
2017-02-24 14:35:00,121.79,121.86,121.79,121.85,16767.0,100.8078,100.8657,100.8078,100.8574,16767.0
2017-02-24 14:40:00,121.84,121.87,121.82,121.83,15344.0,100.8492,100.874,100.8326,100.8409,15344.0
2017-02-24 14:45:00,121.83,121.83,121.79,121.8,16081.0,100.8409,100.8409,100.8078,100.8161,16081.0
2017-02-24 14:50:00,121.8,121.92,121.8,121.88,24201.0,100.8161,100.9154,100.8161,100.8823,24201.0
2017-02-24 14:55:00,121.89,122.01,121.88,122.01,10177.0,100.8906,100.9899,100.8823,100.9899,10177.0
2017-02-24 15:00:00,122.0,122.04,121.95,122.0,25512.0,100.9816,101.0147,100.9402,100.9816,25512.0
2017-02-24 15:05:00,121.99,122.05,121.99,122.03,10161.0,100.9733,101.023,100.9733,101.0064,10161.0
2017-02-24 15:10:00,122.02,122.09,122.01,122.09,12913.0,100.9982,101.0561,100.9899,101.0561,12913.0
2017-02-24 15:15:00,122.08,122.14,122.08,122.12,11445.0,101.0478,101.0975,101.0478,101.0809,11445.0
2017-02-24 15:20:00,122.13,122.19,122.12,122.18,17417.0,101.0892,101.1389,101.0809,101.1306,17417.0
2017-02-24 15:25:00,122.19,122.25,122.18,122.23,12599.0,101.1389,101.1885,101.1306,101.172,12599.0
2017-02-24 15:30:00,122.22,122.26,122.2,122.24,20913.0,101.1637,101.1968,101.1471,101.1803,20913.0
2017-02-24 15:35:00,122.25,122.29,122.22,122.22,13642.0,101.1885,101.2216,101.1637,101.1637,13642.0
2017-02-24 15:40:00,122.23,122.3,122.21,122.26,28389.0,101.172,101.2299,101.1554,101.1968,28389.0
2017-02-24 15:45:00,122.27,122.34,122.26,122.3,34741.0,101.2051,101.263,101.1968,101.2299,34741.0
2017-02-24 15:50:00,122.3,122.32,122.23,122.23,28927.0,101.2299,101.2465,101.172,101.172,28927.0
2017-02-24 15:55:00,122.23,122.32,122.2,122.25,103081.0,101.172,101.2465,101.1471,101.1885,103081.0
2017-02-27 09:30:00,122.38,122.76,121.86,122.34,42352.0,101.2961,101.6107,100.8657,101.263,42352.0
2017-02-27 09:35:00,122.4,122.47,122.29,122.42,6287.0,101.3127,101.3706,101.2216,101.3292,6287.0
2017-02-27 09:40:00,122.39,122.4,121.89,121.93,22213.0,101.3044,101.3127,100.8906,100.9237,22213.0
2017-02-27 09:45:00,122.0,122.2,121.95,122.06,9797.0,100.9816,101.1471,100.9402,101.0313,9797.0
2017-02-27 09:50:00,122.1,122.12,121.98,122.06,9132.0,101.0644,101.0809,100.965,101.0313,9132.0
2017-02-27 09:55:00,122.06,122.1,121.89,122.05,9484.0,101.0313,101.0644,100.8906,101.023,9484.0
2017-02-27 10:00:00,122.02,122.06,121.93,121.98,10355.0,100.9982,101.0313,100.9237,100.965,10355.0
2017-02-27 10:05:00,122.03,122.08,121.9,122.02,8396.0,101.0064,101.0478,100.8988,100.9982,8396.0
2017-02-27 10:10:00,122.0,122.08,121.87,121.97,13287.0,100.9816,101.0478,100.874,100.9568,13287.0
2017-02-27 10:15:00,121.96,122.02,121.88,121.91,12259.0,100.9485,100.9982,100.8823,100.9071,12259.0
2017-02-27 10:20:00,121.97,122.07,121.92,122.04,6614.0,100.9568,101.0395,100.9154,101.0147,6614.0
2017-02-27 10:25:00,122.04,122.2,122.04,122.13,13321.0,101.0147,101.1471,101.0147,101.0892,13321.0
2017-02-27 10:30:00,122.19,122.26,122.13,122.18,8162.0,101.1389,101.1968,101.0892,101.1306,8162.0
2017-02-27 10:35:00,122.13,122.22,122.11,122.15,8742.0,101.0892,101.1637,101.0727,101.1058,8742.0
2017-02-27 10:40:00,122.13,122.17,121.99,122.09,15308.0,101.0892,101.1223,100.9733,101.0561,15308.0
2017-02-27 10:45:00,122.06,122.07,122.01,122.01,3206.0,101.0313,101.0395,100.9899,100.9899,3206.0
2017-02-27 10:50:00,122.01,122.05,121.89,121.93,7941.0,100.9899,101.023,100.8906,100.9237,7941.0
2017-02-27 10:55:00,121.94,121.98,121.77,121.81,8779.0,100.9319,100.965,100.7912,100.8243,8779.0
2017-02-27 11:00:00,121.79,121.84,121.73,121.73,10040.0,100.8078,100.8492,100.7581,100.7581,10040.0
2017-02-27 11:05:00,121.76,121.81,121.73,121.74,11297.0,100.7829,100.8243,100.7581,100.7664,11297.0
2017-02-27 11:10:00,121.77,121.78,121.7,121.74,5669.0,100.7912,100.7995,100.7333,100.7664,5669.0
2017-02-27 11:15:00,121.75,121.75,121.68,121.71,3262.0,100.7747,100.7747,100.7167,100.7416,3262.0
2017-02-27 11:20:00,121.69,121.71,121.67,121.67,2781.0,100.725,100.7416,100.7085,100.7085,2781.0
2017-02-27 11:25:00,121.66,121.74,121.63,121.65,8401.0,100.7002,100.7664,100.6753,100.6919,8401.0
2017-02-27 11:30:00,121.7,121.7,121.62,121.65,4427.0,100.7333,100.7333,100.6671,100.6919,4427.0
2017-02-27 11:35:00,121.67,121.67,121.61,121.62,3899.0,100.7085,100.7085,100.6588,100.6671,3899.0
2017-02-27 11:40:00,121.64,121.7,121.62,121.7,12949.0,100.6836,100.7333,100.6671,100.7333,12949.0
2017-02-27 11:45:00,121.7,121.71,121.68,121.71,11294.0,100.7333,100.7416,100.7167,100.7416,11294.0
2017-02-27 11:50:00,121.71,121.72,121.64,121.69,7295.0,100.7416,100.7498,100.6836,100.725,7295.0
2017-02-27 11:55:00,121.72,121.73,121.71,121.72,1727.0,100.7498,100.7581,100.7416,100.7498,1727.0
2017-02-27 12:00:00,121.7,121.73,121.68,121.69,3504.0,100.7333,100.7581,100.7167,100.725,3504.0
2017-02-27 12:05:00,121.69,121.8,121.67,121.8,3468.0,100.725,100.8161,100.7085,100.8161,3468.0
2017-02-27 12:10:00,121.8,121.87,121.78,121.82,6711.0,100.8161,100.874,100.7995,100.8326,6711.0
2017-02-27 12:15:00,121.81,121.84,121.8,121.81,5300.0,100.8243,100.8492,100.8161,100.8243,5300.0
2017-02-27 12:20:00,121.8,121.85,121.79,121.85,3860.0,100.8161,100.8574,100.8078,100.8574,3860.0
2017-02-27 12:25:00,121.84,121.88,121.81,121.85,5606.0,100.8492,100.8823,100.8243,100.8574,5606.0
2017-02-27 12:30:00,121.86,121.9,121.84,121.86,6338.0,100.8657,100.8988,100.8492,100.8657,6338.0
2017-02-27 12:35:00,121.84,121.84,121.73,121.74,5500.0,100.8492,100.8492,100.7581,100.7664,5500.0
2017-02-27 12:40:00,121.75,121.76,121.69,121.71,4073.0,100.7747,100.7829,100.725,100.7416,4073.0
2017-02-27 12:45:00,121.71,121.76,121.71,121.72,3782.0,100.7416,100.7829,100.7416,100.7498,3782.0
2017-02-27 12:50:00,121.72,121.77,121.71,121.77,1442.0,100.7498,100.7912,100.7416,100.7912,1442.0
2017-02-27 12:55:00,121.78,121.78,121.74,121.75,5778.0,100.7995,100.7995,100.7664,100.7747,5778.0
2017-02-27 13:00:00,121.76,121.82,121.76,121.8,2564.0,100.7829,100.8326,100.7829,100.8161,2564.0
2017-02-27 13:05:00,121.79,121.83,121.77,121.83,4669.0,100.8078,100.8409,100.7912,100.8409,4669.0
2017-02-27 13:10:00,121.79,121.85,121.79,121.82,4938.0,100.8078,100.8574,100.8078,100.8326,4938.0
2017-02-27 13:15:00,121.82,121.86,121.79,121.83,4684.0,100.8326,100.8657,100.8078,100.8409,4684.0
2017-02-27 13:20:00,121.82,121.86,121.81,121.84,2000.0,100.8326,100.8657,100.8243,100.8492,2000.0
2017-02-27 13:25:00,121.85,121.94,121.83,121.94,3979.0,100.8574,100.9319,100.8409,100.9319,3979.0
2017-02-27 13:30:00,121.9,121.94,121.87,121.9,5992.0,100.8988,100.9319,100.874,100.8988,5992.0
2017-02-27 13:35:00,121.89,121.91,121.83,121.86,13148.0,100.8906,100.9071,100.8409,100.8657,13148.0
2017-02-27 13:40:00,121.86,121.87,121.82,121.82,3185.0,100.8657,100.874,100.8326,100.8326,3185.0
2017-02-27 13:45:00,121.82,121.83,121.77,121.81,6145.0,100.8326,100.8409,100.7912,100.8243,6145.0
2017-02-27 13:50:00,121.81,121.85,121.78,121.84,10074.0,100.8243,100.8574,100.7995,100.8492,10074.0
2017-02-27 13:55:00,121.85,121.87,121.84,121.85,4422.0,100.8574,100.874,100.8492,100.8574,4422.0
2017-02-27 14:00:00,121.86,121.87,121.84,121.86,7694.0,100.8657,100.874,100.8492,100.8657,7694.0
2017-02-27 14:05:00,121.86,121.89,121.86,121.87,4041.0,100.8657,100.8906,100.8657,100.874,4041.0
2017-02-27 14:10:00,121.86,121.89,121.84,121.88,7760.0,100.8657,100.8906,100.8492,100.8823,7760.0
2017-02-27 14:15:00,121.87,121.9,121.83,121.86,14419.0,100.874,100.8988,100.8409,100.8657,14419.0
2017-02-27 14:20:00,121.84,121.88,121.84,121.86,5321.0,100.8492,100.8823,100.8492,100.8657,5321.0
2017-02-27 14:25:00,121.87,122.0,121.87,121.98,4852.0,100.874,100.9816,100.874,100.965,4852.0
2017-02-27 14:30:00,121.95,121.95,121.9,121.9,5542.0,100.9402,100.9402,100.8988,100.8988,5542.0
2017-02-27 14:35:00,121.93,121.98,121.9,121.9,4235.0,100.9237,100.965,100.8988,100.8988,4235.0
2017-02-27 14:40:00,121.92,121.94,121.91,121.93,5788.0,100.9154,100.9319,100.9071,100.9237,5788.0
2017-02-27 14:45:00,121.94,121.95,121.9,121.95,6726.0,100.9319,100.9402,100.8988,100.9402,6726.0
2017-02-27 14:50:00,121.94,121.97,121.94,121.97,3000.0,100.9319,100.9568,100.9319,100.9568,3000.0
2017-02-27 14:55:00,121.96,122.0,121.93,121.93,5615.0,100.9485,100.9816,100.9237,100.9237,5615.0
2017-02-27 15:00:00,121.93,121.99,121.91,121.95,7210.0,100.9237,100.9733,100.9071,100.9402,7210.0
2017-02-27 15:05:00,121.92,121.95,121.89,121.93,7234.0,100.9154,100.9402,100.8906,100.9237,7234.0
2017-02-27 15:10:00,121.93,121.93,121.88,121.93,7493.0,100.9237,100.9237,100.8823,100.9237,7493.0
2017-02-27 15:15:00,121.92,121.94,121.89,121.89,6791.0,100.9154,100.9319,100.8906,100.8906,6791.0
2017-02-27 15:20:00,121.9,121.93,121.89,121.92,7359.0,100.8988,100.9237,100.8906,100.9154,7359.0
2017-02-27 15:25:00,121.9,121.97,121.9,121.95,11543.0,100.8988,100.9568,100.8988,100.9402,11543.0
2017-02-27 15:30:00,121.95,121.98,121.89,121.93,12138.0,100.9402,100.965,100.8906,100.9237,12138.0
2017-02-27 15:35:00,121.93,122.0,121.93,121.98,14767.0,100.9237,100.9816,100.9237,100.965,14767.0
2017-02-27 15:40:00,121.98,122.04,121.97,122.02,13767.0,100.965,101.0147,100.9568,100.9982,13767.0
2017-02-27 15:45:00,122.04,122.04,122.0,122.01,18405.0,101.0147,101.0147,100.9816,100.9899,18405.0
2017-02-27 15:50:00,122.01,122.02,121.97,121.97,16736.0,100.9899,100.9982,100.9568,100.9568,16736.0
2017-02-27 15:55:00,121.98,122.08,121.97,122.05,57529.0,100.965,101.0478,100.9568,101.023,57529.0
2017-02-28 09:30:00,122.05,122.15,121.83,121.95,37324.0,101.023,101.1058,100.8409,100.9402,37324.0
2017-02-28 09:35:00,121.92,122.14,121.92,122.14,5778.0,100.9154,101.0975,100.9154,101.0975,5778.0
2017-02-28 09:40:00,122.18,122.58,122.13,122.57,15563.0,101.1306,101.4617,101.0892,101.4534,15563.0
2017-02-28 09:45:00,122.56,122.81,122.56,122.74,33175.0,101.4451,101.6521,101.4451,101.5941,33175.0
2017-02-28 09:50:00,122.78,122.96,122.63,122.69,22655.0,101.6272,101.7762,101.5031,101.5527,22655.0
2017-02-28 09:55:00,122.63,122.68,122.44,122.56,13741.0,101.5031,101.5444,101.3458,101.4451,13741.0
2017-02-28 10:00:00,122.55,122.62,122.46,122.53,12231.0,101.4368,101.4948,101.3624,101.4203,12231.0
2017-02-28 10:05:00,122.5,122.65,122.49,122.65,9578.0,101.3955,101.5196,101.3872,101.5196,9578.0
2017-02-28 10:10:00,122.66,122.67,122.57,122.63,12480.0,101.5279,101.5362,101.4534,101.5031,12480.0
2017-02-28 10:15:00,122.6,122.66,122.56,122.59,8933.0,101.4782,101.5279,101.4451,101.47,8933.0
2017-02-28 10:20:00,122.59,122.59,122.41,122.5,8483.0,101.47,101.47,101.321,101.3955,8483.0
2017-02-28 10:25:00,122.48,122.53,122.44,122.5,9770.0,101.3789,101.4203,101.3458,101.3955,9770.0
2017-02-28 10:30:00,122.51,122.53,122.38,122.53,12504.0,101.4037,101.4203,101.2961,101.4203,12504.0
2017-02-28 10:35:00,122.51,122.56,122.48,122.56,7817.0,101.4037,101.4451,101.3789,101.4451,7817.0
2017-02-28 10:40:00,122.57,122.62,122.52,122.53,18617.0,101.4534,101.4948,101.412,101.4203,18617.0
2017-02-28 10:45:00,122.52,122.62,122.51,122.58,13501.0,101.412,101.4948,101.4037,101.4617,13501.0
2017-02-28 10:50:00,122.57,122.57,122.42,122.43,19380.0,101.4534,101.4534,101.3292,101.3375,19380.0
2017-02-28 10:55:00,122.42,122.45,122.29,122.29,9448.0,101.3292,101.3541,101.2216,101.2216,9448.0
2017-02-28 11:00:00,122.3,122.41,122.29,122.38,15869.0,101.2299,101.321,101.2216,101.2961,15869.0
2017-02-28 11:05:00,122.38,122.52,122.36,122.45,12241.0,101.2961,101.412,101.2796,101.3541,12241.0
2017-02-28 11:10:00,122.44,122.55,122.44,122.52,10939.0,101.3458,101.4368,101.3458,101.412,10939.0
2017-02-28 11:15:00,122.52,122.54,122.49,122.52,6992.0,101.412,101.4286,101.3872,101.412,6992.0
2017-02-28 11:20:00,122.52,122.59,122.5,122.51,7594.0,101.412,101.47,101.3955,101.4037,7594.0
2017-02-28 11:25:00,122.51,122.55,122.47,122.53,10601.0,101.4037,101.4368,101.3706,101.4203,10601.0
2017-02-28 11:30:00,122.51,122.51,122.41,122.47,10390.0,101.4037,101.4037,101.321,101.3706,10390.0
2017-02-28 11:35:00,122.46,122.46,122.36,122.36,5507.0,101.3624,101.3624,101.2796,101.2796,5507.0
2017-02-28 11:40:00,122.36,122.37,122.29,122.37,9604.0,101.2796,101.2879,101.2216,101.2879,9604.0
2017-02-28 11:45:00,122.36,122.39,122.33,122.39,4653.0,101.2796,101.3044,101.2547,101.3044,4653.0
2017-02-28 11:50:00,122.38,122.43,122.37,122.42,4603.0,101.2961,101.3375,101.2879,101.3292,4603.0
2017-02-28 11:55:00,122.42,122.47,122.41,122.44,5561.0,101.3292,101.3706,101.321,101.3458,5561.0
2017-02-28 12:00:00,122.44,122.44,122.32,122.32,15337.0,101.3458,101.3458,101.2465,101.2465,15337.0
2017-02-28 12:05:00,122.32,122.34,122.2,122.26,8321.0,101.2465,101.263,101.1471,101.1968,8321.0
2017-02-28 12:10:00,122.25,122.29,122.22,122.26,4617.0,101.1885,101.2216,101.1637,101.1968,4617.0
2017-02-28 12:15:00,122.26,122.32,122.26,122.29,2368.0,101.1968,101.2465,101.1968,101.2216,2368.0
2017-02-28 12:20:00,122.31,122.32,122.25,122.27,7604.0,101.2382,101.2465,101.1885,101.2051,7604.0
2017-02-28 12:25:00,122.25,122.33,122.21,122.31,10646.0,101.1885,101.2547,101.1554,101.2382,10646.0
2017-02-28 12:30:00,122.3,122.31,122.24,122.27,5002.0,101.2299,101.2382,101.1803,101.2051,5002.0
2017-02-28 12:35:00,122.25,122.25,122.19,122.2,4782.0,101.1885,101.1885,101.1389,101.1471,4782.0
2017-02-28 12:40:00,122.2,122.23,122.17,122.21,7513.0,101.1471,101.172,101.1223,101.1554,7513.0
2017-02-28 12:45:00,122.19,122.23,122.18,122.21,6380.0,101.1389,101.172,101.1306,101.1554,6380.0
2017-02-28 12:50:00,122.21,122.27,122.19,122.27,6864.0,101.1554,101.2051,101.1389,101.2051,6864.0
2017-02-28 12:55:00,122.25,122.31,122.22,122.31,8457.0,101.1885,101.2382,101.1637,101.2382,8457.0
2017-02-28 13:00:00,122.29,122.31,122.24,122.27,13688.0,101.2216,101.2382,101.1803,101.2051,13688.0
2017-02-28 13:05:00,122.27,122.32,122.25,122.29,10610.0,101.2051,101.2465,101.1885,101.2216,10610.0
2017-02-28 13:10:00,122.3,122.33,122.27,122.31,6227.0,101.2299,101.2547,101.2051,101.2382,6227.0
2017-02-28 13:15:00,122.28,122.28,122.12,122.2,25919.0,101.2134,101.2134,101.0809,101.1471,25919.0
2017-02-28 13:20:00,122.22,122.24,122.18,122.24,8312.0,101.1637,101.1803,101.1306,101.1803,8312.0
2017-02-28 13:25:00,122.21,122.21,122.12,122.19,19324.0,101.1554,101.1554,101.0809,101.1389,19324.0
2017-02-28 13:30:00,122.21,122.21,122.13,122.17,15244.0,101.1554,101.1554,101.0892,101.1223,15244.0
2017-02-28 13:35:00,122.14,122.23,122.11,122.17,16819.0,101.0975,101.172,101.0727,101.1223,16819.0
2017-02-28 13:40:00,122.19,122.19,122.11,122.14,58429.0,101.1389,101.1389,101.0727,101.0975,58429.0
2017-02-28 13:45:00,122.13,122.14,122.06,122.07,24915.0,101.0892,101.0975,101.0313,101.0395,24915.0
2017-02-28 13:50:00,122.04,122.07,121.98,122.04,36513.0,101.0147,101.0395,100.965,101.0147,36513.0
2017-02-28 13:55:00,122.04,122.12,121.98,122.04,26027.0,101.0147,101.0809,100.965,101.0147,26027.0
2017-02-28 14:00:00,122.04,122.09,121.98,122.04,19217.0,101.0147,101.0561,100.965,101.0147,19217.0
2017-02-28 14:05:00,122.02,122.02,121.85,121.87,11807.0,100.9982,100.9982,100.8574,100.874,11807.0
2017-02-28 14:10:00,121.88,121.93,121.84,121.9,21278.0,100.8823,100.9237,100.8492,100.8988,21278.0
2017-02-28 14:15:00,121.88,121.93,121.79,121.89,23382.0,100.8823,100.9237,100.8078,100.8906,23382.0
2017-02-28 14:20:00,121.9,121.95,121.87,121.89,8593.0,100.8988,100.9402,100.874,100.8906,8593.0
2017-02-28 14:25:00,121.89,122.03,121.88,122.02,11662.0,100.8906,101.0064,100.8823,100.9982,11662.0
2017-02-28 14:30:00,122.03,122.03,121.92,122.01,13321.0,101.0064,101.0064,100.9154,100.9899,13321.0
2017-02-28 14:35:00,122.02,122.04,121.99,122.03,10708.0,100.9982,101.0147,100.9733,101.0064,10708.0
2017-02-28 14:40:00,122.03,122.07,121.99,122.07,19419.0,101.0064,101.0395,100.9733,101.0395,19419.0
2017-02-28 14:45:00,122.05,122.13,122.05,122.1,18760.0,101.023,101.0892,101.023,101.0644,18760.0
2017-02-28 14:50:00,122.12,122.2,122.08,122.2,36666.0,101.0809,101.1471,101.0478,101.1471,36666.0
2017-02-28 14:55:00,122.19,122.26,122.16,122.24,13014.0,101.1389,101.1968,101.114,101.1803,13014.0
2017-02-28 15:00:00,122.25,122.25,122.13,122.23,15494.0,101.1885,101.1885,101.0892,101.172,15494.0
2017-02-28 15:05:00,122.22,122.26,122.21,122.26,8162.0,101.1637,101.1968,101.1554,101.1968,8162.0
2017-02-28 15:10:00,122.26,122.29,122.24,122.27,14272.0,101.1968,101.2216,101.1803,101.2051,14272.0
2017-02-28 15:15:00,122.28,122.3,122.25,122.29,20286.0,101.2134,101.2299,101.1885,101.2216,20286.0
2017-02-28 15:20:00,122.29,122.3,122.2,122.22,15408.0,101.2216,101.2299,101.1471,101.1637,15408.0
2017-02-28 15:25:00,122.23,122.24,122.18,122.21,16796.0,101.172,101.1803,101.1306,101.1554,16796.0
2017-02-28 15:30:00,122.2,122.2,122.09,122.13,14311.0,101.1471,101.1471,101.0561,101.0892,14311.0
2017-02-28 15:35:00,122.12,122.2,122.1,122.18,27734.0,101.0809,101.1471,101.0644,101.1306,27734.0
2017-02-28 15:40:00,122.17,122.24,122.16,122.24,15483.0,101.1223,101.1803,101.114,101.1803,15483.0
2017-02-28 15:45:00,122.23,122.35,122.23,122.35,49759.0,101.172,101.2713,101.172,101.2713,49759.0
2017-02-28 15:50:00,122.35,122.36,122.3,122.32,47564.0,101.2713,101.2796,101.2299,101.2465,47564.0
2017-02-28 15:55:00,122.33,122.41,122.24,122.26,122648.0,101.2547,101.321,101.1803,101.1968,122648.0
2017-03-01 09:30:00,123.81,124.12,123.17,123.6,53792.0,102.4798,102.7364,101.95,102.306,53792.0
2017-03-01 09:35:00,123.61,123.61,123.28,123.55,41812.0,102.3142,102.3142,102.0411,102.2646,41812.0
2017-03-01 09:40:00,123.49,123.55,123.17,123.21,36810.0,102.2149,102.2646,101.95,101.9831,36810.0
2017-03-01 09:45:00,123.18,123.23,122.98,123.15,24048.0,101.9583,101.9997,101.7928,101.9335,24048.0
2017-03-01 09:50:00,123.15,123.74,123.12,123.73,36446.0,101.9335,102.4218,101.9086,102.4136,36446.0
2017-03-01 09:55:00,123.73,123.93,123.64,123.77,19158.0,102.4136,102.5791,102.3391,102.4467,19158.0
2017-03-01 10:00:00,123.75,123.82,123.68,123.76,16350.0,102.4301,102.488,102.3722,102.4384,16350.0
2017-03-01 10:05:00,123.72,123.84,123.61,123.74,17409.0,102.4053,102.5046,102.3142,102.4218,17409.0
2017-03-01 10:10:00,123.76,124.05,123.72,124.05,15847.0,102.4384,102.6784,102.4053,102.6784,15847.0
2017-03-01 10:15:00,124.03,124.1,123.96,124.08,17886.0,102.6619,102.7198,102.6039,102.7033,17886.0
2017-03-01 10:20:00,124.09,124.33,124.08,124.31,21635.0,102.7115,102.9102,102.7033,102.8936,21635.0
2017-03-01 10:25:00,124.29,124.39,124.18,124.2,13304.0,102.8771,102.9598,102.786,102.8026,13304.0
2017-03-01 10:30:00,124.22,124.39,124.21,124.35,19227.0,102.8191,102.9598,102.8109,102.9267,19227.0
2017-03-01 10:35:00,124.34,124.5,124.33,124.47,20558.0,102.9185,103.0509,102.9102,103.0261,20558.0
2017-03-01 10:40:00,124.47,124.58,124.37,124.51,25640.0,103.0261,103.1171,102.9433,103.0592,25640.0
2017-03-01 10:45:00,124.49,124.51,124.28,124.28,8783.0,103.0426,103.0592,102.8688,102.8688,8783.0
2017-03-01 10:50:00,124.27,124.27,124.14,124.14,11424.0,102.8605,102.8605,102.7529,102.7529,11424.0
2017-03-01 10:55:00,124.14,124.18,123.95,123.95,16676.0,102.7529,102.786,102.5957,102.5957,16676.0
2017-03-01 11:00:00,123.95,124.02,123.92,123.95,14721.0,102.5957,102.6536,102.5708,102.5957,14721.0
2017-03-01 11:05:00,123.98,124.26,123.98,124.21,8640.0,102.6205,102.8522,102.6205,102.8109,8640.0
2017-03-01 11:10:00,124.22,124.22,124.13,124.17,6001.0,102.8191,102.8191,102.7446,102.7777,6001.0
2017-03-01 11:15:00,124.18,124.27,124.1,124.26,11173.0,102.786,102.8605,102.7198,102.8522,11173.0
2017-03-01 11:20:00,124.26,124.27,124.16,124.2,7016.0,102.8522,102.8605,102.7695,102.8026,7016.0
2017-03-01 11:25:00,124.2,124.33,124.18,124.25,8642.0,102.8026,102.9102,102.786,102.844,8642.0
2017-03-01 11:30:00,124.26,124.28,124.18,124.26,6121.0,102.8522,102.8688,102.786,102.8522,6121.0
2017-03-01 11:35:00,124.25,124.33,124.21,124.33,25887.0,102.844,102.9102,102.8109,102.9102,25887.0
2017-03-01 11:40:00,124.31,124.37,124.27,124.3,16954.0,102.8936,102.9433,102.8605,102.8854,16954.0
2017-03-01 11:45:00,124.29,124.32,124.17,124.17,36650.0,102.8771,102.9019,102.7777,102.7777,36650.0
2017-03-01 11:50:00,124.17,124.31,124.16,124.21,16033.0,102.7777,102.8936,102.7695,102.8109,16033.0
2017-03-01 11:55:00,124.21,124.21,124.09,124.12,14552.0,102.8109,102.8109,102.7115,102.7364,14552.0
2017-03-01 12:00:00,124.11,124.35,124.1,124.32,22794.0,102.7281,102.9267,102.7198,102.9019,22794.0
2017-03-01 12:05:00,124.33,124.59,124.33,124.49,32890.0,102.9102,103.1254,102.9102,103.0426,32890.0
2017-03-01 12:10:00,124.49,124.7,124.46,124.46,22659.0,103.0426,103.2164,103.0178,103.0178,22659.0
2017-03-01 12:15:00,124.48,124.73,124.46,124.7,32368.0,103.0343,103.2413,103.0178,103.2164,32368.0
2017-03-01 12:20:00,124.7,125.0,124.7,124.94,80205.0,103.2164,103.4648,103.2164,103.4151,80205.0
2017-03-01 12:25:00,124.94,125.07,124.88,125.03,34954.0,103.4151,103.5227,103.3654,103.4896,34954.0
2017-03-01 12:30:00,125.0,125.0,124.58,124.72,65664.0,103.4648,103.4648,103.1171,103.233,65664.0
2017-03-01 12:35:00,124.75,124.75,124.61,124.62,18329.0,103.2578,103.2578,103.1419,103.1502,18329.0
2017-03-01 12:40:00,124.62,124.85,124.62,124.83,11765.0,103.1502,103.3406,103.1502,103.324,11765.0
2017-03-01 12:45:00,124.85,124.92,124.65,124.92,30145.0,103.3406,103.3985,103.1751,103.3985,30145.0
2017-03-01 12:50:00,124.9,124.96,124.88,124.94,9336.0,103.382,103.4316,103.3654,103.4151,9336.0
2017-03-01 12:55:00,124.94,124.96,124.76,124.88,18216.0,103.4151,103.4316,103.2661,103.3654,18216.0
2017-03-01 13:00:00,124.9,125.06,124.87,125.02,11520.0,103.382,103.5144,103.3572,103.4813,11520.0
2017-03-01 13:05:00,125.06,125.1,124.85,124.91,41769.0,103.5144,103.5475,103.3406,103.3903,41769.0
2017-03-01 13:10:00,124.91,124.95,124.83,124.9,7050.0,103.3903,103.4234,103.324,103.382,7050.0
2017-03-01 13:15:00,124.93,124.98,124.76,124.79,25308.0,103.4068,103.4482,103.2661,103.2909,25308.0
2017-03-01 13:20:00,124.8,124.85,124.76,124.81,6520.0,103.2992,103.3406,103.2661,103.3075,6520.0
2017-03-01 13:25:00,124.83,124.86,124.79,124.84,9983.0,103.324,103.3489,103.2909,103.3323,9983.0
2017-03-01 13:30:00,124.84,124.87,124.76,124.87,9570.0,103.3323,103.3572,103.2661,103.3572,9570.0
2017-03-01 13:35:00,124.85,124.86,124.78,124.81,12800.0,103.3406,103.3489,103.2827,103.3075,12800.0
2017-03-01 13:40:00,124.83,124.87,124.81,124.86,8932.0,103.324,103.3572,103.3075,103.3489,8932.0
2017-03-01 13:45:00,124.88,125.09,124.88,124.91,40427.0,103.3654,103.5393,103.3654,103.3903,40427.0
2017-03-01 13:50:00,124.9,124.92,124.81,124.87,10277.0,103.382,103.3985,103.3075,103.3572,10277.0
2017-03-01 13:55:00,124.85,124.86,124.79,124.82,9510.0,103.3406,103.3489,103.2909,103.3158,9510.0
2017-03-01 14:00:00,124.81,124.82,124.64,124.67,23092.0,103.3075,103.3158,103.1668,103.1916,23092.0
2017-03-01 14:05:00,124.67,124.68,124.5,124.53,21246.0,103.1916,103.1999,103.0509,103.0757,21246.0
2017-03-01 14:10:00,124.55,124.57,124.41,124.45,67158.0,103.0923,103.1088,102.9764,103.0095,67158.0
2017-03-01 14:15:00,124.45,124.68,124.43,124.68,68612.0,103.0095,103.1999,102.993,103.1999,68612.0
2017-03-01 14:20:00,124.71,124.84,124.66,124.83,11530.0,103.2247,103.3323,103.1833,103.324,11530.0
2017-03-01 14:25:00,124.81,124.81,124.68,124.73,8033.0,103.3075,103.3075,103.1999,103.2413,8033.0
2017-03-01 14:30:00,124.72,124.85,124.7,124.77,14684.0,103.233,103.3406,103.2164,103.2744,14684.0
2017-03-01 14:35:00,124.79,124.84,124.73,124.81,7666.0,103.2909,103.3323,103.2413,103.3075,7666.0
2017-03-01 14:40:00,124.8,124.82,124.72,124.8,10421.0,103.2992,103.3158,103.233,103.2992,10421.0
2017-03-01 14:45:00,124.83,124.85,124.74,124.81,11290.0,103.324,103.3406,103.2495,103.3075,11290.0
2017-03-01 14:50:00,124.79,124.82,124.76,124.77,9897.0,103.2909,103.3158,103.2661,103.2744,9897.0
2017-03-01 14:55:00,124.78,124.85,124.73,124.85,9466.0,103.2827,103.3406,103.2413,103.3406,9466.0
2017-03-01 15:00:00,124.84,124.84,124.71,124.83,16389.0,103.3323,103.3323,103.2247,103.324,16389.0
2017-03-01 15:05:00,124.81,124.85,124.77,124.81,10509.0,103.3075,103.3406,103.2744,103.3075,10509.0
2017-03-01 15:10:00,124.8,124.86,124.79,124.85,16573.0,103.2992,103.3489,103.2909,103.3406,16573.0
2017-03-01 15:15:00,124.84,124.91,124.81,124.91,17338.0,103.3323,103.3903,103.3075,103.3903,17338.0
2017-03-01 15:20:00,124.92,124.92,124.83,124.9,10561.0,103.3985,103.3985,103.324,103.382,10561.0
2017-03-01 15:25:00,124.89,124.89,124.84,124.87,21361.0,103.3737,103.3737,103.3323,103.3572,21361.0
2017-03-01 15:30:00,124.86,124.95,124.84,124.94,21705.0,103.3489,103.4234,103.3323,103.4151,21705.0
2017-03-01 15:35:00,124.92,125.04,124.9,125.03,37515.0,103.3985,103.4979,103.382,103.4896,37515.0
2017-03-01 15:40:00,125.03,125.08,124.97,125.02,24742.0,103.4896,103.531,103.4399,103.4813,24742.0
2017-03-01 15:45:00,125.04,125.16,124.99,125.14,37535.0,103.4979,103.5972,103.4565,103.5806,37535.0
2017-03-01 15:50:00,125.14,125.14,124.89,124.89,38392.0,103.5806,103.5806,103.3737,103.3737,38392.0
2017-03-01 15:55:00,124.9,124.95,124.76,124.89,173293.0,103.382,103.4234,103.2661,103.3737,173293.0
2017-03-02 09:30:00,125.2,125.49,124.86,125.31,50907.0,103.6303,103.8703,103.3489,103.7213,50907.0
2017-03-02 09:35:00,125.19,125.25,124.88,125.05,18058.0,103.622,103.6717,103.3654,103.5061,18058.0
2017-03-02 09:40:00,125.07,125.34,125.01,125.24,21852.0,103.5227,103.7462,103.473,103.6634,21852.0
2017-03-02 09:45:00,125.24,125.41,125.04,125.07,21454.0,103.6634,103.8041,103.4979,103.5227,21454.0
2017-03-02 09:50:00,125.07,125.21,125.02,125.11,16659.0,103.5227,103.6386,103.4813,103.5558,16659.0
2017-03-02 09:55:00,125.11,125.38,125.1,125.3,11881.0,103.5558,103.7793,103.5475,103.7131,11881.0
2017-03-02 10:00:00,125.28,125.3,124.91,124.95,33664.0,103.6965,103.7131,103.3903,103.4234,33664.0
2017-03-02 10:05:00,124.95,125.04,124.86,124.89,28957.0,103.4234,103.4979,103.3489,103.3737,28957.0
2017-03-02 10:10:00,124.89,125.02,124.87,124.94,15569.0,103.3737,103.4813,103.3572,103.4151,15569.0
2017-03-02 10:15:00,124.93,125.03,124.93,124.95,10612.0,103.4068,103.4896,103.4068,103.4234,10612.0
2017-03-02 10:20:00,124.96,124.96,124.75,124.88,18331.0,103.4316,103.4316,103.2578,103.3654,18331.0
2017-03-02 10:25:00,124.89,124.98,124.8,124.98,7278.0,103.3737,103.4482,103.2992,103.4482,7278.0
2017-03-02 10:30:00,124.96,124.96,124.76,124.76,6400.0,103.4316,103.4316,103.2661,103.2661,6400.0
2017-03-02 10:35:00,124.76,124.85,124.74,124.78,7856.0,103.2661,103.3406,103.2495,103.2827,7856.0
2017-03-02 10:40:00,124.78,124.85,124.7,124.79,11904.0,103.2827,103.3406,103.2164,103.2909,11904.0
2017-03-02 10:45:00,124.82,124.87,124.75,124.87,12586.0,103.3158,103.3572,103.2578,103.3572,12586.0
2017-03-02 10:50:00,124.86,124.93,124.83,124.86,9934.0,103.3489,103.4068,103.324,103.3489,9934.0
2017-03-02 10:55:00,124.88,124.89,124.68,124.69,6700.0,103.3654,103.3737,103.1999,103.2082,6700.0
2017-03-02 11:00:00,124.67,124.72,124.56,124.68,32842.0,103.1916,103.233,103.1006,103.1999,32842.0
2017-03-02 11:05:00,124.68,124.68,124.57,124.64,6869.0,103.1999,103.1999,103.1088,103.1668,6869.0
2017-03-02 11:10:00,124.65,124.73,124.6,124.72,14500.0,103.1751,103.2413,103.1337,103.233,14500.0
2017-03-02 11:15:00,124.72,124.79,124.7,124.73,9021.0,103.233,103.2909,103.2164,103.2413,9021.0
2017-03-02 11:20:00,124.72,124.79,124.67,124.69,9658.0,103.233,103.2909,103.1916,103.2082,9658.0
2017-03-02 11:25:00,124.7,124.7,124.6,124.63,25215.0,103.2164,103.2164,103.1337,103.1585,25215.0
2017-03-02 11:30:00,124.63,124.71,124.59,124.63,13796.0,103.1585,103.2247,103.1254,103.1585,13796.0
2017-03-02 11:35:00,124.62,124.69,124.62,124.67,13743.0,103.1502,103.2082,103.1502,103.1916,13743.0
2017-03-02 11:40:00,124.68,124.7,124.62,124.69,6788.0,103.1999,103.2164,103.1502,103.2082,6788.0
2017-03-02 11:45:00,124.68,124.68,124.58,124.62,17400.0,103.1999,103.1999,103.1171,103.1502,17400.0
2017-03-02 11:50:00,124.6,124.61,124.47,124.56,14308.0,103.1337,103.1419,103.0261,103.1006,14308.0
2017-03-02 11:55:00,124.56,124.87,124.56,124.87,13293.0,103.1006,103.3572,103.1006,103.3572,13293.0
2017-03-02 12:00:00,124.88,124.91,124.68,124.73,16086.0,103.3654,103.3903,103.1999,103.2413,16086.0
2017-03-02 12:05:00,124.71,124.75,124.64,124.73,5945.0,103.2247,103.2578,103.1668,103.2413,5945.0
2017-03-02 12:10:00,124.72,124.75,124.66,124.75,5101.0,103.233,103.2578,103.1833,103.2578,5101.0
2017-03-02 12:15:00,124.74,124.81,124.74,124.81,5113.0,103.2495,103.3075,103.2495,103.3075,5113.0
2017-03-02 12:20:00,124.8,124.81,124.71,124.77,9054.0,103.2992,103.3075,103.2247,103.2744,9054.0
2017-03-02 12:25:00,124.79,124.79,124.66,124.68,6596.0,103.2909,103.2909,103.1833,103.1999,6596.0
2017-03-02 12:30:00,124.68,124.78,124.66,124.76,6477.0,103.1999,103.2827,103.1833,103.2661,6477.0
2017-03-02 12:35:00,124.74,124.81,124.7,124.81,7111.0,103.2495,103.3075,103.2164,103.3075,7111.0
2017-03-02 12:40:00,124.81,124.82,124.74,124.75,3415.0,103.3075,103.3158,103.2495,103.2578,3415.0
2017-03-02 12:45:00,124.73,124.81,124.73,124.81,4107.0,103.2413,103.3075,103.2413,103.3075,4107.0
2017-03-02 12:50:00,124.81,124.9,124.8,124.89,15693.0,103.3075,103.382,103.2992,103.3737,15693.0
2017-03-02 12:55:00,124.87,124.89,124.83,124.86,4595.0,103.3572,103.3737,103.324,103.3489,4595.0
2017-03-02 13:00:00,124.86,124.88,124.81,124.81,8373.0,103.3489,103.3654,103.3075,103.3075,8373.0
2017-03-02 13:05:00,124.84,124.91,124.81,124.87,4758.0,103.3323,103.3903,103.3075,103.3572,4758.0
2017-03-02 13:10:00,124.86,124.93,124.86,124.91,4854.0,103.3489,103.4068,103.3489,103.3903,4854.0
2017-03-02 13:15:00,124.9,124.9,124.84,124.84,4500.0,103.382,103.382,103.3323,103.3323,4500.0
2017-03-02 13:20:00,124.84,124.89,124.84,124.89,5542.0,103.3323,103.3737,103.3323,103.3737,5542.0
2017-03-02 13:25:00,124.88,124.89,124.83,124.87,6307.0,103.3654,103.3737,103.324,103.3572,6307.0
2017-03-02 13:30:00,124.88,124.88,124.82,124.86,6766.0,103.3654,103.3654,103.3158,103.3489,6766.0
2017-03-02 13:35:00,124.85,124.87,124.82,124.85,4932.0,103.3406,103.3572,103.3158,103.3406,4932.0
2017-03-02 13:40:00,124.83,124.86,124.81,124.86,7220.0,103.324,103.3489,103.3075,103.3489,7220.0
2017-03-02 13:45:00,124.86,124.87,124.84,124.84,5250.0,103.3489,103.3572,103.3323,103.3323,5250.0
2017-03-02 13:50:00,124.85,124.92,124.84,124.9,7380.0,103.3406,103.3985,103.3323,103.382,7380.0
2017-03-02 13:55:00,124.88,124.95,124.87,124.95,7362.0,103.3654,103.4234,103.3572,103.4234,7362.0
2017-03-02 14:00:00,124.93,124.96,124.91,124.94,3879.0,103.4068,103.4316,103.3903,103.4151,3879.0
2017-03-02 14:05:00,124.93,124.94,124.86,124.86,5992.0,103.4068,103.4151,103.3489,103.3489,5992.0
2017-03-02 14:10:00,124.85,124.89,124.84,124.89,6133.0,103.3406,103.3737,103.3323,103.3737,6133.0
2017-03-02 14:15:00,124.88,124.88,124.83,124.86,5970.0,103.3654,103.3654,103.324,103.3489,5970.0
2017-03-02 14:20:00,124.85,124.88,124.84,124.85,6258.0,103.3406,103.3654,103.3323,103.3406,6258.0
2017-03-02 14:25:00,124.84,124.97,124.82,124.91,26157.0,103.3323,103.4399,103.3158,103.3903,26157.0
2017-03-02 14:30:00,124.92,125.0,124.84,124.93,74757.0,103.3985,103.4648,103.3323,103.4068,74757.0
2017-03-02 14:35:00,124.92,124.96,124.88,124.94,7063.0,103.3985,103.4316,103.3654,103.4151,7063.0
2017-03-02 14:40:00,124.96,125.21,124.94,125.08,43396.0,103.4316,103.6386,103.4151,103.531,43396.0
2017-03-02 14:45:00,125.08,125.13,125.06,125.12,8833.0,103.531,103.5724,103.5144,103.5641,8833.0
2017-03-02 14:50:00,125.1,125.13,125.07,125.07,6264.0,103.5475,103.5724,103.5227,103.5227,6264.0
2017-03-02 14:55:00,125.07,125.11,125.04,125.07,6295.0,103.5227,103.5558,103.4979,103.5227,6295.0
2017-03-02 15:00:00,125.04,125.08,125.01,125.05,7141.0,103.4979,103.531,103.473,103.5061,7141.0
2017-03-02 15:05:00,125.04,125.06,124.99,125.01,4448.0,103.4979,103.5144,103.4565,103.473,4448.0
2017-03-02 15:10:00,124.99,125.02,124.94,124.95,7374.0,103.4565,103.4813,103.4151,103.4234,7374.0
2017-03-02 15:15:00,124.94,124.96,124.83,124.88,14908.0,103.4151,103.4316,103.324,103.3654,14908.0
2017-03-02 15:20:00,124.87,124.91,124.86,124.89,10631.0,103.3572,103.3903,103.3489,103.3737,10631.0
2017-03-02 15:25:00,124.87,124.89,124.82,124.87,13215.0,103.3572,103.3737,103.3158,103.3572,13215.0
2017-03-02 15:30:00,124.87,124.88,124.83,124.84,7457.0,103.3572,103.3654,103.324,103.3323,7457.0
2017-03-02 15:35:00,124.84,124.86,124.81,124.83,18083.0,103.3323,103.3489,103.3075,103.324,18083.0
2017-03-02 15:40:00,124.83,124.86,124.68,124.71,24681.0,103.324,103.3489,103.1999,103.2247,24681.0
2017-03-02 15:45:00,124.69,124.79,124.67,124.67,32933.0,103.2082,103.2909,103.1916,103.1916,32933.0
2017-03-02 15:50:00,124.68,124.72,124.61,124.61,36417.0,103.1999,103.233,103.1419,103.1419,36417.0
2017-03-02 15:55:00,124.61,124.64,124.47,124.51,108817.0,103.1419,103.1668,103.0261,103.0592,108817.0
2017-03-03 09:30:00,124.79,125.15,124.29,124.92,40874.0,103.2909,103.5889,102.8771,103.3985,40874.0
2017-03-03 09:35:00,124.86,125.16,124.74,124.92,17304.0,103.3489,103.5972,103.2495,103.3985,17304.0
2017-03-03 09:40:00,124.93,124.95,124.74,124.82,6187.0,103.4068,103.4234,103.2495,103.3158,6187.0
2017-03-03 09:45:00,124.75,124.85,124.51,124.57,17481.0,103.2578,103.3406,103.0592,103.1088,17481.0
2017-03-03 09:50:00,124.55,124.7,124.5,124.62,20284.0,103.0923,103.2164,103.0509,103.1502,20284.0
2017-03-03 09:55:00,124.6,124.69,124.4,124.49,23984.0,103.1337,103.2082,102.9681,103.0426,23984.0
2017-03-03 10:00:00,124.49,124.69,124.44,124.49,16104.0,103.0426,103.2082,103.0012,103.0426,16104.0
2017-03-03 10:05:00,124.49,124.71,124.47,124.71,15000.0,103.0426,103.2247,103.0261,103.2247,15000.0
2017-03-03 10:10:00,124.72,124.72,124.47,124.58,26063.0,103.233,103.233,103.0261,103.1171,26063.0
2017-03-03 10:15:00,124.61,124.71,124.57,124.57,12584.0,103.1419,103.2247,103.1088,103.1088,12584.0
2017-03-03 10:20:00,124.58,124.67,124.5,124.66,16600.0,103.1171,103.1916,103.0509,103.1833,16600.0
2017-03-03 10:25:00,124.66,124.7,124.48,124.63,11839.0,103.1833,103.2164,103.0343,103.1585,11839.0
2017-03-03 10:30:00,124.6,124.65,124.46,124.5,11210.0,103.1337,103.1751,103.0178,103.0509,11210.0
2017-03-03 10:35:00,124.5,124.54,124.31,124.31,22424.0,103.0509,103.084,102.8936,102.8936,22424.0
2017-03-03 10:40:00,124.3,124.41,124.28,124.39,10747.0,102.8854,102.9764,102.8688,102.9598,10747.0
2017-03-03 10:45:00,124.4,124.41,124.32,124.4,25336.0,102.9681,102.9764,102.9019,102.9681,25336.0
2017-03-03 10:50:00,124.39,124.51,124.39,124.43,12587.0,102.9598,103.0592,102.9598,102.993,12587.0
2017-03-03 10:55:00,124.44,124.44,124.32,124.33,6385.0,103.0012,103.0012,102.9019,102.9102,6385.0
2017-03-03 11:00:00,124.32,124.39,124.26,124.39,11740.0,102.9019,102.9598,102.8522,102.9598,11740.0
2017-03-03 11:05:00,124.39,124.45,124.35,124.38,8662.0,102.9598,103.0095,102.9267,102.9516,8662.0
2017-03-03 11:10:00,124.38,124.42,124.34,124.36,5001.0,102.9516,102.9847,102.9185,102.935,5001.0
2017-03-03 11:15:00,124.36,124.43,124.36,124.38,10190.0,102.935,102.993,102.935,102.9516,10190.0
2017-03-03 11:20:00,124.39,124.46,124.37,124.39,10261.0,102.9598,103.0178,102.9433,102.9598,10261.0
2017-03-03 11:25:00,124.38,124.4,124.31,124.31,9011.0,102.9516,102.9681,102.8936,102.8936,9011.0
2017-03-03 11:30:00,124.32,124.33,124.19,124.22,7799.0,102.9019,102.9102,102.7943,102.8191,7799.0
2017-03-03 11:35:00,124.19,124.2,124.07,124.14,6918.0,102.7943,102.8026,102.695,102.7529,6918.0
2017-03-03 11:40:00,124.14,124.17,124.1,124.11,5617.0,102.7529,102.7777,102.7198,102.7281,5617.0
2017-03-03 11:45:00,124.13,124.14,124.05,124.05,11885.0,102.7446,102.7529,102.6784,102.6784,11885.0
2017-03-03 11:50:00,124.02,124.09,124.02,124.05,14005.0,102.6536,102.7115,102.6536,102.6784,14005.0
2017-03-03 11:55:00,124.06,124.15,124.01,124.15,11755.0,102.6867,102.7612,102.6453,102.7612,11755.0
2017-03-03 12:00:00,124.15,124.29,124.14,124.27,10181.0,102.7612,102.8771,102.7529,102.8605,10181.0
2017-03-03 12:05:00,124.28,124.38,124.27,124.38,7020.0,102.8688,102.9516,102.8605,102.9516,7020.0
2017-03-03 12:10:00,124.37,124.4,124.32,124.34,3405.0,102.9433,102.9681,102.9019,102.9185,3405.0
2017-03-03 12:15:00,124.32,124.34,124.25,124.27,14331.0,102.9019,102.9185,102.844,102.8605,14331.0
2017-03-03 12:20:00,124.26,124.27,124.15,124.19,21233.0,102.8522,102.8605,102.7612,102.7943,21233.0
2017-03-03 12:25:00,124.2,124.2,124.15,124.18,5320.0,102.8026,102.8026,102.7612,102.786,5320.0
2017-03-03 12:30:00,124.19,124.31,124.19,124.26,6447.0,102.7943,102.8936,102.7943,102.8522,6447.0
2017-03-03 12:35:00,124.26,124.26,124.18,124.24,7385.0,102.8522,102.8522,102.786,102.8357,7385.0
2017-03-03 12:40:00,124.25,124.36,124.21,124.25,11018.0,102.844,102.935,102.8109,102.844,11018.0
2017-03-03 12:45:00,124.25,124.28,124.19,124.24,12387.0,102.844,102.8688,102.7943,102.8357,12387.0
2017-03-03 12:50:00,124.22,124.29,124.19,124.24,6200.0,102.8191,102.8771,102.7943,102.8357,6200.0
2017-03-03 12:55:00,124.25,124.27,124.21,124.24,4462.0,102.844,102.8605,102.8109,102.8357,4462.0
2017-03-03 13:00:00,124.24,124.33,124.15,124.33,10772.0,102.8357,102.9102,102.7612,102.9102,10772.0
2017-03-03 13:05:00,124.33,124.36,124.28,124.3,5635.0,102.9102,102.935,102.8688,102.8854,5635.0
2017-03-03 13:10:00,124.33,124.33,124.24,124.24,2000.0,102.9102,102.9102,102.8357,102.8357,2000.0
2017-03-03 13:15:00,124.24,124.33,124.24,124.29,4570.0,102.8357,102.9102,102.8357,102.8771,4570.0
2017-03-03 13:20:00,124.27,124.32,124.25,124.26,4780.0,102.8605,102.9019,102.844,102.8522,4780.0
2017-03-03 13:25:00,124.27,124.32,124.25,124.3,11189.0,102.8605,102.9019,102.844,102.8854,11189.0
2017-03-03 13:30:00,124.31,124.33,124.24,124.27,8757.0,102.8936,102.9102,102.8357,102.8605,8757.0
2017-03-03 13:35:00,124.26,124.38,124.26,124.38,8303.0,102.8522,102.9516,102.8522,102.9516,8303.0
2017-03-03 13:40:00,124.39,124.53,124.38,124.52,6900.0,102.9598,103.0757,102.9516,103.0675,6900.0
2017-03-03 13:45:00,124.53,124.55,124.43,124.45,5501.0,103.0757,103.0923,102.993,103.0095,5501.0
2017-03-03 13:50:00,124.46,124.46,124.39,124.41,6040.0,103.0178,103.0178,102.9598,102.9764,6040.0
2017-03-03 13:55:00,124.4,124.43,124.31,124.34,9348.0,102.9681,102.993,102.8936,102.9185,9348.0
2017-03-03 14:00:00,124.36,124.47,124.36,124.46,12364.0,102.935,103.0261,102.935,103.0178,12364.0
2017-03-03 14:05:00,124.43,124.48,124.41,124.43,9581.0,102.993,103.0343,102.9764,102.993,9581.0
2017-03-03 14:10:00,124.41,124.47,124.37,124.38,12237.0,102.9764,103.0261,102.9433,102.9516,12237.0
2017-03-03 14:15:00,124.37,124.41,124.34,124.38,14289.0,102.9433,102.9764,102.9185,102.9516,14289.0
2017-03-03 14:20:00,124.37,124.43,124.36,124.42,19960.0,102.9433,102.993,102.935,102.9847,19960.0
2017-03-03 14:25:00,124.4,124.42,124.33,124.37,10888.0,102.9681,102.9847,102.9102,102.9433,10888.0
2017-03-03 14:30:00,124.37,124.45,124.37,124.38,20067.0,102.9433,103.0095,102.9433,102.9516,20067.0
2017-03-03 14:35:00,124.4,124.42,124.37,124.4,5812.0,102.9681,102.9847,102.9433,102.9681,5812.0
2017-03-03 14:40:00,124.37,124.43,124.36,124.41,11004.0,102.9433,102.993,102.935,102.9764,11004.0
2017-03-03 14:45:00,124.4,124.43,124.39,124.4,7340.0,102.9681,102.993,102.9598,102.9681,7340.0
2017-03-03 14:50:00,124.41,124.43,124.4,124.42,4969.0,102.9764,102.993,102.9681,102.9847,4969.0
2017-03-03 14:55:00,124.41,124.42,124.38,124.39,13365.0,102.9764,102.9847,102.9516,102.9598,13365.0
2017-03-03 15:00:00,124.38,124.44,124.3,124.31,25616.0,102.9516,103.0012,102.8854,102.8936,25616.0
2017-03-03 15:05:00,124.33,124.33,124.28,124.31,11105.0,102.9102,102.9102,102.8688,102.8936,11105.0
2017-03-03 15:10:00,124.34,124.34,124.29,124.33,15615.0,102.9185,102.9185,102.8771,102.9102,15615.0
2017-03-03 15:15:00,124.34,124.4,124.34,124.36,10390.0,102.9185,102.9681,102.9185,102.935,10390.0
2017-03-03 15:20:00,124.35,124.45,124.34,124.4,111574.0,102.9267,103.0095,102.9185,102.9681,111574.0
2017-03-03 15:25:00,124.4,124.4,124.37,124.38,8627.0,102.9681,102.9681,102.9433,102.9516,8627.0
2017-03-03 15:30:00,124.37,124.39,124.26,124.27,24015.0,102.9433,102.9598,102.8522,102.8605,24015.0
2017-03-03 15:35:00,124.26,124.29,124.18,124.19,31222.0,102.8522,102.8771,102.786,102.7943,31222.0
2017-03-03 15:40:00,124.19,124.19,124.09,124.09,29266.0,102.7943,102.7943,102.7115,102.7115,29266.0
2017-03-03 15:45:00,124.08,124.19,124.08,124.09,31946.0,102.7033,102.7943,102.7033,102.7115,31946.0
2017-03-03 15:50:00,124.09,124.13,124.07,124.08,43024.0,102.7115,102.7446,102.695,102.7033,43024.0
2017-03-03 15:55:00,124.08,124.14,123.99,124.1,97362.0,102.7033,102.7529,102.6288,102.7198,97362.0
2017-03-06 09:30:00,124.03,124.26,123.89,123.92,33403.0,102.6619,102.8522,102.546,102.5708,33403.0
2017-03-06 09:35:00,123.99,124.13,123.98,124.03,6382.0,102.6288,102.7446,102.6205,102.6619,6382.0
2017-03-06 09:40:00,124.04,124.21,124.04,124.09,8905.0,102.6701,102.8109,102.6701,102.7115,8905.0
2017-03-06 09:45:00,124.09,124.15,123.92,124.06,12415.0,102.7115,102.7612,102.5708,102.6867,12415.0
2017-03-06 09:50:00,124.07,124.28,124.06,124.24,11636.0,102.695,102.8688,102.6867,102.8357,11636.0
2017-03-06 09:55:00,124.24,124.28,124.17,124.23,10338.0,102.8357,102.8688,102.7777,102.8274,10338.0
2017-03-06 10:00:00,124.25,124.25,124.06,124.06,9663.0,102.844,102.844,102.6867,102.6867,9663.0
2017-03-06 10:05:00,124.06,124.15,124.0,124.09,13489.0,102.6867,102.7612,102.637,102.7115,13489.0
2017-03-06 10:10:00,124.12,124.21,124.09,124.13,6553.0,102.7364,102.8109,102.7115,102.7446,6553.0
2017-03-06 10:15:00,124.16,124.22,124.05,124.05,8043.0,102.7695,102.8191,102.6784,102.6784,8043.0
2017-03-06 10:20:00,124.04,124.11,124.03,124.08,10600.0,102.6701,102.7281,102.6619,102.7033,10600.0
2017-03-06 10:25:00,124.09,124.1,123.87,123.91,26126.0,102.7115,102.7198,102.5294,102.5625,26126.0
2017-03-06 10:30:00,123.93,123.94,123.88,123.92,5936.0,102.5791,102.5874,102.5377,102.5708,5936.0
2017-03-06 10:35:00,123.91,123.91,123.66,123.71,33750.0,102.5625,102.5625,102.3556,102.397,33750.0
2017-03-06 10:40:00,123.7,123.84,123.67,123.77,15056.0,102.3887,102.5046,102.3639,102.4467,15056.0
2017-03-06 10:45:00,123.79,123.88,123.78,123.84,10526.0,102.4632,102.5377,102.4549,102.5046,10526.0
2017-03-06 10:50:00,123.84,123.84,123.7,123.7,6201.0,102.5046,102.5046,102.3887,102.3887,6201.0
2017-03-06 10:55:00,123.71,123.76,123.61,123.67,23247.0,102.397,102.4384,102.3142,102.3639,23247.0
2017-03-06 11:00:00,123.67,123.71,123.58,123.61,18501.0,102.3639,102.397,102.2894,102.3142,18501.0
2017-03-06 11:05:00,123.62,123.65,123.61,123.63,7024.0,102.3225,102.3473,102.3142,102.3308,7024.0
2017-03-06 11:10:00,123.61,123.63,123.57,123.62,10315.0,102.3142,102.3308,102.2811,102.3225,10315.0
2017-03-06 11:15:00,123.6,123.62,123.59,123.59,9600.0,102.306,102.3225,102.2977,102.2977,9600.0
2017-03-06 11:20:00,123.59,123.61,123.58,123.59,7905.0,102.2977,102.3142,102.2894,102.2977,7905.0
2017-03-06 11:25:00,123.6,123.62,123.59,123.6,10949.0,102.306,102.3225,102.2977,102.306,10949.0
2017-03-06 11:30:00,123.6,123.63,123.57,123.6,16756.0,102.306,102.3308,102.2811,102.306,16756.0
2017-03-06 11:35:00,123.6,123.71,123.56,123.58,25529.0,102.306,102.397,102.2728,102.2894,25529.0
2017-03-06 11:40:00,123.58,123.6,123.46,123.51,17736.0,102.2894,102.306,102.1901,102.2315,17736.0
2017-03-06 11:45:00,123.52,123.56,123.49,123.53,10745.0,102.2397,102.2728,102.2149,102.248,10745.0
2017-03-06 11:50:00,123.54,123.54,123.4,123.4,16453.0,102.2563,102.2563,102.1404,102.1404,16453.0
2017-03-06 11:55:00,123.41,123.51,123.41,123.49,5165.0,102.1487,102.2315,102.1487,102.2149,5165.0
2017-03-06 12:00:00,123.48,123.5,123.39,123.39,19210.0,102.2066,102.2232,102.1321,102.1321,19210.0
2017-03-06 12:05:00,123.4,123.4,123.35,123.36,11044.0,102.1404,102.1404,102.099,102.1073,11044.0
2017-03-06 12:10:00,123.36,123.37,123.31,123.35,12560.0,102.1073,102.1156,102.0659,102.099,12560.0
2017-03-06 12:15:00,123.36,123.39,123.3,123.32,14867.0,102.1073,102.1321,102.0576,102.0742,14867.0
2017-03-06 12:20:00,123.34,123.39,123.32,123.33,15154.0,102.0907,102.1321,102.0742,102.0825,15154.0
2017-03-06 12:25:00,123.32,123.45,123.32,123.42,22235.0,102.0742,102.1818,102.0742,102.157,22235.0
2017-03-06 12:30:00,123.43,123.57,123.42,123.56,11231.0,102.1652,102.2811,102.157,102.2728,11231.0
2017-03-06 12:35:00,123.57,123.59,123.49,123.49,16576.0,102.2811,102.2977,102.2149,102.2149,16576.0
2017-03-06 12:40:00,123.5,123.51,123.47,123.51,8359.0,102.2232,102.2315,102.1983,102.2315,8359.0
2017-03-06 12:45:00,123.52,123.54,123.44,123.48,8304.0,102.2397,102.2563,102.1735,102.2066,8304.0
2017-03-06 12:50:00,123.46,123.48,123.41,123.44,9051.0,102.1901,102.2066,102.1487,102.1735,9051.0
2017-03-06 12:55:00,123.44,123.45,123.39,123.4,6648.0,102.1735,102.1818,102.1321,102.1404,6648.0
2017-03-06 13:00:00,123.42,123.45,123.37,123.41,9484.0,102.157,102.1818,102.1156,102.1487,9484.0
2017-03-06 13:05:00,123.4,123.42,123.36,123.38,9460.0,102.1404,102.157,102.1073,102.1239,9460.0
2017-03-06 13:10:00,123.37,123.39,123.31,123.34,12904.0,102.1156,102.1321,102.0659,102.0907,12904.0
2017-03-06 13:15:00,123.33,123.34,123.24,123.27,8281.0,102.0825,102.0907,102.008,102.0328,8281.0
2017-03-06 13:20:00,123.28,123.34,123.28,123.29,10062.0,102.0411,102.0907,102.0411,102.0494,10062.0
2017-03-06 13:25:00,123.3,123.3,123.24,123.25,9620.0,102.0576,102.0576,102.008,102.0162,9620.0
2017-03-06 13:30:00,123.25,123.25,123.17,123.17,17173.0,102.0162,102.0162,101.95,101.95,17173.0
2017-03-06 13:35:00,123.16,123.17,123.07,123.08,24213.0,101.9418,101.95,101.8673,101.8755,24213.0
2017-03-06 13:40:00,123.09,123.12,122.96,122.98,23183.0,101.8838,101.9086,101.7762,101.7928,23183.0
2017-03-06 13:45:00,122.99,123.02,122.97,123.01,10825.0,101.801,101.8259,101.7845,101.8176,10825.0
2017-03-06 13:50:00,123.0,123.04,122.88,122.89,17787.0,101.8093,101.8424,101.71,101.7183,17787.0
2017-03-06 13:55:00,122.9,122.9,122.8,122.88,21419.0,101.7265,101.7265,101.6438,101.71,21419.0
2017-03-06 14:00:00,122.87,122.88,122.78,122.79,15322.0,101.7017,101.71,101.6272,101.6355,15322.0
2017-03-06 14:05:00,122.8,122.86,122.79,122.83,13604.0,101.6438,101.6934,101.6355,101.6686,13604.0
2017-03-06 14:10:00,122.83,122.86,122.78,122.8,20259.0,101.6686,101.6934,101.6272,101.6438,20259.0
2017-03-06 14:15:00,122.8,122.8,122.73,122.73,17765.0,101.6438,101.6438,101.5858,101.5858,17765.0
2017-03-06 14:20:00,122.74,122.75,122.67,122.69,10635.0,101.5941,101.6024,101.5362,101.5527,10635.0
2017-03-06 14:25:00,122.69,122.7,122.65,122.65,16227.0,101.5527,101.561,101.5196,101.5196,16227.0
2017-03-06 14:30:00,122.66,122.69,122.63,122.67,18147.0,101.5279,101.5527,101.5031,101.5362,18147.0
2017-03-06 14:35:00,122.66,122.66,122.57,122.62,18284.0,101.5279,101.5279,101.4534,101.4948,18284.0
2017-03-06 14:40:00,122.62,122.63,122.57,122.58,17403.0,101.4948,101.5031,101.4534,101.4617,17403.0
2017-03-06 14:45:00,122.58,122.59,122.52,122.53,25180.0,101.4617,101.47,101.412,101.4203,25180.0
2017-03-06 14:50:00,122.53,122.57,122.52,122.56,19780.0,101.4203,101.4534,101.412,101.4451,19780.0
2017-03-06 14:55:00,122.55,122.55,122.5,122.54,21058.0,101.4368,101.4368,101.3955,101.4286,21058.0
2017-03-06 15:00:00,122.54,122.72,122.54,122.64,58795.0,101.4286,101.5776,101.4286,101.5113,58795.0
2017-03-06 15:05:00,122.64,122.77,122.64,122.72,34084.0,101.5113,101.6189,101.5113,101.5776,34084.0
2017-03-06 15:10:00,122.71,122.79,122.7,122.76,21277.0,101.5693,101.6355,101.561,101.6107,21277.0
2017-03-06 15:15:00,122.77,122.83,122.75,122.77,22454.0,101.6189,101.6686,101.6024,101.6189,22454.0
2017-03-06 15:20:00,122.76,122.79,122.68,122.79,24336.0,101.6107,101.6355,101.5444,101.6355,24336.0
2017-03-06 15:25:00,122.79,122.83,122.72,122.73,27286.0,101.6355,101.6686,101.5776,101.5858,27286.0
2017-03-06 15:30:00,122.72,122.72,122.6,122.6,22815.0,101.5776,101.5776,101.4782,101.4782,22815.0
2017-03-06 15:35:00,122.6,122.75,122.58,122.69,47019.0,101.4782,101.6024,101.4617,101.5527,47019.0
2017-03-06 15:40:00,122.7,122.83,122.7,122.74,46671.0,101.561,101.6686,101.561,101.5941,46671.0
2017-03-06 15:45:00,122.73,122.73,122.6,122.62,61782.0,101.5858,101.5858,101.4782,101.4948,61782.0
2017-03-06 15:50:00,122.62,122.62,122.52,122.52,99942.0,101.4948,101.4948,101.412,101.412,99942.0
2017-03-06 15:55:00,122.52,122.61,122.29,122.42,265403.0,101.412,101.4865,101.2216,101.3292,265403.0
2017-03-07 09:30:00,122.63,122.63,121.9,121.96,42412.0,101.5031,101.5031,100.8988,100.9485,42412.0
2017-03-07 09:35:00,121.85,122.11,121.85,122.11,12765.0,100.8574,101.0727,100.8574,101.0727,12765.0
2017-03-07 09:40:00,122.12,122.25,122.1,122.18,8642.0,101.0809,101.1885,101.0644,101.1306,8642.0
2017-03-07 09:45:00,122.13,122.16,122.01,122.04,18896.0,101.0892,101.114,100.9899,101.0147,18896.0
2017-03-07 09:50:00,122.06,122.06,121.9,121.95,12470.0,101.0313,101.0313,100.8988,100.9402,12470.0
2017-03-07 09:55:00,121.95,122.1,121.91,122.05,12982.0,100.9402,101.0644,100.9071,101.023,12982.0
2017-03-07 10:00:00,122.03,122.06,121.91,121.96,15683.0,101.0064,101.0313,100.9071,100.9485,15683.0
2017-03-07 10:05:00,121.98,122.05,121.89,121.98,25542.0,100.965,101.023,100.8906,100.965,25542.0
2017-03-07 10:10:00,121.99,121.99,121.91,121.95,19451.0,100.9733,100.9733,100.9071,100.9402,19451.0
2017-03-07 10:15:00,121.96,122.03,121.92,122.03,19602.0,100.9485,101.0064,100.9154,101.0064,19602.0
2017-03-07 10:20:00,122.03,122.08,121.96,122.08,24413.0,101.0064,101.0478,100.9485,101.0478,24413.0
2017-03-07 10:25:00,122.03,122.11,122.02,122.06,11933.0,101.0064,101.0727,100.9982,101.0313,11933.0
2017-03-07 10:30:00,122.04,122.11,121.97,122.04,13560.0,101.0147,101.0727,100.9568,101.0147,13560.0
2017-03-07 10:35:00,122.03,122.03,121.97,121.97,17558.0,101.0064,101.0064,100.9568,100.9568,17558.0
2017-03-07 10:40:00,121.97,121.98,121.9,121.9,14321.0,100.9568,100.965,100.8988,100.8988,14321.0
2017-03-07 10:45:00,121.9,121.93,121.73,121.75,23649.0,100.8988,100.9237,100.7581,100.7747,23649.0
2017-03-07 10:50:00,121.77,121.88,121.76,121.87,13191.0,100.7912,100.8823,100.7829,100.874,13191.0
2017-03-07 10:55:00,121.87,121.92,121.85,121.92,13081.0,100.874,100.9154,100.8574,100.9154,13081.0
2017-03-07 11:00:00,121.9,122.0,121.87,121.99,24358.0,100.8988,100.9816,100.874,100.9733,24358.0
2017-03-07 11:05:00,121.99,122.0,121.94,121.96,22888.0,100.9733,100.9816,100.9319,100.9485,22888.0
2017-03-07 11:10:00,121.98,122.04,121.94,121.97,20087.0,100.965,101.0147,100.9319,100.9568,20087.0
2017-03-07 11:15:00,121.97,122.06,121.97,122.03,22464.0,100.9568,101.0313,100.9568,101.0064,22464.0
2017-03-07 11:20:00,122.01,122.03,121.84,121.84,29575.0,100.9899,101.0064,100.8492,100.8492,29575.0
2017-03-07 11:25:00,121.84,121.84,121.68,121.72,16381.0,100.8492,100.8492,100.7167,100.7498,16381.0
2017-03-07 11:30:00,121.73,121.77,121.68,121.68,45669.0,100.7581,100.7912,100.7167,100.7167,45669.0
2017-03-07 11:35:00,121.71,121.76,121.7,121.74,18935.0,100.7416,100.7829,100.7333,100.7664,18935.0
2017-03-07 11:40:00,121.75,121.84,121.7,121.84,16032.0,100.7747,100.8492,100.7333,100.8492,16032.0
2017-03-07 11:45:00,121.84,121.99,121.84,121.97,21853.0,100.8492,100.9733,100.8492,100.9568,21853.0
2017-03-07 11:50:00,121.97,122.04,121.93,121.96,31277.0,100.9568,101.0147,100.9237,100.9485,31277.0
2017-03-07 11:55:00,121.97,122.06,121.97,122.06,10795.0,100.9568,101.0313,100.9568,101.0313,10795.0
2017-03-07 12:00:00,122.04,122.06,121.99,122.05,21583.0,101.0147,101.0313,100.9733,101.023,21583.0
2017-03-07 12:05:00,122.05,122.1,122.01,122.07,22968.0,101.023,101.0644,100.9899,101.0395,22968.0
2017-03-07 12:10:00,122.06,122.12,122.02,122.12,13039.0,101.0313,101.0809,100.9982,101.0809,13039.0
2017-03-07 12:15:00,122.14,122.24,122.13,122.22,12302.0,101.0975,101.1803,101.0892,101.1637,12302.0
2017-03-07 12:20:00,122.22,122.28,122.2,122.22,7473.0,101.1637,101.2134,101.1471,101.1637,7473.0
2017-03-07 12:25:00,122.22,122.28,122.21,122.23,5468.0,101.1637,101.2134,101.1554,101.172,5468.0
2017-03-07 12:30:00,122.2,122.2,122.14,122.16,7283.0,101.1471,101.1471,101.0975,101.114,7283.0
2017-03-07 12:35:00,122.16,122.19,122.11,122.12,4931.0,101.114,101.1389,101.0727,101.0809,4931.0
2017-03-07 12:40:00,122.11,122.13,122.06,122.12,13404.0,101.0727,101.0892,101.0313,101.0809,13404.0
2017-03-07 12:45:00,122.12,122.14,122.05,122.06,12067.0,101.0809,101.0975,101.023,101.0313,12067.0
2017-03-07 12:50:00,122.06,122.08,122.0,122.02,11794.0,101.0313,101.0478,100.9816,100.9982,11794.0
2017-03-07 12:55:00,122.02,122.06,122.01,122.04,8551.0,100.9982,101.0313,100.9899,101.0147,8551.0
2017-03-07 13:00:00,122.05,122.05,121.95,121.95,5693.0,101.023,101.023,100.9402,100.9402,5693.0
2017-03-07 13:05:00,121.94,122.04,121.94,122.04,9346.0,100.9319,101.0147,100.9319,101.0147,9346.0
2017-03-07 13:10:00,122.02,122.02,121.95,121.96,5628.0,100.9982,100.9982,100.9402,100.9485,5628.0
2017-03-07 13:15:00,121.96,122.1,121.95,122.01,7390.0,100.9485,101.0644,100.9402,100.9899,7390.0
2017-03-07 13:20:00,122.01,122.05,122.0,122.03,5627.0,100.9899,101.023,100.9816,101.0064,5627.0
2017-03-07 13:25:00,122.05,122.13,122.05,122.09,4279.0,101.023,101.0892,101.023,101.0561,4279.0
2017-03-07 13:30:00,122.08,122.09,122.02,122.02,6463.0,101.0478,101.0561,100.9982,100.9982,6463.0
2017-03-07 13:35:00,122.03,122.05,121.97,121.98,9386.0,101.0064,101.023,100.9568,100.965,9386.0
2017-03-07 13:40:00,121.97,122.02,121.95,121.97,12081.0,100.9568,100.9982,100.9402,100.9568,12081.0
2017-03-07 13:45:00,121.96,122.01,121.94,122.01,4159.0,100.9485,100.9899,100.9319,100.9899,4159.0
2017-03-07 13:50:00,122.02,122.02,121.98,122.01,6444.0,100.9982,100.9982,100.965,100.9899,6444.0
2017-03-07 13:55:00,122.01,122.02,121.98,122.01,4513.0,100.9899,100.9982,100.965,100.9899,4513.0
2017-03-07 14:00:00,122.0,122.04,121.99,121.99,7790.0,100.9816,101.0147,100.9733,100.9733,7790.0
2017-03-07 14:05:00,122.0,122.02,121.99,122.0,5161.0,100.9816,100.9982,100.9733,100.9816,5161.0
2017-03-07 14:10:00,121.99,122.08,121.99,122.03,8746.0,100.9733,101.0478,100.9733,101.0064,8746.0
2017-03-07 14:15:00,122.03,122.1,122.03,122.09,8968.0,101.0064,101.0644,101.0064,101.0561,8968.0
2017-03-07 14:20:00,122.08,122.13,122.07,122.08,7327.0,101.0478,101.0892,101.0395,101.0478,7327.0
2017-03-07 14:25:00,122.09,122.13,122.08,122.09,6135.0,101.0561,101.0892,101.0478,101.0561,6135.0
2017-03-07 14:30:00,122.09,122.12,122.08,122.1,10474.0,101.0561,101.0809,101.0478,101.0644,10474.0
2017-03-07 14:35:00,122.09,122.12,122.05,122.11,14772.0,101.0561,101.0809,101.023,101.0727,14772.0
2017-03-07 14:40:00,122.11,122.16,122.09,122.09,11153.0,101.0727,101.114,101.0561,101.0561,11153.0
2017-03-07 14:45:00,122.1,122.12,122.08,122.1,10019.0,101.0644,101.0809,101.0478,101.0644,10019.0
2017-03-07 14:50:00,122.09,122.11,122.07,122.08,16580.0,101.0561,101.0727,101.0395,101.0478,16580.0
2017-03-07 14:55:00,122.09,122.11,122.07,122.09,15534.0,101.0561,101.0727,101.0395,101.0561,15534.0
2017-03-07 15:00:00,122.1,122.16,122.07,122.16,18323.0,101.0644,101.114,101.0395,101.114,18323.0
2017-03-07 15:05:00,122.17,122.23,122.15,122.19,14822.0,101.1223,101.172,101.1058,101.1389,14822.0
2017-03-07 15:10:00,122.18,122.29,122.18,122.24,21257.0,101.1306,101.2216,101.1306,101.1803,21257.0
2017-03-07 15:15:00,122.25,122.32,122.24,122.32,13843.0,101.1885,101.2465,101.1803,101.2465,13843.0
2017-03-07 15:20:00,122.32,122.38,122.29,122.3,25503.0,101.2465,101.2961,101.2216,101.2299,25503.0
2017-03-07 15:25:00,122.32,122.32,122.22,122.25,24356.0,101.2465,101.2465,101.1637,101.1885,24356.0
2017-03-07 15:30:00,122.26,122.28,122.24,122.25,17162.0,101.1968,101.2134,101.1803,101.1885,17162.0
2017-03-07 15:35:00,122.26,122.27,122.22,122.23,16970.0,101.1968,101.2051,101.1637,101.172,16970.0
2017-03-07 15:40:00,122.23,122.23,122.14,122.21,30030.0,101.172,101.172,101.0975,101.1554,30030.0
2017-03-07 15:45:00,122.19,122.22,122.11,122.16,43580.0,101.1389,101.1637,101.0727,101.114,43580.0
2017-03-07 15:50:00,122.18,122.18,122.12,122.12,36179.0,101.1306,101.1306,101.0809,101.0809,36179.0
2017-03-07 15:55:00,122.14,122.19,122.1,122.13,71122.0,101.0975,101.1389,101.0644,101.0892,71122.0
2017-03-08 09:30:00,122.35,122.44,122.04,122.35,55576.0,101.831,101.9059,101.5729,101.831,55576.0
2017-03-08 09:35:00,122.43,122.76,122.43,122.65,28472.0,101.8975,102.1722,101.8975,102.0806,28472.0
2017-03-08 09:40:00,122.67,122.7,122.43,122.46,13928.0,102.0973,102.1223,101.8975,101.9225,13928.0
2017-03-08 09:45:00,122.49,122.59,122.38,122.38,8228.0,101.9475,102.0307,101.8559,101.8559,8228.0
2017-03-08 09:50:00,122.36,122.41,122.29,122.34,10303.0,101.8393,101.8809,101.781,101.8226,10303.0
2017-03-08 09:55:00,122.29,122.29,122.03,122.06,43525.0,101.781,101.781,101.5646,101.5896,43525.0
2017-03-08 10:00:00,122.08,122.09,121.88,121.92,24282.0,101.6062,101.6146,101.4398,101.4731,24282.0
2017-03-08 10:05:00,121.95,122.0,121.89,121.97,22666.0,101.498,101.5396,101.4481,101.5147,22666.0
2017-03-08 10:10:00,121.97,121.98,121.72,121.83,20333.0,101.5147,101.523,101.3066,101.3982,20333.0
2017-03-08 10:15:00,121.85,121.87,121.75,121.75,10030.0,101.4148,101.4315,101.3316,101.3316,10030.0
2017-03-08 10:20:00,121.79,121.83,121.76,121.79,8291.0,101.3649,101.3982,101.3399,101.3649,8291.0
2017-03-08 10:25:00,121.84,121.9,121.75,121.76,12208.0,101.4065,101.4564,101.3316,101.3399,12208.0
2017-03-08 10:30:00,121.75,121.86,121.72,121.82,10711.0,101.3316,101.4231,101.3066,101.3898,10711.0
2017-03-08 10:35:00,121.81,121.85,121.75,121.77,22225.0,101.3815,101.4148,101.3316,101.3482,22225.0
2017-03-08 10:40:00,121.77,121.79,121.59,121.61,25362.0,101.3482,101.3649,101.1984,101.2151,25362.0
2017-03-08 10:45:00,121.61,121.61,121.28,121.37,46865.0,101.2151,101.2151,100.9404,101.0153,46865.0
2017-03-08 10:50:00,121.36,121.4,121.22,121.26,29367.0,101.007,101.0403,100.8905,100.9238,29367.0
2017-03-08 10:55:00,121.28,121.29,121.11,121.13,24644.0,100.9404,100.9487,100.7989,100.8156,24644.0
2017-03-08 11:00:00,121.14,121.25,121.08,121.21,38530.0,100.8239,100.9154,100.7739,100.8821,38530.0
2017-03-08 11:05:00,121.22,121.25,121.09,121.14,38358.0,100.8905,100.9154,100.7823,100.8239,38358.0
2017-03-08 11:10:00,121.14,121.18,121.09,121.09,11136.0,100.8239,100.8572,100.7823,100.7823,11136.0
2017-03-08 11:15:00,121.09,121.11,121.05,121.08,24786.0,100.7823,100.7989,100.749,100.7739,24786.0
2017-03-08 11:20:00,121.09,121.11,121.05,121.1,20300.0,100.7823,100.7989,100.749,100.7906,20300.0
2017-03-08 11:25:00,121.11,121.15,121.07,121.13,52117.0,100.7989,100.8322,100.7656,100.8156,52117.0
2017-03-08 11:30:00,121.12,121.26,121.11,121.18,33989.0,100.8072,100.9238,100.7989,100.8572,33989.0
2017-03-08 11:35:00,121.18,121.21,121.14,121.15,13591.0,100.8572,100.8821,100.8239,100.8322,13591.0
2017-03-08 11:40:00,121.16,121.21,121.13,121.14,12950.0,100.8405,100.8821,100.8156,100.8239,12950.0
2017-03-08 11:45:00,121.15,121.29,121.1,121.25,21871.0,100.8322,100.9487,100.7906,100.9154,21871.0
2017-03-08 11:50:00,121.25,121.27,121.15,121.17,14340.0,100.9154,100.9321,100.8322,100.8488,14340.0
2017-03-08 11:55:00,121.18,121.22,121.15,121.17,10475.0,100.8572,100.8905,100.8322,100.8488,10475.0
2017-03-08 12:00:00,121.17,121.23,121.14,121.22,17779.0,100.8488,100.8988,100.8239,100.8905,17779.0
2017-03-08 12:05:00,121.23,121.24,121.07,121.11,16149.0,100.8988,100.9071,100.7656,100.7989,16149.0
2017-03-08 12:10:00,121.11,121.18,121.11,121.15,10382.0,100.7989,100.8572,100.7989,100.8322,10382.0
2017-03-08 12:15:00,121.14,121.37,121.14,121.36,25988.0,100.8239,101.0153,100.8239,101.007,25988.0
2017-03-08 12:20:00,121.36,121.49,121.33,121.36,44596.0,101.007,101.1152,100.982,101.007,44596.0
2017-03-08 12:25:00,121.35,121.54,121.31,121.49,11380.0,100.9987,101.1568,100.9654,101.1152,11380.0
2017-03-08 12:30:00,121.48,121.51,121.36,121.36,7495.0,101.1069,101.1318,101.007,101.007,7495.0
2017-03-08 12:35:00,121.37,121.42,121.29,121.33,6318.0,101.0153,101.0569,100.9487,100.982,6318.0
2017-03-08 12:40:00,121.35,121.44,121.32,121.41,55566.0,100.9987,101.0736,100.9737,101.0486,55566.0
2017-03-08 12:45:00,121.4,121.45,121.38,121.38,12331.0,101.0403,101.0819,101.0236,101.0236,12331.0
2017-03-08 12:50:00,121.39,121.42,121.35,121.35,6406.0,101.032,101.0569,100.9987,100.9987,6406.0
2017-03-08 12:55:00,121.35,121.38,121.3,121.35,4785.0,100.9987,101.0236,100.957,100.9987,4785.0
2017-03-08 13:00:00,121.36,121.38,121.34,121.37,8150.0,101.007,101.0236,100.9903,101.0153,8150.0
2017-03-08 13:05:00,121.37,121.42,121.37,121.4,9942.0,101.0153,101.0569,101.0153,101.0403,9942.0
2017-03-08 13:10:00,121.41,121.42,121.35,121.38,6724.0,101.0486,101.0569,100.9987,101.0236,6724.0
2017-03-08 13:15:00,121.39,121.44,121.33,121.35,17661.0,101.032,101.0736,100.982,100.9987,17661.0
2017-03-08 13:20:00,121.37,121.43,121.36,121.39,7815.0,101.0153,101.0652,101.007,101.032,7815.0
2017-03-08 13:25:00,121.4,121.41,121.38,121.38,4118.0,101.0403,101.0486,101.0236,101.0236,4118.0
2017-03-08 13:30:00,121.38,121.42,121.33,121.33,9826.0,101.0236,101.0569,100.982,100.982,9826.0
2017-03-08 13:35:00,121.35,121.38,121.35,121.37,3196.0,100.9987,101.0236,100.9987,101.0153,3196.0
2017-03-08 13:40:00,121.38,121.41,121.36,121.37,6402.0,101.0236,101.0486,101.007,101.0153,6402.0
2017-03-08 13:45:00,121.37,121.38,121.34,121.36,5371.0,101.0153,101.0236,100.9903,101.007,5371.0
2017-03-08 13:50:00,121.35,121.36,121.29,121.32,13578.0,100.9987,101.007,100.9487,100.9737,13578.0
2017-03-08 13:55:00,121.31,121.37,121.31,121.33,5855.0,100.9654,101.0153,100.9654,100.982,5855.0
2017-03-08 14:00:00,121.31,121.36,121.3,121.34,8301.0,100.9654,101.007,100.957,100.9903,8301.0
2017-03-08 14:05:00,121.35,121.35,121.3,121.31,13190.0,100.9987,100.9987,100.957,100.9654,13190.0
2017-03-08 14:10:00,121.3,121.33,121.26,121.29,8822.0,100.957,100.982,100.9238,100.9487,8822.0
2017-03-08 14:15:00,121.29,121.34,121.28,121.31,18914.0,100.9487,100.9903,100.9404,100.9654,18914.0
2017-03-08 14:20:00,121.31,121.36,121.26,121.3,13278.0,100.9654,101.007,100.9238,100.957,13278.0
2017-03-08 14:25:00,121.27,121.3,121.26,121.28,5980.0,100.9321,100.957,100.9238,100.9404,5980.0
2017-03-08 14:30:00,121.3,121.33,121.26,121.3,10934.0,100.957,100.982,100.9238,100.957,10934.0
2017-03-08 14:35:00,121.31,121.36,121.31,121.36,7973.0,100.9654,101.007,100.9654,101.007,7973.0
2017-03-08 14:40:00,121.37,121.39,121.31,121.34,11593.0,101.0153,101.032,100.9654,100.9903,11593.0
2017-03-08 14:45:00,121.36,121.48,121.35,121.48,11409.0,101.007,101.1069,100.9987,101.1069,11409.0
2017-03-08 14:50:00,121.46,121.54,121.46,121.54,8045.0,101.0902,101.1568,101.0902,101.1568,8045.0
2017-03-08 14:55:00,121.55,121.58,121.54,121.56,10267.0,101.1651,101.1901,101.1568,101.1734,10267.0
2017-03-08 15:00:00,121.55,121.55,121.49,121.51,23993.0,101.1651,101.1651,101.1152,101.1318,23993.0
2017-03-08 15:05:00,121.5,121.52,121.44,121.46,12635.0,101.1235,101.1401,101.0736,101.0902,12635.0
2017-03-08 15:10:00,121.48,121.48,121.41,121.41,17995.0,101.1069,101.1069,101.0486,101.0486,17995.0
2017-03-08 15:15:00,121.42,121.47,121.41,121.44,11635.0,101.0569,101.0985,101.0486,101.0736,11635.0
2017-03-08 15:20:00,121.45,121.49,121.44,121.48,12612.0,101.0819,101.1152,101.0736,101.1069,12612.0
2017-03-08 15:25:00,121.47,121.48,121.32,121.36,30708.0,101.0985,101.1069,100.9737,101.007,30708.0
2017-03-08 15:30:00,121.37,121.39,121.25,121.35,132674.0,101.0153,101.032,100.9154,100.9987,132674.0
2017-03-08 15:35:00,121.35,121.41,121.33,121.4,27525.0,100.9987,101.0486,100.982,101.0403,27525.0
2017-03-08 15:40:00,121.39,121.42,121.34,121.4,34116.0,101.032,101.0569,100.9903,101.0403,34116.0
2017-03-08 15:45:00,121.4,121.41,121.3,121.32,46971.0,101.0403,101.0486,100.957,100.9737,46971.0
2017-03-08 15:50:00,121.31,121.35,121.29,121.3,49185.0,100.9654,100.9987,100.9487,100.957,49185.0
2017-03-08 15:55:00,121.3,121.38,121.21,121.26,123869.0,100.957,101.0236,100.8821,100.9238,123869.0
2017-03-09 09:30:00,121.65,121.67,121.36,121.65,45643.0,101.2483,101.265,101.007,101.2483,45643.0
2017-03-09 09:35:00,121.65,121.97,121.65,121.86,20783.0,101.2483,101.5147,101.2483,101.4231,20783.0
2017-03-09 09:40:00,121.89,121.99,121.77,121.98,20555.0,101.4481,101.5313,101.3482,101.523,20555.0
2017-03-09 09:45:00,122.0,122.02,121.86,121.86,29706.0,101.5396,101.5563,101.4231,101.4231,29706.0
2017-03-09 09:50:00,121.83,121.93,121.71,121.93,13221.0,101.3982,101.4814,101.2983,101.4814,13221.0
2017-03-09 09:55:00,121.94,122.26,121.94,122.22,28483.0,101.4897,101.756,101.4897,101.7228,28483.0
2017-03-09 10:00:00,122.18,122.3,122.17,122.27,32478.0,101.6895,101.7893,101.6811,101.7644,32478.0
2017-03-09 10:05:00,122.25,122.25,121.96,121.96,14879.0,101.7477,101.7477,101.5064,101.5064,14879.0
2017-03-09 10:10:00,121.96,122.21,121.94,122.2,15570.0,101.5064,101.7144,101.4897,101.7061,15570.0
2017-03-09 10:15:00,122.18,122.21,122.07,122.11,14359.0,101.6895,101.7144,101.5979,101.6312,14359.0
2017-03-09 10:20:00,122.08,122.19,122.02,122.14,15683.0,101.6062,101.6978,101.5563,101.6562,15683.0
2017-03-09 10:25:00,122.12,122.15,122.02,122.03,11288.0,101.6395,101.6645,101.5563,101.5646,11288.0
2017-03-09 10:30:00,122.02,122.12,121.97,122.09,14954.0,101.5563,101.6395,101.5147,101.6146,14954.0
2017-03-09 10:35:00,122.1,122.13,121.95,121.97,14315.0,101.6229,101.6478,101.498,101.5147,14315.0
2017-03-09 10:40:00,121.92,122.02,121.92,122.02,13771.0,101.4731,101.5563,101.4731,101.5563,13771.0
2017-03-09 10:45:00,122.02,122.06,121.93,122.0,11990.0,101.5563,101.5896,101.4814,101.5396,11990.0
2017-03-09 10:50:00,122.0,122.08,121.94,121.96,12185.0,101.5396,101.6062,101.4897,101.5064,12185.0
2017-03-09 10:55:00,121.97,122.03,121.95,122.02,11938.0,101.5147,101.5646,101.498,101.5563,11938.0
2017-03-09 11:00:00,122.0,122.03,121.91,121.91,10029.0,101.5396,101.5646,101.4647,101.4647,10029.0
2017-03-09 11:05:00,121.9,122.0,121.9,122.0,11830.0,101.4564,101.5396,101.4564,101.5396,11830.0
2017-03-09 11:10:00,122.0,122.04,121.95,121.99,14687.0,101.5396,101.5729,101.498,101.5313,14687.0
2017-03-09 11:15:00,121.96,121.99,121.93,121.97,15058.0,101.5064,101.5313,101.4814,101.5147,15058.0
2017-03-09 11:20:00,121.96,121.96,121.84,121.93,13476.0,101.5064,101.5064,101.4065,101.4814,13476.0
2017-03-09 11:25:00,121.92,122.07,121.9,122.07,13798.0,101.4731,101.5979,101.4564,101.5979,13798.0
2017-03-09 11:30:00,122.07,122.08,122.02,122.05,5224.0,101.5979,101.6062,101.5563,101.5813,5224.0
2017-03-09 11:35:00,122.06,122.13,122.06,122.12,4419.0,101.5896,101.6478,101.5896,101.6395,4419.0
2017-03-09 11:40:00,122.1,122.12,121.95,122.05,19556.0,101.6229,101.6395,101.498,101.5813,19556.0
2017-03-09 11:45:00,122.06,122.09,122.02,122.07,10294.0,101.5896,101.6146,101.5563,101.5979,10294.0
2017-03-09 11:50:00,122.08,122.12,122.03,122.06,5944.0,101.6062,101.6395,101.5646,101.5896,5944.0
2017-03-09 11:55:00,122.05,122.05,121.99,122.02,8493.0,101.5813,101.5813,101.5313,101.5563,8493.0
2017-03-09 12:00:00,122.01,122.02,121.97,122.02,2824.0,101.548,101.5563,101.5147,101.5563,2824.0
2017-03-09 12:05:00,122.03,122.04,121.98,122.01,3607.0,101.5646,101.5729,101.523,101.548,3607.0
2017-03-09 12:10:00,122.0,122.02,121.98,121.99,4566.0,101.5396,101.5563,101.523,101.5313,4566.0
2017-03-09 12:15:00,121.99,122.02,121.96,121.96,4762.0,101.5313,101.5563,101.5064,101.5064,4762.0
2017-03-09 12:20:00,121.96,122.0,121.95,121.97,5775.0,101.5064,101.5396,101.498,101.5147,5775.0
2017-03-09 12:25:00,121.99,122.03,121.98,122.01,4130.0,101.5313,101.5646,101.523,101.548,4130.0
2017-03-09 12:30:00,122.0,122.04,121.97,122.01,4259.0,101.5396,101.5729,101.5147,101.548,4259.0
2017-03-09 12:35:00,122.02,122.03,121.99,122.0,4270.0,101.5563,101.5646,101.5313,101.5396,4270.0
2017-03-09 12:40:00,121.99,122.02,121.98,122.02,4944.0,101.5313,101.5563,101.523,101.5563,4944.0
2017-03-09 12:45:00,122.01,122.09,122.01,122.09,6785.0,101.548,101.6146,101.548,101.6146,6785.0
2017-03-09 12:50:00,122.11,122.12,122.05,122.1,5780.0,101.6312,101.6395,101.5813,101.6229,5780.0
2017-03-09 12:55:00,122.08,122.13,122.05,122.13,5130.0,101.6062,101.6478,101.5813,101.6478,5130.0
2017-03-09 13:00:00,122.12,122.15,122.07,122.1,7978.0,101.6395,101.6645,101.5979,101.6229,7978.0
2017-03-09 13:05:00,122.1,122.1,122.04,122.04,4940.0,101.6229,101.6229,101.5729,101.5729,4940.0
2017-03-09 13:10:00,122.06,122.07,122.03,122.05,3205.0,101.5896,101.5979,101.5646,101.5813,3205.0
2017-03-09 13:15:00,122.03,122.03,121.94,121.94,4036.0,101.5646,101.5646,101.4897,101.4897,4036.0
2017-03-09 13:20:00,121.96,121.98,121.94,121.97,6219.0,101.5064,101.523,101.4897,101.5147,6219.0
2017-03-09 13:25:00,121.96,121.98,121.94,121.94,7022.0,101.5064,101.523,101.4897,101.4897,7022.0
2017-03-09 13:30:00,121.93,121.95,121.87,121.91,14612.0,101.4814,101.498,101.4315,101.4647,14612.0
2017-03-09 13:35:00,121.91,121.94,121.87,121.92,7103.0,101.4647,101.4897,101.4315,101.4731,7103.0
2017-03-09 13:40:00,121.92,122.11,121.91,121.99,22655.0,101.4731,101.6312,101.4647,101.5313,22655.0
2017-03-09 13:45:00,121.99,122.01,121.96,122.0,7516.0,101.5313,101.548,101.5064,101.5396,7516.0
2017-03-09 13:50:00,122.0,122.02,121.95,121.99,6290.0,101.5396,101.5563,101.498,101.5313,6290.0
2017-03-09 13:55:00,122.0,122.0,121.95,121.97,11246.0,101.5396,101.5396,101.498,101.5147,11246.0
2017-03-09 14:00:00,121.98,122.01,121.86,121.86,24722.0,101.523,101.548,101.4231,101.4231,24722.0
2017-03-09 14:05:00,121.85,121.97,121.85,121.95,17987.0,101.4148,101.5147,101.4148,101.498,17987.0
2017-03-09 14:10:00,121.93,121.99,121.92,121.96,10175.0,101.4814,101.5313,101.4731,101.5064,10175.0
2017-03-09 14:15:00,121.95,122.0,121.89,121.98,16647.0,101.498,101.5396,101.4481,101.523,16647.0
2017-03-09 14:20:00,121.95,122.02,121.94,121.98,9270.0,101.498,101.5563,101.4897,101.523,9270.0
2017-03-09 14:25:00,122.0,122.05,121.99,122.02,10550.0,101.5396,101.5813,101.5313,101.5563,10550.0
2017-03-09 14:30:00,122.02,122.07,122.01,122.03,8179.0,101.5563,101.5979,101.548,101.5646,8179.0
2017-03-09 14:35:00,122.04,122.06,122.0,122.04,13631.0,101.5729,101.5896,101.5396,101.5729,13631.0
2017-03-09 14:40:00,122.03,122.07,121.98,122.05,12170.0,101.5646,101.5979,101.523,101.5813,12170.0
2017-03-09 14:45:00,122.05,122.06,121.98,122.06,13242.0,101.5813,101.5896,101.523,101.5896,13242.0
2017-03-09 14:50:00,122.05,122.1,122.03,122.07,10212.0,101.5813,101.6229,101.5646,101.5979,10212.0
2017-03-09 14:55:00,122.07,122.09,121.99,122.02,12236.0,101.5979,101.6146,101.5313,101.5563,12236.0
2017-03-09 15:00:00,122.02,122.1,122.01,122.06,24310.0,101.5563,101.6229,101.548,101.5896,24310.0
2017-03-09 15:05:00,122.06,122.12,122.04,122.1,17672.0,101.5896,101.6395,101.5729,101.6229,17672.0
2017-03-09 15:10:00,122.1,122.12,122.0,122.03,31904.0,101.6229,101.6395,101.5396,101.5646,31904.0
2017-03-09 15:15:00,122.04,122.07,122.01,122.03,23189.0,101.5729,101.5979,101.548,101.5646,23189.0
2017-03-09 15:20:00,122.02,122.02,121.96,121.97,20234.0,101.5563,101.5563,101.5064,101.5147,20234.0
2017-03-09 15:25:00,121.99,122.0,121.95,121.99,11187.0,101.5313,101.5396,101.498,101.5313,11187.0
2017-03-09 15:30:00,121.98,122.01,121.98,121.98,21209.0,101.523,101.548,101.523,101.523,21209.0
2017-03-09 15:35:00,121.98,121.99,121.91,121.95,37963.0,101.523,101.5313,101.4647,101.498,37963.0
2017-03-09 15:40:00,121.94,121.96,121.87,121.91,40932.0,101.4897,101.5064,101.4315,101.4647,40932.0
2017-03-09 15:45:00,121.91,122.0,121.91,121.99,46162.0,101.4647,101.5396,101.4647,101.5313,46162.0
2017-03-09 15:50:00,121.98,121.98,121.91,121.92,26922.0,101.523,101.523,101.4647,101.4731,26922.0
2017-03-09 15:55:00,121.92,121.92,121.8,121.9,96332.0,101.4731,101.4731,101.3732,101.4564,96332.0
2017-03-10 09:30:00,122.32,122.32,121.75,121.94,15910.0,101.806,101.806,101.3316,101.4897,15910.0
2017-03-10 09:35:00,121.89,122.19,121.89,122.01,11438.0,101.4481,101.6978,101.4481,101.548,11438.0
2017-03-10 09:40:00,122.04,122.1,121.95,122.1,6606.0,101.5729,101.6229,101.498,101.6229,6606.0
2017-03-10 09:45:00,122.14,122.42,122.08,122.42,6910.0,101.6562,101.8892,101.6062,101.8892,6910.0
2017-03-10 09:50:00,122.42,122.42,122.2,122.37,10404.0,101.8892,101.8892,101.7061,101.8476,10404.0
2017-03-10 09:55:00,122.36,122.68,122.36,122.61,52862.0,101.8393,102.1056,101.8393,102.0473,52862.0
2017-03-10 10:00:00,122.6,122.65,122.42,122.57,10013.0,102.039,102.0806,101.8892,102.0141,10013.0
2017-03-10 10:05:00,122.59,122.65,122.58,122.64,6300.0,102.0307,102.0806,102.0224,102.0723,6300.0
2017-03-10 10:10:00,122.67,122.73,122.55,122.55,7516.0,102.0973,102.1472,101.9974,101.9974,7516.0
2017-03-10 10:15:00,122.59,122.6,122.46,122.52,4655.0,102.0307,102.039,101.9225,101.9724,4655.0
2017-03-10 10:20:00,122.55,122.59,122.3,122.32,6577.0,101.9974,102.0307,101.7893,101.806,6577.0
2017-03-10 10:25:00,122.3,122.32,122.18,122.3,25424.0,101.7893,101.806,101.6895,101.7893,25424.0
2017-03-10 10:30:00,122.26,122.4,122.25,122.36,9759.0,101.756,101.8726,101.7477,101.8393,9759.0
2017-03-10 10:35:00,122.34,122.37,122.26,122.29,9900.0,101.8226,101.8476,101.756,101.781,9900.0
2017-03-10 10:40:00,122.29,122.34,122.19,122.34,6102.0,101.781,101.8226,101.6978,101.8226,6102.0
2017-03-10 10:45:00,122.35,122.35,122.22,122.22,4162.0,101.831,101.831,101.7228,101.7228,4162.0
2017-03-10 10:50:00,122.27,122.37,122.26,122.37,10575.0,101.7644,101.8476,101.756,101.8476,10575.0
2017-03-10 10:55:00,122.36,122.36,122.26,122.32,25878.0,101.8393,101.8393,101.756,101.806,25878.0
2017-03-10 11:00:00,122.32,122.43,122.28,122.28,7740.0,101.806,101.8975,101.7727,101.7727,7740.0
2017-03-10 11:05:00,122.28,122.4,122.24,122.36,5656.0,101.7727,101.8726,101.7394,101.8393,5656.0
2017-03-10 11:10:00,122.32,122.32,122.21,122.31,6837.0,101.806,101.806,101.7144,101.7977,6837.0
2017-03-10 11:15:00,122.3,122.36,122.28,122.31,6659.0,101.7893,101.8393,101.7727,101.7977,6659.0
2017-03-10 11:20:00,122.3,122.4,122.25,122.4,5514.0,101.7893,101.8726,101.7477,101.8726,5514.0
2017-03-10 11:25:00,122.39,122.41,122.31,122.31,3800.0,101.8642,101.8809,101.7977,101.7977,3800.0
2017-03-10 11:30:00,122.32,122.36,122.3,122.36,6315.0,101.806,101.8393,101.7893,101.8393,6315.0
2017-03-10 11:35:00,122.37,122.47,122.37,122.44,6339.0,101.8476,101.9308,101.8476,101.9059,6339.0
2017-03-10 11:40:00,122.43,122.45,122.32,122.34,9889.0,101.8975,101.9142,101.806,101.8226,9889.0
2017-03-10 11:45:00,122.38,122.39,122.33,122.39,2300.0,101.8559,101.8642,101.8143,101.8642,2300.0
2017-03-10 11:50:00,122.38,122.47,122.38,122.43,14931.0,101.8559,101.9308,101.8559,101.8975,14931.0
2017-03-10 11:55:00,122.42,122.46,122.36,122.36,6107.0,101.8892,101.9225,101.8393,101.8393,6107.0
2017-03-10 12:00:00,122.36,122.39,122.3,122.31,30266.0,101.8393,101.8642,101.7893,101.7977,30266.0
2017-03-10 12:05:00,122.29,122.36,122.27,122.34,24575.0,101.781,101.8393,101.7644,101.8226,24575.0
2017-03-10 12:10:00,122.34,122.36,122.31,122.36,23824.0,101.8226,101.8393,101.7977,101.8393,23824.0
2017-03-10 12:15:00,122.36,122.4,122.36,122.4,5000.0,101.8393,101.8726,101.8393,101.8726,5000.0
2017-03-10 12:20:00,122.39,122.4,122.3,122.35,15167.0,101.8642,101.8726,101.7893,101.831,15167.0
2017-03-10 12:25:00,122.36,122.36,122.29,122.31,17169.0,101.8393,101.8393,101.781,101.7977,17169.0
2017-03-10 12:30:00,122.28,122.31,122.28,122.29,2002.0,101.7727,101.7977,101.7727,101.781,2002.0
2017-03-10 12:35:00,122.3,122.36,122.28,122.32,12141.0,101.7893,101.8393,101.7727,101.806,12141.0
2017-03-10 12:40:00,122.3,122.36,122.3,122.36,7166.0,101.7893,101.8393,101.7893,101.8393,7166.0
2017-03-10 12:45:00,122.35,122.36,122.33,122.34,10293.0,101.831,101.8393,101.8143,101.8226,10293.0
2017-03-10 12:50:00,122.33,122.34,122.18,122.18,19947.0,101.8143,101.8226,101.6895,101.6895,19947.0
2017-03-10 12:55:00,122.21,122.33,122.16,122.32,3764.0,101.7144,101.8143,101.6728,101.806,3764.0
2017-03-10 13:00:00,122.32,122.35,122.23,122.23,6555.0,101.806,101.831,101.7311,101.7311,6555.0
2017-03-10 13:05:00,122.24,122.29,122.19,122.28,9863.0,101.7394,101.781,101.6978,101.7727,9863.0
2017-03-10 13:10:00,122.3,122.37,122.27,122.36,18065.0,101.7893,101.8476,101.7644,101.8393,18065.0
2017-03-10 13:15:00,122.34,122.37,122.27,122.28,26296.0,101.8226,101.8476,101.7644,101.7727,26296.0
2017-03-10 13:20:00,122.31,122.48,122.31,122.44,35888.0,101.7977,101.9391,101.7977,101.9059,35888.0
2017-03-10 13:25:00,122.44,122.45,122.29,122.4,4753.0,101.9059,101.9142,101.781,101.8726,4753.0
2017-03-10 13:30:00,122.42,122.44,122.28,122.28,4367.0,101.8892,101.9059,101.7727,101.7727,4367.0
2017-03-10 13:35:00,122.3,122.39,122.29,122.34,5488.0,101.7893,101.8642,101.781,101.8226,5488.0
2017-03-10 13:40:00,122.32,122.33,122.23,122.23,12261.0,101.806,101.8143,101.7311,101.7311,12261.0
2017-03-10 13:45:00,122.25,122.3,122.22,122.23,13965.0,101.7477,101.7893,101.7228,101.7311,13965.0
2017-03-10 13:50:00,122.22,122.29,122.19,122.22,10655.0,101.7228,101.781,101.6978,101.7228,10655.0
2017-03-10 13:55:00,122.22,122.24,122.2,122.23,8109.0,101.7228,101.7394,101.7061,101.7311,8109.0
2017-03-10 14:00:00,122.23,122.25,122.19,122.23,5750.0,101.7311,101.7477,101.6978,101.7311,5750.0
2017-03-10 14:05:00,122.22,122.27,122.2,122.25,8584.0,101.7228,101.7644,101.7061,101.7477,8584.0
2017-03-10 14:10:00,122.25,122.29,122.24,122.29,4889.0,101.7477,101.781,101.7394,101.781,4889.0
2017-03-10 14:15:00,122.3,122.43,122.29,122.36,5893.0,101.7893,101.8975,101.781,101.8393,5893.0
2017-03-10 14:20:00,122.37,122.4,122.36,122.37,4676.0,101.8476,101.8726,101.8393,101.8476,4676.0
2017-03-10 14:25:00,122.37,122.4,122.34,122.39,1957.0,101.8476,101.8726,101.8226,101.8642,1957.0
2017-03-10 14:30:00,122.37,122.46,122.34,122.46,8641.0,101.8476,101.9225,101.8226,101.9225,8641.0
2017-03-10 14:35:00,122.44,122.53,122.4,122.52,4812.0,101.9059,101.9808,101.8726,101.9724,4812.0
2017-03-10 14:40:00,122.5,122.53,122.48,122.52,12714.0,101.9558,101.9808,101.9391,101.9724,12714.0
2017-03-10 14:45:00,122.52,122.52,122.48,122.48,4273.0,101.9724,101.9724,101.9391,101.9391,4273.0
2017-03-10 14:50:00,122.49,122.55,122.47,122.47,5818.0,101.9475,101.9974,101.9308,101.9308,5818.0
2017-03-10 14:55:00,122.48,122.5,122.45,122.47,5088.0,101.9391,101.9558,101.9142,101.9308,5088.0
2017-03-10 15:00:00,122.46,122.59,122.46,122.59,9799.0,101.9225,102.0307,101.9225,102.0307,9799.0
2017-03-10 15:05:00,122.57,122.62,122.57,122.6,23237.0,102.0141,102.0557,102.0141,102.039,23237.0
2017-03-10 15:10:00,122.58,122.68,122.57,122.68,7139.0,102.0224,102.1056,102.0141,102.1056,7139.0
2017-03-10 15:15:00,122.67,122.7,122.65,122.69,13469.0,102.0973,102.1223,102.0806,102.1139,13469.0
2017-03-10 15:20:00,122.67,122.76,122.64,122.7,16055.0,102.0973,102.1722,102.0723,102.1223,16055.0
2017-03-10 15:25:00,122.69,122.84,122.65,122.81,15601.0,102.1139,102.2388,102.0806,102.2138,15601.0
2017-03-10 15:30:00,122.79,122.85,122.77,122.79,15614.0,102.1972,102.2471,102.1805,102.1972,15614.0
2017-03-10 15:35:00,122.79,122.81,122.71,122.76,15800.0,102.1972,102.2138,102.1306,102.1722,15800.0
2017-03-10 15:40:00,122.77,122.77,122.69,122.75,17943.0,102.1805,102.1805,102.1139,102.1639,17943.0
2017-03-10 15:45:00,122.75,122.81,122.69,122.81,30740.0,102.1639,102.2138,102.1139,102.2138,30740.0
2017-03-10 15:50:00,122.79,122.85,122.77,122.83,29446.0,102.1972,102.2471,102.1805,102.2305,29446.0
2017-03-10 15:55:00,122.82,122.86,122.75,122.84,80655.0,102.2221,102.2554,102.1639,102.2388,80655.0
2017-03-13 09:30:00,122.54,122.92,122.38,122.92,31987.0,101.9891,102.3054,101.8559,102.3054,31987.0
2017-03-13 09:35:00,122.92,122.92,122.15,122.2,16754.0,102.3054,102.3054,101.6645,101.7061,16754.0
2017-03-13 09:40:00,122.16,122.32,122.16,122.2,2905.0,101.6728,101.806,101.6728,101.7061,2905.0
2017-03-13 09:45:00,122.24,122.44,122.23,122.27,11275.0,101.7394,101.9059,101.7311,101.7644,11275.0
2017-03-13 09:50:00,122.32,122.45,122.28,122.36,8201.0,101.806,101.9142,101.7727,101.8393,8201.0
2017-03-13 09:55:00,122.45,122.47,122.38,122.38,3240.0,101.9142,101.9308,101.8559,101.8559,3240.0
2017-03-13 10:00:00,122.44,122.54,122.43,122.44,17319.0,101.9059,101.9891,101.8975,101.9059,17319.0
2017-03-13 10:05:00,122.42,122.56,122.41,122.43,8196.0,101.8892,102.0057,101.8809,101.8975,8196.0
2017-03-13 10:10:00,122.45,122.58,122.44,122.49,6416.0,101.9142,102.0224,101.9059,101.9475,6416.0
2017-03-13 10:15:00,122.5,122.58,122.45,122.45,5209.0,101.9558,102.0224,101.9142,101.9142,5209.0
2017-03-13 10:20:00,122.43,122.47,122.3,122.31,7821.0,101.8975,101.9308,101.7893,101.7977,7821.0
2017-03-13 10:25:00,122.33,122.33,122.16,122.2,21240.0,101.8143,101.8143,101.6728,101.7061,21240.0
2017-03-13 10:30:00,122.21,122.23,122.12,122.14,14817.0,101.7144,101.7311,101.6395,101.6562,14817.0
2017-03-13 10:35:00,122.14,122.25,122.14,122.23,5552.0,101.6562,101.7477,101.6562,101.7311,5552.0
2017-03-13 10:40:00,122.23,122.23,122.1,122.1,5273.0,101.7311,101.7311,101.6229,101.6229,5273.0
2017-03-13 10:45:00,122.12,122.16,122.04,122.16,6836.0,101.6395,101.6728,101.5729,101.6728,6836.0
2017-03-13 10:50:00,122.14,122.14,122.05,122.09,4769.0,101.6562,101.6562,101.5813,101.6146,4769.0
2017-03-13 10:55:00,122.08,122.14,122.07,122.08,6364.0,101.6062,101.6562,101.5979,101.6062,6364.0
2017-03-13 11:00:00,122.06,122.07,121.98,122.0,8034.0,101.5896,101.5979,101.523,101.5396,8034.0
2017-03-13 11:05:00,122.01,122.02,121.91,121.92,5749.0,101.548,101.5563,101.4647,101.4731,5749.0
2017-03-13 11:10:00,121.92,122.04,121.84,121.86,20436.0,101.4731,101.5729,101.4065,101.4231,20436.0
2017-03-13 11:15:00,121.88,121.88,121.81,121.84,5092.0,101.4398,101.4398,101.3815,101.4065,5092.0
2017-03-13 11:20:00,121.87,121.9,121.85,121.86,4948.0,101.4315,101.4564,101.4148,101.4231,4948.0
2017-03-13 11:25:00,121.84,121.87,121.82,121.87,4725.0,101.4065,101.4315,101.3898,101.4315,4725.0
2017-03-13 11:30:00,121.88,121.92,121.86,121.92,6934.0,101.4398,101.4731,101.4231,101.4731,6934.0
2017-03-13 11:35:00,121.91,121.99,121.91,121.98,6397.0,101.4647,101.5313,101.4647,101.523,6397.0
2017-03-13 11:40:00,121.97,122.02,121.94,122.0,4865.0,101.5147,101.5563,101.4897,101.5396,4865.0
2017-03-13 11:45:00,122.01,122.02,121.95,121.95,5742.0,101.548,101.5563,101.498,101.498,5742.0
2017-03-13 11:50:00,121.94,122.0,121.92,122.0,6304.0,101.4897,101.5396,101.4731,101.5396,6304.0
2017-03-13 11:55:00,122.01,122.03,121.97,121.99,8187.0,101.548,101.5646,101.5147,101.5313,8187.0
2017-03-13 12:00:00,122.0,122.04,122.0,122.01,4123.0,101.5396,101.5729,101.5396,101.548,4123.0
2017-03-13 12:05:00,122.02,122.03,121.95,121.95,3918.0,101.5563,101.5646,101.498,101.498,3918.0
2017-03-13 12:10:00,121.96,121.99,121.93,121.97,5210.0,101.5064,101.5313,101.4814,101.5147,5210.0
2017-03-13 12:15:00,122.0,122.0,121.94,121.97,3525.0,101.5396,101.5396,101.4897,101.5147,3525.0
2017-03-13 12:20:00,121.98,122.01,121.96,121.96,4136.0,101.523,101.548,101.5064,101.5064,4136.0
2017-03-13 12:25:00,121.96,121.98,121.92,121.92,8286.0,101.5064,101.523,101.4731,101.4731,8286.0
2017-03-13 12:30:00,121.94,121.94,121.84,121.84,5150.0,101.4897,101.4897,101.4065,101.4065,5150.0
2017-03-13 12:35:00,121.85,121.87,121.81,121.87,7349.0,101.4148,101.4315,101.3815,101.4315,7349.0
2017-03-13 12:40:00,121.87,121.94,121.85,121.94,4800.0,101.4315,101.4897,101.4148,101.4897,4800.0
2017-03-13 12:45:00,121.96,122.03,121.95,122.03,6564.0,101.5064,101.5646,101.498,101.5646,6564.0
2017-03-13 12:50:00,122.01,122.02,121.99,122.01,5073.0,101.548,101.5563,101.5313,101.548,5073.0
2017-03-13 12:55:00,122.0,122.0,121.98,121.99,3114.0,101.5396,101.5396,101.523,101.5313,3114.0
2017-03-13 13:00:00,121.99,122.06,121.99,122.05,5884.0,101.5313,101.5896,101.5313,101.5813,5884.0
2017-03-13 13:05:00,122.05,122.1,122.04,122.1,9900.0,101.5813,101.6229,101.5729,101.6229,9900.0
2017-03-13 13:10:00,122.1,122.1,122.04,122.08,6001.0,101.6229,101.6229,101.5729,101.6062,6001.0
2017-03-13 13:15:00,122.1,122.16,122.1,122.12,4113.0,101.6229,101.6728,101.6229,101.6395,4113.0
2017-03-13 13:20:00,122.12,122.19,122.1,122.19,4348.0,101.6395,101.6978,101.6229,101.6978,4348.0
2017-03-13 13:25:00,122.17,122.18,122.15,122.17,4405.0,101.6811,101.6895,101.6645,101.6811,4405.0
2017-03-13 13:30:00,122.16,122.16,122.11,122.11,5759.0,101.6728,101.6728,101.6312,101.6312,5759.0
2017-03-13 13:35:00,122.11,122.13,122.09,122.1,3600.0,101.6312,101.6478,101.6146,101.6229,3600.0
2017-03-13 13:40:00,122.1,122.14,122.09,122.11,6253.0,101.6229,101.6562,101.6146,101.6312,6253.0
2017-03-13 13:45:00,122.11,122.14,122.11,122.13,5843.0,101.6312,101.6562,101.6312,101.6478,5843.0
2017-03-13 13:50:00,122.14,122.16,122.12,122.16,3697.0,101.6562,101.6728,101.6395,101.6728,3697.0
2017-03-13 13:55:00,122.16,122.16,122.11,122.12,7372.0,101.6728,101.6728,101.6312,101.6395,7372.0
2017-03-13 14:00:00,122.12,122.14,122.09,122.09,3656.0,101.6395,101.6562,101.6146,101.6146,3656.0
2017-03-13 14:05:00,122.08,122.11,122.07,122.1,6125.0,101.6062,101.6312,101.5979,101.6229,6125.0
2017-03-13 14:10:00,122.1,122.11,122.08,122.11,4513.0,101.6229,101.6312,101.6062,101.6312,4513.0
2017-03-13 14:15:00,122.11,122.11,122.04,122.04,6444.0,101.6312,101.6312,101.5729,101.5729,6444.0
2017-03-13 14:20:00,122.03,122.05,121.99,122.03,5982.0,101.5646,101.5813,101.5313,101.5646,5982.0
2017-03-13 14:25:00,122.03,122.06,122.01,122.01,7036.0,101.5646,101.5896,101.548,101.548,7036.0
2017-03-13 14:30:00,122.01,122.04,122.0,122.01,5336.0,101.548,101.5729,101.5396,101.548,5336.0
2017-03-13 14:35:00,122.05,122.09,122.04,122.07,8523.0,101.5813,101.6146,101.5729,101.5979,8523.0
2017-03-13 14:40:00,122.06,122.07,122.02,122.04,7156.0,101.5896,101.5979,101.5563,101.5729,7156.0
2017-03-13 14:45:00,122.02,122.03,121.97,121.97,11966.0,101.5563,101.5646,101.5147,101.5147,11966.0
2017-03-13 14:50:00,121.98,121.98,121.92,121.95,10915.0,101.523,101.523,101.4731,101.498,10915.0
2017-03-13 14:55:00,121.96,122.05,121.95,122.05,12104.0,101.5064,101.5813,101.498,101.5813,12104.0
2017-03-13 15:00:00,122.05,122.1,122.03,122.03,12811.0,101.5813,101.6229,101.5646,101.5646,12811.0
2017-03-13 15:05:00,122.03,122.04,121.99,122.0,10949.0,101.5646,101.5729,101.5313,101.5396,10949.0
2017-03-13 15:10:00,122.01,122.02,121.98,121.99,11184.0,101.548,101.5563,101.523,101.5313,11184.0
2017-03-13 15:15:00,121.99,122.0,121.92,121.93,13890.0,101.5313,101.5396,101.4731,101.4814,13890.0
2017-03-13 15:20:00,121.94,121.97,121.92,121.97,13260.0,101.4897,101.5147,101.4731,101.5147,13260.0
2017-03-13 15:25:00,121.96,122.09,121.96,122.07,26710.0,101.5064,101.6146,101.5064,101.5979,26710.0
2017-03-13 15:30:00,122.07,122.08,122.04,122.04,18930.0,101.5979,101.6062,101.5729,101.5729,18930.0
2017-03-13 15:35:00,122.04,122.06,122.0,122.0,13866.0,101.5729,101.5896,101.5396,101.5396,13866.0
2017-03-13 15:40:00,122.01,122.07,122.0,122.06,18128.0,101.548,101.5979,101.5396,101.5896,18128.0
2017-03-13 15:45:00,122.06,122.11,122.03,122.05,17292.0,101.5896,101.6312,101.5646,101.5813,17292.0
2017-03-13 15:50:00,122.05,122.06,122.03,122.04,16262.0,101.5813,101.5896,101.5646,101.5729,16262.0
2017-03-13 15:55:00,122.05,122.19,122.04,122.14,47187.0,101.5813,101.6978,101.5729,101.6562,47187.0
2017-03-14 09:30:00,121.77,122.21,121.75,122.17,28487.0,101.3482,101.7144,101.3316,101.6811,28487.0
2017-03-14 09:35:00,122.16,122.28,122.09,122.22,8103.0,101.6728,101.7727,101.6146,101.7228,8103.0
2017-03-14 09:40:00,122.22,122.33,122.19,122.23,10966.0,101.7228,101.8143,101.6978,101.7311,10966.0
2017-03-14 09:45:00,122.24,122.33,122.15,122.3,5105.0,101.7394,101.8143,101.6645,101.7893,5105.0
2017-03-14 09:50:00,122.28,122.44,122.23,122.43,7901.0,101.7727,101.9059,101.7311,101.8975,7901.0
2017-03-14 09:55:00,122.39,122.46,122.31,122.42,7984.0,101.8642,101.9225,101.7977,101.8892,7984.0
2017-03-14 10:00:00,122.33,122.35,122.16,122.22,23233.0,101.8143,101.831,101.6728,101.7228,23233.0
2017-03-14 10:05:00,122.22,122.29,122.2,122.29,8027.0,101.7228,101.781,101.7061,101.781,8027.0
2017-03-14 10:10:00,122.28,122.33,122.24,122.31,6798.0,101.7727,101.8143,101.7394,101.7977,6798.0
2017-03-14 10:15:00,122.33,122.33,122.06,122.06,6503.0,101.8143,101.8143,101.5896,101.5896,6503.0
2017-03-14 10:20:00,122.08,122.24,122.07,122.24,3900.0,101.6062,101.7394,101.5979,101.7394,3900.0
2017-03-14 10:25:00,122.26,122.28,122.22,122.23,4112.0,101.756,101.7727,101.7228,101.7311,4112.0
2017-03-14 10:30:00,122.22,122.32,122.18,122.32,5875.0,101.7228,101.806,101.6895,101.806,5875.0
2017-03-14 10:35:00,122.34,122.38,122.3,122.32,6334.0,101.8226,101.8559,101.7893,101.806,6334.0
2017-03-14 10:40:00,122.29,122.3,122.18,122.25,6546.0,101.781,101.7893,101.6895,101.7477,6546.0
2017-03-14 10:45:00,122.22,122.28,122.19,122.27,5991.0,101.7228,101.7727,101.6978,101.7644,5991.0
2017-03-14 10:50:00,122.26,122.39,122.26,122.39,7970.0,101.756,101.8642,101.756,101.8642,7970.0
2017-03-14 10:55:00,122.4,122.5,122.39,122.5,6372.0,101.8726,101.9558,101.8642,101.9558,6372.0
2017-03-14 11:00:00,122.48,122.49,122.42,122.47,5777.0,101.9391,101.9475,101.8892,101.9308,5777.0
2017-03-14 11:05:00,122.47,122.48,122.41,122.44,6518.0,101.9308,101.9391,101.8809,101.9059,6518.0
2017-03-14 11:10:00,122.45,122.53,122.43,122.5,8158.0,101.9142,101.9808,101.8975,101.9558,8158.0
2017-03-14 11:15:00,122.56,122.62,122.53,122.56,14436.0,102.0057,102.0557,101.9808,102.0057,14436.0
2017-03-14 11:20:00,122.55,122.58,122.43,122.46,5803.0,101.9974,102.0224,101.8975,101.9225,5803.0
2017-03-14 11:25:00,122.46,122.57,122.44,122.55,5601.0,101.9225,102.0141,101.9059,101.9974,5601.0
2017-03-14 11:30:00,122.52,122.58,122.46,122.52,5841.0,101.9724,102.0224,101.9225,101.9724,5841.0
2017-03-14 11:35:00,122.52,122.63,122.51,122.58,5033.0,101.9724,102.064,101.9641,102.0224,5033.0
2017-03-14 11:40:00,122.58,122.63,122.57,122.57,7519.0,102.0224,102.064,102.0141,102.0141,7519.0
2017-03-14 11:45:00,122.55,122.63,122.54,122.63,3949.0,101.9974,102.064,101.9891,102.064,3949.0
2017-03-14 11:50:00,122.62,122.66,122.57,122.59,5583.0,102.0557,102.089,102.0141,102.0307,5583.0
2017-03-14 11:55:00,122.58,122.64,122.58,122.62,2940.0,102.0224,102.0723,102.0224,102.0557,2940.0
2017-03-14 12:00:00,122.63,122.64,122.51,122.51,4370.0,102.064,102.0723,101.9641,101.9641,4370.0
2017-03-14 12:05:00,122.53,122.53,122.25,122.31,5192.0,101.9808,101.9808,101.7477,101.7977,5192.0
2017-03-14 12:10:00,122.28,122.37,122.28,122.36,4350.0,101.7727,101.8476,101.7727,101.8393,4350.0
2017-03-14 12:15:00,122.37,122.39,122.28,122.29,6249.0,101.8476,101.8642,101.7727,101.781,6249.0
2017-03-14 12:20:00,122.3,122.35,122.29,122.35,4713.0,101.7893,101.831,101.781,101.831,4713.0
2017-03-14 12:25:00,122.36,122.38,122.3,122.31,4490.0,101.8393,101.8559,101.7893,101.7977,4490.0
2017-03-14 12:30:00,122.3,122.34,122.3,122.33,8135.0,101.7893,101.8226,101.7893,101.8143,8135.0
2017-03-14 12:35:00,122.34,122.36,122.3,122.31,6200.0,101.8226,101.8393,101.7893,101.7977,6200.0
2017-03-14 12:40:00,122.33,122.34,122.28,122.32,3920.0,101.8143,101.8226,101.7727,101.806,3920.0
2017-03-14 12:45:00,122.34,122.38,122.32,122.37,4285.0,101.8226,101.8559,101.806,101.8476,4285.0
2017-03-14 12:50:00,122.37,122.37,122.32,122.37,4341.0,101.8476,101.8476,101.806,101.8476,4341.0
2017-03-14 12:55:00,122.41,122.42,122.38,122.42,1300.0,101.8809,101.8892,101.8559,101.8892,1300.0
2017-03-14 13:00:00,122.44,122.49,122.43,122.45,3414.0,101.9059,101.9475,101.8975,101.9142,3414.0
2017-03-14 13:05:00,122.46,122.46,122.37,122.39,3546.0,101.9225,101.9225,101.8476,101.8642,3546.0
2017-03-14 13:10:00,122.38,122.51,122.36,122.42,4846.0,101.8559,101.9641,101.8393,101.8892,4846.0
2017-03-14 13:15:00,122.45,122.49,122.41,122.47,3150.0,101.9142,101.9475,101.8809,101.9308,3150.0
2017-03-14 13:20:00,122.44,122.49,122.42,122.49,2646.0,101.9059,101.9475,101.8892,101.9475,2646.0
2017-03-14 13:25:00,122.5,122.53,122.47,122.47,2607.0,101.9558,101.9808,101.9308,101.9308,2607.0
2017-03-14 13:30:00,122.46,122.51,122.45,122.49,3503.0,101.9225,101.9641,101.9142,101.9475,3503.0
2017-03-14 13:35:00,122.47,122.47,122.44,122.45,2722.0,101.9308,101.9308,101.9059,101.9142,2722.0
2017-03-14 13:40:00,122.47,122.48,122.42,122.47,4595.0,101.9308,101.9391,101.8892,101.9308,4595.0
2017-03-14 13:45:00,122.48,122.49,122.42,122.45,3391.0,101.9391,101.9475,101.8892,101.9142,3391.0
2017-03-14 13:50:00,122.46,122.49,122.43,122.49,4680.0,101.9225,101.9475,101.8975,101.9475,4680.0
2017-03-14 13:55:00,122.49,122.56,122.49,122.53,4768.0,101.9475,102.0057,101.9475,101.9808,4768.0
2017-03-14 14:00:00,122.54,122.56,122.51,122.54,4709.0,101.9891,102.0057,101.9641,101.9891,4709.0
2017-03-14 14:05:00,122.53,122.55,122.51,122.54,2196.0,101.9808,101.9974,101.9641,101.9891,2196.0
2017-03-14 14:10:00,122.55,122.56,122.51,122.51,4981.0,101.9974,102.0057,101.9641,101.9641,4981.0
2017-03-14 14:15:00,122.5,122.52,122.46,122.51,5594.0,101.9558,101.9724,101.9225,101.9641,5594.0
2017-03-14 14:20:00,122.52,122.54,122.49,122.53,4287.0,101.9724,101.9891,101.9475,101.9808,4287.0
2017-03-14 14:25:00,122.54,122.61,122.54,122.58,4251.0,101.9891,102.0473,101.9891,102.0224,4251.0
2017-03-14 14:30:00,122.59,122.67,122.59,122.66,3119.0,102.0307,102.0973,102.0307,102.089,3119.0
2017-03-14 14:35:00,122.65,122.7,122.63,122.69,4021.0,102.0806,102.1223,102.064,102.1139,4021.0
2017-03-14 14:40:00,122.71,122.76,122.69,122.7,4182.0,102.1306,102.1722,102.1139,102.1223,4182.0
2017-03-14 14:45:00,122.7,122.76,122.69,122.76,5849.0,102.1223,102.1722,102.1139,102.1722,5849.0
2017-03-14 14:50:00,122.75,122.79,122.73,122.73,8581.0,102.1639,102.1972,102.1472,102.1472,8581.0
2017-03-14 14:55:00,122.72,122.73,122.71,122.71,5699.0,102.1389,102.1472,102.1306,102.1306,5699.0
2017-03-14 15:00:00,122.71,122.8,122.7,122.8,11253.0,102.1306,102.2055,102.1223,102.2055,11253.0
2017-03-14 15:05:00,122.8,122.84,122.8,122.83,2737.0,102.2055,102.2388,102.2055,102.2305,2737.0
2017-03-14 15:10:00,122.83,122.83,122.79,122.79,4818.0,102.2305,102.2305,102.1972,102.1972,4818.0
2017-03-14 15:15:00,122.81,122.83,122.8,122.83,2604.0,102.2138,102.2305,102.2055,102.2305,2604.0
2017-03-14 15:20:00,122.82,122.82,122.77,122.79,14854.0,102.2221,102.2221,102.1805,102.1972,14854.0
2017-03-14 15:25:00,122.79,122.85,122.79,122.84,3840.0,102.1972,102.2471,102.1972,102.2388,3840.0
2017-03-14 15:30:00,122.84,122.85,122.8,122.81,9260.0,102.2388,102.2471,102.2055,102.2138,9260.0
2017-03-14 15:35:00,122.81,122.81,122.7,122.7,11388.0,102.2138,102.2138,102.1223,102.1223,11388.0
2017-03-14 15:40:00,122.7,122.7,122.59,122.62,16647.0,102.1223,102.1223,102.0307,102.0557,16647.0
2017-03-14 15:45:00,122.61,122.63,122.58,122.62,18114.0,102.0473,102.064,102.0224,102.0557,18114.0
2017-03-14 15:50:00,122.62,122.64,122.55,122.57,23430.0,102.0557,102.0723,101.9974,102.0141,23430.0
2017-03-14 15:55:00,122.57,122.66,122.57,122.63,43429.0,102.0141,102.089,102.0141,102.064,43429.0
2017-03-15 09:30:00,123.0,123.15,122.31,122.31,23371.0,102.3719,102.4968,101.7977,101.7977,23371.0
2017-03-15 09:35:00,122.44,122.79,122.39,122.72,5358.0,101.9059,102.1972,101.8642,102.1389,5358.0
2017-03-15 09:40:00,122.7,122.85,122.6,122.81,8570.0,102.1223,102.2471,102.039,102.2138,8570.0
2017-03-15 09:45:00,122.8,122.8,122.54,122.77,8637.0,102.2055,102.2055,101.9891,102.1805,8637.0
2017-03-15 09:50:00,122.77,122.89,122.71,122.77,9998.0,102.1805,102.2804,102.1306,102.1805,9998.0
2017-03-15 09:55:00,122.78,122.83,122.75,122.82,3775.0,102.1888,102.2305,102.1639,102.2221,3775.0
2017-03-15 10:00:00,122.77,122.93,122.77,122.84,6762.0,102.1805,102.3137,102.1805,102.2388,6762.0
2017-03-15 10:05:00,122.87,122.89,122.81,122.82,10039.0,102.2637,102.2804,102.2138,102.2221,10039.0
2017-03-15 10:10:00,122.83,122.87,122.78,122.85,16967.0,102.2305,102.2637,102.1888,102.2471,16967.0
2017-03-15 10:15:00,122.83,122.86,122.72,122.77,5909.0,102.2305,102.2554,102.1389,102.1805,5909.0
2017-03-15 10:20:00,122.76,122.79,122.69,122.73,19205.0,102.1722,102.1972,102.1139,102.1472,19205.0
2017-03-15 10:25:00,122.73,122.78,122.69,122.76,4776.0,102.1472,102.1888,102.1139,102.1722,4776.0
2017-03-15 10:30:00,122.76,122.76,122.68,122.73,4756.0,102.1722,102.1722,102.1056,102.1472,4756.0
2017-03-15 10:35:00,122.71,122.71,122.58,122.59,6499.0,102.1306,102.1306,102.0224,102.0307,6499.0
2017-03-15 10:40:00,122.58,122.6,122.53,122.54,6862.0,102.0224,102.039,101.9808,101.9891,6862.0
2017-03-15 10:45:00,122.53,122.57,122.51,122.54,7879.0,101.9808,102.0141,101.9641,101.9891,7879.0
2017-03-15 10:50:00,122.52,122.55,122.46,122.48,6172.0,101.9724,101.9974,101.9225,101.9391,6172.0
2017-03-15 10:55:00,122.46,122.53,122.43,122.48,7146.0,101.9225,101.9808,101.8975,101.9391,7146.0
2017-03-15 11:00:00,122.47,122.52,122.46,122.48,9267.0,101.9308,101.9724,101.9225,101.9391,9267.0
2017-03-15 11:05:00,122.47,122.48,122.4,122.42,5158.0,101.9308,101.9391,101.8726,101.8892,5158.0
2017-03-15 11:10:00,122.42,122.45,122.39,122.42,5561.0,101.8892,101.9142,101.8642,101.8892,5561.0
2017-03-15 11:15:00,122.41,122.51,122.39,122.51,7626.0,101.8809,101.9641,101.8642,101.9641,7626.0
2017-03-15 11:20:00,122.49,122.57,122.47,122.57,5685.0,101.9475,102.0141,101.9308,102.0141,5685.0
2017-03-15 11:25:00,122.59,122.6,122.55,122.58,3536.0,102.0307,102.039,101.9974,102.0224,3536.0
2017-03-15 11:30:00,122.58,122.64,122.56,122.63,6968.0,102.0224,102.0723,102.0057,102.064,6968.0
2017-03-15 11:35:00,122.64,122.64,122.6,122.61,5460.0,102.0723,102.0723,102.039,102.0473,5460.0
2017-03-15 11:40:00,122.6,122.6,122.46,122.5,7508.0,102.039,102.039,101.9225,101.9558,7508.0
2017-03-15 11:45:00,122.49,122.49,122.43,122.44,2542.0,101.9475,101.9475,101.8975,101.9059,2542.0
2017-03-15 11:50:00,122.43,122.47,122.43,122.45,3871.0,101.8975,101.9308,101.8975,101.9142,3871.0
2017-03-15 11:55:00,122.44,122.46,122.42,122.46,3300.0,101.9059,101.9225,101.8892,101.9225,3300.0
2017-03-15 12:00:00,122.46,122.46,122.44,122.45,2454.0,101.9225,101.9225,101.9059,101.9142,2454.0
2017-03-15 12:05:00,122.44,122.5,122.43,122.49,5958.0,101.9059,101.9558,101.8975,101.9475,5958.0
2017-03-15 12:10:00,122.49,122.49,122.44,122.46,5895.0,101.9475,101.9475,101.9059,101.9225,5895.0
2017-03-15 12:15:00,122.49,122.5,122.46,122.46,2600.0,101.9475,101.9558,101.9225,101.9225,2600.0
2017-03-15 12:20:00,122.48,122.51,122.44,122.46,5808.0,101.9391,101.9641,101.9059,101.9225,5808.0
2017-03-15 12:25:00,122.47,122.47,122.44,122.46,2526.0,101.9308,101.9308,101.9059,101.9225,2526.0
2017-03-15 12:30:00,122.46,122.49,122.45,122.47,4437.0,101.9225,101.9475,101.9142,101.9308,4437.0
2017-03-15 12:35:00,122.47,122.51,122.47,122.5,8144.0,101.9308,101.9641,101.9308,101.9558,8144.0
2017-03-15 12:40:00,122.51,122.53,122.47,122.53,6637.0,101.9641,101.9808,101.9308,101.9808,6637.0
2017-03-15 12:45:00,122.54,122.61,122.52,122.59,6437.0,101.9891,102.0473,101.9724,102.0307,6437.0
2017-03-15 12:50:00,122.58,122.58,122.55,122.56,3516.0,102.0224,102.0224,101.9974,102.0057,3516.0
2017-03-15 12:55:00,122.56,122.56,122.54,122.54,5595.0,102.0057,102.0057,101.9891,101.9891,5595.0
2017-03-15 13:00:00,122.6,122.62,122.6,122.61,5568.0,102.039,102.0557,102.039,102.0473,5568.0
2017-03-15 13:05:00,122.61,122.64,122.58,122.58,10149.0,102.0473,102.0723,102.0224,102.0224,10149.0
2017-03-15 13:10:00,122.59,122.64,122.58,122.58,3539.0,102.0307,102.0723,102.0224,102.0224,3539.0
2017-03-15 13:15:00,122.58,122.58,122.49,122.51,3294.0,102.0224,102.0224,101.9475,101.9641,3294.0
2017-03-15 13:20:00,122.53,122.53,122.46,122.49,4817.0,101.9808,101.9808,101.9225,101.9475,4817.0
2017-03-15 13:25:00,122.46,122.51,122.45,122.51,3702.0,101.9225,101.9641,101.9142,101.9641,3702.0
2017-03-15 13:30:00,122.5,122.51,122.48,122.51,4257.0,101.9558,101.9641,101.9391,101.9641,4257.0
2017-03-15 13:35:00,122.52,122.53,122.49,122.53,4827.0,101.9724,101.9808,101.9475,101.9808,4827.0
2017-03-15 13:40:00,122.53,122.54,122.49,122.51,11779.0,101.9808,101.9891,101.9475,101.9641,11779.0
2017-03-15 13:45:00,122.52,122.53,122.5,122.5,2064.0,101.9724,101.9808,101.9558,101.9558,2064.0
2017-03-15 13:50:00,122.51,122.52,122.46,122.48,7687.0,101.9641,101.9724,101.9225,101.9391,7687.0
2017-03-15 13:55:00,122.48,122.5,122.35,122.37,6843.0,101.9391,101.9558,101.831,101.8476,6843.0
2017-03-15 14:00:00,122.38,122.6,122.32,122.57,19814.0,101.8559,102.039,101.806,102.0141,19814.0
2017-03-15 14:05:00,122.6,122.66,122.56,122.61,25173.0,102.039,102.089,102.0057,102.0473,25173.0
2017-03-15 14:10:00,122.6,122.67,122.59,122.65,7407.0,102.039,102.0973,102.0307,102.0806,7407.0
2017-03-15 14:15:00,122.64,122.77,122.62,122.7,18163.0,102.0723,102.1805,102.0557,102.1223,18163.0
2017-03-15 14:20:00,122.72,122.79,122.7,122.79,4478.0,102.1389,102.1972,102.1223,102.1972,4478.0
2017-03-15 14:25:00,122.78,122.8,122.71,122.71,7067.0,102.1888,102.2055,102.1306,102.1306,7067.0
2017-03-15 14:30:00,122.71,122.73,122.64,122.68,8872.0,102.1306,102.1472,102.0723,102.1056,8872.0
2017-03-15 14:35:00,122.68,122.79,122.63,122.79,8383.0,102.1056,102.1972,102.064,102.1972,8383.0
2017-03-15 14:40:00,122.78,122.81,122.73,122.79,4786.0,102.1888,102.2138,102.1472,102.1972,4786.0
2017-03-15 14:45:00,122.81,122.9,122.81,122.84,6274.0,102.2138,102.2887,102.2138,102.2388,6274.0
2017-03-15 14:50:00,122.86,122.91,122.83,122.91,4416.0,102.2554,102.297,102.2305,102.297,4416.0
2017-03-15 14:55:00,122.88,122.88,122.77,122.83,11784.0,102.2721,102.2721,102.1805,102.2305,11784.0
2017-03-15 15:00:00,122.85,122.87,122.74,122.76,5657.0,102.2471,102.2637,102.1555,102.1722,5657.0
2017-03-15 15:05:00,122.75,122.82,122.73,122.77,9142.0,102.1639,102.2221,102.1472,102.1805,9142.0
2017-03-15 15:10:00,122.75,122.87,122.73,122.87,11510.0,102.1639,102.2637,102.1472,102.2637,11510.0
2017-03-15 15:15:00,122.84,122.88,122.76,122.84,15853.0,102.2388,102.2721,102.1722,102.2388,15853.0
2017-03-15 15:20:00,122.84,122.84,122.76,122.8,15917.0,102.2388,102.2388,102.1722,102.2055,15917.0
2017-03-15 15:25:00,122.81,122.83,122.76,122.82,9933.0,102.2138,102.2305,102.1722,102.2221,9933.0
2017-03-15 15:30:00,122.85,123.03,122.83,122.98,16114.0,102.2471,102.3969,102.2305,102.3553,16114.0
2017-03-15 15:35:00,122.97,123.04,122.93,122.93,26224.0,102.347,102.4052,102.3137,102.3137,26224.0
2017-03-15 15:40:00,122.94,122.98,122.91,122.94,18185.0,102.322,102.3553,102.297,102.322,18185.0
2017-03-15 15:45:00,122.95,123.0,122.87,122.91,33974.0,102.3303,102.3719,102.2637,102.297,33974.0
2017-03-15 15:50:00,122.92,122.95,122.87,122.92,22066.0,102.3054,102.3303,102.2637,102.3054,22066.0
2017-03-15 15:55:00,122.94,123.07,122.94,122.98,84668.0,102.322,102.4302,102.322,102.3553,84668.0
2017-03-16 09:30:00,122.98,123.33,122.97,123.25,19327.0,102.3553,102.6466,102.347,102.58,19327.0
2017-03-16 09:35:00,123.21,123.35,123.17,123.23,7701.0,102.5467,102.6632,102.5134,102.5634,7701.0
2017-03-16 09:40:00,123.3,123.52,123.18,123.25,12917.0,102.6216,102.8047,102.5218,102.58,12917.0
2017-03-16 09:45:00,123.24,123.24,123.09,123.16,5806.0,102.5717,102.5717,102.4468,102.5051,5806.0
2017-03-16 09:50:00,123.14,123.35,123.14,123.33,5647.0,102.4885,102.6632,102.4885,102.6466,5647.0
2017-03-16 09:55:00,123.34,123.35,123.11,123.15,15405.0,102.6549,102.6632,102.4635,102.4968,15405.0
2017-03-16 10:00:00,123.18,123.27,123.18,123.2,5443.0,102.5218,102.5967,102.5218,102.5384,5443.0
2017-03-16 10:05:00,123.2,123.25,123.11,123.16,8202.0,102.5384,102.58,102.4635,102.5051,8202.0
2017-03-16 10:10:00,123.18,123.22,123.0,123.05,7777.0,102.5218,102.555,102.3719,102.4136,7777.0
2017-03-16 10:15:00,123.07,123.12,122.93,122.96,5200.0,102.4302,102.4718,102.3137,102.3386,5200.0
2017-03-16 10:20:00,122.93,122.96,122.81,122.83,6470.0,102.3137,102.3386,102.2138,102.2305,6470.0
2017-03-16 10:25:00,122.82,122.89,122.71,122.76,8918.0,102.2221,102.2804,102.1306,102.1722,8918.0
2017-03-16 10:30:00,122.76,122.78,122.65,122.72,9953.0,102.1722,102.1888,102.0806,102.1389,9953.0
2017-03-16 10:35:00,122.73,122.76,122.51,122.51,8920.0,102.1472,102.1722,101.9641,101.9641,8920.0
2017-03-16 10:40:00,122.52,122.71,122.5,122.71,9683.0,101.9724,102.1306,101.9558,102.1306,9683.0
2017-03-16 10:45:00,122.7,122.87,122.63,122.8,13225.0,102.1223,102.2637,102.064,102.2055,13225.0
2017-03-16 10:50:00,122.8,122.88,122.75,122.84,12389.0,102.2055,102.2721,102.1639,102.2388,12389.0
2017-03-16 10:55:00,122.85,122.86,122.66,122.8,8710.0,102.2471,102.2554,102.089,102.2055,8710.0
2017-03-16 11:00:00,122.81,122.83,122.6,122.64,12345.0,102.2138,102.2305,102.039,102.0723,12345.0
2017-03-16 11:05:00,122.66,122.72,122.62,122.65,7445.0,102.089,102.1389,102.0557,102.0806,7445.0
2017-03-16 11:10:00,122.66,122.8,122.62,122.71,21443.0,102.089,102.2055,102.0557,102.1306,21443.0
2017-03-16 11:15:00,122.72,122.76,122.68,122.73,17938.0,102.1389,102.1722,102.1056,102.1472,17938.0
2017-03-16 11:20:00,122.7,122.7,122.62,122.66,5452.0,102.1223,102.1223,102.0557,102.089,5452.0
2017-03-16 11:25:00,122.63,122.71,122.63,122.63,3882.0,102.064,102.1306,102.064,102.064,3882.0
2017-03-16 11:30:00,122.63,122.71,122.63,122.63,3064.0,102.064,102.1306,102.064,102.064,3064.0
2017-03-16 11:35:00,122.64,122.74,122.59,122.7,5216.0,102.0723,102.1555,102.0307,102.1223,5216.0
2017-03-16 11:40:00,122.71,122.75,122.68,122.71,2511.0,102.1306,102.1639,102.1056,102.1306,2511.0
2017-03-16 11:45:00,122.7,122.8,122.7,122.8,8000.0,102.1223,102.2055,102.1223,102.2055,8000.0
2017-03-16 11:50:00,122.8,122.86,122.77,122.78,6816.0,102.2055,102.2554,102.1805,102.1888,6816.0
2017-03-16 11:55:00,122.81,122.84,122.76,122.8,13676.0,102.2138,102.2388,102.1722,102.2055,13676.0
2017-03-16 12:00:00,122.79,122.79,122.68,122.68,7034.0,102.1972,102.1972,102.1056,102.1056,7034.0
2017-03-16 12:05:00,122.72,122.72,122.64,122.66,4835.0,102.1389,102.1389,102.0723,102.089,4835.0
2017-03-16 12:10:00,122.66,122.69,122.61,122.66,5905.0,102.089,102.1139,102.0473,102.089,5905.0
2017-03-16 12:15:00,122.67,122.78,122.67,122.74,6700.0,102.0973,102.1888,102.0973,102.1555,6700.0
2017-03-16 12:20:00,122.74,122.77,122.71,122.74,7053.0,102.1555,102.1805,102.1306,102.1555,7053.0
2017-03-16 12:25:00,122.8,122.82,122.75,122.82,11186.0,102.2055,102.2221,102.1639,102.2221,11186.0
2017-03-16 12:30:00,122.81,122.81,122.73,122.75,4107.0,102.2138,102.2138,102.1472,102.1639,4107.0
2017-03-16 12:35:00,122.75,122.79,122.72,122.72,7194.0,102.1639,102.1972,102.1389,102.1389,7194.0
2017-03-16 12:40:00,122.74,122.77,122.68,122.71,7388.0,102.1555,102.1805,102.1056,102.1306,7388.0
2017-03-16 12:45:00,122.73,122.82,122.73,122.8,4300.0,102.1472,102.2221,102.1472,102.2055,4300.0
2017-03-16 12:50:00,122.78,122.88,122.76,122.78,19491.0,102.1888,102.2721,102.1722,102.1888,19491.0
2017-03-16 12:55:00,122.78,122.78,122.71,122.73,3542.0,102.1888,102.1888,102.1306,102.1472,3542.0
2017-03-16 13:00:00,122.72,122.8,122.71,122.74,10540.0,102.1389,102.2055,102.1306,102.1555,10540.0
2017-03-16 13:05:00,122.77,122.78,122.72,122.73,4765.0,102.1805,102.1888,102.1389,102.1472,4765.0
2017-03-16 13:10:00,122.71,122.73,122.63,122.69,7233.0,102.1306,102.1472,102.064,102.1139,7233.0
2017-03-16 13:15:00,122.67,122.73,122.67,122.71,10278.0,102.0973,102.1472,102.0973,102.1306,10278.0
2017-03-16 13:20:00,122.71,122.75,122.69,122.75,5922.0,102.1306,102.1639,102.1139,102.1639,5922.0
2017-03-16 13:25:00,122.74,122.74,122.69,122.71,5703.0,102.1555,102.1555,102.1139,102.1306,5703.0
2017-03-16 13:30:00,122.7,122.78,122.67,122.71,7925.0,102.1223,102.1888,102.0973,102.1306,7925.0
2017-03-16 13:35:00,122.7,122.72,122.67,122.69,4602.0,102.1223,102.1389,102.0973,102.1139,4602.0
2017-03-16 13:40:00,122.68,122.72,122.63,122.69,4705.0,102.1056,102.1389,102.064,102.1139,4705.0
2017-03-16 13:45:00,122.69,122.69,122.65,122.65,6680.0,102.1139,102.1139,102.0806,102.0806,6680.0
2017-03-16 13:50:00,122.64,122.69,122.62,122.62,7316.0,102.0723,102.1139,102.0557,102.0557,7316.0
2017-03-16 13:55:00,122.64,122.7,122.61,122.7,7303.0,102.0723,102.1223,102.0473,102.1223,7303.0
2017-03-16 14:00:00,122.71,122.73,122.68,122.73,6866.0,102.1306,102.1472,102.1056,102.1472,6866.0
2017-03-16 14:05:00,122.74,122.74,122.65,122.66,3570.0,102.1555,102.1555,102.0806,102.089,3570.0
2017-03-16 14:10:00,122.66,122.69,122.65,122.67,6093.0,102.089,102.1139,102.0806,102.0973,6093.0
2017-03-16 14:15:00,122.69,122.74,122.68,122.71,7149.0,102.1139,102.1555,102.1056,102.1306,7149.0
2017-03-16 14:20:00,122.73,122.76,122.71,122.75,3498.0,102.1472,102.1722,102.1306,102.1639,3498.0
2017-03-16 14:25:00,122.74,122.76,122.71,122.72,7163.0,102.1555,102.1722,102.1306,102.1389,7163.0
2017-03-16 14:30:00,122.72,122.72,122.67,122.67,5929.0,102.1389,102.1389,102.0973,102.0973,5929.0
2017-03-16 14:35:00,122.67,122.67,122.58,122.59,10552.0,102.0973,102.0973,102.0224,102.0307,10552.0
2017-03-16 14:40:00,122.56,122.62,122.54,122.54,5649.0,102.0057,102.0557,101.9891,101.9891,5649.0
2017-03-16 14:45:00,122.53,122.57,122.46,122.46,8611.0,101.9808,102.0141,101.9225,101.9225,8611.0
2017-03-16 14:50:00,122.44,122.48,122.44,122.46,5505.0,101.9059,101.9391,101.9059,101.9225,5505.0
2017-03-16 14:55:00,122.44,122.46,122.36,122.37,10250.0,101.9059,101.9225,101.8393,101.8476,10250.0
2017-03-16 15:00:00,122.36,122.37,122.29,122.31,8759.0,101.8393,101.8476,101.781,101.7977,8759.0
2017-03-16 15:05:00,122.29,122.35,122.28,122.35,5894.0,101.781,101.831,101.7727,101.831,5894.0
2017-03-16 15:10:00,122.34,122.41,122.33,122.39,7074.0,101.8226,101.8809,101.8143,101.8642,7074.0
2017-03-16 15:15:00,122.39,122.44,122.39,122.44,8678.0,101.8642,101.9059,101.8642,101.9059,8678.0
2017-03-16 15:20:00,122.45,122.5,122.45,122.5,6587.0,101.9142,101.9558,101.9142,101.9558,6587.0
2017-03-16 15:25:00,122.49,122.5,122.43,122.45,14609.0,101.9475,101.9558,101.8975,101.9142,14609.0
2017-03-16 15:30:00,122.46,122.48,122.43,122.46,13924.0,101.9225,101.9391,101.8975,101.9225,13924.0
2017-03-16 15:35:00,122.45,122.51,122.43,122.5,10588.0,101.9142,101.9641,101.8975,101.9558,10588.0
2017-03-16 15:40:00,122.51,122.55,122.48,122.5,17880.0,101.9641,101.9974,101.9391,101.9558,17880.0
2017-03-16 15:45:00,122.49,122.57,122.43,122.56,37376.0,101.9475,102.0141,101.8975,102.0057,37376.0
2017-03-16 15:50:00,122.55,122.6,122.54,122.59,58219.0,101.9974,102.039,101.9891,102.0307,58219.0
2017-03-16 15:55:00,122.58,122.81,122.57,122.74,132135.0,102.0224,102.2138,102.0141,102.1555,132135.0
2017-03-17 09:30:00,122.95,122.95,122.28,122.28,1159333.0,102.3303,102.3303,101.7727,101.7727,1159333.0
2017-03-17 09:35:00,122.41,122.48,122.26,122.43,9813.0,101.8809,101.9391,101.756,101.8975,9813.0
2017-03-17 09:40:00,122.44,122.67,122.43,122.65,12001.0,101.9059,102.0973,101.8975,102.0806,12001.0
2017-03-17 09:45:00,122.62,122.8,122.5,122.8,12376.0,102.0557,102.2055,101.9558,102.2055,12376.0
2017-03-17 09:50:00,122.81,122.81,122.59,122.6,10080.0,102.2138,102.2138,102.0307,102.039,10080.0
2017-03-17 09:55:00,122.59,122.67,122.5,122.56,5751.0,102.0307,102.0973,101.9558,102.0057,5751.0
2017-03-17 10:00:00,122.55,122.72,122.54,122.72,3683.0,101.9974,102.1389,101.9891,102.1389,3683.0
2017-03-17 10:05:00,122.75,122.89,122.75,122.86,6498.0,102.1639,102.2804,102.1639,102.2554,6498.0
2017-03-17 10:10:00,122.89,122.89,122.65,122.71,7307.0,102.2804,102.2804,102.0806,102.1306,7307.0
2017-03-17 10:15:00,122.68,122.7,122.6,122.66,3638.0,102.1056,102.1223,102.039,102.089,3638.0
2017-03-17 10:20:00,122.66,122.66,122.52,122.52,4703.0,102.089,102.089,101.9724,101.9724,4703.0
2017-03-17 10:25:00,122.52,122.61,122.44,122.54,7481.0,101.9724,102.0473,101.9059,101.9891,7481.0
2017-03-17 10:30:00,122.54,122.54,122.36,122.43,6330.0,101.9891,101.9891,101.8393,101.8975,6330.0
2017-03-17 10:35:00,122.42,122.43,122.36,122.42,8378.0,101.8892,101.8975,101.8393,101.8892,8378.0
2017-03-17 10:40:00,122.46,122.48,122.35,122.35,3574.0,101.9225,101.9391,101.831,101.831,3574.0
2017-03-17 10:45:00,122.35,122.39,122.34,122.37,8415.0,101.831,101.8642,101.8226,101.8476,8415.0
2017-03-17 10:50:00,122.36,122.36,122.23,122.27,6084.0,101.8393,101.8393,101.7311,101.7644,6084.0
2017-03-17 10:55:00,122.26,122.31,122.17,122.27,10085.0,101.756,101.7977,101.6811,101.7644,10085.0
2017-03-17 11:00:00,122.28,122.34,122.25,122.28,11500.0,101.7727,101.8226,101.7477,101.7727,11500.0
2017-03-17 11:05:00,122.28,122.41,122.28,122.41,6622.0,101.7727,101.8809,101.7727,101.8809,6622.0
2017-03-17 11:10:00,122.38,122.42,122.32,122.33,6511.0,101.8559,101.8892,101.806,101.8143,6511.0
2017-03-17 11:15:00,122.33,122.39,122.32,122.32,6588.0,101.8143,101.8642,101.806,101.806,6588.0
2017-03-17 11:20:00,122.32,122.36,122.3,122.32,3400.0,101.806,101.8393,101.7893,101.806,3400.0
2017-03-17 11:25:00,122.29,122.43,122.29,122.4,8102.0,101.781,101.8975,101.781,101.8726,8102.0
2017-03-17 11:30:00,122.42,122.43,122.37,122.37,3014.0,101.8892,101.8975,101.8476,101.8476,3014.0
2017-03-17 11:35:00,122.37,122.45,122.35,122.39,5261.0,101.8476,101.9142,101.831,101.8642,5261.0
2017-03-17 11:40:00,122.41,122.48,122.4,122.47,6895.0,101.8809,101.9391,101.8726,101.9308,6895.0
2017-03-17 11:45:00,122.46,122.51,122.43,122.5,25938.0,101.9225,101.9641,101.8975,101.9558,25938.0
2017-03-17 11:50:00,122.51,122.58,122.51,122.51,7529.0,101.9641,102.0224,101.9641,101.9641,7529.0
2017-03-17 11:55:00,122.52,122.68,122.51,122.67,6596.0,101.9724,102.1056,101.9641,102.0973,6596.0
2017-03-17 12:00:00,122.67,122.67,122.6,122.65,9797.0,102.0973,102.0973,102.039,102.0806,9797.0
2017-03-17 12:05:00,122.65,122.72,122.64,122.66,4513.0,102.0806,102.1389,102.0723,102.089,4513.0
2017-03-17 12:10:00,122.66,122.68,122.6,122.63,9681.0,102.089,102.1056,102.039,102.064,9681.0
2017-03-17 12:15:00,122.63,122.67,122.58,122.66,4912.0,102.064,102.0973,102.0224,102.089,4912.0
2017-03-17 12:20:00,122.66,122.68,122.64,122.65,3508.0,102.089,102.1056,102.0723,102.0806,3508.0
2017-03-17 12:25:00,122.62,122.66,122.58,122.6,3753.0,102.0557,102.089,102.0224,102.039,3753.0
2017-03-17 12:30:00,122.63,122.72,122.63,122.72,3607.0,102.064,102.1389,102.064,102.1389,3607.0
2017-03-17 12:35:00,122.73,122.73,122.69,122.69,4019.0,102.1472,102.1472,102.1139,102.1139,4019.0
2017-03-17 12:40:00,122.68,122.74,122.68,122.71,5324.0,102.1056,102.1555,102.1056,102.1306,5324.0
2017-03-17 12:45:00,122.72,122.79,122.72,122.77,4656.0,102.1389,102.1972,102.1389,102.1805,4656.0
2017-03-17 12:50:00,122.79,122.84,122.79,122.81,2585.0,102.1972,102.2388,102.1972,102.2138,2585.0
2017-03-17 12:55:00,122.8,122.82,122.76,122.81,5365.0,102.2055,102.2221,102.1722,102.2138,5365.0
2017-03-17 13:00:00,122.8,122.81,122.75,122.78,5090.0,102.2055,102.2138,102.1639,102.1888,5090.0
2017-03-17 13:05:00,122.78,122.78,122.76,122.77,3932.0,102.1888,102.1888,102.1722,102.1805,3932.0
2017-03-17 13:10:00,122.78,122.86,122.78,122.85,5494.0,102.1888,102.2554,102.1888,102.2471,5494.0
2017-03-17 13:15:00,122.84,122.87,122.82,122.84,4788.0,102.2388,102.2637,102.2221,102.2388,4788.0
2017-03-17 13:20:00,122.84,122.87,122.81,122.81,4275.0,102.2388,102.2637,102.2138,102.2138,4275.0
2017-03-17 13:25:00,122.83,122.84,122.78,122.81,3602.0,102.2305,102.2388,102.1888,102.2138,3602.0
2017-03-17 13:30:00,122.79,122.82,122.76,122.79,5255.0,102.1972,102.2221,102.1722,102.1972,5255.0
2017-03-17 13:35:00,122.78,122.82,122.76,122.81,4658.0,102.1888,102.2221,102.1722,102.2138,4658.0
2017-03-17 13:40:00,122.8,122.82,122.77,122.8,4106.0,102.2055,102.2221,102.1805,102.2055,4106.0
2017-03-17 13:45:00,122.8,122.82,122.77,122.81,4958.0,102.2055,102.2221,102.1805,102.2138,4958.0
2017-03-17 13:50:00,122.79,122.79,122.76,122.76,4050.0,102.1972,102.1972,102.1722,102.1722,4050.0
2017-03-17 13:55:00,122.75,122.78,122.71,122.75,4524.0,102.1639,102.1888,102.1306,102.1639,4524.0
2017-03-17 14:00:00,122.74,122.76,122.71,122.73,9027.0,102.1555,102.1722,102.1306,102.1472,9027.0
2017-03-17 14:05:00,122.74,122.85,122.74,122.84,5055.0,102.1555,102.2471,102.1555,102.2388,5055.0
2017-03-17 14:10:00,122.85,122.9,122.81,122.88,10143.0,102.2471,102.2887,102.2138,102.2721,10143.0
2017-03-17 14:15:00,122.88,122.92,122.82,122.92,15579.0,102.2721,102.3054,102.2221,102.3054,15579.0
2017-03-17 14:20:00,122.91,122.98,122.89,122.92,4720.0,102.297,102.3553,102.2804,102.3054,4720.0
2017-03-17 14:25:00,122.92,122.94,122.89,122.92,7136.0,102.3054,102.322,102.2804,102.3054,7136.0
2017-03-17 14:30:00,122.92,122.98,122.91,122.97,4312.0,102.3054,102.3553,102.297,102.347,4312.0
2017-03-17 14:35:00,122.95,122.95,122.89,122.89,6715.0,102.3303,102.3303,102.2804,102.2804,6715.0
2017-03-17 14:40:00,122.91,122.97,122.9,122.96,6445.0,102.297,102.347,102.2887,102.3386,6445.0
2017-03-17 14:45:00,122.95,122.99,122.91,122.96,2600.0,102.3303,102.3636,102.297,102.3386,2600.0
2017-03-17 14:50:00,122.93,122.93,122.87,122.9,2907.0,102.3137,102.3137,102.2637,102.2887,2907.0
2017-03-17 14:55:00,122.9,122.92,122.86,122.9,5246.0,102.2887,102.3054,102.2554,102.2887,5246.0
2017-03-17 15:00:00,122.91,122.95,122.91,122.95,4780.0,102.297,102.3303,102.297,102.3303,4780.0
2017-03-17 15:05:00,122.93,122.93,122.86,122.87,12684.0,102.3137,102.3137,102.2554,102.2637,12684.0
2017-03-17 15:10:00,122.86,122.86,122.75,122.75,6115.0,102.2554,102.2554,102.1639,102.1639,6115.0
2017-03-17 15:15:00,122.76,122.81,122.76,122.81,4472.0,102.1722,102.2138,102.1722,102.2138,4472.0
2017-03-17 15:20:00,122.8,122.81,122.72,122.73,5323.0,102.2055,102.2138,102.1389,102.1472,5323.0
2017-03-17 15:25:00,122.74,122.76,122.71,122.75,10783.0,102.1555,102.1722,102.1306,102.1639,10783.0
2017-03-17 15:30:00,122.75,122.76,122.66,122.69,14725.0,102.1639,102.1722,102.089,102.1139,14725.0
2017-03-17 15:35:00,122.68,122.78,122.62,122.76,12005.0,102.1056,102.1888,102.0557,102.1722,12005.0
2017-03-17 15:40:00,122.77,122.84,122.74,122.84,17992.0,102.1805,102.2388,102.1555,102.2388,17992.0
2017-03-17 15:45:00,122.87,122.98,122.83,122.97,34120.0,102.2637,102.3553,102.2305,102.347,34120.0
2017-03-17 15:50:00,122.96,123.0,122.95,122.99,22756.0,102.3386,102.3719,102.3303,102.3636,22756.0
2017-03-17 15:55:00,122.98,123.17,122.98,123.09,199106.0,102.3553,102.5134,102.3553,102.4468,199106.0
2017-03-20 09:30:00,122.98,122.98,122.72,122.73,16720.0,102.3553,102.3553,102.1389,102.1472,16720.0
2017-03-20 09:35:00,122.7,122.7,122.21,122.39,13790.0,102.1223,102.1223,101.7144,101.8642,13790.0
2017-03-20 09:40:00,122.38,122.45,122.33,122.33,1400.0,101.8559,101.9142,101.8143,101.8143,1400.0
2017-03-20 09:45:00,122.31,122.31,122.05,122.14,5516.0,101.7977,101.7977,101.5813,101.6562,5516.0
2017-03-20 09:50:00,122.17,122.24,122.03,122.09,6406.0,101.6811,101.7394,101.5646,101.6146,6406.0
2017-03-20 09:55:00,122.13,122.26,122.13,122.21,5466.0,101.6478,101.756,101.6478,101.7144,5466.0
2017-03-20 10:00:00,122.16,122.21,122.07,122.13,7888.0,101.6728,101.7144,101.5979,101.6478,7888.0
2017-03-20 10:05:00,122.14,122.18,122.01,122.03,5773.0,101.6562,101.6895,101.548,101.5646,5773.0
2017-03-20 10:10:00,122.03,122.13,122.01,122.13,7660.0,101.5646,101.6478,101.548,101.6478,7660.0
2017-03-20 10:15:00,122.11,122.14,122.01,122.12,10844.0,101.6312,101.6562,101.548,101.6395,10844.0
2017-03-20 10:20:00,122.16,122.25,122.09,122.14,8196.0,101.6728,101.7477,101.6146,101.6562,8196.0
2017-03-20 10:25:00,122.18,122.36,122.13,122.26,9182.0,101.6895,101.8393,101.6478,101.756,9182.0
2017-03-20 10:30:00,122.24,122.3,122.22,122.23,6019.0,101.7394,101.7893,101.7228,101.7311,6019.0
2017-03-20 10:35:00,122.23,122.35,122.22,122.33,12715.0,101.7311,101.831,101.7228,101.8143,12715.0
2017-03-20 10:40:00,122.33,122.34,122.26,122.33,7003.0,101.8143,101.8226,101.756,101.8143,7003.0
2017-03-20 10:45:00,122.32,122.41,122.31,122.4,9855.0,101.806,101.8809,101.7977,101.8726,9855.0
2017-03-20 10:50:00,122.4,122.52,122.38,122.44,9783.0,101.8726,101.9724,101.8559,101.9059,9783.0
2017-03-20 10:55:00,122.45,122.68,122.45,122.61,15459.0,101.9142,102.1056,101.9142,102.0473,15459.0
2017-03-20 11:00:00,122.61,122.63,122.55,122.56,14812.0,102.0473,102.064,101.9974,102.0057,14812.0
2017-03-20 11:05:00,122.57,122.68,122.56,122.66,11800.0,102.0141,102.1056,102.0057,102.089,11800.0
2017-03-20 11:10:00,122.65,122.68,122.63,122.67,8256.0,102.0806,102.1056,102.064,102.0973,8256.0
2017-03-20 11:15:00,122.68,122.77,122.68,122.77,4837.0,102.1056,102.1805,102.1056,102.1805,4837.0
2017-03-20 11:20:00,122.76,122.86,122.75,122.82,10377.0,102.1722,102.2554,102.1639,102.2221,10377.0
2017-03-20 11:25:00,122.84,122.84,122.74,122.78,8833.0,102.2388,102.2388,102.1555,102.1888,8833.0
2017-03-20 11:30:00,122.76,122.85,122.75,122.8,8531.0,102.1722,102.2471,102.1639,102.2055,8531.0
2017-03-20 11:35:00,122.81,122.87,122.78,122.8,12646.0,102.2138,102.2637,102.1888,102.2055,12646.0
2017-03-20 11:40:00,122.8,122.85,122.78,122.82,11605.0,102.2055,102.2471,102.1888,102.2221,11605.0
2017-03-20 11:45:00,122.83,122.83,122.76,122.79,8217.0,102.2305,102.2305,102.1722,102.1972,8217.0
2017-03-20 11:50:00,122.77,122.83,122.77,122.8,7200.0,102.1805,102.2305,102.1805,102.2055,7200.0
2017-03-20 11:55:00,122.81,122.83,122.78,122.81,9221.0,102.2138,102.2305,102.1888,102.2138,9221.0
2017-03-20 12:00:00,122.79,122.8,122.76,122.76,4502.0,102.1972,102.2055,102.1722,102.1722,4502.0
2017-03-20 12:05:00,122.76,122.87,122.76,122.87,5850.0,102.1722,102.2637,102.1722,102.2637,5850.0
2017-03-20 12:10:00,122.88,122.88,122.86,122.86,15091.0,102.2721,102.2721,102.2554,102.2554,15091.0
2017-03-20 12:15:00,122.85,122.88,122.78,122.78,7353.0,102.2471,102.2721,102.1888,102.1888,7353.0
2017-03-20 12:20:00,122.78,122.85,122.77,122.81,7187.0,102.1888,102.2471,102.1805,102.2138,7187.0
2017-03-20 12:25:00,122.82,122.85,122.81,122.84,2100.0,102.2221,102.2471,102.2138,102.2388,2100.0
2017-03-20 12:30:00,122.82,122.86,122.81,122.81,4708.0,102.2221,102.2554,102.2138,102.2138,4708.0
2017-03-20 12:35:00,122.81,122.86,122.8,122.86,6300.0,102.2138,102.2554,102.2055,102.2554,6300.0
2017-03-20 12:40:00,122.87,122.94,122.84,122.9,9956.0,102.2637,102.322,102.2388,102.2887,9956.0
2017-03-20 12:45:00,122.91,122.96,122.9,122.93,10587.0,102.297,102.3386,102.2887,102.3137,10587.0
2017-03-20 12:50:00,122.92,122.95,122.9,122.9,10210.0,102.3054,102.3303,102.2887,102.2887,10210.0
2017-03-20 12:55:00,122.9,122.92,122.88,122.88,8724.0,102.2887,102.3054,102.2721,102.2721,8724.0
2017-03-20 13:00:00,122.88,122.89,122.76,122.76,5400.0,102.2721,102.2804,102.1722,102.1722,5400.0
2017-03-20 13:05:00,122.77,122.81,122.76,122.77,13027.0,102.1805,102.2138,102.1722,102.1805,13027.0
2017-03-20 13:10:00,122.77,122.79,122.76,122.78,12759.0,102.1805,102.1972,102.1722,102.1888,12759.0
2017-03-20 13:15:00,122.78,122.89,122.77,122.85,35927.0,102.1888,102.2804,102.1805,102.2471,35927.0
2017-03-20 13:20:00,122.84,122.9,122.83,122.89,15676.0,102.2388,102.2887,102.2305,102.2804,15676.0
2017-03-20 13:25:00,122.88,122.9,122.87,122.87,6202.0,102.2721,102.2887,102.2637,102.2637,6202.0
2017-03-20 13:30:00,122.88,122.97,122.88,122.96,6894.0,102.2721,102.347,102.2721,102.3386,6894.0
2017-03-20 13:35:00,122.94,122.94,122.75,122.75,6069.0,102.322,102.322,102.1639,102.1639,6069.0
2017-03-20 13:40:00,122.74,122.78,122.66,122.71,7343.0,102.1555,102.1888,102.089,102.1306,7343.0
2017-03-20 13:45:00,122.7,122.8,122.66,122.79,14529.0,102.1223,102.2055,102.089,102.1972,14529.0
2017-03-20 13:50:00,122.77,122.87,122.75,122.82,8371.0,102.1805,102.2637,102.1639,102.2221,8371.0
2017-03-20 13:55:00,122.79,122.86,122.78,122.8,6219.0,102.1972,102.2554,102.1888,102.2055,6219.0
2017-03-20 14:00:00,122.81,122.81,122.73,122.73,6528.0,102.2138,102.2138,102.1472,102.1472,6528.0
2017-03-20 14:05:00,122.74,122.78,122.73,122.77,8089.0,102.1555,102.1888,102.1472,102.1805,8089.0
2017-03-20 14:10:00,122.75,122.78,122.72,122.75,7386.0,102.1639,102.1888,102.1389,102.1639,7386.0
2017-03-20 14:15:00,122.75,122.76,122.71,122.71,11735.0,102.1639,102.1722,102.1306,102.1306,11735.0
2017-03-20 14:20:00,122.7,122.76,122.7,122.73,5652.0,102.1223,102.1722,102.1223,102.1472,5652.0
2017-03-20 14:25:00,122.74,122.76,122.71,122.73,4968.0,102.1555,102.1722,102.1306,102.1472,4968.0
2017-03-20 14:30:00,122.72,122.74,122.67,122.69,5768.0,102.1389,102.1555,102.0973,102.1139,5768.0
2017-03-20 14:35:00,122.69,122.7,122.6,122.67,9883.0,102.1139,102.1223,102.039,102.0973,9883.0
2017-03-20 14:40:00,122.65,122.65,122.59,122.64,5378.0,102.0806,102.0806,102.0307,102.0723,5378.0
2017-03-20 14:45:00,122.6,122.63,122.56,122.57,6816.0,102.039,102.064,102.0057,102.0141,6816.0
2017-03-20 14:50:00,122.57,122.62,122.52,122.54,12189.0,102.0141,102.0557,101.9724,101.9891,12189.0
2017-03-20 14:55:00,122.54,122.6,122.54,122.6,7184.0,101.9891,102.039,101.9891,102.039,7184.0
2017-03-20 15:00:00,122.6,122.6,122.51,122.51,7216.0,102.039,102.039,101.9641,101.9641,7216.0
2017-03-20 15:05:00,122.53,122.57,122.49,122.55,11818.0,101.9808,102.0141,101.9475,101.9974,11818.0
2017-03-20 15:10:00,122.54,122.6,122.54,122.59,9931.0,101.9891,102.039,101.9891,102.0307,9931.0
2017-03-20 15:15:00,122.59,122.67,122.59,122.64,9637.0,102.0307,102.0973,102.0307,102.0723,9637.0
2017-03-20 15:20:00,122.64,122.66,122.61,122.66,9951.0,102.0723,102.089,102.0473,102.089,9951.0
2017-03-20 15:25:00,122.65,122.66,122.62,122.66,12213.0,102.0806,102.089,102.0557,102.089,12213.0
2017-03-20 15:30:00,122.65,122.67,122.65,122.66,12352.0,102.0806,102.0973,102.0806,102.089,12352.0
2017-03-20 15:35:00,122.66,122.67,122.59,122.59,14814.0,102.089,102.0973,102.0307,102.0307,14814.0
2017-03-20 15:40:00,122.58,122.58,122.53,122.54,16250.0,102.0224,102.0224,101.9808,101.9891,16250.0
2017-03-20 15:45:00,122.54,122.55,122.44,122.45,26135.0,101.9891,101.9974,101.9059,101.9142,26135.0
2017-03-20 15:50:00,122.45,122.52,122.42,122.52,35166.0,101.9142,101.9724,101.8892,101.9724,35166.0
2017-03-20 15:55:00,122.51,122.54,122.35,122.38,186531.0,101.9641,101.9891,101.831,101.8559,186531.0
2017-03-21 09:30:00,122.79,122.85,122.49,122.61,20618.0,102.1972,102.2471,101.9475,102.0473,20618.0
2017-03-21 09:35:00,122.57,122.6,122.39,122.52,11020.0,102.0141,102.039,101.8642,101.9724,11020.0
2017-03-21 09:40:00,122.53,122.58,122.45,122.51,8428.0,101.9808,102.0224,101.9142,101.9641,8428.0
2017-03-21 09:45:00,122.47,122.51,122.32,122.36,9422.0,101.9308,101.9641,101.806,101.8393,9422.0
2017-03-21 09:50:00,122.31,122.35,122.27,122.29,6043.0,101.7977,101.831,101.7644,101.781,6043.0
2017-03-21 09:55:00,122.29,122.41,122.26,122.41,4990.0,101.781,101.8809,101.756,101.8809,4990.0
2017-03-21 10:00:00,122.37,122.4,122.33,122.4,5678.0,101.8476,101.8726,101.8143,101.8726,5678.0
2017-03-21 10:05:00,122.38,122.42,122.34,122.37,6025.0,101.8559,101.8892,101.8226,101.8476,6025.0
2017-03-21 10:10:00,122.35,122.38,122.2,122.2,6159.0,101.831,101.8559,101.7061,101.7061,6159.0
2017-03-21 10:15:00,122.18,122.26,122.16,122.22,7565.0,101.6895,101.756,101.6728,101.7228,7565.0
2017-03-21 10:20:00,122.2,122.31,122.2,122.2,7220.0,101.7061,101.7977,101.7061,101.7061,7220.0
2017-03-21 10:25:00,122.18,122.23,121.99,121.99,9325.0,101.6895,101.7311,101.5313,101.5313,9325.0
2017-03-21 10:30:00,122.01,122.04,121.96,122.0,4407.0,101.548,101.5729,101.5064,101.5396,4407.0
2017-03-21 10:35:00,122.01,122.13,122.01,122.09,5716.0,101.548,101.6478,101.548,101.6146,5716.0
2017-03-21 10:40:00,122.12,122.17,122.0,122.0,5866.0,101.6395,101.6811,101.5396,101.5396,5866.0
2017-03-21 10:45:00,122.01,122.1,122.0,122.07,4264.0,101.548,101.6229,101.5396,101.5979,4264.0
2017-03-21 10:50:00,122.04,122.09,121.84,121.86,12009.0,101.5729,101.6146,101.4065,101.4231,12009.0
2017-03-21 10:55:00,121.88,122.03,121.7,121.79,21160.0,101.4398,101.5646,101.29,101.3649,21160.0
2017-03-21 11:00:00,121.86,121.89,121.69,121.71,16317.0,101.4231,101.4481,101.2816,101.2983,16317.0
2017-03-21 11:05:00,121.66,121.73,121.56,121.69,7476.0,101.2567,101.3149,101.1734,101.2816,7476.0
2017-03-21 11:10:00,121.71,121.72,121.53,121.59,9836.0,101.2983,101.3066,101.1485,101.1984,9836.0
2017-03-21 11:15:00,121.56,121.66,121.4,121.46,9928.0,101.1734,101.2567,101.0403,101.0902,9928.0
2017-03-21 11:20:00,121.45,121.7,121.41,121.67,7539.0,101.0819,101.29,101.0486,101.265,7539.0
2017-03-21 11:25:00,121.66,121.74,121.57,121.66,6291.0,101.2567,101.3233,101.1818,101.2567,6291.0
2017-03-21 11:30:00,121.7,121.71,121.53,121.53,10533.0,101.29,101.2983,101.1485,101.1485,10533.0
2017-03-21 11:35:00,121.54,121.7,121.51,121.61,17180.0,101.1568,101.29,101.1318,101.2151,17180.0
2017-03-21 11:40:00,121.61,121.71,121.59,121.7,7501.0,101.2151,101.2983,101.1984,101.29,7501.0
2017-03-21 11:45:00,121.69,121.78,121.69,121.76,10204.0,101.2816,101.3565,101.2816,101.3399,10204.0
2017-03-21 11:50:00,121.76,121.76,121.66,121.7,10053.0,101.3399,101.3399,101.2567,101.29,10053.0
2017-03-21 11:55:00,121.68,121.69,121.63,121.68,8088.0,101.2733,101.2816,101.2317,101.2733,8088.0
2017-03-21 12:00:00,121.68,121.76,121.62,121.75,10535.0,101.2733,101.3399,101.2234,101.3316,10535.0
2017-03-21 12:05:00,121.78,121.89,121.77,121.84,6325.0,101.3565,101.4481,101.3482,101.4065,6325.0
2017-03-21 12:10:00,121.83,121.84,121.73,121.77,8134.0,101.3982,101.4065,101.3149,101.3482,8134.0
2017-03-21 12:15:00,121.79,121.9,121.73,121.79,7855.0,101.3649,101.4564,101.3149,101.3649,7855.0
2017-03-21 12:20:00,121.81,121.84,121.76,121.79,4515.0,101.3815,101.4065,101.3399,101.3649,4515.0
2017-03-21 12:25:00,121.75,121.77,121.61,121.73,10339.0,101.3316,101.3482,101.2151,101.3149,10339.0
2017-03-21 12:30:00,121.76,121.77,121.65,121.66,5162.0,101.3399,101.3482,101.2483,101.2567,5162.0
2017-03-21 12:35:00,121.64,121.66,121.61,121.64,5800.0,101.24,101.2567,101.2151,101.24,5800.0
2017-03-21 12:40:00,121.62,121.65,121.61,121.63,2511.0,101.2234,101.2483,101.2151,101.2317,2511.0
2017-03-21 12:45:00,121.61,121.62,121.42,121.59,18325.0,101.2151,101.2234,101.0569,101.1984,18325.0
2017-03-21 12:50:00,121.56,121.72,121.56,121.67,7380.0,101.1734,101.3066,101.1734,101.265,7380.0
2017-03-21 12:55:00,121.7,121.74,121.68,121.7,4246.0,101.29,101.3233,101.2733,101.29,4246.0
2017-03-21 13:00:00,121.72,121.74,121.69,121.74,3066.0,101.3066,101.3233,101.2816,101.3233,3066.0
2017-03-21 13:05:00,121.76,121.87,121.68,121.79,16579.0,101.3399,101.4315,101.2733,101.3649,16579.0
2017-03-21 13:10:00,121.77,121.87,121.69,121.7,11924.0,101.3482,101.4315,101.2816,101.29,11924.0
2017-03-21 13:15:00,121.67,121.79,121.67,121.75,4830.0,101.265,101.3649,101.265,101.3316,4830.0
2017-03-21 13:20:00,121.75,121.81,121.66,121.73,6654.0,101.3316,101.3815,101.2567,101.3149,6654.0
2017-03-21 13:25:00,121.77,121.82,121.76,121.82,5140.0,101.3482,101.3898,101.3399,101.3898,5140.0
2017-03-21 13:30:00,121.8,121.86,121.76,121.82,7038.0,101.3732,101.4231,101.3399,101.3898,7038.0
2017-03-21 13:35:00,121.8,121.85,121.74,121.85,9118.0,101.3732,101.4148,101.3233,101.4148,9118.0
2017-03-21 13:40:00,121.82,121.84,121.76,121.76,5404.0,101.3898,101.4065,101.3399,101.3399,5404.0
2017-03-21 13:45:00,121.73,121.81,121.72,121.81,8089.0,101.3149,101.3815,101.3066,101.3815,8089.0
2017-03-21 13:50:00,121.82,121.84,121.7,121.77,6313.0,101.3898,101.4065,101.29,101.3482,6313.0
2017-03-21 13:55:00,121.74,121.97,121.74,121.96,12953.0,101.3233,101.5147,101.3233,101.5064,12953.0
2017-03-21 14:00:00,121.94,122.0,121.87,121.87,9936.0,101.4897,101.5396,101.4315,101.4315,9936.0
2017-03-21 14:05:00,121.85,122.04,121.85,122.03,10197.0,101.4148,101.5729,101.4148,101.5646,10197.0
2017-03-21 14:10:00,122.01,122.02,121.89,122.01,9827.0,101.548,101.5563,101.4481,101.548,9827.0
2017-03-21 14:15:00,122.02,122.11,122.0,122.11,9516.0,101.5563,101.6312,101.5396,101.6312,9516.0
2017-03-21 14:20:00,122.11,122.11,121.93,121.97,9477.0,101.6312,101.6312,101.4814,101.5147,9477.0
2017-03-21 14:25:00,121.96,121.99,121.92,121.99,8036.0,101.5064,101.5313,101.4731,101.5313,8036.0
2017-03-21 14:30:00,121.99,122.1,121.99,122.06,8362.0,101.5313,101.6229,101.5313,101.5896,8362.0
2017-03-21 14:35:00,122.06,122.08,121.99,122.03,8667.0,101.5896,101.6062,101.5313,101.5646,8667.0
2017-03-21 14:40:00,122.02,122.04,121.97,122.0,6490.0,101.5563,101.5729,101.5147,101.5396,6490.0
2017-03-21 14:45:00,121.98,122.01,121.91,121.97,9956.0,101.523,101.548,101.4647,101.5147,9956.0
2017-03-21 14:50:00,121.97,122.04,121.94,122.04,9938.0,101.5147,101.5729,101.4897,101.5729,9938.0
2017-03-21 14:55:00,122.03,122.14,121.97,122.06,11238.0,101.5646,101.6562,101.5147,101.5896,11238.0
2017-03-21 15:00:00,122.04,122.08,121.99,122.08,11262.0,101.5729,101.6062,101.5313,101.6062,11262.0
2017-03-21 15:05:00,122.08,122.13,122.03,122.04,10804.0,101.6062,101.6478,101.5646,101.5729,10804.0
2017-03-21 15:10:00,122.05,122.12,122.0,122.03,13396.0,101.5813,101.6395,101.5396,101.5646,13396.0
2017-03-21 15:15:00,122.04,122.06,121.99,122.02,10126.0,101.5729,101.5896,101.5313,101.5563,10126.0
2017-03-21 15:20:00,122.02,122.02,121.92,121.93,11270.0,101.5563,101.5563,101.4731,101.4814,11270.0
2017-03-21 15:25:00,121.94,122.0,121.94,121.99,10652.0,101.4897,101.5396,101.4897,101.5313,10652.0
2017-03-21 15:30:00,121.98,121.99,121.9,121.92,15699.0,101.523,101.5313,101.4564,101.4731,15699.0
2017-03-21 15:35:00,121.9,121.96,121.75,121.75,16623.0,101.4564,101.5064,101.3316,101.3316,16623.0
2017-03-21 15:40:00,121.74,121.81,121.68,121.69,20990.0,101.3233,101.3815,101.2733,101.2816,20990.0
2017-03-21 15:45:00,121.69,121.73,121.54,121.7,34454.0,101.2816,101.3149,101.1568,101.29,34454.0
2017-03-21 15:50:00,121.7,121.71,121.62,121.71,37805.0,101.29,101.2983,101.2234,101.2983,37805.0
2017-03-21 15:55:00,121.7,121.76,121.65,121.69,67472.0,101.29,101.3399,101.2483,101.2816,67472.0
2017-03-22 09:30:00,121.92,121.92,121.3,121.85,26760.0,101.4731,101.4731,100.957,101.4148,26760.0
2017-03-22 09:35:00,121.72,121.82,121.69,121.73,2299.0,101.3066,101.3898,101.2816,101.3149,2299.0
2017-03-22 09:40:00,121.72,121.83,121.58,121.66,6715.0,101.3066,101.3982,101.1901,101.2567,6715.0
2017-03-22 09:45:00,121.66,121.66,121.46,121.48,8159.0,101.2567,101.2567,101.0902,101.1069,8159.0
2017-03-22 09:50:00,121.46,121.46,121.2,121.24,3934.0,101.0902,101.0902,100.8738,100.9071,3934.0
2017-03-22 09:55:00,121.18,121.34,121.17,121.2,11828.0,100.8572,100.9903,100.8488,100.8738,11828.0
2017-03-22 10:00:00,121.31,121.48,121.28,121.28,8083.0,100.9654,101.1069,100.9404,100.9404,8083.0
2017-03-22 10:05:00,121.28,121.58,121.23,121.52,8671.0,100.9404,101.1901,100.8988,101.1401,8671.0
2017-03-22 10:10:00,121.52,121.62,121.41,121.55,8277.0,101.1401,101.2234,101.0486,101.1651,8277.0
2017-03-22 10:15:00,121.56,121.65,121.49,121.63,7791.0,101.1734,101.2483,101.1152,101.2317,7791.0
2017-03-22 10:20:00,121.59,121.69,121.55,121.56,8319.0,101.1984,101.2816,101.1651,101.1734,8319.0
2017-03-22 10:25:00,121.55,121.56,121.44,121.47,8063.0,101.1651,101.1734,101.0736,101.0985,8063.0
2017-03-22 10:30:00,121.47,121.56,121.4,121.53,6221.0,101.0985,101.1734,101.0403,101.1485,6221.0
2017-03-22 10:35:00,121.51,121.56,121.44,121.53,11396.0,101.1318,101.1734,101.0736,101.1485,11396.0
2017-03-22 10:40:00,121.53,121.62,121.49,121.54,4630.0,101.1485,101.2234,101.1152,101.1568,4630.0
2017-03-22 10:45:00,121.52,121.63,121.51,121.59,2411.0,101.1401,101.2317,101.1318,101.1984,2411.0
2017-03-22 10:50:00,121.58,121.63,121.55,121.55,3536.0,101.1901,101.2317,101.1651,101.1651,3536.0
2017-03-22 10:55:00,121.52,121.58,121.46,121.48,19959.0,101.1401,101.1901,101.0902,101.1069,19959.0
2017-03-22 11:00:00,121.51,121.56,121.44,121.54,10694.0,101.1318,101.1734,101.0736,101.1568,10694.0
2017-03-22 11:05:00,121.58,121.75,121.57,121.71,8502.0,101.1901,101.3316,101.1818,101.2983,8502.0
2017-03-22 11:10:00,121.76,121.86,121.72,121.86,10643.0,101.3399,101.4231,101.3066,101.4231,10643.0
2017-03-22 11:15:00,121.86,121.99,121.85,121.97,9388.0,101.4231,101.5313,101.4148,101.5147,9388.0
2017-03-22 11:20:00,121.97,121.97,121.78,121.82,15913.0,101.5147,101.5147,101.3565,101.3898,15913.0
2017-03-22 11:25:00,121.83,121.93,121.79,121.93,12641.0,101.3982,101.4814,101.3649,101.4814,12641.0
2017-03-22 11:30:00,121.92,121.99,121.84,121.98,16979.0,101.4731,101.5313,101.4065,101.523,16979.0
2017-03-22 11:35:00,121.97,121.98,121.9,121.92,4870.0,101.5147,101.523,101.4564,101.4731,4870.0
2017-03-22 11:40:00,121.92,122.01,121.82,121.83,26109.0,101.4731,101.548,101.3898,101.3982,26109.0
2017-03-22 11:45:00,121.81,121.87,121.77,121.86,5410.0,101.3815,101.4315,101.3482,101.4231,5410.0
2017-03-22 11:50:00,121.88,121.92,121.85,121.85,6001.0,101.4398,101.4731,101.4148,101.4148,6001.0
2017-03-22 11:55:00,121.85,121.88,121.82,121.87,8859.0,101.4148,101.4398,101.3898,101.4315,8859.0
2017-03-22 12:00:00,121.84,121.95,121.81,121.92,17740.0,101.4065,101.498,101.3815,101.4731,17740.0
2017-03-22 12:05:00,121.92,121.96,121.89,121.94,8014.0,101.4731,101.5064,101.4481,101.4897,8014.0
2017-03-22 12:10:00,121.92,121.94,121.86,121.9,14309.0,101.4731,101.4897,101.4231,101.4564,14309.0
2017-03-22 12:15:00,121.9,121.9,121.83,121.86,2635.0,101.4564,101.4564,101.3982,101.4231,2635.0
2017-03-22 12:20:00,121.87,121.9,121.81,121.81,5526.0,101.4315,101.4564,101.3815,101.3815,5526.0
2017-03-22 12:25:00,121.82,121.84,121.78,121.82,6376.0,101.3898,101.4065,101.3565,101.3898,6376.0
2017-03-22 12:30:00,121.81,121.81,121.75,121.8,5367.0,101.3815,101.3815,101.3316,101.3732,5367.0
2017-03-22 12:35:00,121.82,121.85,121.79,121.84,5193.0,101.3898,101.4148,101.3649,101.4065,5193.0
2017-03-22 12:40:00,121.84,121.88,121.78,121.88,5611.0,101.4065,101.4398,101.3565,101.4398,5611.0
2017-03-22 12:45:00,121.83,121.87,121.78,121.78,7575.0,101.3982,101.4315,101.3565,101.3565,7575.0
2017-03-22 12:50:00,121.77,121.84,121.75,121.78,5942.0,101.3482,101.4065,101.3316,101.3565,5942.0
2017-03-22 12:55:00,121.81,121.86,121.78,121.83,4121.0,101.3815,101.4231,101.3565,101.3982,4121.0
2017-03-22 13:00:00,121.81,121.81,121.6,121.73,10524.0,101.3815,101.3815,101.2067,101.3149,10524.0
2017-03-22 13:05:00,121.71,121.71,121.61,121.66,5599.0,101.2983,101.2983,101.2151,101.2567,5599.0
2017-03-22 13:10:00,121.7,121.71,121.65,121.65,1180.0,101.29,101.2983,101.2483,101.2483,1180.0
2017-03-22 13:15:00,121.67,121.79,121.66,121.76,4600.0,101.265,101.3649,101.2567,101.3399,4600.0
2017-03-22 13:20:00,121.75,121.77,121.72,121.75,4760.0,101.3316,101.3482,101.3066,101.3316,4760.0
2017-03-22 13:25:00,121.75,121.79,121.73,121.75,3760.0,101.3316,101.3649,101.3149,101.3316,3760.0
2017-03-22 13:30:00,121.76,121.81,121.72,121.74,5671.0,101.3399,101.3815,101.3066,101.3233,5671.0
2017-03-22 13:35:00,121.75,121.84,121.7,121.83,4528.0,101.3316,101.4065,101.29,101.3982,4528.0
2017-03-22 13:40:00,121.83,121.83,121.77,121.81,3109.0,101.3982,101.3982,101.3482,101.3815,3109.0
2017-03-22 13:45:00,121.8,121.81,121.72,121.74,9436.0,101.3732,101.3815,101.3066,101.3233,9436.0
2017-03-22 13:50:00,121.73,121.73,121.67,121.67,5469.0,101.3149,101.3149,101.265,101.265,5469.0
2017-03-22 13:55:00,121.65,121.69,121.6,121.66,7496.0,101.2483,101.2816,101.2067,101.2567,7496.0
2017-03-22 14:00:00,121.62,121.7,121.62,121.69,6996.0,101.2234,101.29,101.2234,101.2816,6996.0
2017-03-22 14:05:00,121.68,121.68,121.62,121.66,3616.0,101.2733,101.2733,101.2234,101.2567,3616.0
2017-03-22 14:10:00,121.67,121.72,121.64,121.71,4360.0,101.265,101.3066,101.24,101.2983,4360.0
2017-03-22 14:15:00,121.7,121.76,121.65,121.69,10935.0,101.29,101.3399,101.2483,101.2816,10935.0
2017-03-22 14:20:00,121.69,121.77,121.69,121.77,8959.0,101.2816,101.3482,101.2816,101.3482,8959.0
2017-03-22 14:25:00,121.77,121.8,121.74,121.77,13944.0,101.3482,101.3732,101.3233,101.3482,13944.0
2017-03-22 14:30:00,121.79,121.86,121.78,121.84,5300.0,101.3649,101.4231,101.3565,101.4065,5300.0
2017-03-22 14:35:00,121.85,121.96,121.84,121.96,6934.0,101.4148,101.5064,101.4065,101.5064,6934.0
2017-03-22 14:40:00,121.95,122.02,121.95,122.0,12201.0,101.498,101.5563,101.498,101.5396,12201.0
2017-03-22 14:45:00,122.0,122.11,121.99,122.11,12448.0,101.5396,101.6312,101.5313,101.6312,12448.0
2017-03-22 14:50:00,122.09,122.13,122.08,122.1,5679.0,101.6146,101.6478,101.6062,101.6229,5679.0
2017-03-22 14:55:00,122.09,122.17,122.07,122.16,8553.0,101.6146,101.6811,101.5979,101.6728,8553.0
2017-03-22 15:00:00,122.15,122.18,122.07,122.07,13413.0,101.6645,101.6895,101.5979,101.5979,13413.0
2017-03-22 15:05:00,122.07,122.07,122.03,122.05,5762.0,101.5979,101.5979,101.5646,101.5813,5762.0
2017-03-22 15:10:00,122.06,122.08,122.01,122.01,7496.0,101.5896,101.6062,101.548,101.548,7496.0
2017-03-22 15:15:00,122.02,122.12,122.0,122.09,14973.0,101.5563,101.6395,101.5396,101.6146,14973.0
2017-03-22 15:20:00,122.1,122.16,122.07,122.1,10643.0,101.6229,101.6728,101.5979,101.6229,10643.0
2017-03-22 15:25:00,122.12,122.16,122.08,122.08,12588.0,101.6395,101.6728,101.6062,101.6062,12588.0
2017-03-22 15:30:00,122.09,122.1,122.0,122.0,15392.0,101.6146,101.6229,101.5396,101.5396,15392.0
2017-03-22 15:35:00,122.0,122.04,121.92,121.93,12198.0,101.5396,101.5729,101.4731,101.4814,12198.0
2017-03-22 15:40:00,121.93,122.02,121.93,122.01,15831.0,101.4814,101.5563,101.4814,101.548,15831.0
2017-03-22 15:45:00,122.01,122.06,121.99,122.06,17482.0,101.548,101.5896,101.5313,101.5896,17482.0
2017-03-22 15:50:00,122.06,122.11,122.04,122.09,21787.0,101.5896,101.6312,101.5729,101.6146,21787.0
2017-03-22 15:55:00,122.08,122.08,122.0,122.04,43778.0,101.6062,101.6062,101.5396,101.5729,43778.0
2017-03-23 09:30:00,121.64,121.69,121.33,121.35,60782.0,101.24,101.2816,100.982,100.9987,60782.0
2017-03-23 09:35:00,121.38,121.78,121.37,121.52,11766.0,101.0236,101.3565,101.0153,101.1401,11766.0
2017-03-23 09:40:00,121.52,121.7,121.5,121.7,16252.0,101.1401,101.29,101.1235,101.29,16252.0
2017-03-23 09:45:00,121.62,121.66,121.36,121.49,7990.0,101.2234,101.2567,101.007,101.1152,7990.0
2017-03-23 09:50:00,121.52,121.62,121.34,121.49,9839.0,101.1401,101.2234,100.9903,101.1152,9839.0
2017-03-23 09:55:00,121.49,121.6,121.44,121.44,4792.0,101.1152,101.2067,101.0736,101.0736,4792.0
2017-03-23 10:00:00,121.49,121.67,121.46,121.65,12898.0,101.1152,101.265,101.0902,101.2483,12898.0
2017-03-23 10:05:00,121.64,121.76,121.59,121.72,21476.0,101.24,101.3399,101.1984,101.3066,21476.0
2017-03-23 10:10:00,121.7,121.72,121.52,121.72,8228.0,101.29,101.3066,101.1401,101.3066,8228.0
2017-03-23 10:15:00,121.74,121.74,121.58,121.69,5978.0,101.3233,101.3233,101.1901,101.2816,5978.0
2017-03-23 10:20:00,121.7,121.83,121.69,121.83,4362.0,101.29,101.3982,101.2816,101.3982,4362.0
2017-03-23 10:25:00,121.8,121.8,121.64,121.7,13254.0,101.3732,101.3732,101.24,101.29,13254.0
2017-03-23 10:30:00,121.72,121.76,121.62,121.62,11205.0,101.3066,101.3399,101.2234,101.2234,11205.0
2017-03-23 10:35:00,121.62,121.86,121.62,121.86,2878.0,101.2234,101.4231,101.2234,101.4231,2878.0
2017-03-23 10:40:00,121.89,121.97,121.86,121.95,5800.0,101.4481,101.5147,101.4231,101.498,5800.0
2017-03-23 10:45:00,121.91,121.99,121.89,121.93,10998.0,101.4647,101.5313,101.4481,101.4814,10998.0
2017-03-23 10:50:00,121.93,122.0,121.89,122.0,7061.0,101.4814,101.5396,101.4481,101.5396,7061.0
2017-03-23 10:55:00,122.02,122.05,121.88,121.88,8332.0,101.5563,101.5813,101.4398,101.4398,8332.0
2017-03-23 11:00:00,121.91,121.99,121.84,121.84,5668.0,101.4647,101.5313,101.4065,101.4065,5668.0
2017-03-23 11:05:00,121.85,121.92,121.83,121.88,3800.0,101.4148,101.4731,101.3982,101.4398,3800.0
2017-03-23 11:10:00,121.96,121.97,121.84,121.96,2724.0,101.5064,101.5147,101.4065,101.5064,2724.0
2017-03-23 11:15:00,122.01,122.03,121.93,121.94,6315.0,101.548,101.5646,101.4814,101.4897,6315.0
2017-03-23 11:20:00,121.99,122.13,121.98,122.03,5619.0,101.5313,101.6478,101.523,101.5646,5619.0
2017-03-23 11:25:00,122.08,122.09,122.0,122.09,4017.0,101.6062,101.6146,101.5396,101.6146,4017.0
2017-03-23 11:30:00,122.13,122.17,122.08,122.15,3412.0,101.6478,101.6811,101.6062,101.6645,3412.0
2017-03-23 11:35:00,122.14,122.17,122.05,122.15,3200.0,101.6562,101.6811,101.5813,101.6645,3200.0
2017-03-23 11:40:00,122.09,122.1,122.0,122.0,1865.0,101.6146,101.6229,101.5396,101.5396,1865.0
2017-03-23 11:45:00,122.01,122.12,122.01,122.09,2599.0,101.548,101.6395,101.548,101.6146,2599.0
2017-03-23 11:50:00,122.08,122.08,122.01,122.01,1600.0,101.6062,101.6062,101.548,101.548,1600.0
2017-03-23 11:55:00,122.05,122.08,122.02,122.07,3781.0,101.5813,101.6062,101.5563,101.5979,3781.0
2017-03-23 12:00:00,122.08,122.13,122.01,122.01,3944.0,101.6062,101.6478,101.548,101.548,3944.0
2017-03-23 12:05:00,122.05,122.06,121.95,122.0,7200.0,101.5813,101.5896,101.498,101.5396,7200.0
2017-03-23 12:10:00,122.04,122.18,122.01,122.18,3400.0,101.5729,101.6895,101.548,101.6895,3400.0
2017-03-23 12:15:00,122.14,122.21,122.14,122.2,1200.0,101.6562,101.7144,101.6562,101.7061,1200.0
2017-03-23 12:20:00,122.2,122.25,122.17,122.24,2850.0,101.7061,101.7477,101.6811,101.7394,2850.0
2017-03-23 12:25:00,122.26,122.26,122.19,122.25,3506.0,101.756,101.756,101.6978,101.7477,3506.0
2017-03-23 12:30:00,122.23,122.26,122.16,122.25,1941.0,101.7311,101.756,101.6728,101.7477,1941.0
2017-03-23 12:35:00,122.21,122.23,122.16,122.2,3175.0,101.7144,101.7311,101.6728,101.7061,3175.0
2017-03-23 12:40:00,122.16,122.25,122.13,122.18,2819.0,101.6728,101.7477,101.6478,101.6895,2819.0
2017-03-23 12:45:00,122.2,122.22,122.15,122.19,4307.0,101.7061,101.7228,101.6645,101.6978,4307.0
2017-03-23 12:50:00,122.2,122.25,122.13,122.23,3436.0,101.7061,101.7477,101.6478,101.7311,3436.0
2017-03-23 12:55:00,122.21,122.27,122.2,122.24,2939.0,101.7144,101.7644,101.7061,101.7394,2939.0
2017-03-23 13:00:00,122.22,122.24,122.05,122.1,8232.0,101.7228,101.7394,101.5813,101.6229,8232.0
2017-03-23 13:05:00,122.05,122.12,121.92,121.92,6094.0,101.5813,101.6395,101.4731,101.4731,6094.0
2017-03-23 13:10:00,121.91,122.03,121.85,122.0,8796.0,101.4647,101.5646,101.4148,101.5396,8796.0
2017-03-23 13:15:00,122.0,122.05,121.9,121.94,4825.0,101.5396,101.5813,101.4564,101.4897,4825.0
2017-03-23 13:20:00,121.97,122.05,121.93,122.0,5300.0,101.5147,101.5813,101.4814,101.5396,5300.0
2017-03-23 13:25:00,121.99,122.08,121.91,121.91,9743.0,101.5313,101.6062,101.4647,101.4647,9743.0
2017-03-23 13:30:00,121.96,122.12,121.96,122.08,7947.0,101.5064,101.6395,101.5064,101.6062,7947.0
2017-03-23 13:35:00,122.06,122.12,122.03,122.04,7587.0,101.5896,101.6395,101.5646,101.5729,7587.0
2017-03-23 13:40:00,122.04,122.16,122.0,122.13,15905.0,101.5729,101.6728,101.5396,101.6478,15905.0
2017-03-23 13:45:00,122.16,122.21,122.13,122.19,10526.0,101.6728,101.7144,101.6478,101.6978,10526.0
2017-03-23 13:50:00,122.19,122.28,122.18,122.27,9039.0,101.6978,101.7727,101.6895,101.7644,9039.0
2017-03-23 13:55:00,122.26,122.26,122.09,122.12,4567.0,101.756,101.756,101.6146,101.6395,4567.0
2017-03-23 14:00:00,122.08,122.16,122.08,122.14,5800.0,101.6062,101.6728,101.6062,101.6562,5800.0
2017-03-23 14:05:00,122.14,122.14,122.03,122.09,14580.0,101.6562,101.6562,101.5646,101.6146,14580.0
2017-03-23 14:10:00,122.11,122.11,122.01,122.07,6773.0,101.6312,101.6312,101.548,101.5979,6773.0
2017-03-23 14:15:00,122.06,122.12,122.06,122.08,3912.0,101.5896,101.6395,101.5896,101.6062,3912.0
2017-03-23 14:20:00,122.1,122.12,122.02,122.04,7748.0,101.6229,101.6395,101.5563,101.5729,7748.0
2017-03-23 14:25:00,122.03,122.05,121.97,121.97,4497.0,101.5646,101.5813,101.5147,101.5147,4497.0
2017-03-23 14:30:00,122.0,122.05,121.95,122.02,6664.0,101.5396,101.5813,101.498,101.5563,6664.0
2017-03-23 14:35:00,122.0,122.01,121.92,121.97,6432.0,101.5396,101.548,101.4731,101.5147,6432.0
2017-03-23 14:40:00,121.97,122.02,121.97,121.99,7544.0,101.5147,101.5563,101.5147,101.5313,7544.0
2017-03-23 14:45:00,122.0,122.01,121.91,121.94,4210.0,101.5396,101.548,101.4647,101.4897,4210.0
2017-03-23 14:50:00,121.95,121.95,121.86,121.9,5405.0,101.498,101.498,101.4231,101.4564,5405.0
2017-03-23 14:55:00,121.9,121.9,121.64,121.64,32439.0,101.4564,101.4564,101.24,101.24,32439.0
2017-03-23 15:00:00,121.63,121.7,121.59,121.63,22765.0,101.2317,101.29,101.1984,101.2317,22765.0
2017-03-23 15:05:00,121.63,121.67,121.54,121.54,14690.0,101.2317,101.265,101.1568,101.1568,14690.0
2017-03-23 15:10:00,121.54,121.56,121.44,121.5,9096.0,101.1568,101.1734,101.0736,101.1235,9096.0
2017-03-23 15:15:00,121.51,121.58,121.41,121.48,9983.0,101.1318,101.1901,101.0486,101.1069,9983.0
2017-03-23 15:20:00,121.5,121.62,121.5,121.57,5257.0,101.1235,101.2234,101.1235,101.1818,5257.0
2017-03-23 15:25:00,121.58,121.61,121.42,121.44,12370.0,101.1901,101.2151,101.0569,101.0736,12370.0
2017-03-23 15:30:00,121.44,121.46,121.27,121.27,16751.0,101.0736,101.0902,100.9321,100.9321,16751.0
2017-03-23 15:35:00,121.28,121.36,121.26,121.29,19693.0,100.9404,101.007,100.9238,100.9487,19693.0
2017-03-23 15:40:00,121.29,121.33,121.16,121.18,13566.0,100.9487,100.982,100.8405,100.8572,13566.0
2017-03-23 15:45:00,121.16,121.25,121.13,121.24,32800.0,100.8405,100.9154,100.8156,100.9071,32800.0
2017-03-23 15:50:00,121.24,121.25,121.13,121.21,36024.0,100.9071,100.9154,100.8156,100.8821,36024.0
2017-03-23 15:55:00,121.2,121.36,121.17,121.3,55806.0,100.8738,101.007,100.8488,100.957,55806.0
2017-03-24 09:30:00,121.38,121.41,121.22,121.22,20820.0,101.0236,101.0486,100.8905,100.8905,20820.0
2017-03-24 09:35:00,121.27,121.38,121.16,121.18,12981.0,100.9321,101.0236,100.8405,100.8572,12981.0
2017-03-24 09:40:00,121.16,121.19,121.04,121.1,10605.0,100.8405,100.8655,100.7406,100.7906,10605.0
2017-03-24 09:45:00,121.16,121.16,121.03,121.07,6361.0,100.8405,100.8405,100.7323,100.7656,6361.0
2017-03-24 09:50:00,121.08,121.09,121.02,121.02,11826.0,100.7739,100.7823,100.724,100.724,11826.0
2017-03-24 09:55:00,121.02,121.1,120.92,121.09,7244.0,100.724,100.7906,100.6408,100.7823,7244.0
2017-03-24 10:00:00,121.08,121.1,120.98,120.98,15154.0,100.7739,100.7906,100.6907,100.6907,15154.0
2017-03-24 10:05:00,120.99,121.09,120.99,121.04,7704.0,100.699,100.7823,100.699,100.7406,7704.0
2017-03-24 10:10:00,121.06,121.1,121.05,121.09,8516.0,100.7573,100.7906,100.749,100.7823,8516.0
2017-03-24 10:15:00,121.07,121.09,121.05,121.07,7710.0,100.7656,100.7823,100.749,100.7656,7710.0
2017-03-24 10:20:00,121.06,121.06,121.01,121.05,5582.0,100.7573,100.7573,100.7157,100.749,5582.0
2017-03-24 10:25:00,121.05,121.09,121.03,121.06,8027.0,100.749,100.7823,100.7323,100.7573,8027.0
2017-03-24 10:30:00,121.08,121.1,121.0,121.01,23809.0,100.7739,100.7906,100.7074,100.7157,23809.0
2017-03-24 10:35:00,121.01,121.09,121.01,121.08,3109.0,100.7157,100.7823,100.7157,100.7739,3109.0
2017-03-24 10:40:00,121.08,121.09,121.04,121.05,5445.0,100.7739,100.7823,100.7406,100.749,5445.0
2017-03-24 10:45:00,121.04,121.07,121.03,121.04,5430.0,100.7406,100.7656,100.7323,100.7406,5430.0
2017-03-24 10:50:00,121.03,121.07,121.0,121.02,8748.0,100.7323,100.7656,100.7074,100.724,8748.0
2017-03-24 10:55:00,121.0,121.09,121.0,121.07,18203.0,100.7074,100.7823,100.7074,100.7656,18203.0
2017-03-24 11:00:00,121.08,121.09,121.02,121.06,14386.0,100.7739,100.7823,100.724,100.7573,14386.0
2017-03-24 11:05:00,121.08,121.11,121.04,121.1,19068.0,100.7739,100.7989,100.7406,100.7906,19068.0
2017-03-24 11:10:00,121.09,121.11,121.0,121.04,45695.0,100.7823,100.7989,100.7074,100.7406,45695.0
2017-03-24 11:15:00,121.04,121.1,121.0,121.09,77176.0,100.7406,100.7906,100.7074,100.7823,77176.0
2017-03-24 11:20:00,121.09,121.09,121.03,121.05,20082.0,100.7823,100.7823,100.7323,100.749,20082.0
2017-03-24 11:25:00,121.05,121.06,121.01,121.01,12361.0,100.749,100.7573,100.7157,100.7157,12361.0
2017-03-24 11:30:00,121.02,121.03,120.96,120.96,8943.0,100.724,100.7323,100.6741,100.6741,8943.0
2017-03-24 11:35:00,120.96,121.01,120.96,120.98,9489.0,100.6741,100.7157,100.6741,100.6907,9489.0
2017-03-24 11:40:00,120.98,120.99,120.89,120.91,6373.0,100.6907,100.699,100.6158,100.6325,6373.0
2017-03-24 11:45:00,120.92,120.93,120.88,120.88,4769.0,100.6408,100.6491,100.6075,100.6075,4769.0
2017-03-24 11:50:00,120.89,120.94,120.88,120.89,4994.0,100.6158,100.6574,100.6075,100.6158,4994.0
2017-03-24 11:55:00,120.89,120.9,120.86,120.89,7494.0,100.6158,100.6241,100.5908,100.6158,7494.0
2017-03-24 12:00:00,120.9,120.93,120.88,120.93,9241.0,100.6241,100.6491,100.6075,100.6491,9241.0
2017-03-24 12:05:00,120.94,120.99,120.92,120.98,19919.0,100.6574,100.699,100.6408,100.6907,19919.0
2017-03-24 12:10:00,120.99,121.04,120.77,120.87,16538.0,100.699,100.7406,100.5159,100.5992,16538.0
2017-03-24 12:15:00,120.85,120.85,120.69,120.7,10332.0,100.5825,100.5825,100.4493,100.4577,10332.0
2017-03-24 12:20:00,120.68,120.7,120.62,120.68,6265.0,100.441,100.4577,100.3911,100.441,6265.0
2017-03-24 12:25:00,120.67,120.77,120.66,120.73,5255.0,100.4327,100.5159,100.4244,100.4826,5255.0
2017-03-24 12:30:00,120.75,120.79,120.74,120.77,3274.0,100.4993,100.5326,100.491,100.5159,3274.0
2017-03-24 12:35:00,120.77,120.82,120.76,120.79,9345.0,100.5159,100.5575,100.5076,100.5326,9345.0
2017-03-24 12:40:00,120.78,120.88,120.77,120.88,13633.0,100.5243,100.6075,100.5159,100.6075,13633.0
2017-03-24 12:45:00,120.9,121.01,120.87,121.01,17416.0,100.6241,100.7157,100.5992,100.7157,17416.0
2017-03-24 12:50:00,120.99,121.0,120.83,120.92,9259.0,100.699,100.7074,100.5659,100.6408,9259.0
2017-03-24 12:55:00,120.94,121.0,120.91,121.0,15615.0,100.6574,100.7074,100.6325,100.7074,15615.0
2017-03-24 13:00:00,121.01,121.06,120.97,121.01,13809.0,100.7157,100.7573,100.6824,100.7157,13809.0
2017-03-24 13:05:00,120.99,121.01,120.95,120.97,4659.0,100.699,100.7157,100.6657,100.6824,4659.0
2017-03-24 13:10:00,120.99,121.02,120.94,120.97,3500.0,100.699,100.724,100.6574,100.6824,3500.0
2017-03-24 13:15:00,120.99,121.03,120.96,120.96,4236.0,100.699,100.7323,100.6741,100.6741,4236.0
2017-03-24 13:20:00,120.97,120.98,120.92,120.94,3750.0,100.6824,100.6907,100.6408,100.6574,3750.0
2017-03-24 13:25:00,120.97,121.03,120.96,121.0,4297.0,100.6824,100.7323,100.6741,100.7074,4297.0
2017-03-24 13:30:00,120.98,121.01,120.93,120.98,5446.0,100.6907,100.7157,100.6491,100.6907,5446.0
2017-03-24 13:35:00,120.98,120.98,120.93,120.96,1675.0,100.6907,100.6907,100.6491,100.6741,1675.0
2017-03-24 13:40:00,120.95,120.95,120.89,120.93,4104.0,100.6657,100.6657,100.6158,100.6491,4104.0
2017-03-24 13:45:00,120.94,120.96,120.92,120.96,4864.0,100.6574,100.6741,100.6408,100.6741,4864.0
2017-03-24 13:50:00,120.92,120.93,120.8,120.84,3500.0,100.6408,100.6491,100.5409,100.5742,3500.0
2017-03-24 13:55:00,120.84,120.84,120.64,120.67,3341.0,100.5742,100.5742,100.4077,100.4327,3341.0
2017-03-24 14:00:00,120.7,120.77,120.7,120.74,4150.0,100.4577,100.5159,100.4577,100.491,4150.0
2017-03-24 14:05:00,120.75,120.81,120.74,120.74,6112.0,100.4993,100.5492,100.491,100.491,6112.0
2017-03-24 14:10:00,120.76,120.79,120.72,120.75,4078.0,100.5076,100.5326,100.4743,100.4993,4078.0
2017-03-24 14:15:00,120.75,120.81,120.74,120.81,7320.0,100.4993,100.5492,100.491,100.5492,7320.0
2017-03-24 14:20:00,120.8,120.86,120.8,120.86,3672.0,100.5409,100.5908,100.5409,100.5908,3672.0
2017-03-24 14:25:00,120.86,120.86,120.71,120.79,7607.0,100.5908,100.5908,100.466,100.5326,7607.0
2017-03-24 14:30:00,120.8,120.84,120.74,120.82,5096.0,100.5409,100.5742,100.491,100.5575,5096.0
2017-03-24 14:35:00,120.82,120.82,120.73,120.76,6287.0,100.5575,100.5575,100.4826,100.5076,6287.0
2017-03-24 14:40:00,120.74,120.78,120.7,120.7,5200.0,100.491,100.5243,100.4577,100.4577,5200.0
2017-03-24 14:45:00,120.72,120.77,120.59,120.59,6654.0,100.4743,100.5159,100.3661,100.3661,6654.0
2017-03-24 14:50:00,120.59,120.61,120.51,120.55,7561.0,100.3661,100.3828,100.2995,100.3328,7561.0
2017-03-24 14:55:00,120.55,120.62,120.51,120.54,6883.0,100.3328,100.3911,100.2995,100.3245,6883.0
2017-03-24 15:00:00,120.56,120.56,120.42,120.51,8240.0,100.3411,100.3411,100.2246,100.2995,8240.0
2017-03-24 15:05:00,120.48,120.51,120.33,120.4,11292.0,100.2746,100.2995,100.1497,100.208,11292.0
2017-03-24 15:10:00,120.41,120.46,120.34,120.36,8687.0,100.2163,100.2579,100.158,100.1747,8687.0
2017-03-24 15:15:00,120.36,120.38,120.27,120.3,10797.0,100.1747,100.1913,100.0998,100.1248,10797.0
2017-03-24 15:20:00,120.28,120.38,120.24,120.33,12930.0,100.1081,100.1913,100.0748,100.1497,12930.0
2017-03-24 15:25:00,120.34,120.42,120.29,120.34,12008.0,100.158,100.2246,100.1164,100.158,12008.0
2017-03-24 15:30:00,120.36,120.47,120.29,120.46,13165.0,100.1747,100.2662,100.1164,100.2579,13165.0
2017-03-24 15:35:00,120.46,120.9,120.44,120.9,32468.0,100.2579,100.6241,100.2413,100.6241,32468.0
2017-03-24 15:40:00,120.9,120.95,120.82,120.86,28601.0,100.6241,100.6657,100.5575,100.5908,28601.0
2017-03-24 15:45:00,120.84,120.86,120.62,120.75,33437.0,100.5742,100.5908,100.3911,100.4993,33437.0
2017-03-24 15:50:00,120.73,120.95,120.7,120.9,38095.0,100.4826,100.6657,100.4577,100.6241,38095.0
2017-03-24 15:55:00,120.88,120.92,120.68,120.81,81356.0,100.6075,100.6408,100.441,100.5492,81356.0
2017-03-27 09:30:00,120.17,120.38,120.01,120.16,36047.0,100.0166,100.1913,99.8834,100.0082,36047.0
2017-03-27 09:35:00,120.22,120.43,120.17,120.26,20378.0,100.0582,100.233,100.0166,100.0915,20378.0
2017-03-27 09:40:00,120.32,120.38,120.19,120.27,17224.0,100.1414,100.1913,100.0332,100.0998,17224.0
2017-03-27 09:45:00,120.3,120.54,120.29,120.39,11111.0,100.1248,100.3245,100.1164,100.1997,11111.0
2017-03-27 09:50:00,120.43,120.57,120.39,120.45,15961.0,100.233,100.3495,100.1997,100.2496,15961.0
2017-03-27 09:55:00,120.49,120.55,120.35,120.54,22609.0,100.2829,100.3328,100.1664,100.3245,22609.0
2017-03-27 10:00:00,120.49,120.56,120.4,120.45,12215.0,100.2829,100.3411,100.208,100.2496,12215.0
2017-03-27 10:05:00,120.49,120.65,120.49,120.61,9937.0,100.2829,100.4161,100.2829,100.3828,9937.0
2017-03-27 10:10:00,120.61,120.76,120.6,120.71,15963.0,100.3828,100.5076,100.3744,100.466,15963.0
2017-03-27 10:15:00,120.72,120.75,120.64,120.64,7778.0,100.4743,100.4993,100.4077,100.4077,7778.0
2017-03-27 10:20:00,120.67,120.71,120.61,120.7,13290.0,100.4327,100.466,100.3828,100.4577,13290.0
2017-03-27 10:25:00,120.69,120.79,120.65,120.75,11687.0,100.4493,100.5326,100.4161,100.4993,11687.0
2017-03-27 10:30:00,120.74,120.85,120.7,120.72,7336.0,100.491,100.5825,100.4577,100.4743,7336.0
2017-03-27 10:35:00,120.7,120.73,120.62,120.66,12080.0,100.4577,100.4826,100.3911,100.4244,12080.0
2017-03-27 10:40:00,120.64,120.64,120.57,120.57,11963.0,100.4077,100.4077,100.3495,100.3495,11963.0
2017-03-27 10:45:00,120.55,120.55,120.43,120.43,4798.0,100.3328,100.3328,100.233,100.233,4798.0
2017-03-27 10:50:00,120.45,120.75,120.44,120.74,32634.0,100.2496,100.4993,100.2413,100.491,32634.0
2017-03-27 10:55:00,120.73,120.8,120.67,120.76,14905.0,100.4826,100.5409,100.4327,100.5076,14905.0
2017-03-27 11:00:00,120.76,120.81,120.74,120.8,6051.0,100.5076,100.5492,100.491,100.5409,6051.0
2017-03-27 11:05:00,120.78,120.93,120.78,120.93,6279.0,100.5243,100.6491,100.5243,100.6491,6279.0
2017-03-27 11:10:00,120.94,120.95,120.85,120.95,9619.0,100.6574,100.6657,100.5825,100.6657,9619.0
2017-03-27 11:15:00,120.95,120.99,120.93,120.99,9202.0,100.6657,100.699,100.6491,100.699,9202.0
2017-03-27 11:20:00,120.98,121.05,120.96,121.05,9836.0,100.6907,100.749,100.6741,100.749,9836.0
2017-03-27 11:25:00,121.04,121.09,120.96,121.06,7806.0,100.7406,100.7823,100.6741,100.7573,7806.0
2017-03-27 11:30:00,121.05,121.1,120.95,120.97,8504.0,100.749,100.7906,100.6657,100.6824,8504.0
2017-03-27 11:35:00,120.98,120.99,120.92,120.99,4806.0,100.6907,100.699,100.6408,100.699,4806.0
2017-03-27 11:40:00,120.98,121.03,120.95,120.98,3578.0,100.6907,100.7323,100.6657,100.6907,3578.0
2017-03-27 11:45:00,120.97,121.0,120.93,120.96,6198.0,100.6824,100.7074,100.6491,100.6741,6198.0
2017-03-27 11:50:00,120.96,120.96,120.84,120.86,7226.0,100.6741,100.6741,100.5742,100.5908,7226.0
2017-03-27 11:55:00,120.88,121.06,120.85,121.03,17448.0,100.6075,100.7573,100.5825,100.7323,17448.0
2017-03-27 12:00:00,121.06,121.1,121.0,121.1,9763.0,100.7573,100.7906,100.7074,100.7906,9763.0
2017-03-27 12:05:00,121.08,121.11,120.98,120.98,8898.0,100.7739,100.7989,100.6907,100.6907,8898.0
2017-03-27 12:10:00,120.97,120.98,120.96,120.96,3005.0,100.6824,100.6907,100.6741,100.6741,3005.0
2017-03-27 12:15:00,120.93,120.97,120.87,120.97,5875.0,100.6491,100.6824,100.5992,100.6824,5875.0
2017-03-27 12:20:00,120.96,120.96,120.89,120.9,2205.0,100.6741,100.6741,100.6158,100.6241,2205.0
2017-03-27 12:25:00,120.9,120.92,120.86,120.88,3600.0,100.6241,100.6408,100.5908,100.6075,3600.0
2017-03-27 12:30:00,120.88,120.92,120.86,120.87,4138.0,100.6075,100.6408,100.5908,100.5992,4138.0
2017-03-27 12:35:00,120.86,120.91,120.84,120.84,3869.0,100.5908,100.6325,100.5742,100.5742,3869.0
2017-03-27 12:40:00,120.83,120.88,120.83,120.88,1300.0,100.5659,100.6075,100.5659,100.6075,1300.0
2017-03-27 12:45:00,120.86,120.87,120.79,120.81,5105.0,100.5908,100.5992,100.5326,100.5492,5105.0
2017-03-27 12:50:00,120.82,120.9,120.8,120.9,7595.0,100.5575,100.6241,100.5409,100.6241,7595.0
2017-03-27 12:55:00,120.88,120.89,120.84,120.84,1895.0,100.6075,100.6158,100.5742,100.5742,1895.0
2017-03-27 13:00:00,120.83,120.89,120.82,120.89,8019.0,100.5659,100.6158,100.5575,100.6158,8019.0
2017-03-27 13:05:00,120.88,120.91,120.87,120.87,2724.0,100.6075,100.6325,100.5992,100.5992,2724.0
2017-03-27 13:10:00,120.87,120.87,120.82,120.83,3206.0,100.5992,100.5992,100.5575,100.5659,3206.0
2017-03-27 13:15:00,120.81,120.84,120.78,120.84,4120.0,100.5492,100.5742,100.5243,100.5742,4120.0
2017-03-27 13:20:00,120.83,120.88,120.82,120.83,6210.0,100.5659,100.6075,100.5575,100.5659,6210.0
2017-03-27 13:25:00,120.83,120.83,120.77,120.79,4267.0,100.5659,100.5659,100.5159,100.5326,4267.0
2017-03-27 13:30:00,120.79,120.82,120.73,120.73,5007.0,100.5326,100.5575,100.4826,100.4826,5007.0
2017-03-27 13:35:00,120.73,120.78,120.71,120.71,3175.0,100.4826,100.5243,100.466,100.466,3175.0
2017-03-27 13:40:00,120.7,120.74,120.69,120.7,5300.0,100.4577,100.491,100.4493,100.4577,5300.0
2017-03-27 13:45:00,120.7,120.74,120.7,120.72,5171.0,100.4577,100.491,100.4577,100.4743,5171.0
2017-03-27 13:50:00,120.74,120.78,120.71,120.78,8041.0,100.491,100.5243,100.466,100.5243,8041.0
2017-03-27 13:55:00,120.77,120.79,120.75,120.77,4032.0,100.5159,100.5326,100.4993,100.5159,4032.0
2017-03-27 14:00:00,120.77,120.8,120.77,120.77,5070.0,100.5159,100.5409,100.5159,100.5159,5070.0
2017-03-27 14:05:00,120.78,120.83,120.78,120.78,8108.0,100.5243,100.5659,100.5243,100.5243,8108.0
2017-03-27 14:10:00,120.78,120.78,120.7,120.7,7210.0,100.5243,100.5243,100.4577,100.4577,7210.0
2017-03-27 14:15:00,120.7,120.71,120.64,120.67,9079.0,100.4577,100.466,100.4077,100.4327,9079.0
2017-03-27 14:20:00,120.65,120.66,120.62,120.65,7289.0,100.4161,100.4244,100.3911,100.4161,7289.0
2017-03-27 14:25:00,120.64,120.7,120.63,120.7,5713.0,100.4077,100.4577,100.3994,100.4577,5713.0
2017-03-27 14:30:00,120.7,120.74,120.68,120.7,4324.0,100.4577,100.491,100.441,100.4577,4324.0
2017-03-27 14:35:00,120.72,120.76,120.72,120.72,4627.0,100.4743,100.5076,100.4743,100.4743,4627.0
2017-03-27 14:40:00,120.71,120.76,120.71,120.76,5083.0,100.466,100.5076,100.466,100.5076,5083.0
2017-03-27 14:45:00,120.74,120.81,120.74,120.79,3244.0,100.491,100.5492,100.491,100.5326,3244.0
2017-03-27 14:50:00,120.81,120.81,120.72,120.75,6584.0,100.5492,100.5492,100.4743,100.4993,6584.0
2017-03-27 14:55:00,120.74,120.77,120.74,120.77,6773.0,100.491,100.5159,100.491,100.5159,6773.0
2017-03-27 15:00:00,120.78,120.94,120.78,120.94,9984.0,100.5243,100.6574,100.5243,100.6574,9984.0
2017-03-27 15:05:00,120.93,120.93,120.85,120.86,6949.0,100.6491,100.6491,100.5825,100.5908,6949.0
2017-03-27 15:10:00,120.86,120.92,120.85,120.9,9385.0,100.5908,100.6408,100.5825,100.6241,9385.0
2017-03-27 15:15:00,120.91,120.94,120.87,120.91,9225.0,100.6325,100.6574,100.5992,100.6325,9225.0
2017-03-27 15:20:00,120.92,120.92,120.87,120.89,11893.0,100.6408,100.6408,100.5992,100.6158,11893.0
2017-03-27 15:25:00,120.89,120.96,120.88,120.89,6239.0,100.6158,100.6741,100.6075,100.6158,6239.0
2017-03-27 15:30:00,120.91,120.94,120.86,120.91,22597.0,100.6325,100.6574,100.5908,100.6325,22597.0
2017-03-27 15:35:00,120.91,121.0,120.9,120.98,8353.0,100.6325,100.7074,100.6241,100.6907,8353.0
2017-03-27 15:40:00,120.97,121.02,120.97,121.01,13391.0,100.6824,100.724,100.6824,100.7157,13391.0
2017-03-27 15:45:00,121.03,121.05,120.9,120.91,27938.0,100.7323,100.749,100.6241,100.6325,27938.0
2017-03-27 15:50:00,120.92,120.96,120.87,120.92,18455.0,100.6408,100.6741,100.5992,100.6408,18455.0
2017-03-27 15:55:00,120.92,121.01,120.89,121.0,82531.0,100.6408,100.7157,100.6158,100.7074,82531.0
2017-03-28 09:30:00,120.76,120.9,120.54,120.66,25249.0,100.5076,100.6241,100.3245,100.4244,25249.0
2017-03-28 09:35:00,120.6,120.8,120.52,120.56,14928.0,100.3744,100.5409,100.3079,100.3411,14928.0
2017-03-28 09:40:00,120.5,120.66,120.44,120.51,8616.0,100.2912,100.4244,100.2413,100.2995,8616.0
2017-03-28 09:45:00,120.48,120.83,120.48,120.83,4999.0,100.2746,100.5659,100.2746,100.5659,4999.0
2017-03-28 09:50:00,120.81,121.16,120.81,121.16,27212.0,100.5492,100.8405,100.5492,100.8405,27212.0
2017-03-28 09:55:00,121.16,121.36,121.15,121.27,13050.0,100.8405,101.007,100.8322,100.9321,13050.0
2017-03-28 10:00:00,121.32,121.37,121.15,121.23,10145.0,100.9737,101.0153,100.8322,100.8988,10145.0
2017-03-28 10:05:00,121.23,121.36,121.12,121.16,12345.0,100.8988,101.007,100.8072,100.8405,12345.0
2017-03-28 10:10:00,121.17,121.26,121.12,121.18,8827.0,100.8488,100.9238,100.8072,100.8572,8827.0
2017-03-28 10:15:00,121.13,121.28,121.13,121.14,6737.0,100.8156,100.9404,100.8156,100.8239,6737.0
2017-03-28 10:20:00,121.18,121.18,120.99,121.02,10297.0,100.8572,100.8572,100.699,100.724,10297.0
2017-03-28 10:25:00,121.03,121.06,120.97,121.0,11488.0,100.7323,100.7573,100.6824,100.7074,11488.0
2017-03-28 10:30:00,120.99,121.02,120.88,120.94,9051.0,100.699,100.724,100.6075,100.6574,9051.0
2017-03-28 10:35:00,120.95,120.96,120.86,120.92,9843.0,100.6657,100.6741,100.5908,100.6408,9843.0
2017-03-28 10:40:00,120.93,121.0,120.81,120.87,8818.0,100.6491,100.7074,100.5492,100.5992,8818.0
2017-03-28 10:45:00,120.86,120.92,120.81,120.81,5161.0,100.5908,100.6408,100.5492,100.5492,5161.0
2017-03-28 10:50:00,120.81,120.94,120.79,120.9,9629.0,100.5492,100.6574,100.5326,100.6241,9629.0
2017-03-28 10:55:00,120.94,120.94,120.84,120.9,9179.0,100.6574,100.6574,100.5742,100.6241,9179.0
2017-03-28 11:00:00,120.91,120.94,120.86,120.89,9359.0,100.6325,100.6574,100.5908,100.6158,9359.0
2017-03-28 11:05:00,120.91,121.0,120.91,120.92,9764.0,100.6325,100.7074,100.6325,100.6408,9764.0
2017-03-28 11:10:00,120.93,121.07,120.93,121.05,8880.0,100.6491,100.7656,100.6491,100.749,8880.0
2017-03-28 11:15:00,121.03,121.12,121.03,121.09,8659.0,100.7323,100.8072,100.7323,100.7823,8659.0
2017-03-28 11:20:00,121.08,121.12,121.06,121.08,6091.0,100.7739,100.8072,100.7573,100.7739,6091.0
2017-03-28 11:25:00,121.07,121.07,120.99,120.99,5381.0,100.7656,100.7656,100.699,100.699,5381.0
2017-03-28 11:30:00,121.0,121.05,120.97,120.99,5497.0,100.7074,100.749,100.6824,100.699,5497.0
2017-03-28 11:35:00,121.02,121.03,120.96,120.97,7542.0,100.724,100.7323,100.6741,100.6824,7542.0
2017-03-28 11:40:00,121.01,121.05,120.99,121.0,3066.0,100.7157,100.749,100.699,100.7074,3066.0
2017-03-28 11:45:00,120.99,121.11,120.98,121.1,4688.0,100.699,100.7989,100.6907,100.7906,4688.0
2017-03-28 11:50:00,121.07,121.15,121.04,121.13,5407.0,100.7656,100.8322,100.7406,100.8156,5407.0
2017-03-28 11:55:00,121.18,121.25,121.17,121.17,3536.0,100.8572,100.9154,100.8488,100.8488,3536.0
2017-03-28 12:00:00,121.15,121.18,121.1,121.12,7800.0,100.8322,100.8572,100.7906,100.8072,7800.0
2017-03-28 12:05:00,121.12,121.19,121.09,121.13,5816.0,100.8072,100.8655,100.7823,100.8156,5816.0
2017-03-28 12:10:00,121.12,121.2,121.11,121.2,2920.0,100.8072,100.8738,100.7989,100.8738,2920.0
2017-03-28 12:15:00,121.18,121.23,121.1,121.12,5457.0,100.8572,100.8988,100.7906,100.8072,5457.0
2017-03-28 12:20:00,121.09,121.14,121.09,121.14,1600.0,100.7823,100.8239,100.7823,100.8239,1600.0
2017-03-28 12:25:00,121.14,121.14,121.07,121.11,4611.0,100.8239,100.8239,100.7656,100.7989,4611.0
2017-03-28 12:30:00,121.1,121.17,121.1,121.13,3308.0,100.7906,100.8488,100.7906,100.8156,3308.0
2017-03-28 12:35:00,121.15,121.22,121.15,121.18,3501.0,100.8322,100.8905,100.8322,100.8572,3501.0
2017-03-28 12:40:00,121.2,121.23,121.1,121.23,3501.0,100.8738,100.8988,100.7906,100.8988,3501.0
2017-03-28 12:45:00,121.2,121.23,121.19,121.23,2835.0,100.8738,100.8988,100.8655,100.8988,2835.0
2017-03-28 12:50:00,121.26,121.28,121.24,121.25,3314.0,100.9238,100.9404,100.9071,100.9154,3314.0
2017-03-28 12:55:00,121.27,121.32,121.26,121.29,1689.0,100.9321,100.9737,100.9238,100.9487,1689.0
2017-03-28 13:00:00,121.32,121.37,121.32,121.36,2401.0,100.9737,101.0153,100.9737,101.007,2401.0
2017-03-28 13:05:00,121.37,121.38,121.34,121.35,3664.0,101.0153,101.0236,100.9903,100.9987,3664.0
2017-03-28 13:10:00,121.35,121.39,121.33,121.36,5036.0,100.9987,101.032,100.982,101.007,5036.0
2017-03-28 13:15:00,121.35,121.37,121.32,121.35,8642.0,100.9987,101.0153,100.9737,100.9987,8642.0
2017-03-28 13:20:00,121.36,121.37,121.31,121.34,6801.0,101.007,101.0153,100.9654,100.9903,6801.0
2017-03-28 13:25:00,121.36,121.39,121.35,121.38,4050.0,101.007,101.032,100.9987,101.0236,4050.0
2017-03-28 13:30:00,121.39,121.43,121.38,121.42,4058.0,101.032,101.0652,101.0236,101.0569,4058.0
2017-03-28 13:35:00,121.41,121.44,121.39,121.44,2200.0,101.0486,101.0736,101.032,101.0736,2200.0
2017-03-28 13:40:00,121.43,121.49,121.41,121.47,3733.0,101.0652,101.1152,101.0486,101.0985,3733.0
2017-03-28 13:45:00,121.45,121.47,121.42,121.43,3482.0,101.0819,101.0985,101.0569,101.0652,3482.0
2017-03-28 13:50:00,121.43,121.53,121.43,121.51,5441.0,101.0652,101.1485,101.0652,101.1318,5441.0
2017-03-28 13:55:00,121.53,121.59,121.5,121.56,8419.0,101.1485,101.1984,101.1235,101.1734,8419.0
2017-03-28 14:00:00,121.57,121.59,121.53,121.55,6575.0,101.1818,101.1984,101.1485,101.1651,6575.0
2017-03-28 14:05:00,121.57,121.67,121.56,121.64,9582.0,101.1818,101.265,101.1734,101.24,9582.0
2017-03-28 14:10:00,121.66,121.73,121.65,121.73,9562.0,101.2567,101.3149,101.2483,101.3149,9562.0
2017-03-28 14:15:00,121.71,121.77,121.7,121.77,8291.0,101.2983,101.3482,101.29,101.3482,8291.0
2017-03-28 14:20:00,121.77,121.82,121.76,121.82,5466.0,101.3482,101.3898,101.3399,101.3898,5466.0
2017-03-28 14:25:00,121.82,121.89,121.81,121.83,16423.0,101.3898,101.4481,101.3815,101.3982,16423.0
2017-03-28 14:30:00,121.82,121.83,121.69,121.72,6257.0,101.3898,101.3982,101.2816,101.3066,6257.0
2017-03-28 14:35:00,121.74,121.78,121.71,121.74,5770.0,101.3233,101.3565,101.2983,101.3233,5770.0
2017-03-28 14:40:00,121.78,121.78,121.72,121.75,4668.0,101.3565,101.3565,101.3066,101.3316,4668.0
2017-03-28 14:45:00,121.75,121.77,121.68,121.72,9186.0,101.3316,101.3482,101.2733,101.3066,9186.0
2017-03-28 14:50:00,121.74,121.83,121.74,121.79,9269.0,101.3233,101.3982,101.3233,101.3649,9269.0
2017-03-28 14:55:00,121.81,121.81,121.73,121.73,6528.0,101.3815,101.3815,101.3149,101.3149,6528.0
2017-03-28 15:00:00,121.72,121.83,121.71,121.83,5053.0,101.3066,101.3982,101.2983,101.3982,5053.0
2017-03-28 15:05:00,121.81,121.85,121.72,121.77,11012.0,101.3815,101.4148,101.3066,101.3482,11012.0
2017-03-28 15:10:00,121.75,121.8,121.73,121.77,7760.0,101.3316,101.3732,101.3149,101.3482,7760.0
2017-03-28 15:15:00,121.78,121.78,121.69,121.7,10591.0,101.3565,101.3565,101.2816,101.29,10591.0
2017-03-28 15:20:00,121.68,121.78,121.68,121.76,7018.0,101.2733,101.3565,101.2733,101.3399,7018.0
2017-03-28 15:25:00,121.76,121.78,121.75,121.77,8809.0,101.3399,101.3565,101.3316,101.3482,8809.0
2017-03-28 15:30:00,121.78,121.82,121.77,121.78,12959.0,101.3565,101.3898,101.3482,101.3565,12959.0
2017-03-28 15:35:00,121.79,121.82,121.76,121.8,13471.0,101.3649,101.3898,101.3399,101.3732,13471.0
2017-03-28 15:40:00,121.8,121.8,121.72,121.74,17278.0,101.3732,101.3732,101.3066,101.3233,17278.0
2017-03-28 15:45:00,121.74,121.75,121.71,121.74,22537.0,101.3233,101.3316,101.2983,101.3233,22537.0
2017-03-28 15:50:00,121.74,121.79,121.7,121.76,27832.0,101.3233,101.3649,101.29,101.3399,27832.0
2017-03-28 15:55:00,121.75,121.84,121.71,121.79,86650.0,101.3316,101.4065,101.2983,101.3649,86650.0
2017-03-29 09:30:00,121.51,121.58,121.11,121.41,23510.0,101.1318,101.1901,100.7989,101.0486,23510.0
2017-03-29 09:35:00,121.37,121.37,121.12,121.18,10108.0,101.0153,101.0153,100.8072,100.8572,10108.0
2017-03-29 09:40:00,121.17,121.26,121.0,121.09,26834.0,100.8488,100.9238,100.7074,100.7823,26834.0
2017-03-29 09:45:00,121.1,121.19,121.0,121.02,15704.0,100.7906,100.8655,100.7074,100.724,15704.0
2017-03-29 09:50:00,121.01,121.16,121.0,121.14,17673.0,100.7157,100.8405,100.7074,100.8239,17673.0
2017-03-29 09:55:00,121.18,121.27,121.1,121.25,20551.0,100.8572,100.9321,100.7906,100.9154,20551.0
2017-03-29 10:00:00,121.29,121.34,121.12,121.12,9379.0,100.9487,100.9903,100.8072,100.8072,9379.0
2017-03-29 10:05:00,121.11,121.11,121.01,121.04,11648.0,100.7989,100.7989,100.7157,100.7406,11648.0
2017-03-29 10:10:00,121.06,121.06,120.83,120.87,13741.0,100.7573,100.7573,100.5659,100.5992,13741.0
2017-03-29 10:15:00,120.86,120.89,120.8,120.83,7986.0,100.5908,100.6158,100.5409,100.5659,7986.0
2017-03-29 10:20:00,120.83,120.91,120.83,120.9,8671.0,100.5659,100.6325,100.5659,100.6241,8671.0
2017-03-29 10:25:00,120.9,120.94,120.88,120.89,6050.0,100.6241,100.6574,100.6075,100.6158,6050.0
2017-03-29 10:30:00,120.89,120.96,120.89,120.93,7089.0,100.6158,100.6741,100.6158,100.6491,7089.0
2017-03-29 10:35:00,120.94,120.94,120.77,120.77,8673.0,100.6574,100.6574,100.5159,100.5159,8673.0
2017-03-29 10:40:00,120.79,120.79,120.6,120.61,9394.0,100.5326,100.5326,100.3744,100.3828,9394.0
2017-03-29 10:45:00,120.63,120.7,120.59,120.62,10842.0,100.3994,100.4577,100.3661,100.3911,10842.0
2017-03-29 10:50:00,120.64,120.79,120.64,120.73,12951.0,100.4077,100.5326,100.4077,100.4826,12951.0
2017-03-29 10:55:00,120.71,120.82,120.71,120.82,15619.0,100.466,100.5575,100.466,100.5575,15619.0
2017-03-29 11:00:00,120.8,120.87,120.71,120.75,23198.0,100.5409,100.5992,100.466,100.4993,23198.0
2017-03-29 11:05:00,120.75,120.78,120.72,120.75,11201.0,100.4993,100.5243,100.4743,100.4993,11201.0
2017-03-29 11:10:00,120.78,120.91,120.78,120.84,11183.0,100.5243,100.6325,100.5243,100.5742,11183.0
2017-03-29 11:15:00,120.84,120.88,120.82,120.85,7634.0,100.5742,100.6075,100.5575,100.5825,7634.0
2017-03-29 11:20:00,120.88,120.89,120.8,120.81,6573.0,100.6075,100.6158,100.5409,100.5492,6573.0
2017-03-29 11:25:00,120.8,120.83,120.77,120.81,6209.0,100.5409,100.5659,100.5159,100.5492,6209.0
2017-03-29 11:30:00,120.8,120.81,120.76,120.78,3741.0,100.5409,100.5492,100.5076,100.5243,3741.0
2017-03-29 11:35:00,120.79,120.79,120.59,120.61,11201.0,100.5326,100.5326,100.3661,100.3828,11201.0
2017-03-29 11:40:00,120.59,120.64,120.54,120.58,6079.0,100.3661,100.4077,100.3245,100.3578,6079.0
2017-03-29 11:45:00,120.56,120.57,120.52,120.56,6657.0,100.3411,100.3495,100.3079,100.3411,6657.0
2017-03-29 11:50:00,120.56,120.65,120.54,120.65,3171.0,100.3411,100.4161,100.3245,100.4161,3171.0
2017-03-29 11:55:00,120.63,120.69,120.63,120.69,8104.0,100.3994,100.4493,100.3994,100.4493,8104.0
2017-03-29 12:00:00,120.69,120.74,120.69,120.7,4484.0,100.4493,100.491,100.4493,100.4577,4484.0
2017-03-29 12:05:00,120.7,120.73,120.68,120.68,2440.0,100.4577,100.4826,100.441,100.441,2440.0
2017-03-29 12:10:00,120.69,120.73,120.67,120.73,4858.0,100.4493,100.4826,100.4327,100.4826,4858.0
2017-03-29 12:15:00,120.72,120.76,120.7,120.73,4911.0,100.4743,100.5076,100.4577,100.4826,4911.0
2017-03-29 12:20:00,120.75,120.8,120.74,120.79,4685.0,100.4993,100.5409,100.491,100.5326,4685.0
2017-03-29 12:25:00,120.8,120.88,120.8,120.87,3441.0,100.5409,100.6075,100.5409,100.5992,3441.0
2017-03-29 12:30:00,120.86,120.86,120.82,120.82,2516.0,100.5908,100.5908,100.5575,100.5575,2516.0
2017-03-29 12:35:00,120.8,120.82,120.79,120.8,5110.0,100.5409,100.5575,100.5326,100.5409,5110.0
2017-03-29 12:40:00,120.78,120.8,120.74,120.8,7477.0,100.5243,100.5409,100.491,100.5409,7477.0
2017-03-29 12:45:00,120.79,120.8,120.78,120.78,5712.0,100.5326,100.5409,100.5243,100.5243,5712.0
2017-03-29 12:50:00,120.81,120.81,120.77,120.78,2040.0,100.5492,100.5492,100.5159,100.5243,2040.0
2017-03-29 12:55:00,120.75,120.8,120.7,120.8,5592.0,100.4993,100.5409,100.4577,100.5409,5592.0
2017-03-29 13:00:00,120.82,120.82,120.78,120.82,4541.0,100.5575,100.5575,100.5243,100.5575,4541.0
2017-03-29 13:05:00,120.84,120.84,120.8,120.8,1100.0,100.5742,100.5742,100.5409,100.5409,1100.0
2017-03-29 13:10:00,120.79,120.83,120.77,120.8,4629.0,100.5326,100.5659,100.5159,100.5409,4629.0
2017-03-29 13:15:00,120.79,120.83,120.78,120.83,4030.0,100.5326,100.5659,100.5243,100.5659,4030.0
2017-03-29 13:20:00,120.81,120.81,120.74,120.74,2646.0,100.5492,100.5492,100.491,100.491,2646.0
2017-03-29 13:25:00,120.72,120.72,120.66,120.69,2967.0,100.4743,100.4743,100.4244,100.4493,2967.0
2017-03-29 13:30:00,120.69,120.71,120.67,120.71,4584.0,100.4493,100.466,100.4327,100.466,4584.0
2017-03-29 13:35:00,120.7,120.74,120.69,120.7,3759.0,100.4577,100.491,100.4493,100.4577,3759.0
2017-03-29 13:40:00,120.71,120.71,120.68,120.7,2721.0,100.466,100.466,100.441,100.4577,2721.0
2017-03-29 13:45:00,120.69,120.69,120.65,120.66,3337.0,100.4493,100.4493,100.4161,100.4244,3337.0
2017-03-29 13:50:00,120.64,120.64,120.61,120.63,3646.0,100.4077,100.4077,100.3828,100.3994,3646.0
2017-03-29 13:55:00,120.63,120.68,120.63,120.68,5300.0,100.3994,100.441,100.3994,100.441,5300.0
2017-03-29 14:00:00,120.68,120.7,120.66,120.69,9784.0,100.441,100.4577,100.4244,100.4493,9784.0
2017-03-29 14:05:00,120.69,120.7,120.68,120.69,3700.0,100.4493,100.4577,100.441,100.4493,3700.0
2017-03-29 14:10:00,120.7,120.73,120.68,120.71,6529.0,100.4577,100.4826,100.441,100.466,6529.0
2017-03-29 14:15:00,120.72,120.77,120.71,120.76,9583.0,100.4743,100.5159,100.466,100.5076,9583.0
2017-03-29 14:20:00,120.75,120.8,120.72,120.8,8747.0,100.4993,100.5409,100.4743,100.5409,8747.0
2017-03-29 14:25:00,120.78,120.8,120.76,120.78,7773.0,100.5243,100.5409,100.5076,100.5243,7773.0
2017-03-29 14:30:00,120.78,120.79,120.74,120.75,7234.0,100.5243,100.5326,100.491,100.4993,7234.0
2017-03-29 14:35:00,120.75,120.81,120.75,120.81,7255.0,100.4993,100.5492,100.4993,100.5492,7255.0
2017-03-29 14:40:00,120.8,120.81,120.76,120.78,16064.0,100.5409,100.5492,100.5076,100.5243,16064.0
2017-03-29 14:45:00,120.77,120.8,120.75,120.77,7329.0,100.5159,100.5409,100.4993,100.5159,7329.0
2017-03-29 14:50:00,120.77,120.77,120.74,120.76,1801.0,100.5159,100.5159,100.491,100.5076,1801.0
2017-03-29 14:55:00,120.76,120.77,120.72,120.72,8804.0,100.5076,100.5159,100.4743,100.4743,8804.0
2017-03-29 15:00:00,120.73,120.73,120.68,120.69,7550.0,100.4826,100.4826,100.441,100.4493,7550.0
2017-03-29 15:05:00,120.69,120.76,120.68,120.75,10921.0,100.4493,100.5076,100.441,100.4993,10921.0
2017-03-29 15:10:00,120.76,120.76,120.68,120.7,6783.0,100.5076,100.5076,100.441,100.4577,6783.0
2017-03-29 15:15:00,120.71,120.73,120.67,120.68,6003.0,100.466,100.4826,100.4327,100.441,6003.0
2017-03-29 15:20:00,120.67,120.73,120.67,120.72,7101.0,100.4327,100.4826,100.4327,100.4743,7101.0
2017-03-29 15:25:00,120.72,120.77,120.71,120.71,7966.0,100.4743,100.5159,100.466,100.466,7966.0
2017-03-29 15:30:00,120.73,120.76,120.72,120.72,10861.0,100.4826,100.5076,100.4743,100.4743,10861.0
2017-03-29 15:35:00,120.72,120.75,120.7,120.71,10651.0,100.4743,100.4993,100.4577,100.466,10651.0
2017-03-29 15:40:00,120.7,120.71,120.6,120.61,13259.0,100.4577,100.466,100.3744,100.3828,13259.0
2017-03-29 15:45:00,120.61,120.68,120.58,120.59,29437.0,100.3828,100.441,100.3578,100.3661,29437.0
2017-03-29 15:50:00,120.58,120.64,120.55,120.56,39947.0,100.3578,100.4077,100.3328,100.3411,39947.0
2017-03-29 15:55:00,120.55,120.58,120.5,120.56,112591.0,100.3328,100.3578,100.2912,100.3411,112591.0
2017-03-30 09:30:00,120.36,120.7,120.36,120.43,15539.0,100.1747,100.4577,100.1747,100.233,15539.0
2017-03-30 09:35:00,120.46,120.68,120.4,120.68,7185.0,100.2579,100.441,100.208,100.441,7185.0
2017-03-30 09:40:00,120.65,120.94,120.61,120.61,8723.0,100.4161,100.6574,100.3828,100.3828,8723.0
2017-03-30 09:45:00,120.71,120.71,120.43,120.5,9954.0,100.466,100.466,100.233,100.2912,9954.0
2017-03-30 09:50:00,120.49,120.54,120.37,120.44,7944.0,100.2829,100.3245,100.183,100.2413,7944.0
2017-03-30 09:55:00,120.42,120.61,120.42,120.51,8654.0,100.2246,100.3828,100.2246,100.2995,8654.0
2017-03-30 10:00:00,120.57,120.68,120.51,120.68,6791.0,100.3495,100.441,100.2995,100.441,6791.0
2017-03-30 10:05:00,120.67,120.89,120.67,120.8,6171.0,100.4327,100.6158,100.4327,100.5409,6171.0
2017-03-30 10:10:00,120.77,120.84,120.71,120.84,4623.0,100.5159,100.5742,100.466,100.5742,4623.0
2017-03-30 10:15:00,120.86,120.99,120.86,120.95,17578.0,100.5908,100.699,100.5908,100.6657,17578.0
2017-03-30 10:20:00,120.92,120.92,120.7,120.79,6311.0,100.6408,100.6408,100.4577,100.5326,6311.0
2017-03-30 10:25:00,120.77,120.89,120.76,120.83,5435.0,100.5159,100.6158,100.5076,100.5659,5435.0
2017-03-30 10:30:00,120.86,121.01,120.86,121.01,3864.0,100.5908,100.7157,100.5908,100.7157,3864.0
2017-03-30 10:35:00,121.01,121.08,120.98,121.0,10217.0,100.7157,100.7739,100.6907,100.7074,10217.0
2017-03-30 10:40:00,121.0,121.15,121.0,121.08,8950.0,100.7074,100.8322,100.7074,100.7739,8950.0
2017-03-30 10:45:00,121.09,121.14,121.02,121.03,10806.0,100.7823,100.8239,100.724,100.7323,10806.0
2017-03-30 10:50:00,121.01,121.01,120.92,120.98,8169.0,100.7157,100.7157,100.6408,100.6907,8169.0
2017-03-30 10:55:00,121.0,121.1,121.0,121.01,6899.0,100.7074,100.7906,100.7074,100.7157,6899.0
2017-03-30 11:00:00,121.01,121.05,120.92,120.97,11334.0,100.7157,100.749,100.6408,100.6824,11334.0
2017-03-30 11:05:00,120.96,121.05,120.95,121.03,8472.0,100.6741,100.749,100.6657,100.7323,8472.0
2017-03-30 11:10:00,121.03,121.09,121.0,121.06,6520.0,100.7323,100.7823,100.7074,100.7573,6520.0
2017-03-30 11:15:00,121.06,121.16,121.03,121.16,12128.0,100.7573,100.8405,100.7323,100.8405,12128.0
2017-03-30 11:20:00,121.15,121.19,121.13,121.15,3625.0,100.8322,100.8655,100.8156,100.8322,3625.0
2017-03-30 11:25:00,121.15,121.24,121.15,121.23,5138.0,100.8322,100.9071,100.8322,100.8988,5138.0
2017-03-30 11:30:00,121.24,121.26,121.18,121.2,7563.0,100.9071,100.9238,100.8572,100.8738,7563.0
2017-03-30 11:35:00,121.19,121.19,121.01,121.07,10456.0,100.8655,100.8655,100.7157,100.7656,10456.0
2017-03-30 11:40:00,121.06,121.11,121.03,121.08,8549.0,100.7573,100.7989,100.7323,100.7739,8549.0
2017-03-30 11:45:00,121.09,121.16,121.09,121.16,2400.0,100.7823,100.8405,100.7823,100.8405,2400.0
2017-03-30 11:50:00,121.17,121.26,121.16,121.2,3973.0,100.8488,100.9238,100.8405,100.8738,3973.0
2017-03-30 11:55:00,121.21,121.21,121.0,121.02,8344.0,100.8821,100.8821,100.7074,100.724,8344.0
2017-03-30 12:00:00,121.0,121.04,120.93,121.04,10244.0,100.7074,100.7406,100.6491,100.7406,10244.0
2017-03-30 12:05:00,121.02,121.09,121.02,121.06,2242.0,100.724,100.7823,100.724,100.7573,2242.0
2017-03-30 12:10:00,121.04,121.08,121.01,121.02,3481.0,100.7406,100.7739,100.7157,100.724,3481.0
2017-03-30 12:15:00,121.03,121.07,121.01,121.07,13488.0,100.7323,100.7656,100.7157,100.7656,13488.0
2017-03-30 12:20:00,121.09,121.09,120.99,121.0,5161.0,100.7823,100.7823,100.699,100.7074,5161.0
2017-03-30 12:25:00,121.0,121.07,121.0,121.07,7570.0,100.7074,100.7656,100.7074,100.7656,7570.0
2017-03-30 12:30:00,121.06,121.11,121.03,121.11,3767.0,100.7573,100.7989,100.7323,100.7989,3767.0
2017-03-30 12:35:00,121.11,121.11,120.9,120.93,7468.0,100.7989,100.7989,100.6241,100.6491,7468.0
2017-03-30 12:40:00,120.92,120.92,120.86,120.86,6710.0,100.6408,100.6408,100.5908,100.5908,6710.0
2017-03-30 12:45:00,120.88,120.92,120.85,120.85,2095.0,100.6075,100.6408,100.5825,100.5825,2095.0
2017-03-30 12:50:00,120.84,120.86,120.8,120.84,3659.0,100.5742,100.5908,100.5409,100.5742,3659.0
2017-03-30 12:55:00,120.87,120.9,120.84,120.89,2400.0,100.5992,100.6241,100.5742,100.6158,2400.0
2017-03-30 13:00:00,120.9,120.91,120.83,120.84,6593.0,100.6241,100.6325,100.5659,100.5742,6593.0
2017-03-30 13:05:00,120.83,120.87,120.82,120.86,3714.0,100.5659,100.5992,100.5575,100.5908,3714.0
2017-03-30 13:10:00,120.87,120.88,120.83,120.85,4603.0,100.5992,100.6075,100.5659,100.5825,4603.0
2017-03-30 13:15:00,120.86,120.98,120.86,120.98,3278.0,100.5908,100.6907,100.5908,100.6907,3278.0
2017-03-30 13:20:00,121.02,121.12,120.98,121.12,4373.0,100.724,100.8072,100.6907,100.8072,4373.0
2017-03-30 13:25:00,121.11,121.16,121.06,121.08,3472.0,100.7989,100.8405,100.7573,100.7739,3472.0
2017-03-30 13:30:00,121.09,121.09,121.0,121.03,3671.0,100.7823,100.7823,100.7074,100.7323,3671.0
2017-03-30 13:35:00,121.04,121.06,121.03,121.06,4004.0,100.7406,100.7573,100.7323,100.7573,4004.0
2017-03-30 13:40:00,121.06,121.06,121.02,121.03,2782.0,100.7573,100.7573,100.724,100.7323,2782.0
2017-03-30 13:45:00,121.04,121.13,121.04,121.08,4300.0,100.7406,100.8156,100.7406,100.7739,4300.0
2017-03-30 13:50:00,121.07,121.12,121.03,121.03,7793.0,100.7656,100.8072,100.7323,100.7323,7793.0
2017-03-30 13:55:00,121.05,121.07,121.04,121.06,4150.0,100.749,100.7656,100.7406,100.7573,4150.0
2017-03-30 14:00:00,121.08,121.11,121.08,121.09,3072.0,100.7739,100.7989,100.7739,100.7823,3072.0
2017-03-30 14:05:00,121.06,121.06,120.98,120.99,5705.0,100.7573,100.7573,100.6907,100.699,5705.0
2017-03-30 14:10:00,120.98,121.06,120.96,121.05,3668.0,100.6907,100.7573,100.6741,100.749,3668.0
2017-03-30 14:15:00,121.06,121.06,120.99,121.0,4992.0,100.7573,100.7573,100.699,100.7074,4992.0
2017-03-30 14:20:00,121.0,121.07,121.0,121.03,6064.0,100.7074,100.7656,100.7074,100.7323,6064.0
2017-03-30 14:25:00,121.02,121.09,121.02,121.05,4267.0,100.724,100.7823,100.724,100.749,4267.0
2017-03-30 14:30:00,121.03,121.07,121.01,121.02,3408.0,100.7323,100.7656,100.7157,100.724,3408.0
2017-03-30 14:35:00,121.02,121.05,120.99,121.02,8186.0,100.724,100.749,100.699,100.724,8186.0
2017-03-30 14:40:00,121.05,121.06,120.98,120.98,5320.0,100.749,100.7573,100.6907,100.6907,5320.0
2017-03-30 14:45:00,120.98,120.98,120.92,120.94,7829.0,100.6907,100.6907,100.6408,100.6574,7829.0
2017-03-30 14:50:00,120.95,120.97,120.89,120.89,9309.0,100.6657,100.6824,100.6158,100.6158,9309.0
2017-03-30 14:55:00,120.91,120.92,120.87,120.88,7358.0,100.6325,100.6408,100.5992,100.6075,7358.0
2017-03-30 15:00:00,120.89,120.96,120.88,120.94,10399.0,100.6158,100.6741,100.6075,100.6574,10399.0
2017-03-30 15:05:00,120.95,120.96,120.93,120.96,9217.0,100.6657,100.6741,100.6491,100.6741,9217.0
2017-03-30 15:10:00,120.97,121.02,120.95,120.96,7890.0,100.6824,100.724,100.6657,100.6741,7890.0
2017-03-30 15:15:00,120.97,120.99,120.94,120.96,10135.0,100.6824,100.699,100.6574,100.6741,10135.0
2017-03-30 15:20:00,120.96,120.96,120.93,120.94,7700.0,100.6741,100.6741,100.6491,100.6574,7700.0
2017-03-30 15:25:00,120.95,121.01,120.94,120.98,10356.0,100.6657,100.7157,100.6574,100.6907,10356.0
2017-03-30 15:30:00,120.98,121.02,120.98,120.98,12798.0,100.6907,100.724,100.6907,100.6907,12798.0
2017-03-30 15:35:00,120.98,120.99,120.9,120.9,17821.0,100.6907,100.699,100.6241,100.6241,17821.0
2017-03-30 15:40:00,120.92,120.94,120.89,120.91,20770.0,100.6408,100.6574,100.6158,100.6325,20770.0
2017-03-30 15:45:00,120.92,120.95,120.9,120.93,20042.0,100.6408,100.6657,100.6241,100.6491,20042.0
2017-03-30 15:50:00,120.93,120.97,120.88,120.91,33557.0,100.6491,100.6824,100.6075,100.6325,33557.0
2017-03-30 15:55:00,120.91,121.01,120.89,121.0,133620.0,100.6325,100.7157,100.6158,100.7074,133620.0
2017-03-31 09:30:00,120.93,120.93,120.62,120.62,24114.0,100.6491,100.6491,100.3911,100.3911,24114.0
2017-03-31 09:35:00,120.62,120.72,120.61,120.61,4232.0,100.3911,100.4743,100.3828,100.3828,4232.0
2017-03-31 09:40:00,120.57,120.57,120.18,120.41,14334.0,100.3495,100.3495,100.0249,100.2163,14334.0
2017-03-31 09:45:00,120.45,120.63,120.45,120.5,5489.0,100.2496,100.3994,100.2496,100.2912,5489.0
2017-03-31 09:50:00,120.5,120.51,120.41,120.48,4630.0,100.2912,100.2995,100.2163,100.2746,4630.0
2017-03-31 09:55:00,120.45,120.64,120.44,120.62,2800.0,100.2496,100.4077,100.2413,100.3911,2800.0
2017-03-31 10:00:00,120.58,120.75,120.54,120.75,7383.0,100.3578,100.4993,100.3245,100.4993,7383.0
2017-03-31 10:05:00,120.73,120.85,120.7,120.85,5211.0,100.4826,100.5825,100.4577,100.5825,5211.0
2017-03-31 10:10:00,120.81,120.82,120.49,120.51,6900.0,100.5492,100.5575,100.2829,100.2995,6900.0
2017-03-31 10:15:00,120.5,120.61,120.5,120.57,3185.0,100.2912,100.3828,100.2912,100.3495,3185.0
2017-03-31 10:20:00,120.54,120.7,120.51,120.69,4424.0,100.3245,100.4577,100.2995,100.4493,4424.0
2017-03-31 10:25:00,120.65,120.66,120.52,120.66,3787.0,100.4161,100.4244,100.3079,100.4244,3787.0
2017-03-31 10:30:00,120.66,120.77,120.61,120.63,5610.0,100.4244,100.5159,100.3828,100.3994,5610.0
2017-03-31 10:35:00,120.61,120.65,120.56,120.57,5233.0,100.3828,100.4161,100.3411,100.3495,5233.0
2017-03-31 10:40:00,120.57,120.68,120.55,120.62,4268.0,100.3495,100.441,100.3328,100.3911,4268.0
2017-03-31 10:45:00,120.61,120.72,120.57,120.72,8079.0,100.3828,100.4743,100.3495,100.4743,8079.0
2017-03-31 10:50:00,120.73,120.76,120.7,120.7,4009.0,100.4826,100.5076,100.4577,100.4577,4009.0
2017-03-31 10:55:00,120.71,120.75,120.64,120.75,5391.0,100.466,100.4993,100.4077,100.4993,5391.0
2017-03-31 11:00:00,120.73,120.73,120.66,120.66,6754.0,100.4826,100.4826,100.4244,100.4244,6754.0
2017-03-31 11:05:00,120.64,120.7,120.62,120.63,5754.0,100.4077,100.4577,100.3911,100.3994,5754.0
2017-03-31 11:10:00,120.63,120.65,120.57,120.65,3830.0,100.3994,100.4161,100.3495,100.4161,3830.0
2017-03-31 11:15:00,120.64,120.67,120.61,120.67,5170.0,100.4077,100.4327,100.3828,100.4327,5170.0
2017-03-31 11:20:00,120.65,120.65,120.6,120.6,3303.0,100.4161,100.4161,100.3744,100.3744,3303.0
2017-03-31 11:25:00,120.59,120.7,120.59,120.67,4697.0,100.3661,100.4577,100.3661,100.4327,4697.0
2017-03-31 11:30:00,120.7,120.77,120.7,120.74,4896.0,100.4577,100.5159,100.4577,100.491,4896.0
2017-03-31 11:35:00,120.78,120.92,120.75,120.92,6411.0,100.5243,100.6408,100.4993,100.6408,6411.0
2017-03-31 11:40:00,120.94,120.99,120.9,120.99,10685.0,100.6574,100.699,100.6241,100.699,10685.0
2017-03-31 11:45:00,120.98,121.0,120.91,120.93,6712.0,100.6907,100.7074,100.6325,100.6491,6712.0
2017-03-31 11:50:00,120.92,120.93,120.87,120.87,9000.0,100.6408,100.6491,100.5992,100.5992,9000.0
2017-03-31 11:55:00,120.87,120.87,120.75,120.78,7836.0,100.5992,100.5992,100.4993,100.5243,7836.0
2017-03-31 12:00:00,120.72,120.74,120.71,120.74,1989.0,100.4743,100.491,100.466,100.491,1989.0
2017-03-31 12:05:00,120.76,120.76,120.72,120.75,2772.0,100.5076,100.5076,100.4743,100.4993,2772.0
2017-03-31 12:10:00,120.75,120.75,120.69,120.71,5321.0,100.4993,100.4993,100.4493,100.466,5321.0
2017-03-31 12:15:00,120.71,120.72,120.66,120.66,2301.0,100.466,100.4743,100.4244,100.4244,2301.0
2017-03-31 12:20:00,120.67,120.75,120.65,120.7,7352.0,100.4327,100.4993,100.4161,100.4577,7352.0
2017-03-31 12:25:00,120.69,120.74,120.69,120.71,1925.0,100.4493,100.491,100.4493,100.466,1925.0
2017-03-31 12:30:00,120.71,120.71,120.63,120.65,5245.0,100.466,100.466,100.3994,100.4161,5245.0
2017-03-31 12:35:00,120.65,120.67,120.62,120.62,3823.0,100.4161,100.4327,100.3911,100.3911,3823.0
2017-03-31 12:40:00,120.63,120.64,120.61,120.63,2770.0,100.3994,100.4077,100.3828,100.3994,2770.0
2017-03-31 12:45:00,120.61,120.62,120.57,120.59,3169.0,100.3828,100.3911,100.3495,100.3661,3169.0
2017-03-31 12:50:00,120.58,120.59,120.55,120.58,3699.0,100.3578,100.3661,100.3328,100.3578,3699.0
2017-03-31 12:55:00,120.57,120.61,120.57,120.59,1970.0,100.3495,100.3828,100.3495,100.3661,1970.0
2017-03-31 13:00:00,120.62,120.63,120.56,120.56,4050.0,100.3911,100.3994,100.3411,100.3411,4050.0
2017-03-31 13:05:00,120.57,120.59,120.54,120.54,3977.0,100.3495,100.3661,100.3245,100.3245,3977.0
2017-03-31 13:10:00,120.54,120.57,120.53,120.57,3901.0,100.3245,100.3495,100.3162,100.3495,3901.0
2017-03-31 13:15:00,120.58,120.65,120.58,120.65,3158.0,100.3578,100.4161,100.3578,100.4161,3158.0
2017-03-31 13:20:00,120.64,120.7,120.64,120.66,6062.0,100.4077,100.4577,100.4077,100.4244,6062.0
2017-03-31 13:25:00,120.65,120.7,120.64,120.7,4489.0,100.4161,100.4577,100.4077,100.4577,4489.0
2017-03-31 13:30:00,120.69,120.71,120.66,120.66,5732.0,100.4493,100.466,100.4244,100.4244,5732.0
2017-03-31 13:35:00,120.66,120.67,120.62,120.63,5933.0,100.4244,100.4327,100.3911,100.3994,5933.0
2017-03-31 13:40:00,120.63,120.66,120.59,120.59,6968.0,100.3994,100.4244,100.3661,100.3661,6968.0
2017-03-31 13:45:00,120.57,120.61,120.54,120.57,3410.0,100.3495,100.3828,100.3245,100.3495,3410.0
2017-03-31 13:50:00,120.56,120.61,120.51,120.6,4950.0,100.3411,100.3828,100.2995,100.3744,4950.0
2017-03-31 13:55:00,120.59,120.59,120.5,120.5,7041.0,100.3661,100.3661,100.2912,100.2912,7041.0
2017-03-31 14:00:00,120.5,120.52,120.46,120.46,6116.0,100.2912,100.3079,100.2579,100.2579,6116.0
2017-03-31 14:05:00,120.48,120.48,120.43,120.47,5316.0,100.2746,100.2746,100.233,100.2662,5316.0
2017-03-31 14:10:00,120.47,120.49,120.3,120.33,9897.0,100.2662,100.2829,100.1248,100.1497,9897.0
2017-03-31 14:15:00,120.35,120.36,120.27,120.29,10694.0,100.1664,100.1747,100.0998,100.1164,10694.0
2017-03-31 14:20:00,120.27,120.29,120.17,120.21,7631.0,100.0998,100.1164,100.0166,100.0498,7631.0
2017-03-31 14:25:00,120.23,120.3,120.21,120.27,6645.0,100.0665,100.1248,100.0498,100.0998,6645.0
2017-03-31 14:30:00,120.24,120.37,120.24,120.32,6141.0,100.0748,100.183,100.0748,100.1414,6141.0
2017-03-31 14:35:00,120.34,120.41,120.31,120.41,7850.0,100.158,100.2163,100.1331,100.2163,7850.0
2017-03-31 14:40:00,120.42,120.44,120.4,120.44,6249.0,100.2246,100.2413,100.208,100.2413,6249.0
2017-03-31 14:45:00,120.44,120.44,120.37,120.42,5344.0,100.2413,100.2413,100.183,100.2246,5344.0
2017-03-31 14:50:00,120.42,120.43,120.39,120.42,5896.0,100.2246,100.233,100.1997,100.2246,5896.0
2017-03-31 14:55:00,120.42,120.44,120.36,120.37,7198.0,100.2246,100.2413,100.1747,100.183,7198.0
2017-03-31 15:00:00,120.38,120.59,120.38,120.59,7903.0,100.1913,100.3661,100.1913,100.3661,7903.0
2017-03-31 15:05:00,120.59,120.6,120.53,120.58,9293.0,100.3661,100.3744,100.3162,100.3578,9293.0
2017-03-31 15:10:00,120.6,120.62,120.6,120.62,5267.0,100.3744,100.3911,100.3744,100.3911,5267.0
2017-03-31 15:15:00,120.61,120.74,120.6,120.73,18149.0,100.3828,100.491,100.3744,100.4826,18149.0
2017-03-31 15:20:00,120.73,120.78,120.71,120.73,8476.0,100.4826,100.5243,100.466,100.4826,8476.0
2017-03-31 15:25:00,120.73,120.8,120.73,120.74,11055.0,100.4826,100.5409,100.4826,100.491,11055.0
2017-03-31 15:30:00,120.74,120.86,120.72,120.81,16831.0,100.491,100.5908,100.4743,100.5492,16831.0
2017-03-31 15:35:00,120.82,120.87,120.76,120.77,17947.0,100.5575,100.5992,100.5076,100.5159,17947.0
2017-03-31 15:40:00,120.77,120.79,120.69,120.69,17642.0,100.5159,100.5326,100.4493,100.4493,17642.0
2017-03-31 15:45:00,120.68,120.72,120.54,120.56,20701.0,100.441,100.4743,100.3245,100.3411,20701.0
2017-03-31 15:50:00,120.56,120.63,120.55,120.62,26409.0,100.3411,100.3994,100.3328,100.3911,26409.0
2017-03-31 15:55:00,120.63,120.68,120.52,120.53,90258.0,100.3994,100.441,100.3079,100.3162,90258.0
2017-04-03 09:30:00,120.57,120.81,120.37,120.59,43441.0,100.3495,100.5492,100.183,100.3661,43441.0
2017-04-03 09:35:00,120.77,120.78,120.24,120.48,13718.0,100.5159,100.5243,100.0748,100.2746,13718.0
2017-04-03 09:40:00,120.34,120.56,120.34,120.44,8312.0,100.158,100.3411,100.158,100.2413,8312.0
2017-04-03 09:45:00,120.43,120.64,120.34,120.35,10727.0,100.233,100.4077,100.158,100.1664,10727.0
2017-04-03 09:50:00,120.34,120.59,120.33,120.59,5665.0,100.158,100.3661,100.1497,100.3661,5665.0
2017-04-03 09:55:00,120.58,120.64,120.51,120.51,14725.0,100.3578,100.4077,100.2995,100.2995,14725.0
2017-04-03 10:00:00,120.42,120.66,120.42,120.55,9928.0,100.2246,100.4244,100.2246,100.3328,9928.0
2017-04-03 10:05:00,120.52,120.52,120.29,120.44,11104.0,100.3079,100.3079,100.1164,100.2413,11104.0
2017-04-03 10:10:00,120.46,120.49,120.3,120.49,9372.0,100.2579,100.2829,100.1248,100.2829,9372.0
2017-04-03 10:15:00,120.47,120.61,120.47,120.5,5720.0,100.2662,100.3828,100.2662,100.2912,5720.0
2017-04-03 10:20:00,120.48,120.49,120.4,120.48,3058.0,100.2746,100.2829,100.208,100.2746,3058.0
2017-04-03 10:25:00,120.49,120.62,120.49,120.53,7401.0,100.2829,100.3911,100.2829,100.3162,7401.0
2017-04-03 10:30:00,120.47,120.68,120.47,120.68,9356.0,100.2662,100.441,100.2662,100.441,9356.0
2017-04-03 10:35:00,120.69,120.77,120.65,120.72,14952.0,100.4493,100.5159,100.4161,100.4743,14952.0
2017-04-03 10:40:00,120.71,120.71,120.61,120.63,16965.0,100.466,100.466,100.3828,100.3994,16965.0
2017-04-03 10:45:00,120.63,120.74,120.62,120.72,14043.0,100.3994,100.491,100.3911,100.4743,14043.0
2017-04-03 10:50:00,120.7,120.72,120.4,120.45,23750.0,100.4577,100.4743,100.208,100.2496,23750.0
2017-04-03 10:55:00,120.46,120.47,120.21,120.23,9530.0,100.2579,100.2662,100.0498,100.0665,9530.0
2017-04-03 11:00:00,120.21,120.34,120.21,120.22,5408.0,100.0498,100.158,100.0498,100.0582,5408.0
2017-04-03 11:05:00,120.23,120.29,120.15,120.23,8438.0,100.0665,100.1164,99.9999,100.0665,8438.0
2017-04-03 11:10:00,120.26,120.29,120.17,120.22,6452.0,100.0915,100.1164,100.0166,100.0582,6452.0
2017-04-03 11:15:00,120.2,120.29,120.19,120.23,7314.0,100.0415,100.1164,100.0332,100.0665,7314.0
2017-04-03 11:20:00,120.25,120.32,120.2,120.32,4056.0,100.0831,100.1414,100.0415,100.1414,4056.0
2017-04-03 11:25:00,120.36,120.36,120.22,120.23,4259.0,100.1747,100.1747,100.0582,100.0665,4259.0
2017-04-03 11:30:00,120.23,120.28,120.19,120.19,5089.0,100.0665,100.1081,100.0332,100.0332,5089.0
2017-04-03 11:35:00,120.19,120.28,120.16,120.18,9489.0,100.0332,100.1081,100.0082,100.0249,9489.0
2017-04-03 11:40:00,120.15,120.15,120.02,120.05,4360.0,99.9999,99.9999,99.8917,99.9167,4360.0
2017-04-03 11:45:00,120.02,120.07,120.0,120.05,7737.0,99.8917,99.9333,99.8751,99.9167,7737.0
2017-04-03 11:50:00,120.05,120.18,119.97,120.18,11187.0,99.9167,100.0249,99.8501,100.0249,11187.0
2017-04-03 11:55:00,120.15,120.17,120.09,120.09,6600.0,99.9999,100.0166,99.95,99.95,6600.0
2017-04-03 12:00:00,120.08,120.08,119.86,119.91,8484.0,99.9416,99.9416,99.7585,99.8002,8484.0
2017-04-03 12:05:00,119.97,119.99,119.94,119.94,9266.0,99.8501,99.8667,99.8251,99.8251,9266.0
2017-04-03 12:10:00,119.93,119.96,119.92,119.93,3786.0,99.8168,99.8418,99.8085,99.8168,3786.0
2017-04-03 12:15:00,119.92,119.96,119.89,119.9,8302.0,99.8085,99.8418,99.7835,99.7918,8302.0
2017-04-03 12:20:00,119.9,120.0,119.86,120.0,3835.0,99.7918,99.8751,99.7585,99.8751,3835.0
2017-04-03 12:25:00,119.99,120.09,119.98,120.04,4675.0,99.8667,99.95,99.8584,99.9084,4675.0
2017-04-03 12:30:00,120.05,120.07,120.04,120.05,4031.0,99.9167,99.9333,99.9084,99.9167,4031.0
2017-04-03 12:35:00,120.06,120.18,120.05,120.15,4614.0,99.925,100.0249,99.9167,99.9999,4614.0
2017-04-03 12:40:00,120.17,120.22,120.14,120.19,5363.0,100.0166,100.0582,99.9916,100.0332,5363.0
2017-04-03 12:45:00,120.17,120.17,120.09,120.13,5148.0,100.0166,100.0166,99.95,99.9833,5148.0
2017-04-03 12:50:00,120.13,120.13,120.01,120.05,4339.0,99.9833,99.9833,99.8834,99.9167,4339.0
2017-04-03 12:55:00,120.07,120.12,120.06,120.11,5395.0,99.9333,99.9749,99.925,99.9666,5395.0
2017-04-03 13:00:00,120.14,120.2,120.13,120.19,3300.0,99.9916,100.0415,99.9833,100.0332,3300.0
2017-04-03 13:05:00,120.2,120.23,120.15,120.15,4385.0,100.0415,100.0665,99.9999,99.9999,4385.0
2017-04-03 13:10:00,120.19,120.25,120.17,120.25,4242.0,100.0332,100.0831,100.0166,100.0831,4242.0
2017-04-03 13:15:00,120.2,120.23,120.16,120.17,9938.0,100.0415,100.0665,100.0082,100.0166,9938.0
2017-04-03 13:20:00,120.17,120.23,120.15,120.19,8883.0,100.0166,100.0665,99.9999,100.0332,8883.0
2017-04-03 13:25:00,120.16,120.16,120.07,120.07,7815.0,100.0082,100.0082,99.9333,99.9333,7815.0
2017-04-03 13:30:00,120.07,120.07,120.0,120.04,5229.0,99.9333,99.9333,99.8751,99.9084,5229.0
2017-04-03 13:35:00,120.04,120.04,119.93,119.98,4206.0,99.9084,99.9084,99.8168,99.8584,4206.0
2017-04-03 13:40:00,119.94,119.98,119.9,119.93,3313.0,99.8251,99.8584,99.7918,99.8168,3313.0
2017-04-03 13:45:00,119.91,119.98,119.91,119.93,3717.0,99.8002,99.8584,99.8002,99.8168,3717.0
2017-04-03 13:50:00,119.92,119.97,119.92,119.95,5523.0,99.8085,99.8501,99.8085,99.8335,5523.0
2017-04-03 13:55:00,119.97,120.02,119.97,120.02,3500.0,99.8501,99.8917,99.8501,99.8917,3500.0
2017-04-03 14:00:00,120.0,120.06,119.97,119.97,3443.0,99.8751,99.925,99.8501,99.8501,3443.0
2017-04-03 14:05:00,119.96,119.96,119.92,119.96,4064.0,99.8418,99.8418,99.8085,99.8418,4064.0
2017-04-03 14:10:00,119.96,119.97,119.88,119.92,3600.0,99.8418,99.8501,99.7752,99.8085,3600.0
2017-04-03 14:15:00,119.89,119.92,119.8,119.86,9841.0,99.7835,99.8085,99.7086,99.7585,9841.0
2017-04-03 14:20:00,119.83,119.88,119.8,119.86,5000.0,99.7336,99.7752,99.7086,99.7585,5000.0
2017-04-03 14:25:00,119.86,120.02,119.86,119.97,9552.0,99.7585,99.8917,99.7585,99.8501,9552.0
2017-04-03 14:30:00,119.96,120.03,119.95,120.02,9890.0,99.8418,99.9,99.8335,99.8917,9890.0
2017-04-03 14:35:00,120.0,120.04,119.95,119.96,5868.0,99.8751,99.9084,99.8335,99.8418,5868.0
2017-04-03 14:40:00,119.98,120.15,119.96,120.15,5381.0,99.8584,99.9999,99.8418,99.9999,5381.0
2017-04-03 14:45:00,120.13,120.22,120.12,120.22,3306.0,99.9833,100.0582,99.9749,100.0582,3306.0
2017-04-03 14:50:00,120.2,120.27,120.17,120.24,5132.0,100.0415,100.0998,100.0166,100.0748,5132.0
2017-04-03 14:55:00,120.22,120.26,120.21,120.24,5463.0,100.0582,100.0915,100.0498,100.0748,5463.0
2017-04-03 15:00:00,120.21,120.26,120.18,120.21,4015.0,100.0498,100.0915,100.0249,100.0498,4015.0
2017-04-03 15:05:00,120.18,120.19,120.12,120.15,5664.0,100.0249,100.0332,99.9749,99.9999,5664.0
2017-04-03 15:10:00,120.17,120.37,120.16,120.37,5515.0,100.0166,100.183,100.0082,100.183,5515.0
2017-04-03 15:15:00,120.37,120.38,120.29,120.29,5808.0,100.183,100.1913,100.1164,100.1164,5808.0
2017-04-03 15:20:00,120.27,120.36,120.27,120.36,4117.0,100.0998,100.1747,100.0998,100.1747,4117.0
2017-04-03 15:25:00,120.35,120.35,120.26,120.27,6614.0,100.1664,100.1664,100.0915,100.0998,6614.0
2017-04-03 15:30:00,120.26,120.26,120.2,120.25,14956.0,100.0915,100.0915,100.0415,100.0831,14956.0
2017-04-03 15:35:00,120.25,120.32,120.23,120.27,17070.0,100.0831,100.1414,100.0665,100.0998,17070.0
2017-04-03 15:40:00,120.28,120.34,120.27,120.33,23861.0,100.1081,100.158,100.0998,100.1497,23861.0
2017-04-03 15:45:00,120.33,120.38,120.26,120.27,22548.0,100.1497,100.1913,100.0915,100.0998,22548.0
2017-04-03 15:50:00,120.27,120.33,120.22,120.32,20912.0,100.0998,100.1497,100.0582,100.1414,20912.0
2017-04-03 15:55:00,120.32,120.42,120.32,120.39,51913.0,100.1414,100.2246,100.1414,100.1997,51913.0
2017-04-04 09:30:00,120.64,120.64,120.21,120.41,17193.0,100.4077,100.4077,100.0498,100.2163,17193.0
2017-04-04 09:35:00,120.4,120.53,120.39,120.49,3965.0,100.208,100.3162,100.1997,100.2829,3965.0
2017-04-04 09:40:00,120.53,120.79,120.47,120.68,30255.0,100.3162,100.5326,100.2662,100.441,30255.0
2017-04-04 09:45:00,120.65,120.66,120.47,120.5,6804.0,100.4161,100.4244,100.2662,100.2912,6804.0
2017-04-04 09:50:00,120.54,120.55,120.42,120.55,6100.0,100.3245,100.3328,100.2246,100.3328,6100.0
2017-04-04 09:55:00,120.54,120.65,120.51,120.6,8569.0,100.3245,100.4161,100.2995,100.3744,8569.0
2017-04-04 10:00:00,120.69,120.73,120.63,120.67,15542.0,100.4493,100.4826,100.3994,100.4327,15542.0
2017-04-04 10:05:00,120.67,120.77,120.56,120.58,8804.0,100.4327,100.5159,100.3411,100.3578,8804.0
2017-04-04 10:10:00,120.6,120.7,120.58,120.63,6386.0,100.3744,100.4577,100.3578,100.3994,6386.0
2017-04-04 10:15:00,120.63,120.68,120.51,120.61,7348.0,100.3994,100.441,100.2995,100.3828,7348.0
2017-04-04 10:20:00,120.61,120.65,120.59,120.6,3429.0,100.3828,100.4161,100.3661,100.3744,3429.0
2017-04-04 10:25:00,120.53,120.55,120.49,120.51,2652.0,100.3162,100.3328,100.2829,100.2995,2652.0
2017-04-04 10:30:00,120.52,120.75,120.52,120.68,7293.0,100.3079,100.4993,100.3079,100.441,7293.0
2017-04-04 10:35:00,120.66,120.69,120.64,120.67,1916.0,100.4244,100.4493,100.4077,100.4327,1916.0
2017-04-04 10:40:00,120.67,120.67,120.56,120.59,3900.0,100.4327,100.4327,100.3411,100.3661,3900.0
2017-04-04 10:45:00,120.6,120.62,120.53,120.53,4869.0,100.3744,100.3911,100.3162,100.3162,4869.0
2017-04-04 10:50:00,120.56,120.58,120.49,120.54,1675.0,100.3411,100.3578,100.2829,100.3245,1675.0
2017-04-04 10:55:00,120.53,120.59,120.46,120.46,3630.0,100.3162,100.3661,100.2579,100.2579,3630.0
2017-04-04 11:00:00,120.49,120.51,120.43,120.5,5524.0,100.2829,100.2995,100.233,100.2912,5524.0
2017-04-04 11:05:00,120.51,120.52,120.43,120.48,3391.0,100.2995,100.3079,100.233,100.2746,3391.0
2017-04-04 11:10:00,120.51,120.51,120.4,120.41,2085.0,100.2995,100.2995,100.208,100.2163,2085.0
2017-04-04 11:15:00,120.42,120.45,120.4,120.44,4287.0,100.2246,100.2496,100.208,100.2413,4287.0
2017-04-04 11:20:00,120.47,120.51,120.45,120.47,3933.0,100.2662,100.2995,100.2496,100.2662,3933.0
2017-04-04 11:25:00,120.49,120.52,120.45,120.47,3397.0,100.2829,100.3079,100.2496,100.2662,3397.0
2017-04-04 11:30:00,120.46,120.5,120.45,120.49,10100.0,100.2579,100.2912,100.2496,100.2829,10100.0
2017-04-04 11:35:00,120.48,120.58,120.47,120.58,7249.0,100.2746,100.3578,100.2662,100.3578,7249.0
2017-04-04 11:40:00,120.58,120.59,120.57,120.58,2662.0,100.3578,100.3661,100.3495,100.3578,2662.0
2017-04-04 11:45:00,120.61,120.64,120.59,120.59,4937.0,100.3828,100.4077,100.3661,100.3661,4937.0
2017-04-04 11:50:00,120.57,120.59,120.5,120.53,3575.0,100.3495,100.3661,100.2912,100.3162,3575.0
2017-04-04 11:55:00,120.52,120.57,120.49,120.5,3159.0,100.3079,100.3495,100.2829,100.2912,3159.0
2017-04-04 12:00:00,120.5,120.54,120.46,120.49,3315.0,100.2912,100.3245,100.2579,100.2829,3315.0
2017-04-04 12:05:00,120.49,120.5,120.44,120.46,5809.0,100.2829,100.2912,100.2413,100.2579,5809.0
2017-04-04 12:10:00,120.45,120.46,120.37,120.4,6759.0,100.2496,100.2579,100.183,100.208,6759.0
2017-04-04 12:15:00,120.39,120.4,120.32,120.35,2440.0,100.1997,100.208,100.1414,100.1664,2440.0
2017-04-04 12:20:00,120.34,120.34,120.28,120.3,3500.0,100.158,100.158,100.1081,100.1248,3500.0
2017-04-04 12:25:00,120.3,120.32,120.27,120.3,4400.0,100.1248,100.1414,100.0998,100.1248,4400.0
2017-04-04 12:30:00,120.31,120.35,120.29,120.3,4851.0,100.1331,100.1664,100.1164,100.1248,4851.0
2017-04-04 12:35:00,120.31,120.36,120.28,120.34,6313.0,100.1331,100.1747,100.1081,100.158,6313.0
2017-04-04 12:40:00,120.33,120.39,120.33,120.37,5302.0,100.1497,100.1997,100.1497,100.183,5302.0
2017-04-04 12:45:00,120.37,120.38,120.25,120.26,4842.0,100.183,100.1913,100.0831,100.0915,4842.0
2017-04-04 12:50:00,120.24,120.31,120.24,120.31,4040.0,100.0748,100.1331,100.0748,100.1331,4040.0
2017-04-04 12:55:00,120.29,120.29,120.22,120.24,13521.0,100.1164,100.1164,100.0582,100.0748,13521.0
2017-04-04 13:00:00,120.25,120.27,120.2,120.26,6365.0,100.0831,100.0998,100.0415,100.0915,6365.0
2017-04-04 13:05:00,120.26,120.29,120.23,120.27,3225.0,100.0915,100.1164,100.0665,100.0998,3225.0
2017-04-04 13:10:00,120.3,120.36,120.28,120.36,2006.0,100.1248,100.1747,100.1081,100.1747,2006.0
2017-04-04 13:15:00,120.38,120.38,120.31,120.34,3202.0,100.1913,100.1913,100.1331,100.158,3202.0
2017-04-04 13:20:00,120.37,120.38,120.34,120.37,2609.0,100.183,100.1913,100.158,100.183,2609.0
2017-04-04 13:25:00,120.37,120.39,120.37,120.39,2428.0,100.183,100.1997,100.183,100.1997,2428.0
2017-04-04 13:30:00,120.4,120.46,120.36,120.46,2457.0,100.208,100.2579,100.1747,100.2579,2457.0
2017-04-04 13:35:00,120.46,120.51,120.46,120.49,2798.0,100.2579,100.2995,100.2579,100.2829,2798.0
2017-04-04 13:40:00,120.51,120.56,120.5,120.56,2330.0,100.2995,100.3411,100.2912,100.3411,2330.0
2017-04-04 13:45:00,120.56,120.56,120.51,120.51,3750.0,100.3411,100.3411,100.2995,100.2995,3750.0
2017-04-04 13:50:00,120.51,120.54,120.48,120.54,4123.0,100.2995,100.3245,100.2746,100.3245,4123.0
2017-04-04 13:55:00,120.55,120.57,120.54,120.55,1700.0,100.3328,100.3495,100.3245,100.3328,1700.0
2017-04-04 14:00:00,120.55,120.58,120.54,120.55,4813.0,100.3328,100.3578,100.3245,100.3328,4813.0
2017-04-04 14:05:00,120.57,120.61,120.57,120.6,5104.0,100.3495,100.3828,100.3495,100.3744,5104.0
2017-04-04 14:10:00,120.63,120.64,120.57,120.61,4828.0,100.3994,100.4077,100.3495,100.3828,4828.0
2017-04-04 14:15:00,120.6,120.68,120.6,120.64,5452.0,100.3744,100.441,100.3744,100.4077,5452.0
2017-04-04 14:20:00,120.64,120.64,120.56,120.57,5948.0,100.4077,100.4077,100.3411,100.3495,5948.0
2017-04-04 14:25:00,120.56,120.63,120.56,120.6,6999.0,100.3411,100.3994,100.3411,100.3744,6999.0
2017-04-04 14:30:00,120.61,120.62,120.54,120.57,2426.0,100.3828,100.3911,100.3245,100.3495,2426.0
2017-04-04 14:35:00,120.54,120.59,120.52,120.57,4808.0,100.3245,100.3661,100.3079,100.3495,4808.0
2017-04-04 14:40:00,120.56,120.6,120.56,120.57,3956.0,100.3411,100.3744,100.3411,100.3495,3956.0
2017-04-04 14:45:00,120.6,120.62,120.55,120.58,3300.0,100.3744,100.3911,100.3328,100.3578,3300.0
2017-04-04 14:50:00,120.6,120.6,120.53,120.56,2314.0,100.3744,100.3744,100.3162,100.3411,2314.0
2017-04-04 14:55:00,120.54,120.56,120.49,120.5,5860.0,100.3245,100.3411,100.2829,100.2912,5860.0
2017-04-04 15:00:00,120.52,120.53,120.48,120.52,5160.0,100.3079,100.3162,100.2746,100.3079,5160.0
2017-04-04 15:05:00,120.53,120.53,120.45,120.47,6225.0,100.3162,100.3162,100.2496,100.2662,6225.0
2017-04-04 15:10:00,120.46,120.51,120.42,120.42,4455.0,100.2579,100.2995,100.2246,100.2246,4455.0
2017-04-04 15:15:00,120.41,120.43,120.33,120.33,11399.0,100.2163,100.233,100.1497,100.1497,11399.0
2017-04-04 15:20:00,120.34,120.38,120.27,120.37,11096.0,100.158,100.1913,100.0998,100.183,11096.0
2017-04-04 15:25:00,120.36,120.43,120.35,120.4,7421.0,100.1747,100.233,100.1664,100.208,7421.0
2017-04-04 15:30:00,120.41,120.5,120.4,120.44,13492.0,100.2163,100.2912,100.208,100.2413,13492.0
2017-04-04 15:35:00,120.44,120.44,120.39,120.4,16127.0,100.2413,100.2413,100.1997,100.208,16127.0
2017-04-04 15:40:00,120.4,120.43,120.37,120.42,13122.0,100.208,100.233,100.183,100.2246,13122.0
2017-04-04 15:45:00,120.42,120.51,120.42,120.47,25388.0,100.2246,100.2995,100.2246,100.2662,25388.0
2017-04-04 15:50:00,120.47,120.48,120.43,120.44,19003.0,100.2662,100.2746,100.233,100.2413,19003.0
2017-04-04 15:55:00,120.44,120.63,120.43,120.6,107807.0,100.2413,100.3994,100.233,100.3744,107807.0
2017-04-05 09:30:00,120.98,121.19,120.86,120.91,26340.0,100.6907,100.8655,100.5908,100.6325,26340.0
2017-04-05 09:35:00,120.82,120.85,120.6,120.73,8153.0,100.5575,100.5825,100.3744,100.4826,8153.0
2017-04-05 09:40:00,120.7,120.93,120.61,120.71,11561.0,100.4577,100.6491,100.3828,100.466,11561.0
2017-04-05 09:45:00,120.68,121.26,120.62,121.25,23888.0,100.441,100.9238,100.3911,100.9154,23888.0
2017-04-05 09:50:00,121.14,121.26,121.01,121.18,15445.0,100.8239,100.9238,100.7157,100.8572,15445.0
2017-04-05 09:55:00,121.22,121.27,121.12,121.14,15900.0,100.8905,100.9321,100.8072,100.8239,15900.0
2017-04-05 10:00:00,121.14,121.45,121.09,121.41,12557.0,100.8239,101.0819,100.7823,101.0486,12557.0
2017-04-05 10:05:00,121.42,121.45,121.23,121.23,16494.0,101.0569,101.0819,100.8988,100.8988,16494.0
2017-04-05 10:10:00,121.3,121.43,121.23,121.37,6157.0,100.957,101.0652,100.8988,101.0153,6157.0
2017-04-05 10:15:00,121.34,121.4,121.28,121.29,15889.0,100.9903,101.0403,100.9404,100.9487,15889.0
2017-04-05 10:20:00,121.23,121.48,121.22,121.33,6101.0,100.8988,101.1069,100.8905,100.982,6101.0
2017-04-05 10:25:00,121.3,121.35,121.26,121.34,3523.0,100.957,100.9987,100.9238,100.9903,3523.0
2017-04-05 10:30:00,121.28,121.32,121.22,121.32,8358.0,100.9404,100.9737,100.8905,100.9737,8358.0
2017-04-05 10:35:00,121.29,121.37,121.29,121.34,6990.0,100.9487,101.0153,100.9487,100.9903,6990.0
2017-04-05 10:40:00,121.34,121.37,121.31,121.33,7903.0,100.9903,101.0153,100.9654,100.982,7903.0
2017-04-05 10:45:00,121.36,121.45,121.3,121.34,13418.0,101.007,101.0819,100.957,100.9903,13418.0
2017-04-05 10:50:00,121.33,121.34,121.27,121.33,5973.0,100.982,100.9903,100.9321,100.982,5973.0
2017-04-05 10:55:00,121.3,121.34,121.29,121.29,4962.0,100.957,100.9903,100.9487,100.9487,4962.0
2017-04-05 11:00:00,121.3,121.3,121.08,121.12,6962.0,100.957,100.957,100.7739,100.8072,6962.0
2017-04-05 11:05:00,121.08,121.1,120.88,120.88,3570.0,100.7739,100.7906,100.6075,100.6075,3570.0
2017-04-05 11:10:00,120.88,120.96,120.84,120.92,5943.0,100.6075,100.6741,100.5742,100.6408,5943.0
2017-04-05 11:15:00,120.92,121.0,120.9,120.96,7992.0,100.6408,100.7074,100.6241,100.6741,7992.0
2017-04-05 11:20:00,120.94,120.95,120.79,120.79,6894.0,100.6574,100.6657,100.5326,100.5326,6894.0
2017-04-05 11:25:00,120.79,120.9,120.74,120.77,10827.0,100.5326,100.6241,100.491,100.5159,10827.0
2017-04-05 11:30:00,120.72,120.72,120.62,120.62,24541.0,100.4743,100.4743,100.3911,100.3911,24541.0
2017-04-05 11:35:00,120.61,120.62,120.55,120.58,21072.0,100.3828,100.3911,100.3328,100.3578,21072.0
2017-04-05 11:40:00,120.58,120.73,120.58,120.72,7997.0,100.3578,100.4826,100.3578,100.4743,7997.0
2017-04-05 11:45:00,120.73,120.8,120.7,120.78,5165.0,100.4826,100.5409,100.4577,100.5243,5165.0
2017-04-05 11:50:00,120.76,120.84,120.76,120.83,4065.0,100.5076,100.5742,100.5076,100.5659,4065.0
2017-04-05 11:55:00,120.85,120.9,120.83,120.84,3235.0,100.5825,100.6241,100.5659,100.5742,3235.0
2017-04-05 12:00:00,120.84,120.9,120.82,120.9,2804.0,100.5742,100.6241,100.5575,100.6241,2804.0
2017-04-05 12:05:00,120.9,120.98,120.9,120.93,2711.0,100.6241,100.6907,100.6241,100.6491,2711.0
2017-04-05 12:10:00,120.94,121.0,120.93,120.96,2243.0,100.6574,100.7074,100.6491,100.6741,2243.0
2017-04-05 12:15:00,120.97,121.01,120.97,120.99,2540.0,100.6824,100.7157,100.6824,100.699,2540.0
2017-04-05 12:20:00,120.99,121.16,120.99,121.09,5931.0,100.699,100.8405,100.699,100.7823,5931.0
2017-04-05 12:25:00,121.1,121.18,121.1,121.18,7113.0,100.7906,100.8572,100.7906,100.8572,7113.0
2017-04-05 12:30:00,121.17,121.17,121.15,121.17,5564.0,100.8488,100.8488,100.8322,100.8488,5564.0
2017-04-05 12:35:00,121.16,121.16,121.14,121.16,5602.0,100.8405,100.8405,100.8239,100.8405,5602.0
2017-04-05 12:40:00,121.18,121.31,121.18,121.31,2829.0,100.8572,100.9654,100.8572,100.9654,2829.0
2017-04-05 12:45:00,121.3,121.33,121.3,121.31,1085.0,100.957,100.982,100.957,100.9654,1085.0
2017-04-05 12:50:00,121.31,121.32,121.29,121.32,3691.0,100.9654,100.9737,100.9487,100.9737,3691.0
2017-04-05 12:55:00,121.29,121.37,121.29,121.33,14854.0,100.9487,101.0153,100.9487,100.982,14854.0
2017-04-05 13:00:00,121.32,121.39,121.29,121.39,10853.0,100.9737,101.032,100.9487,101.032,10853.0
2017-04-05 13:05:00,121.36,121.44,121.36,121.4,7731.0,101.007,101.0736,101.007,101.0403,7731.0
2017-04-05 13:10:00,121.38,121.44,121.38,121.41,6124.0,101.0236,101.0736,101.0236,101.0486,6124.0
2017-04-05 13:15:00,121.4,121.44,121.4,121.4,5657.0,101.0403,101.0736,101.0403,101.0403,5657.0
2017-04-05 13:20:00,121.42,121.47,121.41,121.45,4362.0,101.0569,101.0985,101.0486,101.0819,4362.0
2017-04-05 13:25:00,121.47,121.47,121.43,121.45,2918.0,101.0985,101.0985,101.0652,101.0819,2918.0
2017-04-05 13:30:00,121.45,121.49,121.42,121.47,4708.0,101.0819,101.1152,101.0569,101.0985,4708.0
2017-04-05 13:35:00,121.46,121.49,121.46,121.48,4475.0,101.0902,101.1152,101.0902,101.1069,4475.0
2017-04-05 13:40:00,121.46,121.47,121.39,121.4,3800.0,101.0902,101.0985,101.032,101.0403,3800.0
2017-04-05 13:45:00,121.41,121.47,121.41,121.47,5830.0,101.0486,101.0985,101.0486,101.0985,5830.0
2017-04-05 13:50:00,121.46,121.48,121.45,121.46,4155.0,101.0902,101.1069,101.0819,101.0902,4155.0
2017-04-05 13:55:00,121.47,121.51,121.47,121.48,7364.0,101.0985,101.1318,101.0985,101.1069,7364.0
2017-04-05 14:00:00,121.48,121.5,121.4,121.45,14207.0,101.1069,101.1235,101.0403,101.0819,14207.0
2017-04-05 14:05:00,121.47,121.52,121.47,121.49,5802.0,101.0985,101.1401,101.0985,101.1152,5802.0
2017-04-05 14:10:00,121.47,121.52,121.42,121.44,8705.0,101.0985,101.1401,101.0569,101.0736,8705.0
2017-04-05 14:15:00,121.42,121.52,121.41,121.49,8666.0,101.0569,101.1401,101.0486,101.1152,8666.0
2017-04-05 14:20:00,121.5,121.54,121.46,121.48,9027.0,101.1235,101.1568,101.0902,101.1069,9027.0
2017-04-05 14:25:00,121.5,121.54,121.5,121.53,10698.0,101.1235,101.1568,101.1235,101.1485,10698.0
2017-04-05 14:30:00,121.52,121.53,121.44,121.45,12685.0,101.1401,101.1485,101.0736,101.0819,12685.0
2017-04-05 14:35:00,121.45,121.46,121.25,121.27,8298.0,101.0819,101.0902,100.9154,100.9321,8298.0
2017-04-05 14:40:00,121.25,121.31,121.19,121.31,23016.0,100.9154,100.9654,100.8655,100.9654,23016.0
2017-04-05 14:45:00,121.3,121.34,121.23,121.31,29695.0,100.957,100.9903,100.8988,100.9654,29695.0
2017-04-05 14:50:00,121.31,121.33,121.22,121.3,47986.0,100.9654,100.982,100.8905,100.957,47986.0
2017-04-05 14:55:00,121.3,121.33,121.27,121.3,10826.0,100.957,100.982,100.9321,100.957,10826.0
2017-04-05 15:00:00,121.3,121.39,121.27,121.36,16660.0,100.957,101.032,100.9321,101.007,16660.0
2017-04-05 15:05:00,121.35,121.39,121.31,121.33,13577.0,100.9987,101.032,100.9654,100.982,13577.0
2017-04-05 15:10:00,121.32,121.34,121.22,121.29,30709.0,100.9737,100.9903,100.8905,100.9487,30709.0
2017-04-05 15:15:00,121.29,121.32,121.22,121.22,21787.0,100.9487,100.9737,100.8905,100.8905,21787.0
2017-04-05 15:20:00,121.23,121.23,120.84,120.87,18196.0,100.8988,100.8988,100.5742,100.5992,18196.0
2017-04-05 15:25:00,120.85,121.01,120.73,121.01,22461.0,100.5825,100.7157,100.4826,100.7157,22461.0
2017-04-05 15:30:00,120.98,121.01,120.81,120.89,35715.0,100.6907,100.7157,100.5492,100.6158,35715.0
2017-04-05 15:35:00,120.91,121.07,120.89,121.07,17886.0,100.6325,100.7656,100.6158,100.7656,17886.0
2017-04-05 15:40:00,121.04,121.09,120.98,121.02,29529.0,100.7406,100.7823,100.6907,100.724,29529.0
2017-04-05 15:45:00,121.01,121.09,120.93,120.94,31491.0,100.7157,100.7823,100.6491,100.6574,31491.0
2017-04-05 15:50:00,120.92,121.16,120.88,121.14,37753.0,100.6408,100.8405,100.6075,100.8239,37753.0
2017-04-05 15:55:00,121.16,121.16,120.88,120.91,56750.0,100.8405,100.8405,100.6075,100.6325,56750.0
2017-04-06 09:30:00,121.0,121.02,120.29,120.29,32029.0,100.7074,100.724,100.1164,100.1164,32029.0
2017-04-06 09:35:00,120.19,120.62,120.19,120.62,16317.0,100.0332,100.3911,100.0332,100.3911,16317.0
2017-04-06 09:40:00,120.65,120.7,120.48,120.49,7282.0,100.4161,100.4577,100.2746,100.2829,7282.0
2017-04-06 09:45:00,120.5,120.54,120.23,120.31,22781.0,100.2912,100.3245,100.0665,100.1331,22781.0
2017-04-06 09:50:00,120.34,120.54,120.34,120.51,5780.0,100.158,100.3245,100.158,100.2995,5780.0
2017-04-06 09:55:00,120.53,120.65,120.53,120.56,6689.0,100.3162,100.4161,100.3162,100.3411,6689.0
2017-04-06 10:00:00,120.61,120.79,120.58,120.73,10803.0,100.3828,100.5326,100.3578,100.4826,10803.0
2017-04-06 10:05:00,120.71,120.77,120.63,120.67,9652.0,100.466,100.5159,100.3994,100.4327,9652.0
2017-04-06 10:10:00,120.69,120.83,120.63,120.83,9109.0,100.4493,100.5659,100.3994,100.5659,9109.0
2017-04-06 10:15:00,120.81,120.81,120.74,120.76,3148.0,100.5492,100.5492,100.491,100.5076,3148.0
2017-04-06 10:20:00,120.73,120.77,120.64,120.74,7183.0,100.4826,100.5159,100.4077,100.491,7183.0
2017-04-06 10:25:00,120.69,120.8,120.59,120.78,11676.0,100.4493,100.5409,100.3661,100.5243,11676.0
2017-04-06 10:30:00,120.72,120.79,120.71,120.72,7189.0,100.4743,100.5326,100.466,100.4743,7189.0
2017-04-06 10:35:00,120.73,120.74,120.67,120.71,5719.0,100.4826,100.491,100.4327,100.466,5719.0
2017-04-06 10:40:00,120.67,120.69,120.56,120.67,11680.0,100.4327,100.4493,100.3411,100.4327,11680.0
2017-04-06 10:45:00,120.66,120.67,120.59,120.67,6531.0,100.4244,100.4327,100.3661,100.4327,6531.0
2017-04-06 10:50:00,120.64,120.77,120.58,120.63,8867.0,100.4077,100.5159,100.3578,100.3994,8867.0
2017-04-06 10:55:00,120.62,120.68,120.58,120.58,3700.0,100.3911,100.441,100.3578,100.3578,3700.0
2017-04-06 11:00:00,120.59,120.73,120.58,120.65,6714.0,100.3661,100.4826,100.3578,100.4161,6714.0
2017-04-06 11:05:00,120.64,120.72,120.62,120.7,4707.0,100.4077,100.4743,100.3911,100.4577,4707.0
2017-04-06 11:10:00,120.72,120.75,120.69,120.71,2896.0,100.4743,100.4993,100.4493,100.466,2896.0
2017-04-06 11:15:00,120.69,120.82,120.68,120.79,5482.0,100.4493,100.5575,100.441,100.5326,5482.0
2017-04-06 11:20:00,120.82,121.0,120.82,120.93,7799.0,100.5575,100.7074,100.5575,100.6491,7799.0
2017-04-06 11:25:00,120.91,121.0,120.9,120.95,11065.0,100.6325,100.7074,100.6241,100.6657,11065.0
2017-04-06 11:30:00,120.94,120.96,120.9,120.91,7583.0,100.6574,100.6741,100.6241,100.6325,7583.0
2017-04-06 11:35:00,120.93,120.99,120.87,120.94,8530.0,100.6491,100.699,100.5992,100.6574,8530.0
2017-04-06 11:40:00,120.96,120.99,120.86,120.88,4750.0,100.6741,100.699,100.5908,100.6075,4750.0
2017-04-06 11:45:00,120.89,121.03,120.85,121.03,6797.0,100.6158,100.7323,100.5825,100.7323,6797.0
2017-04-06 11:50:00,121.04,121.07,120.98,121.06,42776.0,100.7406,100.7656,100.6907,100.7573,42776.0
2017-04-06 11:55:00,121.04,121.04,120.89,120.89,14178.0,100.7406,100.7406,100.6158,100.6158,14178.0
2017-04-06 12:00:00,120.92,120.93,120.86,120.86,5004.0,100.6408,100.6491,100.5908,100.5908,5004.0
2017-04-06 12:05:00,120.87,120.89,120.82,120.82,5334.0,100.5992,100.6158,100.5575,100.5575,5334.0
2017-04-06 12:10:00,120.82,120.87,120.76,120.86,8913.0,100.5575,100.5992,100.5076,100.5908,8913.0
2017-04-06 12:15:00,120.86,120.91,120.81,120.85,11139.0,100.5908,100.6325,100.5492,100.5825,11139.0
2017-04-06 12:20:00,120.86,120.89,120.82,120.82,12766.0,100.5908,100.6158,100.5575,100.5575,12766.0
2017-04-06 12:25:00,120.84,120.89,120.83,120.89,4662.0,100.5742,100.6158,100.5659,100.6158,4662.0
2017-04-06 12:30:00,120.9,120.94,120.88,120.94,7065.0,100.6241,100.6574,100.6075,100.6574,7065.0
2017-04-06 12:35:00,120.94,120.96,120.81,120.82,7930.0,100.6574,100.6741,100.5492,100.5575,7930.0
2017-04-06 12:40:00,120.82,120.83,120.76,120.8,7783.0,100.5575,100.5659,100.5076,100.5409,7783.0
2017-04-06 12:45:00,120.83,120.83,120.72,120.76,6100.0,100.5659,100.5659,100.4743,100.5076,6100.0
2017-04-06 12:50:00,120.77,120.77,120.75,120.75,800.0,100.5159,100.5159,100.4993,100.4993,800.0
2017-04-06 12:55:00,120.76,120.79,120.74,120.78,3943.0,100.5076,100.5326,100.491,100.5243,3943.0
2017-04-06 13:00:00,120.79,120.81,120.75,120.79,4352.0,100.5326,100.5492,100.4993,100.5326,4352.0
2017-04-06 13:05:00,120.79,120.79,120.75,120.76,2791.0,100.5326,100.5326,100.4993,100.5076,2791.0
2017-04-06 13:10:00,120.77,120.79,120.73,120.75,5302.0,100.5159,100.5326,100.4826,100.4993,5302.0
2017-04-06 13:15:00,120.77,120.89,120.77,120.88,5329.0,100.5159,100.6158,100.5159,100.6075,5329.0
2017-04-06 13:20:00,120.9,120.91,120.85,120.89,2990.0,100.6241,100.6325,100.5825,100.6158,2990.0
2017-04-06 13:25:00,120.88,120.92,120.88,120.9,2938.0,100.6075,100.6408,100.6075,100.6241,2938.0
2017-04-06 13:30:00,120.88,120.93,120.84,120.91,16202.0,100.6075,100.6491,100.5742,100.6325,16202.0
2017-04-06 13:35:00,120.92,120.93,120.86,120.93,3212.0,100.6408,100.6491,100.5908,100.6491,3212.0
2017-04-06 13:40:00,120.91,121.0,120.9,120.96,3930.0,100.6325,100.7074,100.6241,100.6741,3930.0
2017-04-06 13:45:00,120.93,120.99,120.91,120.95,3049.0,100.6491,100.699,100.6325,100.6657,3049.0
2017-04-06 13:50:00,120.96,121.03,120.95,120.97,6113.0,100.6741,100.7323,100.6657,100.6824,6113.0
2017-04-06 13:55:00,121.0,121.06,120.95,121.06,7749.0,100.7074,100.7573,100.6657,100.7573,7749.0
2017-04-06 14:00:00,121.04,121.07,120.98,120.98,6575.0,100.7406,100.7656,100.6907,100.6907,6575.0
2017-04-06 14:05:00,121.01,121.04,120.97,121.01,4733.0,100.7157,100.7406,100.6824,100.7157,4733.0
2017-04-06 14:10:00,120.99,120.99,120.87,120.88,6622.0,100.699,100.699,100.5992,100.6075,6622.0
2017-04-06 14:15:00,120.89,120.97,120.89,120.97,2152.0,100.6158,100.6824,100.6158,100.6824,2152.0
2017-04-06 14:20:00,120.95,121.0,120.94,120.99,3490.0,100.6657,100.7074,100.6574,100.699,3490.0
2017-04-06 14:25:00,120.97,120.99,120.85,120.89,8953.0,100.6824,100.699,100.5825,100.6158,8953.0
2017-04-06 14:30:00,120.88,120.91,120.83,120.86,3016.0,100.6075,100.6325,100.5659,100.5908,3016.0
2017-04-06 14:35:00,120.87,120.89,120.83,120.84,9549.0,100.5992,100.6158,100.5659,100.5742,9549.0
2017-04-06 14:40:00,120.85,120.87,120.82,120.86,10409.0,100.5825,100.5992,100.5575,100.5908,10409.0
2017-04-06 14:45:00,120.86,120.88,120.76,120.81,47057.0,100.5908,100.6075,100.5076,100.5492,47057.0
2017-04-06 14:50:00,120.8,120.8,120.61,120.61,31473.0,100.5409,100.5409,100.3828,100.3828,31473.0
2017-04-06 14:55:00,120.61,120.63,120.49,120.54,12235.0,100.3828,100.3994,100.2829,100.3245,12235.0
2017-04-06 15:00:00,120.54,120.68,120.54,120.68,8915.0,100.3245,100.441,100.3245,100.441,8915.0
2017-04-06 15:05:00,120.68,120.68,120.58,120.61,13957.0,100.441,100.441,100.3578,100.3828,13957.0
2017-04-06 15:10:00,120.62,120.67,120.57,120.64,17785.0,100.3911,100.4327,100.3495,100.4077,17785.0
2017-04-06 15:15:00,120.66,120.76,120.6,120.76,12694.0,100.4244,100.5076,100.3744,100.5076,12694.0
2017-04-06 15:20:00,120.74,120.75,120.68,120.69,20158.0,100.491,100.4993,100.441,100.4493,20158.0
2017-04-06 15:25:00,120.7,120.72,120.59,120.59,20152.0,100.4577,100.4743,100.3661,100.3661,20152.0
2017-04-06 15:30:00,120.58,120.6,120.49,120.55,19004.0,100.3578,100.3744,100.2829,100.3328,19004.0
2017-04-06 15:35:00,120.54,120.61,120.54,120.6,26515.0,100.3245,100.3828,100.3245,100.3744,26515.0
2017-04-06 15:40:00,120.59,120.63,120.56,120.58,23173.0,100.3661,100.3994,100.3411,100.3578,23173.0
2017-04-06 15:45:00,120.58,120.58,120.51,120.54,33488.0,100.3578,100.3578,100.2995,100.3245,33488.0
2017-04-06 15:50:00,120.53,120.55,120.48,120.49,38073.0,100.3162,100.3328,100.2746,100.2829,38073.0
2017-04-06 15:55:00,120.5,120.6,120.48,120.56,74709.0,100.2912,100.3744,100.2746,100.3411,74709.0
2017-04-07 09:30:00,120.0,120.17,119.8,119.99,16451.0,99.8751,100.0166,99.7086,99.8667,16451.0
2017-04-07 09:35:00,119.89,120.23,119.85,120.2,7095.0,99.7835,100.0665,99.7502,100.0415,7095.0
2017-04-07 09:40:00,120.23,120.3,120.13,120.17,1900.0,100.0665,100.1248,99.9833,100.0166,1900.0
2017-04-07 09:45:00,120.23,120.3,120.12,120.15,4911.0,100.0665,100.1248,99.9749,99.9999,4911.0
2017-04-07 09:50:00,120.17,120.25,120.09,120.12,12000.0,100.0166,100.0831,99.95,99.9749,12000.0
2017-04-07 09:55:00,120.09,120.18,120.03,120.18,10132.0,99.95,100.0249,99.9,100.0249,10132.0
2017-04-07 10:00:00,120.16,120.33,120.06,120.26,15446.0,100.0082,100.1497,99.925,100.0915,15446.0
2017-04-07 10:05:00,120.29,120.3,120.24,120.29,5589.0,100.1164,100.1248,100.0748,100.1164,5589.0
2017-04-07 10:10:00,120.31,120.42,120.29,120.35,6421.0,100.1331,100.2246,100.1164,100.1664,6421.0
2017-04-07 10:15:00,120.38,120.47,120.36,120.44,3373.0,100.1913,100.2662,100.1747,100.2413,3373.0
2017-04-07 10:20:00,120.44,120.53,120.4,120.53,4492.0,100.2413,100.3162,100.208,100.3162,4492.0
2017-04-07 10:25:00,120.5,120.54,120.43,120.53,3450.0,100.2912,100.3245,100.233,100.3162,3450.0
2017-04-07 10:30:00,120.46,120.56,120.42,120.56,3500.0,100.2579,100.3411,100.2246,100.3411,3500.0
2017-04-07 10:35:00,120.52,120.59,120.48,120.54,3904.0,100.3079,100.3661,100.2746,100.3245,3904.0
2017-04-07 10:40:00,120.53,120.72,120.52,120.72,13092.0,100.3162,100.4743,100.3079,100.4743,13092.0
2017-04-07 10:45:00,120.73,120.77,120.66,120.71,25085.0,100.4826,100.5159,100.4244,100.466,25085.0
2017-04-07 10:50:00,120.72,120.72,120.57,120.58,12200.0,100.4743,100.4743,100.3495,100.3578,12200.0
2017-04-07 10:55:00,120.58,120.59,120.44,120.52,7542.0,100.3578,100.3661,100.2413,100.3079,7542.0
2017-04-07 11:00:00,120.54,120.64,120.51,120.59,7286.0,100.3245,100.4077,100.2995,100.3661,7286.0
2017-04-07 11:05:00,120.58,120.6,120.52,120.57,6835.0,100.3578,100.3744,100.3079,100.3495,6835.0
2017-04-07 11:10:00,120.53,120.63,120.5,120.6,8413.0,100.3162,100.3994,100.2912,100.3744,8413.0
2017-04-07 11:15:00,120.6,120.67,120.57,120.66,4706.0,100.3744,100.4327,100.3495,100.4244,4706.0
2017-04-07 11:20:00,120.66,120.75,120.66,120.73,16139.0,100.4244,100.4993,100.4244,100.4826,16139.0
2017-04-07 11:25:00,120.72,120.73,120.65,120.65,4525.0,100.4743,100.4826,100.4161,100.4161,4525.0
2017-04-07 11:30:00,120.58,120.71,120.58,120.67,5520.0,100.3578,100.466,100.3578,100.4327,5520.0
2017-04-07 11:35:00,120.67,120.71,120.57,120.64,6486.0,100.4327,100.466,100.3495,100.4077,6486.0
2017-04-07 11:40:00,120.65,120.65,120.57,120.63,3588.0,100.4161,100.4161,100.3495,100.3994,3588.0
2017-04-07 11:45:00,120.63,120.71,120.63,120.71,7568.0,100.3994,100.466,100.3994,100.466,7568.0
2017-04-07 11:50:00,120.71,120.78,120.71,120.72,5686.0,100.466,100.5243,100.466,100.4743,5686.0
2017-04-07 11:55:00,120.71,120.74,120.7,120.7,3870.0,100.466,100.491,100.4577,100.4577,3870.0
2017-04-07 12:00:00,120.7,120.71,120.67,120.7,4230.0,100.4577,100.466,100.4327,100.4577,4230.0
2017-04-07 12:05:00,120.69,120.71,120.66,120.67,5925.0,100.4493,100.466,100.4244,100.4327,5925.0
2017-04-07 12:10:00,120.68,120.68,120.61,120.64,3405.0,100.441,100.441,100.3828,100.4077,3405.0
2017-04-07 12:15:00,120.62,120.63,120.57,120.57,2429.0,100.3911,100.3994,100.3495,100.3495,2429.0
2017-04-07 12:20:00,120.58,120.59,120.53,120.53,3300.0,100.3578,100.3661,100.3162,100.3162,3300.0
2017-04-07 12:25:00,120.52,120.57,120.51,120.52,8835.0,100.3079,100.3495,100.2995,100.3079,8835.0
2017-04-07 12:30:00,120.52,120.53,120.42,120.43,12255.0,100.3079,100.3162,100.2246,100.233,12255.0
2017-04-07 12:35:00,120.44,120.46,120.33,120.35,5847.0,100.2413,100.2579,100.1497,100.1664,5847.0
2017-04-07 12:40:00,120.33,120.33,120.26,120.27,12945.0,100.1497,100.1497,100.0915,100.0998,12945.0
2017-04-07 12:45:00,120.28,120.29,120.24,120.28,5308.0,100.1081,100.1164,100.0748,100.1081,5308.0
2017-04-07 12:50:00,120.28,120.28,120.23,120.23,9077.0,100.1081,100.1081,100.0665,100.0665,9077.0
2017-04-07 12:55:00,120.25,120.35,120.25,120.35,6668.0,100.0831,100.1664,100.0831,100.1664,6668.0
2017-04-07 13:00:00,120.35,120.35,120.26,120.27,6510.0,100.1664,100.1664,100.0915,100.0998,6510.0
2017-04-07 13:05:00,120.27,120.35,120.23,120.33,8320.0,100.0998,100.1664,100.0665,100.1497,8320.0
2017-04-07 13:10:00,120.34,120.34,120.28,120.31,10328.0,100.158,100.158,100.1081,100.1331,10328.0
2017-04-07 13:15:00,120.31,120.42,120.31,120.38,7273.0,100.1331,100.2246,100.1331,100.1913,7273.0
2017-04-07 13:20:00,120.38,120.41,120.36,120.38,3883.0,100.1913,100.2163,100.1747,100.1913,3883.0
2017-04-07 13:25:00,120.38,120.46,120.33,120.46,4589.0,100.1913,100.2579,100.1497,100.2579,4589.0
2017-04-07 13:30:00,120.46,120.57,120.46,120.56,7872.0,100.2579,100.3495,100.2579,100.3411,7872.0
2017-04-07 13:35:00,120.55,120.57,120.47,120.57,4158.0,100.3328,100.3495,100.2662,100.3495,4158.0
2017-04-07 13:40:00,120.55,120.55,120.42,120.44,10686.0,100.3328,100.3328,100.2246,100.2413,10686.0
2017-04-07 13:45:00,120.45,120.45,120.41,120.43,6510.0,100.2496,100.2496,100.2163,100.233,6510.0
2017-04-07 13:50:00,120.44,120.49,120.44,120.48,6551.0,100.2413,100.2829,100.2413,100.2746,6551.0
2017-04-07 13:55:00,120.48,120.53,120.47,120.49,3119.0,100.2746,100.3162,100.2662,100.2829,3119.0
2017-04-07 14:00:00,120.47,120.56,120.47,120.54,8499.0,100.2662,100.3411,100.2662,100.3245,8499.0
2017-04-07 14:05:00,120.54,120.6,120.53,120.53,7352.0,100.3245,100.3744,100.3162,100.3162,7352.0
2017-04-07 14:10:00,120.52,120.52,120.44,120.47,16122.0,100.3079,100.3079,100.2413,100.2662,16122.0
2017-04-07 14:15:00,120.45,120.47,120.43,120.44,5076.0,100.2496,100.2662,100.233,100.2413,5076.0
2017-04-07 14:20:00,120.45,120.46,120.44,120.45,6564.0,100.2496,100.2579,100.2413,100.2496,6564.0
2017-04-07 14:25:00,120.45,120.46,120.38,120.42,5296.0,100.2496,100.2579,100.1913,100.2246,5296.0
2017-04-07 14:30:00,120.43,120.45,120.4,120.42,6450.0,100.233,100.2496,100.208,100.2246,6450.0
2017-04-07 14:35:00,120.44,120.44,120.35,120.42,9023.0,100.2413,100.2413,100.1664,100.2246,9023.0
2017-04-07 14:40:00,120.43,120.43,120.26,120.35,10399.0,100.233,100.233,100.0915,100.1664,10399.0
2017-04-07 14:45:00,120.36,120.4,120.32,120.32,4411.0,100.1747,100.208,100.1414,100.1414,4411.0
2017-04-07 14:50:00,120.34,120.34,120.24,120.26,5148.0,100.158,100.158,100.0748,100.0915,5148.0
2017-04-07 14:55:00,120.27,120.28,120.22,120.23,6217.0,100.0998,100.1081,100.0582,100.0665,6217.0
2017-04-07 15:00:00,120.23,120.27,120.21,120.27,5704.0,100.0665,100.0998,100.0498,100.0998,5704.0
2017-04-07 15:05:00,120.27,120.29,120.23,120.25,5072.0,100.0998,100.1164,100.0665,100.0831,5072.0
2017-04-07 15:10:00,120.28,120.35,120.27,120.33,7289.0,100.1081,100.1664,100.0998,100.1497,7289.0
2017-04-07 15:15:00,120.33,120.33,120.25,120.27,7463.0,100.1497,100.1497,100.0831,100.0998,7463.0
2017-04-07 15:20:00,120.26,120.3,120.23,120.28,9969.0,100.0915,100.1248,100.0665,100.1081,9969.0
2017-04-07 15:25:00,120.29,120.3,120.23,120.25,9657.0,100.1164,100.1248,100.0665,100.0831,9657.0
2017-04-07 15:30:00,120.25,120.25,120.15,120.21,16761.0,100.0831,100.0831,99.9999,100.0498,16761.0
2017-04-07 15:35:00,120.23,120.3,120.21,120.28,11321.0,100.0665,100.1248,100.0498,100.1081,11321.0
2017-04-07 15:40:00,120.3,120.31,120.22,120.22,9817.0,100.1248,100.1331,100.0582,100.0582,9817.0
2017-04-07 15:45:00,120.22,120.22,120.16,120.18,20647.0,100.0582,100.0582,100.0082,100.0249,20647.0
2017-04-07 15:50:00,120.18,120.23,120.14,120.16,17172.0,100.0249,100.0665,99.9916,100.0082,17172.0
2017-04-07 15:55:00,120.15,120.19,120.08,120.16,61490.0,99.9999,100.0332,99.9416,100.0082,61490.0
2017-04-10 09:30:00,120.03,120.47,120.03,120.29,16977.0,99.9,100.2662,99.9,100.1164,16977.0
2017-04-10 09:35:00,120.29,120.39,120.21,120.22,6179.0,100.1164,100.1997,100.0498,100.0582,6179.0
2017-04-10 09:40:00,120.24,120.68,120.18,120.52,8491.0,100.0748,100.441,100.0249,100.3079,8491.0
2017-04-10 09:45:00,120.48,120.48,120.28,120.39,4800.0,100.2746,100.2746,100.1081,100.1997,4800.0
2017-04-10 09:50:00,120.4,120.61,120.37,120.51,17625.0,100.208,100.3828,100.183,100.2995,17625.0
2017-04-10 09:55:00,120.45,120.61,120.44,120.55,11563.0,100.2496,100.3828,100.2413,100.3328,11563.0
2017-04-10 10:00:00,120.59,120.71,120.51,120.68,11427.0,100.3661,100.466,100.2995,100.441,11427.0
2017-04-10 10:05:00,120.69,120.77,120.67,120.72,12628.0,100.4493,100.5159,100.4327,100.4743,12628.0
2017-04-10 10:10:00,120.78,120.8,120.69,120.73,9595.0,100.5243,100.5409,100.4493,100.4826,9595.0
2017-04-10 10:15:00,120.71,120.9,120.66,120.83,19376.0,100.466,100.6241,100.4244,100.5659,19376.0
2017-04-10 10:20:00,120.79,120.88,120.78,120.88,10829.0,100.5326,100.6075,100.5243,100.6075,10829.0
2017-04-10 10:25:00,120.92,121.02,120.88,121.0,33600.0,100.6408,100.724,100.6075,100.7074,33600.0
2017-04-10 10:30:00,120.96,121.07,120.9,121.04,7406.0,100.6741,100.7656,100.6241,100.7406,7406.0
2017-04-10 10:35:00,121.06,121.09,120.97,120.98,6345.0,100.7573,100.7823,100.6824,100.6907,6345.0
2017-04-10 10:40:00,120.93,121.03,120.92,121.02,18358.0,100.6491,100.7323,100.6408,100.724,18358.0
2017-04-10 10:45:00,121.0,121.03,120.96,121.03,5020.0,100.7074,100.7323,100.6741,100.7323,5020.0
2017-04-10 10:50:00,121.05,121.05,120.98,121.02,3925.0,100.749,100.749,100.6907,100.724,3925.0
2017-04-10 10:55:00,121.05,121.08,120.97,121.03,3541.0,100.749,100.7739,100.6824,100.7323,3541.0
2017-04-10 11:00:00,121.03,121.07,120.97,121.0,3905.0,100.7323,100.7656,100.6824,100.7074,3905.0
2017-04-10 11:05:00,121.0,121.03,120.98,121.01,3318.0,100.7074,100.7323,100.6907,100.7157,3318.0
2017-04-10 11:10:00,121.02,121.06,121.01,121.03,4151.0,100.724,100.7573,100.7157,100.7323,4151.0
2017-04-10 11:15:00,121.02,121.06,121.0,121.02,2704.0,100.724,100.7573,100.7074,100.724,2704.0
2017-04-10 11:20:00,121.01,121.03,120.96,120.99,5869.0,100.7157,100.7323,100.6741,100.699,5869.0
2017-04-10 11:25:00,121.0,121.0,120.96,120.98,1988.0,100.7074,100.7074,100.6741,100.6907,1988.0
2017-04-10 11:30:00,120.97,120.99,120.7,120.73,25367.0,100.6824,100.699,100.4577,100.4826,25367.0
2017-04-10 11:35:00,120.75,120.77,120.68,120.71,5085.0,100.4993,100.5159,100.441,100.466,5085.0
2017-04-10 11:40:00,120.71,120.72,120.6,120.7,6281.0,100.466,100.4743,100.3744,100.4577,6281.0
2017-04-10 11:45:00,120.7,120.77,120.69,120.76,2550.0,100.4577,100.5159,100.4493,100.5076,2550.0
2017-04-10 11:50:00,120.77,120.83,120.77,120.81,4901.0,100.5159,100.5659,100.5159,100.5492,4901.0
2017-04-10 11:55:00,120.81,120.81,120.7,120.74,6057.0,100.5492,100.5492,100.4577,100.491,6057.0
2017-04-10 12:00:00,120.71,120.75,120.69,120.72,3750.0,100.466,100.4993,100.4493,100.4743,3750.0
2017-04-10 12:05:00,120.74,120.76,120.67,120.68,3600.0,100.491,100.5076,100.4327,100.441,3600.0
2017-04-10 12:10:00,120.68,120.68,120.48,120.54,8912.0,100.441,100.441,100.2746,100.3245,8912.0
2017-04-10 12:15:00,120.54,120.56,120.51,120.52,1936.0,100.3245,100.3411,100.2995,100.3079,1936.0
2017-04-10 12:20:00,120.55,120.56,120.44,120.47,4060.0,100.3328,100.3411,100.2413,100.2662,4060.0
2017-04-10 12:25:00,120.47,120.6,120.45,120.6,3653.0,100.2662,100.3744,100.2496,100.3744,3653.0
2017-04-10 12:30:00,120.56,120.63,120.53,120.63,1600.0,100.3411,100.3994,100.3162,100.3994,1600.0
2017-04-10 12:35:00,120.62,120.72,120.62,120.69,1713.0,100.3911,100.4743,100.3911,100.4493,1713.0
2017-04-10 12:40:00,120.75,120.79,120.73,120.79,4906.0,100.4993,100.5326,100.4826,100.5326,4906.0
2017-04-10 12:45:00,120.78,120.95,120.78,120.95,2599.0,100.5243,100.6657,100.5243,100.6657,2599.0
2017-04-10 12:50:00,120.94,121.15,120.92,121.06,9334.0,100.6574,100.8322,100.6408,100.7573,9334.0
2017-04-10 12:55:00,121.04,121.22,121.04,121.18,13085.0,100.7406,100.8905,100.7406,100.8572,13085.0
2017-04-10 13:00:00,121.16,121.18,121.13,121.14,12314.0,100.8405,100.8572,100.8156,100.8239,12314.0
2017-04-10 13:05:00,121.15,121.23,121.14,121.15,10275.0,100.8322,100.8988,100.8239,100.8322,10275.0
2017-04-10 13:10:00,121.15,121.22,121.11,121.22,6748.0,100.8322,100.8905,100.7989,100.8905,6748.0
2017-04-10 13:15:00,121.23,121.25,121.16,121.17,6333.0,100.8988,100.9154,100.8405,100.8488,6333.0
2017-04-10 13:20:00,121.18,121.25,121.18,121.25,3922.0,100.8572,100.9154,100.8572,100.9154,3922.0
2017-04-10 13:25:00,121.26,121.26,121.19,121.21,3550.0,100.9238,100.9238,100.8655,100.8821,3550.0
2017-04-10 13:30:00,121.23,121.25,121.2,121.23,4912.0,100.8988,100.9154,100.8738,100.8988,4912.0
2017-04-10 13:35:00,121.24,121.39,121.23,121.31,7617.0,100.9071,101.032,100.8988,100.9654,7617.0
2017-04-10 13:40:00,121.31,121.32,121.28,121.3,2310.0,100.9654,100.9737,100.9404,100.957,2310.0
2017-04-10 13:45:00,121.29,121.29,121.2,121.24,2960.0,100.9487,100.9487,100.8738,100.9071,2960.0
2017-04-10 13:50:00,121.24,121.33,121.22,121.33,9110.0,100.9071,100.982,100.8905,100.982,9110.0
2017-04-10 13:55:00,121.32,121.32,121.27,121.29,7665.0,100.9737,100.9737,100.9321,100.9487,7665.0
2017-04-10 14:00:00,121.31,121.31,121.06,121.06,10320.0,100.9654,100.9654,100.7573,100.7573,10320.0
2017-04-10 14:05:00,121.07,121.18,121.07,121.15,6788.0,100.7656,100.8572,100.7656,100.8322,6788.0
2017-04-10 14:10:00,121.16,121.26,121.15,121.26,5350.0,100.8405,100.9238,100.8322,100.9238,5350.0
2017-04-10 14:15:00,121.24,121.27,121.21,121.23,5850.0,100.9071,100.9321,100.8821,100.8988,5850.0
2017-04-10 14:20:00,121.23,121.27,121.21,121.25,8618.0,100.8988,100.9321,100.8821,100.9154,8618.0
2017-04-10 14:25:00,121.24,121.27,121.18,121.18,5375.0,100.9071,100.9321,100.8572,100.8572,5375.0
2017-04-10 14:30:00,121.18,121.28,121.18,121.27,7493.0,100.8572,100.9404,100.8572,100.9321,7493.0
2017-04-10 14:35:00,121.26,121.26,121.18,121.19,6000.0,100.9238,100.9238,100.8572,100.8655,6000.0
2017-04-10 14:40:00,121.19,121.32,121.17,121.31,7183.0,100.8655,100.9737,100.8488,100.9654,7183.0
2017-04-10 14:45:00,121.31,121.4,121.3,121.39,7211.0,100.9654,101.0403,100.957,101.032,7211.0
2017-04-10 14:50:00,121.37,121.39,121.34,121.36,6118.0,101.0153,101.032,100.9903,101.007,6118.0
2017-04-10 14:55:00,121.35,121.38,121.31,121.36,7415.0,100.9987,101.0236,100.9654,101.007,7415.0
2017-04-10 15:00:00,121.36,121.38,121.33,121.36,10574.0,101.007,101.0236,100.982,101.007,10574.0
2017-04-10 15:05:00,121.36,121.42,121.32,121.33,13155.0,101.007,101.0569,100.9737,100.982,13155.0
2017-04-10 15:10:00,121.32,121.34,121.27,121.27,12060.0,100.9737,100.9903,100.9321,100.9321,12060.0
2017-04-10 15:15:00,121.28,121.38,121.26,121.29,10786.0,100.9404,101.0236,100.9238,100.9487,10786.0
2017-04-10 15:20:00,121.3,121.32,121.13,121.17,16820.0,100.957,100.9737,100.8156,100.8488,16820.0
2017-04-10 15:25:00,121.19,121.19,121.09,121.1,7900.0,100.8655,100.8655,100.7823,100.7906,7900.0
2017-04-10 15:30:00,121.1,121.12,121.06,121.11,17344.0,100.7906,100.8072,100.7573,100.7989,17344.0
2017-04-10 15:35:00,121.11,121.17,121.08,121.13,13149.0,100.7989,100.8488,100.7739,100.8156,13149.0
2017-04-10 15:40:00,121.12,121.17,121.11,121.11,13044.0,100.8072,100.8488,100.7989,100.7989,13044.0
2017-04-10 15:45:00,121.1,121.1,121.01,121.01,20763.0,100.7906,100.7906,100.7157,100.7157,20763.0
2017-04-10 15:50:00,121.01,121.06,121.0,121.02,27992.0,100.7157,100.7573,100.7074,100.724,27992.0
2017-04-10 15:55:00,121.01,121.17,121.01,121.11,56024.0,100.7157,100.8488,100.7157,100.7989,56024.0
2017-04-11 09:30:00,120.67,120.8,120.38,120.78,30805.0,100.4327,100.5409,100.1913,100.5243,30805.0
2017-04-11 09:35:00,120.78,120.97,120.71,120.92,9113.0,100.5243,100.6824,100.466,100.6408,9113.0
2017-04-11 09:40:00,120.79,120.82,120.65,120.78,6415.0,100.5326,100.5575,100.4161,100.5243,6415.0
2017-04-11 09:45:00,120.77,120.91,120.65,120.9,9862.0,100.5159,100.6325,100.4161,100.6241,9862.0
2017-04-11 09:50:00,120.87,121.11,120.84,121.0,5076.0,100.5992,100.7989,100.5742,100.7074,5076.0
2017-04-11 09:55:00,121.0,121.37,121.0,121.33,4935.0,100.7074,101.0153,100.7074,100.982,4935.0
2017-04-11 10:00:00,121.3,121.33,121.22,121.32,7220.0,100.957,100.982,100.8905,100.9737,7220.0
2017-04-11 10:05:00,121.29,121.31,121.16,121.17,4956.0,100.9487,100.9654,100.8405,100.8488,4956.0
2017-04-11 10:10:00,121.16,121.26,121.08,121.17,7167.0,100.8405,100.9238,100.7739,100.8488,7167.0
2017-04-11 10:15:00,121.13,121.13,120.97,121.06,5794.0,100.8156,100.8156,100.6824,100.7573,5794.0
2017-04-11 10:20:00,121.0,121.04,120.95,121.02,4996.0,100.7074,100.7406,100.6657,100.724,4996.0
2017-04-11 10:25:00,121.01,121.06,120.97,121.01,7322.0,100.7157,100.7573,100.6824,100.7157,7322.0
2017-04-11 10:30:00,120.96,121.0,120.91,120.94,10501.0,100.6741,100.7074,100.6325,100.6574,10501.0
2017-04-11 10:35:00,120.86,120.9,120.74,120.78,6162.0,100.5908,100.6241,100.491,100.5243,6162.0
2017-04-11 10:40:00,120.78,120.81,120.68,120.81,18564.0,100.5243,100.5492,100.441,100.5492,18564.0
2017-04-11 10:45:00,120.8,120.85,120.77,120.83,6942.0,100.5409,100.5825,100.5159,100.5659,6942.0
2017-04-11 10:50:00,120.78,120.8,120.64,120.68,11323.0,100.5243,100.5409,100.4077,100.441,11323.0
2017-04-11 10:55:00,120.65,120.67,120.56,120.6,8232.0,100.4161,100.4327,100.3411,100.3744,8232.0
2017-04-11 11:00:00,120.63,120.74,120.55,120.63,7919.0,100.3994,100.491,100.3328,100.3994,7919.0
2017-04-11 11:05:00,120.63,120.72,120.6,120.61,4356.0,100.3994,100.4743,100.3744,100.3828,4356.0
2017-04-11 11:10:00,120.6,120.63,120.53,120.53,4480.0,100.3744,100.3994,100.3162,100.3162,4480.0
2017-04-11 11:15:00,120.53,120.62,120.48,120.55,5712.0,100.3162,100.3911,100.2746,100.3328,5712.0
2017-04-11 11:20:00,120.53,120.66,120.5,120.62,5580.0,100.3162,100.4244,100.2912,100.3911,5580.0
2017-04-11 11:25:00,120.61,120.62,120.56,120.6,5751.0,100.3828,100.3911,100.3411,100.3744,5751.0
2017-04-11 11:30:00,120.64,120.73,120.59,120.73,6825.0,100.4077,100.4826,100.3661,100.4826,6825.0
2017-04-11 11:35:00,120.72,120.79,120.7,120.73,5392.0,100.4743,100.5326,100.4577,100.4826,5392.0
2017-04-11 11:40:00,120.71,120.71,120.69,120.71,7667.0,100.466,100.466,100.4493,100.466,7667.0
2017-04-11 11:45:00,120.7,120.7,120.65,120.69,7653.0,100.4577,100.4577,100.4161,100.4493,7653.0
2017-04-11 11:50:00,120.68,120.78,120.68,120.73,6919.0,100.441,100.5243,100.441,100.4826,6919.0
2017-04-11 11:55:00,120.71,120.78,120.71,120.75,6810.0,100.466,100.5243,100.466,100.4993,6810.0
2017-04-11 12:00:00,120.77,120.77,120.62,120.64,5627.0,100.5159,100.5159,100.3911,100.4077,5627.0
2017-04-11 12:05:00,120.62,120.65,120.58,120.62,6428.0,100.3911,100.4161,100.3578,100.3911,6428.0
2017-04-11 12:10:00,120.61,120.75,120.58,120.72,5422.0,100.3828,100.4993,100.3578,100.4743,5422.0
2017-04-11 12:15:00,120.72,120.94,120.72,120.92,5236.0,100.4743,100.6574,100.4743,100.6408,5236.0
2017-04-11 12:20:00,120.92,121.03,120.9,121.01,6871.0,100.6408,100.7323,100.6241,100.7157,6871.0
2017-04-11 12:25:00,121.0,121.1,120.98,121.07,8513.0,100.7074,100.7906,100.6907,100.7656,8513.0
2017-04-11 12:30:00,121.07,121.08,121.01,121.05,5845.0,100.7656,100.7739,100.7157,100.749,5845.0
2017-04-11 12:35:00,121.06,121.16,121.06,121.11,6436.0,100.7573,100.8405,100.7573,100.7989,6436.0
2017-04-11 12:40:00,121.1,121.12,121.04,121.08,4258.0,100.7906,100.8072,100.7406,100.7739,4258.0
2017-04-11 12:45:00,121.05,121.1,121.02,121.02,4200.0,100.749,100.7906,100.724,100.724,4200.0
2017-04-11 12:50:00,121.01,121.12,121.01,121.12,7021.0,100.7157,100.8072,100.7157,100.8072,7021.0
2017-04-11 12:55:00,121.1,121.14,121.07,121.09,3000.0,100.7906,100.8239,100.7656,100.7823,3000.0
2017-04-11 13:00:00,121.1,121.22,121.1,121.21,8167.0,100.7906,100.8905,100.7906,100.8821,8167.0
2017-04-11 13:05:00,121.2,121.26,121.09,121.12,7959.0,100.8738,100.9238,100.7823,100.8072,7959.0
2017-04-11 13:10:00,121.12,121.14,121.09,121.14,4900.0,100.8072,100.8239,100.7823,100.8239,4900.0
2017-04-11 13:15:00,121.15,121.16,121.07,121.11,4536.0,100.8322,100.8405,100.7656,100.7989,4536.0
2017-04-11 13:20:00,121.12,121.15,121.04,121.04,3648.0,100.8072,100.8322,100.7406,100.7406,3648.0
2017-04-11 13:25:00,121.08,121.09,121.05,121.06,3142.0,100.7739,100.7823,100.749,100.7573,3142.0
2017-04-11 13:30:00,121.04,121.08,121.01,121.05,4604.0,100.7406,100.7739,100.7157,100.749,4604.0
2017-04-11 13:35:00,121.05,121.06,121.0,121.02,5108.0,100.749,100.7573,100.7074,100.724,5108.0
2017-04-11 13:40:00,121.04,121.04,120.86,120.88,7004.0,100.7406,100.7406,100.5908,100.6075,7004.0
2017-04-11 13:45:00,120.86,120.87,120.82,120.86,7074.0,100.5908,100.5992,100.5575,100.5908,7074.0
2017-04-11 13:50:00,120.87,120.9,120.82,120.82,6403.0,100.5992,100.6241,100.5575,100.5575,6403.0
2017-04-11 13:55:00,120.84,120.84,120.75,120.81,8251.0,100.5742,100.5742,100.4993,100.5492,8251.0
2017-04-11 14:00:00,120.82,120.9,120.82,120.89,4287.0,100.5575,100.6241,100.5575,100.6158,4287.0
2017-04-11 14:05:00,120.9,120.94,120.9,120.93,7940.0,100.6241,100.6574,100.6241,100.6491,7940.0
2017-04-11 14:10:00,120.92,120.95,120.79,120.83,6058.0,100.6408,100.6657,100.5326,100.5659,6058.0
2017-04-11 14:15:00,120.84,120.87,120.79,120.83,6589.0,100.5742,100.5992,100.5326,100.5659,6589.0
2017-04-11 14:20:00,120.85,120.86,120.81,120.85,7422.0,100.5825,100.5908,100.5492,100.5825,7422.0
2017-04-11 14:25:00,120.86,120.95,120.86,120.93,5000.0,100.5908,100.6657,100.5908,100.6491,5000.0
2017-04-11 14:30:00,120.93,120.97,120.88,120.97,4201.0,100.6491,100.6824,100.6075,100.6824,4201.0
2017-04-11 14:35:00,120.93,120.97,120.92,120.96,5099.0,100.6491,100.6824,100.6408,100.6741,5099.0
2017-04-11 14:40:00,120.97,120.99,120.89,120.89,6841.0,100.6824,100.699,100.6158,100.6158,6841.0
2017-04-11 14:45:00,120.9,121.0,120.9,121.0,7115.0,100.6241,100.7074,100.6241,100.7074,7115.0
2017-04-11 14:50:00,120.98,121.09,120.97,121.09,4665.0,100.6907,100.7823,100.6824,100.7823,4665.0
2017-04-11 14:55:00,121.09,121.11,120.98,120.98,5254.0,100.7823,100.7989,100.6907,100.6907,5254.0
2017-04-11 15:00:00,120.98,121.01,120.94,120.94,5197.0,100.6907,100.7157,100.6574,100.6574,5197.0
2017-04-11 15:05:00,120.94,120.96,120.89,120.92,13063.0,100.6574,100.6741,100.6158,100.6408,13063.0
2017-04-11 15:10:00,120.93,120.96,120.88,120.91,8913.0,100.6491,100.6741,100.6075,100.6325,8913.0
2017-04-11 15:15:00,120.93,120.96,120.87,120.91,10937.0,100.6491,100.6741,100.5992,100.6325,10937.0
2017-04-11 15:20:00,120.92,120.98,120.89,120.98,9322.0,100.6408,100.6907,100.6158,100.6907,9322.0
2017-04-11 15:25:00,120.98,120.99,120.94,120.94,9210.0,100.6907,100.699,100.6574,100.6574,9210.0
2017-04-11 15:30:00,120.95,121.06,120.94,121.05,10223.0,100.6657,100.7573,100.6574,100.749,10223.0
2017-04-11 15:35:00,121.03,121.12,121.03,121.1,8635.0,100.7323,100.8072,100.7323,100.7906,8635.0
2017-04-11 15:40:00,121.1,121.12,121.06,121.1,22595.0,100.7906,100.8072,100.7573,100.7906,22595.0
2017-04-11 15:45:00,121.09,121.11,121.04,121.11,27787.0,100.7823,100.7989,100.7406,100.7989,27787.0
2017-04-11 15:50:00,121.11,121.17,121.1,121.14,30423.0,100.7989,100.8488,100.7906,100.8239,30423.0
2017-04-11 15:55:00,121.15,121.33,121.15,121.26,141203.0,100.8322,100.982,100.8322,100.9238,141203.0
2017-04-12 09:30:00,121.07,121.18,120.52,121.05,44760.0,100.7656,100.8572,100.3079,100.749,44760.0
2017-04-12 09:35:00,121.08,121.2,120.91,121.13,16005.0,100.7739,100.8738,100.6325,100.8156,16005.0
2017-04-12 09:40:00,121.14,121.18,121.07,121.14,18591.0,100.8239,100.8572,100.7656,100.8239,18591.0
2017-04-12 09:45:00,121.16,121.29,121.13,121.23,19208.0,100.8405,100.9487,100.8156,100.8988,19208.0
2017-04-12 09:50:00,121.23,121.35,121.18,121.27,18935.0,100.8988,100.9987,100.8572,100.9321,18935.0
2017-04-12 09:55:00,121.26,121.26,121.08,121.13,13109.0,100.9238,100.9238,100.7739,100.8156,13109.0
2017-04-12 10:00:00,121.14,121.22,120.97,121.05,25330.0,100.8239,100.8905,100.6824,100.749,25330.0
2017-04-12 10:05:00,121.09,121.37,121.07,121.33,25281.0,100.7823,101.0153,100.7656,100.982,25281.0
2017-04-12 10:10:00,121.32,121.37,121.28,121.37,13225.0,100.9737,101.0153,100.9404,101.0153,13225.0
2017-04-12 10:15:00,121.37,121.51,121.35,121.4,20468.0,101.0153,101.1318,100.9987,101.0403,20468.0
2017-04-12 10:20:00,121.4,121.42,121.12,121.12,10794.0,101.0403,101.0569,100.8072,100.8072,10794.0
2017-04-12 10:25:00,121.12,121.13,120.93,121.05,14466.0,100.8072,100.8156,100.6491,100.749,14466.0
2017-04-12 10:30:00,121.06,121.18,120.99,121.06,18324.0,100.7573,100.8572,100.699,100.7573,18324.0
2017-04-12 10:35:00,121.06,121.16,120.99,121.12,20885.0,100.7573,100.8405,100.699,100.8072,20885.0
2017-04-12 10:40:00,121.12,121.12,120.84,120.84,17929.0,100.8072,100.8072,100.5742,100.5742,17929.0
2017-04-12 10:45:00,120.86,120.99,120.84,120.85,19493.0,100.5908,100.699,100.5742,100.5825,19493.0
2017-04-12 10:50:00,120.83,120.93,120.76,120.86,19445.0,100.5659,100.6491,100.5076,100.5908,19445.0
2017-04-12 10:55:00,120.85,120.93,120.81,120.89,17406.0,100.5825,100.6491,100.5492,100.6158,17406.0
2017-04-12 11:00:00,120.9,121.17,120.89,121.17,11337.0,100.6241,100.8488,100.6158,100.8488,11337.0
2017-04-12 11:05:00,121.15,121.34,121.15,121.34,13597.0,100.8322,100.9903,100.8322,100.9903,13597.0
2017-04-12 11:10:00,121.34,121.34,121.28,121.29,5898.0,100.9903,100.9903,100.9404,100.9487,5898.0
2017-04-12 11:15:00,121.27,121.44,121.27,121.44,7672.0,100.9321,101.0736,100.9321,101.0736,7672.0
2017-04-12 11:20:00,121.44,121.48,121.35,121.45,10653.0,101.0736,101.1069,100.9987,101.0819,10653.0
2017-04-12 11:25:00,121.43,121.49,121.35,121.37,7762.0,101.0652,101.1152,100.9987,101.0153,7762.0
2017-04-12 11:30:00,121.32,121.45,121.27,121.42,10362.0,100.9737,101.0819,100.9321,101.0569,10362.0
2017-04-12 11:35:00,121.37,121.37,121.23,121.25,5275.0,101.0153,101.0153,100.8988,100.9154,5275.0
2017-04-12 11:40:00,121.23,121.28,121.19,121.28,5441.0,100.8988,100.9404,100.8655,100.9404,5441.0
2017-04-12 11:45:00,121.25,121.29,121.18,121.23,9355.0,100.9154,100.9487,100.8572,100.8988,9355.0
2017-04-12 11:50:00,121.22,121.23,121.01,121.02,9758.0,100.8905,100.8988,100.7157,100.724,9758.0
2017-04-12 11:55:00,121.01,121.14,121.0,121.14,28293.0,100.7157,100.8239,100.7074,100.8239,28293.0
2017-04-12 12:00:00,121.14,121.14,121.06,121.13,4423.0,100.8239,100.8239,100.7573,100.8156,4423.0
2017-04-12 12:05:00,121.13,121.19,121.13,121.18,3198.0,100.8156,100.8655,100.8156,100.8572,3198.0
2017-04-12 12:10:00,121.18,121.26,121.18,121.26,6154.0,100.8572,100.9238,100.8572,100.9238,6154.0
2017-04-12 12:15:00,121.25,121.29,121.23,121.25,4351.0,100.9154,100.9487,100.8988,100.9154,4351.0
2017-04-12 12:20:00,121.26,121.29,121.16,121.21,7204.0,100.9238,100.9487,100.8405,100.8821,7204.0
2017-04-12 12:25:00,121.21,121.27,121.21,121.24,9245.0,100.8821,100.9321,100.8821,100.9071,9245.0
2017-04-12 12:30:00,121.21,121.24,121.16,121.18,5835.0,100.8821,100.9071,100.8405,100.8572,5835.0
2017-04-12 12:35:00,121.17,121.2,121.15,121.17,6510.0,100.8488,100.8738,100.8322,100.8488,6510.0
2017-04-12 12:40:00,121.15,121.22,121.13,121.22,5794.0,100.8322,100.8905,100.8156,100.8905,5794.0
2017-04-12 12:45:00,121.22,121.26,121.18,121.26,6342.0,100.8905,100.9238,100.8572,100.9238,6342.0
2017-04-12 12:50:00,121.23,121.24,121.08,121.14,7444.0,100.8988,100.9071,100.7739,100.8239,7444.0
2017-04-12 12:55:00,121.12,121.18,121.1,121.16,7852.0,100.8072,100.8572,100.7906,100.8405,7852.0
2017-04-12 13:00:00,121.14,121.25,121.13,121.23,9319.0,100.8239,100.9154,100.8156,100.8988,9319.0
2017-04-12 13:05:00,121.22,121.29,121.22,121.28,7296.0,100.8905,100.9487,100.8905,100.9404,7296.0
2017-04-12 13:10:00,121.29,121.29,121.24,121.26,6074.0,100.9487,100.9487,100.9071,100.9238,6074.0
2017-04-12 13:15:00,121.26,121.33,121.26,121.32,12039.0,100.9238,100.982,100.9238,100.9737,12039.0
2017-04-12 13:20:00,121.3,121.35,121.27,121.33,13036.0,100.957,100.9987,100.9321,100.982,13036.0
2017-04-12 13:25:00,121.32,121.35,121.3,121.34,6472.0,100.9737,100.9987,100.957,100.9903,6472.0
2017-04-12 13:30:00,121.33,121.38,121.3,121.38,8735.0,100.982,101.0236,100.957,101.0236,8735.0
2017-04-12 13:35:00,121.39,121.45,121.36,121.44,7049.0,101.032,101.0819,101.007,101.0736,7049.0
2017-04-12 13:40:00,121.45,121.52,121.41,121.52,5772.0,101.0819,101.1401,101.0486,101.1401,5772.0
2017-04-12 13:45:00,121.53,121.54,121.46,121.48,4756.0,101.1485,101.1568,101.0902,101.1069,4756.0
2017-04-12 13:50:00,121.45,121.45,121.4,121.44,9007.0,101.0819,101.0819,101.0403,101.0736,9007.0
2017-04-12 13:55:00,121.45,121.57,121.42,121.57,10210.0,101.0819,101.1818,101.0569,101.1818,10210.0
2017-04-12 14:00:00,121.58,121.63,121.57,121.61,3654.0,101.1901,101.2317,101.1818,101.2151,3654.0
2017-04-12 14:05:00,121.57,121.57,121.45,121.45,4900.0,101.1818,101.1818,101.0819,101.0819,4900.0
2017-04-12 14:10:00,121.44,121.46,121.42,121.44,8394.0,101.0736,101.0902,101.0569,101.0736,8394.0
2017-04-12 14:15:00,121.42,121.56,121.4,121.5,15874.0,101.0569,101.1734,101.0403,101.1235,15874.0
2017-04-12 14:20:00,121.49,121.5,121.44,121.44,4445.0,101.1152,101.1235,101.0736,101.0736,4445.0
2017-04-12 14:25:00,121.44,121.47,121.44,121.44,5227.0,101.0736,101.0985,101.0736,101.0736,5227.0
2017-04-12 14:30:00,121.45,121.49,121.41,121.48,7661.0,101.0819,101.1152,101.0486,101.1069,7661.0
2017-04-12 14:35:00,121.48,121.49,121.4,121.4,18656.0,101.1069,101.1152,101.0403,101.0403,18656.0
2017-04-12 14:40:00,121.4,121.43,121.39,121.39,23506.0,101.0403,101.0652,101.032,101.032,23506.0
2017-04-12 14:45:00,121.39,121.4,121.3,121.31,12664.0,101.032,101.0403,100.957,100.9654,12664.0
2017-04-12 14:50:00,121.32,121.35,121.27,121.3,8895.0,100.9737,100.9987,100.9321,100.957,8895.0
2017-04-12 14:55:00,121.32,121.36,121.31,121.33,5620.0,100.9737,101.007,100.9654,100.982,5620.0
2017-04-12 15:00:00,121.33,121.39,121.33,121.39,8660.0,100.982,101.032,100.982,101.032,8660.0
2017-04-12 15:05:00,121.38,121.42,121.37,121.42,16562.0,101.0236,101.0569,101.0153,101.0569,16562.0
2017-04-12 15:10:00,121.43,121.5,121.38,121.4,9014.0,101.0652,101.1235,101.0236,101.0403,9014.0
2017-04-12 15:15:00,121.41,121.42,121.27,121.29,9545.0,101.0486,101.0569,100.9321,100.9487,9545.0
2017-04-12 15:20:00,121.27,121.48,121.27,121.43,13462.0,100.9321,101.1069,100.9321,101.0652,13462.0
2017-04-12 15:25:00,121.44,121.48,121.39,121.45,15736.0,101.0736,101.1069,101.032,101.0819,15736.0
2017-04-12 15:30:00,121.45,121.56,121.45,121.51,17701.0,101.0819,101.1734,101.0819,101.1318,17701.0
2017-04-12 15:35:00,121.51,121.52,121.45,121.48,15617.0,101.1318,101.1401,101.0819,101.1069,15617.0
2017-04-12 15:40:00,121.48,121.49,121.39,121.41,20976.0,101.1069,101.1152,101.032,101.0486,20976.0
2017-04-12 15:45:00,121.41,121.46,121.39,121.42,28078.0,101.0486,101.0902,101.032,101.0569,28078.0
2017-04-12 15:50:00,121.42,121.49,121.39,121.49,33044.0,101.0569,101.1152,101.032,101.1152,33044.0
2017-04-12 15:55:00,121.49,121.54,121.43,121.44,68696.0,101.1152,101.1568,101.0652,101.0736,68696.0
2017-04-13 09:30:00,121.15,121.44,120.68,120.93,26567.0,100.8322,101.0736,100.441,100.6491,26567.0
2017-04-13 09:35:00,120.84,120.87,120.74,120.8,14312.0,100.5742,100.5992,100.491,100.5409,14312.0
2017-04-13 09:40:00,120.84,121.04,120.77,120.97,10926.0,100.5742,100.7406,100.5159,100.6824,10926.0
2017-04-13 09:45:00,120.89,120.97,120.83,120.93,8487.0,100.6158,100.6824,100.5659,100.6491,8487.0
2017-04-13 09:50:00,120.95,121.06,120.89,121.01,18153.0,100.6657,100.7573,100.6158,100.7157,18153.0
2017-04-13 09:55:00,121.02,121.03,120.71,120.71,13067.0,100.724,100.7323,100.466,100.466,13067.0
2017-04-13 10:00:00,120.7,121.0,120.7,120.96,9808.0,100.4577,100.7074,100.4577,100.6741,9808.0
2017-04-13 10:05:00,120.91,120.97,120.86,120.94,5656.0,100.6325,100.6824,100.5908,100.6574,5656.0
2017-04-13 10:10:00,120.9,120.97,120.81,120.81,4877.0,100.6241,100.6824,100.5492,100.5492,4877.0
2017-04-13 10:15:00,120.8,120.86,120.67,120.7,9790.0,100.5409,100.5908,100.4327,100.4577,9790.0
2017-04-13 10:20:00,120.72,120.72,120.51,120.59,17114.0,100.4743,100.4743,100.2995,100.3661,17114.0
2017-04-13 10:25:00,120.59,120.62,120.43,120.5,8321.0,100.3661,100.3911,100.233,100.2912,8321.0
2017-04-13 10:30:00,120.52,120.7,120.52,120.7,2400.0,100.3079,100.4577,100.3079,100.4577,2400.0
2017-04-13 10:35:00,120.7,120.72,120.61,120.69,8601.0,100.4577,100.4743,100.3828,100.4493,8601.0
2017-04-13 10:40:00,120.66,120.74,120.66,120.73,7331.0,100.4244,100.491,100.4244,100.4826,7331.0
2017-04-13 10:45:00,120.73,120.81,120.7,120.77,11234.0,100.4826,100.5492,100.4577,100.5159,11234.0
2017-04-13 10:50:00,120.78,120.9,120.78,120.87,11000.0,100.5243,100.6241,100.5243,100.5992,11000.0
2017-04-13 10:55:00,120.85,120.91,120.79,120.86,5965.0,100.5825,100.6325,100.5326,100.5908,5965.0
2017-04-13 11:00:00,120.85,120.96,120.85,120.86,9345.0,100.5825,100.6741,100.5825,100.5908,9345.0
2017-04-13 11:05:00,120.85,120.87,120.78,120.83,10217.0,100.5825,100.5992,100.5243,100.5659,10217.0
2017-04-13 11:10:00,120.85,120.87,120.69,120.71,11832.0,100.5825,100.5992,100.4493,100.466,11832.0
2017-04-13 11:15:00,120.71,120.71,120.62,120.63,12444.0,100.466,100.466,100.3911,100.3994,12444.0
2017-04-13 11:20:00,120.62,120.76,120.61,120.75,7300.0,100.3911,100.5076,100.3828,100.4993,7300.0
2017-04-13 11:25:00,120.76,120.84,120.76,120.8,5706.0,100.5076,100.5742,100.5076,100.5409,5706.0
2017-04-13 11:30:00,120.78,120.8,120.73,120.75,6643.0,100.5243,100.5409,100.4826,100.4993,6643.0
2017-04-13 11:35:00,120.76,120.79,120.66,120.67,8297.0,100.5076,100.5326,100.4244,100.4327,8297.0
2017-04-13 11:40:00,120.67,120.77,120.67,120.77,6518.0,100.4327,100.5159,100.4327,100.5159,6518.0
2017-04-13 11:45:00,120.79,120.94,120.79,120.89,5197.0,100.5326,100.6574,100.5326,100.6158,5197.0
2017-04-13 11:50:00,120.88,120.99,120.86,120.99,4996.0,100.6075,100.699,100.5908,100.699,4996.0
2017-04-13 11:55:00,120.98,120.99,120.91,120.96,6050.0,100.6907,100.699,100.6325,100.6741,6050.0
2017-04-13 12:00:00,120.92,120.97,120.91,120.94,5805.0,100.6408,100.6824,100.6325,100.6574,5805.0
2017-04-13 12:05:00,120.94,120.94,120.71,120.78,6090.0,100.6574,100.6574,100.466,100.5243,6090.0
2017-04-13 12:10:00,120.79,120.9,120.79,120.87,6489.0,100.5326,100.6241,100.5326,100.5992,6489.0
2017-04-13 12:15:00,120.85,120.9,120.82,120.85,5403.0,100.5825,100.6241,100.5575,100.5825,5403.0
2017-04-13 12:20:00,120.84,120.89,120.82,120.82,5243.0,100.5742,100.6158,100.5575,100.5575,5243.0
2017-04-13 12:25:00,120.82,120.95,120.82,120.9,4639.0,100.5575,100.6657,100.5575,100.6241,4639.0
2017-04-13 12:30:00,120.89,120.9,120.86,120.9,2809.0,100.6158,100.6241,100.5908,100.6241,2809.0
2017-04-13 12:35:00,120.91,120.94,120.89,120.93,6369.0,100.6325,100.6574,100.6158,100.6491,6369.0
2017-04-13 12:40:00,120.93,120.94,120.76,120.79,9032.0,100.6491,100.6574,100.5076,100.5326,9032.0
2017-04-13 12:45:00,120.8,120.8,120.69,120.73,4956.0,100.5409,100.5409,100.4493,100.4826,4956.0
2017-04-13 12:50:00,120.74,120.76,120.69,120.72,5437.0,100.491,100.5076,100.4493,100.4743,5437.0
2017-04-13 12:55:00,120.7,120.78,120.63,120.74,10258.0,100.4577,100.5243,100.3994,100.491,10258.0
2017-04-13 13:00:00,120.75,120.77,120.64,120.64,11399.0,100.4993,100.5159,100.4077,100.4077,11399.0
2017-04-13 13:05:00,120.61,120.62,120.51,120.56,5645.0,100.3828,100.3911,100.2995,100.3411,5645.0
2017-04-13 13:10:00,120.6,120.68,120.55,120.64,5676.0,100.3744,100.441,100.3328,100.4077,5676.0
2017-04-13 13:15:00,120.62,120.72,120.62,120.72,3193.0,100.3911,100.4743,100.3911,100.4743,3193.0
2017-04-13 13:20:00,120.73,120.75,120.62,120.65,3973.0,100.4826,100.4993,100.3911,100.4161,3973.0
2017-04-13 13:25:00,120.67,120.76,120.65,120.75,3661.0,100.4327,100.5076,100.4161,100.4993,3661.0
2017-04-13 13:30:00,120.76,120.83,120.72,120.76,8067.0,100.5076,100.5659,100.4743,100.5076,8067.0
2017-04-13 13:35:00,120.78,120.79,120.75,120.78,3544.0,100.5243,100.5326,100.4993,100.5243,3544.0
2017-04-13 13:40:00,120.78,120.84,120.75,120.75,6634.0,100.5243,100.5742,100.4993,100.4993,6634.0
2017-04-13 13:45:00,120.74,120.74,120.61,120.64,12079.0,100.491,100.491,100.3828,100.4077,12079.0
2017-04-13 13:50:00,120.6,120.68,120.6,120.66,4620.0,100.3744,100.441,100.3744,100.4244,4620.0
2017-04-13 13:55:00,120.68,120.69,120.64,120.68,3261.0,100.441,100.4493,100.4077,100.441,3261.0
2017-04-13 14:00:00,120.68,120.8,120.68,120.8,9077.0,100.441,100.5409,100.441,100.5409,9077.0
2017-04-13 14:05:00,120.79,120.87,120.77,120.87,3865.0,100.5326,100.5992,100.5159,100.5992,3865.0
2017-04-13 14:10:00,120.84,120.92,120.84,120.91,7789.0,100.5742,100.6408,100.5742,100.6325,7789.0
2017-04-13 14:15:00,120.89,121.01,120.87,120.99,13622.0,100.6158,100.7157,100.5992,100.699,13622.0
2017-04-13 14:20:00,120.99,120.99,120.86,120.91,12817.0,100.699,100.699,100.5908,100.6325,12817.0
2017-04-13 14:25:00,120.91,121.01,120.91,121.01,4396.0,100.6325,100.7157,100.6325,100.7157,4396.0
2017-04-13 14:30:00,120.98,121.07,120.98,121.06,7299.0,100.6907,100.7656,100.6907,100.7573,7299.0
2017-04-13 14:35:00,121.06,121.07,120.92,120.93,7256.0,100.7573,100.7656,100.6408,100.6491,7256.0
2017-04-13 14:40:00,120.96,120.98,120.93,120.96,4344.0,100.6741,100.6907,100.6491,100.6741,4344.0
2017-04-13 14:45:00,120.98,121.02,120.96,121.01,4877.0,100.6907,100.724,100.6741,100.7157,4877.0
2017-04-13 14:50:00,121.01,121.01,120.89,120.93,7662.0,100.7157,100.7157,100.6158,100.6491,7662.0
2017-04-13 14:55:00,120.93,121.07,120.92,121.02,6237.0,100.6491,100.7656,100.6408,100.724,6237.0
2017-04-13 15:00:00,121.02,121.07,120.99,121.04,6868.0,100.724,100.7656,100.699,100.7406,6868.0
2017-04-13 15:05:00,121.04,121.04,120.94,120.96,6716.0,100.7406,100.7406,100.6574,100.6741,6716.0
2017-04-13 15:10:00,120.93,120.93,120.79,120.8,8795.0,100.6491,100.6491,100.5326,100.5409,8795.0
2017-04-13 15:15:00,120.78,120.81,120.73,120.81,9520.0,100.5243,100.5492,100.4826,100.5492,9520.0
2017-04-13 15:20:00,120.82,120.85,120.76,120.81,8649.0,100.5575,100.5825,100.5076,100.5492,8649.0
2017-04-13 15:25:00,120.81,120.81,120.75,120.76,10572.0,100.5492,100.5492,100.4993,100.5076,10572.0
2017-04-13 15:30:00,120.74,120.84,120.74,120.77,10498.0,100.491,100.5742,100.491,100.5159,10498.0
2017-04-13 15:35:00,120.78,120.8,120.69,120.73,13672.0,100.5243,100.5409,100.4493,100.4826,13672.0
2017-04-13 15:40:00,120.71,120.74,120.65,120.71,16670.0,100.466,100.491,100.4161,100.466,16670.0
2017-04-13 15:45:00,120.71,120.92,120.71,120.87,24922.0,100.466,100.6408,100.466,100.5992,24922.0
2017-04-13 15:50:00,120.86,120.86,120.36,120.68,43328.0,100.5908,100.5908,100.1747,100.441,43328.0
2017-04-13 15:55:00,120.69,120.71,120.51,120.54,71424.0,100.4493,100.466,100.2995,100.3245,71424.0
2017-04-17 09:30:00,121.22,121.4,121.07,121.37,41849.0,100.8905,101.0403,100.7656,101.0153,41849.0
2017-04-17 09:35:00,121.31,121.31,120.94,121.06,2978.0,100.9654,100.9654,100.6574,100.7573,2978.0
2017-04-17 09:40:00,120.95,120.95,120.76,120.76,1238.0,100.6657,100.6657,100.5076,100.5076,1238.0
2017-04-17 09:45:00,120.77,120.85,120.74,120.83,3800.0,100.5159,100.5825,100.491,100.5659,3800.0
2017-04-17 09:50:00,120.87,120.93,120.77,120.92,12641.0,100.5992,100.6491,100.5159,100.6408,12641.0
2017-04-17 09:55:00,121.01,121.05,120.97,121.01,3965.0,100.7157,100.749,100.6824,100.7157,3965.0
2017-04-17 10:00:00,121.0,121.0,120.84,120.89,6605.0,100.7074,100.7074,100.5742,100.6158,6605.0
2017-04-17 10:05:00,120.93,121.0,120.89,120.95,4700.0,100.6491,100.7074,100.6158,100.6657,4700.0
2017-04-17 10:10:00,120.96,121.03,120.89,121.03,4140.0,100.6741,100.7323,100.6158,100.7323,4140.0
2017-04-17 10:15:00,121.09,121.15,121.0,121.15,10993.0,100.7823,100.8322,100.7074,100.8322,10993.0
2017-04-17 10:20:00,121.15,121.21,121.13,121.21,5244.0,100.8322,100.8821,100.8156,100.8821,5244.0
2017-04-17 10:25:00,121.2,121.22,121.15,121.18,2266.0,100.8738,100.8905,100.8322,100.8572,2266.0
2017-04-17 10:30:00,121.14,121.2,121.12,121.12,4276.0,100.8239,100.8738,100.8072,100.8072,4276.0
2017-04-17 10:35:00,121.12,121.18,121.11,121.18,3635.0,100.8072,100.8572,100.7989,100.8572,3635.0
2017-04-17 10:40:00,121.14,121.17,121.08,121.12,4933.0,100.8239,100.8488,100.7739,100.8072,4933.0
2017-04-17 10:45:00,121.15,121.17,121.1,121.1,4900.0,100.8322,100.8488,100.7906,100.7906,4900.0
2017-04-17 10:50:00,121.11,121.14,121.09,121.14,3702.0,100.7989,100.8239,100.7823,100.8239,3702.0
2017-04-17 10:55:00,121.16,121.18,121.1,121.1,6131.0,100.8405,100.8572,100.7906,100.7906,6131.0
2017-04-17 11:00:00,121.1,121.15,121.08,121.13,7127.0,100.7906,100.8322,100.7739,100.8156,7127.0
2017-04-17 11:05:00,121.11,121.13,121.07,121.07,2400.0,100.7989,100.8156,100.7656,100.7656,2400.0
2017-04-17 11:10:00,121.07,121.11,121.06,121.08,3500.0,100.7656,100.7989,100.7573,100.7739,3500.0
2017-04-17 11:15:00,121.09,121.15,121.04,121.15,4391.0,100.7823,100.8322,100.7406,100.8322,4391.0
2017-04-17 11:20:00,121.16,121.24,121.15,121.23,2000.0,100.8405,100.9071,100.8322,100.8988,2000.0
2017-04-17 11:25:00,121.23,121.23,121.19,121.22,2291.0,100.8988,100.8988,100.8655,100.8905,2291.0
2017-04-17 11:30:00,121.21,121.23,121.17,121.17,3523.0,100.8821,100.8988,100.8488,100.8488,3523.0
2017-04-17 11:35:00,121.2,121.29,121.2,121.28,5757.0,100.8738,100.9487,100.8738,100.9404,5757.0
2017-04-17 11:40:00,121.33,121.33,121.21,121.21,4852.0,100.982,100.982,100.8821,100.8821,4852.0
2017-04-17 11:45:00,121.2,121.22,121.17,121.17,1480.0,100.8738,100.8905,100.8488,100.8488,1480.0
2017-04-17 11:50:00,121.15,121.15,121.09,121.09,2357.0,100.8322,100.8322,100.7823,100.7823,2357.0
2017-04-17 11:55:00,121.11,121.15,121.06,121.07,2231.0,100.7989,100.8322,100.7573,100.7656,2231.0
2017-04-17 12:00:00,121.06,121.09,121.06,121.07,2353.0,100.7573,100.7823,100.7573,100.7656,2353.0
2017-04-17 12:05:00,121.07,121.11,121.07,121.1,1019.0,100.7656,100.7989,100.7656,100.7906,1019.0
2017-04-17 12:10:00,121.12,121.13,121.09,121.11,5253.0,100.8072,100.8156,100.7823,100.7989,5253.0
2017-04-17 12:15:00,121.13,121.21,121.13,121.2,2137.0,100.8156,100.8821,100.8156,100.8738,2137.0
2017-04-17 12:20:00,121.19,121.2,121.17,121.17,2286.0,100.8655,100.8738,100.8488,100.8488,2286.0
2017-04-17 12:25:00,121.19,121.2,121.16,121.17,3293.0,100.8655,100.8738,100.8405,100.8488,3293.0
2017-04-17 12:30:00,121.14,121.14,121.1,121.1,2540.0,100.8239,100.8239,100.7906,100.7906,2540.0
2017-04-17 12:35:00,121.08,121.16,121.06,121.16,3055.0,100.7739,100.8405,100.7573,100.8405,3055.0
2017-04-17 12:40:00,121.17,121.22,121.17,121.18,2711.0,100.8488,100.8905,100.8488,100.8572,2711.0
2017-04-17 12:45:00,121.18,121.18,121.15,121.15,1971.0,100.8572,100.8572,100.8322,100.8322,1971.0
2017-04-17 12:50:00,121.15,121.2,121.14,121.15,3985.0,100.8322,100.8738,100.8239,100.8322,3985.0
2017-04-17 12:55:00,121.17,121.19,121.14,121.15,2777.0,100.8488,100.8655,100.8239,100.8322,2777.0
2017-04-17 13:00:00,121.14,121.14,121.1,121.12,4296.0,100.8239,100.8239,100.7906,100.8072,4296.0
2017-04-17 13:05:00,121.12,121.2,121.12,121.19,3600.0,100.8072,100.8738,100.8072,100.8655,3600.0
2017-04-17 13:10:00,121.19,121.22,121.15,121.16,3960.0,100.8655,100.8905,100.8322,100.8405,3960.0
2017-04-17 13:15:00,121.16,121.19,121.15,121.19,1748.0,100.8405,100.8655,100.8322,100.8655,1748.0
2017-04-17 13:20:00,121.17,121.17,121.12,121.15,5434.0,100.8488,100.8488,100.8072,100.8322,5434.0
2017-04-17 13:25:00,121.15,121.24,121.14,121.23,5436.0,100.8322,100.9071,100.8239,100.8988,5436.0
2017-04-17 13:30:00,121.24,121.25,121.19,121.19,4750.0,100.9071,100.9154,100.8655,100.8655,4750.0
2017-04-17 13:35:00,121.2,121.22,121.19,121.2,3286.0,100.8738,100.8905,100.8655,100.8738,3286.0
2017-04-17 13:40:00,121.22,121.23,121.14,121.17,5997.0,100.8905,100.8988,100.8239,100.8488,5997.0
2017-04-17 13:45:00,121.16,121.27,121.16,121.24,4861.0,100.8405,100.9321,100.8405,100.9071,4861.0
2017-04-17 13:50:00,121.25,121.29,121.22,121.28,3217.0,100.9154,100.9487,100.8905,100.9404,3217.0
2017-04-17 13:55:00,121.31,121.32,121.26,121.26,2800.0,100.9654,100.9737,100.9238,100.9238,2800.0
2017-04-17 14:00:00,121.26,121.35,121.25,121.35,2460.0,100.9238,100.9987,100.9154,100.9987,2460.0
2017-04-17 14:05:00,121.32,121.32,121.3,121.3,3184.0,100.9737,100.9737,100.957,100.957,3184.0
2017-04-17 14:10:00,121.3,121.41,121.3,121.39,5384.0,100.957,101.0486,100.957,101.032,5384.0
2017-04-17 14:15:00,121.39,121.44,121.35,121.35,4182.0,101.032,101.0736,100.9987,100.9987,4182.0
2017-04-17 14:20:00,121.35,121.4,121.34,121.38,3194.0,100.9987,101.0403,100.9903,101.0236,3194.0
2017-04-17 14:25:00,121.36,121.38,121.33,121.38,2600.0,101.007,101.0236,100.982,101.0236,2600.0
2017-04-17 14:30:00,121.38,121.48,121.37,121.48,5172.0,101.0236,101.1069,101.0153,101.1069,5172.0
2017-04-17 14:35:00,121.48,121.48,121.41,121.46,2334.0,101.1069,101.1069,101.0486,101.0902,2334.0
2017-04-17 14:40:00,121.44,121.49,121.44,121.47,4339.0,101.0736,101.1152,101.0736,101.0985,4339.0
2017-04-17 14:45:00,121.49,121.51,121.47,121.47,4768.0,101.1152,101.1318,101.0985,101.0985,4768.0
2017-04-17 14:50:00,121.46,121.48,121.42,121.48,3696.0,101.0902,101.1069,101.0569,101.1069,3696.0
2017-04-17 14:55:00,121.46,121.52,121.46,121.51,9358.0,101.0902,101.1401,101.0902,101.1318,9358.0
2017-04-17 15:00:00,121.51,121.54,121.44,121.44,6539.0,101.1318,101.1568,101.0736,101.0736,6539.0
2017-04-17 15:05:00,121.44,121.45,121.37,121.4,7827.0,101.0736,101.0819,101.0153,101.0403,7827.0
2017-04-17 15:10:00,121.41,121.44,121.37,121.43,5570.0,101.0486,101.0736,101.0153,101.0652,5570.0
2017-04-17 15:15:00,121.45,121.61,121.44,121.6,7980.0,101.0819,101.2151,101.0736,101.2067,7980.0
2017-04-17 15:20:00,121.57,121.62,121.56,121.6,3289.0,101.1818,101.2234,101.1734,101.2067,3289.0
2017-04-17 15:25:00,121.6,121.68,121.56,121.66,4655.0,101.2067,101.2733,101.1734,101.2567,4655.0
2017-04-17 15:30:00,121.64,121.74,121.64,121.67,7954.0,101.24,101.3233,101.24,101.265,7954.0
2017-04-17 15:35:00,121.67,121.73,121.67,121.68,7324.0,101.265,101.3149,101.265,101.2733,7324.0
2017-04-17 15:40:00,121.7,121.72,121.61,121.62,10452.0,101.29,101.3066,101.2151,101.2234,10452.0
2017-04-17 15:45:00,121.64,121.94,121.64,121.93,31650.0,101.24,101.4897,101.24,101.4814,31650.0
2017-04-17 15:50:00,121.93,121.94,121.83,121.85,33193.0,101.4814,101.4897,101.3982,101.4148,33193.0
2017-04-17 15:55:00,121.87,121.93,121.83,121.92,55933.0,101.4315,101.4814,101.3982,101.4731,55933.0
2017-04-18 09:30:00,121.43,121.63,121.07,121.39,30335.0,101.0652,101.2317,100.7656,101.032,30335.0
2017-04-18 09:35:00,121.39,121.39,121.11,121.22,7431.0,101.032,101.032,100.7989,100.8905,7431.0
2017-04-18 09:40:00,121.14,121.17,120.87,121.01,18914.0,100.8239,100.8488,100.5992,100.7157,18914.0
2017-04-18 09:45:00,121.09,121.42,121.07,121.38,13801.0,100.7823,101.0569,100.7656,101.0236,13801.0
2017-04-18 09:50:00,121.37,121.41,121.26,121.33,12206.0,101.0153,101.0486,100.9238,100.982,12206.0
2017-04-18 09:55:00,121.35,121.54,121.35,121.41,6980.0,100.9987,101.1568,100.9987,101.0486,6980.0
2017-04-18 10:00:00,121.44,121.44,121.13,121.13,16509.0,101.0736,101.0736,100.8156,100.8156,16509.0
2017-04-18 10:05:00,121.15,121.2,121.1,121.12,10935.0,100.8322,100.8738,100.7906,100.8072,10935.0
2017-04-18 10:10:00,121.11,121.2,121.11,121.16,10047.0,100.7989,100.8738,100.7989,100.8405,10047.0
2017-04-18 10:15:00,121.18,121.27,120.97,121.01,17708.0,100.8572,100.9321,100.6824,100.7157,17708.0
2017-04-18 10:20:00,121.01,121.07,120.95,120.95,10390.0,100.7157,100.7656,100.6657,100.6657,10390.0
2017-04-18 10:25:00,120.96,121.03,120.93,120.93,8193.0,100.6741,100.7323,100.6491,100.6491,8193.0
2017-04-18 10:30:00,120.9,121.0,120.87,120.99,10883.0,100.6241,100.7074,100.5992,100.699,10883.0
2017-04-18 10:35:00,121.0,121.09,121.0,121.07,6003.0,100.7074,100.7823,100.7074,100.7656,6003.0
2017-04-18 10:40:00,121.06,121.16,121.06,121.16,5718.0,100.7573,100.8405,100.7573,100.8405,5718.0
2017-04-18 10:45:00,121.13,121.16,121.05,121.05,8674.0,100.8156,100.8405,100.749,100.749,8674.0
2017-04-18 10:50:00,121.05,121.05,120.96,121.05,8549.0,100.749,100.749,100.6741,100.749,8549.0
2017-04-18 10:55:00,121.02,121.03,120.94,121.0,7565.0,100.724,100.7323,100.6574,100.7074,7565.0
2017-04-18 11:00:00,121.02,121.02,120.85,120.89,11916.0,100.724,100.724,100.5825,100.6158,11916.0
2017-04-18 11:05:00,120.89,121.03,120.87,121.03,10383.0,100.6158,100.7323,100.5992,100.7323,10383.0
2017-04-18 11:10:00,121.02,121.12,120.95,120.96,6040.0,100.724,100.8072,100.6657,100.6741,6040.0
2017-04-18 11:15:00,120.95,121.01,120.93,120.93,5393.0,100.6657,100.7157,100.6491,100.6491,5393.0
2017-04-18 11:20:00,120.93,121.01,120.89,120.97,6683.0,100.6491,100.7157,100.6158,100.6824,6683.0
2017-04-18 11:25:00,120.95,120.98,120.89,120.93,8628.0,100.6657,100.6907,100.6158,100.6491,8628.0
2017-04-18 11:30:00,120.94,120.99,120.92,120.92,7953.0,100.6574,100.699,100.6408,100.6408,7953.0
2017-04-18 11:35:00,120.92,120.92,120.77,120.85,13793.0,100.6408,100.6408,100.5159,100.5825,13793.0
2017-04-18 11:40:00,120.83,120.84,120.76,120.81,6966.0,100.5659,100.5742,100.5076,100.5492,6966.0
2017-04-18 11:45:00,120.8,120.8,120.71,120.74,10278.0,100.5409,100.5409,100.466,100.491,10278.0
2017-04-18 11:50:00,120.76,120.86,120.73,120.84,5792.0,100.5076,100.5908,100.4826,100.5742,5792.0
2017-04-18 11:55:00,120.87,120.87,120.65,120.67,6610.0,100.5992,100.5992,100.4161,100.4327,6610.0
2017-04-18 12:00:00,120.66,120.71,120.59,120.71,6997.0,100.4244,100.466,100.3661,100.466,6997.0
2017-04-18 12:05:00,120.71,120.72,120.65,120.68,10483.0,100.466,100.4743,100.4161,100.441,10483.0
2017-04-18 12:10:00,120.69,120.69,120.59,120.66,7204.0,100.4493,100.4493,100.3661,100.4244,7204.0
2017-04-18 12:15:00,120.65,120.68,120.59,120.63,4261.0,100.4161,100.441,100.3661,100.3994,4261.0
2017-04-18 12:20:00,120.64,120.7,120.62,120.68,8713.0,100.4077,100.4577,100.3911,100.441,8713.0
2017-04-18 12:25:00,120.69,120.71,120.62,120.66,8782.0,100.4493,100.466,100.3911,100.4244,8782.0
2017-04-18 12:30:00,120.65,120.7,120.63,120.63,5473.0,100.4161,100.4577,100.3994,100.3994,5473.0
2017-04-18 12:35:00,120.61,120.63,120.55,120.56,8911.0,100.3828,100.3994,100.3328,100.3411,8911.0
2017-04-18 12:40:00,120.58,120.6,120.55,120.57,2536.0,100.3578,100.3744,100.3328,100.3495,2536.0
2017-04-18 12:45:00,120.57,120.6,120.54,120.56,3434.0,100.3495,100.3744,100.3245,100.3411,3434.0
2017-04-18 12:50:00,120.55,120.61,120.52,120.59,7280.0,100.3328,100.3828,100.3079,100.3661,7280.0
2017-04-18 12:55:00,120.6,120.62,120.56,120.57,7023.0,100.3744,100.3911,100.3411,100.3495,7023.0
2017-04-18 13:00:00,120.55,120.59,120.51,120.59,4941.0,100.3328,100.3661,100.2995,100.3661,4941.0
2017-04-18 13:05:00,120.56,120.56,120.51,120.55,4877.0,100.3411,100.3411,100.2995,100.3328,4877.0
2017-04-18 13:10:00,120.54,120.6,120.52,120.58,6097.0,100.3245,100.3744,100.3079,100.3578,6097.0
2017-04-18 13:15:00,120.56,120.61,120.54,120.56,15097.0,100.3411,100.3828,100.3245,100.3411,15097.0
2017-04-18 13:20:00,120.56,120.57,120.52,120.52,3299.0,100.3411,100.3495,100.3079,100.3079,3299.0
2017-04-18 13:25:00,120.54,120.63,120.53,120.61,5059.0,100.3245,100.3994,100.3162,100.3828,5059.0
2017-04-18 13:30:00,120.65,120.65,120.53,120.6,5875.0,100.4161,100.4161,100.3162,100.3744,5875.0
2017-04-18 13:35:00,120.63,120.74,120.62,120.72,8308.0,100.3994,100.491,100.3911,100.4743,8308.0
2017-04-18 13:40:00,120.7,120.77,120.66,120.75,4431.0,100.4577,100.5159,100.4244,100.4993,4431.0
2017-04-18 13:45:00,120.73,120.74,120.7,120.73,4842.0,100.4826,100.491,100.4577,100.4826,4842.0
2017-04-18 13:50:00,120.74,120.74,120.67,120.71,6653.0,100.491,100.491,100.4327,100.466,6653.0
2017-04-18 13:55:00,120.72,120.76,120.66,120.67,6406.0,100.4743,100.5076,100.4244,100.4327,6406.0
2017-04-18 14:00:00,120.67,120.78,120.67,120.77,12543.0,100.4327,100.5243,100.4327,100.5159,12543.0
2017-04-18 14:05:00,120.76,120.84,120.76,120.78,9087.0,100.5076,100.5742,100.5076,100.5243,9087.0
2017-04-18 14:10:00,120.79,120.81,120.75,120.79,6375.0,100.5326,100.5492,100.4993,100.5326,6375.0
2017-04-18 14:15:00,120.8,120.85,120.79,120.84,8718.0,100.5409,100.5825,100.5326,100.5742,8718.0
2017-04-18 14:20:00,120.83,120.85,120.74,120.78,7214.0,100.5659,100.5825,100.491,100.5243,7214.0
2017-04-18 14:25:00,120.78,120.84,120.76,120.84,6038.0,100.5243,100.5742,100.5076,100.5742,6038.0
2017-04-18 14:30:00,120.83,120.86,120.8,120.84,5432.0,100.5659,100.5908,100.5409,100.5742,5432.0
2017-04-18 14:35:00,120.84,120.9,120.83,120.85,6752.0,100.5742,100.6241,100.5659,100.5825,6752.0
2017-04-18 14:40:00,120.84,120.87,120.69,120.69,10140.0,100.5742,100.5992,100.4493,100.4493,10140.0
2017-04-18 14:45:00,120.73,120.76,120.69,120.72,4767.0,100.4826,100.5076,100.4493,100.4743,4767.0
2017-04-18 14:50:00,120.71,120.77,120.71,120.75,2675.0,100.466,100.5159,100.466,100.4993,2675.0
2017-04-18 14:55:00,120.74,120.8,120.7,120.8,9463.0,100.491,100.5409,100.4577,100.5409,9463.0
2017-04-18 15:00:00,120.79,120.8,120.69,120.72,11535.0,100.5326,100.5409,100.4493,100.4743,11535.0
2017-04-18 15:05:00,120.72,120.83,120.71,120.83,6285.0,100.4743,100.5659,100.466,100.5659,6285.0
2017-04-18 15:10:00,120.83,120.84,120.79,120.81,5592.0,100.5659,100.5742,100.5326,100.5492,5592.0
2017-04-18 15:15:00,120.8,120.89,120.78,120.87,4799.0,100.5409,100.6158,100.5243,100.5992,4799.0
2017-04-18 15:20:00,120.87,120.89,120.76,120.77,11785.0,100.5992,100.6158,100.5076,100.5159,11785.0
2017-04-18 15:25:00,120.79,120.85,120.75,120.8,9326.0,100.5326,100.5825,100.4993,100.5409,9326.0
2017-04-18 15:30:00,120.77,120.84,120.74,120.82,12266.0,100.5159,100.5742,100.491,100.5575,12266.0
2017-04-18 15:35:00,120.82,120.89,120.81,120.83,11386.0,100.5575,100.6158,100.5492,100.5659,11386.0
2017-04-18 15:40:00,120.85,120.91,120.79,120.79,16506.0,100.5825,100.6325,100.5326,100.5326,16506.0
2017-04-18 15:45:00,120.79,120.79,120.72,120.74,24732.0,100.5326,100.5326,100.4743,100.491,24732.0
2017-04-18 15:50:00,120.75,120.8,120.74,120.75,29087.0,100.4993,100.5409,100.491,100.4993,29087.0
2017-04-18 15:55:00,120.75,120.85,120.7,120.76,64091.0,100.4993,100.5825,100.4577,100.5076,64091.0
2017-04-19 09:30:00,121.26,121.41,121.12,121.13,64749.0,100.9238,101.0486,100.8072,100.8156,64749.0
2017-04-19 09:35:00,121.07,121.27,121.0,121.19,4246.0,100.7656,100.9321,100.7074,100.8655,4246.0
2017-04-19 09:40:00,121.1,121.19,121.07,121.1,3346.0,100.7906,100.8655,100.7656,100.7906,3346.0
2017-04-19 09:45:00,121.04,121.1,120.98,120.98,12196.0,100.7406,100.7906,100.6907,100.6907,12196.0
2017-04-19 09:50:00,121.0,121.1,120.95,121.07,7553.0,100.7074,100.7906,100.6657,100.7656,7553.0
2017-04-19 09:55:00,121.07,121.34,120.95,121.25,12680.0,100.7656,100.9903,100.6657,100.9154,12680.0
2017-04-19 10:00:00,121.2,121.21,121.0,121.04,9278.0,100.8738,100.8821,100.7074,100.7406,9278.0
2017-04-19 10:05:00,121.04,121.12,120.97,121.04,7732.0,100.7406,100.8072,100.6824,100.7406,7732.0
2017-04-19 10:10:00,121.04,121.15,121.04,121.1,6250.0,100.7406,100.8322,100.7406,100.7906,6250.0
2017-04-19 10:15:00,121.07,121.07,120.97,121.01,5228.0,100.7656,100.7656,100.6824,100.7157,5228.0
2017-04-19 10:20:00,120.92,121.03,120.91,120.98,7101.0,100.6408,100.7323,100.6325,100.6907,7101.0
2017-04-19 10:25:00,120.94,120.99,120.85,120.85,2900.0,100.6574,100.699,100.5825,100.5825,2900.0
2017-04-19 10:30:00,120.84,120.88,120.72,120.88,8223.0,100.5742,100.6075,100.4743,100.6075,8223.0
2017-04-19 10:35:00,120.86,120.88,120.77,120.85,5529.0,100.5908,100.6075,100.5159,100.5825,5529.0
2017-04-19 10:40:00,120.86,120.86,120.72,120.73,8503.0,100.5908,100.5908,100.4743,100.4826,8503.0
2017-04-19 10:45:00,120.69,120.83,120.67,120.68,9728.0,100.4493,100.5659,100.4327,100.441,9728.0
2017-04-19 10:50:00,120.67,120.78,120.65,120.77,5997.0,100.4327,100.5243,100.4161,100.5159,5997.0
2017-04-19 10:55:00,120.78,120.83,120.73,120.79,6118.0,100.5243,100.5659,100.4826,100.5326,6118.0
2017-04-19 11:00:00,120.76,120.8,120.74,120.74,6932.0,100.5076,100.5409,100.491,100.491,6932.0
2017-04-19 11:05:00,120.74,120.75,120.68,120.69,7804.0,100.491,100.4993,100.441,100.4493,7804.0
2017-04-19 11:10:00,120.7,120.75,120.66,120.75,8679.0,100.4577,100.4993,100.4244,100.4993,8679.0
2017-04-19 11:15:00,120.73,120.75,120.65,120.67,9313.0,100.4826,100.4993,100.4161,100.4327,9313.0
2017-04-19 11:20:00,120.68,120.89,120.68,120.89,9289.0,100.441,100.6158,100.441,100.6158,9289.0
2017-04-19 11:25:00,120.84,120.84,120.72,120.79,4743.0,100.5742,100.5742,100.4743,100.5326,4743.0
2017-04-19 11:30:00,120.77,120.78,120.73,120.78,6616.0,100.5159,100.5243,100.4826,100.5243,6616.0
2017-04-19 11:35:00,120.78,120.84,120.76,120.82,2401.0,100.5243,100.5742,100.5076,100.5575,2401.0
2017-04-19 11:40:00,120.85,120.85,120.75,120.75,7257.0,100.5825,100.5825,100.4993,100.4993,7257.0
2017-04-19 11:45:00,120.8,120.8,120.73,120.76,5908.0,100.5409,100.5409,100.4826,100.5076,5908.0
2017-04-19 11:50:00,120.76,120.77,120.7,120.75,6277.0,100.5076,100.5159,100.4577,100.4993,6277.0
2017-04-19 11:55:00,120.74,120.74,120.65,120.66,5450.0,100.491,100.491,100.4161,100.4244,5450.0
2017-04-19 12:00:00,120.68,120.72,120.55,120.55,6782.0,100.441,100.4743,100.3328,100.3328,6782.0
2017-04-19 12:05:00,120.55,120.55,120.46,120.49,7939.0,100.3328,100.3328,100.2579,100.2829,7939.0
2017-04-19 12:10:00,120.49,120.51,120.43,120.49,6251.0,100.2829,100.2995,100.233,100.2829,6251.0
2017-04-19 12:15:00,120.47,120.52,120.43,120.45,3153.0,100.2662,100.3079,100.233,100.2496,3153.0
2017-04-19 12:20:00,120.46,120.6,120.45,120.6,4092.0,100.2579,100.3744,100.2496,100.3744,4092.0
2017-04-19 12:25:00,120.6,120.6,120.51,120.55,3049.0,100.3744,100.3744,100.2995,100.3328,3049.0
2017-04-19 12:30:00,120.52,120.55,120.48,120.54,2751.0,100.3079,100.3328,100.2746,100.3245,2751.0
2017-04-19 12:35:00,120.54,120.55,120.48,120.48,2152.0,100.3245,100.3328,100.2746,100.2746,2152.0
2017-04-19 12:40:00,120.46,120.58,120.46,120.51,4982.0,100.2579,100.3578,100.2579,100.2995,4982.0
2017-04-19 12:45:00,120.52,120.6,120.52,120.55,1969.0,100.3079,100.3744,100.3079,100.3328,1969.0
2017-04-19 12:50:00,120.51,120.62,120.51,120.59,5722.0,100.2995,100.3911,100.2995,100.3661,5722.0
2017-04-19 12:55:00,120.57,120.66,120.56,120.66,1400.0,100.3495,100.4244,100.3411,100.4244,1400.0
2017-04-19 13:00:00,120.62,120.62,120.5,120.51,9736.0,100.3911,100.3911,100.2912,100.2995,9736.0
2017-04-19 13:05:00,120.49,120.52,120.46,120.46,2205.0,100.2829,100.3079,100.2579,100.2579,2205.0
2017-04-19 13:10:00,120.48,120.49,120.42,120.42,3450.0,100.2746,100.2829,100.2246,100.2246,3450.0
2017-04-19 13:15:00,120.4,120.48,120.36,120.45,4280.0,100.208,100.2746,100.1747,100.2496,4280.0
2017-04-19 13:20:00,120.44,120.46,120.42,120.45,3064.0,100.2413,100.2579,100.2246,100.2496,3064.0
2017-04-19 13:25:00,120.46,120.47,120.42,120.45,2300.0,100.2579,100.2662,100.2246,100.2496,2300.0
2017-04-19 13:30:00,120.47,120.51,120.45,120.45,4092.0,100.2662,100.2995,100.2496,100.2496,4092.0
2017-04-19 13:35:00,120.43,120.44,120.38,120.41,3551.0,100.233,100.2413,100.1913,100.2163,3551.0
2017-04-19 13:40:00,120.38,120.45,120.37,120.4,5780.0,100.1913,100.2496,100.183,100.208,5780.0
2017-04-19 13:45:00,120.41,120.5,120.4,120.5,2550.0,100.2163,100.2912,100.208,100.2912,2550.0
2017-04-19 13:50:00,120.5,120.51,120.44,120.51,2900.0,100.2912,100.2995,100.2413,100.2995,2900.0
2017-04-19 13:55:00,120.5,120.52,120.43,120.52,5401.0,100.2912,100.3079,100.233,100.3079,5401.0
2017-04-19 14:00:00,120.53,120.56,120.46,120.48,5743.0,100.3162,100.3411,100.2579,100.2746,5743.0
2017-04-19 14:05:00,120.47,120.53,120.45,120.5,6131.0,100.2662,100.3162,100.2496,100.2912,6131.0
2017-04-19 14:10:00,120.52,120.53,120.46,120.46,5182.0,100.3079,100.3162,100.2579,100.2579,5182.0
2017-04-19 14:15:00,120.43,120.5,120.41,120.47,7498.0,100.233,100.2912,100.2163,100.2662,7498.0
2017-04-19 14:20:00,120.46,120.5,120.44,120.44,5337.0,100.2579,100.2912,100.2413,100.2413,5337.0
2017-04-19 14:25:00,120.43,120.5,120.42,120.45,3751.0,100.233,100.2912,100.2246,100.2496,3751.0
2017-04-19 14:30:00,120.45,120.47,120.39,120.42,6293.0,100.2496,100.2662,100.1997,100.2246,6293.0
2017-04-19 14:35:00,120.43,120.45,120.39,120.44,3338.0,100.233,100.2496,100.1997,100.2413,3338.0
2017-04-19 14:40:00,120.44,120.45,120.38,120.42,3778.0,100.2413,100.2496,100.1913,100.2246,3778.0
2017-04-19 14:45:00,120.44,120.44,120.37,120.39,5298.0,100.2413,100.2413,100.183,100.1997,5298.0
2017-04-19 14:50:00,120.4,120.4,120.3,120.31,7631.0,100.208,100.208,100.1248,100.1331,7631.0
2017-04-19 14:55:00,120.32,120.34,120.25,120.25,3683.0,100.1414,100.158,100.0831,100.0831,3683.0
2017-04-19 15:00:00,120.24,120.26,120.16,120.25,8183.0,100.0748,100.0915,100.0082,100.0831,8183.0
2017-04-19 15:05:00,120.24,120.24,120.16,120.18,9236.0,100.0748,100.0748,100.0082,100.0249,9236.0
2017-04-19 15:10:00,120.17,120.2,120.1,120.11,16741.0,100.0166,100.0415,99.9583,99.9666,16741.0
2017-04-19 15:15:00,120.1,120.18,120.08,120.18,11625.0,99.9583,100.0249,99.9416,100.0249,11625.0
2017-04-19 15:20:00,120.16,120.2,120.08,120.11,10929.0,100.0082,100.0415,99.9416,99.9666,10929.0
2017-04-19 15:25:00,120.12,120.12,120.0,120.01,12901.0,99.9749,99.9749,99.8751,99.8834,12901.0
2017-04-19 15:30:00,120.02,120.05,119.97,119.97,14104.0,99.8917,99.9167,99.8501,99.8501,14104.0
2017-04-19 15:35:00,119.98,120.03,119.95,120.0,12790.0,99.8584,99.9,99.8335,99.8751,12790.0
2017-04-19 15:40:00,120.0,120.08,119.98,120.05,20134.0,99.8751,99.9416,99.8584,99.9167,20134.0
2017-04-19 15:45:00,120.03,120.06,119.96,120.02,24084.0,99.9,99.925,99.8418,99.8917,24084.0
2017-04-19 15:50:00,120.03,120.21,120.02,120.16,42353.0,99.9,100.0498,99.8917,100.0082,42353.0
2017-04-19 15:55:00,120.15,120.51,120.14,120.41,153690.0,99.9999,100.2995,99.9916,100.2163,153690.0
2017-04-20 09:30:00,118.06,119.41,118.0,118.05,154881.0,98.2604,99.384,98.2105,98.2521,154881.0
2017-04-20 09:35:00,118.1,118.25,117.95,118.03,196829.0,98.2937,98.4186,98.1689,98.2354,196829.0
2017-04-20 09:40:00,118.04,118.5,117.34,117.88,205841.0,98.2438,98.6266,97.6612,98.1106,205841.0
2017-04-20 09:45:00,117.86,118.02,117.68,117.84,81191.0,98.094,98.2271,97.9441,98.0773,81191.0
2017-04-20 09:50:00,117.88,118.33,117.8,118.07,49534.0,98.1106,98.4851,98.044,98.2687,49534.0
2017-04-20 09:55:00,118.07,118.3,117.92,118.01,58981.0,98.2687,98.4602,98.1439,98.2188,58981.0
2017-04-20 10:00:00,117.99,118.25,117.85,118.0,60491.0,98.2022,98.4186,98.0856,98.2105,60491.0
2017-04-20 10:05:00,118.0,118.0,117.84,117.86,75206.0,98.2105,98.2105,98.0773,98.094,75206.0
2017-04-20 10:10:00,117.86,118.33,117.86,118.27,35250.0,98.094,98.4851,98.094,98.4352,35250.0
2017-04-20 10:15:00,118.25,118.42,118.18,118.21,24519.0,98.4186,98.56,98.3603,98.3853,24519.0
2017-04-20 10:20:00,118.22,118.54,118.22,118.43,23190.0,98.3936,98.6599,98.3936,98.5684,23190.0
2017-04-20 10:25:00,118.42,118.48,118.31,118.43,13148.0,98.56,98.61,98.4685,98.5684,13148.0
2017-04-20 10:30:00,118.44,118.59,118.34,118.41,39309.0,98.5767,98.7015,98.4935,98.5517,39309.0
2017-04-20 10:35:00,118.41,118.46,118.3,118.32,22081.0,98.5517,98.5933,98.4602,98.4768,22081.0
2017-04-20 10:40:00,118.33,118.36,118.21,118.21,15054.0,98.4851,98.5101,98.3853,98.3853,15054.0
2017-04-20 10:45:00,118.24,118.27,118.12,118.17,16914.0,98.4102,98.4352,98.3104,98.352,16914.0
2017-04-20 10:50:00,118.14,118.26,118.14,118.14,29253.0,98.327,98.4269,98.327,98.327,29253.0
2017-04-20 10:55:00,118.15,118.15,117.97,118.01,27157.0,98.3353,98.3353,98.1855,98.2188,27157.0
2017-04-20 11:00:00,118.01,118.08,117.97,118.01,18922.0,98.2188,98.2771,98.1855,98.2188,18922.0
2017-04-20 11:05:00,118.03,118.07,117.98,118.03,25867.0,98.2354,98.2687,98.1938,98.2354,25867.0
2017-04-20 11:10:00,118.03,118.07,117.95,117.95,42994.0,98.2354,98.2687,98.1689,98.1689,42994.0
2017-04-20 11:15:00,117.97,118.14,117.95,118.12,43237.0,98.1855,98.327,98.1689,98.3104,43237.0
2017-04-20 11:20:00,118.1,118.11,117.8,117.85,35203.0,98.2937,98.302,98.044,98.0856,35203.0
2017-04-20 11:25:00,117.87,117.95,117.84,117.87,19288.0,98.1023,98.1689,98.0773,98.1023,19288.0
2017-04-20 11:30:00,117.88,118.14,117.87,118.06,37854.0,98.1106,98.327,98.1023,98.2604,37854.0
2017-04-20 11:35:00,118.03,118.23,118.01,118.14,48011.0,98.2354,98.4019,98.2188,98.327,48011.0
2017-04-20 11:40:00,118.15,118.18,117.98,118.02,13200.0,98.3353,98.3603,98.1938,98.2271,13200.0
2017-04-20 11:45:00,118.03,118.08,117.98,118.08,16456.0,98.2354,98.2771,98.1938,98.2771,16456.0
2017-04-20 11:50:00,118.09,118.17,118.07,118.17,13268.0,98.2854,98.352,98.2687,98.352,13268.0
2017-04-20 11:55:00,118.16,118.36,118.16,118.32,22927.0,98.3436,98.5101,98.3436,98.4768,22927.0
2017-04-20 12:00:00,118.35,118.36,118.14,118.14,8700.0,98.5018,98.5101,98.327,98.327,8700.0
2017-04-20 12:05:00,118.16,118.45,118.15,118.45,16310.0,98.3436,98.585,98.3353,98.585,16310.0
2017-04-20 12:10:00,118.42,118.44,118.38,118.44,9088.0,98.56,98.5767,98.5268,98.5767,9088.0
2017-04-20 12:15:00,118.43,118.46,118.3,118.34,11298.0,98.5684,98.5933,98.4602,98.4935,11298.0
2017-04-20 12:20:00,118.33,118.52,118.31,118.52,15009.0,98.4851,98.6433,98.4685,98.6433,15009.0
2017-04-20 12:25:00,118.52,118.54,118.41,118.41,7205.0,98.6433,98.6599,98.5517,98.5517,7205.0
2017-04-20 12:30:00,118.44,118.51,118.42,118.48,12386.0,98.5767,98.6349,98.56,98.61,12386.0
2017-04-20 12:35:00,118.47,118.7,118.47,118.56,57828.0,98.6017,98.7931,98.6017,98.6766,57828.0
2017-04-20 12:40:00,118.56,118.58,118.51,118.55,16010.0,98.6766,98.6932,98.6349,98.6682,16010.0
2017-04-20 12:45:00,118.53,118.55,118.42,118.42,16100.0,98.6516,98.6682,98.56,98.56,16100.0
2017-04-20 12:50:00,118.45,118.5,118.39,118.44,19887.0,98.585,98.6266,98.5351,98.5767,19887.0
2017-04-20 12:55:00,118.42,118.46,118.4,118.4,23129.0,98.56,98.5933,98.5434,98.5434,23129.0
2017-04-20 13:00:00,118.42,118.52,118.41,118.44,19610.0,98.56,98.6433,98.5517,98.5767,19610.0
2017-04-20 13:05:00,118.44,118.51,118.44,118.47,15651.0,98.5767,98.6349,98.5767,98.6017,15651.0
2017-04-20 13:10:00,118.46,118.57,118.43,118.54,8779.0,98.5933,98.6849,98.5684,98.6599,8779.0
2017-04-20 13:15:00,118.56,118.63,118.56,118.6,11012.0,98.6766,98.7348,98.6766,98.7099,11012.0
2017-04-20 13:20:00,118.61,118.65,118.51,118.53,14263.0,98.7182,98.7515,98.6349,98.6516,14263.0
2017-04-20 13:25:00,118.52,118.55,118.48,118.52,8747.0,98.6433,98.6682,98.61,98.6433,8747.0
2017-04-20 13:30:00,118.54,118.64,118.53,118.6,10568.0,98.6599,98.7431,98.6516,98.7099,10568.0
2017-04-20 13:35:00,118.59,118.72,118.58,118.61,17080.0,98.7015,98.8097,98.6932,98.7182,17080.0
2017-04-20 13:40:00,118.62,118.75,118.62,118.75,13927.0,98.7265,98.8347,98.7265,98.8347,13927.0
2017-04-20 13:45:00,118.74,118.83,118.72,118.77,22150.0,98.8264,98.9013,98.8097,98.8513,22150.0
2017-04-20 13:50:00,118.77,118.86,118.73,118.77,29670.0,98.8513,98.9263,98.8181,98.8513,29670.0
2017-04-20 13:55:00,118.78,118.89,118.77,118.84,21952.0,98.8597,98.9512,98.8513,98.9096,21952.0
2017-04-20 14:00:00,118.85,118.86,118.67,118.69,20677.0,98.9179,98.9263,98.7681,98.7848,20677.0
2017-04-20 14:05:00,118.71,118.78,118.59,118.62,15744.0,98.8014,98.8597,98.7015,98.7265,15744.0
2017-04-20 14:10:00,118.62,118.64,118.58,118.61,15653.0,98.7265,98.7431,98.6932,98.7182,15653.0
2017-04-20 14:15:00,118.64,118.84,118.61,118.82,14971.0,98.7431,98.9096,98.7182,98.893,14971.0
2017-04-20 14:20:00,118.81,118.97,118.79,118.97,19128.0,98.8846,99.0178,98.868,99.0178,19128.0
2017-04-20 14:25:00,118.94,119.14,118.93,119.11,19873.0,98.9928,99.1593,98.9845,99.1343,19873.0
2017-04-20 14:30:00,119.12,119.12,119.01,119.04,13441.0,99.1426,99.1426,99.0511,99.0761,13441.0
2017-04-20 14:35:00,119.01,119.06,118.94,119.03,20787.0,99.0511,99.0927,98.9928,99.0677,20787.0
2017-04-20 14:40:00,119.01,119.04,118.87,118.87,16985.0,99.0511,99.0761,98.9346,98.9346,16985.0
2017-04-20 14:45:00,118.87,119.06,118.87,119.04,12763.0,98.9346,99.0927,98.9346,99.0761,12763.0
2017-04-20 14:50:00,119.03,119.04,118.86,118.99,40798.0,99.0677,99.0761,98.9263,99.0344,40798.0
2017-04-20 14:55:00,118.98,118.99,118.92,118.93,13705.0,99.0261,99.0344,98.9762,98.9845,13705.0
2017-04-20 15:00:00,118.92,118.99,118.83,118.89,34642.0,98.9762,99.0344,98.9013,98.9512,34642.0
2017-04-20 15:05:00,118.88,118.95,118.85,118.94,17188.0,98.9429,99.0012,98.9179,98.9928,17188.0
2017-04-20 15:10:00,118.94,119.09,118.93,119.07,21321.0,98.9928,99.1177,98.9845,99.101,21321.0
2017-04-20 15:15:00,119.06,119.14,119.01,119.03,18478.0,99.0927,99.1593,99.0511,99.0677,18478.0
2017-04-20 15:20:00,119.02,119.12,119.02,119.07,25287.0,99.0594,99.1426,99.0594,99.101,25287.0
2017-04-20 15:25:00,119.09,119.12,119.02,119.03,22534.0,99.1177,99.1426,99.0594,99.0677,22534.0
2017-04-20 15:30:00,119.03,119.31,119.03,119.3,47214.0,99.0677,99.3008,99.0677,99.2925,47214.0
2017-04-20 15:35:00,119.3,119.33,118.99,118.99,34445.0,99.2925,99.3174,99.0344,99.0344,34445.0
2017-04-20 15:40:00,118.98,118.99,118.78,118.81,51136.0,99.0261,99.0344,98.8597,98.8846,51136.0
2017-04-20 15:45:00,118.81,118.83,118.76,118.79,73193.0,98.8846,98.9013,98.843,98.868,73193.0
2017-04-20 15:50:00,118.78,118.93,118.74,118.8,97886.0,98.8597,98.9845,98.8264,98.8763,97886.0
2017-04-20 15:55:00,118.8,118.98,118.66,118.88,278146.0,98.8763,99.0261,98.7598,98.9429,278146.0
2017-04-21 09:30:00,119.55,119.55,118.52,118.55,101882.0,99.5005,99.5005,98.6433,98.6682,101882.0
2017-04-21 09:35:00,118.55,118.9,118.55,118.84,33163.0,98.6682,98.9595,98.6682,98.9096,33163.0
2017-04-21 09:40:00,118.85,119.15,118.78,118.99,26255.0,98.9179,99.1676,98.8597,99.0344,26255.0
2017-04-21 09:45:00,119.02,119.3,118.99,119.28,26485.0,99.0594,99.2925,99.0344,99.2758,26485.0
2017-04-21 09:50:00,119.28,119.52,119.17,119.46,39507.0,99.2758,99.4756,99.1843,99.4256,39507.0
2017-04-21 09:55:00,119.5,119.53,119.31,119.4,29246.0,99.4589,99.4839,99.3008,99.3757,29246.0
2017-04-21 10:00:00,119.42,119.49,119.33,119.45,40176.0,99.3923,99.4506,99.3174,99.4173,40176.0
2017-04-21 10:05:00,119.46,119.47,119.34,119.4,22452.0,99.4256,99.4339,99.3258,99.3757,22452.0
2017-04-21 10:10:00,119.38,119.42,119.15,119.2,32214.0,99.359,99.3923,99.1676,99.2092,32214.0
2017-04-21 10:15:00,119.2,119.24,119.13,119.14,17492.0,99.2092,99.2425,99.151,99.1593,17492.0
2017-04-21 10:20:00,119.13,119.17,119.1,119.13,23172.0,99.151,99.1843,99.126,99.151,23172.0
2017-04-21 10:25:00,119.11,119.18,119.02,119.09,15368.0,99.1343,99.1926,99.0594,99.1177,15368.0
2017-04-21 10:30:00,119.08,119.1,118.99,119.07,24794.0,99.1094,99.126,99.0344,99.101,24794.0
2017-04-21 10:35:00,119.07,119.18,119.04,119.18,13758.0,99.101,99.1926,99.0761,99.1926,13758.0
2017-04-21 10:40:00,119.19,119.31,119.18,119.27,25624.0,99.2009,99.3008,99.1926,99.2675,25624.0
2017-04-21 10:45:00,119.27,119.38,119.26,119.33,20101.0,99.2675,99.359,99.2592,99.3174,20101.0
2017-04-21 10:50:00,119.36,119.42,119.33,119.36,16717.0,99.3424,99.3923,99.3174,99.3424,16717.0
2017-04-21 10:55:00,119.34,119.39,119.31,119.37,14354.0,99.3258,99.3674,99.3008,99.3507,14354.0
2017-04-21 11:00:00,119.37,119.37,119.29,119.31,20759.0,99.3507,99.3507,99.2841,99.3008,20759.0
2017-04-21 11:05:00,119.3,119.3,119.21,119.22,20427.0,99.2925,99.2925,99.2176,99.2259,20427.0
2017-04-21 11:10:00,119.21,119.26,119.2,119.23,18251.0,99.2176,99.2592,99.2092,99.2342,18251.0
2017-04-21 11:15:00,119.22,119.32,119.19,119.28,26387.0,99.2259,99.3091,99.2009,99.2758,26387.0
2017-04-21 11:20:00,119.29,119.43,119.29,119.38,13458.0,99.2841,99.4007,99.2841,99.359,13458.0
2017-04-21 11:25:00,119.38,119.45,119.34,119.38,15003.0,99.359,99.4173,99.3258,99.359,15003.0
2017-04-21 11:30:00,119.38,119.43,119.27,119.27,21473.0,99.359,99.4007,99.2675,99.2675,21473.0
2017-04-21 11:35:00,119.27,119.31,119.25,119.25,8670.0,99.2675,99.3008,99.2508,99.2508,8670.0
2017-04-21 11:40:00,119.25,119.36,119.24,119.33,12701.0,99.2508,99.3424,99.2425,99.3174,12701.0
2017-04-21 11:45:00,119.33,119.35,119.19,119.19,17997.0,99.3174,99.3341,99.2009,99.2009,17997.0
2017-04-21 11:50:00,119.2,119.22,119.12,119.12,11824.0,99.2092,99.2259,99.1426,99.1426,11824.0
2017-04-21 11:55:00,119.12,119.16,119.08,119.13,10494.0,99.1426,99.1759,99.1094,99.151,10494.0
2017-04-21 12:00:00,119.12,119.18,119.07,119.16,10092.0,99.1426,99.1926,99.101,99.1759,10092.0
2017-04-21 12:05:00,119.14,119.14,119.04,119.07,8725.0,99.1593,99.1593,99.0761,99.101,8725.0
2017-04-21 12:10:00,119.07,119.22,119.07,119.11,15825.0,99.101,99.2259,99.101,99.1343,15825.0
2017-04-21 12:15:00,119.11,119.12,119.04,119.05,6942.0,99.1343,99.1426,99.0761,99.0844,6942.0
2017-04-21 12:20:00,119.06,119.08,119.05,119.06,6995.0,99.0927,99.1094,99.0844,99.0927,6995.0
2017-04-21 12:25:00,119.06,119.09,119.02,119.04,13836.0,99.0927,99.1177,99.0594,99.0761,13836.0
2017-04-21 12:30:00,119.04,119.09,119.03,119.09,10415.0,99.0761,99.1177,99.0677,99.1177,10415.0
2017-04-21 12:35:00,119.07,119.07,119.0,119.0,6409.0,99.101,99.101,99.0428,99.0428,6409.0
2017-04-21 12:40:00,119.0,119.09,119.0,119.03,12019.0,99.0428,99.1177,99.0428,99.0677,12019.0
2017-04-21 12:45:00,119.03,119.05,118.99,119.03,11937.0,99.0677,99.0844,99.0344,99.0677,11937.0
2017-04-21 12:50:00,119.02,119.11,119.02,119.03,9751.0,99.0594,99.1343,99.0594,99.0677,9751.0
2017-04-21 12:55:00,119.03,119.08,119.0,119.02,12485.0,99.0677,99.1094,99.0428,99.0594,12485.0
2017-04-21 13:00:00,119.02,119.07,119.01,119.05,11247.0,99.0594,99.101,99.0511,99.0844,11247.0
2017-04-21 13:05:00,119.05,119.11,119.03,119.07,13355.0,99.0844,99.1343,99.0677,99.101,13355.0
2017-04-21 13:10:00,119.09,119.1,118.81,118.83,22774.0,99.1177,99.126,98.8846,98.9013,22774.0
2017-04-21 13:15:00,118.81,118.87,118.81,118.84,15447.0,98.8846,98.9346,98.8846,98.9096,15447.0
2017-04-21 13:20:00,118.86,118.87,118.75,118.83,15917.0,98.9263,98.9346,98.8347,98.9013,15917.0
2017-04-21 13:25:00,118.81,118.96,118.81,118.94,16344.0,98.8846,99.0095,98.8846,98.9928,16344.0
2017-04-21 13:30:00,118.94,118.97,118.89,118.89,11459.0,98.9928,99.0178,98.9512,98.9512,11459.0
2017-04-21 13:35:00,118.89,118.92,118.79,118.8,18636.0,98.9512,98.9762,98.868,98.8763,18636.0
2017-04-21 13:40:00,118.79,118.85,118.79,118.81,8995.0,98.868,98.9179,98.868,98.8846,8995.0
2017-04-21 13:45:00,118.8,118.86,118.8,118.81,7591.0,98.8763,98.9263,98.8763,98.8846,7591.0
2017-04-21 13:50:00,118.81,118.82,118.76,118.76,11406.0,98.8846,98.893,98.843,98.843,11406.0
2017-04-21 13:55:00,118.77,119.06,118.77,118.94,19123.0,98.8513,99.0927,98.8513,98.9928,19123.0
2017-04-21 14:00:00,118.95,119.01,118.9,118.96,28117.0,99.0012,99.0511,98.9595,99.0095,28117.0
2017-04-21 14:05:00,118.96,118.96,118.91,118.91,10350.0,99.0095,99.0095,98.9679,98.9679,10350.0
2017-04-21 14:10:00,118.92,119.0,118.92,118.97,16648.0,98.9762,99.0428,98.9762,99.0178,16648.0
2017-04-21 14:15:00,118.97,118.98,118.88,118.89,7752.0,99.0178,99.0261,98.9429,98.9512,7752.0
2017-04-21 14:20:00,118.89,119.06,118.89,119.06,16474.0,98.9512,99.0927,98.9512,99.0927,16474.0
2017-04-21 14:25:00,119.07,119.13,119.03,119.07,15428.0,99.101,99.151,99.0677,99.101,15428.0
2017-04-21 14:30:00,119.07,119.1,119.04,119.1,12120.0,99.101,99.126,99.0761,99.126,12120.0
2017-04-21 14:35:00,119.15,119.16,119.08,119.08,12312.0,99.1676,99.1759,99.1094,99.1094,12312.0
2017-04-21 14:40:00,119.09,119.17,119.08,119.09,14416.0,99.1177,99.1843,99.1094,99.1177,14416.0
2017-04-21 14:45:00,119.08,119.13,119.08,119.08,10736.0,99.1094,99.151,99.1094,99.1094,10736.0
2017-04-21 14:50:00,119.09,119.15,119.09,119.15,15436.0,99.1177,99.1676,99.1177,99.1676,15436.0
2017-04-21 14:55:00,119.14,119.22,119.12,119.18,12975.0,99.1593,99.2259,99.1426,99.1926,12975.0
2017-04-21 15:00:00,119.19,119.25,119.19,119.25,15079.0,99.2009,99.2508,99.2009,99.2508,15079.0
2017-04-21 15:05:00,119.24,119.28,119.19,119.21,19753.0,99.2425,99.2758,99.2009,99.2176,19753.0
2017-04-21 15:10:00,119.22,119.32,119.19,119.3,20049.0,99.2259,99.3091,99.2009,99.2925,20049.0
2017-04-21 15:15:00,119.3,119.31,119.26,119.3,22225.0,99.2925,99.3008,99.2592,99.2925,22225.0
2017-04-21 15:20:00,119.29,119.33,119.25,119.25,18158.0,99.2841,99.3174,99.2508,99.2508,18158.0
2017-04-21 15:25:00,119.25,119.28,119.18,119.28,24567.0,99.2508,99.2758,99.1926,99.2758,24567.0
2017-04-21 15:30:00,119.26,119.26,119.18,119.2,28392.0,99.2592,99.2592,99.1926,99.2092,28392.0
2017-04-21 15:35:00,119.2,119.22,119.14,119.19,37915.0,99.2092,99.2259,99.1593,99.2009,37915.0
2017-04-21 15:40:00,119.2,119.28,119.17,119.27,41733.0,99.2092,99.2758,99.1843,99.2675,41733.0
2017-04-21 15:45:00,119.26,119.35,119.24,119.33,36900.0,99.2592,99.3341,99.2425,99.3174,36900.0
2017-04-21 15:50:00,119.33,119.33,119.2,119.22,38298.0,99.3174,99.3174,99.2092,99.2259,38298.0
2017-04-21 15:55:00,119.21,119.24,119.07,119.11,95132.0,99.2176,99.2425,99.101,99.1343,95132.0
2017-04-24 09:30:00,120.96,121.38,120.31,120.47,71660.0,100.6741,101.0236,100.1331,100.2662,71660.0
2017-04-24 09:35:00,120.56,120.79,120.4,120.76,13217.0,100.3411,100.5326,100.208,100.5076,13217.0
2017-04-24 09:40:00,120.72,121.05,120.66,120.94,15370.0,100.4743,100.749,100.4244,100.6574,15370.0
2017-04-24 09:45:00,120.94,121.08,120.83,121.03,11338.0,100.6574,100.7739,100.5659,100.7323,11338.0
2017-04-24 09:50:00,121.04,121.17,120.99,120.99,11844.0,100.7406,100.8488,100.699,100.699,11844.0
2017-04-24 09:55:00,121.01,121.02,120.88,120.95,15778.0,100.7157,100.724,100.6075,100.6657,15778.0
2017-04-24 10:00:00,120.93,121.11,120.86,121.09,15349.0,100.6491,100.7989,100.5908,100.7823,15349.0
2017-04-24 10:05:00,121.1,121.18,120.98,121.04,13135.0,100.7906,100.8572,100.6907,100.7406,13135.0
2017-04-24 10:10:00,121.04,121.04,120.9,121.0,10121.0,100.7406,100.7406,100.6241,100.7074,10121.0
2017-04-24 10:15:00,120.97,121.02,120.86,120.96,5664.0,100.6824,100.724,100.5908,100.6741,5664.0
2017-04-24 10:20:00,120.97,121.02,120.9,120.91,20744.0,100.6824,100.724,100.6241,100.6325,20744.0
2017-04-24 10:25:00,120.89,120.98,120.89,120.98,12040.0,100.6158,100.6907,100.6158,100.6907,12040.0
2017-04-24 10:30:00,120.95,120.98,120.81,120.85,13197.0,100.6657,100.6907,100.5492,100.5825,13197.0
2017-04-24 10:35:00,120.84,120.86,120.65,120.65,10266.0,100.5742,100.5908,100.4161,100.4161,10266.0
2017-04-24 10:40:00,120.65,120.65,120.55,120.57,19714.0,100.4161,100.4161,100.3328,100.3495,19714.0
2017-04-24 10:45:00,120.56,120.63,120.55,120.63,9128.0,100.3411,100.3994,100.3328,100.3994,9128.0
2017-04-24 10:50:00,120.61,120.63,120.54,120.58,12235.0,100.3828,100.3994,100.3245,100.3578,12235.0
2017-04-24 10:55:00,120.6,120.63,120.53,120.53,13459.0,100.3744,100.3994,100.3162,100.3162,13459.0
2017-04-24 11:00:00,120.53,120.54,120.48,120.49,12974.0,100.3162,100.3245,100.2746,100.2829,12974.0
2017-04-24 11:05:00,120.5,120.63,120.48,120.58,14388.0,100.2912,100.3994,100.2746,100.3578,14388.0
2017-04-24 11:10:00,120.59,120.63,120.52,120.54,13731.0,100.3661,100.3994,100.3079,100.3245,13731.0
2017-04-24 11:15:00,120.53,120.53,120.3,120.35,12880.0,100.3162,100.3162,100.1248,100.1664,12880.0
2017-04-24 11:20:00,120.35,120.46,120.33,120.36,8676.0,100.1664,100.2579,100.1497,100.1747,8676.0
2017-04-24 11:25:00,120.36,120.37,120.31,120.31,7948.0,100.1747,100.183,100.1331,100.1331,7948.0
2017-04-24 11:30:00,120.3,120.3,120.22,120.27,11041.0,100.1248,100.1248,100.0582,100.0998,11041.0
2017-04-24 11:35:00,120.27,120.31,120.24,120.25,7050.0,100.0998,100.1331,100.0748,100.0831,7050.0
2017-04-24 11:40:00,120.26,120.26,119.98,120.02,29183.0,100.0915,100.0915,99.8584,99.8917,29183.0
2017-04-24 11:45:00,120.02,120.02,119.95,120.0,30480.0,99.8917,99.8917,99.8335,99.8751,30480.0
2017-04-24 11:50:00,120.0,120.04,119.95,120.0,19222.0,99.8751,99.9084,99.8335,99.8751,19222.0
2017-04-24 11:55:00,120.01,120.01,119.91,119.94,8712.0,99.8834,99.8834,99.8002,99.8251,8712.0
2017-04-24 12:00:00,119.93,119.95,119.87,119.91,20733.0,99.8168,99.8335,99.7669,99.8002,20733.0
2017-04-24 12:05:00,119.92,119.94,119.81,119.84,24185.0,99.8085,99.8251,99.7169,99.7419,24185.0
2017-04-24 12:10:00,119.87,119.89,119.82,119.82,16982.0,99.7669,99.7835,99.7253,99.7253,16982.0
2017-04-24 12:15:00,119.83,119.83,119.76,119.79,20117.0,99.7336,99.7336,99.6753,99.7003,20117.0
2017-04-24 12:20:00,119.79,119.84,119.79,119.84,9828.0,99.7003,99.7419,99.7003,99.7419,9828.0
2017-04-24 12:25:00,119.84,119.94,119.82,119.94,7917.0,99.7419,99.8251,99.7253,99.8251,7917.0
2017-04-24 12:30:00,119.94,119.97,119.91,119.96,20364.0,99.8251,99.8501,99.8002,99.8418,20364.0
2017-04-24 12:35:00,119.98,120.03,119.96,120.0,19562.0,99.8584,99.9,99.8418,99.8751,19562.0
2017-04-24 12:40:00,120.0,120.03,119.97,120.02,10616.0,99.8751,99.9,99.8501,99.8917,10616.0
2017-04-24 12:45:00,120.02,120.05,119.98,119.98,10342.0,99.8917,99.9167,99.8584,99.8584,10342.0
2017-04-24 12:50:00,120.0,120.05,119.96,120.01,15705.0,99.8751,99.9167,99.8418,99.8834,15705.0
2017-04-24 12:55:00,120.02,120.02,119.91,119.94,9693.0,99.8917,99.8917,99.8002,99.8251,9693.0
2017-04-24 13:00:00,119.95,120.04,119.93,120.01,10153.0,99.8335,99.9084,99.8168,99.8834,10153.0
2017-04-24 13:05:00,120.03,120.07,120.01,120.04,9408.0,99.9,99.9333,99.8834,99.9084,9408.0
2017-04-24 13:10:00,120.05,120.15,120.04,120.13,45493.0,99.9167,99.9999,99.9084,99.9833,45493.0
2017-04-24 13:15:00,120.15,120.29,120.15,120.26,14821.0,99.9999,100.1164,99.9999,100.0915,14821.0
2017-04-24 13:20:00,120.29,120.32,120.24,120.31,21316.0,100.1164,100.1414,100.0748,100.1331,21316.0
2017-04-24 13:25:00,120.31,120.34,120.24,120.26,11596.0,100.1331,100.158,100.0748,100.0915,11596.0
2017-04-24 13:30:00,120.27,120.29,120.19,120.27,12803.0,100.0998,100.1164,100.0332,100.0998,12803.0
2017-04-24 13:35:00,120.27,120.29,120.21,120.22,16332.0,100.0998,100.1164,100.0498,100.0582,16332.0
2017-04-24 13:40:00,120.21,120.29,120.21,120.29,14916.0,100.0498,100.1164,100.0498,100.1164,14916.0
2017-04-24 13:45:00,120.3,120.31,120.25,120.3,6150.0,100.1248,100.1331,100.0831,100.1248,6150.0
2017-04-24 13:50:00,120.31,120.31,120.22,120.26,9227.0,100.1331,100.1331,100.0582,100.0915,9227.0
2017-04-24 13:55:00,120.27,120.31,120.23,120.29,10067.0,100.0998,100.1331,100.0665,100.1164,10067.0
2017-04-24 14:00:00,120.29,120.3,120.2,120.2,15091.0,100.1164,100.1248,100.0415,100.0415,15091.0
2017-04-24 14:05:00,120.19,120.2,120.16,120.19,9522.0,100.0332,100.0415,100.0082,100.0332,9522.0
2017-04-24 14:10:00,120.2,120.32,120.17,120.31,20293.0,100.0415,100.1414,100.0166,100.1331,20293.0
2017-04-24 14:15:00,120.31,120.48,120.3,120.47,44279.0,100.1331,100.2746,100.1248,100.2662,44279.0
2017-04-24 14:20:00,120.48,120.62,120.42,120.62,78026.0,100.2746,100.3911,100.2246,100.3911,78026.0
2017-04-24 14:25:00,120.6,120.6,120.44,120.47,10897.0,100.3744,100.3744,100.2413,100.2662,10897.0
2017-04-24 14:30:00,120.49,120.54,120.46,120.53,11416.0,100.2829,100.3245,100.2579,100.3162,11416.0
2017-04-24 14:35:00,120.51,120.56,120.49,120.54,9266.0,100.2995,100.3411,100.2829,100.3245,9266.0
2017-04-24 14:40:00,120.53,120.56,120.49,120.55,16199.0,100.3162,100.3411,100.2829,100.3328,16199.0
2017-04-24 14:45:00,120.56,120.56,120.5,120.53,10250.0,100.3411,100.3411,100.2912,100.3162,10250.0
2017-04-24 14:50:00,120.52,120.63,120.5,120.6,22224.0,100.3079,100.3994,100.2912,100.3744,22224.0
2017-04-24 14:55:00,120.61,120.67,120.6,120.62,13905.0,100.3828,100.4327,100.3744,100.3911,13905.0
2017-04-24 15:00:00,120.62,120.63,120.58,120.61,10909.0,100.3911,100.3994,100.3578,100.3828,10909.0
2017-04-24 15:05:00,120.62,120.76,120.62,120.73,10581.0,100.3911,100.5076,100.3911,100.4826,10581.0
2017-04-24 15:10:00,120.71,120.73,120.68,120.72,12094.0,100.466,100.4826,100.441,100.4743,12094.0
2017-04-24 15:15:00,120.72,120.73,120.62,120.65,13523.0,100.4743,100.4826,100.3911,100.4161,13523.0
2017-04-24 15:20:00,120.65,120.65,120.59,120.59,11781.0,100.4161,100.4161,100.3661,100.3661,11781.0
2017-04-24 15:25:00,120.61,120.64,120.57,120.62,12279.0,100.3828,100.4077,100.3495,100.3911,12279.0
2017-04-24 15:30:00,120.63,120.69,120.62,120.67,17794.0,100.3994,100.4493,100.3911,100.4327,17794.0
2017-04-24 15:35:00,120.68,120.7,120.62,120.67,15527.0,100.441,100.4577,100.3911,100.4327,15527.0
2017-04-24 15:40:00,120.67,120.67,120.6,120.62,20371.0,100.4327,100.4327,100.3744,100.3911,20371.0
2017-04-24 15:45:00,120.62,120.7,120.6,120.6,39723.0,100.3911,100.4577,100.3744,100.3744,39723.0
2017-04-24 15:50:00,120.61,120.62,120.54,120.55,41516.0,100.3828,100.3911,100.3245,100.3328,41516.0
2017-04-24 15:55:00,120.55,120.59,120.49,120.57,101913.0,100.3328,100.3661,100.2829,100.3495,101913.0
2017-04-25 09:30:00,121.18,121.45,121.06,121.4,48318.0,100.8572,101.0819,100.7573,101.0403,48318.0
2017-04-25 09:35:00,121.34,121.4,121.24,121.34,10608.0,100.9903,101.0403,100.9071,100.9903,10608.0
2017-04-25 09:40:00,121.37,121.48,121.16,121.23,12973.0,101.0153,101.1069,100.8405,100.8988,12973.0
2017-04-25 09:45:00,121.24,121.39,121.24,121.31,9482.0,100.9071,101.032,100.9071,100.9654,9482.0
2017-04-25 09:50:00,121.26,121.28,120.97,121.0,16500.0,100.9238,100.9404,100.6824,100.7074,16500.0
2017-04-25 09:55:00,120.97,121.04,120.92,121.04,27134.0,100.6824,100.7406,100.6408,100.7406,27134.0
2017-04-25 10:00:00,121.06,121.26,121.01,121.23,9784.0,100.7573,100.9238,100.7157,100.8988,9784.0
2017-04-25 10:05:00,121.24,121.44,121.23,121.29,11593.0,100.9071,101.0736,100.8988,100.9487,11593.0
2017-04-25 10:10:00,121.29,121.32,121.15,121.15,10048.0,100.9487,100.9737,100.8322,100.8322,10048.0
2017-04-25 10:15:00,121.17,121.17,121.02,121.08,9673.0,100.8488,100.8488,100.724,100.7739,9673.0
2017-04-25 10:20:00,121.06,121.21,121.06,121.1,10810.0,100.7573,100.8821,100.7573,100.7906,10810.0
2017-04-25 10:25:00,121.14,121.18,121.1,121.16,9092.0,100.8239,100.8572,100.7906,100.8405,9092.0
2017-04-25 10:30:00,121.17,121.2,121.15,121.18,4448.0,100.8488,100.8738,100.8322,100.8572,4448.0
2017-04-25 10:35:00,121.2,121.29,121.2,121.27,8836.0,100.8738,100.9487,100.8738,100.9321,8836.0
2017-04-25 10:40:00,121.26,121.33,121.26,121.31,8861.0,100.9238,100.982,100.9238,100.9654,8861.0
2017-04-25 10:45:00,121.31,121.39,121.29,121.38,9473.0,100.9654,101.032,100.9487,101.0236,9473.0
2017-04-25 10:50:00,121.37,121.49,121.32,121.49,13865.0,101.0153,101.1152,100.9737,101.1152,13865.0
2017-04-25 10:55:00,121.49,121.49,121.45,121.48,8377.0,101.1152,101.1152,101.0819,101.1069,8377.0
2017-04-25 11:00:00,121.47,121.57,121.46,121.57,13326.0,101.0985,101.1818,101.0902,101.1818,13326.0
2017-04-25 11:05:00,121.58,121.6,121.53,121.56,8602.0,101.1901,101.2067,101.1485,101.1734,8602.0
2017-04-25 11:10:00,121.55,121.65,121.55,121.62,17760.0,101.1651,101.2483,101.1651,101.2234,17760.0
2017-04-25 11:15:00,121.63,121.64,121.51,121.62,23423.0,101.2317,101.24,101.1318,101.2234,23423.0
2017-04-25 11:20:00,121.64,121.7,121.56,121.56,5544.0,101.24,101.29,101.1734,101.1734,5544.0
2017-04-25 11:25:00,121.57,121.59,121.55,121.58,5226.0,101.1818,101.1984,101.1651,101.1901,5226.0
2017-04-25 11:30:00,121.59,121.67,121.57,121.66,9946.0,101.1984,101.265,101.1818,101.2567,9946.0
2017-04-25 11:35:00,121.65,121.67,121.6,121.62,7166.0,101.2483,101.265,101.2067,101.2234,7166.0
2017-04-25 11:40:00,121.63,121.63,121.54,121.54,6070.0,101.2317,101.2317,101.1568,101.1568,6070.0
2017-04-25 11:45:00,121.55,121.55,121.51,121.53,5008.0,101.1651,101.1651,101.1318,101.1485,5008.0
2017-04-25 11:50:00,121.52,121.52,121.46,121.47,6095.0,101.1401,101.1401,101.0902,101.0985,6095.0
2017-04-25 11:55:00,121.49,121.53,121.47,121.53,6061.0,101.1152,101.1485,101.0985,101.1485,6061.0
2017-04-25 12:00:00,121.53,121.53,121.49,121.52,5827.0,101.1485,101.1485,101.1152,101.1401,5827.0
2017-04-25 12:05:00,121.52,121.53,121.49,121.5,8258.0,101.1401,101.1485,101.1152,101.1235,8258.0
2017-04-25 12:10:00,121.5,121.53,121.43,121.52,9642.0,101.1235,101.1485,101.0652,101.1401,9642.0
2017-04-25 12:15:00,121.52,121.61,121.51,121.61,11305.0,101.1401,101.2151,101.1318,101.2151,11305.0
2017-04-25 12:20:00,121.62,121.68,121.59,121.6,12573.0,101.2234,101.2733,101.1984,101.2067,12573.0
2017-04-25 12:25:00,121.61,121.61,121.58,121.58,6469.0,101.2151,101.2151,101.1901,101.1901,6469.0
2017-04-25 12:30:00,121.57,121.57,121.51,121.51,6602.0,101.1818,101.1818,101.1318,101.1318,6602.0
2017-04-25 12:35:00,121.5,121.52,121.45,121.47,7187.0,101.1235,101.1401,101.0819,101.0985,7187.0
2017-04-25 12:40:00,121.46,121.5,121.41,121.49,8548.0,101.0902,101.1235,101.0486,101.1152,8548.0
2017-04-25 12:45:00,121.5,121.52,121.49,121.49,6002.0,101.1235,101.1401,101.1152,101.1152,6002.0
2017-04-25 12:50:00,121.49,121.52,121.48,121.48,22614.0,101.1152,101.1401,101.1069,101.1069,22614.0
2017-04-25 12:55:00,121.47,121.48,121.41,121.45,13775.0,101.0985,101.1069,101.0486,101.0819,13775.0
2017-04-25 13:00:00,121.44,121.49,121.43,121.49,5044.0,101.0736,101.1152,101.0652,101.1152,5044.0
2017-04-25 13:05:00,121.49,121.54,121.49,121.54,22290.0,101.1152,101.1568,101.1152,101.1568,22290.0
2017-04-25 13:10:00,121.55,121.62,121.54,121.58,9064.0,101.1651,101.2234,101.1568,101.1901,9064.0
2017-04-25 13:15:00,121.58,121.6,121.5,121.55,8278.0,101.1901,101.2067,101.1235,101.1651,8278.0
2017-04-25 13:20:00,121.55,121.56,121.5,121.52,6614.0,101.1651,101.1734,101.1235,101.1401,6614.0
2017-04-25 13:25:00,121.54,121.55,121.52,121.54,3917.0,101.1568,101.1651,101.1401,101.1568,3917.0
2017-04-25 13:30:00,121.55,121.57,121.54,121.55,6787.0,101.1651,101.1818,101.1568,101.1651,6787.0
2017-04-25 13:35:00,121.54,121.54,121.49,121.49,7561.0,101.1568,101.1568,101.1152,101.1152,7561.0
2017-04-25 13:40:00,121.49,121.51,121.46,121.51,8721.0,101.1152,101.1318,101.0902,101.1318,8721.0
2017-04-25 13:45:00,121.5,121.52,121.48,121.49,6655.0,101.1235,101.1401,101.1069,101.1152,6655.0
2017-04-25 13:50:00,121.48,121.51,121.45,121.47,11333.0,101.1069,101.1318,101.0819,101.0985,11333.0
2017-04-25 13:55:00,121.47,121.49,121.43,121.49,10999.0,101.0985,101.1152,101.0652,101.1152,10999.0
2017-04-25 14:00:00,121.48,121.51,121.47,121.51,25363.0,101.1069,101.1318,101.0985,101.1318,25363.0
2017-04-25 14:05:00,121.5,121.59,121.49,121.58,10307.0,101.1235,101.1984,101.1152,101.1901,10307.0
2017-04-25 14:10:00,121.59,121.61,121.55,121.55,13112.0,101.1984,101.2151,101.1651,101.1651,13112.0
2017-04-25 14:15:00,121.55,121.55,121.51,121.52,10662.0,101.1651,101.1651,101.1318,101.1401,10662.0
2017-04-25 14:20:00,121.51,121.51,121.45,121.48,10763.0,101.1318,101.1318,101.0819,101.1069,10763.0
2017-04-25 14:25:00,121.49,121.51,121.44,121.46,15482.0,101.1152,101.1318,101.0736,101.0902,15482.0
2017-04-25 14:30:00,121.45,121.46,121.41,121.45,14002.0,101.0819,101.0902,101.0486,101.0819,14002.0
2017-04-25 14:35:00,121.45,121.52,121.44,121.52,69320.0,101.0819,101.1401,101.0736,101.1401,69320.0
2017-04-25 14:40:00,121.51,121.52,121.41,121.52,66784.0,101.1318,101.1401,101.0486,101.1401,66784.0
2017-04-25 14:45:00,121.51,121.53,121.47,121.5,31873.0,101.1318,101.1485,101.0985,101.1235,31873.0
2017-04-25 14:50:00,121.5,121.5,121.46,121.49,13041.0,101.1235,101.1235,101.0902,101.1152,13041.0
2017-04-25 14:55:00,121.48,121.5,121.43,121.46,8537.0,101.1069,101.1235,101.0652,101.0902,8537.0
2017-04-25 15:00:00,121.46,121.52,121.45,121.49,29500.0,101.0902,101.1401,101.0819,101.1152,29500.0
2017-04-25 15:05:00,121.48,121.56,121.48,121.5,14862.0,101.1069,101.1734,101.1069,101.1235,14862.0
2017-04-25 15:10:00,121.51,121.52,121.46,121.47,22397.0,101.1318,101.1401,101.0902,101.0985,22397.0
2017-04-25 15:15:00,121.47,121.51,121.45,121.5,76865.0,101.0985,101.1318,101.0819,101.1235,76865.0
2017-04-25 15:20:00,121.48,121.53,121.44,121.44,15099.0,101.1069,101.1485,101.0736,101.0736,15099.0
2017-04-25 15:25:00,121.44,121.46,121.44,121.44,9933.0,101.0736,101.0902,101.0736,101.0736,9933.0
2017-04-25 15:30:00,121.44,121.46,121.43,121.43,22748.0,101.0736,101.0902,101.0652,101.0652,22748.0
2017-04-25 15:35:00,121.42,121.46,121.39,121.39,51996.0,101.0569,101.0902,101.032,101.032,51996.0
2017-04-25 15:40:00,121.4,121.46,121.38,121.38,27026.0,101.0403,101.0902,101.0236,101.0236,27026.0
2017-04-25 15:45:00,121.38,121.46,121.33,121.37,54893.0,101.0236,101.0902,100.982,101.0153,54893.0
2017-04-25 15:50:00,121.36,121.37,121.26,121.28,30345.0,101.007,101.0153,100.9238,100.9404,30345.0
2017-04-25 15:55:00,121.3,121.35,121.27,121.32,59203.0,100.957,100.9987,100.9321,100.9737,59203.0
2017-04-26 09:30:00,121.46,121.9,121.4,121.71,30546.0,101.0902,101.4564,101.0403,101.2983,30546.0
2017-04-26 09:35:00,121.77,121.81,121.61,121.67,12489.0,101.3482,101.3815,101.2151,101.265,12489.0
2017-04-26 09:40:00,121.65,121.8,121.61,121.79,15503.0,101.2483,101.3732,101.2151,101.3649,15503.0
2017-04-26 09:45:00,121.79,122.0,121.79,122.0,9736.0,101.3649,101.5396,101.3649,101.5396,9736.0
2017-04-26 09:50:00,121.98,122.2,121.93,121.93,74972.0,101.523,101.7061,101.4814,101.4814,74972.0
2017-04-26 09:55:00,121.93,122.14,121.93,122.12,25900.0,101.4814,101.6562,101.4814,101.6395,25900.0
2017-04-26 10:00:00,122.16,122.29,122.11,122.18,26862.0,101.6728,101.781,101.6312,101.6895,26862.0
2017-04-26 10:05:00,122.2,122.38,122.15,122.26,27864.0,101.7061,101.8559,101.6645,101.756,27864.0
2017-04-26 10:10:00,122.3,122.48,122.28,122.42,26041.0,101.7893,101.9391,101.7727,101.8892,26041.0
2017-04-26 10:15:00,122.45,122.65,122.36,122.65,30010.0,101.9142,102.0806,101.8393,102.0806,30010.0
2017-04-26 10:20:00,122.64,122.73,122.59,122.72,17628.0,102.0723,102.1472,102.0307,102.1389,17628.0
2017-04-26 10:25:00,122.73,122.73,122.64,122.72,11822.0,102.1472,102.1472,102.0723,102.1389,11822.0
2017-04-26 10:30:00,122.69,122.72,122.57,122.64,38051.0,102.1139,102.1389,102.0141,102.0723,38051.0
2017-04-26 10:35:00,122.63,122.75,122.61,122.72,7171.0,102.064,102.1639,102.0473,102.1389,7171.0
2017-04-26 10:40:00,122.73,122.77,122.71,122.72,12661.0,102.1472,102.1805,102.1306,102.1389,12661.0
2017-04-26 10:45:00,122.73,122.73,122.58,122.58,15772.0,102.1472,102.1472,102.0224,102.0224,15772.0
2017-04-26 10:50:00,122.6,122.67,122.59,122.6,10733.0,102.039,102.0973,102.0307,102.039,10733.0
2017-04-26 10:55:00,122.59,122.59,122.51,122.52,10570.0,102.0307,102.0307,101.9641,101.9724,10570.0
2017-04-26 11:00:00,122.51,122.62,122.49,122.62,14883.0,101.9641,102.0557,101.9475,102.0557,14883.0
2017-04-26 11:05:00,122.62,122.62,122.51,122.52,15206.0,102.0557,102.0557,101.9641,101.9724,15206.0
2017-04-26 11:10:00,122.55,122.59,122.54,122.54,6734.0,101.9974,102.0307,101.9891,101.9891,6734.0
2017-04-26 11:15:00,122.55,122.58,122.52,122.55,47480.0,101.9974,102.0224,101.9724,101.9974,47480.0
2017-04-26 11:20:00,122.54,122.74,122.51,122.73,21502.0,101.9891,102.1555,101.9641,102.1472,21502.0
2017-04-26 11:25:00,122.7,122.96,122.7,122.95,12346.0,102.1223,102.3386,102.1223,102.3303,12346.0
2017-04-26 11:30:00,122.94,122.96,122.87,122.87,15176.0,102.322,102.3386,102.2637,102.2637,15176.0
2017-04-26 11:35:00,122.86,122.86,122.67,122.67,26793.0,102.2554,102.2554,102.0973,102.0973,26793.0
2017-04-26 11:40:00,122.67,122.69,122.58,122.6,20290.0,102.0973,102.1139,102.0224,102.039,20290.0
2017-04-26 11:45:00,122.59,122.6,122.35,122.39,28566.0,102.0307,102.039,101.831,101.8642,28566.0
2017-04-26 11:50:00,122.39,122.4,122.33,122.39,11350.0,101.8642,101.8726,101.8143,101.8642,11350.0
2017-04-26 11:55:00,122.39,122.54,122.38,122.54,35150.0,101.8642,101.9891,101.8559,101.9891,35150.0
2017-04-26 12:00:00,122.51,122.6,122.48,122.58,5526.0,101.9641,102.039,101.9391,102.0224,5526.0
2017-04-26 12:05:00,122.57,122.61,122.54,122.61,6177.0,102.0141,102.0473,101.9891,102.0473,6177.0
2017-04-26 12:10:00,122.63,122.72,122.6,122.72,5598.0,102.064,102.1389,102.039,102.1389,5598.0
2017-04-26 12:15:00,122.71,122.78,122.69,122.77,6226.0,102.1306,102.1888,102.1139,102.1805,6226.0
2017-04-26 12:20:00,122.8,122.8,122.76,122.79,8715.0,102.2055,102.2055,102.1722,102.1972,8715.0
2017-04-26 12:25:00,122.78,122.81,122.77,122.78,8703.0,102.1888,102.2138,102.1805,102.1888,8703.0
2017-04-26 12:30:00,122.78,122.86,122.78,122.86,6099.0,102.1888,102.2554,102.1888,102.2554,6099.0
2017-04-26 12:35:00,122.86,122.87,122.76,122.78,28728.0,102.2554,102.2637,102.1722,102.1888,28728.0
2017-04-26 12:40:00,122.77,122.82,122.77,122.79,8174.0,102.1805,102.2221,102.1805,102.1972,8174.0
2017-04-26 12:45:00,122.81,122.91,122.8,122.82,10450.0,102.2138,102.297,102.2055,102.2221,10450.0
2017-04-26 12:50:00,122.83,122.92,122.81,122.91,16467.0,102.2305,102.3054,102.2138,102.297,16467.0
2017-04-26 12:55:00,122.89,122.97,122.88,122.91,6358.0,102.2804,102.347,102.2721,102.297,6358.0
2017-04-26 13:00:00,122.91,122.99,122.9,122.91,10881.0,102.297,102.3636,102.2887,102.297,10881.0
2017-04-26 13:05:00,122.9,122.92,122.88,122.88,11414.0,102.2887,102.3054,102.2721,102.2721,11414.0
2017-04-26 13:10:00,122.89,122.91,122.86,122.86,9952.0,102.2804,102.297,102.2554,102.2554,9952.0
2017-04-26 13:15:00,122.86,122.88,122.83,122.88,11105.0,102.2554,102.2721,102.2305,102.2721,11105.0
2017-04-26 13:20:00,122.88,122.89,122.85,122.89,10971.0,102.2721,102.2804,102.2471,102.2804,10971.0
2017-04-26 13:25:00,122.88,122.89,122.8,122.8,14777.0,102.2721,102.2804,102.2055,102.2055,14777.0
2017-04-26 13:30:00,122.79,122.79,122.7,122.71,21937.0,102.1972,102.1972,102.1223,102.1306,21937.0
2017-04-26 13:35:00,122.71,122.79,122.69,122.79,10216.0,102.1306,102.1972,102.1139,102.1972,10216.0
2017-04-26 13:40:00,122.79,122.82,122.7,122.81,27231.0,102.1972,102.2221,102.1223,102.2138,27231.0
2017-04-26 13:45:00,122.79,122.8,122.49,122.53,18259.0,102.1972,102.2055,101.9475,101.9808,18259.0
2017-04-26 13:50:00,122.54,122.73,122.49,122.66,22321.0,101.9891,102.1472,101.9475,102.089,22321.0
2017-04-26 13:55:00,122.64,122.75,122.64,122.7,14831.0,102.0723,102.1639,102.0723,102.1223,14831.0
2017-04-26 14:00:00,122.69,122.69,122.53,122.62,20687.0,102.1139,102.1139,101.9808,102.0557,20687.0
2017-04-26 14:05:00,122.61,122.61,122.45,122.48,11675.0,102.0473,102.0473,101.9142,101.9391,11675.0
2017-04-26 14:10:00,122.47,122.57,122.46,122.55,11339.0,101.9308,102.0141,101.9225,101.9974,11339.0
2017-04-26 14:15:00,122.57,122.6,122.49,122.51,18367.0,102.0141,102.039,101.9475,101.9641,18367.0
2017-04-26 14:20:00,122.49,122.59,122.49,122.56,20383.0,101.9475,102.0307,101.9475,102.0057,20383.0
2017-04-26 14:25:00,122.56,122.61,122.47,122.61,15579.0,102.0057,102.0473,101.9308,102.0473,15579.0
2017-04-26 14:30:00,122.61,122.77,122.6,122.72,16834.0,102.0473,102.1805,102.039,102.1389,16834.0
2017-04-26 14:35:00,122.71,122.74,122.63,122.68,16914.0,102.1306,102.1555,102.064,102.1056,16914.0
2017-04-26 14:40:00,122.68,122.79,122.67,122.76,16856.0,102.1056,102.1972,102.0973,102.1722,16856.0
2017-04-26 14:45:00,122.77,122.83,122.72,122.74,20270.0,102.1805,102.2305,102.1389,102.1555,20270.0
2017-04-26 14:50:00,122.73,122.78,122.68,122.68,17804.0,102.1472,102.1888,102.1056,102.1056,17804.0
2017-04-26 14:55:00,122.7,122.73,122.63,122.72,14842.0,102.1223,102.1472,102.064,102.1389,14842.0
2017-04-26 15:00:00,122.72,122.72,122.67,122.68,51492.0,102.1389,102.1389,102.0973,102.1056,51492.0
2017-04-26 15:05:00,122.67,122.69,122.59,122.6,29812.0,102.0973,102.1139,102.0307,102.039,29812.0
2017-04-26 15:10:00,122.61,122.73,122.59,122.7,63189.0,102.0473,102.1472,102.0307,102.1223,63189.0
2017-04-26 15:15:00,122.7,122.7,122.59,122.6,15263.0,102.1223,102.1223,102.0307,102.039,15263.0
2017-04-26 15:20:00,122.59,122.6,122.55,122.56,13546.0,102.0307,102.039,101.9974,102.0057,13546.0
2017-04-26 15:25:00,122.56,122.65,122.54,122.62,24163.0,102.0057,102.0806,101.9891,102.0557,24163.0
2017-04-26 15:30:00,122.63,122.64,122.55,122.57,40978.0,102.064,102.0723,101.9974,102.0141,40978.0
2017-04-26 15:35:00,122.59,122.6,122.43,122.43,36166.0,102.0307,102.039,101.8975,101.8975,36166.0
2017-04-26 15:40:00,122.41,122.51,122.4,122.46,38002.0,101.8809,101.9641,101.8726,101.9225,38002.0
2017-04-26 15:45:00,122.45,122.49,122.14,122.14,39519.0,101.9142,101.9475,101.6562,101.6562,39519.0
2017-04-26 15:50:00,122.15,122.17,122.01,122.03,47205.0,101.6645,101.6811,101.548,101.5646,47205.0
2017-04-26 15:55:00,122.03,122.09,121.89,122.02,147889.0,101.5646,101.6146,101.4481,101.5563,147889.0
2017-04-27 09:30:00,122.11,122.33,121.84,121.9,18514.0,101.6312,101.8143,101.4065,101.4564,18514.0
2017-04-27 09:35:00,121.91,122.42,121.91,122.26,10281.0,101.4647,101.8892,101.4647,101.756,10281.0
2017-04-27 09:40:00,122.22,122.25,122.13,122.14,7471.0,101.7228,101.7477,101.6478,101.6562,7471.0
2017-04-27 09:45:00,122.13,122.33,122.13,122.18,11382.0,101.6478,101.8143,101.6478,101.6895,11382.0
2017-04-27 09:50:00,122.21,122.24,122.07,122.07,11093.0,101.7144,101.7394,101.5979,101.5979,11093.0
2017-04-27 09:55:00,122.07,122.11,121.95,121.96,12781.0,101.5979,101.6312,101.498,101.5064,12781.0
2017-04-27 10:00:00,121.98,122.03,121.87,121.89,16570.0,101.523,101.5646,101.4315,101.4481,16570.0
2017-04-27 10:05:00,121.87,121.9,121.78,121.85,20205.0,101.4315,101.4564,101.3565,101.4148,20205.0
2017-04-27 10:10:00,121.86,121.92,121.74,121.86,16305.0,101.4231,101.4731,101.3233,101.4231,16305.0
2017-04-27 10:15:00,121.86,122.03,121.85,122.0,11584.0,101.4231,101.5646,101.4148,101.5396,11584.0
2017-04-27 10:20:00,122.0,122.17,121.99,122.17,7986.0,101.5396,101.6811,101.5313,101.6811,7986.0
2017-04-27 10:25:00,122.16,122.17,121.99,122.03,8693.0,101.6728,101.6811,101.5313,101.5646,8693.0
2017-04-27 10:30:00,122.06,122.09,121.99,122.02,28386.0,101.5896,101.6146,101.5313,101.5563,28386.0
2017-04-27 10:35:00,122.0,122.1,122.0,122.01,29090.0,101.5396,101.6229,101.5396,101.548,29090.0
2017-04-27 10:40:00,122.01,122.06,122.0,122.05,19447.0,101.548,101.5896,101.5396,101.5813,19447.0
2017-04-27 10:45:00,122.05,122.1,121.84,121.86,12676.0,101.5813,101.6229,101.4065,101.4231,12676.0
2017-04-27 10:50:00,121.86,121.9,121.62,121.66,12309.0,101.4231,101.4564,101.2234,101.2567,12309.0
2017-04-27 10:55:00,121.68,121.99,121.66,121.99,11121.0,101.2733,101.5313,101.2567,101.5313,11121.0
2017-04-27 11:00:00,121.99,122.04,121.95,121.97,26158.0,101.5313,101.5729,101.498,101.5147,26158.0
2017-04-27 11:05:00,121.97,122.0,121.95,121.98,25947.0,101.5147,101.5396,101.498,101.523,25947.0
2017-04-27 11:10:00,121.97,122.05,121.95,121.99,18679.0,101.5147,101.5813,101.498,101.5313,18679.0
2017-04-27 11:15:00,121.98,122.0,121.95,121.97,12444.0,101.523,101.5396,101.498,101.5147,12444.0
2017-04-27 11:20:00,121.98,122.0,121.91,121.92,13001.0,101.523,101.5396,101.4647,101.4731,13001.0
2017-04-27 11:25:00,121.94,121.96,121.83,121.88,9578.0,101.4897,101.5064,101.3982,101.4398,9578.0
2017-04-27 11:30:00,121.86,121.93,121.85,121.93,8005.0,101.4231,101.4814,101.4148,101.4814,8005.0
2017-04-27 11:35:00,121.97,121.99,121.92,121.96,9870.0,101.5147,101.5313,101.4731,101.5064,9870.0
2017-04-27 11:40:00,121.96,122.03,121.96,121.99,14731.0,101.5064,101.5646,101.5064,101.5313,14731.0
2017-04-27 11:45:00,122.0,122.03,121.96,121.97,10510.0,101.5396,101.5646,101.5064,101.5147,10510.0
2017-04-27 11:50:00,121.97,122.01,121.95,121.99,9743.0,101.5147,101.548,101.498,101.5313,9743.0
2017-04-27 11:55:00,122.0,122.0,121.96,121.98,4783.0,101.5396,101.5396,101.5064,101.523,4783.0
2017-04-27 12:00:00,122.0,122.1,122.0,122.1,11858.0,101.5396,101.6229,101.5396,101.6229,11858.0
2017-04-27 12:05:00,122.1,122.14,122.05,122.12,33912.0,101.6229,101.6562,101.5813,101.6395,33912.0
2017-04-27 12:10:00,122.09,122.22,122.09,122.21,11395.0,101.6146,101.7228,101.6146,101.7144,11395.0
2017-04-27 12:15:00,122.18,122.18,122.12,122.16,13516.0,101.6895,101.6895,101.6395,101.6728,13516.0
2017-04-27 12:20:00,122.15,122.16,122.02,122.02,11755.0,101.6645,101.6728,101.5563,101.5563,11755.0
2017-04-27 12:25:00,122.04,122.05,122.01,122.04,4788.0,101.5729,101.5813,101.548,101.5729,4788.0
2017-04-27 12:30:00,122.05,122.14,122.02,122.1,6082.0,101.5813,101.6562,101.5563,101.6229,6082.0
2017-04-27 12:35:00,122.1,122.15,122.08,122.12,6908.0,101.6229,101.6645,101.6062,101.6395,6908.0
2017-04-27 12:40:00,122.14,122.21,122.14,122.19,8449.0,101.6562,101.7144,101.6562,101.6978,8449.0
2017-04-27 12:45:00,122.18,122.25,122.17,122.25,5592.0,101.6895,101.7477,101.6811,101.7477,5592.0
2017-04-27 12:50:00,122.24,122.24,122.18,122.21,6346.0,101.7394,101.7394,101.6895,101.7144,6346.0
2017-04-27 12:55:00,122.23,122.3,122.19,122.3,9014.0,101.7311,101.7893,101.6978,101.7893,9014.0
2017-04-27 13:00:00,122.28,122.28,122.18,122.23,14367.0,101.7727,101.7727,101.6895,101.7311,14367.0
2017-04-27 13:05:00,122.23,122.24,122.17,122.21,10500.0,101.7311,101.7394,101.6811,101.7144,10500.0
2017-04-27 13:10:00,122.22,122.26,122.19,122.2,8249.0,101.7228,101.756,101.6978,101.7061,8249.0
2017-04-27 13:15:00,122.2,122.27,122.18,122.27,13656.0,101.7061,101.7644,101.6895,101.7644,13656.0
2017-04-27 13:20:00,122.26,122.3,122.21,122.25,18742.0,101.756,101.7893,101.7144,101.7477,18742.0
2017-04-27 13:25:00,122.25,122.27,122.22,122.26,8407.0,101.7477,101.7644,101.7228,101.756,8407.0
2017-04-27 13:30:00,122.26,122.32,122.19,122.19,9389.0,101.756,101.806,101.6978,101.6978,9389.0
2017-04-27 13:35:00,122.2,122.2,122.15,122.15,8601.0,101.7061,101.7061,101.6645,101.6645,8601.0
2017-04-27 13:40:00,122.15,122.16,122.12,122.12,10341.0,101.6645,101.6728,101.6395,101.6395,10341.0
2017-04-27 13:45:00,122.13,122.18,122.09,122.13,13891.0,101.6478,101.6895,101.6146,101.6478,13891.0
2017-04-27 13:50:00,122.13,122.18,122.1,122.15,7355.0,101.6478,101.6895,101.6229,101.6645,7355.0
2017-04-27 13:55:00,122.16,122.16,122.06,122.09,12762.0,101.6728,101.6728,101.5896,101.6146,12762.0
2017-04-27 14:00:00,122.08,122.11,122.03,122.04,14938.0,101.6062,101.6312,101.5646,101.5729,14938.0
2017-04-27 14:05:00,122.04,122.08,122.01,122.02,12467.0,101.5729,101.6062,101.548,101.5563,12467.0
2017-04-27 14:10:00,122.03,122.11,122.03,122.07,9908.0,101.5646,101.6312,101.5646,101.5979,9908.0
2017-04-27 14:15:00,122.08,122.13,122.07,122.11,13156.0,101.6062,101.6478,101.5979,101.6312,13156.0
2017-04-27 14:20:00,122.11,122.11,122.06,122.06,9556.0,101.6312,101.6312,101.5896,101.5896,9556.0
2017-04-27 14:25:00,122.05,122.07,122.03,122.03,6529.0,101.5813,101.5979,101.5646,101.5646,6529.0
2017-04-27 14:30:00,122.04,122.11,122.03,122.09,13894.0,101.5729,101.6312,101.5646,101.6146,13894.0
2017-04-27 14:35:00,122.08,122.17,122.08,122.17,8520.0,101.6062,101.6811,101.6062,101.6811,8520.0
2017-04-27 14:40:00,122.17,122.2,122.14,122.19,10809.0,101.6811,101.7061,101.6562,101.6978,10809.0
2017-04-27 14:45:00,122.17,122.23,122.14,122.14,12882.0,101.6811,101.7311,101.6562,101.6562,12882.0
2017-04-27 14:50:00,122.15,122.17,122.09,122.14,13765.0,101.6645,101.6811,101.6146,101.6562,13765.0
2017-04-27 14:55:00,122.15,122.17,122.14,122.15,10805.0,101.6645,101.6811,101.6562,101.6645,10805.0
2017-04-27 15:00:00,122.15,122.15,122.05,122.08,16595.0,101.6645,101.6645,101.5813,101.6062,16595.0
2017-04-27 15:05:00,122.09,122.12,122.04,122.08,19866.0,101.6146,101.6395,101.5729,101.6062,19866.0
2017-04-27 15:10:00,122.08,122.2,122.08,122.19,17147.0,101.6062,101.7061,101.6062,101.6978,17147.0
2017-04-27 15:15:00,122.18,122.3,122.18,122.26,24923.0,101.6895,101.7893,101.6895,101.756,24923.0
2017-04-27 15:20:00,122.26,122.39,122.25,122.37,24921.0,101.756,101.8642,101.7477,101.8476,24921.0
2017-04-27 15:25:00,122.36,122.42,122.35,122.39,28308.0,101.8393,101.8892,101.831,101.8642,28308.0
2017-04-27 15:30:00,122.4,122.44,122.39,122.4,41263.0,101.8726,101.9059,101.8642,101.8726,41263.0
2017-04-27 15:35:00,122.4,122.4,122.21,122.22,33328.0,101.8726,101.8726,101.7144,101.7228,33328.0
2017-04-27 15:40:00,122.23,122.27,122.21,122.22,39327.0,101.7311,101.7644,101.7144,101.7228,39327.0
2017-04-27 15:45:00,122.22,122.25,122.12,122.13,37158.0,101.7228,101.7477,101.6395,101.6478,37158.0
2017-04-27 15:50:00,122.13,122.13,122.06,122.12,76236.0,101.6478,101.6478,101.5896,101.6395,76236.0
2017-04-27 15:55:00,122.12,122.23,122.05,122.18,127432.0,101.6395,101.7311,101.5813,101.6895,127432.0
2017-04-28 09:30:00,122.17,122.36,122.04,122.04,14079.0,101.6811,101.8393,101.5729,101.5729,14079.0
2017-04-28 09:35:00,122.01,122.18,121.91,122.08,8503.0,101.548,101.6895,101.4647,101.6062,8503.0
2017-04-28 09:40:00,122.03,122.12,121.97,122.01,5880.0,101.5646,101.6395,101.5147,101.548,5880.0
2017-04-28 09:45:00,122.11,122.19,121.97,122.09,7164.0,101.6312,101.6978,101.5147,101.6146,7164.0
2017-04-28 09:50:00,122.13,122.13,122.03,122.07,5120.0,101.6478,101.6478,101.5646,101.5979,5120.0
2017-04-28 09:55:00,122.07,122.15,121.94,122.05,10368.0,101.5979,101.6645,101.4897,101.5813,10368.0
2017-04-28 10:00:00,122.02,122.07,121.87,121.88,7000.0,101.5563,101.5979,101.4315,101.4398,7000.0
2017-04-28 10:05:00,121.88,121.88,121.71,121.73,7132.0,101.4398,101.4398,101.2983,101.3149,7132.0
2017-04-28 10:10:00,121.74,121.8,121.6,121.6,9945.0,101.3233,101.3732,101.2067,101.2067,9945.0
2017-04-28 10:15:00,121.62,121.71,121.57,121.61,7764.0,101.2234,101.2983,101.1818,101.2151,7764.0
2017-04-28 10:20:00,121.59,121.65,121.51,121.56,9346.0,101.1984,101.2483,101.1318,101.1734,9346.0
2017-04-28 10:25:00,121.57,121.73,121.54,121.73,31961.0,101.1818,101.3149,101.1568,101.3149,31961.0
2017-04-28 10:30:00,121.74,121.78,121.69,121.71,13663.0,101.3233,101.3565,101.2816,101.2983,13663.0
2017-04-28 10:35:00,121.73,121.82,121.73,121.81,9911.0,101.3149,101.3898,101.3149,101.3815,9911.0
2017-04-28 10:40:00,121.79,121.86,121.76,121.79,10788.0,101.3649,101.4231,101.3399,101.3649,10788.0
2017-04-28 10:45:00,121.79,121.9,121.77,121.88,17902.0,101.3649,101.4564,101.3482,101.4398,17902.0
2017-04-28 10:50:00,121.85,122.0,121.78,121.98,7970.0,101.4148,101.5396,101.3565,101.523,7970.0
2017-04-28 10:55:00,122.0,122.03,121.89,121.98,13415.0,101.5396,101.5646,101.4481,101.523,13415.0
2017-04-28 11:00:00,121.98,122.05,121.95,121.96,9736.0,101.523,101.5813,101.498,101.5064,9736.0
2017-04-28 11:05:00,121.96,122.03,121.91,122.0,12901.0,101.5064,101.5646,101.4647,101.5396,12901.0
2017-04-28 11:10:00,121.98,122.01,121.86,121.89,11000.0,101.523,101.548,101.4231,101.4481,11000.0
2017-04-28 11:15:00,121.88,121.97,121.84,121.96,7848.0,101.4398,101.5147,101.4065,101.5064,7848.0
2017-04-28 11:20:00,121.95,121.98,121.9,121.94,10844.0,101.498,101.523,101.4564,101.4897,10844.0
2017-04-28 11:25:00,121.96,122.03,121.96,121.97,5897.0,101.5064,101.5646,101.5064,101.5147,5897.0
2017-04-28 11:30:00,121.96,122.03,121.93,121.96,7565.0,101.5064,101.5646,101.4814,101.5064,7565.0
2017-04-28 11:35:00,121.97,122.04,121.97,122.02,5664.0,101.5147,101.5729,101.5147,101.5563,5664.0
2017-04-28 11:40:00,122.02,122.05,121.88,121.88,11240.0,101.5563,101.5813,101.4398,101.4398,11240.0
2017-04-28 11:45:00,121.87,121.93,121.86,121.9,6095.0,101.4315,101.4814,101.4231,101.4564,6095.0
2017-04-28 11:50:00,121.9,121.97,121.9,121.95,6716.0,101.4564,101.5147,101.4564,101.498,6716.0
2017-04-28 11:55:00,121.96,121.97,121.92,121.97,6919.0,101.5064,101.5147,101.4731,101.5147,6919.0
2017-04-28 12:00:00,121.96,122.01,121.93,121.96,7513.0,101.5064,101.548,101.4814,101.5064,7513.0
2017-04-28 12:05:00,121.96,121.96,121.94,121.95,2502.0,101.5064,101.5064,101.4897,101.498,2502.0
2017-04-28 12:10:00,121.95,121.95,121.86,121.9,8233.0,101.498,101.498,101.4231,101.4564,8233.0
2017-04-28 12:15:00,121.89,121.96,121.89,121.92,5320.0,101.4481,101.5064,101.4481,101.4731,5320.0
2017-04-28 12:20:00,121.93,121.99,121.93,121.99,3329.0,101.4814,101.5313,101.4814,101.5313,3329.0
2017-04-28 12:25:00,121.98,122.01,121.95,122.01,7731.0,101.523,101.548,101.498,101.548,7731.0
2017-04-28 12:30:00,122.01,122.02,121.91,121.91,5700.0,101.548,101.5563,101.4647,101.4647,5700.0
2017-04-28 12:35:00,121.89,121.89,121.79,121.79,10220.0,101.4481,101.4481,101.3649,101.3649,10220.0
2017-04-28 12:40:00,121.78,121.86,121.78,121.78,7301.0,101.3565,101.4231,101.3565,101.3565,7301.0
2017-04-28 12:45:00,121.79,121.82,121.7,121.7,8375.0,101.3649,101.3898,101.29,101.29,8375.0
2017-04-28 12:50:00,121.69,121.71,121.65,121.68,11903.0,101.2816,101.2983,101.2483,101.2733,11903.0
2017-04-28 12:55:00,121.68,121.74,121.68,121.73,3771.0,101.2733,101.3233,101.2733,101.3149,3771.0
2017-04-28 13:00:00,121.7,121.78,121.7,121.76,2804.0,101.29,101.3565,101.29,101.3399,2804.0
2017-04-28 13:05:00,121.76,121.76,121.69,121.69,5908.0,101.3399,101.3399,101.2816,101.2816,5908.0
2017-04-28 13:10:00,121.71,121.72,121.67,121.72,7380.0,101.2983,101.3066,101.265,101.3066,7380.0
2017-04-28 13:15:00,121.74,121.77,121.72,121.74,6187.0,101.3233,101.3482,101.3066,101.3233,6187.0
2017-04-28 13:20:00,121.73,121.81,121.73,121.8,4204.0,101.3149,101.3815,101.3149,101.3732,4204.0
2017-04-28 13:25:00,121.81,121.83,121.76,121.79,4154.0,101.3815,101.3982,101.3399,101.3649,4154.0
2017-04-28 13:30:00,121.78,121.82,121.77,121.8,5791.0,101.3565,101.3898,101.3482,101.3732,5791.0
2017-04-28 13:35:00,121.78,121.8,121.75,121.78,4356.0,101.3565,101.3732,101.3316,101.3565,4356.0
2017-04-28 13:40:00,121.76,121.79,121.74,121.74,9473.0,101.3399,101.3649,101.3233,101.3233,9473.0
2017-04-28 13:45:00,121.74,121.76,121.71,121.75,6099.0,101.3233,101.3399,101.2983,101.3316,6099.0
2017-04-28 13:50:00,121.77,121.79,121.74,121.76,5050.0,101.3482,101.3649,101.3233,101.3399,5050.0
2017-04-28 13:55:00,121.76,121.81,121.73,121.8,3400.0,101.3399,101.3815,101.3149,101.3732,3400.0
2017-04-28 14:00:00,121.79,121.86,121.78,121.85,11062.0,101.3649,101.4231,101.3565,101.4148,11062.0
2017-04-28 14:05:00,121.85,121.86,121.75,121.76,11019.0,101.4148,101.4231,101.3316,101.3399,11019.0
2017-04-28 14:10:00,121.76,121.77,121.66,121.67,6726.0,101.3399,101.3482,101.2567,101.265,6726.0
2017-04-28 14:15:00,121.67,121.74,121.67,121.72,8743.0,101.265,101.3233,101.265,101.3066,8743.0
2017-04-28 14:20:00,121.71,121.77,121.7,121.75,5608.0,101.2983,101.3482,101.29,101.3316,5608.0
2017-04-28 14:25:00,121.75,121.77,121.7,121.76,12690.0,101.3316,101.3482,101.29,101.3399,12690.0
2017-04-28 14:30:00,121.76,121.77,121.73,121.76,7475.0,101.3399,101.3482,101.3149,101.3399,7475.0
2017-04-28 14:35:00,121.77,121.81,121.74,121.79,9737.0,101.3482,101.3815,101.3233,101.3649,9737.0
2017-04-28 14:40:00,121.78,121.79,121.7,121.7,8600.0,101.3565,101.3649,101.29,101.29,8600.0
2017-04-28 14:45:00,121.69,121.76,121.64,121.73,11701.0,101.2816,101.3399,101.24,101.3149,11701.0
2017-04-28 14:50:00,121.73,121.73,121.64,121.7,7525.0,101.3149,101.3149,101.24,101.29,7525.0
2017-04-28 14:55:00,121.71,121.76,121.68,121.75,8787.0,101.2983,101.3399,101.2733,101.3316,8787.0
2017-04-28 15:00:00,121.75,121.76,121.7,121.75,15651.0,101.3316,101.3399,101.29,101.3316,15651.0
2017-04-28 15:05:00,121.78,121.84,121.75,121.83,13509.0,101.3565,101.4065,101.3316,101.3982,13509.0
2017-04-28 15:10:00,121.82,121.84,121.8,121.83,7101.0,101.3898,101.4065,101.3732,101.3982,7101.0
2017-04-28 15:15:00,121.84,121.84,121.8,121.81,15476.0,101.4065,101.4065,101.3732,101.3815,15476.0
2017-04-28 15:20:00,121.81,121.81,121.66,121.66,11301.0,101.3815,101.3815,101.2567,101.2567,11301.0
2017-04-28 15:25:00,121.66,121.67,121.58,121.63,21506.0,101.2567,101.265,101.1901,101.2317,21506.0
2017-04-28 15:30:00,121.63,121.68,121.59,121.66,26093.0,101.2317,101.2733,101.1984,101.2567,26093.0
2017-04-28 15:35:00,121.66,121.66,121.58,121.6,26636.0,101.2567,101.2567,101.1901,101.2067,26636.0
2017-04-28 15:40:00,121.59,121.61,121.53,121.57,28075.0,101.1984,101.2151,101.1485,101.1818,28075.0
2017-04-28 15:45:00,121.58,121.59,121.54,121.58,37110.0,101.1901,101.1984,101.1568,101.1901,37110.0
2017-04-28 15:50:00,121.58,121.69,121.57,121.68,31921.0,101.1901,101.2816,101.1818,101.2733,31921.0
2017-04-28 15:55:00,121.69,121.71,121.63,121.63,73771.0,101.2816,101.2983,101.2317,101.2317,73771.0
2017-05-01 09:30:00,121.79,121.79,121.44,121.61,41697.0,101.3649,101.3649,101.0736,101.2151,41697.0
2017-05-01 09:35:00,121.5,121.64,121.5,121.58,2881.0,101.1235,101.24,101.1235,101.1901,2881.0
2017-05-01 09:40:00,121.6,121.67,121.22,121.22,15346.0,101.2067,101.265,100.8905,100.8905,15346.0
2017-05-01 09:45:00,121.24,121.3,121.23,121.28,8355.0,100.9071,100.957,100.8988,100.9404,8355.0
2017-05-01 09:50:00,121.28,121.44,121.28,121.39,3784.0,100.9404,101.0736,100.9404,101.032,3784.0
2017-05-01 09:55:00,121.36,121.46,121.36,121.4,11897.0,101.007,101.0902,101.007,101.0403,11897.0
2017-05-01 10:00:00,121.4,121.4,121.26,121.33,10241.0,101.0403,101.0403,100.9238,100.982,10241.0
2017-05-01 10:05:00,121.34,121.4,121.25,121.28,6671.0,100.9903,101.0403,100.9154,100.9404,6671.0
2017-05-01 10:10:00,121.28,121.37,121.18,121.36,8332.0,100.9404,101.0153,100.8572,101.007,8332.0
2017-05-01 10:15:00,121.35,121.45,121.3,121.35,5736.0,100.9987,101.0819,100.957,100.9987,5736.0
2017-05-01 10:20:00,121.35,121.35,121.2,121.2,5842.0,100.9987,100.9987,100.8738,100.8738,5842.0
2017-05-01 10:25:00,121.22,121.28,121.15,121.18,5495.0,100.8905,100.9404,100.8322,100.8572,5495.0
2017-05-01 10:30:00,121.18,121.28,121.18,121.27,6297.0,100.8572,100.9404,100.8572,100.9321,6297.0
2017-05-01 10:35:00,121.26,121.32,121.25,121.26,3466.0,100.9238,100.9737,100.9154,100.9238,3466.0
2017-05-01 10:40:00,121.31,121.39,121.28,121.38,5648.0,100.9654,101.032,100.9404,101.0236,5648.0
2017-05-01 10:45:00,121.39,121.49,121.33,121.45,12279.0,101.032,101.1152,100.982,101.0819,12279.0
2017-05-01 10:50:00,121.42,121.5,121.39,121.48,12396.0,101.0569,101.1235,101.032,101.1069,12396.0
2017-05-01 10:55:00,121.49,121.56,121.46,121.52,4076.0,101.1152,101.1734,101.0902,101.1401,4076.0
2017-05-01 11:00:00,121.53,121.59,121.49,121.59,9086.0,101.1485,101.1984,101.1152,101.1984,9086.0
2017-05-01 11:05:00,121.61,121.64,121.58,121.62,11500.0,101.2151,101.24,101.1901,101.2234,11500.0
2017-05-01 11:10:00,121.61,121.63,121.59,121.61,4803.0,101.2151,101.2317,101.1984,101.2151,4803.0
2017-05-01 11:15:00,121.62,121.65,121.61,121.63,4556.0,101.2234,101.2483,101.2151,101.2317,4556.0
2017-05-01 11:20:00,121.64,121.64,121.58,121.63,8543.0,101.24,101.24,101.1901,101.2317,8543.0
2017-05-01 11:25:00,121.64,121.71,121.57,121.58,7028.0,101.24,101.2983,101.1818,101.1901,7028.0
2017-05-01 11:30:00,121.59,121.66,121.58,121.61,5041.0,101.1984,101.2567,101.1901,101.2151,5041.0
2017-05-01 11:35:00,121.62,121.67,121.57,121.67,4208.0,101.2234,101.265,101.1818,101.265,4208.0
2017-05-01 11:40:00,121.67,121.69,121.64,121.67,9088.0,101.265,101.2816,101.24,101.265,9088.0
2017-05-01 11:45:00,121.66,121.69,121.62,121.68,7230.0,101.2567,101.2816,101.2234,101.2733,7230.0
2017-05-01 11:50:00,121.68,121.69,121.63,121.64,6502.0,101.2733,101.2816,101.2317,101.24,6502.0
2017-05-01 11:55:00,121.64,121.71,121.63,121.64,6379.0,101.24,101.2983,101.2317,101.24,6379.0
2017-05-01 12:00:00,121.65,121.68,121.61,121.66,7241.0,101.2483,101.2733,101.2151,101.2567,7241.0
2017-05-01 12:05:00,121.67,121.75,121.67,121.7,4882.0,101.265,101.3316,101.265,101.29,4882.0
2017-05-01 12:10:00,121.71,121.71,121.66,121.67,3851.0,101.2983,101.2983,101.2567,101.265,3851.0
2017-05-01 12:15:00,121.68,121.69,121.63,121.68,7281.0,101.2733,101.2816,101.2317,101.2733,7281.0
2017-05-01 12:20:00,121.68,121.68,121.61,121.66,4950.0,101.2733,101.2733,101.2151,101.2567,4950.0
2017-05-01 12:25:00,121.64,121.75,121.64,121.75,41942.0,101.24,101.3316,101.24,101.3316,41942.0
2017-05-01 12:30:00,121.76,121.76,121.62,121.64,9450.0,101.3399,101.3399,101.2234,101.24,9450.0
2017-05-01 12:35:00,121.62,121.66,121.6,121.66,6300.0,101.2234,101.2567,101.2067,101.2567,6300.0
2017-05-01 12:40:00,121.65,121.67,121.64,121.65,8192.0,101.2483,101.265,101.24,101.2483,8192.0
2017-05-01 12:45:00,121.66,121.68,121.61,121.64,17096.0,101.2567,101.2733,101.2151,101.24,17096.0
2017-05-01 12:50:00,121.65,121.66,121.28,121.48,61793.0,101.2483,101.2567,100.9404,101.1069,61793.0
2017-05-01 12:55:00,121.47,121.53,121.44,121.48,24705.0,101.0985,101.1485,101.0736,101.1069,24705.0
2017-05-01 13:00:00,121.49,121.52,121.43,121.47,16186.0,101.1152,101.1401,101.0652,101.0985,16186.0
2017-05-01 13:05:00,121.46,121.55,121.45,121.51,21962.0,101.0902,101.1651,101.0819,101.1318,21962.0
2017-05-01 13:10:00,121.53,121.57,121.4,121.42,18723.0,101.1485,101.1818,101.0403,101.0569,18723.0
2017-05-01 13:15:00,121.43,121.48,121.39,121.42,9783.0,101.0652,101.1069,101.032,101.0569,9783.0
2017-05-01 13:20:00,121.42,121.45,121.39,121.43,3336.0,101.0569,101.0819,101.032,101.0652,3336.0
2017-05-01 13:25:00,121.43,121.47,121.39,121.4,5357.0,101.0652,101.0985,101.032,101.0403,5357.0
2017-05-01 13:30:00,121.38,121.43,121.35,121.39,5302.0,101.0236,101.0652,100.9987,101.032,5302.0
2017-05-01 13:35:00,121.37,121.37,121.32,121.35,5993.0,101.0153,101.0153,100.9737,100.9987,5993.0
2017-05-01 13:40:00,121.35,121.4,121.33,121.4,1616.0,100.9987,101.0403,100.982,101.0403,1616.0
2017-05-01 13:45:00,121.38,121.44,121.37,121.44,5254.0,101.0236,101.0736,101.0153,101.0736,5254.0
2017-05-01 13:50:00,121.44,121.51,121.43,121.45,26708.0,101.0736,101.1318,101.0652,101.0819,26708.0
2017-05-01 13:55:00,121.48,121.48,121.42,121.48,11244.0,101.1069,101.1069,101.0569,101.1069,11244.0
2017-05-01 14:00:00,121.49,121.57,121.48,121.51,9431.0,101.1152,101.1818,101.1069,101.1318,9431.0
2017-05-01 14:05:00,121.5,121.51,121.44,121.45,8486.0,101.1235,101.1318,101.0736,101.0819,8486.0
2017-05-01 14:10:00,121.47,121.5,121.44,121.47,8732.0,101.0985,101.1235,101.0736,101.0985,8732.0
2017-05-01 14:15:00,121.5,121.58,121.48,121.57,5223.0,101.1235,101.1901,101.1069,101.1818,5223.0
2017-05-01 14:20:00,121.56,121.62,121.54,121.56,6035.0,101.1734,101.2234,101.1568,101.1734,6035.0
2017-05-01 14:25:00,121.56,121.58,121.49,121.49,4357.0,101.1734,101.1901,101.1152,101.1152,4357.0
2017-05-01 14:30:00,121.5,121.51,121.46,121.46,10962.0,101.1235,101.1318,101.0902,101.0902,10962.0
2017-05-01 14:35:00,121.47,121.51,121.45,121.47,6481.0,101.0985,101.1318,101.0819,101.0985,6481.0
2017-05-01 14:40:00,121.47,121.48,121.41,121.41,7755.0,101.0985,101.1069,101.0486,101.0486,7755.0
2017-05-01 14:45:00,121.4,121.42,121.38,121.39,5197.0,101.0403,101.0569,101.0236,101.032,5197.0
2017-05-01 14:50:00,121.38,121.45,121.38,121.42,3999.0,101.0236,101.0819,101.0236,101.0569,3999.0
2017-05-01 14:55:00,121.42,121.43,121.39,121.42,9744.0,101.0569,101.0652,101.032,101.0569,9744.0
2017-05-01 15:00:00,121.43,121.43,121.39,121.4,13455.0,101.0652,101.0652,101.032,101.0403,13455.0
2017-05-01 15:05:00,121.41,121.45,121.39,121.44,8749.0,101.0486,101.0819,101.032,101.0736,8749.0
2017-05-01 15:10:00,121.44,121.47,121.43,121.47,13140.0,101.0736,101.0985,101.0652,101.0985,13140.0
2017-05-01 15:15:00,121.47,121.47,121.41,121.43,5569.0,101.0985,101.0985,101.0486,101.0652,5569.0
2017-05-01 15:20:00,121.42,121.42,121.37,121.4,12246.0,101.0569,101.0569,101.0153,101.0403,12246.0
2017-05-01 15:25:00,121.4,121.4,121.36,121.39,10436.0,101.0403,101.0403,101.007,101.032,10436.0
2017-05-01 15:30:00,121.39,121.46,121.37,121.46,10643.0,101.032,101.0902,101.0153,101.0902,10643.0
2017-05-01 15:35:00,121.47,121.48,121.38,121.39,18143.0,101.0985,101.1069,101.0236,101.032,18143.0
2017-05-01 15:40:00,121.39,121.42,121.38,121.4,19179.0,101.032,101.0569,101.0236,101.0403,19179.0
2017-05-01 15:45:00,121.41,121.44,121.39,121.39,21334.0,101.0486,101.0736,101.032,101.032,21334.0
2017-05-01 15:50:00,121.39,121.39,121.32,121.34,16270.0,101.032,101.032,100.9737,100.9903,16270.0
2017-05-01 15:55:00,121.35,121.35,121.16,121.23,98445.0,100.9987,100.9987,100.8405,100.8988,98445.0
2017-05-02 09:30:00,121.0,121.38,121.0,121.24,16107.0,100.7074,101.0236,100.7074,100.9071,16107.0
2017-05-02 09:35:00,121.37,121.37,121.1,121.14,13118.0,101.0153,101.0153,100.7906,100.8239,13118.0
2017-05-02 09:40:00,121.15,121.21,121.1,121.14,17685.0,100.8322,100.8821,100.7906,100.8239,17685.0
2017-05-02 09:45:00,121.12,121.12,120.88,120.96,14510.0,100.8072,100.8072,100.6075,100.6741,14510.0
2017-05-02 09:50:00,120.92,121.04,120.83,120.91,15781.0,100.6408,100.7406,100.5659,100.6325,15781.0
2017-05-02 09:55:00,120.95,121.03,120.74,120.74,8274.0,100.6657,100.7323,100.491,100.491,8274.0
2017-05-02 10:00:00,120.73,120.92,120.7,120.84,7884.0,100.4826,100.6408,100.4577,100.5742,7884.0
2017-05-02 10:05:00,120.86,120.86,120.71,120.77,6705.0,100.5908,100.5908,100.466,100.5159,6705.0
2017-05-02 10:10:00,120.75,120.82,120.7,120.74,8633.0,100.4993,100.5575,100.4577,100.491,8633.0
2017-05-02 10:15:00,120.78,120.87,120.77,120.82,6720.0,100.5243,100.5992,100.5159,100.5575,6720.0
2017-05-02 10:20:00,120.84,120.88,120.8,120.88,5900.0,100.5742,100.6075,100.5409,100.6075,5900.0
2017-05-02 10:25:00,120.86,120.93,120.77,120.85,19095.0,100.5908,100.6491,100.5159,100.5825,19095.0
2017-05-02 10:30:00,120.86,120.88,120.77,120.77,7729.0,100.5908,100.6075,100.5159,100.5159,7729.0
2017-05-02 10:35:00,120.77,120.87,120.75,120.81,16928.0,100.5159,100.5992,100.4993,100.5492,16928.0
2017-05-02 10:40:00,120.81,120.84,120.76,120.83,13004.0,100.5492,100.5742,100.5076,100.5659,13004.0
2017-05-02 10:45:00,120.84,120.87,120.78,120.87,7604.0,100.5742,100.5992,100.5243,100.5992,7604.0
2017-05-02 10:50:00,120.86,120.96,120.83,120.93,11856.0,100.5908,100.6741,100.5659,100.6491,11856.0
2017-05-02 10:55:00,120.93,120.98,120.88,120.88,8950.0,100.6491,100.6907,100.6075,100.6075,8950.0
2017-05-02 11:00:00,120.86,120.94,120.85,120.93,10307.0,100.5908,100.6574,100.5825,100.6491,10307.0
2017-05-02 11:05:00,120.95,120.98,120.93,120.96,11490.0,100.6657,100.6907,100.6491,100.6741,11490.0
2017-05-02 11:10:00,120.97,121.05,120.9,120.91,12367.0,100.6824,100.749,100.6241,100.6325,12367.0
2017-05-02 11:15:00,120.91,120.92,120.86,120.86,7828.0,100.6325,100.6408,100.5908,100.5908,7828.0
2017-05-02 11:20:00,120.86,120.9,120.79,120.86,10137.0,100.5908,100.6241,100.5326,100.5908,10137.0
2017-05-02 11:25:00,120.83,120.92,120.8,120.92,6507.0,100.5659,100.6408,100.5409,100.6408,6507.0
2017-05-02 11:30:00,120.9,120.97,120.84,120.96,6500.0,100.6241,100.6824,100.5742,100.6741,6500.0
2017-05-02 11:35:00,120.97,120.99,120.89,120.91,6020.0,100.6824,100.699,100.6158,100.6325,6020.0
2017-05-02 11:40:00,120.9,120.93,120.85,120.85,8601.0,100.6241,100.6491,100.5825,100.5825,8601.0
2017-05-02 11:45:00,120.83,120.84,120.77,120.79,9713.0,100.5659,100.5742,100.5159,100.5326,9713.0
2017-05-02 11:50:00,120.79,120.8,120.76,120.79,6750.0,100.5326,100.5409,100.5076,100.5326,6750.0
2017-05-02 11:55:00,120.79,120.83,120.78,120.83,6397.0,100.5326,100.5659,100.5243,100.5659,6397.0
2017-05-02 12:00:00,120.84,121.01,120.84,120.96,11084.0,100.5742,100.7157,100.5742,100.6741,11084.0
2017-05-02 12:05:00,120.96,121.0,120.92,120.92,6594.0,100.6741,100.7074,100.6408,100.6408,6594.0
2017-05-02 12:10:00,120.91,120.92,120.87,120.9,3629.0,100.6325,100.6408,100.5992,100.6241,3629.0
2017-05-02 12:15:00,120.91,120.93,120.79,120.79,18074.0,100.6325,100.6491,100.5326,100.5326,18074.0
2017-05-02 12:20:00,120.79,120.85,120.79,120.83,6900.0,100.5326,100.5825,100.5326,100.5659,6900.0
2017-05-02 12:25:00,120.83,120.83,120.79,120.8,4122.0,100.5659,100.5659,100.5326,100.5409,4122.0
2017-05-02 12:30:00,120.82,120.88,120.82,120.84,6391.0,100.5575,100.6075,100.5575,100.5742,6391.0
2017-05-02 12:35:00,120.83,120.83,120.75,120.81,17260.0,100.5659,100.5659,100.4993,100.5492,17260.0
2017-05-02 12:40:00,120.83,120.84,120.8,120.81,7444.0,100.5659,100.5742,100.5409,100.5492,7444.0
2017-05-02 12:45:00,120.78,120.8,120.76,120.78,6216.0,100.5243,100.5409,100.5076,100.5243,6216.0
2017-05-02 12:50:00,120.78,120.79,120.76,120.76,4777.0,100.5243,100.5326,100.5076,100.5076,4777.0
2017-05-02 12:55:00,120.76,120.81,120.75,120.78,7537.0,100.5076,100.5492,100.4993,100.5243,7537.0
2017-05-02 13:00:00,120.76,120.81,120.75,120.75,6260.0,100.5076,100.5492,100.4993,100.4993,6260.0
2017-05-02 13:05:00,120.75,120.79,120.74,120.78,3670.0,100.4993,100.5326,100.491,100.5243,3670.0
2017-05-02 13:10:00,120.77,120.79,120.74,120.77,5962.0,100.5159,100.5326,100.491,100.5159,5962.0
2017-05-02 13:15:00,120.78,120.79,120.77,120.79,3496.0,100.5243,100.5326,100.5159,100.5326,3496.0
2017-05-02 13:20:00,120.78,120.78,120.75,120.75,4473.0,100.5243,100.5243,100.4993,100.4993,4473.0
2017-05-02 13:25:00,120.75,120.78,120.75,120.77,6329.0,100.4993,100.5243,100.4993,100.5159,6329.0
2017-05-02 13:30:00,120.77,120.77,120.67,120.67,7995.0,100.5159,100.5159,100.4327,100.4327,7995.0
2017-05-02 13:35:00,120.67,120.67,120.6,120.62,7417.0,100.4327,100.4327,100.3744,100.3911,7417.0
2017-05-02 13:40:00,120.63,120.65,120.59,120.59,5572.0,100.3994,100.4161,100.3661,100.3661,5572.0
2017-05-02 13:45:00,120.61,120.62,120.57,120.58,8021.0,100.3828,100.3911,100.3495,100.3578,8021.0
2017-05-02 13:50:00,120.57,120.58,120.52,120.54,6348.0,100.3495,100.3578,100.3079,100.3245,6348.0
2017-05-02 13:55:00,120.55,120.56,120.52,120.56,4838.0,100.3328,100.3411,100.3079,100.3411,4838.0
2017-05-02 14:00:00,120.55,120.58,120.52,120.58,5362.0,100.3328,100.3578,100.3079,100.3578,5362.0
2017-05-02 14:05:00,120.6,120.61,120.57,120.6,5662.0,100.3744,100.3828,100.3495,100.3744,5662.0
2017-05-02 14:10:00,120.6,120.61,120.57,120.58,6038.0,100.3744,100.3828,100.3495,100.3578,6038.0
2017-05-02 14:15:00,120.57,120.58,120.44,120.44,11779.0,100.3495,100.3578,100.2413,100.2413,11779.0
2017-05-02 14:20:00,120.45,120.5,120.44,120.46,16621.0,100.2496,100.2912,100.2413,100.2579,16621.0
2017-05-02 14:25:00,120.46,120.46,120.35,120.35,10874.0,100.2579,100.2579,100.1664,100.1664,10874.0
2017-05-02 14:30:00,120.35,120.39,120.35,120.38,10973.0,100.1664,100.1997,100.1664,100.1913,10973.0
2017-05-02 14:35:00,120.38,120.39,120.33,120.34,9524.0,100.1913,100.1997,100.1497,100.158,9524.0
2017-05-02 14:40:00,120.34,120.38,120.33,120.34,9974.0,100.158,100.1913,100.1497,100.158,9974.0
2017-05-02 14:45:00,120.35,120.41,120.34,120.35,10946.0,100.1664,100.2163,100.158,100.1664,10946.0
2017-05-02 14:50:00,120.36,120.37,120.29,120.3,10848.0,100.1747,100.183,100.1164,100.1248,10848.0
2017-05-02 14:55:00,120.3,120.35,120.29,120.3,10455.0,100.1248,100.1664,100.1164,100.1248,10455.0
2017-05-02 15:00:00,120.31,120.31,120.27,120.31,8940.0,100.1331,100.1331,100.0998,100.1331,8940.0
2017-05-02 15:05:00,120.31,120.34,120.28,120.31,11739.0,100.1331,100.158,100.1081,100.1331,11739.0
2017-05-02 15:10:00,120.31,120.37,120.3,120.36,6280.0,100.1331,100.183,100.1248,100.1747,6280.0
2017-05-02 15:15:00,120.36,120.39,120.32,120.33,14421.0,100.1747,100.1997,100.1414,100.1497,14421.0
2017-05-02 15:20:00,120.33,120.37,120.32,120.33,24305.0,100.1497,100.183,100.1414,100.1497,24305.0
2017-05-02 15:25:00,120.33,120.34,120.3,120.34,17671.0,100.1497,100.158,100.1248,100.158,17671.0
2017-05-02 15:30:00,120.34,120.34,120.23,120.23,20102.0,100.158,100.158,100.0665,100.0665,20102.0
2017-05-02 15:35:00,120.23,120.23,120.11,120.15,22367.0,100.0665,100.0665,99.9666,99.9999,22367.0
2017-05-02 15:40:00,120.16,120.21,120.15,120.21,19088.0,100.0082,100.0498,99.9999,100.0498,19088.0
2017-05-02 15:45:00,120.21,120.26,120.21,120.24,28427.0,100.0498,100.0915,100.0498,100.0748,28427.0
2017-05-02 15:50:00,120.24,120.27,120.2,120.22,37990.0,100.0748,100.0998,100.0415,100.0582,37990.0
2017-05-02 15:55:00,120.22,120.39,120.21,120.35,93243.0,100.0582,100.1997,100.0498,100.1664,93243.0
2017-05-03 09:30:00,120.1,120.72,120.1,120.6,21458.0,99.9583,100.4743,99.9583,100.3744,21458.0
2017-05-03 09:35:00,120.64,120.9,120.63,120.81,7058.0,100.4077,100.6241,100.3994,100.5492,7058.0
2017-05-03 09:40:00,120.82,120.93,120.81,120.81,5853.0,100.5575,100.6491,100.5492,100.5492,5853.0
2017-05-03 09:45:00,120.67,120.73,120.62,120.62,6328.0,100.4327,100.4826,100.3911,100.3911,6328.0
2017-05-03 09:50:00,120.63,120.82,120.63,120.81,18802.0,100.3994,100.5575,100.3994,100.5492,18802.0
2017-05-03 09:55:00,120.82,120.96,120.8,120.96,6587.0,100.5575,100.6741,100.5409,100.6741,6587.0
2017-05-03 10:00:00,120.97,121.09,120.97,121.04,12953.0,100.6824,100.7823,100.6824,100.7406,12953.0
2017-05-03 10:05:00,121.02,121.06,120.98,121.0,10056.0,100.724,100.7573,100.6907,100.7074,10056.0
2017-05-03 10:10:00,121.0,121.07,120.96,120.97,11117.0,100.7074,100.7656,100.6741,100.6824,11117.0
2017-05-03 10:15:00,120.97,120.97,120.82,120.82,8500.0,100.6824,100.6824,100.5575,100.5575,8500.0
2017-05-03 10:20:00,120.85,120.88,120.67,120.67,6606.0,100.5825,100.6075,100.4327,100.4327,6606.0
2017-05-03 10:25:00,120.67,120.74,120.6,120.6,9872.0,100.4327,100.491,100.3744,100.3744,9872.0
2017-05-03 10:30:00,120.59,120.68,120.56,120.61,8871.0,100.3661,100.441,100.3411,100.3828,8871.0
2017-05-03 10:35:00,120.59,120.63,120.56,120.58,6610.0,100.3661,100.3994,100.3411,100.3578,6610.0
2017-05-03 10:40:00,120.57,120.68,120.54,120.66,9945.0,100.3495,100.441,100.3245,100.4244,9945.0
2017-05-03 10:45:00,120.63,120.69,120.62,120.68,10586.0,100.3994,100.4493,100.3911,100.441,10586.0
2017-05-03 10:50:00,120.68,120.7,120.5,120.55,12390.0,100.441,100.4577,100.2912,100.3328,12390.0
2017-05-03 10:55:00,120.52,120.61,120.52,120.54,7358.0,100.3079,100.3828,100.3079,100.3245,7358.0
2017-05-03 11:00:00,120.53,120.56,120.41,120.46,7131.0,100.3162,100.3411,100.2163,100.2579,7131.0
2017-05-03 11:05:00,120.44,120.56,120.43,120.55,5307.0,100.2413,100.3411,100.233,100.3328,5307.0
2017-05-03 11:10:00,120.56,120.61,120.54,120.61,3000.0,100.3411,100.3828,100.3245,100.3828,3000.0
2017-05-03 11:15:00,120.59,120.64,120.59,120.63,5000.0,100.3661,100.4077,100.3661,100.3994,5000.0
2017-05-03 11:20:00,120.63,120.77,120.63,120.76,6243.0,100.3994,100.5159,100.3994,100.5076,6243.0
2017-05-03 11:25:00,120.75,120.79,120.73,120.74,5911.0,100.4993,100.5326,100.4826,100.491,5911.0
2017-05-03 11:30:00,120.76,120.82,120.76,120.79,4970.0,100.5076,100.5575,100.5076,100.5326,4970.0
2017-05-03 11:35:00,120.8,120.88,120.8,120.87,3603.0,100.5409,100.6075,100.5409,100.5992,3603.0
2017-05-03 11:40:00,120.88,120.89,120.76,120.78,4063.0,100.6075,100.6158,100.5076,100.5243,4063.0
2017-05-03 11:45:00,120.78,120.86,120.78,120.86,4767.0,100.5243,100.5908,100.5243,100.5908,4767.0
2017-05-03 11:50:00,120.85,120.91,120.83,120.84,7812.0,100.5825,100.6325,100.5659,100.5742,7812.0
2017-05-03 11:55:00,120.84,120.89,120.81,120.87,4127.0,100.5742,100.6158,100.5492,100.5992,4127.0
2017-05-03 12:00:00,120.85,120.9,120.85,120.9,4100.0,100.5825,100.6241,100.5825,100.6241,4100.0
2017-05-03 12:05:00,120.89,120.94,120.86,120.91,6120.0,100.6158,100.6574,100.5908,100.6325,6120.0
2017-05-03 12:10:00,120.9,120.91,120.86,120.88,6639.0,100.6241,100.6325,100.5908,100.6075,6639.0
2017-05-03 12:15:00,120.86,120.86,120.8,120.8,4129.0,100.5908,100.5908,100.5409,100.5409,4129.0
2017-05-03 12:20:00,120.81,120.83,120.79,120.83,5386.0,100.5492,100.5659,100.5326,100.5659,5386.0
2017-05-03 12:25:00,120.85,120.86,120.84,120.86,2942.0,100.5825,100.5908,100.5742,100.5908,2942.0
2017-05-03 12:30:00,120.86,120.89,120.86,120.89,2642.0,100.5908,100.6158,100.5908,100.6158,2642.0
2017-05-03 12:35:00,120.88,120.88,120.83,120.85,3987.0,100.6075,100.6075,100.5659,100.5825,3987.0
2017-05-03 12:40:00,120.85,120.88,120.83,120.86,3411.0,100.5825,100.6075,100.5659,100.5908,3411.0
2017-05-03 12:45:00,120.87,120.93,120.86,120.9,4081.0,100.5992,100.6491,100.5908,100.6241,4081.0
2017-05-03 12:50:00,120.89,120.91,120.84,120.85,7562.0,100.6158,100.6325,100.5742,100.5825,7562.0
2017-05-03 12:55:00,120.84,120.87,120.82,120.87,4286.0,100.5742,100.5992,100.5575,100.5992,4286.0
2017-05-03 13:00:00,120.89,120.9,120.88,120.9,2239.0,100.6158,100.6241,100.6075,100.6241,2239.0
2017-05-03 13:05:00,120.91,120.92,120.85,120.85,4099.0,100.6325,100.6408,100.5825,100.5825,4099.0
2017-05-03 13:10:00,120.87,120.91,120.87,120.89,2000.0,100.5992,100.6325,100.5992,100.6158,2000.0
2017-05-03 13:15:00,120.9,120.92,120.84,120.87,6440.0,100.6241,100.6408,100.5742,100.5992,6440.0
2017-05-03 13:20:00,120.87,120.87,120.82,120.85,3125.0,100.5992,100.5992,100.5575,100.5825,3125.0
2017-05-03 13:25:00,120.83,120.83,120.71,120.77,9311.0,100.5659,100.5659,100.466,100.5159,9311.0
2017-05-03 13:30:00,120.78,120.83,120.75,120.81,4700.0,100.5243,100.5659,100.4993,100.5492,4700.0
2017-05-03 13:35:00,120.81,120.87,120.81,120.85,3565.0,100.5492,100.5992,100.5492,100.5825,3565.0
2017-05-03 13:40:00,120.86,120.87,120.83,120.87,2592.0,100.5908,100.5992,100.5659,100.5992,2592.0
2017-05-03 13:45:00,120.87,120.88,120.8,120.81,5027.0,100.5992,100.6075,100.5409,100.5492,5027.0
2017-05-03 13:50:00,120.81,120.86,120.8,120.84,6664.0,100.5492,100.5908,100.5409,100.5742,6664.0
2017-05-03 13:55:00,120.84,120.95,120.83,120.95,6688.0,100.5742,100.6657,100.5659,100.6657,6688.0
2017-05-03 14:00:00,120.98,121.03,120.92,121.03,8206.0,100.6907,100.7323,100.6408,100.7323,8206.0
2017-05-03 14:05:00,121.04,121.11,121.03,121.05,11590.0,100.7406,100.7989,100.7323,100.749,11590.0
2017-05-03 14:10:00,121.06,121.07,120.95,121.01,21579.0,100.7573,100.7656,100.6657,100.7157,21579.0
2017-05-03 14:15:00,121.01,121.01,120.81,120.85,12227.0,100.7157,100.7157,100.5492,100.5825,12227.0
2017-05-03 14:20:00,120.85,120.86,120.79,120.85,6399.0,100.5825,100.5908,100.5326,100.5825,6399.0
2017-05-03 14:25:00,120.85,120.85,120.78,120.82,8875.0,100.5825,100.5825,100.5243,100.5575,8875.0
2017-05-03 14:30:00,120.82,120.84,120.75,120.82,8311.0,100.5575,100.5742,100.4993,100.5575,8311.0
2017-05-03 14:35:00,120.83,120.87,120.79,120.87,5998.0,100.5659,100.5992,100.5326,100.5992,5998.0
2017-05-03 14:40:00,120.88,120.92,120.83,120.88,7541.0,100.6075,100.6408,100.5659,100.6075,7541.0
2017-05-03 14:45:00,120.89,120.92,120.85,120.91,4492.0,100.6158,100.6408,100.5825,100.6325,4492.0
2017-05-03 14:50:00,120.91,120.91,120.78,120.78,7485.0,100.6325,100.6325,100.5243,100.5243,7485.0
2017-05-03 14:55:00,120.8,120.85,120.78,120.81,7772.0,100.5409,100.5825,100.5243,100.5492,7772.0
2017-05-03 15:00:00,120.81,121.0,120.81,120.93,19338.0,100.5492,100.7074,100.5492,100.6491,19338.0
2017-05-03 15:05:00,120.94,120.94,120.86,120.88,11111.0,100.6574,100.6574,100.5908,100.6075,11111.0
2017-05-03 15:10:00,120.88,120.89,120.84,120.88,7519.0,100.6075,100.6158,100.5742,100.6075,7519.0
2017-05-03 15:15:00,120.89,120.9,120.8,120.83,10380.0,100.6158,100.6241,100.5409,100.5659,10380.0
2017-05-03 15:20:00,120.85,120.86,120.79,120.81,8376.0,100.5825,100.5908,100.5326,100.5492,8376.0
2017-05-03 15:25:00,120.8,120.85,120.79,120.84,7479.0,100.5409,100.5825,100.5326,100.5742,7479.0
2017-05-03 15:30:00,120.85,120.85,120.82,120.85,7476.0,100.5825,100.5825,100.5575,100.5825,7476.0
2017-05-03 15:35:00,120.83,120.92,120.83,120.9,9405.0,100.5659,100.6408,100.5659,100.6241,9405.0
2017-05-03 15:40:00,120.89,120.91,120.88,120.91,9494.0,100.6158,100.6325,100.6075,100.6325,9494.0
2017-05-03 15:45:00,120.9,120.92,120.87,120.87,17160.0,100.6241,100.6408,100.5992,100.5992,17160.0
2017-05-03 15:50:00,120.87,120.89,120.83,120.87,18764.0,100.5992,100.6158,100.5659,100.5992,18764.0
2017-05-03 15:55:00,120.86,120.9,120.79,120.81,37012.0,100.5908,100.6241,100.5326,100.5492,37012.0
2017-05-04 09:30:00,121.42,121.48,121.08,121.47,16123.0,101.0569,101.1069,100.7739,101.0985,16123.0
2017-05-04 09:35:00,121.4,121.65,121.3,121.63,10460.0,101.0403,101.2483,100.957,101.2317,10460.0
2017-05-04 09:40:00,121.61,121.61,121.42,121.5,10686.0,101.2151,101.2151,101.0569,101.1235,10686.0
2017-05-04 09:45:00,121.52,121.53,121.35,121.36,13298.0,101.1401,101.1485,100.9987,101.007,13298.0
2017-05-04 09:50:00,121.34,121.34,120.96,120.97,17553.0,100.9903,100.9903,100.6741,100.6824,17553.0
2017-05-04 09:55:00,120.96,121.03,120.89,120.97,11755.0,100.6741,100.7323,100.6158,100.6824,11755.0
2017-05-04 10:00:00,120.93,120.94,120.7,120.73,10349.0,100.6491,100.6574,100.4577,100.4826,10349.0
2017-05-04 10:05:00,120.69,120.7,120.46,120.51,11165.0,100.4493,100.4577,100.2579,100.2995,11165.0
2017-05-04 10:10:00,120.51,120.64,120.43,120.61,8388.0,100.2995,100.4077,100.233,100.3828,8388.0
2017-05-04 10:15:00,120.62,120.78,120.61,120.66,12391.0,100.3911,100.5243,100.3828,100.4244,12391.0
2017-05-04 10:20:00,120.67,120.76,120.62,120.76,11982.0,100.4327,100.5076,100.3911,100.5076,11982.0
2017-05-04 10:25:00,120.77,120.79,120.67,120.68,10676.0,100.5159,100.5326,100.4327,100.441,10676.0
2017-05-04 10:30:00,120.69,120.81,120.69,120.73,8746.0,100.4493,100.5492,100.4493,100.4826,8746.0
2017-05-04 10:35:00,120.73,120.86,120.7,120.86,4400.0,100.4826,100.5908,100.4577,100.5908,4400.0
2017-05-04 10:40:00,120.87,120.92,120.79,120.87,8234.0,100.5992,100.6408,100.5326,100.5992,8234.0
2017-05-04 10:45:00,120.87,120.94,120.82,120.85,7000.0,100.5992,100.6574,100.5575,100.5825,7000.0
2017-05-04 10:50:00,120.85,120.87,120.73,120.73,12433.0,100.5825,100.5992,100.4826,100.4826,12433.0
2017-05-04 10:55:00,120.72,120.8,120.66,120.8,7380.0,100.4743,100.5409,100.4244,100.5409,7380.0
2017-05-04 11:00:00,120.79,120.85,120.79,120.82,9182.0,100.5326,100.5825,100.5326,100.5575,9182.0
2017-05-04 11:05:00,120.83,120.88,120.81,120.84,5893.0,100.5659,100.6075,100.5492,100.5742,5893.0
2017-05-04 11:10:00,120.82,120.85,120.77,120.84,6129.0,100.5575,100.5825,100.5159,100.5742,6129.0
2017-05-04 11:15:00,120.85,120.87,120.78,120.87,6340.0,100.5825,100.5992,100.5243,100.5992,6340.0
2017-05-04 11:20:00,120.89,120.91,120.88,120.91,5297.0,100.6158,100.6325,100.6075,100.6325,5297.0
2017-05-04 11:25:00,120.92,120.96,120.85,120.88,5481.0,100.6408,100.6741,100.5825,100.6075,5481.0
2017-05-04 11:30:00,120.88,120.96,120.88,120.94,3815.0,100.6075,100.6741,100.6075,100.6574,3815.0
2017-05-04 11:35:00,120.98,120.98,120.88,120.93,9965.0,100.6907,100.6907,100.6075,100.6491,9965.0
2017-05-04 11:40:00,120.92,120.92,120.85,120.88,4161.0,100.6408,100.6408,100.5825,100.6075,4161.0
2017-05-04 11:45:00,120.89,120.97,120.86,120.97,4365.0,100.6158,100.6824,100.5908,100.6824,4365.0
2017-05-04 11:50:00,120.99,121.02,120.96,120.98,5342.0,100.699,100.724,100.6741,100.6907,5342.0
2017-05-04 11:55:00,120.97,120.99,120.78,120.78,4570.0,100.6824,100.699,100.5243,100.5243,4570.0
2017-05-04 12:00:00,120.76,120.86,120.69,120.72,10878.0,100.5076,100.5908,100.4493,100.4743,10878.0
2017-05-04 12:05:00,120.74,120.74,120.66,120.66,6807.0,100.491,100.491,100.4244,100.4244,6807.0
2017-05-04 12:10:00,120.65,120.65,120.53,120.55,3921.0,100.4161,100.4161,100.3162,100.3328,3921.0
2017-05-04 12:15:00,120.5,120.56,120.27,120.28,17426.0,100.2912,100.3411,100.0998,100.1081,17426.0
2017-05-04 12:20:00,120.31,120.45,120.3,120.42,7501.0,100.1331,100.2496,100.1248,100.2246,7501.0
2017-05-04 12:25:00,120.41,120.45,120.34,120.43,14380.0,100.2163,100.2496,100.158,100.233,14380.0
2017-05-04 12:30:00,120.43,120.47,120.4,120.43,17994.0,100.233,100.2662,100.208,100.233,17994.0
2017-05-04 12:35:00,120.42,120.45,120.4,120.44,11863.0,100.2246,100.2496,100.208,100.2413,11863.0
2017-05-04 12:40:00,120.47,120.51,120.45,120.51,2925.0,100.2662,100.2995,100.2496,100.2995,2925.0
2017-05-04 12:45:00,120.49,120.67,120.49,120.67,6300.0,100.2829,100.4327,100.2829,100.4327,6300.0
2017-05-04 12:50:00,120.69,120.72,120.66,120.7,4660.0,100.4493,100.4743,100.4244,100.4577,4660.0
2017-05-04 12:55:00,120.71,120.77,120.64,120.64,7650.0,100.466,100.5159,100.4077,100.4077,7650.0
2017-05-04 13:00:00,120.64,120.75,120.61,120.75,5230.0,100.4077,100.4993,100.3828,100.4993,5230.0
2017-05-04 13:05:00,120.76,120.8,120.73,120.76,3825.0,100.5076,100.5409,100.4826,100.5076,3825.0
2017-05-04 13:10:00,120.78,120.79,120.75,120.76,3100.0,100.5243,100.5326,100.4993,100.5076,3100.0
2017-05-04 13:15:00,120.77,120.78,120.68,120.7,5805.0,100.5159,100.5243,100.441,100.4577,5805.0
2017-05-04 13:20:00,120.71,120.78,120.71,120.77,9878.0,100.466,100.5243,100.466,100.5159,9878.0
2017-05-04 13:25:00,120.76,120.79,120.75,120.76,4913.0,100.5076,100.5326,100.4993,100.5076,4913.0
2017-05-04 13:30:00,120.78,120.78,120.67,120.67,4881.0,100.5243,100.5243,100.4327,100.4327,4881.0
2017-05-04 13:35:00,120.67,120.78,120.67,120.78,1836.0,100.4327,100.5243,100.4327,100.5243,1836.0
2017-05-04 13:40:00,120.77,120.84,120.76,120.84,4732.0,100.5159,100.5742,100.5076,100.5742,4732.0
2017-05-04 13:45:00,120.85,120.88,120.83,120.88,6499.0,100.5825,100.6075,100.5659,100.6075,6499.0
2017-05-04 13:50:00,120.89,120.89,120.74,120.8,8112.0,100.6158,100.6158,100.491,100.5409,8112.0
2017-05-04 13:55:00,120.8,120.81,120.77,120.81,2150.0,100.5409,100.5492,100.5159,100.5492,2150.0
2017-05-04 14:00:00,120.79,120.83,120.79,120.81,3896.0,100.5326,100.5659,100.5326,100.5492,3896.0
2017-05-04 14:05:00,120.82,120.84,120.8,120.83,5274.0,100.5575,100.5742,100.5409,100.5659,5274.0
2017-05-04 14:10:00,120.85,120.85,120.8,120.85,3550.0,100.5825,100.5825,100.5409,100.5825,3550.0
2017-05-04 14:15:00,120.84,120.91,120.74,120.75,11017.0,100.5742,100.6325,100.491,100.4993,11017.0
2017-05-04 14:20:00,120.73,120.74,120.63,120.71,8199.0,100.4826,100.491,100.3994,100.466,8199.0
2017-05-04 14:25:00,120.72,120.76,120.72,120.73,4606.0,100.4743,100.5076,100.4743,100.4826,4606.0
2017-05-04 14:30:00,120.73,120.78,120.72,120.77,9603.0,100.4826,100.5243,100.4743,100.5159,9603.0
2017-05-04 14:35:00,120.77,120.84,120.75,120.83,8378.0,100.5159,100.5742,100.4993,100.5659,8378.0
2017-05-04 14:40:00,120.85,120.88,120.8,120.81,6248.0,100.5825,100.6075,100.5409,100.5492,6248.0
2017-05-04 14:45:00,120.81,120.89,120.81,120.87,12398.0,100.5492,100.6158,100.5492,100.5992,12398.0
2017-05-04 14:50:00,120.88,120.9,120.85,120.87,7516.0,100.6075,100.6241,100.5825,100.5992,7516.0
2017-05-04 14:55:00,120.87,120.87,120.77,120.82,6444.0,100.5992,100.5992,100.5159,100.5575,6444.0
2017-05-04 15:00:00,120.81,120.81,120.75,120.8,9567.0,100.5492,100.5492,100.4993,100.5409,9567.0
2017-05-04 15:05:00,120.8,120.81,120.73,120.74,12501.0,100.5409,100.5492,100.4826,100.491,12501.0
2017-05-04 15:10:00,120.73,120.79,120.7,120.77,9768.0,100.4826,100.5326,100.4577,100.5159,9768.0
2017-05-04 15:15:00,120.78,120.8,120.77,120.78,8481.0,100.5243,100.5409,100.5159,100.5243,8481.0
2017-05-04 15:20:00,120.79,120.82,120.78,120.8,11083.0,100.5326,100.5575,100.5243,100.5409,11083.0
2017-05-04 15:25:00,120.8,120.82,120.78,120.81,10887.0,100.5409,100.5575,100.5243,100.5492,10887.0
2017-05-04 15:30:00,120.81,120.82,120.78,120.8,14211.0,100.5492,100.5575,100.5243,100.5409,14211.0
2017-05-04 15:35:00,120.81,120.81,120.74,120.77,18444.0,100.5492,100.5492,100.491,100.5159,18444.0
2017-05-04 15:40:00,120.77,120.83,120.77,120.81,21215.0,100.5159,100.5659,100.5159,100.5492,21215.0
2017-05-04 15:45:00,120.81,120.83,120.74,120.74,30250.0,100.5492,100.5659,100.491,100.491,30250.0
2017-05-04 15:50:00,120.74,120.83,120.74,120.76,25579.0,100.491,100.5659,100.491,100.5076,25579.0
2017-05-04 15:55:00,120.77,120.81,120.73,120.81,58373.0,100.5159,100.5492,100.4826,100.5492,58373.0
2017-05-05 09:30:00,121.02,121.05,120.89,120.95,15455.0,100.724,100.749,100.6158,100.6657,15455.0
2017-05-05 09:35:00,120.93,120.96,120.82,120.87,6128.0,100.6491,100.6741,100.5575,100.5992,6128.0
2017-05-05 09:40:00,120.87,120.87,120.61,120.62,4400.0,100.5992,100.5992,100.3828,100.3911,4400.0
2017-05-05 09:45:00,120.62,120.86,120.6,120.81,41587.0,100.3911,100.5908,100.3744,100.5492,41587.0
2017-05-05 09:50:00,120.8,120.83,120.7,120.73,12412.0,100.5409,100.5659,100.4577,100.4826,12412.0
2017-05-05 09:55:00,120.72,120.76,120.62,120.64,19675.0,100.4743,100.5076,100.3911,100.4077,19675.0
2017-05-05 10:00:00,120.65,120.74,120.63,120.74,10938.0,100.4161,100.491,100.3994,100.491,10938.0
2017-05-05 10:05:00,120.73,120.85,120.72,120.84,15510.0,100.4826,100.5825,100.4743,100.5742,15510.0
2017-05-05 10:10:00,120.85,120.85,120.77,120.79,7700.0,100.5825,100.5825,100.5159,100.5326,7700.0
2017-05-05 10:15:00,120.79,120.79,120.72,120.72,6518.0,100.5326,100.5326,100.4743,100.4743,6518.0
2017-05-05 10:20:00,120.74,120.77,120.73,120.77,6150.0,100.491,100.5159,100.4826,100.5159,6150.0
2017-05-05 10:25:00,120.76,120.76,120.62,120.74,18597.0,100.5076,100.5076,100.3911,100.491,18597.0
2017-05-05 10:30:00,120.75,120.79,120.67,120.69,10055.0,100.4993,100.5326,100.4327,100.4493,10055.0
2017-05-05 10:35:00,120.68,120.69,120.61,120.68,15233.0,100.441,100.4493,100.3828,100.441,15233.0
2017-05-05 10:40:00,120.68,120.75,120.68,120.7,19073.0,100.441,100.4993,100.441,100.4577,19073.0
2017-05-05 10:45:00,120.69,120.72,120.63,120.69,23506.0,100.4493,100.4743,100.3994,100.4493,23506.0
2017-05-05 10:50:00,120.68,120.78,120.67,120.75,9345.0,100.441,100.5243,100.4327,100.4993,9345.0
2017-05-05 10:55:00,120.75,120.75,120.66,120.7,12524.0,100.4993,100.4993,100.4244,100.4577,12524.0
2017-05-05 11:00:00,120.7,120.78,120.67,120.78,8212.0,100.4577,100.5243,100.4327,100.5243,8212.0
2017-05-05 11:05:00,120.77,120.78,120.71,120.78,10826.0,100.5159,100.5243,100.466,100.5243,10826.0
2017-05-05 11:10:00,120.78,120.88,120.78,120.88,6600.0,100.5243,100.6075,100.5243,100.6075,6600.0
2017-05-05 11:15:00,120.89,120.89,120.81,120.83,5197.0,100.6158,100.6158,100.5492,100.5659,5197.0
2017-05-05 11:20:00,120.82,120.86,120.78,120.82,13115.0,100.5575,100.5908,100.5243,100.5575,13115.0
2017-05-05 11:25:00,120.81,120.88,120.8,120.84,10684.0,100.5492,100.6075,100.5409,100.5742,10684.0
2017-05-05 11:30:00,120.85,120.92,120.82,120.9,63933.0,100.5825,100.6408,100.5575,100.6241,63933.0
2017-05-05 11:35:00,120.9,120.97,120.9,120.97,7703.0,100.6241,100.6824,100.6241,100.6824,7703.0
2017-05-05 11:40:00,120.96,121.0,120.95,120.99,6141.0,100.6741,100.7074,100.6657,100.699,6141.0
2017-05-05 11:45:00,120.99,121.01,120.93,120.94,37954.0,100.699,100.7157,100.6491,100.6574,37954.0
2017-05-05 11:50:00,120.94,120.95,120.9,120.93,75743.0,100.6574,100.6657,100.6241,100.6491,75743.0
2017-05-05 11:55:00,120.92,120.93,120.87,120.91,8157.0,100.6408,100.6491,100.5992,100.6325,8157.0
2017-05-05 12:00:00,120.9,120.93,120.87,120.93,5000.0,100.6241,100.6491,100.5992,100.6491,5000.0
2017-05-05 12:05:00,120.97,120.97,120.92,120.96,6303.0,100.6824,100.6824,100.6408,100.6741,6303.0
2017-05-05 12:10:00,120.96,120.96,120.9,120.91,4089.0,100.6741,100.6741,100.6241,100.6325,4089.0
2017-05-05 12:15:00,120.9,120.9,120.83,120.84,5775.0,100.6241,100.6241,100.5659,100.5742,5775.0
2017-05-05 12:20:00,120.83,120.88,120.82,120.88,7800.0,100.5659,100.6075,100.5575,100.6075,7800.0
2017-05-05 12:25:00,120.87,120.93,120.87,120.93,6030.0,100.5992,100.6491,100.5992,100.6491,6030.0
2017-05-05 12:30:00,120.94,120.95,120.9,120.92,11667.0,100.6574,100.6657,100.6241,100.6408,11667.0
2017-05-05 12:35:00,120.94,120.94,120.91,120.91,2620.0,100.6574,100.6574,100.6325,100.6325,2620.0
2017-05-05 12:40:00,120.92,120.94,120.91,120.94,4840.0,100.6408,100.6574,100.6325,100.6574,4840.0
2017-05-05 12:45:00,120.95,120.96,120.94,120.95,3000.0,100.6657,100.6741,100.6574,100.6657,3000.0
2017-05-05 12:50:00,120.94,120.96,120.93,120.94,2625.0,100.6574,100.6741,100.6491,100.6574,2625.0
2017-05-05 12:55:00,120.93,120.99,120.93,120.93,5292.0,100.6491,100.699,100.6491,100.6491,5292.0
2017-05-05 13:00:00,120.95,120.97,120.94,120.94,6899.0,100.6657,100.6824,100.6574,100.6574,6899.0
2017-05-05 13:05:00,120.96,120.97,120.95,120.97,1900.0,100.6741,100.6824,100.6657,100.6824,1900.0
2017-05-05 13:10:00,120.96,121.0,120.96,120.99,7562.0,100.6741,100.7074,100.6741,100.699,7562.0
2017-05-05 13:15:00,120.99,121.01,120.96,120.99,10723.0,100.699,100.7157,100.6741,100.699,10723.0
2017-05-05 13:20:00,120.98,121.0,120.97,120.98,7776.0,100.6907,100.7074,100.6824,100.6907,7776.0
2017-05-05 13:25:00,120.97,121.02,120.96,121.01,6878.0,100.6824,100.724,100.6741,100.7157,6878.0
2017-05-05 13:30:00,121.01,121.02,121.0,121.01,5298.0,100.7157,100.724,100.7074,100.7157,5298.0
2017-05-05 13:35:00,121.0,121.01,120.95,120.95,9155.0,100.7074,100.7157,100.6657,100.6657,9155.0
2017-05-05 13:40:00,120.96,120.96,120.92,120.92,6536.0,100.6741,100.6741,100.6408,100.6408,6536.0
2017-05-05 13:45:00,120.91,120.93,120.89,120.92,6923.0,100.6325,100.6491,100.6158,100.6408,6923.0
2017-05-05 13:50:00,120.91,120.93,120.9,120.92,7262.0,100.6325,100.6491,100.6241,100.6408,7262.0
2017-05-05 13:55:00,120.92,120.97,120.91,120.96,7025.0,100.6408,100.6824,100.6325,100.6741,7025.0
2017-05-05 14:00:00,120.97,121.19,120.96,121.08,16625.0,100.6824,100.8655,100.6741,100.7739,16625.0
2017-05-05 14:05:00,121.06,121.07,121.0,121.06,7228.0,100.7573,100.7656,100.7074,100.7573,7228.0
2017-05-05 14:10:00,121.07,121.09,121.0,121.06,12483.0,100.7656,100.7823,100.7074,100.7573,12483.0
2017-05-05 14:15:00,121.07,121.11,121.06,121.09,9660.0,100.7656,100.7989,100.7573,100.7823,9660.0
2017-05-05 14:20:00,121.08,121.15,121.04,121.14,5713.0,100.7739,100.8322,100.7406,100.8239,5713.0
2017-05-05 14:25:00,121.12,121.12,121.09,121.09,8634.0,100.8072,100.8072,100.7823,100.7823,8634.0
2017-05-05 14:30:00,121.1,121.1,121.05,121.06,9380.0,100.7906,100.7906,100.749,100.7573,9380.0
2017-05-05 14:35:00,121.06,121.1,121.05,121.06,14950.0,100.7573,100.7906,100.749,100.7573,14950.0
2017-05-05 14:40:00,121.05,121.09,121.04,121.08,8567.0,100.749,100.7823,100.7406,100.7739,8567.0
2017-05-05 14:45:00,121.07,121.15,121.06,121.1,13686.0,100.7656,100.8322,100.7573,100.7906,13686.0
2017-05-05 14:50:00,121.1,121.13,121.08,121.12,9488.0,100.7906,100.8156,100.7739,100.8072,9488.0
2017-05-05 14:55:00,121.12,121.14,121.11,121.13,6036.0,100.8072,100.8239,100.7989,100.8156,6036.0
2017-05-05 15:00:00,121.11,121.24,121.09,121.24,36967.0,100.7989,100.9071,100.7823,100.9071,36967.0
2017-05-05 15:05:00,121.23,121.29,121.23,121.27,10656.0,100.8988,100.9487,100.8988,100.9321,10656.0
2017-05-05 15:10:00,121.28,121.29,121.25,121.25,21185.0,100.9404,100.9487,100.9154,100.9154,21185.0
2017-05-05 15:15:00,121.25,121.26,121.21,121.24,11889.0,100.9154,100.9238,100.8821,100.9071,11889.0
2017-05-05 15:20:00,121.23,121.23,121.18,121.19,9569.0,100.8988,100.8988,100.8572,100.8655,9569.0
2017-05-05 15:25:00,121.18,121.24,121.18,121.24,13704.0,100.8572,100.9071,100.8572,100.9071,13704.0
2017-05-05 15:30:00,121.24,121.25,121.21,121.22,14420.0,100.9071,100.9154,100.8821,100.8905,14420.0
2017-05-05 15:35:00,121.22,121.28,121.21,121.25,18131.0,100.8905,100.9404,100.8821,100.9154,18131.0
2017-05-05 15:40:00,121.25,121.27,121.19,121.22,18735.0,100.9154,100.9321,100.8655,100.8905,18735.0
2017-05-05 15:45:00,121.21,121.26,121.21,121.24,27935.0,100.8821,100.9238,100.8821,100.9071,27935.0
2017-05-05 15:50:00,121.24,121.27,121.22,121.27,40100.0,100.9071,100.9321,100.8905,100.9321,40100.0
2017-05-05 15:55:00,121.26,121.32,121.24,121.29,49624.0,100.9238,100.9737,100.9071,100.9487,49624.0
2017-05-08 09:30:00,121.3,121.55,121.21,121.21,17827.0,100.957,101.1651,100.8821,100.8821,17827.0
2017-05-08 09:35:00,121.31,121.38,121.11,121.38,13486.0,100.9654,101.0236,100.7989,101.0236,13486.0
2017-05-08 09:40:00,121.31,121.32,121.09,121.09,6282.0,100.9654,100.9737,100.7823,100.7823,6282.0
2017-05-08 09:45:00,121.11,121.16,121.02,121.16,6225.0,100.7989,100.8405,100.724,100.8405,6225.0
2017-05-08 09:50:00,121.17,121.36,121.12,121.34,13274.0,100.8488,101.007,100.8072,100.9903,13274.0
2017-05-08 09:55:00,121.33,121.42,121.27,121.42,8756.0,100.982,101.0569,100.9321,101.0569,8756.0
2017-05-08 10:00:00,121.41,121.51,121.34,121.45,21667.0,101.0486,101.1318,100.9903,101.0819,21667.0
2017-05-08 10:05:00,121.45,121.45,121.33,121.33,43833.0,101.0819,101.0819,100.982,100.982,43833.0
2017-05-08 10:10:00,121.31,121.33,121.23,121.29,12934.0,100.9654,100.982,100.8988,100.9487,12934.0
2017-05-08 10:15:00,121.29,121.4,121.26,121.4,6500.0,100.9487,101.0403,100.9238,101.0403,6500.0
2017-05-08 10:20:00,121.4,121.53,121.39,121.47,15798.0,101.0403,101.1485,101.032,101.0985,15798.0
2017-05-08 10:25:00,121.46,121.51,121.34,121.34,16327.0,101.0902,101.1318,100.9903,100.9903,16327.0
2017-05-08 10:30:00,121.36,121.4,121.15,121.19,10218.0,101.007,101.0403,100.8322,100.8655,10218.0
2017-05-08 10:35:00,121.15,121.17,120.99,121.04,15946.0,100.8322,100.8488,100.699,100.7406,15946.0
2017-05-08 10:40:00,121.05,121.05,120.87,120.9,20014.0,100.749,100.749,100.5992,100.6241,20014.0
2017-05-08 10:45:00,120.9,120.95,120.86,120.89,46713.0,100.6241,100.6657,100.5908,100.6158,46713.0
2017-05-08 10:50:00,120.91,120.91,120.77,120.77,14712.0,100.6325,100.6325,100.5159,100.5159,14712.0
2017-05-08 10:55:00,120.8,121.06,120.8,121.06,14601.0,100.5409,100.7573,100.5409,100.7573,14601.0
2017-05-08 11:00:00,121.06,121.17,121.04,121.15,44390.0,100.7573,100.8488,100.7406,100.8322,44390.0
2017-05-08 11:05:00,121.13,121.15,120.99,121.0,35488.0,100.8156,100.8322,100.699,100.7074,35488.0
2017-05-08 11:10:00,121.0,121.0,120.93,120.95,5033.0,100.7074,100.7074,100.6491,100.6657,5033.0
2017-05-08 11:15:00,120.97,121.08,120.94,121.05,8494.0,100.6824,100.7739,100.6574,100.749,8494.0
2017-05-08 11:20:00,121.04,121.05,120.96,120.98,6820.0,100.7406,100.749,100.6741,100.6907,6820.0
2017-05-08 11:25:00,120.96,121.05,120.96,121.04,6471.0,100.6741,100.749,100.6741,100.7406,6471.0
2017-05-08 11:30:00,121.03,121.06,120.98,120.98,6200.0,100.7323,100.7573,100.6907,100.6907,6200.0
2017-05-08 11:35:00,120.97,120.99,120.91,120.96,6773.0,100.6824,100.699,100.6325,100.6741,6773.0
2017-05-08 11:40:00,120.95,120.97,120.92,120.97,6400.0,100.6657,100.6824,100.6408,100.6824,6400.0
2017-05-08 11:45:00,120.96,120.97,120.88,120.91,12454.0,100.6741,100.6824,100.6075,100.6325,12454.0
2017-05-08 11:50:00,120.92,120.94,120.9,120.9,5888.0,100.6408,100.6574,100.6241,100.6241,5888.0
2017-05-08 11:55:00,120.88,120.94,120.86,120.91,10596.0,100.6075,100.6574,100.5908,100.6325,10596.0
2017-05-08 12:00:00,120.91,120.94,120.85,120.87,8601.0,100.6325,100.6574,100.5825,100.5992,8601.0
2017-05-08 12:05:00,120.86,120.86,120.8,120.85,12151.0,100.5908,100.5908,100.5409,100.5825,12151.0
2017-05-08 12:10:00,120.84,120.87,120.79,120.87,6939.0,100.5742,100.5992,100.5326,100.5992,6939.0
2017-05-08 12:15:00,120.86,120.91,120.85,120.9,4400.0,100.5908,100.6325,100.5825,100.6241,4400.0
2017-05-08 12:20:00,120.9,120.94,120.88,120.92,9087.0,100.6241,100.6574,100.6075,100.6408,9087.0
2017-05-08 12:25:00,120.91,120.97,120.91,120.93,7208.0,100.6325,100.6824,100.6325,100.6491,7208.0
2017-05-08 12:30:00,120.94,120.97,120.94,120.97,2800.0,100.6574,100.6824,100.6574,100.6824,2800.0
2017-05-08 12:35:00,120.95,120.96,120.91,120.94,6814.0,100.6657,100.6741,100.6325,100.6574,6814.0
2017-05-08 12:40:00,120.93,121.04,120.9,120.98,8593.0,100.6491,100.7406,100.6241,100.6907,8593.0
2017-05-08 12:45:00,120.99,121.06,120.99,121.01,5360.0,100.699,100.7573,100.699,100.7157,5360.0
2017-05-08 12:50:00,121.01,121.04,121.0,121.02,3169.0,100.7157,100.7406,100.7074,100.724,3169.0
2017-05-08 12:55:00,121.02,121.02,120.98,121.0,10866.0,100.724,100.724,100.6907,100.7074,10866.0
2017-05-08 13:00:00,121.0,121.02,120.98,121.0,20170.0,100.7074,100.724,100.6907,100.7074,20170.0
2017-05-08 13:05:00,121.0,121.03,121.0,121.03,8453.0,100.7074,100.7323,100.7074,100.7323,8453.0
2017-05-08 13:10:00,121.04,121.04,120.96,120.98,6059.0,100.7406,100.7406,100.6741,100.6907,6059.0
2017-05-08 13:15:00,120.98,120.99,120.97,120.98,4400.0,100.6907,100.699,100.6824,100.6907,4400.0
2017-05-08 13:20:00,120.99,121.03,120.99,121.0,5142.0,100.699,100.7323,100.699,100.7074,5142.0
2017-05-08 13:25:00,121.0,121.0,120.93,120.93,6193.0,100.7074,100.7074,100.6491,100.6491,6193.0
2017-05-08 13:30:00,120.93,120.95,120.9,120.91,5959.0,100.6491,100.6657,100.6241,100.6325,5959.0
2017-05-08 13:35:00,120.91,120.99,120.91,120.99,5020.0,100.6325,100.699,100.6325,100.699,5020.0
2017-05-08 13:40:00,120.97,120.97,120.91,120.95,5901.0,100.6824,100.6824,100.6325,100.6657,5901.0
2017-05-08 13:45:00,120.96,121.0,120.96,120.97,1500.0,100.6741,100.7074,100.6741,100.6824,1500.0
2017-05-08 13:50:00,120.97,121.06,120.96,121.04,7455.0,100.6824,100.7573,100.6741,100.7406,7455.0
2017-05-08 13:55:00,121.06,121.06,121.03,121.06,3443.0,100.7573,100.7573,100.7323,100.7573,3443.0
2017-05-08 14:00:00,121.04,121.04,120.93,120.95,41933.0,100.7406,100.7406,100.6491,100.6657,41933.0
2017-05-08 14:05:00,120.96,121.0,120.96,121.0,7170.0,100.6741,100.7074,100.6741,100.7074,7170.0
2017-05-08 14:10:00,120.99,120.99,120.91,120.92,7753.0,100.699,100.699,100.6325,100.6408,7753.0
2017-05-08 14:15:00,120.91,120.94,120.86,120.88,7837.0,100.6325,100.6574,100.5908,100.6075,7837.0
2017-05-08 14:20:00,120.88,120.91,120.86,120.88,8820.0,100.6075,100.6325,100.5908,100.6075,8820.0
2017-05-08 14:25:00,120.88,120.91,120.8,120.8,12686.0,100.6075,100.6325,100.5409,100.5409,12686.0
2017-05-08 14:30:00,120.82,120.85,120.8,120.85,8951.0,100.5575,100.5825,100.5409,100.5825,8951.0
2017-05-08 14:35:00,120.83,120.88,120.83,120.88,11197.0,100.5659,100.6075,100.5659,100.6075,11197.0
2017-05-08 14:40:00,120.85,120.87,120.82,120.86,15309.0,100.5825,100.5992,100.5575,100.5908,15309.0
2017-05-08 14:45:00,120.87,120.89,120.84,120.85,13579.0,100.5992,100.6158,100.5742,100.5825,13579.0
2017-05-08 14:50:00,120.85,120.86,120.83,120.86,3571.0,100.5825,100.5908,100.5659,100.5908,3571.0
2017-05-08 14:55:00,120.86,120.88,120.81,120.85,6527.0,100.5908,100.6075,100.5492,100.5825,6527.0
2017-05-08 15:00:00,120.84,120.89,120.81,120.88,9625.0,100.5742,100.6158,100.5492,100.6075,9625.0
2017-05-08 15:05:00,120.88,120.89,120.85,120.85,12431.0,100.6075,100.6158,100.5825,100.5825,12431.0
2017-05-08 15:10:00,120.86,120.89,120.85,120.88,8624.0,100.5908,100.6158,100.5825,100.6075,8624.0
2017-05-08 15:15:00,120.89,120.91,120.88,120.89,9006.0,100.6158,100.6325,100.6075,100.6158,9006.0
2017-05-08 15:20:00,120.89,120.89,120.82,120.82,8011.0,100.6158,100.6158,100.5575,100.5575,8011.0
2017-05-08 15:25:00,120.83,120.87,120.81,120.85,12356.0,100.5659,100.5992,100.5492,100.5825,12356.0
2017-05-08 15:30:00,120.86,120.88,120.85,120.86,14474.0,100.5908,100.6075,100.5825,100.5908,14474.0
2017-05-08 15:35:00,120.86,120.88,120.86,120.86,17525.0,100.5908,100.6075,100.5908,100.5908,17525.0
2017-05-08 15:40:00,120.87,120.89,120.86,120.86,17765.0,100.5992,100.6158,100.5908,100.5908,17765.0
2017-05-08 15:45:00,120.86,120.89,120.85,120.88,38325.0,100.5908,100.6158,100.5825,100.6075,38325.0
2017-05-08 15:50:00,120.88,120.93,120.88,120.88,24550.0,100.6075,100.6491,100.6075,100.6075,24550.0
2017-05-08 15:55:00,120.88,121.02,120.87,120.98,91839.0,100.6075,100.724,100.5992,100.6907,91839.0
2017-05-09 09:30:00,120.93,121.16,120.93,120.94,17137.0,100.6491,100.8405,100.6491,100.6574,17137.0
2017-05-09 09:35:00,120.91,121.0,120.81,120.91,24006.0,100.6325,100.7074,100.5492,100.6325,24006.0
2017-05-09 09:40:00,120.9,121.11,120.9,121.09,15232.0,100.6241,100.7989,100.6241,100.7823,15232.0
2017-05-09 09:45:00,121.02,121.09,120.84,120.96,25320.0,100.724,100.7823,100.5742,100.6741,25320.0
2017-05-09 09:50:00,121.01,121.1,120.9,121.04,10612.0,100.7157,100.7906,100.6241,100.7406,10612.0
2017-05-09 09:55:00,121.05,121.05,120.95,120.96,16376.0,100.749,100.749,100.6657,100.6741,16376.0
2017-05-09 10:00:00,120.9,120.99,120.74,120.75,11675.0,100.6241,100.699,100.491,100.4993,11675.0
2017-05-09 10:05:00,120.71,120.76,120.6,120.63,19185.0,100.466,100.5076,100.3744,100.3994,19185.0
2017-05-09 10:10:00,120.61,120.82,120.61,120.8,15427.0,100.3828,100.5575,100.3828,100.5409,15427.0
2017-05-09 10:15:00,120.8,121.02,120.77,120.97,19918.0,100.5409,100.724,100.5159,100.6824,19918.0
2017-05-09 10:20:00,121.03,121.03,120.95,121.03,10835.0,100.7323,100.7323,100.6657,100.7323,10835.0
2017-05-09 10:25:00,121.05,121.05,120.87,120.88,19484.0,100.749,100.749,100.5992,100.6075,19484.0
2017-05-09 10:30:00,120.87,120.87,120.73,120.75,10280.0,100.5992,100.5992,100.4826,100.4993,10280.0
2017-05-09 10:35:00,120.76,120.78,120.71,120.75,23932.0,100.5076,100.5243,100.466,100.4993,23932.0
2017-05-09 10:40:00,120.75,120.76,120.57,120.58,17369.0,100.4993,100.5076,100.3495,100.3578,17369.0
2017-05-09 10:45:00,120.58,120.72,120.56,120.69,73918.0,100.3578,100.4743,100.3411,100.4493,73918.0
2017-05-09 10:50:00,120.72,120.76,120.67,120.74,14590.0,100.4743,100.5076,100.4327,100.491,14590.0
2017-05-09 10:55:00,120.73,120.77,120.69,120.71,8715.0,100.4826,100.5159,100.4493,100.466,8715.0
2017-05-09 11:00:00,120.71,120.93,120.68,120.89,36810.0,100.466,100.6491,100.441,100.6158,36810.0
2017-05-09 11:05:00,120.88,120.96,120.85,120.88,8598.0,100.6075,100.6741,100.5825,100.6075,8598.0
2017-05-09 11:10:00,120.88,120.97,120.87,120.92,9891.0,100.6075,100.6824,100.5992,100.6408,9891.0
2017-05-09 11:15:00,120.96,120.97,120.79,120.81,20153.0,100.6741,100.6824,100.5326,100.5492,20153.0
2017-05-09 11:20:00,120.79,120.82,120.74,120.75,5600.0,100.5326,100.5575,100.491,100.4993,5600.0
2017-05-09 11:25:00,120.72,120.82,120.72,120.79,14860.0,100.4743,100.5575,100.4743,100.5326,14860.0
2017-05-09 11:30:00,120.81,120.84,120.72,120.73,30965.0,100.5492,100.5742,100.4743,100.4826,30965.0
2017-05-09 11:35:00,120.75,120.76,120.66,120.7,5744.0,100.4993,100.5076,100.4244,100.4577,5744.0
2017-05-09 11:40:00,120.72,120.77,120.69,120.69,4100.0,100.4743,100.5159,100.4493,100.4493,4100.0
2017-05-09 11:45:00,120.7,120.7,120.61,120.63,7822.0,100.4577,100.4577,100.3828,100.3994,7822.0
2017-05-09 11:50:00,120.65,120.79,120.65,120.79,8600.0,100.4161,100.5326,100.4161,100.5326,8600.0
2017-05-09 11:55:00,120.8,120.84,120.74,120.81,16016.0,100.5409,100.5742,100.491,100.5492,16016.0
2017-05-09 12:00:00,120.84,120.85,120.83,120.84,1743.0,100.5742,100.5825,100.5659,100.5742,1743.0
2017-05-09 12:05:00,120.85,120.86,120.8,120.86,3923.0,100.5825,100.5908,100.5409,100.5908,3923.0
2017-05-09 12:10:00,120.83,120.86,120.79,120.81,6197.0,100.5659,100.5908,100.5326,100.5492,6197.0
2017-05-09 12:15:00,120.81,120.86,120.8,120.83,11409.0,100.5492,100.5908,100.5409,100.5659,11409.0
2017-05-09 12:20:00,120.81,120.85,120.77,120.81,8400.0,100.5492,100.5825,100.5159,100.5492,8400.0
2017-05-09 12:25:00,120.79,120.8,120.76,120.79,5416.0,100.5326,100.5409,100.5076,100.5326,5416.0
2017-05-09 12:30:00,120.79,120.81,120.78,120.8,7299.0,100.5326,100.5492,100.5243,100.5409,7299.0
2017-05-09 12:35:00,120.79,120.8,120.72,120.75,9161.0,100.5326,100.5409,100.4743,100.4993,9161.0
2017-05-09 12:40:00,120.75,120.77,120.73,120.73,8330.0,100.4993,100.5159,100.4826,100.4826,8330.0
2017-05-09 12:45:00,120.73,120.8,120.73,120.8,3050.0,100.4826,100.5409,100.4826,100.5409,3050.0
2017-05-09 12:50:00,120.79,120.85,120.78,120.85,4050.0,100.5326,100.5825,100.5243,100.5825,4050.0
2017-05-09 12:55:00,120.84,120.85,120.8,120.8,4782.0,100.5742,100.5825,100.5409,100.5409,4782.0
2017-05-09 13:00:00,120.8,120.8,120.73,120.73,7593.0,100.5409,100.5409,100.4826,100.4826,7593.0
2017-05-09 13:05:00,120.74,120.84,120.74,120.84,5281.0,100.491,100.5742,100.491,100.5742,5281.0
2017-05-09 13:10:00,120.82,120.92,120.81,120.92,9524.0,100.5575,100.6408,100.5492,100.6408,9524.0
2017-05-09 13:15:00,120.92,120.97,120.91,120.94,10400.0,100.6408,100.6824,100.6325,100.6574,10400.0
2017-05-09 13:20:00,120.94,120.96,120.91,120.95,9664.0,100.6574,100.6741,100.6325,100.6657,9664.0
2017-05-09 13:25:00,120.94,120.94,120.83,120.84,18121.0,100.6574,100.6574,100.5659,100.5742,18121.0
2017-05-09 13:30:00,120.83,120.87,120.82,120.85,7048.0,100.5659,100.5992,100.5575,100.5825,7048.0
2017-05-09 13:35:00,120.85,120.85,120.77,120.78,4856.0,100.5825,100.5825,100.5159,100.5243,4856.0
2017-05-09 13:40:00,120.77,120.8,120.73,120.77,8307.0,100.5159,100.5409,100.4826,100.5159,8307.0
2017-05-09 13:45:00,120.77,120.79,120.71,120.74,8280.0,100.5159,100.5326,100.466,100.491,8280.0
2017-05-09 13:50:00,120.76,120.79,120.75,120.79,4701.0,100.5076,100.5326,100.4993,100.5326,4701.0
2017-05-09 13:55:00,120.79,120.82,120.78,120.81,4511.0,100.5326,100.5575,100.5243,100.5492,4511.0
2017-05-09 14:00:00,120.82,120.84,120.79,120.8,7533.0,100.5575,100.5742,100.5326,100.5409,7533.0
2017-05-09 14:05:00,120.81,120.82,120.79,120.81,13508.0,100.5492,100.5575,100.5326,100.5492,13508.0
2017-05-09 14:10:00,120.8,120.82,120.78,120.79,3998.0,100.5409,100.5575,100.5243,100.5326,3998.0
2017-05-09 14:15:00,120.8,120.83,120.8,120.83,7647.0,100.5409,100.5659,100.5409,100.5659,7647.0
2017-05-09 14:20:00,120.81,120.82,120.79,120.82,7727.0,100.5492,100.5575,100.5326,100.5575,7727.0
2017-05-09 14:25:00,120.82,120.82,120.75,120.76,15944.0,100.5575,100.5575,100.4993,100.5076,15944.0
2017-05-09 14:30:00,120.75,120.75,120.61,120.61,5637.0,100.4993,100.4993,100.3828,100.3828,5637.0
2017-05-09 14:35:00,120.61,120.62,120.57,120.61,9178.0,100.3828,100.3911,100.3495,100.3828,9178.0
2017-05-09 14:40:00,120.61,120.62,120.53,120.55,11595.0,100.3828,100.3911,100.3162,100.3328,11595.0
2017-05-09 14:45:00,120.56,120.64,120.56,120.64,12722.0,100.3411,100.4077,100.3411,100.4077,12722.0
2017-05-09 14:50:00,120.64,120.71,120.63,120.69,5609.0,100.4077,100.466,100.3994,100.4493,5609.0
2017-05-09 14:55:00,120.7,120.72,120.66,120.66,7993.0,100.4577,100.4743,100.4244,100.4244,7993.0
2017-05-09 15:00:00,120.68,120.7,120.52,120.52,10972.0,100.441,100.4577,100.3079,100.3079,10972.0
2017-05-09 15:05:00,120.52,120.6,120.51,120.58,19797.0,100.3079,100.3744,100.2995,100.3578,19797.0
2017-05-09 15:10:00,120.56,120.56,120.47,120.47,13720.0,100.3411,100.3411,100.2662,100.2662,13720.0
2017-05-09 15:15:00,120.47,120.48,120.36,120.36,12603.0,100.2662,100.2746,100.1747,100.1747,12603.0
2017-05-09 15:20:00,120.36,120.43,120.3,120.36,43315.0,100.1747,100.233,100.1248,100.1747,43315.0
2017-05-09 15:25:00,120.36,120.36,120.29,120.3,13790.0,100.1747,100.1747,100.1164,100.1248,13790.0
2017-05-09 15:30:00,120.29,120.3,120.06,120.14,41061.0,100.1164,100.1248,99.925,99.9916,41061.0
2017-05-09 15:35:00,120.14,120.15,120.0,120.0,79248.0,99.9916,99.9999,99.8751,99.8751,79248.0
2017-05-09 15:40:00,120.0,120.0,119.81,119.86,36962.0,99.8751,99.8751,99.7169,99.7585,36962.0
2017-05-09 15:45:00,119.83,119.98,119.82,119.9,39387.0,99.7336,99.8584,99.7253,99.7918,39387.0
2017-05-09 15:50:00,119.9,119.95,119.8,119.84,49544.0,99.7918,99.8335,99.7086,99.7419,49544.0
2017-05-09 15:55:00,119.83,119.96,119.83,119.96,59482.0,99.7336,99.8418,99.7336,99.8418,59482.0
2017-05-10 09:30:00,119.63,119.99,119.63,119.95,21482.0,99.5671,99.8667,99.5671,99.8335,21482.0
2017-05-10 09:35:00,119.95,120.01,119.86,119.98,13723.0,99.8335,99.8834,99.7585,99.8584,13723.0
2017-05-10 09:40:00,119.94,119.94,119.77,119.77,8363.0,99.8251,99.8251,99.6836,99.6836,8363.0
2017-05-10 09:45:00,119.78,119.88,119.74,119.82,7283.0,99.692,99.7752,99.6587,99.7253,7283.0
2017-05-10 09:50:00,119.84,120.46,119.84,120.33,64529.0,99.7419,100.2579,99.7419,100.1497,64529.0
2017-05-10 09:55:00,120.32,120.37,120.26,120.34,13150.0,100.1414,100.183,100.0915,100.158,13150.0
2017-05-10 10:00:00,120.34,120.43,120.3,120.33,11967.0,100.158,100.233,100.1248,100.1497,11967.0
2017-05-10 10:05:00,120.32,120.41,120.3,120.37,11315.0,100.1414,100.2163,100.1248,100.183,11315.0
2017-05-10 10:10:00,120.37,120.53,120.37,120.51,19128.0,100.183,100.3162,100.183,100.2995,19128.0
2017-05-10 10:15:00,120.5,120.54,120.33,120.35,18384.0,100.2912,100.3245,100.1497,100.1664,18384.0
2017-05-10 10:20:00,120.34,120.42,120.32,120.33,7909.0,100.158,100.2246,100.1414,100.1497,7909.0
2017-05-10 10:25:00,120.31,120.31,120.22,120.23,12800.0,100.1331,100.1331,100.0582,100.0665,12800.0
2017-05-10 10:30:00,120.22,120.36,120.2,120.36,6191.0,100.0582,100.1747,100.0415,100.1747,6191.0
2017-05-10 10:35:00,120.36,120.43,120.36,120.38,15982.0,100.1747,100.233,100.1747,100.1913,15982.0
2017-05-10 10:40:00,120.38,120.55,120.36,120.54,21849.0,100.1913,100.3328,100.1747,100.3245,21849.0
2017-05-10 10:45:00,120.55,120.68,120.55,120.65,15269.0,100.3328,100.441,100.3328,100.4161,15269.0
2017-05-10 10:50:00,120.67,120.68,120.52,120.59,24848.0,100.4327,100.441,100.3079,100.3661,24848.0
2017-05-10 10:55:00,120.59,120.66,120.53,120.66,21426.0,100.3661,100.4244,100.3162,100.4244,21426.0
2017-05-10 11:00:00,120.65,120.68,120.55,120.57,37509.0,100.4161,100.441,100.3328,100.3495,37509.0
2017-05-10 11:05:00,120.58,120.74,120.54,120.74,18337.0,100.3578,100.491,100.3245,100.491,18337.0
2017-05-10 11:10:00,120.73,120.75,120.63,120.63,24726.0,100.4826,100.4993,100.3994,100.3994,24726.0
2017-05-10 11:15:00,120.62,120.71,120.58,120.64,14959.0,100.3911,100.466,100.3578,100.4077,14959.0
2017-05-10 11:20:00,120.62,120.71,120.58,120.63,21377.0,100.3911,100.466,100.3578,100.3994,21377.0
2017-05-10 11:25:00,120.63,120.71,120.61,120.63,13815.0,100.3994,100.466,100.3828,100.3994,13815.0
2017-05-10 11:30:00,120.62,120.69,120.6,120.65,20221.0,100.3911,100.4493,100.3744,100.4161,20221.0
2017-05-10 11:35:00,120.66,120.67,120.56,120.61,27592.0,100.4244,100.4327,100.3411,100.3828,27592.0
2017-05-10 11:40:00,120.6,120.65,120.6,120.62,10123.0,100.3744,100.4161,100.3744,100.3911,10123.0
2017-05-10 11:45:00,120.61,120.64,120.53,120.63,10505.0,100.3828,100.4077,100.3162,100.3994,10505.0
2017-05-10 11:50:00,120.63,120.64,120.53,120.55,12339.0,100.3994,100.4077,100.3162,100.3328,12339.0
2017-05-10 11:55:00,120.55,120.64,120.55,120.6,16210.0,100.3328,100.4077,100.3328,100.3744,16210.0
2017-05-10 12:00:00,120.59,120.64,120.56,120.63,12949.0,100.3661,100.4077,100.3411,100.3994,12949.0
2017-05-10 12:05:00,120.62,120.76,120.62,120.74,25485.0,100.3911,100.5076,100.3911,100.491,25485.0
2017-05-10 12:10:00,120.74,120.8,120.73,120.8,8070.0,100.491,100.5409,100.4826,100.5409,8070.0
2017-05-10 12:15:00,120.8,120.84,120.76,120.83,10637.0,100.5409,100.5742,100.5076,100.5659,10637.0
2017-05-10 12:20:00,120.84,120.92,120.83,120.83,7566.0,100.5742,100.6408,100.5659,100.5659,7566.0
2017-05-10 12:25:00,120.79,120.87,120.77,120.79,5913.0,100.5326,100.5992,100.5159,100.5326,5913.0
2017-05-10 12:30:00,120.79,120.81,120.77,120.8,5803.0,100.5326,100.5492,100.5159,100.5409,5803.0
2017-05-10 12:35:00,120.81,120.81,120.76,120.76,7109.0,100.5492,100.5492,100.5076,100.5076,7109.0
2017-05-10 12:40:00,120.75,120.78,120.72,120.77,11041.0,100.4993,100.5243,100.4743,100.5159,11041.0
2017-05-10 12:45:00,120.76,120.82,120.73,120.82,5163.0,100.5076,100.5575,100.4826,100.5575,5163.0
2017-05-10 12:50:00,120.81,120.82,120.76,120.77,22897.0,100.5492,100.5575,100.5076,100.5159,22897.0
2017-05-10 12:55:00,120.78,120.84,120.77,120.84,6480.0,100.5243,100.5742,100.5159,100.5742,6480.0
2017-05-10 13:00:00,120.84,120.89,120.84,120.89,14484.0,100.5742,100.6158,100.5742,100.6158,14484.0
2017-05-10 13:05:00,120.88,120.88,120.8,120.82,7150.0,100.6075,100.6075,100.5409,100.5575,7150.0
2017-05-10 13:10:00,120.8,120.81,120.75,120.75,8675.0,100.5409,100.5492,100.4993,100.4993,8675.0
2017-05-10 13:15:00,120.75,120.86,120.7,120.78,33986.0,100.4993,100.5908,100.4577,100.5243,33986.0
2017-05-10 13:20:00,120.78,120.8,120.74,120.77,16360.0,100.5243,100.5409,100.491,100.5159,16360.0
2017-05-10 13:25:00,120.78,120.81,120.74,120.75,14028.0,100.5243,100.5492,100.491,100.4993,14028.0
2017-05-10 13:30:00,120.73,120.73,120.69,120.7,10236.0,100.4826,100.4826,100.4493,100.4577,10236.0
2017-05-10 13:35:00,120.69,120.74,120.67,120.74,8510.0,100.4493,100.491,100.4327,100.491,8510.0
2017-05-10 13:40:00,120.73,120.78,120.72,120.75,11640.0,100.4826,100.5243,100.4743,100.4993,11640.0
2017-05-10 13:45:00,120.76,120.86,120.76,120.85,8330.0,100.5076,100.5908,100.5076,100.5825,8330.0
2017-05-10 13:50:00,120.84,120.88,120.82,120.88,6370.0,100.5742,100.6075,100.5575,100.6075,6370.0
2017-05-10 13:55:00,120.87,120.93,120.87,120.93,9955.0,100.5992,100.6491,100.5992,100.6491,9955.0
2017-05-10 14:00:00,120.93,120.98,120.88,120.91,20744.0,100.6491,100.6907,100.6075,100.6325,20744.0
2017-05-10 14:05:00,120.89,120.92,120.85,120.92,3835.0,100.6158,100.6408,100.5825,100.6408,3835.0
2017-05-10 14:10:00,120.93,120.93,120.89,120.9,7547.0,100.6491,100.6491,100.6158,100.6241,7547.0
2017-05-10 14:15:00,120.89,120.91,120.87,120.88,8513.0,100.6158,100.6325,100.5992,100.6075,8513.0
2017-05-10 14:20:00,120.88,120.89,120.82,120.84,16803.0,100.6075,100.6158,100.5575,100.5742,16803.0
2017-05-10 14:25:00,120.87,120.87,120.75,120.77,14551.0,100.5992,100.5992,100.4993,100.5159,14551.0
2017-05-10 14:30:00,120.78,120.85,120.77,120.85,28115.0,100.5243,100.5825,100.5159,100.5825,28115.0
2017-05-10 14:35:00,120.85,120.94,120.83,120.94,11468.0,100.5825,100.6574,100.5659,100.6574,11468.0
2017-05-10 14:40:00,120.92,120.94,120.89,120.93,6288.0,100.6408,100.6574,100.6158,100.6491,6288.0
2017-05-10 14:45:00,120.91,120.92,120.81,120.81,5658.0,100.6325,100.6408,100.5492,100.5492,5658.0
2017-05-10 14:50:00,120.82,120.84,120.75,120.78,9470.0,100.5575,100.5742,100.4993,100.5243,9470.0
2017-05-10 14:55:00,120.78,120.83,120.74,120.78,37271.0,100.5243,100.5659,100.491,100.5243,37271.0
2017-05-10 15:00:00,120.79,120.84,120.78,120.82,6057.0,100.5326,100.5742,100.5243,100.5575,6057.0
2017-05-10 15:05:00,120.82,120.84,120.78,120.79,8398.0,100.5575,100.5742,100.5243,100.5326,8398.0
2017-05-10 15:10:00,120.79,120.8,120.7,120.7,8120.0,100.5326,100.5409,100.4577,100.4577,8120.0
2017-05-10 15:15:00,120.7,120.72,120.65,120.66,6612.0,100.4577,100.4743,100.4161,100.4244,6612.0
2017-05-10 15:20:00,120.65,120.78,120.64,120.78,26087.0,100.4161,100.5243,100.4077,100.5243,26087.0
2017-05-10 15:25:00,120.78,120.78,120.71,120.73,7325.0,100.5243,100.5243,100.466,100.4826,7325.0
2017-05-10 15:30:00,120.73,120.73,120.66,120.71,10921.0,100.4826,100.4826,100.4244,100.466,10921.0
2017-05-10 15:35:00,120.71,120.82,120.71,120.81,22538.0,100.466,100.5575,100.466,100.5492,22538.0
2017-05-10 15:40:00,120.79,120.8,120.72,120.76,13880.0,100.5326,100.5409,100.4743,100.5076,13880.0
2017-05-10 15:45:00,120.75,120.83,120.74,120.81,21152.0,100.4993,100.5659,100.491,100.5492,21152.0
2017-05-10 15:50:00,120.81,120.83,120.76,120.82,25881.0,100.5492,100.5659,100.5076,100.5575,25881.0
2017-05-10 15:55:00,120.8,120.81,120.67,120.69,69526.0,100.5409,100.5492,100.4327,100.4493,69526.0
2017-05-11 09:30:00,120.16,120.39,120.05,120.33,25872.0,100.0082,100.1997,99.9167,100.1497,25872.0
2017-05-11 09:35:00,120.38,120.53,120.36,120.45,13804.0,100.1913,100.3162,100.1747,100.2496,13804.0
2017-05-11 09:40:00,120.43,120.51,120.29,120.51,11910.0,100.233,100.2995,100.1164,100.2995,11910.0
2017-05-11 09:45:00,120.52,120.52,120.25,120.25,10325.0,100.3079,100.3079,100.0831,100.0831,10325.0
2017-05-11 09:50:00,120.25,120.3,120.15,120.15,21220.0,100.0831,100.1248,99.9999,99.9999,21220.0
2017-05-11 09:55:00,120.15,120.17,119.77,119.77,35272.0,99.9999,100.0166,99.6836,99.6836,35272.0
2017-05-11 10:00:00,119.77,119.95,119.75,119.95,25237.0,99.6836,99.8335,99.667,99.8335,25237.0
2017-05-11 10:05:00,119.94,120.06,119.85,120.03,15881.0,99.8251,99.925,99.7502,99.9,15881.0
2017-05-11 10:10:00,120.06,120.16,120.02,120.12,13752.0,99.925,100.0082,99.8917,99.9749,13752.0
2017-05-11 10:15:00,120.11,120.14,119.93,119.94,14946.0,99.9666,99.9916,99.8168,99.8251,14946.0
2017-05-11 10:20:00,119.93,119.98,119.76,119.89,11220.0,99.8168,99.8584,99.6753,99.7835,11220.0
2017-05-11 10:25:00,119.89,119.95,119.8,119.85,12762.0,99.7835,99.8335,99.7086,99.7502,12762.0
2017-05-11 10:30:00,119.85,119.87,119.69,119.81,10735.0,99.7502,99.7669,99.6171,99.7169,10735.0
2017-05-11 10:35:00,119.78,119.83,119.72,119.81,6785.0,99.692,99.7336,99.642,99.7169,6785.0
2017-05-11 10:40:00,119.81,120.09,119.8,120.09,14690.0,99.7169,99.95,99.7086,99.95,14690.0
2017-05-11 10:45:00,120.08,120.09,119.94,119.94,12183.0,99.9416,99.95,99.8251,99.8251,12183.0
2017-05-11 10:50:00,119.95,119.99,119.89,119.99,12151.0,99.8335,99.8667,99.7835,99.8667,12151.0
2017-05-11 10:55:00,120.0,120.05,119.91,120.04,11334.0,99.8751,99.9167,99.8002,99.9084,11334.0
2017-05-11 11:00:00,120.04,120.23,120.02,120.2,19572.0,99.9084,100.0665,99.8917,100.0415,19572.0
2017-05-11 11:05:00,120.21,120.22,120.09,120.13,9860.0,100.0498,100.0582,99.95,99.9833,9860.0
2017-05-11 11:10:00,120.11,120.11,119.89,119.89,16921.0,99.9666,99.9666,99.7835,99.7835,16921.0
2017-05-11 11:15:00,119.89,119.97,119.83,119.87,12541.0,99.7835,99.8501,99.7336,99.7669,12541.0
2017-05-11 11:20:00,119.87,119.94,119.85,119.94,18319.0,99.7669,99.8251,99.7502,99.8251,18319.0
2017-05-11 11:25:00,119.97,120.0,119.93,119.99,5403.0,99.8501,99.8751,99.8168,99.8667,5403.0
2017-05-11 11:30:00,119.99,120.08,119.97,120.04,12171.0,99.8667,99.9416,99.8501,99.9084,12171.0
2017-05-11 11:35:00,120.03,120.04,119.93,119.94,7979.0,99.9,99.9084,99.8168,99.8251,7979.0
2017-05-11 11:40:00,119.95,119.96,119.91,119.94,9077.0,99.8335,99.8418,99.8002,99.8251,9077.0
2017-05-11 11:45:00,119.92,119.96,119.91,119.93,16411.0,99.8085,99.8418,99.8002,99.8168,16411.0
2017-05-11 11:50:00,119.93,119.98,119.86,119.97,37158.0,99.8168,99.8584,99.7585,99.8501,37158.0
2017-05-11 11:55:00,119.97,119.99,119.87,119.9,15752.0,99.8501,99.8667,99.7669,99.7918,15752.0
2017-05-11 12:00:00,119.89,119.99,119.87,119.98,26436.0,99.7835,99.8667,99.7669,99.8584,26436.0
2017-05-11 12:05:00,119.97,120.02,119.95,119.96,7502.0,99.8501,99.8917,99.8335,99.8418,7502.0
2017-05-11 12:10:00,119.96,120.08,119.95,120.07,7827.0,99.8418,99.9416,99.8335,99.9333,7827.0
2017-05-11 12:15:00,120.06,120.31,120.05,120.31,15019.0,99.925,100.1331,99.9167,100.1331,15019.0
2017-05-11 12:20:00,120.29,120.29,120.23,120.24,5850.0,100.1164,100.1164,100.0665,100.0748,5850.0
2017-05-11 12:25:00,120.22,120.26,120.18,120.24,5900.0,100.0582,100.0915,100.0249,100.0748,5900.0
2017-05-11 12:30:00,120.25,120.32,120.25,120.31,5800.0,100.0831,100.1414,100.0831,100.1331,5800.0
2017-05-11 12:35:00,120.32,120.38,120.25,120.25,10418.0,100.1414,100.1913,100.0831,100.0831,10418.0
2017-05-11 12:40:00,120.24,120.27,120.23,120.25,4999.0,100.0748,100.0998,100.0665,100.0831,4999.0
2017-05-11 12:45:00,120.26,120.32,120.24,120.29,22093.0,100.0915,100.1414,100.0748,100.1164,22093.0
2017-05-11 12:50:00,120.29,120.29,120.22,120.28,13861.0,100.1164,100.1164,100.0582,100.1081,13861.0
2017-05-11 12:55:00,120.29,120.4,120.29,120.38,18477.0,100.1164,100.208,100.1164,100.1913,18477.0
2017-05-11 13:00:00,120.36,120.45,120.36,120.41,7706.0,100.1747,100.2496,100.1747,100.2163,7706.0
2017-05-11 13:05:00,120.39,120.45,120.37,120.38,11555.0,100.1997,100.2496,100.183,100.1913,11555.0
2017-05-11 13:10:00,120.38,120.4,120.35,120.38,8226.0,100.1913,100.208,100.1664,100.1913,8226.0
2017-05-11 13:15:00,120.4,120.44,120.39,120.41,3676.0,100.208,100.2413,100.1997,100.2163,3676.0
2017-05-11 13:20:00,120.41,120.43,120.35,120.4,5600.0,100.2163,100.233,100.1664,100.208,5600.0
2017-05-11 13:25:00,120.37,120.4,120.32,120.32,7860.0,100.183,100.208,100.1414,100.1414,7860.0
2017-05-11 13:30:00,120.33,120.39,120.33,120.36,5320.0,100.1497,100.1997,100.1497,100.1747,5320.0
2017-05-11 13:35:00,120.36,120.39,120.31,120.31,9693.0,100.1747,100.1997,100.1331,100.1331,9693.0
2017-05-11 13:40:00,120.33,120.44,120.31,120.43,7004.0,100.1497,100.2413,100.1331,100.233,7004.0
2017-05-11 13:45:00,120.42,120.46,120.41,120.44,3750.0,100.2246,100.2579,100.2163,100.2413,3750.0
2017-05-11 13:50:00,120.44,120.45,120.41,120.45,6655.0,100.2413,100.2496,100.2163,100.2496,6655.0
2017-05-11 13:55:00,120.45,120.45,120.38,120.39,6682.0,100.2496,100.2496,100.1913,100.1997,6682.0
2017-05-11 14:00:00,120.39,120.41,120.37,120.41,8568.0,100.1997,100.2163,100.183,100.2163,8568.0
2017-05-11 14:05:00,120.42,120.44,120.35,120.39,9212.0,100.2246,100.2413,100.1664,100.1997,9212.0
2017-05-11 14:10:00,120.39,120.44,120.38,120.39,8688.0,100.1997,100.2413,100.1913,100.1997,8688.0
2017-05-11 14:15:00,120.39,120.52,120.38,120.51,10680.0,100.1997,100.3079,100.1913,100.2995,10680.0
2017-05-11 14:20:00,120.53,120.6,120.52,120.56,9143.0,100.3162,100.3744,100.3079,100.3411,9143.0
2017-05-11 14:25:00,120.56,120.58,120.53,120.57,5398.0,100.3411,100.3578,100.3162,100.3495,5398.0
2017-05-11 14:30:00,120.57,120.58,120.51,120.56,8821.0,100.3495,100.3578,100.2995,100.3411,8821.0
2017-05-11 14:35:00,120.56,120.57,120.49,120.57,13991.0,100.3411,100.3495,100.2829,100.3495,13991.0
2017-05-11 14:40:00,120.56,120.65,120.55,120.62,10606.0,100.3411,100.4161,100.3328,100.3911,10606.0
2017-05-11 14:45:00,120.61,120.65,120.6,120.61,7600.0,100.3828,100.4161,100.3744,100.3828,7600.0
2017-05-11 14:50:00,120.61,120.64,120.57,120.63,6106.0,100.3828,100.4077,100.3495,100.3994,6106.0
2017-05-11 14:55:00,120.63,120.63,120.55,120.62,8329.0,100.3994,100.3994,100.3328,100.3911,8329.0
2017-05-11 15:00:00,120.62,120.68,120.62,120.67,12071.0,100.3911,100.441,100.3911,100.4327,12071.0
2017-05-11 15:05:00,120.67,120.69,120.59,120.64,13627.0,100.4327,100.4493,100.3661,100.4077,13627.0
2017-05-11 15:10:00,120.64,120.73,120.64,120.72,10073.0,100.4077,100.4826,100.4077,100.4743,10073.0
2017-05-11 15:15:00,120.72,120.74,120.61,120.61,8979.0,100.4743,100.491,100.3828,100.3828,8979.0
2017-05-11 15:20:00,120.61,120.63,120.57,120.63,8809.0,100.3828,100.3994,100.3495,100.3994,8809.0
2017-05-11 15:25:00,120.63,120.66,120.58,120.65,12048.0,100.3994,100.4244,100.3578,100.4161,12048.0
2017-05-11 15:30:00,120.64,120.66,120.61,120.66,9859.0,100.4077,100.4244,100.3828,100.4244,9859.0
2017-05-11 15:35:00,120.66,120.69,120.61,120.64,20434.0,100.4244,100.4493,100.3828,100.4077,20434.0
2017-05-11 15:40:00,120.64,120.64,120.58,120.61,16606.0,100.4077,100.4077,100.3578,100.3828,16606.0
2017-05-11 15:45:00,120.6,120.64,120.58,120.63,21439.0,100.3744,100.4077,100.3578,100.3994,21439.0
2017-05-11 15:50:00,120.64,120.65,120.59,120.59,21726.0,100.4077,100.4161,100.3661,100.3661,21726.0
2017-05-11 15:55:00,120.61,120.63,120.48,120.54,61837.0,100.3828,100.3994,100.2746,100.3245,61837.0
2017-05-12 09:30:00,120.15,120.23,120.02,120.03,11625.0,99.9999,100.0665,99.8917,99.9,11625.0
2017-05-12 09:35:00,120.1,120.22,120.03,120.09,7183.0,99.9583,100.0582,99.9,99.95,7183.0
2017-05-12 09:40:00,120.16,120.32,120.13,120.24,14613.0,100.0082,100.1414,99.9833,100.0748,14613.0
2017-05-12 09:45:00,120.26,120.39,120.25,120.25,6449.0,100.0915,100.1997,100.0831,100.0831,6449.0
2017-05-12 09:50:00,120.33,120.47,120.32,120.42,5820.0,100.1497,100.2662,100.1414,100.2246,5820.0
2017-05-12 09:55:00,120.45,120.52,120.43,120.45,5378.0,100.2496,100.3079,100.233,100.2496,5378.0
2017-05-12 10:00:00,120.45,120.51,120.42,120.47,5310.0,100.2496,100.2995,100.2246,100.2662,5310.0
2017-05-12 10:05:00,120.47,120.61,120.46,120.55,8038.0,100.2662,100.3828,100.2579,100.3328,8038.0
2017-05-12 10:10:00,120.58,120.62,120.47,120.52,4225.0,100.3578,100.3911,100.2662,100.3079,4225.0
2017-05-12 10:15:00,120.52,120.58,120.49,120.53,10374.0,100.3079,100.3578,100.2829,100.3162,10374.0
2017-05-12 10:20:00,120.56,120.7,120.55,120.7,7152.0,100.3411,100.4577,100.3328,100.4577,7152.0
2017-05-12 10:25:00,120.7,120.7,120.58,120.64,12059.0,100.4577,100.4577,100.3578,100.4077,12059.0
2017-05-12 10:30:00,120.66,120.79,120.65,120.79,9505.0,100.4244,100.5326,100.4161,100.5326,9505.0
2017-05-12 10:35:00,120.8,120.83,120.7,120.81,11737.0,100.5409,100.5659,100.4577,100.5492,11737.0
2017-05-12 10:40:00,120.81,120.84,120.79,120.84,5201.0,100.5492,100.5742,100.5326,100.5742,5201.0
2017-05-12 10:45:00,120.83,120.98,120.82,120.93,16003.0,100.5659,100.6907,100.5575,100.6491,16003.0
2017-05-12 10:50:00,120.93,120.97,120.84,120.87,9750.0,100.6491,100.6824,100.5742,100.5992,9750.0
2017-05-12 10:55:00,120.87,120.87,120.8,120.82,20701.0,100.5992,100.5992,100.5409,100.5575,20701.0
2017-05-12 11:00:00,120.82,120.83,120.69,120.79,7623.0,100.5575,100.5659,100.4493,100.5326,7623.0
2017-05-12 11:05:00,120.82,120.92,120.82,120.89,4350.0,100.5575,100.6408,100.5575,100.6158,4350.0
2017-05-12 11:10:00,120.87,120.88,120.72,120.72,4193.0,100.5992,100.6075,100.4743,100.4743,4193.0
2017-05-12 11:15:00,120.71,120.75,120.66,120.69,3400.0,100.466,100.4993,100.4244,100.4493,3400.0
2017-05-12 11:20:00,120.68,120.73,120.66,120.68,9550.0,100.441,100.4826,100.4244,100.441,9550.0
2017-05-12 11:25:00,120.65,120.65,120.56,120.6,7295.0,100.4161,100.4161,100.3411,100.3744,7295.0
2017-05-12 11:30:00,120.6,120.82,120.6,120.81,5164.0,100.3744,100.5575,100.3744,100.5492,5164.0
2017-05-12 11:35:00,120.82,120.83,120.73,120.73,5604.0,100.5575,100.5659,100.4826,100.4826,5604.0
2017-05-12 11:40:00,120.7,120.73,120.65,120.68,4173.0,100.4577,100.4826,100.4161,100.441,4173.0
2017-05-12 11:45:00,120.68,120.68,120.56,120.58,5552.0,100.441,100.441,100.3411,100.3578,5552.0
2017-05-12 11:50:00,120.59,120.65,120.59,120.63,5132.0,100.3661,100.4161,100.3661,100.3994,5132.0
2017-05-12 11:55:00,120.61,120.62,120.58,120.62,6200.0,100.3828,100.3911,100.3578,100.3911,6200.0
2017-05-12 12:00:00,120.61,120.62,120.55,120.57,5098.0,100.3828,100.3911,100.3328,100.3495,5098.0
2017-05-12 12:05:00,120.58,120.61,120.56,120.59,5200.0,100.3578,100.3828,100.3411,100.3661,5200.0
2017-05-12 12:10:00,120.57,120.61,120.53,120.6,5524.0,100.3495,100.3828,100.3162,100.3744,5524.0
2017-05-12 12:15:00,120.6,120.6,120.54,120.6,4612.0,100.3744,100.3744,100.3245,100.3744,4612.0
2017-05-12 12:20:00,120.59,120.59,120.51,120.55,3817.0,100.3661,100.3661,100.2995,100.3328,3817.0
2017-05-12 12:25:00,120.56,120.59,120.49,120.51,4971.0,100.3411,100.3661,100.2829,100.2995,4971.0
2017-05-12 12:30:00,120.5,120.55,120.48,120.55,2900.0,100.2912,100.3328,100.2746,100.3328,2900.0
2017-05-12 12:35:00,120.55,120.6,120.52,120.59,6720.0,100.3328,100.3744,100.3079,100.3661,6720.0
2017-05-12 12:40:00,120.57,120.6,120.57,120.59,3070.0,100.3495,100.3744,100.3495,100.3661,3070.0
2017-05-12 12:45:00,120.59,120.68,120.59,120.66,7064.0,100.3661,100.441,100.3661,100.4244,7064.0
2017-05-12 12:50:00,120.64,120.64,120.6,120.6,3631.0,100.4077,100.4077,100.3744,100.3744,3631.0
2017-05-12 12:55:00,120.6,120.6,120.53,120.56,5770.0,100.3744,100.3744,100.3162,100.3411,5770.0
2017-05-12 13:00:00,120.56,120.6,120.5,120.5,5276.0,100.3411,100.3744,100.2912,100.2912,5276.0
2017-05-12 13:05:00,120.51,120.58,120.5,120.56,5529.0,100.2995,100.3578,100.2912,100.3411,5529.0
2017-05-12 13:10:00,120.56,120.63,120.56,120.59,3000.0,100.3411,100.3994,100.3411,100.3661,3000.0
2017-05-12 13:15:00,120.59,120.64,120.57,120.59,4000.0,100.3661,100.4077,100.3495,100.3661,4000.0
2017-05-12 13:20:00,120.6,120.67,120.59,120.64,5893.0,100.3744,100.4327,100.3661,100.4077,5893.0
2017-05-12 13:25:00,120.64,120.65,120.57,120.6,5398.0,100.4077,100.4161,100.3495,100.3744,5398.0
2017-05-12 13:30:00,120.6,120.66,120.6,120.65,6485.0,100.3744,100.4244,100.3744,100.4161,6485.0
2017-05-12 13:35:00,120.64,120.65,120.61,120.64,3300.0,100.4077,100.4161,100.3828,100.4077,3300.0
2017-05-12 13:40:00,120.63,120.69,120.63,120.68,7074.0,100.3994,100.4493,100.3994,100.441,7074.0
2017-05-12 13:45:00,120.65,120.66,120.6,120.6,10627.0,100.4161,100.4244,100.3744,100.3744,10627.0
2017-05-12 13:50:00,120.63,120.64,120.6,120.63,4831.0,100.3994,100.4077,100.3744,100.3994,4831.0
2017-05-12 13:55:00,120.63,120.64,120.54,120.59,7422.0,100.3994,100.4077,100.3245,100.3661,7422.0
2017-05-12 14:00:00,120.56,120.58,120.52,120.57,7617.0,100.3411,100.3578,100.3079,100.3495,7617.0
2017-05-12 14:05:00,120.58,120.6,120.52,120.57,8826.0,100.3578,100.3744,100.3079,100.3495,8826.0
2017-05-12 14:10:00,120.57,120.58,120.4,120.51,14195.0,100.3495,100.3578,100.208,100.2995,14195.0
2017-05-12 14:15:00,120.51,120.51,120.45,120.47,10764.0,100.2995,100.2995,100.2496,100.2662,10764.0
2017-05-12 14:20:00,120.48,120.55,120.48,120.55,7687.0,100.2746,100.3328,100.2746,100.3328,7687.0
2017-05-12 14:25:00,120.55,120.57,120.53,120.56,7368.0,100.3328,100.3495,100.3162,100.3411,7368.0
2017-05-12 14:30:00,120.56,120.59,120.54,120.57,6168.0,100.3411,100.3661,100.3245,100.3495,6168.0
2017-05-12 14:35:00,120.57,120.58,120.53,120.53,4570.0,100.3495,100.3578,100.3162,100.3162,4570.0
2017-05-12 14:40:00,120.53,120.61,120.53,120.58,5841.0,100.3162,100.3828,100.3162,100.3578,5841.0
2017-05-12 14:45:00,120.55,120.55,120.47,120.48,8400.0,100.3328,100.3328,100.2662,100.2746,8400.0
2017-05-12 14:50:00,120.47,120.52,120.47,120.49,5193.0,100.2662,100.3079,100.2662,100.2829,5193.0
2017-05-12 14:55:00,120.49,120.49,120.42,120.46,5070.0,100.2829,100.2829,100.2246,100.2579,5070.0
2017-05-12 15:00:00,120.47,120.51,120.43,120.5,21245.0,100.2662,100.2995,100.233,100.2912,21245.0
2017-05-12 15:05:00,120.51,120.51,120.49,120.49,11024.0,100.2995,100.2995,100.2829,100.2829,11024.0
2017-05-12 15:10:00,120.5,120.52,120.49,120.51,5433.0,100.2912,100.3079,100.2829,100.2995,5433.0
2017-05-12 15:15:00,120.52,120.54,120.49,120.51,16382.0,100.3079,100.3245,100.2829,100.2995,16382.0
2017-05-12 15:20:00,120.52,120.53,120.5,120.52,8016.0,100.3079,100.3162,100.2912,100.3079,8016.0
2017-05-12 15:25:00,120.52,120.54,120.49,120.49,10012.0,100.3079,100.3245,100.2829,100.2829,10012.0
2017-05-12 15:30:00,120.49,120.51,120.43,120.51,12939.0,100.2829,100.2995,100.233,100.2995,12939.0
2017-05-12 15:35:00,120.52,120.53,120.48,120.48,12816.0,100.3079,100.3162,100.2746,100.2746,12816.0
2017-05-12 15:40:00,120.51,120.53,120.49,120.5,12208.0,100.2995,100.3162,100.2829,100.2912,12208.0
2017-05-12 15:45:00,120.5,120.54,120.45,120.49,54819.0,100.2912,100.3245,100.2496,100.2829,54819.0
2017-05-12 15:50:00,120.47,120.48,120.44,120.46,29075.0,100.2662,100.2746,100.2413,100.2579,29075.0
2017-05-12 15:55:00,120.46,120.59,120.45,120.57,95347.0,100.2579,100.3661,100.2496,100.3495,95347.0
2017-05-15 09:30:00,120.57,120.72,120.4,120.45,14060.0,100.3495,100.4743,100.208,100.2496,14060.0
2017-05-15 09:35:00,120.56,120.83,120.56,120.79,4604.0,100.3411,100.5659,100.3411,100.5326,4604.0
2017-05-15 09:40:00,120.82,120.88,120.75,120.79,4866.0,100.5575,100.6075,100.4993,100.5326,4866.0
2017-05-15 09:45:00,120.79,121.21,120.76,121.19,23299.0,100.5326,100.8821,100.5076,100.8655,23299.0
2017-05-15 09:50:00,121.19,121.31,121.19,121.28,7716.0,100.8655,100.9654,100.8655,100.9404,7716.0
2017-05-15 09:55:00,121.32,121.36,121.0,121.08,23395.0,100.9737,101.007,100.7074,100.7739,23395.0
2017-05-15 10:00:00,121.07,121.07,120.82,120.85,9758.0,100.7656,100.7656,100.5575,100.5825,9758.0
2017-05-15 10:05:00,120.84,120.93,120.81,120.93,4971.0,100.5742,100.6491,100.5492,100.6491,4971.0
2017-05-15 10:10:00,120.93,121.06,120.86,121.05,6819.0,100.6491,100.7573,100.5908,100.749,6819.0
2017-05-15 10:15:00,121.05,121.05,120.93,120.95,7390.0,100.749,100.749,100.6491,100.6657,7390.0
2017-05-15 10:20:00,120.95,121.07,120.95,121.02,29221.0,100.6657,100.7656,100.6657,100.724,29221.0
2017-05-15 10:25:00,121.02,121.03,120.79,120.84,8721.0,100.724,100.7323,100.5326,100.5742,8721.0
2017-05-15 10:30:00,120.83,120.86,120.76,120.83,5823.0,100.5659,100.5908,100.5076,100.5659,5823.0
2017-05-15 10:35:00,120.84,120.94,120.82,120.92,5845.0,100.5742,100.6574,100.5575,100.6408,5845.0
2017-05-15 10:40:00,120.94,121.03,120.94,121.01,6601.0,100.6574,100.7323,100.6574,100.7157,6601.0
2017-05-15 10:45:00,121.01,121.07,120.94,120.94,6970.0,100.7157,100.7656,100.6574,100.6574,6970.0
2017-05-15 10:50:00,120.94,121.09,120.93,121.03,14630.0,100.6574,100.7823,100.6491,100.7323,14630.0
2017-05-15 10:55:00,121.01,121.03,120.96,120.96,5189.0,100.7157,100.7323,100.6741,100.6741,5189.0
2017-05-15 11:00:00,120.98,121.03,120.98,121.01,6300.0,100.6907,100.7323,100.6907,100.7157,6300.0
2017-05-15 11:05:00,121.01,121.05,120.97,121.0,6948.0,100.7157,100.749,100.6824,100.7074,6948.0
2017-05-15 11:10:00,121.0,121.0,120.97,121.0,4384.0,100.7074,100.7074,100.6824,100.7074,4384.0
2017-05-15 11:15:00,121.0,121.02,121.0,121.01,4294.0,100.7074,100.724,100.7074,100.7157,4294.0
2017-05-15 11:20:00,121.02,121.02,120.9,120.91,12744.0,100.724,100.724,100.6241,100.6325,12744.0
2017-05-15 11:25:00,120.92,120.95,120.91,120.95,7100.0,100.6408,100.6657,100.6325,100.6657,7100.0
2017-05-15 11:30:00,120.96,121.0,120.95,121.0,5941.0,100.6741,100.7074,100.6657,100.7074,5941.0
2017-05-15 11:35:00,120.99,120.99,120.9,120.94,6491.0,100.699,100.699,100.6241,100.6574,6491.0
2017-05-15 11:40:00,120.94,120.94,120.9,120.9,6900.0,100.6574,100.6574,100.6241,100.6241,6900.0
2017-05-15 11:45:00,120.89,120.94,120.87,120.91,4503.0,100.6158,100.6574,100.5992,100.6325,4503.0
2017-05-15 11:50:00,120.91,120.94,120.91,120.94,4000.0,100.6325,100.6574,100.6325,100.6574,4000.0
2017-05-15 11:55:00,120.95,120.98,120.92,120.92,2860.0,100.6657,100.6907,100.6408,100.6408,2860.0
2017-05-15 12:00:00,120.95,120.98,120.93,120.93,5903.0,100.6657,100.6907,100.6491,100.6491,5903.0
2017-05-15 12:05:00,120.95,120.95,120.93,120.94,4300.0,100.6657,100.6657,100.6491,100.6574,4300.0
2017-05-15 12:10:00,120.96,120.96,120.87,120.87,8120.0,100.6741,100.6741,100.5992,100.5992,8120.0
2017-05-15 12:15:00,120.87,120.88,120.84,120.84,4699.0,100.5992,100.6075,100.5742,100.5742,4699.0
2017-05-15 12:20:00,120.84,120.86,120.82,120.82,6881.0,100.5742,100.5908,100.5575,100.5575,6881.0
2017-05-15 12:25:00,120.82,120.86,120.82,120.83,3620.0,100.5575,100.5908,100.5575,100.5659,3620.0
2017-05-15 12:30:00,120.84,120.84,120.79,120.8,8100.0,100.5742,100.5742,100.5326,100.5409,8100.0
2017-05-15 12:35:00,120.8,120.8,120.77,120.8,5459.0,100.5409,100.5409,100.5159,100.5409,5459.0
2017-05-15 12:40:00,120.8,120.8,120.79,120.79,5818.0,100.5409,100.5409,100.5326,100.5326,5818.0
2017-05-15 12:45:00,120.79,120.79,120.7,120.75,6613.0,100.5326,100.5326,100.4577,100.4993,6613.0
2017-05-15 12:50:00,120.76,120.83,120.76,120.81,7800.0,100.5076,100.5659,100.5076,100.5492,7800.0
2017-05-15 12:55:00,120.81,120.82,120.74,120.75,11500.0,100.5492,100.5575,100.491,100.4993,11500.0
2017-05-15 13:00:00,120.75,120.75,120.68,120.68,7962.0,100.4993,100.4993,100.441,100.441,7962.0
2017-05-15 13:05:00,120.68,120.72,120.68,120.69,4615.0,100.441,100.4743,100.441,100.4493,4615.0
2017-05-15 13:10:00,120.69,120.7,120.66,120.66,10242.0,100.4493,100.4577,100.4244,100.4244,10242.0
2017-05-15 13:15:00,120.67,120.7,120.67,120.67,9795.0,100.4327,100.4577,100.4327,100.4327,9795.0
2017-05-15 13:20:00,120.68,120.69,120.64,120.65,4736.0,100.441,100.4493,100.4077,100.4161,4736.0
2017-05-15 13:25:00,120.65,120.69,120.64,120.66,8264.0,100.4161,100.4493,100.4077,100.4244,8264.0
2017-05-15 13:30:00,120.67,120.7,120.66,120.68,6932.0,100.4327,100.4577,100.4244,100.441,6932.0
2017-05-15 13:35:00,120.7,120.7,120.62,120.62,5758.0,100.4577,100.4577,100.3911,100.3911,5758.0
2017-05-15 13:40:00,120.61,120.62,120.54,120.56,9528.0,100.3828,100.3911,100.3245,100.3411,9528.0
2017-05-15 13:45:00,120.57,120.58,120.54,120.54,7905.0,100.3495,100.3578,100.3245,100.3245,7905.0
2017-05-15 13:50:00,120.54,120.58,120.52,120.56,8083.0,100.3245,100.3578,100.3079,100.3411,8083.0
2017-05-15 13:55:00,120.56,120.6,120.55,120.6,10700.0,100.3411,100.3744,100.3328,100.3744,10700.0
2017-05-15 14:00:00,120.61,120.67,120.59,120.64,6077.0,100.3828,100.4327,100.3661,100.4077,6077.0
2017-05-15 14:05:00,120.63,120.66,120.62,120.62,2818.0,100.3994,100.4244,100.3911,100.3911,2818.0
2017-05-15 14:10:00,120.61,120.62,120.53,120.55,12723.0,100.3828,100.3911,100.3162,100.3328,12723.0
2017-05-15 14:15:00,120.55,120.55,120.52,120.52,4385.0,100.3328,100.3328,100.3079,100.3079,4385.0
2017-05-15 14:20:00,120.52,120.53,120.5,120.51,7859.0,100.3079,100.3162,100.2912,100.2995,7859.0
2017-05-15 14:25:00,120.51,120.51,120.39,120.39,4934.0,100.2995,100.2995,100.1997,100.1997,4934.0
2017-05-15 14:30:00,120.4,120.42,120.36,120.38,11889.0,100.208,100.2246,100.1747,100.1913,11889.0
2017-05-15 14:35:00,120.39,120.39,120.35,120.39,6251.0,100.1997,100.1997,100.1664,100.1997,6251.0
2017-05-15 14:40:00,120.41,120.43,120.37,120.38,7079.0,100.2163,100.233,100.183,100.1913,7079.0
2017-05-15 14:45:00,120.38,120.38,120.34,120.36,8900.0,100.1913,100.1913,100.158,100.1747,8900.0
2017-05-15 14:50:00,120.36,120.36,120.3,120.3,10920.0,100.1747,100.1747,100.1248,100.1248,10920.0
2017-05-15 14:55:00,120.32,120.34,120.31,120.32,8811.0,100.1414,100.158,100.1331,100.1414,8811.0
2017-05-15 15:00:00,120.34,120.4,120.33,120.34,12596.0,100.158,100.208,100.1497,100.158,12596.0
2017-05-15 15:05:00,120.36,120.4,120.33,120.34,9645.0,100.1747,100.208,100.1497,100.158,9645.0
2017-05-15 15:10:00,120.35,120.35,120.29,120.31,12188.0,100.1664,100.1664,100.1164,100.1331,12188.0
2017-05-15 15:15:00,120.31,120.36,120.31,120.33,9976.0,100.1331,100.1747,100.1331,100.1497,9976.0
2017-05-15 15:20:00,120.34,120.36,120.32,120.33,13603.0,100.158,100.1747,100.1414,100.1497,13603.0
2017-05-15 15:25:00,120.33,120.33,120.26,120.27,21484.0,100.1497,100.1497,100.0915,100.0998,21484.0
2017-05-15 15:30:00,120.27,120.29,120.25,120.25,13643.0,100.0998,100.1164,100.0831,100.0831,13643.0
2017-05-15 15:35:00,120.25,120.26,120.16,120.2,72149.0,100.0831,100.0915,100.0082,100.0415,72149.0
2017-05-15 15:40:00,120.2,120.21,120.16,120.19,23851.0,100.0415,100.0498,100.0082,100.0332,23851.0
2017-05-15 15:45:00,120.19,120.31,120.19,120.29,39492.0,100.0332,100.1331,100.0332,100.1164,39492.0
2017-05-15 15:50:00,120.28,120.34,120.28,120.29,33261.0,100.1081,100.158,100.1081,100.1164,33261.0
2017-05-15 15:55:00,120.28,120.28,120.19,120.23,56520.0,100.1081,100.1081,100.0332,100.0665,56520.0
2017-05-16 09:30:00,120.27,120.67,120.27,120.59,13911.0,100.0998,100.4327,100.0998,100.3661,13911.0
2017-05-16 09:35:00,120.6,120.66,120.36,120.36,10413.0,100.3744,100.4244,100.1747,100.1747,10413.0
2017-05-16 09:40:00,120.37,120.45,120.24,120.24,7027.0,100.183,100.2496,100.0748,100.0748,7027.0
2017-05-16 09:45:00,120.26,120.3,120.12,120.3,6774.0,100.0915,100.1248,99.9749,100.1248,6774.0
2017-05-16 09:50:00,120.28,120.28,120.19,120.21,4725.0,100.1081,100.1081,100.0332,100.0498,4725.0
2017-05-16 09:55:00,120.24,120.3,120.21,120.21,7176.0,100.0748,100.1248,100.0498,100.0498,7176.0
2017-05-16 10:00:00,120.24,120.33,120.22,120.22,9502.0,100.0748,100.1497,100.0582,100.0582,9502.0
2017-05-16 10:05:00,120.22,120.25,120.05,120.09,7637.0,100.0582,100.0831,99.9167,99.95,7637.0
2017-05-16 10:10:00,120.08,120.11,120.01,120.03,6800.0,99.9416,99.9666,99.8834,99.9,6800.0
2017-05-16 10:15:00,120.03,120.18,120.03,120.15,5283.0,99.9,100.0249,99.9,99.9999,5283.0
2017-05-16 10:20:00,120.18,120.2,119.97,120.0,6350.0,100.0249,100.0415,99.8501,99.8751,6350.0
2017-05-16 10:25:00,119.98,120.04,119.86,119.87,10239.0,99.8584,99.9084,99.7585,99.7669,10239.0
2017-05-16 10:30:00,119.92,120.09,119.92,120.09,8083.0,99.8085,99.95,99.8085,99.95,8083.0
2017-05-16 10:35:00,120.09,120.09,119.89,119.94,7224.0,99.95,99.95,99.7835,99.8251,7224.0
2017-05-16 10:40:00,119.96,119.96,119.76,119.78,13750.0,99.8418,99.8418,99.6753,99.692,13750.0
2017-05-16 10:45:00,119.81,119.82,119.76,119.78,14208.0,99.7169,99.7253,99.6753,99.692,14208.0
2017-05-16 10:50:00,119.79,119.85,119.76,119.84,7743.0,99.7003,99.7502,99.6753,99.7419,7743.0
2017-05-16 10:55:00,119.87,119.95,119.86,119.91,5933.0,99.7669,99.8335,99.7585,99.8002,5933.0
2017-05-16 11:00:00,119.89,120.03,119.82,120.03,8398.0,99.7835,99.9,99.7253,99.9,8398.0
2017-05-16 11:05:00,120.03,120.03,119.84,119.88,101733.0,99.9,99.9,99.7419,99.7752,101733.0
2017-05-16 11:10:00,119.9,119.99,119.87,119.93,8566.0,99.7918,99.8667,99.7669,99.8168,8566.0
2017-05-16 11:15:00,119.96,119.98,119.9,119.9,10343.0,99.8418,99.8584,99.7918,99.7918,10343.0
2017-05-16 11:20:00,119.91,120.02,119.9,120.01,8013.0,99.8002,99.8917,99.7918,99.8834,8013.0
2017-05-16 11:25:00,120.02,120.02,119.96,119.96,9294.0,99.8917,99.8917,99.8418,99.8418,9294.0
2017-05-16 11:30:00,119.97,119.97,119.88,119.93,24005.0,99.8501,99.8501,99.7752,99.8168,24005.0
2017-05-16 11:35:00,119.95,119.99,119.86,119.98,8185.0,99.8335,99.8667,99.7585,99.8584,8185.0
2017-05-16 11:40:00,119.98,120.01,119.95,119.99,22495.0,99.8584,99.8834,99.8335,99.8667,22495.0
2017-05-16 11:45:00,119.99,120.1,119.94,120.09,8804.0,99.8667,99.9583,99.8251,99.95,8804.0
2017-05-16 11:50:00,120.11,120.18,120.1,120.15,7197.0,99.9666,100.0249,99.9583,99.9999,7197.0
2017-05-16 11:55:00,120.17,120.2,120.16,120.16,4487.0,100.0166,100.0415,100.0082,100.0082,4487.0
2017-05-16 12:00:00,120.18,120.21,120.1,120.1,2767.0,100.0249,100.0498,99.9583,99.9583,2767.0
2017-05-16 12:05:00,120.1,120.14,120.08,120.08,2900.0,99.9583,99.9916,99.9416,99.9416,2900.0
2017-05-16 12:10:00,120.07,120.13,120.07,120.1,10639.0,99.9333,99.9833,99.9333,99.9583,10639.0
2017-05-16 12:15:00,120.08,120.11,120.06,120.09,4491.0,99.9416,99.9666,99.925,99.95,4491.0
2017-05-16 12:20:00,120.1,120.13,120.07,120.1,4459.0,99.9583,99.9833,99.9333,99.9583,4459.0
2017-05-16 12:25:00,120.09,120.11,120.06,120.07,4404.0,99.95,99.9666,99.925,99.9333,4404.0
2017-05-16 12:30:00,120.07,120.07,120.01,120.01,8719.0,99.9333,99.9333,99.8834,99.8834,8719.0
2017-05-16 12:35:00,120.02,120.06,119.97,120.06,11171.0,99.8917,99.925,99.8501,99.925,11171.0
2017-05-16 12:40:00,120.05,120.1,120.03,120.06,15110.0,99.9167,99.9583,99.9,99.925,15110.0
2017-05-16 12:45:00,120.07,120.1,120.05,120.08,2200.0,99.9333,99.9583,99.9167,99.9416,2200.0
2017-05-16 12:50:00,120.08,120.15,120.08,120.14,3462.0,99.9416,99.9999,99.9416,99.9916,3462.0
2017-05-16 12:55:00,120.14,120.14,120.05,120.05,2960.0,99.9916,99.9916,99.9167,99.9167,2960.0
2017-05-16 13:00:00,120.03,120.06,119.96,120.01,14940.0,99.9,99.925,99.8418,99.8834,14940.0
2017-05-16 13:05:00,120.01,120.03,119.98,120.0,8709.0,99.8834,99.9,99.8584,99.8751,8709.0
2017-05-16 13:10:00,120.03,120.07,120.01,120.07,7275.0,99.9,99.9333,99.8834,99.9333,7275.0
2017-05-16 13:15:00,120.07,120.26,120.06,120.25,20229.0,99.9333,100.0915,99.925,100.0831,20229.0
2017-05-16 13:20:00,120.25,120.32,120.25,120.31,9525.0,100.0831,100.1414,100.0831,100.1331,9525.0
2017-05-16 13:25:00,120.3,120.3,120.22,120.22,7136.0,100.1248,100.1248,100.0582,100.0582,7136.0
2017-05-16 13:30:00,120.25,120.27,120.22,120.23,6046.0,100.0831,100.0998,100.0582,100.0665,6046.0
2017-05-16 13:35:00,120.23,120.23,120.17,120.18,3876.0,100.0665,100.0665,100.0166,100.0249,3876.0
2017-05-16 13:40:00,120.18,120.18,120.15,120.17,1681.0,100.0249,100.0249,99.9999,100.0166,1681.0
2017-05-16 13:45:00,120.17,120.2,120.17,120.18,4008.0,100.0166,100.0415,100.0166,100.0249,4008.0
2017-05-16 13:50:00,120.17,120.17,120.13,120.13,5478.0,100.0166,100.0166,99.9833,99.9833,5478.0
2017-05-16 13:55:00,120.12,120.12,120.0,120.0,5225.0,99.9749,99.9749,99.8751,99.8751,5225.0
2017-05-16 14:00:00,120.02,120.09,120.0,120.08,5524.0,99.8917,99.95,99.8751,99.9416,5524.0
2017-05-16 14:05:00,120.07,120.1,120.04,120.05,2200.0,99.9333,99.9583,99.9084,99.9167,2200.0
2017-05-16 14:10:00,120.04,120.07,120.01,120.05,5009.0,99.9084,99.9333,99.8834,99.9167,5009.0
2017-05-16 14:15:00,120.03,120.12,120.02,120.1,5079.0,99.9,99.9749,99.8917,99.9583,5079.0
2017-05-16 14:20:00,120.09,120.12,120.05,120.05,4884.0,99.95,99.9749,99.9167,99.9167,4884.0
2017-05-16 14:25:00,120.04,120.06,119.99,120.03,5696.0,99.9084,99.925,99.8667,99.9,5696.0
2017-05-16 14:30:00,120.06,120.06,120.03,120.04,2300.0,99.925,99.925,99.9,99.9084,2300.0
2017-05-16 14:35:00,120.05,120.05,120.01,120.02,3565.0,99.9167,99.9167,99.8834,99.8917,3565.0
2017-05-16 14:40:00,120.02,120.02,119.98,120.0,5277.0,99.8917,99.8917,99.8584,99.8751,5277.0
2017-05-16 14:45:00,120.0,120.05,120.0,120.04,4117.0,99.8751,99.9167,99.8751,99.9084,4117.0
2017-05-16 14:50:00,120.04,120.1,120.04,120.06,3870.0,99.9084,99.9583,99.9084,99.925,3870.0
2017-05-16 14:55:00,120.06,120.06,120.03,120.06,3850.0,99.925,99.925,99.9,99.925,3850.0
2017-05-16 15:00:00,120.06,120.08,120.03,120.04,5334.0,99.925,99.9416,99.9,99.9084,5334.0
2017-05-16 15:05:00,120.04,120.09,120.03,120.03,5498.0,99.9084,99.95,99.9,99.9,5498.0
2017-05-16 15:10:00,120.03,120.05,120.01,120.03,6002.0,99.9,99.9167,99.8834,99.9,6002.0
2017-05-16 15:15:00,120.03,120.04,120.0,120.01,4228.0,99.9,99.9084,99.8751,99.8834,4228.0
2017-05-16 15:20:00,120.01,120.01,119.97,119.98,17842.0,99.8834,99.8834,99.8501,99.8584,17842.0
2017-05-16 15:25:00,119.99,120.08,119.99,120.02,6796.0,99.8667,99.9416,99.8667,99.8917,6796.0
2017-05-16 15:30:00,120.03,120.05,120.02,120.02,7667.0,99.9,99.9167,99.8917,99.8917,7667.0
2017-05-16 15:35:00,120.03,120.04,120.0,120.02,7403.0,99.9,99.9084,99.8751,99.8917,7403.0
2017-05-16 15:40:00,120.02,120.03,119.98,119.98,9710.0,99.8917,99.9,99.8584,99.8584,9710.0
2017-05-16 15:45:00,119.98,119.99,119.95,119.97,19908.0,99.8584,99.8667,99.8335,99.8501,19908.0
2017-05-16 15:50:00,119.96,119.99,119.92,119.92,19035.0,99.8418,99.8667,99.8085,99.8085,19035.0
2017-05-16 15:55:00,119.92,119.95,119.89,119.94,40721.0,99.8085,99.8335,99.7835,99.8251,40721.0
2017-05-17 09:30:00,119.38,120.09,119.06,120.09,40243.0,99.359,99.95,99.0927,99.95,40243.0
2017-05-17 09:35:00,120.1,120.18,119.88,120.02,9725.0,99.9583,100.0249,99.7752,99.8917,9725.0
2017-05-17 09:40:00,120.06,120.06,119.69,119.78,13689.0,99.925,99.925,99.6171,99.692,13689.0
2017-05-17 09:45:00,119.78,119.9,119.73,119.81,15783.0,99.692,99.7918,99.6503,99.7169,15783.0
2017-05-17 09:50:00,119.81,119.83,119.46,119.46,17070.0,99.7169,99.7336,99.4256,99.4256,17070.0
2017-05-17 09:55:00,119.47,119.64,119.39,119.51,9378.0,99.4339,99.5754,99.3674,99.4672,9378.0
2017-05-17 10:00:00,119.48,119.52,119.32,119.36,15973.0,99.4423,99.4756,99.3091,99.3424,15973.0
2017-05-17 10:05:00,119.33,119.41,119.21,119.31,10000.0,99.3174,99.384,99.2176,99.3008,10000.0
2017-05-17 10:10:00,119.32,119.42,119.27,119.27,9655.0,99.3091,99.3923,99.2675,99.2675,9655.0
2017-05-17 10:15:00,119.3,119.47,119.3,119.42,8526.0,99.2925,99.4339,99.2925,99.3923,8526.0
2017-05-17 10:20:00,119.42,119.64,119.42,119.56,45473.0,99.3923,99.5754,99.3923,99.5089,45473.0
2017-05-17 10:25:00,119.57,119.68,119.57,119.68,12565.0,99.5172,99.6087,99.5172,99.6087,12565.0
2017-05-17 10:30:00,119.68,119.72,119.56,119.56,7226.0,99.6087,99.642,99.5089,99.5089,7226.0
2017-05-17 10:35:00,119.58,119.78,119.49,119.77,15460.0,99.5255,99.692,99.4506,99.6836,15460.0
2017-05-17 10:40:00,119.78,119.92,119.73,119.89,11132.0,99.692,99.8085,99.6503,99.7835,11132.0
2017-05-17 10:45:00,119.87,119.93,119.67,119.67,9141.0,99.7669,99.8168,99.6004,99.6004,9141.0
2017-05-17 10:50:00,119.67,119.68,119.54,119.56,7708.0,99.6004,99.6087,99.4922,99.5089,7708.0
2017-05-17 10:55:00,119.56,119.62,119.54,119.62,20725.0,99.5089,99.5588,99.4922,99.5588,20725.0
2017-05-17 11:00:00,119.61,119.68,119.59,119.67,6934.0,99.5505,99.6087,99.5338,99.6004,6934.0
2017-05-17 11:05:00,119.67,119.89,119.67,119.86,10437.0,99.6004,99.7835,99.6004,99.7585,10437.0
2017-05-17 11:10:00,119.87,119.97,119.85,119.96,15861.0,99.7669,99.8501,99.7502,99.8418,15861.0
2017-05-17 11:15:00,119.94,119.97,119.85,119.88,14912.0,99.8251,99.8501,99.7502,99.7752,14912.0
2017-05-17 11:20:00,119.86,119.92,119.82,119.87,10941.0,99.7585,99.8085,99.7253,99.7669,10941.0
2017-05-17 11:25:00,119.88,119.92,119.75,119.78,13026.0,99.7752,99.8085,99.667,99.692,13026.0
2017-05-17 11:30:00,119.78,119.83,119.7,119.79,12566.0,99.692,99.7336,99.6254,99.7003,12566.0
2017-05-17 11:35:00,119.8,119.85,119.76,119.81,6978.0,99.7086,99.7502,99.6753,99.7169,6978.0
2017-05-17 11:40:00,119.79,119.88,119.79,119.88,7968.0,99.7003,99.7752,99.7003,99.7752,7968.0
2017-05-17 11:45:00,119.87,119.88,119.78,119.86,9059.0,99.7669,99.7752,99.692,99.7585,9059.0
2017-05-17 11:50:00,119.86,119.92,119.8,119.83,7344.0,99.7585,99.8085,99.7086,99.7336,7344.0
2017-05-17 11:55:00,119.82,119.89,119.79,119.88,8689.0,99.7253,99.7835,99.7003,99.7752,8689.0
2017-05-17 12:00:00,119.86,119.86,119.79,119.8,5618.0,99.7585,99.7585,99.7003,99.7086,5618.0
2017-05-17 12:05:00,119.77,119.84,119.74,119.84,5940.0,99.6836,99.7419,99.6587,99.7419,5940.0
2017-05-17 12:10:00,119.84,119.86,119.8,119.85,3601.0,99.7419,99.7585,99.7086,99.7502,3601.0
2017-05-17 12:15:00,119.85,119.89,119.8,119.84,11613.0,99.7502,99.7835,99.7086,99.7419,11613.0
2017-05-17 12:20:00,119.84,119.9,119.82,119.83,33245.0,99.7419,99.7918,99.7253,99.7336,33245.0
2017-05-17 12:25:00,119.8,119.82,119.73,119.76,22456.0,99.7086,99.7253,99.6503,99.6753,22456.0
2017-05-17 12:30:00,119.73,119.79,119.69,119.69,7706.0,99.6503,99.7003,99.6171,99.6171,7706.0
2017-05-17 12:35:00,119.72,119.81,119.67,119.79,8600.0,99.642,99.7169,99.6004,99.7003,8600.0
2017-05-17 12:40:00,119.82,119.85,119.79,119.84,17279.0,99.7253,99.7502,99.7003,99.7419,17279.0
2017-05-17 12:45:00,119.87,120.0,119.87,120.0,6700.0,99.7669,99.8751,99.7669,99.8751,6700.0
2017-05-17 12:50:00,120.0,120.1,119.98,120.05,14067.0,99.8751,99.9583,99.8584,99.9167,14067.0
2017-05-17 12:55:00,120.05,120.12,120.05,120.11,7974.0,99.9167,99.9749,99.9167,99.9666,7974.0
2017-05-17 13:00:00,120.08,120.08,119.99,119.99,4660.0,99.9416,99.9416,99.8667,99.8667,4660.0
2017-05-17 13:05:00,119.98,120.11,119.96,120.11,5136.0,99.8584,99.9666,99.8418,99.9666,5136.0
2017-05-17 13:10:00,120.1,120.12,120.05,120.12,6535.0,99.9583,99.9749,99.9167,99.9749,6535.0
2017-05-17 13:15:00,120.12,120.14,120.07,120.07,5101.0,99.9749,99.9916,99.9333,99.9333,5101.0
2017-05-17 13:20:00,120.08,120.11,120.06,120.1,2977.0,99.9416,99.9666,99.925,99.9583,2977.0
2017-05-17 13:25:00,120.08,120.12,120.03,120.1,2644.0,99.9416,99.9749,99.9,99.9583,2644.0
2017-05-17 13:30:00,120.11,120.12,120.02,120.1,4201.0,99.9666,99.9749,99.8917,99.9583,4201.0
2017-05-17 13:35:00,120.08,120.08,120.01,120.03,3700.0,99.9416,99.9416,99.8834,99.9,3700.0
2017-05-17 13:40:00,120.04,120.05,120.02,120.05,2905.0,99.9084,99.9167,99.8917,99.9167,2905.0
2017-05-17 13:45:00,120.04,120.14,119.95,120.14,7391.0,99.9084,99.9916,99.8335,99.9916,7391.0
2017-05-17 13:50:00,120.15,120.23,120.15,120.23,6221.0,99.9999,100.0665,99.9999,100.0665,6221.0
2017-05-17 13:55:00,120.2,120.22,120.13,120.22,5902.0,100.0415,100.0582,99.9833,100.0582,5902.0
2017-05-17 14:00:00,120.18,120.4,120.18,120.4,10073.0,100.0249,100.208,100.0249,100.208,10073.0
2017-05-17 14:05:00,120.41,120.43,120.33,120.39,8874.0,100.2163,100.233,100.1497,100.1997,8874.0
2017-05-17 14:10:00,120.38,120.39,120.31,120.37,13064.0,100.1913,100.1997,100.1331,100.183,13064.0
2017-05-17 14:15:00,120.36,120.48,120.28,120.43,14291.0,100.1747,100.2746,100.1081,100.233,14291.0
2017-05-17 14:20:00,120.43,120.45,120.27,120.35,8305.0,100.233,100.2496,100.0998,100.1664,8305.0
2017-05-17 14:25:00,120.35,120.39,120.3,120.33,7206.0,100.1664,100.1997,100.1248,100.1497,7206.0
2017-05-17 14:30:00,120.35,120.43,120.35,120.35,7335.0,100.1664,100.233,100.1664,100.1664,7335.0
2017-05-17 14:35:00,120.34,120.42,120.3,120.32,9756.0,100.158,100.2246,100.1248,100.1414,9756.0
2017-05-17 14:40:00,120.37,120.38,120.23,120.23,8457.0,100.183,100.1913,100.0665,100.0665,8457.0
2017-05-17 14:45:00,120.26,120.26,120.16,120.22,11843.0,100.0915,100.0915,100.0082,100.0582,11843.0
2017-05-17 14:50:00,120.21,120.35,120.21,120.32,6583.0,100.0498,100.1664,100.0498,100.1414,6583.0
2017-05-17 14:55:00,120.31,120.32,120.26,120.27,5473.0,100.1331,100.1414,100.0915,100.0998,5473.0
2017-05-17 15:00:00,120.27,120.33,120.24,120.32,7075.0,100.0998,100.1497,100.0748,100.1414,7075.0
2017-05-17 15:05:00,120.32,120.36,120.29,120.36,6476.0,100.1414,100.1747,100.1164,100.1747,6476.0
2017-05-17 15:10:00,120.33,120.35,120.26,120.32,12782.0,100.1497,100.1664,100.0915,100.1414,12782.0
2017-05-17 15:15:00,120.32,120.43,120.32,120.41,14571.0,100.1414,100.233,100.1414,100.2163,14571.0
2017-05-17 15:20:00,120.42,120.5,120.38,120.39,15617.0,100.2246,100.2912,100.1913,100.1997,15617.0
2017-05-17 15:25:00,120.39,120.44,120.38,120.4,18083.0,100.1997,100.2413,100.1913,100.208,18083.0
2017-05-17 15:30:00,120.41,120.52,120.41,120.5,17774.0,100.2163,100.3079,100.2163,100.2912,17774.0
2017-05-17 15:35:00,120.5,120.57,120.48,120.52,24925.0,100.2912,100.3495,100.2746,100.3079,24925.0
2017-05-17 15:40:00,120.51,120.52,120.34,120.38,16059.0,100.2995,100.3079,100.158,100.1913,16059.0
2017-05-17 15:45:00,120.37,120.41,120.34,120.39,28704.0,100.183,100.2163,100.158,100.1997,28704.0
2017-05-17 15:50:00,120.4,120.4,120.3,120.31,29236.0,100.208,100.208,100.1248,100.1331,29236.0
2017-05-17 15:55:00,120.27,120.32,120.21,120.27,87036.0,100.0998,100.1414,100.0498,100.0998,87036.0
2017-05-18 09:30:00,120.09,120.42,119.75,119.98,42114.0,99.95,100.2246,99.667,99.8584,42114.0
2017-05-18 09:35:00,119.99,120.32,119.99,120.31,32245.0,99.8667,100.1414,99.8667,100.1331,32245.0
2017-05-18 09:40:00,120.31,120.31,119.96,120.12,32338.0,100.1331,100.1331,99.8418,99.9749,32338.0
2017-05-18 09:45:00,120.16,120.16,119.85,119.86,21674.0,100.0082,100.0082,99.7502,99.7585,21674.0
2017-05-18 09:50:00,119.88,120.26,119.86,120.22,24966.0,99.7752,100.0915,99.7585,100.0582,24966.0
2017-05-18 09:55:00,120.23,120.3,120.03,120.3,15960.0,100.0665,100.1248,99.9,100.1248,15960.0
2017-05-18 10:00:00,120.26,120.64,120.24,120.64,28188.0,100.0915,100.4077,100.0748,100.4077,28188.0
2017-05-18 10:05:00,120.67,120.85,120.58,120.76,36662.0,100.4327,100.5825,100.3578,100.5076,36662.0
2017-05-18 10:10:00,120.79,120.8,120.52,120.54,20647.0,100.5326,100.5409,100.3079,100.3245,20647.0
2017-05-18 10:15:00,120.54,120.68,120.53,120.61,21393.0,100.3245,100.441,100.3162,100.3828,21393.0
2017-05-18 10:20:00,120.58,120.6,120.36,120.46,18646.0,100.3578,100.3744,100.1747,100.2579,18646.0
2017-05-18 10:25:00,120.46,120.66,120.44,120.64,14001.0,100.2579,100.4244,100.2413,100.4077,14001.0
2017-05-18 10:30:00,120.64,120.66,120.35,120.4,15182.0,100.4077,100.4244,100.1664,100.208,15182.0
2017-05-18 10:35:00,120.43,120.47,120.35,120.37,20560.0,100.233,100.2662,100.1664,100.183,20560.0
2017-05-18 10:40:00,120.4,120.58,120.39,120.51,11501.0,100.208,100.3578,100.1997,100.2995,11501.0
2017-05-18 10:45:00,120.51,120.53,120.42,120.49,13160.0,100.2995,100.3162,100.2246,100.2829,13160.0
2017-05-18 10:50:00,120.49,120.56,120.38,120.56,12132.0,100.2829,100.3411,100.1913,100.3411,12132.0
2017-05-18 10:55:00,120.57,120.71,120.57,120.68,7640.0,100.3495,100.466,100.3495,100.441,7640.0
2017-05-18 11:00:00,120.68,120.72,120.58,120.59,10526.0,100.441,100.4743,100.3578,100.3661,10526.0
2017-05-18 11:05:00,120.58,120.64,120.5,120.62,17986.0,100.3578,100.4077,100.2912,100.3911,17986.0
2017-05-18 11:10:00,120.61,120.66,120.56,120.65,9217.0,100.3828,100.4244,100.3411,100.4161,9217.0
2017-05-18 11:15:00,120.64,120.66,120.47,120.5,35976.0,100.4077,100.4244,100.2662,100.2912,35976.0
2017-05-18 11:20:00,120.5,120.53,120.4,120.44,30833.0,100.2912,100.3162,100.208,100.2413,30833.0
2017-05-18 11:25:00,120.45,120.54,120.45,120.53,11675.0,100.2496,100.3245,100.2496,100.3162,11675.0
2017-05-18 11:30:00,120.55,120.66,120.46,120.64,20083.0,100.3328,100.4244,100.2579,100.4077,20083.0
2017-05-18 11:35:00,120.65,120.73,120.62,120.68,19301.0,100.4161,100.4826,100.3911,100.441,19301.0
2017-05-18 11:40:00,120.71,120.8,120.56,120.69,23733.0,100.466,100.5409,100.3411,100.4493,23733.0
2017-05-18 11:45:00,120.69,120.84,120.68,120.82,9889.0,100.4493,100.5742,100.441,100.5575,9889.0
2017-05-18 11:50:00,120.8,120.99,120.79,120.97,20904.0,100.5409,100.699,100.5326,100.6824,20904.0
2017-05-18 11:55:00,120.96,121.03,120.85,121.02,21427.0,100.6741,100.7323,100.5825,100.724,21427.0
2017-05-18 12:00:00,121.0,121.04,120.93,120.93,50278.0,100.7074,100.7406,100.6491,100.6491,50278.0
2017-05-18 12:05:00,120.93,121.05,120.92,121.05,22521.0,100.6491,100.749,100.6408,100.749,22521.0
2017-05-18 12:10:00,121.03,121.09,121.01,121.06,15269.0,100.7323,100.7823,100.7157,100.7573,15269.0
2017-05-18 12:15:00,121.04,121.19,121.03,121.18,40176.0,100.7406,100.8655,100.7323,100.8572,40176.0
2017-05-18 12:20:00,121.18,121.29,120.92,120.92,94236.0,100.8572,100.9487,100.6408,100.6408,94236.0
2017-05-18 12:25:00,120.94,121.05,120.93,120.98,19245.0,100.6574,100.749,100.6491,100.6907,19245.0
2017-05-18 12:30:00,120.98,121.39,120.98,121.11,116296.0,100.6907,101.032,100.6907,100.7989,116296.0
2017-05-18 12:35:00,121.08,121.17,121.03,121.16,17959.0,100.7739,100.8488,100.7323,100.8405,17959.0
2017-05-18 12:40:00,121.2,121.21,121.12,121.15,12831.0,100.8738,100.8821,100.8072,100.8322,12831.0
2017-05-18 12:45:00,121.14,121.14,121.06,121.08,7835.0,100.8239,100.8239,100.7573,100.7739,7835.0
2017-05-18 12:50:00,121.1,121.1,120.97,121.01,12321.0,100.7906,100.7906,100.6824,100.7157,12321.0
2017-05-18 12:55:00,121.0,121.12,121.0,121.08,7600.0,100.7074,100.8072,100.7074,100.7739,7600.0
2017-05-18 13:00:00,121.1,121.15,120.97,120.97,6936.0,100.7906,100.8322,100.6824,100.6824,6936.0
2017-05-18 13:05:00,120.97,120.98,120.88,120.92,8242.0,100.6824,100.6907,100.6075,100.6408,8242.0
2017-05-18 13:10:00,120.95,120.98,120.87,120.91,15663.0,100.6657,100.6907,100.5992,100.6325,15663.0
2017-05-18 13:15:00,120.92,120.98,120.89,120.9,16071.0,100.6408,100.6907,100.6158,100.6241,16071.0
2017-05-18 13:20:00,120.92,121.09,120.92,121.07,19863.0,100.6408,100.7823,100.6408,100.7656,19863.0
2017-05-18 13:25:00,121.06,121.11,121.05,121.06,6258.0,100.7573,100.7989,100.749,100.7573,6258.0
2017-05-18 13:30:00,121.07,121.16,121.02,121.14,10700.0,100.7656,100.8405,100.724,100.8239,10700.0
2017-05-18 13:35:00,121.14,121.15,121.07,121.12,12013.0,100.8239,100.8322,100.7656,100.8072,12013.0
2017-05-18 13:40:00,121.15,121.15,121.06,121.12,5149.0,100.8322,100.8322,100.7573,100.8072,5149.0
2017-05-18 13:45:00,121.14,121.19,121.09,121.19,12260.0,100.8239,100.8655,100.7823,100.8655,12260.0
2017-05-18 13:50:00,121.18,121.21,121.15,121.21,10301.0,100.8572,100.8821,100.8322,100.8821,10301.0
2017-05-18 13:55:00,121.19,121.26,121.15,121.19,17381.0,100.8655,100.9238,100.8322,100.8655,17381.0
2017-05-18 14:00:00,121.21,121.5,121.21,121.41,18552.0,100.8821,101.1235,100.8821,101.0486,18552.0
2017-05-18 14:05:00,121.42,121.63,121.42,121.58,13712.0,101.0569,101.2317,101.0569,101.1901,13712.0
2017-05-18 14:10:00,121.6,121.66,121.54,121.58,20204.0,101.2067,101.2567,101.1568,101.1901,20204.0
2017-05-18 14:15:00,121.58,121.58,121.51,121.58,9530.0,101.1901,101.1901,101.1318,101.1901,9530.0
2017-05-18 14:20:00,121.58,121.61,121.47,121.53,14757.0,101.1901,101.2151,101.0985,101.1485,14757.0
2017-05-18 14:25:00,121.54,121.63,121.51,121.6,27110.0,101.1568,101.2317,101.1318,101.2067,27110.0
2017-05-18 14:30:00,121.6,121.83,121.59,121.76,33240.0,101.2067,101.3982,101.1984,101.3399,33240.0
2017-05-18 14:35:00,121.76,121.82,121.7,121.74,34292.0,101.3399,101.3898,101.29,101.3233,34292.0
2017-05-18 14:40:00,121.75,121.87,121.72,121.72,56625.0,101.3316,101.4315,101.3066,101.3066,56625.0
2017-05-18 14:45:00,121.7,121.73,121.54,121.61,37288.0,101.29,101.3149,101.1568,101.2151,37288.0
2017-05-18 14:50:00,121.6,121.61,121.44,121.46,19192.0,101.2067,101.2151,101.0736,101.0902,19192.0
2017-05-18 14:55:00,121.48,121.53,121.44,121.48,15348.0,101.1069,101.1485,101.0736,101.1069,15348.0
2017-05-18 15:00:00,121.48,121.49,121.4,121.4,12009.0,101.1069,101.1152,101.0403,101.0403,12009.0
2017-05-18 15:05:00,121.41,121.41,121.3,121.39,11874.0,101.0486,101.0486,100.957,101.032,11874.0
2017-05-18 15:10:00,121.4,121.45,121.36,121.37,14388.0,101.0403,101.0819,101.007,101.0153,14388.0
2017-05-18 15:15:00,121.38,121.38,121.14,121.18,17811.0,101.0236,101.0236,100.8239,100.8572,17811.0
2017-05-18 15:20:00,121.17,121.26,121.13,121.21,13756.0,100.8488,100.9238,100.8156,100.8821,13756.0
2017-05-18 15:25:00,121.21,121.23,121.11,121.17,16953.0,100.8821,100.8988,100.7989,100.8488,16953.0
2017-05-18 15:30:00,121.18,121.19,121.11,121.12,22554.0,100.8572,100.8655,100.7989,100.8072,22554.0
2017-05-18 15:35:00,121.14,121.18,121.09,121.15,19936.0,100.8239,100.8572,100.7823,100.8322,19936.0
2017-05-18 15:40:00,121.14,121.15,120.99,121.01,22185.0,100.8239,100.8322,100.699,100.7157,22185.0
2017-05-18 15:45:00,121.02,121.21,121.02,121.2,35918.0,100.724,100.8821,100.724,100.8738,35918.0
2017-05-18 15:50:00,121.18,121.21,121.08,121.09,35630.0,100.8572,100.8821,100.7739,100.7823,35630.0
2017-05-18 15:55:00,121.08,121.1,120.89,120.94,74034.0,100.7739,100.7906,100.6158,100.6574,74034.0
2017-05-19 09:30:00,120.85,120.89,120.41,120.49,133303.0,100.5825,100.6158,100.2163,100.2829,133303.0
2017-05-19 09:35:00,120.41,120.41,120.0,120.14,29570.0,100.2163,100.2163,99.8751,99.9916,29570.0
2017-05-19 09:40:00,120.21,120.61,120.21,120.61,17943.0,100.0498,100.3828,100.0498,100.3828,17943.0
2017-05-19 09:45:00,120.61,120.76,120.49,120.76,36603.0,100.3828,100.5076,100.2829,100.5076,36603.0
2017-05-19 09:50:00,120.76,121.07,120.76,121.05,15312.0,100.5076,100.7656,100.5076,100.749,15312.0
2017-05-19 09:55:00,121.06,121.17,120.9,121.11,20917.0,100.7573,100.8488,100.6241,100.7989,20917.0
2017-05-19 10:00:00,121.17,121.2,121.07,121.1,17186.0,100.8488,100.8738,100.7656,100.7906,17186.0
2017-05-19 10:05:00,121.1,121.1,120.85,120.93,26397.0,100.7906,100.7906,100.5825,100.6491,26397.0
2017-05-19 10:10:00,120.94,121.04,120.79,120.87,14459.0,100.6574,100.7406,100.5326,100.5992,14459.0
2017-05-19 10:15:00,120.89,120.91,120.64,120.64,11082.0,100.6158,100.6325,100.4077,100.4077,11082.0
2017-05-19 10:20:00,120.64,120.74,120.57,120.57,8422.0,100.4077,100.491,100.3495,100.3495,8422.0
2017-05-19 10:25:00,120.57,120.72,120.5,120.63,12230.0,100.3495,100.4743,100.2912,100.3994,12230.0
2017-05-19 10:30:00,120.64,120.73,120.61,120.61,8344.0,100.4077,100.4826,100.3828,100.3828,8344.0
2017-05-19 10:35:00,120.61,120.65,120.5,120.51,10457.0,100.3828,100.4161,100.2912,100.2995,10457.0
2017-05-19 10:40:00,120.54,120.64,120.45,120.64,15970.0,100.3245,100.4077,100.2496,100.4077,15970.0
2017-05-19 10:45:00,120.63,120.79,120.63,120.73,12804.0,100.3994,100.5326,100.3994,100.4826,12804.0
2017-05-19 10:50:00,120.75,120.89,120.66,120.81,11998.0,100.4993,100.6158,100.4244,100.5492,11998.0
2017-05-19 10:55:00,120.83,120.87,120.77,120.78,10614.0,100.5659,100.5992,100.5159,100.5243,10614.0
2017-05-19 11:00:00,120.79,120.83,120.66,120.68,12299.0,100.5326,100.5659,100.4244,100.441,12299.0
2017-05-19 11:05:00,120.71,120.71,120.66,120.69,10062.0,100.466,100.466,100.4244,100.4493,10062.0
2017-05-19 11:10:00,120.66,120.77,120.65,120.68,15204.0,100.4244,100.5159,100.4161,100.441,15204.0
2017-05-19 11:15:00,120.67,120.67,120.59,120.6,9935.0,100.4327,100.4327,100.3661,100.3744,9935.0
2017-05-19 11:20:00,120.61,120.64,120.56,120.62,11482.0,100.3828,100.4077,100.3411,100.3911,11482.0
2017-05-19 11:25:00,120.59,120.64,120.57,120.64,6690.0,100.3661,100.4077,100.3495,100.4077,6690.0
2017-05-19 11:30:00,120.64,120.65,120.53,120.57,11930.0,100.4077,100.4161,100.3162,100.3495,11930.0
2017-05-19 11:35:00,120.57,120.69,120.54,120.69,8507.0,100.3495,100.4493,100.3245,100.4493,8507.0
2017-05-19 11:40:00,120.69,120.72,120.63,120.63,7021.0,100.4493,100.4743,100.3994,100.3994,7021.0
2017-05-19 11:45:00,120.63,120.7,120.59,120.68,5734.0,100.3994,100.4577,100.3661,100.441,5734.0
2017-05-19 11:50:00,120.7,120.76,120.68,120.72,7999.0,100.4577,100.5076,100.441,100.4743,7999.0
2017-05-19 11:55:00,120.73,120.77,120.71,120.74,8005.0,100.4826,100.5159,100.466,100.491,8005.0
2017-05-19 12:00:00,120.76,120.81,120.74,120.76,9198.0,100.5076,100.5492,100.491,100.5076,9198.0
2017-05-19 12:05:00,120.77,120.79,120.74,120.74,3742.0,100.5159,100.5326,100.491,100.491,3742.0
2017-05-19 12:10:00,120.74,120.78,120.73,120.78,5111.0,100.491,100.5243,100.4826,100.5243,5111.0
2017-05-19 12:15:00,120.78,120.81,120.73,120.78,5245.0,100.5243,100.5492,100.4826,100.5243,5245.0
2017-05-19 12:20:00,120.8,120.85,120.79,120.85,9303.0,100.5409,100.5825,100.5326,100.5825,9303.0
2017-05-19 12:25:00,120.85,120.92,120.85,120.88,6796.0,100.5825,100.6408,100.5825,100.6075,6796.0
2017-05-19 12:30:00,120.89,120.96,120.86,120.9,7633.0,100.6158,100.6741,100.5908,100.6241,7633.0
2017-05-19 12:35:00,120.91,120.93,120.86,120.86,2900.0,100.6325,100.6491,100.5908,100.5908,2900.0
2017-05-19 12:40:00,120.84,120.92,120.83,120.9,4900.0,100.5742,100.6408,100.5659,100.6241,4900.0
2017-05-19 12:45:00,120.9,120.9,120.81,120.86,4792.0,100.6241,100.6241,100.5492,100.5908,4792.0
2017-05-19 12:50:00,120.86,120.86,120.78,120.8,8571.0,100.5908,100.5908,100.5243,100.5409,8571.0
2017-05-19 12:55:00,120.81,120.84,120.78,120.8,6666.0,100.5492,100.5742,100.5243,100.5409,6666.0
2017-05-19 13:00:00,120.8,120.85,120.76,120.81,3930.0,100.5409,100.5825,100.5076,100.5492,3930.0
2017-05-19 13:05:00,120.8,120.8,120.73,120.74,6521.0,100.5409,100.5409,100.4826,100.491,6521.0
2017-05-19 13:10:00,120.75,120.79,120.72,120.76,5241.0,100.4993,100.5326,100.4743,100.5076,5241.0
2017-05-19 13:15:00,120.76,120.83,120.75,120.83,5065.0,100.5076,100.5659,100.4993,100.5659,5065.0
2017-05-19 13:20:00,120.81,120.87,120.78,120.85,3871.0,100.5492,100.5992,100.5243,100.5825,3871.0
2017-05-19 13:25:00,120.85,120.87,120.78,120.78,3595.0,100.5825,100.5992,100.5243,100.5243,3595.0
2017-05-19 13:30:00,120.79,120.82,120.72,120.72,5415.0,100.5326,100.5575,100.4743,100.4743,5415.0
2017-05-19 13:35:00,120.75,120.79,120.73,120.77,4317.0,100.4993,100.5326,100.4826,100.5159,4317.0
2017-05-19 13:40:00,120.76,120.8,120.75,120.8,5909.0,100.5076,100.5409,100.4993,100.5409,5909.0
2017-05-19 13:45:00,120.78,120.82,120.78,120.8,5319.0,100.5243,100.5575,100.5243,100.5409,5319.0
2017-05-19 13:50:00,120.82,120.83,120.77,120.83,3200.0,100.5575,100.5659,100.5159,100.5659,3200.0
2017-05-19 13:55:00,120.83,120.84,120.8,120.8,4800.0,100.5659,100.5742,100.5409,100.5409,4800.0
2017-05-19 14:00:00,120.79,120.9,120.78,120.84,8271.0,100.5326,100.6241,100.5243,100.5742,8271.0
2017-05-19 14:05:00,120.85,120.87,120.81,120.86,8523.0,100.5825,100.5992,100.5492,100.5908,8523.0
2017-05-19 14:10:00,120.88,120.88,120.82,120.86,6388.0,100.6075,100.6075,100.5575,100.5908,6388.0
2017-05-19 14:15:00,120.85,120.88,120.81,120.82,8318.0,100.5825,100.6075,100.5492,100.5575,8318.0
2017-05-19 14:20:00,120.83,120.83,120.76,120.8,6977.0,100.5659,100.5659,100.5076,100.5409,6977.0
2017-05-19 14:25:00,120.8,120.81,120.76,120.79,4214.0,100.5409,100.5492,100.5076,100.5326,4214.0
2017-05-19 14:30:00,120.78,120.8,120.74,120.74,9341.0,100.5243,100.5409,100.491,100.491,9341.0
2017-05-19 14:35:00,120.73,120.77,120.71,120.77,7338.0,100.4826,100.5159,100.466,100.5159,7338.0
2017-05-19 14:40:00,120.78,120.88,120.78,120.85,6748.0,100.5243,100.6075,100.5243,100.5825,6748.0
2017-05-19 14:45:00,120.86,120.88,120.83,120.86,4267.0,100.5908,100.6075,100.5659,100.5908,4267.0
2017-05-19 14:50:00,120.86,120.91,120.75,120.76,11646.0,100.5908,100.6325,100.4993,100.5076,11646.0
2017-05-19 14:55:00,120.77,120.8,120.73,120.74,6036.0,100.5159,100.5409,100.4826,100.491,6036.0
2017-05-19 15:00:00,120.75,120.77,120.68,120.71,17588.0,100.4993,100.5159,100.441,100.466,17588.0
2017-05-19 15:05:00,120.72,120.76,120.59,120.6,16920.0,100.4743,100.5076,100.3661,100.3744,16920.0
2017-05-19 15:10:00,120.6,120.68,120.57,120.63,12297.0,100.3744,100.441,100.3495,100.3994,12297.0
2017-05-19 15:15:00,120.62,120.69,120.58,120.6,11860.0,100.3911,100.4493,100.3578,100.3744,11860.0
2017-05-19 15:20:00,120.6,120.61,120.51,120.57,14169.0,100.3744,100.3828,100.2995,100.3495,14169.0
2017-05-19 15:25:00,120.56,120.59,120.53,120.54,10241.0,100.3411,100.3661,100.3162,100.3245,10241.0
2017-05-19 15:30:00,120.54,120.58,120.48,120.57,13061.0,100.3245,100.3578,100.2746,100.3495,13061.0
2017-05-19 15:35:00,120.57,120.65,120.53,120.65,19719.0,100.3495,100.4161,100.3162,100.4161,19719.0
2017-05-19 15:40:00,120.65,120.66,120.54,120.54,33724.0,100.4161,100.4244,100.3245,100.3245,33724.0
2017-05-19 15:45:00,120.53,120.64,120.52,120.61,36308.0,100.3162,100.4077,100.3079,100.3828,36308.0
2017-05-19 15:50:00,120.62,120.69,120.61,120.64,26036.0,100.3911,100.4493,100.3828,100.4077,26036.0
2017-05-19 15:55:00,120.64,120.83,120.64,120.79,104740.0,100.4077,100.5659,100.4077,100.5326,104740.0
2017-05-22 09:30:00,120.83,121.24,120.68,121.24,23291.0,100.5659,100.9071,100.441,100.9071,23291.0
2017-05-22 09:35:00,121.23,121.49,121.17,121.46,14970.0,100.8988,101.1152,100.8488,101.0902,14970.0
2017-05-22 09:40:00,121.47,121.63,121.31,121.62,11008.0,101.0985,101.2317,100.9654,101.2234,11008.0
2017-05-22 09:45:00,121.62,121.67,121.54,121.65,26227.0,101.2234,101.265,101.1568,101.2483,26227.0
2017-05-22 09:50:00,121.68,121.81,121.66,121.81,9154.0,101.2733,101.3815,101.2567,101.3815,9154.0
2017-05-22 09:55:00,121.81,121.86,121.67,121.67,6365.0,101.3815,101.4231,101.265,101.265,6365.0
2017-05-22 10:00:00,121.67,121.69,121.48,121.58,8541.0,101.265,101.2816,101.1069,101.1901,8541.0
2017-05-22 10:05:00,121.58,121.59,121.48,121.52,5038.0,101.1901,101.1984,101.1069,101.1401,5038.0
2017-05-22 10:10:00,121.53,121.66,121.53,121.62,5490.0,101.1485,101.2567,101.1485,101.2234,5490.0
2017-05-22 10:15:00,121.63,121.77,121.63,121.7,7778.0,101.2317,101.3482,101.2317,101.29,7778.0
2017-05-22 10:20:00,121.7,121.76,121.5,121.5,14130.0,101.29,101.3399,101.1235,101.1235,14130.0
2017-05-22 10:25:00,121.51,121.72,121.5,121.72,17805.0,101.1318,101.3066,101.1235,101.3066,17805.0
2017-05-22 10:30:00,121.74,121.74,121.62,121.64,15766.0,101.3233,101.3233,101.2234,101.24,15766.0
2017-05-22 10:35:00,121.64,121.72,121.61,121.71,10044.0,101.24,101.3066,101.2151,101.2983,10044.0
2017-05-22 10:40:00,121.69,121.8,121.65,121.79,9695.0,101.2816,101.3732,101.2483,101.3649,9695.0
2017-05-22 10:45:00,121.79,121.85,121.67,121.72,23698.0,101.3649,101.4148,101.265,101.3066,23698.0
2017-05-22 10:50:00,121.73,121.77,121.7,121.73,7678.0,101.3149,101.3482,101.29,101.3149,7678.0
2017-05-22 10:55:00,121.73,121.82,121.71,121.8,10805.0,101.3149,101.3898,101.2983,101.3732,10805.0
2017-05-22 11:00:00,121.79,121.8,121.74,121.8,11482.0,101.3649,101.3732,101.3233,101.3732,11482.0
2017-05-22 11:05:00,121.8,121.82,121.65,121.7,12234.0,101.3732,101.3898,101.2483,101.29,12234.0
2017-05-22 11:10:00,121.7,121.7,121.48,121.53,41291.0,101.29,101.29,101.1069,101.1485,41291.0
2017-05-22 11:15:00,121.53,121.72,121.53,121.72,33508.0,101.1485,101.3066,101.1485,101.3066,33508.0
2017-05-22 11:20:00,121.72,121.82,121.65,121.81,16388.0,101.3066,101.3898,101.2483,101.3815,16388.0
2017-05-22 11:25:00,121.81,121.81,121.66,121.72,23880.0,101.3815,101.3815,101.2567,101.3066,23880.0
2017-05-22 11:30:00,121.71,121.73,121.66,121.71,15794.0,101.2983,101.3149,101.2567,101.2983,15794.0
2017-05-22 11:35:00,121.71,121.73,121.65,121.66,11575.0,101.2983,101.3149,101.2483,101.2567,11575.0
2017-05-22 11:40:00,121.65,121.72,121.63,121.72,12081.0,101.2483,101.3066,101.2317,101.3066,12081.0
2017-05-22 11:45:00,121.72,121.73,121.67,121.68,7567.0,101.3066,101.3149,101.265,101.2733,7567.0
2017-05-22 11:50:00,121.67,121.68,121.58,121.62,9345.0,101.265,101.2733,101.1901,101.2234,9345.0
2017-05-22 11:55:00,121.63,121.7,121.63,121.69,8089.0,101.2317,101.29,101.2317,101.2816,8089.0
2017-05-22 12:00:00,121.7,121.78,121.68,121.73,10398.0,101.29,101.3565,101.2733,101.3149,10398.0
2017-05-22 12:05:00,121.72,121.77,121.72,121.74,8765.0,101.3066,101.3482,101.3066,101.3233,8765.0
2017-05-22 12:10:00,121.74,121.78,121.65,121.78,19298.0,101.3233,101.3565,101.2483,101.3565,19298.0
2017-05-22 12:15:00,121.78,121.84,121.75,121.78,8241.0,101.3565,101.4065,101.3316,101.3565,8241.0
2017-05-22 12:20:00,121.78,121.79,121.76,121.78,3100.0,101.3565,101.3649,101.3399,101.3565,3100.0
2017-05-22 12:25:00,121.78,121.84,121.78,121.81,7505.0,101.3565,101.4065,101.3565,101.3815,7505.0
2017-05-22 12:30:00,121.81,121.9,121.8,121.89,19575.0,101.3815,101.4564,101.3732,101.4481,19575.0
2017-05-22 12:35:00,121.91,121.98,121.89,121.96,11016.0,101.4647,101.523,101.4481,101.5064,11016.0
2017-05-22 12:40:00,121.96,121.98,121.94,121.95,6080.0,101.5064,101.523,101.4897,101.498,6080.0
2017-05-22 12:45:00,121.95,121.97,121.95,121.95,4011.0,101.498,101.5147,101.498,101.498,4011.0
2017-05-22 12:50:00,121.95,122.04,121.94,122.04,17216.0,101.498,101.5729,101.4897,101.5729,17216.0
2017-05-22 12:55:00,122.03,122.1,122.03,122.1,9234.0,101.5646,101.6229,101.5646,101.6229,9234.0
2017-05-22 13:00:00,122.1,122.11,122.08,122.09,7288.0,101.6229,101.6312,101.6062,101.6146,7288.0
2017-05-22 13:05:00,122.08,122.1,122.06,122.08,7224.0,101.6062,101.6229,101.5896,101.6062,7224.0
2017-05-22 13:10:00,122.09,122.13,122.08,122.1,7712.0,101.6146,101.6478,101.6062,101.6229,7712.0
2017-05-22 13:15:00,122.1,122.13,122.07,122.12,10086.0,101.6229,101.6478,101.5979,101.6395,10086.0
2017-05-22 13:20:00,122.12,122.12,122.02,122.04,10453.0,101.6395,101.6395,101.5563,101.5729,10453.0
2017-05-22 13:25:00,122.06,122.11,122.05,122.11,6468.0,101.5896,101.6312,101.5813,101.6312,6468.0
2017-05-22 13:30:00,122.11,122.11,122.04,122.04,5680.0,101.6312,101.6312,101.5729,101.5729,5680.0
2017-05-22 13:35:00,122.06,122.07,122.03,122.04,8826.0,101.5896,101.5979,101.5646,101.5729,8826.0
2017-05-22 13:40:00,122.04,122.07,122.02,122.02,6860.0,101.5729,101.5979,101.5563,101.5563,6860.0
2017-05-22 13:45:00,122.02,122.04,121.99,122.04,8902.0,101.5563,101.5729,101.5313,101.5729,8902.0
2017-05-22 13:50:00,122.04,122.08,122.03,122.08,6210.0,101.5729,101.6062,101.5646,101.6062,6210.0
2017-05-22 13:55:00,122.06,122.11,122.04,122.1,11314.0,101.5896,101.6312,101.5729,101.6229,11314.0
2017-05-22 14:00:00,122.1,122.1,122.01,122.01,5965.0,101.6229,101.6229,101.548,101.548,5965.0
2017-05-22 14:05:00,122.0,122.0,121.89,121.95,4600.0,101.5396,101.5396,101.4481,101.498,4600.0
2017-05-22 14:10:00,121.96,122.0,121.96,121.96,5033.0,101.5064,101.5396,101.5064,101.5064,5033.0
2017-05-22 14:15:00,121.97,122.0,121.94,121.94,4694.0,101.5147,101.5396,101.4897,101.4897,4694.0
2017-05-22 14:20:00,121.93,121.94,121.84,121.85,5637.0,101.4814,101.4897,101.4065,101.4148,5637.0
2017-05-22 14:25:00,121.83,121.85,121.79,121.79,4313.0,101.3982,101.4148,101.3649,101.3649,4313.0
2017-05-22 14:30:00,121.81,121.84,121.8,121.82,4851.0,101.3815,101.4065,101.3732,101.3898,4851.0
2017-05-22 14:35:00,121.83,121.84,121.77,121.79,6495.0,101.3982,101.4065,101.3482,101.3649,6495.0
2017-05-22 14:40:00,121.77,121.8,121.73,121.74,6025.0,101.3482,101.3732,101.3149,101.3233,6025.0
2017-05-22 14:45:00,121.73,121.77,121.7,121.77,4385.0,101.3149,101.3482,101.29,101.3482,4385.0
2017-05-22 14:50:00,121.77,121.78,121.73,121.78,3200.0,101.3482,101.3565,101.3149,101.3565,3200.0
2017-05-22 14:55:00,121.79,121.8,121.59,121.63,13394.0,101.3649,101.3732,101.1984,101.2317,13394.0
2017-05-22 15:00:00,121.64,121.71,121.63,121.71,10320.0,101.24,101.2983,101.2317,101.2983,10320.0
2017-05-22 15:05:00,121.71,121.71,121.68,121.68,3836.0,101.2983,101.2983,101.2733,101.2733,3836.0
2017-05-22 15:10:00,121.68,121.71,121.63,121.63,7654.0,101.2733,101.2983,101.2317,101.2317,7654.0
2017-05-22 15:15:00,121.63,121.64,121.56,121.58,15171.0,101.2317,101.24,101.1734,101.1901,15171.0
2017-05-22 15:20:00,121.59,121.73,121.59,121.73,10424.0,101.1984,101.3149,101.1984,101.3149,10424.0
2017-05-22 15:25:00,121.72,121.72,121.65,121.69,10008.0,101.3066,101.3066,101.2483,101.2816,10008.0
2017-05-22 15:30:00,121.69,121.77,121.69,121.77,9222.0,101.2816,101.3482,101.2816,101.3482,9222.0
2017-05-22 15:35:00,121.77,121.79,121.74,121.74,15460.0,101.3482,101.3649,101.3233,101.3233,15460.0
2017-05-22 15:40:00,121.73,121.8,121.73,121.78,27374.0,101.3149,101.3732,101.3149,101.3565,27374.0
2017-05-22 15:45:00,121.77,121.81,121.72,121.8,25147.0,101.3482,101.3815,101.3066,101.3732,25147.0
2017-05-22 15:50:00,121.8,121.82,121.76,121.76,27636.0,101.3732,101.3898,101.3399,101.3399,27636.0
2017-05-22 15:55:00,121.76,121.76,121.63,121.68,67377.0,101.3399,101.3399,101.2317,101.2733,67377.0
2017-05-23 09:30:00,121.56,121.84,121.4,121.6,19145.0,101.1734,101.4065,101.0403,101.2067,19145.0
2017-05-23 09:35:00,121.6,121.79,121.53,121.79,7938.0,101.2067,101.3649,101.1485,101.3649,7938.0
2017-05-23 09:40:00,121.79,121.91,121.6,121.91,5900.0,101.3649,101.4647,101.2067,101.4647,5900.0
2017-05-23 09:45:00,121.9,121.95,121.85,121.94,8461.0,101.4564,101.498,101.4148,101.4897,8461.0
2017-05-23 09:50:00,121.94,122.12,121.92,122.09,7265.0,101.4897,101.6395,101.4731,101.6146,7265.0
2017-05-23 09:55:00,122.06,122.11,121.69,121.73,7370.0,101.5896,101.6312,101.2816,101.3149,7370.0
2017-05-23 10:00:00,121.73,121.76,121.64,121.7,14740.0,101.3149,101.3399,101.24,101.29,14740.0
2017-05-23 10:05:00,121.69,121.78,121.53,121.72,7850.0,101.2816,101.3565,101.1485,101.3066,7850.0
2017-05-23 10:10:00,121.72,121.72,121.59,121.59,3613.0,101.3066,101.3066,101.1984,101.1984,3613.0
2017-05-23 10:15:00,121.61,121.68,121.6,121.6,9940.0,101.2151,101.2733,101.2067,101.2067,9940.0
2017-05-23 10:20:00,121.6,121.75,121.56,121.75,15026.0,101.2067,101.3316,101.1734,101.3316,15026.0
2017-05-23 10:25:00,121.75,121.79,121.68,121.77,9454.0,101.3316,101.3649,101.2733,101.3482,9454.0
2017-05-23 10:30:00,121.76,121.88,121.73,121.88,11627.0,101.3399,101.4398,101.3149,101.4398,11627.0
2017-05-23 10:35:00,121.88,121.91,121.77,121.88,10236.0,101.4398,101.4647,101.3482,101.4398,10236.0
2017-05-23 10:40:00,121.9,121.95,121.83,121.87,11137.0,101.4564,101.498,101.3982,101.4315,11137.0
2017-05-23 10:45:00,121.89,121.94,121.86,121.89,9000.0,101.4481,101.4897,101.4231,101.4481,9000.0
2017-05-23 10:50:00,121.88,121.96,121.88,121.92,9855.0,101.4398,101.5064,101.4398,101.4731,9855.0
2017-05-23 10:55:00,121.92,121.95,121.88,121.89,9150.0,101.4731,101.498,101.4398,101.4481,9150.0
2017-05-23 11:00:00,121.89,121.89,121.85,121.85,13314.0,101.4481,101.4481,101.4148,101.4148,13314.0
2017-05-23 11:05:00,121.85,121.86,121.76,121.76,14292.0,101.4148,101.4231,101.3399,101.3399,14292.0
2017-05-23 11:10:00,121.76,121.76,121.58,121.62,25709.0,101.3399,101.3399,101.1901,101.2234,25709.0
2017-05-23 11:15:00,121.63,121.64,121.54,121.62,10996.0,101.2317,101.24,101.1568,101.2234,10996.0
2017-05-23 11:20:00,121.6,121.71,121.6,121.61,8160.0,101.2067,101.2983,101.2067,101.2151,8160.0
2017-05-23 11:25:00,121.61,121.64,121.6,121.63,11946.0,101.2151,101.24,101.2067,101.2317,11946.0
2017-05-23 11:30:00,121.64,121.76,121.63,121.76,18111.0,101.24,101.3399,101.2317,101.3399,18111.0
2017-05-23 11:35:00,121.77,121.9,121.76,121.87,14459.0,101.3482,101.4564,101.3399,101.4315,14459.0
2017-05-23 11:40:00,121.86,121.95,121.8,121.93,17291.0,101.4231,101.498,101.3732,101.4814,17291.0
2017-05-23 11:45:00,121.92,121.95,121.82,121.85,9670.0,101.4731,101.498,101.3898,101.4148,9670.0
2017-05-23 11:50:00,121.84,121.89,121.84,121.86,5530.0,101.4065,101.4481,101.4065,101.4231,5530.0
2017-05-23 11:55:00,121.86,121.86,121.7,121.76,7010.0,101.4231,101.4231,101.29,101.3399,7010.0
2017-05-23 12:00:00,121.74,121.87,121.74,121.77,7903.0,101.3233,101.4315,101.3233,101.3482,7903.0
2017-05-23 12:05:00,121.78,121.86,121.75,121.84,6132.0,101.3565,101.4231,101.3316,101.4065,6132.0
2017-05-23 12:10:00,121.84,121.9,121.84,121.87,4400.0,101.4065,101.4564,101.4065,101.4315,4400.0
2017-05-23 12:15:00,121.88,121.93,121.87,121.89,9255.0,101.4398,101.4814,101.4315,101.4481,9255.0
2017-05-23 12:20:00,121.88,121.9,121.78,121.78,7483.0,101.4398,101.4564,101.3565,101.3565,7483.0
2017-05-23 12:25:00,121.78,121.78,121.66,121.74,7444.0,101.3565,101.3565,101.2567,101.3233,7444.0
2017-05-23 12:30:00,121.77,121.79,121.73,121.77,11323.0,101.3482,101.3649,101.3149,101.3482,11323.0
2017-05-23 12:35:00,121.78,121.78,121.73,121.74,3136.0,101.3565,101.3565,101.3149,101.3233,3136.0
2017-05-23 12:40:00,121.76,121.78,121.73,121.73,2507.0,101.3399,101.3565,101.3149,101.3149,2507.0
2017-05-23 12:45:00,121.73,121.78,121.69,121.78,5601.0,101.3149,101.3565,101.2816,101.3565,5601.0
2017-05-23 12:50:00,121.76,121.79,121.73,121.74,3634.0,101.3399,101.3649,101.3149,101.3233,3634.0
2017-05-23 12:55:00,121.75,121.77,121.71,121.71,4338.0,101.3316,101.3482,101.2983,101.2983,4338.0
2017-05-23 13:00:00,121.72,121.74,121.68,121.71,4587.0,101.3066,101.3233,101.2733,101.2983,4587.0
2017-05-23 13:05:00,121.7,121.72,121.69,121.71,4100.0,101.29,101.3066,101.2816,101.2983,4100.0
2017-05-23 13:10:00,121.72,121.73,121.67,121.73,5013.0,101.3066,101.3149,101.265,101.3149,5013.0
2017-05-23 13:15:00,121.75,121.78,121.75,121.78,2300.0,101.3316,101.3565,101.3316,101.3565,2300.0
2017-05-23 13:20:00,121.78,121.79,121.73,121.78,5004.0,101.3565,101.3649,101.3149,101.3565,5004.0
2017-05-23 13:25:00,121.75,121.79,121.74,121.78,5400.0,101.3316,101.3649,101.3233,101.3565,5400.0
2017-05-23 13:30:00,121.76,121.78,121.72,121.78,4650.0,101.3399,101.3565,101.3066,101.3565,4650.0
2017-05-23 13:35:00,121.79,121.8,121.74,121.77,4031.0,101.3649,101.3732,101.3233,101.3482,4031.0
2017-05-23 13:40:00,121.75,121.76,121.71,121.71,4910.0,101.3316,101.3399,101.2983,101.2983,4910.0
2017-05-23 13:45:00,121.71,121.72,121.69,121.7,5500.0,101.2983,101.3066,101.2816,101.29,5500.0
2017-05-23 13:50:00,121.71,121.73,121.67,121.69,5439.0,101.2983,101.3149,101.265,101.2816,5439.0
2017-05-23 13:55:00,121.69,121.74,121.66,121.74,5359.0,101.2816,101.3233,101.2567,101.3233,5359.0
2017-05-23 14:00:00,121.74,121.75,121.71,121.71,3805.0,101.3233,101.3316,101.2983,101.2983,3805.0
2017-05-23 14:05:00,121.72,121.72,121.68,121.69,9914.0,101.3066,101.3066,101.2733,101.2816,9914.0
2017-05-23 14:10:00,121.69,121.71,121.67,121.67,7297.0,101.2816,101.2983,101.265,101.265,7297.0
2017-05-23 14:15:00,121.67,121.7,121.66,121.7,5691.0,101.265,101.29,101.2567,101.29,5691.0
2017-05-23 14:20:00,121.72,121.78,121.7,121.78,5010.0,101.3066,101.3565,101.29,101.3565,5010.0
2017-05-23 14:25:00,121.78,121.81,121.74,121.81,6943.0,101.3565,101.3815,101.3233,101.3815,6943.0
2017-05-23 14:30:00,121.81,121.82,121.76,121.77,5036.0,101.3815,101.3898,101.3399,101.3482,5036.0
2017-05-23 14:35:00,121.77,121.78,121.75,121.76,2992.0,101.3482,101.3565,101.3316,101.3399,2992.0
2017-05-23 14:40:00,121.76,121.77,121.75,121.75,4031.0,101.3399,101.3482,101.3316,101.3316,4031.0
2017-05-23 14:45:00,121.75,121.86,121.74,121.84,10771.0,101.3316,101.4231,101.3233,101.4065,10771.0
2017-05-23 14:50:00,121.83,121.83,121.75,121.75,9913.0,101.3982,101.3982,101.3316,101.3316,9913.0
2017-05-23 14:55:00,121.76,121.76,121.67,121.69,15673.0,101.3399,101.3399,101.265,101.2816,15673.0
2017-05-23 15:00:00,121.69,121.8,121.69,121.75,16218.0,101.2816,101.3732,101.2816,101.3316,16218.0
2017-05-23 15:05:00,121.76,121.81,121.73,121.75,18446.0,101.3399,101.3815,101.3149,101.3316,18446.0
2017-05-23 15:10:00,121.76,121.77,121.74,121.75,16859.0,101.3399,101.3482,101.3233,101.3316,16859.0
2017-05-23 15:15:00,121.74,121.77,121.71,121.72,13326.0,101.3233,101.3482,101.2983,101.3066,13326.0
2017-05-23 15:20:00,121.72,121.73,121.65,121.73,23286.0,101.3066,101.3149,101.2483,101.3149,23286.0
2017-05-23 15:25:00,121.73,121.73,121.7,121.71,10548.0,101.3149,101.3149,101.29,101.2983,10548.0
2017-05-23 15:30:00,121.71,121.71,121.63,121.63,18310.0,101.2983,101.2983,101.2317,101.2317,18310.0
2017-05-23 15:35:00,121.64,121.69,121.63,121.69,20077.0,101.24,101.2816,101.2317,101.2816,20077.0
2017-05-23 15:40:00,121.69,121.74,121.67,121.72,14209.0,101.2816,101.3233,101.265,101.3066,14209.0
2017-05-23 15:45:00,121.71,121.72,121.7,121.71,20932.0,101.2983,101.3066,101.29,101.2983,20932.0
2017-05-23 15:50:00,121.71,121.71,121.64,121.67,29177.0,101.2983,101.2983,101.24,101.265,29177.0
2017-05-23 15:55:00,121.67,121.68,121.64,121.66,36826.0,101.265,101.2733,101.24,101.2567,36826.0
2017-05-24 09:30:00,121.77,121.8,121.75,121.75,8967.0,101.3482,101.3732,101.3316,101.3316,8967.0
2017-05-24 09:35:00,121.73,121.91,121.73,121.79,7578.0,101.3149,101.4647,101.3149,101.3649,7578.0
2017-05-24 09:40:00,121.79,121.87,121.79,121.84,5822.0,101.3649,101.4315,101.3649,101.4065,5822.0
2017-05-24 09:45:00,121.85,122.0,121.85,121.96,10316.0,101.4148,101.5396,101.4148,101.5064,10316.0
2017-05-24 09:50:00,121.96,122.04,121.91,122.02,6807.0,101.5064,101.5729,101.4647,101.5563,6807.0
2017-05-24 09:55:00,122.03,122.13,122.01,122.08,5347.0,101.5646,101.6478,101.548,101.6062,5347.0
2017-05-24 10:00:00,122.09,122.17,122.08,122.11,4117.0,101.6146,101.6811,101.6062,101.6312,4117.0
2017-05-24 10:05:00,122.11,122.11,121.84,121.88,6247.0,101.6312,101.6312,101.4065,101.4398,6247.0
2017-05-24 10:10:00,121.89,121.98,121.89,121.9,3610.0,101.4481,101.523,101.4481,101.4564,3610.0
2017-05-24 10:15:00,121.86,121.86,121.78,121.79,2717.0,101.4231,101.4231,101.3565,101.3649,2717.0
2017-05-24 10:20:00,121.79,121.79,121.7,121.74,8708.0,101.3649,101.3649,101.29,101.3233,8708.0
2017-05-24 10:25:00,121.69,121.94,121.65,121.94,7052.0,101.2816,101.4897,101.2483,101.4897,7052.0
2017-05-24 10:30:00,121.92,121.92,121.84,121.92,5802.0,101.4731,101.4731,101.4065,101.4731,5802.0
2017-05-24 10:35:00,121.92,121.94,121.87,121.88,6722.0,101.4731,101.4897,101.4315,101.4398,6722.0
2017-05-24 10:40:00,121.88,121.88,121.81,121.85,8227.0,101.4398,101.4398,101.3815,101.4148,8227.0
2017-05-24 10:45:00,121.85,121.85,121.76,121.76,5383.0,101.4148,101.4148,101.3399,101.3399,5383.0
2017-05-24 10:50:00,121.76,121.85,121.76,121.83,5329.0,101.3399,101.4148,101.3399,101.3982,5329.0
2017-05-24 10:55:00,121.85,121.86,121.77,121.77,5064.0,101.4148,101.4231,101.3482,101.3482,5064.0
2017-05-24 11:00:00,121.79,121.81,121.68,121.69,9800.0,101.3649,101.3815,101.2733,101.2816,9800.0
2017-05-24 11:05:00,121.69,121.7,121.6,121.69,9665.0,101.2816,101.29,101.2067,101.2816,9665.0
2017-05-24 11:10:00,121.69,121.7,121.62,121.64,7549.0,101.2816,101.29,101.2234,101.24,7549.0
2017-05-24 11:15:00,121.65,121.66,121.6,121.65,5258.0,101.2483,101.2567,101.2067,101.2483,5258.0
2017-05-24 11:20:00,121.64,121.64,121.57,121.6,14091.0,101.24,101.24,101.1818,101.2067,14091.0
2017-05-24 11:25:00,121.62,121.65,121.57,121.63,5350.0,101.2234,101.2483,101.1818,101.2317,5350.0
2017-05-24 11:30:00,121.66,121.77,121.66,121.77,8667.0,101.2567,101.3482,101.2567,101.3482,8667.0
2017-05-24 11:35:00,121.77,121.8,121.76,121.77,5120.0,101.3482,101.3732,101.3399,101.3482,5120.0
2017-05-24 11:40:00,121.78,121.82,121.77,121.8,4400.0,101.3565,101.3898,101.3482,101.3732,4400.0
2017-05-24 11:45:00,121.8,121.8,121.74,121.8,5037.0,101.3732,101.3732,101.3233,101.3732,5037.0
2017-05-24 11:50:00,121.81,121.82,121.72,121.8,5228.0,101.3815,101.3898,101.3066,101.3732,5228.0
2017-05-24 11:55:00,121.79,121.81,121.78,121.81,2800.0,101.3649,101.3815,101.3565,101.3815,2800.0
2017-05-24 12:00:00,121.84,121.85,121.79,121.79,3409.0,101.4065,101.4148,101.3649,101.3649,3409.0
2017-05-24 12:05:00,121.79,121.85,121.79,121.82,1861.0,101.3649,101.4148,101.3649,101.3898,1861.0
2017-05-24 12:10:00,121.82,121.85,121.79,121.81,3070.0,101.3898,101.4148,101.3649,101.3815,3070.0
2017-05-24 12:15:00,121.84,121.84,121.77,121.79,2800.0,101.4065,101.4065,101.3482,101.3649,2800.0
2017-05-24 12:20:00,121.78,121.84,121.76,121.83,2983.0,101.3565,101.4065,101.3399,101.3982,2983.0
2017-05-24 12:25:00,121.86,121.9,121.85,121.85,4684.0,101.4231,101.4564,101.4148,101.4148,4684.0
2017-05-24 12:30:00,121.86,121.86,121.83,121.86,3221.0,101.4231,101.4231,101.3982,101.4231,3221.0
2017-05-24 12:35:00,121.86,121.87,121.8,121.8,8893.0,101.4231,101.4315,101.3732,101.3732,8893.0
2017-05-24 12:40:00,121.83,121.85,121.76,121.76,13965.0,101.3982,101.4148,101.3399,101.3399,13965.0
2017-05-24 12:45:00,121.78,121.89,121.76,121.85,9866.0,101.3565,101.4481,101.3399,101.4148,9866.0
2017-05-24 12:50:00,121.86,121.91,121.83,121.86,7429.0,101.4231,101.4647,101.3982,101.4231,7429.0
2017-05-24 12:55:00,121.86,121.88,121.83,121.86,4596.0,101.4231,101.4398,101.3982,101.4231,4596.0
2017-05-24 13:00:00,121.87,121.89,121.81,121.87,4357.0,101.4315,101.4481,101.3815,101.4315,4357.0
2017-05-24 13:05:00,121.85,121.85,121.75,121.77,8600.0,101.4148,101.4148,101.3316,101.3482,8600.0
2017-05-24 13:10:00,121.8,121.81,121.67,121.73,8906.0,101.3732,101.3815,101.265,101.3149,8906.0
2017-05-24 13:15:00,121.79,121.84,121.78,121.82,6797.0,101.3649,101.4065,101.3565,101.3898,6797.0
2017-05-24 13:20:00,121.78,121.83,121.78,121.79,4825.0,101.3565,101.3982,101.3565,101.3649,4825.0
2017-05-24 13:25:00,121.77,121.85,121.77,121.85,5200.0,101.3482,101.4148,101.3482,101.4148,5200.0
2017-05-24 13:30:00,121.87,121.87,121.8,121.83,6830.0,101.4315,101.4315,101.3732,101.3982,6830.0
2017-05-24 13:35:00,121.82,121.84,121.8,121.84,5268.0,101.3898,101.4065,101.3732,101.4065,5268.0
2017-05-24 13:40:00,121.82,121.83,121.76,121.81,4026.0,101.3898,101.3982,101.3399,101.3815,4026.0
2017-05-24 13:45:00,121.82,121.85,121.78,121.79,4730.0,101.3898,101.4148,101.3565,101.3649,4730.0
2017-05-24 13:50:00,121.79,121.81,121.78,121.78,3740.0,101.3649,101.3815,101.3565,101.3565,3740.0
2017-05-24 13:55:00,121.79,121.86,121.79,121.86,4504.0,101.3649,101.4231,101.3649,101.4231,4504.0
2017-05-24 14:00:00,121.86,121.94,121.76,121.76,8749.0,101.4231,101.4897,101.3399,101.3399,8749.0
2017-05-24 14:05:00,121.78,121.9,121.78,121.84,12837.0,101.3565,101.4564,101.3565,101.4065,12837.0
2017-05-24 14:10:00,121.84,121.99,121.84,121.93,8842.0,101.4065,101.5313,101.4065,101.4814,8842.0
2017-05-24 14:15:00,121.93,122.06,121.92,122.01,7535.0,101.4814,101.5896,101.4731,101.548,7535.0
2017-05-24 14:20:00,122.02,122.04,121.96,122.0,8834.0,101.5563,101.5729,101.5064,101.5396,8834.0
2017-05-24 14:25:00,122.0,122.07,122.0,122.06,6472.0,101.5396,101.5979,101.5396,101.5896,6472.0
2017-05-24 14:30:00,122.06,122.08,122.03,122.06,12372.0,101.5896,101.6062,101.5646,101.5896,12372.0
2017-05-24 14:35:00,122.06,122.12,122.06,122.11,5424.0,101.5896,101.6395,101.5896,101.6312,5424.0
2017-05-24 14:40:00,122.11,122.12,122.04,122.06,4800.0,101.6312,101.6395,101.5729,101.5896,4800.0
2017-05-24 14:45:00,122.07,122.14,122.06,122.08,5280.0,101.5979,101.6562,101.5896,101.6062,5280.0
2017-05-24 14:50:00,122.08,122.12,122.03,122.12,6300.0,101.6062,101.6395,101.5646,101.6395,6300.0
2017-05-24 14:55:00,122.11,122.12,122.05,122.06,4386.0,101.6312,101.6395,101.5813,101.5896,4386.0
2017-05-24 15:00:00,122.07,122.1,121.99,122.02,10319.0,101.5979,101.6229,101.5313,101.5563,10319.0
2017-05-24 15:05:00,122.03,122.03,121.95,121.98,7285.0,101.5646,101.5646,101.498,101.523,7285.0
2017-05-24 15:10:00,121.99,122.02,121.94,121.98,7628.0,101.5313,101.5563,101.4897,101.523,7628.0
2017-05-24 15:15:00,121.98,121.98,121.92,121.92,8874.0,101.523,101.523,101.4731,101.4731,8874.0
2017-05-24 15:20:00,121.93,121.95,121.88,121.88,14496.0,101.4814,101.498,101.4398,101.4398,14496.0
2017-05-24 15:25:00,121.9,121.92,121.87,121.9,9393.0,101.4564,101.4731,101.4315,101.4564,9393.0
2017-05-24 15:30:00,121.9,121.95,121.89,121.93,13636.0,101.4564,101.498,101.4481,101.4814,13636.0
2017-05-24 15:35:00,121.95,121.99,121.9,121.96,15178.0,101.498,101.5313,101.4564,101.5064,15178.0
2017-05-24 15:40:00,121.95,121.98,121.89,121.96,16855.0,101.498,101.523,101.4481,101.5064,16855.0
2017-05-24 15:45:00,121.97,122.01,121.92,122.0,28034.0,101.5147,101.548,101.4731,101.5396,28034.0
2017-05-24 15:50:00,122.01,122.03,121.94,121.95,20788.0,101.548,101.5646,101.4897,101.498,20788.0
2017-05-24 15:55:00,121.95,121.99,121.88,121.91,103963.0,101.498,101.5313,101.4398,101.4647,103963.0
2017-05-25 09:30:00,122.59,122.82,122.38,122.59,20829.0,102.0307,102.2221,101.8559,102.0307,20829.0
2017-05-25 09:35:00,122.59,122.82,122.44,122.78,11830.0,102.0307,102.2221,101.9059,102.1888,11830.0
2017-05-25 09:40:00,122.78,122.88,122.6,122.75,7192.0,102.1888,102.2721,102.039,102.1639,7192.0
2017-05-25 09:45:00,122.66,122.88,122.66,122.76,9737.0,102.089,102.2721,102.089,102.1722,9737.0
2017-05-25 09:50:00,122.75,122.95,122.75,122.85,14906.0,102.1639,102.3303,102.1639,102.2471,14906.0
2017-05-25 09:55:00,122.85,122.85,122.56,122.74,8573.0,102.2471,102.2471,102.0057,102.1555,8573.0
2017-05-25 10:00:00,122.7,122.76,122.6,122.75,12819.0,102.1223,102.1722,102.039,102.1639,12819.0
2017-05-25 10:05:00,122.76,122.79,122.63,122.68,8219.0,102.1722,102.1972,102.064,102.1056,8219.0
2017-05-25 10:10:00,122.68,122.87,122.68,122.77,10407.0,102.1056,102.2637,102.1056,102.1805,10407.0
2017-05-25 10:15:00,122.79,122.86,122.74,122.82,6500.0,102.1972,102.2554,102.1555,102.2221,6500.0
2017-05-25 10:20:00,122.82,122.85,122.75,122.83,8868.0,102.2221,102.2471,102.1639,102.2305,8868.0
2017-05-25 10:25:00,122.85,122.91,122.72,122.82,9644.0,102.2471,102.297,102.1389,102.2221,9644.0
2017-05-25 10:30:00,122.86,122.98,122.81,122.9,16928.0,102.2554,102.3553,102.2138,102.2887,16928.0
2017-05-25 10:35:00,122.93,122.99,122.88,122.99,9526.0,102.3137,102.3636,102.2721,102.3636,9526.0
2017-05-25 10:40:00,122.99,123.12,122.95,123.11,16553.0,102.3636,102.4718,102.3303,102.4635,16553.0
2017-05-25 10:45:00,123.11,123.15,123.0,123.06,31297.0,102.4635,102.4968,102.3719,102.4219,31297.0
2017-05-25 10:50:00,123.06,123.12,123.04,123.06,4600.0,102.4219,102.4718,102.4052,102.4219,4600.0
2017-05-25 10:55:00,123.06,123.08,123.03,123.05,9350.0,102.4219,102.4385,102.3969,102.4136,9350.0
2017-05-25 11:00:00,123.05,123.14,123.05,123.06,7802.0,102.4136,102.4885,102.4136,102.4219,7802.0
2017-05-25 11:05:00,123.08,123.2,123.07,123.2,11748.0,102.4385,102.5384,102.4302,102.5384,11748.0
2017-05-25 11:10:00,123.2,123.29,123.15,123.24,15053.0,102.5384,102.6133,102.4968,102.5717,15053.0
2017-05-25 11:15:00,123.25,123.38,123.25,123.38,13789.0,102.58,102.6882,102.58,102.6882,13789.0
2017-05-25 11:20:00,123.39,123.39,123.3,123.36,7500.0,102.6965,102.6965,102.6216,102.6716,7500.0
2017-05-25 11:25:00,123.37,123.43,123.35,123.41,12802.0,102.6799,102.7298,102.6632,102.7132,12802.0
2017-05-25 11:30:00,123.42,123.45,123.39,123.39,9133.0,102.7215,102.7465,102.6965,102.6965,9133.0
2017-05-25 11:35:00,123.38,123.41,123.3,123.39,9252.0,102.6882,102.7132,102.6216,102.6965,9252.0
2017-05-25 11:40:00,123.43,123.44,123.3,123.34,9672.0,102.7298,102.7381,102.6216,102.6549,9672.0
2017-05-25 11:45:00,123.34,123.36,123.28,123.3,7978.0,102.6549,102.6716,102.605,102.6216,7978.0
2017-05-25 11:50:00,123.32,123.41,123.32,123.37,12412.0,102.6383,102.7132,102.6383,102.6799,12412.0
2017-05-25 11:55:00,123.39,123.48,123.37,123.48,8689.0,102.6965,102.7714,102.6799,102.7714,8689.0
2017-05-25 12:00:00,123.47,123.54,123.43,123.53,16993.0,102.7631,102.8214,102.7298,102.8131,16993.0
2017-05-25 12:05:00,123.52,123.65,123.51,123.6,11611.0,102.8047,102.9129,102.7964,102.8713,11611.0
2017-05-25 12:10:00,123.61,123.66,123.54,123.59,15396.0,102.8796,102.9213,102.8214,102.863,15396.0
2017-05-25 12:15:00,123.59,123.66,123.53,123.63,12601.0,102.863,102.9213,102.8131,102.8963,12601.0
2017-05-25 12:20:00,123.63,123.66,123.55,123.55,19020.0,102.8963,102.9213,102.8297,102.8297,19020.0
2017-05-25 12:25:00,123.55,123.59,123.51,123.55,10610.0,102.8297,102.863,102.7964,102.8297,10610.0
2017-05-25 12:30:00,123.53,123.62,123.52,123.62,6672.0,102.8131,102.888,102.8047,102.888,6672.0
2017-05-25 12:35:00,123.65,123.7,123.61,123.64,22940.0,102.9129,102.9545,102.8796,102.9046,22940.0
2017-05-25 12:40:00,123.67,123.76,123.66,123.76,7580.0,102.9296,103.0045,102.9213,103.0045,7580.0
2017-05-25 12:45:00,123.76,123.79,123.73,123.78,9196.0,103.0045,103.0295,102.9795,103.0211,9196.0
2017-05-25 12:50:00,123.78,123.8,123.74,123.78,8496.0,103.0211,103.0378,102.9878,103.0211,8496.0
2017-05-25 12:55:00,123.78,123.8,123.74,123.78,8242.0,103.0211,103.0378,102.9878,103.0211,8242.0
2017-05-25 13:00:00,123.76,123.84,123.76,123.81,13441.0,103.0045,103.0711,103.0045,103.0461,13441.0
2017-05-25 13:05:00,123.82,123.85,123.79,123.85,9398.0,103.0544,103.0794,103.0295,103.0794,9398.0
2017-05-25 13:10:00,123.87,123.89,123.82,123.85,5300.0,103.096,103.1127,103.0544,103.0794,5300.0
2017-05-25 13:15:00,123.85,123.91,123.84,123.86,8163.0,103.0794,103.1293,103.0711,103.0877,8163.0
2017-05-25 13:20:00,123.89,123.93,123.88,123.92,6701.0,103.1127,103.146,103.1044,103.1377,6701.0
2017-05-25 13:25:00,123.92,123.94,123.89,123.92,5164.0,103.1377,103.1543,103.1127,103.1377,5164.0
2017-05-25 13:30:00,123.93,123.94,123.84,123.85,7148.0,103.146,103.1543,103.0711,103.0794,7148.0
2017-05-25 13:35:00,123.8,123.81,123.76,123.79,6070.0,103.0378,103.0461,103.0045,103.0295,6070.0
2017-05-25 13:40:00,123.8,123.83,123.77,123.81,6187.0,103.0378,103.0627,103.0128,103.0461,6187.0
2017-05-25 13:45:00,123.81,123.81,123.76,123.8,9809.0,103.0461,103.0461,103.0045,103.0378,9809.0
2017-05-25 13:50:00,123.81,123.82,123.76,123.82,8564.0,103.0461,103.0544,103.0045,103.0544,8564.0
2017-05-25 13:55:00,123.82,123.89,123.81,123.88,5356.0,103.0544,103.1127,103.0461,103.1044,5356.0
2017-05-25 14:00:00,123.88,123.89,123.82,123.85,8370.0,103.1044,103.1127,103.0544,103.0794,8370.0
2017-05-25 14:05:00,123.82,123.91,123.82,123.89,10235.0,103.0544,103.1293,103.0544,103.1127,10235.0
2017-05-25 14:10:00,123.88,123.9,123.81,123.81,9507.0,103.1044,103.121,103.0461,103.0461,9507.0
2017-05-25 14:15:00,123.81,123.83,123.78,123.83,7141.0,103.0461,103.0627,103.0211,103.0627,7141.0
2017-05-25 14:20:00,123.84,123.94,123.81,123.92,7914.0,103.0711,103.1543,103.0461,103.1377,7914.0
2017-05-25 14:25:00,123.92,123.94,123.85,123.85,9470.0,103.1377,103.1543,103.0794,103.0794,9470.0
2017-05-25 14:30:00,123.85,123.87,123.79,123.79,12211.0,103.0794,103.096,103.0295,103.0295,12211.0
2017-05-25 14:35:00,123.79,123.81,123.75,123.8,11383.0,103.0295,103.0461,102.9962,103.0378,11383.0
2017-05-25 14:40:00,123.8,123.8,123.75,123.77,7411.0,103.0378,103.0378,102.9962,103.0128,7411.0
2017-05-25 14:45:00,123.77,123.82,123.76,123.76,9856.0,103.0128,103.0544,103.0045,103.0045,9856.0
2017-05-25 14:50:00,123.78,123.78,123.67,123.68,7793.0,103.0211,103.0211,102.9296,102.9379,7793.0
2017-05-25 14:55:00,123.69,123.69,123.65,123.67,7091.0,102.9462,102.9462,102.9129,102.9296,7091.0
2017-05-25 15:00:00,123.65,123.65,123.61,123.61,12209.0,102.9129,102.9129,102.8796,102.8796,12209.0
2017-05-25 15:05:00,123.62,123.68,123.61,123.65,11571.0,102.888,102.9379,102.8796,102.9129,11571.0
2017-05-25 15:10:00,123.65,123.67,123.62,123.67,10342.0,102.9129,102.9296,102.888,102.9296,10342.0
2017-05-25 15:15:00,123.67,123.77,123.67,123.75,7584.0,102.9296,103.0128,102.9296,102.9962,7584.0
2017-05-25 15:20:00,123.73,123.74,123.61,123.64,16183.0,102.9795,102.9878,102.8796,102.9046,16183.0
2017-05-25 15:25:00,123.64,123.67,123.59,123.66,21393.0,102.9046,102.9296,102.863,102.9213,21393.0
2017-05-25 15:30:00,123.66,123.68,123.64,123.65,20243.0,102.9213,102.9379,102.9046,102.9129,20243.0
2017-05-25 15:35:00,123.65,123.68,123.62,123.66,24067.0,102.9129,102.9379,102.888,102.9213,24067.0
2017-05-25 15:40:00,123.66,123.67,123.63,123.65,20736.0,102.9213,102.9296,102.8963,102.9129,20736.0
2017-05-25 15:45:00,123.64,123.78,123.64,123.76,31054.0,102.9046,103.0211,102.9046,103.0045,31054.0
2017-05-25 15:50:00,123.76,123.76,123.62,123.69,32160.0,103.0045,103.0045,102.888,102.9462,32160.0
2017-05-25 15:55:00,123.7,123.8,123.61,123.67,163400.0,102.9545,103.0378,102.8796,102.9296,163400.0
2017-05-26 09:30:00,123.59,123.92,123.49,123.49,18109.0,102.863,103.1377,102.7798,102.7798,18109.0
2017-05-26 09:35:00,123.5,123.64,123.42,123.48,5997.0,102.7881,102.9046,102.7215,102.7714,5997.0
2017-05-26 09:40:00,123.52,123.58,123.48,123.49,5309.0,102.8047,102.8547,102.7714,102.7798,5309.0
2017-05-26 09:45:00,123.5,123.6,123.5,123.55,10028.0,102.7881,102.8713,102.7881,102.8297,10028.0
2017-05-26 09:50:00,123.55,123.55,123.4,123.4,13091.0,102.8297,102.8297,102.7049,102.7049,13091.0
2017-05-26 09:55:00,123.42,123.61,123.34,123.6,11346.0,102.7215,102.8796,102.6549,102.8713,11346.0
2017-05-26 10:00:00,123.59,123.65,123.49,123.62,6579.0,102.863,102.9129,102.7798,102.888,6579.0
2017-05-26 10:05:00,123.64,123.64,123.51,123.59,6801.0,102.9046,102.9046,102.7964,102.863,6801.0
2017-05-26 10:10:00,123.59,123.67,123.59,123.64,4223.0,102.863,102.9296,102.863,102.9046,4223.0
2017-05-26 10:15:00,123.64,123.68,123.56,123.68,6058.0,102.9046,102.9379,102.838,102.9379,6058.0
2017-05-26 10:20:00,123.68,123.7,123.65,123.67,6800.0,102.9379,102.9545,102.9129,102.9296,6800.0
2017-05-26 10:25:00,123.66,123.66,123.56,123.57,9219.0,102.9213,102.9213,102.838,102.8463,9219.0
2017-05-26 10:30:00,123.57,123.62,123.56,123.62,6673.0,102.8463,102.888,102.838,102.888,6673.0
2017-05-26 10:35:00,123.64,123.7,123.61,123.64,6866.0,102.9046,102.9545,102.8796,102.9046,6866.0
2017-05-26 10:40:00,123.65,123.69,123.6,123.63,6817.0,102.9129,102.9462,102.8713,102.8963,6817.0
2017-05-26 10:45:00,123.64,123.67,123.57,123.57,10270.0,102.9046,102.9296,102.8463,102.8463,10270.0
2017-05-26 10:50:00,123.61,123.62,123.47,123.47,11610.0,102.8796,102.888,102.7631,102.7631,11610.0
2017-05-26 10:55:00,123.47,123.5,123.42,123.42,7701.0,102.7631,102.7881,102.7215,102.7215,7701.0
2017-05-26 11:00:00,123.44,123.5,123.41,123.5,6800.0,102.7381,102.7881,102.7132,102.7881,6800.0
2017-05-26 11:05:00,123.54,123.63,123.54,123.57,7090.0,102.8214,102.8963,102.8214,102.8463,7090.0
2017-05-26 11:10:00,123.57,123.58,123.54,123.56,5630.0,102.8463,102.8547,102.8214,102.838,5630.0
2017-05-26 11:15:00,123.57,123.62,123.56,123.58,5665.0,102.8463,102.888,102.838,102.8547,5665.0
2017-05-26 11:20:00,123.58,123.59,123.53,123.57,5200.0,102.8547,102.863,102.8131,102.8463,5200.0
2017-05-26 11:25:00,123.56,123.67,123.56,123.62,5707.0,102.838,102.9296,102.838,102.888,5707.0
2017-05-26 11:30:00,123.61,123.62,123.59,123.59,3600.0,102.8796,102.888,102.863,102.863,3600.0
2017-05-26 11:35:00,123.59,123.59,123.54,123.57,3121.0,102.863,102.863,102.8214,102.8463,3121.0
2017-05-26 11:40:00,123.57,123.6,123.51,123.52,6400.0,102.8463,102.8713,102.7964,102.8047,6400.0
2017-05-26 11:45:00,123.52,123.61,123.49,123.6,5075.0,102.8047,102.8796,102.7798,102.8713,5075.0
2017-05-26 11:50:00,123.6,123.6,123.53,123.55,5100.0,102.8713,102.8713,102.8131,102.8297,5100.0
2017-05-26 11:55:00,123.55,123.58,123.54,123.57,2989.0,102.8297,102.8547,102.8214,102.8463,2989.0
2017-05-26 12:00:00,123.58,123.59,123.48,123.5,4800.0,102.8547,102.863,102.7714,102.7881,4800.0
2017-05-26 12:05:00,123.5,123.52,123.47,123.47,2460.0,102.7881,102.8047,102.7631,102.7631,2460.0
2017-05-26 12:10:00,123.49,123.52,123.49,123.49,2900.0,102.7798,102.8047,102.7798,102.7798,2900.0
2017-05-26 12:15:00,123.52,123.55,123.51,123.52,5368.0,102.8047,102.8297,102.7964,102.8047,5368.0
2017-05-26 12:20:00,123.51,123.54,123.49,123.54,5111.0,102.7964,102.8214,102.7798,102.8214,5111.0
2017-05-26 12:25:00,123.55,123.63,123.53,123.63,3600.0,102.8297,102.8963,102.8131,102.8963,3600.0
2017-05-26 12:30:00,123.63,123.63,123.6,123.62,2500.0,102.8963,102.8963,102.8713,102.888,2500.0
2017-05-26 12:35:00,123.62,123.69,123.62,123.67,7041.0,102.888,102.9462,102.888,102.9296,7041.0
2017-05-26 12:40:00,123.69,123.72,123.66,123.66,3724.0,102.9462,102.9712,102.9213,102.9213,3724.0
2017-05-26 12:45:00,123.67,123.68,123.65,123.65,2248.0,102.9296,102.9379,102.9129,102.9129,2248.0
2017-05-26 12:50:00,123.66,123.7,123.64,123.7,5598.0,102.9213,102.9545,102.9046,102.9545,5598.0
2017-05-26 12:55:00,123.69,123.71,123.65,123.68,3600.0,102.9462,102.9629,102.9129,102.9379,3600.0
2017-05-26 13:00:00,123.67,123.72,123.63,123.72,9510.0,102.9296,102.9712,102.8963,102.9712,9510.0
2017-05-26 13:05:00,123.71,123.78,123.68,123.75,12736.0,102.9629,103.0211,102.9379,102.9962,12736.0
2017-05-26 13:10:00,123.77,123.92,123.77,123.84,29332.0,103.0128,103.1377,103.0128,103.0711,29332.0
2017-05-26 13:15:00,123.84,123.91,123.8,123.81,18376.0,103.0711,103.1293,103.0378,103.0461,18376.0
2017-05-26 13:20:00,123.79,123.81,123.75,123.8,8129.0,103.0295,103.0461,102.9962,103.0378,8129.0
2017-05-26 13:25:00,123.8,123.81,123.71,123.72,7357.0,103.0378,103.0461,102.9629,102.9712,7357.0
2017-05-26 13:30:00,123.73,123.75,123.69,123.7,2802.0,102.9795,102.9962,102.9462,102.9545,2802.0
2017-05-26 13:35:00,123.69,123.74,123.67,123.73,4325.0,102.9462,102.9878,102.9296,102.9795,4325.0
2017-05-26 13:40:00,123.73,123.73,123.68,123.72,4194.0,102.9795,102.9795,102.9379,102.9712,4194.0
2017-05-26 13:45:00,123.72,123.72,123.66,123.66,3871.0,102.9712,102.9712,102.9213,102.9213,3871.0
2017-05-26 13:50:00,123.67,123.67,123.62,123.66,4026.0,102.9296,102.9296,102.888,102.9213,4026.0
2017-05-26 13:55:00,123.64,123.67,123.63,123.64,4525.0,102.9046,102.9296,102.8963,102.9046,4525.0
2017-05-26 14:00:00,123.63,123.63,123.59,123.59,3615.0,102.8963,102.8963,102.863,102.863,3615.0
2017-05-26 14:05:00,123.59,123.62,123.56,123.62,4629.0,102.863,102.888,102.838,102.888,4629.0
2017-05-26 14:10:00,123.62,123.65,123.61,123.62,4008.0,102.888,102.9129,102.8796,102.888,4008.0
2017-05-26 14:15:00,123.62,123.63,123.6,123.6,4628.0,102.888,102.8963,102.8713,102.8713,4628.0
2017-05-26 14:20:00,123.61,123.62,123.59,123.62,4234.0,102.8796,102.888,102.863,102.888,4234.0
2017-05-26 14:25:00,123.62,123.67,123.6,123.65,5102.0,102.888,102.9296,102.8713,102.9129,5102.0
2017-05-26 14:30:00,123.64,123.64,123.6,123.64,2620.0,102.9046,102.9046,102.8713,102.9046,2620.0
2017-05-26 14:35:00,123.64,123.64,123.6,123.61,3578.0,102.9046,102.9046,102.8713,102.8796,3578.0
2017-05-26 14:40:00,123.61,123.63,123.61,123.63,3118.0,102.8796,102.8963,102.8796,102.8963,3118.0
2017-05-26 14:45:00,123.62,123.64,123.59,123.64,4323.0,102.888,102.9046,102.863,102.9046,4323.0
2017-05-26 14:50:00,123.64,123.68,123.62,123.67,2600.0,102.9046,102.9379,102.888,102.9296,2600.0
2017-05-26 14:55:00,123.67,123.7,123.66,123.68,3770.0,102.9296,102.9545,102.9213,102.9379,3770.0
2017-05-26 15:00:00,123.67,123.68,123.63,123.68,6791.0,102.9296,102.9379,102.8963,102.9379,6791.0
2017-05-26 15:05:00,123.68,123.68,123.62,123.66,5324.0,102.9379,102.9379,102.888,102.9213,5324.0
2017-05-26 15:10:00,123.66,123.69,123.66,123.67,8063.0,102.9213,102.9462,102.9213,102.9296,8063.0
2017-05-26 15:15:00,123.68,123.7,123.67,123.68,5972.0,102.9379,102.9545,102.9296,102.9379,5972.0
2017-05-26 15:20:00,123.68,123.68,123.63,123.66,9191.0,102.9379,102.9379,102.8963,102.9213,9191.0
2017-05-26 15:25:00,123.65,123.66,123.64,123.65,7458.0,102.9129,102.9213,102.9046,102.9129,7458.0
2017-05-26 15:30:00,123.65,123.71,123.65,123.7,15204.0,102.9129,102.9629,102.9129,102.9545,15204.0
2017-05-26 15:35:00,123.7,123.7,123.67,123.7,9834.0,102.9545,102.9545,102.9296,102.9545,9834.0
2017-05-26 15:40:00,123.7,123.71,123.63,123.67,14279.0,102.9545,102.9629,102.8963,102.9296,14279.0
2017-05-26 15:45:00,123.67,123.67,123.61,123.64,12458.0,102.9296,102.9296,102.8796,102.9046,12458.0
2017-05-26 15:50:00,123.62,123.65,123.61,123.63,18454.0,102.888,102.9129,102.8796,102.8963,18454.0
2017-05-26 15:55:00,123.62,123.71,123.62,123.66,76702.0,102.888,102.9629,102.888,102.9213,76702.0
2017-05-30 09:30:00,123.37,123.58,123.16,123.27,18691.0,102.6799,102.8547,102.5051,102.5967,18691.0
2017-05-30 09:35:00,123.26,123.54,123.26,123.48,14748.0,102.5883,102.8214,102.5883,102.7714,14748.0
2017-05-30 09:40:00,123.49,123.65,123.35,123.64,14015.0,102.7798,102.9129,102.6632,102.9046,14015.0
2017-05-30 09:45:00,123.64,123.78,123.64,123.74,17471.0,102.9046,103.0211,102.9046,102.9878,17471.0
2017-05-30 09:50:00,123.74,123.74,123.56,123.61,10515.0,102.9878,102.9878,102.838,102.8796,10515.0
2017-05-30 09:55:00,123.61,123.77,123.6,123.77,13549.0,102.8796,103.0128,102.8713,103.0128,13549.0
2017-05-30 10:00:00,123.75,123.83,123.75,123.75,15857.0,102.9962,103.0627,102.9962,102.9962,15857.0
2017-05-30 10:05:00,123.77,123.78,123.68,123.72,7350.0,103.0128,103.0211,102.9379,102.9712,7350.0
2017-05-30 10:10:00,123.72,123.73,123.61,123.61,11492.0,102.9712,102.9795,102.8796,102.8796,11492.0
2017-05-30 10:15:00,123.61,123.63,123.53,123.6,15420.0,102.8796,102.8963,102.8131,102.8713,15420.0
2017-05-30 10:20:00,123.59,123.63,123.51,123.55,8577.0,102.863,102.8963,102.7964,102.8297,8577.0
2017-05-30 10:25:00,123.55,123.62,123.55,123.62,11359.0,102.8297,102.888,102.8297,102.888,11359.0
2017-05-30 10:30:00,123.61,123.76,123.6,123.69,13347.0,102.8796,103.0045,102.8713,102.9462,13347.0
2017-05-30 10:35:00,123.7,123.75,123.64,123.73,10377.0,102.9545,102.9962,102.9046,102.9795,10377.0
2017-05-30 10:40:00,123.73,123.8,123.71,123.74,5676.0,102.9795,103.0378,102.9629,102.9878,5676.0
2017-05-30 10:45:00,123.77,123.86,123.77,123.82,17026.0,103.0128,103.0877,103.0128,103.0544,17026.0
2017-05-30 10:50:00,123.82,123.87,123.82,123.86,13707.0,103.0544,103.096,103.0544,103.0877,13707.0
2017-05-30 10:55:00,123.87,123.94,123.85,123.91,21052.0,103.096,103.1543,103.0794,103.1293,21052.0
2017-05-30 11:00:00,123.9,123.97,123.85,123.86,14469.0,103.121,103.1793,103.0794,103.0877,14469.0
2017-05-30 11:05:00,123.86,123.92,123.83,123.86,16765.0,103.0877,103.1377,103.0627,103.0877,16765.0
2017-05-30 11:10:00,123.86,123.86,123.72,123.83,13295.0,103.0877,103.0877,102.9712,103.0627,13295.0
2017-05-30 11:15:00,123.81,123.82,123.78,123.8,9363.0,103.0461,103.0544,103.0211,103.0378,9363.0
2017-05-30 11:20:00,123.8,123.8,123.68,123.69,5076.0,103.0378,103.0378,102.9379,102.9462,5076.0
2017-05-30 11:25:00,123.71,123.72,123.65,123.66,9713.0,102.9629,102.9712,102.9129,102.9213,9713.0
2017-05-30 11:30:00,123.66,123.72,123.64,123.67,13618.0,102.9213,102.9712,102.9046,102.9296,13618.0
2017-05-30 11:35:00,123.65,123.74,123.65,123.7,5415.0,102.9129,102.9878,102.9129,102.9545,5415.0
2017-05-30 11:40:00,123.67,123.75,123.64,123.75,19635.0,102.9296,102.9962,102.9046,102.9962,19635.0
2017-05-30 11:45:00,123.75,123.9,123.74,123.9,21914.0,102.9962,103.121,102.9878,103.121,21914.0
2017-05-30 11:50:00,123.88,123.89,123.86,123.87,3880.0,103.1044,103.1127,103.0877,103.096,3880.0
2017-05-30 11:55:00,123.84,123.85,123.82,123.84,4716.0,103.0711,103.0794,103.0544,103.0711,4716.0
2017-05-30 12:00:00,123.84,123.9,123.83,123.9,15908.0,103.0711,103.121,103.0627,103.121,15908.0
2017-05-30 12:05:00,123.9,123.9,123.82,123.82,2100.0,103.121,103.121,103.0544,103.0544,2100.0
2017-05-30 12:10:00,123.85,123.98,123.82,123.94,18395.0,103.0794,103.1876,103.0544,103.1543,18395.0
2017-05-30 12:15:00,123.92,123.95,123.89,123.91,10387.0,103.1377,103.1626,103.1127,103.1293,10387.0
2017-05-30 12:20:00,123.91,124.0,123.91,123.99,23955.0,103.1293,103.2042,103.1293,103.1959,23955.0
2017-05-30 12:25:00,123.97,124.0,123.96,123.98,4400.0,103.1793,103.2042,103.1709,103.1876,4400.0
2017-05-30 12:30:00,123.98,124.23,123.98,124.16,30121.0,103.1876,103.3957,103.1876,103.3374,30121.0
2017-05-30 12:35:00,124.17,124.18,124.15,124.18,5082.0,103.3457,103.354,103.3291,103.354,5082.0
2017-05-30 12:40:00,124.19,124.21,124.18,124.18,4200.0,103.3624,103.379,103.354,103.354,4200.0
2017-05-30 12:45:00,124.18,124.21,124.12,124.18,14364.0,103.354,103.379,103.3041,103.354,14364.0
2017-05-30 12:50:00,124.18,124.2,124.16,124.17,4962.0,103.354,103.3707,103.3374,103.3457,4962.0
2017-05-30 12:55:00,124.17,124.22,124.13,124.21,20246.0,103.3457,103.3873,103.3124,103.379,20246.0
2017-05-30 13:00:00,124.2,124.2,124.05,124.08,11187.0,103.3707,103.3707,103.2458,103.2708,11187.0
2017-05-30 13:05:00,124.1,124.11,124.02,124.03,4552.0,103.2875,103.2958,103.2209,103.2292,4552.0
2017-05-30 13:10:00,124.04,124.08,124.01,124.03,6000.0,103.2375,103.2708,103.2126,103.2292,6000.0
2017-05-30 13:15:00,124.03,124.03,123.99,123.99,2544.0,103.2292,103.2292,103.1959,103.1959,2544.0
2017-05-30 13:20:00,124.0,124.0,123.94,123.94,2213.0,103.2042,103.2042,103.1543,103.1543,2213.0
2017-05-30 13:25:00,123.94,124.01,123.94,123.97,4435.0,103.1543,103.2126,103.1543,103.1793,4435.0
2017-05-30 13:30:00,123.97,124.04,123.97,124.01,5128.0,103.1793,103.2375,103.1793,103.2126,5128.0
2017-05-30 13:35:00,124.02,124.08,124.02,124.08,9925.0,103.2209,103.2708,103.2209,103.2708,9925.0
2017-05-30 13:40:00,124.08,124.09,124.07,124.09,3642.0,103.2708,103.2791,103.2625,103.2791,3642.0
2017-05-30 13:45:00,124.09,124.2,124.08,124.16,12242.0,103.2791,103.3707,103.2708,103.3374,12242.0
2017-05-30 13:50:00,124.16,124.19,124.15,124.18,9818.0,103.3374,103.3624,103.3291,103.354,9818.0
2017-05-30 13:55:00,124.18,124.19,124.15,124.16,4907.0,103.354,103.3624,103.3291,103.3374,4907.0
2017-05-30 14:00:00,124.15,124.21,124.14,124.2,13890.0,103.3291,103.379,103.3208,103.3707,13890.0
2017-05-30 14:05:00,124.2,124.2,124.17,124.17,4144.0,103.3707,103.3707,103.3457,103.3457,4144.0
2017-05-30 14:10:00,124.17,124.2,124.17,124.2,8731.0,103.3457,103.3707,103.3457,103.3707,8731.0
2017-05-30 14:15:00,124.19,124.2,124.14,124.15,7019.0,103.3624,103.3707,103.3208,103.3291,7019.0
2017-05-30 14:20:00,124.15,124.16,124.1,124.11,6744.0,103.3291,103.3374,103.2875,103.2958,6744.0
2017-05-30 14:25:00,124.09,124.12,124.08,124.09,4598.0,103.2791,103.3041,103.2708,103.2791,4598.0
2017-05-30 14:30:00,124.09,124.11,124.05,124.08,3700.0,103.2791,103.2958,103.2458,103.2708,3700.0
2017-05-30 14:35:00,124.08,124.12,124.06,124.1,4338.0,103.2708,103.3041,103.2542,103.2875,4338.0
2017-05-30 14:40:00,124.08,124.12,124.07,124.08,4900.0,103.2708,103.3041,103.2625,103.2708,4900.0
2017-05-30 14:45:00,124.08,124.08,124.05,124.07,3710.0,103.2708,103.2708,103.2458,103.2625,3710.0
2017-05-30 14:50:00,124.07,124.07,123.99,124.0,10663.0,103.2625,103.2625,103.1959,103.2042,10663.0
2017-05-30 14:55:00,123.99,124.05,123.99,124.04,4601.0,103.1959,103.2458,103.1959,103.2375,4601.0
2017-05-30 15:00:00,124.04,124.04,123.96,123.96,10134.0,103.2375,103.2375,103.1709,103.1709,10134.0
2017-05-30 15:05:00,123.95,123.95,123.9,123.9,7092.0,103.1626,103.1626,103.121,103.121,7092.0
2017-05-30 15:10:00,123.91,123.96,123.9,123.94,7714.0,103.1293,103.1709,103.121,103.1543,7714.0
2017-05-30 15:15:00,123.93,124.02,123.93,123.97,17350.0,103.146,103.2209,103.146,103.1793,17350.0
2017-05-30 15:20:00,123.97,123.97,123.9,123.91,7756.0,103.1793,103.1793,103.121,103.1293,7756.0
2017-05-30 15:25:00,123.91,123.97,123.9,123.92,14121.0,103.1293,103.1793,103.121,103.1377,14121.0
2017-05-30 15:30:00,123.92,123.95,123.9,123.95,10378.0,103.1377,103.1626,103.121,103.1626,10378.0
2017-05-30 15:35:00,123.95,123.99,123.93,123.96,12571.0,103.1626,103.1959,103.146,103.1709,12571.0
2017-05-30 15:40:00,123.96,123.96,123.85,123.86,15269.0,103.1709,103.1709,103.0794,103.0877,15269.0
2017-05-30 15:45:00,123.86,123.88,123.83,123.85,22465.0,103.0877,103.1044,103.0627,103.0794,22465.0
2017-05-30 15:50:00,123.86,123.86,123.75,123.76,18135.0,103.0877,103.0877,102.9962,103.0045,18135.0
2017-05-30 15:55:00,123.76,123.8,123.74,123.75,38012.0,103.0045,103.0378,102.9878,102.9962,38012.0
2017-05-31 09:30:00,123.87,123.87,123.68,123.78,14028.0,103.096,103.096,102.9379,103.0211,14028.0
2017-05-31 09:35:00,123.78,124.09,123.74,124.07,9641.0,103.0211,103.2791,102.9878,103.2625,9641.0
2017-05-31 09:40:00,124.01,124.02,123.8,123.85,8427.0,103.2126,103.2209,103.0378,103.0794,8427.0
2017-05-31 09:45:00,123.81,123.94,123.8,123.8,9670.0,103.0461,103.1543,103.0378,103.0378,9670.0
2017-05-31 09:50:00,123.8,123.82,123.73,123.81,8042.0,103.0378,103.0544,102.9795,103.0461,8042.0
2017-05-31 09:55:00,123.76,123.82,123.53,123.68,14366.0,103.0045,103.0544,102.8131,102.9379,14366.0
2017-05-31 10:00:00,123.74,123.87,123.69,123.87,9242.0,102.9878,103.096,102.9462,103.096,9242.0
2017-05-31 10:05:00,123.87,124.0,123.81,124.0,12146.0,103.096,103.2042,103.0461,103.2042,12146.0
2017-05-31 10:10:00,124.01,124.01,123.85,123.97,33420.0,103.2126,103.2126,103.0794,103.1793,33420.0
2017-05-31 10:15:00,124.0,124.08,123.98,124.01,7514.0,103.2042,103.2708,103.1876,103.2126,7514.0
2017-05-31 10:20:00,124.03,124.03,123.91,123.96,9967.0,103.2292,103.2292,103.1293,103.1709,9967.0
2017-05-31 10:25:00,123.96,124.02,123.93,123.97,13150.0,103.1709,103.2209,103.146,103.1793,13150.0
2017-05-31 10:30:00,123.99,124.13,123.95,124.06,9565.0,103.1959,103.3124,103.1626,103.2542,9565.0
2017-05-31 10:35:00,124.07,124.19,123.98,124.17,14121.0,103.2625,103.3624,103.1876,103.3457,14121.0
2017-05-31 10:40:00,124.2,124.36,124.15,124.3,13626.0,103.3707,103.5039,103.3291,103.4539,13626.0
2017-05-31 10:45:00,124.3,124.39,124.24,124.39,15217.0,103.4539,103.5288,103.404,103.5288,15217.0
2017-05-31 10:50:00,124.39,124.49,124.37,124.46,9343.0,103.5288,103.6121,103.5122,103.5871,9343.0
2017-05-31 10:55:00,124.45,124.45,124.36,124.37,10862.0,103.5788,103.5788,103.5039,103.5122,10862.0
2017-05-31 11:00:00,124.37,124.4,124.31,124.39,14388.0,103.5122,103.5372,103.4622,103.5288,14388.0
2017-05-31 11:05:00,124.39,124.44,124.36,124.37,13792.0,103.5288,103.5704,103.5039,103.5122,13792.0
2017-05-31 11:10:00,124.36,124.43,124.34,124.42,10500.0,103.5039,103.5621,103.4872,103.5538,10500.0
2017-05-31 11:15:00,124.41,124.49,124.4,124.41,13116.0,103.5455,103.6121,103.5372,103.5455,13116.0
2017-05-31 11:20:00,124.43,124.46,124.39,124.42,14151.0,103.5621,103.5871,103.5288,103.5538,14151.0
2017-05-31 11:25:00,124.38,124.41,124.32,124.38,18599.0,103.5205,103.5455,103.4706,103.5205,18599.0
2017-05-31 11:30:00,124.37,124.41,124.3,124.36,11552.0,103.5122,103.5455,103.4539,103.5039,11552.0
2017-05-31 11:35:00,124.36,124.37,124.28,124.31,11555.0,103.5039,103.5122,103.4373,103.4622,11555.0
2017-05-31 11:40:00,124.34,124.43,124.31,124.37,12822.0,103.4872,103.5621,103.4622,103.5122,12822.0
2017-05-31 11:45:00,124.37,124.44,124.35,124.39,10051.0,103.5122,103.5704,103.4955,103.5288,10051.0
2017-05-31 11:50:00,124.37,124.42,124.32,124.42,12846.0,103.5122,103.5538,103.4706,103.5538,12846.0
2017-05-31 11:55:00,124.39,124.41,124.34,124.4,10950.0,103.5288,103.5455,103.4872,103.5372,10950.0
2017-05-31 12:00:00,124.4,124.44,124.39,124.39,10118.0,103.5372,103.5704,103.5288,103.5288,10118.0
2017-05-31 12:05:00,124.39,124.41,124.36,124.37,6477.0,103.5288,103.5455,103.5039,103.5122,6477.0
2017-05-31 12:10:00,124.37,124.4,124.36,124.37,5317.0,103.5122,103.5372,103.5039,103.5122,5317.0
2017-05-31 12:15:00,124.37,124.46,124.35,124.4,9272.0,103.5122,103.5871,103.4955,103.5372,9272.0
2017-05-31 12:20:00,124.41,124.43,124.38,124.41,5829.0,103.5455,103.5621,103.5205,103.5455,5829.0
2017-05-31 12:25:00,124.4,124.4,124.32,124.34,6498.0,103.5372,103.5372,103.4706,103.4872,6498.0
2017-05-31 12:30:00,124.34,124.35,124.29,124.34,8837.0,103.4872,103.4955,103.4456,103.4872,8837.0
2017-05-31 12:35:00,124.33,124.34,124.27,124.27,7232.0,103.4789,103.4872,103.429,103.429,7232.0
2017-05-31 12:40:00,124.28,124.28,124.17,124.18,7437.0,103.4373,103.4373,103.3457,103.354,7437.0
2017-05-31 12:45:00,124.16,124.16,124.12,124.15,7364.0,103.3374,103.3374,103.3041,103.3291,7364.0
2017-05-31 12:50:00,124.15,124.18,124.13,124.16,11721.0,103.3291,103.354,103.3124,103.3374,11721.0
2017-05-31 12:55:00,124.18,124.18,124.11,124.11,4451.0,103.354,103.354,103.2958,103.2958,4451.0
2017-05-31 13:00:00,124.12,124.13,124.1,124.11,6786.0,103.3041,103.3124,103.2875,103.2958,6786.0
2017-05-31 13:05:00,124.11,124.11,124.09,124.09,5270.0,103.2958,103.2958,103.2791,103.2791,5270.0
2017-05-31 13:10:00,124.1,124.17,124.09,124.17,8483.0,103.2875,103.3457,103.2791,103.3457,8483.0
2017-05-31 13:15:00,124.17,124.18,124.09,124.09,7151.0,103.3457,103.354,103.2791,103.2791,7151.0
2017-05-31 13:20:00,124.11,124.12,124.03,124.07,8278.0,103.2958,103.3041,103.2292,103.2625,8278.0
2017-05-31 13:25:00,124.08,124.13,124.08,124.12,7300.0,103.2708,103.3124,103.2708,103.3041,7300.0
2017-05-31 13:30:00,124.11,124.16,124.1,124.13,6377.0,103.2958,103.3374,103.2875,103.3124,6377.0
2017-05-31 13:35:00,124.12,124.21,124.12,124.21,4243.0,103.3041,103.379,103.3041,103.379,4243.0
2017-05-31 13:40:00,124.2,124.26,124.19,124.21,15081.0,103.3707,103.4206,103.3624,103.379,15081.0
2017-05-31 13:45:00,124.2,124.21,124.17,124.17,3756.0,103.3707,103.379,103.3457,103.3457,3756.0
2017-05-31 13:50:00,124.17,124.19,124.14,124.15,5279.0,103.3457,103.3624,103.3208,103.3291,5279.0
2017-05-31 13:55:00,124.15,124.19,124.15,124.19,6931.0,103.3291,103.3624,103.3291,103.3624,6931.0
2017-05-31 14:00:00,124.24,124.26,124.18,124.26,10883.0,103.404,103.4206,103.354,103.4206,10883.0
2017-05-31 14:05:00,124.25,124.33,124.24,124.27,15523.0,103.4123,103.4789,103.404,103.429,15523.0
2017-05-31 14:10:00,124.29,124.3,124.22,124.25,10614.0,103.4456,103.4539,103.3873,103.4123,10614.0
2017-05-31 14:15:00,124.24,124.32,124.24,124.32,9904.0,103.404,103.4706,103.404,103.4706,9904.0
2017-05-31 14:20:00,124.3,124.33,124.27,124.32,9880.0,103.4539,103.4789,103.429,103.4706,9880.0
2017-05-31 14:25:00,124.3,124.34,124.29,124.31,6300.0,103.4539,103.4872,103.4456,103.4622,6300.0
2017-05-31 14:30:00,124.32,124.42,124.31,124.42,8568.0,103.4706,103.5538,103.4622,103.5538,8568.0
2017-05-31 14:35:00,124.41,124.46,124.4,124.46,7879.0,103.5455,103.5871,103.5372,103.5871,7879.0
2017-05-31 14:40:00,124.46,124.49,124.41,124.48,10770.0,103.5871,103.6121,103.5455,103.6037,10770.0
2017-05-31 14:45:00,124.46,124.49,124.41,124.48,11480.0,103.5871,103.6121,103.5455,103.6037,11480.0
2017-05-31 14:50:00,124.49,124.49,124.44,124.49,10185.0,103.6121,103.6121,103.5704,103.6121,10185.0
2017-05-31 14:55:00,124.5,124.5,124.43,124.44,10264.0,103.6204,103.6204,103.5621,103.5704,10264.0
2017-05-31 15:00:00,124.43,124.53,124.41,124.5,16802.0,103.5621,103.6453,103.5455,103.6204,16802.0
2017-05-31 15:05:00,124.5,124.52,124.41,124.42,14841.0,103.6204,103.637,103.5455,103.5538,14841.0
2017-05-31 15:10:00,124.41,124.49,124.4,124.49,9485.0,103.5455,103.6121,103.5372,103.6121,9485.0
2017-05-31 15:15:00,124.5,124.54,124.48,124.51,14871.0,103.6204,103.6537,103.6037,103.6287,14871.0
2017-05-31 15:20:00,124.52,124.53,124.46,124.46,13010.0,103.637,103.6453,103.5871,103.5871,13010.0
2017-05-31 15:25:00,124.46,124.68,124.46,124.61,45282.0,103.5871,103.7702,103.5871,103.7119,45282.0
2017-05-31 15:30:00,124.6,124.73,124.6,124.73,26763.0,103.7036,103.8118,103.7036,103.8118,26763.0
2017-05-31 15:35:00,124.72,124.86,124.72,124.72,60081.0,103.8035,103.92,103.8035,103.8035,60081.0
2017-05-31 15:40:00,124.73,124.96,124.72,124.84,61749.0,103.8118,104.0032,103.8035,103.9034,61749.0
2017-05-31 15:45:00,124.83,124.83,124.74,124.75,34610.0,103.895,103.895,103.8201,103.8285,34610.0
2017-05-31 15:50:00,124.75,124.79,124.73,124.77,32656.0,103.8285,103.8617,103.8118,103.8451,32656.0
2017-05-31 15:55:00,124.77,124.85,124.76,124.82,72017.0,103.8451,103.9117,103.8368,103.8867,72017.0
2017-06-01 09:30:00,124.95,124.97,124.68,124.73,33319.0,103.9949,104.0116,103.7702,103.8118,33319.0
2017-06-01 09:35:00,124.73,124.77,124.6,124.62,7305.0,103.8118,103.8451,103.7036,103.7203,7305.0
2017-06-01 09:40:00,124.62,124.71,124.57,124.71,8441.0,103.7203,103.7952,103.6786,103.7952,8441.0
2017-06-01 09:45:00,124.71,124.93,124.69,124.89,10352.0,103.7952,103.9783,103.7785,103.945,10352.0
2017-06-01 09:50:00,124.89,124.99,124.89,124.97,14095.0,103.945,104.0282,103.945,104.0116,14095.0
2017-06-01 09:55:00,124.98,124.99,124.88,124.94,11836.0,104.0199,104.0282,103.9367,103.9866,11836.0
2017-06-01 10:00:00,124.95,124.96,124.78,124.91,9617.0,103.9949,104.0032,103.8534,103.9616,9617.0
2017-06-01 10:05:00,124.88,124.96,124.76,124.92,10400.0,103.9367,104.0032,103.8368,103.9699,10400.0
2017-06-01 10:10:00,124.92,125.06,124.92,125.02,13680.0,103.9699,104.0865,103.9699,104.0532,13680.0
2017-06-01 10:15:00,125.02,125.09,124.98,125.01,10240.0,104.0532,104.1114,104.0199,104.0448,10240.0
2017-06-01 10:20:00,124.99,125.0,124.85,124.86,9407.0,104.0282,104.0365,103.9117,103.92,9407.0
2017-06-01 10:25:00,124.89,125.02,124.87,124.89,11285.0,103.945,104.0532,103.9283,103.945,11285.0
2017-06-01 10:30:00,124.89,124.95,124.8,124.89,10482.0,103.945,103.9949,103.8701,103.945,10482.0
2017-06-01 10:35:00,124.89,124.98,124.86,124.91,10339.0,103.945,104.0199,103.92,103.9616,10339.0
2017-06-01 10:40:00,124.94,125.06,124.94,125.06,9436.0,103.9866,104.0865,103.9866,104.0865,9436.0
2017-06-01 10:45:00,125.07,125.11,125.04,125.11,15661.0,104.0948,104.1281,104.0698,104.1281,15661.0
2017-06-01 10:50:00,125.11,125.13,125.01,125.03,11884.0,104.1281,104.1447,104.0448,104.0615,11884.0
2017-06-01 10:55:00,125.02,125.02,124.62,124.62,21136.0,104.0532,104.0532,103.7203,103.7203,21136.0
2017-06-01 11:00:00,124.62,124.74,124.62,124.7,32635.0,103.7203,103.8201,103.7203,103.7868,32635.0
2017-06-01 11:05:00,124.72,124.74,124.56,124.58,18070.0,103.8035,103.8201,103.6703,103.687,18070.0
2017-06-01 11:10:00,124.58,124.59,124.46,124.46,13752.0,103.687,103.6953,103.5871,103.5871,13752.0
2017-06-01 11:15:00,124.47,124.51,124.45,124.51,18121.0,103.5954,103.6287,103.5788,103.6287,18121.0
2017-06-01 11:20:00,124.52,124.73,124.52,124.59,34488.0,103.637,103.8118,103.637,103.6953,34488.0
2017-06-01 11:25:00,124.59,124.63,124.52,124.53,8370.0,103.6953,103.7286,103.637,103.6453,8370.0
2017-06-01 11:30:00,124.54,124.6,124.51,124.6,11890.0,103.6537,103.7036,103.6287,103.7036,11890.0
2017-06-01 11:35:00,124.61,124.75,124.6,124.73,8178.0,103.7119,103.8285,103.7036,103.8118,8178.0
2017-06-01 11:40:00,124.74,124.75,124.68,124.72,6962.0,103.8201,103.8285,103.7702,103.8035,6962.0
2017-06-01 11:45:00,124.72,124.75,124.67,124.72,7455.0,103.8035,103.8285,103.7619,103.8035,7455.0
2017-06-01 11:50:00,124.73,124.84,124.73,124.79,6257.0,103.8118,103.9034,103.8118,103.8617,6257.0
2017-06-01 11:55:00,124.79,124.8,124.76,124.78,7143.0,103.8617,103.8701,103.8368,103.8534,7143.0
2017-06-01 12:00:00,124.79,124.81,124.74,124.75,8773.0,103.8617,103.8784,103.8201,103.8285,8773.0
2017-06-01 12:05:00,124.73,124.74,124.66,124.7,9273.0,103.8118,103.8201,103.7535,103.7868,9273.0
2017-06-01 12:10:00,124.7,124.7,124.65,124.67,7306.0,103.7868,103.7868,103.7452,103.7619,7306.0
2017-06-01 12:15:00,124.67,124.7,124.66,124.69,6443.0,103.7619,103.7868,103.7535,103.7785,6443.0
2017-06-01 12:20:00,124.69,124.7,124.66,124.7,9300.0,103.7785,103.7868,103.7535,103.7868,9300.0
2017-06-01 12:25:00,124.69,124.78,124.64,124.78,7395.0,103.7785,103.8534,103.7369,103.8534,7395.0
2017-06-01 12:30:00,124.76,124.76,124.71,124.72,20844.0,103.8368,103.8368,103.7952,103.8035,20844.0
2017-06-01 12:35:00,124.73,124.76,124.7,124.74,7163.0,103.8118,103.8368,103.7868,103.8201,7163.0
2017-06-01 12:40:00,124.74,124.76,124.73,124.74,5399.0,103.8201,103.8368,103.8118,103.8201,5399.0
2017-06-01 12:45:00,124.76,124.77,124.75,124.76,4250.0,103.8368,103.8451,103.8285,103.8368,4250.0
2017-06-01 12:50:00,124.77,124.77,124.73,124.74,6692.0,103.8451,103.8451,103.8118,103.8201,6692.0
2017-06-01 12:55:00,124.73,124.76,124.7,124.71,6583.0,103.8118,103.8368,103.7868,103.7952,6583.0
2017-06-01 13:00:00,124.72,124.82,124.71,124.81,9493.0,103.8035,103.8867,103.7952,103.8784,9493.0
2017-06-01 13:05:00,124.81,125.04,124.81,125.0,7603.0,103.8784,104.0698,103.8784,104.0365,7603.0
2017-06-01 13:10:00,125.02,125.07,125.01,125.07,5474.0,104.0532,104.0948,104.0448,104.0948,5474.0
2017-06-01 13:15:00,125.08,125.15,125.05,125.14,7426.0,104.1031,104.1614,104.0781,104.153,7426.0
2017-06-01 13:20:00,125.14,125.25,125.14,125.23,10757.0,104.153,104.2446,104.153,104.228,10757.0
2017-06-01 13:25:00,125.23,125.25,125.08,125.08,4445.0,104.228,104.2446,104.1031,104.1031,4445.0
2017-06-01 13:30:00,125.1,125.17,125.1,125.14,6210.0,104.1198,104.178,104.1198,104.153,6210.0
2017-06-01 13:35:00,125.13,125.16,125.12,125.13,4015.0,104.1447,104.1697,104.1364,104.1447,4015.0
2017-06-01 13:40:00,125.14,125.14,125.06,125.07,8706.0,104.153,104.153,104.0865,104.0948,8706.0
2017-06-01 13:45:00,125.08,125.17,125.07,125.17,10699.0,104.1031,104.178,104.0948,104.178,10699.0
2017-06-01 13:50:00,125.17,125.21,125.15,125.18,6916.0,104.178,104.2113,104.1614,104.1863,6916.0
2017-06-01 13:55:00,125.18,125.21,125.16,125.2,6830.0,104.1863,104.2113,104.1697,104.203,6830.0
2017-06-01 14:00:00,125.18,125.21,125.17,125.19,6654.0,104.1863,104.2113,104.178,104.1947,6654.0
2017-06-01 14:05:00,125.19,125.22,125.16,125.17,8476.0,104.1947,104.2196,104.1697,104.178,8476.0
2017-06-01 14:10:00,125.18,125.21,125.16,125.16,9757.0,104.1863,104.2113,104.1697,104.1697,9757.0
2017-06-01 14:15:00,125.17,125.18,125.09,125.11,11400.0,104.178,104.1863,104.1114,104.1281,11400.0
2017-06-01 14:20:00,125.11,125.22,125.1,125.22,12406.0,104.1281,104.2196,104.1198,104.2196,12406.0
2017-06-01 14:25:00,125.21,125.27,125.2,125.27,7678.0,104.2113,104.2612,104.203,104.2612,7678.0
2017-06-01 14:30:00,125.26,125.32,125.23,125.3,7681.0,104.2529,104.3029,104.228,104.2862,7681.0
2017-06-01 14:35:00,125.3,125.31,125.27,125.29,8695.0,104.2862,104.2945,104.2612,104.2779,8695.0
2017-06-01 14:40:00,125.29,125.33,125.27,125.29,20653.0,104.2779,104.3112,104.2612,104.2779,20653.0
2017-06-01 14:45:00,125.3,125.34,125.27,125.28,20646.0,104.2862,104.3195,104.2612,104.2696,20646.0
2017-06-01 14:50:00,125.27,125.28,125.13,125.16,10897.0,104.2612,104.2696,104.1447,104.1697,10897.0
2017-06-01 14:55:00,125.15,125.16,125.09,125.13,12554.0,104.1614,104.1697,104.1114,104.1447,12554.0
2017-06-01 15:00:00,125.13,125.25,125.1,125.24,13554.0,104.1447,104.2446,104.1198,104.2363,13554.0
2017-06-01 15:05:00,125.23,125.31,125.23,125.28,15274.0,104.228,104.2945,104.228,104.2696,15274.0
2017-06-01 15:10:00,125.28,125.29,125.27,125.28,6413.0,104.2696,104.2779,104.2612,104.2696,6413.0
2017-06-01 15:15:00,125.27,125.33,125.25,125.32,13094.0,104.2612,104.3112,104.2446,104.3029,13094.0
2017-06-01 15:20:00,125.32,125.35,125.28,125.35,10712.0,104.3029,104.3278,104.2696,104.3278,10712.0
2017-06-01 15:25:00,125.34,125.34,125.27,125.3,16301.0,104.3195,104.3195,104.2612,104.2862,16301.0
2017-06-01 15:30:00,125.31,125.37,125.3,125.37,21109.0,104.2945,104.3445,104.2862,104.3445,21109.0
2017-06-01 15:35:00,125.38,125.38,125.32,125.35,18245.0,104.3528,104.3528,104.3029,104.3278,18245.0
2017-06-01 15:40:00,125.34,125.38,125.32,125.36,28831.0,104.3195,104.3528,104.3029,104.3362,28831.0
2017-06-01 15:45:00,125.35,125.42,125.35,125.4,47146.0,104.3278,104.3861,104.3278,104.3694,47146.0
2017-06-01 15:50:00,125.4,125.45,125.37,125.4,27539.0,104.3694,104.4111,104.3445,104.3694,27539.0
2017-06-01 15:55:00,125.41,125.41,125.34,125.37,98260.0,104.3778,104.3778,104.3195,104.3445,98260.0
2017-06-02 09:30:00,125.33,125.41,125.07,125.36,20889.0,104.3112,104.3778,104.0948,104.3362,20889.0
2017-06-02 09:35:00,125.42,125.66,125.4,125.5,8137.0,104.3861,104.5858,104.3694,104.4527,8137.0
2017-06-02 09:40:00,125.49,125.61,125.48,125.55,7510.0,104.4443,104.5442,104.436,104.4943,7510.0
2017-06-02 09:45:00,125.55,125.55,125.36,125.51,6980.0,104.4943,104.4943,104.3362,104.461,6980.0
2017-06-02 09:50:00,125.51,125.53,125.34,125.39,19923.0,104.461,104.4776,104.3195,104.3611,19923.0
2017-06-02 09:55:00,125.39,125.41,125.18,125.25,10531.0,104.3611,104.3778,104.1863,104.2446,10531.0
2017-06-02 10:00:00,125.25,125.32,125.2,125.28,17038.0,104.2446,104.3029,104.203,104.2696,17038.0
2017-06-02 10:05:00,125.28,125.58,125.26,125.53,17473.0,104.2696,104.5193,104.2529,104.4776,17473.0
2017-06-02 10:10:00,125.52,125.52,125.25,125.29,6695.0,104.4693,104.4693,104.2446,104.2779,6695.0
2017-06-02 10:15:00,125.29,125.32,125.18,125.22,9718.0,104.2779,104.3029,104.1863,104.2196,9718.0
2017-06-02 10:20:00,125.23,125.36,125.23,125.3,13276.0,104.228,104.3362,104.228,104.2862,13276.0
2017-06-02 10:25:00,125.3,125.34,125.27,125.34,10700.0,104.2862,104.3195,104.2612,104.3195,10700.0
2017-06-02 10:30:00,125.35,125.51,125.26,125.45,47592.0,104.3278,104.461,104.2529,104.4111,47592.0
2017-06-02 10:35:00,125.5,125.54,125.48,125.51,5900.0,104.4527,104.486,104.436,104.461,5900.0
2017-06-02 10:40:00,125.51,125.55,125.5,125.55,8900.0,104.461,104.4943,104.4527,104.4943,8900.0
2017-06-02 10:45:00,125.55,125.55,125.44,125.51,9052.0,104.4943,104.4943,104.4027,104.461,9052.0
2017-06-02 10:50:00,125.52,125.65,125.49,125.64,17356.0,104.4693,104.5775,104.4443,104.5692,17356.0
2017-06-02 10:55:00,125.65,125.71,125.53,125.54,8148.0,104.5775,104.6275,104.4776,104.486,8148.0
2017-06-02 11:00:00,125.54,125.54,125.44,125.46,14182.0,104.486,104.486,104.4027,104.4194,14182.0
2017-06-02 11:05:00,125.47,125.48,125.37,125.46,15722.0,104.4277,104.436,104.3445,104.4194,15722.0
2017-06-02 11:10:00,125.47,125.47,125.39,125.42,6131.0,104.4277,104.4277,104.3611,104.3861,6131.0
2017-06-02 11:15:00,125.42,125.44,125.36,125.43,27478.0,104.3861,104.4027,104.3362,104.3944,27478.0
2017-06-02 11:20:00,125.44,125.44,125.38,125.43,7631.0,104.4027,104.4027,104.3528,104.3944,7631.0
2017-06-02 11:25:00,125.43,125.51,125.42,125.5,6783.0,104.3944,104.461,104.3861,104.4527,6783.0
2017-06-02 11:30:00,125.5,125.52,125.39,125.41,7076.0,104.4527,104.4693,104.3611,104.3778,7076.0
2017-06-02 11:35:00,125.43,125.52,125.38,125.5,6388.0,104.3944,104.4693,104.3528,104.4527,6388.0
2017-06-02 11:40:00,125.5,125.58,125.49,125.55,7588.0,104.4527,104.5193,104.4443,104.4943,7588.0
2017-06-02 11:45:00,125.55,125.62,125.55,125.57,7830.0,104.4943,104.5525,104.4943,104.5109,7830.0
2017-06-02 11:50:00,125.57,125.73,125.57,125.73,10244.0,104.5109,104.6441,104.5109,104.6441,10244.0
2017-06-02 11:55:00,125.72,125.8,125.7,125.76,12364.0,104.6358,104.7024,104.6191,104.6691,12364.0
2017-06-02 12:00:00,125.76,125.76,125.65,125.66,8779.0,104.6691,104.6691,104.5775,104.5858,8779.0
2017-06-02 12:05:00,125.66,125.67,125.58,125.61,13925.0,104.5858,104.5942,104.5193,104.5442,13925.0
2017-06-02 12:10:00,125.61,125.68,125.58,125.68,26215.0,104.5442,104.6025,104.5193,104.6025,26215.0
2017-06-02 12:15:00,125.7,125.73,125.67,125.67,5189.0,104.6191,104.6441,104.5942,104.5942,5189.0
2017-06-02 12:20:00,125.69,125.69,125.63,125.66,2316.0,104.6108,104.6108,104.5609,104.5858,2316.0
2017-06-02 12:25:00,125.66,125.69,125.62,125.62,2395.0,104.5858,104.6108,104.5525,104.5525,2395.0
2017-06-02 12:30:00,125.62,125.62,125.5,125.5,5728.0,104.5525,104.5525,104.4527,104.4527,5728.0
2017-06-02 12:35:00,125.49,125.5,125.44,125.44,9119.0,104.4443,104.4527,104.4027,104.4027,9119.0
2017-06-02 12:40:00,125.45,125.45,125.42,125.43,2776.0,104.4111,104.4111,104.3861,104.3944,2776.0
2017-06-02 12:45:00,125.44,125.49,125.44,125.49,5756.0,104.4027,104.4443,104.4027,104.4443,5756.0
2017-06-02 12:50:00,125.49,125.53,125.49,125.51,3920.0,104.4443,104.4776,104.4443,104.461,3920.0
2017-06-02 12:55:00,125.51,125.52,125.49,125.52,4068.0,104.461,104.4693,104.4443,104.4693,4068.0
2017-06-02 13:00:00,125.51,125.51,125.42,125.44,3638.0,104.461,104.461,104.3861,104.4027,3638.0
2017-06-02 13:05:00,125.43,125.43,125.39,125.41,5651.0,104.3944,104.3944,104.3611,104.3778,5651.0
2017-06-02 13:10:00,125.42,125.42,125.36,125.36,4350.0,104.3861,104.3861,104.3362,104.3362,4350.0
2017-06-02 13:15:00,125.36,125.37,125.34,125.37,4335.0,104.3362,104.3445,104.3195,104.3445,4335.0
2017-06-02 13:20:00,125.36,125.36,125.33,125.33,2700.0,104.3362,104.3362,104.3112,104.3112,2700.0
2017-06-02 13:25:00,125.33,125.44,125.33,125.43,6582.0,104.3112,104.4027,104.3112,104.3944,6582.0
2017-06-02 13:30:00,125.41,125.54,125.41,125.53,3942.0,104.3778,104.486,104.3778,104.4776,3942.0
2017-06-02 13:35:00,125.54,125.54,125.51,125.52,3205.0,104.486,104.486,104.461,104.4693,3205.0
2017-06-02 13:40:00,125.51,125.52,125.47,125.48,3600.0,104.461,104.4693,104.4277,104.436,3600.0
2017-06-02 13:45:00,125.5,125.53,125.43,125.43,8418.0,104.4527,104.4776,104.3944,104.3944,8418.0
2017-06-02 13:50:00,125.46,125.48,125.42,125.43,8412.0,104.4194,104.436,104.3861,104.3944,8412.0
2017-06-02 13:55:00,125.4,125.44,125.4,125.42,5966.0,104.3694,104.4027,104.3694,104.3861,5966.0
2017-06-02 14:00:00,125.41,125.45,125.37,125.45,7411.0,104.3778,104.4111,104.3445,104.4111,7411.0
2017-06-02 14:05:00,125.45,125.45,125.39,125.39,3334.0,104.4111,104.4111,104.3611,104.3611,3334.0
2017-06-02 14:10:00,125.38,125.4,125.35,125.35,8228.0,104.3528,104.3694,104.3278,104.3278,8228.0
2017-06-02 14:15:00,125.33,125.4,125.33,125.38,8944.0,104.3112,104.3694,104.3112,104.3528,8944.0
2017-06-02 14:20:00,125.39,125.45,125.39,125.44,6407.0,104.3611,104.4111,104.3611,104.4027,6407.0
2017-06-02 14:25:00,125.43,125.43,125.33,125.33,5391.0,104.3944,104.3944,104.3112,104.3112,5391.0
2017-06-02 14:30:00,125.34,125.34,125.27,125.28,10176.0,104.3195,104.3195,104.2612,104.2696,10176.0
2017-06-02 14:35:00,125.29,125.36,125.28,125.34,7627.0,104.2779,104.3362,104.2696,104.3195,7627.0
2017-06-02 14:40:00,125.33,125.33,125.25,125.25,8140.0,104.3112,104.3112,104.2446,104.2446,8140.0
2017-06-02 14:45:00,125.27,125.29,124.99,125.13,55533.0,104.2612,104.2779,104.0282,104.1447,55533.0
2017-06-02 14:50:00,125.14,125.21,125.13,125.21,11990.0,104.153,104.2113,104.1447,104.2113,11990.0
2017-06-02 14:55:00,125.2,125.31,125.2,125.28,8808.0,104.203,104.2945,104.203,104.2696,8808.0
2017-06-02 15:00:00,125.28,125.39,125.28,125.39,9178.0,104.2696,104.3611,104.2696,104.3611,9178.0
2017-06-02 15:05:00,125.39,125.41,125.25,125.3,23697.0,104.3611,104.3778,104.2446,104.2862,23697.0
2017-06-02 15:10:00,125.3,125.3,125.23,125.25,9279.0,104.2862,104.2862,104.228,104.2446,9279.0
2017-06-02 15:15:00,125.26,125.29,125.25,125.27,8661.0,104.2529,104.2779,104.2446,104.2612,8661.0
2017-06-02 15:20:00,125.27,125.32,125.26,125.32,12687.0,104.2612,104.3029,104.2529,104.3029,12687.0
2017-06-02 15:25:00,125.32,125.33,125.3,125.32,7074.0,104.3029,104.3112,104.2862,104.3029,7074.0
2017-06-02 15:30:00,125.33,125.4,125.32,125.34,13855.0,104.3112,104.3694,104.3029,104.3195,13855.0
2017-06-02 15:35:00,125.34,125.4,125.33,125.4,14804.0,104.3195,104.3694,104.3112,104.3694,14804.0
2017-06-02 15:40:00,125.4,125.4,125.3,125.32,12435.0,104.3694,104.3694,104.2862,104.3029,12435.0
2017-06-02 15:45:00,125.33,125.36,125.27,125.27,24505.0,104.3112,104.3362,104.2612,104.2612,24505.0
2017-06-02 15:50:00,125.26,125.28,125.18,125.19,28649.0,104.2529,104.2696,104.1863,104.1947,28649.0
2017-06-02 15:55:00,125.19,125.23,125.11,125.15,73533.0,104.1947,104.228,104.1281,104.1614,73533.0
2017-06-05 09:30:00,125.0,125.34,124.92,125.23,19025.0,104.0365,104.3195,103.9699,104.228,19025.0
2017-06-05 09:35:00,125.16,125.22,125.04,125.12,6055.0,104.1697,104.2196,104.0698,104.1364,6055.0
2017-06-05 09:40:00,125.14,125.29,124.96,125.25,13320.0,104.153,104.2779,104.0032,104.2446,13320.0
2017-06-05 09:45:00,125.29,125.48,125.19,125.47,15589.0,104.2779,104.436,104.1947,104.4277,15589.0
2017-06-05 09:50:00,125.48,125.63,125.46,125.62,15552.0,104.436,104.5609,104.4194,104.5525,15552.0
2017-06-05 09:55:00,125.62,125.71,125.61,125.7,17380.0,104.5525,104.6275,104.5442,104.6191,17380.0
2017-06-05 10:00:00,125.7,125.7,125.6,125.61,8899.0,104.6191,104.6191,104.5359,104.5442,8899.0
2017-06-05 10:05:00,125.61,125.62,125.53,125.54,8069.0,104.5442,104.5525,104.4776,104.486,8069.0
2017-06-05 10:10:00,125.54,125.58,125.5,125.55,15447.0,104.486,104.5193,104.4527,104.4943,15447.0
2017-06-05 10:15:00,125.57,125.57,125.48,125.48,9919.0,104.5109,104.5109,104.436,104.436,9919.0
2017-06-05 10:20:00,125.5,125.69,125.48,125.61,12802.0,104.4527,104.6108,104.436,104.5442,12802.0
2017-06-05 10:25:00,125.62,125.65,125.53,125.53,5501.0,104.5525,104.5775,104.4776,104.4776,5501.0
2017-06-05 10:30:00,125.53,125.57,125.51,125.56,9995.0,104.4776,104.5109,104.461,104.5026,9995.0
2017-06-05 10:35:00,125.55,125.63,125.55,125.59,8545.0,104.4943,104.5609,104.4943,104.5276,8545.0
2017-06-05 10:40:00,125.57,125.57,125.47,125.52,7105.0,104.5109,104.5109,104.4277,104.4693,7105.0
2017-06-05 10:45:00,125.5,125.51,125.43,125.43,7738.0,104.4527,104.461,104.3944,104.3944,7738.0
2017-06-05 10:50:00,125.43,125.47,125.43,125.45,7902.0,104.3944,104.4277,104.3944,104.4111,7902.0
2017-06-05 10:55:00,125.46,125.47,125.36,125.45,10828.0,104.4194,104.4277,104.3362,104.4111,10828.0
2017-06-05 11:00:00,125.45,125.46,125.34,125.37,9610.0,104.4111,104.4194,104.3195,104.3445,9610.0
2017-06-05 11:05:00,125.34,125.4,125.3,125.37,8018.0,104.3195,104.3694,104.2862,104.3445,8018.0
2017-06-05 11:10:00,125.37,125.38,125.34,125.34,7237.0,104.3445,104.3528,104.3195,104.3195,7237.0
2017-06-05 11:15:00,125.34,125.34,125.28,125.3,8666.0,104.3195,104.3195,104.2696,104.2862,8666.0
2017-06-05 11:20:00,125.3,125.38,125.24,125.38,11496.0,104.2862,104.3528,104.2363,104.3528,11496.0
2017-06-05 11:25:00,125.38,125.4,125.35,125.39,8105.0,104.3528,104.3694,104.3278,104.3611,8105.0
2017-06-05 11:30:00,125.39,125.39,125.29,125.34,8338.0,104.3611,104.3611,104.2779,104.3195,8338.0
2017-06-05 11:35:00,125.34,125.34,125.21,125.23,11586.0,104.3195,104.3195,104.2113,104.228,11586.0
2017-06-05 11:40:00,125.21,125.26,125.19,125.2,9938.0,104.2113,104.2529,104.1947,104.203,9938.0
2017-06-05 11:45:00,125.22,125.27,125.21,125.24,5481.0,104.2196,104.2612,104.2113,104.2363,5481.0
2017-06-05 11:50:00,125.24,125.33,125.24,125.3,7397.0,104.2363,104.3112,104.2363,104.2862,7397.0
2017-06-05 11:55:00,125.31,125.38,125.28,125.38,7050.0,104.2945,104.3528,104.2696,104.3528,7050.0
2017-06-05 12:00:00,125.41,125.43,125.4,125.41,6264.0,104.3778,104.3944,104.3694,104.3778,6264.0
2017-06-05 12:05:00,125.4,125.42,125.37,125.38,5311.0,104.3694,104.3861,104.3445,104.3528,5311.0
2017-06-05 12:10:00,125.39,125.44,125.35,125.41,6991.0,104.3611,104.4027,104.3278,104.3778,6991.0
2017-06-05 12:15:00,125.42,125.42,125.35,125.37,5006.0,104.3861,104.3861,104.3278,104.3445,5006.0
2017-06-05 12:20:00,125.37,125.37,125.31,125.33,4600.0,104.3445,104.3445,104.2945,104.3112,4600.0
2017-06-05 12:25:00,125.34,125.38,125.33,125.38,3950.0,104.3195,104.3528,104.3112,104.3528,3950.0
2017-06-05 12:30:00,125.38,125.38,125.34,125.34,4906.0,104.3528,104.3528,104.3195,104.3195,4906.0
2017-06-05 12:35:00,125.34,125.34,125.32,125.32,3750.0,104.3195,104.3195,104.3029,104.3029,3750.0
2017-06-05 12:40:00,125.34,125.35,125.3,125.31,4415.0,104.3195,104.3278,104.2862,104.2945,4415.0
2017-06-05 12:45:00,125.32,125.34,125.3,125.32,5554.0,104.3029,104.3195,104.2862,104.3029,5554.0
2017-06-05 12:50:00,125.33,125.35,125.31,125.33,8674.0,104.3112,104.3278,104.2945,104.3112,8674.0
2017-06-05 12:55:00,125.33,125.37,125.32,125.37,4306.0,104.3112,104.3445,104.3029,104.3445,4306.0
2017-06-05 13:00:00,125.36,125.4,125.35,125.38,4870.0,104.3362,104.3694,104.3278,104.3528,4870.0
2017-06-05 13:05:00,125.36,125.39,125.32,125.32,5663.0,104.3362,104.3611,104.3029,104.3029,5663.0
2017-06-05 13:10:00,125.33,125.38,125.32,125.35,8350.0,104.3112,104.3528,104.3029,104.3278,8350.0
2017-06-05 13:15:00,125.35,125.35,125.26,125.26,2912.0,104.3278,104.3278,104.2529,104.2529,2912.0
2017-06-05 13:20:00,125.25,125.26,125.22,125.23,4056.0,104.2446,104.2529,104.2196,104.228,4056.0
2017-06-05 13:25:00,125.22,125.25,125.22,125.24,5227.0,104.2196,104.2446,104.2196,104.2363,5227.0
2017-06-05 13:30:00,125.25,125.25,125.19,125.24,3591.0,104.2446,104.2446,104.1947,104.2363,3591.0
2017-06-05 13:35:00,125.24,125.32,125.24,125.32,3881.0,104.2363,104.3029,104.2363,104.3029,3881.0
2017-06-05 13:40:00,125.33,125.36,125.29,125.36,3200.0,104.3112,104.3362,104.2779,104.3362,3200.0
2017-06-05 13:45:00,125.36,125.38,125.33,125.35,8599.0,104.3362,104.3528,104.3112,104.3278,8599.0
2017-06-05 13:50:00,125.33,125.4,125.31,125.4,5718.0,104.3112,104.3694,104.2945,104.3694,5718.0
2017-06-05 13:55:00,125.4,125.41,125.38,125.4,4547.0,104.3694,104.3778,104.3528,104.3694,4547.0
2017-06-05 14:00:00,125.42,125.48,125.41,125.46,7547.0,104.3861,104.436,104.3778,104.4194,7547.0
2017-06-05 14:05:00,125.46,125.47,125.39,125.39,3109.0,104.4194,104.4277,104.3611,104.3611,3109.0
2017-06-05 14:10:00,125.39,125.43,125.37,125.42,4490.0,104.3611,104.3944,104.3445,104.3861,4490.0
2017-06-05 14:15:00,125.43,125.43,125.37,125.38,7329.0,104.3944,104.3944,104.3445,104.3528,7329.0
2017-06-05 14:20:00,125.37,125.37,125.33,125.37,5409.0,104.3445,104.3445,104.3112,104.3445,5409.0
2017-06-05 14:25:00,125.37,125.38,125.35,125.38,4797.0,104.3445,104.3528,104.3278,104.3528,4797.0
2017-06-05 14:30:00,125.39,125.46,125.39,125.46,5595.0,104.3611,104.4194,104.3611,104.4194,5595.0
2017-06-05 14:35:00,125.46,125.48,125.43,125.48,8281.0,104.4194,104.436,104.3944,104.436,8281.0
2017-06-05 14:40:00,125.48,125.5,125.46,125.5,8750.0,104.436,104.4527,104.4194,104.4527,8750.0
2017-06-05 14:45:00,125.51,125.59,125.5,125.59,7261.0,104.461,104.5276,104.4527,104.5276,7261.0
2017-06-05 14:50:00,125.59,125.6,125.5,125.5,8254.0,104.5276,104.5359,104.4527,104.4527,8254.0
2017-06-05 14:55:00,125.51,125.52,125.49,125.49,5437.0,104.461,104.4693,104.4443,104.4443,5437.0
2017-06-05 15:00:00,125.51,125.57,125.5,125.52,7245.0,104.461,104.5109,104.4527,104.4693,7245.0
2017-06-05 15:05:00,125.53,125.57,125.51,125.54,6771.0,104.4776,104.5109,104.461,104.486,6771.0
2017-06-05 15:10:00,125.54,125.61,125.53,125.59,8248.0,104.486,104.5442,104.4776,104.5276,8248.0
2017-06-05 15:15:00,125.58,125.59,125.54,125.59,6713.0,104.5193,104.5276,104.486,104.5276,6713.0
2017-06-05 15:20:00,125.59,125.63,125.57,125.63,6629.0,104.5276,104.5609,104.5109,104.5609,6629.0
2017-06-05 15:25:00,125.63,125.69,125.63,125.69,9680.0,104.5609,104.6108,104.5609,104.6108,9680.0
2017-06-05 15:30:00,125.69,125.71,125.65,125.7,17727.0,104.6108,104.6275,104.5775,104.6191,17727.0
2017-06-05 15:35:00,125.71,125.74,125.71,125.73,17691.0,104.6275,104.6524,104.6275,104.6441,17691.0
2017-06-05 15:40:00,125.73,125.73,125.63,125.64,20735.0,104.6441,104.6441,104.5609,104.5692,20735.0
2017-06-05 15:45:00,125.63,125.63,125.52,125.53,16867.0,104.5609,104.5609,104.4693,104.4776,16867.0
2017-06-05 15:50:00,125.52,125.52,125.47,125.5,20358.0,104.4693,104.4693,104.4277,104.4527,20358.0
2017-06-05 15:55:00,125.49,125.5,125.39,125.47,88396.0,104.4443,104.4527,104.3611,104.4277,88396.0
2017-06-06 09:30:00,125.19,125.19,124.9,125.13,18278.0,104.1947,104.1947,103.9533,104.1447,18278.0
2017-06-06 09:35:00,125.07,125.24,125.06,125.13,11135.0,104.0948,104.2363,104.0865,104.1447,11135.0
2017-06-06 09:40:00,125.12,125.2,125.04,125.11,13386.0,104.1364,104.203,104.0698,104.1281,13386.0
2017-06-06 09:45:00,125.16,125.31,125.13,125.28,17675.0,104.1697,104.2945,104.1447,104.2696,17675.0
2017-06-06 09:50:00,125.26,125.45,125.26,125.4,15658.0,104.2529,104.4111,104.2529,104.3694,15658.0
2017-06-06 09:55:00,125.39,125.42,125.21,125.24,8808.0,104.3611,104.3861,104.2113,104.2363,8808.0
2017-06-06 10:00:00,125.23,125.24,125.04,125.05,12324.0,104.228,104.2363,104.0698,104.0781,12324.0
2017-06-06 10:05:00,125.05,125.1,124.95,125.08,11118.0,104.0781,104.1198,103.9949,104.1031,11118.0
2017-06-06 10:10:00,125.08,125.17,124.99,125.14,26707.0,104.1031,104.178,104.0282,104.153,26707.0
2017-06-06 10:15:00,125.14,125.24,125.09,125.14,11970.0,104.153,104.2363,104.1114,104.153,11970.0
2017-06-06 10:20:00,125.14,125.16,124.96,124.96,9980.0,104.153,104.1697,104.0032,104.0032,9980.0
2017-06-06 10:25:00,124.98,125.02,124.96,124.97,7021.0,104.0199,104.0532,104.0032,104.0116,7021.0
2017-06-06 10:30:00,124.97,124.97,124.85,124.9,11720.0,104.0116,104.0116,103.9117,103.9533,11720.0
2017-06-06 10:35:00,124.9,124.97,124.9,124.94,10570.0,103.9533,104.0116,103.9533,103.9866,10570.0
2017-06-06 10:40:00,124.95,125.09,124.94,125.08,10437.0,103.9949,104.1114,103.9866,104.1031,10437.0
2017-06-06 10:45:00,125.08,125.15,125.07,125.13,9831.0,104.1031,104.1614,104.0948,104.1447,9831.0
2017-06-06 10:50:00,125.15,125.19,125.13,125.17,8342.0,104.1614,104.1947,104.1447,104.178,8342.0
2017-06-06 10:55:00,125.17,125.24,125.14,125.22,11531.0,104.178,104.2363,104.153,104.2196,11531.0
2017-06-06 11:00:00,125.22,125.27,125.16,125.2,14175.0,104.2196,104.2612,104.1697,104.203,14175.0
2017-06-06 11:05:00,125.2,125.2,125.11,125.17,13294.0,104.203,104.203,104.1281,104.178,13294.0
2017-06-06 11:10:00,125.17,125.2,125.11,125.12,17130.0,104.178,104.203,104.1281,104.1364,17130.0
2017-06-06 11:15:00,125.13,125.13,124.95,125.03,10166.0,104.1447,104.1447,103.9949,104.0615,10166.0
2017-06-06 11:20:00,125.03,125.06,124.98,125.01,9703.0,104.0615,104.0865,104.0199,104.0448,9703.0
2017-06-06 11:25:00,125.02,125.03,124.94,125.0,9830.0,104.0532,104.0615,103.9866,104.0365,9830.0
2017-06-06 11:30:00,125.0,125.08,124.98,125.07,10653.0,104.0365,104.1031,104.0199,104.0948,10653.0
2017-06-06 11:35:00,125.08,125.17,125.08,125.13,8464.0,104.1031,104.178,104.1031,104.1447,8464.0
2017-06-06 11:40:00,125.14,125.16,125.09,125.1,8583.0,104.153,104.1697,104.1114,104.1198,8583.0
2017-06-06 11:45:00,125.11,125.2,125.1,125.19,7434.0,104.1281,104.203,104.1198,104.1947,7434.0
2017-06-06 11:50:00,125.16,125.23,125.15,125.23,7910.0,104.1697,104.228,104.1614,104.228,7910.0
2017-06-06 11:55:00,125.23,125.23,125.12,125.12,6566.0,104.228,104.228,104.1364,104.1364,6566.0
2017-06-06 12:00:00,125.12,125.17,125.12,125.17,4392.0,104.1364,104.178,104.1364,104.178,4392.0
2017-06-06 12:05:00,125.17,125.2,125.11,125.11,5021.0,104.178,104.203,104.1281,104.1281,5021.0
2017-06-06 12:10:00,125.14,125.15,125.08,125.09,13639.0,104.153,104.1614,104.1031,104.1114,13639.0
2017-06-06 12:15:00,125.12,125.13,125.02,125.02,5853.0,104.1364,104.1447,104.0532,104.0532,5853.0
2017-06-06 12:20:00,125.03,125.04,124.97,124.99,8002.0,104.0615,104.0698,104.0116,104.0282,8002.0
2017-06-06 12:25:00,125.01,125.03,124.92,124.95,5969.0,104.0448,104.0615,103.9699,103.9949,5969.0
2017-06-06 12:30:00,124.95,124.95,124.86,124.86,4103.0,103.9949,103.9949,103.92,103.92,4103.0
2017-06-06 12:35:00,124.89,124.91,124.82,124.83,6644.0,103.945,103.9616,103.8867,103.895,6644.0
2017-06-06 12:40:00,124.83,124.87,124.77,124.78,4778.0,103.895,103.9283,103.8451,103.8534,4778.0
2017-06-06 12:45:00,124.79,124.84,124.76,124.82,8292.0,103.8617,103.9034,103.8368,103.8867,8292.0
2017-06-06 12:50:00,124.85,124.85,124.8,124.83,6729.0,103.9117,103.9117,103.8701,103.895,6729.0
2017-06-06 12:55:00,124.84,124.85,124.8,124.83,9372.0,103.9034,103.9117,103.8701,103.895,9372.0
2017-06-06 13:00:00,124.84,124.87,124.8,124.8,5500.0,103.9034,103.9283,103.8701,103.8701,5500.0
2017-06-06 13:05:00,124.82,124.82,124.71,124.71,7118.0,103.8867,103.8867,103.7952,103.7952,7118.0
2017-06-06 13:10:00,124.71,124.72,124.61,124.64,8163.0,103.7952,103.8035,103.7119,103.7369,8163.0
2017-06-06 13:15:00,124.61,124.64,124.57,124.63,3582.0,103.7119,103.7369,103.6786,103.7286,3582.0
2017-06-06 13:20:00,124.64,124.66,124.57,124.57,7778.0,103.7369,103.7535,103.6786,103.6786,7778.0
2017-06-06 13:25:00,124.59,124.6,124.55,124.58,5448.0,103.6953,103.7036,103.662,103.687,5448.0
2017-06-06 13:30:00,124.57,124.57,124.48,124.48,6477.0,103.6786,103.6786,103.6037,103.6037,6477.0
2017-06-06 13:35:00,124.49,124.52,124.48,124.49,6869.0,103.6121,103.637,103.6037,103.6121,6869.0
2017-06-06 13:40:00,124.51,124.53,124.49,124.51,4910.0,103.6287,103.6453,103.6121,103.6287,4910.0
2017-06-06 13:45:00,124.53,124.56,124.5,124.53,5550.0,103.6453,103.6703,103.6204,103.6453,5550.0
2017-06-06 13:50:00,124.55,124.55,124.47,124.47,4635.0,103.662,103.662,103.5954,103.5954,4635.0
2017-06-06 13:55:00,124.49,124.51,124.45,124.46,9203.0,103.6121,103.6287,103.5788,103.5871,9203.0
2017-06-06 14:00:00,124.46,124.58,124.45,124.56,8838.0,103.5871,103.687,103.5788,103.6703,8838.0
2017-06-06 14:05:00,124.56,124.56,124.49,124.49,4662.0,103.6703,103.6703,103.6121,103.6121,4662.0
2017-06-06 14:10:00,124.5,124.52,124.45,124.47,8779.0,103.6204,103.637,103.5788,103.5954,8779.0
2017-06-06 14:15:00,124.48,124.48,124.44,124.46,5736.0,103.6037,103.6037,103.5704,103.5871,5736.0
2017-06-06 14:20:00,124.47,124.49,124.43,124.47,16147.0,103.5954,103.6121,103.5621,103.5954,16147.0
2017-06-06 14:25:00,124.48,124.53,124.47,124.51,6084.0,103.6037,103.6453,103.5954,103.6287,6084.0
2017-06-06 14:30:00,124.51,124.6,124.5,124.59,6687.0,103.6287,103.7036,103.6204,103.6953,6687.0
2017-06-06 14:35:00,124.61,124.68,124.6,124.64,7945.0,103.7119,103.7702,103.7036,103.7369,7945.0
2017-06-06 14:40:00,124.64,124.65,124.59,124.64,12450.0,103.7369,103.7452,103.6953,103.7369,12450.0
2017-06-06 14:45:00,124.64,124.65,124.54,124.56,9811.0,103.7369,103.7452,103.6537,103.6703,9811.0
2017-06-06 14:50:00,124.56,124.58,124.51,124.52,8104.0,103.6703,103.687,103.6287,103.637,8104.0
2017-06-06 14:55:00,124.52,124.52,124.42,124.42,7642.0,103.637,103.637,103.5538,103.5538,7642.0
2017-06-06 15:00:00,124.43,124.47,124.42,124.44,10746.0,103.5621,103.5954,103.5538,103.5704,10746.0
2017-06-06 15:05:00,124.46,124.54,124.46,124.54,9400.0,103.5871,103.6537,103.5871,103.6537,9400.0
2017-06-06 15:10:00,124.54,124.54,124.42,124.46,18793.0,103.6537,103.6537,103.5538,103.5871,18793.0
2017-06-06 15:15:00,124.46,124.46,124.35,124.37,12913.0,103.5871,103.5871,103.4955,103.5122,12913.0
2017-06-06 15:20:00,124.37,124.42,124.33,124.37,11942.0,103.5122,103.5538,103.4789,103.5122,11942.0
2017-06-06 15:25:00,124.37,124.42,124.33,124.33,9569.0,103.5122,103.5538,103.4789,103.4789,9569.0
2017-06-06 15:30:00,124.33,124.33,124.24,124.24,15870.0,103.4789,103.4789,103.404,103.404,15870.0
2017-06-06 15:35:00,124.25,124.3,124.24,124.26,17219.0,103.4123,103.4539,103.404,103.4206,17219.0
2017-06-06 15:40:00,124.26,124.3,124.24,124.26,27763.0,103.4206,103.4539,103.404,103.4206,27763.0
2017-06-06 15:45:00,124.26,124.26,124.12,124.13,25849.0,103.4206,103.4206,103.3041,103.3124,25849.0
2017-06-06 15:50:00,124.11,124.17,124.07,124.07,31371.0,103.2958,103.3457,103.2625,103.2625,31371.0
2017-06-06 15:55:00,124.07,124.13,124.02,124.1,70820.0,103.2625,103.3124,103.2209,103.2875,70820.0
2017-06-07 09:30:00,123.87,124.0,123.44,123.45,26794.0,103.6971,103.8059,103.3371,103.3455,26794.0
2017-06-07 09:35:00,123.41,123.57,123.34,123.51,10693.0,103.312,103.4459,103.2534,103.3957,10693.0
2017-06-07 09:40:00,123.51,123.53,123.34,123.41,10588.0,103.3957,103.4125,103.2534,103.312,10588.0
2017-06-07 09:45:00,123.41,123.45,123.36,123.4,9418.0,103.312,103.3455,103.2701,103.3036,9418.0
2017-06-07 09:50:00,123.4,123.46,123.24,123.46,16649.0,103.3036,103.3539,103.1697,103.3539,16649.0
2017-06-07 09:55:00,123.46,123.46,123.29,123.38,9653.0,103.3539,103.3539,103.2115,103.2869,9653.0
2017-06-07 10:00:00,123.4,123.44,123.3,123.38,9752.0,103.3036,103.3371,103.2199,103.2869,9752.0
2017-06-07 10:05:00,123.39,123.41,123.26,123.39,12261.0,103.2953,103.312,103.1864,103.2953,12261.0
2017-06-07 10:10:00,123.35,123.52,123.35,123.5,13628.0,103.2618,103.4041,103.2618,103.3873,13628.0
2017-06-07 10:15:00,123.44,123.72,123.42,123.72,9356.0,103.3371,103.5715,103.3204,103.5715,9356.0
2017-06-07 10:20:00,123.72,123.74,123.63,123.71,8398.0,103.5715,103.5883,103.4962,103.5631,8398.0
2017-06-07 10:25:00,123.73,123.74,123.61,123.63,8420.0,103.5799,103.5883,103.4794,103.4962,8420.0
2017-06-07 10:30:00,123.61,123.62,123.5,123.56,7471.0,103.4794,103.4878,103.3873,103.4376,7471.0
2017-06-07 10:35:00,123.55,123.72,123.53,123.72,12523.0,103.4292,103.5715,103.4125,103.5715,12523.0
2017-06-07 10:40:00,123.72,123.73,123.61,123.64,8427.0,103.5715,103.5799,103.4794,103.5045,8427.0
2017-06-07 10:45:00,123.64,123.75,123.64,123.73,11855.0,103.5045,103.5966,103.5045,103.5799,11855.0
2017-06-07 10:50:00,123.74,123.77,123.72,123.73,5507.0,103.5883,103.6134,103.5715,103.5799,5507.0
2017-06-07 10:55:00,123.72,123.73,123.65,123.65,8522.0,103.5715,103.5799,103.5129,103.5129,8522.0
2017-06-07 11:00:00,123.65,123.74,123.65,123.73,7652.0,103.5129,103.5883,103.5129,103.5799,7652.0
2017-06-07 11:05:00,123.72,123.75,123.65,123.75,7933.0,103.5715,103.5966,103.5129,103.5966,7933.0
2017-06-07 11:10:00,123.77,123.79,123.76,123.77,6649.0,103.6134,103.6301,103.605,103.6134,6649.0
2017-06-07 11:15:00,123.79,123.83,123.79,123.79,4062.0,103.6301,103.6636,103.6301,103.6301,4062.0
2017-06-07 11:20:00,123.8,123.8,123.69,123.7,3976.0,103.6385,103.6385,103.5464,103.5548,3976.0
2017-06-07 11:25:00,123.71,123.71,123.6,123.6,2000.0,103.5631,103.5631,103.4711,103.4711,2000.0
2017-06-07 11:30:00,123.6,123.62,123.57,123.59,6317.0,103.4711,103.4878,103.4459,103.4627,6317.0
2017-06-07 11:35:00,123.58,123.63,123.58,123.61,4330.0,103.4543,103.4962,103.4543,103.4794,4330.0
2017-06-07 11:40:00,123.64,123.64,123.58,123.63,5860.0,103.5045,103.5045,103.4543,103.4962,5860.0
2017-06-07 11:45:00,123.63,123.66,123.58,123.61,7270.0,103.4962,103.5213,103.4543,103.4794,7270.0
2017-06-07 11:50:00,123.59,123.71,123.56,123.71,7514.0,103.4627,103.5631,103.4376,103.5631,7514.0
2017-06-07 11:55:00,123.72,123.76,123.71,123.73,5312.0,103.5715,103.605,103.5631,103.5799,5312.0
2017-06-07 12:00:00,123.75,123.83,123.74,123.81,5421.0,103.5966,103.6636,103.5883,103.6469,5421.0
2017-06-07 12:05:00,123.8,123.84,123.8,123.8,3329.0,103.6385,103.672,103.6385,103.6385,3329.0
2017-06-07 12:10:00,123.79,123.79,123.68,123.74,7344.0,103.6301,103.6301,103.538,103.5883,7344.0
2017-06-07 12:15:00,123.74,123.74,123.69,123.69,5549.0,103.5883,103.5883,103.5464,103.5464,5549.0
2017-06-07 12:20:00,123.72,123.78,123.71,123.72,4511.0,103.5715,103.6217,103.5631,103.5715,4511.0
2017-06-07 12:25:00,123.72,123.77,123.72,123.74,3331.0,103.5715,103.6134,103.5715,103.5883,3331.0
2017-06-07 12:30:00,123.77,123.78,123.72,123.73,3934.0,103.6134,103.6217,103.5715,103.5799,3934.0
2017-06-07 12:35:00,123.73,123.78,123.73,123.74,4211.0,103.5799,103.6217,103.5799,103.5883,4211.0
2017-06-07 12:40:00,123.74,123.75,123.71,123.75,3804.0,103.5883,103.5966,103.5631,103.5966,3804.0
2017-06-07 12:45:00,123.74,123.74,123.63,123.67,8556.0,103.5883,103.5883,103.4962,103.5297,8556.0
2017-06-07 12:50:00,123.69,123.7,123.62,123.64,3622.0,103.5464,103.5548,103.4878,103.5045,3622.0
2017-06-07 12:55:00,123.65,123.76,123.61,123.76,4688.0,103.5129,103.605,103.4794,103.605,4688.0
2017-06-07 13:00:00,123.76,123.77,123.73,123.75,3933.0,103.605,103.6134,103.5799,103.5966,3933.0
2017-06-07 13:05:00,123.73,123.76,123.71,123.71,4531.0,103.5799,103.605,103.5631,103.5631,4531.0
2017-06-07 13:10:00,123.71,123.73,123.68,123.68,3090.0,103.5631,103.5799,103.538,103.538,3090.0
2017-06-07 13:15:00,123.68,123.71,123.66,123.69,4600.0,103.538,103.5631,103.5213,103.5464,4600.0
2017-06-07 13:20:00,123.69,123.77,123.67,123.75,6400.0,103.5464,103.6134,103.5297,103.5966,6400.0
2017-06-07 13:25:00,123.78,123.87,123.77,123.87,2341.0,103.6217,103.6971,103.6134,103.6971,2341.0
2017-06-07 13:30:00,123.87,123.89,123.87,123.88,2622.0,103.6971,103.7138,103.6971,103.7055,2622.0
2017-06-07 13:35:00,123.89,123.89,123.86,123.87,3950.0,103.7138,103.7138,103.6887,103.6971,3950.0
2017-06-07 13:40:00,123.87,123.91,123.86,123.91,2610.0,103.6971,103.7306,103.6887,103.7306,2610.0
2017-06-07 13:45:00,123.91,123.93,123.88,123.9,4733.0,103.7306,103.7473,103.7055,103.7222,4733.0
2017-06-07 13:50:00,123.88,123.88,123.85,123.87,2297.0,103.7055,103.7055,103.6803,103.6971,2297.0
2017-06-07 13:55:00,123.86,123.94,123.86,123.9,3516.0,103.6887,103.7557,103.6887,103.7222,3516.0
2017-06-07 14:00:00,123.9,123.95,123.9,123.92,2374.0,103.7222,103.7641,103.7222,103.7389,2374.0
2017-06-07 14:05:00,123.92,123.97,123.91,123.94,3644.0,103.7389,103.7808,103.7306,103.7557,3644.0
2017-06-07 14:10:00,123.93,123.97,123.92,123.97,2845.0,103.7473,103.7808,103.7389,103.7808,2845.0
2017-06-07 14:15:00,123.97,123.97,123.93,123.96,5660.0,103.7808,103.7808,103.7473,103.7724,5660.0
2017-06-07 14:20:00,123.94,123.96,123.93,123.94,3748.0,103.7557,103.7724,103.7473,103.7557,3748.0
2017-06-07 14:25:00,123.93,124.0,123.93,124.0,3784.0,103.7473,103.8059,103.7473,103.8059,3784.0
2017-06-07 14:30:00,124.01,124.06,123.99,124.04,5590.0,103.8143,103.8561,103.7975,103.8394,5590.0
2017-06-07 14:35:00,124.03,124.03,123.96,124.03,4786.0,103.831,103.831,103.7724,103.831,4786.0
2017-06-07 14:40:00,124.03,124.11,124.03,124.11,5396.0,103.831,103.898,103.831,103.898,5396.0
2017-06-07 14:45:00,124.11,124.11,124.04,124.04,3844.0,103.898,103.898,103.8394,103.8394,3844.0
2017-06-07 14:50:00,124.04,124.04,123.99,124.01,4226.0,103.8394,103.8394,103.7975,103.8143,4226.0
2017-06-07 14:55:00,124.01,124.03,123.93,123.93,8705.0,103.8143,103.831,103.7473,103.7473,8705.0
2017-06-07 15:00:00,123.93,123.94,123.87,123.87,6655.0,103.7473,103.7557,103.6971,103.6971,6655.0
2017-06-07 15:05:00,123.87,123.89,123.78,123.78,8417.0,103.6971,103.7138,103.6217,103.6217,8417.0
2017-06-07 15:10:00,123.78,123.83,123.76,123.79,9806.0,103.6217,103.6636,103.605,103.6301,9806.0
2017-06-07 15:15:00,123.79,123.82,123.78,123.78,9671.0,103.6301,103.6552,103.6217,103.6217,9671.0
2017-06-07 15:20:00,123.8,123.88,123.8,123.88,11982.0,103.6385,103.7055,103.6385,103.7055,11982.0
2017-06-07 15:25:00,123.87,123.91,123.87,123.87,12307.0,103.6971,103.7306,103.6971,103.6971,12307.0
2017-06-07 15:30:00,123.87,123.88,123.76,123.76,12996.0,103.6971,103.7055,103.605,103.605,12996.0
2017-06-07 15:35:00,123.76,123.76,123.58,123.59,29015.0,103.605,103.605,103.4543,103.4627,29015.0
2017-06-07 15:40:00,123.59,123.72,123.58,123.71,28587.0,103.4627,103.5715,103.4543,103.5631,28587.0
2017-06-07 15:45:00,123.71,123.77,123.7,123.71,25312.0,103.5631,103.6134,103.5548,103.5631,25312.0
2017-06-07 15:50:00,123.7,123.7,123.48,123.52,41260.0,103.5548,103.5548,103.3706,103.4041,41260.0
2017-06-07 15:55:00,123.49,123.52,123.45,123.52,73785.0,103.379,103.4041,103.3455,103.4041,73785.0
2017-06-08 09:30:00,123.42,123.46,123.25,123.36,48657.0,103.3204,103.3539,103.1781,103.2701,48657.0
2017-06-08 09:35:00,123.36,123.45,123.25,123.37,30773.0,103.2701,103.3455,103.1781,103.2785,30773.0
2017-06-08 09:40:00,123.41,123.58,123.4,123.46,18424.0,103.312,103.4543,103.3036,103.3539,18424.0
2017-06-08 09:45:00,123.54,123.6,123.41,123.49,19307.0,103.4208,103.4711,103.312,103.379,19307.0
2017-06-08 09:50:00,123.52,123.57,123.35,123.35,21805.0,103.4041,103.4459,103.2618,103.2618,21805.0
2017-06-08 09:55:00,123.36,123.38,123.19,123.3,15889.0,103.2701,103.2869,103.1278,103.2199,15889.0
2017-06-08 10:00:00,123.35,123.55,123.33,123.55,16659.0,103.2618,103.4292,103.245,103.4292,16659.0
2017-06-08 10:05:00,123.52,123.58,123.49,123.56,12933.0,103.4041,103.4543,103.379,103.4376,12933.0
2017-06-08 10:10:00,123.57,123.62,123.48,123.55,19849.0,103.4459,103.4878,103.3706,103.4292,19849.0
2017-06-08 10:15:00,123.55,123.72,123.5,123.65,17907.0,103.4292,103.5715,103.3873,103.5129,17907.0
2017-06-08 10:20:00,123.61,123.61,123.32,123.43,16251.0,103.4794,103.4794,103.2367,103.3287,16251.0
2017-06-08 10:25:00,123.46,123.46,123.25,123.33,19473.0,103.3539,103.3539,103.1781,103.245,19473.0
2017-06-08 10:30:00,123.31,123.47,123.3,123.46,15457.0,103.2283,103.3622,103.2199,103.3539,15457.0
2017-06-08 10:35:00,123.47,123.48,123.29,123.4,12482.0,103.3622,103.3706,103.2115,103.3036,12482.0
2017-06-08 10:40:00,123.4,123.4,123.27,123.34,13109.0,103.3036,103.3036,103.1948,103.2534,13109.0
2017-06-08 10:45:00,123.34,123.45,123.31,123.41,14006.0,103.2534,103.3455,103.2283,103.312,14006.0
2017-06-08 10:50:00,123.41,123.44,123.33,123.36,10523.0,103.312,103.3371,103.245,103.2701,10523.0
2017-06-08 10:55:00,123.36,123.36,123.26,123.26,8357.0,103.2701,103.2701,103.1864,103.1864,8357.0
2017-06-08 11:00:00,123.25,123.42,123.23,123.42,17777.0,103.1781,103.3204,103.1613,103.3204,17777.0
2017-06-08 11:05:00,123.42,123.55,123.4,123.52,15117.0,103.3204,103.4292,103.3036,103.4041,15117.0
2017-06-08 11:10:00,123.52,123.65,123.52,123.65,13289.0,103.4041,103.5129,103.4041,103.5129,13289.0
2017-06-08 11:15:00,123.65,123.72,123.6,123.66,10300.0,103.5129,103.5715,103.4711,103.5213,10300.0
2017-06-08 11:20:00,123.69,123.69,123.59,123.62,13332.0,103.5464,103.5464,103.4627,103.4878,13332.0
2017-06-08 11:25:00,123.63,123.63,123.53,123.63,10581.0,103.4962,103.4962,103.4125,103.4962,10581.0
2017-06-08 11:30:00,123.63,123.81,123.6,123.79,16181.0,103.4962,103.6469,103.4711,103.6301,16181.0
2017-06-08 11:35:00,123.8,123.82,123.71,123.82,12876.0,103.6385,103.6552,103.5631,103.6552,12876.0
2017-06-08 11:40:00,123.84,123.95,123.83,123.87,20131.0,103.672,103.7641,103.6636,103.6971,20131.0
2017-06-08 11:45:00,123.88,123.89,123.78,123.79,10601.0,103.7055,103.7138,103.6217,103.6301,10601.0
2017-06-08 11:50:00,123.78,123.79,123.71,123.72,9359.0,103.6217,103.6301,103.5631,103.5715,9359.0
2017-06-08 11:55:00,123.72,123.82,123.69,123.82,8867.0,103.5715,103.6552,103.5464,103.6552,8867.0
2017-06-08 12:00:00,123.82,123.88,123.82,123.86,7446.0,103.6552,103.7055,103.6552,103.6887,7446.0
2017-06-08 12:05:00,123.86,123.93,123.85,123.92,7938.0,103.6887,103.7473,103.6803,103.7389,7938.0
2017-06-08 12:10:00,123.93,124.1,123.92,124.09,13628.0,103.7473,103.8896,103.7389,103.8813,13628.0
2017-06-08 12:15:00,124.08,124.4,124.08,124.34,24268.0,103.8729,104.1408,103.8729,104.0905,24268.0
2017-06-08 12:20:00,124.31,124.52,124.29,124.33,28233.0,104.0654,104.2412,104.0487,104.0822,28233.0
2017-06-08 12:25:00,124.32,124.33,124.23,124.24,8329.0,104.0738,104.0822,103.9985,104.0068,8329.0
2017-06-08 12:30:00,124.2,124.26,124.19,124.19,7102.0,103.9733,104.0236,103.965,103.965,7102.0
2017-06-08 12:35:00,124.21,124.21,124.1,124.13,9273.0,103.9817,103.9817,103.8896,103.9147,9273.0
2017-06-08 12:40:00,124.12,124.26,124.12,124.25,12976.0,103.9064,104.0236,103.9064,104.0152,12976.0
2017-06-08 12:45:00,124.23,124.32,124.22,124.28,7394.0,103.9985,104.0738,103.9901,104.0403,7394.0
2017-06-08 12:50:00,124.26,124.26,124.14,124.14,7077.0,104.0236,104.0236,103.9231,103.9231,7077.0
2017-06-08 12:55:00,124.13,124.2,124.12,124.19,11406.0,103.9147,103.9733,103.9064,103.965,11406.0
2017-06-08 13:00:00,124.19,124.2,124.14,124.15,6750.0,103.965,103.9733,103.9231,103.9315,6750.0
2017-06-08 13:05:00,124.15,124.15,124.08,124.15,6500.0,103.9315,103.9315,103.8729,103.9315,6500.0
2017-06-08 13:10:00,124.15,124.18,124.13,124.14,6330.0,103.9315,103.9566,103.9147,103.9231,6330.0
2017-06-08 13:15:00,124.13,124.14,124.05,124.05,9223.0,103.9147,103.9231,103.8478,103.8478,9223.0
2017-06-08 13:20:00,124.06,124.08,123.99,124.02,9622.0,103.8561,103.8729,103.7975,103.8227,9622.0
2017-06-08 13:25:00,124.03,124.08,123.96,123.98,11964.0,103.831,103.8729,103.7724,103.7892,11964.0
2017-06-08 13:30:00,123.99,124.13,123.99,124.08,9172.0,103.7975,103.9147,103.7975,103.8729,9172.0
2017-06-08 13:35:00,124.07,124.08,124.01,124.01,3401.0,103.8645,103.8729,103.8143,103.8143,3401.0
2017-06-08 13:40:00,124.0,124.03,123.97,123.98,6100.0,103.8059,103.831,103.7808,103.7892,6100.0
2017-06-08 13:45:00,123.99,124.08,123.98,124.08,8570.0,103.7975,103.8729,103.7892,103.8729,8570.0
2017-06-08 13:50:00,124.07,124.07,124.0,124.03,7100.0,103.8645,103.8645,103.8059,103.831,7100.0
2017-06-08 13:55:00,124.05,124.08,124.03,124.04,3601.0,103.8478,103.8729,103.831,103.8394,3601.0
2017-06-08 14:00:00,124.03,124.03,123.99,124.0,10421.0,103.831,103.831,103.7975,103.8059,10421.0
2017-06-08 14:05:00,124.04,124.09,124.03,124.04,7032.0,103.8394,103.8813,103.831,103.8394,7032.0
2017-06-08 14:10:00,124.04,124.05,123.86,123.86,13526.0,103.8394,103.8478,103.6887,103.6887,13526.0
2017-06-08 14:15:00,123.88,123.92,123.83,123.91,8933.0,103.7055,103.7389,103.6636,103.7306,8933.0
2017-06-08 14:20:00,123.89,123.89,123.76,123.78,12088.0,103.7138,103.7138,103.605,103.6217,12088.0
2017-06-08 14:25:00,123.78,123.79,123.73,123.77,9405.0,103.6217,103.6301,103.5799,103.6134,9405.0
2017-06-08 14:30:00,123.77,123.8,123.74,123.74,7285.0,103.6134,103.6385,103.5883,103.5883,7285.0
2017-06-08 14:35:00,123.74,123.74,123.67,123.68,16625.0,103.5883,103.5883,103.5297,103.538,16625.0
2017-06-08 14:40:00,123.69,123.74,123.64,123.68,18706.0,103.5464,103.5883,103.5045,103.538,18706.0
2017-06-08 14:45:00,123.7,123.7,123.57,123.61,14053.0,103.5548,103.5548,103.4459,103.4794,14053.0
2017-06-08 14:50:00,123.61,123.72,123.61,123.71,14588.0,103.4794,103.5715,103.4794,103.5631,14588.0
2017-06-08 14:55:00,123.71,123.77,123.69,123.76,16673.0,103.5631,103.6134,103.5464,103.605,16673.0
2017-06-08 15:00:00,123.77,123.81,123.74,123.8,14727.0,103.6134,103.6469,103.5883,103.6385,14727.0
2017-06-08 15:05:00,123.81,123.81,123.77,123.81,13758.0,103.6469,103.6469,103.6134,103.6469,13758.0
2017-06-08 15:10:00,123.82,123.82,123.74,123.77,15100.0,103.6552,103.6552,103.5883,103.6134,15100.0
2017-06-08 15:15:00,123.77,123.83,123.76,123.82,13690.0,103.6134,103.6636,103.605,103.6552,13690.0
2017-06-08 15:20:00,123.82,123.85,123.77,123.85,15482.0,103.6552,103.6803,103.6134,103.6803,15482.0
2017-06-08 15:25:00,123.85,123.92,123.85,123.89,16779.0,103.6803,103.7389,103.6803,103.7138,16779.0
2017-06-08 15:30:00,123.9,123.9,123.82,123.89,11207.0,103.7222,103.7222,103.6552,103.7138,11207.0
2017-06-08 15:35:00,123.89,123.94,123.86,123.9,19849.0,103.7138,103.7557,103.6887,103.7222,19849.0
2017-06-08 15:40:00,123.9,123.94,123.85,123.85,16623.0,103.7222,103.7557,103.6803,103.6803,16623.0
2017-06-08 15:45:00,123.86,123.92,123.82,123.87,30503.0,103.6887,103.7389,103.6552,103.6971,30503.0
2017-06-08 15:50:00,123.88,123.92,123.84,123.91,25192.0,103.7055,103.7389,103.672,103.7306,25192.0
2017-06-08 15:55:00,123.91,123.91,123.75,123.8,109626.0,103.7306,103.7306,103.5966,103.6385,109626.0
2017-06-09 09:30:00,123.86,124.02,123.78,124.02,17036.0,103.6887,103.8227,103.6217,103.8227,17036.0
2017-06-09 09:35:00,124.06,124.19,123.95,123.95,9102.0,103.8561,103.965,103.7641,103.7641,9102.0
2017-06-09 09:40:00,124.0,124.2,123.98,124.17,5802.0,103.8059,103.9733,103.7892,103.9482,5802.0
2017-06-09 09:45:00,124.21,124.21,123.8,123.8,4906.0,103.9817,103.9817,103.6385,103.6385,4906.0
2017-06-09 09:50:00,123.83,123.99,123.83,123.92,7566.0,103.6636,103.7975,103.6636,103.7389,7566.0
2017-06-09 09:55:00,123.94,124.12,123.91,124.09,7777.0,103.7557,103.9064,103.7306,103.8813,7777.0
2017-06-09 10:00:00,124.06,124.13,124.02,124.07,9317.0,103.8561,103.9147,103.8227,103.8645,9317.0
2017-06-09 10:05:00,124.08,124.14,124.01,124.12,7939.0,103.8729,103.9231,103.8143,103.9064,7939.0
2017-06-09 10:10:00,124.12,124.16,123.95,123.95,8239.0,103.9064,103.9399,103.7641,103.7641,8239.0
2017-06-09 10:15:00,123.96,124.07,123.94,124.04,7956.0,103.7724,103.8645,103.7557,103.8394,7956.0
2017-06-09 10:20:00,123.99,124.1,123.98,124.04,3272.0,103.7975,103.8896,103.7892,103.8394,3272.0
2017-06-09 10:25:00,124.07,124.26,124.04,124.24,6422.0,103.8645,104.0236,103.8394,104.0068,6422.0
2017-06-09 10:30:00,124.33,124.41,124.25,124.25,6571.0,104.0822,104.1491,104.0152,104.0152,6571.0
2017-06-09 10:35:00,124.28,124.32,124.21,124.28,6252.0,104.0403,104.0738,103.9817,104.0403,6252.0
2017-06-09 10:40:00,124.28,124.3,124.22,124.27,5845.0,104.0403,104.0571,103.9901,104.0319,5845.0
2017-06-09 10:45:00,124.27,124.39,124.27,124.38,7232.0,104.0319,104.1324,104.0319,104.124,7232.0
2017-06-09 10:50:00,124.38,124.38,124.26,124.28,2975.0,104.124,104.124,104.0236,104.0403,2975.0
2017-06-09 10:55:00,124.28,124.29,124.21,124.23,3100.0,104.0403,104.0487,103.9817,103.9985,3100.0
2017-06-09 11:00:00,124.24,124.29,124.2,124.27,4719.0,104.0068,104.0487,103.9733,104.0319,4719.0
2017-06-09 11:05:00,124.3,124.34,124.26,124.33,5275.0,104.0571,104.0905,104.0236,104.0822,5275.0
2017-06-09 11:10:00,124.33,124.45,124.32,124.42,6842.0,104.0822,104.1826,104.0738,104.1575,6842.0
2017-06-09 11:15:00,124.42,124.42,124.34,124.38,7700.0,104.1575,104.1575,104.0905,104.124,7700.0
2017-06-09 11:20:00,124.39,124.43,124.29,124.35,7177.0,104.1324,104.1659,104.0487,104.0989,7177.0
2017-06-09 11:25:00,124.37,124.49,124.37,124.49,6055.0,104.1157,104.2161,104.1157,104.2161,6055.0
2017-06-09 11:30:00,124.49,124.56,124.4,124.4,7545.0,104.2161,104.2747,104.1408,104.1408,7545.0
2017-06-09 11:35:00,124.41,124.51,124.38,124.46,4420.0,104.1491,104.2329,104.124,104.191,4420.0
2017-06-09 11:40:00,124.41,124.43,124.35,124.36,1940.0,104.1491,104.1659,104.0989,104.1073,1940.0
2017-06-09 11:45:00,124.39,124.42,124.34,124.37,7224.0,104.1324,104.1575,104.0905,104.1157,7224.0
2017-06-09 11:50:00,124.4,124.41,124.29,124.3,3729.0,104.1408,104.1491,104.0487,104.0571,3729.0
2017-06-09 11:55:00,124.3,124.34,124.28,124.29,3862.0,104.0571,104.0905,104.0403,104.0487,3862.0
2017-06-09 12:00:00,124.3,124.39,124.29,124.39,6821.0,104.0571,104.1324,104.0487,104.1324,6821.0
2017-06-09 12:05:00,124.4,124.52,124.4,124.51,5648.0,104.1408,104.2412,104.1408,104.2329,5648.0
2017-06-09 12:10:00,124.52,124.6,124.5,124.6,6790.0,104.2412,104.3082,104.2245,104.3082,6790.0
2017-06-09 12:15:00,124.62,124.69,124.57,124.69,11054.0,104.3249,104.3835,104.2831,104.3835,11054.0
2017-06-09 12:20:00,124.69,124.72,124.54,124.56,4982.0,104.3835,104.4087,104.258,104.2747,4982.0
2017-06-09 12:25:00,124.59,124.62,124.52,124.6,4829.0,104.2998,104.3249,104.2412,104.3082,4829.0
2017-06-09 12:30:00,124.61,124.65,124.57,124.57,2204.0,104.3166,104.3501,104.2831,104.2831,2204.0
2017-06-09 12:35:00,124.6,124.62,124.48,124.62,3604.0,104.3082,104.3249,104.2077,104.3249,3604.0
2017-06-09 12:40:00,124.58,124.61,124.54,124.54,9621.0,104.2915,104.3166,104.258,104.258,9621.0
2017-06-09 12:45:00,124.54,124.6,124.53,124.55,3676.0,104.258,104.3082,104.2496,104.2663,3676.0
2017-06-09 12:50:00,124.56,124.59,124.53,124.54,2363.0,104.2747,104.2998,104.2496,104.258,2363.0
2017-06-09 12:55:00,124.56,124.56,124.48,124.48,3450.0,104.2747,104.2747,104.2077,104.2077,3450.0
2017-06-09 13:00:00,124.53,124.57,124.49,124.51,2503.0,104.2496,104.2831,104.2161,104.2329,2503.0
2017-06-09 13:05:00,124.51,124.53,124.44,124.51,4664.0,104.2329,104.2496,104.1743,104.2329,4664.0
2017-06-09 13:10:00,124.49,124.57,124.46,124.57,3407.0,104.2161,104.2831,104.191,104.2831,3407.0
2017-06-09 13:15:00,124.56,124.63,124.56,124.6,3100.0,104.2747,104.3333,104.2747,104.3082,3100.0
2017-06-09 13:20:00,124.59,124.63,124.57,124.61,2485.0,104.2998,104.3333,104.2831,104.3166,2485.0
2017-06-09 13:25:00,124.6,124.62,124.59,124.62,2600.0,104.3082,104.3249,104.2998,104.3249,2600.0
2017-06-09 13:30:00,124.6,124.71,124.6,124.71,4944.0,104.3082,104.4003,104.3082,104.4003,4944.0
2017-06-09 13:35:00,124.68,124.82,124.68,124.8,8715.0,104.3752,104.4924,104.3752,104.4756,8715.0
2017-06-09 13:40:00,124.77,124.78,124.72,124.76,5245.0,104.4505,104.4589,104.4087,104.4421,5245.0
2017-06-09 13:45:00,124.76,124.79,124.66,124.66,4540.0,104.4421,104.4673,104.3584,104.3584,4540.0
2017-06-09 13:50:00,124.62,124.62,124.52,124.55,5516.0,104.3249,104.3249,104.2412,104.2663,5516.0
2017-06-09 13:55:00,124.55,124.64,124.53,124.59,4568.0,104.2663,104.3417,104.2496,104.2998,4568.0
2017-06-09 14:00:00,124.61,124.76,124.6,124.76,8680.0,104.3166,104.4421,104.3082,104.4421,8680.0
2017-06-09 14:05:00,124.76,124.93,124.76,124.93,6824.0,104.4421,104.5845,104.4421,104.5845,6824.0
2017-06-09 14:10:00,124.93,124.94,124.84,124.89,8495.0,104.5845,104.5928,104.5091,104.551,8495.0
2017-06-09 14:15:00,124.88,124.93,124.86,124.86,3512.0,104.5426,104.5845,104.5259,104.5259,3512.0
2017-06-09 14:20:00,124.86,124.92,124.83,124.91,5319.0,104.5259,104.5761,104.5007,104.5677,5319.0
2017-06-09 14:25:00,124.94,124.94,124.9,124.94,4960.0,104.5928,104.5928,104.5593,104.5928,4960.0
2017-06-09 14:30:00,124.95,124.98,124.88,124.9,5463.0,104.6012,104.6263,104.5426,104.5593,5463.0
2017-06-09 14:35:00,124.91,124.91,124.73,124.82,8197.0,104.5677,104.5677,104.417,104.4924,8197.0
2017-06-09 14:40:00,124.82,124.85,124.74,124.81,7543.0,104.4924,104.5175,104.4254,104.484,7543.0
2017-06-09 14:45:00,124.79,125.05,124.74,124.98,21200.0,104.4673,104.6849,104.4254,104.6263,21200.0
2017-06-09 14:50:00,124.98,125.11,124.9,124.99,16213.0,104.6263,104.7351,104.5593,104.6347,16213.0
2017-06-09 14:55:00,125.0,125.05,124.91,124.93,11246.0,104.6431,104.6849,104.5677,104.5845,11246.0
2017-06-09 15:00:00,124.94,125.06,124.93,124.99,10310.0,104.5928,104.6933,104.5845,104.6347,10310.0
2017-06-09 15:05:00,124.97,124.99,124.88,124.92,6922.0,104.6179,104.6347,104.5426,104.5761,6922.0
2017-06-09 15:10:00,124.92,125.02,124.92,124.95,5351.0,104.5761,104.6598,104.5761,104.6012,5351.0
2017-06-09 15:15:00,124.95,125.0,124.84,124.97,9100.0,104.6012,104.6431,104.5091,104.6179,9100.0
2017-06-09 15:20:00,124.97,124.98,124.88,124.94,6049.0,104.6179,104.6263,104.5426,104.5928,6049.0
2017-06-09 15:25:00,124.95,125.04,124.91,125.03,8945.0,104.6012,104.6765,104.5677,104.6682,8945.0
2017-06-09 15:30:00,125.01,125.02,124.87,124.93,9288.0,104.6514,104.6598,104.5342,104.5845,9288.0
2017-06-09 15:35:00,124.94,125.01,124.91,125.01,10084.0,104.5928,104.6514,104.5677,104.6514,10084.0
2017-06-09 15:40:00,124.99,125.08,124.94,125.08,14337.0,104.6347,104.71,104.5928,104.71,14337.0
2017-06-09 15:45:00,125.09,125.14,125.05,125.13,31760.0,104.7184,104.7603,104.6849,104.7519,31760.0
2017-06-09 15:50:00,125.14,125.2,125.11,125.14,34724.0,104.7603,104.8105,104.7351,104.7603,34724.0
2017-06-09 15:55:00,125.16,125.25,125.12,125.18,69372.0,104.777,104.8523,104.7435,104.7937,69372.0
2017-06-12 09:30:00,125.21,125.28,124.78,124.85,26275.0,104.8189,104.8775,104.4589,104.5175,26275.0
2017-06-12 09:35:00,124.9,125.33,124.89,125.3,22151.0,104.5593,104.9193,104.551,104.8942,22151.0
2017-06-12 09:40:00,125.23,125.42,125.01,125.23,19245.0,104.8356,104.9947,104.6514,104.8356,19245.0
2017-06-12 09:45:00,125.27,125.62,125.12,125.53,23195.0,104.8691,105.1621,104.7435,105.0867,23195.0
2017-06-12 09:50:00,125.53,125.56,125.17,125.32,20756.0,105.0867,105.1119,104.7854,104.9109,20756.0
2017-06-12 09:55:00,125.36,125.56,125.15,125.3,24104.0,104.9444,105.1119,104.7686,104.8942,24104.0
2017-06-12 10:00:00,125.3,125.36,125.02,125.28,40642.0,104.8942,104.9444,104.6598,104.8775,40642.0
2017-06-12 10:05:00,125.3,125.45,125.25,125.35,23580.0,104.8942,105.0198,104.8523,104.9361,23580.0
2017-06-12 10:10:00,125.34,125.34,124.96,125.16,16400.0,104.9277,104.9277,104.6096,104.777,16400.0
2017-06-12 10:15:00,125.22,125.22,124.98,124.98,17479.0,104.8272,104.8272,104.6263,104.6263,17479.0
2017-06-12 10:20:00,125.03,125.22,124.88,125.15,20460.0,104.6682,104.8272,104.5426,104.7686,20460.0
2017-06-12 10:25:00,125.12,125.39,125.06,125.32,22516.0,104.7435,104.9695,104.6933,104.9109,22516.0
2017-06-12 10:30:00,125.32,125.43,125.21,125.3,15152.0,104.9109,105.003,104.8189,104.8942,15152.0
2017-06-12 10:35:00,125.29,125.47,125.25,125.38,11343.0,104.8858,105.0365,104.8523,104.9612,11343.0
2017-06-12 10:40:00,125.37,125.46,125.34,125.43,13436.0,104.9528,105.0281,104.9277,105.003,13436.0
2017-06-12 10:45:00,125.45,125.53,125.39,125.43,10631.0,105.0198,105.0867,104.9695,105.003,10631.0
2017-06-12 10:50:00,125.43,125.52,125.34,125.46,10057.0,105.003,105.0784,104.9277,105.0281,10057.0
2017-06-12 10:55:00,125.46,125.59,125.41,125.5,12315.0,105.0281,105.137,104.9863,105.0616,12315.0
2017-06-12 11:00:00,125.5,125.51,125.22,125.26,13489.0,105.0616,105.07,104.8272,104.8607,13489.0
2017-06-12 11:05:00,125.26,125.38,125.14,125.15,18383.0,104.8607,104.9612,104.7603,104.7686,18383.0
2017-06-12 11:10:00,125.18,125.28,125.16,125.26,12890.0,104.7937,104.8775,104.777,104.8607,12890.0
2017-06-12 11:15:00,125.28,125.3,125.11,125.17,16600.0,104.8775,104.8942,104.7351,104.7854,16600.0
2017-06-12 11:20:00,125.17,125.17,124.99,125.04,10894.0,104.7854,104.7854,104.6347,104.6765,10894.0
2017-06-12 11:25:00,125.07,125.12,124.94,125.07,16703.0,104.7017,104.7435,104.5928,104.7017,16703.0
2017-06-12 11:30:00,125.02,125.18,124.99,125.09,14596.0,104.6598,104.7937,104.6347,104.7184,14596.0
2017-06-12 11:35:00,125.09,125.11,124.99,125.05,12301.0,104.7184,104.7351,104.6347,104.6849,12301.0
2017-06-12 11:40:00,125.08,125.36,125.06,125.23,17166.0,104.71,104.9444,104.6933,104.8356,17166.0
2017-06-12 11:45:00,125.23,125.3,125.21,125.28,9326.0,104.8356,104.8942,104.8189,104.8775,9326.0
2017-06-12 11:50:00,125.3,125.3,125.13,125.24,7242.0,104.8942,104.8942,104.7519,104.844,7242.0
2017-06-12 11:55:00,125.22,125.35,125.22,125.3,7707.0,104.8272,104.9361,104.8272,104.8942,7707.0
2017-06-12 12:00:00,125.34,125.42,125.29,125.4,4806.0,104.9277,104.9947,104.8858,104.9779,4806.0
2017-06-12 12:05:00,125.41,125.5,125.39,125.43,5035.0,104.9863,105.0616,104.9695,105.003,5035.0
2017-06-12 12:10:00,125.45,125.49,125.36,125.43,5800.0,105.0198,105.0533,104.9444,105.003,5800.0
2017-06-12 12:15:00,125.44,125.49,125.42,125.49,6281.0,105.0114,105.0533,104.9947,105.0533,6281.0
2017-06-12 12:20:00,125.46,125.62,125.44,125.58,7034.0,105.0281,105.1621,105.0114,105.1286,7034.0
2017-06-12 12:25:00,125.58,125.69,125.53,125.68,5750.0,105.1286,105.2207,105.0867,105.2123,5750.0
2017-06-12 12:30:00,125.65,125.69,125.55,125.68,7323.0,105.1872,105.2207,105.1035,105.2123,7323.0
2017-06-12 12:35:00,125.69,125.69,125.57,125.58,5873.0,105.2207,105.2207,105.1202,105.1286,5873.0
2017-06-12 12:40:00,125.59,125.61,125.5,125.55,9860.0,105.137,105.1537,105.0616,105.1035,9860.0
2017-06-12 12:45:00,125.54,125.64,125.53,125.59,6958.0,105.0951,105.1788,105.0867,105.137,6958.0
2017-06-12 12:50:00,125.58,125.61,125.51,125.61,6739.0,105.1286,105.1537,105.07,105.1537,6739.0
2017-06-12 12:55:00,125.61,125.65,125.54,125.55,5501.0,105.1537,105.1872,105.0951,105.1035,5501.0
2017-06-12 13:00:00,125.55,125.68,125.55,125.68,6695.0,105.1035,105.2123,105.1035,105.2123,6695.0
2017-06-12 13:05:00,125.68,125.8,125.68,125.75,4528.0,105.2123,105.3128,105.2123,105.2709,4528.0
2017-06-12 13:10:00,125.72,125.76,125.67,125.7,5227.0,105.2458,105.2793,105.2039,105.2291,5227.0
2017-06-12 13:15:00,125.71,125.77,125.67,125.76,6715.0,105.2374,105.2877,105.2039,105.2793,6715.0
2017-06-12 13:20:00,125.76,125.78,125.72,125.73,4633.0,105.2793,105.296,105.2458,105.2542,4633.0
2017-06-12 13:25:00,125.73,125.73,125.66,125.66,4873.0,105.2542,105.2542,105.1956,105.1956,4873.0
2017-06-12 13:30:00,125.69,125.76,125.69,125.72,4092.0,105.2207,105.2793,105.2207,105.2458,4092.0
2017-06-12 13:35:00,125.72,125.74,125.69,125.7,3637.0,105.2458,105.2625,105.2207,105.2291,3637.0
2017-06-12 13:40:00,125.72,125.73,125.67,125.68,6000.0,105.2458,105.2542,105.2039,105.2123,6000.0
2017-06-12 13:45:00,125.67,125.72,125.63,125.68,12686.0,105.2039,105.2458,105.1705,105.2123,12686.0
2017-06-12 13:50:00,125.7,125.74,125.68,125.72,7284.0,105.2291,105.2625,105.2123,105.2458,7284.0
2017-06-12 13:55:00,125.72,125.74,125.64,125.65,4731.0,105.2458,105.2625,105.1788,105.1872,4731.0
2017-06-12 14:00:00,125.64,125.7,125.63,125.69,9273.0,105.1788,105.2291,105.1705,105.2207,9273.0
2017-06-12 14:05:00,125.7,125.7,125.57,125.64,10958.0,105.2291,105.2291,105.1202,105.1788,10958.0
2017-06-12 14:10:00,125.66,125.7,125.64,125.66,7828.0,105.1956,105.2291,105.1788,105.1956,7828.0
2017-06-12 14:15:00,125.68,125.7,125.65,125.66,5000.0,105.2123,105.2291,105.1872,105.1956,5000.0
2017-06-12 14:20:00,125.65,125.67,125.57,125.57,6035.0,105.1872,105.2039,105.1202,105.1202,6035.0
2017-06-12 14:25:00,125.57,125.59,125.52,125.59,6461.0,105.1202,105.137,105.0784,105.137,6461.0
2017-06-12 14:30:00,125.6,125.61,125.5,125.55,8435.0,105.1453,105.1537,105.0616,105.1035,8435.0
2017-06-12 14:35:00,125.56,125.59,125.5,125.52,5962.0,105.1119,105.137,105.0616,105.0784,5962.0
2017-06-12 14:40:00,125.52,125.69,125.51,125.65,14395.0,105.0784,105.2207,105.07,105.1872,14395.0
2017-06-12 14:45:00,125.68,125.7,125.63,125.66,14542.0,105.2123,105.2291,105.1705,105.1956,14542.0
2017-06-12 14:50:00,125.66,125.71,125.63,125.63,15730.0,105.1956,105.2374,105.1705,105.1705,15730.0
2017-06-12 14:55:00,125.63,125.65,125.54,125.59,14414.0,105.1705,105.1872,105.0951,105.137,14414.0
2017-06-12 15:00:00,125.59,125.72,125.54,125.65,15790.0,105.137,105.2458,105.0951,105.1872,15790.0
2017-06-12 15:05:00,125.65,125.75,125.65,125.71,11788.0,105.1872,105.2709,105.1872,105.2374,11788.0
2017-06-12 15:10:00,125.72,125.73,125.67,125.7,12572.0,105.2458,105.2542,105.2039,105.2291,12572.0
2017-06-12 15:15:00,125.7,125.77,125.7,125.74,12193.0,105.2291,105.2877,105.2291,105.2625,12193.0
2017-06-12 15:20:00,125.74,125.74,125.68,125.72,12518.0,105.2625,105.2625,105.2123,105.2458,12518.0
2017-06-12 15:25:00,125.73,125.74,125.64,125.68,12605.0,105.2542,105.2625,105.1788,105.2123,12605.0
2017-06-12 15:30:00,125.69,125.7,125.63,125.7,13648.0,105.2207,105.2291,105.1705,105.2291,13648.0
2017-06-12 15:35:00,125.71,125.79,125.71,125.75,20053.0,105.2374,105.3044,105.2374,105.2709,20053.0
2017-06-12 15:40:00,125.74,125.77,125.65,125.73,21551.0,105.2625,105.2877,105.1872,105.2542,21551.0
2017-06-12 15:45:00,125.73,125.73,125.65,125.68,34689.0,105.2542,105.2542,105.1872,105.2123,34689.0
2017-06-12 15:50:00,125.68,125.69,125.62,125.66,28081.0,105.2123,105.2207,105.1621,105.1956,28081.0
2017-06-12 15:55:00,125.67,125.73,125.64,125.73,71115.0,105.2039,105.2542,105.1788,105.2542,71115.0
2017-06-13 09:30:00,125.57,125.77,125.42,125.68,41992.0,105.1202,105.2877,104.9947,105.2123,41992.0
2017-06-13 09:35:00,125.6,125.66,125.35,125.62,11282.0,105.1453,105.1956,104.9361,105.1621,11282.0
2017-06-13 09:40:00,125.62,125.7,125.49,125.49,15529.0,105.1621,105.2291,105.0533,105.0533,15529.0
2017-06-13 09:45:00,125.5,125.55,125.32,125.5,17508.0,105.0616,105.1035,104.9109,105.0616,17508.0
2017-06-13 09:50:00,125.48,125.62,125.41,125.55,17257.0,105.0449,105.1621,104.9863,105.1035,17257.0
2017-06-13 09:55:00,125.55,125.63,125.5,125.57,22342.0,105.1035,105.1705,105.0616,105.1202,22342.0
2017-06-13 10:00:00,125.57,125.58,125.42,125.48,13536.0,105.1202,105.1286,104.9947,105.0449,13536.0
2017-06-13 10:05:00,125.48,125.54,125.34,125.39,9057.0,105.0449,105.0951,104.9277,104.9695,9057.0
2017-06-13 10:10:00,125.38,125.54,125.38,125.51,7024.0,104.9612,105.0951,104.9612,105.07,7024.0
2017-06-13 10:15:00,125.51,125.58,125.44,125.5,5538.0,105.07,105.1286,105.0114,105.0616,5538.0
2017-06-13 10:20:00,125.5,125.53,125.43,125.53,7700.0,105.0616,105.0867,105.003,105.0867,7700.0
2017-06-13 10:25:00,125.53,125.61,125.51,125.6,5416.0,105.0867,105.1537,105.07,105.1453,5416.0
2017-06-13 10:30:00,125.61,125.72,125.58,125.68,6909.0,105.1537,105.2458,105.1286,105.2123,6909.0
2017-06-13 10:35:00,125.65,125.71,125.64,125.66,5400.0,105.1872,105.2374,105.1788,105.1956,5400.0
2017-06-13 10:40:00,125.68,125.68,125.56,125.6,4986.0,105.2123,105.2123,105.1119,105.1453,4986.0
2017-06-13 10:45:00,125.6,125.71,125.55,125.71,5150.0,105.1453,105.2374,105.1035,105.2374,5150.0
2017-06-13 10:50:00,125.71,125.71,125.61,125.71,5180.0,105.2374,105.2374,105.1537,105.2374,5180.0
2017-06-13 10:55:00,125.71,125.8,125.69,125.7,9037.0,105.2374,105.3128,105.2207,105.2291,9037.0
2017-06-13 11:00:00,125.7,125.82,125.69,125.76,9202.0,105.2291,105.3295,105.2207,105.2793,9202.0
2017-06-13 11:05:00,125.78,125.81,125.73,125.79,5852.0,105.296,105.3211,105.2542,105.3044,5852.0
2017-06-13 11:10:00,125.79,125.87,125.79,125.84,8064.0,105.3044,105.3714,105.3044,105.3463,8064.0
2017-06-13 11:15:00,125.8,125.89,125.8,125.81,2962.0,105.3128,105.3881,105.3128,105.3211,2962.0
2017-06-13 11:20:00,125.77,125.83,125.72,125.75,7342.0,105.2877,105.3379,105.2458,105.2709,7342.0
2017-06-13 11:25:00,125.74,125.79,125.73,125.73,5255.0,105.2625,105.3044,105.2542,105.2542,5255.0
2017-06-13 11:30:00,125.75,125.75,125.67,125.69,5741.0,105.2709,105.2709,105.2039,105.2207,5741.0
2017-06-13 11:35:00,125.72,125.76,125.68,125.69,8001.0,105.2458,105.2793,105.2123,105.2207,8001.0
2017-06-13 11:40:00,125.7,125.73,125.63,125.66,9859.0,105.2291,105.2542,105.1705,105.1956,9859.0
2017-06-13 11:45:00,125.66,125.69,125.58,125.6,5406.0,105.1956,105.2207,105.1286,105.1453,5406.0
2017-06-13 11:50:00,125.6,125.72,125.6,125.72,2610.0,105.1453,105.2458,105.1453,105.2458,2610.0
2017-06-13 11:55:00,125.73,125.74,125.64,125.64,1800.0,105.2542,105.2625,105.1788,105.1788,1800.0
2017-06-13 12:00:00,125.61,125.65,125.59,125.6,4861.0,105.1537,105.1872,105.137,105.1453,4861.0
2017-06-13 12:05:00,125.57,125.6,125.57,125.6,5303.0,105.1202,105.1453,105.1202,105.1453,5303.0
2017-06-13 12:10:00,125.61,125.69,125.61,125.64,3200.0,105.1537,105.2207,105.1537,105.1788,3200.0
2017-06-13 12:15:00,125.62,125.65,125.58,125.59,7027.0,105.1621,105.1872,105.1286,105.137,7027.0
2017-06-13 12:20:00,125.61,125.65,125.58,125.64,3926.0,105.1537,105.1872,105.1286,105.1788,3926.0
2017-06-13 12:25:00,125.63,125.68,125.63,125.67,2361.0,105.1705,105.2123,105.1705,105.2039,2361.0
2017-06-13 12:30:00,125.68,125.69,125.67,125.68,1400.0,105.2123,105.2207,105.2039,105.2123,1400.0
2017-06-13 12:35:00,125.72,125.8,125.71,125.76,4997.0,105.2458,105.3128,105.2374,105.2793,4997.0
2017-06-13 12:40:00,125.79,125.81,125.73,125.73,2680.0,105.3044,105.3211,105.2542,105.2542,2680.0
2017-06-13 12:45:00,125.72,125.72,125.67,125.71,2300.0,105.2458,105.2458,105.2039,105.2374,2300.0
2017-06-13 12:50:00,125.73,125.75,125.69,125.72,4886.0,105.2542,105.2709,105.2207,105.2458,4886.0
2017-06-13 12:55:00,125.75,125.78,125.72,125.74,2500.0,105.2709,105.296,105.2458,105.2625,2500.0
2017-06-13 13:00:00,125.74,125.82,125.72,125.82,4638.0,105.2625,105.3295,105.2458,105.3295,4638.0
2017-06-13 13:05:00,125.81,125.83,125.75,125.81,6319.0,105.3211,105.3379,105.2709,105.3211,6319.0
2017-06-13 13:10:00,125.81,125.88,125.81,125.86,3196.0,105.3211,105.3797,105.3211,105.363,3196.0
2017-06-13 13:15:00,125.88,125.89,125.78,125.78,10325.0,105.3797,105.3881,105.296,105.296,10325.0
2017-06-13 13:20:00,125.8,125.8,125.71,125.73,3704.0,105.3128,105.3128,105.2374,105.2542,3704.0
2017-06-13 13:25:00,125.71,125.76,125.7,125.76,2973.0,105.2374,105.2793,105.2291,105.2793,2973.0
2017-06-13 13:30:00,125.78,125.78,125.71,125.72,2200.0,105.296,105.296,105.2374,105.2458,2200.0
2017-06-13 13:35:00,125.75,125.76,125.69,125.74,8753.0,105.2709,105.2793,105.2207,105.2625,8753.0
2017-06-13 13:40:00,125.71,125.71,125.66,125.69,2479.0,105.2374,105.2374,105.1956,105.2207,2479.0
2017-06-13 13:45:00,125.69,125.72,125.67,125.72,1654.0,105.2207,105.2458,105.2039,105.2458,1654.0
2017-06-13 13:50:00,125.7,125.74,125.69,125.7,2100.0,105.2291,105.2625,105.2207,105.2291,2100.0
2017-06-13 13:55:00,125.69,125.71,125.66,125.7,3236.0,105.2207,105.2374,105.1956,105.2291,3236.0
2017-06-13 14:00:00,125.7,125.79,125.7,125.79,5086.0,105.2291,105.3044,105.2291,105.3044,5086.0
2017-06-13 14:05:00,125.78,125.82,125.76,125.81,8205.0,105.296,105.3295,105.2793,105.3211,8205.0
2017-06-13 14:10:00,125.8,125.86,125.78,125.82,32033.0,105.3128,105.363,105.296,105.3295,32033.0
2017-06-13 14:15:00,125.82,125.89,125.8,125.87,10556.0,105.3295,105.3881,105.3128,105.3714,10556.0
2017-06-13 14:20:00,125.87,125.9,125.85,125.87,5263.0,105.3714,105.3965,105.3546,105.3714,5263.0
2017-06-13 14:25:00,125.85,125.9,125.84,125.9,5700.0,105.3546,105.3965,105.3463,105.3965,5700.0
2017-06-13 14:30:00,125.9,125.91,125.87,125.9,10061.0,105.3965,105.4049,105.3714,105.3965,10061.0
2017-06-13 14:35:00,125.9,125.92,125.87,125.9,12599.0,105.3965,105.4132,105.3714,105.3965,12599.0
2017-06-13 14:40:00,125.89,125.92,125.88,125.89,8160.0,105.3881,105.4132,105.3797,105.3881,8160.0
2017-06-13 14:45:00,125.89,125.9,125.86,125.86,11168.0,105.3881,105.3965,105.363,105.363,11168.0
2017-06-13 14:50:00,125.87,125.88,125.85,125.87,4903.0,105.3714,105.3797,105.3546,105.3714,4903.0
2017-06-13 14:55:00,125.88,125.9,125.85,125.89,12391.0,105.3797,105.3965,105.3546,105.3881,12391.0
2017-06-13 15:00:00,125.89,125.97,125.89,125.97,12656.0,105.3881,105.4551,105.3881,105.4551,12656.0
2017-06-13 15:05:00,125.97,125.97,125.87,125.88,6963.0,105.4551,105.4551,105.3714,105.3797,6963.0
2017-06-13 15:10:00,125.88,125.93,125.85,125.93,15675.0,105.3797,105.4216,105.3546,105.4216,15675.0
2017-06-13 15:15:00,125.93,126.05,125.92,126.0,29092.0,105.4216,105.5221,105.4132,105.4802,29092.0
2017-06-13 15:20:00,126.01,126.07,126.01,126.02,8236.0,105.4886,105.5388,105.4886,105.4969,8236.0
2017-06-13 15:25:00,126.02,126.05,125.98,126.05,22626.0,105.4969,105.5221,105.4635,105.5221,22626.0
2017-06-13 15:30:00,126.05,126.06,126.01,126.06,10257.0,105.5221,105.5304,105.4886,105.5304,10257.0
2017-06-13 15:35:00,126.06,126.06,125.98,125.99,19961.0,105.5304,105.5304,105.4635,105.4718,19961.0
2017-06-13 15:40:00,125.99,126.02,125.89,126.0,23904.0,105.4718,105.4969,105.3881,105.4802,23904.0
2017-06-13 15:45:00,126.0,126.07,125.97,126.07,45099.0,105.4802,105.5388,105.4551,105.5388,45099.0
2017-06-13 15:50:00,126.06,126.07,125.99,126.04,32845.0,105.5304,105.5388,105.4718,105.5137,32845.0
2017-06-13 15:55:00,126.03,126.08,125.94,126.08,121812.0,105.5053,105.5472,105.43,105.5472,121812.0
2017-06-14 09:30:00,126.4,126.4,126.06,126.34,33982.0,105.8151,105.8151,105.5304,105.7648,33982.0
2017-06-14 09:35:00,126.22,126.82,126.22,126.82,18049.0,105.6644,106.1667,105.6644,106.1667,18049.0
2017-06-14 09:40:00,126.78,127.0,126.73,126.93,20319.0,106.1332,106.3173,106.0913,106.2587,20319.0
2017-06-14 09:45:00,126.93,127.06,126.88,127.06,13875.0,106.2587,106.3676,106.2169,106.3676,13875.0
2017-06-14 09:50:00,127.01,127.3,126.99,127.3,10501.0,106.3257,106.5685,106.309,106.5685,10501.0
2017-06-14 09:55:00,127.3,127.44,127.23,127.37,11009.0,106.5685,106.6857,106.5099,106.6271,11009.0
2017-06-14 10:00:00,127.44,127.49,127.21,127.21,18652.0,106.6857,106.7275,106.4931,106.4931,18652.0
2017-06-14 10:05:00,127.18,127.2,126.96,127.06,14309.0,106.468,106.4848,106.2839,106.3676,14309.0
2017-06-14 10:10:00,127.08,127.15,126.97,127.15,6835.0,106.3843,106.4429,106.2922,106.4429,6835.0
2017-06-14 10:15:00,127.16,127.45,127.15,127.42,9277.0,106.4513,106.6941,106.4429,106.6689,9277.0
2017-06-14 10:20:00,127.41,127.55,127.33,127.34,16503.0,106.6606,106.7778,106.5936,106.602,16503.0
2017-06-14 10:25:00,127.35,127.42,127.27,127.39,8114.0,106.6103,106.6689,106.5434,106.6438,8114.0
2017-06-14 10:30:00,127.41,127.67,127.4,127.56,48693.0,106.6606,106.8782,106.6522,106.7861,48693.0
2017-06-14 10:35:00,127.53,127.6,127.36,127.38,8552.0,106.761,106.8196,106.6187,106.6355,8552.0
2017-06-14 10:40:00,127.35,127.35,127.15,127.19,10789.0,106.6103,106.6103,106.4429,106.4764,10789.0
2017-06-14 10:45:00,127.18,127.22,127.12,127.16,14034.0,106.468,106.5015,106.4178,106.4513,14034.0
2017-06-14 10:50:00,127.15,127.29,127.12,127.29,10378.0,106.4429,106.5601,106.4178,106.5601,10378.0
2017-06-14 10:55:00,127.29,127.36,127.21,127.33,12203.0,106.5601,106.6187,106.4931,106.5936,12203.0
2017-06-14 11:00:00,127.34,127.37,127.22,127.32,10716.0,106.602,106.6271,106.5015,106.5852,10716.0
2017-06-14 11:05:00,127.3,127.42,127.27,127.39,14454.0,106.5685,106.6689,106.5434,106.6438,14454.0
2017-06-14 11:10:00,127.38,127.46,127.25,127.27,10105.0,106.6355,106.7024,106.5266,106.5434,10105.0
2017-06-14 11:15:00,127.24,127.32,127.23,127.23,13091.0,106.5183,106.5852,106.5099,106.5099,13091.0
2017-06-14 11:20:00,127.23,127.23,127.05,127.13,5320.0,106.5099,106.5099,106.3592,106.4262,5320.0
2017-06-14 11:25:00,127.15,127.23,127.0,127.22,9054.0,106.4429,106.5099,106.3173,106.5015,9054.0
2017-06-14 11:30:00,127.24,127.26,127.11,127.12,7941.0,106.5183,106.535,106.4094,106.4178,7941.0
2017-06-14 11:35:00,127.1,127.17,127.1,127.13,8019.0,106.4011,106.4597,106.4011,106.4262,8019.0
2017-06-14 11:40:00,127.13,127.17,126.98,126.99,20404.0,106.4262,106.4597,106.3006,106.309,20404.0
2017-06-14 11:45:00,127.0,127.02,126.85,126.9,16198.0,106.3173,106.3341,106.1918,106.2336,16198.0
2017-06-14 11:50:00,126.9,126.92,126.88,126.9,4869.0,106.2336,106.2504,106.2169,106.2336,4869.0
2017-06-14 11:55:00,126.9,126.93,126.79,126.91,7294.0,106.2336,106.2587,106.1415,106.242,7294.0
2017-06-14 12:00:00,126.9,126.92,126.81,126.81,3114.0,106.2336,106.2504,106.1583,106.1583,3114.0
2017-06-14 12:05:00,126.84,126.88,126.77,126.77,8797.0,106.1834,106.2169,106.1248,106.1248,8797.0
2017-06-14 12:10:00,126.77,126.82,126.72,126.79,5894.0,106.1248,106.1667,106.0829,106.1415,5894.0
2017-06-14 12:15:00,126.78,126.88,126.73,126.88,6102.0,106.1332,106.2169,106.0913,106.2169,6102.0
2017-06-14 12:20:00,126.87,126.9,126.85,126.88,6301.0,106.2085,106.2336,106.1918,106.2169,6301.0
2017-06-14 12:25:00,126.88,126.89,126.84,126.84,2400.0,106.2169,106.2253,106.1834,106.1834,2400.0
2017-06-14 12:30:00,126.85,127.01,126.84,127.0,25321.0,106.1918,106.3257,106.1834,106.3173,25321.0
2017-06-14 12:35:00,126.98,127.01,126.91,126.98,3901.0,106.3006,106.3257,106.242,106.3006,3901.0
2017-06-14 12:40:00,127.0,127.05,126.97,127.04,4797.0,106.3173,106.3592,106.2922,106.3508,4797.0
2017-06-14 12:45:00,127.03,127.04,126.97,127.0,7190.0,106.3425,106.3508,106.2922,106.3173,7190.0
2017-06-14 12:50:00,127.0,127.09,126.99,127.09,7082.0,106.3173,106.3927,106.309,106.3927,7082.0
2017-06-14 12:55:00,127.09,127.19,127.07,127.19,13326.0,106.3927,106.4764,106.3759,106.4764,13326.0
2017-06-14 13:00:00,127.19,127.3,127.17,127.27,27326.0,106.4764,106.5685,106.4597,106.5434,27326.0
2017-06-14 13:05:00,127.27,127.31,127.14,127.18,16059.0,106.5434,106.5769,106.4345,106.468,16059.0
2017-06-14 13:10:00,127.19,127.32,127.19,127.25,15365.0,106.4764,106.5852,106.4764,106.5266,15365.0
2017-06-14 13:15:00,127.27,127.28,127.22,127.28,4568.0,106.5434,106.5517,106.5015,106.5517,4568.0
2017-06-14 13:20:00,127.28,127.29,127.21,127.24,5933.0,106.5517,106.5601,106.4931,106.5183,5933.0
2017-06-14 13:25:00,127.24,127.29,127.19,127.29,6036.0,106.5183,106.5601,106.4764,106.5601,6036.0
2017-06-14 13:30:00,127.28,127.3,127.25,127.28,5499.0,106.5517,106.5685,106.5266,106.5517,5499.0
2017-06-14 13:35:00,127.25,127.29,127.21,127.29,11781.0,106.5266,106.5601,106.4931,106.5601,11781.0
2017-06-14 13:40:00,127.29,127.32,127.21,127.3,11858.0,106.5601,106.5852,106.4931,106.5685,11858.0
2017-06-14 13:45:00,127.29,127.33,127.29,127.3,2850.0,106.5601,106.5936,106.5601,106.5685,2850.0
2017-06-14 13:50:00,127.3,127.35,127.27,127.32,4564.0,106.5685,106.6103,106.5434,106.5852,4564.0
2017-06-14 13:55:00,127.32,127.36,127.25,127.25,3258.0,106.5852,106.6187,106.5266,106.5266,3258.0
2017-06-14 14:00:00,127.27,127.38,127.22,127.31,9633.0,106.5434,106.6355,106.5015,106.5769,9633.0
2017-06-14 14:05:00,127.38,127.54,127.37,127.54,11392.0,106.6355,106.7694,106.6271,106.7694,11392.0
2017-06-14 14:10:00,127.53,127.57,127.4,127.48,10587.0,106.761,106.7945,106.6522,106.7192,10587.0
2017-06-14 14:15:00,127.48,127.48,127.34,127.34,7165.0,106.7192,106.7192,106.602,106.602,7165.0
2017-06-14 14:20:00,127.33,127.46,127.32,127.41,7937.0,106.5936,106.7024,106.5852,106.6606,7937.0
2017-06-14 14:25:00,127.4,127.47,127.38,127.47,6805.0,106.6522,106.7108,106.6355,106.7108,6805.0
2017-06-14 14:30:00,127.47,127.52,127.42,127.49,7451.0,106.7108,106.7527,106.6689,106.7275,7451.0
2017-06-14 14:35:00,127.48,127.52,127.43,127.5,7827.0,106.7192,106.7527,106.6773,106.7359,7827.0
2017-06-14 14:40:00,127.52,127.52,127.32,127.39,10652.0,106.7527,106.7527,106.5852,106.6438,10652.0
2017-06-14 14:45:00,127.41,127.57,127.38,127.52,16775.0,106.6606,106.7945,106.6355,106.7527,16775.0
2017-06-14 14:50:00,127.53,127.62,127.48,127.52,11447.0,106.761,106.8364,106.7192,106.7527,11447.0
2017-06-14 14:55:00,127.52,127.61,127.49,127.61,9027.0,106.7527,106.828,106.7275,106.828,9027.0
2017-06-14 15:00:00,127.6,127.6,127.45,127.58,27032.0,106.8196,106.8196,106.6941,106.8029,27032.0
2017-06-14 15:05:00,127.58,127.74,127.56,127.74,20906.0,106.8029,106.9368,106.7861,106.9368,20906.0
2017-06-14 15:10:00,127.74,127.82,127.66,127.74,26939.0,106.9368,107.0038,106.8699,106.9368,26939.0
2017-06-14 15:15:00,127.77,128.01,127.77,128.0,29845.0,106.9619,107.1629,106.9619,107.1545,29845.0
2017-06-14 15:20:00,128.0,128.0,127.91,127.98,20329.0,107.1545,107.1545,107.0791,107.1377,20329.0
2017-06-14 15:25:00,127.99,128.04,127.93,127.98,26620.0,107.1461,107.188,107.0959,107.1377,26620.0
2017-06-14 15:30:00,127.97,128.0,127.85,127.92,24973.0,107.1294,107.1545,107.0289,107.0875,24973.0
2017-06-14 15:35:00,127.92,128.13,127.91,128.13,36136.0,107.0875,107.2633,107.0791,107.2633,36136.0
2017-06-14 15:40:00,128.12,128.17,128.05,128.06,43794.0,107.2549,107.2968,107.1963,107.2047,43794.0
2017-06-14 15:45:00,128.06,128.06,127.97,127.98,34495.0,107.2047,107.2047,107.1294,107.1377,34495.0
2017-06-14 15:50:00,127.98,128.14,127.91,128.11,57173.0,107.1377,107.2717,107.0791,107.2466,57173.0
2017-06-14 15:55:00,128.09,128.1,127.96,127.98,82288.0,107.2298,107.2382,107.121,107.1377,82288.0
2017-06-15 09:30:00,127.94,128.42,127.83,128.42,20796.0,107.1043,107.5061,107.0122,107.5061,20796.0
2017-06-15 09:35:00,128.4,128.41,128.06,128.13,16638.0,107.4893,107.4977,107.2047,107.2633,16638.0
2017-06-15 09:40:00,128.14,128.54,128.14,128.46,13519.0,107.2717,107.6065,107.2717,107.5396,13519.0
2017-06-15 09:45:00,128.42,128.63,128.29,128.49,23737.0,107.5061,107.6819,107.3973,107.5647,23737.0
2017-06-15 09:50:00,128.49,128.5,128.29,128.44,78691.0,107.5647,107.5731,107.3973,107.5228,78691.0
2017-06-15 09:55:00,128.5,128.58,128.38,128.5,18728.0,107.5731,107.64,107.4726,107.5731,18728.0
2017-06-15 10:00:00,128.49,128.67,128.4,128.62,15160.0,107.5647,107.7154,107.4893,107.6735,15160.0
2017-06-15 10:05:00,128.62,128.86,128.57,128.85,10617.0,107.6735,107.8744,107.6317,107.8661,10617.0
2017-06-15 10:10:00,128.81,128.88,128.66,128.86,16782.0,107.8326,107.8912,107.707,107.8744,16782.0
2017-06-15 10:15:00,128.85,128.85,128.72,128.72,12616.0,107.8661,107.8661,107.7572,107.7572,12616.0
2017-06-15 10:20:00,128.72,128.88,128.66,128.86,12061.0,107.7572,107.8912,107.707,107.8744,12061.0
2017-06-15 10:25:00,128.89,128.92,128.77,128.77,31187.0,107.8995,107.9247,107.7991,107.7991,31187.0
2017-06-15 10:30:00,128.7,128.76,128.56,128.74,13300.0,107.7405,107.7907,107.6233,107.774,13300.0
2017-06-15 10:35:00,128.68,128.74,128.61,128.66,5300.0,107.7237,107.774,107.6651,107.707,5300.0
2017-06-15 10:40:00,128.66,128.66,128.49,128.49,8399.0,107.707,107.707,107.5647,107.5647,8399.0
2017-06-15 10:45:00,128.47,128.57,128.43,128.57,19807.0,107.5479,107.6317,107.5145,107.6317,19807.0
2017-06-15 10:50:00,128.56,128.67,128.4,128.65,30503.0,107.6233,107.7154,107.4893,107.6986,30503.0
2017-06-15 10:55:00,128.67,128.92,128.61,128.87,17021.0,107.7154,107.9247,107.6651,107.8828,17021.0
2017-06-15 11:00:00,128.87,128.99,128.82,128.95,19568.0,107.8828,107.9833,107.8409,107.9498,19568.0
2017-06-15 11:05:00,128.95,128.97,128.85,128.91,11736.0,107.9498,107.9665,107.8661,107.9163,11736.0
2017-06-15 11:10:00,128.91,128.98,128.88,128.89,6136.0,107.9163,107.9749,107.8912,107.8995,6136.0
2017-06-15 11:15:00,128.88,128.98,128.83,128.97,15116.0,107.8912,107.9749,107.8493,107.9665,15116.0
2017-06-15 11:20:00,128.97,129.11,128.94,129.09,15826.0,107.9665,108.0837,107.9414,108.067,15826.0
2017-06-15 11:25:00,129.09,129.1,129.02,129.09,20754.0,108.067,108.0753,108.0084,108.067,20754.0
2017-06-15 11:30:00,129.09,129.1,128.95,128.96,7672.0,108.067,108.0753,107.9498,107.9581,7672.0
2017-06-15 11:35:00,128.97,129.01,128.94,128.97,10381.0,107.9665,108.0,107.9414,107.9665,10381.0
2017-06-15 11:40:00,129.0,129.0,128.84,128.85,9697.0,107.9916,107.9916,107.8577,107.8661,9697.0
2017-06-15 11:45:00,128.85,128.92,128.83,128.89,9245.0,107.8661,107.9247,107.8493,107.8995,9245.0
2017-06-15 11:50:00,128.87,128.96,128.84,128.95,10164.0,107.8828,107.9581,107.8577,107.9498,10164.0
2017-06-15 11:55:00,128.96,128.97,128.86,128.89,5573.0,107.9581,107.9665,107.8744,107.8995,5573.0
2017-06-15 12:00:00,128.86,128.92,128.85,128.86,7009.0,107.8744,107.9247,107.8661,107.8744,7009.0
2017-06-15 12:05:00,128.89,128.95,128.87,128.92,4321.0,107.8995,107.9498,107.8828,107.9247,4321.0
2017-06-15 12:10:00,128.91,128.99,128.78,128.81,21032.0,107.9163,107.9833,107.8075,107.8326,21032.0
2017-06-15 12:15:00,128.86,128.91,128.81,128.83,5252.0,107.8744,107.9163,107.8326,107.8493,5252.0
2017-06-15 12:20:00,128.81,128.82,128.73,128.81,5349.0,107.8326,107.8409,107.7656,107.8326,5349.0
2017-06-15 12:25:00,128.81,128.81,128.74,128.78,5331.0,107.8326,107.8326,107.774,107.8075,5331.0
2017-06-15 12:30:00,128.82,128.86,128.75,128.86,4832.0,107.8409,107.8744,107.7823,107.8744,4832.0
2017-06-15 12:35:00,128.86,128.86,128.76,128.76,5800.0,107.8744,107.8744,107.7907,107.7907,5800.0
2017-06-15 12:40:00,128.75,128.91,128.74,128.91,8440.0,107.7823,107.9163,107.774,107.9163,8440.0
2017-06-15 12:45:00,128.89,128.94,128.85,128.86,7212.0,107.8995,107.9414,107.8661,107.8744,7212.0
2017-06-15 12:50:00,128.87,128.94,128.85,128.87,4980.0,107.8828,107.9414,107.8661,107.8828,4980.0
2017-06-15 12:55:00,128.87,128.93,128.86,128.88,4995.0,107.8828,107.933,107.8744,107.8912,4995.0
2017-06-15 13:00:00,128.89,128.91,128.87,128.88,5867.0,107.8995,107.9163,107.8828,107.8912,5867.0
2017-06-15 13:05:00,128.88,128.9,128.84,128.9,7365.0,107.8912,107.9079,107.8577,107.9079,7365.0
2017-06-15 13:10:00,128.89,129.01,128.89,129.01,10028.0,107.8995,108.0,107.8995,108.0,10028.0
2017-06-15 13:15:00,129.01,129.07,129.0,129.05,8223.0,108.0,108.0502,107.9916,108.0335,8223.0
2017-06-15 13:20:00,129.06,129.07,128.9,128.93,21126.0,108.0419,108.0502,107.9079,107.933,21126.0
2017-06-15 13:25:00,128.94,128.97,128.88,128.95,14178.0,107.9414,107.9665,107.8912,107.9498,14178.0
2017-06-15 13:30:00,128.95,129.01,128.95,129.0,8730.0,107.9498,108.0,107.9498,107.9916,8730.0
2017-06-15 13:35:00,129.0,129.05,129.0,129.02,4721.0,107.9916,108.0335,107.9916,108.0084,4721.0
2017-06-15 13:40:00,129.02,129.02,128.97,128.98,9918.0,108.0084,108.0084,107.9665,107.9749,9918.0
2017-06-15 13:45:00,128.98,129.02,128.97,129.0,10661.0,107.9749,108.0084,107.9665,107.9916,10661.0
2017-06-15 13:50:00,129.0,129.17,128.99,129.13,24541.0,107.9916,108.1339,107.9833,108.1005,24541.0
2017-06-15 13:55:00,129.13,129.17,129.12,129.15,8085.0,108.1005,108.1339,108.0921,108.1172,8085.0
2017-06-15 14:00:00,129.16,129.2,129.13,129.16,21435.0,108.1256,108.1591,108.1005,108.1256,21435.0
2017-06-15 14:05:00,129.17,129.19,129.02,129.08,12447.0,108.1339,108.1507,108.0084,108.0586,12447.0
2017-06-15 14:10:00,129.08,129.08,129.0,129.0,12009.0,108.0586,108.0586,107.9916,107.9916,12009.0
2017-06-15 14:15:00,129.01,129.11,128.99,129.11,20228.0,108.0,108.0837,107.9833,108.0837,20228.0
2017-06-15 14:20:00,129.11,129.18,129.08,129.11,17538.0,108.0837,108.1423,108.0586,108.0837,17538.0
2017-06-15 14:25:00,129.11,129.13,128.99,129.0,14016.0,108.0837,108.1005,107.9833,107.9916,14016.0
2017-06-15 14:30:00,129.02,129.05,129.0,129.02,12232.0,108.0084,108.0335,107.9916,108.0084,12232.0
2017-06-15 14:35:00,129.02,129.1,129.02,129.09,8081.0,108.0084,108.0753,108.0084,108.067,8081.0
2017-06-15 14:40:00,129.09,129.11,129.05,129.08,11259.0,108.067,108.0837,108.0335,108.0586,11259.0
2017-06-15 14:45:00,129.08,129.14,129.07,129.12,8408.0,108.0586,108.1088,108.0502,108.0921,8408.0
2017-06-15 14:50:00,129.12,129.16,129.07,129.09,11791.0,108.0921,108.1256,108.0502,108.067,11791.0
2017-06-15 14:55:00,129.1,129.12,129.06,129.12,13367.0,108.0753,108.0921,108.0419,108.0921,13367.0
2017-06-15 15:00:00,129.12,129.14,129.09,129.12,16272.0,108.0921,108.1088,108.067,108.0921,16272.0
2017-06-15 15:05:00,129.12,129.2,129.11,129.2,80730.0,108.0921,108.1591,108.0837,108.1591,80730.0
2017-06-15 15:10:00,129.2,129.29,129.15,129.21,22804.0,108.1591,108.2344,108.1172,108.1674,22804.0
2017-06-15 15:15:00,129.22,129.23,129.09,129.16,24538.0,108.1758,108.1842,108.067,108.1256,24538.0
2017-06-15 15:20:00,129.16,129.17,129.06,129.09,18329.0,108.1256,108.1339,108.0419,108.067,18329.0
2017-06-15 15:25:00,129.09,129.19,129.09,129.19,19324.0,108.067,108.1507,108.067,108.1507,19324.0
2017-06-15 15:30:00,129.18,129.23,129.1,129.22,40254.0,108.1423,108.1842,108.0753,108.1758,40254.0
2017-06-15 15:35:00,129.22,129.23,129.18,129.2,42690.0,108.1758,108.1842,108.1423,108.1591,42690.0
2017-06-15 15:40:00,129.2,129.23,129.16,129.21,44459.0,108.1591,108.1842,108.1256,108.1674,44459.0
2017-06-15 15:45:00,129.2,129.21,129.13,129.15,30607.0,108.1591,108.1674,108.1005,108.1172,30607.0
2017-06-15 15:50:00,129.16,129.17,128.99,128.99,29318.0,108.1256,108.1339,107.9833,107.9833,29318.0
2017-06-15 15:55:00,128.99,129.03,128.93,129.03,105406.0,107.9833,108.0167,107.933,108.0167,105406.0
2017-06-16 09:30:00,129.48,129.6,128.76,128.91,794355.0,108.3935,108.4939,107.7907,107.9163,794355.0
2017-06-16 09:35:00,128.95,129.05,128.76,129.02,15020.0,107.9498,108.0335,107.7907,108.0084,15020.0
2017-06-16 09:40:00,129.04,129.04,128.58,128.62,9649.0,108.0251,108.0251,107.64,107.6735,9649.0
2017-06-16 09:45:00,128.61,128.8,128.5,128.8,26271.0,107.6651,107.8242,107.5731,107.8242,26271.0
2017-06-16 09:50:00,128.83,128.99,128.69,128.69,24639.0,107.8493,107.9833,107.7321,107.7321,24639.0
2017-06-16 09:55:00,128.69,128.73,128.39,128.54,24813.0,107.7321,107.7656,107.481,107.6065,24813.0
2017-06-16 10:00:00,128.48,128.65,128.4,128.47,21997.0,107.5563,107.6986,107.4893,107.5479,21997.0
2017-06-16 10:05:00,128.48,128.55,128.25,128.31,43021.0,107.5563,107.6149,107.3638,107.414,43021.0
2017-06-16 10:10:00,128.31,128.53,128.31,128.43,7263.0,107.414,107.5982,107.414,107.5145,7263.0
2017-06-16 10:15:00,128.5,128.58,128.38,128.44,9970.0,107.5731,107.64,107.4726,107.5228,9970.0
2017-06-16 10:20:00,128.44,128.58,128.39,128.43,21801.0,107.5228,107.64,107.481,107.5145,21801.0
2017-06-16 10:25:00,128.44,128.54,128.41,128.44,11775.0,107.5228,107.6065,107.4977,107.5228,11775.0
2017-06-16 10:30:00,128.42,128.57,128.4,128.52,13423.0,107.5061,107.6317,107.4893,107.5898,13423.0
2017-06-16 10:35:00,128.53,128.59,128.51,128.55,13986.0,107.5982,107.6484,107.5814,107.6149,13986.0
2017-06-16 10:40:00,128.55,128.79,128.54,128.78,12472.0,107.6149,107.8158,107.6065,107.8075,12472.0
2017-06-16 10:45:00,128.8,128.82,128.68,128.82,9822.0,107.8242,107.8409,107.7237,107.8409,9822.0
2017-06-16 10:50:00,128.82,128.86,128.67,128.82,28087.0,107.8409,107.8744,107.7154,107.8409,28087.0
2017-06-16 10:55:00,128.82,128.93,128.8,128.88,12223.0,107.8409,107.933,107.8242,107.8912,12223.0
2017-06-16 11:00:00,128.88,128.88,128.68,128.7,15364.0,107.8912,107.8912,107.7237,107.7405,15364.0
2017-06-16 11:05:00,128.71,128.86,128.71,128.71,8420.0,107.7489,107.8744,107.7489,107.7489,8420.0
2017-06-16 11:10:00,128.76,128.86,128.74,128.86,15035.0,107.7907,107.8744,107.774,107.8744,15035.0
2017-06-16 11:15:00,128.84,128.9,128.8,128.89,7472.0,107.8577,107.9079,107.8242,107.8995,7472.0
2017-06-16 11:20:00,128.9,128.9,128.76,128.79,5909.0,107.9079,107.9079,107.7907,107.8158,5909.0
2017-06-16 11:25:00,128.78,128.78,128.67,128.67,3767.0,107.8075,107.8075,107.7154,107.7154,3767.0
2017-06-16 11:30:00,128.67,128.84,128.65,128.82,7166.0,107.7154,107.8577,107.6986,107.8409,7166.0
2017-06-16 11:35:00,128.82,128.87,128.78,128.87,3759.0,107.8409,107.8828,107.8075,107.8828,3759.0
2017-06-16 11:40:00,128.88,128.95,128.86,128.93,8466.0,107.8912,107.9498,107.8744,107.933,8466.0
2017-06-16 11:45:00,128.94,128.97,128.82,128.82,44679.0,107.9414,107.9665,107.8409,107.8409,44679.0
2017-06-16 11:50:00,128.86,128.93,128.84,128.85,38997.0,107.8744,107.933,107.8577,107.8661,38997.0
2017-06-16 11:55:00,128.86,128.97,128.77,128.91,38186.0,107.8744,107.9665,107.7991,107.9163,38186.0
2017-06-16 12:00:00,128.93,129.05,128.93,129.05,7935.0,107.933,108.0335,107.933,108.0335,7935.0
2017-06-16 12:05:00,129.06,129.06,128.96,128.97,6923.0,108.0419,108.0419,107.9581,107.9665,6923.0
2017-06-16 12:10:00,128.97,129.06,128.94,129.05,8513.0,107.9665,108.0419,107.9414,108.0335,8513.0
2017-06-16 12:15:00,129.06,129.08,129.05,129.06,5399.0,108.0419,108.0586,108.0335,108.0419,5399.0
2017-06-16 12:20:00,129.07,129.11,129.01,129.01,6305.0,108.0502,108.0837,108.0,108.0,6305.0
2017-06-16 12:25:00,129.03,129.07,129.03,129.03,7647.0,108.0167,108.0502,108.0167,108.0167,7647.0
2017-06-16 12:30:00,129.05,129.07,129.02,129.06,6638.0,108.0335,108.0502,108.0084,108.0419,6638.0
2017-06-16 12:35:00,129.07,129.07,128.99,128.99,5044.0,108.0502,108.0502,107.9833,107.9833,5044.0
2017-06-16 12:40:00,128.99,128.99,128.87,128.87,9715.0,107.9833,107.9833,107.8828,107.8828,9715.0
2017-06-16 12:45:00,128.87,128.89,128.85,128.88,2982.0,107.8828,107.8995,107.8661,107.8912,2982.0
2017-06-16 12:50:00,128.88,128.88,128.82,128.82,3000.0,107.8912,107.8912,107.8409,107.8409,3000.0
2017-06-16 12:55:00,128.82,128.84,128.77,128.79,9234.0,107.8409,107.8577,107.7991,107.8158,9234.0
2017-06-16 13:00:00,128.78,128.8,128.75,128.8,8623.0,107.8075,107.8242,107.7823,107.8242,8623.0
2017-06-16 13:05:00,128.81,128.82,128.79,128.81,2780.0,107.8326,107.8409,107.8158,107.8326,2780.0
2017-06-16 13:10:00,128.81,128.82,128.76,128.76,3120.0,107.8326,107.8409,107.7907,107.7907,3120.0
2017-06-16 13:15:00,128.76,128.84,128.76,128.84,5500.0,107.7907,107.8577,107.7907,107.8577,5500.0
2017-06-16 13:20:00,128.84,128.87,128.83,128.85,5977.0,107.8577,107.8828,107.8493,107.8661,5977.0
2017-06-16 13:25:00,128.85,128.92,128.84,128.92,4000.0,107.8661,107.9247,107.8577,107.9247,4000.0
2017-06-16 13:30:00,128.92,128.94,128.86,128.93,18436.0,107.9247,107.9414,107.8744,107.933,18436.0
2017-06-16 13:35:00,128.93,128.97,128.92,128.96,6502.0,107.933,107.9665,107.9247,107.9581,6502.0
2017-06-16 13:40:00,128.96,128.98,128.96,128.97,1300.0,107.9581,107.9749,107.9581,107.9665,1300.0
2017-06-16 13:45:00,128.96,129.02,128.74,128.98,60640.0,107.9581,108.0084,107.774,107.9749,60640.0
2017-06-16 13:50:00,129.01,129.06,129.0,129.05,9791.0,108.0,108.0419,107.9916,108.0335,9791.0
2017-06-16 13:55:00,129.05,129.09,129.04,129.06,7916.0,108.0335,108.067,108.0251,108.0419,7916.0
2017-06-16 14:00:00,129.05,129.11,129.05,129.09,11142.0,108.0335,108.0837,108.0335,108.067,11142.0
2017-06-16 14:05:00,129.08,129.08,128.96,128.97,6369.0,108.0586,108.0586,107.9581,107.9665,6369.0
2017-06-16 14:10:00,128.97,129.01,128.93,129.0,7527.0,107.9665,108.0,107.933,107.9916,7527.0
2017-06-16 14:15:00,129.0,129.0,128.96,128.96,5483.0,107.9916,107.9916,107.9581,107.9581,5483.0
2017-06-16 14:20:00,128.97,128.98,128.91,128.91,8829.0,107.9665,107.9749,107.9163,107.9163,8829.0
2017-06-16 14:25:00,128.93,128.98,128.9,128.96,16457.0,107.933,107.9749,107.9079,107.9581,16457.0
2017-06-16 14:30:00,128.96,128.96,128.92,128.92,5944.0,107.9581,107.9581,107.9247,107.9247,5944.0
2017-06-16 14:35:00,128.92,129.12,128.92,129.12,8783.0,107.9247,108.0921,107.9247,108.0921,8783.0
2017-06-16 14:40:00,129.12,129.12,129.05,129.09,6845.0,108.0921,108.0921,108.0335,108.067,6845.0
2017-06-16 14:45:00,129.1,129.15,129.08,129.15,8550.0,108.0753,108.1172,108.0586,108.1172,8550.0
2017-06-16 14:50:00,129.16,129.23,129.14,129.2,9443.0,108.1256,108.1842,108.1088,108.1591,9443.0
2017-06-16 14:55:00,129.19,129.23,129.15,129.21,11161.0,108.1507,108.1842,108.1172,108.1674,11161.0
2017-06-16 15:00:00,129.19,129.25,129.15,129.22,12809.0,108.1507,108.2009,108.1172,108.1758,12809.0
2017-06-16 15:05:00,129.22,129.34,129.21,129.34,12661.0,108.1758,108.2763,108.1674,108.2763,12661.0
2017-06-16 15:10:00,129.32,129.33,129.26,129.3,11929.0,108.2595,108.2679,108.2093,108.2428,11929.0
2017-06-16 15:15:00,129.3,129.32,129.27,129.28,11227.0,108.2428,108.2595,108.2177,108.226,11227.0
2017-06-16 15:20:00,129.28,129.35,129.27,129.34,13897.0,108.226,108.2846,108.2177,108.2763,13897.0
2017-06-16 15:25:00,129.34,129.34,129.3,129.33,11438.0,108.2763,108.2763,108.2428,108.2679,11438.0
2017-06-16 15:30:00,129.32,129.43,129.32,129.43,12806.0,108.2595,108.3516,108.2595,108.3516,12806.0
2017-06-16 15:35:00,129.42,129.48,129.4,129.48,23176.0,108.3432,108.3935,108.3265,108.3935,23176.0
2017-06-16 15:40:00,129.48,129.5,129.45,129.46,22453.0,108.3935,108.4102,108.3683,108.3767,22453.0
2017-06-16 15:45:00,129.45,129.47,129.31,129.36,32889.0,108.3683,108.3851,108.2511,108.293,32889.0
2017-06-16 15:50:00,129.34,129.48,129.33,129.45,75460.0,108.2763,108.3935,108.2679,108.3683,75460.0
2017-06-16 15:55:00,129.44,129.48,129.41,129.44,83418.0,108.36,108.3935,108.3349,108.36,83418.0
2017-06-19 09:30:00,129.4,129.49,128.61,128.61,40906.0,108.3265,108.4018,107.6651,107.6651,40906.0
2017-06-19 09:35:00,128.66,128.84,128.47,128.76,16053.0,107.707,107.8577,107.5479,107.7907,16053.0
2017-06-19 09:40:00,128.84,129.0,128.68,128.83,9896.0,107.8577,107.9916,107.7237,107.8493,9896.0
2017-06-19 09:45:00,128.83,129.04,128.8,129.0,10684.0,107.8493,108.0251,107.8242,107.9916,10684.0
2017-06-19 09:50:00,129.0,129.0,128.71,128.85,19197.0,107.9916,107.9916,107.7489,107.8661,19197.0
2017-06-19 09:55:00,128.84,128.86,128.69,128.85,18068.0,107.8577,107.8744,107.7321,107.8661,18068.0
2017-06-19 10:00:00,128.87,129.05,128.85,129.05,11472.0,107.8828,108.0335,107.8661,108.0335,11472.0
2017-06-19 10:05:00,129.06,129.06,128.82,128.84,16059.0,108.0419,108.0419,107.8409,107.8577,16059.0
2017-06-19 10:10:00,128.87,128.9,128.79,128.86,16679.0,107.8828,107.9079,107.8158,107.8744,16679.0
2017-06-19 10:15:00,128.86,128.99,128.81,128.96,7664.0,107.8744,107.9833,107.8326,107.9581,7664.0
2017-06-19 10:20:00,128.96,129.0,128.87,128.88,10910.0,107.9581,107.9916,107.8828,107.8912,10910.0
2017-06-19 10:25:00,128.88,128.94,128.69,128.69,13223.0,107.8912,107.9414,107.7321,107.7321,13223.0
2017-06-19 10:30:00,128.71,128.74,128.62,128.63,11606.0,107.7489,107.774,107.6735,107.6819,11606.0
2017-06-19 10:35:00,128.63,128.7,128.61,128.68,8715.0,107.6819,107.7405,107.6651,107.7237,8715.0
2017-06-19 10:40:00,128.68,128.68,128.59,128.59,11371.0,107.7237,107.7237,107.6484,107.6484,11371.0
2017-06-19 10:45:00,128.6,128.64,128.5,128.6,13157.0,107.6568,107.6903,107.5731,107.6568,13157.0
2017-06-19 10:50:00,128.61,128.67,128.59,128.59,8096.0,107.6651,107.7154,107.6484,107.6484,8096.0
2017-06-19 10:55:00,128.6,128.6,128.41,128.41,11700.0,107.6568,107.6568,107.4977,107.4977,11700.0
2017-06-19 11:00:00,128.44,128.59,128.44,128.53,14497.0,107.5228,107.6484,107.5228,107.5982,14497.0
2017-06-19 11:05:00,128.55,128.58,128.44,128.45,25756.0,107.6149,107.64,107.5228,107.5312,25756.0
2017-06-19 11:10:00,128.48,128.53,128.48,128.52,14871.0,107.5563,107.5982,107.5563,107.5898,14871.0
2017-06-19 11:15:00,128.52,128.63,128.52,128.58,8209.0,107.5898,107.6819,107.5898,107.64,8209.0
2017-06-19 11:20:00,128.58,128.71,128.52,128.71,8951.0,107.64,107.7489,107.5898,107.7489,8951.0
2017-06-19 11:25:00,128.72,128.72,128.57,128.64,9631.0,107.7572,107.7572,107.6317,107.6903,9631.0
2017-06-19 11:30:00,128.64,128.73,128.64,128.72,14044.0,107.6903,107.7656,107.6903,107.7572,14044.0
2017-06-19 11:35:00,128.72,128.83,128.71,128.81,9039.0,107.7572,107.8493,107.7489,107.8326,9039.0
2017-06-19 11:40:00,128.81,128.81,128.66,128.7,18501.0,107.8326,107.8326,107.707,107.7405,18501.0
2017-06-19 11:45:00,128.7,128.71,128.67,128.69,20476.0,107.7405,107.7489,107.7154,107.7321,20476.0
2017-06-19 11:50:00,128.69,128.74,128.67,128.74,15219.0,107.7321,107.774,107.7154,107.774,15219.0
2017-06-19 11:55:00,128.75,128.76,128.67,128.7,11813.0,107.7823,107.7907,107.7154,107.7405,11813.0
2017-06-19 12:00:00,128.69,128.71,128.65,128.68,13358.0,107.7321,107.7489,107.6986,107.7237,13358.0
2017-06-19 12:05:00,128.68,128.7,128.63,128.67,10759.0,107.7237,107.7405,107.6819,107.7154,10759.0
2017-06-19 12:10:00,128.68,128.68,128.62,128.67,13910.0,107.7237,107.7237,107.6735,107.7154,13910.0
2017-06-19 12:15:00,128.67,128.68,128.57,128.58,6460.0,107.7154,107.7237,107.6317,107.64,6460.0
2017-06-19 12:20:00,128.58,128.58,128.51,128.51,6615.0,107.64,107.64,107.5814,107.5814,6615.0
2017-06-19 12:25:00,128.5,128.5,128.42,128.44,8308.0,107.5731,107.5731,107.5061,107.5228,8308.0
2017-06-19 12:30:00,128.43,128.43,128.35,128.36,3864.0,107.5145,107.5145,107.4475,107.4559,3864.0
2017-06-19 12:35:00,128.36,128.38,128.32,128.37,8462.0,107.4559,107.4726,107.4224,107.4642,8462.0
2017-06-19 12:40:00,128.36,128.36,128.31,128.31,4850.0,107.4559,107.4559,107.414,107.414,4850.0
2017-06-19 12:45:00,128.31,128.35,128.29,128.34,11330.0,107.414,107.4475,107.3973,107.4391,11330.0
2017-06-19 12:50:00,128.35,128.37,128.32,128.37,7760.0,107.4475,107.4642,107.4224,107.4642,7760.0
2017-06-19 12:55:00,128.38,128.39,128.29,128.3,8952.0,107.4726,107.481,107.3973,107.4056,8952.0
2017-06-19 13:00:00,128.3,128.41,128.3,128.39,7904.0,107.4056,107.4977,107.4056,107.481,7904.0
2017-06-19 13:05:00,128.39,128.39,128.3,128.31,8940.0,107.481,107.481,107.4056,107.414,8940.0
2017-06-19 13:10:00,128.31,128.34,128.25,128.27,21201.0,107.414,107.4391,107.3638,107.3805,21201.0
2017-06-19 13:15:00,128.26,128.34,128.25,128.26,9227.0,107.3721,107.4391,107.3638,107.3721,9227.0
2017-06-19 13:20:00,128.25,128.27,128.21,128.26,6722.0,107.3638,107.3805,107.3303,107.3721,6722.0
2017-06-19 13:25:00,128.27,128.27,128.21,128.22,8098.0,107.3805,107.3805,107.3303,107.3387,8098.0
2017-06-19 13:30:00,128.25,128.31,128.22,128.31,9262.0,107.3638,107.414,107.3387,107.414,9262.0
2017-06-19 13:35:00,128.31,128.45,128.31,128.39,12586.0,107.414,107.5312,107.414,107.481,12586.0
2017-06-19 13:40:00,128.41,128.42,128.33,128.33,5509.0,107.4977,107.5061,107.4307,107.4307,5509.0
2017-06-19 13:45:00,128.34,128.34,128.3,128.32,6319.0,107.4391,107.4391,107.4056,107.4224,6319.0
2017-06-19 13:50:00,128.32,128.37,128.32,128.33,6498.0,107.4224,107.4642,107.4224,107.4307,6498.0
2017-06-19 13:55:00,128.33,128.34,128.28,128.28,8389.0,107.4307,107.4391,107.3889,107.3889,8389.0
2017-06-19 14:00:00,128.28,128.32,128.25,128.32,7553.0,107.3889,107.4224,107.3638,107.4224,7553.0
2017-06-19 14:05:00,128.33,128.37,128.29,128.35,10373.0,107.4307,107.4642,107.3973,107.4475,10373.0
2017-06-19 14:10:00,128.34,128.35,128.28,128.29,5579.0,107.4391,107.4475,107.3889,107.3973,5579.0
2017-06-19 14:15:00,128.29,128.31,128.26,128.26,7091.0,107.3973,107.414,107.3721,107.3721,7091.0
2017-06-19 14:20:00,128.26,128.27,128.18,128.21,13366.0,107.3721,107.3805,107.3052,107.3303,13366.0
2017-06-19 14:25:00,128.23,128.32,128.23,128.27,6509.0,107.347,107.4224,107.347,107.3805,6509.0
2017-06-19 14:30:00,128.26,128.28,128.23,128.24,6041.0,107.3721,107.3889,107.347,107.3554,6041.0
2017-06-19 14:35:00,128.24,128.24,128.12,128.15,8130.0,107.3554,107.3554,107.2549,107.2801,8130.0
2017-06-19 14:40:00,128.16,128.2,128.16,128.18,5980.0,107.2884,107.3219,107.2884,107.3052,5980.0
2017-06-19 14:45:00,128.2,128.21,128.13,128.13,9020.0,107.3219,107.3303,107.2633,107.2633,9020.0
2017-06-19 14:50:00,128.12,128.14,128.05,128.05,8854.0,107.2549,107.2717,107.1963,107.1963,8854.0
2017-06-19 14:55:00,128.05,128.07,128.02,128.04,6411.0,107.1963,107.2131,107.1712,107.188,6411.0
2017-06-19 15:00:00,128.06,128.2,128.06,128.19,12182.0,107.2047,107.3219,107.2047,107.3135,12182.0
2017-06-19 15:05:00,128.19,128.3,128.18,128.27,16856.0,107.3135,107.4056,107.3052,107.3805,16856.0
2017-06-19 15:10:00,128.27,128.27,128.19,128.23,14988.0,107.3805,107.3805,107.3135,107.347,14988.0
2017-06-19 15:15:00,128.24,128.29,128.24,128.26,10943.0,107.3554,107.3973,107.3554,107.3721,10943.0
2017-06-19 15:20:00,128.26,128.29,128.2,128.28,15026.0,107.3721,107.3973,107.3219,107.3889,15026.0
2017-06-19 15:25:00,128.28,128.34,128.28,128.3,12345.0,107.3889,107.4391,107.3889,107.4056,12345.0
2017-06-19 15:30:00,128.3,128.31,128.25,128.25,14050.0,107.4056,107.414,107.3638,107.3638,14050.0
2017-06-19 15:35:00,128.25,128.31,128.21,128.28,21796.0,107.3638,107.414,107.3303,107.3889,21796.0
2017-06-19 15:40:00,128.27,128.32,128.2,128.22,22351.0,107.3805,107.4224,107.3219,107.3387,22351.0
2017-06-19 15:45:00,128.22,128.28,128.21,128.25,25432.0,107.3387,107.3889,107.3303,107.3638,25432.0
2017-06-19 15:50:00,128.25,128.28,128.22,128.24,28919.0,107.3638,107.3889,107.3387,107.3554,28919.0
2017-06-19 15:55:00,128.23,128.3,128.17,128.26,85222.0,107.347,107.4056,107.2968,107.3721,85222.0
2017-06-20 09:30:00,128.35,128.71,128.3,128.69,34609.0,107.4475,107.7489,107.4056,107.7321,34609.0
2017-06-20 09:35:00,128.64,128.92,128.61,128.92,20400.0,107.6903,107.9247,107.6651,107.9247,20400.0
2017-06-20 09:40:00,128.87,128.99,128.82,128.97,23620.0,107.8828,107.9833,107.8409,107.9665,23620.0
2017-06-20 09:45:00,128.96,129.06,128.86,129.06,31934.0,107.9581,108.0419,107.8744,108.0419,31934.0
2017-06-20 09:50:00,129.06,129.1,128.95,129.0,11203.0,108.0419,108.0753,107.9498,107.9916,11203.0
2017-06-20 09:55:00,129.01,129.16,128.93,128.94,13146.0,108.0,108.1256,107.933,107.9414,13146.0
2017-06-20 10:00:00,128.94,129.12,128.93,128.97,13319.0,107.9414,108.0921,107.933,107.9665,13319.0
2017-06-20 10:05:00,128.95,129.01,128.9,128.91,7294.0,107.9498,108.0,107.9079,107.9163,7294.0
2017-06-20 10:10:00,128.93,129.04,128.93,129.02,11447.0,107.933,108.0251,107.933,108.0084,11447.0
2017-06-20 10:15:00,129.02,129.05,128.91,128.92,7034.0,108.0084,108.0335,107.9163,107.9247,7034.0
2017-06-20 10:20:00,128.94,128.94,128.82,128.88,38957.0,107.9414,107.9414,107.8409,107.8912,38957.0
2017-06-20 10:25:00,128.9,128.91,128.76,128.88,12039.0,107.9079,107.9163,107.7907,107.8912,12039.0
2017-06-20 10:30:00,128.87,128.91,128.78,128.86,9019.0,107.8828,107.9163,107.8075,107.8744,9019.0
2017-06-20 10:35:00,128.84,128.92,128.82,128.89,13302.0,107.8577,107.9247,107.8409,107.8995,13302.0
2017-06-20 10:40:00,128.92,128.93,128.85,128.88,8428.0,107.9247,107.933,107.8661,107.8912,8428.0
2017-06-20 10:45:00,128.9,128.94,128.87,128.89,7585.0,107.9079,107.9414,107.8828,107.8995,7585.0
2017-06-20 10:50:00,128.9,128.93,128.87,128.93,11602.0,107.9079,107.933,107.8828,107.933,11602.0
2017-06-20 10:55:00,128.94,129.03,128.92,129.03,11304.0,107.9414,108.0167,107.9247,108.0167,11304.0
2017-06-20 11:00:00,129.03,129.09,129.0,129.03,10283.0,108.0167,108.067,107.9916,108.0167,10283.0
2017-06-20 11:05:00,129.03,129.08,128.99,129.0,9065.0,108.0167,108.0586,107.9833,107.9916,9065.0
2017-06-20 11:10:00,129.0,129.03,128.95,128.96,8005.0,107.9916,108.0167,107.9498,107.9581,8005.0
2017-06-20 11:15:00,128.94,128.97,128.91,128.95,4912.0,107.9414,107.9665,107.9163,107.9498,4912.0
2017-06-20 11:20:00,128.96,128.97,128.89,128.92,9616.0,107.9581,107.9665,107.8995,107.9247,9616.0
2017-06-20 11:25:00,128.89,128.97,128.89,128.93,5691.0,107.8995,107.9665,107.8995,107.933,5691.0
2017-06-20 11:30:00,128.93,129.06,128.89,129.0,8995.0,107.933,108.0419,107.8995,107.9916,8995.0
2017-06-20 11:35:00,129.01,129.05,128.98,129.0,4225.0,108.0,108.0335,107.9749,107.9916,4225.0
2017-06-20 11:40:00,128.99,129.01,128.97,128.98,3470.0,107.9833,108.0,107.9665,107.9749,3470.0
2017-06-20 11:45:00,128.97,129.03,128.95,128.99,7631.0,107.9665,108.0167,107.9498,107.9833,7631.0
2017-06-20 11:50:00,129.0,129.04,128.95,129.0,5398.0,107.9916,108.0251,107.9498,107.9916,5398.0
2017-06-20 11:55:00,129.0,129.02,128.98,128.98,3500.0,107.9916,108.0084,107.9749,107.9749,3500.0
2017-06-20 12:00:00,129.0,129.03,128.97,128.99,7158.0,107.9916,108.0167,107.9665,107.9833,7158.0
2017-06-20 12:05:00,128.98,128.98,128.9,128.91,4859.0,107.9749,107.9749,107.9079,107.9163,4859.0
2017-06-20 12:10:00,128.91,128.95,128.89,128.94,16893.0,107.9163,107.9498,107.8995,107.9414,16893.0
2017-06-20 12:15:00,128.94,128.95,128.84,128.88,7500.0,107.9414,107.9498,107.8577,107.8912,7500.0
2017-06-20 12:20:00,128.88,128.88,128.8,128.83,6500.0,107.8912,107.8912,107.8242,107.8493,6500.0
2017-06-20 12:25:00,128.83,128.9,128.82,128.89,5246.0,107.8493,107.9079,107.8409,107.8995,5246.0
2017-06-20 12:30:00,128.87,128.93,128.87,128.91,6341.0,107.8828,107.933,107.8828,107.9163,6341.0
2017-06-20 12:35:00,128.93,128.94,128.86,128.88,5898.0,107.933,107.9414,107.8744,107.8912,5898.0
2017-06-20 12:40:00,128.89,128.9,128.83,128.89,7318.0,107.8995,107.9079,107.8493,107.8995,7318.0
2017-06-20 12:45:00,128.89,128.9,128.86,128.86,9982.0,107.8995,107.9079,107.8744,107.8744,9982.0
2017-06-20 12:50:00,128.87,128.94,128.85,128.93,9977.0,107.8828,107.9414,107.8661,107.933,9977.0
2017-06-20 12:55:00,128.94,128.95,128.83,128.86,26814.0,107.9414,107.9498,107.8493,107.8744,26814.0
2017-06-20 13:00:00,128.87,128.89,128.79,128.83,25095.0,107.8828,107.8995,107.8158,107.8493,25095.0
2017-06-20 13:05:00,128.83,128.85,128.79,128.81,5724.0,107.8493,107.8661,107.8158,107.8326,5724.0
2017-06-20 13:10:00,128.82,128.85,128.68,128.68,18081.0,107.8409,107.8661,107.7237,107.7237,18081.0
2017-06-20 13:15:00,128.68,128.77,128.62,128.68,14356.0,107.7237,107.7991,107.6735,107.7237,14356.0
2017-06-20 13:20:00,128.7,128.75,128.64,128.75,18351.0,107.7405,107.7823,107.6903,107.7823,18351.0
2017-06-20 13:25:00,128.75,128.76,128.69,128.74,13395.0,107.7823,107.7907,107.7321,107.774,13395.0
2017-06-20 13:30:00,128.75,128.77,128.72,128.72,6743.0,107.7823,107.7991,107.7572,107.7572,6743.0
2017-06-20 13:35:00,128.72,128.74,128.7,128.71,3914.0,107.7572,107.774,107.7405,107.7489,3914.0
2017-06-20 13:40:00,128.7,128.72,128.65,128.71,3678.0,107.7405,107.7572,107.6986,107.7489,3678.0
2017-06-20 13:45:00,128.72,128.73,128.67,128.72,3601.0,107.7572,107.7656,107.7154,107.7572,3601.0
2017-06-20 13:50:00,128.72,128.76,128.71,128.73,7587.0,107.7572,107.7907,107.7489,107.7656,7587.0
2017-06-20 13:55:00,128.73,128.73,128.65,128.68,4015.0,107.7656,107.7656,107.6986,107.7237,4015.0
2017-06-20 14:00:00,128.67,128.71,128.62,128.62,7570.0,107.7154,107.7489,107.6735,107.6735,7570.0
2017-06-20 14:05:00,128.62,128.62,128.51,128.58,8622.0,107.6735,107.6735,107.5814,107.64,8622.0
2017-06-20 14:10:00,128.58,128.6,128.58,128.59,1458.0,107.64,107.6568,107.64,107.6484,1458.0
2017-06-20 14:15:00,128.59,128.59,128.51,128.53,3407.0,107.6484,107.6484,107.5814,107.5982,3407.0
2017-06-20 14:20:00,128.53,128.56,128.5,128.52,3030.0,107.5982,107.6233,107.5731,107.5898,3030.0
2017-06-20 14:25:00,128.53,128.57,128.53,128.55,7798.0,107.5982,107.6317,107.5982,107.6149,7798.0
2017-06-20 14:30:00,128.55,128.64,128.54,128.6,3796.0,107.6149,107.6903,107.6065,107.6568,3796.0
2017-06-20 14:35:00,128.61,128.7,128.6,128.7,7299.0,107.6651,107.7405,107.6568,107.7405,7299.0
2017-06-20 14:40:00,128.68,128.75,128.64,128.7,7204.0,107.7237,107.7823,107.6903,107.7405,7204.0
2017-06-20 14:45:00,128.72,128.73,128.68,128.71,4888.0,107.7572,107.7656,107.7237,107.7489,4888.0
2017-06-20 14:50:00,128.68,128.73,128.68,128.7,5626.0,107.7237,107.7656,107.7237,107.7405,5626.0
2017-06-20 14:55:00,128.7,128.72,128.68,128.69,3308.0,107.7405,107.7572,107.7237,107.7321,3308.0
2017-06-20 15:00:00,128.7,128.7,128.65,128.68,5929.0,107.7405,107.7405,107.6986,107.7237,5929.0
2017-06-20 15:05:00,128.68,128.68,128.6,128.64,9868.0,107.7237,107.7237,107.6568,107.6903,9868.0
2017-06-20 15:10:00,128.64,128.69,128.63,128.67,7972.0,107.6903,107.7321,107.6819,107.7154,7972.0
2017-06-20 15:15:00,128.68,128.72,128.64,128.71,8936.0,107.7237,107.7572,107.6903,107.7489,8936.0
2017-06-20 15:20:00,128.71,128.73,128.66,128.69,5282.0,107.7489,107.7656,107.707,107.7321,5282.0
2017-06-20 15:25:00,128.68,128.78,128.63,128.76,14506.0,107.7237,107.8075,107.6819,107.7907,14506.0
2017-06-20 15:30:00,128.76,128.82,128.74,128.8,14155.0,107.7907,107.8409,107.774,107.8242,14155.0
2017-06-20 15:35:00,128.82,128.84,128.76,128.82,11318.0,107.8409,107.8577,107.7907,107.8409,11318.0
2017-06-20 15:40:00,128.82,128.86,128.78,128.81,22442.0,107.8409,107.8744,107.8075,107.8326,22442.0
2017-06-20 15:45:00,128.8,128.82,128.75,128.75,33466.0,107.8242,107.8409,107.7823,107.7823,33466.0
2017-06-20 15:50:00,128.73,128.81,128.73,128.76,27627.0,107.7656,107.8326,107.7656,107.7907,27627.0
2017-06-20 15:55:00,128.76,128.81,128.73,128.76,57625.0,107.7907,107.8326,107.7656,107.7907,57625.0
2017-06-21 09:30:00,128.75,128.95,128.54,128.95,17413.0,107.7823,107.9498,107.6065,107.9498,17413.0
2017-06-21 09:35:00,128.86,129.02,128.83,128.93,7762.0,107.8744,108.0084,107.8493,107.933,7762.0
2017-06-21 09:40:00,128.9,128.97,128.78,128.85,18578.0,107.9079,107.9665,107.8075,107.8661,18578.0
2017-06-21 09:45:00,128.86,128.91,128.77,128.91,8126.0,107.8744,107.9163,107.7991,107.9163,8126.0
2017-06-21 09:50:00,128.9,129.1,128.85,129.07,7977.0,107.9079,108.0753,107.8661,108.0502,7977.0
2017-06-21 09:55:00,129.05,129.05,128.8,128.9,10086.0,108.0335,108.0335,107.8242,107.9079,10086.0
2017-06-21 10:00:00,128.9,128.9,128.68,128.78,12497.0,107.9079,107.9079,107.7237,107.8075,12497.0
2017-06-21 10:05:00,128.79,128.82,128.7,128.8,9850.0,107.8158,107.8409,107.7405,107.8242,9850.0
2017-06-21 10:10:00,128.8,128.8,128.58,128.58,8985.0,107.8242,107.8242,107.64,107.64,8985.0
2017-06-21 10:15:00,128.6,128.75,128.6,128.7,7184.0,107.6568,107.7823,107.6568,107.7405,7184.0
2017-06-21 10:20:00,128.71,128.73,128.55,128.67,9312.0,107.7489,107.7656,107.6149,107.7154,9312.0
2017-06-21 10:25:00,128.65,128.71,128.62,128.66,7498.0,107.6986,107.7489,107.6735,107.707,7498.0
2017-06-21 10:30:00,128.65,128.67,128.5,128.5,10717.0,107.6986,107.7154,107.5731,107.5731,10717.0
2017-06-21 10:35:00,128.48,128.67,128.46,128.67,8642.0,107.5563,107.7154,107.5396,107.7154,8642.0
2017-06-21 10:40:00,128.64,128.66,128.54,128.59,8422.0,107.6903,107.707,107.6065,107.6484,8422.0
2017-06-21 10:45:00,128.6,128.6,128.51,128.58,17196.0,107.6568,107.6568,107.5814,107.64,17196.0
2017-06-21 10:50:00,128.56,128.64,128.48,128.5,4496.0,107.6233,107.6903,107.5563,107.5731,4496.0
2017-06-21 10:55:00,128.49,128.64,128.49,128.64,7400.0,107.5647,107.6903,107.5647,107.6903,7400.0
2017-06-21 11:00:00,128.62,128.81,128.59,128.8,16783.0,107.6735,107.8326,107.6484,107.8242,16783.0
2017-06-21 11:05:00,128.82,128.84,128.76,128.79,14998.0,107.8409,107.8577,107.7907,107.8158,14998.0
2017-06-21 11:10:00,128.81,128.81,128.66,128.66,8492.0,107.8326,107.8326,107.707,107.707,8492.0
2017-06-21 11:15:00,128.66,128.66,128.5,128.54,6957.0,107.707,107.707,107.5731,107.6065,6957.0
2017-06-21 11:20:00,128.55,128.66,128.54,128.62,9400.0,107.6149,107.707,107.6065,107.6735,9400.0
2017-06-21 11:25:00,128.63,128.65,128.57,128.62,6208.0,107.6819,107.6986,107.6317,107.6735,6208.0
2017-06-21 11:30:00,128.6,128.71,128.6,128.66,7184.0,107.6568,107.7489,107.6568,107.707,7184.0
2017-06-21 11:35:00,128.67,128.71,128.53,128.54,3900.0,107.7154,107.7489,107.5982,107.6065,3900.0
2017-06-21 11:40:00,128.53,128.77,128.51,128.75,11460.0,107.5982,107.7991,107.5814,107.7823,11460.0
2017-06-21 11:45:00,128.77,128.77,128.66,128.68,5450.0,107.7991,107.7991,107.707,107.7237,5450.0
2017-06-21 11:50:00,128.69,128.73,128.67,128.67,4108.0,107.7321,107.7656,107.7154,107.7154,4108.0
2017-06-21 11:55:00,128.7,128.71,128.64,128.64,7599.0,107.7405,107.7489,107.6903,107.6903,7599.0
2017-06-21 12:00:00,128.64,128.65,128.56,128.63,8133.0,107.6903,107.6986,107.6233,107.6819,8133.0
2017-06-21 12:05:00,128.61,128.65,128.54,128.64,7865.0,107.6651,107.6986,107.6065,107.6903,7865.0
2017-06-21 12:10:00,128.65,128.71,128.63,128.63,3635.0,107.6986,107.7489,107.6819,107.6819,3635.0
2017-06-21 12:15:00,128.63,128.66,128.59,128.59,5331.0,107.6819,107.707,107.6484,107.6484,5331.0
2017-06-21 12:20:00,128.57,128.71,128.56,128.69,5714.0,107.6317,107.7489,107.6233,107.7321,5714.0
2017-06-21 12:25:00,128.66,128.7,128.6,128.63,3294.0,107.707,107.7405,107.6568,107.6819,3294.0
2017-06-21 12:30:00,128.6,128.66,128.59,128.61,4315.0,107.6568,107.707,107.6484,107.6651,4315.0
2017-06-21 12:35:00,128.61,128.72,128.61,128.69,3912.0,107.6651,107.7572,107.6651,107.7321,3912.0
2017-06-21 12:40:00,128.7,128.7,128.58,128.6,5087.0,107.7405,107.7405,107.64,107.6568,5087.0
2017-06-21 12:45:00,128.58,128.63,128.55,128.6,7208.0,107.64,107.6819,107.6149,107.6568,7208.0
2017-06-21 12:50:00,128.6,128.67,128.59,128.61,3574.0,107.6568,107.7154,107.6484,107.6651,3574.0
2017-06-21 12:55:00,128.63,128.66,128.59,128.63,10840.0,107.6819,107.707,107.6484,107.6819,10840.0
2017-06-21 13:00:00,128.66,128.69,128.62,128.66,5628.0,107.707,107.7321,107.6735,107.707,5628.0
2017-06-21 13:05:00,128.66,128.76,128.64,128.76,5943.0,107.707,107.7907,107.6903,107.7907,5943.0
2017-06-21 13:10:00,128.77,128.78,128.7,128.72,4741.0,107.7991,107.8075,107.7405,107.7572,4741.0
2017-06-21 13:15:00,128.73,128.8,128.67,128.68,6398.0,107.7656,107.8242,107.7154,107.7237,6398.0
2017-06-21 13:20:00,128.66,128.7,128.63,128.64,7533.0,107.707,107.7405,107.6819,107.6903,7533.0
2017-06-21 13:25:00,128.66,128.73,128.65,128.67,4229.0,107.707,107.7656,107.6986,107.7154,4229.0
2017-06-21 13:30:00,128.68,128.71,128.59,128.59,2929.0,107.7237,107.7489,107.6484,107.6484,2929.0
2017-06-21 13:35:00,128.62,128.62,128.54,128.56,12251.0,107.6735,107.6735,107.6065,107.6233,12251.0
2017-06-21 13:40:00,128.54,128.57,128.51,128.57,10310.0,107.6065,107.6317,107.5814,107.6317,10310.0
2017-06-21 13:45:00,128.55,128.56,128.5,128.5,6865.0,107.6149,107.6233,107.5731,107.5731,6865.0
2017-06-21 13:50:00,128.5,128.54,128.39,128.41,12777.0,107.5731,107.6065,107.481,107.4977,12777.0
2017-06-21 13:55:00,128.42,128.53,128.41,128.52,11079.0,107.5061,107.5982,107.4977,107.5898,11079.0
2017-06-21 14:00:00,128.5,128.53,128.48,128.49,12719.0,107.5731,107.5982,107.5563,107.5647,12719.0
2017-06-21 14:05:00,128.5,128.56,128.49,128.53,22141.0,107.5731,107.6233,107.5647,107.5982,22141.0
2017-06-21 14:10:00,128.53,128.57,128.51,128.57,8667.0,107.5982,107.6317,107.5814,107.6317,8667.0
2017-06-21 14:15:00,128.59,128.6,128.52,128.52,5805.0,107.6484,107.6568,107.5898,107.5898,5805.0
2017-06-21 14:20:00,128.52,128.55,128.47,128.55,6476.0,107.5898,107.6149,107.5479,107.6149,6476.0
2017-06-21 14:25:00,128.54,128.63,128.54,128.61,6287.0,107.6065,107.6819,107.6065,107.6651,6287.0
2017-06-21 14:30:00,128.64,128.65,128.56,128.62,10031.0,107.6903,107.6986,107.6233,107.6735,10031.0
2017-06-21 14:35:00,128.62,128.63,128.52,128.63,12378.0,107.6735,107.6819,107.5898,107.6819,12378.0
2017-06-21 14:40:00,128.6,128.61,128.53,128.53,4790.0,107.6568,107.6651,107.5982,107.5982,4790.0
2017-06-21 14:45:00,128.53,128.56,128.49,128.56,9561.0,107.5982,107.6233,107.5647,107.6233,9561.0
2017-06-21 14:50:00,128.56,128.61,128.55,128.61,5955.0,107.6233,107.6651,107.6149,107.6651,5955.0
2017-06-21 14:55:00,128.6,128.68,128.57,128.66,9664.0,107.6568,107.7237,107.6317,107.707,9664.0
2017-06-21 15:00:00,128.64,128.7,128.58,128.64,11233.0,107.6903,107.7405,107.64,107.6903,11233.0
2017-06-21 15:05:00,128.65,128.65,128.51,128.56,13137.0,107.6986,107.6986,107.5814,107.6233,13137.0
2017-06-21 15:10:00,128.59,128.61,128.53,128.59,8354.0,107.6484,107.6651,107.5982,107.6484,8354.0
2017-06-21 15:15:00,128.57,128.62,128.51,128.59,8082.0,107.6317,107.6735,107.5814,107.6484,8082.0
2017-06-21 15:20:00,128.59,128.63,128.54,128.54,8202.0,107.6484,107.6819,107.6065,107.6065,8202.0
2017-06-21 15:25:00,128.54,128.7,128.51,128.7,27821.0,107.6065,107.7405,107.5814,107.7405,27821.0
2017-06-21 15:30:00,128.69,128.69,128.6,128.63,11954.0,107.7321,107.7321,107.6568,107.6819,11954.0
2017-06-21 15:35:00,128.62,128.65,128.53,128.54,16724.0,107.6735,107.6986,107.5982,107.6065,16724.0
2017-06-21 15:40:00,128.52,128.55,128.49,128.54,19194.0,107.5898,107.6149,107.5647,107.6065,19194.0
2017-06-21 15:45:00,128.53,128.63,128.53,128.63,29121.0,107.5982,107.6819,107.5982,107.6819,29121.0
2017-06-21 15:50:00,128.63,128.66,128.59,128.63,32305.0,107.6819,107.707,107.6484,107.6819,32305.0
2017-06-21 15:55:00,128.62,128.68,128.53,128.62,87150.0,107.6735,107.7237,107.5982,107.6735,87150.0
2017-06-22 09:30:00,128.17,128.49,128.15,128.43,21324.0,107.2968,107.5647,107.2801,107.5145,21324.0
2017-06-22 09:35:00,128.34,128.44,128.28,128.4,5210.0,107.4391,107.5228,107.3889,107.4893,5210.0
2017-06-22 09:40:00,128.44,128.57,128.44,128.5,3549.0,107.5228,107.6317,107.5228,107.5731,3549.0
2017-06-22 09:45:00,128.48,128.59,128.44,128.5,3417.0,107.5563,107.6484,107.5228,107.5731,3417.0
2017-06-22 09:50:00,128.47,128.62,128.45,128.55,6313.0,107.5479,107.6735,107.5312,107.6149,6313.0
2017-06-22 09:55:00,128.58,128.65,128.57,128.61,13704.0,107.64,107.6986,107.6317,107.6651,13704.0
2017-06-22 10:00:00,128.64,128.65,128.47,128.5,17870.0,107.6903,107.6986,107.5479,107.5731,17870.0
2017-06-22 10:05:00,128.53,128.53,128.15,128.2,12619.0,107.5982,107.5982,107.2801,107.3219,12619.0
2017-06-22 10:10:00,128.21,128.42,128.18,128.38,8630.0,107.3303,107.5061,107.3052,107.4726,8630.0
2017-06-22 10:15:00,128.38,128.51,128.38,128.46,7607.0,107.4726,107.5814,107.4726,107.5396,7607.0
2017-06-22 10:20:00,128.48,128.52,128.42,128.43,7583.0,107.5563,107.5898,107.5061,107.5145,7583.0
2017-06-22 10:25:00,128.41,128.41,128.27,128.35,6578.0,107.4977,107.4977,107.3805,107.4475,6578.0
2017-06-22 10:30:00,128.35,128.35,128.23,128.25,7020.0,107.4475,107.4475,107.347,107.3638,7020.0
2017-06-22 10:35:00,128.28,128.32,128.24,128.25,6564.0,107.3889,107.4224,107.3554,107.3638,6564.0
2017-06-22 10:40:00,128.28,128.46,128.28,128.46,7889.0,107.3889,107.5396,107.3889,107.5396,7889.0
2017-06-22 10:45:00,128.41,128.59,128.37,128.59,12898.0,107.4977,107.6484,107.4642,107.6484,12898.0
2017-06-22 10:50:00,128.57,128.6,128.41,128.44,5979.0,107.6317,107.6568,107.4977,107.5228,5979.0
2017-06-22 10:55:00,128.45,128.5,128.37,128.46,11537.0,107.5312,107.5731,107.4642,107.5396,11537.0
2017-06-22 11:00:00,128.47,128.63,128.46,128.63,8049.0,107.5479,107.6819,107.5396,107.6819,8049.0
2017-06-22 11:05:00,128.64,128.71,128.61,128.61,6400.0,107.6903,107.7489,107.6651,107.6651,6400.0
2017-06-22 11:10:00,128.63,128.66,128.6,128.62,5971.0,107.6819,107.707,107.6568,107.6735,5971.0
2017-06-22 11:15:00,128.62,128.67,128.61,128.61,3812.0,107.6735,107.7154,107.6651,107.6651,3812.0
2017-06-22 11:20:00,128.6,128.6,128.52,128.56,5890.0,107.6568,107.6568,107.5898,107.6233,5890.0
2017-06-22 11:25:00,128.55,128.58,128.43,128.46,11468.0,107.6149,107.64,107.5145,107.5396,11468.0
2017-06-22 11:30:00,128.47,128.63,128.45,128.6,7517.0,107.5479,107.6819,107.5312,107.6568,7517.0
2017-06-22 11:35:00,128.59,128.63,128.56,128.63,5102.0,107.6484,107.6819,107.6233,107.6819,5102.0
2017-06-22 11:40:00,128.6,128.65,128.56,128.64,7860.0,107.6568,107.6986,107.6233,107.6903,7860.0
2017-06-22 11:45:00,128.64,128.64,128.55,128.56,9393.0,107.6903,107.6903,107.6149,107.6233,9393.0
2017-06-22 11:50:00,128.56,128.62,128.54,128.59,8131.0,107.6233,107.6735,107.6065,107.6484,8131.0
2017-06-22 11:55:00,128.59,128.61,128.54,128.56,4338.0,107.6484,107.6651,107.6065,107.6233,4338.0
2017-06-22 12:00:00,128.56,128.58,128.53,128.55,7400.0,107.6233,107.64,107.5982,107.6149,7400.0
2017-06-22 12:05:00,128.52,128.61,128.52,128.53,8073.0,107.5898,107.6651,107.5898,107.5982,8073.0
2017-06-22 12:10:00,128.54,128.58,128.51,128.54,4372.0,107.6065,107.64,107.5814,107.6065,4372.0
2017-06-22 12:15:00,128.55,128.56,128.51,128.51,7083.0,107.6149,107.6233,107.5814,107.5814,7083.0
2017-06-22 12:20:00,128.51,128.56,128.39,128.41,8570.0,107.5814,107.6233,107.481,107.4977,8570.0
2017-06-22 12:25:00,128.4,128.4,128.33,128.4,6800.0,107.4893,107.4893,107.4307,107.4893,6800.0
2017-06-22 12:30:00,128.4,128.43,128.35,128.43,8771.0,107.4893,107.5145,107.4475,107.5145,8771.0
2017-06-22 12:35:00,128.45,128.48,128.43,128.46,5300.0,107.5312,107.5563,107.5145,107.5396,5300.0
2017-06-22 12:40:00,128.45,128.45,128.38,128.41,4784.0,107.5312,107.5312,107.4726,107.4977,4784.0
2017-06-22 12:45:00,128.42,128.45,128.35,128.38,5900.0,107.5061,107.5312,107.4475,107.4726,5900.0
2017-06-22 12:50:00,128.38,128.43,128.38,128.41,5427.0,107.4726,107.5145,107.4726,107.4977,5427.0
2017-06-22 12:55:00,128.39,128.43,128.37,128.43,6609.0,107.481,107.5145,107.4642,107.5145,6609.0
2017-06-22 13:00:00,128.44,128.46,128.43,128.43,4087.0,107.5228,107.5396,107.5145,107.5145,4087.0
2017-06-22 13:05:00,128.43,128.45,128.4,128.42,4786.0,107.5145,107.5312,107.4893,107.5061,4786.0
2017-06-22 13:10:00,128.42,128.42,128.37,128.42,7717.0,107.5061,107.5061,107.4642,107.5061,7717.0
2017-06-22 13:15:00,128.42,128.52,128.42,128.52,6050.0,107.5061,107.5898,107.5061,107.5898,6050.0
2017-06-22 13:20:00,128.5,128.54,128.5,128.54,7435.0,107.5731,107.6065,107.5731,107.6065,7435.0
2017-06-22 13:25:00,128.55,128.6,128.54,128.6,5606.0,107.6149,107.6568,107.6065,107.6568,5606.0
2017-06-22 13:30:00,128.58,128.61,128.56,128.61,5707.0,107.64,107.6651,107.6233,107.6651,5707.0
2017-06-22 13:35:00,128.62,128.65,128.56,128.58,7295.0,107.6735,107.6986,107.6233,107.64,7295.0
2017-06-22 13:40:00,128.54,128.56,128.5,128.56,4417.0,107.6065,107.6233,107.5731,107.6233,4417.0
2017-06-22 13:45:00,128.56,128.58,128.55,128.56,4620.0,107.6233,107.64,107.6149,107.6233,4620.0
2017-06-22 13:50:00,128.56,128.63,128.55,128.58,6921.0,107.6233,107.6819,107.6149,107.64,6921.0
2017-06-22 13:55:00,128.6,128.61,128.57,128.58,5035.0,107.6568,107.6651,107.6317,107.64,5035.0
2017-06-22 14:00:00,128.6,128.62,128.53,128.53,7525.0,107.6568,107.6735,107.5982,107.5982,7525.0
2017-06-22 14:05:00,128.51,128.53,128.44,128.46,8722.0,107.5814,107.5982,107.5228,107.5396,8722.0
2017-06-22 14:10:00,128.45,128.45,128.37,128.37,6600.0,107.5312,107.5312,107.4642,107.4642,6600.0
2017-06-22 14:15:00,128.37,128.43,128.36,128.41,7746.0,107.4642,107.5145,107.4559,107.4977,7746.0
2017-06-22 14:20:00,128.42,128.48,128.36,128.48,8653.0,107.5061,107.5563,107.4559,107.5563,8653.0
2017-06-22 14:25:00,128.47,128.47,128.41,128.44,4633.0,107.5479,107.5479,107.4977,107.5228,4633.0
2017-06-22 14:30:00,128.42,128.42,128.35,128.39,4870.0,107.5061,107.5061,107.4475,107.481,4870.0
2017-06-22 14:35:00,128.39,128.44,128.38,128.38,4568.0,107.481,107.5228,107.4726,107.4726,4568.0
2017-06-22 14:40:00,128.39,128.47,128.38,128.46,9841.0,107.481,107.5479,107.4726,107.5396,9841.0
2017-06-22 14:45:00,128.45,128.45,128.32,128.39,11772.0,107.5312,107.5312,107.4224,107.481,11772.0
2017-06-22 14:50:00,128.37,128.37,128.27,128.27,6728.0,107.4642,107.4642,107.3805,107.3805,6728.0
2017-06-22 14:55:00,128.27,128.39,128.26,128.37,9935.0,107.3805,107.481,107.3721,107.4642,9935.0
2017-06-22 15:00:00,128.37,128.44,128.34,128.39,11156.0,107.4642,107.5228,107.4391,107.481,11156.0
2017-06-22 15:05:00,128.39,128.43,128.31,128.31,11927.0,107.481,107.5145,107.414,107.414,11927.0
2017-06-22 15:10:00,128.31,128.47,128.31,128.47,15546.0,107.414,107.5479,107.414,107.5479,15546.0
2017-06-22 15:15:00,128.47,128.47,128.32,128.33,13534.0,107.5479,107.5479,107.4224,107.4307,13534.0
2017-06-22 15:20:00,128.32,128.41,128.32,128.37,19445.0,107.4224,107.4977,107.4224,107.4642,19445.0
2017-06-22 15:25:00,128.35,128.39,128.27,128.29,17493.0,107.4475,107.481,107.3805,107.3973,17493.0
2017-06-22 15:30:00,128.3,128.36,128.29,128.34,20550.0,107.4056,107.4559,107.3973,107.4391,20550.0
2017-06-22 15:35:00,128.34,128.36,128.3,128.33,20863.0,107.4391,107.4559,107.4056,107.4307,20863.0
2017-06-22 15:40:00,128.34,128.35,128.25,128.26,22650.0,107.4391,107.4475,107.3638,107.3721,22650.0
2017-06-22 15:45:00,128.25,128.37,128.2,128.36,40223.0,107.3638,107.4642,107.3219,107.4559,40223.0
2017-06-22 15:50:00,128.36,128.37,128.27,128.34,52505.0,107.4559,107.4642,107.3805,107.4391,52505.0
2017-06-22 15:55:00,128.34,128.38,128.25,128.33,68952.0,107.4391,107.4726,107.3638,107.4307,68952.0
2017-06-23 09:30:00,128.0,128.64,128.0,128.44,33136.0,107.1545,107.6903,107.1545,107.5228,33136.0
2017-06-23 09:35:00,128.39,128.56,128.35,128.48,3403.0,107.481,107.6233,107.4475,107.5563,3403.0
2017-06-23 09:40:00,128.43,128.55,128.36,128.51,5100.0,107.5145,107.6149,107.4559,107.5814,5100.0
2017-06-23 09:45:00,128.4,128.56,128.34,128.37,7090.0,107.4893,107.6233,107.4391,107.4642,7090.0
2017-06-23 09:50:00,128.39,128.46,128.36,128.41,4255.0,107.481,107.5396,107.4559,107.4977,4255.0
2017-06-23 09:55:00,128.3,128.37,128.22,128.22,1400.0,107.4056,107.4642,107.3387,107.3387,1400.0
2017-06-23 10:00:00,128.21,128.22,128.11,128.11,4486.0,107.3303,107.3387,107.2466,107.2466,4486.0
2017-06-23 10:05:00,128.15,128.17,128.08,128.12,4820.0,107.2801,107.2968,107.2215,107.2549,4820.0
2017-06-23 10:10:00,128.12,128.18,128.04,128.04,7914.0,107.2549,107.3052,107.188,107.188,7914.0
2017-06-23 10:15:00,128.04,128.2,128.04,128.2,10625.0,107.188,107.3219,107.188,107.3219,10625.0
2017-06-23 10:20:00,128.21,128.33,128.17,128.33,6692.0,107.3303,107.4307,107.2968,107.4307,6692.0
2017-06-23 10:25:00,128.3,128.3,128.22,128.3,6236.0,107.4056,107.4056,107.3387,107.4056,6236.0
2017-06-23 10:30:00,128.28,128.44,128.28,128.3,7526.0,107.3889,107.5228,107.3889,107.4056,7526.0
2017-06-23 10:35:00,128.3,128.34,128.28,128.29,6029.0,107.4056,107.4391,107.3889,107.3973,6029.0
2017-06-23 10:40:00,128.3,128.37,128.24,128.37,8928.0,107.4056,107.4642,107.3554,107.4642,8928.0
2017-06-23 10:45:00,128.38,128.38,128.25,128.25,7586.0,107.4726,107.4726,107.3638,107.3638,7586.0
2017-06-23 10:50:00,128.25,128.31,128.18,128.2,7354.0,107.3638,107.414,107.3052,107.3219,7354.0
2017-06-23 10:55:00,128.2,128.2,128.16,128.17,1042.0,107.3219,107.3219,107.2884,107.2968,1042.0
2017-06-23 11:00:00,128.16,128.2,128.1,128.16,11876.0,107.2884,107.3219,107.2382,107.2884,11876.0
2017-06-23 11:05:00,128.17,128.28,128.16,128.22,9122.0,107.2968,107.3889,107.2884,107.3387,9122.0
2017-06-23 11:10:00,128.2,128.34,128.2,128.27,8531.0,107.3219,107.4391,107.3219,107.3805,8531.0
2017-06-23 11:15:00,128.25,128.25,128.18,128.18,3799.0,107.3638,107.3638,107.3052,107.3052,3799.0
2017-06-23 11:20:00,128.22,128.3,128.18,128.18,9187.0,107.3387,107.4056,107.3052,107.3052,9187.0
2017-06-23 11:25:00,128.15,128.2,128.14,128.16,2400.0,107.2801,107.3219,107.2717,107.2884,2400.0
2017-06-23 11:30:00,128.18,128.18,128.09,128.11,9700.0,107.3052,107.3052,107.2298,107.2466,9700.0
2017-06-23 11:35:00,128.08,128.08,127.99,128.02,6651.0,107.2215,107.2215,107.1461,107.1712,6651.0
2017-06-23 11:40:00,127.99,128.03,127.97,128.0,4950.0,107.1461,107.1796,107.1294,107.1545,4950.0
2017-06-23 11:45:00,128.03,128.05,127.97,128.03,7208.0,107.1796,107.1963,107.1294,107.1796,7208.0
2017-06-23 11:50:00,128.03,128.05,127.97,127.97,8122.0,107.1796,107.1963,107.1294,107.1294,8122.0
2017-06-23 11:55:00,127.97,127.97,127.89,127.9,7141.0,107.1294,107.1294,107.0624,107.0708,7141.0
2017-06-23 12:00:00,127.9,127.96,127.89,127.93,4463.0,107.0708,107.121,107.0624,107.0959,4463.0
2017-06-23 12:05:00,127.93,127.95,127.85,127.85,15799.0,107.0959,107.1126,107.0289,107.0289,15799.0
2017-06-23 12:10:00,127.86,127.91,127.82,127.82,9386.0,107.0373,107.0791,107.0038,107.0038,9386.0
2017-06-23 12:15:00,127.82,127.84,127.8,127.8,1440.0,107.0038,107.0205,106.9871,106.9871,1440.0
2017-06-23 12:20:00,127.8,127.87,127.75,127.82,8931.0,106.9871,107.0457,106.9452,107.0038,8931.0
2017-06-23 12:25:00,127.8,127.82,127.78,127.82,3402.0,106.9871,107.0038,106.9703,107.0038,3402.0
2017-06-23 12:30:00,127.82,127.88,127.81,127.86,9338.0,107.0038,107.054,106.9954,107.0373,9338.0
2017-06-23 12:35:00,127.87,127.87,127.74,127.76,21978.0,107.0457,107.0457,106.9368,106.9536,21978.0
2017-06-23 12:40:00,127.75,127.82,127.75,127.76,12646.0,106.9452,107.0038,106.9452,106.9536,12646.0
2017-06-23 12:45:00,127.76,127.78,127.74,127.75,4239.0,106.9536,106.9703,106.9368,106.9452,4239.0
2017-06-23 12:50:00,127.76,127.81,127.73,127.75,4971.0,106.9536,106.9954,106.9285,106.9452,4971.0
2017-06-23 12:55:00,127.76,127.81,127.71,127.74,3138.0,106.9536,106.9954,106.9117,106.9368,3138.0
2017-06-23 13:00:00,127.74,127.8,127.72,127.72,8013.0,106.9368,106.9871,106.9201,106.9201,8013.0
2017-06-23 13:05:00,127.71,127.76,127.71,127.76,5700.0,106.9117,106.9536,106.9117,106.9536,5700.0
2017-06-23 13:10:00,127.73,127.79,127.73,127.75,15105.0,106.9285,106.9787,106.9285,106.9452,15105.0
2017-06-23 13:15:00,127.76,127.83,127.76,127.79,7453.0,106.9536,107.0122,106.9536,106.9787,7453.0
2017-06-23 13:20:00,127.76,127.77,127.66,127.66,2650.0,106.9536,106.9619,106.8699,106.8699,2650.0
2017-06-23 13:25:00,127.67,127.7,127.66,127.69,6195.0,106.8782,106.9033,106.8699,106.895,6195.0
2017-06-23 13:30:00,127.7,127.76,127.68,127.76,4179.0,106.9033,106.9536,106.8866,106.9536,4179.0
2017-06-23 13:35:00,127.73,127.83,127.71,127.78,4997.0,106.9285,107.0122,106.9117,106.9703,4997.0
2017-06-23 13:40:00,127.76,127.81,127.72,127.78,5020.0,106.9536,106.9954,106.9201,106.9703,5020.0
2017-06-23 13:45:00,127.8,127.81,127.77,127.81,6474.0,106.9871,106.9954,106.9619,106.9954,6474.0
2017-06-23 13:50:00,127.81,127.91,127.8,127.87,3884.0,106.9954,107.0791,106.9871,107.0457,3884.0
2017-06-23 13:55:00,127.88,127.91,127.86,127.89,4900.0,107.054,107.0791,107.0373,107.0624,4900.0
2017-06-23 14:00:00,127.87,127.89,127.81,127.81,3749.0,107.0457,107.0624,106.9954,106.9954,3749.0
2017-06-23 14:05:00,127.83,127.94,127.82,127.92,5657.0,107.0122,107.1043,107.0038,107.0875,5657.0
2017-06-23 14:10:00,127.92,127.98,127.91,127.93,4780.0,107.0875,107.1377,107.0791,107.0959,4780.0
2017-06-23 14:15:00,127.92,127.96,127.84,127.89,5142.0,107.0875,107.121,107.0205,107.0624,5142.0
2017-06-23 14:20:00,127.87,127.9,127.79,127.8,4092.0,107.0457,107.0708,106.9787,106.9871,4092.0
2017-06-23 14:25:00,127.8,127.85,127.8,127.84,3860.0,106.9871,107.0289,106.9871,107.0205,3860.0
2017-06-23 14:30:00,127.84,127.85,127.78,127.83,6711.0,107.0205,107.0289,106.9703,107.0122,6711.0
2017-06-23 14:35:00,127.85,127.85,127.79,127.79,2350.0,107.0289,107.0289,106.9787,106.9787,2350.0
2017-06-23 14:40:00,127.78,127.85,127.76,127.83,8111.0,106.9703,107.0289,106.9536,107.0122,8111.0
2017-06-23 14:45:00,127.83,127.84,127.8,127.83,3269.0,107.0122,107.0205,106.9871,107.0122,3269.0
2017-06-23 14:50:00,127.83,127.84,127.78,127.8,3000.0,107.0122,107.0205,106.9703,106.9871,3000.0
2017-06-23 14:55:00,127.79,127.79,127.76,127.77,6093.0,106.9787,106.9787,106.9536,106.9619,6093.0
2017-06-23 15:00:00,127.77,127.77,127.73,127.73,5324.0,106.9619,106.9619,106.9285,106.9285,5324.0
2017-06-23 15:05:00,127.73,127.81,127.71,127.77,11216.0,106.9285,106.9954,106.9117,106.9619,11216.0
2017-06-23 15:10:00,127.77,127.88,127.77,127.84,10741.0,106.9619,107.054,106.9619,107.0205,10741.0
2017-06-23 15:15:00,127.85,127.87,127.8,127.86,24325.0,107.0289,107.0457,106.9871,107.0373,24325.0
2017-06-23 15:20:00,127.85,127.85,127.8,127.85,26818.0,107.0289,107.0289,106.9871,107.0289,26818.0
2017-06-23 15:25:00,127.83,127.85,127.73,127.74,16042.0,107.0122,107.0289,106.9285,106.9368,16042.0
2017-06-23 15:30:00,127.73,127.8,127.73,127.74,15663.0,106.9285,106.9871,106.9285,106.9368,15663.0
2017-06-23 15:35:00,127.73,127.74,127.59,127.62,67648.0,106.9285,106.9368,106.8113,106.8364,67648.0
2017-06-23 15:40:00,127.59,127.6,127.53,127.57,30966.0,106.8113,106.8196,106.761,106.7945,30966.0
2017-06-23 15:45:00,127.56,127.61,127.54,127.58,28735.0,106.7861,106.828,106.7694,106.8029,28735.0
2017-06-23 15:50:00,127.58,127.67,127.57,127.64,29011.0,106.8029,106.8782,106.7945,106.8531,29011.0
2017-06-23 15:55:00,127.63,127.68,127.17,127.62,152589.0,106.8447,106.8866,106.4597,106.8364,152589.0
2017-06-26 09:30:00,127.6,127.77,127.29,127.3,32795.0,106.8196,106.9619,106.5601,106.5685,32795.0
2017-06-26 09:35:00,127.29,127.73,127.29,127.71,11636.0,106.5601,106.9285,106.5601,106.9117,11636.0
2017-06-26 09:40:00,127.74,127.96,127.7,127.72,7200.0,106.9368,107.121,106.9033,106.9201,7200.0
2017-06-26 09:45:00,127.73,127.94,127.63,127.68,9111.0,106.9285,107.1043,106.8447,106.8866,9111.0
2017-06-26 09:50:00,127.71,127.96,127.71,127.96,6474.0,106.9117,107.121,106.9117,107.121,6474.0
2017-06-26 09:55:00,127.93,128.1,127.9,128.01,8107.0,107.0959,107.2382,107.0708,107.1629,8107.0
2017-06-26 10:00:00,128.0,128.13,127.92,127.97,14834.0,107.1545,107.2633,107.0875,107.1294,14834.0
2017-06-26 10:05:00,128.0,128.12,127.88,128.12,16727.0,107.1545,107.2549,107.054,107.2549,16727.0
2017-06-26 10:10:00,128.13,128.16,128.0,128.0,6840.0,107.2633,107.2884,107.1545,107.1545,6840.0
2017-06-26 10:15:00,127.93,127.94,127.83,127.87,6049.0,107.0959,107.1043,107.0122,107.0457,6049.0
2017-06-26 10:20:00,127.83,127.85,127.7,127.74,4152.0,107.0122,107.0289,106.9033,106.9368,4152.0
2017-06-26 10:25:00,127.77,127.79,127.62,127.66,10405.0,106.9619,106.9787,106.8364,106.8699,10405.0
2017-06-26 10:30:00,127.64,127.69,127.57,127.66,9636.0,106.8531,106.895,106.7945,106.8699,9636.0
2017-06-26 10:35:00,127.68,127.76,127.6,127.65,10885.0,106.8866,106.9536,106.8196,106.8615,10885.0
2017-06-26 10:40:00,127.64,127.67,127.51,127.51,13575.0,106.8531,106.8782,106.7443,106.7443,13575.0
2017-06-26 10:45:00,127.51,127.74,127.39,127.66,18759.0,106.7443,106.9368,106.6438,106.8699,18759.0
2017-06-26 10:50:00,127.65,127.82,127.63,127.75,6105.0,106.8615,107.0038,106.8447,106.9452,6105.0
2017-06-26 10:55:00,127.72,127.83,127.65,127.76,5412.0,106.9201,107.0122,106.8615,106.9536,5412.0
2017-06-26 11:00:00,127.73,127.73,127.55,127.61,20303.0,106.9285,106.9285,106.7778,106.828,20303.0
2017-06-26 11:05:00,127.59,127.63,127.54,127.57,12569.0,106.8113,106.8447,106.7694,106.7945,12569.0
2017-06-26 11:10:00,127.52,127.68,127.52,127.68,6485.0,106.7527,106.8866,106.7527,106.8866,6485.0
2017-06-26 11:15:00,127.66,127.84,127.66,127.82,8819.0,106.8699,107.0205,106.8699,107.0038,8819.0
2017-06-26 11:20:00,127.82,127.99,127.82,127.98,5635.0,107.0038,107.1461,107.0038,107.1377,5635.0
2017-06-26 11:25:00,127.99,128.01,127.85,127.87,10769.0,107.1461,107.1629,107.0289,107.0457,10769.0
2017-06-26 11:30:00,127.84,127.99,127.83,127.98,6999.0,107.0205,107.1461,107.0122,107.1377,6999.0
2017-06-26 11:35:00,128.0,128.05,127.95,128.05,7614.0,107.1545,107.1963,107.1126,107.1963,7614.0
2017-06-26 11:40:00,128.08,128.14,128.03,128.1,10891.0,107.2215,107.2717,107.1796,107.2382,10891.0
2017-06-26 11:45:00,128.12,128.16,128.09,128.16,3756.0,107.2549,107.2884,107.2298,107.2884,3756.0
2017-06-26 11:50:00,128.16,128.17,128.03,128.08,6276.0,107.2884,107.2968,107.1796,107.2215,6276.0
2017-06-26 11:55:00,128.06,128.08,127.95,128.02,6601.0,107.2047,107.2215,107.1126,107.1712,6601.0
2017-06-26 12:00:00,127.99,128.0,127.91,127.96,9651.0,107.1461,107.1545,107.0791,107.121,9651.0
2017-06-26 12:05:00,127.98,127.99,127.85,127.86,13508.0,107.1377,107.1461,107.0289,107.0373,13508.0
2017-06-26 12:10:00,127.87,127.89,127.83,127.86,5549.0,107.0457,107.0624,107.0122,107.0373,5549.0
2017-06-26 12:15:00,127.86,127.88,127.77,127.85,4625.0,107.0373,107.054,106.9619,107.0289,4625.0
2017-06-26 12:20:00,127.84,127.84,127.76,127.79,4850.0,107.0205,107.0205,106.9536,106.9787,4850.0
2017-06-26 12:25:00,127.79,127.87,127.77,127.87,3870.0,106.9787,107.0457,106.9619,107.0457,3870.0
2017-06-26 12:30:00,127.84,127.87,127.76,127.8,4686.0,107.0205,107.0457,106.9536,106.9871,4686.0
2017-06-26 12:35:00,127.78,127.83,127.78,127.81,3106.0,106.9703,107.0122,106.9703,106.9954,3106.0
2017-06-26 12:40:00,127.83,127.85,127.78,127.8,3753.0,107.0122,107.0289,106.9703,106.9871,3753.0
2017-06-26 12:45:00,127.8,127.8,127.76,127.8,5484.0,106.9871,106.9871,106.9536,106.9871,5484.0
2017-06-26 12:50:00,127.76,127.81,127.76,127.81,3498.0,106.9536,106.9954,106.9536,106.9954,3498.0
2017-06-26 12:55:00,127.78,127.78,127.68,127.72,3443.0,106.9703,106.9703,106.8866,106.9201,3443.0
2017-06-26 13:00:00,127.73,127.81,127.72,127.8,4802.0,106.9285,106.9954,106.9201,106.9871,4802.0
2017-06-26 13:05:00,127.8,127.8,127.76,127.76,2100.0,106.9871,106.9871,106.9536,106.9536,2100.0
2017-06-26 13:10:00,127.76,127.76,127.64,127.64,3736.0,106.9536,106.9536,106.8531,106.8531,3736.0
2017-06-26 13:15:00,127.67,127.69,127.61,127.61,3911.0,106.8782,106.895,106.828,106.828,3911.0
2017-06-26 13:20:00,127.64,127.68,127.6,127.61,7125.0,106.8531,106.8866,106.8196,106.828,7125.0
2017-06-26 13:25:00,127.61,127.64,127.6,127.6,7627.0,106.828,106.8531,106.8196,106.8196,7627.0
2017-06-26 13:30:00,127.6,127.67,127.59,127.67,6847.0,106.8196,106.8782,106.8113,106.8782,6847.0
2017-06-26 13:35:00,127.69,127.71,127.66,127.68,3710.0,106.895,106.9117,106.8699,106.8866,3710.0
2017-06-26 13:40:00,127.67,127.69,127.65,127.66,4882.0,106.8782,106.895,106.8615,106.8699,4882.0
2017-06-26 13:45:00,127.67,127.72,127.61,127.61,3912.0,106.8782,106.9201,106.828,106.828,3912.0
2017-06-26 13:50:00,127.62,127.69,127.62,127.68,3924.0,106.8364,106.895,106.8364,106.8866,3924.0
2017-06-26 13:55:00,127.67,127.75,127.67,127.71,6086.0,106.8782,106.9452,106.8782,106.9117,6086.0
2017-06-26 14:00:00,127.73,127.79,127.73,127.76,3512.0,106.9285,106.9787,106.9285,106.9536,3512.0
2017-06-26 14:05:00,127.77,127.78,127.71,127.72,3651.0,106.9619,106.9703,106.9117,106.9201,3651.0
2017-06-26 14:10:00,127.73,127.78,127.69,127.69,8347.0,106.9285,106.9703,106.895,106.895,8347.0
2017-06-26 14:15:00,127.68,127.74,127.66,127.67,12358.0,106.8866,106.9368,106.8699,106.8782,12358.0
2017-06-26 14:20:00,127.65,127.75,127.65,127.73,4542.0,106.8615,106.9452,106.8615,106.9285,4542.0
2017-06-26 14:25:00,127.73,127.75,127.7,127.71,7661.0,106.9285,106.9452,106.9033,106.9117,7661.0
2017-06-26 14:30:00,127.71,127.79,127.7,127.79,5595.0,106.9117,106.9787,106.9033,106.9787,5595.0
2017-06-26 14:35:00,127.78,127.79,127.72,127.76,9136.0,106.9703,106.9787,106.9201,106.9536,9136.0
2017-06-26 14:40:00,127.76,127.89,127.75,127.89,5440.0,106.9536,107.0624,106.9452,107.0624,5440.0
2017-06-26 14:45:00,127.88,127.95,127.87,127.91,7416.0,107.054,107.1126,107.0457,107.0791,7416.0
2017-06-26 14:50:00,127.92,127.98,127.91,127.97,4299.0,107.0875,107.1377,107.0791,107.1294,4299.0
2017-06-26 14:55:00,127.98,128.09,127.98,128.06,3350.0,107.1377,107.2298,107.1377,107.2047,3350.0
2017-06-26 15:00:00,128.03,128.11,128.02,128.09,5445.0,107.1796,107.2466,107.1712,107.2298,5445.0
2017-06-26 15:05:00,128.1,128.11,128.01,128.02,6600.0,107.2382,107.2466,107.1629,107.1712,6600.0
2017-06-26 15:10:00,128.01,128.09,128.0,128.05,7499.0,107.1629,107.2298,107.1545,107.1963,7499.0
2017-06-26 15:15:00,128.04,128.06,128.03,128.06,2578.0,107.188,107.2047,107.1796,107.2047,2578.0
2017-06-26 15:20:00,128.06,128.11,128.05,128.08,7359.0,107.2047,107.2466,107.1963,107.2215,7359.0
2017-06-26 15:25:00,128.09,128.1,128.04,128.05,7084.0,107.2298,107.2382,107.188,107.1963,7084.0
2017-06-26 15:30:00,128.06,128.1,128.04,128.1,5310.0,107.2047,107.2382,107.188,107.2382,5310.0
2017-06-26 15:35:00,128.1,128.13,128.09,128.11,9010.0,107.2382,107.2633,107.2298,107.2466,9010.0
2017-06-26 15:40:00,128.1,128.11,128.07,128.08,10792.0,107.2382,107.2466,107.2131,107.2215,10792.0
2017-06-26 15:45:00,128.07,128.07,128.04,128.04,13396.0,107.2131,107.2131,107.188,107.188,13396.0
2017-06-26 15:50:00,128.03,128.04,127.98,128.04,12848.0,107.1796,107.188,107.1377,107.188,12848.0
2017-06-26 15:55:00,128.03,128.04,127.96,127.99,41635.0,107.1796,107.188,107.121,107.1461,41635.0
2017-06-27 09:30:00,128.38,128.38,127.83,127.83,26232.0,107.4726,107.4726,107.0122,107.0122,26232.0
2017-06-27 09:35:00,127.86,128.03,127.81,127.86,6526.0,107.0373,107.1796,106.9954,107.0373,6526.0
2017-06-27 09:40:00,127.85,127.9,127.66,127.89,11454.0,107.0289,107.0708,106.8699,107.0624,11454.0
2017-06-27 09:45:00,127.79,127.8,127.62,127.7,7185.0,106.9787,106.9871,106.8364,106.9033,7185.0
2017-06-27 09:50:00,127.68,127.79,127.65,127.67,5600.0,106.8866,106.9787,106.8615,106.8782,5600.0
2017-06-27 09:55:00,127.62,127.63,127.5,127.59,9344.0,106.8364,106.8447,106.7359,106.8113,9344.0
2017-06-27 10:00:00,127.59,127.62,127.42,127.54,7430.0,106.8113,106.8364,106.6689,106.7694,7430.0
2017-06-27 10:05:00,127.58,127.58,127.34,127.37,6364.0,106.8029,106.8029,106.602,106.6271,6364.0
2017-06-27 10:10:00,127.4,127.62,127.36,127.6,6430.0,106.6522,106.8364,106.6187,106.8196,6430.0
2017-06-27 10:15:00,127.56,127.66,127.51,127.61,4693.0,106.7861,106.8699,106.7443,106.828,4693.0
2017-06-27 10:20:00,127.58,127.66,127.56,127.61,4781.0,106.8029,106.8699,106.7861,106.828,4781.0
2017-06-27 10:25:00,127.64,127.71,127.52,127.52,4834.0,106.8531,106.9117,106.7527,106.7527,4834.0
2017-06-27 10:30:00,127.51,127.6,127.51,127.54,4420.0,106.7443,106.8196,106.7443,106.7694,4420.0
2017-06-27 10:35:00,127.57,127.69,127.53,127.67,5788.0,106.7945,106.895,106.761,106.8782,5788.0
2017-06-27 10:40:00,127.68,127.77,127.63,127.72,3922.0,106.8866,106.9619,106.8447,106.9201,3922.0
2017-06-27 10:45:00,127.7,127.75,127.66,127.66,4101.0,106.9033,106.9452,106.8699,106.8699,4101.0
2017-06-27 10:50:00,127.66,127.73,127.66,127.67,4000.0,106.8699,106.9285,106.8699,106.8782,4000.0
2017-06-27 10:55:00,127.67,127.77,127.67,127.77,4455.0,106.8782,106.9619,106.8782,106.9619,4455.0
2017-06-27 11:00:00,127.79,127.81,127.74,127.74,3920.0,106.9787,106.9954,106.9368,106.9368,3920.0
2017-06-27 11:05:00,127.75,127.86,127.73,127.86,7532.0,106.9452,107.0373,106.9285,107.0373,7532.0
2017-06-27 11:10:00,127.86,127.86,127.7,127.74,4501.0,107.0373,107.0373,106.9033,106.9368,4501.0
2017-06-27 11:15:00,127.76,127.76,127.62,127.66,10314.0,106.9536,106.9536,106.8364,106.8699,10314.0
2017-06-27 11:20:00,127.67,127.88,127.67,127.75,15531.0,106.8782,107.054,106.8782,106.9452,15531.0
2017-06-27 11:25:00,127.75,127.85,127.67,127.85,28890.0,106.9452,107.0289,106.8782,107.0289,28890.0
2017-06-27 11:30:00,127.86,127.96,127.79,127.94,4604.0,107.0373,107.121,106.9787,107.1043,4604.0
2017-06-27 11:35:00,127.94,127.96,127.9,127.96,2551.0,107.1043,107.121,107.0708,107.121,2551.0
2017-06-27 11:40:00,127.98,127.98,127.91,127.94,5080.0,107.1377,107.1377,107.0791,107.1043,5080.0
2017-06-27 11:45:00,127.93,127.96,127.92,127.94,3505.0,107.0959,107.121,107.0875,107.1043,3505.0
2017-06-27 11:50:00,127.93,128.01,127.8,127.8,11875.0,107.0959,107.1629,106.9871,106.9871,11875.0
2017-06-27 11:55:00,127.8,127.85,127.71,127.73,7410.0,106.9871,107.0289,106.9117,106.9285,7410.0
2017-06-27 12:00:00,127.74,127.77,127.66,127.77,4813.0,106.9368,106.9619,106.8699,106.9619,4813.0
2017-06-27 12:05:00,127.77,127.79,127.66,127.68,10106.0,106.9619,106.9787,106.8699,106.8866,10106.0
2017-06-27 12:10:00,127.7,127.74,127.67,127.73,3745.0,106.9033,106.9368,106.8782,106.9285,3745.0
2017-06-27 12:15:00,127.76,127.78,127.73,127.73,2675.0,106.9536,106.9703,106.9285,106.9285,2675.0
2017-06-27 12:20:00,127.77,127.77,127.68,127.72,3490.0,106.9619,106.9619,106.8866,106.9201,3490.0
2017-06-27 12:25:00,127.72,127.73,127.58,127.59,6946.0,106.9201,106.9285,106.8029,106.8113,6946.0
2017-06-27 12:30:00,127.62,127.67,127.56,127.67,3736.0,106.8364,106.8782,106.7861,106.8782,3736.0
2017-06-27 12:35:00,127.68,127.68,127.54,127.54,6752.0,106.8866,106.8866,106.7694,106.7694,6752.0
2017-06-27 12:40:00,127.54,127.57,127.49,127.49,5910.0,106.7694,106.7945,106.7275,106.7275,5910.0
2017-06-27 12:45:00,127.48,127.49,127.45,127.46,4413.0,106.7192,106.7275,106.6941,106.7024,4413.0
2017-06-27 12:50:00,127.49,127.54,127.44,127.53,6700.0,106.7275,106.7694,106.6857,106.761,6700.0
2017-06-27 12:55:00,127.54,127.6,127.53,127.53,3015.0,106.7694,106.8196,106.761,106.761,3015.0
2017-06-27 13:00:00,127.52,127.55,127.46,127.5,4921.0,106.7527,106.7778,106.7024,106.7359,4921.0
2017-06-27 13:05:00,127.48,127.51,127.4,127.4,3904.0,106.7192,106.7443,106.6522,106.6522,3904.0
2017-06-27 13:10:00,127.4,127.44,127.39,127.44,4200.0,106.6522,106.6857,106.6438,106.6857,4200.0
2017-06-27 13:15:00,127.43,127.57,127.39,127.55,7141.0,106.6773,106.7945,106.6438,106.7778,7141.0
2017-06-27 13:20:00,127.54,127.56,127.46,127.56,4900.0,106.7694,106.7861,106.7024,106.7861,4900.0
2017-06-27 13:25:00,127.56,127.57,127.49,127.51,5007.0,106.7861,106.7945,106.7275,106.7443,5007.0
2017-06-27 13:30:00,127.48,127.56,127.48,127.55,5729.0,106.7192,106.7861,106.7192,106.7778,5729.0
2017-06-27 13:35:00,127.56,127.6,127.39,127.42,5988.0,106.7861,106.8196,106.6438,106.6689,5988.0
2017-06-27 13:40:00,127.41,127.5,127.39,127.45,3935.0,106.6606,106.7359,106.6438,106.6941,3935.0
2017-06-27 13:45:00,127.43,127.43,127.33,127.41,10398.0,106.6773,106.6773,106.5936,106.6606,10398.0
2017-06-27 13:50:00,127.41,127.59,127.4,127.59,8271.0,106.6606,106.8113,106.6522,106.8113,8271.0
2017-06-27 13:55:00,127.61,127.64,127.55,127.59,3434.0,106.828,106.8531,106.7778,106.8113,3434.0
2017-06-27 14:00:00,127.58,127.58,127.47,127.48,6197.0,106.8029,106.8029,106.7108,106.7192,6197.0
2017-06-27 14:05:00,127.53,127.58,127.45,127.48,7213.0,106.761,106.8029,106.6941,106.7192,7213.0
2017-06-27 14:10:00,127.5,127.68,127.46,127.68,8233.0,106.7359,106.8866,106.7024,106.8866,8233.0
2017-06-27 14:15:00,127.66,127.82,127.65,127.77,7237.0,106.8699,107.0038,106.8615,106.9619,7237.0
2017-06-27 14:20:00,127.74,127.75,127.67,127.74,5684.0,106.9368,106.9452,106.8782,106.9368,5684.0
2017-06-27 14:25:00,127.73,127.85,127.72,127.8,14164.0,106.9285,107.0289,106.9201,106.9871,14164.0
2017-06-27 14:30:00,127.8,127.81,127.71,127.76,8890.0,106.9871,106.9954,106.9117,106.9536,8890.0
2017-06-27 14:35:00,127.77,127.81,127.75,127.77,3908.0,106.9619,106.9954,106.9452,106.9619,3908.0
2017-06-27 14:40:00,127.76,127.78,127.73,127.73,6479.0,106.9536,106.9703,106.9285,106.9285,6479.0
2017-06-27 14:45:00,127.73,127.75,127.66,127.7,8336.0,106.9285,106.9452,106.8699,106.9033,8336.0
2017-06-27 14:50:00,127.7,127.79,127.69,127.79,7454.0,106.9033,106.9787,106.895,106.9787,7454.0
2017-06-27 14:55:00,127.78,127.8,127.72,127.73,4996.0,106.9703,106.9871,106.9201,106.9285,4996.0
2017-06-27 15:00:00,127.71,127.75,127.62,127.63,5906.0,106.9117,106.9452,106.8364,106.8447,5906.0
2017-06-27 15:05:00,127.64,127.7,127.6,127.7,9453.0,106.8531,106.9033,106.8196,106.9033,9453.0
2017-06-27 15:10:00,127.67,127.69,127.64,127.66,8084.0,106.8782,106.895,106.8531,106.8699,8084.0
2017-06-27 15:15:00,127.69,127.7,127.63,127.64,5828.0,106.895,106.9033,106.8447,106.8531,5828.0
2017-06-27 15:20:00,127.64,127.67,127.6,127.61,9911.0,106.8531,106.8782,106.8196,106.828,9911.0
2017-06-27 15:25:00,127.62,127.62,127.57,127.6,6634.0,106.8364,106.8364,106.7945,106.8196,6634.0
2017-06-27 15:30:00,127.61,127.61,127.53,127.57,13762.0,106.828,106.828,106.761,106.7945,13762.0
2017-06-27 15:35:00,127.56,127.68,127.56,127.64,15438.0,106.7861,106.8866,106.7861,106.8531,15438.0
2017-06-27 15:40:00,127.64,127.71,127.62,127.62,15293.0,106.8531,106.9117,106.8364,106.8364,15293.0
2017-06-27 15:45:00,127.62,127.63,127.47,127.49,29300.0,106.8364,106.8447,106.7108,106.7275,29300.0
2017-06-27 15:50:00,127.49,127.49,127.36,127.41,38981.0,106.7275,106.7275,106.6187,106.6606,38981.0
2017-06-27 15:55:00,127.43,127.51,127.4,127.44,98121.0,106.6773,106.7443,106.6522,106.6857,98121.0
2017-06-28 09:30:00,127.73,128.05,127.73,128.01,19097.0,106.9285,107.1963,106.9285,107.1629,19097.0
2017-06-28 09:35:00,128.02,128.09,127.92,128.02,4608.0,107.1712,107.2298,107.0875,107.1712,4608.0
2017-06-28 09:40:00,128.09,128.15,127.91,128.04,5015.0,107.2298,107.2801,107.0791,107.188,5015.0
2017-06-28 09:45:00,128.02,128.27,128.0,128.17,3516.0,107.1712,107.3805,107.1545,107.2968,3516.0
2017-06-28 09:50:00,128.25,128.33,128.04,128.17,5796.0,107.3638,107.4307,107.188,107.2968,5796.0
2017-06-28 09:55:00,128.14,128.4,128.14,128.36,6595.0,107.2717,107.4893,107.2717,107.4559,6595.0
2017-06-28 10:00:00,128.4,128.43,128.16,128.2,8710.0,107.4893,107.5145,107.2884,107.3219,8710.0
2017-06-28 10:05:00,128.17,128.21,128.07,128.09,5110.0,107.2968,107.3303,107.2131,107.2298,5110.0
2017-06-28 10:10:00,128.08,128.17,128.06,128.14,3141.0,107.2215,107.2968,107.2047,107.2717,3141.0
2017-06-28 10:15:00,128.13,128.2,128.01,128.1,6242.0,107.2633,107.3219,107.1629,107.2382,6242.0
2017-06-28 10:20:00,128.1,128.27,128.1,128.11,6550.0,107.2382,107.3805,107.2382,107.2466,6550.0
2017-06-28 10:25:00,128.13,128.16,127.95,127.97,4000.0,107.2633,107.2884,107.1126,107.1294,4000.0
2017-06-28 10:30:00,128.0,128.04,127.96,128.02,8221.0,107.1545,107.188,107.121,107.1712,8221.0
2017-06-28 10:35:00,128.09,128.09,128.0,128.01,3868.0,107.2298,107.2298,107.1545,107.1629,3868.0
2017-06-28 10:40:00,128.02,128.12,128.01,128.05,6090.0,107.1712,107.2549,107.1629,107.1963,6090.0
2017-06-28 10:45:00,128.1,128.12,127.97,127.98,9266.0,107.2382,107.2549,107.1294,107.1377,9266.0
2017-06-28 10:50:00,127.98,128.03,127.91,127.94,7151.0,107.1377,107.1796,107.0791,107.1043,7151.0
2017-06-28 10:55:00,127.94,127.94,127.85,127.87,3884.0,107.1043,107.1043,107.0289,107.0457,3884.0
2017-06-28 11:00:00,127.85,128.07,127.83,128.03,6474.0,107.0289,107.2131,107.0122,107.1796,6474.0
2017-06-28 11:05:00,128.02,128.07,127.99,128.06,6108.0,107.1712,107.2131,107.1461,107.2047,6108.0
2017-06-28 11:10:00,128.05,128.05,128.0,128.0,4002.0,107.1963,107.1963,107.1545,107.1545,4002.0
2017-06-28 11:15:00,128.02,128.04,127.93,127.99,6471.0,107.1712,107.188,107.0959,107.1461,6471.0
2017-06-28 11:20:00,127.98,128.11,127.98,128.03,4980.0,107.1377,107.2466,107.1377,107.1796,4980.0
2017-06-28 11:25:00,128.01,128.06,127.95,128.06,5940.0,107.1629,107.2047,107.1126,107.2047,5940.0
2017-06-28 11:30:00,128.07,128.15,128.06,128.14,7560.0,107.2131,107.2801,107.2047,107.2717,7560.0
2017-06-28 11:35:00,128.15,128.15,128.06,128.12,7475.0,107.2801,107.2801,107.2047,107.2549,7475.0
2017-06-28 11:40:00,128.13,128.13,128.04,128.06,10784.0,107.2633,107.2633,107.188,107.2047,10784.0
2017-06-28 11:45:00,128.06,128.07,128.03,128.05,5775.0,107.2047,107.2131,107.1796,107.1963,5775.0
2017-06-28 11:50:00,128.05,128.18,128.05,128.09,11235.0,107.1963,107.3052,107.1963,107.2298,11235.0
2017-06-28 11:55:00,128.08,128.11,128.07,128.07,6245.0,107.2215,107.2466,107.2131,107.2131,6245.0
2017-06-28 12:00:00,128.09,128.14,128.09,128.09,8047.0,107.2298,107.2717,107.2298,107.2298,8047.0
2017-06-28 12:05:00,128.11,128.11,127.98,127.98,11977.0,107.2466,107.2466,107.1377,107.1377,11977.0
2017-06-28 12:10:00,127.98,128.02,127.97,128.01,5040.0,107.1377,107.1712,107.1294,107.1629,5040.0
2017-06-28 12:15:00,128.0,128.06,127.95,128.06,8791.0,107.1545,107.2047,107.1126,107.2047,8791.0
2017-06-28 12:20:00,128.07,128.09,127.98,127.98,9175.0,107.2131,107.2298,107.1377,107.1377,9175.0
2017-06-28 12:25:00,128.01,128.01,127.9,127.93,6292.0,107.1629,107.1629,107.0708,107.0959,6292.0
2017-06-28 12:30:00,127.94,128.0,127.93,127.98,4908.0,107.1043,107.1545,107.0959,107.1377,4908.0
2017-06-28 12:35:00,128.0,128.03,127.95,128.03,22966.0,107.1545,107.1796,107.1126,107.1796,22966.0
2017-06-28 12:40:00,128.02,128.02,127.92,127.92,7317.0,107.1712,107.1712,107.0875,107.0875,7317.0
2017-06-28 12:45:00,127.93,127.93,127.88,127.9,6082.0,107.0959,107.0959,107.054,107.0708,6082.0
2017-06-28 12:50:00,127.88,127.88,127.82,127.84,10166.0,107.054,107.054,107.0038,107.0205,10166.0
2017-06-28 12:55:00,127.86,127.88,127.84,127.86,3233.0,107.0373,107.054,107.0205,107.0373,3233.0
2017-06-28 13:00:00,127.87,127.9,127.81,127.87,10373.0,107.0457,107.0708,106.9954,107.0457,10373.0
2017-06-28 13:05:00,127.89,127.94,127.89,127.9,10120.0,107.0624,107.1043,107.0624,107.0708,10120.0
2017-06-28 13:10:00,127.9,127.9,127.8,127.84,6558.0,107.0708,107.0708,106.9871,107.0205,6558.0
2017-06-28 13:15:00,127.83,127.95,127.83,127.93,6314.0,107.0122,107.1126,107.0122,107.0959,6314.0
2017-06-28 13:20:00,127.94,127.94,127.81,127.82,8736.0,107.1043,107.1043,106.9954,107.0038,8736.0
2017-06-28 13:25:00,127.81,127.89,127.8,127.89,8332.0,106.9954,107.0624,106.9871,107.0624,8332.0
2017-06-28 13:30:00,127.88,127.9,127.79,127.84,8521.0,107.054,107.0708,106.9787,107.0205,8521.0
2017-06-28 13:35:00,127.84,127.88,127.83,127.88,3865.0,107.0205,107.054,107.0122,107.054,3865.0
2017-06-28 13:40:00,127.89,127.92,127.72,127.77,81197.0,107.0624,107.0875,106.9201,106.9619,81197.0
2017-06-28 13:45:00,127.79,127.82,127.75,127.81,7754.0,106.9787,107.0038,106.9452,106.9954,7754.0
2017-06-28 13:50:00,127.78,127.82,127.67,127.7,10234.0,106.9703,107.0038,106.8782,106.9033,10234.0
2017-06-28 13:55:00,127.72,127.74,127.63,127.67,6644.0,106.9201,106.9368,106.8447,106.8782,6644.0
2017-06-28 14:00:00,127.69,127.71,127.64,127.65,10412.0,106.895,106.9117,106.8531,106.8615,10412.0
2017-06-28 14:05:00,127.66,127.73,127.66,127.68,19154.0,106.8699,106.9285,106.8699,106.8866,19154.0
2017-06-28 14:10:00,127.67,127.69,127.66,127.66,7717.0,106.8782,106.895,106.8699,106.8699,7717.0
2017-06-28 14:15:00,127.68,127.81,127.68,127.79,10306.0,106.8866,106.9954,106.8866,106.9787,10306.0
2017-06-28 14:20:00,127.77,127.84,127.76,127.84,6233.0,106.9619,107.0205,106.9536,107.0205,6233.0
2017-06-28 14:25:00,127.84,127.84,127.78,127.81,8408.0,107.0205,107.0205,106.9703,106.9954,8408.0
2017-06-28 14:30:00,127.8,127.8,127.69,127.7,19733.0,106.9871,106.9871,106.895,106.9033,19733.0
2017-06-28 14:35:00,127.69,127.69,127.58,127.58,3272.0,106.895,106.895,106.8029,106.8029,3272.0
2017-06-28 14:40:00,127.6,127.64,127.55,127.57,10295.0,106.8196,106.8531,106.7778,106.7945,10295.0
2017-06-28 14:45:00,127.55,127.58,127.47,127.51,9829.0,106.7778,106.8029,106.7108,106.7443,9829.0
2017-06-28 14:50:00,127.5,127.52,127.39,127.46,8227.0,106.7359,106.7527,106.6438,106.7024,8227.0
2017-06-28 14:55:00,127.46,127.51,127.44,127.47,9773.0,106.7024,106.7443,106.6857,106.7108,9773.0
2017-06-28 15:00:00,127.48,127.53,127.44,127.48,14815.0,106.7192,106.761,106.6857,106.7192,14815.0
2017-06-28 15:05:00,127.48,127.53,127.47,127.48,14919.0,106.7192,106.761,106.7108,106.7192,14919.0
2017-06-28 15:10:00,127.49,127.57,127.49,127.57,8394.0,106.7275,106.7945,106.7275,106.7945,8394.0
2017-06-28 15:15:00,127.56,127.62,127.51,127.61,7592.0,106.7861,106.8364,106.7443,106.828,7592.0
2017-06-28 15:20:00,127.62,127.69,127.62,127.66,11106.0,106.8364,106.895,106.8364,106.8699,11106.0
2017-06-28 15:25:00,127.66,127.78,127.64,127.72,15368.0,106.8699,106.9703,106.8531,106.9201,15368.0
2017-06-28 15:30:00,127.72,127.75,127.71,127.74,17727.0,106.9201,106.9452,106.9117,106.9368,17727.0
2017-06-28 15:35:00,127.74,127.83,127.74,127.83,20008.0,106.9368,107.0122,106.9368,107.0122,20008.0
2017-06-28 15:40:00,127.82,127.83,127.76,127.79,27034.0,107.0038,107.0122,106.9536,106.9787,27034.0
2017-06-28 15:45:00,127.78,127.78,127.7,127.7,30429.0,106.9703,106.9703,106.9033,106.9033,30429.0
2017-06-28 15:50:00,127.7,127.76,127.7,127.75,55149.0,106.9033,106.9536,106.9033,106.9452,55149.0
2017-06-28 15:55:00,127.75,127.86,127.74,127.78,87791.0,106.9452,107.0373,106.9368,106.9703,87791.0
2017-06-29 09:30:00,128.22,128.23,127.7,127.7,23184.0,107.3387,107.347,106.9033,106.9033,23184.0
2017-06-29 09:35:00,127.8,127.88,127.67,127.82,8249.0,106.9871,107.054,106.8782,107.0038,8249.0
2017-06-29 09:40:00,127.74,127.74,127.5,127.53,22632.0,106.9368,106.9368,106.7359,106.761,22632.0
2017-06-29 09:45:00,127.52,127.59,127.33,127.4,21293.0,106.7527,106.8113,106.5936,106.6522,21293.0
2017-06-29 09:50:00,127.37,127.49,127.19,127.2,19532.0,106.6271,106.7275,106.4764,106.4848,19532.0
2017-06-29 09:55:00,127.17,127.22,126.89,126.92,28912.0,106.4597,106.5015,106.2253,106.2504,28912.0
2017-06-29 10:00:00,126.91,126.93,126.74,126.74,44555.0,106.242,106.2587,106.0997,106.0997,44555.0
2017-06-29 10:05:00,126.71,126.82,126.63,126.8,51821.0,106.0746,106.1667,106.0076,106.1499,51821.0
2017-06-29 10:10:00,126.79,126.87,126.71,126.84,26179.0,106.1415,106.2085,106.0746,106.1834,26179.0
2017-06-29 10:15:00,126.84,126.88,126.59,126.88,19515.0,106.1834,106.2169,105.9741,106.2169,19515.0
2017-06-29 10:20:00,126.89,126.93,126.75,126.91,24339.0,106.2253,106.2587,106.1081,106.242,24339.0
2017-06-29 10:25:00,126.93,127.18,126.87,127.15,14819.0,106.2587,106.468,106.2085,106.4429,14819.0
2017-06-29 10:30:00,127.16,127.17,127.04,127.07,14415.0,106.4513,106.4597,106.3508,106.3759,14415.0
2017-06-29 10:35:00,127.05,127.05,126.92,126.92,13557.0,106.3592,106.3592,106.2504,106.2504,13557.0
2017-06-29 10:40:00,126.93,126.93,126.73,126.73,41088.0,106.2587,106.2587,106.0913,106.0913,41088.0
2017-06-29 10:45:00,126.76,126.94,126.76,126.89,23379.0,106.1164,106.2671,106.1164,106.2253,23379.0
2017-06-29 10:50:00,126.9,126.94,126.81,126.94,27593.0,106.2336,106.2671,106.1583,106.2671,27593.0
2017-06-29 10:55:00,126.94,126.97,126.71,126.8,26957.0,106.2671,106.2922,106.0746,106.1499,26957.0
2017-06-29 11:00:00,126.81,126.92,126.78,126.92,16363.0,106.1583,106.2504,106.1332,106.2504,16363.0
2017-06-29 11:05:00,126.91,127.02,126.91,127.01,21653.0,106.242,106.3341,106.242,106.3257,21653.0
2017-06-29 11:10:00,126.98,126.99,126.76,126.76,10250.0,106.3006,106.309,106.1164,106.1164,10250.0
2017-06-29 11:15:00,126.78,126.84,126.68,126.76,12702.0,106.1332,106.1834,106.0495,106.1164,12702.0
2017-06-29 11:20:00,126.74,126.92,126.74,126.85,25597.0,106.0997,106.2504,106.0997,106.1918,25597.0
2017-06-29 11:25:00,126.88,126.9,126.78,126.87,15985.0,106.2169,106.2336,106.1332,106.2085,15985.0
2017-06-29 11:30:00,126.82,126.83,126.62,126.69,14329.0,106.1667,106.175,105.9992,106.0578,14329.0
2017-06-29 11:35:00,126.68,126.73,126.58,126.7,14383.0,106.0495,106.0913,105.9657,106.0662,14383.0
2017-06-29 11:40:00,126.71,126.74,126.55,126.65,16847.0,106.0746,106.0997,105.9406,106.0243,16847.0
2017-06-29 11:45:00,126.62,126.65,126.51,126.55,10531.0,105.9992,106.0243,105.9071,105.9406,10531.0
2017-06-29 11:50:00,126.52,126.55,126.45,126.45,14097.0,105.9155,105.9406,105.8569,105.8569,14097.0
2017-06-29 11:55:00,126.45,126.49,126.25,126.3,13435.0,105.8569,105.8904,105.6895,105.7313,13435.0
2017-06-29 12:00:00,126.3,126.31,125.96,126.23,30742.0,105.7313,105.7397,105.4467,105.6727,30742.0
2017-06-29 12:05:00,126.23,126.4,126.23,126.3,9400.0,105.6727,105.8151,105.6727,105.7313,9400.0
2017-06-29 12:10:00,126.3,126.46,126.29,126.29,9631.0,105.7313,105.8653,105.723,105.723,9631.0
2017-06-29 12:15:00,126.3,126.36,126.21,126.26,10409.0,105.7313,105.7816,105.656,105.6979,10409.0
2017-06-29 12:20:00,126.28,126.32,126.22,126.26,5461.0,105.7146,105.7481,105.6644,105.6979,5461.0
2017-06-29 12:25:00,126.28,126.31,126.25,126.25,5930.0,105.7146,105.7397,105.6895,105.6895,5930.0
2017-06-29 12:30:00,126.27,126.38,126.27,126.3,11200.0,105.7062,105.7983,105.7062,105.7313,11200.0
2017-06-29 12:35:00,126.33,126.44,126.31,126.37,11499.0,105.7565,105.8485,105.7397,105.7899,11499.0
2017-06-29 12:40:00,126.37,126.44,126.31,126.38,7306.0,105.7899,105.8485,105.7397,105.7983,7306.0
2017-06-29 12:45:00,126.38,126.46,126.33,126.36,11997.0,105.7983,105.8653,105.7565,105.7816,11997.0
2017-06-29 12:50:00,126.37,126.46,126.36,126.43,5866.0,105.7899,105.8653,105.7816,105.8402,5866.0
2017-06-29 12:55:00,126.42,126.47,126.34,126.42,15599.0,105.8318,105.8737,105.7648,105.8318,15599.0
2017-06-29 13:00:00,126.43,126.56,126.41,126.47,9573.0,105.8402,105.949,105.8234,105.8737,9573.0
2017-06-29 13:05:00,126.46,126.48,126.29,126.34,12664.0,105.8653,105.882,105.723,105.7648,12664.0
2017-06-29 13:10:00,126.35,126.36,126.24,126.29,7499.0,105.7732,105.7816,105.6811,105.723,7499.0
2017-06-29 13:15:00,126.28,126.31,126.19,126.22,11655.0,105.7146,105.7397,105.6393,105.6644,11655.0
2017-06-29 13:20:00,126.19,126.22,126.14,126.18,10866.0,105.6393,105.6644,105.5974,105.6309,10866.0
2017-06-29 13:25:00,126.16,126.23,126.14,126.2,12011.0,105.6141,105.6727,105.5974,105.6476,12011.0
2017-06-29 13:30:00,126.19,126.31,126.17,126.31,47952.0,105.6393,105.7397,105.6225,105.7397,47952.0
2017-06-29 13:35:00,126.31,126.41,126.27,126.41,9622.0,105.7397,105.8234,105.7062,105.8234,9622.0
2017-06-29 13:40:00,126.42,126.51,126.42,126.43,7418.0,105.8318,105.9071,105.8318,105.8402,7418.0
2017-06-29 13:45:00,126.41,126.67,126.41,126.67,16840.0,105.8234,106.0411,105.8234,106.0411,16840.0
2017-06-29 13:50:00,126.63,126.7,126.51,126.53,11788.0,106.0076,106.0662,105.9071,105.9239,11788.0
2017-06-29 13:55:00,126.54,126.55,126.43,126.46,10837.0,105.9323,105.9406,105.8402,105.8653,10837.0
2017-06-29 14:00:00,126.45,126.49,126.4,126.43,13106.0,105.8569,105.8904,105.8151,105.8402,13106.0
2017-06-29 14:05:00,126.42,126.54,126.41,126.43,14014.0,105.8318,105.9323,105.8234,105.8402,14014.0
2017-06-29 14:10:00,126.43,126.48,126.38,126.47,11963.0,105.8402,105.882,105.7983,105.8737,11963.0
2017-06-29 14:15:00,126.47,126.55,126.45,126.47,12800.0,105.8737,105.9406,105.8569,105.8737,12800.0
2017-06-29 14:20:00,126.46,126.5,126.41,126.49,11874.0,105.8653,105.8988,105.8234,105.8904,11874.0
2017-06-29 14:25:00,126.5,126.59,126.48,126.54,12888.0,105.8988,105.9741,105.882,105.9323,12888.0
2017-06-29 14:30:00,126.53,126.57,126.51,126.51,14158.0,105.9239,105.9574,105.9071,105.9071,14158.0
2017-06-29 14:35:00,126.5,126.52,126.46,126.48,12542.0,105.8988,105.9155,105.8653,105.882,12542.0
2017-06-29 14:40:00,126.48,126.66,126.47,126.63,14632.0,105.882,106.0327,105.8737,106.0076,14632.0
2017-06-29 14:45:00,126.65,126.74,126.65,126.74,6347.0,106.0243,106.0997,106.0243,106.0997,6347.0
2017-06-29 14:50:00,126.78,126.81,126.72,126.75,11049.0,106.1332,106.1583,106.0829,106.1081,11049.0
2017-06-29 14:55:00,126.73,126.75,126.69,126.71,5759.0,106.0913,106.1081,106.0578,106.0746,5759.0
2017-06-29 15:00:00,126.72,126.74,126.63,126.69,12204.0,106.0829,106.0997,106.0076,106.0578,12204.0
2017-06-29 15:05:00,126.69,126.7,126.64,126.66,9626.0,106.0578,106.0662,106.016,106.0327,9626.0
2017-06-29 15:10:00,126.65,126.67,126.61,126.64,10962.0,106.0243,106.0411,105.9909,106.016,10962.0
2017-06-29 15:15:00,126.65,126.67,126.57,126.65,19500.0,106.0243,106.0411,105.9574,106.0243,19500.0
2017-06-29 15:20:00,126.63,126.67,126.58,126.62,20239.0,106.0076,106.0411,105.9657,105.9992,20239.0
2017-06-29 15:25:00,126.63,126.63,126.44,126.47,16878.0,106.0076,106.0076,105.8485,105.8737,16878.0
2017-06-29 15:30:00,126.46,126.53,126.44,126.51,33977.0,105.8653,105.9239,105.8485,105.9071,33977.0
2017-06-29 15:35:00,126.51,126.55,126.48,126.49,25982.0,105.9071,105.9406,105.882,105.8904,25982.0
2017-06-29 15:40:00,126.49,126.5,126.38,126.43,34266.0,105.8904,105.8988,105.7983,105.8402,34266.0
2017-06-29 15:45:00,126.42,126.45,126.32,126.34,44278.0,105.8318,105.8569,105.7481,105.7648,44278.0
2017-06-29 15:50:00,126.35,126.48,126.34,126.47,44573.0,105.7732,105.882,105.7648,105.8737,44573.0
2017-06-29 15:55:00,126.46,126.49,126.35,126.4,96125.0,105.8653,105.8904,105.7732,105.8151,96125.0
2017-06-30 09:30:00,126.52,126.83,126.52,126.76,52678.0,105.9155,106.175,105.9155,106.1164,52678.0
2017-06-30 09:35:00,126.78,126.86,126.65,126.74,13881.0,106.1332,106.2001,106.0243,106.0997,13881.0
2017-06-30 09:40:00,126.72,126.78,126.45,126.48,9799.0,106.0829,106.1332,105.8569,105.882,9799.0
2017-06-30 09:45:00,126.48,126.56,126.39,126.43,9187.0,105.882,105.949,105.8067,105.8402,9187.0
2017-06-30 09:50:00,126.4,126.61,126.35,126.57,9889.0,105.8151,105.9909,105.7732,105.9574,9889.0
2017-06-30 09:55:00,126.61,126.72,126.58,126.65,9757.0,105.9909,106.0829,105.9657,106.0243,9757.0
2017-06-30 10:00:00,126.7,126.86,126.53,126.59,12615.0,106.0662,106.2001,105.9239,105.9741,12615.0
2017-06-30 10:05:00,126.55,126.55,126.16,126.16,13178.0,105.9406,105.9406,105.6141,105.6141,13178.0
2017-06-30 10:10:00,126.15,126.27,126.05,126.27,13009.0,105.6058,105.7062,105.5221,105.7062,13009.0
2017-06-30 10:15:00,126.27,126.42,126.26,126.39,6250.0,105.7062,105.8318,105.6979,105.8067,6250.0
2017-06-30 10:20:00,126.39,126.48,126.37,126.4,6124.0,105.8067,105.882,105.7899,105.8151,6124.0
2017-06-30 10:25:00,126.4,126.41,126.26,126.26,5095.0,105.8151,105.8234,105.6979,105.6979,5095.0
2017-06-30 10:30:00,126.25,126.26,126.17,126.2,10216.0,105.6895,105.6979,105.6225,105.6476,10216.0
2017-06-30 10:35:00,126.23,126.23,126.11,126.11,6083.0,105.6727,105.6727,105.5723,105.5723,6083.0
2017-06-30 10:40:00,126.15,126.3,126.15,126.3,7973.0,105.6058,105.7313,105.6058,105.7313,7973.0
2017-06-30 10:45:00,126.27,126.27,126.13,126.15,7300.0,105.7062,105.7062,105.589,105.6058,7300.0
2017-06-30 10:50:00,126.11,126.16,126.05,126.07,5808.0,105.5723,105.6141,105.5221,105.5388,5808.0
2017-06-30 10:55:00,126.08,126.08,125.9,126.0,10278.0,105.5472,105.5472,105.3965,105.4802,10278.0
2017-06-30 11:00:00,126.04,126.12,126.01,126.12,9419.0,105.5137,105.5807,105.4886,105.5807,9419.0
2017-06-30 11:05:00,126.12,126.12,126.03,126.03,6173.0,105.5807,105.5807,105.5053,105.5053,6173.0
2017-06-30 11:10:00,126.02,126.03,125.93,125.93,10646.0,105.4969,105.5053,105.4216,105.4216,10646.0
2017-06-30 11:15:00,125.95,126.02,125.91,126.0,7871.0,105.4383,105.4969,105.4049,105.4802,7871.0
2017-06-30 11:20:00,126.02,126.05,125.98,126.0,9451.0,105.4969,105.5221,105.4635,105.4802,9451.0
2017-06-30 11:25:00,125.99,126.01,125.87,125.87,11373.0,105.4718,105.4886,105.3714,105.3714,11373.0
2017-06-30 11:30:00,125.87,125.88,125.8,125.84,11815.0,105.3714,105.3797,105.3128,105.3463,11815.0
2017-06-30 11:35:00,125.85,125.89,125.83,125.87,12228.0,105.3546,105.3881,105.3379,105.3714,12228.0
2017-06-30 11:40:00,125.89,125.9,125.82,125.87,6972.0,105.3881,105.3965,105.3295,105.3714,6972.0
2017-06-30 11:45:00,125.86,125.87,125.83,125.86,5129.0,105.363,105.3714,105.3379,105.363,5129.0
2017-06-30 11:50:00,125.85,125.98,125.85,125.98,8976.0,105.3546,105.4635,105.3546,105.4635,8976.0
2017-06-30 11:55:00,126.0,126.12,126.0,126.09,6592.0,105.4802,105.5807,105.4802,105.5555,6592.0
2017-06-30 12:00:00,126.1,126.11,126.07,126.07,5592.0,105.5639,105.5723,105.5388,105.5388,5592.0
2017-06-30 12:05:00,126.08,126.15,126.06,126.15,9560.0,105.5472,105.6058,105.5304,105.6058,9560.0
2017-06-30 12:10:00,126.16,126.21,126.15,126.21,6590.0,105.6141,105.656,105.6058,105.656,6590.0
2017-06-30 12:15:00,126.2,126.22,126.2,126.22,5599.0,105.6476,105.6644,105.6476,105.6644,5599.0
2017-06-30 12:20:00,126.2,126.2,126.13,126.13,7656.0,105.6476,105.6476,105.589,105.589,7656.0
2017-06-30 12:25:00,126.14,126.17,126.13,126.14,4658.0,105.5974,105.6225,105.589,105.5974,4658.0
2017-06-30 12:30:00,126.14,126.14,126.07,126.07,5716.0,105.5974,105.5974,105.5388,105.5388,5716.0
2017-06-30 12:35:00,126.07,126.21,126.07,126.17,5000.0,105.5388,105.656,105.5388,105.6225,5000.0
2017-06-30 12:40:00,126.17,126.21,126.17,126.21,2300.0,105.6225,105.656,105.6225,105.656,2300.0
2017-06-30 12:45:00,126.18,126.19,126.13,126.13,4672.0,105.6309,105.6393,105.589,105.589,4672.0
2017-06-30 12:50:00,126.15,126.18,126.1,126.1,6788.0,105.6058,105.6309,105.5639,105.5639,6788.0
2017-06-30 12:55:00,126.09,126.1,126.01,126.1,4987.0,105.5555,105.5639,105.4886,105.5639,4987.0
2017-06-30 13:00:00,126.11,126.16,126.09,126.16,4795.0,105.5723,105.6141,105.5555,105.6141,4795.0
2017-06-30 13:05:00,126.15,126.23,126.15,126.21,5404.0,105.6058,105.6727,105.6058,105.656,5404.0
2017-06-30 13:10:00,126.22,126.28,126.21,126.26,4209.0,105.6644,105.7146,105.656,105.6979,4209.0
2017-06-30 13:15:00,126.25,126.3,126.22,126.3,2602.0,105.6895,105.7313,105.6644,105.7313,2602.0
2017-06-30 13:20:00,126.3,126.34,126.3,126.31,3193.0,105.7313,105.7648,105.7313,105.7397,3193.0
2017-06-30 13:25:00,126.3,126.37,126.3,126.37,6913.0,105.7313,105.7899,105.7313,105.7899,6913.0
2017-06-30 13:30:00,126.35,126.37,126.29,126.29,4494.0,105.7732,105.7899,105.723,105.723,4494.0
2017-06-30 13:35:00,126.29,126.32,126.25,126.26,7694.0,105.723,105.7481,105.6895,105.6979,7694.0
2017-06-30 13:40:00,126.25,126.29,126.21,126.21,5214.0,105.6895,105.723,105.656,105.656,5214.0
2017-06-30 13:45:00,126.24,126.37,126.24,126.37,13118.0,105.6811,105.7899,105.6811,105.7899,13118.0
2017-06-30 13:50:00,126.34,126.39,126.31,126.37,6391.0,105.7648,105.8067,105.7397,105.7899,6391.0
2017-06-30 13:55:00,126.37,126.42,126.36,126.38,4132.0,105.7899,105.8318,105.7816,105.7983,4132.0
2017-06-30 14:00:00,126.34,126.37,126.32,126.35,4599.0,105.7648,105.7899,105.7481,105.7732,4599.0
2017-06-30 14:05:00,126.36,126.5,126.35,126.5,9906.0,105.7816,105.8988,105.7732,105.8988,9906.0
2017-06-30 14:10:00,126.48,126.55,126.46,126.52,9109.0,105.882,105.9406,105.8653,105.9155,9109.0
2017-06-30 14:15:00,126.52,126.53,126.44,126.44,5090.0,105.9155,105.9239,105.8485,105.8485,5090.0
2017-06-30 14:20:00,126.43,126.57,126.43,126.49,10840.0,105.8402,105.9574,105.8402,105.8904,10840.0
2017-06-30 14:25:00,126.48,126.48,126.38,126.39,8290.0,105.882,105.882,105.7983,105.8067,8290.0
2017-06-30 14:30:00,126.39,126.5,126.39,126.48,9158.0,105.8067,105.8988,105.8067,105.882,9158.0
2017-06-30 14:35:00,126.48,126.56,126.47,126.55,5962.0,105.882,105.949,105.8737,105.9406,5962.0
2017-06-30 14:40:00,126.56,126.59,126.51,126.54,4931.0,105.949,105.9741,105.9071,105.9323,4931.0
2017-06-30 14:45:00,126.54,126.57,126.45,126.47,8523.0,105.9323,105.9574,105.8569,105.8737,8523.0
2017-06-30 14:50:00,126.46,126.55,126.45,126.49,5427.0,105.8653,105.9406,105.8569,105.8904,5427.0
2017-06-30 14:55:00,126.48,126.61,126.48,126.53,7166.0,105.882,105.9909,105.882,105.9239,7166.0
2017-06-30 15:00:00,126.55,126.55,126.46,126.53,7103.0,105.9406,105.9406,105.8653,105.9239,7103.0
2017-06-30 15:05:00,126.55,126.6,126.54,126.59,10747.0,105.9406,105.9825,105.9323,105.9741,10747.0
2017-06-30 15:10:00,126.59,126.63,126.52,126.55,9128.0,105.9741,106.0076,105.9155,105.9406,9128.0
2017-06-30 15:15:00,126.56,126.56,126.45,126.47,9296.0,105.949,105.949,105.8569,105.8737,9296.0
2017-06-30 15:20:00,126.47,126.56,126.47,126.53,26246.0,105.8737,105.949,105.8737,105.9239,26246.0
2017-06-30 15:25:00,126.55,126.58,126.53,126.53,5462.0,105.9406,105.9657,105.9239,105.9239,5462.0
2017-06-30 15:30:00,126.54,126.67,126.54,126.66,15082.0,105.9323,106.0411,105.9323,106.0327,15082.0
2017-06-30 15:35:00,126.66,126.67,126.61,126.61,10763.0,106.0327,106.0411,105.9909,105.9909,10763.0
2017-06-30 15:40:00,126.6,126.71,126.59,126.71,19341.0,105.9825,106.0746,105.9741,106.0746,19341.0
2017-06-30 15:45:00,126.71,126.92,126.71,126.9,32080.0,106.0746,106.2504,106.0746,106.2336,32080.0
2017-06-30 15:50:00,126.89,126.9,126.79,126.8,33912.0,106.2253,106.2336,106.1415,106.1499,33912.0
2017-06-30 15:55:00,126.79,126.8,126.51,126.53,92377.0,106.1415,106.1499,105.9071,105.9239,92377.0
2017-07-03 09:30:00,126.98,127.23,126.69,126.85,38178.0,106.3006,106.5099,106.0578,106.1918,38178.0
2017-07-03 09:35:00,126.89,127.16,126.88,127.14,23345.0,106.2253,106.4513,106.2169,106.4345,23345.0
2017-07-03 09:40:00,127.13,127.16,127.02,127.14,15273.0,106.4262,106.4513,106.3341,106.4345,15273.0
2017-07-03 09:45:00,127.14,127.18,127.04,127.04,11812.0,106.4345,106.468,106.3508,106.3508,11812.0
2017-07-03 09:50:00,127.03,127.17,126.9,127.17,11700.0,106.3425,106.4597,106.2336,106.4597,11700.0
2017-07-03 09:55:00,127.1,127.14,127.07,127.12,11210.0,106.4011,106.4345,106.3759,106.4178,11210.0
2017-07-03 10:00:00,127.14,127.34,127.1,127.25,35823.0,106.4345,106.602,106.4011,106.5266,35823.0
2017-07-03 10:05:00,127.24,127.28,127.17,127.19,15226.0,106.5183,106.5517,106.4597,106.4764,15226.0
2017-07-03 10:10:00,127.2,127.37,127.18,127.32,13127.0,106.4848,106.6271,106.468,106.5852,13127.0
2017-07-03 10:15:00,127.33,127.56,127.3,127.48,12517.0,106.5936,106.7861,106.5685,106.7192,12517.0
2017-07-03 10:20:00,127.44,127.44,127.35,127.35,11038.0,106.6857,106.6857,106.6103,106.6103,11038.0
2017-07-03 10:25:00,127.35,127.35,127.13,127.33,10037.0,106.6103,106.6103,106.4262,106.5936,10037.0
2017-07-03 10:30:00,127.33,127.33,127.18,127.25,7497.0,106.5936,106.5936,106.468,106.5266,7497.0
2017-07-03 10:35:00,127.26,127.52,127.26,127.51,11351.0,106.535,106.7527,106.535,106.7443,11351.0
2017-07-03 10:40:00,127.47,127.6,127.41,127.6,11395.0,106.7108,106.8196,106.6606,106.8196,11395.0
2017-07-03 10:45:00,127.63,127.64,127.57,127.63,11137.0,106.8447,106.8531,106.7945,106.8447,11137.0
2017-07-03 10:50:00,127.65,127.75,127.56,127.72,13361.0,106.8615,106.9452,106.7861,106.9201,13361.0
2017-07-03 10:55:00,127.72,127.78,127.6,127.66,16727.0,106.9201,106.9703,106.8196,106.8699,16727.0
2017-07-03 11:00:00,127.67,127.93,127.63,127.91,14647.0,106.8782,107.0959,106.8447,107.0791,14647.0
2017-07-03 11:05:00,127.9,128.16,127.89,127.96,18496.0,107.0708,107.2884,107.0624,107.121,18496.0
2017-07-03 11:10:00,127.94,127.99,127.91,127.93,15902.0,107.1043,107.1461,107.0791,107.0959,15902.0
2017-07-03 11:15:00,127.94,128.14,127.94,128.11,10668.0,107.1043,107.2717,107.1043,107.2466,10668.0
2017-07-03 11:20:00,128.08,128.1,127.98,127.98,8629.0,107.2215,107.2382,107.1377,107.1377,8629.0
2017-07-03 11:25:00,127.98,128.07,127.94,128.07,8836.0,107.1377,107.2131,107.1043,107.2131,8836.0
2017-07-03 11:30:00,128.05,128.16,127.98,128.14,10355.0,107.1963,107.2884,107.1377,107.2717,10355.0
2017-07-03 11:35:00,128.13,128.16,128.07,128.08,9956.0,107.2633,107.2884,107.2131,107.2215,9956.0
2017-07-03 11:40:00,128.09,128.16,128.06,128.06,9636.0,107.2298,107.2884,107.2047,107.2047,9636.0
2017-07-03 11:45:00,128.08,128.17,128.06,128.17,9997.0,107.2215,107.2968,107.2047,107.2968,9997.0
2017-07-03 11:50:00,128.16,128.24,128.14,128.14,9764.0,107.2884,107.3554,107.2717,107.2717,9764.0
2017-07-03 11:55:00,128.13,128.13,127.97,127.97,7314.0,107.2633,107.2633,107.1294,107.1294,7314.0
2017-07-03 12:00:00,127.98,128.02,127.84,127.87,9165.0,107.1377,107.1712,107.0205,107.0457,9165.0
2017-07-03 12:05:00,127.86,127.88,127.68,127.76,13950.0,107.0373,107.054,106.8866,106.9536,13950.0
2017-07-03 12:10:00,127.77,127.79,127.66,127.67,13042.0,106.9619,106.9787,106.8699,106.8782,13042.0
2017-07-03 12:15:00,127.66,127.66,127.55,127.62,12631.0,106.8699,106.8699,106.7778,106.8364,12631.0
2017-07-03 12:20:00,127.66,127.72,127.65,127.71,12765.0,106.8699,106.9201,106.8615,106.9117,12765.0
2017-07-03 12:25:00,127.7,127.78,127.66,127.7,13793.0,106.9033,106.9703,106.8699,106.9033,13793.0
2017-07-03 12:30:00,127.7,127.72,127.52,127.57,10932.0,106.9033,106.9201,106.7527,106.7945,10932.0
2017-07-03 12:35:00,127.56,127.64,127.53,127.62,13365.0,106.7861,106.8531,106.761,106.8364,13365.0
2017-07-03 12:40:00,127.61,127.68,127.56,127.56,10250.0,106.828,106.8866,106.7861,106.7861,10250.0
2017-07-03 12:45:00,127.57,127.62,127.57,127.58,10068.0,106.7945,106.8364,106.7945,106.8029,10068.0
2017-07-03 12:50:00,127.57,127.67,127.57,127.61,15247.0,106.7945,106.8782,106.7945,106.828,15247.0
2017-07-03 12:55:00,127.6,127.61,127.36,127.37,28699.0,106.8196,106.828,106.6187,106.6271,28699.0
2017-07-05 09:30:00,127.47,127.47,126.77,126.93,27056.0,106.7108,106.7108,106.1248,106.2587,27056.0
2017-07-05 09:35:00,126.96,126.96,126.21,126.24,11975.0,106.2839,106.2839,105.656,105.6811,11975.0
2017-07-05 09:40:00,126.24,126.77,126.24,126.48,21184.0,105.6811,106.1248,105.6811,105.882,21184.0
2017-07-05 09:45:00,126.54,126.72,126.54,126.72,6600.0,105.9323,106.0829,105.9323,106.0829,6600.0
2017-07-05 09:50:00,126.72,126.73,126.6,126.68,6685.0,106.0829,106.0913,105.9825,106.0495,6685.0
2017-07-05 09:55:00,126.71,126.86,126.58,126.82,7900.0,106.0746,106.2001,105.9657,106.1667,7900.0
2017-07-05 10:00:00,126.77,126.83,126.69,126.76,4927.0,106.1248,106.175,106.0578,106.1164,4927.0
2017-07-05 10:05:00,126.75,126.88,126.7,126.76,6600.0,106.1081,106.2169,106.0662,106.1164,6600.0
2017-07-05 10:10:00,126.74,126.77,126.56,126.6,3630.0,106.0997,106.1248,105.949,105.9825,3630.0
2017-07-05 10:15:00,126.55,126.63,126.55,126.57,4484.0,105.9406,106.0076,105.9406,105.9574,4484.0
2017-07-05 10:20:00,126.6,126.64,126.5,126.54,6716.0,105.9825,106.016,105.8988,105.9323,6716.0
2017-07-05 10:25:00,126.51,126.53,126.42,126.47,3152.0,105.9071,105.9239,105.8318,105.8737,3152.0
2017-07-05 10:30:00,126.47,126.48,126.37,126.47,11308.0,105.8737,105.882,105.7899,105.8737,11308.0
2017-07-05 10:35:00,126.45,126.56,126.36,126.38,8295.0,105.8569,105.949,105.7816,105.7983,8295.0
2017-07-05 10:40:00,126.37,126.55,126.37,126.41,7746.0,105.7899,105.9406,105.7899,105.8234,7746.0
2017-07-05 10:45:00,126.39,126.41,126.18,126.21,10379.0,105.8067,105.8234,105.6309,105.656,10379.0
2017-07-05 10:50:00,126.22,126.42,126.19,126.36,7733.0,105.6644,105.8318,105.6393,105.7816,7733.0
2017-07-05 10:55:00,126.39,126.42,126.33,126.37,8627.0,105.8067,105.8318,105.7565,105.7899,8627.0
2017-07-05 11:00:00,126.39,126.5,126.36,126.41,19208.0,105.8067,105.8988,105.7816,105.8234,19208.0
2017-07-05 11:05:00,126.41,126.48,126.37,126.45,12785.0,105.8234,105.882,105.7899,105.8569,12785.0
2017-07-05 11:10:00,126.44,126.6,126.44,126.53,10728.0,105.8485,105.9825,105.8485,105.9239,10728.0
2017-07-05 11:15:00,126.51,126.56,126.46,126.56,3654.0,105.9071,105.949,105.8653,105.949,3654.0
2017-07-05 11:20:00,126.57,126.57,126.35,126.47,7002.0,105.9574,105.9574,105.7732,105.8737,7002.0
2017-07-05 11:25:00,126.49,126.56,126.4,126.49,5243.0,105.8904,105.949,105.8151,105.8904,5243.0
2017-07-05 11:30:00,126.48,126.48,126.32,126.32,4542.0,105.882,105.882,105.7481,105.7481,4542.0
2017-07-05 11:35:00,126.37,126.49,126.34,126.41,9207.0,105.7899,105.8904,105.7648,105.8234,9207.0
2017-07-05 11:40:00,126.44,126.53,126.41,126.41,6267.0,105.8485,105.9239,105.8234,105.8234,6267.0
2017-07-05 11:45:00,126.42,126.42,126.32,126.36,6885.0,105.8318,105.8318,105.7481,105.7816,6885.0
2017-07-05 11:50:00,126.36,126.36,126.24,126.31,4601.0,105.7816,105.7816,105.6811,105.7397,4601.0
2017-07-05 11:55:00,126.27,126.35,126.23,126.26,4900.0,105.7062,105.7732,105.6727,105.6979,4900.0
2017-07-05 12:00:00,126.27,126.27,126.19,126.19,4204.0,105.7062,105.7062,105.6393,105.6393,4204.0
2017-07-05 12:05:00,126.19,126.2,126.14,126.15,9237.0,105.6393,105.6476,105.5974,105.6058,9237.0
2017-07-05 12:10:00,126.17,126.3,126.17,126.26,3315.0,105.6225,105.7313,105.6225,105.6979,3315.0
2017-07-05 12:15:00,126.26,126.27,126.13,126.18,4937.0,105.6979,105.7062,105.589,105.6309,4937.0
2017-07-05 12:20:00,126.2,126.31,126.2,126.31,4020.0,105.6476,105.7397,105.6476,105.7397,4020.0
2017-07-05 12:25:00,126.31,126.38,126.29,126.38,4500.0,105.7397,105.7983,105.723,105.7983,4500.0
2017-07-05 12:30:00,126.38,126.47,126.38,126.42,6300.0,105.7983,105.8737,105.7983,105.8318,6300.0
2017-07-05 12:35:00,126.41,126.51,126.41,126.45,3902.0,105.8234,105.9071,105.8234,105.8569,3902.0
2017-07-05 12:40:00,126.45,126.5,126.41,126.48,6243.0,105.8569,105.8988,105.8234,105.882,6243.0
2017-07-05 12:45:00,126.5,126.57,126.44,126.48,8415.0,105.8988,105.9574,105.8485,105.882,8415.0
2017-07-05 12:50:00,126.46,126.5,126.42,126.45,2834.0,105.8653,105.8988,105.8318,105.8569,2834.0
2017-07-05 12:55:00,126.41,126.42,126.37,126.39,1806.0,105.8234,105.8318,105.7899,105.8067,1806.0
2017-07-05 13:00:00,126.38,126.42,126.37,126.39,5147.0,105.7983,105.8318,105.7899,105.8067,5147.0
2017-07-05 13:05:00,126.38,126.38,126.29,126.29,6062.0,105.7983,105.7983,105.723,105.723,6062.0
2017-07-05 13:10:00,126.3,126.3,126.27,126.27,2605.0,105.7313,105.7313,105.7062,105.7062,2605.0
2017-07-05 13:15:00,126.27,126.27,126.22,126.22,6533.0,105.7062,105.7062,105.6644,105.6644,6533.0
2017-07-05 13:20:00,126.22,126.28,126.2,126.28,7612.0,105.6644,105.7146,105.6476,105.7146,7612.0
2017-07-05 13:25:00,126.28,126.35,126.26,126.33,4419.0,105.7146,105.7732,105.6979,105.7565,4419.0
2017-07-05 13:30:00,126.33,126.37,126.3,126.31,5053.0,105.7565,105.7899,105.7313,105.7397,5053.0
2017-07-05 13:35:00,126.3,126.38,126.3,126.34,5595.0,105.7313,105.7983,105.7313,105.7648,5595.0
2017-07-05 13:40:00,126.35,126.35,126.23,126.24,6855.0,105.7732,105.7732,105.6727,105.6811,6855.0
2017-07-05 13:45:00,126.24,126.26,126.21,126.25,5539.0,105.6811,105.6979,105.656,105.6895,5539.0
2017-07-05 13:50:00,126.26,126.43,126.26,126.4,5000.0,105.6979,105.8402,105.6979,105.8151,5000.0
2017-07-05 13:55:00,126.39,126.44,126.33,126.33,7383.0,105.8067,105.8485,105.7565,105.7565,7383.0
2017-07-05 14:00:00,126.36,126.41,126.31,126.34,6616.0,105.7816,105.8234,105.7397,105.7648,6616.0
2017-07-05 14:05:00,126.33,126.33,126.26,126.27,4216.0,105.7565,105.7565,105.6979,105.7062,4216.0
2017-07-05 14:10:00,126.31,126.38,126.31,126.37,6350.0,105.7397,105.7983,105.7397,105.7899,6350.0
2017-07-05 14:15:00,126.36,126.37,126.31,126.31,4176.0,105.7816,105.7899,105.7397,105.7397,4176.0
2017-07-05 14:20:00,126.31,126.38,126.31,126.36,4045.0,105.7397,105.7983,105.7397,105.7816,4045.0
2017-07-05 14:25:00,126.38,126.39,126.28,126.37,4826.0,105.7983,105.8067,105.7146,105.7899,4826.0
2017-07-05 14:30:00,126.38,126.43,126.3,126.32,5177.0,105.7983,105.8402,105.7313,105.7481,5177.0
2017-07-05 14:35:00,126.33,126.41,126.31,126.31,3899.0,105.7565,105.8234,105.7397,105.7397,3899.0
2017-07-05 14:40:00,126.31,126.38,126.29,126.32,6666.0,105.7397,105.7983,105.723,105.7481,6666.0
2017-07-05 14:45:00,126.31,126.32,126.25,126.27,8070.0,105.7397,105.7481,105.6895,105.7062,8070.0
2017-07-05 14:50:00,126.27,126.37,126.26,126.37,5504.0,105.7062,105.7899,105.6979,105.7899,5504.0
2017-07-05 14:55:00,126.36,126.36,126.27,126.27,5700.0,105.7816,105.7816,105.7062,105.7062,5700.0
2017-07-05 15:00:00,126.29,126.29,126.21,126.23,8506.0,105.723,105.723,105.656,105.6727,8506.0
2017-07-05 15:05:00,126.24,126.27,126.23,126.26,7501.0,105.6811,105.7062,105.6727,105.6979,7501.0
2017-07-05 15:10:00,126.26,126.29,126.24,126.29,5418.0,105.6979,105.723,105.6811,105.723,5418.0
2017-07-05 15:15:00,126.3,126.36,126.29,126.34,7412.0,105.7313,105.7816,105.723,105.7648,7412.0
2017-07-05 15:20:00,126.34,126.45,126.31,126.41,16265.0,105.7648,105.8569,105.7397,105.8234,16265.0
2017-07-05 15:25:00,126.42,126.55,126.42,126.49,10832.0,105.8318,105.9406,105.8318,105.8904,10832.0
2017-07-05 15:30:00,126.47,126.56,126.47,126.55,14112.0,105.8737,105.949,105.8737,105.9406,14112.0
2017-07-05 15:35:00,126.56,126.59,126.52,126.54,13815.0,105.949,105.9741,105.9155,105.9323,13815.0
2017-07-05 15:40:00,126.53,126.64,126.53,126.6,15992.0,105.9239,106.016,105.9239,105.9825,15992.0
2017-07-05 15:45:00,126.58,126.63,126.4,126.49,29175.0,105.9657,106.0076,105.8151,105.8904,29175.0
2017-07-05 15:50:00,126.5,126.52,126.41,126.42,19435.0,105.8988,105.9155,105.8234,105.8318,19435.0
2017-07-05 15:55:00,126.42,126.5,126.38,126.4,78392.0,105.8318,105.8988,105.7983,105.8151,78392.0
2017-07-06 09:30:00,126.51,126.51,126.18,126.28,30836.0,105.9071,105.9071,105.6309,105.7146,30836.0
2017-07-06 09:35:00,126.09,126.15,126.0,126.1,4536.0,105.5555,105.6058,105.4802,105.5639,4536.0
2017-07-06 09:40:00,126.09,126.2,126.03,126.06,4000.0,105.5555,105.6476,105.5053,105.5304,4000.0
2017-07-06 09:45:00,126.02,126.17,126.0,126.17,6355.0,105.4969,105.6225,105.4802,105.6225,6355.0
2017-07-06 09:50:00,126.16,126.26,126.03,126.26,7893.0,105.6141,105.6979,105.5053,105.6979,7893.0
2017-07-06 09:55:00,126.25,126.25,126.08,126.1,4947.0,105.6895,105.6895,105.5472,105.5639,4947.0
2017-07-06 10:00:00,126.11,126.16,126.05,126.16,7786.0,105.5723,105.6141,105.5221,105.6141,7786.0
2017-07-06 10:05:00,126.18,126.39,126.17,126.39,23017.0,105.6309,105.8067,105.6225,105.8067,23017.0
2017-07-06 10:10:00,126.42,126.5,126.26,126.31,59018.0,105.8318,105.8988,105.6979,105.7397,59018.0
2017-07-06 10:15:00,126.3,126.48,126.2,126.48,4335.0,105.7313,105.882,105.6476,105.882,4335.0
2017-07-06 10:20:00,126.5,126.54,126.42,126.45,6717.0,105.8988,105.9323,105.8318,105.8569,6717.0
2017-07-06 10:25:00,126.43,126.53,126.39,126.4,6427.0,105.8402,105.9239,105.8067,105.8151,6427.0
2017-07-06 10:30:00,126.4,126.62,126.35,126.62,8640.0,105.8151,105.9992,105.7732,105.9992,8640.0
2017-07-06 10:35:00,126.6,126.81,126.58,126.74,11421.0,105.9825,106.1583,105.9657,106.0997,11421.0
2017-07-06 10:40:00,126.73,126.75,126.64,126.74,4600.0,106.0913,106.1081,106.016,106.0997,4600.0
2017-07-06 10:45:00,126.75,126.8,126.68,126.77,7377.0,106.1081,106.1499,106.0495,106.1248,7377.0
2017-07-06 10:50:00,126.79,126.79,126.58,126.58,10281.0,106.1415,106.1415,105.9657,105.9657,10281.0
2017-07-06 10:55:00,126.62,126.79,126.6,126.75,13652.0,105.9992,106.1415,105.9825,106.1081,13652.0
2017-07-06 11:00:00,126.72,126.91,126.7,126.91,10718.0,106.0829,106.242,106.0662,106.242,10718.0
2017-07-06 11:05:00,126.88,127.05,126.85,126.86,27421.0,106.2169,106.3592,106.1918,106.2001,27421.0
2017-07-06 11:10:00,126.87,126.87,126.76,126.77,5959.0,106.2085,106.2085,106.1164,106.1248,5959.0
2017-07-06 11:15:00,126.75,126.81,126.72,126.81,4008.0,106.1081,106.1583,106.0829,106.1583,4008.0
2017-07-06 11:20:00,126.86,126.89,126.8,126.8,3241.0,106.2001,106.2253,106.1499,106.1499,3241.0
2017-07-06 11:25:00,126.81,126.81,126.62,126.64,8225.0,106.1583,106.1583,105.9992,106.016,8225.0
2017-07-06 11:30:00,126.65,126.65,126.54,126.54,5000.0,106.0243,106.0243,105.9323,105.9323,5000.0
2017-07-06 11:35:00,126.54,126.68,126.54,126.66,4579.0,105.9323,106.0495,105.9323,106.0327,4579.0
2017-07-06 11:40:00,126.7,126.77,126.59,126.59,4856.0,106.0662,106.1248,105.9741,105.9741,4856.0
2017-07-06 11:45:00,126.58,126.62,126.47,126.49,10699.0,105.9657,105.9992,105.8737,105.8904,10699.0
2017-07-06 11:50:00,126.49,126.5,126.39,126.43,7699.0,105.8904,105.8988,105.8067,105.8402,7699.0
2017-07-06 11:55:00,126.43,126.44,126.34,126.41,5771.0,105.8402,105.8485,105.7648,105.8234,5771.0
2017-07-06 12:00:00,126.42,126.45,126.35,126.35,3820.0,105.8318,105.8569,105.7732,105.7732,3820.0
2017-07-06 12:05:00,126.36,126.39,126.3,126.3,3812.0,105.7816,105.8067,105.7313,105.7313,3812.0
2017-07-06 12:10:00,126.29,126.38,126.25,126.33,9001.0,105.723,105.7983,105.6895,105.7565,9001.0
2017-07-06 12:15:00,126.34,126.38,126.18,126.23,7696.0,105.7648,105.7983,105.6309,105.6727,7696.0
2017-07-06 12:20:00,126.22,126.32,126.19,126.28,18877.0,105.6644,105.7481,105.6393,105.7146,18877.0
2017-07-06 12:25:00,126.28,126.36,126.22,126.29,9633.0,105.7146,105.7816,105.6644,105.723,9633.0
2017-07-06 12:30:00,126.29,126.32,126.22,126.22,6793.0,105.723,105.7481,105.6644,105.6644,6793.0
2017-07-06 12:35:00,126.21,126.26,126.21,126.23,2800.0,105.656,105.6979,105.656,105.6727,2800.0
2017-07-06 12:40:00,126.23,126.32,126.23,126.3,4800.0,105.6727,105.7481,105.6727,105.7313,4800.0
2017-07-06 12:45:00,126.28,126.31,126.25,126.3,4079.0,105.7146,105.7397,105.6895,105.7313,4079.0
2017-07-06 12:50:00,126.33,126.34,126.27,126.27,3684.0,105.7565,105.7648,105.7062,105.7062,3684.0
2017-07-06 12:55:00,126.27,126.32,126.26,126.26,1943.0,105.7062,105.7481,105.6979,105.6979,1943.0
2017-07-06 13:00:00,126.29,126.38,126.29,126.38,4596.0,105.723,105.7983,105.723,105.7983,4596.0
2017-07-06 13:05:00,126.37,126.37,126.23,126.23,2701.0,105.7899,105.7899,105.6727,105.6727,2701.0
2017-07-06 13:10:00,126.23,126.26,126.19,126.26,4532.0,105.6727,105.6979,105.6393,105.6979,4532.0
2017-07-06 13:15:00,126.26,126.41,126.26,126.38,3100.0,105.6979,105.8234,105.6979,105.7983,3100.0
2017-07-06 13:20:00,126.41,126.41,126.26,126.26,3473.0,105.8234,105.8234,105.6979,105.6979,3473.0
2017-07-06 13:25:00,126.25,126.34,126.25,126.28,5097.0,105.6895,105.7648,105.6895,105.7146,5097.0
2017-07-06 13:30:00,126.3,126.44,126.29,126.37,8149.0,105.7313,105.8485,105.723,105.7899,8149.0
2017-07-06 13:35:00,126.37,126.41,126.31,126.33,2377.0,105.7899,105.8234,105.7397,105.7565,2377.0
2017-07-06 13:40:00,126.3,126.31,126.12,126.13,5957.0,105.7313,105.7397,105.5807,105.589,5957.0
2017-07-06 13:45:00,126.11,126.24,126.11,126.22,3916.0,105.5723,105.6811,105.5723,105.6644,3916.0
2017-07-06 13:50:00,126.22,126.24,126.18,126.23,4389.0,105.6644,105.6811,105.6309,105.6727,4389.0
2017-07-06 13:55:00,126.26,126.28,126.21,126.24,6154.0,105.6979,105.7146,105.656,105.6811,6154.0
2017-07-06 14:00:00,126.22,126.27,126.18,126.27,2250.0,105.6644,105.7062,105.6309,105.7062,2250.0
2017-07-06 14:05:00,126.28,126.28,126.18,126.26,7070.0,105.7146,105.7146,105.6309,105.6979,7070.0
2017-07-06 14:10:00,126.23,126.23,126.14,126.16,7267.0,105.6727,105.6727,105.5974,105.6141,7267.0
2017-07-06 14:15:00,126.15,126.17,126.02,126.02,8622.0,105.6058,105.6225,105.4969,105.4969,8622.0
2017-07-06 14:20:00,126.05,126.13,126.05,126.08,5051.0,105.5221,105.589,105.5221,105.5472,5051.0
2017-07-06 14:25:00,126.07,126.14,126.05,126.14,5702.0,105.5388,105.5974,105.5221,105.5974,5702.0
2017-07-06 14:30:00,126.12,126.21,126.06,126.21,15907.0,105.5807,105.656,105.5304,105.656,15907.0
2017-07-06 14:35:00,126.21,126.26,126.16,126.17,12581.0,105.656,105.6979,105.6141,105.6225,12581.0
2017-07-06 14:40:00,126.15,126.28,126.15,126.23,6360.0,105.6058,105.7146,105.6058,105.6727,6360.0
2017-07-06 14:45:00,126.23,126.25,126.17,126.22,5871.0,105.6727,105.6895,105.6225,105.6644,5871.0
2017-07-06 14:50:00,126.22,126.28,126.16,126.25,6135.0,105.6644,105.7146,105.6141,105.6895,6135.0
2017-07-06 14:55:00,126.22,126.32,126.21,126.32,6362.0,105.6644,105.7481,105.656,105.7481,6362.0
2017-07-06 15:00:00,126.3,126.32,126.26,126.3,8362.0,105.7313,105.7481,105.6979,105.7313,8362.0
2017-07-06 15:05:00,126.32,126.35,126.29,126.31,9784.0,105.7481,105.7732,105.723,105.7397,9784.0
2017-07-06 15:10:00,126.3,126.3,126.17,126.2,7287.0,105.7313,105.7313,105.6225,105.6476,7287.0
2017-07-06 15:15:00,126.24,126.26,126.14,126.14,8608.0,105.6811,105.6979,105.5974,105.5974,8608.0
2017-07-06 15:20:00,126.15,126.15,126.07,126.11,8023.0,105.6058,105.6058,105.5388,105.5723,8023.0
2017-07-06 15:25:00,126.05,126.12,126.05,126.08,8710.0,105.5221,105.5807,105.5221,105.5472,8710.0
2017-07-06 15:30:00,126.07,126.14,126.06,126.1,12832.0,105.5388,105.5974,105.5304,105.5639,12832.0
2017-07-06 15:35:00,126.08,126.15,126.04,126.12,11711.0,105.5472,105.6058,105.5137,105.5807,11711.0
2017-07-06 15:40:00,126.1,126.14,126.08,126.12,16731.0,105.5639,105.5974,105.5472,105.5807,16731.0
2017-07-06 15:45:00,126.09,126.24,126.08,126.23,18981.0,105.5555,105.6811,105.5472,105.6727,18981.0
2017-07-06 15:50:00,126.24,126.3,126.19,126.28,25244.0,105.6811,105.7313,105.6393,105.7146,25244.0
2017-07-06 15:55:00,126.27,126.27,126.12,126.18,43486.0,105.7062,105.7062,105.5807,105.6309,43486.0
2017-07-07 09:30:00,126.79,126.79,126.12,126.19,16949.0,106.1415,106.1415,105.5807,105.6393,16949.0
2017-07-07 09:35:00,126.18,126.35,126.01,126.01,1880.0,105.6309,105.7732,105.4886,105.4886,1880.0
2017-07-07 09:40:00,126.03,126.29,126.03,126.24,5041.0,105.5053,105.723,105.5053,105.6811,5041.0
2017-07-07 09:45:00,126.27,126.3,126.15,126.25,5288.0,105.7062,105.7313,105.6058,105.6895,5288.0
2017-07-07 09:50:00,126.32,126.56,126.32,126.55,9964.0,105.7481,105.949,105.7481,105.9406,9964.0
2017-07-07 09:55:00,126.55,126.59,126.4,126.46,7269.0,105.9406,105.9741,105.8151,105.8653,7269.0
2017-07-07 10:00:00,126.44,126.48,126.21,126.21,5424.0,105.8485,105.882,105.656,105.656,5424.0
2017-07-07 10:05:00,126.25,126.34,126.2,126.27,4700.0,105.6895,105.7648,105.6476,105.7062,4700.0
2017-07-07 10:10:00,126.27,126.33,126.12,126.33,3977.0,105.7062,105.7565,105.5807,105.7565,3977.0
2017-07-07 10:15:00,126.3,126.32,126.19,126.21,3632.0,105.7313,105.7481,105.6393,105.656,3632.0
2017-07-07 10:20:00,126.24,126.35,126.19,126.35,4808.0,105.6811,105.7732,105.6393,105.7732,4808.0
2017-07-07 10:25:00,126.35,126.48,126.26,126.48,5154.0,105.7732,105.882,105.6979,105.882,5154.0
2017-07-07 10:30:00,126.51,126.51,126.43,126.43,6483.0,105.9071,105.9071,105.8402,105.8402,6483.0
2017-07-07 10:35:00,126.43,126.45,126.38,126.38,2569.0,105.8402,105.8569,105.7983,105.7983,2569.0
2017-07-07 10:40:00,126.41,126.53,126.39,126.53,5175.0,105.8234,105.9239,105.8067,105.9239,5175.0
2017-07-07 10:45:00,126.51,126.51,126.45,126.49,7178.0,105.9071,105.9071,105.8569,105.8904,7178.0
2017-07-07 10:50:00,126.5,126.58,126.46,126.5,4449.0,105.8988,105.9657,105.8653,105.8988,4449.0
2017-07-07 10:55:00,126.51,126.56,126.47,126.53,4996.0,105.9071,105.949,105.8737,105.9239,4996.0
2017-07-07 11:00:00,126.53,126.61,126.37,126.37,9991.0,105.9239,105.9909,105.7899,105.7899,9991.0
2017-07-07 11:05:00,126.37,126.37,126.24,126.3,8520.0,105.7899,105.7899,105.6811,105.7313,8520.0
2017-07-07 11:10:00,126.3,126.34,126.25,126.32,9269.0,105.7313,105.7648,105.6895,105.7481,9269.0
2017-07-07 11:15:00,126.35,126.38,126.28,126.33,8987.0,105.7732,105.7983,105.7146,105.7565,8987.0
2017-07-07 11:20:00,126.31,126.39,126.3,126.32,8906.0,105.7397,105.8067,105.7313,105.7481,8906.0
2017-07-07 11:25:00,126.32,126.33,126.2,126.23,11268.0,105.7481,105.7565,105.6476,105.6727,11268.0
2017-07-07 11:30:00,126.26,126.42,126.25,126.42,5922.0,105.6979,105.8318,105.6895,105.8318,5922.0
2017-07-07 11:35:00,126.47,126.63,126.45,126.54,4387.0,105.8737,106.0076,105.8569,105.9323,4387.0
2017-07-07 11:40:00,126.53,126.62,126.48,126.62,4158.0,105.9239,105.9992,105.882,105.9992,4158.0
2017-07-07 11:45:00,126.64,126.67,126.6,126.66,2885.0,106.016,106.0411,105.9825,106.0327,2885.0
2017-07-07 11:50:00,126.68,126.69,126.61,126.64,4742.0,106.0495,106.0578,105.9909,106.016,4742.0
2017-07-07 11:55:00,126.62,126.68,126.59,126.63,5011.0,105.9992,106.0495,105.9741,106.0076,5011.0
2017-07-07 12:00:00,126.65,126.68,126.62,126.62,2550.0,106.0243,106.0495,105.9992,105.9992,2550.0
2017-07-07 12:05:00,126.61,126.67,126.57,126.58,3298.0,105.9909,106.0411,105.9574,105.9657,3298.0
2017-07-07 12:10:00,126.59,126.7,126.59,126.7,4372.0,105.9741,106.0662,105.9741,106.0662,4372.0
2017-07-07 12:15:00,126.72,126.83,126.71,126.83,3100.0,106.0829,106.175,106.0746,106.175,3100.0
2017-07-07 12:20:00,126.84,126.86,126.76,126.83,4147.0,106.1834,106.2001,106.1164,106.175,4147.0
2017-07-07 12:25:00,126.83,126.89,126.82,126.85,4518.0,106.175,106.2253,106.1667,106.1918,4518.0
2017-07-07 12:30:00,126.87,126.87,126.79,126.85,2780.0,106.2085,106.2085,106.1415,106.1918,2780.0
2017-07-07 12:35:00,126.82,126.9,126.81,126.83,8220.0,106.1667,106.2336,106.1583,106.175,8220.0
2017-07-07 12:40:00,126.83,126.87,126.82,126.87,5267.0,106.175,106.2085,106.1667,106.2085,5267.0
2017-07-07 12:45:00,126.89,126.92,126.85,126.88,4654.0,106.2253,106.2504,106.1918,106.2169,4654.0
2017-07-07 12:50:00,126.91,126.96,126.87,126.96,2571.0,106.242,106.2839,106.2085,106.2839,2571.0
2017-07-07 12:55:00,126.96,126.97,126.92,126.94,3114.0,106.2839,106.2922,106.2504,106.2671,3114.0
2017-07-07 13:00:00,126.94,127.0,126.94,126.96,3371.0,106.2671,106.3173,106.2671,106.2839,3371.0
2017-07-07 13:05:00,126.96,126.96,126.83,126.9,2900.0,106.2839,106.2839,106.175,106.2336,2900.0
2017-07-07 13:10:00,126.92,126.93,126.88,126.91,3750.0,106.2504,106.2587,106.2169,106.242,3750.0
2017-07-07 13:15:00,126.94,126.95,126.91,126.92,2997.0,106.2671,106.2755,106.242,106.2504,2997.0
2017-07-07 13:20:00,126.91,126.91,126.87,126.88,2200.0,106.242,106.242,106.2085,106.2169,2200.0
2017-07-07 13:25:00,126.87,126.87,126.79,126.82,3362.0,106.2085,106.2085,106.1415,106.1667,3362.0
2017-07-07 13:30:00,126.8,126.84,126.8,126.84,2989.0,106.1499,106.1834,106.1499,106.1834,2989.0
2017-07-07 13:35:00,126.85,126.92,126.84,126.92,3527.0,106.1918,106.2504,106.1834,106.2504,3527.0
2017-07-07 13:40:00,126.93,126.93,126.86,126.87,1859.0,106.2587,106.2587,106.2001,106.2085,1859.0
2017-07-07 13:45:00,126.89,126.91,126.87,126.89,4287.0,106.2253,106.242,106.2085,106.2253,4287.0
2017-07-07 13:50:00,126.89,126.95,126.88,126.95,4037.0,106.2253,106.2755,106.2169,106.2755,4037.0
2017-07-07 13:55:00,126.94,126.99,126.94,126.99,3035.0,106.2671,106.309,106.2671,106.309,3035.0
2017-07-07 14:00:00,126.96,126.97,126.82,126.83,4798.0,106.2839,106.2922,106.1667,106.175,4798.0
2017-07-07 14:05:00,126.8,126.9,126.79,126.89,3276.0,106.1499,106.2336,106.1415,106.2253,3276.0
2017-07-07 14:10:00,126.88,126.91,126.88,126.9,2055.0,106.2169,106.242,106.2169,106.2336,2055.0
2017-07-07 14:15:00,126.89,126.99,126.89,126.99,6300.0,106.2253,106.309,106.2253,106.309,6300.0
2017-07-07 14:20:00,126.97,126.98,126.87,126.89,4732.0,106.2922,106.3006,106.2085,106.2253,4732.0
2017-07-07 14:25:00,126.92,126.94,126.86,126.92,4675.0,106.2504,106.2671,106.2001,106.2504,4675.0
2017-07-07 14:30:00,126.93,126.95,126.91,126.95,3676.0,106.2587,106.2755,106.242,106.2755,3676.0
2017-07-07 14:35:00,126.94,126.97,126.91,126.96,5272.0,106.2671,106.2922,106.242,106.2839,5272.0
2017-07-07 14:40:00,126.98,127.0,126.95,126.97,5952.0,106.3006,106.3173,106.2755,106.2922,5952.0
2017-07-07 14:45:00,126.97,127.0,126.96,127.0,3300.0,106.2922,106.3173,106.2839,106.3173,3300.0
2017-07-07 14:50:00,127.0,127.06,126.98,127.04,7937.0,106.3173,106.3676,106.3006,106.3508,7937.0
2017-07-07 14:55:00,127.01,127.04,126.9,126.9,5248.0,106.3257,106.3508,106.2336,106.2336,5248.0
2017-07-07 15:00:00,126.91,126.93,126.88,126.89,5024.0,106.242,106.2587,106.2169,106.2253,5024.0
2017-07-07 15:05:00,126.9,126.94,126.89,126.91,8984.0,106.2336,106.2671,106.2253,106.242,8984.0
2017-07-07 15:10:00,126.92,127.0,126.89,126.98,10505.0,106.2504,106.3173,106.2253,106.3006,10505.0
2017-07-07 15:15:00,126.98,127.09,126.97,127.04,11508.0,106.3006,106.3927,106.2922,106.3508,11508.0
2017-07-07 15:20:00,127.02,127.09,126.97,127.07,8924.0,106.3341,106.3927,106.2922,106.3759,8924.0
2017-07-07 15:25:00,127.08,127.11,127.0,127.1,10399.0,106.3843,106.4094,106.3173,106.4011,10399.0
2017-07-07 15:30:00,127.11,127.23,127.1,127.23,17131.0,106.4094,106.5099,106.4011,106.5099,17131.0
2017-07-07 15:35:00,127.21,127.25,127.21,127.21,16503.0,106.4931,106.5266,106.4931,106.4931,16503.0
2017-07-07 15:40:00,127.22,127.28,127.21,127.23,21736.0,106.5015,106.5517,106.4931,106.5099,21736.0
2017-07-07 15:45:00,127.22,127.24,127.17,127.18,24476.0,106.5015,106.5183,106.4597,106.468,24476.0
2017-07-07 15:50:00,127.18,127.24,127.16,127.21,31883.0,106.468,106.5183,106.4513,106.4931,31883.0
2017-07-07 15:55:00,127.19,127.26,127.13,127.18,54029.0,106.4764,106.535,106.4262,106.468,54029.0
2017-07-10 09:30:00,126.57,126.76,126.52,126.59,22181.0,105.9574,106.1164,105.9155,105.9741,22181.0
2017-07-10 09:35:00,126.64,126.73,126.52,126.69,7167.0,106.016,106.0913,105.9155,106.0578,7167.0
2017-07-10 09:40:00,126.7,126.76,126.58,126.61,8008.0,106.0662,106.1164,105.9657,105.9909,8008.0
2017-07-10 09:45:00,126.64,126.85,126.61,126.8,5714.0,106.016,106.1918,105.9909,106.1499,5714.0
2017-07-10 09:50:00,126.83,126.98,126.83,126.96,37601.0,106.175,106.3006,106.175,106.2839,37601.0
2017-07-10 09:55:00,126.91,126.95,126.75,126.75,10640.0,106.242,106.2755,106.1081,106.1081,10640.0
2017-07-10 10:00:00,126.75,126.93,126.72,126.88,19400.0,106.1081,106.2587,106.0829,106.2169,19400.0
2017-07-10 10:05:00,126.86,126.88,126.75,126.81,9505.0,106.2001,106.2169,106.1081,106.1583,9505.0
2017-07-10 10:10:00,126.81,126.82,126.68,126.72,6900.0,106.1583,106.1667,106.0495,106.0829,6900.0
2017-07-10 10:15:00,126.76,126.88,126.73,126.74,10576.0,106.1164,106.2169,106.0913,106.0997,10576.0
2017-07-10 10:20:00,126.75,126.83,126.67,126.8,4658.0,106.1081,106.175,106.0411,106.1499,4658.0
2017-07-10 10:25:00,126.81,126.88,126.77,126.83,7604.0,106.1583,106.2169,106.1248,106.175,7604.0
2017-07-10 10:30:00,126.82,126.82,126.74,126.77,4054.0,106.1667,106.1667,106.0997,106.1248,4054.0
2017-07-10 10:35:00,126.78,126.85,126.68,126.73,6369.0,106.1332,106.1918,106.0495,106.0913,6369.0
2017-07-10 10:40:00,126.7,126.72,126.61,126.63,7496.0,106.0662,106.0829,105.9909,106.0076,7496.0
2017-07-10 10:45:00,126.65,126.82,126.63,126.82,5090.0,106.0243,106.1667,106.0076,106.1667,5090.0
2017-07-10 10:50:00,126.81,126.84,126.78,126.8,5277.0,106.1583,106.1834,106.1332,106.1499,5277.0
2017-07-10 10:55:00,126.8,126.85,126.72,126.75,4700.0,106.1499,106.1918,106.0829,106.1081,4700.0
2017-07-10 11:00:00,126.76,126.79,126.7,126.74,4301.0,106.1164,106.1415,106.0662,106.0997,4301.0
2017-07-10 11:05:00,126.72,126.79,126.7,126.71,5900.0,106.0829,106.1415,106.0662,106.0746,5900.0
2017-07-10 11:10:00,126.69,126.71,126.62,126.7,5991.0,106.0578,106.0746,105.9992,106.0662,5991.0
2017-07-10 11:15:00,126.69,126.69,126.6,126.62,5355.0,106.0578,106.0578,105.9825,105.9992,5355.0
2017-07-10 11:20:00,126.64,126.64,126.56,126.58,3052.0,106.016,106.016,105.949,105.9657,3052.0
2017-07-10 11:25:00,126.6,126.6,126.48,126.51,3135.0,105.9825,105.9825,105.882,105.9071,3135.0
2017-07-10 11:30:00,126.49,126.57,126.49,126.57,3925.0,105.8904,105.9574,105.8904,105.9574,3925.0
2017-07-10 11:35:00,126.56,126.57,126.52,126.53,2700.0,105.949,105.9574,105.9155,105.9239,2700.0
2017-07-10 11:40:00,126.52,126.58,126.52,126.55,3637.0,105.9155,105.9657,105.9155,105.9406,3637.0
2017-07-10 11:45:00,126.53,126.56,126.49,126.49,3475.0,105.9239,105.949,105.8904,105.8904,3475.0
2017-07-10 11:50:00,126.48,126.59,126.48,126.59,2400.0,105.882,105.9741,105.882,105.9741,2400.0
2017-07-10 11:55:00,126.58,126.58,126.5,126.5,5056.0,105.9657,105.9657,105.8988,105.8988,5056.0
2017-07-10 12:00:00,126.54,126.6,126.52,126.53,3345.0,105.9323,105.9825,105.9155,105.9239,3345.0
2017-07-10 12:05:00,126.51,126.63,126.51,126.59,5876.0,105.9071,106.0076,105.9071,105.9741,5876.0
2017-07-10 12:10:00,126.59,126.65,126.58,126.61,4541.0,105.9741,106.0243,105.9657,105.9909,4541.0
2017-07-10 12:15:00,126.61,126.61,126.58,126.6,3967.0,105.9909,105.9909,105.9657,105.9825,3967.0
2017-07-10 12:20:00,126.6,126.6,126.55,126.56,2515.0,105.9825,105.9825,105.9406,105.949,2515.0
2017-07-10 12:25:00,126.57,126.57,126.48,126.55,4538.0,105.9574,105.9574,105.882,105.9406,4538.0
2017-07-10 12:30:00,126.52,126.58,126.51,126.56,2947.0,105.9155,105.9657,105.9071,105.949,2947.0
2017-07-10 12:35:00,126.55,126.6,126.55,126.55,5760.0,105.9406,105.9825,105.9406,105.9406,5760.0
2017-07-10 12:40:00,126.55,126.58,126.53,126.56,3401.0,105.9406,105.9657,105.9239,105.949,3401.0
2017-07-10 12:45:00,126.57,126.58,126.53,126.55,4511.0,105.9574,105.9657,105.9239,105.9406,4511.0
2017-07-10 12:50:00,126.53,126.58,126.52,126.52,4752.0,105.9239,105.9657,105.9155,105.9155,4752.0
2017-07-10 12:55:00,126.52,126.56,126.51,126.52,3618.0,105.9155,105.949,105.9071,105.9155,3618.0
2017-07-10 13:00:00,126.51,126.57,126.51,126.55,3100.0,105.9071,105.9574,105.9071,105.9406,3100.0
2017-07-10 13:05:00,126.57,126.57,126.5,126.51,4600.0,105.9574,105.9574,105.8988,105.9071,4600.0
2017-07-10 13:10:00,126.5,126.51,126.41,126.42,4594.0,105.8988,105.9071,105.8234,105.8318,4594.0
2017-07-10 13:15:00,126.42,126.44,126.35,126.35,3502.0,105.8318,105.8485,105.7732,105.7732,3502.0
2017-07-10 13:20:00,126.36,126.4,126.34,126.4,2256.0,105.7816,105.8151,105.7648,105.8151,2256.0
2017-07-10 13:25:00,126.4,126.45,126.38,126.38,6162.0,105.8151,105.8569,105.7983,105.7983,6162.0
2017-07-10 13:30:00,126.4,126.41,126.34,126.34,10343.0,105.8151,105.8234,105.7648,105.7648,10343.0
2017-07-10 13:35:00,126.36,126.36,126.32,126.34,3001.0,105.7816,105.7816,105.7481,105.7648,3001.0
2017-07-10 13:40:00,126.33,126.36,126.32,126.34,2920.0,105.7565,105.7816,105.7481,105.7648,2920.0
2017-07-10 13:45:00,126.36,126.37,126.3,126.3,4239.0,105.7816,105.7899,105.7313,105.7313,4239.0
2017-07-10 13:50:00,126.32,126.32,126.23,126.24,4508.0,105.7481,105.7481,105.6727,105.6811,4508.0
2017-07-10 13:55:00,126.21,126.32,126.19,126.3,3862.0,105.656,105.7481,105.6393,105.7313,3862.0
2017-07-10 14:00:00,126.29,126.29,126.18,126.18,6434.0,105.723,105.723,105.6309,105.6309,6434.0
2017-07-10 14:05:00,126.18,126.23,126.16,126.23,7553.0,105.6309,105.6727,105.6141,105.6727,7553.0
2017-07-10 14:10:00,126.23,126.23,126.18,126.2,9209.0,105.6727,105.6727,105.6309,105.6476,9209.0
2017-07-10 14:15:00,126.18,126.23,126.15,126.2,8418.0,105.6309,105.6727,105.6058,105.6476,8418.0
2017-07-10 14:20:00,126.22,126.22,126.16,126.17,9051.0,105.6644,105.6644,105.6141,105.6225,9051.0
2017-07-10 14:25:00,126.17,126.21,126.11,126.13,9630.0,105.6225,105.656,105.5723,105.589,9630.0
2017-07-10 14:30:00,126.13,126.16,126.06,126.08,4562.0,105.589,105.6141,105.5304,105.5472,4562.0
2017-07-10 14:35:00,126.06,126.13,126.02,126.06,5265.0,105.5304,105.589,105.4969,105.5304,5265.0
2017-07-10 14:40:00,126.04,126.09,126.02,126.03,3184.0,105.5137,105.5555,105.4969,105.5053,3184.0
2017-07-10 14:45:00,126.03,126.11,126.03,126.11,1900.0,105.5053,105.5723,105.5053,105.5723,1900.0
2017-07-10 14:50:00,126.13,126.16,126.05,126.05,5860.0,105.589,105.6141,105.5221,105.5221,5860.0
2017-07-10 14:55:00,126.08,126.14,126.07,126.12,4804.0,105.5472,105.5974,105.5388,105.5807,4804.0
2017-07-10 15:00:00,126.11,126.14,126.1,126.1,8724.0,105.5723,105.5974,105.5639,105.5639,8724.0
2017-07-10 15:05:00,126.11,126.13,126.1,126.11,7080.0,105.5723,105.589,105.5639,105.5723,7080.0
2017-07-10 15:10:00,126.12,126.12,126.06,126.09,5814.0,105.5807,105.5807,105.5304,105.5555,5814.0
2017-07-10 15:15:00,126.08,126.09,125.95,125.96,13613.0,105.5472,105.5555,105.4383,105.4467,13613.0
2017-07-10 15:20:00,125.96,126.04,125.88,126.02,15285.0,105.4467,105.5137,105.3797,105.4969,15285.0
2017-07-10 15:25:00,126.04,126.07,125.9,125.94,9671.0,105.5137,105.5388,105.3965,105.43,9671.0
2017-07-10 15:30:00,125.97,125.97,125.82,125.91,19767.0,105.4551,105.4551,105.3295,105.4049,19767.0
2017-07-10 15:35:00,125.88,125.92,125.87,125.9,18024.0,105.3797,105.4132,105.3714,105.3965,18024.0
2017-07-10 15:40:00,125.89,125.91,125.87,125.91,15337.0,105.3881,105.4049,105.3714,105.4049,15337.0
2017-07-10 15:45:00,125.91,125.91,125.79,125.85,27959.0,105.4049,105.4049,105.3044,105.3546,27959.0
2017-07-10 15:50:00,125.83,125.86,125.77,125.85,24450.0,105.3379,105.363,105.2877,105.3546,24450.0
2017-07-10 15:55:00,125.84,125.87,125.78,125.81,79400.0,105.3463,105.3714,105.296,105.3211,79400.0
2017-07-11 09:30:00,125.96,126.02,125.42,125.76,26736.0,105.4467,105.4969,104.9947,105.2793,26736.0
2017-07-11 09:35:00,125.8,125.83,125.49,125.6,8517.0,105.3128,105.3379,105.0533,105.1453,8517.0
2017-07-11 09:40:00,125.61,125.82,125.59,125.79,6881.0,105.1537,105.3295,105.137,105.3044,6881.0
2017-07-11 09:45:00,125.75,125.78,125.64,125.75,7296.0,105.2709,105.296,105.1788,105.2709,7296.0
2017-07-11 09:50:00,125.7,125.9,125.66,125.67,6538.0,105.2291,105.3965,105.1956,105.2039,6538.0
2017-07-11 09:55:00,125.69,125.8,125.65,125.75,4402.0,105.2207,105.3128,105.1872,105.2709,4402.0
2017-07-11 10:00:00,125.73,125.97,125.73,125.91,9502.0,105.2542,105.4551,105.2542,105.4049,9502.0
2017-07-11 10:05:00,125.98,125.98,125.69,125.74,11543.0,105.4635,105.4635,105.2207,105.2625,11543.0
2017-07-11 10:10:00,125.73,125.87,125.71,125.77,4464.0,105.2542,105.3714,105.2374,105.2877,4464.0
2017-07-11 10:15:00,125.75,125.9,125.7,125.7,5592.0,105.2709,105.3965,105.2291,105.2291,5592.0
2017-07-11 10:20:00,125.69,125.74,125.63,125.63,4495.0,105.2207,105.2625,105.1705,105.1705,4495.0
2017-07-11 10:25:00,125.63,125.63,125.43,125.46,2929.0,105.1705,105.1705,105.003,105.0281,2929.0
2017-07-11 10:30:00,125.43,125.55,125.41,125.53,7906.0,105.003,105.1035,104.9863,105.0867,7906.0
2017-07-11 10:35:00,125.55,125.74,125.55,125.72,5044.0,105.1035,105.2625,105.1035,105.2458,5044.0
2017-07-11 10:40:00,125.74,125.77,125.64,125.64,9126.0,105.2625,105.2877,105.1788,105.1788,9126.0
2017-07-11 10:45:00,125.64,125.69,125.62,125.62,4900.0,105.1788,105.2207,105.1621,105.1621,4900.0
2017-07-11 10:50:00,125.62,125.63,125.57,125.57,2300.0,105.1621,105.1705,105.1202,105.1202,2300.0
2017-07-11 10:55:00,125.58,125.61,125.55,125.58,5200.0,105.1286,105.1537,105.1035,105.1286,5200.0
2017-07-11 11:00:00,125.58,125.64,125.56,125.62,5400.0,105.1286,105.1788,105.1119,105.1621,5400.0
2017-07-11 11:05:00,125.65,125.65,125.45,125.46,6306.0,105.1872,105.1872,105.0198,105.0281,6306.0
2017-07-11 11:10:00,125.45,125.47,125.29,125.29,6615.0,105.0198,105.0365,104.8858,104.8858,6615.0
2017-07-11 11:15:00,125.29,125.33,125.14,125.14,10194.0,104.8858,104.9193,104.7603,104.7603,10194.0
2017-07-11 11:20:00,125.17,125.17,124.96,124.96,14256.0,104.7854,104.7854,104.6096,104.6096,14256.0
2017-07-11 11:25:00,124.93,124.93,124.35,124.48,39011.0,104.5845,104.5845,104.0989,104.2077,39011.0
2017-07-11 11:30:00,124.48,124.69,124.42,124.46,26178.0,104.2077,104.3835,104.1575,104.191,26178.0
2017-07-11 11:35:00,124.45,124.7,124.43,124.65,11930.0,104.1826,104.3919,104.1659,104.3501,11930.0
2017-07-11 11:40:00,124.65,124.9,124.64,124.85,6773.0,104.3501,104.5593,104.3417,104.5175,6773.0
2017-07-11 11:45:00,124.92,124.92,124.72,124.8,9107.0,104.5761,104.5761,104.4087,104.4756,9107.0
2017-07-11 11:50:00,124.8,125.25,124.8,125.25,7209.0,104.4756,104.8523,104.4756,104.8523,7209.0
2017-07-11 11:55:00,125.26,125.26,125.14,125.16,11350.0,104.8607,104.8607,104.7603,104.777,11350.0
2017-07-11 12:00:00,125.19,125.36,125.18,125.26,6695.0,104.8021,104.9444,104.7937,104.8607,6695.0
2017-07-11 12:05:00,125.28,125.33,125.21,125.25,8679.0,104.8775,104.9193,104.8189,104.8523,8679.0
2017-07-11 12:10:00,125.22,125.25,125.14,125.21,4782.0,104.8272,104.8523,104.7603,104.8189,4782.0
2017-07-11 12:15:00,125.2,125.23,125.09,125.09,7731.0,104.8105,104.8356,104.7184,104.7184,7731.0
2017-07-11 12:20:00,125.09,125.09,124.95,124.98,4516.0,104.7184,104.7184,104.6012,104.6263,4516.0
2017-07-11 12:25:00,124.97,125.11,124.97,125.1,3770.0,104.6179,104.7351,104.6179,104.7268,3770.0
2017-07-11 12:30:00,125.09,125.1,125.03,125.07,2800.0,104.7184,104.7268,104.6682,104.7017,2800.0
2017-07-11 12:35:00,125.08,125.11,125.07,125.07,5281.0,104.71,104.7351,104.7017,104.7017,5281.0
2017-07-11 12:40:00,125.08,125.11,125.0,125.08,7390.0,104.71,104.7351,104.6431,104.71,7390.0
2017-07-11 12:45:00,125.1,125.1,125.02,125.03,4111.0,104.7268,104.7268,104.6598,104.6682,4111.0
2017-07-11 12:50:00,125.06,125.1,125.05,125.1,1900.0,104.6933,104.7268,104.6849,104.7268,1900.0
2017-07-11 12:55:00,125.14,125.22,125.1,125.11,7231.0,104.7603,104.8272,104.7268,104.7351,7231.0
2017-07-11 13:00:00,125.1,125.12,125.07,125.08,3400.0,104.7268,104.7435,104.7017,104.71,3400.0
2017-07-11 13:05:00,125.08,125.12,125.0,125.03,5486.0,104.71,104.7435,104.6431,104.6682,5486.0
2017-07-11 13:10:00,125.02,125.03,124.98,124.98,2930.0,104.6598,104.6682,104.6263,104.6263,2930.0
2017-07-11 13:15:00,124.98,125.01,124.98,124.99,3499.0,104.6263,104.6514,104.6263,104.6347,3499.0
2017-07-11 13:20:00,125.0,125.04,124.97,124.98,7426.0,104.6431,104.6765,104.6179,104.6263,7426.0
2017-07-11 13:25:00,124.98,124.98,124.89,124.89,3600.0,104.6263,104.6263,104.551,104.551,3600.0
2017-07-11 13:30:00,124.91,124.97,124.91,124.93,5717.0,104.5677,104.6179,104.5677,104.5845,5717.0
2017-07-11 13:35:00,124.92,124.93,124.77,124.8,6630.0,104.5761,104.5845,104.4505,104.4756,6630.0
2017-07-11 13:40:00,124.76,124.95,124.73,124.92,4916.0,104.4421,104.6012,104.417,104.5761,4916.0
2017-07-11 13:45:00,124.91,124.93,124.9,124.91,4934.0,104.5677,104.5845,104.5593,104.5677,4934.0
2017-07-11 13:50:00,124.91,124.95,124.91,124.95,1450.0,104.5677,104.6012,104.5677,104.6012,1450.0
2017-07-11 13:55:00,124.97,124.99,124.92,124.98,8695.0,104.6179,104.6347,104.5761,104.6263,8695.0
2017-07-11 14:00:00,125.0,125.09,124.99,125.09,6028.0,104.6431,104.7184,104.6347,104.7184,6028.0
2017-07-11 14:05:00,125.09,125.12,125.06,125.08,8561.0,104.7184,104.7435,104.6933,104.71,8561.0
2017-07-11 14:10:00,125.08,125.17,125.08,125.17,3573.0,104.71,104.7854,104.71,104.7854,3573.0
2017-07-11 14:15:00,125.16,125.17,125.05,125.05,6894.0,104.777,104.7854,104.6849,104.6849,6894.0
2017-07-11 14:20:00,125.05,125.07,125.01,125.04,5901.0,104.6849,104.7017,104.6514,104.6765,5901.0
2017-07-11 14:25:00,125.05,125.08,125.01,125.08,2507.0,104.6849,104.71,104.6514,104.71,2507.0
2017-07-11 14:30:00,125.06,125.09,125.02,125.06,4554.0,104.6933,104.7184,104.6598,104.6933,4554.0
2017-07-11 14:35:00,125.06,125.09,125.05,125.05,2302.0,104.6933,104.7184,104.6849,104.6849,2302.0
2017-07-11 14:40:00,125.04,125.05,125.0,125.04,5070.0,104.6765,104.6849,104.6431,104.6765,5070.0
2017-07-11 14:45:00,125.04,125.04,124.97,125.0,4268.0,104.6765,104.6765,104.6179,104.6431,4268.0
2017-07-11 14:50:00,125.0,125.02,124.96,125.01,6522.0,104.6431,104.6598,104.6096,104.6514,6522.0
2017-07-11 14:55:00,125.02,125.12,125.01,125.11,5190.0,104.6598,104.7435,104.6514,104.7351,5190.0
2017-07-11 15:00:00,125.11,125.11,125.05,125.06,5698.0,104.7351,104.7351,104.6849,104.6933,5698.0
2017-07-11 15:05:00,125.06,125.13,125.05,125.07,12328.0,104.6933,104.7519,104.6849,104.7017,12328.0
2017-07-11 15:10:00,125.09,125.14,125.08,125.14,5805.0,104.7184,104.7603,104.71,104.7603,5805.0
2017-07-11 15:15:00,125.12,125.18,125.11,125.14,8086.0,104.7435,104.7937,104.7351,104.7603,8086.0
2017-07-11 15:20:00,125.15,125.21,125.14,125.21,9188.0,104.7686,104.8189,104.7603,104.8189,9188.0
2017-07-11 15:25:00,125.21,125.22,125.17,125.17,8214.0,104.8189,104.8272,104.7854,104.7854,8214.0
2017-07-11 15:30:00,125.18,125.25,125.17,125.21,21954.0,104.7937,104.8523,104.7854,104.8189,21954.0
2017-07-11 15:35:00,125.23,125.24,125.09,125.15,11634.0,104.8356,104.844,104.7184,104.7686,11634.0
2017-07-11 15:40:00,125.15,125.19,125.15,125.18,9801.0,104.7686,104.8021,104.7686,104.7937,9801.0
2017-07-11 15:45:00,125.17,125.18,124.97,125.04,28952.0,104.7854,104.7937,104.6179,104.6765,28952.0
2017-07-11 15:50:00,125.03,125.11,125.02,125.08,20001.0,104.6682,104.7351,104.6598,104.71,20001.0
2017-07-11 15:55:00,125.1,125.14,125.01,125.06,51277.0,104.7268,104.7603,104.6514,104.6933,51277.0
2017-07-12 09:30:00,125.61,125.9,125.26,125.29,41217.0,105.1537,105.3965,104.8607,104.8858,41217.0
2017-07-12 09:35:00,125.38,125.64,125.27,125.34,18556.0,104.9612,105.1788,104.8691,104.9277,18556.0
2017-07-12 09:40:00,125.34,125.52,125.33,125.48,6454.0,104.9277,105.0784,104.9193,105.0449,6454.0
2017-07-12 09:45:00,125.48,125.65,125.36,125.51,6480.0,105.0449,105.1872,104.9444,105.07,6480.0
2017-07-12 09:50:00,125.51,125.69,125.45,125.55,30001.0,105.07,105.2207,105.0198,105.1035,30001.0
2017-07-12 09:55:00,125.55,125.62,125.49,125.5,15576.0,105.1035,105.1621,105.0533,105.0616,15576.0
2017-07-12 10:00:00,125.57,125.72,125.56,125.63,13591.0,105.1202,105.2458,105.1119,105.1705,13591.0
2017-07-12 10:05:00,125.64,125.87,125.58,125.73,13314.0,105.1788,105.3714,105.1286,105.2542,13314.0
2017-07-12 10:10:00,125.7,125.7,125.47,125.53,5000.0,105.2291,105.2291,105.0365,105.0867,5000.0
2017-07-12 10:15:00,125.56,125.68,125.55,125.62,13110.0,105.1119,105.2123,105.1035,105.1621,13110.0
2017-07-12 10:20:00,125.6,125.76,125.56,125.62,6250.0,105.1453,105.2793,105.1119,105.1621,6250.0
2017-07-12 10:25:00,125.63,125.68,125.53,125.53,11494.0,105.1705,105.2123,105.0867,105.0867,11494.0
2017-07-12 10:30:00,125.56,125.76,125.54,125.76,16540.0,105.1119,105.2793,105.0951,105.2793,16540.0
2017-07-12 10:35:00,125.73,125.76,125.62,125.66,9051.0,105.2542,105.2793,105.1621,105.1956,9051.0
2017-07-12 10:40:00,125.66,125.71,125.59,125.63,10400.0,105.1956,105.2374,105.137,105.1705,10400.0
2017-07-12 10:45:00,125.61,125.61,125.52,125.55,4960.0,105.1537,105.1537,105.0784,105.1035,4960.0
2017-07-12 10:50:00,125.55,125.57,125.44,125.52,10052.0,105.1035,105.1202,105.0114,105.0784,10052.0
2017-07-12 10:55:00,125.54,125.6,125.45,125.45,8037.0,105.0951,105.1453,105.0198,105.0198,8037.0
2017-07-12 11:00:00,125.44,125.44,125.27,125.31,14507.0,105.0114,105.0114,104.8691,104.9026,14507.0
2017-07-12 11:05:00,125.27,125.32,125.22,125.22,36587.0,104.8691,104.9109,104.8272,104.8272,36587.0
2017-07-12 11:10:00,125.23,125.23,125.14,125.21,9371.0,104.8356,104.8356,104.7603,104.8189,9371.0
2017-07-12 11:15:00,125.22,125.27,125.18,125.23,10954.0,104.8272,104.8691,104.7937,104.8356,10954.0
2017-07-12 11:20:00,125.22,125.25,125.16,125.19,12278.0,104.8272,104.8523,104.777,104.8021,12278.0
2017-07-12 11:25:00,125.23,125.3,125.22,125.29,8332.0,104.8356,104.8942,104.8272,104.8858,8332.0
2017-07-12 11:30:00,125.29,125.29,125.1,125.1,16830.0,104.8858,104.8858,104.7268,104.7268,16830.0
2017-07-12 11:35:00,125.12,125.13,125.08,125.08,9711.0,104.7435,104.7519,104.71,104.71,9711.0
2017-07-12 11:40:00,125.1,125.13,125.03,125.04,5654.0,104.7268,104.7519,104.6682,104.6765,5654.0
2017-07-12 11:45:00,125.02,125.07,125.02,125.04,5090.0,104.6598,104.7017,104.6598,104.6765,5090.0
2017-07-12 11:50:00,125.04,125.05,124.99,125.04,8960.0,104.6765,104.6849,104.6347,104.6765,8960.0
2017-07-12 11:55:00,125.05,125.11,125.0,125.11,14112.0,104.6849,104.7351,104.6431,104.7351,14112.0
2017-07-12 12:00:00,125.1,125.1,125.06,125.09,9661.0,104.7268,104.7268,104.6933,104.7184,9661.0
2017-07-12 12:05:00,125.09,125.23,125.09,125.21,6651.0,104.7184,104.8356,104.7184,104.8189,6651.0
2017-07-12 12:10:00,125.22,125.23,125.06,125.08,7142.0,104.8272,104.8356,104.6933,104.71,7142.0
2017-07-12 12:15:00,125.06,125.09,124.98,125.07,9893.0,104.6933,104.7184,104.6263,104.7017,9893.0
2017-07-12 12:20:00,125.08,125.1,125.04,125.05,4300.0,104.71,104.7268,104.6765,104.6849,4300.0
2017-07-12 12:25:00,125.05,125.07,125.02,125.04,7940.0,104.6849,104.7017,104.6598,104.6765,7940.0
2017-07-12 12:30:00,125.05,125.08,125.04,125.07,5751.0,104.6849,104.71,104.6765,104.7017,5751.0
2017-07-12 12:35:00,125.08,125.17,125.07,125.14,2366.0,104.71,104.7854,104.7017,104.7603,2366.0
2017-07-12 12:40:00,125.16,125.2,125.15,125.16,2084.0,104.777,104.8105,104.7686,104.777,2084.0
2017-07-12 12:45:00,125.17,125.18,125.11,125.12,4120.0,104.7854,104.7937,104.7351,104.7435,4120.0
2017-07-12 12:50:00,125.12,125.14,125.1,125.11,11610.0,104.7435,104.7603,104.7268,104.7351,11610.0
2017-07-12 12:55:00,125.11,125.12,125.07,125.11,4001.0,104.7351,104.7435,104.7017,104.7351,4001.0
2017-07-12 13:00:00,125.11,125.17,125.09,125.13,9553.0,104.7351,104.7854,104.7184,104.7519,9553.0
2017-07-12 13:05:00,125.14,125.15,125.09,125.1,7502.0,104.7603,104.7686,104.7184,104.7268,7502.0
2017-07-12 13:10:00,125.1,125.16,125.1,125.12,2721.0,104.7268,104.777,104.7268,104.7435,2721.0
2017-07-12 13:15:00,125.12,125.16,125.11,125.15,3279.0,104.7435,104.777,104.7351,104.7686,3279.0
2017-07-12 13:20:00,125.17,125.2,125.16,125.18,2550.0,104.7854,104.8105,104.777,104.7937,2550.0
2017-07-12 13:25:00,125.2,125.23,125.16,125.19,4133.0,104.8105,104.8356,104.777,104.8021,4133.0
2017-07-12 13:30:00,125.16,125.19,125.11,125.12,2100.0,104.777,104.8021,104.7351,104.7435,2100.0
2017-07-12 13:35:00,125.11,125.14,125.09,125.1,4968.0,104.7351,104.7603,104.7184,104.7268,4968.0
2017-07-12 13:40:00,125.1,125.18,125.09,125.17,5892.0,104.7268,104.7937,104.7184,104.7854,5892.0
2017-07-12 13:45:00,125.15,125.15,125.1,125.11,3827.0,104.7686,104.7686,104.7268,104.7351,3827.0
2017-07-12 13:50:00,125.07,125.12,125.07,125.09,3280.0,104.7017,104.7435,104.7017,104.7184,3280.0
2017-07-12 13:55:00,125.09,125.19,125.07,125.18,6475.0,104.7184,104.8021,104.7017,104.7937,6475.0
2017-07-12 14:00:00,125.17,125.18,125.04,125.04,4593.0,104.7854,104.7937,104.6765,104.6765,4593.0
2017-07-12 14:05:00,125.05,125.15,125.05,125.14,2675.0,104.6849,104.7686,104.6849,104.7603,2675.0
2017-07-12 14:10:00,125.12,125.15,125.04,125.05,8246.0,104.7435,104.7686,104.6765,104.6849,8246.0
2017-07-12 14:15:00,125.07,125.11,125.0,125.0,10857.0,104.7017,104.7351,104.6431,104.6431,10857.0
2017-07-12 14:20:00,125.03,125.1,125.01,125.07,3338.0,104.6682,104.7268,104.6514,104.7017,3338.0
2017-07-12 14:25:00,125.1,125.12,125.06,125.09,1977.0,104.7268,104.7435,104.6933,104.7184,1977.0
2017-07-12 14:30:00,125.11,125.11,125.09,125.09,1501.0,104.7351,104.7351,104.7184,104.7184,1501.0
2017-07-12 14:35:00,125.11,125.13,125.06,125.08,6911.0,104.7351,104.7519,104.6933,104.71,6911.0
2017-07-12 14:40:00,125.1,125.12,125.07,125.07,5010.0,104.7268,104.7435,104.7017,104.7017,5010.0
2017-07-12 14:45:00,125.07,125.14,125.07,125.11,4496.0,104.7017,104.7603,104.7017,104.7351,4496.0
2017-07-12 14:50:00,125.11,125.13,125.07,125.09,6238.0,104.7351,104.7519,104.7017,104.7184,6238.0
2017-07-12 14:55:00,125.07,125.09,125.03,125.04,5723.0,104.7017,104.7184,104.6682,104.6765,5723.0
2017-07-12 15:00:00,125.03,125.11,125.03,125.11,5102.0,104.6682,104.7351,104.6682,104.7351,5102.0
2017-07-12 15:05:00,125.11,125.11,125.04,125.05,8575.0,104.7351,104.7351,104.6765,104.6849,8575.0
2017-07-12 15:10:00,125.04,125.06,125.0,125.03,4981.0,104.6765,104.6933,104.6431,104.6682,4981.0
2017-07-12 15:15:00,125.05,125.06,124.99,125.03,6636.0,104.6849,104.6933,104.6347,104.6682,6636.0
2017-07-12 15:20:00,125.04,125.05,125.02,125.03,9280.0,104.6765,104.6849,104.6598,104.6682,9280.0
2017-07-12 15:25:00,125.03,125.1,125.03,125.08,8561.0,104.6682,104.7268,104.6682,104.71,8561.0
2017-07-12 15:30:00,125.08,125.13,125.08,125.11,10849.0,104.71,104.7519,104.71,104.7351,10849.0
2017-07-12 15:35:00,125.11,125.19,125.1,125.18,4625.0,104.7351,104.8021,104.7268,104.7937,4625.0
2017-07-12 15:40:00,125.18,125.21,125.15,125.19,10555.0,104.7937,104.8189,104.7686,104.8021,10555.0
2017-07-12 15:45:00,125.19,125.3,125.19,125.26,29894.0,104.8021,104.8942,104.8021,104.8607,29894.0
2017-07-12 15:50:00,125.26,125.26,125.18,125.23,22228.0,104.8607,104.8607,104.7937,104.8356,22228.0
2017-07-12 15:55:00,125.22,125.37,125.18,125.25,70673.0,104.8272,104.9528,104.7937,104.8523,70673.0
2017-07-13 09:30:00,125.25,125.25,124.9,125.01,16887.0,104.8523,104.8523,104.5593,104.6514,16887.0
2017-07-13 09:35:00,125.0,125.07,124.9,124.94,9134.0,104.6431,104.7017,104.5593,104.5928,9134.0
2017-07-13 09:40:00,124.89,125.04,124.77,124.77,7843.0,104.551,104.6765,104.4505,104.4505,7843.0
2017-07-13 09:45:00,124.76,125.01,124.76,124.9,6424.0,104.4421,104.6514,104.4421,104.5593,6424.0
2017-07-13 09:50:00,124.88,124.91,124.81,124.88,7140.0,104.5426,104.5677,104.484,104.5426,7140.0
2017-07-13 09:55:00,124.88,124.9,124.79,124.84,3312.0,104.5426,104.5593,104.4673,104.5091,3312.0
2017-07-13 10:00:00,124.91,125.11,124.9,125.04,11232.0,104.5677,104.7351,104.5593,104.6765,11232.0
2017-07-13 10:05:00,125.1,125.17,125.09,125.14,5311.0,104.7268,104.7854,104.7184,104.7603,5311.0
2017-07-13 10:10:00,125.14,125.15,125.06,125.08,3646.0,104.7603,104.7686,104.6933,104.71,3646.0
2017-07-13 10:15:00,125.1,125.15,125.06,125.13,7714.0,104.7268,104.7686,104.6933,104.7519,7714.0
2017-07-13 10:20:00,125.13,125.15,125.01,125.03,7542.0,104.7519,104.7686,104.6514,104.6682,7542.0
2017-07-13 10:25:00,125.01,125.05,124.97,125.01,6200.0,104.6514,104.6849,104.6179,104.6514,6200.0
2017-07-13 10:30:00,124.98,125.04,124.88,125.04,4477.0,104.6263,104.6765,104.5426,104.6765,4477.0
2017-07-13 10:35:00,125.08,125.08,125.0,125.01,3186.0,104.71,104.71,104.6431,104.6514,3186.0
2017-07-13 10:40:00,125.01,125.04,124.99,125.01,3751.0,104.6514,104.6765,104.6347,104.6514,3751.0
2017-07-13 10:45:00,125.02,125.02,124.98,124.98,2515.0,104.6598,104.6598,104.6263,104.6263,2515.0
2017-07-13 10:50:00,125.01,125.05,125.01,125.05,4627.0,104.6514,104.6849,104.6514,104.6849,4627.0
2017-07-13 10:55:00,125.07,125.09,125.06,125.07,1700.0,104.7017,104.7184,104.6933,104.7017,1700.0
2017-07-13 11:00:00,125.08,125.1,125.04,125.07,13610.0,104.71,104.7268,104.6765,104.7017,13610.0
2017-07-13 11:05:00,125.07,125.14,125.05,125.14,18080.0,104.7017,104.7603,104.6849,104.7603,18080.0
2017-07-13 11:10:00,125.11,125.19,125.09,125.19,4677.0,104.7351,104.8021,104.7184,104.8021,4677.0
2017-07-13 11:15:00,125.19,125.26,125.19,125.23,6266.0,104.8021,104.8607,104.8021,104.8356,6266.0
2017-07-13 11:20:00,125.25,125.28,125.23,125.28,2847.0,104.8523,104.8775,104.8356,104.8775,2847.0
2017-07-13 11:25:00,125.3,125.4,125.3,125.4,4517.0,104.8942,104.9779,104.8942,104.9779,4517.0
2017-07-13 11:30:00,125.38,125.41,125.29,125.3,4563.0,104.9612,104.9863,104.8858,104.8942,4563.0
2017-07-13 11:35:00,125.28,125.32,125.27,125.32,2975.0,104.8775,104.9109,104.8691,104.9109,2975.0
2017-07-13 11:40:00,125.32,125.41,125.31,125.41,1868.0,104.9109,104.9863,104.9026,104.9863,1868.0
2017-07-13 11:45:00,125.43,125.47,125.41,125.46,2201.0,105.003,105.0365,104.9863,105.0281,2201.0
2017-07-13 11:50:00,125.46,125.53,125.45,125.49,7262.0,105.0281,105.0867,105.0198,105.0533,7262.0
2017-07-13 11:55:00,125.49,125.49,125.45,125.48,4000.0,105.0533,105.0533,105.0198,105.0449,4000.0
2017-07-13 12:00:00,125.5,125.5,125.46,125.48,3101.0,105.0616,105.0616,105.0281,105.0449,3101.0
2017-07-13 12:05:00,125.47,125.57,125.47,125.55,7325.0,105.0365,105.1202,105.0365,105.1035,7325.0
2017-07-13 12:10:00,125.54,125.55,125.52,125.53,6650.0,105.0951,105.1035,105.0784,105.0867,6650.0
2017-07-13 12:15:00,125.54,125.58,125.52,125.57,5213.0,105.0951,105.1286,105.0784,105.1202,5213.0
2017-07-13 12:20:00,125.56,125.63,125.56,125.62,2008.0,105.1119,105.1705,105.1119,105.1621,2008.0
2017-07-13 12:25:00,125.62,125.64,125.6,125.62,1806.0,105.1621,105.1788,105.1453,105.1621,1806.0
2017-07-13 12:30:00,125.6,125.63,125.59,125.6,4900.0,105.1453,105.1705,105.137,105.1453,4900.0
2017-07-13 12:35:00,125.58,125.6,125.51,125.51,6633.0,105.1286,105.1453,105.07,105.07,6633.0
2017-07-13 12:40:00,125.51,125.51,125.45,125.46,10464.0,105.07,105.07,105.0198,105.0281,10464.0
2017-07-13 12:45:00,125.42,125.44,125.4,125.44,1300.0,104.9947,105.0114,104.9779,105.0114,1300.0
2017-07-13 12:50:00,125.45,125.46,125.38,125.39,3762.0,105.0198,105.0281,104.9612,104.9695,3762.0
2017-07-13 12:55:00,125.39,125.42,125.37,125.42,2300.0,104.9695,104.9947,104.9528,104.9947,2300.0
2017-07-13 13:00:00,125.4,125.49,125.4,125.49,2900.0,104.9779,105.0533,104.9779,105.0533,2900.0
2017-07-13 13:05:00,125.49,125.53,125.41,125.44,4556.0,105.0533,105.0867,104.9863,105.0114,4556.0
2017-07-13 13:10:00,125.43,125.46,125.35,125.35,4032.0,105.003,105.0281,104.9361,104.9361,4032.0
2017-07-13 13:15:00,125.35,125.37,125.27,125.29,9160.0,104.9361,104.9528,104.8691,104.8858,9160.0
2017-07-13 13:20:00,125.33,125.4,125.32,125.39,2461.0,104.9193,104.9779,104.9109,104.9695,2461.0
2017-07-13 13:25:00,125.43,125.45,125.4,125.44,1900.0,105.003,105.0198,104.9779,105.0114,1900.0
2017-07-13 13:30:00,125.46,125.46,125.4,125.42,1927.0,105.0281,105.0281,104.9779,104.9947,1927.0
2017-07-13 13:35:00,125.41,125.43,125.39,125.42,2813.0,104.9863,105.003,104.9695,104.9947,2813.0
2017-07-13 13:40:00,125.41,125.44,125.39,125.4,2600.0,104.9863,105.0114,104.9695,104.9779,2600.0
2017-07-13 13:45:00,125.41,125.44,125.4,125.44,2200.0,104.9863,105.0114,104.9779,105.0114,2200.0
2017-07-13 13:50:00,125.41,125.47,125.4,125.47,4452.0,104.9863,105.0365,104.9779,105.0365,4452.0
2017-07-13 13:55:00,125.47,125.54,125.47,125.53,1800.0,105.0365,105.0951,105.0365,105.0867,1800.0
2017-07-13 14:00:00,125.53,125.6,125.52,125.59,2955.0,105.0867,105.1453,105.0784,105.137,2955.0
2017-07-13 14:05:00,125.58,125.63,125.58,125.61,2606.0,105.1286,105.1705,105.1286,105.1537,2606.0
2017-07-13 14:10:00,125.63,125.63,125.55,125.57,4388.0,105.1705,105.1705,105.1035,105.1202,4388.0
2017-07-13 14:15:00,125.55,125.55,125.5,125.55,3871.0,105.1035,105.1035,105.0616,105.1035,3871.0
2017-07-13 14:20:00,125.53,125.54,125.5,125.54,4936.0,105.0867,105.0951,105.0616,105.0951,4936.0
2017-07-13 14:25:00,125.54,125.6,125.53,125.57,3143.0,105.0951,105.1453,105.0867,105.1202,3143.0
2017-07-13 14:30:00,125.56,125.65,125.55,125.64,4255.0,105.1119,105.1872,105.1035,105.1788,4255.0
2017-07-13 14:35:00,125.64,125.65,125.62,125.63,7271.0,105.1788,105.1872,105.1621,105.1705,7271.0
2017-07-13 14:40:00,125.63,125.64,125.54,125.54,4753.0,105.1705,105.1788,105.0951,105.0951,4753.0
2017-07-13 14:45:00,125.55,125.59,125.53,125.53,4874.0,105.1035,105.137,105.0867,105.0867,4874.0
2017-07-13 14:50:00,125.52,125.58,125.5,125.57,3819.0,105.0784,105.1286,105.0616,105.1202,3819.0
2017-07-13 14:55:00,125.57,125.59,125.55,125.58,6001.0,105.1202,105.137,105.1035,105.1286,6001.0
2017-07-13 15:00:00,125.6,125.66,125.58,125.65,3890.0,105.1453,105.1956,105.1286,105.1872,3890.0
2017-07-13 15:05:00,125.66,125.66,125.59,125.59,5200.0,105.1956,105.1956,105.137,105.137,5200.0
2017-07-13 15:10:00,125.6,125.68,125.59,125.61,5720.0,105.1453,105.2123,105.137,105.1537,5720.0
2017-07-13 15:15:00,125.59,125.61,125.57,125.61,5902.0,105.137,105.1537,105.1202,105.1537,5902.0
2017-07-13 15:20:00,125.61,125.65,125.58,125.62,6181.0,105.1537,105.1872,105.1286,105.1621,6181.0
2017-07-13 15:25:00,125.62,125.63,125.49,125.51,6270.0,105.1621,105.1705,105.0533,105.07,6270.0
2017-07-13 15:30:00,125.52,125.52,125.48,125.52,8751.0,105.0784,105.0784,105.0449,105.0784,8751.0
2017-07-13 15:35:00,125.51,125.52,125.48,125.5,8062.0,105.07,105.0784,105.0449,105.0616,8062.0
2017-07-13 15:40:00,125.5,125.54,125.49,125.5,8351.0,105.0616,105.0951,105.0533,105.0616,8351.0
2017-07-13 15:45:00,125.5,125.5,125.32,125.41,17830.0,105.0616,105.0616,104.9109,104.9863,17830.0
2017-07-13 15:50:00,125.41,125.52,125.41,125.52,11822.0,104.9863,105.0784,104.9863,105.0784,11822.0
2017-07-13 15:55:00,125.51,125.52,125.43,125.47,46055.0,105.07,105.0784,105.003,105.0365,46055.0
2017-07-14 09:30:00,125.25,125.25,124.62,124.95,20325.0,104.8523,104.8523,104.3249,104.6012,20325.0
2017-07-14 09:35:00,124.77,125.11,124.76,125.11,6676.0,104.4505,104.7351,104.4421,104.7351,6676.0
2017-07-14 09:40:00,125.05,125.12,124.98,125.04,4372.0,104.6849,104.7435,104.6263,104.6765,4372.0
2017-07-14 09:45:00,125.1,125.27,125.03,125.23,4018.0,104.7268,104.8691,104.6682,104.8356,4018.0
2017-07-14 09:50:00,125.2,125.33,125.19,125.22,2300.0,104.8105,104.9193,104.8021,104.8272,2300.0
2017-07-14 09:55:00,125.32,125.54,125.31,125.4,9491.0,104.9109,105.0951,104.9026,104.9779,9491.0
2017-07-14 10:00:00,125.49,125.55,125.41,125.54,4700.0,105.0533,105.1035,104.9863,105.0951,4700.0
2017-07-14 10:05:00,125.53,125.57,125.45,125.55,4137.0,105.0867,105.1202,105.0198,105.1035,4137.0
2017-07-14 10:10:00,125.55,125.55,125.44,125.44,2705.0,105.1035,105.1035,105.0114,105.0114,2705.0
2017-07-14 10:15:00,125.46,125.55,125.45,125.49,3121.0,105.0281,105.1035,105.0198,105.0533,3121.0
2017-07-14 10:20:00,125.5,125.6,125.48,125.56,4585.0,105.0616,105.1453,105.0449,105.1119,4585.0
2017-07-14 10:25:00,125.54,125.55,125.47,125.47,3800.0,105.0951,105.1035,105.0365,105.0365,3800.0
2017-07-14 10:30:00,125.46,125.48,125.43,125.46,5259.0,105.0281,105.0449,105.003,105.0281,5259.0
2017-07-14 10:35:00,125.48,125.52,125.31,125.31,4998.0,105.0449,105.0784,104.9026,104.9026,4998.0
2017-07-14 10:40:00,125.33,125.36,125.25,125.27,3406.0,104.9193,104.9444,104.8523,104.8691,3406.0
2017-07-14 10:45:00,125.3,125.36,125.26,125.32,7719.0,104.8942,104.9444,104.8607,104.9109,7719.0
2017-07-14 10:50:00,125.34,125.44,125.34,125.37,3015.0,104.9277,105.0114,104.9277,104.9528,3015.0
2017-07-14 10:55:00,125.34,125.35,125.27,125.29,5007.0,104.9277,104.9361,104.8691,104.8858,5007.0
2017-07-14 11:00:00,125.29,125.29,125.07,125.08,10111.0,104.8858,104.8858,104.7017,104.71,10111.0
2017-07-14 11:05:00,125.06,125.13,125.01,125.02,7146.0,104.6933,104.7519,104.6514,104.6598,7146.0
2017-07-14 11:10:00,125.06,125.1,124.98,125.03,10656.0,104.6933,104.7268,104.6263,104.6682,10656.0
2017-07-14 11:15:00,125.06,125.06,124.97,125.04,5515.0,104.6933,104.6933,104.6179,104.6765,5515.0
2017-07-14 11:20:00,125.06,125.06,124.95,125.02,3130.0,104.6933,104.6933,104.6012,104.6598,3130.0
2017-07-14 11:25:00,125.02,125.17,125.02,125.17,2200.0,104.6598,104.7854,104.6598,104.7854,2200.0
2017-07-14 11:30:00,125.15,125.16,125.05,125.15,3568.0,104.7686,104.777,104.6849,104.7686,3568.0
2017-07-14 11:35:00,125.17,125.24,125.15,125.23,4382.0,104.7854,104.844,104.7686,104.8356,4382.0
2017-07-14 11:40:00,125.22,125.3,125.22,125.29,3835.0,104.8272,104.8942,104.8272,104.8858,3835.0
2017-07-14 11:45:00,125.26,125.31,125.26,125.28,3230.0,104.8607,104.9026,104.8607,104.8775,3230.0
2017-07-14 11:50:00,125.3,125.3,125.19,125.22,6236.0,104.8942,104.8942,104.8021,104.8272,6236.0
2017-07-14 11:55:00,125.24,125.35,125.24,125.33,6875.0,104.844,104.9361,104.844,104.9193,6875.0
2017-07-14 12:00:00,125.35,125.35,125.21,125.24,6325.0,104.9361,104.9361,104.8189,104.844,6325.0
2017-07-14 12:05:00,125.24,125.25,125.17,125.17,1400.0,104.844,104.8523,104.7854,104.7854,1400.0
2017-07-14 12:10:00,125.17,125.25,125.17,125.21,4715.0,104.7854,104.8523,104.7854,104.8189,4715.0
2017-07-14 12:15:00,125.2,125.22,125.14,125.18,4809.0,104.8105,104.8272,104.7603,104.7937,4809.0
2017-07-14 12:20:00,125.17,125.19,125.1,125.1,3328.0,104.7854,104.8021,104.7268,104.7268,3328.0
2017-07-14 12:25:00,125.11,125.15,125.11,125.13,1786.0,104.7351,104.7686,104.7351,104.7519,1786.0
2017-07-14 12:30:00,125.16,125.17,125.07,125.14,3206.0,104.777,104.7854,104.7017,104.7603,3206.0
2017-07-14 12:35:00,125.16,125.27,125.09,125.27,4281.0,104.777,104.8691,104.7184,104.8691,4281.0
2017-07-14 12:40:00,125.28,125.37,125.26,125.37,1100.0,104.8775,104.9528,104.8607,104.9528,1100.0
2017-07-14 12:45:00,125.37,125.37,125.31,125.31,13034.0,104.9528,104.9528,104.9026,104.9026,13034.0
2017-07-14 12:50:00,125.33,125.44,125.32,125.42,17431.0,104.9193,105.0114,104.9109,104.9947,17431.0
2017-07-14 12:55:00,125.43,125.6,125.43,125.54,6448.0,105.003,105.1453,105.003,105.0951,6448.0
2017-07-14 13:00:00,125.57,125.67,125.57,125.63,4972.0,105.1202,105.2039,105.1202,105.1705,4972.0
2017-07-14 13:05:00,125.62,125.73,125.62,125.66,7622.0,105.1621,105.2542,105.1621,105.1956,7622.0
2017-07-14 13:10:00,125.63,125.72,125.63,125.69,1913.0,105.1705,105.2458,105.1705,105.2207,1913.0
2017-07-14 13:15:00,125.7,125.75,125.69,125.75,2705.0,105.2291,105.2709,105.2207,105.2709,2705.0
2017-07-14 13:20:00,125.76,125.84,125.71,125.71,5859.0,105.2793,105.3463,105.2374,105.2374,5859.0
2017-07-14 13:25:00,125.7,125.76,125.7,125.76,2062.0,105.2291,105.2793,105.2291,105.2793,2062.0
2017-07-14 13:30:00,125.76,125.79,125.58,125.63,6391.0,105.2793,105.3044,105.1286,105.1705,6391.0
2017-07-14 13:35:00,125.63,125.64,125.55,125.55,3208.0,105.1705,105.1788,105.1035,105.1035,3208.0
2017-07-14 13:40:00,125.54,125.55,125.5,125.5,3143.0,105.0951,105.1035,105.0616,105.0616,3143.0
2017-07-14 13:45:00,125.48,125.5,125.46,125.48,2200.0,105.0449,105.0616,105.0281,105.0449,2200.0
2017-07-14 13:50:00,125.49,125.5,125.46,125.48,4694.0,105.0533,105.0616,105.0281,105.0449,4694.0
2017-07-14 13:55:00,125.49,125.64,125.49,125.64,3908.0,105.0533,105.1788,105.0533,105.1788,3908.0
2017-07-14 14:00:00,125.66,125.67,125.6,125.66,5416.0,105.1956,105.2039,105.1453,105.1956,5416.0
2017-07-14 14:05:00,125.66,125.68,125.63,125.63,4474.0,105.1956,105.2123,105.1705,105.1705,4474.0
2017-07-14 14:10:00,125.63,125.64,125.61,125.64,2220.0,105.1705,105.1788,105.1537,105.1788,2220.0
2017-07-14 14:15:00,125.64,125.69,125.64,125.67,3050.0,105.1788,105.2207,105.1788,105.2039,3050.0
2017-07-14 14:20:00,125.67,125.76,125.67,125.73,4645.0,105.2039,105.2793,105.2039,105.2542,4645.0
2017-07-14 14:25:00,125.73,125.76,125.7,125.74,3028.0,105.2542,105.2793,105.2291,105.2625,3028.0
2017-07-14 14:30:00,125.76,125.76,125.74,125.75,1318.0,105.2793,105.2793,105.2625,105.2709,1318.0
2017-07-14 14:35:00,125.75,125.77,125.71,125.73,3702.0,105.2709,105.2877,105.2374,105.2542,3702.0
2017-07-14 14:40:00,125.7,125.72,125.68,125.7,1912.0,105.2291,105.2458,105.2123,105.2291,1912.0
2017-07-14 14:45:00,125.73,125.76,125.73,125.74,1952.0,105.2542,105.2793,105.2542,105.2625,1952.0
2017-07-14 14:50:00,125.77,125.77,125.65,125.71,12203.0,105.2877,105.2877,105.1872,105.2374,12203.0
2017-07-14 14:55:00,125.71,125.71,125.6,125.6,5725.0,105.2374,105.2374,105.1453,105.1453,5725.0
2017-07-14 15:00:00,125.63,125.69,125.62,125.66,4343.0,105.1705,105.2207,105.1621,105.1956,4343.0
2017-07-14 15:05:00,125.66,125.75,125.62,125.75,6745.0,105.1956,105.2709,105.1621,105.2709,6745.0
2017-07-14 15:10:00,125.76,125.8,125.75,125.8,3480.0,105.2793,105.3128,105.2709,105.3128,3480.0
2017-07-14 15:15:00,125.81,125.83,125.79,125.79,7909.0,105.3211,105.3379,105.3044,105.3044,7909.0
2017-07-14 15:20:00,125.81,125.83,125.79,125.81,6925.0,105.3211,105.3379,105.3044,105.3211,6925.0
2017-07-14 15:25:00,125.82,125.95,125.81,125.91,16969.0,105.3295,105.4383,105.3211,105.4049,16969.0
2017-07-14 15:30:00,125.92,125.93,125.83,125.83,9756.0,105.4132,105.4216,105.3379,105.3379,9756.0
2017-07-14 15:35:00,125.86,125.9,125.8,125.9,15550.0,105.363,105.3965,105.3128,105.3965,15550.0
2017-07-14 15:40:00,125.9,125.97,125.86,125.86,21765.0,105.3965,105.4551,105.363,105.363,21765.0
2017-07-14 15:45:00,125.87,125.92,125.72,125.72,25392.0,105.3714,105.4132,105.2458,105.2458,25392.0
2017-07-14 15:50:00,125.72,125.74,125.66,125.72,23144.0,105.2458,105.2625,105.1956,105.2458,23144.0
2017-07-14 15:55:00,125.71,125.79,125.7,125.73,88399.0,105.2374,105.3044,105.2291,105.2542,88399.0
2017-07-17 09:30:00,126.04,126.04,125.52,125.7,40654.0,105.5137,105.5137,105.0784,105.2291,40654.0
2017-07-17 09:35:00,125.56,125.6,125.45,125.57,3398.0,105.1119,105.1453,105.0198,105.1202,3398.0
2017-07-17 09:40:00,125.53,125.81,125.48,125.74,12701.0,105.0867,105.3211,105.0449,105.2625,12701.0
2017-07-17 09:45:00,125.72,125.76,125.59,125.63,11736.0,105.2458,105.2793,105.137,105.1705,11736.0
2017-07-17 09:50:00,125.62,125.73,125.58,125.72,8606.0,105.1621,105.2542,105.1286,105.2458,8606.0
2017-07-17 09:55:00,125.75,125.77,125.67,125.75,5936.0,105.2709,105.2877,105.2039,105.2709,5936.0
2017-07-17 10:00:00,125.75,125.75,125.67,125.67,4700.0,105.2709,105.2709,105.2039,105.2039,4700.0
2017-07-17 10:05:00,125.65,125.77,125.64,125.77,1708.0,105.1872,105.2877,105.1788,105.2877,1708.0
2017-07-17 10:10:00,125.78,125.8,125.66,125.68,8464.0,105.296,105.3128,105.1956,105.2123,8464.0
2017-07-17 10:15:00,125.68,125.75,125.59,125.59,5650.0,105.2123,105.2709,105.137,105.137,5650.0
2017-07-17 10:20:00,125.6,125.71,125.57,125.66,6178.0,105.1453,105.2374,105.1202,105.1956,6178.0
2017-07-17 10:25:00,125.6,125.68,125.58,125.65,5400.0,105.1453,105.2123,105.1286,105.1872,5400.0
2017-07-17 10:30:00,125.61,125.72,125.59,125.68,2209.0,105.1537,105.2458,105.137,105.2123,2209.0
2017-07-17 10:35:00,125.72,126.02,125.72,125.98,10393.0,105.2458,105.4969,105.2458,105.4635,10393.0
2017-07-17 10:40:00,125.98,126.14,125.96,126.1,11969.0,105.4635,105.5974,105.4467,105.5639,11969.0
2017-07-17 10:45:00,126.1,126.21,126.01,126.18,16412.0,105.5639,105.656,105.4886,105.6309,16412.0
2017-07-17 10:50:00,126.16,126.16,126.07,126.15,14167.0,105.6141,105.6141,105.5388,105.6058,14167.0
2017-07-17 10:55:00,126.15,126.18,126.06,126.14,19216.0,105.6058,105.6309,105.5304,105.5974,19216.0
2017-07-17 11:00:00,126.12,126.14,126.05,126.06,3719.0,105.5807,105.5974,105.5221,105.5304,3719.0
2017-07-17 11:05:00,126.05,126.11,125.98,126.11,4637.0,105.5221,105.5723,105.4635,105.5723,4637.0
2017-07-17 11:10:00,126.13,126.19,126.13,126.19,5787.0,105.589,105.6393,105.589,105.6393,5787.0
2017-07-17 11:15:00,126.18,126.22,126.18,126.2,3500.0,105.6309,105.6644,105.6309,105.6476,3500.0
2017-07-17 11:20:00,126.2,126.22,126.06,126.06,4600.0,105.6476,105.6644,105.5304,105.5304,4600.0
2017-07-17 11:25:00,126.04,126.08,126.04,126.06,4102.0,105.5137,105.5472,105.5137,105.5304,4102.0
2017-07-17 11:30:00,126.06,126.12,126.05,126.1,3500.0,105.5304,105.5807,105.5221,105.5639,3500.0
2017-07-17 11:35:00,126.1,126.13,126.08,126.13,4173.0,105.5639,105.589,105.5472,105.589,4173.0
2017-07-17 11:40:00,126.13,126.15,126.1,126.11,9497.0,105.589,105.6058,105.5639,105.5723,9497.0
2017-07-17 11:45:00,126.11,126.11,126.05,126.06,5993.0,105.5723,105.5723,105.5221,105.5304,5993.0
2017-07-17 11:50:00,126.05,126.07,126.01,126.03,6850.0,105.5221,105.5388,105.4886,105.5053,6850.0
2017-07-17 11:55:00,126.04,126.05,126.0,126.0,3600.0,105.5137,105.5221,105.4802,105.4802,3600.0
2017-07-17 12:00:00,126.0,126.06,126.0,126.04,4972.0,105.4802,105.5304,105.4802,105.5137,4972.0
2017-07-17 12:05:00,126.05,126.11,126.02,126.06,11953.0,105.5221,105.5723,105.4969,105.5304,11953.0
2017-07-17 12:10:00,126.05,126.1,126.04,126.04,4603.0,105.5221,105.5639,105.5137,105.5137,4603.0
2017-07-17 12:15:00,126.02,126.08,126.01,126.08,3906.0,105.4969,105.5472,105.4886,105.5472,3906.0
2017-07-17 12:20:00,126.08,126.08,126.04,126.04,3051.0,105.5472,105.5472,105.5137,105.5137,3051.0
2017-07-17 12:25:00,126.04,126.07,126.03,126.07,5356.0,105.5137,105.5388,105.5053,105.5388,5356.0
2017-07-17 12:30:00,126.07,126.08,126.05,126.08,3612.0,105.5388,105.5472,105.5221,105.5472,3612.0
2017-07-17 12:35:00,126.07,126.08,126.06,126.06,5133.0,105.5388,105.5472,105.5304,105.5304,5133.0
2017-07-17 12:40:00,126.06,126.08,126.06,126.07,4600.0,105.5304,105.5472,105.5304,105.5388,4600.0
2017-07-17 12:45:00,126.09,126.12,126.09,126.11,2468.0,105.5555,105.5807,105.5555,105.5723,2468.0
2017-07-17 12:50:00,126.12,126.12,126.07,126.07,1301.0,105.5807,105.5807,105.5388,105.5388,1301.0
2017-07-17 12:55:00,126.08,126.1,126.02,126.04,2931.0,105.5472,105.5639,105.4969,105.5137,2931.0
2017-07-17 13:00:00,126.05,126.05,126.01,126.01,3113.0,105.5221,105.5221,105.4886,105.4886,3113.0
2017-07-17 13:05:00,126.0,126.02,126.0,126.01,3149.0,105.4802,105.4969,105.4802,105.4886,3149.0
2017-07-17 13:10:00,126.02,126.08,126.01,126.06,3616.0,105.4969,105.5472,105.4886,105.5304,3616.0
2017-07-17 13:15:00,126.08,126.08,126.06,126.06,2019.0,105.5472,105.5472,105.5304,105.5304,2019.0
2017-07-17 13:20:00,126.07,126.11,126.04,126.11,12940.0,105.5388,105.5723,105.5137,105.5723,12940.0
2017-07-17 13:25:00,126.12,126.2,126.12,126.15,7268.0,105.5807,105.6476,105.5807,105.6058,7268.0
2017-07-17 13:30:00,126.17,126.17,126.08,126.08,3237.0,105.6225,105.6225,105.5472,105.5472,3237.0
2017-07-17 13:35:00,126.09,126.11,126.07,126.1,4518.0,105.5555,105.5723,105.5388,105.5639,4518.0
2017-07-17 13:40:00,126.09,126.11,126.09,126.09,2727.0,105.5555,105.5723,105.5555,105.5555,2727.0
2017-07-17 13:45:00,126.09,126.09,126.04,126.05,4209.0,105.5555,105.5555,105.5137,105.5221,4209.0
2017-07-17 13:50:00,126.06,126.1,126.03,126.09,4374.0,105.5304,105.5639,105.5053,105.5555,4374.0
2017-07-17 13:55:00,126.09,126.09,126.03,126.03,6492.0,105.5555,105.5555,105.5053,105.5053,6492.0
2017-07-17 14:00:00,126.04,126.06,126.04,126.05,2340.0,105.5137,105.5304,105.5137,105.5221,2340.0
2017-07-17 14:05:00,126.05,126.11,126.03,126.09,9897.0,105.5221,105.5723,105.5053,105.5555,9897.0
2017-07-17 14:10:00,126.08,126.18,126.08,126.18,4903.0,105.5472,105.6309,105.5472,105.6309,4903.0
2017-07-17 14:15:00,126.19,126.19,126.14,126.15,5069.0,105.6393,105.6393,105.5974,105.6058,5069.0
2017-07-17 14:20:00,126.16,126.17,126.13,126.17,6355.0,105.6141,105.6225,105.589,105.6225,6355.0
2017-07-17 14:25:00,126.17,126.2,126.13,126.14,6038.0,105.6225,105.6476,105.589,105.5974,6038.0
2017-07-17 14:30:00,126.15,126.15,126.08,126.08,4107.0,105.6058,105.6058,105.5472,105.5472,4107.0
2017-07-17 14:35:00,126.09,126.14,126.07,126.11,7169.0,105.5555,105.5974,105.5388,105.5723,7169.0
2017-07-17 14:40:00,126.12,126.13,126.06,126.06,4435.0,105.5807,105.589,105.5304,105.5304,4435.0
2017-07-17 14:45:00,126.08,126.08,126.04,126.05,2238.0,105.5472,105.5472,105.5137,105.5221,2238.0
2017-07-17 14:50:00,126.05,126.07,126.03,126.04,4958.0,105.5221,105.5388,105.5053,105.5137,4958.0
2017-07-17 14:55:00,126.03,126.06,126.02,126.04,4469.0,105.5053,105.5304,105.4969,105.5137,4469.0
2017-07-17 15:00:00,126.04,126.11,126.03,126.09,11584.0,105.5137,105.5723,105.5053,105.5555,11584.0
2017-07-17 15:05:00,126.1,126.14,126.08,126.1,10920.0,105.5639,105.5974,105.5472,105.5639,10920.0
2017-07-17 15:10:00,126.12,126.17,126.07,126.07,12721.0,105.5807,105.6225,105.5388,105.5388,12721.0
2017-07-17 15:15:00,126.07,126.09,126.02,126.04,9507.0,105.5388,105.5555,105.4969,105.5137,9507.0
2017-07-17 15:20:00,126.06,126.09,126.03,126.07,8471.0,105.5304,105.5555,105.5053,105.5388,8471.0
2017-07-17 15:25:00,126.08,126.12,126.04,126.06,8914.0,105.5472,105.5807,105.5137,105.5304,8914.0
2017-07-17 15:30:00,126.07,126.07,126.01,126.03,11404.0,105.5388,105.5388,105.4886,105.5053,11404.0
2017-07-17 15:35:00,126.03,126.16,125.95,126.14,30707.0,105.5053,105.6141,105.4383,105.5974,30707.0
2017-07-17 15:40:00,126.13,126.16,126.09,126.1,15145.0,105.589,105.6141,105.5555,105.5639,15145.0
2017-07-17 15:45:00,126.1,126.13,126.05,126.06,25546.0,105.5639,105.589,105.5221,105.5304,25546.0
2017-07-17 15:50:00,126.07,126.26,126.06,126.22,21803.0,105.5388,105.6979,105.5304,105.6644,21803.0
2017-07-17 15:55:00,126.23,126.28,126.2,126.22,43253.0,105.6727,105.7146,105.6476,105.6644,43253.0
2017-07-18 09:30:00,126.05,126.05,125.49,125.74,33283.0,105.5221,105.5221,105.0533,105.2625,33283.0
2017-07-18 09:35:00,125.84,125.96,125.73,125.81,9371.0,105.3463,105.4467,105.2542,105.3211,9371.0
2017-07-18 09:40:00,125.8,126.04,125.73,125.94,8014.0,105.3128,105.5137,105.2542,105.43,8014.0
2017-07-18 09:45:00,125.93,126.09,125.81,126.0,11072.0,105.4216,105.5555,105.3211,105.4802,11072.0
2017-07-18 09:50:00,125.97,125.97,125.8,125.84,6125.0,105.4551,105.4551,105.3128,105.3463,6125.0
2017-07-18 09:55:00,125.8,125.82,125.68,125.69,3920.0,105.3128,105.3295,105.2123,105.2207,3920.0
2017-07-18 10:00:00,125.73,125.85,125.73,125.85,6995.0,105.2542,105.3546,105.2542,105.3546,6995.0
2017-07-18 10:05:00,125.85,125.89,125.83,125.83,2893.0,105.3546,105.3881,105.3379,105.3379,2893.0
2017-07-18 10:10:00,125.87,125.96,125.82,125.89,6725.0,105.3714,105.4467,105.3295,105.3881,6725.0
2017-07-18 10:15:00,125.86,125.92,125.81,125.87,4755.0,105.363,105.4132,105.3211,105.3714,4755.0
2017-07-18 10:20:00,125.86,125.87,125.8,125.85,2511.0,105.363,105.3714,105.3128,105.3546,2511.0
2017-07-18 10:25:00,125.84,125.87,125.73,125.75,5275.0,105.3463,105.3714,105.2542,105.2709,5275.0
2017-07-18 10:30:00,125.75,125.78,125.73,125.76,5316.0,105.2709,105.296,105.2542,105.2793,5316.0
2017-07-18 10:35:00,125.78,125.84,125.68,125.68,4874.0,105.296,105.3463,105.2123,105.2123,4874.0
2017-07-18 10:40:00,125.65,125.65,125.07,125.29,29092.0,105.1872,105.1872,104.7017,104.8858,29092.0
2017-07-18 10:45:00,125.23,125.32,125.09,125.11,11918.0,104.8356,104.9109,104.7184,104.7351,11918.0
2017-07-18 10:50:00,125.09,125.24,125.08,125.15,8576.0,104.7184,104.844,104.71,104.7686,8576.0
2017-07-18 10:55:00,125.18,125.28,125.11,125.25,9094.0,104.7937,104.8775,104.7351,104.8523,9094.0
2017-07-18 11:00:00,125.29,125.56,125.28,125.56,5500.0,104.8858,105.1119,104.8775,105.1119,5500.0
2017-07-18 11:05:00,125.57,125.67,125.55,125.57,15587.0,105.1202,105.2039,105.1035,105.1202,15587.0
2017-07-18 11:10:00,125.54,125.56,125.48,125.5,7367.0,105.0951,105.1119,105.0449,105.0616,7367.0
2017-07-18 11:15:00,125.48,125.52,125.36,125.38,5753.0,105.0449,105.0784,104.9444,104.9612,5753.0
2017-07-18 11:20:00,125.36,125.56,125.35,125.5,9025.0,104.9444,105.1119,104.9361,105.0616,9025.0
2017-07-18 11:25:00,125.48,125.5,125.43,125.43,7941.0,105.0449,105.0616,105.003,105.003,7941.0
2017-07-18 11:30:00,125.41,125.47,125.34,125.36,5595.0,104.9863,105.0365,104.9277,104.9444,5595.0
2017-07-18 11:35:00,125.36,125.48,125.35,125.48,5570.0,104.9444,105.0449,104.9361,105.0449,5570.0
2017-07-18 11:40:00,125.49,125.51,125.48,125.5,2805.0,105.0533,105.07,105.0449,105.0616,2805.0
2017-07-18 11:45:00,125.51,125.56,125.49,125.51,5112.0,105.07,105.1119,105.0533,105.07,5112.0
2017-07-18 11:50:00,125.52,125.59,125.52,125.55,3458.0,105.0784,105.137,105.0784,105.1035,3458.0
2017-07-18 11:55:00,125.54,125.57,125.52,125.56,4101.0,105.0951,105.1202,105.0784,105.1119,4101.0
2017-07-18 12:00:00,125.57,125.62,125.57,125.6,3477.0,105.1202,105.1621,105.1202,105.1453,3477.0
2017-07-18 12:05:00,125.61,125.61,125.53,125.53,4094.0,105.1537,105.1537,105.0867,105.0867,4094.0
2017-07-18 12:10:00,125.52,125.52,125.36,125.38,7320.0,105.0784,105.0784,104.9444,104.9612,7320.0
2017-07-18 12:15:00,125.37,125.39,125.35,125.39,1912.0,104.9528,104.9695,104.9361,104.9695,1912.0
2017-07-18 12:20:00,125.41,125.45,125.39,125.45,5021.0,104.9863,105.0198,104.9695,105.0198,5021.0
2017-07-18 12:25:00,125.45,125.45,125.38,125.38,3008.0,105.0198,105.0198,104.9612,104.9612,3008.0
2017-07-18 12:30:00,125.4,125.42,125.36,125.36,3941.0,104.9779,104.9947,104.9444,104.9444,3941.0
2017-07-18 12:35:00,125.37,125.42,125.37,125.41,2220.0,104.9528,104.9947,104.9528,104.9863,2220.0
2017-07-18 12:40:00,125.43,125.45,125.38,125.4,5277.0,105.003,105.0198,104.9612,104.9779,5277.0
2017-07-18 12:45:00,125.41,125.43,125.36,125.38,3100.0,104.9863,105.003,104.9444,104.9612,3100.0
2017-07-18 12:50:00,125.38,125.38,125.31,125.33,2725.0,104.9612,104.9612,104.9026,104.9193,2725.0
2017-07-18 12:55:00,125.33,125.33,125.25,125.25,3931.0,104.9193,104.9193,104.8523,104.8523,3931.0
2017-07-18 13:00:00,125.26,125.32,125.24,125.32,4219.0,104.8607,104.9109,104.844,104.9109,4219.0
2017-07-18 13:05:00,125.33,125.37,125.32,125.36,2419.0,104.9193,104.9528,104.9109,104.9444,2419.0
2017-07-18 13:10:00,125.38,125.43,125.36,125.43,5204.0,104.9612,105.003,104.9444,105.003,5204.0
2017-07-18 13:15:00,125.44,125.49,125.44,125.45,4411.0,105.0114,105.0533,105.0114,105.0198,4411.0
2017-07-18 13:20:00,125.47,125.49,125.43,125.46,3955.0,105.0365,105.0533,105.003,105.0281,3955.0
2017-07-18 13:25:00,125.46,125.46,125.44,125.46,4526.0,105.0281,105.0281,105.0114,105.0281,4526.0
2017-07-18 13:30:00,125.43,125.56,125.43,125.54,5260.0,105.003,105.1119,105.003,105.0951,5260.0
2017-07-18 13:35:00,125.56,125.58,125.48,125.49,6666.0,105.1119,105.1286,105.0449,105.0533,6666.0
2017-07-18 13:40:00,125.48,125.54,125.48,125.54,3456.0,105.0449,105.0951,105.0449,105.0951,3456.0
2017-07-18 13:45:00,125.55,125.65,125.55,125.64,10372.0,105.1035,105.1872,105.1035,105.1788,10372.0
2017-07-18 13:50:00,125.66,125.69,125.64,125.64,3134.0,105.1956,105.2207,105.1788,105.1788,3134.0
2017-07-18 13:55:00,125.66,125.7,125.65,125.69,3678.0,105.1956,105.2291,105.1872,105.2207,3678.0
2017-07-18 14:00:00,125.69,125.69,125.61,125.62,5090.0,105.2207,105.2207,105.1537,105.1621,5090.0
2017-07-18 14:05:00,125.63,125.63,125.58,125.62,4615.0,105.1705,105.1705,105.1286,105.1621,4615.0
2017-07-18 14:10:00,125.63,125.69,125.63,125.69,3799.0,105.1705,105.2207,105.1705,105.2207,3799.0
2017-07-18 14:15:00,125.69,125.69,125.63,125.65,4710.0,105.2207,105.2207,105.1705,105.1872,4710.0
2017-07-18 14:20:00,125.64,125.65,125.56,125.59,5307.0,105.1788,105.1872,105.1119,105.137,5307.0
2017-07-18 14:25:00,125.58,125.59,125.52,125.55,3791.0,105.1286,105.137,105.0784,105.1035,3791.0
2017-07-18 14:30:00,125.56,125.56,125.51,125.53,4943.0,105.1119,105.1119,105.07,105.0867,4943.0
2017-07-18 14:35:00,125.53,125.58,125.48,125.53,6595.0,105.0867,105.1286,105.0449,105.0867,6595.0
2017-07-18 14:40:00,125.53,125.54,125.47,125.5,5629.0,105.0867,105.0951,105.0365,105.0616,5629.0
2017-07-18 14:45:00,125.49,125.5,125.44,125.47,6809.0,105.0533,105.0616,105.0114,105.0365,6809.0
2017-07-18 14:50:00,125.48,125.48,125.41,125.42,3579.0,105.0449,105.0449,104.9863,104.9947,3579.0
2017-07-18 14:55:00,125.43,125.45,125.4,125.4,5178.0,105.003,105.0198,104.9779,104.9779,5178.0
2017-07-18 15:00:00,125.42,125.52,125.42,125.51,7535.0,104.9947,105.0784,104.9947,105.07,7535.0
2017-07-18 15:05:00,125.5,125.51,125.46,125.46,5451.0,105.0616,105.07,105.0281,105.0281,5451.0
2017-07-18 15:10:00,125.48,125.58,125.48,125.58,5126.0,105.0449,105.1286,105.0449,105.1286,5126.0
2017-07-18 15:15:00,125.57,125.59,125.51,125.58,5934.0,105.1202,105.137,105.07,105.1286,5934.0
2017-07-18 15:20:00,125.56,125.56,125.52,125.53,6913.0,105.1119,105.1119,105.0784,105.0867,6913.0
2017-07-18 15:25:00,125.53,125.54,125.48,125.48,8740.0,105.0867,105.0951,105.0449,105.0449,8740.0
2017-07-18 15:30:00,125.47,125.48,125.45,125.48,9665.0,105.0365,105.0449,105.0198,105.0449,9665.0
2017-07-18 15:35:00,125.5,125.51,125.46,125.48,10408.0,105.0616,105.07,105.0281,105.0449,10408.0
2017-07-18 15:40:00,125.49,125.52,125.39,125.48,16806.0,105.0533,105.0784,104.9695,105.0449,16806.0
2017-07-18 15:45:00,125.49,125.52,125.46,125.51,22311.0,105.0533,105.0784,105.0281,105.07,22311.0
2017-07-18 15:50:00,125.51,125.51,125.45,125.49,17110.0,105.07,105.07,105.0198,105.0533,17110.0
2017-07-18 15:55:00,125.49,125.61,125.49,125.53,81938.0,105.0533,105.1537,105.0533,105.0867,81938.0
2017-07-19 09:30:00,125.97,125.97,124.59,125.32,61275.0,105.4551,105.4551,104.2998,104.9109,61275.0
2017-07-19 09:35:00,125.33,125.86,125.19,125.78,14451.0,104.9193,105.363,104.8021,105.296,14451.0
2017-07-19 09:40:00,125.78,125.81,125.54,125.63,12987.0,105.296,105.3211,105.0951,105.1705,12987.0
2017-07-19 09:45:00,125.63,126.05,125.58,126.01,22050.0,105.1705,105.5221,105.1286,105.4886,22050.0
2017-07-19 09:50:00,125.96,126.11,125.95,126.01,14348.0,105.4467,105.5723,105.4383,105.4886,14348.0
2017-07-19 09:55:00,126.03,126.03,125.74,125.82,14072.0,105.5053,105.5053,105.2625,105.3295,14072.0
2017-07-19 10:00:00,125.82,125.87,125.77,125.85,18833.0,105.3295,105.3714,105.2877,105.3546,18833.0
2017-07-19 10:05:00,125.83,126.03,125.83,125.96,22667.0,105.3379,105.5053,105.3379,105.4467,22667.0
2017-07-19 10:10:00,125.97,125.98,125.78,125.86,20932.0,105.4551,105.4635,105.296,105.363,20932.0
2017-07-19 10:15:00,125.86,125.92,125.76,125.88,17469.0,105.363,105.4132,105.2793,105.3797,17469.0
2017-07-19 10:20:00,125.85,125.87,125.66,125.76,20424.0,105.3546,105.3714,105.1956,105.2793,20424.0
2017-07-19 10:25:00,125.78,125.87,125.78,125.79,5827.0,105.296,105.3714,105.296,105.3044,5827.0
2017-07-19 10:30:00,125.79,125.9,125.77,125.86,8311.0,105.3044,105.3965,105.2877,105.363,8311.0
2017-07-19 10:35:00,125.89,126.0,125.84,125.96,33617.0,105.3881,105.4802,105.3463,105.4467,33617.0
2017-07-19 10:40:00,125.94,126.07,125.93,126.07,7638.0,105.43,105.5388,105.4216,105.5388,7638.0
2017-07-19 10:45:00,126.04,126.1,126.01,126.08,7795.0,105.5137,105.5639,105.4886,105.5472,7795.0
2017-07-19 10:50:00,126.06,126.09,125.98,126.04,11814.0,105.5304,105.5555,105.4635,105.5137,11814.0
2017-07-19 10:55:00,126.02,126.09,125.99,126.08,4250.0,105.4969,105.5555,105.4718,105.5472,4250.0
2017-07-19 11:00:00,126.06,126.08,125.96,126.0,5082.0,105.5304,105.5472,105.4467,105.4802,5082.0
2017-07-19 11:05:00,126.01,126.14,126.01,126.11,5485.0,105.4886,105.5974,105.4886,105.5723,5485.0
2017-07-19 11:10:00,126.11,126.2,126.08,126.17,6487.0,105.5723,105.6476,105.5472,105.6225,6487.0
2017-07-19 11:15:00,126.16,126.22,126.14,126.18,6089.0,105.6141,105.6644,105.5974,105.6309,6089.0
2017-07-19 11:20:00,126.17,126.18,125.96,125.97,9276.0,105.6225,105.6309,105.4467,105.4551,9276.0
2017-07-19 11:25:00,125.96,126.05,125.92,126.0,21830.0,105.4467,105.5221,105.4132,105.4802,21830.0
2017-07-19 11:30:00,126.01,126.08,125.99,126.05,7368.0,105.4886,105.5472,105.4718,105.5221,7368.0
2017-07-19 11:35:00,126.06,126.11,126.05,126.08,9746.0,105.5304,105.5723,105.5221,105.5472,9746.0
2017-07-19 11:40:00,126.06,126.07,126.01,126.03,4308.0,105.5304,105.5388,105.4886,105.5053,4308.0
2017-07-19 11:45:00,126.05,126.29,126.05,126.24,18864.0,105.5221,105.723,105.5221,105.6811,18864.0
2017-07-19 11:50:00,126.23,126.25,126.06,126.2,8176.0,105.6727,105.6895,105.5304,105.6476,8176.0
2017-07-19 11:55:00,126.2,126.25,126.1,126.16,4384.0,105.6476,105.6895,105.5639,105.6141,4384.0
2017-07-19 12:00:00,126.14,126.22,126.12,126.13,2669.0,105.5974,105.6644,105.5807,105.589,2669.0
2017-07-19 12:05:00,126.15,126.24,126.15,126.24,4324.0,105.6058,105.6811,105.6058,105.6811,4324.0
2017-07-19 12:10:00,126.27,126.27,126.22,126.22,8720.0,105.7062,105.7062,105.6644,105.6644,8720.0
2017-07-19 12:15:00,126.25,126.3,126.19,126.21,8478.0,105.6895,105.7313,105.6393,105.656,8478.0
2017-07-19 12:20:00,126.19,126.26,126.16,126.24,5769.0,105.6393,105.6979,105.6141,105.6811,5769.0
2017-07-19 12:25:00,126.27,126.36,126.24,126.36,6500.0,105.7062,105.7816,105.6811,105.7816,6500.0
2017-07-19 12:30:00,126.35,126.35,126.26,126.26,4929.0,105.7732,105.7732,105.6979,105.6979,4929.0
2017-07-19 12:35:00,126.27,126.31,126.2,126.2,7649.0,105.7062,105.7397,105.6476,105.6476,7649.0
2017-07-19 12:40:00,126.21,126.27,126.21,126.26,4205.0,105.656,105.7062,105.656,105.6979,4205.0
2017-07-19 12:45:00,126.26,126.44,126.21,126.39,28390.0,105.6979,105.8485,105.656,105.8067,28390.0
2017-07-19 12:50:00,126.4,126.58,126.37,126.58,8953.0,105.8151,105.9657,105.7899,105.9657,8953.0
2017-07-19 12:55:00,126.58,126.58,126.52,126.54,6700.0,105.9657,105.9657,105.9155,105.9323,6700.0
2017-07-19 13:00:00,126.54,126.55,126.34,126.36,10428.0,105.9323,105.9406,105.7648,105.7816,10428.0
2017-07-19 13:05:00,126.32,126.35,126.21,126.24,5453.0,105.7481,105.7732,105.656,105.6811,5453.0
2017-07-19 13:10:00,126.22,126.28,126.22,126.26,6200.0,105.6644,105.7146,105.6644,105.6979,6200.0
2017-07-19 13:15:00,126.27,126.29,126.26,126.26,3902.0,105.7062,105.723,105.6979,105.6979,3902.0
2017-07-19 13:20:00,126.26,126.33,126.23,126.28,5400.0,105.6979,105.7565,105.6727,105.7146,5400.0
2017-07-19 13:25:00,126.31,126.33,126.26,126.28,4747.0,105.7397,105.7565,105.6979,105.7146,4747.0
2017-07-19 13:30:00,126.26,126.28,126.22,126.23,4405.0,105.6979,105.7146,105.6644,105.6727,4405.0
2017-07-19 13:35:00,126.23,126.25,126.19,126.23,5765.0,105.6727,105.6895,105.6393,105.6727,5765.0
2017-07-19 13:40:00,126.25,126.32,126.21,126.3,6584.0,105.6895,105.7481,105.656,105.7313,6584.0
2017-07-19 13:45:00,126.3,126.38,126.28,126.36,4034.0,105.7313,105.7983,105.7146,105.7816,4034.0
2017-07-19 13:50:00,126.36,126.41,126.35,126.39,3743.0,105.7816,105.8234,105.7732,105.8067,3743.0
2017-07-19 13:55:00,126.39,126.39,126.33,126.36,5635.0,105.8067,105.8067,105.7565,105.7816,5635.0
2017-07-19 14:00:00,126.34,126.36,126.28,126.29,3310.0,105.7648,105.7816,105.7146,105.723,3310.0
2017-07-19 14:05:00,126.28,126.3,126.28,126.29,6344.0,105.7146,105.7313,105.7146,105.723,6344.0
2017-07-19 14:10:00,126.29,126.42,126.28,126.41,5971.0,105.723,105.8318,105.7146,105.8234,5971.0
2017-07-19 14:15:00,126.41,126.43,126.37,126.4,7023.0,105.8234,105.8402,105.7899,105.8151,7023.0
2017-07-19 14:20:00,126.39,126.4,126.32,126.39,4186.0,105.8067,105.8151,105.7481,105.8067,4186.0
2017-07-19 14:25:00,126.39,126.39,126.35,126.35,6566.0,105.8067,105.8067,105.7732,105.7732,6566.0
2017-07-19 14:30:00,126.36,126.42,126.36,126.41,3007.0,105.7816,105.8318,105.7816,105.8234,3007.0
2017-07-19 14:35:00,126.4,126.45,126.36,126.41,8137.0,105.8151,105.8569,105.7816,105.8234,8137.0
2017-07-19 14:40:00,126.4,126.44,126.4,126.44,5441.0,105.8151,105.8485,105.8151,105.8485,5441.0
2017-07-19 14:45:00,126.45,126.48,126.42,126.42,6167.0,105.8569,105.882,105.8318,105.8318,6167.0
2017-07-19 14:50:00,126.43,126.45,126.39,126.39,5431.0,105.8402,105.8569,105.8067,105.8067,5431.0
2017-07-19 14:55:00,126.39,126.43,126.37,126.43,6575.0,105.8067,105.8402,105.7899,105.8402,6575.0
2017-07-19 15:00:00,126.43,126.43,126.38,126.39,10163.0,105.8402,105.8402,105.7983,105.8067,10163.0
2017-07-19 15:05:00,126.4,126.51,126.39,126.51,11600.0,105.8151,105.9071,105.8067,105.9071,11600.0
2017-07-19 15:10:00,126.5,126.51,126.46,126.46,14289.0,105.8988,105.9071,105.8653,105.8653,14289.0
2017-07-19 15:15:00,126.46,126.47,126.39,126.39,18639.0,105.8653,105.8737,105.8067,105.8067,18639.0
2017-07-19 15:20:00,126.4,126.44,126.39,126.43,18405.0,105.8151,105.8485,105.8067,105.8402,18405.0
2017-07-19 15:25:00,126.42,126.42,126.31,126.31,13090.0,105.8318,105.8318,105.7397,105.7397,13090.0
2017-07-19 15:30:00,126.32,126.39,126.29,126.39,12075.0,105.7481,105.8067,105.723,105.8067,12075.0
2017-07-19 15:35:00,126.38,126.4,126.27,126.27,16749.0,105.7983,105.8151,105.7062,105.7062,16749.0
2017-07-19 15:40:00,126.27,126.36,126.27,126.36,23072.0,105.7062,105.7816,105.7062,105.7816,23072.0
2017-07-19 15:45:00,126.36,126.43,126.36,126.41,52745.0,105.7816,105.8402,105.7816,105.8234,52745.0
2017-07-19 15:50:00,126.4,126.43,126.31,126.38,27097.0,105.8151,105.8402,105.7397,105.7983,27097.0
2017-07-19 15:55:00,126.38,126.47,126.38,126.45,77945.0,105.7983,105.8737,105.7983,105.8569,77945.0
2017-07-20 09:30:00,123.59,123.83,123.02,123.65,68572.0,103.4627,103.6636,102.9855,103.5129,68572.0
2017-07-20 09:35:00,123.84,123.84,123.08,123.11,72758.0,103.672,103.672,103.0357,103.0609,72758.0
2017-07-20 09:40:00,123.12,123.32,122.89,123.19,94588.0,103.0692,103.2367,102.8767,103.1278,94588.0
2017-07-20 09:45:00,123.16,123.73,123.09,123.73,95359.0,103.1027,103.5799,103.0441,103.5799,95359.0
2017-07-20 09:50:00,123.71,124.35,123.65,124.24,84730.0,103.5631,104.0989,103.5129,104.0068,84730.0
2017-07-20 09:55:00,124.24,125.41,123.92,123.93,44207.0,104.0068,104.9863,103.7389,103.7473,44207.0
2017-07-20 10:00:00,123.94,124.46,123.91,124.18,27852.0,103.7557,104.191,103.7306,103.9566,27852.0
2017-07-20 10:05:00,124.19,124.47,124.19,124.36,19124.0,103.965,104.1994,103.965,104.1073,19124.0
2017-07-20 10:10:00,124.34,124.55,124.24,124.54,15863.0,104.0905,104.2663,104.0068,104.258,15863.0
2017-07-20 10:15:00,124.52,124.58,124.14,124.19,65123.0,104.2412,104.2915,103.9231,103.965,65123.0
2017-07-20 10:20:00,124.17,124.17,123.82,123.95,18273.0,103.9482,103.9482,103.6552,103.7641,18273.0
2017-07-20 10:25:00,123.97,123.97,123.72,123.72,7094.0,103.7808,103.7808,103.5715,103.5715,7094.0
2017-07-20 10:30:00,123.74,123.83,123.54,123.78,35129.0,103.5883,103.6636,103.4208,103.6217,35129.0
2017-07-20 10:35:00,123.77,123.84,123.54,123.55,12410.0,103.6134,103.672,103.4208,103.4292,12410.0
2017-07-20 10:40:00,123.5,123.79,123.42,123.72,18281.0,103.3873,103.6301,103.3204,103.5715,18281.0
2017-07-20 10:45:00,123.65,123.75,123.52,123.73,14701.0,103.5129,103.5966,103.4041,103.5799,14701.0
2017-07-20 10:50:00,123.76,123.82,123.64,123.76,13893.0,103.605,103.6552,103.5045,103.605,13893.0
2017-07-20 10:55:00,123.76,123.96,123.67,123.87,12653.0,103.605,103.7724,103.5297,103.6971,12653.0
2017-07-20 11:00:00,123.87,124.36,123.87,124.33,36423.0,103.6971,104.1073,103.6971,104.0822,36423.0
2017-07-20 11:05:00,124.38,124.61,124.11,124.18,30690.0,104.124,104.3166,103.898,103.9566,30690.0
2017-07-20 11:10:00,124.16,124.44,124.15,124.27,17505.0,103.9399,104.1743,103.9315,104.0319,17505.0
2017-07-20 11:15:00,124.24,124.36,124.11,124.13,16648.0,104.0068,104.1073,103.898,103.9147,16648.0
2017-07-20 11:20:00,124.14,124.15,124.0,124.13,6071.0,103.9231,103.9315,103.8059,103.9147,6071.0
2017-07-20 11:25:00,124.14,124.17,124.1,124.13,6653.0,103.9231,103.9482,103.8896,103.9147,6653.0
2017-07-20 11:30:00,124.15,124.2,124.06,124.08,9090.0,103.9315,103.9733,103.8561,103.8729,9090.0
2017-07-20 11:35:00,124.09,124.09,123.94,123.97,10916.0,103.8813,103.8813,103.7557,103.7808,10916.0
2017-07-20 11:40:00,123.97,124.09,123.91,124.09,15485.0,103.7808,103.8813,103.7306,103.8813,15485.0
2017-07-20 11:45:00,124.1,124.14,123.95,123.95,10712.0,103.8896,103.9231,103.7641,103.7641,10712.0
2017-07-20 11:50:00,124.0,124.13,123.99,124.09,14529.0,103.8059,103.9147,103.7975,103.8813,14529.0
2017-07-20 11:55:00,124.11,124.17,124.09,124.17,13738.0,103.898,103.9482,103.8813,103.9482,13738.0
2017-07-20 12:00:00,124.14,124.32,124.14,124.31,9587.0,103.9231,104.0738,103.9231,104.0654,9587.0
2017-07-20 12:05:00,124.3,124.45,124.29,124.38,9821.0,104.0571,104.1826,104.0487,104.124,9821.0
2017-07-20 12:10:00,124.34,124.35,124.2,124.26,8165.0,104.0905,104.0989,103.9733,104.0236,8165.0
2017-07-20 12:15:00,124.26,124.29,124.19,124.28,7713.0,104.0236,104.0487,103.965,104.0403,7713.0
2017-07-20 12:20:00,124.31,124.43,124.28,124.4,7640.0,104.0654,104.1659,104.0403,104.1408,7640.0
2017-07-20 12:25:00,124.41,124.52,124.41,124.5,11060.0,104.1491,104.2412,104.1491,104.2245,11060.0
2017-07-20 12:30:00,124.52,124.6,124.47,124.49,19234.0,104.2412,104.3082,104.1994,104.2161,19234.0
2017-07-20 12:35:00,124.46,124.46,124.31,124.32,5646.0,104.191,104.191,104.0654,104.0738,5646.0
2017-07-20 12:40:00,124.32,124.34,124.27,124.32,4290.0,104.0738,104.0905,104.0319,104.0738,4290.0
2017-07-20 12:45:00,124.34,124.43,124.33,124.38,8115.0,104.0905,104.1659,104.0822,104.124,8115.0
2017-07-20 12:50:00,124.39,124.4,124.27,124.38,6500.0,104.1324,104.1408,104.0319,104.124,6500.0
2017-07-20 12:55:00,124.34,124.37,124.2,124.23,6691.0,104.0905,104.1157,103.9733,103.9985,6691.0
2017-07-20 13:00:00,124.22,124.33,124.19,124.3,12032.0,103.9901,104.0822,103.965,104.0571,12032.0
2017-07-20 13:05:00,124.29,124.44,124.25,124.43,10477.0,104.0487,104.1743,104.0152,104.1659,10477.0
2017-07-20 13:10:00,124.44,124.52,124.43,124.48,7127.0,104.1743,104.2412,104.1659,104.2077,7127.0
2017-07-20 13:15:00,124.5,124.51,124.41,124.48,9827.0,104.2245,104.2329,104.1491,104.2077,9827.0
2017-07-20 13:20:00,124.48,124.53,124.48,124.51,2934.0,104.2077,104.2496,104.2077,104.2329,2934.0
2017-07-20 13:25:00,124.5,124.53,124.49,124.53,17650.0,104.2245,104.2496,104.2161,104.2496,17650.0
2017-07-20 13:30:00,124.52,124.55,124.51,124.55,3794.0,104.2412,104.2663,104.2329,104.2663,3794.0
2017-07-20 13:35:00,124.56,124.56,124.53,124.54,4263.0,104.2747,104.2747,104.2496,104.258,4263.0
2017-07-20 13:40:00,124.56,124.59,124.55,124.58,1950.0,104.2747,104.2998,104.2663,104.2915,1950.0
2017-07-20 13:45:00,124.57,124.62,124.53,124.57,10930.0,104.2831,104.3249,104.2496,104.2831,10930.0
2017-07-20 13:50:00,124.59,124.71,124.58,124.66,6756.0,104.2998,104.4003,104.2915,104.3584,6756.0
2017-07-20 13:55:00,124.66,124.71,124.5,124.71,19572.0,104.3584,104.4003,104.2245,104.4003,19572.0
2017-07-20 14:00:00,124.72,124.73,124.53,124.58,10772.0,104.4087,104.417,104.2496,104.2915,10772.0
2017-07-20 14:05:00,124.6,124.68,124.6,124.64,3520.0,104.3082,104.3752,104.3082,104.3417,3520.0
2017-07-20 14:10:00,124.66,124.66,124.51,124.51,7754.0,104.3584,104.3584,104.2329,104.2329,7754.0
2017-07-20 14:15:00,124.49,124.57,124.44,124.54,10739.0,104.2161,104.2831,104.1743,104.258,10739.0
2017-07-20 14:20:00,124.52,124.55,124.5,124.52,6125.0,104.2412,104.2663,104.2245,104.2412,6125.0
2017-07-20 14:25:00,124.5,124.6,124.5,124.56,5450.0,104.2245,104.3082,104.2245,104.2747,5450.0
2017-07-20 14:30:00,124.57,124.58,124.48,124.56,12944.0,104.2831,104.2915,104.2077,104.2747,12944.0
2017-07-20 14:35:00,124.56,124.67,124.56,124.65,5500.0,104.2747,104.3668,104.2747,104.3501,5500.0
2017-07-20 14:40:00,124.66,124.66,124.56,124.58,5221.0,104.3584,104.3584,104.2747,104.2915,5221.0
2017-07-20 14:45:00,124.55,124.65,124.54,124.62,14792.0,104.2663,104.3501,104.258,104.3249,14792.0
2017-07-20 14:50:00,124.61,124.65,124.56,124.58,5261.0,104.3166,104.3501,104.2747,104.2915,5261.0
2017-07-20 14:55:00,124.58,124.62,124.55,124.61,10482.0,104.2915,104.3249,104.2663,104.3166,10482.0
2017-07-20 15:00:00,124.6,124.65,124.58,124.61,13903.0,104.3082,104.3501,104.2915,104.3166,13903.0
2017-07-20 15:05:00,124.6,124.61,124.55,124.55,23456.0,104.3082,104.3166,104.2663,104.2663,23456.0
2017-07-20 15:10:00,124.55,124.8,124.55,124.69,18706.0,104.2663,104.4756,104.2663,104.3835,18706.0
2017-07-20 15:15:00,124.68,124.68,124.55,124.56,15129.0,104.3752,104.3752,104.2663,104.2747,15129.0
2017-07-20 15:20:00,124.54,124.6,124.5,124.6,10603.0,104.258,104.3082,104.2245,104.3082,10603.0
2017-07-20 15:25:00,124.63,124.71,124.63,124.65,14235.0,104.3333,104.4003,104.3333,104.3501,14235.0
2017-07-20 15:30:00,124.64,124.64,124.49,124.56,20798.0,104.3417,104.3417,104.2161,104.2747,20798.0
2017-07-20 15:35:00,124.56,124.63,124.5,124.52,20333.0,104.2747,104.3333,104.2245,104.2412,20333.0
2017-07-20 15:40:00,124.53,124.65,124.48,124.65,29865.0,104.2496,104.3501,104.2077,104.3501,29865.0
2017-07-20 15:45:00,124.66,124.67,124.53,124.54,36939.0,104.3584,104.3668,104.2496,104.258,36939.0
2017-07-20 15:50:00,124.54,124.65,124.49,124.56,56202.0,104.258,104.3501,104.2161,104.2747,56202.0
2017-07-20 15:55:00,124.57,124.7,124.53,124.57,112152.0,104.2831,104.3919,104.2496,104.2831,112152.0
2017-07-21 09:30:00,124.38,125.0,124.38,124.5,124542.0,104.124,104.6431,104.124,104.2245,124542.0
2017-07-21 09:35:00,124.41,124.71,124.37,124.5,28946.0,104.1491,104.4003,104.1157,104.2245,28946.0
2017-07-21 09:40:00,124.53,124.61,124.28,124.61,11294.0,104.2496,104.3166,104.0403,104.3166,11294.0
2017-07-21 09:45:00,124.57,124.62,124.28,124.45,17586.0,104.2831,104.3249,104.0403,104.1826,17586.0
2017-07-21 09:50:00,124.44,124.46,123.95,124.1,24304.0,104.1743,104.191,103.7641,103.8896,24304.0
2017-07-21 09:55:00,124.18,124.22,123.71,123.71,23551.0,103.9566,103.9901,103.5631,103.5631,23551.0
2017-07-21 10:00:00,123.74,123.93,123.72,123.9,12955.0,103.5883,103.7473,103.5715,103.7222,12955.0
2017-07-21 10:05:00,123.85,123.85,123.55,123.56,9959.0,103.6803,103.6803,103.4292,103.4376,9959.0
2017-07-21 10:10:00,123.53,123.99,123.53,123.96,27219.0,103.4125,103.7975,103.4125,103.7724,27219.0
2017-07-21 10:15:00,123.96,124.04,123.87,123.88,7262.0,103.7724,103.8394,103.6971,103.7055,7262.0
2017-07-21 10:20:00,123.86,124.28,123.8,124.21,18840.0,103.6887,104.0403,103.6385,103.9817,18840.0
2017-07-21 10:25:00,124.16,124.31,124.16,124.18,8260.0,103.9399,104.0654,103.9399,103.9566,8260.0
2017-07-21 10:30:00,124.21,124.43,124.19,124.41,12735.0,103.9817,104.1659,103.965,104.1491,12735.0
2017-07-21 10:35:00,124.44,124.44,124.26,124.35,8330.0,104.1743,104.1743,104.0236,104.0989,8330.0
2017-07-21 10:40:00,124.31,124.53,124.23,124.5,13530.0,104.0654,104.2496,103.9985,104.2245,13530.0
2017-07-21 10:45:00,124.49,124.6,124.48,124.56,12157.0,104.2161,104.3082,104.2077,104.2747,12157.0
2017-07-21 10:50:00,124.58,124.75,124.45,124.68,15780.0,104.2915,104.4338,104.1826,104.3752,15780.0
2017-07-21 10:55:00,124.67,124.68,124.49,124.49,7406.0,104.3668,104.3752,104.2161,104.2161,7406.0
2017-07-21 11:00:00,124.47,124.52,124.44,124.48,7304.0,104.1994,104.2412,104.1743,104.2077,7304.0
2017-07-21 11:05:00,124.49,124.71,124.48,124.71,7528.0,104.2161,104.4003,104.2077,104.4003,7528.0
2017-07-21 11:10:00,124.68,124.76,124.59,124.62,14239.0,104.3752,104.4421,104.2998,104.3249,14239.0
2017-07-21 11:15:00,124.63,124.68,124.57,124.67,11495.0,104.3333,104.3752,104.2831,104.3668,11495.0
2017-07-21 11:20:00,124.67,124.68,124.56,124.61,7154.0,104.3668,104.3752,104.2747,104.3166,7154.0
2017-07-21 11:25:00,124.61,124.62,124.53,124.57,7547.0,104.3166,104.3249,104.2496,104.2831,7547.0
2017-07-21 11:30:00,124.58,124.68,124.58,124.67,8960.0,104.2915,104.3752,104.2915,104.3668,8960.0
2017-07-21 11:35:00,124.67,124.68,124.58,124.61,8170.0,104.3668,104.3752,104.2915,104.3166,8170.0
2017-07-21 11:40:00,124.6,124.61,124.54,124.59,4818.0,104.3082,104.3166,104.258,104.2998,4818.0
2017-07-21 11:45:00,124.61,124.61,124.55,124.55,3400.0,104.3166,104.3166,104.2663,104.2663,3400.0
2017-07-21 11:50:00,124.56,124.65,124.56,124.56,9154.0,104.2747,104.3501,104.2747,104.2747,9154.0
2017-07-21 11:55:00,124.59,124.62,124.57,124.62,3200.0,104.2998,104.3249,104.2831,104.3249,3200.0
2017-07-21 12:00:00,124.62,124.77,124.62,124.72,10807.0,104.3249,104.4505,104.3249,104.4087,10807.0
2017-07-21 12:05:00,124.74,124.74,124.64,124.67,7692.0,104.4254,104.4254,104.3417,104.3668,7692.0
2017-07-21 12:10:00,124.67,124.84,124.66,124.81,8323.0,104.3668,104.5091,104.3584,104.484,8323.0
2017-07-21 12:15:00,124.82,124.88,124.82,124.85,10204.0,104.4924,104.5426,104.4924,104.5175,10204.0
2017-07-21 12:20:00,124.84,124.89,124.79,124.79,5400.0,104.5091,104.551,104.4673,104.4673,5400.0
2017-07-21 12:25:00,124.79,124.79,124.71,124.73,7249.0,104.4673,104.4673,104.4003,104.417,7249.0
2017-07-21 12:30:00,124.72,124.74,124.62,124.71,4792.0,104.4087,104.4254,104.3249,104.4003,4792.0
2017-07-21 12:35:00,124.72,124.72,124.67,124.7,5400.0,104.4087,104.4087,104.3668,104.3919,5400.0
2017-07-21 12:40:00,124.7,124.84,124.7,124.84,2954.0,104.3919,104.5091,104.3919,104.5091,2954.0
2017-07-21 12:45:00,124.8,124.83,124.78,124.82,2879.0,104.4756,104.5007,104.4589,104.4924,2879.0
2017-07-21 12:50:00,124.8,124.82,124.77,124.79,6025.0,104.4756,104.4924,104.4505,104.4673,6025.0
2017-07-21 12:55:00,124.77,124.8,124.77,124.8,1514.0,104.4505,104.4756,104.4505,104.4756,1514.0
2017-07-21 13:00:00,124.79,124.9,124.78,124.88,6578.0,104.4673,104.5593,104.4589,104.5426,6578.0
2017-07-21 13:05:00,124.88,124.92,124.84,124.84,3530.0,104.5426,104.5761,104.5091,104.5091,3530.0
2017-07-21 13:10:00,124.82,124.89,124.81,124.87,2952.0,104.4924,104.551,104.484,104.5342,2952.0
2017-07-21 13:15:00,124.88,124.91,124.85,124.88,5461.0,104.5426,104.5677,104.5175,104.5426,5461.0
2017-07-21 13:20:00,124.87,124.87,124.72,124.72,3858.0,104.5342,104.5342,104.4087,104.4087,3858.0
2017-07-21 13:25:00,124.74,124.78,124.7,124.78,5092.0,104.4254,104.4589,104.3919,104.4589,5092.0
2017-07-21 13:30:00,124.73,124.83,124.73,124.83,1925.0,104.417,104.5007,104.417,104.5007,1925.0
2017-07-21 13:35:00,124.85,124.93,124.85,124.89,6624.0,104.5175,104.5845,104.5175,104.551,6624.0
2017-07-21 13:40:00,124.89,124.96,124.86,124.92,3719.0,104.551,104.6096,104.5259,104.5761,3719.0
2017-07-21 13:45:00,124.93,124.93,124.84,124.92,3650.0,104.5845,104.5845,104.5091,104.5761,3650.0
2017-07-21 13:50:00,124.91,124.91,124.86,124.88,3754.0,104.5677,104.5677,104.5259,104.5426,3754.0
2017-07-21 13:55:00,124.87,124.89,124.82,124.87,6946.0,104.5342,104.551,104.4924,104.5342,6946.0
2017-07-21 14:00:00,124.89,124.98,124.83,124.86,9830.0,104.551,104.6263,104.5007,104.5259,9830.0
2017-07-21 14:05:00,124.84,124.88,124.79,124.83,9134.0,104.5091,104.5426,104.4673,104.5007,9134.0
2017-07-21 14:10:00,124.83,124.83,124.79,124.8,5829.0,104.5007,104.5007,104.4673,104.4756,5829.0
2017-07-21 14:15:00,124.82,124.91,124.81,124.91,5620.0,104.4924,104.5677,104.484,104.5677,5620.0
2017-07-21 14:20:00,124.92,124.93,124.84,124.84,4676.0,104.5761,104.5845,104.5091,104.5091,4676.0
2017-07-21 14:25:00,124.87,124.89,124.8,124.82,4629.0,104.5342,104.551,104.4756,104.4924,4629.0
2017-07-21 14:30:00,124.83,124.86,124.82,124.86,6436.0,104.5007,104.5259,104.4924,104.5259,6436.0
2017-07-21 14:35:00,124.84,124.86,124.82,124.83,3197.0,104.5091,104.5259,104.4924,104.5007,3197.0
2017-07-21 14:40:00,124.83,124.92,124.81,124.92,8362.0,104.5007,104.5761,104.484,104.5761,8362.0
2017-07-21 14:45:00,124.93,124.95,124.9,124.92,4193.0,104.5845,104.6012,104.5593,104.5761,4193.0
2017-07-21 14:50:00,124.93,124.95,124.89,124.9,6458.0,104.5845,104.6012,104.551,104.5593,6458.0
2017-07-21 14:55:00,124.9,124.96,124.87,124.94,19887.0,104.5593,104.6096,104.5342,104.5928,19887.0
2017-07-21 15:00:00,124.94,125.0,124.93,125.0,8538.0,104.5928,104.6431,104.5845,104.6431,8538.0
2017-07-21 15:05:00,124.99,125.05,124.94,124.99,29204.0,104.6347,104.6849,104.5928,104.6347,29204.0
2017-07-21 15:10:00,125.0,125.11,125.0,125.01,17369.0,104.6431,104.7351,104.6431,104.6514,17369.0
2017-07-21 15:15:00,125.02,125.09,125.02,125.06,6020.0,104.6598,104.7184,104.6598,104.6933,6020.0
2017-07-21 15:20:00,125.08,125.11,125.04,125.1,14201.0,104.71,104.7351,104.6765,104.7268,14201.0
2017-07-21 15:25:00,125.1,125.1,125.0,125.02,6264.0,104.7268,104.7268,104.6431,104.6598,6264.0
2017-07-21 15:30:00,125.01,125.17,125.01,125.11,26899.0,104.6514,104.7854,104.6514,104.7351,26899.0
2017-07-21 15:35:00,125.1,125.13,125.07,125.08,14181.0,104.7268,104.7519,104.7017,104.71,14181.0
2017-07-21 15:40:00,125.08,125.15,125.02,125.04,36757.0,104.71,104.7686,104.6598,104.6765,36757.0
2017-07-21 15:45:00,125.04,125.19,124.99,125.16,31987.0,104.6765,104.8021,104.6347,104.777,31987.0
2017-07-21 15:50:00,125.16,125.2,125.1,125.19,40989.0,104.777,104.8105,104.7268,104.8021,40989.0
2017-07-21 15:55:00,125.18,125.2,125.14,125.15,78737.0,104.7937,104.8105,104.7603,104.7686,78737.0
2017-07-24 09:30:00,125.25,125.5,125.2,125.36,24472.0,104.8523,105.0616,104.8105,104.9444,24472.0
2017-07-24 09:35:00,125.39,125.46,125.2,125.34,7112.0,104.9695,105.0281,104.8105,104.9277,7112.0
2017-07-24 09:40:00,125.34,125.59,125.34,125.49,9707.0,104.9277,105.137,104.9277,105.0533,9707.0
2017-07-24 09:45:00,125.47,125.74,125.42,125.7,11410.0,105.0365,105.2625,104.9947,105.2291,11410.0
2017-07-24 09:50:00,125.68,125.68,125.59,125.64,5734.0,105.2123,105.2123,105.137,105.1788,5734.0
2017-07-24 09:55:00,125.64,125.74,125.6,125.6,6306.0,105.1788,105.2625,105.1453,105.1453,6306.0
2017-07-24 10:00:00,125.61,125.88,125.61,125.86,14306.0,105.1537,105.3797,105.1537,105.363,14306.0
2017-07-24 10:05:00,125.87,125.91,125.78,125.78,12921.0,105.3714,105.4049,105.296,105.296,12921.0
2017-07-24 10:10:00,125.75,125.75,125.62,125.73,9579.0,105.2709,105.2709,105.1621,105.2542,9579.0
2017-07-24 10:15:00,125.73,125.85,125.72,125.85,10320.0,105.2542,105.3546,105.2458,105.3546,10320.0
2017-07-24 10:20:00,125.83,125.86,125.74,125.78,5600.0,105.3379,105.363,105.2625,105.296,5600.0
2017-07-24 10:25:00,125.78,125.78,125.64,125.67,11454.0,105.296,105.296,105.1788,105.2039,11454.0
2017-07-24 10:30:00,125.64,125.73,125.61,125.7,4433.0,105.1788,105.2542,105.1537,105.2291,4433.0
2017-07-24 10:35:00,125.71,125.76,125.69,125.71,6610.0,105.2374,105.2793,105.2207,105.2374,6610.0
2017-07-24 10:40:00,125.71,125.86,125.69,125.85,5551.0,105.2374,105.363,105.2207,105.3546,5551.0
2017-07-24 10:45:00,125.85,125.9,125.8,125.87,10850.0,105.3546,105.3965,105.3128,105.3714,10850.0
2017-07-24 10:50:00,125.84,125.85,125.72,125.73,11017.0,105.3463,105.3546,105.2458,105.2542,11017.0
2017-07-24 10:55:00,125.73,125.73,125.62,125.68,28258.0,105.2542,105.2542,105.1621,105.2123,28258.0
2017-07-24 11:00:00,125.68,125.7,125.66,125.66,12323.0,105.2123,105.2291,105.1956,105.1956,12323.0
2017-07-24 11:05:00,125.67,125.68,125.62,125.65,9085.0,105.2039,105.2123,105.1621,105.1872,9085.0
2017-07-24 11:10:00,125.66,125.7,125.56,125.63,11434.0,105.1956,105.2291,105.1119,105.1705,11434.0
2017-07-24 11:15:00,125.62,125.68,125.61,125.65,6349.0,105.1621,105.2123,105.1537,105.1872,6349.0
2017-07-24 11:20:00,125.65,125.65,125.55,125.55,7119.0,105.1872,105.1872,105.1035,105.1035,7119.0
2017-07-24 11:25:00,125.58,125.67,125.53,125.67,7156.0,105.1286,105.2039,105.0867,105.2039,7156.0
2017-07-24 11:30:00,125.67,125.7,125.66,125.7,9319.0,105.2039,105.2291,105.1956,105.2291,9319.0
2017-07-24 11:35:00,125.7,125.7,125.57,125.63,15431.0,105.2291,105.2291,105.1202,105.1705,15431.0
2017-07-24 11:40:00,125.62,125.65,125.58,125.65,9242.0,105.1621,105.1872,105.1286,105.1872,9242.0
2017-07-24 11:45:00,125.66,125.84,125.66,125.84,11716.0,105.1956,105.3463,105.1956,105.3463,11716.0
2017-07-24 11:50:00,125.82,125.83,125.81,125.83,4500.0,105.3295,105.3379,105.3211,105.3379,4500.0
2017-07-24 11:55:00,125.83,125.9,125.83,125.89,8067.0,105.3379,105.3965,105.3379,105.3881,8067.0
2017-07-24 12:00:00,125.89,126.02,125.88,126.01,22867.0,105.3881,105.4969,105.3797,105.4886,22867.0
2017-07-24 12:05:00,126.0,126.01,125.89,125.9,5127.0,105.4802,105.4886,105.3881,105.3965,5127.0
2017-07-24 12:10:00,125.91,125.95,125.9,125.94,5256.0,105.4049,105.4383,105.3965,105.43,5256.0
2017-07-24 12:15:00,125.93,125.97,125.93,125.96,4628.0,105.4216,105.4551,105.4216,105.4467,4628.0
2017-07-24 12:20:00,125.95,126.02,125.95,125.99,6915.0,105.4383,105.4969,105.4383,105.4718,6915.0
2017-07-24 12:25:00,125.99,126.05,125.98,126.05,7106.0,105.4718,105.5221,105.4635,105.5221,7106.0
2017-07-24 12:30:00,126.03,126.05,126.02,126.02,6147.0,105.5053,105.5221,105.4969,105.4969,6147.0
2017-07-24 12:35:00,126.01,126.01,125.96,125.97,5825.0,105.4886,105.4886,105.4467,105.4551,5825.0
2017-07-24 12:40:00,125.97,125.98,125.92,125.94,7723.0,105.4551,105.4635,105.4132,105.43,7723.0
2017-07-24 12:45:00,125.94,126.01,125.93,125.98,7247.0,105.43,105.4886,105.4216,105.4635,7247.0
2017-07-24 12:50:00,125.99,126.02,125.97,125.97,6738.0,105.4718,105.4969,105.4551,105.4551,6738.0
2017-07-24 12:55:00,125.96,125.96,125.91,125.96,8515.0,105.4467,105.4467,105.4049,105.4467,8515.0
2017-07-24 13:00:00,125.96,126.01,125.96,126.0,4324.0,105.4467,105.4886,105.4467,105.4802,4324.0
2017-07-24 13:05:00,126.0,126.03,125.99,126.03,3161.0,105.4802,105.5053,105.4718,105.5053,3161.0
2017-07-24 13:10:00,126.03,126.04,126.01,126.02,3814.0,105.5053,105.5137,105.4886,105.4969,3814.0
2017-07-24 13:15:00,126.02,126.03,125.98,125.99,4172.0,105.4969,105.5053,105.4635,105.4718,4172.0
2017-07-24 13:20:00,125.99,126.04,125.98,126.03,6955.0,105.4718,105.5137,105.4635,105.5053,6955.0
2017-07-24 13:25:00,126.04,126.06,126.02,126.03,7800.0,105.5137,105.5304,105.4969,105.5053,7800.0
2017-07-24 13:30:00,126.03,126.03,125.94,125.96,7744.0,105.5053,105.5053,105.43,105.4467,7744.0
2017-07-24 13:35:00,125.97,126.0,125.96,125.96,7305.0,105.4551,105.4802,105.4467,105.4467,7305.0
2017-07-24 13:40:00,125.95,125.97,125.94,125.95,6257.0,105.4383,105.4551,105.43,105.4383,6257.0
2017-07-24 13:45:00,125.95,125.99,125.94,125.99,6983.0,105.4383,105.4718,105.43,105.4718,6983.0
2017-07-24 13:50:00,125.98,126.0,125.97,125.99,12020.0,105.4635,105.4802,105.4551,105.4718,12020.0
2017-07-24 13:55:00,126.0,126.0,125.96,125.98,6592.0,105.4802,105.4802,105.4467,105.4635,6592.0
2017-07-24 14:00:00,125.97,126.0,125.97,125.98,7370.0,105.4551,105.4802,105.4551,105.4635,7370.0
2017-07-24 14:05:00,125.99,126.01,125.98,125.99,17435.0,105.4718,105.4886,105.4635,105.4718,17435.0
2017-07-24 14:10:00,125.99,126.0,125.97,125.99,8500.0,105.4718,105.4802,105.4551,105.4718,8500.0
2017-07-24 14:15:00,125.99,126.04,125.98,126.04,13328.0,105.4718,105.5137,105.4635,105.5137,13328.0
2017-07-24 14:20:00,126.05,126.2,126.05,126.19,14887.0,105.5221,105.6476,105.5221,105.6393,14887.0
2017-07-24 14:25:00,126.2,126.2,126.16,126.19,4010.0,105.6476,105.6476,105.6141,105.6393,4010.0
2017-07-24 14:30:00,126.2,126.25,126.19,126.2,19969.0,105.6476,105.6895,105.6393,105.6476,19969.0
2017-07-24 14:35:00,126.21,126.24,126.21,126.22,6678.0,105.656,105.6811,105.656,105.6644,6678.0
2017-07-24 14:40:00,126.22,126.22,126.15,126.18,10262.0,105.6644,105.6644,105.6058,105.6309,10262.0
2017-07-24 14:45:00,126.18,126.22,126.17,126.22,9255.0,105.6309,105.6644,105.6225,105.6644,9255.0
2017-07-24 14:50:00,126.22,126.24,126.2,126.22,7974.0,105.6644,105.6811,105.6476,105.6644,7974.0
2017-07-24 14:55:00,126.23,126.25,126.19,126.19,6840.0,105.6727,105.6895,105.6393,105.6393,6840.0
2017-07-24 15:00:00,126.21,126.23,126.2,126.21,15169.0,105.656,105.6727,105.6476,105.656,15169.0
2017-07-24 15:05:00,126.22,126.3,126.21,126.3,11979.0,105.6644,105.7313,105.656,105.7313,11979.0
2017-07-24 15:10:00,126.31,126.44,126.28,126.32,16223.0,105.7397,105.8485,105.7146,105.7481,16223.0
2017-07-24 15:15:00,126.33,126.44,126.33,126.43,15863.0,105.7565,105.8485,105.7565,105.8402,15863.0
2017-07-24 15:20:00,126.43,126.47,126.43,126.47,12790.0,105.8402,105.8737,105.8402,105.8737,12790.0
2017-07-24 15:25:00,126.48,126.58,126.45,126.57,16773.0,105.882,105.9657,105.8569,105.9574,16773.0
2017-07-24 15:30:00,126.56,126.57,126.44,126.44,17139.0,105.949,105.9574,105.8485,105.8485,17139.0
2017-07-24 15:35:00,126.42,126.49,126.42,126.48,18622.0,105.8318,105.8904,105.8318,105.882,18622.0
2017-07-24 15:40:00,126.5,126.5,126.4,126.4,15891.0,105.8988,105.8988,105.8151,105.8151,15891.0
2017-07-24 15:45:00,126.4,126.5,126.4,126.48,31474.0,105.8151,105.8988,105.8151,105.882,31474.0
2017-07-24 15:50:00,126.47,126.48,126.35,126.36,40945.0,105.8737,105.882,105.7732,105.7816,40945.0
2017-07-24 15:55:00,126.36,126.46,126.36,126.43,80019.0,105.7816,105.8653,105.7816,105.8402,80019.0
2017-07-25 09:30:00,127.79,128.18,127.45,127.7,57893.0,106.9787,107.3052,106.6941,106.9033,57893.0
2017-07-25 09:35:00,127.7,127.9,127.59,127.78,19765.0,106.9033,107.0708,106.8113,106.9703,19765.0
2017-07-25 09:40:00,127.76,127.98,127.72,127.93,18287.0,106.9536,107.1377,106.9201,107.0959,18287.0
2017-07-25 09:45:00,127.92,128.21,127.81,127.91,29621.0,107.0875,107.3303,106.9954,107.0791,29621.0
2017-07-25 09:50:00,127.94,128.07,127.83,127.98,19310.0,107.1043,107.2131,107.0122,107.1377,19310.0
2017-07-25 09:55:00,127.92,128.06,127.82,127.83,38045.0,107.0875,107.2047,107.0038,107.0122,38045.0
2017-07-25 10:00:00,127.82,127.91,127.57,127.61,17069.0,107.0038,107.0791,106.7945,106.828,17069.0
2017-07-25 10:05:00,127.6,127.69,127.49,127.54,22938.0,106.8196,106.895,106.7275,106.7694,22938.0
2017-07-25 10:10:00,127.58,127.58,127.37,127.42,18728.0,106.8029,106.8029,106.6271,106.6689,18728.0
2017-07-25 10:15:00,127.42,127.59,127.35,127.57,18997.0,106.6689,106.8113,106.6103,106.7945,18997.0
2017-07-25 10:20:00,127.59,127.68,127.48,127.5,8436.0,106.8113,106.8866,106.7192,106.7359,8436.0
2017-07-25 10:25:00,127.51,127.63,127.5,127.51,11876.0,106.7443,106.8447,106.7359,106.7443,11876.0
2017-07-25 10:30:00,127.48,127.72,127.43,127.62,17051.0,106.7192,106.9201,106.6773,106.8364,17051.0
2017-07-25 10:35:00,127.59,127.74,127.55,127.72,14803.0,106.8113,106.9368,106.7778,106.9201,14803.0
2017-07-25 10:40:00,127.7,127.73,127.57,127.61,14810.0,106.9033,106.9285,106.7945,106.828,14810.0
2017-07-25 10:45:00,127.62,127.63,127.52,127.6,11634.0,106.8364,106.8447,106.7527,106.8196,11634.0
2017-07-25 10:50:00,127.58,127.59,127.5,127.52,10456.0,106.8029,106.8113,106.7359,106.7527,10456.0
2017-07-25 10:55:00,127.5,127.66,127.5,127.63,20396.0,106.7359,106.8699,106.7359,106.8447,20396.0
2017-07-25 11:00:00,127.63,127.71,127.55,127.55,11421.0,106.8447,106.9117,106.7778,106.7778,11421.0
2017-07-25 11:05:00,127.52,127.61,127.46,127.59,17252.0,106.7527,106.828,106.7024,106.8113,17252.0
2017-07-25 11:10:00,127.58,127.73,127.58,127.73,11155.0,106.8029,106.9285,106.8029,106.9285,11155.0
2017-07-25 11:15:00,127.74,127.91,127.73,127.82,29389.0,106.9368,107.0791,106.9285,107.0038,29389.0
2017-07-25 11:20:00,127.84,127.85,127.66,127.77,11361.0,107.0205,107.0289,106.8699,106.9619,11361.0
2017-07-25 11:25:00,127.78,127.82,127.71,127.77,14738.0,106.9703,107.0038,106.9117,106.9619,14738.0
2017-07-25 11:30:00,127.77,127.79,127.7,127.76,24273.0,106.9619,106.9787,106.9033,106.9536,24273.0
2017-07-25 11:35:00,127.75,127.79,127.72,127.73,11475.0,106.9452,106.9787,106.9201,106.9285,11475.0
2017-07-25 11:40:00,127.73,127.74,127.63,127.71,13395.0,106.9285,106.9368,106.8447,106.9117,13395.0
2017-07-25 11:45:00,127.71,127.72,127.59,127.62,12022.0,106.9117,106.9201,106.8113,106.8364,12022.0
2017-07-25 11:50:00,127.62,127.71,127.52,127.56,9149.0,106.8364,106.9117,106.7527,106.7861,9149.0
2017-07-25 11:55:00,127.55,127.64,127.5,127.56,18253.0,106.7778,106.8531,106.7359,106.7861,18253.0
2017-07-25 12:00:00,127.56,127.7,127.56,127.69,22608.0,106.7861,106.9033,106.7861,106.895,22608.0
2017-07-25 12:05:00,127.68,127.84,127.67,127.79,22946.0,106.8866,107.0205,106.8782,106.9787,22946.0
2017-07-25 12:10:00,127.78,127.79,127.71,127.71,7864.0,106.9703,106.9787,106.9117,106.9117,7864.0
2017-07-25 12:15:00,127.73,127.73,127.67,127.68,7335.0,106.9285,106.9285,106.8782,106.8866,7335.0
2017-07-25 12:20:00,127.68,127.73,127.68,127.73,6333.0,106.8866,106.9285,106.8866,106.9285,6333.0
2017-07-25 12:25:00,127.73,127.78,127.68,127.7,7216.0,106.9285,106.9703,106.8866,106.9033,7216.0
2017-07-25 12:30:00,127.68,127.72,127.68,127.69,6836.0,106.8866,106.9201,106.8866,106.895,6836.0
2017-07-25 12:35:00,127.69,127.69,127.62,127.63,4810.0,106.895,106.895,106.8364,106.8447,4810.0
2017-07-25 12:40:00,127.64,127.66,127.61,127.61,6533.0,106.8531,106.8699,106.828,106.828,6533.0
2017-07-25 12:45:00,127.62,127.65,127.57,127.65,5841.0,106.8364,106.8615,106.7945,106.8615,5841.0
2017-07-25 12:50:00,127.62,127.64,127.52,127.52,6140.0,106.8364,106.8531,106.7527,106.7527,6140.0
2017-07-25 12:55:00,127.55,127.55,127.49,127.51,8432.0,106.7778,106.7778,106.7275,106.7443,8432.0
2017-07-25 13:00:00,127.49,127.52,127.44,127.5,7370.0,106.7275,106.7527,106.6857,106.7359,7370.0
2017-07-25 13:05:00,127.5,127.53,127.44,127.51,13079.0,106.7359,106.761,106.6857,106.7443,13079.0
2017-07-25 13:10:00,127.5,127.51,127.43,127.46,5989.0,106.7359,106.7443,106.6773,106.7024,5989.0
2017-07-25 13:15:00,127.45,127.45,127.41,127.43,1696.0,106.6941,106.6941,106.6606,106.6773,1696.0
2017-07-25 13:20:00,127.43,127.52,127.41,127.49,23980.0,106.6773,106.7527,106.6606,106.7275,23980.0
2017-07-25 13:25:00,127.49,127.55,127.48,127.51,6253.0,106.7275,106.7778,106.7192,106.7443,6253.0
2017-07-25 13:30:00,127.53,127.55,127.47,127.47,7336.0,106.761,106.7778,106.7108,106.7108,7336.0
2017-07-25 13:35:00,127.47,127.47,127.43,127.47,6630.0,106.7108,106.7108,106.6773,106.7108,6630.0
2017-07-25 13:40:00,127.48,127.48,127.43,127.43,5614.0,106.7192,106.7192,106.6773,106.6773,5614.0
2017-07-25 13:45:00,127.44,127.45,127.4,127.4,8075.0,106.6857,106.6941,106.6522,106.6522,8075.0
2017-07-25 13:50:00,127.39,127.45,127.37,127.42,8083.0,106.6438,106.6941,106.6271,106.6689,8083.0
2017-07-25 13:55:00,127.42,127.44,127.34,127.34,6575.0,106.6689,106.6857,106.602,106.602,6575.0
2017-07-25 14:00:00,127.35,127.44,127.35,127.39,11032.0,106.6103,106.6857,106.6103,106.6438,11032.0
2017-07-25 14:05:00,127.4,127.51,127.39,127.46,25308.0,106.6522,106.7443,106.6438,106.7024,25308.0
2017-07-25 14:10:00,127.46,127.48,127.36,127.38,13673.0,106.7024,106.7192,106.6187,106.6355,13673.0
2017-07-25 14:15:00,127.38,127.42,127.35,127.4,10201.0,106.6355,106.6689,106.6103,106.6522,10201.0
2017-07-25 14:20:00,127.41,127.45,127.41,127.44,5959.0,106.6606,106.6941,106.6606,106.6857,5959.0
2017-07-25 14:25:00,127.43,127.45,127.42,127.44,9862.0,106.6773,106.6941,106.6689,106.6857,9862.0
2017-07-25 14:30:00,127.42,127.48,127.4,127.4,14227.0,106.6689,106.7192,106.6522,106.6522,14227.0
2017-07-25 14:35:00,127.4,127.48,127.38,127.46,11871.0,106.6522,106.7192,106.6355,106.7024,11871.0
2017-07-25 14:40:00,127.46,127.5,127.4,127.48,10611.0,106.7024,106.7359,106.6522,106.7192,10611.0
2017-07-25 14:45:00,127.45,127.51,127.41,127.51,9226.0,106.6941,106.7443,106.6606,106.7443,9226.0
2017-07-25 14:50:00,127.51,127.54,127.48,127.53,8670.0,106.7443,106.7694,106.7192,106.761,8670.0
2017-07-25 14:55:00,127.53,127.53,127.48,127.53,7722.0,106.761,106.761,106.7192,106.761,7722.0
2017-07-25 15:00:00,127.56,127.6,127.56,127.56,9354.0,106.7861,106.8196,106.7861,106.7861,9354.0
2017-07-25 15:05:00,127.56,127.56,127.44,127.45,9490.0,106.7861,106.7861,106.6857,106.6941,9490.0
2017-07-25 15:10:00,127.45,127.49,127.38,127.38,13131.0,106.6941,106.7275,106.6355,106.6355,13131.0
2017-07-25 15:15:00,127.39,127.43,127.37,127.37,20318.0,106.6438,106.6773,106.6271,106.6271,20318.0
2017-07-25 15:20:00,127.34,127.38,127.19,127.19,23012.0,106.602,106.6355,106.4764,106.4764,23012.0
2017-07-25 15:25:00,127.21,127.28,127.21,127.26,10589.0,106.4931,106.5517,106.4931,106.535,10589.0
2017-07-25 15:30:00,127.27,127.35,127.27,127.33,24606.0,106.5434,106.6103,106.5434,106.5936,24606.0
2017-07-25 15:35:00,127.32,127.42,127.31,127.39,15050.0,106.5852,106.6689,106.5769,106.6438,15050.0
2017-07-25 15:40:00,127.39,127.44,127.37,127.42,27013.0,106.6438,106.6857,106.6271,106.6689,27013.0
2017-07-25 15:45:00,127.41,127.43,127.34,127.36,26160.0,106.6606,106.6773,106.602,106.6187,26160.0
2017-07-25 15:50:00,127.36,127.36,127.3,127.31,34442.0,106.6187,106.6187,106.5685,106.5769,34442.0
2017-07-25 15:55:00,127.31,127.47,127.31,127.46,111104.0,106.5769,106.7108,106.5769,106.7024,111104.0
2017-07-26 09:30:00,127.31,127.31,127.07,127.29,27655.0,106.5769,106.5769,106.3759,106.5601,27655.0
2017-07-26 09:35:00,127.39,127.46,127.09,127.45,10235.0,106.6438,106.7024,106.3927,106.6941,10235.0
2017-07-26 09:40:00,127.51,127.57,127.17,127.34,7854.0,106.7443,106.7945,106.4597,106.602,7854.0
2017-07-26 09:45:00,127.26,127.26,126.97,126.97,14010.0,106.535,106.535,106.2922,106.2922,14010.0
2017-07-26 09:50:00,126.99,127.09,126.79,126.82,8778.0,106.309,106.3927,106.1415,106.1667,8778.0
2017-07-26 09:55:00,126.81,126.91,126.77,126.86,8296.0,106.1583,106.242,106.1248,106.2001,8296.0
2017-07-26 10:00:00,126.91,126.94,126.73,126.85,8542.0,106.242,106.2671,106.0913,106.1918,8542.0
2017-07-26 10:05:00,126.88,126.94,126.65,126.72,13553.0,106.2169,106.2671,106.0243,106.0829,13553.0
2017-07-26 10:10:00,126.68,126.86,126.66,126.78,11286.0,106.0495,106.2001,106.0327,106.1332,11286.0
2017-07-26 10:15:00,126.75,126.95,126.72,126.91,12034.0,106.1081,106.2755,106.0829,106.242,12034.0
2017-07-26 10:20:00,126.9,126.91,126.74,126.75,9645.0,106.2336,106.242,106.0997,106.1081,9645.0
2017-07-26 10:25:00,126.76,126.76,126.64,126.68,13114.0,106.1164,106.1164,106.016,106.0495,13114.0
2017-07-26 10:30:00,126.67,126.68,126.51,126.51,16605.0,106.0411,106.0495,105.9071,105.9071,16605.0
2017-07-26 10:35:00,126.52,126.59,126.46,126.46,17821.0,105.9155,105.9741,105.8653,105.8653,17821.0
2017-07-26 10:40:00,126.48,126.49,126.32,126.33,15490.0,105.882,105.8904,105.7481,105.7565,15490.0
2017-07-26 10:45:00,126.33,126.35,126.22,126.28,8645.0,105.7565,105.7732,105.6644,105.7146,8645.0
2017-07-26 10:50:00,126.27,126.39,126.21,126.25,13884.0,105.7062,105.8067,105.656,105.6895,13884.0
2017-07-26 10:55:00,126.27,126.38,126.24,126.25,8947.0,105.7062,105.7983,105.6811,105.6895,8947.0
2017-07-26 11:00:00,126.21,126.42,126.21,126.42,10300.0,105.656,105.8318,105.656,105.8318,10300.0
2017-07-26 11:05:00,126.4,126.4,126.25,126.34,6184.0,105.8151,105.8151,105.6895,105.7648,6184.0
2017-07-26 11:10:00,126.34,126.4,126.31,126.39,7770.0,105.7648,105.8151,105.7397,105.8067,7770.0
2017-07-26 11:15:00,126.39,126.5,126.38,126.41,15119.0,105.8067,105.8988,105.7983,105.8234,15119.0
2017-07-26 11:20:00,126.39,126.4,126.31,126.39,5558.0,105.8067,105.8151,105.7397,105.8067,5558.0
2017-07-26 11:25:00,126.38,126.42,126.35,126.42,26049.0,105.7983,105.8318,105.7732,105.8318,26049.0
2017-07-26 11:30:00,126.42,126.51,126.42,126.51,5636.0,105.8318,105.9071,105.8318,105.9071,5636.0
2017-07-26 11:35:00,126.49,126.51,126.47,126.47,4079.0,105.8904,105.9071,105.8737,105.8737,4079.0
2017-07-26 11:40:00,126.48,126.51,126.38,126.51,5893.0,105.882,105.9071,105.7983,105.9071,5893.0
2017-07-26 11:45:00,126.5,126.58,126.47,126.57,3718.0,105.8988,105.9657,105.8737,105.9574,3718.0
2017-07-26 11:50:00,126.57,126.59,126.48,126.5,10978.0,105.9574,105.9741,105.882,105.8988,10978.0
2017-07-26 11:55:00,126.5,126.55,126.44,126.48,4149.0,105.8988,105.9406,105.8485,105.882,4149.0
2017-07-26 12:00:00,126.47,126.48,126.39,126.39,6854.0,105.8737,105.882,105.8067,105.8067,6854.0
2017-07-26 12:05:00,126.37,126.39,126.36,126.38,3023.0,105.7899,105.8067,105.7816,105.7983,3023.0
2017-07-26 12:10:00,126.38,126.49,126.34,126.42,8457.0,105.7983,105.8904,105.7648,105.8318,8457.0
2017-07-26 12:15:00,126.42,126.5,126.41,126.5,3182.0,105.8318,105.8988,105.8234,105.8988,3182.0
2017-07-26 12:20:00,126.5,126.52,126.43,126.43,3122.0,105.8988,105.9155,105.8402,105.8402,3122.0
2017-07-26 12:25:00,126.45,126.54,126.44,126.5,15940.0,105.8569,105.9323,105.8485,105.8988,15940.0
2017-07-26 12:30:00,126.5,126.53,126.45,126.45,9620.0,105.8988,105.9239,105.8569,105.8569,9620.0
2017-07-26 12:35:00,126.45,126.51,126.45,126.48,4900.0,105.8569,105.9071,105.8569,105.882,4900.0
2017-07-26 12:40:00,126.48,126.58,126.48,126.55,5479.0,105.882,105.9657,105.882,105.9406,5479.0
2017-07-26 12:45:00,126.54,126.61,126.54,126.56,7474.0,105.9323,105.9909,105.9323,105.949,7474.0
2017-07-26 12:50:00,126.57,126.59,126.52,126.52,5940.0,105.9574,105.9741,105.9155,105.9155,5940.0
2017-07-26 12:55:00,126.52,126.52,126.45,126.52,5698.0,105.9155,105.9155,105.8569,105.9155,5698.0
2017-07-26 13:00:00,126.55,126.55,126.51,126.51,5013.0,105.9406,105.9406,105.9071,105.9071,5013.0
2017-07-26 13:05:00,126.52,126.53,126.47,126.52,6181.0,105.9155,105.9239,105.8737,105.9155,6181.0
2017-07-26 13:10:00,126.51,126.52,126.49,126.49,1358.0,105.9071,105.9155,105.8904,105.8904,1358.0
2017-07-26 13:15:00,126.52,126.52,126.42,126.43,5106.0,105.9155,105.9155,105.8318,105.8402,5106.0
2017-07-26 13:20:00,126.43,126.44,126.33,126.35,13709.0,105.8402,105.8485,105.7565,105.7732,13709.0
2017-07-26 13:25:00,126.34,126.36,126.22,126.22,4871.0,105.7648,105.7816,105.6644,105.6644,4871.0
2017-07-26 13:30:00,126.24,126.29,126.2,126.29,8243.0,105.6811,105.723,105.6476,105.723,8243.0
2017-07-26 13:35:00,126.3,126.34,126.29,126.29,3686.0,105.7313,105.7648,105.723,105.723,3686.0
2017-07-26 13:40:00,126.3,126.3,126.24,126.24,3717.0,105.7313,105.7313,105.6811,105.6811,3717.0
2017-07-26 13:45:00,126.24,126.27,126.2,126.27,4036.0,105.6811,105.7062,105.6476,105.7062,4036.0
2017-07-26 13:50:00,126.27,126.28,126.25,126.26,5682.0,105.7062,105.7146,105.6895,105.6979,5682.0
2017-07-26 13:55:00,126.26,126.27,126.2,126.24,5860.0,105.6979,105.7062,105.6476,105.6811,5860.0
2017-07-26 14:00:00,126.29,126.44,126.29,126.43,12877.0,105.723,105.8485,105.723,105.8402,12877.0
2017-07-26 14:05:00,126.4,126.4,126.31,126.31,6688.0,105.8151,105.8151,105.7397,105.7397,6688.0
2017-07-26 14:10:00,126.31,126.33,126.21,126.22,10360.0,105.7397,105.7565,105.656,105.6644,10360.0
2017-07-26 14:15:00,126.2,126.23,126.15,126.23,19481.0,105.6476,105.6727,105.6058,105.6727,19481.0
2017-07-26 14:20:00,126.2,126.3,126.17,126.28,21004.0,105.6476,105.7313,105.6225,105.7146,21004.0
2017-07-26 14:25:00,126.27,126.31,126.25,126.27,10039.0,105.7062,105.7397,105.6895,105.7062,10039.0
2017-07-26 14:30:00,126.29,126.3,126.23,126.29,12121.0,105.723,105.7313,105.6727,105.723,12121.0
2017-07-26 14:35:00,126.28,126.29,126.22,126.23,8267.0,105.7146,105.723,105.6644,105.6727,8267.0
2017-07-26 14:40:00,126.23,126.23,126.16,126.2,11331.0,105.6727,105.6727,105.6141,105.6476,11331.0
2017-07-26 14:45:00,126.17,126.26,126.16,126.23,15676.0,105.6225,105.6979,105.6141,105.6727,15676.0
2017-07-26 14:50:00,126.2,126.22,126.03,126.04,9041.0,105.6476,105.6644,105.5053,105.5137,9041.0
2017-07-26 14:55:00,126.02,126.02,125.94,126.0,7070.0,105.4969,105.4969,105.43,105.4802,7070.0
2017-07-26 15:00:00,125.99,126.13,125.99,126.11,9929.0,105.4718,105.589,105.4718,105.5723,9929.0
2017-07-26 15:05:00,126.12,126.12,126.02,126.04,9862.0,105.5807,105.5807,105.4969,105.5137,9862.0
2017-07-26 15:10:00,126.05,126.05,125.9,125.94,17642.0,105.5221,105.5221,105.3965,105.43,17642.0
2017-07-26 15:15:00,125.94,125.94,125.86,125.87,16100.0,105.43,105.43,105.363,105.3714,16100.0
2017-07-26 15:20:00,125.86,125.86,125.77,125.78,23680.0,105.363,105.363,105.2877,105.296,23680.0
2017-07-26 15:25:00,125.79,125.83,125.75,125.82,18686.0,105.3044,105.3379,105.2709,105.3295,18686.0
2017-07-26 15:30:00,125.81,125.93,125.8,125.88,19418.0,105.3211,105.4216,105.3128,105.3797,19418.0
2017-07-26 15:35:00,125.88,125.95,125.88,125.91,19993.0,105.3797,105.4383,105.3797,105.4049,19993.0
2017-07-26 15:40:00,125.91,125.92,125.82,125.82,26789.0,105.4049,105.4132,105.3295,105.3295,26789.0
2017-07-26 15:45:00,125.85,125.86,125.74,125.75,38122.0,105.3546,105.363,105.2625,105.2709,38122.0
2017-07-26 15:50:00,125.74,125.88,125.7,125.88,34082.0,105.2625,105.3797,105.2291,105.3797,34082.0
2017-07-26 15:55:00,125.88,126.01,125.87,125.99,75445.0,105.3797,105.4886,105.3714,105.4718,75445.0
2017-07-27 09:30:00,125.36,125.58,125.12,125.13,38937.0,104.9444,105.1286,104.7435,104.7519,38937.0
2017-07-27 09:35:00,125.0,125.2,124.86,124.86,15235.0,104.6431,104.8105,104.5259,104.5259,15235.0
2017-07-27 09:40:00,124.95,125.16,124.86,125.05,10661.0,104.6012,104.777,104.5259,104.6849,10661.0
2017-07-27 09:45:00,124.99,125.23,124.94,125.23,8480.0,104.6347,104.8356,104.5928,104.8356,8480.0
2017-07-27 09:50:00,125.25,125.5,125.25,125.39,13818.0,104.8523,105.0616,104.8523,104.9695,13818.0
2017-07-27 09:55:00,125.38,125.57,125.37,125.45,8839.0,104.9612,105.1202,104.9528,105.0198,8839.0
2017-07-27 10:00:00,125.43,125.69,125.29,125.69,10878.0,105.003,105.2207,104.8858,105.2207,10878.0
2017-07-27 10:05:00,125.68,125.68,125.44,125.55,13903.0,105.2123,105.2123,105.0114,105.1035,13903.0
2017-07-27 10:10:00,125.55,125.62,125.39,125.62,15911.0,105.1035,105.1621,104.9695,105.1621,15911.0
2017-07-27 10:15:00,125.62,125.62,125.5,125.61,4911.0,105.1621,105.1621,105.0616,105.1537,4911.0
2017-07-27 10:20:00,125.62,125.66,125.54,125.66,5846.0,105.1621,105.1956,105.0951,105.1956,5846.0
2017-07-27 10:25:00,125.7,125.78,125.53,125.6,8067.0,105.2291,105.296,105.0867,105.1453,8067.0
2017-07-27 10:30:00,125.61,125.64,125.5,125.64,9682.0,105.1537,105.1788,105.0616,105.1788,9682.0
2017-07-27 10:35:00,125.66,125.75,125.65,125.7,10901.0,105.1956,105.2709,105.1872,105.2291,10901.0
2017-07-27 10:40:00,125.67,125.74,125.61,125.74,8225.0,105.2039,105.2625,105.1537,105.2625,8225.0
2017-07-27 10:45:00,125.74,125.74,125.7,125.72,4871.0,105.2625,105.2625,105.2291,105.2458,4871.0
2017-07-27 10:50:00,125.7,125.7,125.49,125.49,5811.0,105.2291,105.2291,105.0533,105.0533,5811.0
2017-07-27 10:55:00,125.44,125.56,125.44,125.54,10348.0,105.0114,105.1119,105.0114,105.0951,10348.0
2017-07-27 11:00:00,125.54,125.56,125.41,125.43,11384.0,105.0951,105.1119,104.9863,105.003,11384.0
2017-07-27 11:05:00,125.45,125.47,125.4,125.4,11899.0,105.0198,105.0365,104.9779,104.9779,11899.0
2017-07-27 11:10:00,125.4,125.47,125.35,125.41,6807.0,104.9779,105.0365,104.9361,104.9863,6807.0
2017-07-27 11:15:00,125.39,125.39,125.26,125.29,7372.0,104.9695,104.9695,104.8607,104.8858,7372.0
2017-07-27 11:20:00,125.31,125.31,125.24,125.25,8925.0,104.9026,104.9026,104.844,104.8523,8925.0
2017-07-27 11:25:00,125.26,125.34,125.25,125.32,7237.0,104.8607,104.9277,104.8523,104.9109,7237.0
2017-07-27 11:30:00,125.34,125.35,125.32,125.32,4490.0,104.9277,104.9361,104.9109,104.9109,4490.0
2017-07-27 11:35:00,125.32,125.33,125.24,125.28,8965.0,104.9109,104.9193,104.844,104.8775,8965.0
2017-07-27 11:40:00,125.28,125.33,125.27,125.3,6993.0,104.8775,104.9193,104.8691,104.8942,6993.0
2017-07-27 11:45:00,125.3,125.41,125.29,125.41,6528.0,104.8942,104.9863,104.8858,104.9863,6528.0
2017-07-27 11:50:00,125.41,125.45,125.38,125.43,6147.0,104.9863,105.0198,104.9612,105.003,6147.0
2017-07-27 11:55:00,125.45,125.45,125.39,125.41,3400.0,105.0198,105.0198,104.9695,104.9863,3400.0
2017-07-27 12:00:00,125.38,125.38,125.32,125.35,7979.0,104.9612,104.9612,104.9109,104.9361,7979.0
2017-07-27 12:05:00,125.35,125.35,125.3,125.32,6620.0,104.9361,104.9361,104.8942,104.9109,6620.0
2017-07-27 12:10:00,125.32,125.32,125.25,125.26,3307.0,104.9109,104.9109,104.8523,104.8607,3307.0
2017-07-27 12:15:00,125.25,125.26,125.23,125.23,4775.0,104.8523,104.8607,104.8356,104.8356,4775.0
2017-07-27 12:20:00,125.22,125.27,125.21,125.27,7638.0,104.8272,104.8691,104.8189,104.8691,7638.0
2017-07-27 12:25:00,125.28,125.38,125.28,125.37,8147.0,104.8775,104.9612,104.8775,104.9528,8147.0
2017-07-27 12:30:00,125.39,125.43,125.36,125.41,8015.0,104.9695,105.003,104.9444,104.9863,8015.0
2017-07-27 12:35:00,125.43,125.44,125.38,125.4,8228.0,105.003,105.0114,104.9612,104.9779,8228.0
2017-07-27 12:40:00,125.4,125.47,125.39,125.43,7093.0,104.9779,105.0365,104.9695,105.003,7093.0
2017-07-27 12:45:00,125.41,125.44,125.36,125.42,23990.0,104.9863,105.0114,104.9444,104.9947,23990.0
2017-07-27 12:50:00,125.41,125.45,125.41,125.43,5525.0,104.9863,105.0198,104.9863,105.003,5525.0
2017-07-27 12:55:00,125.43,125.77,125.42,125.71,12125.0,105.003,105.2877,104.9947,105.2374,12125.0
2017-07-27 13:00:00,125.69,125.81,125.69,125.79,9044.0,105.2207,105.3211,105.2207,105.3044,9044.0
2017-07-27 13:05:00,125.8,125.89,125.8,125.88,4770.0,105.3128,105.3881,105.3128,105.3797,4770.0
2017-07-27 13:10:00,125.88,125.98,125.88,125.96,10952.0,105.3797,105.4635,105.3797,105.4467,10952.0
2017-07-27 13:15:00,125.94,125.97,125.86,125.9,16832.0,105.43,105.4551,105.363,105.3965,16832.0
2017-07-27 13:20:00,125.88,126.02,125.84,126.02,18446.0,105.3797,105.4969,105.3463,105.4969,18446.0
2017-07-27 13:25:00,126.03,126.14,125.98,126.11,15085.0,105.5053,105.5974,105.4635,105.5723,15085.0
2017-07-27 13:30:00,126.13,126.14,126.01,126.04,14108.0,105.589,105.5974,105.4886,105.5137,14108.0
2017-07-27 13:35:00,126.08,126.22,125.96,126.14,9379.0,105.5472,105.6644,105.4467,105.5974,9379.0
2017-07-27 13:40:00,126.19,126.24,126.13,126.19,5056.0,105.6393,105.6811,105.589,105.6393,5056.0
2017-07-27 13:45:00,126.2,126.23,126.12,126.16,17175.0,105.6476,105.6727,105.5807,105.6141,17175.0
2017-07-27 13:50:00,126.16,126.19,126.07,126.07,8222.0,105.6141,105.6393,105.5388,105.5388,8222.0
2017-07-27 13:55:00,126.07,126.11,125.99,126.07,7476.0,105.5388,105.5723,105.4718,105.5388,7476.0
2017-07-27 14:00:00,126.06,126.07,125.9,125.9,17833.0,105.5304,105.5388,105.3965,105.3965,17833.0
2017-07-27 14:05:00,125.93,125.93,125.77,125.79,20743.0,105.4216,105.4216,105.2877,105.3044,20743.0
2017-07-27 14:10:00,125.79,125.84,125.75,125.79,11037.0,105.3044,105.3463,105.2709,105.3044,11037.0
2017-07-27 14:15:00,125.8,125.88,125.79,125.88,11124.0,105.3128,105.3797,105.3044,105.3797,11124.0
2017-07-27 14:20:00,125.87,125.89,125.81,125.81,6310.0,105.3714,105.3881,105.3211,105.3211,6310.0
2017-07-27 14:25:00,125.81,125.83,125.73,125.75,10303.0,105.3211,105.3379,105.2542,105.2709,10303.0
2017-07-27 14:30:00,125.72,125.72,125.63,125.63,10806.0,105.2458,105.2458,105.1705,105.1705,10806.0
2017-07-27 14:35:00,125.64,125.69,125.56,125.56,5112.0,105.1788,105.2207,105.1119,105.1119,5112.0
2017-07-27 14:40:00,125.57,125.62,125.54,125.57,8990.0,105.1202,105.1621,105.0951,105.1202,8990.0
2017-07-27 14:45:00,125.54,125.57,125.51,125.52,8545.0,105.0951,105.1202,105.07,105.0784,8545.0
2017-07-27 14:50:00,125.52,125.54,125.46,125.52,13585.0,105.0784,105.0951,105.0281,105.0784,13585.0
2017-07-27 14:55:00,125.52,125.54,125.44,125.46,8796.0,105.0784,105.0951,105.0114,105.0281,8796.0
2017-07-27 15:00:00,125.46,125.51,125.46,125.46,12519.0,105.0281,105.07,105.0281,105.0281,12519.0
2017-07-27 15:05:00,125.48,125.56,125.48,125.54,11829.0,105.0449,105.1119,105.0449,105.0951,11829.0
2017-07-27 15:10:00,125.54,125.58,125.52,125.58,12862.0,105.0951,105.1286,105.0784,105.1286,12862.0
2017-07-27 15:15:00,125.58,125.66,125.57,125.66,12524.0,105.1286,105.1956,105.1202,105.1956,12524.0
2017-07-27 15:20:00,125.66,125.75,125.65,125.71,19841.0,105.1956,105.2709,105.1872,105.2374,19841.0
2017-07-27 15:25:00,125.7,125.77,125.7,125.74,18470.0,105.2291,105.2877,105.2291,105.2625,18470.0
2017-07-27 15:30:00,125.75,125.75,125.59,125.66,43617.0,105.2709,105.2709,105.137,105.1956,43617.0
2017-07-27 15:35:00,125.66,125.71,125.63,125.64,18209.0,105.1956,105.2374,105.1705,105.1788,18209.0
2017-07-27 15:40:00,125.63,125.65,125.56,125.57,22379.0,105.1705,105.1872,105.1119,105.1202,22379.0
2017-07-27 15:45:00,125.57,125.64,125.56,125.63,53939.0,105.1202,105.1788,105.1119,105.1705,53939.0
2017-07-27 15:50:00,125.62,125.64,125.58,125.59,38049.0,105.1621,105.1788,105.1286,105.137,38049.0
2017-07-27 15:55:00,125.59,125.88,125.58,125.84,174339.0,105.137,105.3797,105.1286,105.3463,174339.0
2017-07-28 09:30:00,126.11,126.72,126.11,126.46,28976.0,105.5723,106.0829,105.5723,105.8653,28976.0
2017-07-28 09:35:00,126.56,126.64,126.47,126.54,5050.0,105.949,106.016,105.8737,105.9323,5050.0
2017-07-28 09:40:00,126.54,126.55,126.06,126.14,18412.0,105.9323,105.9406,105.5304,105.5974,18412.0
2017-07-28 09:45:00,126.14,126.25,125.97,126.04,9472.0,105.5974,105.6895,105.4551,105.5137,9472.0
2017-07-28 09:50:00,126.02,126.1,126.01,126.1,8767.0,105.4969,105.5639,105.4886,105.5639,8767.0
2017-07-28 09:55:00,126.09,126.13,125.95,125.96,8862.0,105.5555,105.589,105.4383,105.4467,8862.0
2017-07-28 10:00:00,125.98,126.12,125.96,126.09,28852.0,105.4635,105.5807,105.4467,105.5555,28852.0
2017-07-28 10:05:00,126.02,126.1,125.72,125.78,15070.0,105.4969,105.5639,105.2458,105.296,15070.0
2017-07-28 10:10:00,125.78,125.9,125.78,125.79,9896.0,105.296,105.3965,105.296,105.3044,9896.0
2017-07-28 10:15:00,125.85,125.99,125.82,125.96,7092.0,105.3546,105.4718,105.3295,105.4467,7092.0
2017-07-28 10:20:00,125.96,125.98,125.88,125.97,9330.0,105.4467,105.4635,105.3797,105.4551,9330.0
2017-07-28 10:25:00,125.98,126.06,125.88,126.04,11309.0,105.4635,105.5304,105.3797,105.5137,11309.0
2017-07-28 10:30:00,126.03,126.24,126.03,126.24,11021.0,105.5053,105.6811,105.5053,105.6811,11021.0
2017-07-28 10:35:00,126.21,126.28,126.11,126.2,28271.0,105.656,105.7146,105.5723,105.6476,28271.0
2017-07-28 10:40:00,126.16,126.36,126.16,126.33,20742.0,105.6141,105.7816,105.6141,105.7565,20742.0
2017-07-28 10:45:00,126.34,126.34,126.19,126.24,8016.0,105.7648,105.7648,105.6393,105.6811,8016.0
2017-07-28 10:50:00,126.25,126.32,126.19,126.19,24291.0,105.6895,105.7481,105.6393,105.6393,24291.0
2017-07-28 10:55:00,126.21,126.29,126.17,126.29,7274.0,105.656,105.723,105.6225,105.723,7274.0
2017-07-28 11:00:00,126.27,126.42,126.27,126.42,16239.0,105.7062,105.8318,105.7062,105.8318,16239.0
2017-07-28 11:05:00,126.43,126.57,126.42,126.5,14515.0,105.8402,105.9574,105.8318,105.8988,14515.0
2017-07-28 11:10:00,126.48,126.51,126.35,126.38,10793.0,105.882,105.9071,105.7732,105.7983,10793.0
2017-07-28 11:15:00,126.39,126.74,126.39,126.73,9785.0,105.8067,106.0997,105.8067,106.0913,9785.0
2017-07-28 11:20:00,126.72,126.78,126.59,126.65,38432.0,106.0829,106.1332,105.9741,106.0243,38432.0
2017-07-28 11:25:00,126.65,126.77,126.58,126.72,10804.0,106.0243,106.1248,105.9657,106.0829,10804.0
2017-07-28 11:30:00,126.67,126.74,126.66,126.73,8965.0,106.0411,106.0997,106.0327,106.0913,8965.0
2017-07-28 11:35:00,126.72,126.75,126.57,126.69,37876.0,106.0829,106.1081,105.9574,106.0578,37876.0
2017-07-28 11:40:00,126.68,126.77,126.63,126.63,9724.0,106.0495,106.1248,106.0076,106.0076,9724.0
2017-07-28 11:45:00,126.63,126.79,126.62,126.78,25800.0,106.0076,106.1415,105.9992,106.1332,25800.0
2017-07-28 11:50:00,126.77,126.8,126.74,126.78,9517.0,106.1248,106.1499,106.0997,106.1332,9517.0
2017-07-28 11:55:00,126.78,126.8,126.68,126.7,6544.0,106.1332,106.1499,106.0495,106.0662,6544.0
2017-07-28 12:00:00,126.71,126.78,126.69,126.76,6098.0,106.0746,106.1332,106.0578,106.1164,6098.0
2017-07-28 12:05:00,126.75,126.83,126.71,126.71,8510.0,106.1081,106.175,106.0746,106.0746,8510.0
2017-07-28 12:10:00,126.71,126.73,126.66,126.7,4520.0,106.0746,106.0913,106.0327,106.0662,4520.0
2017-07-28 12:15:00,126.68,126.74,126.65,126.67,9524.0,106.0495,106.0997,106.0243,106.0411,9524.0
2017-07-28 12:20:00,126.66,126.78,126.65,126.71,6272.0,106.0327,106.1332,106.0243,106.0746,6272.0
2017-07-28 12:25:00,126.73,126.73,126.63,126.66,9677.0,106.0913,106.0913,106.0076,106.0327,9677.0
2017-07-28 12:30:00,126.67,126.73,126.64,126.73,4700.0,106.0411,106.0913,106.016,106.0913,4700.0
2017-07-28 12:35:00,126.7,126.77,126.7,126.76,6228.0,106.0662,106.1248,106.0662,106.1164,6228.0
2017-07-28 12:40:00,126.78,126.85,126.76,126.8,6472.0,106.1332,106.1918,106.1164,106.1499,6472.0
2017-07-28 12:45:00,126.8,126.89,126.79,126.89,3400.0,106.1499,106.2253,106.1415,106.2253,3400.0
2017-07-28 12:50:00,126.85,126.9,126.83,126.85,10276.0,106.1918,106.2336,106.175,106.1918,10276.0
2017-07-28 12:55:00,126.87,126.89,126.84,126.87,9426.0,106.2085,106.2253,106.1834,106.2085,9426.0
2017-07-28 13:00:00,126.89,126.92,126.88,126.9,4689.0,106.2253,106.2504,106.2169,106.2336,4689.0
2017-07-28 13:05:00,126.91,127.0,126.87,127.0,5958.0,106.242,106.3173,106.2085,106.3173,5958.0
2017-07-28 13:10:00,127.0,127.08,127.0,127.06,6296.0,106.3173,106.3843,106.3173,106.3676,6296.0
2017-07-28 13:15:00,127.05,127.07,126.99,127.02,6600.0,106.3592,106.3759,106.309,106.3341,6600.0
2017-07-28 13:20:00,127.02,127.06,126.99,127.05,4400.0,106.3341,106.3676,106.309,106.3592,4400.0
2017-07-28 13:25:00,127.05,127.06,127.01,127.02,5014.0,106.3592,106.3676,106.3257,106.3341,5014.0
2017-07-28 13:30:00,127.03,127.1,127.02,127.1,4399.0,106.3425,106.4011,106.3341,106.4011,4399.0
2017-07-28 13:35:00,127.11,127.12,127.08,127.09,3785.0,106.4094,106.4178,106.3843,106.3927,3785.0
2017-07-28 13:40:00,127.11,127.14,127.08,127.13,6108.0,106.4094,106.4345,106.3843,106.4262,6108.0
2017-07-28 13:45:00,127.12,127.15,127.07,127.1,8423.0,106.4178,106.4429,106.3759,106.4011,8423.0
2017-07-28 13:50:00,127.07,127.1,127.03,127.07,6001.0,106.3759,106.4011,106.3425,106.3759,6001.0
2017-07-28 13:55:00,127.07,127.13,127.06,127.06,2950.0,106.3759,106.4262,106.3676,106.3676,2950.0
2017-07-28 14:00:00,127.08,127.16,127.07,127.15,5262.0,106.3843,106.4513,106.3759,106.4429,5262.0
2017-07-28 14:05:00,127.16,127.18,127.13,127.17,7436.0,106.4513,106.468,106.4262,106.4597,7436.0
2017-07-28 14:10:00,127.15,127.15,127.07,127.12,6959.0,106.4429,106.4429,106.3759,106.4178,6959.0
2017-07-28 14:15:00,127.13,127.14,127.09,127.13,4959.0,106.4262,106.4345,106.3927,106.4262,4959.0
2017-07-28 14:20:00,127.14,127.16,127.12,127.16,5751.0,106.4345,106.4513,106.4178,106.4513,5751.0
2017-07-28 14:25:00,127.16,127.23,127.13,127.22,4926.0,106.4513,106.5099,106.4262,106.5015,4926.0
2017-07-28 14:30:00,127.24,127.34,127.24,127.3,12635.0,106.5183,106.602,106.5183,106.5685,12635.0
2017-07-28 14:35:00,127.33,127.35,127.29,127.31,6465.0,106.5936,106.6103,106.5601,106.5769,6465.0
2017-07-28 14:40:00,127.29,127.35,127.29,127.35,4419.0,106.5601,106.6103,106.5601,106.6103,4419.0
2017-07-28 14:45:00,127.35,127.42,127.34,127.35,8011.0,106.6103,106.6689,106.602,106.6103,8011.0
2017-07-28 14:50:00,127.37,127.41,127.35,127.36,6251.0,106.6271,106.6606,106.6103,106.6187,6251.0
2017-07-28 14:55:00,127.37,127.41,127.32,127.33,16450.0,106.6271,106.6606,106.5852,106.5936,16450.0
2017-07-28 15:00:00,127.34,127.36,127.21,127.23,10898.0,106.602,106.6187,106.4931,106.5099,10898.0
2017-07-28 15:05:00,127.21,127.23,127.13,127.18,8855.0,106.4931,106.5099,106.4262,106.468,8855.0
2017-07-28 15:10:00,127.2,127.28,127.16,127.28,6636.0,106.4848,106.5517,106.4513,106.5517,6636.0
2017-07-28 15:15:00,127.29,127.35,127.28,127.32,8705.0,106.5601,106.6103,106.5517,106.5852,8705.0
2017-07-28 15:20:00,127.32,127.32,127.23,127.26,10194.0,106.5852,106.5852,106.5099,106.535,10194.0
2017-07-28 15:25:00,127.26,127.26,127.18,127.25,10287.0,106.535,106.535,106.468,106.5266,10287.0
2017-07-28 15:30:00,127.26,127.47,127.26,127.44,10935.0,106.535,106.7108,106.535,106.6857,10935.0
2017-07-28 15:35:00,127.45,127.45,127.34,127.35,14575.0,106.6941,106.6941,106.602,106.6103,14575.0
2017-07-28 15:40:00,127.34,127.39,127.33,127.36,16193.0,106.602,106.6438,106.5936,106.6187,16193.0
2017-07-28 15:45:00,127.36,127.42,127.3,127.32,32696.0,106.6187,106.6689,106.5685,106.5852,32696.0
2017-07-28 15:50:00,127.32,127.33,127.22,127.22,32833.0,106.5852,106.5936,106.5015,106.5015,32833.0
2017-07-28 15:55:00,127.22,127.31,127.19,127.21,73337.0,106.5015,106.5769,106.4764,106.4931,73337.0
2017-07-31 09:30:00,127.51,127.54,127.34,127.35,12759.0,106.7443,106.7694,106.602,106.6103,12759.0
2017-07-31 09:35:00,127.44,127.74,127.37,127.74,6334.0,106.6857,106.9368,106.6271,106.9368,6334.0
2017-07-31 09:40:00,127.65,127.89,127.62,127.69,12877.0,106.8615,107.0624,106.8364,106.895,12877.0
2017-07-31 09:45:00,127.68,127.68,127.49,127.52,8750.0,106.8866,106.8866,106.7275,106.7527,8750.0
2017-07-31 09:50:00,127.51,127.76,127.51,127.75,5371.0,106.7443,106.9536,106.7443,106.9452,5371.0
2017-07-31 09:55:00,127.72,127.9,127.7,127.9,6947.0,106.9201,107.0708,106.9033,107.0708,6947.0
2017-07-31 10:00:00,127.85,127.92,127.83,127.92,13705.0,107.0289,107.0875,107.0122,107.0875,13705.0
2017-07-31 10:05:00,127.89,128.05,127.88,128.02,9836.0,107.0624,107.1963,107.054,107.1712,9836.0
2017-07-31 10:10:00,128.02,128.02,127.92,127.98,8482.0,107.1712,107.1712,107.0875,107.1377,8482.0
2017-07-31 10:15:00,128.0,128.05,127.95,127.99,10049.0,107.1545,107.1963,107.1126,107.1461,10049.0
2017-07-31 10:20:00,128.04,128.1,128.02,128.06,4727.0,107.188,107.2382,107.1712,107.2047,4727.0
2017-07-31 10:25:00,128.11,128.22,128.06,128.21,10493.0,107.2466,107.3387,107.2047,107.3303,10493.0
2017-07-31 10:30:00,128.19,128.27,128.17,128.23,18963.0,107.3135,107.3805,107.2968,107.347,18963.0
2017-07-31 10:35:00,128.23,128.23,128.16,128.22,8261.0,107.347,107.347,107.2884,107.3387,8261.0
2017-07-31 10:40:00,128.19,128.19,128.01,128.04,9108.0,107.3135,107.3135,107.1629,107.188,9108.0
2017-07-31 10:45:00,128.04,128.09,127.95,127.99,11316.0,107.188,107.2298,107.1126,107.1461,11316.0
2017-07-31 10:50:00,128.0,128.17,128.0,128.14,14326.0,107.1545,107.2968,107.1545,107.2717,14326.0
2017-07-31 10:55:00,128.13,128.13,127.93,127.95,8090.0,107.2633,107.2633,107.0959,107.1126,8090.0
2017-07-31 11:00:00,127.94,127.94,127.82,127.84,13569.0,107.1043,107.1043,107.0038,107.0205,13569.0
2017-07-31 11:05:00,127.87,128.01,127.87,127.95,7927.0,107.0457,107.1629,107.0457,107.1126,7927.0
2017-07-31 11:10:00,127.91,127.98,127.91,127.96,2940.0,107.0791,107.1377,107.0791,107.121,2940.0
2017-07-31 11:15:00,127.95,127.98,127.9,127.95,6720.0,107.1126,107.1377,107.0708,107.1126,6720.0
2017-07-31 11:20:00,127.97,128.06,127.96,128.05,2689.0,107.1294,107.2047,107.121,107.1963,2689.0
2017-07-31 11:25:00,128.04,128.11,128.04,128.11,8639.0,107.188,107.2466,107.188,107.2466,8639.0
2017-07-31 11:30:00,128.1,128.12,127.96,127.97,9066.0,107.2382,107.2549,107.121,107.1294,9066.0
2017-07-31 11:35:00,127.98,128.13,127.98,128.02,8791.0,107.1377,107.2633,107.1377,107.1712,8791.0
2017-07-31 11:40:00,128.04,128.04,127.93,127.94,6294.0,107.188,107.188,107.0959,107.1043,6294.0
2017-07-31 11:45:00,127.94,127.98,127.91,127.96,5075.0,107.1043,107.1377,107.0791,107.121,5075.0
2017-07-31 11:50:00,127.97,128.07,127.95,127.98,7963.0,107.1294,107.2131,107.1126,107.1377,7963.0
2017-07-31 11:55:00,127.99,128.03,127.99,128.0,4200.0,107.1461,107.1796,107.1461,107.1545,4200.0
2017-07-31 12:00:00,128.0,128.03,127.96,127.96,11405.0,107.1545,107.1796,107.121,107.121,11405.0
2017-07-31 12:05:00,127.97,128.06,127.97,127.98,9959.0,107.1294,107.2047,107.1294,107.1377,9959.0
2017-07-31 12:10:00,127.98,128.0,127.94,127.97,4315.0,107.1377,107.1545,107.1043,107.1294,4315.0
2017-07-31 12:15:00,127.99,128.02,127.98,128.01,2698.0,107.1461,107.1712,107.1377,107.1629,2698.0
2017-07-31 12:20:00,128.0,128.02,127.96,127.98,6293.0,107.1545,107.1712,107.121,107.1377,6293.0
2017-07-31 12:25:00,127.98,128.03,127.95,128.03,6041.0,107.1377,107.1796,107.1126,107.1796,6041.0
2017-07-31 12:30:00,128.03,128.11,128.02,128.11,4548.0,107.1796,107.2466,107.1712,107.2466,4548.0
2017-07-31 12:35:00,128.11,128.11,128.07,128.07,4399.0,107.2466,107.2466,107.2131,107.2131,4399.0
2017-07-31 12:40:00,128.09,128.1,128.01,128.05,9083.0,107.2298,107.2382,107.1629,107.1963,9083.0
2017-07-31 12:45:00,128.04,128.05,127.97,127.97,4632.0,107.188,107.1963,107.1294,107.1294,4632.0
2017-07-31 12:50:00,127.96,127.97,127.89,127.9,5095.0,107.121,107.1294,107.0624,107.0708,5095.0
2017-07-31 12:55:00,127.91,127.95,127.9,127.94,3755.0,107.0791,107.1126,107.0708,107.1043,3755.0
2017-07-31 13:00:00,127.95,128.05,127.94,127.98,9113.0,107.1126,107.1963,107.1043,107.1377,9113.0
2017-07-31 13:05:00,127.98,128.0,127.89,127.91,6550.0,107.1377,107.1545,107.0624,107.0791,6550.0
2017-07-31 13:10:00,127.92,127.96,127.89,127.93,4964.0,107.0875,107.121,107.0624,107.0959,4964.0
2017-07-31 13:15:00,127.91,127.99,127.91,127.99,5079.0,107.0791,107.1461,107.0791,107.1461,5079.0
2017-07-31 13:20:00,127.97,128.0,127.96,128.0,4108.0,107.1294,107.1545,107.121,107.1545,4108.0
2017-07-31 13:25:00,127.98,128.01,127.95,127.98,5111.0,107.1377,107.1629,107.1126,107.1377,5111.0
2017-07-31 13:30:00,127.98,127.98,127.92,127.96,4308.0,107.1377,107.1377,107.0875,107.121,4308.0
2017-07-31 13:35:00,127.96,128.12,127.96,128.12,5646.0,107.121,107.2549,107.121,107.2549,5646.0
2017-07-31 13:40:00,128.11,128.14,128.06,128.06,4300.0,107.2466,107.2717,107.2047,107.2047,4300.0
2017-07-31 13:45:00,128.07,128.08,127.98,128.01,3731.0,107.2131,107.2215,107.1377,107.1629,3731.0
2017-07-31 13:50:00,128.0,128.08,127.99,128.06,3158.0,107.1545,107.2215,107.1461,107.2047,3158.0
2017-07-31 13:55:00,128.06,128.12,128.03,128.06,7564.0,107.2047,107.2549,107.1796,107.2047,7564.0
2017-07-31 14:00:00,128.05,128.05,127.99,128.0,4625.0,107.1963,107.1963,107.1461,107.1545,4625.0
2017-07-31 14:05:00,127.99,128.07,127.99,128.06,9210.0,107.1461,107.2131,107.1461,107.2047,9210.0
2017-07-31 14:10:00,128.06,128.07,128.02,128.02,4801.0,107.2047,107.2131,107.1712,107.1712,4801.0
2017-07-31 14:15:00,128.01,128.05,128.0,128.03,3729.0,107.1629,107.1963,107.1545,107.1796,3729.0
2017-07-31 14:20:00,128.03,128.1,128.03,128.07,4969.0,107.1796,107.2382,107.1796,107.2131,4969.0
2017-07-31 14:25:00,128.08,128.1,128.06,128.09,4108.0,107.2215,107.2382,107.2047,107.2298,4108.0
2017-07-31 14:30:00,128.07,128.08,127.99,128.0,7537.0,107.2131,107.2215,107.1461,107.1545,7537.0
2017-07-31 14:35:00,128.02,128.08,128.0,128.05,7458.0,107.1712,107.2215,107.1545,107.1963,7458.0
2017-07-31 14:40:00,128.03,128.08,128.02,128.05,4909.0,107.1796,107.2215,107.1712,107.1963,4909.0
2017-07-31 14:45:00,128.06,128.07,128.03,128.06,3759.0,107.2047,107.2131,107.1796,107.2047,3759.0
2017-07-31 14:50:00,128.07,128.07,127.94,127.97,9419.0,107.2131,107.2131,107.1043,107.1294,9419.0
2017-07-31 14:55:00,127.96,127.98,127.94,127.98,4899.0,107.121,107.1377,107.1043,107.1377,4899.0
2017-07-31 15:00:00,127.99,128.0,127.89,127.91,21868.0,107.1461,107.1545,107.0624,107.0791,21868.0
2017-07-31 15:05:00,127.89,127.92,127.89,127.91,11111.0,107.0624,107.0875,107.0624,107.0791,11111.0
2017-07-31 15:10:00,127.9,128.0,127.89,128.0,8835.0,107.0708,107.1545,107.0624,107.1545,8835.0
2017-07-31 15:15:00,128.0,128.01,127.95,127.95,9397.0,107.1545,107.1629,107.1126,107.1126,9397.0
2017-07-31 15:20:00,127.95,128.0,127.94,127.97,6708.0,107.1126,107.1545,107.1043,107.1294,6708.0
2017-07-31 15:25:00,127.97,128.04,127.94,128.03,7365.0,107.1294,107.188,107.1043,107.1796,7365.0
2017-07-31 15:30:00,128.04,128.06,128.01,128.01,15852.0,107.188,107.2047,107.1629,107.1629,15852.0
2017-07-31 15:35:00,128.02,128.11,127.99,128.1,8271.0,107.1712,107.2466,107.1461,107.2382,8271.0
2017-07-31 15:40:00,128.1,128.1,128.06,128.1,12962.0,107.2382,107.2382,107.2047,107.2382,12962.0
2017-07-31 15:45:00,128.11,128.14,128.08,128.13,19489.0,107.2466,107.2717,107.2215,107.2633,19489.0
2017-07-31 15:50:00,128.12,128.14,128.07,128.12,27660.0,107.2549,107.2717,107.2131,107.2549,27660.0
2017-07-31 15:55:00,128.12,128.17,128.04,128.08,92693.0,107.2549,107.2968,107.188,107.2215,92693.0
2017-08-01 09:30:00,128.53,128.86,128.42,128.66,53203.0,107.5982,107.8744,107.5061,107.707,53203.0
2017-08-01 09:35:00,128.57,128.71,128.25,128.25,10543.0,107.6317,107.7489,107.3638,107.3638,10543.0
2017-08-01 09:40:00,128.24,128.7,128.23,128.64,16242.0,107.3554,107.7405,107.347,107.6903,16242.0
2017-08-01 09:45:00,128.61,128.77,128.56,128.71,21746.0,107.6651,107.7991,107.6233,107.7489,21746.0
2017-08-01 09:50:00,128.75,128.93,128.68,128.87,26904.0,107.7823,107.933,107.7237,107.8828,26904.0
2017-08-01 09:55:00,128.88,129.02,128.84,128.87,26686.0,107.8912,108.0084,107.8577,107.8828,26686.0
2017-08-01 10:00:00,128.83,128.96,128.63,128.66,15040.0,107.8493,107.9581,107.6819,107.707,15040.0
2017-08-01 10:05:00,128.64,128.71,128.54,128.71,16911.0,107.6903,107.7489,107.6065,107.7489,16911.0
2017-08-01 10:10:00,128.72,128.93,128.68,128.77,22043.0,107.7572,107.933,107.7237,107.7991,22043.0
2017-08-01 10:15:00,128.76,128.77,128.41,128.47,35416.0,107.7907,107.7991,107.4977,107.5479,35416.0
2017-08-01 10:20:00,128.38,128.52,128.32,128.34,8476.0,107.4726,107.5898,107.4224,107.4391,8476.0
2017-08-01 10:25:00,128.31,128.48,128.31,128.32,7117.0,107.414,107.5563,107.414,107.4224,7117.0
2017-08-01 10:30:00,128.31,128.57,128.21,128.57,36254.0,107.414,107.6317,107.3303,107.6317,36254.0
2017-08-01 10:35:00,128.54,128.68,128.52,128.54,9404.0,107.6065,107.7237,107.5898,107.6065,9404.0
2017-08-01 10:40:00,128.52,128.55,128.36,128.41,6860.0,107.5898,107.6149,107.4559,107.4977,6860.0
2017-08-01 10:45:00,128.38,128.56,128.32,128.42,24713.0,107.4726,107.6233,107.4224,107.5061,24713.0
2017-08-01 10:50:00,128.43,128.43,128.31,128.36,7368.0,107.5145,107.5145,107.414,107.4559,7368.0
2017-08-01 10:55:00,128.41,128.55,128.38,128.51,9794.0,107.4977,107.6149,107.4726,107.5814,9794.0
2017-08-01 11:00:00,128.53,128.54,128.36,128.43,11389.0,107.5982,107.6065,107.4559,107.5145,11389.0
2017-08-01 11:05:00,128.43,128.47,128.21,128.21,10842.0,107.5145,107.5479,107.3303,107.3303,10842.0
2017-08-01 11:10:00,128.2,128.31,128.14,128.23,16678.0,107.3219,107.414,107.2717,107.347,16678.0
2017-08-01 11:15:00,128.22,128.22,128.16,128.19,7513.0,107.3387,107.3387,107.2884,107.3135,7513.0
2017-08-01 11:20:00,128.19,128.46,128.19,128.39,16296.0,107.3135,107.5396,107.3135,107.481,16296.0
2017-08-01 11:25:00,128.4,128.53,128.37,128.47,12421.0,107.4893,107.5982,107.4642,107.5479,12421.0
2017-08-01 11:30:00,128.48,128.57,128.48,128.48,4335.0,107.5563,107.6317,107.5563,107.5563,4335.0
2017-08-01 11:35:00,128.48,128.6,128.48,128.59,6255.0,107.5563,107.6568,107.5563,107.6484,6255.0
2017-08-01 11:40:00,128.62,128.62,128.53,128.59,4890.0,107.6735,107.6735,107.5982,107.6484,4890.0
2017-08-01 11:45:00,128.59,128.66,128.56,128.66,10221.0,107.6484,107.707,107.6233,107.707,10221.0
2017-08-01 11:50:00,128.68,128.68,128.62,128.66,6654.0,107.7237,107.7237,107.6735,107.707,6654.0
2017-08-01 11:55:00,128.65,128.69,128.64,128.69,18608.0,107.6986,107.7321,107.6903,107.7321,18608.0
2017-08-01 12:00:00,128.69,128.82,128.67,128.81,12403.0,107.7321,107.8409,107.7154,107.8326,12403.0
2017-08-01 12:05:00,128.82,128.97,128.82,128.86,8275.0,107.8409,107.9665,107.8409,107.8744,8275.0
2017-08-01 12:10:00,128.81,128.85,128.78,128.82,8722.0,107.8326,107.8661,107.8075,107.8409,8722.0
2017-08-01 12:15:00,128.82,128.97,128.82,128.97,9407.0,107.8409,107.9665,107.8409,107.9665,9407.0
2017-08-01 12:20:00,128.97,129.05,128.94,129.04,7200.0,107.9665,108.0335,107.9414,108.0251,7200.0
2017-08-01 12:25:00,129.03,129.08,128.98,129.08,6648.0,108.0167,108.0586,107.9749,108.0586,6648.0
2017-08-01 12:30:00,129.04,129.1,128.96,128.96,8365.0,108.0251,108.0753,107.9581,107.9581,8365.0
2017-08-01 12:35:00,128.97,128.97,128.86,128.92,10740.0,107.9665,107.9665,107.8744,107.9247,10740.0
2017-08-01 12:40:00,128.92,129.03,128.92,129.03,8790.0,107.9247,108.0167,107.9247,108.0167,8790.0
2017-08-01 12:45:00,129.03,129.08,128.91,128.91,5641.0,108.0167,108.0586,107.9163,107.9163,5641.0
2017-08-01 12:50:00,128.91,128.93,128.86,128.86,3133.0,107.9163,107.933,107.8744,107.8744,3133.0
2017-08-01 12:55:00,128.87,128.97,128.87,128.91,11404.0,107.8828,107.9665,107.8828,107.9163,11404.0
2017-08-01 13:00:00,128.91,128.95,128.9,128.92,6875.0,107.9163,107.9498,107.9079,107.9247,6875.0
2017-08-01 13:05:00,128.91,128.91,128.84,128.86,8970.0,107.9163,107.9163,107.8577,107.8744,8970.0
2017-08-01 13:10:00,128.85,128.87,128.84,128.84,13833.0,107.8661,107.8828,107.8577,107.8577,13833.0
2017-08-01 13:15:00,128.83,128.88,128.82,128.88,10646.0,107.8493,107.8912,107.8409,107.8912,10646.0
2017-08-01 13:20:00,128.89,128.91,128.87,128.89,6513.0,107.8995,107.9163,107.8828,107.8995,6513.0
2017-08-01 13:25:00,128.89,128.89,128.82,128.82,7977.0,107.8995,107.8995,107.8409,107.8409,7977.0
2017-08-01 13:30:00,128.81,128.81,128.74,128.75,8528.0,107.8326,107.8326,107.774,107.7823,8528.0
2017-08-01 13:35:00,128.75,128.8,128.72,128.8,4052.0,107.7823,107.8242,107.7572,107.8242,4052.0
2017-08-01 13:40:00,128.79,128.91,128.79,128.91,3865.0,107.8158,107.9163,107.8158,107.9163,3865.0
2017-08-01 13:45:00,128.91,128.91,128.83,128.83,5903.0,107.9163,107.9163,107.8493,107.8493,5903.0
2017-08-01 13:50:00,128.85,128.94,128.85,128.93,9570.0,107.8661,107.9414,107.8661,107.933,9570.0
2017-08-01 13:55:00,128.92,128.98,128.92,128.95,9216.0,107.9247,107.9749,107.9247,107.9498,9216.0
2017-08-01 14:00:00,128.95,128.96,128.92,128.94,18774.0,107.9498,107.9581,107.9247,107.9414,18774.0
2017-08-01 14:05:00,128.95,129.04,128.95,129.0,12542.0,107.9498,108.0251,107.9498,107.9916,12542.0
2017-08-01 14:10:00,129.0,129.02,128.93,128.93,12652.0,107.9916,108.0084,107.933,107.933,12652.0
2017-08-01 14:15:00,128.94,128.94,128.88,128.92,5553.0,107.9414,107.9414,107.8912,107.9247,5553.0
2017-08-01 14:20:00,128.93,128.97,128.93,128.97,6633.0,107.933,107.9665,107.933,107.9665,6633.0
2017-08-01 14:25:00,128.96,129.02,128.93,129.0,10315.0,107.9581,108.0084,107.933,107.9916,10315.0
2017-08-01 14:30:00,129.02,129.02,128.93,128.98,9636.0,108.0084,108.0084,107.933,107.9749,9636.0
2017-08-01 14:35:00,129.0,129.07,128.99,129.03,5486.0,107.9916,108.0502,107.9833,108.0167,5486.0
2017-08-01 14:40:00,129.03,129.06,128.97,128.97,8987.0,108.0167,108.0419,107.9665,107.9665,8987.0
2017-08-01 14:45:00,128.98,129.0,128.9,128.9,10767.0,107.9749,107.9916,107.9079,107.9079,10767.0
2017-08-01 14:50:00,128.89,128.99,128.88,128.93,15720.0,107.8995,107.9833,107.8912,107.933,15720.0
2017-08-01 14:55:00,128.91,128.98,128.88,128.98,14441.0,107.9163,107.9749,107.8912,107.9749,14441.0
2017-08-01 15:00:00,128.96,128.98,128.88,128.88,8688.0,107.9581,107.9749,107.8912,107.8912,8688.0
2017-08-01 15:05:00,128.86,128.96,128.83,128.96,8333.0,107.8744,107.9581,107.8493,107.9581,8333.0
2017-08-01 15:10:00,128.97,128.97,128.84,128.86,18892.0,107.9665,107.9665,107.8577,107.8744,18892.0
2017-08-01 15:15:00,128.85,128.91,128.79,128.9,17504.0,107.8661,107.9163,107.8158,107.9079,17504.0
2017-08-01 15:20:00,128.9,128.93,128.89,128.9,14001.0,107.9079,107.933,107.8995,107.9079,14001.0
2017-08-01 15:25:00,128.89,128.95,128.87,128.93,23532.0,107.8995,107.9498,107.8828,107.933,23532.0
2017-08-01 15:30:00,128.94,129.07,128.93,129.03,27232.0,107.9414,108.0502,107.933,108.0167,27232.0
2017-08-01 15:35:00,129.04,129.12,129.01,129.06,28685.0,108.0251,108.0921,108.0,108.0419,28685.0
2017-08-01 15:40:00,129.06,129.11,129.03,129.09,40054.0,108.0419,108.0837,108.0167,108.067,40054.0
2017-08-01 15:45:00,129.1,129.15,129.05,129.1,46080.0,108.0753,108.1172,108.0335,108.0753,46080.0
2017-08-01 15:50:00,129.1,129.23,129.1,129.15,50029.0,108.0753,108.1842,108.0753,108.1172,50029.0
2017-08-01 15:55:00,129.17,129.25,129.13,129.17,65661.0,108.1339,108.2009,108.1005,108.1339,65661.0
2017-08-02 09:30:00,129.02,129.4,128.86,129.4,28531.0,108.0084,108.3265,107.8744,108.3265,28531.0
2017-08-02 09:35:00,129.4,129.4,129.14,129.3,8353.0,108.3265,108.3265,108.1088,108.2428,8353.0
2017-08-02 09:40:00,129.35,129.41,129.1,129.18,24440.0,108.2846,108.3349,108.0753,108.1423,24440.0
2017-08-02 09:45:00,129.15,129.2,129.03,129.09,9768.0,108.1172,108.1591,108.0167,108.067,9768.0
2017-08-02 09:50:00,129.1,129.23,129.05,129.22,20543.0,108.0753,108.1842,108.0335,108.1758,20543.0
2017-08-02 09:55:00,129.17,129.24,129.07,129.14,9053.0,108.1339,108.1925,108.0502,108.1088,9053.0
2017-08-02 10:00:00,129.16,129.27,129.06,129.27,14898.0,108.1256,108.2177,108.0419,108.2177,14898.0
2017-08-02 10:05:00,129.33,129.45,129.32,129.41,12291.0,108.2679,108.3683,108.2595,108.3349,12291.0
2017-08-02 10:10:00,129.41,129.53,129.41,129.49,29267.0,108.3349,108.4353,108.3349,108.4018,29267.0
2017-08-02 10:15:00,129.45,129.51,129.39,129.4,18318.0,108.3683,108.4186,108.3181,108.3265,18318.0
2017-08-02 10:20:00,129.36,129.43,129.3,129.36,30077.0,108.293,108.3516,108.2428,108.293,30077.0
2017-08-02 10:25:00,129.29,129.41,129.12,129.41,36913.0,108.2344,108.3349,108.0921,108.3349,36913.0
2017-08-02 10:30:00,129.42,129.55,129.38,129.49,8011.0,108.3432,108.4521,108.3097,108.4018,8011.0
2017-08-02 10:35:00,129.44,129.56,129.39,129.4,8040.0,108.36,108.4604,108.3181,108.3265,8040.0
2017-08-02 10:40:00,129.44,129.63,129.42,129.54,13907.0,108.36,108.519,108.3432,108.4437,13907.0
2017-08-02 10:45:00,129.53,129.53,129.23,129.25,14388.0,108.4353,108.4353,108.1842,108.2009,14388.0
2017-08-02 10:50:00,129.23,129.39,129.22,129.37,8352.0,108.1842,108.3181,108.1758,108.3014,8352.0
2017-08-02 10:55:00,129.42,129.68,129.39,129.65,33493.0,108.3432,108.5609,108.3181,108.5358,33493.0
2017-08-02 11:00:00,129.69,129.91,129.69,129.87,10065.0,108.5693,108.7534,108.5693,108.7199,10065.0
2017-08-02 11:05:00,129.86,129.87,129.73,129.75,21002.0,108.7116,108.7199,108.6027,108.6195,21002.0
2017-08-02 11:10:00,129.76,129.79,129.65,129.67,16311.0,108.6279,108.653,108.5358,108.5525,16311.0
2017-08-02 11:15:00,129.67,129.76,129.66,129.73,8761.0,108.5525,108.6279,108.5441,108.6027,8761.0
2017-08-02 11:20:00,129.72,129.76,129.56,129.59,14173.0,108.5944,108.6279,108.4604,108.4855,14173.0
2017-08-02 11:25:00,129.62,129.71,129.61,129.62,10543.0,108.5107,108.586,108.5023,108.5107,10543.0
2017-08-02 11:30:00,129.64,129.68,129.59,129.64,11066.0,108.5274,108.5609,108.4855,108.5274,11066.0
2017-08-02 11:35:00,129.64,129.65,129.53,129.57,18182.0,108.5274,108.5358,108.4353,108.4688,18182.0
2017-08-02 11:40:00,129.58,129.68,129.58,129.6,16627.0,108.4772,108.5609,108.4772,108.4939,16627.0
2017-08-02 11:45:00,129.56,129.66,129.53,129.53,6125.0,108.4604,108.5441,108.4353,108.4353,6125.0
2017-08-02 11:50:00,129.53,129.67,129.52,129.66,6467.0,108.4353,108.5525,108.4269,108.5441,6467.0
2017-08-02 11:55:00,129.64,129.72,129.6,129.62,10064.0,108.5274,108.5944,108.4939,108.5107,10064.0
2017-08-02 12:00:00,129.62,129.63,129.46,129.51,19062.0,108.5107,108.519,108.3767,108.4186,19062.0
2017-08-02 12:05:00,129.5,129.56,129.41,129.41,7440.0,108.4102,108.4604,108.3349,108.3349,7440.0
2017-08-02 12:10:00,129.41,129.44,129.31,129.35,11900.0,108.3349,108.36,108.2511,108.2846,11900.0
2017-08-02 12:15:00,129.33,129.33,129.14,129.18,6986.0,108.2679,108.2679,108.1088,108.1423,6986.0
2017-08-02 12:20:00,129.17,129.17,129.04,129.1,9782.0,108.1339,108.1339,108.0251,108.0753,9782.0
2017-08-02 12:25:00,129.09,129.14,129.03,129.03,4296.0,108.067,108.1088,108.0167,108.0167,4296.0
2017-08-02 12:30:00,129.07,129.12,129.03,129.09,8397.0,108.0502,108.0921,108.0167,108.067,8397.0
2017-08-02 12:35:00,129.08,129.09,128.97,128.99,5942.0,108.0586,108.067,107.9665,107.9833,5942.0
2017-08-02 12:40:00,128.97,129.01,128.96,128.96,5610.0,107.9665,108.0,107.9581,107.9581,5610.0
2017-08-02 12:45:00,128.99,129.06,128.98,129.06,5918.0,107.9833,108.0419,107.9749,108.0419,5918.0
2017-08-02 12:50:00,129.05,129.07,128.97,128.97,10091.0,108.0335,108.0502,107.9665,107.9665,10091.0
2017-08-02 12:55:00,128.96,129.01,128.95,128.99,3936.0,107.9581,108.0,107.9498,107.9833,3936.0
2017-08-02 13:00:00,128.99,129.08,128.99,129.08,4306.0,107.9833,108.0586,107.9833,108.0586,4306.0
2017-08-02 13:05:00,129.09,129.33,129.09,129.29,9517.0,108.067,108.2679,108.067,108.2344,9517.0
2017-08-02 13:10:00,129.28,129.31,129.13,129.13,6871.0,108.226,108.2511,108.1005,108.1005,6871.0
2017-08-02 13:15:00,129.16,129.19,129.14,129.14,2400.0,108.1256,108.1507,108.1088,108.1088,2400.0
2017-08-02 13:20:00,129.15,129.23,129.14,129.18,15751.0,108.1172,108.1842,108.1088,108.1423,15751.0
2017-08-02 13:25:00,129.18,129.19,129.06,129.07,5117.0,108.1423,108.1507,108.0419,108.0502,5117.0
2017-08-02 13:30:00,129.09,129.15,129.07,129.13,5688.0,108.067,108.1172,108.0502,108.1005,5688.0
2017-08-02 13:35:00,129.12,129.13,129.05,129.05,13906.0,108.0921,108.1005,108.0335,108.0335,13906.0
2017-08-02 13:40:00,129.06,129.07,129.02,129.04,7553.0,108.0419,108.0502,108.0084,108.0251,7553.0
2017-08-02 13:45:00,129.06,129.07,129.04,129.04,5079.0,108.0419,108.0502,108.0251,108.0251,5079.0
2017-08-02 13:50:00,129.06,129.06,128.96,129.01,10399.0,108.0419,108.0419,107.9581,108.0,10399.0
2017-08-02 13:55:00,129.0,129.01,128.91,128.94,8592.0,107.9916,108.0,107.9163,107.9414,8592.0
2017-08-02 14:00:00,128.96,129.01,128.95,129.01,3789.0,107.9581,108.0,107.9498,108.0,3789.0
2017-08-02 14:05:00,129.0,129.03,128.97,129.0,8360.0,107.9916,108.0167,107.9665,107.9916,8360.0
2017-08-02 14:10:00,129.01,129.01,128.89,128.9,7491.0,108.0,108.0,107.8995,107.9079,7491.0
2017-08-02 14:15:00,128.91,128.92,128.77,128.77,2847.0,107.9163,107.9247,107.7991,107.7991,2847.0
2017-08-02 14:20:00,128.78,128.83,128.77,128.81,8360.0,107.8075,107.8493,107.7991,107.8326,8360.0
2017-08-02 14:25:00,128.82,128.83,128.74,128.74,24773.0,107.8409,107.8493,107.774,107.774,24773.0
2017-08-02 14:30:00,128.73,128.82,128.71,128.79,14547.0,107.7656,107.8409,107.7489,107.8158,14547.0
2017-08-02 14:35:00,128.78,128.8,128.74,128.74,10024.0,107.8075,107.8242,107.774,107.774,10024.0
2017-08-02 14:40:00,128.74,128.74,128.67,128.69,9432.0,107.774,107.774,107.7154,107.7321,9432.0
2017-08-02 14:45:00,128.68,128.7,128.66,128.7,7128.0,107.7237,107.7405,107.707,107.7405,7128.0
2017-08-02 14:50:00,128.71,128.72,128.63,128.67,9325.0,107.7489,107.7572,107.6819,107.7154,9325.0
2017-08-02 14:55:00,128.67,128.69,128.65,128.66,5839.0,107.7154,107.7321,107.6986,107.707,5839.0
2017-08-02 15:00:00,128.64,128.68,128.61,128.63,13634.0,107.6903,107.7237,107.6651,107.6819,13634.0
2017-08-02 15:05:00,128.63,128.65,128.62,128.63,11807.0,107.6819,107.6986,107.6735,107.6819,11807.0
2017-08-02 15:10:00,128.64,128.65,128.58,128.59,15709.0,107.6903,107.6986,107.64,107.6484,15709.0
2017-08-02 15:15:00,128.58,128.63,128.56,128.61,13569.0,107.64,107.6819,107.6233,107.6651,13569.0
2017-08-02 15:20:00,128.61,128.65,128.61,128.63,15579.0,107.6651,107.6986,107.6651,107.6819,15579.0
2017-08-02 15:25:00,128.62,128.64,128.58,128.64,13583.0,107.6735,107.6903,107.64,107.6903,13583.0
2017-08-02 15:30:00,128.64,128.65,128.57,128.65,25990.0,107.6903,107.6986,107.6317,107.6986,25990.0
2017-08-02 15:35:00,128.65,128.65,128.61,128.64,20085.0,107.6986,107.6986,107.6651,107.6903,20085.0
2017-08-02 15:40:00,128.64,128.68,128.64,128.68,18299.0,107.6903,107.7237,107.6903,107.7237,18299.0
2017-08-02 15:45:00,128.69,128.85,128.69,128.79,37594.0,107.7321,107.8661,107.7321,107.8158,37594.0
2017-08-02 15:50:00,128.8,128.82,128.69,128.73,21748.0,107.8242,107.8409,107.7321,107.7656,21748.0
2017-08-02 15:55:00,128.73,128.83,128.71,128.72,72118.0,107.7656,107.8493,107.7489,107.7572,72118.0
2017-08-03 09:30:00,128.79,129.12,128.78,128.94,23024.0,107.8158,108.0921,107.8075,107.9414,23024.0
2017-08-03 09:35:00,128.94,129.2,128.87,128.89,11651.0,107.9414,108.1591,107.8828,107.8995,11651.0
2017-08-03 09:40:00,128.84,128.95,128.58,128.89,5806.0,107.8577,107.9498,107.64,107.8995,5806.0
2017-08-03 09:45:00,128.9,128.91,128.51,128.56,8890.0,107.9079,107.9163,107.5814,107.6233,8890.0
2017-08-03 09:50:00,128.62,128.84,128.55,128.78,11238.0,107.6735,107.8577,107.6149,107.8075,11238.0
2017-08-03 09:55:00,128.81,128.86,128.72,128.78,6753.0,107.8326,107.8744,107.7572,107.8075,6753.0
2017-08-03 10:00:00,128.84,129.12,128.84,129.12,10088.0,107.8577,108.0921,107.8577,108.0921,10088.0
2017-08-03 10:05:00,129.04,129.15,129.0,129.09,6224.0,108.0251,108.1172,107.9916,108.067,6224.0
2017-08-03 10:10:00,129.16,129.41,129.12,129.32,9304.0,108.1256,108.3349,108.0921,108.2595,9304.0
2017-08-03 10:15:00,129.37,129.43,129.28,129.34,4494.0,108.3014,108.3516,108.226,108.2763,4494.0
2017-08-03 10:20:00,129.32,129.32,129.24,129.26,4917.0,108.2595,108.2595,108.1925,108.2093,4917.0
2017-08-03 10:25:00,129.25,129.35,129.22,129.35,7933.0,108.2009,108.2846,108.1758,108.2846,7933.0
2017-08-03 10:30:00,129.34,129.37,129.21,129.23,6150.0,108.2763,108.3014,108.1674,108.1842,6150.0
2017-08-03 10:35:00,129.23,129.3,129.22,129.28,7618.0,108.1842,108.2428,108.1758,108.226,7618.0
2017-08-03 10:40:00,129.27,129.32,129.2,129.21,3988.0,108.2177,108.2595,108.1591,108.1674,3988.0
2017-08-03 10:45:00,129.21,129.32,129.2,129.26,6464.0,108.1674,108.2595,108.1591,108.2093,6464.0
2017-08-03 10:50:00,129.25,129.25,129.16,129.16,3932.0,108.2009,108.2009,108.1256,108.1256,3932.0
2017-08-03 10:55:00,129.13,129.14,129.01,129.07,4133.0,108.1005,108.1088,108.0,108.0502,4133.0
2017-08-03 11:00:00,129.08,129.28,129.05,129.25,7653.0,108.0586,108.226,108.0335,108.2009,7653.0
2017-08-03 11:05:00,129.23,129.23,129.13,129.13,3660.0,108.1842,108.1842,108.1005,108.1005,3660.0
2017-08-03 11:10:00,129.12,129.31,129.12,129.29,6470.0,108.0921,108.2511,108.0921,108.2344,6470.0
2017-08-03 11:15:00,129.27,129.27,129.12,129.17,15521.0,108.2177,108.2177,108.0921,108.1339,15521.0
2017-08-03 11:20:00,129.17,129.21,129.11,129.18,22189.0,108.1339,108.1674,108.0837,108.1423,22189.0
2017-08-03 11:25:00,129.19,129.21,129.11,129.16,9367.0,108.1507,108.1674,108.0837,108.1256,9367.0
2017-08-03 11:30:00,129.19,129.27,129.16,129.17,7284.0,108.1507,108.2177,108.1256,108.1339,7284.0
2017-08-03 11:35:00,129.16,129.27,129.12,129.21,4897.0,108.1256,108.2177,108.0921,108.1674,4897.0
2017-08-03 11:40:00,129.22,129.34,129.2,129.26,8660.0,108.1758,108.2763,108.1591,108.2093,8660.0
2017-08-03 11:45:00,129.26,129.27,129.25,129.25,3600.0,108.2093,108.2177,108.2009,108.2009,3600.0
2017-08-03 11:50:00,129.27,129.3,129.23,129.26,4764.0,108.2177,108.2428,108.1842,108.2093,4764.0
2017-08-03 11:55:00,129.27,129.29,129.21,129.26,5083.0,108.2177,108.2344,108.1674,108.2093,5083.0
2017-08-03 12:00:00,129.27,129.32,129.23,129.32,22905.0,108.2177,108.2595,108.1842,108.2595,22905.0
2017-08-03 12:05:00,129.33,129.39,129.32,129.38,8232.0,108.2679,108.3181,108.2595,108.3097,8232.0
2017-08-03 12:10:00,129.37,129.38,129.36,129.36,3520.0,108.3014,108.3097,108.293,108.293,3520.0
2017-08-03 12:15:00,129.38,129.38,129.23,129.26,5961.0,108.3097,108.3097,108.1842,108.2093,5961.0
2017-08-03 12:20:00,129.27,129.33,129.27,129.33,3859.0,108.2177,108.2679,108.2177,108.2679,3859.0
2017-08-03 12:25:00,129.35,129.37,129.33,129.36,3090.0,108.2846,108.3014,108.2679,108.293,3090.0
2017-08-03 12:30:00,129.36,129.48,129.35,129.48,6232.0,108.293,108.3935,108.2846,108.3935,6232.0
2017-08-03 12:35:00,129.47,129.49,129.45,129.47,3225.0,108.3851,108.4018,108.3683,108.3851,3225.0
2017-08-03 12:40:00,129.47,129.58,129.46,129.58,4904.0,108.3851,108.4772,108.3767,108.4772,4904.0
2017-08-03 12:45:00,129.59,129.61,129.58,129.61,4117.0,108.4855,108.5023,108.4772,108.5023,4117.0
2017-08-03 12:50:00,129.61,129.61,129.58,129.6,3438.0,108.5023,108.5023,108.4772,108.4939,3438.0
2017-08-03 12:55:00,129.6,129.6,129.48,129.48,2783.0,108.4939,108.4939,108.3935,108.3935,2783.0
2017-08-03 13:00:00,129.5,129.57,129.5,129.53,3225.0,108.4102,108.4688,108.4102,108.4353,3225.0
2017-08-03 13:05:00,129.56,129.71,129.56,129.7,2824.0,108.4604,108.586,108.4604,108.5776,2824.0
2017-08-03 13:10:00,129.7,129.84,129.7,129.84,4013.0,108.5776,108.6948,108.5776,108.6948,4013.0
2017-08-03 13:15:00,129.82,129.85,129.72,129.72,6558.0,108.6781,108.7032,108.5944,108.5944,6558.0
2017-08-03 13:20:00,129.75,129.75,129.66,129.66,3683.0,108.6195,108.6195,108.5441,108.5441,3683.0
2017-08-03 13:25:00,129.66,129.75,129.65,129.73,3357.0,108.5441,108.6195,108.5358,108.6027,3357.0
2017-08-03 13:30:00,129.77,129.77,129.65,129.65,4851.0,108.6362,108.6362,108.5358,108.5358,4851.0
2017-08-03 13:35:00,129.64,129.72,129.64,129.69,1935.0,108.5274,108.5944,108.5274,108.5693,1935.0
2017-08-03 13:40:00,129.69,129.72,129.51,129.56,12083.0,108.5693,108.5944,108.4186,108.4604,12083.0
2017-08-03 13:45:00,129.53,129.56,129.51,129.53,4624.0,108.4353,108.4604,108.4186,108.4353,4624.0
2017-08-03 13:50:00,129.51,129.54,129.37,129.4,22654.0,108.4186,108.4437,108.3014,108.3265,22654.0
2017-08-03 13:55:00,129.4,129.42,129.32,129.33,8228.0,108.3265,108.3432,108.2595,108.2679,8228.0
2017-08-03 14:00:00,129.34,129.4,129.3,129.36,6461.0,108.2763,108.3265,108.2428,108.293,6461.0
2017-08-03 14:05:00,129.38,129.38,129.32,129.33,3856.0,108.3097,108.3097,108.2595,108.2679,3856.0
2017-08-03 14:10:00,129.35,129.4,129.33,129.35,5214.0,108.2846,108.3265,108.2679,108.2846,5214.0
2017-08-03 14:15:00,129.36,129.43,129.36,129.41,5019.0,108.293,108.3516,108.293,108.3349,5019.0
2017-08-03 14:20:00,129.42,129.76,129.32,129.74,65424.0,108.3432,108.6279,108.2595,108.6111,65424.0
2017-08-03 14:25:00,129.71,129.74,129.47,129.48,18523.0,108.586,108.6111,108.3851,108.3935,18523.0
2017-08-03 14:30:00,129.49,129.55,129.49,129.55,10205.0,108.4018,108.4521,108.4018,108.4521,10205.0
2017-08-03 14:35:00,129.56,129.57,129.5,129.56,19958.0,108.4604,108.4688,108.4102,108.4604,19958.0
2017-08-03 14:40:00,129.56,129.62,129.55,129.58,11522.0,108.4604,108.5107,108.4521,108.4772,11522.0
2017-08-03 14:45:00,129.57,129.6,129.54,129.54,10039.0,108.4688,108.4939,108.4437,108.4437,10039.0
2017-08-03 14:50:00,129.52,129.53,129.48,129.53,10691.0,108.4269,108.4353,108.3935,108.4353,10691.0
2017-08-03 14:55:00,129.53,129.57,129.39,129.39,21510.0,108.4353,108.4688,108.3181,108.3181,21510.0
2017-08-03 15:00:00,129.36,129.36,129.21,129.28,9184.0,108.293,108.293,108.1674,108.226,9184.0
2017-08-03 15:05:00,129.29,129.37,129.29,129.37,11841.0,108.2344,108.3014,108.2344,108.3014,11841.0
2017-08-03 15:10:00,129.38,129.38,129.35,129.36,9038.0,108.3097,108.3097,108.2846,108.293,9038.0
2017-08-03 15:15:00,129.36,129.42,129.34,129.41,12489.0,108.293,108.3432,108.2763,108.3349,12489.0
2017-08-03 15:20:00,129.42,129.49,129.42,129.47,15493.0,108.3432,108.4018,108.3432,108.3851,15493.0
2017-08-03 15:25:00,129.48,129.59,129.48,129.56,17394.0,108.3935,108.4855,108.3935,108.4604,17394.0
2017-08-03 15:30:00,129.56,129.63,129.47,129.63,31097.0,108.4604,108.519,108.3851,108.519,31097.0
2017-08-03 15:35:00,129.61,129.67,129.61,129.63,23440.0,108.5023,108.5525,108.5023,108.519,23440.0
2017-08-03 15:40:00,129.61,129.61,129.53,129.54,14413.0,108.5023,108.5023,108.4353,108.4437,14413.0
2017-08-03 15:45:00,129.56,129.58,129.51,129.52,17545.0,108.4604,108.4772,108.4186,108.4269,17545.0
2017-08-03 15:50:00,129.51,129.54,129.48,129.51,17354.0,108.4186,108.4437,108.3935,108.4186,17354.0
2017-08-03 15:55:00,129.51,129.58,129.51,129.56,60199.0,108.4186,108.4772,108.4186,108.4604,60199.0
2017-08-04 09:30:00,129.82,130.0,129.44,129.48,23370.0,108.6781,108.8288,108.36,108.3935,23370.0
2017-08-04 09:35:00,129.57,129.57,129.26,129.28,11634.0,108.4688,108.4688,108.2093,108.226,11634.0
2017-08-04 09:40:00,129.34,129.41,128.97,129.14,26565.0,108.2763,108.3349,107.9665,108.1088,26565.0
2017-08-04 09:45:00,129.18,129.47,129.12,129.46,11711.0,108.1423,108.3851,108.0921,108.3767,11711.0
2017-08-04 09:50:00,129.47,129.47,129.3,129.3,6842.0,108.3851,108.3851,108.2428,108.2428,6842.0
2017-08-04 09:55:00,129.3,129.71,129.3,129.7,16012.0,108.2428,108.586,108.2428,108.5776,16012.0
2017-08-04 10:00:00,129.66,129.91,129.6,129.9,13373.0,108.5441,108.7534,108.4939,108.7451,13373.0
2017-08-04 10:05:00,129.91,129.91,129.58,129.68,29662.0,108.7534,108.7534,108.4772,108.5609,29662.0
2017-08-04 10:10:00,129.72,129.84,129.67,129.71,15996.0,108.5944,108.6948,108.5525,108.586,15996.0
2017-08-04 10:15:00,129.68,129.96,129.67,129.73,15275.0,108.5609,108.7953,108.5525,108.6027,15275.0
2017-08-04 10:20:00,129.73,129.74,129.56,129.74,8962.0,108.6027,108.6111,108.4604,108.6111,8962.0
2017-08-04 10:25:00,129.73,129.84,129.64,129.84,8434.0,108.6027,108.6948,108.5274,108.6948,8434.0
2017-08-04 10:30:00,129.86,129.94,129.83,129.87,10759.0,108.7116,108.7785,108.6865,108.7199,10759.0
2017-08-04 10:35:00,129.89,129.89,129.71,129.8,8658.0,108.7367,108.7367,108.586,108.6613,8658.0
2017-08-04 10:40:00,129.78,129.94,129.76,129.86,6894.0,108.6446,108.7785,108.6279,108.7116,6894.0
2017-08-04 10:45:00,129.85,129.92,129.83,129.87,7888.0,108.7032,108.7618,108.6865,108.7199,7888.0
2017-08-04 10:50:00,129.87,129.89,129.79,129.88,12899.0,108.7199,108.7367,108.653,108.7283,12899.0
2017-08-04 10:55:00,129.87,129.88,129.8,129.87,17511.0,108.7199,108.7283,108.6613,108.7199,17511.0
2017-08-04 11:00:00,129.87,129.94,129.85,129.92,17998.0,108.7199,108.7785,108.7032,108.7618,17998.0
2017-08-04 11:05:00,129.93,129.96,129.9,129.93,9742.0,108.7702,108.7953,108.7451,108.7702,9742.0
2017-08-04 11:10:00,129.95,129.97,129.75,129.75,11878.0,108.7869,108.8037,108.6195,108.6195,11878.0
2017-08-04 11:15:00,129.74,129.79,129.61,129.68,10643.0,108.6111,108.653,108.5023,108.5609,10643.0
2017-08-04 11:20:00,129.66,129.69,129.5,129.52,12863.0,108.5441,108.5693,108.4102,108.4269,12863.0
2017-08-04 11:25:00,129.51,129.53,129.27,129.3,22930.0,108.4186,108.4353,108.2177,108.2428,22930.0
2017-08-04 11:30:00,129.33,129.41,129.27,129.4,10909.0,108.2679,108.3349,108.2177,108.3265,10909.0
2017-08-04 11:35:00,129.4,129.46,129.37,129.39,10298.0,108.3265,108.3767,108.3014,108.3181,10298.0
2017-08-04 11:40:00,129.38,129.52,129.38,129.51,10902.0,108.3097,108.4269,108.3097,108.4186,10902.0
2017-08-04 11:45:00,129.5,129.65,129.47,129.62,13918.0,108.4102,108.5358,108.3851,108.5107,13918.0
2017-08-04 11:50:00,129.62,129.63,129.51,129.51,8592.0,108.5107,108.519,108.4186,108.4186,8592.0
2017-08-04 11:55:00,129.55,129.6,129.52,129.55,11347.0,108.4521,108.4939,108.4269,108.4521,11347.0
2017-08-04 12:00:00,129.53,129.74,129.53,129.72,12973.0,108.4353,108.6111,108.4353,108.5944,12973.0
2017-08-04 12:05:00,129.74,129.8,129.72,129.75,8789.0,108.6111,108.6613,108.5944,108.6195,8789.0
2017-08-04 12:10:00,129.76,129.81,129.71,129.75,12416.0,108.6279,108.6697,108.586,108.6195,12416.0
2017-08-04 12:15:00,129.74,129.74,129.64,129.64,5434.0,108.6111,108.6111,108.5274,108.5274,5434.0
2017-08-04 12:20:00,129.63,129.73,129.63,129.73,7050.0,108.519,108.6027,108.519,108.6027,7050.0
2017-08-04 12:25:00,129.74,129.74,129.68,129.7,2200.0,108.6111,108.6111,108.5609,108.5776,2200.0
2017-08-04 12:30:00,129.73,129.76,129.7,129.76,4825.0,108.6027,108.6279,108.5776,108.6279,4825.0
2017-08-04 12:35:00,129.76,129.8,129.75,129.79,8067.0,108.6279,108.6613,108.6195,108.653,8067.0
2017-08-04 12:40:00,129.83,129.83,129.74,129.75,5050.0,108.6865,108.6865,108.6111,108.6195,5050.0
2017-08-04 12:45:00,129.74,129.76,129.64,129.67,13673.0,108.6111,108.6279,108.5274,108.5525,13673.0
2017-08-04 12:50:00,129.68,129.71,129.65,129.71,3200.0,108.5609,108.586,108.5358,108.586,3200.0
2017-08-04 12:55:00,129.72,129.74,129.69,129.72,4100.0,108.5944,108.6111,108.5693,108.5944,4100.0
2017-08-04 13:00:00,129.7,129.71,129.69,129.71,4139.0,108.5776,108.586,108.5693,108.586,4139.0
2017-08-04 13:05:00,129.73,129.86,129.72,129.86,4705.0,108.6027,108.7116,108.5944,108.7116,4705.0
2017-08-04 13:10:00,129.84,129.84,129.79,129.79,3100.0,108.6948,108.6948,108.653,108.653,3100.0
2017-08-04 13:15:00,129.78,129.8,129.75,129.77,8912.0,108.6446,108.6613,108.6195,108.6362,8912.0
2017-08-04 13:20:00,129.78,129.79,129.76,129.78,5763.0,108.6446,108.653,108.6279,108.6446,5763.0
2017-08-04 13:25:00,129.77,129.77,129.63,129.63,20957.0,108.6362,108.6362,108.519,108.519,20957.0
2017-08-04 13:30:00,129.61,129.64,129.5,129.5,9424.0,108.5023,108.5274,108.4102,108.4102,9424.0
2017-08-04 13:35:00,129.52,129.65,129.48,129.59,22824.0,108.4269,108.5358,108.3935,108.4855,22824.0
2017-08-04 13:40:00,129.59,129.69,129.54,129.58,27728.0,108.4855,108.5693,108.4437,108.4772,27728.0
2017-08-04 13:45:00,129.59,129.64,129.55,129.59,4941.0,108.4855,108.5274,108.4521,108.4855,4941.0
2017-08-04 13:50:00,129.61,129.62,129.57,129.58,4600.0,108.5023,108.5107,108.4688,108.4772,4600.0
2017-08-04 13:55:00,129.59,129.6,129.51,129.51,6076.0,108.4855,108.4939,108.4186,108.4186,6076.0
2017-08-04 14:00:00,129.54,129.67,129.53,129.63,5273.0,108.4437,108.5525,108.4353,108.519,5273.0
2017-08-04 14:05:00,129.63,129.66,129.6,129.63,8471.0,108.519,108.5441,108.4939,108.519,8471.0
2017-08-04 14:10:00,129.63,129.66,129.61,129.61,6636.0,108.519,108.5441,108.5023,108.5023,6636.0
2017-08-04 14:15:00,129.65,129.65,129.57,129.57,6430.0,108.5358,108.5358,108.4688,108.4688,6430.0
2017-08-04 14:20:00,129.56,129.56,129.46,129.46,5822.0,108.4604,108.4604,108.3767,108.3767,5822.0
2017-08-04 14:25:00,129.43,129.5,129.4,129.46,11737.0,108.3516,108.4102,108.3265,108.3767,11737.0
2017-08-04 14:30:00,129.46,129.51,129.42,129.48,5506.0,108.3767,108.4186,108.3432,108.3935,5506.0
2017-08-04 14:35:00,129.48,129.52,129.47,129.51,9600.0,108.3935,108.4269,108.3851,108.4186,9600.0
2017-08-04 14:40:00,129.51,129.58,129.5,129.56,7523.0,108.4186,108.4772,108.4102,108.4604,7523.0
2017-08-04 14:45:00,129.57,129.61,129.55,129.59,8583.0,108.4688,108.5023,108.4521,108.4855,8583.0
2017-08-04 14:50:00,129.59,129.59,129.55,129.58,10283.0,108.4855,108.4855,108.4521,108.4772,10283.0
2017-08-04 14:55:00,129.59,129.59,129.55,129.56,7033.0,108.4855,108.4855,108.4521,108.4604,7033.0
2017-08-04 15:00:00,129.54,129.55,129.43,129.44,10528.0,108.4437,108.4521,108.3516,108.36,10528.0
2017-08-04 15:05:00,129.42,129.53,129.42,129.53,8426.0,108.3432,108.4353,108.3432,108.4353,8426.0
2017-08-04 15:10:00,129.51,129.52,129.46,129.46,15624.0,108.4186,108.4269,108.3767,108.3767,15624.0
2017-08-04 15:15:00,129.45,129.51,129.43,129.49,12082.0,108.3683,108.4186,108.3516,108.4018,12082.0
2017-08-04 15:20:00,129.48,129.59,129.48,129.58,11704.0,108.3935,108.4855,108.3935,108.4772,11704.0
2017-08-04 15:25:00,129.59,129.62,129.53,129.53,20398.0,108.4855,108.5107,108.4353,108.4353,20398.0
2017-08-04 15:30:00,129.53,129.59,129.53,129.59,12689.0,108.4353,108.4855,108.4353,108.4855,12689.0
2017-08-04 15:35:00,129.6,129.6,129.56,129.58,28421.0,108.4939,108.4939,108.4604,108.4772,28421.0
2017-08-04 15:40:00,129.58,129.58,129.5,129.53,29164.0,108.4772,108.4772,108.4102,108.4353,29164.0
2017-08-04 15:45:00,129.54,129.68,129.54,129.66,51558.0,108.4437,108.5609,108.4437,108.5441,51558.0
2017-08-04 15:50:00,129.66,129.68,129.63,129.65,57903.0,108.5441,108.5609,108.519,108.5358,57903.0
2017-08-04 15:55:00,129.64,129.67,129.5,129.61,140378.0,108.5274,108.5525,108.4102,108.5023,140378.0
2017-08-07 09:30:00,129.27,129.6,129.22,129.33,28815.0,108.2177,108.4939,108.1758,108.2679,28815.0
2017-08-07 09:35:00,129.27,129.47,129.25,129.42,6143.0,108.2177,108.3851,108.2009,108.3432,6143.0
2017-08-07 09:40:00,129.48,129.55,129.3,129.3,9662.0,108.3935,108.4521,108.2428,108.2428,9662.0
2017-08-07 09:45:00,129.31,129.45,129.23,129.4,9658.0,108.2511,108.3683,108.1842,108.3265,9658.0
2017-08-07 09:50:00,129.39,129.73,129.38,129.73,9643.0,108.3181,108.6027,108.3097,108.6027,9643.0
2017-08-07 09:55:00,129.73,129.82,129.71,129.74,10410.0,108.6027,108.6781,108.586,108.6111,10410.0
2017-08-07 10:00:00,129.76,129.86,129.68,129.69,9164.0,108.6279,108.7116,108.5609,108.5693,9164.0
2017-08-07 10:05:00,129.65,129.82,129.65,129.78,16365.0,108.5358,108.6781,108.5358,108.6446,16365.0
2017-08-07 10:10:00,129.77,129.8,129.69,129.74,8300.0,108.6362,108.6613,108.5693,108.6111,8300.0
2017-08-07 10:15:00,129.74,129.75,129.65,129.66,5193.0,108.6111,108.6195,108.5358,108.5441,5193.0
2017-08-07 10:20:00,129.63,129.63,129.52,129.59,6255.0,108.519,108.519,108.4269,108.4855,6255.0
2017-08-07 10:25:00,129.61,129.72,129.58,129.65,8609.0,108.5023,108.5944,108.4772,108.5358,8609.0
2017-08-07 10:30:00,129.62,129.68,129.61,129.68,4051.0,108.5107,108.5609,108.5023,108.5609,4051.0
2017-08-07 10:35:00,129.65,129.75,129.65,129.72,6384.0,108.5358,108.6195,108.5358,108.5944,6384.0
2017-08-07 10:40:00,129.71,129.71,129.64,129.69,5481.0,108.586,108.586,108.5274,108.5693,5481.0
2017-08-07 10:45:00,129.71,129.77,129.64,129.65,7822.0,108.586,108.6362,108.5274,108.5358,7822.0
2017-08-07 10:50:00,129.66,129.66,129.58,129.61,4964.0,108.5441,108.5441,108.4772,108.5023,4964.0
2017-08-07 10:55:00,129.62,129.67,129.62,129.65,6240.0,108.5107,108.5525,108.5107,108.5358,6240.0
2017-08-07 11:00:00,129.63,129.66,129.56,129.58,8830.0,108.519,108.5441,108.4604,108.4772,8830.0
2017-08-07 11:05:00,129.55,129.55,129.5,129.52,2207.0,108.4521,108.4521,108.4102,108.4269,2207.0
2017-08-07 11:10:00,129.53,129.53,129.5,129.53,4930.0,108.4353,108.4353,108.4102,108.4353,4930.0
2017-08-07 11:15:00,129.54,129.59,129.49,129.5,8498.0,108.4437,108.4855,108.4018,108.4102,8498.0
2017-08-07 11:20:00,129.49,129.52,129.4,129.4,7539.0,108.4018,108.4269,108.3265,108.3265,7539.0
2017-08-07 11:25:00,129.39,129.4,129.13,129.2,22694.0,108.3181,108.3265,108.1005,108.1591,22694.0
2017-08-07 11:30:00,129.2,129.28,129.17,129.21,19151.0,108.1591,108.226,108.1339,108.1674,19151.0
2017-08-07 11:35:00,129.2,129.25,129.2,129.22,7513.0,108.1591,108.2009,108.1591,108.1758,7513.0
2017-08-07 11:40:00,129.21,129.22,129.13,129.17,9097.0,108.1674,108.1758,108.1005,108.1339,9097.0
2017-08-07 11:45:00,129.16,129.3,129.16,129.3,16325.0,108.1256,108.2428,108.1256,108.2428,16325.0
2017-08-07 11:50:00,129.26,129.29,129.21,129.21,5772.0,108.2093,108.2344,108.1674,108.1674,5772.0
2017-08-07 11:55:00,129.2,129.2,129.09,129.09,13368.0,108.1591,108.1591,108.067,108.067,13368.0
2017-08-07 12:00:00,129.07,129.17,129.07,129.15,6553.0,108.0502,108.1339,108.0502,108.1172,6553.0
2017-08-07 12:05:00,129.14,129.23,129.11,129.15,9205.0,108.1088,108.1842,108.0837,108.1172,9205.0
2017-08-07 12:10:00,129.15,129.16,129.12,129.13,4582.0,108.1172,108.1256,108.0921,108.1005,4582.0
2017-08-07 12:15:00,129.12,129.26,129.12,129.23,5629.0,108.0921,108.2093,108.0921,108.1842,5629.0
2017-08-07 12:20:00,129.26,129.27,129.19,129.2,4132.0,108.2093,108.2177,108.1507,108.1591,4132.0
2017-08-07 12:25:00,129.19,129.2,129.15,129.19,6178.0,108.1507,108.1591,108.1172,108.1507,6178.0
2017-08-07 12:30:00,129.2,129.2,129.14,129.15,5445.0,108.1591,108.1591,108.1088,108.1172,5445.0
2017-08-07 12:35:00,129.12,129.13,129.08,129.09,3293.0,108.0921,108.1005,108.0586,108.067,3293.0
2017-08-07 12:40:00,129.09,129.2,129.09,129.2,7965.0,108.067,108.1591,108.067,108.1591,7965.0
2017-08-07 12:45:00,129.19,129.19,129.07,129.07,3254.0,108.1507,108.1507,108.0502,108.0502,3254.0
2017-08-07 12:50:00,129.09,129.1,129.04,129.04,2525.0,108.067,108.0753,108.0251,108.0251,2525.0
2017-08-07 12:55:00,129.06,129.08,128.97,129.0,13128.0,108.0419,108.0586,107.9665,107.9916,13128.0
2017-08-07 13:00:00,129.02,129.05,128.99,129.04,4713.0,108.0084,108.0335,107.9833,108.0251,4713.0
2017-08-07 13:05:00,129.04,129.04,128.96,128.98,6212.0,108.0251,108.0251,107.9581,107.9749,6212.0
2017-08-07 13:10:00,128.97,128.99,128.91,128.94,2604.0,107.9665,107.9833,107.9163,107.9414,2604.0
2017-08-07 13:15:00,128.91,128.97,128.9,128.9,4695.0,107.9163,107.9665,107.9079,107.9079,4695.0
2017-08-07 13:20:00,128.92,128.92,128.88,128.9,5088.0,107.9247,107.9247,107.8912,107.9079,5088.0
2017-08-07 13:25:00,128.89,128.91,128.87,128.88,3335.0,107.8995,107.9163,107.8828,107.8912,3335.0
2017-08-07 13:30:00,128.87,128.92,128.87,128.92,3886.0,107.8828,107.9247,107.8828,107.9247,3886.0
2017-08-07 13:35:00,128.94,128.94,128.87,128.87,14172.0,107.9414,107.9414,107.8828,107.8828,14172.0
2017-08-07 13:40:00,128.88,128.9,128.82,128.87,7631.0,107.8912,107.9079,107.8409,107.8828,7631.0
2017-08-07 13:45:00,128.85,128.86,128.82,128.83,7802.0,107.8661,107.8744,107.8409,107.8493,7802.0
2017-08-07 13:50:00,128.83,128.83,128.77,128.78,5666.0,107.8493,107.8493,107.7991,107.8075,5666.0
2017-08-07 13:55:00,128.77,128.82,128.76,128.79,18098.0,107.7991,107.8409,107.7907,107.8158,18098.0
2017-08-07 14:00:00,128.77,128.81,128.75,128.77,5200.0,107.7991,107.8326,107.7823,107.7991,5200.0
2017-08-07 14:05:00,128.76,128.78,128.75,128.76,2580.0,107.7907,107.8075,107.7823,107.7907,2580.0
2017-08-07 14:10:00,128.78,128.79,128.75,128.75,7181.0,107.8075,107.8158,107.7823,107.7823,7181.0
2017-08-07 14:15:00,128.75,128.76,128.74,128.74,2806.0,107.7823,107.7907,107.774,107.774,2806.0
2017-08-07 14:20:00,128.75,128.88,128.75,128.86,12148.0,107.7823,107.8912,107.7823,107.8744,12148.0
2017-08-07 14:25:00,128.87,128.91,128.86,128.88,5691.0,107.8828,107.9163,107.8744,107.8912,5691.0
2017-08-07 14:30:00,128.89,128.91,128.74,128.74,9599.0,107.8995,107.9163,107.774,107.774,9599.0
2017-08-07 14:35:00,128.77,128.79,128.75,128.75,6790.0,107.7991,107.8158,107.7823,107.7823,6790.0
2017-08-07 14:40:00,128.73,128.76,128.62,128.69,35086.0,107.7656,107.7907,107.6735,107.7321,35086.0
2017-08-07 14:45:00,128.69,128.8,128.67,128.78,6103.0,107.7321,107.8242,107.7154,107.8075,6103.0
2017-08-07 14:50:00,128.77,128.78,128.74,128.75,3764.0,107.7991,107.8075,107.774,107.7823,3764.0
2017-08-07 14:55:00,128.75,128.85,128.73,128.81,7708.0,107.7823,107.8661,107.7656,107.8326,7708.0
2017-08-07 15:00:00,128.81,128.87,128.75,128.84,13155.0,107.8326,107.8828,107.7823,107.8577,13155.0
2017-08-07 15:05:00,128.85,128.96,128.83,128.95,8849.0,107.8661,107.9581,107.8493,107.9498,8849.0
2017-08-07 15:10:00,128.95,129.01,128.94,128.99,9180.0,107.9498,108.0,107.9414,107.9833,9180.0
2017-08-07 15:15:00,128.99,128.99,128.89,128.9,10012.0,107.9833,107.9833,107.8995,107.9079,10012.0
2017-08-07 15:20:00,128.88,128.94,128.84,128.86,13201.0,107.8912,107.9414,107.8577,107.8744,13201.0
2017-08-07 15:25:00,128.86,128.86,128.78,128.85,8854.0,107.8744,107.8744,107.8075,107.8661,8854.0
2017-08-07 15:30:00,128.83,128.93,128.82,128.88,8722.0,107.8493,107.933,107.8409,107.8912,8722.0
2017-08-07 15:35:00,128.89,128.9,128.85,128.88,10916.0,107.8995,107.9079,107.8661,107.8912,10916.0
2017-08-07 15:40:00,128.88,128.94,128.87,128.91,10369.0,107.8912,107.9414,107.8828,107.9163,10369.0
2017-08-07 15:45:00,128.89,128.91,128.82,128.83,20867.0,107.8995,107.9163,107.8409,107.8493,20867.0
2017-08-07 15:50:00,128.83,128.86,128.78,128.85,18721.0,107.8493,107.8744,107.8075,107.8661,18721.0
2017-08-07 15:55:00,128.85,128.85,128.76,128.79,41838.0,107.8661,107.8661,107.7907,107.8158,41838.0
2017-08-08 09:30:00,128.75,129.07,128.58,128.72,21662.0,107.7823,108.0502,107.64,107.7572,21662.0
2017-08-08 09:35:00,128.69,128.96,128.69,128.85,8641.0,107.7321,107.9581,107.7321,107.8661,8641.0
2017-08-08 09:40:00,128.84,129.1,128.84,129.07,8981.0,107.8577,108.0753,107.8577,108.0502,8981.0
2017-08-08 09:45:00,129.1,129.15,128.93,128.99,8993.0,108.0753,108.1172,107.933,107.9833,8993.0
2017-08-08 09:50:00,129.03,129.16,129.01,129.15,6980.0,108.0167,108.1256,108.0,108.1172,6980.0
2017-08-08 09:55:00,129.08,129.11,128.88,128.93,7749.0,108.0586,108.0837,107.8912,107.933,7749.0
2017-08-08 10:00:00,128.96,128.96,128.88,128.89,7080.0,107.9581,107.9581,107.8912,107.8995,7080.0
2017-08-08 10:05:00,128.9,129.03,128.9,129.01,8293.0,107.9079,108.0167,107.9079,108.0,8293.0
2017-08-08 10:10:00,128.99,129.07,128.9,128.93,9039.0,107.9833,108.0502,107.9079,107.933,9039.0
2017-08-08 10:15:00,128.97,129.06,128.96,128.96,17910.0,107.9665,108.0419,107.9581,107.9581,17910.0
2017-08-08 10:20:00,128.94,129.0,128.89,128.9,8623.0,107.9414,107.9916,107.8995,107.9079,8623.0
2017-08-08 10:25:00,128.9,128.96,128.78,128.88,53943.0,107.9079,107.9581,107.8075,107.8912,53943.0
2017-08-08 10:30:00,128.89,128.96,128.85,128.94,9900.0,107.8995,107.9581,107.8661,107.9414,9900.0
2017-08-08 10:35:00,128.96,128.96,128.84,128.84,7059.0,107.9581,107.9581,107.8577,107.8577,7059.0
2017-08-08 10:40:00,128.85,128.92,128.85,128.88,9973.0,107.8661,107.9247,107.8661,107.8912,9973.0
2017-08-08 10:45:00,128.9,128.91,128.75,128.79,8391.0,107.9079,107.9163,107.7823,107.8158,8391.0
2017-08-08 10:50:00,128.79,128.79,128.67,128.67,15779.0,107.8158,107.8158,107.7154,107.7154,15779.0
2017-08-08 10:55:00,128.67,128.92,128.67,128.91,7351.0,107.7154,107.9247,107.7154,107.9163,7351.0
2017-08-08 11:00:00,128.93,128.93,128.86,128.86,7809.0,107.933,107.933,107.8744,107.8744,7809.0
2017-08-08 11:05:00,128.86,128.89,128.83,128.85,4825.0,107.8744,107.8995,107.8493,107.8661,4825.0
2017-08-08 11:10:00,128.87,128.92,128.86,128.88,5610.0,107.8828,107.9247,107.8744,107.8912,5610.0
2017-08-08 11:15:00,128.87,128.9,128.84,128.87,5854.0,107.8828,107.9079,107.8577,107.8828,5854.0
2017-08-08 11:20:00,128.87,128.9,128.82,128.82,4644.0,107.8828,107.9079,107.8409,107.8409,4644.0
2017-08-08 11:25:00,128.77,128.87,128.77,128.81,5366.0,107.7991,107.8828,107.7991,107.8326,5366.0
2017-08-08 11:30:00,128.81,128.84,128.79,128.84,3958.0,107.8326,107.8577,107.8158,107.8577,3958.0
2017-08-08 11:35:00,128.83,128.83,128.77,128.78,7992.0,107.8493,107.8493,107.7991,107.8075,7992.0
2017-08-08 11:40:00,128.78,128.79,128.69,128.73,5184.0,107.8075,107.8158,107.7321,107.7656,5184.0
2017-08-08 11:45:00,128.72,128.82,128.68,128.79,4482.0,107.7572,107.8409,107.7237,107.8158,4482.0
2017-08-08 11:50:00,128.76,128.76,128.71,128.71,5492.0,107.7907,107.7907,107.7489,107.7489,5492.0
2017-08-08 11:55:00,128.72,128.73,128.61,128.61,6345.0,107.7572,107.7656,107.6651,107.6651,6345.0
2017-08-08 12:00:00,128.62,128.73,128.62,128.66,7033.0,107.6735,107.7656,107.6735,107.707,7033.0
2017-08-08 12:05:00,128.65,128.73,128.64,128.7,6080.0,107.6986,107.7656,107.6903,107.7405,6080.0
2017-08-08 12:10:00,128.71,128.73,128.7,128.71,2663.0,107.7489,107.7656,107.7405,107.7489,2663.0
2017-08-08 12:15:00,128.72,128.72,128.6,128.6,4181.0,107.7572,107.7572,107.6568,107.6568,4181.0
2017-08-08 12:20:00,128.6,128.64,128.58,128.6,5055.0,107.6568,107.6903,107.64,107.6568,5055.0
2017-08-08 12:25:00,128.61,128.67,128.61,128.64,2668.0,107.6651,107.7154,107.6651,107.6903,2668.0
2017-08-08 12:30:00,128.64,128.7,128.64,128.7,5151.0,107.6903,107.7405,107.6903,107.7405,5151.0
2017-08-08 12:35:00,128.7,128.71,128.66,128.67,5907.0,107.7405,107.7489,107.707,107.7154,5907.0
2017-08-08 12:40:00,128.68,128.69,128.63,128.63,6509.0,107.7237,107.7321,107.6819,107.6819,6509.0
2017-08-08 12:45:00,128.62,128.65,128.58,128.62,15466.0,107.6735,107.6986,107.64,107.6735,15466.0
2017-08-08 12:50:00,128.6,128.6,128.45,128.47,7191.0,107.6568,107.6568,107.5312,107.5479,7191.0
2017-08-08 12:55:00,128.49,128.51,128.46,128.49,4367.0,107.5647,107.5814,107.5396,107.5647,4367.0
2017-08-08 13:00:00,128.51,128.59,128.51,128.58,5252.0,107.5814,107.6484,107.5814,107.64,5252.0
2017-08-08 13:05:00,128.56,128.64,128.56,128.61,6355.0,107.6233,107.6903,107.6233,107.6651,6355.0
2017-08-08 13:10:00,128.62,128.67,128.61,128.64,3400.0,107.6735,107.7154,107.6651,107.6903,3400.0
2017-08-08 13:15:00,128.65,128.68,128.61,128.62,7628.0,107.6986,107.7237,107.6651,107.6735,7628.0
2017-08-08 13:20:00,128.63,128.69,128.6,128.69,6234.0,107.6819,107.7321,107.6568,107.7321,6234.0
2017-08-08 13:25:00,128.68,128.69,128.61,128.61,5709.0,107.7237,107.7321,107.6651,107.6651,5709.0
2017-08-08 13:30:00,128.63,128.65,128.57,128.61,8912.0,107.6819,107.6986,107.6317,107.6651,8912.0
2017-08-08 13:35:00,128.59,128.63,128.57,128.61,6118.0,107.6484,107.6819,107.6317,107.6651,6118.0
2017-08-08 13:40:00,128.61,128.68,128.6,128.68,5501.0,107.6651,107.7237,107.6568,107.7237,5501.0
2017-08-08 13:45:00,128.68,128.68,128.65,128.66,6536.0,107.7237,107.7237,107.6986,107.707,6536.0
2017-08-08 13:50:00,128.68,128.68,128.6,128.63,7912.0,107.7237,107.7237,107.6568,107.6819,7912.0
2017-08-08 13:55:00,128.63,128.68,128.62,128.62,8441.0,107.6819,107.7237,107.6735,107.6735,8441.0
2017-08-08 14:00:00,128.63,128.67,128.61,128.65,5670.0,107.6819,107.7154,107.6651,107.6986,5670.0
2017-08-08 14:05:00,128.62,128.64,128.62,128.64,2142.0,107.6735,107.6903,107.6735,107.6903,2142.0
2017-08-08 14:10:00,128.62,128.62,128.58,128.6,5335.0,107.6735,107.6735,107.64,107.6568,5335.0
2017-08-08 14:15:00,128.6,128.64,128.59,128.62,8627.0,107.6568,107.6903,107.6484,107.6735,8627.0
2017-08-08 14:20:00,128.61,128.68,128.61,128.61,3951.0,107.6651,107.7237,107.6651,107.6651,3951.0
2017-08-08 14:25:00,128.6,128.63,128.58,128.62,8340.0,107.6568,107.6819,107.64,107.6735,8340.0
2017-08-08 14:30:00,128.63,128.64,128.6,128.63,7372.0,107.6819,107.6903,107.6568,107.6819,7372.0
2017-08-08 14:35:00,128.63,128.65,128.6,128.61,3837.0,107.6819,107.6986,107.6568,107.6651,3837.0
2017-08-08 14:40:00,128.61,128.62,128.59,128.6,5480.0,107.6651,107.6735,107.6484,107.6568,5480.0
2017-08-08 14:45:00,128.59,128.6,128.47,128.49,8932.0,107.6484,107.6568,107.5479,107.5647,8932.0
2017-08-08 14:50:00,128.47,128.53,128.46,128.49,8984.0,107.5479,107.5982,107.5396,107.5647,8984.0
2017-08-08 14:55:00,128.51,128.52,128.49,128.5,4140.0,107.5814,107.5898,107.5647,107.5731,4140.0
2017-08-08 15:00:00,128.49,128.49,128.46,128.49,11188.0,107.5647,107.5647,107.5396,107.5647,11188.0
2017-08-08 15:05:00,128.48,128.53,128.46,128.49,24118.0,107.5563,107.5982,107.5396,107.5647,24118.0
2017-08-08 15:10:00,128.49,128.5,128.45,128.48,22603.0,107.5647,107.5731,107.5312,107.5563,22603.0
2017-08-08 15:15:00,128.48,128.53,128.47,128.51,18046.0,107.5563,107.5982,107.5479,107.5814,18046.0
2017-08-08 15:20:00,128.52,128.56,128.5,128.5,15635.0,107.5898,107.6233,107.5731,107.5731,15635.0
2017-08-08 15:25:00,128.51,128.67,128.51,128.65,24783.0,107.5814,107.7154,107.5814,107.6986,24783.0
2017-08-08 15:30:00,128.64,128.66,128.55,128.66,17112.0,107.6903,107.707,107.6149,107.707,17112.0
2017-08-08 15:35:00,128.67,128.72,128.65,128.7,22127.0,107.7154,107.7572,107.6986,107.7405,22127.0
2017-08-08 15:40:00,128.69,128.73,128.64,128.64,15876.0,107.7321,107.7656,107.6903,107.6903,15876.0
2017-08-08 15:45:00,128.63,128.67,128.59,128.62,26993.0,107.6819,107.7154,107.6484,107.6735,26993.0
2017-08-08 15:50:00,128.63,128.64,128.46,128.52,30994.0,107.6819,107.6903,107.5396,107.5898,30994.0
2017-08-08 15:55:00,128.52,128.59,128.47,128.55,51853.0,107.5898,107.6484,107.5479,107.6149,51853.0
2017-08-09 09:30:00,128.87,129.41,128.34,129.2,44554.0,107.8828,108.3349,107.4391,108.1591,44554.0
2017-08-09 09:35:00,129.16,129.3,128.99,129.01,16998.0,108.1256,108.2428,107.9833,108.0,16998.0
2017-08-09 09:40:00,129.11,129.77,129.01,129.47,34499.0,108.0837,108.6362,108.0,108.3851,34499.0
2017-08-09 09:45:00,129.39,129.63,129.33,129.63,25478.0,108.3181,108.519,108.2679,108.519,25478.0
2017-08-09 09:50:00,129.64,129.92,129.64,129.81,18428.0,108.5274,108.7618,108.5274,108.6697,18428.0
2017-08-09 09:55:00,129.78,129.91,129.68,129.83,30323.0,108.6446,108.7534,108.5609,108.6865,30323.0
2017-08-09 10:00:00,129.83,130.0,129.76,129.99,16869.0,108.6865,108.8288,108.6279,108.8204,16869.0
2017-08-09 10:05:00,129.91,129.98,129.7,129.82,17093.0,108.7534,108.812,108.5776,108.6781,17093.0
2017-08-09 10:10:00,129.82,129.82,129.65,129.71,8480.0,108.6781,108.6781,108.5358,108.586,8480.0
2017-08-09 10:15:00,129.72,129.85,129.72,129.84,8904.0,108.5944,108.7032,108.5944,108.6948,8904.0
2017-08-09 10:20:00,129.8,129.93,129.8,129.86,9800.0,108.6613,108.7702,108.6613,108.7116,9800.0
2017-08-09 10:25:00,129.86,129.87,129.67,129.8,20585.0,108.7116,108.7199,108.5525,108.6613,20585.0
2017-08-09 10:30:00,129.81,129.86,129.68,129.75,16720.0,108.6697,108.7116,108.5609,108.6195,16720.0
2017-08-09 10:35:00,129.72,129.75,129.43,129.47,14739.0,108.5944,108.6195,108.3516,108.3851,14739.0
2017-08-09 10:40:00,129.52,129.66,129.5,129.6,8042.0,108.4269,108.5441,108.4102,108.4939,8042.0
2017-08-09 10:45:00,129.58,129.75,129.56,129.61,10623.0,108.4772,108.6195,108.4604,108.5023,10623.0
2017-08-09 10:50:00,129.63,129.65,129.41,129.57,12722.0,108.519,108.5358,108.3349,108.4688,12722.0
2017-08-09 10:55:00,129.58,129.64,129.48,129.6,13029.0,108.4772,108.5274,108.3935,108.4939,13029.0
2017-08-09 11:00:00,129.59,129.65,129.52,129.52,6980.0,108.4855,108.5358,108.4269,108.4269,6980.0
2017-08-09 11:05:00,129.53,129.66,129.53,129.64,9600.0,108.4353,108.5441,108.4353,108.5274,9600.0
2017-08-09 11:10:00,129.63,129.69,129.53,129.54,21043.0,108.519,108.5693,108.4353,108.4437,21043.0
2017-08-09 11:15:00,129.53,129.65,129.51,129.61,11838.0,108.4353,108.5358,108.4186,108.5023,11838.0
2017-08-09 11:20:00,129.62,129.68,129.57,129.63,10225.0,108.5107,108.5609,108.4688,108.519,10225.0
2017-08-09 11:25:00,129.67,129.81,129.67,129.81,9166.0,108.5525,108.6697,108.5525,108.6697,9166.0
2017-08-09 11:30:00,129.78,129.79,129.66,129.75,7144.0,108.6446,108.653,108.5441,108.6195,7144.0
2017-08-09 11:35:00,129.76,129.79,129.74,129.75,5972.0,108.6279,108.653,108.6111,108.6195,5972.0
2017-08-09 11:40:00,129.75,129.75,129.64,129.66,7916.0,108.6195,108.6195,108.5274,108.5441,7916.0
2017-08-09 11:45:00,129.64,129.67,129.62,129.63,5594.0,108.5274,108.5525,108.5107,108.519,5594.0
2017-08-09 11:50:00,129.64,129.71,129.58,129.65,6957.0,108.5274,108.586,108.4772,108.5358,6957.0
2017-08-09 11:55:00,129.65,129.65,129.54,129.54,6632.0,108.5358,108.5358,108.4437,108.4437,6632.0
2017-08-09 12:00:00,129.56,129.65,129.55,129.65,6165.0,108.4604,108.5358,108.4521,108.5358,6165.0
2017-08-09 12:05:00,129.65,129.71,129.63,129.66,4893.0,108.5358,108.586,108.519,108.5441,4893.0
2017-08-09 12:10:00,129.65,129.7,129.65,129.68,9896.0,108.5358,108.5776,108.5358,108.5609,9896.0
2017-08-09 12:15:00,129.66,129.76,129.65,129.72,14530.0,108.5441,108.6279,108.5358,108.5944,14530.0
2017-08-09 12:20:00,129.72,129.75,129.7,129.72,3700.0,108.5944,108.6195,108.5776,108.5944,3700.0
2017-08-09 12:25:00,129.7,129.82,129.7,129.78,13184.0,108.5776,108.6781,108.5776,108.6446,13184.0
2017-08-09 12:30:00,129.79,129.96,129.77,129.92,22095.0,108.653,108.7953,108.6362,108.7618,22095.0
2017-08-09 12:35:00,129.92,129.93,129.86,129.87,6500.0,108.7618,108.7702,108.7116,108.7199,6500.0
2017-08-09 12:40:00,129.88,129.89,129.75,129.78,8456.0,108.7283,108.7367,108.6195,108.6446,8456.0
2017-08-09 12:45:00,129.77,129.87,129.77,129.87,7179.0,108.6362,108.7199,108.6362,108.7199,7179.0
2017-08-09 12:50:00,129.88,129.88,129.79,129.81,4881.0,108.7283,108.7283,108.653,108.6697,4881.0
2017-08-09 12:55:00,129.81,129.82,129.77,129.8,14069.0,108.6697,108.6781,108.6362,108.6613,14069.0
2017-08-09 13:00:00,129.79,129.89,129.79,129.88,8769.0,108.653,108.7367,108.653,108.7283,8769.0
2017-08-09 13:05:00,129.86,129.86,129.81,129.83,5108.0,108.7116,108.7116,108.6697,108.6865,5108.0
2017-08-09 13:10:00,129.83,129.87,129.83,129.83,4603.0,108.6865,108.7199,108.6865,108.6865,4603.0
2017-08-09 13:15:00,129.83,129.84,129.77,129.81,9030.0,108.6865,108.6948,108.6362,108.6697,9030.0
2017-08-09 13:20:00,129.81,129.82,129.7,129.71,105343.0,108.6697,108.6781,108.5776,108.586,105343.0
2017-08-09 13:25:00,129.71,129.79,129.71,129.79,10037.0,108.586,108.653,108.586,108.653,10037.0
2017-08-09 13:30:00,129.76,129.78,129.74,129.74,4039.0,108.6279,108.6446,108.6111,108.6111,4039.0
2017-08-09 13:35:00,129.76,129.83,129.74,129.82,9435.0,108.6279,108.6865,108.6111,108.6781,9435.0
2017-08-09 13:40:00,129.82,129.86,129.78,129.78,11099.0,108.6781,108.7116,108.6446,108.6446,11099.0
2017-08-09 13:45:00,129.77,129.8,129.73,129.73,17498.0,108.6362,108.6613,108.6027,108.6027,17498.0
2017-08-09 13:50:00,129.72,129.74,129.66,129.66,3700.0,108.5944,108.6111,108.5441,108.5441,3700.0
2017-08-09 13:55:00,129.68,129.71,129.65,129.65,5159.0,108.5609,108.586,108.5358,108.5358,5159.0
2017-08-09 14:00:00,129.64,129.7,129.62,129.67,8249.0,108.5274,108.5776,108.5107,108.5525,8249.0
2017-08-09 14:05:00,129.65,129.7,129.61,129.65,8495.0,108.5358,108.5776,108.5023,108.5358,8495.0
2017-08-09 14:10:00,129.69,129.75,129.67,129.72,12111.0,108.5693,108.6195,108.5525,108.5944,12111.0
2017-08-09 14:15:00,129.71,129.79,129.68,129.78,11010.0,108.586,108.653,108.5609,108.6446,11010.0
2017-08-09 14:20:00,129.77,129.77,129.68,129.7,16095.0,108.6362,108.6362,108.5609,108.5776,16095.0
2017-08-09 14:25:00,129.69,129.77,129.69,129.77,12016.0,108.5693,108.6362,108.5693,108.6362,12016.0
2017-08-09 14:30:00,129.77,129.77,129.68,129.72,21265.0,108.6362,108.6362,108.5609,108.5944,21265.0
2017-08-09 14:35:00,129.71,129.77,129.69,129.74,21366.0,108.586,108.6362,108.5693,108.6111,21366.0
2017-08-09 14:40:00,129.76,129.84,129.72,129.84,7201.0,108.6279,108.6948,108.5944,108.6948,7201.0
2017-08-09 14:45:00,129.79,129.8,129.72,129.77,18199.0,108.653,108.6613,108.5944,108.6362,18199.0
2017-08-09 14:50:00,129.78,129.78,129.72,129.78,8628.0,108.6446,108.6446,108.5944,108.6446,8628.0
2017-08-09 14:55:00,129.78,129.88,129.78,129.86,6564.0,108.6446,108.7283,108.6446,108.7116,6564.0
2017-08-09 15:00:00,129.87,129.92,129.85,129.87,11513.0,108.7199,108.7618,108.7032,108.7199,11513.0
2017-08-09 15:05:00,129.9,129.93,129.88,129.91,7512.0,108.7451,108.7702,108.7283,108.7534,7512.0
2017-08-09 15:10:00,129.92,129.96,129.89,129.93,14157.0,108.7618,108.7953,108.7367,108.7702,14157.0
2017-08-09 15:15:00,129.93,129.93,129.8,129.83,26413.0,108.7702,108.7702,108.6613,108.6865,26413.0
2017-08-09 15:20:00,129.82,129.85,129.81,129.85,24555.0,108.6781,108.7032,108.6697,108.7032,24555.0
2017-08-09 15:25:00,129.85,129.86,129.8,129.82,23238.0,108.7032,108.7116,108.6613,108.6781,23238.0
2017-08-09 15:30:00,129.83,129.92,129.82,129.9,14474.0,108.6865,108.7618,108.6781,108.7451,14474.0
2017-08-09 15:35:00,129.9,129.99,129.9,129.96,16999.0,108.7451,108.8204,108.7451,108.7953,16999.0
2017-08-09 15:40:00,129.97,130.04,129.96,130.01,40423.0,108.8037,108.8623,108.7953,108.8371,40423.0
2017-08-09 15:45:00,130.0,130.03,129.98,130.02,46665.0,108.8288,108.8539,108.812,108.8455,46665.0
2017-08-09 15:50:00,130.03,130.1,130.01,130.04,41705.0,108.8539,108.9125,108.8371,108.8623,41705.0
2017-08-09 15:55:00,130.04,130.18,130.04,130.14,68913.0,108.8623,108.9795,108.8623,108.946,68913.0
2017-08-10 09:30:00,129.72,129.94,129.59,129.85,18514.0,108.5944,108.7785,108.4855,108.7032,18514.0
2017-08-10 09:35:00,129.8,129.91,129.63,129.69,13975.0,108.6613,108.7534,108.519,108.5693,13975.0
2017-08-10 09:40:00,129.72,129.85,129.62,129.78,8490.0,108.5944,108.7032,108.5107,108.6446,8490.0
2017-08-10 09:45:00,129.89,129.92,129.7,129.84,10735.0,108.7367,108.7618,108.5776,108.6948,10735.0
2017-08-10 09:50:00,129.84,130.04,129.83,129.98,24846.0,108.6948,108.8623,108.6865,108.812,24846.0
2017-08-10 09:55:00,130.02,130.02,129.79,129.79,118247.0,108.8455,108.8455,108.653,108.653,118247.0
2017-08-10 10:00:00,129.79,130.1,129.73,129.97,34123.0,108.653,108.9125,108.6027,108.8037,34123.0
2017-08-10 10:05:00,130.04,130.18,129.8,130.12,34597.0,108.8623,108.9795,108.6613,108.9292,34597.0
2017-08-10 10:10:00,130.07,130.14,129.75,129.81,26892.0,108.8874,108.946,108.6195,108.6697,26892.0
2017-08-10 10:15:00,129.84,129.86,129.61,129.74,38614.0,108.6948,108.7116,108.5023,108.6111,38614.0
2017-08-10 10:20:00,129.74,129.75,129.54,129.69,13148.0,108.6111,108.6195,108.4437,108.5693,13148.0
2017-08-10 10:25:00,129.69,129.72,129.58,129.59,13400.0,108.5693,108.5944,108.4772,108.4855,13400.0
2017-08-10 10:30:00,129.63,129.82,129.41,129.72,24277.0,108.519,108.6781,108.3349,108.5944,24277.0
2017-08-10 10:35:00,129.69,129.71,129.57,129.6,30643.0,108.5693,108.586,108.4688,108.4939,30643.0
2017-08-10 10:40:00,129.6,129.62,129.44,129.48,17081.0,108.4939,108.5107,108.36,108.3935,17081.0
2017-08-10 10:45:00,129.5,129.51,129.3,129.35,17523.0,108.4102,108.4186,108.2428,108.2846,17523.0
2017-08-10 10:50:00,129.36,129.36,129.2,129.3,19567.0,108.293,108.293,108.1591,108.2428,19567.0
2017-08-10 10:55:00,129.33,129.38,129.27,129.31,9830.0,108.2679,108.3097,108.2177,108.2511,9830.0
2017-08-10 11:00:00,129.32,129.43,129.23,129.31,8330.0,108.2595,108.3516,108.1842,108.2511,8330.0
2017-08-10 11:05:00,129.28,129.46,129.28,129.44,6012.0,108.226,108.3767,108.226,108.36,6012.0
2017-08-10 11:10:00,129.48,129.48,129.37,129.44,10628.0,108.3935,108.3935,108.3014,108.36,10628.0
2017-08-10 11:15:00,129.44,129.64,129.38,129.64,9261.0,108.36,108.5274,108.3097,108.5274,9261.0
2017-08-10 11:20:00,129.59,129.63,129.5,129.53,11610.0,108.4855,108.519,108.4102,108.4353,11610.0
2017-08-10 11:25:00,129.51,129.77,129.51,129.74,20674.0,108.4186,108.6362,108.4186,108.6111,20674.0
2017-08-10 11:30:00,129.77,129.79,129.62,129.7,10960.0,108.6362,108.653,108.5107,108.5776,10960.0
2017-08-10 11:35:00,129.69,129.86,129.68,129.81,11071.0,108.5693,108.7116,108.5609,108.6697,11071.0
2017-08-10 11:40:00,129.83,129.85,129.73,129.75,15610.0,108.6865,108.7032,108.6027,108.6195,15610.0
2017-08-10 11:45:00,129.78,129.8,129.63,129.68,12700.0,108.6446,108.6613,108.519,108.5609,12700.0
2017-08-10 11:50:00,129.7,129.83,129.67,129.73,26045.0,108.5776,108.6865,108.5525,108.6027,26045.0
2017-08-10 11:55:00,129.73,129.9,129.69,129.8,17545.0,108.6027,108.7451,108.5693,108.6613,17545.0
2017-08-10 12:00:00,129.79,129.89,129.67,129.67,37014.0,108.653,108.7367,108.5525,108.5525,37014.0
2017-08-10 12:05:00,129.69,129.82,129.69,129.78,14555.0,108.5693,108.6781,108.5693,108.6446,14555.0
2017-08-10 12:10:00,129.77,129.77,129.61,129.62,8325.0,108.6362,108.6362,108.5023,108.5107,8325.0
2017-08-10 12:15:00,129.64,129.68,129.54,129.57,6822.0,108.5274,108.5609,108.4437,108.4688,6822.0
2017-08-10 12:20:00,129.56,129.67,129.51,129.67,7190.0,108.4604,108.5525,108.4186,108.5525,7190.0
2017-08-10 12:25:00,129.63,129.64,129.48,129.52,7676.0,108.519,108.5274,108.3935,108.4269,7676.0
2017-08-10 12:30:00,129.54,129.59,129.52,129.52,13020.0,108.4437,108.4855,108.4269,108.4269,13020.0
2017-08-10 12:35:00,129.55,129.66,129.53,129.63,8742.0,108.4521,108.5441,108.4353,108.519,8742.0
2017-08-10 12:40:00,129.63,129.71,129.62,129.65,7300.0,108.519,108.586,108.5107,108.5358,7300.0
2017-08-10 12:45:00,129.69,129.78,129.65,129.72,7107.0,108.5693,108.6446,108.5358,108.5944,7107.0
2017-08-10 12:50:00,129.75,129.79,129.72,129.75,11975.0,108.6195,108.653,108.5944,108.6195,11975.0
2017-08-10 12:55:00,129.78,129.78,129.71,129.77,3667.0,108.6446,108.6446,108.586,108.6362,3667.0
2017-08-10 13:00:00,129.78,129.78,129.69,129.73,11709.0,108.6446,108.6446,108.5693,108.6027,11709.0
2017-08-10 13:05:00,129.73,129.73,129.7,129.72,3612.0,108.6027,108.6027,108.5776,108.5944,3612.0
2017-08-10 13:10:00,129.72,129.76,129.72,129.74,5116.0,108.5944,108.6279,108.5944,108.6111,5116.0
2017-08-10 13:15:00,129.76,129.78,129.69,129.74,12138.0,108.6279,108.6446,108.5693,108.6111,12138.0
2017-08-10 13:20:00,129.74,129.81,129.69,129.76,9306.0,108.6111,108.6697,108.5693,108.6279,9306.0
2017-08-10 13:25:00,129.74,129.77,129.72,129.72,9028.0,108.6111,108.6362,108.5944,108.5944,9028.0
2017-08-10 13:30:00,129.74,129.77,129.72,129.76,8695.0,108.6111,108.6362,108.5944,108.6279,8695.0
2017-08-10 13:35:00,129.77,129.79,129.75,129.77,9556.0,108.6362,108.653,108.6195,108.6362,9556.0
2017-08-10 13:40:00,129.76,129.79,129.7,129.7,7331.0,108.6279,108.653,108.5776,108.5776,7331.0
2017-08-10 13:45:00,129.73,129.75,129.65,129.67,3457.0,108.6027,108.6195,108.5358,108.5525,3457.0
2017-08-10 13:50:00,129.66,129.66,129.59,129.64,9426.0,108.5441,108.5441,108.4855,108.5274,9426.0
2017-08-10 13:55:00,129.62,129.74,129.62,129.65,8099.0,108.5107,108.6111,108.5107,108.5358,8099.0
2017-08-10 14:00:00,129.66,129.74,129.65,129.67,6949.0,108.5441,108.6111,108.5358,108.5525,6949.0
2017-08-10 14:05:00,129.67,129.76,129.67,129.73,11206.0,108.5525,108.6279,108.5525,108.6027,11206.0
2017-08-10 14:10:00,129.71,129.73,129.59,129.59,11512.0,108.586,108.6027,108.4855,108.4855,11512.0
2017-08-10 14:15:00,129.59,129.72,129.59,129.68,14914.0,108.4855,108.5944,108.4855,108.5609,14914.0
2017-08-10 14:20:00,129.73,129.81,129.69,129.78,7710.0,108.6027,108.6697,108.5693,108.6446,7710.0
2017-08-10 14:25:00,129.76,129.83,129.75,129.77,11627.0,108.6279,108.6865,108.6195,108.6362,11627.0
2017-08-10 14:30:00,129.79,129.94,129.77,129.87,18177.0,108.653,108.7785,108.6362,108.7199,18177.0
2017-08-10 14:35:00,129.87,129.95,129.84,129.93,16732.0,108.7199,108.7869,108.6948,108.7702,16732.0
2017-08-10 14:40:00,129.93,129.95,129.88,129.88,12696.0,108.7702,108.7869,108.7283,108.7283,12696.0
2017-08-10 14:45:00,129.9,129.97,129.88,129.95,6543.0,108.7451,108.8037,108.7283,108.7869,6543.0
2017-08-10 14:50:00,129.96,129.99,129.88,129.9,16780.0,108.7953,108.8204,108.7283,108.7451,16780.0
2017-08-10 14:55:00,129.92,129.92,129.84,129.84,7224.0,108.7618,108.7618,108.6948,108.6948,7224.0
2017-08-10 15:00:00,129.82,129.9,129.82,129.9,12222.0,108.6781,108.7451,108.6781,108.7451,12222.0
2017-08-10 15:05:00,129.9,130.02,129.9,129.94,18620.0,108.7451,108.8455,108.7451,108.7785,18620.0
2017-08-10 15:10:00,129.94,129.96,129.89,129.9,13221.0,108.7785,108.7953,108.7367,108.7451,13221.0
2017-08-10 15:15:00,129.9,129.91,129.79,129.86,18936.0,108.7451,108.7534,108.653,108.7116,18936.0
2017-08-10 15:20:00,129.87,129.88,129.82,129.86,21935.0,108.7199,108.7283,108.6781,108.7116,21935.0
2017-08-10 15:25:00,129.86,129.94,129.85,129.92,27702.0,108.7116,108.7785,108.7032,108.7618,27702.0
2017-08-10 15:30:00,129.9,129.93,129.81,129.82,29359.0,108.7451,108.7702,108.6697,108.6781,29359.0
2017-08-10 15:35:00,129.82,129.9,129.82,129.88,30037.0,108.6781,108.7451,108.6781,108.7283,30037.0
2017-08-10 15:40:00,129.88,129.9,129.81,129.87,34001.0,108.7283,108.7451,108.6697,108.7199,34001.0
2017-08-10 15:45:00,129.86,129.91,129.77,129.87,63328.0,108.7116,108.7534,108.6362,108.7199,63328.0
2017-08-10 15:50:00,129.87,129.89,129.72,129.81,52052.0,108.7199,108.7367,108.5944,108.6697,52052.0
2017-08-10 15:55:00,129.79,129.85,129.67,129.71,121916.0,108.653,108.7032,108.5525,108.586,121916.0
2017-08-11 09:30:00,129.94,130.36,129.77,129.78,48193.0,108.7785,109.1301,108.6362,108.6446,48193.0
2017-08-11 09:35:00,129.8,129.97,129.59,129.61,15276.0,108.6613,108.8037,108.4855,108.5023,15276.0
2017-08-11 09:40:00,129.71,129.85,129.65,129.7,8981.0,108.586,108.7032,108.5358,108.5776,8981.0
2017-08-11 09:45:00,129.72,129.81,129.5,129.74,16301.0,108.5944,108.6697,108.4102,108.6111,16301.0
2017-08-11 09:50:00,129.72,129.9,129.71,129.73,13688.0,108.5944,108.7451,108.586,108.6027,13688.0
2017-08-11 09:55:00,129.77,129.89,129.52,129.59,12034.0,108.6362,108.7367,108.4269,108.4855,12034.0
2017-08-11 10:00:00,129.56,129.63,129.42,129.42,14751.0,108.4604,108.519,108.3432,108.3432,14751.0
2017-08-11 10:05:00,129.47,129.51,129.21,129.24,12584.0,108.3851,108.4186,108.1674,108.1925,12584.0
2017-08-11 10:10:00,129.24,129.24,128.96,129.09,41692.0,108.1925,108.1925,107.9581,108.067,41692.0
2017-08-11 10:15:00,129.05,129.1,128.85,128.94,35772.0,108.0335,108.0753,107.8661,107.9414,35772.0
2017-08-11 10:20:00,128.9,129.01,128.9,128.99,18310.0,107.9079,108.0,107.9079,107.9833,18310.0
2017-08-11 10:25:00,128.95,128.95,128.83,128.85,24717.0,107.9498,107.9498,107.8493,107.8661,24717.0
2017-08-11 10:30:00,128.86,128.86,128.67,128.7,29939.0,107.8744,107.8744,107.7154,107.7405,29939.0
2017-08-11 10:35:00,128.73,128.85,128.71,128.85,19133.0,107.7656,107.8661,107.7489,107.8661,19133.0
2017-08-11 10:40:00,128.85,128.93,128.78,128.79,28178.0,107.8661,107.933,107.8075,107.8158,28178.0
2017-08-11 10:45:00,128.81,128.87,128.76,128.81,18754.0,107.8326,107.8828,107.7907,107.8326,18754.0
2017-08-11 10:50:00,128.79,128.84,128.76,128.78,15079.0,107.8158,107.8577,107.7907,107.8075,15079.0
2017-08-11 10:55:00,128.79,128.81,128.67,128.68,15165.0,107.8158,107.8326,107.7154,107.7237,15165.0
2017-08-11 11:00:00,128.72,128.82,128.7,128.81,9786.0,107.7572,107.8409,107.7405,107.8326,9786.0
2017-08-11 11:05:00,128.81,128.93,128.8,128.91,13703.0,107.8326,107.933,107.8242,107.9163,13703.0
2017-08-11 11:10:00,128.91,128.97,128.89,128.93,9435.0,107.9163,107.9665,107.8995,107.933,9435.0
2017-08-11 11:15:00,128.93,128.97,128.88,128.88,16804.0,107.933,107.9665,107.8912,107.8912,16804.0
2017-08-11 11:20:00,128.88,128.95,128.87,128.93,5454.0,107.8912,107.9498,107.8828,107.933,5454.0
2017-08-11 11:25:00,128.96,129.03,128.91,129.0,12571.0,107.9581,108.0167,107.9163,107.9916,12571.0
2017-08-11 11:30:00,129.02,129.05,128.99,129.0,6967.0,108.0084,108.0335,107.9833,107.9916,6967.0
2017-08-11 11:35:00,129.02,129.07,129.01,129.03,10885.0,108.0084,108.0502,108.0,108.0167,10885.0
2017-08-11 11:40:00,129.02,129.02,128.95,128.98,4001.0,108.0084,108.0084,107.9498,107.9749,4001.0
2017-08-11 11:45:00,129.0,129.04,128.97,129.0,9609.0,107.9916,108.0251,107.9665,107.9916,9609.0
2017-08-11 11:50:00,129.02,129.02,128.94,128.94,8451.0,108.0084,108.0084,107.9414,107.9414,8451.0
2017-08-11 11:55:00,128.98,128.98,128.89,128.96,10614.0,107.9749,107.9749,107.8995,107.9581,10614.0
2017-08-11 12:00:00,128.94,128.96,128.79,128.79,12557.0,107.9414,107.9581,107.8158,107.8158,12557.0
2017-08-11 12:05:00,128.81,128.83,128.76,128.78,9474.0,107.8326,107.8493,107.7907,107.8075,9474.0
2017-08-11 12:10:00,128.82,128.82,128.75,128.75,6015.0,107.8409,107.8409,107.7823,107.7823,6015.0
2017-08-11 12:15:00,128.77,128.78,128.65,128.65,8415.0,107.7991,107.8075,107.6986,107.6986,8415.0
2017-08-11 12:20:00,128.67,128.67,128.57,128.57,4547.0,107.7154,107.7154,107.6317,107.6317,4547.0
2017-08-11 12:25:00,128.57,128.62,128.57,128.61,4142.0,107.6317,107.6735,107.6317,107.6651,4142.0
2017-08-11 12:30:00,128.62,128.65,128.59,128.64,4900.0,107.6735,107.6986,107.6484,107.6903,4900.0
2017-08-11 12:35:00,128.62,128.66,128.61,128.63,26050.0,107.6735,107.707,107.6651,107.6819,26050.0
2017-08-11 12:40:00,128.64,128.69,128.62,128.66,14288.0,107.6903,107.7321,107.6735,107.707,14288.0
2017-08-11 12:45:00,128.66,128.76,128.65,128.74,25500.0,107.707,107.7907,107.6986,107.774,25500.0
2017-08-11 12:50:00,128.72,128.82,128.67,128.8,14925.0,107.7572,107.8409,107.7154,107.8242,14925.0
2017-08-11 12:55:00,128.79,128.83,128.71,128.73,20692.0,107.8158,107.8493,107.7489,107.7656,20692.0
2017-08-11 13:00:00,128.74,128.82,128.74,128.79,8811.0,107.774,107.8409,107.774,107.8158,8811.0
2017-08-11 13:05:00,128.78,128.89,128.74,128.85,20565.0,107.8075,107.8995,107.774,107.8661,20565.0
2017-08-11 13:10:00,128.83,128.89,128.6,128.62,32271.0,107.8493,107.8995,107.6568,107.6735,32271.0
2017-08-11 13:15:00,128.64,128.66,128.61,128.63,5028.0,107.6903,107.707,107.6651,107.6819,5028.0
2017-08-11 13:20:00,128.62,128.63,128.57,128.63,5913.0,107.6735,107.6819,107.6317,107.6819,5913.0
2017-08-11 13:25:00,128.59,128.67,128.59,128.65,7032.0,107.6484,107.7154,107.6484,107.6986,7032.0
2017-08-11 13:30:00,128.68,128.68,128.54,128.54,5148.0,107.7237,107.7237,107.6065,107.6065,5148.0
2017-08-11 13:35:00,128.54,128.55,128.25,128.25,11460.0,107.6065,107.6149,107.3638,107.3638,11460.0
2017-08-11 13:40:00,128.3,128.32,128.2,128.27,16870.0,107.4056,107.4224,107.3219,107.3805,16870.0
2017-08-11 13:45:00,128.27,128.31,128.22,128.29,13194.0,107.3805,107.414,107.3387,107.3973,13194.0
2017-08-11 13:50:00,128.29,128.32,128.27,128.27,3450.0,107.3973,107.4224,107.3805,107.3805,3450.0
2017-08-11 13:55:00,128.32,128.37,128.3,128.34,6462.0,107.4224,107.4642,107.4056,107.4391,6462.0
2017-08-11 14:00:00,128.33,128.36,128.23,128.28,13471.0,107.4307,107.4559,107.347,107.3889,13471.0
2017-08-11 14:05:00,128.29,128.29,128.22,128.25,7092.0,107.3973,107.3973,107.3387,107.3638,7092.0
2017-08-11 14:10:00,128.24,128.24,128.19,128.22,11066.0,107.3554,107.3554,107.3135,107.3387,11066.0
2017-08-11 14:15:00,128.21,128.29,128.2,128.28,12113.0,107.3303,107.3973,107.3219,107.3889,12113.0
2017-08-11 14:20:00,128.3,128.3,128.24,128.24,8925.0,107.4056,107.4056,107.3554,107.3554,8925.0
2017-08-11 14:25:00,128.25,128.27,128.16,128.18,9987.0,107.3638,107.3805,107.2884,107.3052,9987.0
2017-08-11 14:30:00,128.2,128.2,128.12,128.14,14777.0,107.3219,107.3219,107.2549,107.2717,14777.0
2017-08-11 14:35:00,128.14,128.14,128.06,128.13,11776.0,107.2717,107.2717,107.2047,107.2633,11776.0
2017-08-11 14:40:00,128.14,128.18,128.13,128.14,12865.0,107.2717,107.3052,107.2633,107.2717,12865.0
2017-08-11 14:45:00,128.15,128.33,128.15,128.32,13708.0,107.2801,107.4307,107.2801,107.4224,13708.0
2017-08-11 14:50:00,128.33,128.36,128.26,128.3,11324.0,107.4307,107.4559,107.3721,107.4056,11324.0
2017-08-11 14:55:00,128.33,128.38,128.29,128.33,16881.0,107.4307,107.4726,107.3973,107.4307,16881.0
2017-08-11 15:00:00,128.34,128.38,128.29,128.36,19802.0,107.4391,107.4726,107.3973,107.4559,19802.0
2017-08-11 15:05:00,128.37,128.39,128.31,128.33,11177.0,107.4642,107.481,107.414,107.4307,11177.0
2017-08-11 15:10:00,128.35,128.39,128.31,128.37,19788.0,107.4475,107.481,107.414,107.4642,19788.0
2017-08-11 15:15:00,128.37,128.39,128.27,128.28,11375.0,107.4642,107.481,107.3805,107.3889,11375.0
2017-08-11 15:20:00,128.3,128.37,128.27,128.27,16620.0,107.4056,107.4642,107.3805,107.3805,16620.0
2017-08-11 15:25:00,128.3,128.32,128.06,128.06,26329.0,107.4056,107.4224,107.2047,107.2047,26329.0
2017-08-11 15:30:00,128.04,128.18,128.04,128.17,31020.0,107.188,107.3052,107.188,107.2968,31020.0
2017-08-11 15:35:00,128.18,128.22,128.16,128.21,14408.0,107.3052,107.3387,107.2884,107.3303,14408.0
2017-08-11 15:40:00,128.2,128.26,128.2,128.24,19283.0,107.3219,107.3721,107.3219,107.3554,19283.0
2017-08-11 15:45:00,128.24,128.32,128.22,128.25,28895.0,107.3554,107.4224,107.3387,107.3638,28895.0
2017-08-11 15:50:00,128.26,128.28,128.23,128.26,41982.0,107.3721,107.3889,107.347,107.3721,41982.0
2017-08-11 15:55:00,128.27,128.33,128.14,128.23,71553.0,107.3805,107.4307,107.2717,107.347,71553.0
2017-08-14 09:30:00,128.33,128.57,128.32,128.56,35520.0,107.4307,107.6317,107.4224,107.6233,35520.0
2017-08-14 09:35:00,128.6,128.82,128.6,128.73,13371.0,107.6568,107.8409,107.6568,107.7656,13371.0
2017-08-14 09:40:00,128.75,128.98,128.75,128.9,4788.0,107.7823,107.9749,107.7823,107.9079,4788.0
2017-08-14 09:45:00,128.88,128.88,128.58,128.68,27322.0,107.8912,107.8912,107.64,107.7237,27322.0
2017-08-14 09:50:00,128.69,128.7,128.55,128.59,7231.0,107.7321,107.7405,107.6149,107.6484,7231.0
2017-08-14 09:55:00,128.63,128.67,128.57,128.57,10435.0,107.6819,107.7154,107.6317,107.6317,10435.0
2017-08-14 10:00:00,128.6,128.73,128.58,128.7,8486.0,107.6568,107.7656,107.64,107.7405,8486.0
2017-08-14 10:05:00,128.7,128.7,128.59,128.64,7002.0,107.7405,107.7405,107.6484,107.6903,7002.0
2017-08-14 10:10:00,128.66,128.69,128.63,128.67,5968.0,107.707,107.7321,107.6819,107.7154,5968.0
2017-08-14 10:15:00,128.63,128.73,128.63,128.67,7006.0,107.6819,107.7656,107.6819,107.7154,7006.0
2017-08-14 10:20:00,128.67,128.69,128.6,128.66,5455.0,107.7154,107.7321,107.6568,107.707,5455.0
2017-08-14 10:25:00,128.65,128.67,128.54,128.65,7664.0,107.6986,107.7154,107.6065,107.6986,7664.0
2017-08-14 10:30:00,128.66,128.68,128.61,128.61,3954.0,107.707,107.7237,107.6651,107.6651,3954.0
2017-08-14 10:35:00,128.64,128.68,128.61,128.61,12035.0,107.6903,107.7237,107.6651,107.6651,12035.0
2017-08-14 10:40:00,128.66,128.69,128.55,128.59,19072.0,107.707,107.7321,107.6149,107.6484,19072.0
2017-08-14 10:45:00,128.63,128.73,128.55,128.56,8018.0,107.6819,107.7656,107.6149,107.6233,8018.0
2017-08-14 10:50:00,128.59,128.66,128.57,128.59,5001.0,107.6484,107.707,107.6317,107.6484,5001.0
2017-08-14 10:55:00,128.62,128.66,128.6,128.65,3419.0,107.6735,107.707,107.6568,107.6986,3419.0
2017-08-14 11:00:00,128.62,128.75,128.62,128.75,7721.0,107.6735,107.7823,107.6735,107.7823,7721.0
2017-08-14 11:05:00,128.72,128.77,128.7,128.75,14905.0,107.7572,107.7991,107.7405,107.7823,14905.0
2017-08-14 11:10:00,128.74,128.78,128.71,128.71,4235.0,107.774,107.8075,107.7489,107.7489,4235.0
2017-08-14 11:15:00,128.71,128.74,128.69,128.73,3000.0,107.7489,107.774,107.7321,107.7656,3000.0
2017-08-14 11:20:00,128.71,128.79,128.7,128.79,4183.0,107.7489,107.8158,107.7405,107.8158,4183.0
2017-08-14 11:25:00,128.78,128.89,128.77,128.89,6013.0,107.8075,107.8995,107.7991,107.8995,6013.0
2017-08-14 11:30:00,128.87,128.93,128.85,128.86,7250.0,107.8828,107.933,107.8661,107.8744,7250.0
2017-08-14 11:35:00,128.86,128.87,128.81,128.81,3397.0,107.8744,107.8828,107.8326,107.8326,3397.0
2017-08-14 11:40:00,128.81,128.88,128.76,128.85,4620.0,107.8326,107.8912,107.7907,107.8661,4620.0
2017-08-14 11:45:00,128.91,128.93,128.88,128.93,3225.0,107.9163,107.933,107.8912,107.933,3225.0
2017-08-14 11:50:00,128.95,129.06,128.95,129.06,6197.0,107.9498,108.0419,107.9498,108.0419,6197.0
2017-08-14 11:55:00,129.05,129.06,129.01,129.04,7166.0,108.0335,108.0419,108.0,108.0251,7166.0
2017-08-14 12:00:00,129.06,129.06,128.9,128.9,4679.0,108.0419,108.0419,107.9079,107.9079,4679.0
2017-08-14 12:05:00,128.91,128.93,128.76,128.77,7227.0,107.9163,107.933,107.7907,107.7991,7227.0
2017-08-14 12:10:00,128.79,128.83,128.77,128.83,3336.0,107.8158,107.8493,107.7991,107.8493,3336.0
2017-08-14 12:15:00,128.83,128.83,128.78,128.8,3031.0,107.8493,107.8493,107.8075,107.8242,3031.0
2017-08-14 12:20:00,128.81,128.81,128.58,128.61,8113.0,107.8326,107.8326,107.64,107.6651,8113.0
2017-08-14 12:25:00,128.6,128.68,128.6,128.67,3400.0,107.6568,107.7237,107.6568,107.7154,3400.0
2017-08-14 12:30:00,128.67,128.67,128.65,128.66,4193.0,107.7154,107.7154,107.6986,107.707,4193.0
2017-08-14 12:35:00,128.67,128.67,128.56,128.56,3672.0,107.7154,107.7154,107.6233,107.6233,3672.0
2017-08-14 12:40:00,128.59,128.67,128.57,128.65,5200.0,107.6484,107.7154,107.6317,107.6986,5200.0
2017-08-14 12:45:00,128.67,128.72,128.66,128.69,4921.0,107.7154,107.7572,107.707,107.7321,4921.0
2017-08-14 12:50:00,128.68,128.72,128.67,128.72,2869.0,107.7237,107.7572,107.7154,107.7572,2869.0
2017-08-14 12:55:00,128.7,128.7,128.62,128.64,3079.0,107.7405,107.7405,107.6735,107.6903,3079.0
2017-08-14 13:00:00,128.64,128.66,128.6,128.66,2840.0,107.6903,107.707,107.6568,107.707,2840.0
2017-08-14 13:05:00,128.68,128.75,128.68,128.75,2400.0,107.7237,107.7823,107.7237,107.7823,2400.0
2017-08-14 13:10:00,128.74,128.74,128.69,128.69,1900.0,107.774,107.774,107.7321,107.7321,1900.0
2017-08-14 13:15:00,128.72,128.74,128.71,128.73,2400.0,107.7572,107.774,107.7489,107.7656,2400.0
2017-08-14 13:20:00,128.72,128.76,128.71,128.76,2520.0,107.7572,107.7907,107.7489,107.7907,2520.0
2017-08-14 13:25:00,128.76,128.76,128.72,128.72,1649.0,107.7907,107.7907,107.7572,107.7572,1649.0
2017-08-14 13:30:00,128.72,128.74,128.71,128.74,3861.0,107.7572,107.774,107.7489,107.774,3861.0
2017-08-14 13:35:00,128.76,128.78,128.74,128.77,4528.0,107.7907,107.8075,107.774,107.7991,4528.0
2017-08-14 13:40:00,128.8,128.81,128.78,128.79,2105.0,107.8242,107.8326,107.8075,107.8158,2105.0
2017-08-14 13:45:00,128.78,128.79,128.74,128.74,3160.0,107.8075,107.8158,107.774,107.774,3160.0
2017-08-14 13:50:00,128.74,128.76,128.72,128.73,2500.0,107.774,107.7907,107.7572,107.7656,2500.0
2017-08-14 13:55:00,128.74,128.79,128.73,128.79,5265.0,107.774,107.8158,107.7656,107.8158,5265.0
2017-08-14 14:00:00,128.8,128.8,128.77,128.79,3603.0,107.8242,107.8242,107.7991,107.8158,3603.0
2017-08-14 14:05:00,128.79,128.81,128.78,128.78,3435.0,107.8158,107.8326,107.8075,107.8075,3435.0
2017-08-14 14:10:00,128.78,128.8,128.75,128.79,4584.0,107.8075,107.8242,107.7823,107.8158,4584.0
2017-08-14 14:15:00,128.81,128.91,128.81,128.86,7395.0,107.8326,107.9163,107.8326,107.8744,7395.0
2017-08-14 14:20:00,128.85,128.87,128.84,128.87,1474.0,107.8661,107.8828,107.8577,107.8828,1474.0
2017-08-14 14:25:00,128.85,128.9,128.85,128.9,3480.0,107.8661,107.9079,107.8661,107.9079,3480.0
2017-08-14 14:30:00,128.9,128.9,128.88,128.88,3247.0,107.9079,107.9079,107.8912,107.8912,3247.0
2017-08-14 14:35:00,128.87,128.88,128.8,128.82,6027.0,107.8828,107.8912,107.8242,107.8409,6027.0
2017-08-14 14:40:00,128.82,128.82,128.71,128.73,3101.0,107.8409,107.8409,107.7489,107.7656,3101.0
2017-08-14 14:45:00,128.72,128.76,128.7,128.7,6634.0,107.7572,107.7907,107.7405,107.7405,6634.0
2017-08-14 14:50:00,128.7,128.7,128.64,128.67,4803.0,107.7405,107.7405,107.6903,107.7154,4803.0
2017-08-14 14:55:00,128.66,128.71,128.64,128.64,8325.0,107.707,107.7489,107.6903,107.6903,8325.0
2017-08-14 15:00:00,128.64,128.74,128.63,128.72,16087.0,107.6903,107.774,107.6819,107.7572,16087.0
2017-08-14 15:05:00,128.72,128.81,128.72,128.78,5698.0,107.7572,107.8326,107.7572,107.8075,5698.0
2017-08-14 15:10:00,128.78,128.89,128.78,128.89,12143.0,107.8075,107.8995,107.8075,107.8995,12143.0
2017-08-14 15:15:00,128.89,128.91,128.84,128.84,6347.0,107.8995,107.9163,107.8577,107.8577,6347.0
2017-08-14 15:20:00,128.86,128.86,128.72,128.72,4814.0,107.8744,107.8744,107.7572,107.7572,4814.0
2017-08-14 15:25:00,128.73,128.74,128.71,128.74,21503.0,107.7656,107.774,107.7489,107.774,21503.0
2017-08-14 15:30:00,128.73,128.77,128.71,128.76,14659.0,107.7656,107.7991,107.7489,107.7907,14659.0
2017-08-14 15:35:00,128.77,128.82,128.75,128.79,9363.0,107.7991,107.8409,107.7823,107.8158,9363.0
2017-08-14 15:40:00,128.79,128.84,128.78,128.83,16380.0,107.8158,107.8577,107.8075,107.8493,16380.0
2017-08-14 15:45:00,128.83,128.85,128.79,128.79,22666.0,107.8493,107.8661,107.8158,107.8158,22666.0
2017-08-14 15:50:00,128.79,128.87,128.74,128.83,24219.0,107.8158,107.8828,107.774,107.8493,24219.0
2017-08-14 15:55:00,128.84,128.91,128.76,128.79,91784.0,107.8577,107.9163,107.7907,107.8158,91784.0
2017-08-15 09:30:00,129.0,129.0,128.66,128.92,39310.0,107.9916,107.9916,107.707,107.9247,39310.0
2017-08-15 09:35:00,128.96,129.08,128.9,128.92,25168.0,107.9581,108.0586,107.9079,107.9247,25168.0
2017-08-15 09:40:00,128.97,129.38,128.9,129.38,10718.0,107.9665,108.3097,107.9079,108.3097,10718.0
2017-08-15 09:45:00,129.41,129.42,129.17,129.24,19804.0,108.3349,108.3432,108.1339,108.1925,19804.0
2017-08-15 09:50:00,129.23,129.26,129.06,129.14,11325.0,108.1842,108.2093,108.0419,108.1088,11325.0
2017-08-15 09:55:00,129.12,129.14,129.06,129.12,7021.0,108.0921,108.1088,108.0419,108.0921,7021.0
2017-08-15 10:00:00,129.1,129.22,128.99,128.99,20441.0,108.0753,108.1758,107.9833,107.9833,20441.0
2017-08-15 10:05:00,129.02,129.1,128.98,128.98,14338.0,108.0084,108.0753,107.9749,107.9749,14338.0
2017-08-15 10:10:00,128.95,129.02,128.83,128.93,15366.0,107.9498,108.0084,107.8493,107.933,15366.0
2017-08-15 10:15:00,128.89,128.99,128.88,128.97,5453.0,107.8995,107.9833,107.8912,107.9665,5453.0
2017-08-15 10:20:00,128.98,128.99,128.83,128.83,10500.0,107.9749,107.9833,107.8493,107.8493,10500.0
2017-08-15 10:25:00,128.82,128.82,128.73,128.81,5426.0,107.8409,107.8409,107.7656,107.8326,5426.0
2017-08-15 10:30:00,128.81,128.86,128.73,128.86,7477.0,107.8326,107.8744,107.7656,107.8744,7477.0
2017-08-15 10:35:00,128.9,128.9,128.84,128.84,8254.0,107.9079,107.9079,107.8577,107.8577,8254.0
2017-08-15 10:40:00,128.86,128.86,128.76,128.76,7020.0,107.8744,107.8744,107.7907,107.7907,7020.0
2017-08-15 10:45:00,128.75,128.88,128.75,128.88,5110.0,107.7823,107.8912,107.7823,107.8912,5110.0
2017-08-15 10:50:00,128.88,128.95,128.87,128.92,14671.0,107.8912,107.9498,107.8828,107.9247,14671.0
2017-08-15 10:55:00,128.91,128.95,128.83,128.83,5276.0,107.9163,107.9498,107.8493,107.8493,5276.0
2017-08-15 11:00:00,128.83,128.85,128.79,128.85,4400.0,107.8493,107.8661,107.8158,107.8661,4400.0
2017-08-15 11:05:00,128.85,128.92,128.85,128.88,7100.0,107.8661,107.9247,107.8661,107.8912,7100.0
2017-08-15 11:10:00,128.89,128.92,128.82,128.82,4305.0,107.8995,107.9247,107.8409,107.8409,4305.0
2017-08-15 11:15:00,128.82,128.93,128.82,128.93,2813.0,107.8409,107.933,107.8409,107.933,2813.0
2017-08-15 11:20:00,128.92,128.95,128.86,128.86,8465.0,107.9247,107.9498,107.8744,107.8744,8465.0
2017-08-15 11:25:00,128.81,128.93,128.8,128.9,8259.0,107.8326,107.933,107.8242,107.9079,8259.0
2017-08-15 11:30:00,128.87,128.92,128.87,128.92,2598.0,107.8828,107.9247,107.8828,107.9247,2598.0
2017-08-15 11:35:00,128.91,128.92,128.78,128.79,9587.0,107.9163,107.9247,107.8075,107.8158,9587.0
2017-08-15 11:40:00,128.78,128.86,128.78,128.86,4300.0,107.8075,107.8744,107.8075,107.8744,4300.0
2017-08-15 11:45:00,128.85,128.91,128.85,128.88,8849.0,107.8661,107.9163,107.8661,107.8912,8849.0
2017-08-15 11:50:00,128.89,128.9,128.86,128.88,3658.0,107.8995,107.9079,107.8744,107.8912,3658.0
2017-08-15 11:55:00,128.9,128.92,128.88,128.88,6995.0,107.9079,107.9247,107.8912,107.8912,6995.0
2017-08-15 12:00:00,128.88,128.9,128.87,128.88,6988.0,107.8912,107.9079,107.8828,107.8912,6988.0
2017-08-15 12:05:00,128.88,128.96,128.86,128.96,16292.0,107.8912,107.9581,107.8744,107.9581,16292.0
2017-08-15 12:10:00,128.98,129.0,128.95,128.99,5640.0,107.9749,107.9916,107.9498,107.9833,5640.0
2017-08-15 12:15:00,128.96,128.96,128.87,128.92,11614.0,107.9581,107.9581,107.8828,107.9247,11614.0
2017-08-15 12:20:00,128.9,128.91,128.8,128.82,6143.0,107.9079,107.9163,107.8242,107.8409,6143.0
2017-08-15 12:25:00,128.83,128.86,128.82,128.82,5865.0,107.8493,107.8744,107.8409,107.8409,5865.0
2017-08-15 12:30:00,128.82,128.86,128.8,128.86,4913.0,107.8409,107.8744,107.8242,107.8744,4913.0
2017-08-15 12:35:00,128.86,128.87,128.83,128.85,5262.0,107.8744,107.8828,107.8493,107.8661,5262.0
2017-08-15 12:40:00,128.87,128.88,128.85,128.88,3250.0,107.8828,107.8912,107.8661,107.8912,3250.0
2017-08-15 12:45:00,128.88,128.9,128.87,128.9,2736.0,107.8912,107.9079,107.8828,107.9079,2736.0
2017-08-15 12:50:00,128.89,128.92,128.88,128.91,2300.0,107.8995,107.9247,107.8912,107.9163,2300.0
2017-08-15 12:55:00,128.93,128.94,128.91,128.92,10274.0,107.933,107.9414,107.9163,107.9247,10274.0
2017-08-15 13:00:00,128.91,128.96,128.91,128.96,24580.0,107.9163,107.9581,107.9163,107.9581,24580.0
2017-08-15 13:05:00,128.93,128.98,128.93,128.96,11817.0,107.933,107.9749,107.933,107.9581,11817.0
2017-08-15 13:10:00,128.97,129.03,128.94,129.02,37703.0,107.9665,108.0167,107.9414,108.0084,37703.0
2017-08-15 13:15:00,129.0,129.07,128.92,128.97,28365.0,107.9916,108.0502,107.9247,107.9665,28365.0
2017-08-15 13:20:00,128.94,128.94,128.9,128.9,2095.0,107.9414,107.9414,107.9079,107.9079,2095.0
2017-08-15 13:25:00,128.91,128.95,128.9,128.95,5891.0,107.9163,107.9498,107.9079,107.9498,5891.0
2017-08-15 13:30:00,128.95,128.97,128.93,128.95,2694.0,107.9498,107.9665,107.933,107.9498,2694.0
2017-08-15 13:35:00,128.93,128.94,128.89,128.92,6665.0,107.933,107.9414,107.8995,107.9247,6665.0
2017-08-15 13:40:00,128.92,128.92,128.89,128.9,1591.0,107.9247,107.9247,107.8995,107.9079,1591.0
2017-08-15 13:45:00,128.89,128.95,128.89,128.95,3979.0,107.8995,107.9498,107.8995,107.9498,3979.0
2017-08-15 13:50:00,128.95,128.95,128.92,128.94,5038.0,107.9498,107.9498,107.9247,107.9414,5038.0
2017-08-15 13:55:00,128.92,128.93,128.87,128.87,4358.0,107.9247,107.933,107.8828,107.8828,4358.0
2017-08-15 14:00:00,128.87,128.91,128.87,128.91,7512.0,107.8828,107.9163,107.8828,107.9163,7512.0
2017-08-15 14:05:00,128.91,128.94,128.9,128.94,4510.0,107.9163,107.9414,107.9079,107.9414,4510.0
2017-08-15 14:10:00,128.96,129.02,128.93,129.01,5904.0,107.9581,108.0084,107.933,108.0,5904.0
2017-08-15 14:15:00,129.02,129.03,128.93,128.95,4544.0,108.0084,108.0167,107.933,107.9498,4544.0
2017-08-15 14:20:00,128.95,128.97,128.94,128.95,6054.0,107.9498,107.9665,107.9414,107.9498,6054.0
2017-08-15 14:25:00,128.97,129.0,128.97,128.99,5138.0,107.9665,107.9916,107.9665,107.9833,5138.0
2017-08-15 14:30:00,129.0,129.02,128.97,129.02,9648.0,107.9916,108.0084,107.9665,108.0084,9648.0
2017-08-15 14:35:00,129.01,129.04,129.01,129.02,3763.0,108.0,108.0251,108.0,108.0084,3763.0
2017-08-15 14:40:00,129.03,129.04,129.01,129.03,5259.0,108.0167,108.0251,108.0,108.0167,5259.0
2017-08-15 14:45:00,129.01,129.08,129.01,129.08,6263.0,108.0,108.0586,108.0,108.0586,6263.0
2017-08-15 14:50:00,129.08,129.15,129.07,129.15,2520.0,108.0586,108.1172,108.0502,108.1172,2520.0
2017-08-15 14:55:00,129.14,129.16,129.12,129.13,5304.0,108.1088,108.1256,108.0921,108.1005,5304.0
2017-08-15 15:00:00,129.12,129.13,129.06,129.06,3082.0,108.0921,108.1005,108.0419,108.0419,3082.0
2017-08-15 15:05:00,129.06,129.06,129.0,129.02,4973.0,108.0419,108.0419,107.9916,108.0084,4973.0
2017-08-15 15:10:00,129.0,129.06,129.0,129.05,4401.0,107.9916,108.0419,107.9916,108.0335,4401.0
2017-08-15 15:15:00,129.06,129.07,129.04,129.06,5854.0,108.0419,108.0502,108.0251,108.0419,5854.0
2017-08-15 15:20:00,129.07,129.09,129.05,129.09,4826.0,108.0502,108.067,108.0335,108.067,4826.0
2017-08-15 15:25:00,129.09,129.09,129.01,129.05,11197.0,108.067,108.067,108.0,108.0335,11197.0
2017-08-15 15:30:00,129.05,129.06,129.01,129.04,8481.0,108.0335,108.0419,108.0,108.0251,8481.0
2017-08-15 15:35:00,129.04,129.06,129.01,129.05,10900.0,108.0251,108.0419,108.0,108.0335,10900.0
2017-08-15 15:40:00,129.07,129.07,129.04,129.05,11534.0,108.0502,108.0502,108.0251,108.0335,11534.0
2017-08-15 15:45:00,129.06,129.08,129.04,129.06,10748.0,108.0419,108.0586,108.0251,108.0419,10748.0
2017-08-15 15:50:00,129.06,129.11,129.04,129.11,20063.0,108.0419,108.0837,108.0251,108.0837,20063.0
2017-08-15 15:55:00,129.11,129.11,129.03,129.05,47978.0,108.0837,108.0837,108.0167,108.0335,47978.0
2017-08-16 09:30:00,129.62,129.62,129.0,129.41,22417.0,108.5107,108.5107,107.9916,108.3349,22417.0
2017-08-16 09:35:00,129.46,129.95,129.46,129.95,8147.0,108.3767,108.7869,108.3767,108.7869,8147.0
2017-08-16 09:40:00,129.94,129.97,129.76,129.85,9664.0,108.7785,108.8037,108.6279,108.7032,9664.0
2017-08-16 09:45:00,129.84,129.9,129.64,129.69,23767.0,108.6948,108.7451,108.5274,108.5693,23767.0
2017-08-16 09:50:00,129.74,129.97,129.74,129.83,8516.0,108.6111,108.8037,108.6111,108.6865,8516.0
2017-08-16 09:55:00,129.83,129.9,129.79,129.79,13926.0,108.6865,108.7451,108.653,108.653,13926.0
2017-08-16 10:00:00,129.81,129.82,129.7,129.82,6459.0,108.6697,108.6781,108.5776,108.6781,6459.0
2017-08-16 10:05:00,129.84,129.86,129.81,129.81,20221.0,108.6948,108.7116,108.6697,108.6697,20221.0
2017-08-16 10:10:00,129.83,129.85,129.72,129.73,10613.0,108.6865,108.7032,108.5944,108.6027,10613.0
2017-08-16 10:15:00,129.71,129.71,129.54,129.54,3570.0,108.586,108.586,108.4437,108.4437,3570.0
2017-08-16 10:20:00,129.52,129.66,129.51,129.62,6651.0,108.4269,108.5441,108.4186,108.5107,6651.0
2017-08-16 10:25:00,129.64,129.64,129.56,129.61,4322.0,108.5274,108.5274,108.4604,108.5023,4322.0
2017-08-16 10:30:00,129.56,129.96,129.52,129.89,32474.0,108.4604,108.7953,108.4269,108.7367,32474.0
2017-08-16 10:35:00,129.87,130.0,129.8,129.96,70306.0,108.7199,108.8288,108.6613,108.7953,70306.0
2017-08-16 10:40:00,129.95,130.0,129.91,129.97,18550.0,108.7869,108.8288,108.7534,108.8037,18550.0
2017-08-16 10:45:00,129.97,130.21,129.91,130.16,53076.0,108.8037,109.0046,108.7534,108.9627,53076.0
2017-08-16 10:50:00,130.17,130.34,130.0,130.31,70684.0,108.9711,109.1134,108.8288,109.0883,70684.0
2017-08-16 10:55:00,130.29,130.37,129.77,129.91,35038.0,109.0715,109.1385,108.6362,108.7534,35038.0
2017-08-16 11:00:00,129.91,130.04,129.91,130.01,12528.0,108.7534,108.8623,108.7534,108.8371,12528.0
2017-08-16 11:05:00,130.03,130.07,129.88,129.89,5146.0,108.8539,108.8874,108.7283,108.7367,5146.0
2017-08-16 11:10:00,129.9,130.0,129.74,129.75,15333.0,108.7451,108.8288,108.6111,108.6195,15333.0
2017-08-16 11:15:00,129.78,129.9,129.78,129.83,4568.0,108.6446,108.7451,108.6446,108.6865,4568.0
2017-08-16 11:20:00,129.83,129.83,129.73,129.78,4809.0,108.6865,108.6865,108.6027,108.6446,4809.0
2017-08-16 11:25:00,129.77,129.92,129.77,129.85,11288.0,108.6362,108.7618,108.6362,108.7032,11288.0
2017-08-16 11:30:00,129.84,129.85,129.79,129.85,3497.0,108.6948,108.7032,108.653,108.7032,3497.0
2017-08-16 11:35:00,129.85,129.85,129.76,129.76,2792.0,108.7032,108.7032,108.6279,108.6279,2792.0
2017-08-16 11:40:00,129.78,129.79,129.75,129.76,6034.0,108.6446,108.653,108.6195,108.6279,6034.0
2017-08-16 11:45:00,129.77,129.86,129.77,129.77,10837.0,108.6362,108.7116,108.6362,108.6362,10837.0
2017-08-16 11:50:00,129.81,129.86,129.76,129.76,11499.0,108.6697,108.7116,108.6279,108.6279,11499.0
2017-08-16 11:55:00,129.75,129.8,129.71,129.72,6093.0,108.6195,108.6613,108.586,108.5944,6093.0
2017-08-16 12:00:00,129.72,129.74,129.69,129.72,5003.0,108.5944,108.6111,108.5693,108.5944,5003.0
2017-08-16 12:05:00,129.71,129.79,129.71,129.77,19299.0,108.586,108.653,108.586,108.6362,19299.0
2017-08-16 12:10:00,129.78,129.81,129.75,129.78,8519.0,108.6446,108.6697,108.6195,108.6446,8519.0
2017-08-16 12:15:00,129.77,129.78,129.71,129.77,8205.0,108.6362,108.6446,108.586,108.6362,8205.0
2017-08-16 12:20:00,129.75,129.76,129.72,129.73,2806.0,108.6195,108.6279,108.5944,108.6027,2806.0
2017-08-16 12:25:00,129.75,129.77,129.7,129.74,7711.0,108.6195,108.6362,108.5776,108.6111,7711.0
2017-08-16 12:30:00,129.72,129.75,129.7,129.72,5100.0,108.5944,108.6195,108.5776,108.5944,5100.0
2017-08-16 12:35:00,129.75,129.78,129.72,129.75,11288.0,108.6195,108.6446,108.5944,108.6195,11288.0
2017-08-16 12:40:00,129.77,129.77,129.67,129.67,5500.0,108.6362,108.6362,108.5525,108.5525,5500.0
2017-08-16 12:45:00,129.67,129.72,129.65,129.66,6847.0,108.5525,108.5944,108.5358,108.5441,6847.0
2017-08-16 12:50:00,129.65,129.68,129.62,129.62,7333.0,108.5358,108.5609,108.5107,108.5107,7333.0
2017-08-16 12:55:00,129.59,129.68,129.59,129.68,7466.0,108.4855,108.5609,108.4855,108.5609,7466.0
2017-08-16 13:00:00,129.68,129.69,129.66,129.66,2652.0,108.5609,108.5693,108.5441,108.5441,2652.0
2017-08-16 13:05:00,129.67,129.69,129.65,129.68,3531.0,108.5525,108.5693,108.5358,108.5609,3531.0
2017-08-16 13:10:00,129.65,129.7,129.62,129.62,5971.0,108.5358,108.5776,108.5107,108.5107,5971.0
2017-08-16 13:15:00,129.64,129.71,129.61,129.61,3963.0,108.5274,108.586,108.5023,108.5023,3963.0
2017-08-16 13:20:00,129.61,129.67,129.61,129.63,4500.0,108.5023,108.5525,108.5023,108.519,4500.0
2017-08-16 13:25:00,129.61,129.62,129.51,129.62,5863.0,108.5023,108.5107,108.4186,108.5107,5863.0
2017-08-16 13:30:00,129.6,129.64,129.53,129.64,6737.0,108.4939,108.5274,108.4353,108.5274,6737.0
2017-08-16 13:35:00,129.65,129.66,129.62,129.64,1903.0,108.5358,108.5441,108.5107,108.5274,1903.0
2017-08-16 13:40:00,129.63,129.69,129.62,129.67,3049.0,108.519,108.5693,108.5107,108.5525,3049.0
2017-08-16 13:45:00,129.67,129.68,129.64,129.67,4669.0,108.5525,108.5609,108.5274,108.5525,4669.0
2017-08-16 13:50:00,129.67,129.71,129.67,129.69,5887.0,108.5525,108.586,108.5525,108.5693,5887.0
2017-08-16 13:55:00,129.68,129.71,129.64,129.67,8451.0,108.5609,108.586,108.5274,108.5525,8451.0
2017-08-16 14:00:00,129.68,129.74,129.66,129.71,5203.0,108.5609,108.6111,108.5441,108.586,5203.0
2017-08-16 14:05:00,129.7,129.91,129.67,129.86,21102.0,108.5776,108.7534,108.5525,108.7116,21102.0
2017-08-16 14:10:00,129.89,129.93,129.84,129.88,16495.0,108.7367,108.7702,108.6948,108.7283,16495.0
2017-08-16 14:15:00,129.87,129.89,129.82,129.88,12241.0,108.7199,108.7367,108.6781,108.7283,12241.0
2017-08-16 14:20:00,129.86,129.88,129.8,129.85,11611.0,108.7116,108.7283,108.6613,108.7032,11611.0
2017-08-16 14:25:00,129.85,129.88,129.75,129.75,4600.0,108.7032,108.7283,108.6195,108.6195,4600.0
2017-08-16 14:30:00,129.75,129.83,129.74,129.82,7050.0,108.6195,108.6865,108.6111,108.6781,7050.0
2017-08-16 14:35:00,129.79,129.79,129.73,129.78,5299.0,108.653,108.653,108.6027,108.6446,5299.0
2017-08-16 14:40:00,129.77,129.82,129.72,129.75,6296.0,108.6362,108.6781,108.5944,108.6195,6296.0
2017-08-16 14:45:00,129.77,129.77,129.7,129.73,4296.0,108.6362,108.6362,108.5776,108.6027,4296.0
2017-08-16 14:50:00,129.74,129.77,129.71,129.75,5231.0,108.6111,108.6362,108.586,108.6195,5231.0
2017-08-16 14:55:00,129.73,129.77,129.73,129.75,5111.0,108.6027,108.6362,108.6027,108.6195,5111.0
2017-08-16 15:00:00,129.74,129.75,129.68,129.68,4216.0,108.6111,108.6195,108.5609,108.5609,4216.0
2017-08-16 15:05:00,129.68,129.69,129.61,129.61,5366.0,108.5609,108.5693,108.5023,108.5023,5366.0
2017-08-16 15:10:00,129.63,129.68,129.62,129.67,14320.0,108.519,108.5609,108.5107,108.5525,14320.0
2017-08-16 15:15:00,129.66,129.67,129.6,129.6,6962.0,108.5441,108.5525,108.4939,108.4939,6962.0
2017-08-16 15:20:00,129.59,129.64,129.58,129.63,6775.0,108.4855,108.5274,108.4772,108.519,6775.0
2017-08-16 15:25:00,129.62,129.62,129.58,129.58,8212.0,108.5107,108.5107,108.4772,108.4772,8212.0
2017-08-16 15:30:00,129.58,129.6,129.49,129.53,15326.0,108.4772,108.4939,108.4018,108.4353,15326.0
2017-08-16 15:35:00,129.55,129.59,129.53,129.56,12031.0,108.4521,108.4855,108.4353,108.4604,12031.0
2017-08-16 15:40:00,129.55,129.6,129.54,129.57,16591.0,108.4521,108.4939,108.4437,108.4688,16591.0
2017-08-16 15:45:00,129.57,129.57,129.5,129.52,21860.0,108.4688,108.4688,108.4102,108.4269,21860.0
2017-08-16 15:50:00,129.5,129.5,129.42,129.43,19678.0,108.4102,108.4102,108.3432,108.3516,19678.0
2017-08-16 15:55:00,129.43,129.49,129.41,129.49,64336.0,108.3516,108.4018,108.3349,108.4018,64336.0
2017-08-17 09:30:00,129.64,129.64,129.25,129.32,21821.0,108.5274,108.5274,108.2009,108.2595,21821.0
2017-08-17 09:35:00,129.34,129.52,129.26,129.48,6354.0,108.2763,108.4269,108.2093,108.3935,6354.0
2017-08-17 09:40:00,129.47,129.55,129.44,129.48,3320.0,108.3851,108.4521,108.36,108.3935,3320.0
2017-08-17 09:45:00,129.45,129.49,129.33,129.47,7568.0,108.3683,108.4018,108.2679,108.3851,7568.0
2017-08-17 09:50:00,129.51,129.61,129.51,129.59,8067.0,108.4186,108.5023,108.4186,108.4855,8067.0
2017-08-17 09:55:00,129.59,129.59,129.19,129.19,12495.0,108.4855,108.4855,108.1507,108.1507,12495.0
2017-08-17 10:00:00,129.18,129.35,129.18,129.31,12897.0,108.1423,108.2846,108.1423,108.2511,12897.0
2017-08-17 10:05:00,129.32,129.44,129.26,129.39,11190.0,108.2595,108.36,108.2093,108.3181,11190.0
2017-08-17 10:10:00,129.4,129.47,129.36,129.37,5750.0,108.3265,108.3851,108.293,108.3014,5750.0
2017-08-17 10:15:00,129.32,129.39,129.19,129.31,20770.0,108.2595,108.3181,108.1507,108.2511,20770.0
2017-08-17 10:20:00,129.27,129.27,129.03,129.09,10915.0,108.2177,108.2177,108.0167,108.067,10915.0
2017-08-17 10:25:00,129.06,129.17,129.0,129.02,9940.0,108.0419,108.1339,107.9916,108.0084,9940.0
2017-08-17 10:30:00,129.02,129.18,129.02,129.03,14491.0,108.0084,108.1423,108.0084,108.0167,14491.0
2017-08-17 10:35:00,129.0,129.04,128.93,128.99,18330.0,107.9916,108.0251,107.933,107.9833,18330.0
2017-08-17 10:40:00,128.97,128.99,128.85,128.88,11710.0,107.9665,107.9833,107.8661,107.8912,11710.0
2017-08-17 10:45:00,128.89,128.91,128.83,128.86,7987.0,107.8995,107.9163,107.8493,107.8744,7987.0
2017-08-17 10:50:00,128.84,128.86,128.82,128.85,8744.0,107.8577,107.8744,107.8409,107.8661,8744.0
2017-08-17 10:55:00,128.82,129.05,128.81,129.0,26622.0,107.8409,108.0335,107.8326,107.9916,26622.0
2017-08-17 11:00:00,129.01,129.07,128.92,128.92,24577.0,108.0,108.0502,107.9247,107.9247,24577.0
2017-08-17 11:05:00,128.95,128.97,128.87,128.93,10619.0,107.9498,107.9665,107.8828,107.933,10619.0
2017-08-17 11:10:00,128.94,128.97,128.93,128.96,8965.0,107.9414,107.9665,107.933,107.9581,8965.0
2017-08-17 11:15:00,128.97,128.98,128.92,128.96,12541.0,107.9665,107.9749,107.9247,107.9581,12541.0
2017-08-17 11:20:00,128.97,129.05,128.9,128.93,13416.0,107.9665,108.0335,107.9079,107.933,13416.0
2017-08-17 11:25:00,128.95,128.99,128.91,128.93,10047.0,107.9498,107.9833,107.9163,107.933,10047.0
2017-08-17 11:30:00,128.91,129.02,128.91,128.99,4696.0,107.9163,108.0084,107.9163,107.9833,4696.0
2017-08-17 11:35:00,128.99,129.02,128.87,128.87,13856.0,107.9833,108.0084,107.8828,107.8828,13856.0
2017-08-17 11:40:00,128.87,129.0,128.87,129.0,6360.0,107.8828,107.9916,107.8828,107.9916,6360.0
2017-08-17 11:45:00,128.97,128.97,128.73,128.77,18343.0,107.9665,107.9665,107.7656,107.7991,18343.0
2017-08-17 11:50:00,128.75,128.81,128.69,128.7,10188.0,107.7823,107.8326,107.7321,107.7405,10188.0
2017-08-17 11:55:00,128.7,128.74,128.62,128.66,6462.0,107.7405,107.774,107.6735,107.707,6462.0
2017-08-17 12:00:00,128.63,128.63,128.59,128.62,6579.0,107.6819,107.6819,107.6484,107.6735,6579.0
2017-08-17 12:05:00,128.6,128.6,128.45,128.45,11472.0,107.6568,107.6568,107.5312,107.5312,11472.0
2017-08-17 12:10:00,128.45,128.54,128.42,128.5,12310.0,107.5312,107.6065,107.5061,107.5731,12310.0
2017-08-17 12:15:00,128.47,128.55,128.42,128.5,9445.0,107.5479,107.6149,107.5061,107.5731,9445.0
2017-08-17 12:20:00,128.51,128.58,128.41,128.55,9394.0,107.5814,107.64,107.4977,107.6149,9394.0
2017-08-17 12:25:00,128.55,128.55,128.44,128.53,8700.0,107.6149,107.6149,107.5228,107.5982,8700.0
2017-08-17 12:30:00,128.52,128.53,128.44,128.47,7354.0,107.5898,107.5982,107.5228,107.5479,7354.0
2017-08-17 12:35:00,128.44,128.51,128.43,128.49,4700.0,107.5228,107.5814,107.5145,107.5647,4700.0
2017-08-17 12:40:00,128.49,128.55,128.49,128.53,6950.0,107.5647,107.6149,107.5647,107.5982,6950.0
2017-08-17 12:45:00,128.49,128.62,128.49,128.61,8218.0,107.5647,107.6735,107.5647,107.6651,8218.0
2017-08-17 12:50:00,128.62,128.62,128.55,128.6,7503.0,107.6735,107.6735,107.6149,107.6568,7503.0
2017-08-17 12:55:00,128.56,128.64,128.55,128.64,6730.0,107.6233,107.6903,107.6149,107.6903,6730.0
2017-08-17 13:00:00,128.65,128.65,128.49,128.51,5322.0,107.6986,107.6986,107.5647,107.5814,5322.0
2017-08-17 13:05:00,128.5,128.53,128.49,128.51,10158.0,107.5731,107.5982,107.5647,107.5814,10158.0
2017-08-17 13:10:00,128.49,128.61,128.49,128.58,6689.0,107.5647,107.6651,107.5647,107.64,6689.0
2017-08-17 13:15:00,128.56,128.59,128.54,128.57,7528.0,107.6233,107.6484,107.6065,107.6317,7528.0
2017-08-17 13:20:00,128.57,128.57,128.5,128.5,5114.0,107.6317,107.6317,107.5731,107.5731,5114.0
2017-08-17 13:25:00,128.51,128.52,128.47,128.49,7813.0,107.5814,107.5898,107.5479,107.5647,7813.0
2017-08-17 13:30:00,128.49,128.64,128.49,128.64,9865.0,107.5647,107.6903,107.5647,107.6903,9865.0
2017-08-17 13:35:00,128.6,128.68,128.6,128.63,8488.0,107.6568,107.7237,107.6568,107.6819,8488.0
2017-08-17 13:40:00,128.65,128.67,128.62,128.66,8100.0,107.6986,107.7154,107.6735,107.707,8100.0
2017-08-17 13:45:00,128.66,128.66,128.57,128.57,19527.0,107.707,107.707,107.6317,107.6317,19527.0
2017-08-17 13:50:00,128.58,128.58,128.51,128.57,9454.0,107.64,107.64,107.5814,107.6317,9454.0
2017-08-17 13:55:00,128.57,128.63,128.53,128.63,11438.0,107.6317,107.6819,107.5982,107.6819,11438.0
2017-08-17 14:00:00,128.62,128.62,128.5,128.51,6704.0,107.6735,107.6735,107.5731,107.5814,6704.0
2017-08-17 14:05:00,128.52,128.55,128.48,128.49,8080.0,107.5898,107.6149,107.5563,107.5647,8080.0
2017-08-17 14:10:00,128.5,128.56,128.48,128.55,7875.0,107.5731,107.6233,107.5563,107.6149,7875.0
2017-08-17 14:15:00,128.56,128.67,128.56,128.66,16436.0,107.6233,107.7154,107.6233,107.707,16436.0
2017-08-17 14:20:00,128.66,128.73,128.61,128.7,14324.0,107.707,107.7656,107.6651,107.7405,14324.0
2017-08-17 14:25:00,128.73,128.81,128.69,128.79,12684.0,107.7656,107.8326,107.7321,107.8158,12684.0
2017-08-17 14:30:00,128.78,128.8,128.75,128.76,14372.0,107.8075,107.8242,107.7823,107.7907,14372.0
2017-08-17 14:35:00,128.77,128.79,128.72,128.79,16252.0,107.7991,107.8158,107.7572,107.8158,16252.0
2017-08-17 14:40:00,128.78,128.81,128.73,128.81,9668.0,107.8075,107.8326,107.7656,107.8326,9668.0
2017-08-17 14:45:00,128.82,128.82,128.77,128.77,9782.0,107.8409,107.8409,107.7991,107.7991,9782.0
2017-08-17 14:50:00,128.78,128.82,128.76,128.8,15387.0,107.8075,107.8409,107.7907,107.8242,15387.0
2017-08-17 14:55:00,128.79,128.84,128.77,128.82,9153.0,107.8158,107.8577,107.7991,107.8409,9153.0
2017-08-17 15:00:00,128.82,128.85,128.75,128.75,20081.0,107.8409,107.8661,107.7823,107.7823,20081.0
2017-08-17 15:05:00,128.75,128.84,128.72,128.83,17924.0,107.7823,107.8577,107.7572,107.8493,17924.0
2017-08-17 15:10:00,128.84,128.87,128.76,128.78,24929.0,107.8577,107.8828,107.7907,107.8075,24929.0
2017-08-17 15:15:00,128.77,128.83,128.75,128.77,25614.0,107.7991,107.8493,107.7823,107.7991,25614.0
2017-08-17 15:20:00,128.77,128.79,128.72,128.77,19305.0,107.7991,107.8158,107.7572,107.7991,19305.0
2017-08-17 15:25:00,128.76,128.77,128.7,128.72,20948.0,107.7907,107.7991,107.7405,107.7572,20948.0
2017-08-17 15:30:00,128.72,128.72,128.62,128.64,32007.0,107.7572,107.7572,107.6735,107.6903,32007.0
2017-08-17 15:35:00,128.64,128.65,128.52,128.53,32043.0,107.6903,107.6986,107.5898,107.5982,32043.0
2017-08-17 15:40:00,128.52,128.53,128.4,128.42,38680.0,107.5898,107.5982,107.4893,107.5061,38680.0
2017-08-17 15:45:00,128.41,128.41,128.29,128.3,54961.0,107.4977,107.4977,107.3973,107.4056,54961.0
2017-08-17 15:50:00,128.28,128.3,128.06,128.16,78116.0,107.3889,107.4056,107.2047,107.2884,78116.0
2017-08-17 15:55:00,128.16,128.17,128.05,128.1,144166.0,107.2884,107.2968,107.1963,107.2382,144166.0
2017-08-18 09:30:00,128.27,128.31,127.93,127.94,107633.0,107.3805,107.414,107.0959,107.1043,107633.0
2017-08-18 09:35:00,127.95,128.42,127.95,128.42,36990.0,107.1126,107.5061,107.1126,107.5061,36990.0
2017-08-18 09:40:00,128.46,128.53,127.94,127.94,53078.0,107.5396,107.5982,107.1043,107.1043,53078.0
2017-08-18 09:45:00,128.01,128.19,127.86,127.86,15221.0,107.1629,107.3135,107.0373,107.0373,15221.0
2017-08-18 09:50:00,127.89,128.16,127.89,128.16,5968.0,107.0624,107.2884,107.0624,107.2884,5968.0
2017-08-18 09:55:00,128.19,128.19,128.02,128.03,13272.0,107.3135,107.3135,107.1712,107.1796,13272.0
2017-08-18 10:00:00,128.03,128.3,127.97,128.21,23231.0,107.1796,107.4056,107.1294,107.3303,23231.0
2017-08-18 10:05:00,128.21,128.21,128.04,128.11,27250.0,107.3303,107.3303,107.188,107.2466,27250.0
2017-08-18 10:10:00,128.11,128.21,128.07,128.09,17677.0,107.2466,107.3303,107.2131,107.2298,17677.0
2017-08-18 10:15:00,128.09,128.09,127.87,127.95,10695.0,107.2298,107.2298,107.0457,107.1126,10695.0
2017-08-18 10:20:00,127.95,127.99,127.88,127.9,8354.0,107.1126,107.1461,107.054,107.0708,8354.0
2017-08-18 10:25:00,127.92,127.97,127.84,127.9,15112.0,107.0875,107.1294,107.0205,107.0708,15112.0
2017-08-18 10:30:00,127.89,127.89,127.82,127.86,5519.0,107.0624,107.0624,107.0038,107.0373,5519.0
2017-08-18 10:35:00,127.86,127.87,127.82,127.85,5517.0,107.0373,107.0457,107.0038,107.0289,5517.0
2017-08-18 10:40:00,127.82,127.84,127.78,127.81,7934.0,107.0038,107.0205,106.9703,106.9954,7934.0
2017-08-18 10:45:00,127.78,127.83,127.68,127.75,7946.0,106.9703,107.0122,106.8866,106.9452,7946.0
2017-08-18 10:50:00,127.75,127.76,127.68,127.69,7059.0,106.9452,106.9536,106.8866,106.895,7059.0
2017-08-18 10:55:00,127.71,127.73,127.69,127.69,2100.0,106.9117,106.9285,106.895,106.895,2100.0
2017-08-18 11:00:00,127.67,127.71,127.64,127.67,10508.0,106.8782,106.9117,106.8531,106.8782,10508.0
2017-08-18 11:05:00,127.66,127.71,127.52,127.52,21959.0,106.8699,106.9117,106.7527,106.7527,21959.0
2017-08-18 11:10:00,127.56,127.61,127.54,127.59,5188.0,106.7861,106.828,106.7694,106.8113,5188.0
2017-08-18 11:15:00,127.64,127.64,127.52,127.58,7654.0,106.8531,106.8531,106.7527,106.8029,7654.0
2017-08-18 11:20:00,127.61,127.72,127.58,127.63,10179.0,106.828,106.9201,106.8029,106.8447,10179.0
2017-08-18 11:25:00,127.64,127.75,127.59,127.75,37356.0,106.8531,106.9452,106.8113,106.9452,37356.0
2017-08-18 11:30:00,127.73,127.85,127.73,127.82,29733.0,106.9285,107.0289,106.9285,107.0038,29733.0
2017-08-18 11:35:00,127.8,127.8,127.66,127.73,7086.0,106.9871,106.9871,106.8699,106.9285,7086.0
2017-08-18 11:40:00,127.74,127.84,127.69,127.83,10986.0,106.9368,107.0205,106.895,107.0122,10986.0
2017-08-18 11:45:00,127.81,127.92,127.78,127.92,5441.0,106.9954,107.0875,106.9703,107.0875,5441.0
2017-08-18 11:50:00,127.9,127.96,127.84,127.96,10839.0,107.0708,107.121,107.0205,107.121,10839.0
2017-08-18 11:55:00,127.9,127.9,127.78,127.82,5252.0,107.0708,107.0708,106.9703,107.0038,5252.0
2017-08-18 12:00:00,127.81,127.81,127.76,127.8,7257.0,106.9954,106.9954,106.9536,106.9871,7257.0
2017-08-18 12:05:00,127.77,127.78,127.7,127.75,2942.0,106.9619,106.9703,106.9033,106.9452,2942.0
2017-08-18 12:10:00,127.7,127.75,127.7,127.72,2023.0,106.9033,106.9452,106.9033,106.9201,2023.0
2017-08-18 12:15:00,127.76,127.79,127.76,127.77,2375.0,106.9536,106.9787,106.9536,106.9619,2375.0
2017-08-18 12:20:00,127.74,127.82,127.73,127.81,3088.0,106.9368,107.0038,106.9285,106.9954,3088.0
2017-08-18 12:25:00,127.83,127.91,127.83,127.91,2400.0,107.0122,107.0791,107.0122,107.0791,2400.0
2017-08-18 12:30:00,127.9,127.93,127.86,127.93,7159.0,107.0708,107.0959,107.0373,107.0959,7159.0
2017-08-18 12:35:00,127.91,127.99,127.88,127.99,5409.0,107.0791,107.1461,107.054,107.1461,5409.0
2017-08-18 12:40:00,127.97,128.22,127.97,128.18,24403.0,107.1294,107.3387,107.1294,107.3052,24403.0
2017-08-18 12:45:00,128.22,128.27,128.11,128.26,5113.0,107.3387,107.3805,107.2466,107.3721,5113.0
2017-08-18 12:50:00,128.23,128.25,128.18,128.25,9163.0,107.347,107.3638,107.3052,107.3638,9163.0
2017-08-18 12:55:00,128.25,128.25,128.2,128.24,2521.0,107.3638,107.3638,107.3219,107.3554,2521.0
2017-08-18 13:00:00,128.21,128.27,128.2,128.25,8306.0,107.3303,107.3805,107.3219,107.3638,8306.0
2017-08-18 13:05:00,128.25,128.33,128.25,128.33,3967.0,107.3638,107.4307,107.3638,107.4307,3967.0
2017-08-18 13:10:00,128.33,128.43,128.33,128.41,10558.0,107.4307,107.5145,107.4307,107.4977,10558.0
2017-08-18 13:15:00,128.41,128.44,128.36,128.37,3683.0,107.4977,107.5228,107.4559,107.4642,3683.0
2017-08-18 13:20:00,128.35,128.37,128.28,128.3,2506.0,107.4475,107.4642,107.3889,107.4056,2506.0
2017-08-18 13:25:00,128.27,128.3,128.23,128.25,4700.0,107.3805,107.4056,107.347,107.3638,4700.0
2017-08-18 13:30:00,128.26,128.3,128.23,128.26,3750.0,107.3721,107.4056,107.347,107.3721,3750.0
2017-08-18 13:35:00,128.28,128.29,128.24,128.27,3749.0,107.3889,107.3973,107.3554,107.3805,3749.0
2017-08-18 13:40:00,128.27,128.31,128.23,128.29,4414.0,107.3805,107.414,107.347,107.3973,4414.0
2017-08-18 13:45:00,128.32,128.36,128.3,128.3,11737.0,107.4224,107.4559,107.4056,107.4056,11737.0
2017-08-18 13:50:00,128.33,128.36,128.31,128.31,3985.0,107.4307,107.4559,107.414,107.414,3985.0
2017-08-18 13:55:00,128.32,128.32,128.23,128.26,7789.0,107.4224,107.4224,107.347,107.3721,7789.0
2017-08-18 14:00:00,128.25,128.27,128.22,128.25,4295.0,107.3638,107.3805,107.3387,107.3638,4295.0
2017-08-18 14:05:00,128.28,128.31,128.22,128.24,5009.0,107.3889,107.414,107.3387,107.3554,5009.0
2017-08-18 14:10:00,128.24,128.26,128.2,128.2,9442.0,107.3554,107.3721,107.3219,107.3219,9442.0
2017-08-18 14:15:00,128.22,128.22,128.17,128.19,5913.0,107.3387,107.3387,107.2968,107.3135,5913.0
2017-08-18 14:20:00,128.18,128.19,128.12,128.18,7231.0,107.3052,107.3135,107.2549,107.3052,7231.0
2017-08-18 14:25:00,128.17,128.25,128.17,128.21,7943.0,107.2968,107.3638,107.2968,107.3303,7943.0
2017-08-18 14:30:00,128.22,128.22,128.16,128.21,5803.0,107.3387,107.3387,107.2884,107.3303,5803.0
2017-08-18 14:35:00,128.21,128.24,128.15,128.19,4515.0,107.3303,107.3554,107.2801,107.3135,4515.0
2017-08-18 14:40:00,128.17,128.17,128.13,128.16,2220.0,107.2968,107.2968,107.2633,107.2884,2220.0
2017-08-18 14:45:00,128.17,128.2,128.13,128.2,9020.0,107.2968,107.3219,107.2633,107.3219,9020.0
2017-08-18 14:50:00,128.21,128.24,128.19,128.22,5135.0,107.3303,107.3554,107.3135,107.3387,5135.0
2017-08-18 14:55:00,128.22,128.22,128.14,128.14,6847.0,107.3387,107.3387,107.2717,107.2717,6847.0
2017-08-18 15:00:00,128.16,128.17,128.13,128.13,4695.0,107.2884,107.2968,107.2633,107.2633,4695.0
2017-08-18 15:05:00,128.14,128.23,128.14,128.23,4601.0,107.2717,107.347,107.2717,107.347,4601.0
2017-08-18 15:10:00,128.23,128.23,128.15,128.15,6844.0,107.347,107.347,107.2801,107.2801,6844.0
2017-08-18 15:15:00,128.14,128.14,128.08,128.08,5212.0,107.2717,107.2717,107.2215,107.2215,5212.0
2017-08-18 15:20:00,128.07,128.08,128.01,128.02,7907.0,107.2131,107.2215,107.1629,107.1712,7907.0
2017-08-18 15:25:00,128.04,128.04,127.97,127.97,7207.0,107.188,107.188,107.1294,107.1294,7207.0
2017-08-18 15:30:00,127.97,127.97,127.92,127.97,9144.0,107.1294,107.1294,107.0875,107.1294,9144.0
2017-08-18 15:35:00,127.96,128.03,127.96,128.0,12600.0,107.121,107.1796,107.121,107.1545,12600.0
2017-08-18 15:40:00,128.0,128.02,127.98,127.99,9993.0,107.1545,107.1712,107.1377,107.1461,9993.0
2017-08-18 15:45:00,127.99,128.01,127.96,127.98,17352.0,107.1461,107.1629,107.121,107.1377,17352.0
2017-08-18 15:50:00,127.97,127.98,127.9,127.92,23306.0,107.1294,107.1377,107.0708,107.0875,23306.0
2017-08-18 15:55:00,127.92,127.93,127.86,127.89,50782.0,107.0875,107.0959,107.0373,107.0624,50782.0
2017-08-21 09:30:00,128.07,128.07,127.66,127.74,19783.0,107.2131,107.2131,106.8699,106.9368,19783.0
2017-08-21 09:35:00,127.64,127.73,127.3,127.4,4786.0,106.8531,106.9285,106.5685,106.6522,4786.0
2017-08-21 09:40:00,127.47,127.47,127.33,127.37,12815.0,106.7108,106.7108,106.5936,106.6271,12815.0
2017-08-21 09:45:00,127.36,127.41,127.14,127.14,19645.0,106.6187,106.6606,106.4345,106.4345,19645.0
2017-08-21 09:50:00,127.17,127.21,127.04,127.11,7825.0,106.4597,106.4931,106.3508,106.4094,7825.0
2017-08-21 09:55:00,127.13,127.13,126.92,127.01,5032.0,106.4262,106.4262,106.2504,106.3257,5032.0
2017-08-21 10:00:00,126.94,127.14,126.94,127.12,12209.0,106.2671,106.4345,106.2671,106.4178,12209.0
2017-08-21 10:05:00,127.12,127.36,127.07,127.34,29113.0,106.4178,106.6187,106.3759,106.602,29113.0
2017-08-21 10:10:00,127.32,127.38,127.26,127.33,24821.0,106.5852,106.6355,106.535,106.5936,24821.0
2017-08-21 10:15:00,127.35,127.43,127.29,127.4,12700.0,106.6103,106.6773,106.5601,106.6522,12700.0
2017-08-21 10:20:00,127.36,127.38,127.25,127.33,13737.0,106.6187,106.6355,106.5266,106.5936,13737.0
2017-08-21 10:25:00,127.32,127.35,127.24,127.24,3534.0,106.5852,106.6103,106.5183,106.5183,3534.0
2017-08-21 10:30:00,127.23,127.3,127.19,127.24,5508.0,106.5099,106.5685,106.4764,106.5183,5508.0
2017-08-21 10:35:00,127.23,127.31,127.23,127.27,5299.0,106.5099,106.5769,106.5099,106.5434,5299.0
2017-08-21 10:40:00,127.29,127.48,127.28,127.48,20147.0,106.5601,106.7192,106.5517,106.7192,20147.0
2017-08-21 10:45:00,127.5,127.52,127.26,127.26,10488.0,106.7359,106.7527,106.535,106.535,10488.0
2017-08-21 10:50:00,127.32,127.34,127.21,127.21,5051.0,106.5852,106.602,106.4931,106.4931,5051.0
2017-08-21 10:55:00,127.22,127.22,127.14,127.19,14938.0,106.5015,106.5015,106.4345,106.4764,14938.0
2017-08-21 11:00:00,127.18,127.22,127.13,127.15,8805.0,106.468,106.5015,106.4262,106.4429,8805.0
2017-08-21 11:05:00,127.16,127.31,127.16,127.26,10741.0,106.4513,106.5769,106.4513,106.535,10741.0
2017-08-21 11:10:00,127.26,127.34,127.26,127.32,29669.0,106.535,106.602,106.535,106.5852,29669.0
2017-08-21 11:15:00,127.31,127.32,127.27,127.29,11130.0,106.5769,106.5852,106.5434,106.5601,11130.0
2017-08-21 11:20:00,127.3,127.54,127.27,127.5,14876.0,106.5685,106.7694,106.5434,106.7359,14876.0
2017-08-21 11:25:00,127.47,127.51,127.4,127.4,9347.0,106.7108,106.7443,106.6522,106.6522,9347.0
2017-08-21 11:30:00,127.4,127.4,127.31,127.31,6481.0,106.6522,106.6522,106.5769,106.5769,6481.0
2017-08-21 11:35:00,127.35,127.38,127.24,127.33,5100.0,106.6103,106.6355,106.5183,106.5936,5100.0
2017-08-21 11:40:00,127.31,127.36,127.29,127.34,7500.0,106.5769,106.6187,106.5601,106.602,7500.0
2017-08-21 11:45:00,127.36,127.45,127.36,127.45,11990.0,106.6187,106.6941,106.6187,106.6941,11990.0
2017-08-21 11:50:00,127.45,127.56,127.45,127.51,9564.0,106.6941,106.7861,106.6941,106.7443,9564.0
2017-08-21 11:55:00,127.53,127.53,127.44,127.44,3650.0,106.761,106.761,106.6857,106.6857,3650.0
2017-08-21 12:00:00,127.44,127.47,127.36,127.38,4793.0,106.6857,106.7108,106.6187,106.6355,4793.0
2017-08-21 12:05:00,127.41,127.48,127.38,127.48,7074.0,106.6606,106.7192,106.6355,106.7192,7074.0
2017-08-21 12:10:00,127.48,127.49,127.46,127.46,2899.0,106.7192,106.7275,106.7024,106.7024,2899.0
2017-08-21 12:15:00,127.46,127.52,127.45,127.46,7659.0,106.7024,106.7527,106.6941,106.7024,7659.0
2017-08-21 12:20:00,127.5,127.5,127.45,127.47,4112.0,106.7359,106.7359,106.6941,106.7108,4112.0
2017-08-21 12:25:00,127.5,127.5,127.45,127.47,9271.0,106.7359,106.7359,106.6941,106.7108,9271.0
2017-08-21 12:30:00,127.42,127.52,127.42,127.47,7118.0,106.6689,106.7527,106.6689,106.7108,7118.0
2017-08-21 12:35:00,127.46,127.47,127.42,127.45,5911.0,106.7024,106.7108,106.6689,106.6941,5911.0
2017-08-21 12:40:00,127.46,127.51,127.45,127.5,3337.0,106.7024,106.7443,106.6941,106.7359,3337.0
2017-08-21 12:45:00,127.52,127.52,127.44,127.44,5000.0,106.7527,106.7527,106.6857,106.6857,5000.0
2017-08-21 12:50:00,127.47,127.47,127.41,127.47,15681.0,106.7108,106.7108,106.6606,106.7108,15681.0
2017-08-21 12:55:00,127.49,127.49,127.4,127.44,3104.0,106.7275,106.7275,106.6522,106.6857,3104.0
2017-08-21 13:00:00,127.4,127.5,127.4,127.45,4611.0,106.6522,106.7359,106.6522,106.6941,4611.0
2017-08-21 13:05:00,127.44,127.49,127.44,127.44,4416.0,106.6857,106.7275,106.6857,106.6857,4416.0
2017-08-21 13:10:00,127.44,127.47,127.44,127.45,3239.0,106.6857,106.7108,106.6857,106.6941,3239.0
2017-08-21 13:15:00,127.48,127.48,127.41,127.44,3670.0,106.7192,106.7192,106.6606,106.6857,3670.0
2017-08-21 13:20:00,127.45,127.48,127.41,127.44,8035.0,106.6941,106.7192,106.6606,106.6857,8035.0
2017-08-21 13:25:00,127.44,127.47,127.44,127.45,1550.0,106.6857,106.7108,106.6857,106.6941,1550.0
2017-08-21 13:30:00,127.47,127.47,127.39,127.43,2281.0,106.7108,106.7108,106.6438,106.6773,2281.0
2017-08-21 13:35:00,127.39,127.42,127.37,127.39,2234.0,106.6438,106.6689,106.6271,106.6438,2234.0
2017-08-21 13:40:00,127.4,127.4,127.34,127.36,6141.0,106.6522,106.6522,106.602,106.6187,6141.0
2017-08-21 13:45:00,127.36,127.48,127.36,127.48,2985.0,106.6187,106.7192,106.6187,106.7192,2985.0
2017-08-21 13:50:00,127.44,127.47,127.41,127.46,4217.0,106.6857,106.7108,106.6606,106.7024,4217.0
2017-08-21 13:55:00,127.46,127.48,127.45,127.48,5424.0,106.7024,106.7192,106.6941,106.7192,5424.0
2017-08-21 14:00:00,127.48,127.53,127.46,127.48,14575.0,106.7192,106.761,106.7024,106.7192,14575.0
2017-08-21 14:05:00,127.52,127.52,127.45,127.49,10755.0,106.7527,106.7527,106.6941,106.7275,10755.0
2017-08-21 14:10:00,127.47,127.5,127.43,127.43,6841.0,106.7108,106.7359,106.6773,106.6773,6841.0
2017-08-21 14:15:00,127.39,127.41,127.35,127.38,4101.0,106.6438,106.6606,106.6103,106.6355,4101.0
2017-08-21 14:20:00,127.39,127.46,127.38,127.46,7226.0,106.6438,106.7024,106.6355,106.7024,7226.0
2017-08-21 14:25:00,127.45,127.51,127.45,127.48,4753.0,106.6941,106.7443,106.6941,106.7192,4753.0
2017-08-21 14:30:00,127.48,127.5,127.41,127.43,5929.0,106.7192,106.7359,106.6606,106.6773,5929.0
2017-08-21 14:35:00,127.43,127.46,127.41,127.42,5394.0,106.6773,106.7024,106.6606,106.6689,5394.0
2017-08-21 14:40:00,127.41,127.46,127.37,127.44,5395.0,106.6606,106.7024,106.6271,106.6857,5395.0
2017-08-21 14:45:00,127.45,127.52,127.45,127.46,6747.0,106.6941,106.7527,106.6941,106.7024,6747.0
2017-08-21 14:50:00,127.49,127.52,127.49,127.49,3661.0,106.7275,106.7527,106.7275,106.7275,3661.0
2017-08-21 14:55:00,127.51,127.51,127.45,127.48,7334.0,106.7443,106.7443,106.6941,106.7192,7334.0
2017-08-21 15:00:00,127.46,127.47,127.44,127.45,4787.0,106.7024,106.7108,106.6857,106.6941,4787.0
2017-08-21 15:05:00,127.46,127.51,127.45,127.51,8824.0,106.7024,106.7443,106.6941,106.7443,8824.0
2017-08-21 15:10:00,127.51,127.52,127.49,127.52,6573.0,106.7443,106.7527,106.7275,106.7527,6573.0
2017-08-21 15:15:00,127.53,127.53,127.5,127.51,10190.0,106.761,106.761,106.7359,106.7443,10190.0
2017-08-21 15:20:00,127.51,127.56,127.5,127.56,8423.0,106.7443,106.7861,106.7359,106.7861,8423.0
2017-08-21 15:25:00,127.55,127.57,127.52,127.56,12967.0,106.7778,106.7945,106.7527,106.7861,12967.0
2017-08-21 15:30:00,127.55,127.61,127.52,127.58,12304.0,106.7778,106.828,106.7527,106.8029,12304.0
2017-08-21 15:35:00,127.58,127.64,127.58,127.64,12770.0,106.8029,106.8531,106.8029,106.8531,12770.0
2017-08-21 15:40:00,127.63,127.67,127.58,127.61,14472.0,106.8447,106.8782,106.8029,106.828,14472.0
2017-08-21 15:45:00,127.59,127.6,127.49,127.49,20684.0,106.8113,106.8196,106.7275,106.7275,20684.0
2017-08-21 15:50:00,127.49,127.52,127.43,127.52,24563.0,106.7275,106.7527,106.6773,106.7527,24563.0
2017-08-21 15:55:00,127.51,127.52,127.46,127.48,42733.0,106.7443,106.7527,106.7024,106.7192,42733.0
2017-08-22 09:30:00,127.92,127.98,127.54,127.77,19113.0,107.0875,107.1377,106.7694,106.9619,19113.0
2017-08-22 09:35:00,127.79,127.86,127.66,127.66,3521.0,106.9787,107.0373,106.8699,106.8699,3521.0
2017-08-22 09:40:00,127.59,127.84,127.55,127.73,9283.0,106.8113,107.0205,106.7778,106.9285,9283.0
2017-08-22 09:45:00,127.78,127.79,127.65,127.79,6124.0,106.9703,106.9787,106.8615,106.9787,6124.0
2017-08-22 09:50:00,127.84,127.99,127.84,127.92,3600.0,107.0205,107.1461,107.0205,107.0875,3600.0
2017-08-22 09:55:00,127.93,127.95,127.79,127.89,7574.0,107.0959,107.1126,106.9787,107.0624,7574.0
2017-08-22 10:00:00,127.88,127.99,127.88,127.89,11363.0,107.054,107.1461,107.054,107.0624,11363.0
2017-08-22 10:05:00,127.93,128.04,127.9,128.04,15031.0,107.0959,107.188,107.0708,107.188,15031.0
2017-08-22 10:10:00,128.01,128.09,127.99,128.06,21534.0,107.1629,107.2298,107.1461,107.2047,21534.0
2017-08-22 10:15:00,128.03,128.08,127.92,127.95,8817.0,107.1796,107.2215,107.0875,107.1126,8817.0
2017-08-22 10:20:00,127.92,127.97,127.81,127.81,7660.0,107.0875,107.1294,106.9954,106.9954,7660.0
2017-08-22 10:25:00,127.81,127.94,127.78,127.89,5588.0,106.9954,107.1043,106.9703,107.0624,5588.0
2017-08-22 10:30:00,127.89,127.92,127.75,127.84,6020.0,107.0624,107.0875,106.9452,107.0205,6020.0
2017-08-22 10:35:00,127.83,127.9,127.83,127.84,3901.0,107.0122,107.0708,107.0122,107.0205,3901.0
2017-08-22 10:40:00,127.84,127.86,127.81,127.83,4246.0,107.0205,107.0373,106.9954,107.0122,4246.0
2017-08-22 10:45:00,127.85,127.86,127.8,127.8,5050.0,107.0289,107.0373,106.9871,106.9871,5050.0
2017-08-22 10:50:00,127.8,127.83,127.79,127.8,7292.0,106.9871,107.0122,106.9787,106.9871,7292.0
2017-08-22 10:55:00,127.78,127.81,127.76,127.79,3930.0,106.9703,106.9954,106.9536,106.9787,3930.0
2017-08-22 11:00:00,127.81,127.82,127.76,127.82,7671.0,106.9954,107.0038,106.9536,107.0038,7671.0
2017-08-22 11:05:00,127.82,127.83,127.77,127.79,7448.0,107.0038,107.0122,106.9619,106.9787,7448.0
2017-08-22 11:10:00,127.76,127.76,127.7,127.7,5718.0,106.9536,106.9536,106.9033,106.9033,5718.0
2017-08-22 11:15:00,127.7,127.71,127.64,127.68,3056.0,106.9033,106.9117,106.8531,106.8866,3056.0
2017-08-22 11:20:00,127.67,127.73,127.66,127.71,4614.0,106.8782,106.9285,106.8699,106.9117,4614.0
2017-08-22 11:25:00,127.69,127.73,127.68,127.73,7133.0,106.895,106.9285,106.8866,106.9285,7133.0
2017-08-22 11:30:00,127.73,127.76,127.67,127.76,4669.0,106.9285,106.9536,106.8782,106.9536,4669.0
2017-08-22 11:35:00,127.79,127.81,127.75,127.78,3692.0,106.9787,106.9954,106.9452,106.9703,3692.0
2017-08-22 11:40:00,127.75,127.75,127.66,127.67,5955.0,106.9452,106.9452,106.8699,106.8782,5955.0
2017-08-22 11:45:00,127.67,127.71,127.66,127.68,7149.0,106.8782,106.9117,106.8699,106.8866,7149.0
2017-08-22 11:50:00,127.71,127.75,127.67,127.75,4797.0,106.9117,106.9452,106.8782,106.9452,4797.0
2017-08-22 11:55:00,127.72,127.74,127.7,127.71,5505.0,106.9201,106.9368,106.9033,106.9117,5505.0
2017-08-22 12:00:00,127.69,127.69,127.61,127.61,6257.0,106.895,106.895,106.828,106.828,6257.0
2017-08-22 12:05:00,127.63,127.64,127.58,127.61,5646.0,106.8447,106.8531,106.8029,106.828,5646.0
2017-08-22 12:10:00,127.62,127.62,127.6,127.6,6300.0,106.8364,106.8364,106.8196,106.8196,6300.0
2017-08-22 12:15:00,127.62,127.65,127.6,127.6,3665.0,106.8364,106.8615,106.8196,106.8196,3665.0
2017-08-22 12:20:00,127.62,127.66,127.61,127.65,8542.0,106.8364,106.8699,106.828,106.8615,8542.0
2017-08-22 12:25:00,127.64,127.65,127.58,127.58,5345.0,106.8531,106.8615,106.8029,106.8029,5345.0
2017-08-22 12:30:00,127.57,127.59,127.49,127.5,7014.0,106.7945,106.8113,106.7275,106.7359,7014.0
2017-08-22 12:35:00,127.53,127.55,127.49,127.49,4164.0,106.761,106.7778,106.7275,106.7275,4164.0
2017-08-22 12:40:00,127.47,127.54,127.46,127.53,4952.0,106.7108,106.7694,106.7024,106.761,4952.0
2017-08-22 12:45:00,127.51,127.56,127.48,127.55,5183.0,106.7443,106.7861,106.7192,106.7778,5183.0
2017-08-22 12:50:00,127.56,127.64,127.56,127.64,3620.0,106.7861,106.8531,106.7861,106.8531,3620.0
2017-08-22 12:55:00,127.63,127.66,127.61,127.65,3076.0,106.8447,106.8699,106.828,106.8615,3076.0
2017-08-22 13:00:00,127.65,127.68,127.61,127.62,5392.0,106.8615,106.8866,106.828,106.8364,5392.0
2017-08-22 13:05:00,127.63,127.65,127.59,127.63,3842.0,106.8447,106.8615,106.8113,106.8447,3842.0
2017-08-22 13:10:00,127.64,127.65,127.63,127.65,7045.0,106.8531,106.8615,106.8447,106.8615,7045.0
2017-08-22 13:15:00,127.64,127.65,127.61,127.62,10897.0,106.8531,106.8615,106.828,106.8364,10897.0
2017-08-22 13:20:00,127.64,127.64,127.59,127.59,3155.0,106.8531,106.8531,106.8113,106.8113,3155.0
2017-08-22 13:25:00,127.61,127.62,127.58,127.61,7360.0,106.828,106.8364,106.8029,106.828,7360.0
2017-08-22 13:30:00,127.63,127.63,127.58,127.61,5261.0,106.8447,106.8447,106.8029,106.828,5261.0
2017-08-22 13:35:00,127.62,127.63,127.6,127.62,7556.0,106.8364,106.8447,106.8196,106.8364,7556.0
2017-08-22 13:40:00,127.61,127.62,127.57,127.59,8576.0,106.828,106.8364,106.7945,106.8113,8576.0
2017-08-22 13:45:00,127.6,127.6,127.57,127.6,4348.0,106.8196,106.8196,106.7945,106.8196,4348.0
2017-08-22 13:50:00,127.57,127.6,127.57,127.58,5338.0,106.7945,106.8196,106.7945,106.8029,5338.0
2017-08-22 13:55:00,127.59,127.61,127.57,127.58,10550.0,106.8113,106.828,106.7945,106.8029,10550.0
2017-08-22 14:00:00,127.57,127.59,127.54,127.54,13187.0,106.7945,106.8113,106.7694,106.7694,13187.0
2017-08-22 14:05:00,127.54,127.55,127.51,127.53,9286.0,106.7694,106.7778,106.7443,106.761,9286.0
2017-08-22 14:10:00,127.53,127.53,127.45,127.45,13303.0,106.761,106.761,106.6941,106.6941,13303.0
2017-08-22 14:15:00,127.44,127.52,127.43,127.51,10059.0,106.6857,106.7527,106.6773,106.7443,10059.0
2017-08-22 14:20:00,127.51,127.52,127.46,127.48,9245.0,106.7443,106.7527,106.7024,106.7192,9245.0
2017-08-22 14:25:00,127.46,127.49,127.44,127.44,10172.0,106.7024,106.7275,106.6857,106.6857,10172.0
2017-08-22 14:30:00,127.47,127.52,127.46,127.52,11027.0,106.7108,106.7527,106.7024,106.7527,11027.0
2017-08-22 14:35:00,127.51,127.53,127.48,127.53,11554.0,106.7443,106.761,106.7192,106.761,11554.0
2017-08-22 14:40:00,127.54,127.55,127.51,127.54,9656.0,106.7694,106.7778,106.7443,106.7694,9656.0
2017-08-22 14:45:00,127.55,127.65,127.55,127.64,8592.0,106.7778,106.8615,106.7778,106.8531,8592.0
2017-08-22 14:50:00,127.64,127.7,127.64,127.69,7589.0,106.8531,106.9033,106.8531,106.895,7589.0
2017-08-22 14:55:00,127.7,127.71,127.69,127.7,14374.0,106.9033,106.9117,106.895,106.9033,14374.0
2017-08-22 15:00:00,127.7,127.73,127.68,127.73,21749.0,106.9033,106.9285,106.8866,106.9285,21749.0
2017-08-22 15:05:00,127.73,127.78,127.72,127.77,10193.0,106.9285,106.9703,106.9201,106.9619,10193.0
2017-08-22 15:10:00,127.76,127.81,127.66,127.66,17703.0,106.9536,106.9954,106.8699,106.8699,17703.0
2017-08-22 15:15:00,127.66,127.67,127.64,127.64,11846.0,106.8699,106.8782,106.8531,106.8531,11846.0
2017-08-22 15:20:00,127.64,127.71,127.64,127.69,7620.0,106.8531,106.9117,106.8531,106.895,7620.0
2017-08-22 15:25:00,127.69,127.69,127.64,127.67,18788.0,106.895,106.895,106.8531,106.8782,18788.0
2017-08-22 15:30:00,127.68,127.71,127.67,127.69,12323.0,106.8866,106.9117,106.8782,106.895,12323.0
2017-08-22 15:35:00,127.69,127.7,127.67,127.69,14946.0,106.895,106.9033,106.8782,106.895,14946.0
2017-08-22 15:40:00,127.69,127.73,127.68,127.71,12121.0,106.895,106.9285,106.8866,106.9117,12121.0
2017-08-22 15:45:00,127.71,127.78,127.71,127.75,30212.0,106.9117,106.9703,106.9117,106.9452,30212.0
2017-08-22 15:50:00,127.75,127.82,127.74,127.82,27215.0,106.9452,107.0038,106.9368,107.0038,27215.0
2017-08-22 15:55:00,127.82,127.82,127.69,127.76,79279.0,107.0038,107.0038,106.895,106.9536,79279.0
2017-08-23 09:30:00,127.75,127.9,127.47,127.81,49903.0,106.9452,107.0708,106.7108,106.9954,49903.0
2017-08-23 09:35:00,127.79,127.84,127.48,127.57,5760.0,106.9787,107.0205,106.7192,106.7945,5760.0
2017-08-23 09:40:00,127.62,127.69,127.54,127.64,9379.0,106.8364,106.895,106.7694,106.8531,9379.0
2017-08-23 09:45:00,127.74,128.22,127.72,128.06,25419.0,106.9368,107.3387,106.9201,107.2047,25419.0
2017-08-23 09:50:00,127.98,127.98,127.8,127.8,4042.0,107.1377,107.1377,106.9871,106.9871,4042.0
2017-08-23 09:55:00,127.85,127.86,127.68,127.7,3724.0,107.0289,107.0373,106.8866,106.9033,3724.0
2017-08-23 10:00:00,127.69,127.83,127.69,127.81,5539.0,106.895,107.0122,106.895,106.9954,5539.0
2017-08-23 10:05:00,127.81,127.95,127.81,127.88,4909.0,106.9954,107.1126,106.9954,107.054,4909.0
2017-08-23 10:10:00,127.88,127.89,127.78,127.82,5635.0,107.054,107.0624,106.9703,107.0038,5635.0
2017-08-23 10:15:00,127.85,127.96,127.84,127.88,5471.0,107.0289,107.121,107.0205,107.054,5471.0
2017-08-23 10:20:00,127.89,127.91,127.79,127.82,4430.0,107.0624,107.0791,106.9787,107.0038,4430.0
2017-08-23 10:25:00,127.79,127.85,127.76,127.8,3177.0,106.9787,107.0289,106.9536,106.9871,3177.0
2017-08-23 10:30:00,127.77,127.87,127.76,127.83,12370.0,106.9619,107.0457,106.9536,107.0122,12370.0
2017-08-23 10:35:00,127.84,127.84,127.74,127.81,7229.0,107.0205,107.0205,106.9368,106.9954,7229.0
2017-08-23 10:40:00,127.79,127.8,127.71,127.75,4631.0,106.9787,106.9871,106.9117,106.9452,4631.0
2017-08-23 10:45:00,127.73,127.83,127.71,127.79,7682.0,106.9285,107.0122,106.9117,106.9787,7682.0
2017-08-23 10:50:00,127.81,127.88,127.8,127.86,12618.0,106.9954,107.054,106.9871,107.0373,12618.0
2017-08-23 10:55:00,127.87,127.87,127.79,127.79,3657.0,107.0457,107.0457,106.9787,106.9787,3657.0
2017-08-23 11:00:00,127.79,127.79,127.69,127.75,6346.0,106.9787,106.9787,106.895,106.9452,6346.0
2017-08-23 11:05:00,127.73,127.77,127.7,127.73,3897.0,106.9285,106.9619,106.9033,106.9285,3897.0
2017-08-23 11:10:00,127.71,127.72,127.65,127.65,4194.0,106.9117,106.9201,106.8615,106.8615,4194.0
2017-08-23 11:15:00,127.67,127.73,127.65,127.72,7672.0,106.8782,106.9285,106.8615,106.9201,7672.0
2017-08-23 11:20:00,127.72,127.78,127.72,127.73,3406.0,106.9201,106.9703,106.9201,106.9285,3406.0
2017-08-23 11:25:00,127.74,127.76,127.7,127.71,2981.0,106.9368,106.9536,106.9033,106.9117,2981.0
2017-08-23 11:30:00,127.7,127.73,127.65,127.73,4154.0,106.9033,106.9285,106.8615,106.9285,4154.0
2017-08-23 11:35:00,127.71,127.71,127.56,127.59,9682.0,106.9117,106.9117,106.7861,106.8113,9682.0
2017-08-23 11:40:00,127.6,127.61,127.53,127.6,8643.0,106.8196,106.828,106.761,106.8196,8643.0
2017-08-23 11:45:00,127.59,127.61,127.56,127.57,5979.0,106.8113,106.828,106.7861,106.7945,5979.0
2017-08-23 11:50:00,127.56,127.59,127.52,127.52,7350.0,106.7861,106.8113,106.7527,106.7527,7350.0
2017-08-23 11:55:00,127.53,127.62,127.52,127.59,4945.0,106.761,106.8364,106.7527,106.8113,4945.0
2017-08-23 12:00:00,127.59,127.61,127.53,127.55,2468.0,106.8113,106.828,106.761,106.7778,2468.0
2017-08-23 12:05:00,127.54,127.57,127.52,127.56,7052.0,106.7694,106.7945,106.7527,106.7861,7052.0
2017-08-23 12:10:00,127.57,127.59,127.49,127.49,3829.0,106.7945,106.8113,106.7275,106.7275,3829.0
2017-08-23 12:15:00,127.5,127.53,127.49,127.5,8263.0,106.7359,106.761,106.7275,106.7359,8263.0
2017-08-23 12:20:00,127.51,127.54,127.49,127.54,12990.0,106.7443,106.7694,106.7275,106.7694,12990.0
2017-08-23 12:25:00,127.55,127.55,127.46,127.47,4870.0,106.7778,106.7778,106.7024,106.7108,4870.0
2017-08-23 12:30:00,127.47,127.51,127.46,127.51,3750.0,106.7108,106.7443,106.7024,106.7443,3750.0
2017-08-23 12:35:00,127.51,127.51,127.46,127.46,4144.0,106.7443,106.7443,106.7024,106.7024,4144.0
2017-08-23 12:40:00,127.46,127.47,127.41,127.46,7675.0,106.7024,106.7108,106.6606,106.7024,7675.0
2017-08-23 12:45:00,127.48,127.49,127.46,127.49,5412.0,106.7192,106.7275,106.7024,106.7275,5412.0
2017-08-23 12:50:00,127.48,127.53,127.48,127.53,7760.0,106.7192,106.761,106.7192,106.761,7760.0
2017-08-23 12:55:00,127.52,127.52,127.46,127.5,2154.0,106.7527,106.7527,106.7024,106.7359,2154.0
2017-08-23 13:00:00,127.49,127.58,127.48,127.55,4653.0,106.7275,106.8029,106.7192,106.7778,4653.0
2017-08-23 13:05:00,127.55,127.6,127.53,127.57,13441.0,106.7778,106.8196,106.761,106.7945,13441.0
2017-08-23 13:10:00,127.58,127.6,127.46,127.47,9237.0,106.8029,106.8196,106.7024,106.7108,9237.0
2017-08-23 13:15:00,127.46,127.47,127.39,127.44,7654.0,106.7024,106.7108,106.6438,106.6857,7654.0
2017-08-23 13:20:00,127.44,127.45,127.39,127.41,5103.0,106.6857,106.6941,106.6438,106.6606,5103.0
2017-08-23 13:25:00,127.39,127.41,127.31,127.31,7254.0,106.6438,106.6606,106.5769,106.5769,7254.0
2017-08-23 13:30:00,127.31,127.32,127.27,127.29,2815.0,106.5769,106.5852,106.5434,106.5601,2815.0
2017-08-23 13:35:00,127.29,127.29,127.2,127.2,9223.0,106.5601,106.5601,106.4848,106.4848,9223.0
2017-08-23 13:40:00,127.19,127.22,127.15,127.16,4138.0,106.4764,106.5015,106.4429,106.4513,4138.0
2017-08-23 13:45:00,127.16,127.16,127.01,127.02,17209.0,106.4513,106.4513,106.3257,106.3341,17209.0
2017-08-23 13:50:00,127.02,127.15,126.99,127.14,9042.0,106.3341,106.4429,106.309,106.4345,9042.0
2017-08-23 13:55:00,127.16,127.21,127.11,127.16,5397.0,106.4513,106.4931,106.4094,106.4513,5397.0
2017-08-23 14:00:00,127.26,127.31,127.21,127.3,5230.0,106.535,106.5769,106.4931,106.5685,5230.0
2017-08-23 14:05:00,127.31,127.31,127.21,127.21,3495.0,106.5769,106.5769,106.4931,106.4931,3495.0
2017-08-23 14:10:00,127.22,127.24,127.15,127.15,6303.0,106.5015,106.5183,106.4429,106.4429,6303.0
2017-08-23 14:15:00,127.14,127.19,127.14,127.18,6033.0,106.4345,106.4764,106.4345,106.468,6033.0
2017-08-23 14:20:00,127.19,127.25,127.19,127.2,4713.0,106.4764,106.5266,106.4764,106.4848,4713.0
2017-08-23 14:25:00,127.2,127.2,127.14,127.18,4600.0,106.4848,106.4848,106.4345,106.468,4600.0
2017-08-23 14:30:00,127.17,127.17,127.11,127.11,4569.0,106.4597,106.4597,106.4094,106.4094,4569.0
2017-08-23 14:35:00,127.11,127.13,127.11,127.12,6665.0,106.4094,106.4262,106.4094,106.4178,6665.0
2017-08-23 14:40:00,127.13,127.13,127.08,127.11,6529.0,106.4262,106.4262,106.3843,106.4094,6529.0
2017-08-23 14:45:00,127.09,127.16,127.09,127.12,7696.0,106.3927,106.4513,106.3927,106.4178,7696.0
2017-08-23 14:50:00,127.15,127.18,127.13,127.15,7150.0,106.4429,106.468,106.4262,106.4429,7150.0
2017-08-23 14:55:00,127.17,127.23,127.17,127.2,6781.0,106.4597,106.5099,106.4597,106.4848,6781.0
2017-08-23 15:00:00,127.2,127.24,127.19,127.23,10740.0,106.4848,106.5183,106.4764,106.5099,10740.0
2017-08-23 15:05:00,127.23,127.23,127.15,127.17,12514.0,106.5099,106.5099,106.4429,106.4597,12514.0
2017-08-23 15:10:00,127.19,127.2,127.17,127.18,6194.0,106.4764,106.4848,106.4597,106.468,6194.0
2017-08-23 15:15:00,127.17,127.17,127.14,127.15,9009.0,106.4597,106.4597,106.4345,106.4429,9009.0
2017-08-23 15:20:00,127.14,127.15,127.13,127.14,10206.0,106.4345,106.4429,106.4262,106.4345,10206.0
2017-08-23 15:25:00,127.14,127.26,127.13,127.25,22154.0,106.4345,106.535,106.4262,106.5266,22154.0
2017-08-23 15:30:00,127.24,127.24,127.15,127.15,33748.0,106.5183,106.5183,106.4429,106.4429,33748.0
2017-08-23 15:35:00,127.16,127.26,127.15,127.23,17802.0,106.4513,106.535,106.4429,106.5099,17802.0
2017-08-23 15:40:00,127.22,127.22,127.18,127.18,15118.0,106.5015,106.5015,106.468,106.468,15118.0
2017-08-23 15:45:00,127.18,127.18,127.09,127.1,22316.0,106.468,106.468,106.3927,106.4011,22316.0
2017-08-23 15:50:00,127.1,127.18,127.1,127.17,23481.0,106.4011,106.468,106.4011,106.4597,23481.0
2017-08-23 15:55:00,127.16,127.21,127.13,127.14,60174.0,106.4513,106.4931,106.4262,106.4345,60174.0
2017-08-24 09:30:00,127.33,127.37,127.04,127.37,16778.0,106.5936,106.6271,106.3508,106.6271,16778.0
2017-08-24 09:35:00,127.34,127.37,127.21,127.33,8383.0,106.602,106.6271,106.4931,106.5936,8383.0
2017-08-24 09:40:00,127.34,127.35,127.09,127.12,3651.0,106.602,106.6103,106.3927,106.4178,3651.0
2017-08-24 09:45:00,127.13,127.25,127.08,127.15,13361.0,106.4262,106.5266,106.3843,106.4429,13361.0
2017-08-24 09:50:00,127.11,127.11,126.9,126.95,8784.0,106.4094,106.4094,106.2336,106.2755,8784.0
2017-08-24 09:55:00,126.95,127.14,126.95,127.01,3470.0,106.2755,106.4345,106.2755,106.3257,3470.0
2017-08-24 10:00:00,127.02,127.04,126.82,126.82,4449.0,106.3341,106.3508,106.1667,106.1667,4449.0
2017-08-24 10:05:00,126.78,126.83,126.73,126.73,10362.0,106.1332,106.175,106.0913,106.0913,10362.0
2017-08-24 10:10:00,126.73,126.76,126.6,126.62,5875.0,106.0913,106.1164,105.9825,105.9992,5875.0
2017-08-24 10:15:00,126.64,126.77,126.58,126.76,5985.0,106.016,106.1248,105.9657,106.1164,5985.0
2017-08-24 10:20:00,126.75,126.84,126.65,126.75,5991.0,106.1081,106.1834,106.0243,106.1081,5991.0
2017-08-24 10:25:00,126.75,126.83,126.66,126.66,5795.0,106.1081,106.175,106.0327,106.0327,5795.0
2017-08-24 10:30:00,126.68,126.7,126.58,126.58,20397.0,106.0495,106.0662,105.9657,105.9657,20397.0
2017-08-24 10:35:00,126.58,126.67,126.56,126.67,11927.0,105.9657,106.0411,105.949,106.0411,11927.0
2017-08-24 10:40:00,126.67,126.76,126.65,126.71,5070.0,106.0411,106.1164,106.0243,106.0746,5070.0
2017-08-24 10:45:00,126.73,126.73,126.62,126.62,2621.0,106.0913,106.0913,105.9992,105.9992,2621.0
2017-08-24 10:50:00,126.65,126.78,126.63,126.74,4472.0,106.0243,106.1332,106.0076,106.0997,4472.0
2017-08-24 10:55:00,126.77,126.85,126.72,126.73,21050.0,106.1248,106.1918,106.0829,106.0913,21050.0
2017-08-24 11:00:00,126.75,126.75,126.69,126.69,2710.0,106.1081,106.1081,106.0578,106.0578,2710.0
2017-08-24 11:05:00,126.73,126.73,126.65,126.67,6917.0,106.0913,106.0913,106.0243,106.0411,6917.0
2017-08-24 11:10:00,126.67,126.71,126.63,126.63,19567.0,106.0411,106.0746,106.0076,106.0076,19567.0
2017-08-24 11:15:00,126.59,126.6,126.47,126.53,7238.0,105.9741,105.9825,105.8737,105.9239,7238.0
2017-08-24 11:20:00,126.52,126.57,126.5,126.51,2520.0,105.9155,105.9574,105.8988,105.9071,2520.0
2017-08-24 11:25:00,126.49,126.49,126.37,126.42,28822.0,105.8904,105.8904,105.7899,105.8318,28822.0
2017-08-24 11:30:00,126.42,126.46,126.41,126.43,12286.0,105.8318,105.8653,105.8234,105.8402,12286.0
2017-08-24 11:35:00,126.43,126.43,126.39,126.43,9389.0,105.8402,105.8402,105.8067,105.8402,9389.0
2017-08-24 11:40:00,126.47,126.53,126.47,126.52,3900.0,105.8737,105.9239,105.8737,105.9155,3900.0
2017-08-24 11:45:00,126.52,126.58,126.49,126.58,9707.0,105.9155,105.9657,105.8904,105.9657,9707.0
2017-08-24 11:50:00,126.59,126.62,126.54,126.62,8754.0,105.9741,105.9992,105.9323,105.9992,8754.0
2017-08-24 11:55:00,126.61,126.65,126.6,126.64,3355.0,105.9909,106.0243,105.9825,106.016,3355.0
2017-08-24 12:00:00,126.67,126.76,126.67,126.76,5411.0,106.0411,106.1164,106.0411,106.1164,5411.0
2017-08-24 12:05:00,126.76,126.81,126.75,126.79,6656.0,106.1164,106.1583,106.1081,106.1415,6656.0
2017-08-24 12:10:00,126.81,126.87,126.8,126.83,5780.0,106.1583,106.2085,106.1499,106.175,5780.0
2017-08-24 12:15:00,126.83,127.02,126.81,127.02,13108.0,106.175,106.3341,106.1583,106.3341,13108.0
2017-08-24 12:20:00,127.01,127.02,126.98,126.98,8750.0,106.3257,106.3341,106.3006,106.3006,8750.0
2017-08-24 12:25:00,126.97,126.99,126.91,126.93,9176.0,106.2922,106.309,106.242,106.2587,9176.0
2017-08-24 12:30:00,126.92,126.99,126.9,126.99,4926.0,106.2504,106.309,106.2336,106.309,4926.0
2017-08-24 12:35:00,126.97,126.99,126.85,126.85,3156.0,106.2922,106.309,106.1918,106.1918,3156.0
2017-08-24 12:40:00,126.85,126.89,126.85,126.89,1996.0,106.1918,106.2253,106.1918,106.2253,1996.0
2017-08-24 12:45:00,126.86,126.91,126.85,126.9,3385.0,106.2001,106.242,106.1918,106.2336,3385.0
2017-08-24 12:50:00,126.91,126.92,126.88,126.91,2297.0,106.242,106.2504,106.2169,106.242,2297.0
2017-08-24 12:55:00,126.91,126.92,126.86,126.86,4122.0,106.242,106.2504,106.2001,106.2001,4122.0
2017-08-24 13:00:00,126.88,126.89,126.87,126.89,3560.0,106.2169,106.2253,106.2085,106.2253,3560.0
2017-08-24 13:05:00,126.88,126.89,126.88,126.89,2250.0,106.2169,106.2253,106.2169,106.2253,2250.0
2017-08-24 13:10:00,126.86,126.97,126.85,126.93,4770.0,106.2001,106.2922,106.1918,106.2587,4770.0
2017-08-24 13:15:00,126.93,126.99,126.93,126.96,2558.0,106.2587,106.309,106.2587,106.2839,2558.0
2017-08-24 13:20:00,126.99,127.03,126.98,127.02,2300.0,106.309,106.3425,106.3006,106.3341,2300.0
2017-08-24 13:25:00,127.02,127.03,126.98,126.99,1800.0,106.3341,106.3425,106.3006,106.309,1800.0
2017-08-24 13:30:00,127.03,127.03,126.96,127.01,4827.0,106.3425,106.3425,106.2839,106.3257,4827.0
2017-08-24 13:35:00,127.01,127.01,126.89,126.89,4998.0,106.3257,106.3257,106.2253,106.2253,4998.0
2017-08-24 13:40:00,126.89,126.92,126.86,126.87,4565.0,106.2253,106.2504,106.2001,106.2085,4565.0
2017-08-24 13:45:00,126.84,126.85,126.82,126.84,2824.0,106.1834,106.1918,106.1667,106.1834,2824.0
2017-08-24 13:50:00,126.85,126.85,126.81,126.82,2541.0,106.1918,106.1918,106.1583,106.1667,2541.0
2017-08-24 13:55:00,126.82,126.83,126.81,126.81,1952.0,106.1667,106.175,106.1583,106.1583,1952.0
2017-08-24 14:00:00,126.82,126.85,126.8,126.83,6484.0,106.1667,106.1918,106.1499,106.175,6484.0
2017-08-24 14:05:00,126.83,126.84,126.67,126.72,14310.0,106.175,106.1834,106.0411,106.0829,14310.0
2017-08-24 14:10:00,126.71,126.71,126.64,126.64,4799.0,106.0746,106.0746,106.016,106.016,4799.0
2017-08-24 14:15:00,126.66,126.68,126.6,126.61,6895.0,106.0327,106.0495,105.9825,105.9909,6895.0
2017-08-24 14:20:00,126.59,126.59,126.53,126.53,4548.0,105.9741,105.9741,105.9239,105.9239,4548.0
2017-08-24 14:25:00,126.53,126.53,126.39,126.4,7191.0,105.9239,105.9239,105.8067,105.8151,7191.0
2017-08-24 14:30:00,126.42,126.49,126.42,126.48,6147.0,105.8318,105.8904,105.8318,105.882,6147.0
2017-08-24 14:35:00,126.48,126.62,126.48,126.6,8736.0,105.882,105.9992,105.882,105.9825,8736.0
2017-08-24 14:40:00,126.59,126.63,126.54,126.55,8669.0,105.9741,106.0076,105.9323,105.9406,8669.0
2017-08-24 14:45:00,126.54,126.54,126.4,126.4,8321.0,105.9323,105.9323,105.8151,105.8151,8321.0
2017-08-24 14:50:00,126.4,126.47,126.38,126.45,6968.0,105.8151,105.8737,105.7983,105.8569,6968.0
2017-08-24 14:55:00,126.45,126.51,126.45,126.47,11877.0,105.8569,105.9071,105.8569,105.8737,11877.0
2017-08-24 15:00:00,126.46,126.47,126.31,126.31,9058.0,105.8653,105.8737,105.7397,105.7397,9058.0
2017-08-24 15:05:00,126.34,126.34,126.2,126.2,6154.0,105.7648,105.7648,105.6476,105.6476,6154.0
2017-08-24 15:10:00,126.2,126.27,126.16,126.16,13224.0,105.6476,105.7062,105.6141,105.6141,13224.0
2017-08-24 15:15:00,126.18,126.18,126.07,126.11,14945.0,105.6309,105.6309,105.5388,105.5723,14945.0
2017-08-24 15:20:00,126.11,126.11,126.02,126.04,15796.0,105.5723,105.5723,105.4969,105.5137,15796.0
2017-08-24 15:25:00,126.03,126.04,125.94,125.94,12940.0,105.5053,105.5137,105.43,105.43,12940.0
2017-08-24 15:30:00,125.94,125.96,125.87,125.92,20576.0,105.43,105.4467,105.3714,105.4132,20576.0
2017-08-24 15:35:00,125.91,126.0,125.89,125.94,27283.0,105.4049,105.4802,105.3881,105.43,27283.0
2017-08-24 15:40:00,125.95,125.96,125.79,125.81,24829.0,105.4383,105.4467,105.3044,105.3211,24829.0
2017-08-24 15:45:00,125.78,125.78,125.59,125.6,26588.0,105.296,105.296,105.137,105.1453,26588.0
2017-08-24 15:50:00,125.6,125.62,125.52,125.57,35836.0,105.1453,105.1621,105.0784,105.1202,35836.0
2017-08-24 15:55:00,125.57,125.62,125.51,125.57,103984.0,105.1202,105.1621,105.07,105.1202,103984.0
2017-08-25 09:30:00,125.99,126.0,125.74,125.88,20918.0,105.4718,105.4802,105.2625,105.3797,20918.0
2017-08-25 09:35:00,125.89,125.9,125.72,125.72,5365.0,105.3881,105.3965,105.2458,105.2458,5365.0
2017-08-25 09:40:00,125.77,125.88,125.63,125.63,9360.0,105.2877,105.3797,105.1705,105.1705,9360.0
2017-08-25 09:45:00,125.67,126.11,125.56,126.06,18560.0,105.2039,105.5723,105.1119,105.5304,18560.0
2017-08-25 09:50:00,126.01,126.19,126.0,126.06,5194.0,105.4886,105.6393,105.4802,105.5304,5194.0
2017-08-25 09:55:00,126.0,126.06,125.91,126.02,8297.0,105.4802,105.5304,105.4049,105.4969,8297.0
2017-08-25 10:00:00,126.04,126.16,126.01,126.03,11986.0,105.5137,105.6141,105.4886,105.5053,11986.0
2017-08-25 10:05:00,126.04,126.18,126.02,126.02,8094.0,105.5137,105.6309,105.4969,105.4969,8094.0
2017-08-25 10:10:00,126.02,126.28,126.02,126.22,7672.0,105.4969,105.7146,105.4969,105.6644,7672.0
2017-08-25 10:15:00,126.2,126.22,125.9,125.91,21367.0,105.6476,105.6644,105.3965,105.4049,21367.0
2017-08-25 10:20:00,125.92,125.95,125.83,125.86,12362.0,105.4132,105.4383,105.3379,105.363,12362.0
2017-08-25 10:25:00,125.86,125.98,125.78,125.8,20942.0,105.363,105.4635,105.296,105.3128,20942.0
2017-08-25 10:30:00,125.83,125.87,125.65,125.68,7977.0,105.3379,105.3714,105.1872,105.2123,7977.0
2017-08-25 10:35:00,125.69,125.72,125.64,125.67,8138.0,105.2207,105.2458,105.1788,105.2039,8138.0
2017-08-25 10:40:00,125.69,125.76,125.6,125.69,14413.0,105.2207,105.2793,105.1453,105.2207,14413.0
2017-08-25 10:45:00,125.67,125.76,125.64,125.65,13820.0,105.2039,105.2793,105.1788,105.1872,13820.0
2017-08-25 10:50:00,125.74,125.77,125.63,125.67,5946.0,105.2625,105.2877,105.1705,105.2039,5946.0
2017-08-25 10:55:00,125.63,125.77,125.62,125.7,9290.0,105.1705,105.2877,105.1621,105.2291,9290.0
2017-08-25 11:00:00,125.72,125.85,125.56,125.74,15137.0,105.2458,105.3546,105.1119,105.2625,15137.0
2017-08-25 11:05:00,125.71,125.84,125.69,125.83,3429.0,105.2374,105.3463,105.2207,105.3379,3429.0
2017-08-25 11:10:00,125.83,125.86,125.79,125.82,18640.0,105.3379,105.363,105.3044,105.3295,18640.0
2017-08-25 11:15:00,125.83,125.86,125.73,125.73,13641.0,105.3379,105.363,105.2542,105.2542,13641.0
2017-08-25 11:20:00,125.73,125.75,125.67,125.72,4886.0,105.2542,105.2709,105.2039,105.2458,4886.0
2017-08-25 11:25:00,125.73,125.77,125.7,125.77,4238.0,105.2542,105.2877,105.2291,105.2877,4238.0
2017-08-25 11:30:00,125.78,125.88,125.77,125.86,8923.0,105.296,105.3797,105.2877,105.363,8923.0
2017-08-25 11:35:00,125.88,125.89,125.78,125.85,4467.0,105.3797,105.3881,105.296,105.3546,4467.0
2017-08-25 11:40:00,125.87,125.93,125.86,125.91,4464.0,105.3714,105.4216,105.363,105.4049,4464.0
2017-08-25 11:45:00,125.9,125.98,125.88,125.98,6837.0,105.3965,105.4635,105.3797,105.4635,6837.0
2017-08-25 11:50:00,125.96,126.0,125.91,125.93,5547.0,105.4467,105.4802,105.4049,105.4216,5547.0
2017-08-25 11:55:00,125.93,125.99,125.9,125.92,5907.0,105.4216,105.4718,105.3965,105.4132,5907.0
2017-08-25 12:00:00,125.89,125.99,125.89,125.99,3653.0,105.3881,105.4718,105.3881,105.4718,3653.0
2017-08-25 12:05:00,126.01,126.06,125.98,126.03,5367.0,105.4886,105.5304,105.4635,105.5053,5367.0
2017-08-25 12:10:00,126.06,126.07,126.02,126.02,4885.0,105.5304,105.5388,105.4969,105.4969,4885.0
2017-08-25 12:15:00,126.01,126.02,125.96,126.02,3385.0,105.4886,105.4969,105.4467,105.4969,3385.0
2017-08-25 12:20:00,126.04,126.12,125.97,126.11,9119.0,105.5137,105.5807,105.4551,105.5723,9119.0
2017-08-25 12:25:00,126.12,126.21,126.09,126.2,12590.0,105.5807,105.656,105.5555,105.6476,12590.0
2017-08-25 12:30:00,126.19,126.25,126.18,126.22,4300.0,105.6393,105.6895,105.6309,105.6644,4300.0
2017-08-25 12:35:00,126.24,126.25,126.19,126.21,2318.0,105.6811,105.6895,105.6393,105.656,2318.0
2017-08-25 12:40:00,126.24,126.27,126.22,126.27,3293.0,105.6811,105.7062,105.6644,105.7062,3293.0
2017-08-25 12:45:00,126.24,126.27,126.17,126.19,6083.0,105.6811,105.7062,105.6225,105.6393,6083.0
2017-08-25 12:50:00,126.23,126.28,126.23,126.28,3300.0,105.6727,105.7146,105.6727,105.7146,3300.0
2017-08-25 12:55:00,126.28,126.3,126.25,126.3,2774.0,105.7146,105.7313,105.6895,105.7313,2774.0
2017-08-25 13:00:00,126.26,126.39,126.26,126.32,8683.0,105.6979,105.8067,105.6979,105.7481,8683.0
2017-08-25 13:05:00,126.31,126.36,126.31,126.34,6800.0,105.7397,105.7816,105.7397,105.7648,6800.0
2017-08-25 13:10:00,126.36,126.41,126.34,126.41,1900.0,105.7816,105.8234,105.7648,105.8234,1900.0
2017-08-25 13:15:00,126.41,126.41,126.33,126.33,6036.0,105.8234,105.8234,105.7565,105.7565,6036.0
2017-08-25 13:20:00,126.33,126.4,126.31,126.4,4361.0,105.7565,105.8151,105.7397,105.8151,4361.0
2017-08-25 13:25:00,126.38,126.4,126.35,126.4,2415.0,105.7983,105.8151,105.7732,105.8151,2415.0
2017-08-25 13:30:00,126.37,126.41,126.36,126.39,7414.0,105.7899,105.8234,105.7816,105.8067,7414.0
2017-08-25 13:35:00,126.37,126.41,126.36,126.36,5471.0,105.7899,105.8234,105.7816,105.7816,5471.0
2017-08-25 13:40:00,126.35,126.39,126.34,126.37,8334.0,105.7732,105.8067,105.7648,105.7899,8334.0
2017-08-25 13:45:00,126.36,126.39,126.35,126.39,4932.0,105.7816,105.8067,105.7732,105.8067,4932.0
2017-08-25 13:50:00,126.39,126.42,126.39,126.42,3517.0,105.8067,105.8318,105.8067,105.8318,3517.0
2017-08-25 13:55:00,126.42,126.42,126.36,126.36,5391.0,105.8318,105.8318,105.7816,105.7816,5391.0
2017-08-25 14:00:00,126.32,126.49,126.3,126.45,10194.0,105.7481,105.8904,105.7313,105.8569,10194.0
2017-08-25 14:05:00,126.47,126.47,126.42,126.44,2712.0,105.8737,105.8737,105.8318,105.8485,2712.0
2017-08-25 14:10:00,126.45,126.48,126.43,126.43,7476.0,105.8569,105.882,105.8402,105.8402,7476.0
2017-08-25 14:15:00,126.44,126.49,126.43,126.48,8232.0,105.8485,105.8904,105.8402,105.882,8232.0
2017-08-25 14:20:00,126.5,126.52,126.47,126.51,8724.0,105.8988,105.9155,105.8737,105.9071,8724.0
2017-08-25 14:25:00,126.51,126.56,126.51,126.53,2610.0,105.9071,105.949,105.9071,105.9239,2610.0
2017-08-25 14:30:00,126.53,126.57,126.52,126.56,3420.0,105.9239,105.9574,105.9155,105.949,3420.0
2017-08-25 14:35:00,126.56,126.56,126.51,126.51,5653.0,105.949,105.949,105.9071,105.9071,5653.0
2017-08-25 14:40:00,126.53,126.54,126.51,126.51,3953.0,105.9239,105.9323,105.9071,105.9071,3953.0
2017-08-25 14:45:00,126.51,126.52,126.43,126.43,5993.0,105.9071,105.9155,105.8402,105.8402,5993.0
2017-08-25 14:50:00,126.44,126.46,126.43,126.45,6354.0,105.8485,105.8653,105.8402,105.8569,6354.0
2017-08-25 14:55:00,126.44,126.48,126.43,126.47,3600.0,105.8485,105.882,105.8402,105.8737,3600.0
2017-08-25 15:00:00,126.48,126.48,126.41,126.45,8795.0,105.882,105.882,105.8234,105.8569,8795.0
2017-08-25 15:05:00,126.45,126.5,126.44,126.5,10661.0,105.8569,105.8988,105.8485,105.8988,10661.0
2017-08-25 15:10:00,126.51,126.6,126.51,126.57,8840.0,105.9071,105.9825,105.9071,105.9574,8840.0
2017-08-25 15:15:00,126.57,126.68,126.56,126.68,11042.0,105.9574,106.0495,105.949,106.0495,11042.0
2017-08-25 15:20:00,126.68,126.69,126.64,126.65,13003.0,106.0495,106.0578,106.016,106.0243,13003.0
2017-08-25 15:25:00,126.65,126.67,126.64,126.65,9374.0,106.0243,106.0411,106.016,106.0243,9374.0
2017-08-25 15:30:00,126.64,126.65,126.57,126.57,11815.0,106.016,106.0243,105.9574,105.9574,11815.0
2017-08-25 15:35:00,126.57,126.58,126.43,126.43,19373.0,105.9574,105.9657,105.8402,105.8402,19373.0
2017-08-25 15:40:00,126.45,126.46,126.41,126.45,13028.0,105.8569,105.8653,105.8234,105.8569,13028.0
2017-08-25 15:45:00,126.44,126.44,126.33,126.41,40219.0,105.8485,105.8485,105.7565,105.8234,40219.0
2017-08-25 15:50:00,126.4,126.46,126.4,126.46,28154.0,105.8151,105.8653,105.8151,105.8653,28154.0
2017-08-25 15:55:00,126.45,126.47,126.36,126.43,94728.0,105.8569,105.8737,105.7816,105.8402,94728.0
2017-08-28 09:30:00,124.58,125.48,124.03,124.13,61579.0,104.2915,105.0449,103.831,103.9147,61579.0
2017-08-28 09:35:00,124.13,124.13,122.92,123.0,75508.0,103.9147,103.9147,102.9018,102.9688,75508.0
2017-08-28 09:40:00,123.01,123.5,123.0,123.15,53293.0,102.9771,103.3873,102.9688,103.0943,53293.0
2017-08-28 09:45:00,123.15,123.28,122.68,122.68,70041.0,103.0943,103.2032,102.7009,102.7009,70041.0
2017-08-28 09:50:00,122.71,122.85,122.45,122.47,59057.0,102.726,102.8432,102.5083,102.5251,59057.0
2017-08-28 09:55:00,122.43,122.98,122.42,122.94,29022.0,102.4916,102.952,102.4832,102.9185,29022.0
2017-08-28 10:00:00,123.0,123.01,122.67,122.78,33634.0,102.9688,102.9771,102.6925,102.7846,33634.0
2017-08-28 10:05:00,122.78,122.99,122.74,122.93,26746.0,102.7846,102.9604,102.7511,102.9102,26746.0
2017-08-28 10:10:00,122.93,123.06,122.82,123.04,33865.0,102.9102,103.019,102.8181,103.0023,33865.0
2017-08-28 10:15:00,123.07,123.48,123.01,123.26,83389.0,103.0274,103.3706,102.9771,103.1864,83389.0
2017-08-28 10:20:00,123.26,123.35,123.17,123.35,15763.0,103.1864,103.2618,103.1111,103.2618,15763.0
2017-08-28 10:25:00,123.37,123.37,122.91,122.91,23856.0,103.2785,103.2785,102.8934,102.8934,23856.0
2017-08-28 10:30:00,122.94,123.02,122.85,122.94,21516.0,102.9185,102.9855,102.8432,102.9185,21516.0
2017-08-28 10:35:00,122.94,123.14,122.91,123.0,20251.0,102.9185,103.086,102.8934,102.9688,20251.0
2017-08-28 10:40:00,122.99,123.04,122.81,122.87,21279.0,102.9604,103.0023,102.8097,102.8599,21279.0
2017-08-28 10:45:00,122.87,122.96,122.85,122.96,14544.0,102.8599,102.9353,102.8432,102.9353,14544.0
2017-08-28 10:50:00,122.97,123.21,122.97,123.17,23280.0,102.9437,103.1446,102.9437,103.1111,23280.0
2017-08-28 10:55:00,123.15,123.19,123.05,123.06,13434.0,103.0943,103.1278,103.0106,103.019,13434.0
2017-08-28 11:00:00,123.05,123.07,122.98,123.02,19063.0,103.0106,103.0274,102.952,102.9855,19063.0
2017-08-28 11:05:00,123.04,123.07,123.02,123.05,12406.0,103.0023,103.0274,102.9855,103.0106,12406.0
2017-08-28 11:10:00,123.05,123.11,123.0,123.04,20791.0,103.0106,103.0609,102.9688,103.0023,20791.0
2017-08-28 11:15:00,123.05,123.11,123.01,123.05,19980.0,103.0106,103.0609,102.9771,103.0106,19980.0
2017-08-28 11:20:00,123.05,123.07,122.97,123.07,11902.0,103.0106,103.0274,102.9437,103.0274,11902.0
2017-08-28 11:25:00,123.08,123.09,122.82,122.85,12221.0,103.0357,103.0441,102.8181,102.8432,12221.0
2017-08-28 11:30:00,122.84,122.84,122.7,122.72,16361.0,102.8348,102.8348,102.7176,102.7344,16361.0
2017-08-28 11:35:00,122.73,122.73,122.66,122.71,15013.0,102.7427,102.7427,102.6841,102.726,15013.0
2017-08-28 11:40:00,122.71,122.9,122.69,122.9,14928.0,102.726,102.8851,102.7093,102.8851,14928.0
2017-08-28 11:45:00,122.86,122.94,122.8,122.84,11742.0,102.8516,102.9185,102.8013,102.8348,11742.0
2017-08-28 11:50:00,122.86,122.93,122.85,122.91,6614.0,102.8516,102.9102,102.8432,102.8934,6614.0
2017-08-28 11:55:00,122.9,122.93,122.85,122.86,31684.0,102.8851,102.9102,102.8432,102.8516,31684.0
2017-08-28 12:00:00,122.86,122.92,122.8,122.9,9111.0,102.8516,102.9018,102.8013,102.8851,9111.0
2017-08-28 12:05:00,122.92,122.94,122.84,122.84,15885.0,102.9018,102.9185,102.8348,102.8348,15885.0
2017-08-28 12:10:00,122.87,123.08,122.87,122.94,32302.0,102.8599,103.0357,102.8599,102.9185,32302.0
2017-08-28 12:15:00,122.94,123.07,122.92,122.98,15409.0,102.9185,103.0274,102.9018,102.952,15409.0
2017-08-28 12:20:00,122.97,122.98,122.8,122.8,11812.0,102.9437,102.952,102.8013,102.8013,11812.0
2017-08-28 12:25:00,122.87,122.91,122.84,122.86,6876.0,102.8599,102.8934,102.8348,102.8516,6876.0
2017-08-28 12:30:00,122.88,123.02,122.88,123.02,7011.0,102.8683,102.9855,102.8683,102.9855,7011.0
2017-08-28 12:35:00,123.0,123.04,122.96,122.96,9326.0,102.9688,103.0023,102.9353,102.9353,9326.0
2017-08-28 12:40:00,122.95,123.04,122.89,123.03,19069.0,102.9269,103.0023,102.8767,102.9939,19069.0
2017-08-28 12:45:00,123.04,123.25,123.04,123.22,53087.0,103.0023,103.1781,103.0023,103.1529,53087.0
2017-08-28 12:50:00,123.21,123.34,123.17,123.25,18918.0,103.1446,103.2534,103.1111,103.1781,18918.0
2017-08-28 12:55:00,123.25,123.33,123.17,123.17,10666.0,103.1781,103.245,103.1111,103.1111,10666.0
2017-08-28 13:00:00,123.17,123.24,123.16,123.18,9874.0,103.1111,103.1697,103.1027,103.1195,9874.0
2017-08-28 13:05:00,123.18,123.18,123.09,123.11,8201.0,103.1195,103.1195,103.0441,103.0609,8201.0
2017-08-28 13:10:00,123.12,123.18,123.11,123.14,7330.0,103.0692,103.1195,103.0609,103.086,7330.0
2017-08-28 13:15:00,123.12,123.22,123.12,123.22,6001.0,103.0692,103.1529,103.0692,103.1529,6001.0
2017-08-28 13:20:00,123.22,123.26,123.17,123.25,11070.0,103.1529,103.1864,103.1111,103.1781,11070.0
2017-08-28 13:25:00,123.25,123.26,123.21,123.26,15934.0,103.1781,103.1864,103.1446,103.1864,15934.0
2017-08-28 13:30:00,123.25,123.25,123.12,123.12,12571.0,103.1781,103.1781,103.0692,103.0692,12571.0
2017-08-28 13:35:00,123.14,123.14,123.06,123.08,10597.0,103.086,103.086,103.019,103.0357,10597.0
2017-08-28 13:40:00,123.06,123.06,123.0,123.04,9850.0,103.019,103.019,102.9688,103.0023,9850.0
2017-08-28 13:45:00,123.01,123.08,123.0,123.08,5895.0,102.9771,103.0357,102.9688,103.0357,5895.0
2017-08-28 13:50:00,123.07,123.15,123.07,123.12,6399.0,103.0274,103.0943,103.0274,103.0692,6399.0
2017-08-28 13:55:00,123.13,123.13,123.01,123.08,8640.0,103.0776,103.0776,102.9771,103.0357,8640.0
2017-08-28 14:00:00,123.1,123.12,123.01,123.05,10379.0,103.0525,103.0692,102.9771,103.0106,10379.0
2017-08-28 14:05:00,123.04,123.07,123.03,123.05,3656.0,103.0023,103.0274,102.9939,103.0106,3656.0
2017-08-28 14:10:00,123.05,123.07,123.03,123.06,10261.0,103.0106,103.0274,102.9939,103.019,10261.0
2017-08-28 14:15:00,123.06,123.06,123.01,123.06,9338.0,103.019,103.019,102.9771,103.019,9338.0
2017-08-28 14:20:00,123.07,123.07,122.97,123.04,13637.0,103.0274,103.0274,102.9437,103.0023,13637.0
2017-08-28 14:25:00,123.04,123.07,123.04,123.07,2978.0,103.0023,103.0274,103.0023,103.0274,2978.0
2017-08-28 14:30:00,123.04,123.07,123.0,123.05,13182.0,103.0023,103.0274,102.9688,103.0106,13182.0
2017-08-28 14:35:00,123.05,123.14,123.05,123.11,12478.0,103.0106,103.086,103.0106,103.0609,12478.0
2017-08-28 14:40:00,123.13,123.22,123.1,123.22,8753.0,103.0776,103.1529,103.0525,103.1529,8753.0
2017-08-28 14:45:00,123.22,123.22,123.1,123.15,8883.0,103.1529,103.1529,103.0525,103.0943,8883.0
2017-08-28 14:50:00,123.16,123.16,123.08,123.12,13853.0,103.1027,103.1027,103.0357,103.0692,13853.0
2017-08-28 14:55:00,123.11,123.11,122.95,122.97,18560.0,103.0609,103.0609,102.9269,102.9437,18560.0
2017-08-28 15:00:00,122.96,123.01,122.9,122.93,17682.0,102.9353,102.9771,102.8851,102.9102,17682.0
2017-08-28 15:05:00,122.94,123.0,122.93,123.0,11529.0,102.9185,102.9688,102.9102,102.9688,11529.0
2017-08-28 15:10:00,123.0,123.1,123.0,123.04,11231.0,102.9688,103.0525,102.9688,103.0023,11231.0
2017-08-28 15:15:00,123.02,123.17,123.02,123.16,14152.0,102.9855,103.1111,102.9855,103.1027,14152.0
2017-08-28 15:20:00,123.16,123.21,123.14,123.21,12788.0,103.1027,103.1446,103.086,103.1446,12788.0
2017-08-28 15:25:00,123.24,123.25,123.18,123.23,21053.0,103.1697,103.1781,103.1195,103.1613,21053.0
2017-08-28 15:30:00,123.25,123.31,123.17,123.27,26853.0,103.1781,103.2283,103.1111,103.1948,26853.0
2017-08-28 15:35:00,123.27,123.33,123.26,123.32,24543.0,103.1948,103.245,103.1864,103.2367,24543.0
2017-08-28 15:40:00,123.32,123.32,123.22,123.26,31763.0,103.2367,103.2367,103.1529,103.1864,31763.0
2017-08-28 15:45:00,123.26,123.26,123.07,123.12,55655.0,103.1864,103.1864,103.0274,103.0692,55655.0
2017-08-28 15:50:00,123.12,123.25,123.1,123.25,44992.0,103.0692,103.1781,103.0525,103.1781,44992.0
2017-08-28 15:55:00,123.22,123.26,123.1,123.23,95089.0,103.1529,103.1864,103.0525,103.1613,95089.0
2017-08-29 09:30:00,122.6,122.7,122.28,122.7,73946.0,102.6339,102.7176,102.366,102.7176,73946.0
2017-08-29 09:35:00,122.7,122.94,122.62,122.94,37967.0,102.7176,102.9185,102.6507,102.9185,37967.0
2017-08-29 09:40:00,122.94,123.4,122.91,123.33,54770.0,102.9185,103.3036,102.8934,103.245,54770.0
2017-08-29 09:45:00,123.42,123.53,123.3,123.52,19716.0,103.3204,103.4125,103.2199,103.4041,19716.0
2017-08-29 09:50:00,123.53,123.84,123.33,123.83,18953.0,103.4125,103.672,103.245,103.6636,18953.0
2017-08-29 09:55:00,123.81,123.85,123.54,123.58,24881.0,103.6469,103.6803,103.4208,103.4543,24881.0
2017-08-29 10:00:00,123.52,123.56,123.24,123.35,16684.0,103.4041,103.4376,103.1697,103.2618,16684.0
2017-08-29 10:05:00,123.35,123.96,123.33,123.96,18239.0,103.2618,103.7724,103.245,103.7724,18239.0
2017-08-29 10:10:00,123.91,123.91,123.61,123.7,15081.0,103.7306,103.7306,103.4794,103.5548,15081.0
2017-08-29 10:15:00,123.71,123.82,123.54,123.61,14501.0,103.5631,103.6552,103.4208,103.4794,14501.0
2017-08-29 10:20:00,123.61,123.66,123.58,123.64,6082.0,103.4794,103.5213,103.4543,103.5045,6082.0
2017-08-29 10:25:00,123.63,123.63,123.41,123.55,9516.0,103.4962,103.4962,103.312,103.4292,9516.0
2017-08-29 10:30:00,123.51,123.59,123.37,123.37,10421.0,103.3957,103.4627,103.2785,103.2785,10421.0
2017-08-29 10:35:00,123.36,123.41,123.33,123.4,10754.0,103.2701,103.312,103.245,103.3036,10754.0
2017-08-29 10:40:00,123.38,123.51,123.37,123.43,19315.0,103.2869,103.3957,103.2785,103.3287,19315.0
2017-08-29 10:45:00,123.43,123.49,123.34,123.41,21149.0,103.3287,103.379,103.2534,103.312,21149.0
2017-08-29 10:50:00,123.39,123.49,123.39,123.45,17707.0,103.2953,103.379,103.2953,103.3455,17707.0
2017-08-29 10:55:00,123.45,123.55,123.45,123.55,6071.0,103.3455,103.4292,103.3455,103.4292,6071.0
2017-08-29 11:00:00,123.56,123.58,123.45,123.48,15193.0,103.4376,103.4543,103.3455,103.3706,15193.0
2017-08-29 11:05:00,123.51,123.58,123.5,123.52,6606.0,103.3957,103.4543,103.3873,103.4041,6606.0
2017-08-29 11:10:00,123.51,123.51,123.35,123.35,15576.0,103.3957,103.3957,103.2618,103.2618,15576.0
2017-08-29 11:15:00,123.36,123.36,123.27,123.28,11825.0,103.2701,103.2701,103.1948,103.2032,11825.0
2017-08-29 11:20:00,123.3,123.32,123.1,123.13,7780.0,103.2199,103.2367,103.0525,103.0776,7780.0
2017-08-29 11:25:00,123.14,123.2,123.01,123.01,9176.0,103.086,103.1362,102.9771,102.9771,9176.0
2017-08-29 11:30:00,123.04,123.04,122.95,122.95,11274.0,103.0023,103.0023,102.9269,102.9269,11274.0
2017-08-29 11:35:00,122.96,123.09,122.95,123.05,8177.0,102.9353,103.0441,102.9269,103.0106,8177.0
2017-08-29 11:40:00,123.06,123.06,122.95,122.95,32012.0,103.019,103.019,102.9269,102.9269,32012.0
2017-08-29 11:45:00,122.98,123.0,122.93,122.94,10172.0,102.952,102.9688,102.9102,102.9185,10172.0
2017-08-29 11:50:00,122.95,122.98,122.92,122.94,7099.0,102.9269,102.952,102.9018,102.9185,7099.0
2017-08-29 11:55:00,122.94,122.96,122.91,122.91,6751.0,102.9185,102.9353,102.8934,102.8934,6751.0
2017-08-29 12:00:00,122.92,122.94,122.78,122.88,20571.0,102.9018,102.9185,102.7846,102.8683,20571.0
2017-08-29 12:05:00,122.84,122.92,122.83,122.89,12895.0,102.8348,102.9018,102.8265,102.8767,12895.0
2017-08-29 12:10:00,122.93,122.98,122.92,122.93,3455.0,102.9102,102.952,102.9018,102.9102,3455.0
2017-08-29 12:15:00,122.91,122.94,122.8,122.81,10133.0,102.8934,102.9185,102.8013,102.8097,10133.0
2017-08-29 12:20:00,122.81,122.96,122.8,122.96,5524.0,102.8097,102.9353,102.8013,102.9353,5524.0
2017-08-29 12:25:00,122.95,122.99,122.92,122.95,6133.0,102.9269,102.9604,102.9018,102.9269,6133.0
2017-08-29 12:30:00,122.95,123.0,122.92,122.98,12941.0,102.9269,102.9688,102.9018,102.952,12941.0
2017-08-29 12:35:00,122.97,123.05,122.97,123.03,3106.0,102.9437,103.0106,102.9437,102.9939,3106.0
2017-08-29 12:40:00,123.02,123.02,122.89,122.96,8072.0,102.9855,102.9855,102.8767,102.9353,8072.0
2017-08-29 12:45:00,122.97,123.08,122.97,123.08,5217.0,102.9437,103.0357,102.9437,103.0357,5217.0
2017-08-29 12:50:00,123.07,123.09,122.97,122.98,6414.0,103.0274,103.0441,102.9437,102.952,6414.0
2017-08-29 12:55:00,123.01,123.01,122.96,122.99,3615.0,102.9771,102.9771,102.9353,102.9604,3615.0
2017-08-29 13:00:00,123.0,123.01,122.97,122.98,11087.0,102.9688,102.9771,102.9437,102.952,11087.0
2017-08-29 13:05:00,123.01,123.07,122.96,123.03,6342.0,102.9771,103.0274,102.9353,102.9939,6342.0
2017-08-29 13:10:00,123.03,123.07,122.98,123.02,20297.0,102.9939,103.0274,102.952,102.9855,20297.0
2017-08-29 13:15:00,123.03,123.09,123.0,123.08,11249.0,102.9939,103.0441,102.9688,103.0357,11249.0
2017-08-29 13:20:00,123.1,123.15,123.1,123.11,5858.0,103.0525,103.0943,103.0525,103.0609,5858.0
2017-08-29 13:25:00,123.14,123.22,123.11,123.19,10451.0,103.086,103.1529,103.0609,103.1278,10451.0
2017-08-29 13:30:00,123.19,123.19,123.08,123.08,6115.0,103.1278,103.1278,103.0357,103.0357,6115.0
2017-08-29 13:35:00,123.08,123.1,123.05,123.05,9594.0,103.0357,103.0525,103.0106,103.0106,9594.0
2017-08-29 13:40:00,123.06,123.08,123.01,123.01,5481.0,103.019,103.0357,102.9771,102.9771,5481.0
2017-08-29 13:45:00,123.02,123.03,122.98,122.99,4968.0,102.9855,102.9939,102.952,102.9604,4968.0
2017-08-29 13:50:00,122.99,123.0,122.94,122.95,6701.0,102.9604,102.9688,102.9185,102.9269,6701.0
2017-08-29 13:55:00,122.96,122.97,122.88,122.89,12250.0,102.9353,102.9437,102.8683,102.8767,12250.0
2017-08-29 14:00:00,122.89,122.9,122.84,122.84,6463.0,102.8767,102.8851,102.8348,102.8348,6463.0
2017-08-29 14:05:00,122.85,122.89,122.84,122.86,11727.0,102.8432,102.8767,102.8348,102.8516,11727.0
2017-08-29 14:10:00,122.86,122.88,122.83,122.85,13600.0,102.8516,102.8683,102.8265,102.8432,13600.0
2017-08-29 14:15:00,122.84,122.88,122.84,122.88,12009.0,102.8348,102.8683,102.8348,102.8683,12009.0
2017-08-29 14:20:00,122.88,122.94,122.88,122.92,8508.0,102.8683,102.9185,102.8683,102.9018,8508.0
2017-08-29 14:25:00,122.93,122.94,122.81,122.82,11023.0,102.9102,102.9185,102.8097,102.8181,11023.0
2017-08-29 14:30:00,122.82,122.84,122.8,122.8,6378.0,102.8181,102.8348,102.8013,102.8013,6378.0
2017-08-29 14:35:00,122.82,122.82,122.79,122.81,8069.0,102.8181,102.8181,102.793,102.8097,8069.0
2017-08-29 14:40:00,122.81,122.86,122.79,122.85,7841.0,102.8097,102.8516,102.793,102.8432,7841.0
2017-08-29 14:45:00,122.84,122.85,122.82,122.82,7172.0,102.8348,102.8432,102.8181,102.8181,7172.0
2017-08-29 14:50:00,122.81,122.83,122.8,122.8,11484.0,102.8097,102.8265,102.8013,102.8013,11484.0
2017-08-29 14:55:00,122.81,122.82,122.74,122.74,8016.0,102.8097,102.8181,102.7511,102.7511,8016.0
2017-08-29 15:00:00,122.76,122.76,122.73,122.74,6261.0,102.7679,102.7679,102.7427,102.7511,6261.0
2017-08-29 15:05:00,122.75,122.75,122.6,122.61,9139.0,102.7595,102.7595,102.6339,102.6423,9139.0
2017-08-29 15:10:00,122.62,122.65,122.58,122.58,17834.0,102.6507,102.6758,102.6172,102.6172,17834.0
2017-08-29 15:15:00,122.6,122.6,122.56,122.6,16082.0,102.6339,102.6339,102.6004,102.6339,16082.0
2017-08-29 15:20:00,122.6,122.82,122.59,122.81,15255.0,102.6339,102.8181,102.6255,102.8097,15255.0
2017-08-29 15:25:00,122.82,122.87,122.81,122.82,13505.0,102.8181,102.8599,102.8097,102.8181,13505.0
2017-08-29 15:30:00,122.81,122.92,122.76,122.86,16344.0,102.8097,102.9018,102.7679,102.8516,16344.0
2017-08-29 15:35:00,122.88,122.88,122.79,122.82,16918.0,102.8683,102.8683,102.793,102.8181,16918.0
2017-08-29 15:40:00,122.8,122.93,122.79,122.91,20094.0,102.8013,102.9102,102.793,102.8934,20094.0
2017-08-29 15:45:00,122.91,122.97,122.9,122.96,27671.0,102.8934,102.9437,102.8851,102.9353,27671.0
2017-08-29 15:50:00,122.96,123.08,122.96,123.07,35645.0,102.9353,103.0357,102.9353,103.0274,35645.0
2017-08-29 15:55:00,123.06,123.09,122.97,123.0,63149.0,103.019,103.0441,102.9437,102.9688,63149.0
2017-08-30 09:30:00,123.21,123.53,123.15,123.34,43375.0,103.1446,103.4125,103.0943,103.2534,43375.0
2017-08-30 09:35:00,123.44,123.46,122.88,122.94,26695.0,103.3371,103.3539,102.8683,102.9185,26695.0
2017-08-30 09:40:00,122.93,122.98,122.64,122.72,12134.0,102.9102,102.952,102.6674,102.7344,12134.0
2017-08-30 09:45:00,122.7,122.76,122.56,122.56,32838.0,102.7176,102.7679,102.6004,102.6004,32838.0
2017-08-30 09:50:00,122.61,122.66,122.36,122.37,14121.0,102.6423,102.6841,102.433,102.4414,14121.0
2017-08-30 09:55:00,122.41,122.51,122.22,122.23,29884.0,102.4749,102.5586,102.3158,102.3242,29884.0
2017-08-30 10:00:00,122.24,122.39,122.21,122.22,23051.0,102.3325,102.4581,102.3074,102.3158,23051.0
2017-08-30 10:05:00,122.24,122.53,122.24,122.43,16317.0,102.3325,102.5753,102.3325,102.4916,16317.0
2017-08-30 10:10:00,122.42,122.43,122.26,122.27,6226.0,102.4832,102.4916,102.3493,102.3577,6226.0
2017-08-30 10:15:00,122.26,122.44,122.22,122.42,10793.0,102.3493,102.5,102.3158,102.4832,10793.0
2017-08-30 10:20:00,122.45,122.45,122.32,122.34,4008.0,102.5083,102.5083,102.3995,102.4163,4008.0
2017-08-30 10:25:00,122.33,122.46,122.28,122.29,8040.0,102.4079,102.5167,102.366,102.3744,8040.0
2017-08-30 10:30:00,122.28,122.32,122.24,122.3,9357.0,102.366,102.3995,102.3325,102.3828,9357.0
2017-08-30 10:35:00,122.28,122.38,122.27,122.35,7080.0,102.366,102.4497,102.3577,102.4246,7080.0
2017-08-30 10:40:00,122.34,122.46,122.29,122.46,4286.0,102.4163,102.5167,102.3744,102.5167,4286.0
2017-08-30 10:45:00,122.47,122.53,122.38,122.4,10282.0,102.5251,102.5753,102.4497,102.4665,10282.0
2017-08-30 10:50:00,122.41,122.41,122.24,122.28,17758.0,102.4749,102.4749,102.3325,102.366,17758.0
2017-08-30 10:55:00,122.28,122.34,122.25,122.26,4935.0,102.366,102.4163,102.3409,102.3493,4935.0
2017-08-30 11:00:00,122.25,122.25,122.11,122.14,12483.0,102.3409,102.3409,102.2237,102.2488,12483.0
2017-08-30 11:05:00,122.14,122.19,122.14,122.16,8200.0,102.2488,102.2907,102.2488,102.2656,8200.0
2017-08-30 11:10:00,122.15,122.23,122.11,122.12,16970.0,102.2572,102.3242,102.2237,102.2321,16970.0
2017-08-30 11:15:00,122.13,122.25,122.13,122.24,47965.0,102.2404,102.3409,102.2404,102.3325,47965.0
2017-08-30 11:20:00,122.23,122.43,122.23,122.3,15573.0,102.3242,102.4916,102.3242,102.3828,15573.0
2017-08-30 11:25:00,122.31,122.33,122.26,122.3,13780.0,102.3911,102.4079,102.3493,102.3828,13780.0
2017-08-30 11:30:00,122.33,122.38,122.27,122.28,9176.0,102.4079,102.4497,102.3577,102.366,9176.0
2017-08-30 11:35:00,122.25,122.25,122.1,122.15,7540.0,102.3409,102.3409,102.2153,102.2572,7540.0
2017-08-30 11:40:00,122.18,122.21,122.07,122.11,9000.0,102.2823,102.3074,102.1902,102.2237,9000.0
2017-08-30 11:45:00,122.13,122.21,122.11,122.15,6904.0,102.2404,102.3074,102.2237,102.2572,6904.0
2017-08-30 11:50:00,122.14,122.16,122.04,122.08,15827.0,102.2488,102.2656,102.1651,102.1986,15827.0
2017-08-30 11:55:00,122.08,122.11,122.02,122.07,9564.0,102.1986,102.2237,102.1484,102.1902,9564.0
2017-08-30 12:00:00,122.07,122.07,121.86,122.04,60395.0,102.1902,102.1902,102.0144,102.1651,60395.0
2017-08-30 12:05:00,122.03,122.03,121.9,122.0,10025.0,102.1567,102.1567,102.0479,102.1316,10025.0
2017-08-30 12:10:00,122.0,122.0,121.88,121.88,11741.0,102.1316,102.1316,102.0312,102.0312,11741.0
2017-08-30 12:15:00,121.87,122.08,121.86,122.05,7012.0,102.0228,102.1986,102.0144,102.1735,7012.0
2017-08-30 12:20:00,122.04,122.07,121.94,122.01,9077.0,102.1651,102.1902,102.0814,102.14,9077.0
2017-08-30 12:25:00,122.01,122.08,121.99,122.08,21130.0,102.14,102.1986,102.1232,102.1986,21130.0
2017-08-30 12:30:00,122.09,122.11,122.07,122.09,6118.0,102.207,102.2237,102.1902,102.207,6118.0
2017-08-30 12:35:00,122.08,122.08,121.99,121.99,8051.0,102.1986,102.1986,102.1232,102.1232,8051.0
2017-08-30 12:40:00,121.99,122.05,121.97,121.99,18626.0,102.1232,102.1735,102.1065,102.1232,18626.0
2017-08-30 12:45:00,121.99,122.07,121.98,122.07,10330.0,102.1232,102.1902,102.1149,102.1902,10330.0
2017-08-30 12:50:00,122.06,122.06,122.0,122.04,7818.0,102.1818,102.1818,102.1316,102.1651,7818.0
2017-08-30 12:55:00,122.04,122.05,122.01,122.04,9887.0,102.1651,102.1735,102.14,102.1651,9887.0
2017-08-30 13:00:00,122.07,122.11,122.04,122.1,4249.0,102.1902,102.2237,102.1651,102.2153,4249.0
2017-08-30 13:05:00,122.08,122.16,122.08,122.11,7580.0,102.1986,102.2656,102.1986,102.2237,7580.0
2017-08-30 13:10:00,122.12,122.12,122.07,122.09,4117.0,102.2321,102.2321,102.1902,102.207,4117.0
2017-08-30 13:15:00,122.08,122.15,122.07,122.15,4300.0,102.1986,102.2572,102.1902,102.2572,4300.0
2017-08-30 13:20:00,122.17,122.2,122.12,122.16,4186.0,102.2739,102.2991,102.2321,102.2656,4186.0
2017-08-30 13:25:00,122.15,122.16,122.08,122.08,6990.0,102.2572,102.2656,102.1986,102.1986,6990.0
2017-08-30 13:30:00,122.1,122.13,122.06,122.12,13611.0,102.2153,102.2404,102.1818,102.2321,13611.0
2017-08-30 13:35:00,122.12,122.13,122.04,122.05,7920.0,102.2321,102.2404,102.1651,102.1735,7920.0
2017-08-30 13:40:00,122.04,122.06,122.0,122.04,14903.0,102.1651,102.1818,102.1316,102.1651,14903.0
2017-08-30 13:45:00,122.05,122.13,122.04,122.12,3104.0,102.1735,102.2404,102.1651,102.2321,3104.0
2017-08-30 13:50:00,122.12,122.16,122.1,122.14,2815.0,102.2321,102.2656,102.2153,102.2488,2815.0
2017-08-30 13:55:00,122.15,122.2,122.13,122.16,8291.0,102.2572,102.2991,102.2404,102.2656,8291.0
2017-08-30 14:00:00,122.13,122.23,122.11,122.23,5659.0,102.2404,102.3242,102.2237,102.3242,5659.0
2017-08-30 14:05:00,122.22,122.25,122.2,122.23,5414.0,102.3158,102.3409,102.2991,102.3242,5414.0
2017-08-30 14:10:00,122.22,122.22,122.13,122.18,6352.0,102.3158,102.3158,102.2404,102.2823,6352.0
2017-08-30 14:15:00,122.19,122.21,122.17,122.18,5247.0,102.2907,102.3074,102.2739,102.2823,5247.0
2017-08-30 14:20:00,122.17,122.17,122.02,122.04,16541.0,102.2739,102.2739,102.1484,102.1651,16541.0
2017-08-30 14:25:00,122.05,122.11,122.0,122.07,10317.0,102.1735,102.2237,102.1316,102.1902,10317.0
2017-08-30 14:30:00,122.05,122.06,122.01,122.03,4039.0,102.1735,102.1818,102.14,102.1567,4039.0
2017-08-30 14:35:00,122.01,122.02,121.94,121.96,5057.0,102.14,102.1484,102.0814,102.0981,5057.0
2017-08-30 14:40:00,121.98,122.02,121.96,121.98,4947.0,102.1149,102.1484,102.0981,102.1149,4947.0
2017-08-30 14:45:00,121.97,121.99,121.9,121.9,5923.0,102.1065,102.1232,102.0479,102.0479,5923.0
2017-08-30 14:50:00,121.93,121.98,121.88,121.9,6584.0,102.073,102.1149,102.0312,102.0479,6584.0
2017-08-30 14:55:00,121.91,121.96,121.9,121.93,11979.0,102.0563,102.0981,102.0479,102.073,11979.0
2017-08-30 15:00:00,121.94,122.03,121.93,122.0,9850.0,102.0814,102.1567,102.073,102.1316,9850.0
2017-08-30 15:05:00,121.99,122.0,121.95,121.99,22795.0,102.1232,102.1316,102.0898,102.1232,22795.0
2017-08-30 15:10:00,121.99,122.01,121.95,121.96,13260.0,102.1232,102.14,102.0898,102.0981,13260.0
2017-08-30 15:15:00,121.93,121.95,121.88,121.92,15673.0,102.073,102.0898,102.0312,102.0646,15673.0
2017-08-30 15:20:00,121.9,121.99,121.9,121.98,7641.0,102.0479,102.1232,102.0479,102.1149,7641.0
2017-08-30 15:25:00,121.99,122.0,121.94,121.97,10940.0,102.1232,102.1316,102.0814,102.1065,10940.0
2017-08-30 15:30:00,121.95,121.97,121.91,121.93,11274.0,102.0898,102.1065,102.0563,102.073,11274.0
2017-08-30 15:35:00,121.92,121.93,121.69,121.71,31728.0,102.0646,102.073,101.8721,101.8888,31728.0
2017-08-30 15:40:00,121.7,121.74,121.62,121.71,23010.0,101.8805,101.914,101.8135,101.8888,23010.0
2017-08-30 15:45:00,121.71,121.81,121.7,121.75,27782.0,101.8888,101.9726,101.8805,101.9223,27782.0
2017-08-30 15:50:00,121.75,121.84,121.74,121.83,33448.0,101.9223,101.9977,101.914,101.9893,33448.0
2017-08-30 15:55:00,121.82,121.83,121.77,121.79,55426.0,101.9809,101.9893,101.9391,101.9558,55426.0
2017-08-31 09:30:00,122.05,122.16,121.93,121.98,23894.0,102.1735,102.2656,102.073,102.1149,23894.0
2017-08-31 09:35:00,122.0,122.09,121.91,122.04,7332.0,102.1316,102.207,102.0563,102.1651,7332.0
2017-08-31 09:40:00,122.03,122.04,121.88,121.89,7169.0,102.1567,102.1651,102.0312,102.0395,7169.0
2017-08-31 09:45:00,121.88,121.88,121.67,121.68,8534.0,102.0312,102.0312,101.8554,101.8637,8534.0
2017-08-31 09:50:00,121.68,121.71,121.43,121.43,13718.0,101.8637,101.8888,101.6544,101.6544,13718.0
2017-08-31 09:55:00,121.48,121.55,121.41,121.51,10565.0,101.6963,101.7549,101.6377,101.7214,10565.0
2017-08-31 10:00:00,121.51,121.74,121.5,121.74,23325.0,101.7214,101.914,101.713,101.914,23325.0
2017-08-31 10:05:00,121.75,121.9,121.72,121.82,6105.0,101.9223,102.0479,101.8972,101.9809,6105.0
2017-08-31 10:10:00,121.8,121.88,121.76,121.79,11319.0,101.9642,102.0312,101.9307,101.9558,11319.0
2017-08-31 10:15:00,121.78,121.8,121.58,121.7,12325.0,101.9474,101.9642,101.78,101.8805,12325.0
2017-08-31 10:20:00,121.67,121.67,121.46,121.46,7080.0,101.8554,101.8554,101.6796,101.6796,7080.0
2017-08-31 10:25:00,121.46,121.5,121.39,121.48,18948.0,101.6796,101.713,101.621,101.6963,18948.0
2017-08-31 10:30:00,121.49,121.53,121.45,121.53,6562.0,101.7047,101.7382,101.6712,101.7382,6562.0
2017-08-31 10:35:00,121.52,121.54,121.04,121.13,19063.0,101.7298,101.7465,101.328,101.4033,19063.0
2017-08-31 10:40:00,121.12,121.25,121.05,121.25,9849.0,101.3949,101.5038,101.3363,101.5038,9849.0
2017-08-31 10:45:00,121.23,121.28,121.19,121.21,5770.0,101.487,101.5289,101.4535,101.4703,5770.0
2017-08-31 10:50:00,121.23,121.39,121.2,121.2,9902.0,101.487,101.621,101.4619,101.4619,9902.0
2017-08-31 10:55:00,121.22,121.25,121.18,121.25,3628.0,101.4786,101.5038,101.4452,101.5038,3628.0
2017-08-31 11:00:00,121.25,121.42,121.22,121.42,6500.0,101.5038,101.6461,101.4786,101.6461,6500.0
2017-08-31 11:05:00,121.41,121.51,121.22,121.22,17749.0,101.6377,101.7214,101.4786,101.4786,17749.0
2017-08-31 11:10:00,121.22,121.42,121.22,121.42,7908.0,101.4786,101.6461,101.4786,101.6461,7908.0
2017-08-31 11:15:00,121.4,121.42,121.26,121.33,8051.0,101.6293,101.6461,101.5121,101.5707,8051.0
2017-08-31 11:20:00,121.34,121.34,121.21,121.29,10279.0,101.5791,101.5791,101.4703,101.5372,10279.0
2017-08-31 11:25:00,121.27,121.32,121.2,121.22,9859.0,101.5205,101.5624,101.4619,101.4786,9859.0
2017-08-31 11:30:00,121.21,121.23,121.08,121.1,15299.0,101.4703,101.487,101.3614,101.3782,15299.0
2017-08-31 11:35:00,121.13,121.21,121.13,121.16,9515.0,101.4033,101.4703,101.4033,101.4284,9515.0
2017-08-31 11:40:00,121.14,121.26,121.14,121.18,6277.0,101.4117,101.5121,101.4117,101.4452,6277.0
2017-08-31 11:45:00,121.18,121.2,121.14,121.15,4930.0,101.4452,101.4619,101.4117,101.42,4930.0
2017-08-31 11:50:00,121.14,121.14,121.04,121.05,15360.0,101.4117,101.4117,101.328,101.3363,15360.0
2017-08-31 11:55:00,121.04,121.05,120.95,120.97,14403.0,101.328,101.3363,101.2526,101.2694,14403.0
2017-08-31 12:00:00,120.97,121.09,120.97,121.09,14704.0,101.2694,101.3698,101.2694,101.3698,14704.0
2017-08-31 12:05:00,121.09,121.15,121.06,121.12,9827.0,101.3698,101.42,101.3447,101.3949,9827.0
2017-08-31 12:10:00,121.12,121.16,121.01,121.03,8558.0,101.3949,101.4284,101.3028,101.3196,8558.0
2017-08-31 12:15:00,121.05,121.07,121.0,121.02,18621.0,101.3363,101.3531,101.2945,101.3112,18621.0
2017-08-31 12:20:00,120.99,121.1,120.97,121.1,6222.0,101.2861,101.3782,101.2694,101.3782,6222.0
2017-08-31 12:25:00,121.1,121.14,121.07,121.07,8965.0,101.3782,101.4117,101.3531,101.3531,8965.0
2017-08-31 12:30:00,121.07,121.09,120.97,120.99,7671.0,101.3531,101.3698,101.2694,101.2861,7671.0
2017-08-31 12:35:00,120.98,121.04,120.98,121.01,3755.0,101.2777,101.328,101.2777,101.3028,3755.0
2017-08-31 12:40:00,121.03,121.04,120.97,121.01,11578.0,101.3196,101.328,101.2694,101.3028,11578.0
2017-08-31 12:45:00,120.98,121.06,120.98,121.04,12563.0,101.2777,101.3447,101.2777,101.328,12563.0
2017-08-31 12:50:00,121.04,121.04,120.92,120.92,21415.0,101.328,101.328,101.2275,101.2275,21415.0
2017-08-31 12:55:00,120.93,120.93,120.89,120.9,5393.0,101.2359,101.2359,101.2024,101.2108,5393.0
2017-08-31 13:00:00,120.9,120.9,120.6,120.62,16474.0,101.2108,101.2108,100.9596,100.9764,16474.0
2017-08-31 13:05:00,120.62,120.71,120.6,120.69,11929.0,100.9764,101.0517,100.9596,101.035,11929.0
2017-08-31 13:10:00,120.71,120.74,120.65,120.65,5968.0,101.0517,101.0768,101.0015,101.0015,5968.0
2017-08-31 13:15:00,120.67,120.69,120.61,120.67,7313.0,101.0182,101.035,100.968,101.0182,7313.0
2017-08-31 13:20:00,120.67,120.68,120.64,120.65,5103.0,101.0182,101.0266,100.9931,101.0015,5103.0
2017-08-31 13:25:00,120.67,120.71,120.67,120.68,3628.0,101.0182,101.0517,101.0182,101.0266,3628.0
2017-08-31 13:30:00,120.67,120.69,120.58,120.64,11645.0,101.0182,101.035,100.9429,100.9931,11645.0
2017-08-31 13:35:00,120.62,120.62,120.57,120.57,17577.0,100.9764,100.9764,100.9345,100.9345,17577.0
2017-08-31 13:40:00,120.58,120.6,120.55,120.56,7829.0,100.9429,100.9596,100.9178,100.9261,7829.0
2017-08-31 13:45:00,120.55,120.55,120.49,120.51,12421.0,100.9178,100.9178,100.8675,100.8843,12421.0
2017-08-31 13:50:00,120.5,120.68,120.5,120.68,8988.0,100.8759,101.0266,100.8759,101.0266,8988.0
2017-08-31 13:55:00,120.7,120.7,120.54,120.55,14958.0,101.0433,101.0433,100.9094,100.9178,14958.0
2017-08-31 14:00:00,120.55,120.57,120.48,120.52,14389.0,100.9178,100.9345,100.8592,100.8926,14389.0
2017-08-31 14:05:00,120.53,120.6,120.47,120.49,13684.0,100.901,100.9596,100.8508,100.8675,13684.0
2017-08-31 14:10:00,120.5,120.55,120.49,120.51,4673.0,100.8759,100.9178,100.8675,100.8843,4673.0
2017-08-31 14:15:00,120.51,120.56,120.44,120.44,18855.0,100.8843,100.9261,100.8257,100.8257,18855.0
2017-08-31 14:20:00,120.44,120.46,120.16,120.31,43778.0,100.8257,100.8424,100.5913,100.7168,43778.0
2017-08-31 14:25:00,120.32,120.54,120.31,120.5,11220.0,100.7252,100.9094,100.7168,100.8759,11220.0
2017-08-31 14:30:00,120.5,120.56,120.31,120.56,14483.0,100.8759,100.9261,100.7168,100.9261,14483.0
2017-08-31 14:35:00,120.56,120.56,120.4,120.48,13821.0,100.9261,100.9261,100.7922,100.8592,13821.0
2017-08-31 14:40:00,120.48,120.52,120.41,120.48,14077.0,100.8592,100.8926,100.8006,100.8592,14077.0
2017-08-31 14:45:00,120.52,120.58,120.47,120.55,15229.0,100.8926,100.9429,100.8508,100.9178,15229.0
2017-08-31 14:50:00,120.56,120.64,120.52,120.57,22861.0,100.9261,100.9931,100.8926,100.9345,22861.0
2017-08-31 14:55:00,120.57,120.59,120.52,120.53,19304.0,100.9345,100.9512,100.8926,100.901,19304.0
2017-08-31 15:00:00,120.52,120.57,120.44,120.48,17914.0,100.8926,100.9345,100.8257,100.8592,17914.0
2017-08-31 15:05:00,120.5,120.67,120.5,120.66,16771.0,100.8759,101.0182,100.8759,101.0098,16771.0
2017-08-31 15:10:00,120.66,120.67,120.58,120.6,27507.0,101.0098,101.0182,100.9429,100.9596,27507.0
2017-08-31 15:15:00,120.59,120.68,120.59,120.67,19343.0,100.9512,101.0266,100.9512,101.0182,19343.0
2017-08-31 15:20:00,120.67,120.85,120.67,120.85,17098.0,101.0182,101.1689,101.0182,101.1689,17098.0
2017-08-31 15:25:00,120.86,120.99,120.86,120.99,29945.0,101.1773,101.2861,101.1773,101.2861,29945.0
2017-08-31 15:30:00,121.0,121.02,120.9,120.92,24058.0,101.2945,101.3112,101.2108,101.2275,24058.0
2017-08-31 15:35:00,120.92,121.08,120.91,121.07,26845.0,101.2275,101.3614,101.2191,101.3531,26845.0
2017-08-31 15:40:00,121.08,121.09,121.04,121.08,32784.0,101.3614,101.3698,101.328,101.3614,32784.0
2017-08-31 15:45:00,121.08,121.12,120.98,120.99,68687.0,101.3614,101.3949,101.2777,101.2861,68687.0
2017-08-31 15:50:00,120.99,121.26,120.98,121.25,88480.0,101.2861,101.5121,101.2777,101.5038,88480.0
2017-08-31 15:55:00,121.24,121.37,121.18,121.18,196323.0,101.4954,101.6042,101.4452,101.4452,196323.0
2017-09-01 09:30:00,121.74,121.74,121.08,121.27,33422.0,101.914,101.914,101.3614,101.5205,33422.0
2017-09-01 09:35:00,121.28,121.54,121.19,121.41,17685.0,101.5289,101.7465,101.4535,101.6377,17685.0
2017-09-01 09:40:00,121.38,121.54,121.35,121.47,28478.0,101.6126,101.7465,101.5875,101.6879,28478.0
2017-09-01 09:45:00,121.5,121.69,121.42,121.61,11800.0,101.713,101.8721,101.6461,101.8051,11800.0
2017-09-01 09:50:00,121.6,121.6,121.4,121.41,8475.0,101.7968,101.7968,101.6293,101.6377,8475.0
2017-09-01 09:55:00,121.45,121.45,121.31,121.4,26677.0,101.6712,101.6712,101.554,101.6293,26677.0
2017-09-01 10:00:00,121.38,121.67,121.38,121.59,18057.0,101.6126,101.8554,101.6126,101.7884,18057.0
2017-09-01 10:05:00,121.59,121.62,121.3,121.49,9504.0,101.7884,101.8135,101.5456,101.7047,9504.0
2017-09-01 10:10:00,121.51,121.7,121.47,121.59,18784.0,101.7214,101.8805,101.6879,101.7884,18784.0
2017-09-01 10:15:00,121.57,121.62,121.41,121.42,5004.0,101.7716,101.8135,101.6377,101.6461,5004.0
2017-09-01 10:20:00,121.41,121.66,121.41,121.62,14252.0,101.6377,101.847,101.6377,101.8135,14252.0
2017-09-01 10:25:00,121.62,121.62,121.52,121.53,6067.0,101.8135,101.8135,101.7298,101.7382,6067.0
2017-09-01 10:30:00,121.52,121.56,121.39,121.41,8002.0,101.7298,101.7633,101.621,101.6377,8002.0
2017-09-01 10:35:00,121.38,121.46,121.37,121.42,2420.0,101.6126,101.6796,101.6042,101.6461,2420.0
2017-09-01 10:40:00,121.42,121.55,121.41,121.44,14231.0,101.6461,101.7549,101.6377,101.6628,14231.0
2017-09-01 10:45:00,121.42,121.55,121.42,121.46,7912.0,101.6461,101.7549,101.6461,101.6796,7912.0
2017-09-01 10:50:00,121.45,121.53,121.4,121.53,5485.0,101.6712,101.7382,101.6293,101.7382,5485.0
2017-09-01 10:55:00,121.51,121.69,121.49,121.63,7290.0,101.7214,101.8721,101.7047,101.8219,7290.0
2017-09-01 11:00:00,121.62,121.7,121.6,121.66,17571.0,101.8135,101.8805,101.7968,101.847,17571.0
2017-09-01 11:05:00,121.67,121.73,121.66,121.66,10621.0,101.8554,101.9056,101.847,101.847,10621.0
2017-09-01 11:10:00,121.69,121.75,121.64,121.73,8656.0,101.8721,101.9223,101.8302,101.9056,8656.0
2017-09-01 11:15:00,121.72,121.73,121.59,121.62,5601.0,101.8972,101.9056,101.7884,101.8135,5601.0
2017-09-01 11:20:00,121.61,121.64,121.53,121.54,22284.0,101.8051,101.8302,101.7382,101.7465,22284.0
2017-09-01 11:25:00,121.54,121.54,121.31,121.32,17813.0,101.7465,101.7465,101.554,101.5624,17813.0
2017-09-01 11:30:00,121.35,121.36,121.15,121.16,6070.0,101.5875,101.5958,101.42,101.4284,6070.0
2017-09-01 11:35:00,121.16,121.16,121.09,121.1,14250.0,101.4284,101.4284,101.3698,101.3782,14250.0
2017-09-01 11:40:00,121.11,121.13,121.06,121.1,15010.0,101.3866,101.4033,101.3447,101.3782,15010.0
2017-09-01 11:45:00,121.08,121.09,121.02,121.04,17158.0,101.3614,101.3698,101.3112,101.328,17158.0
2017-09-01 11:50:00,121.05,121.05,120.96,120.98,15013.0,101.3363,101.3363,101.261,101.2777,15013.0
2017-09-01 11:55:00,121.0,121.01,120.91,120.92,23512.0,101.2945,101.3028,101.2191,101.2275,23512.0
2017-09-01 12:00:00,120.94,120.98,120.92,120.92,12652.0,101.2442,101.2777,101.2275,101.2275,12652.0
2017-09-01 12:05:00,120.9,120.91,120.85,120.9,4085.0,101.2108,101.2191,101.1689,101.2108,4085.0
2017-09-01 12:10:00,120.89,120.89,120.82,120.85,2400.0,101.2024,101.2024,101.1438,101.1689,2400.0
2017-09-01 12:15:00,120.86,120.91,120.86,120.91,3779.0,101.1773,101.2191,101.1773,101.2191,3779.0
2017-09-01 12:20:00,120.91,120.94,120.88,120.91,8134.0,101.2191,101.2442,101.194,101.2191,8134.0
2017-09-01 12:25:00,120.94,120.98,120.91,120.97,5325.0,101.2442,101.2777,101.2191,101.2694,5325.0
2017-09-01 12:30:00,120.96,121.01,120.94,120.98,9661.0,101.261,101.3028,101.2442,101.2777,9661.0
2017-09-01 12:35:00,120.96,120.99,120.94,120.98,3831.0,101.261,101.2861,101.2442,101.2777,3831.0
2017-09-01 12:40:00,120.99,121.03,120.95,120.98,4001.0,101.2861,101.3196,101.2526,101.2777,4001.0
2017-09-01 12:45:00,120.98,121.09,120.98,121.07,6400.0,101.2777,101.3698,101.2777,101.3531,6400.0
2017-09-01 12:50:00,121.05,121.1,121.02,121.04,5443.0,101.3363,101.3782,101.3112,101.328,5443.0
2017-09-01 12:55:00,121.06,121.06,121.0,121.05,6614.0,101.3447,101.3447,101.2945,101.3363,6614.0
2017-09-01 13:00:00,121.05,121.07,121.01,121.02,4040.0,101.3363,101.3531,101.3028,101.3112,4040.0
2017-09-01 13:05:00,121.02,121.04,120.85,120.92,12590.0,101.3112,101.328,101.1689,101.2275,12590.0
2017-09-01 13:10:00,120.91,120.93,120.86,120.87,6880.0,101.2191,101.2359,101.1773,101.1856,6880.0
2017-09-01 13:15:00,120.86,120.94,120.86,120.93,4603.0,101.1773,101.2442,101.1773,101.2359,4603.0
2017-09-01 13:20:00,120.92,120.92,120.83,120.84,7186.0,101.2275,101.2275,101.1522,101.1605,7186.0
2017-09-01 13:25:00,120.83,120.85,120.76,120.78,5405.0,101.1522,101.1689,101.0936,101.1103,5405.0
2017-09-01 13:30:00,120.77,120.85,120.75,120.83,8869.0,101.1019,101.1689,101.0852,101.1522,8869.0
2017-09-01 13:35:00,120.82,120.83,120.76,120.78,2384.0,101.1438,101.1522,101.0936,101.1103,2384.0
2017-09-01 13:40:00,120.76,120.78,120.7,120.72,10656.0,101.0936,101.1103,101.0433,101.0601,10656.0
2017-09-01 13:45:00,120.71,120.71,120.64,120.64,4305.0,101.0517,101.0517,100.9931,100.9931,4305.0
2017-09-01 13:50:00,120.62,120.63,120.52,120.54,7927.0,100.9764,100.9847,100.8926,100.9094,7927.0
2017-09-01 13:55:00,120.52,120.53,120.42,120.42,11359.0,100.8926,100.901,100.8089,100.8089,11359.0
2017-09-01 14:00:00,120.43,120.58,120.43,120.5,8444.0,100.8173,100.9429,100.8173,100.8759,8444.0
2017-09-01 14:05:00,120.51,120.51,120.37,120.38,9865.0,100.8843,100.8843,100.7671,100.7754,9865.0
2017-09-01 14:10:00,120.36,120.39,120.3,120.34,16602.0,100.7587,100.7838,100.7085,100.742,16602.0
2017-09-01 14:15:00,120.35,120.37,120.13,120.15,31973.0,100.7503,100.7671,100.5662,100.5829,31973.0
2017-09-01 14:20:00,120.15,120.24,120.13,120.13,19817.0,100.5829,100.6582,100.5662,100.5662,19817.0
2017-09-01 14:25:00,120.14,120.2,120.05,120.05,19317.0,100.5745,100.6248,100.4992,100.4992,19317.0
2017-09-01 14:30:00,120.05,120.06,120.0,120.01,21957.0,100.4992,100.5076,100.4573,100.4657,21957.0
2017-09-01 14:35:00,120.01,120.13,119.88,120.06,27835.0,100.4657,100.5662,100.3569,100.5076,27835.0
2017-09-01 14:40:00,120.05,120.05,119.98,120.0,7611.0,100.4992,100.4992,100.4406,100.4573,7611.0
2017-09-01 14:45:00,120.0,120.0,119.88,119.9,14945.0,100.4573,100.4573,100.3569,100.3736,14945.0
2017-09-01 14:50:00,119.9,119.94,119.83,119.83,16920.0,100.3736,100.4071,100.315,100.315,16920.0
2017-09-01 14:55:00,119.83,119.84,119.71,119.71,25876.0,100.315,100.3234,100.2146,100.2146,25876.0
2017-09-01 15:00:00,119.72,119.75,119.67,119.73,24803.0,100.2229,100.248,100.1811,100.2313,24803.0
2017-09-01 15:05:00,119.74,119.89,119.74,119.81,17714.0,100.2397,100.3652,100.2397,100.2983,17714.0
2017-09-01 15:10:00,119.78,119.81,119.71,119.74,33904.0,100.2732,100.2983,100.2146,100.2397,33904.0
2017-09-01 15:15:00,119.75,119.8,119.72,119.75,23033.0,100.248,100.2899,100.2229,100.248,23033.0
2017-09-01 15:20:00,119.77,119.84,119.75,119.84,18375.0,100.2648,100.3234,100.248,100.3234,18375.0
2017-09-01 15:25:00,119.83,119.95,119.82,119.92,26425.0,100.315,100.4155,100.3066,100.3904,26425.0
2017-09-01 15:30:00,119.9,119.97,119.83,119.91,37300.0,100.3736,100.4322,100.315,100.382,37300.0
2017-09-01 15:35:00,119.91,120.06,119.9,119.98,39030.0,100.382,100.5076,100.3736,100.4406,39030.0
2017-09-01 15:40:00,119.98,119.99,119.9,119.92,33699.0,100.4406,100.449,100.3736,100.3904,33699.0
2017-09-01 15:45:00,119.92,119.96,119.89,119.9,40757.0,100.3904,100.4238,100.3652,100.3736,40757.0
2017-09-01 15:50:00,119.91,119.98,119.89,119.95,51447.0,100.382,100.4406,100.3652,100.4155,51447.0
2017-09-01 15:55:00,119.95,119.96,119.85,119.88,79841.0,100.4155,100.4238,100.3318,100.3569,79841.0
2017-09-05 09:30:00,119.01,119.04,117.68,117.79,120914.0,99.6286,99.6537,98.5152,98.6072,120914.0
2017-09-05 09:35:00,117.82,117.95,117.1,117.18,66508.0,98.6324,98.7412,98.0296,98.0966,66508.0
2017-09-05 09:40:00,117.14,117.44,117.04,117.38,179562.0,98.0631,98.3142,97.9794,98.264,179562.0
2017-09-05 09:45:00,117.37,117.9,117.34,117.77,48684.0,98.2556,98.6993,98.2305,98.5905,48684.0
2017-09-05 09:50:00,117.8,117.97,117.54,117.62,44425.0,98.6156,98.7579,98.398,98.4649,44425.0
2017-09-05 09:55:00,117.62,117.72,117.49,117.55,21016.0,98.4649,98.5486,98.3561,98.4063,21016.0
2017-09-05 10:00:00,117.53,117.67,117.22,117.31,46267.0,98.3896,98.5068,98.1301,98.2054,46267.0
2017-09-05 10:05:00,117.31,117.64,117.27,117.54,37891.0,98.2054,98.4817,98.1719,98.398,37891.0
2017-09-05 10:10:00,117.53,117.63,117.44,117.58,25358.0,98.3896,98.4733,98.3142,98.4314,25358.0
2017-09-05 10:15:00,117.58,117.65,117.48,117.55,46799.0,98.4314,98.49,98.3477,98.4063,46799.0
2017-09-05 10:20:00,117.53,117.59,117.43,117.49,14681.0,98.3896,98.4398,98.3059,98.3561,14681.0
2017-09-05 10:25:00,117.5,117.68,117.48,117.61,24220.0,98.3645,98.5152,98.3477,98.4566,24220.0
2017-09-05 10:30:00,117.61,117.64,117.42,117.46,17795.0,98.4566,98.4817,98.2975,98.331,17795.0
2017-09-05 10:35:00,117.45,117.64,117.45,117.56,23177.0,98.3226,98.4817,98.3226,98.4147,23177.0
2017-09-05 10:40:00,117.56,117.58,117.27,117.51,35468.0,98.4147,98.4314,98.1719,98.3728,35468.0
2017-09-05 10:45:00,117.52,117.89,117.51,117.89,20475.0,98.3812,98.691,98.3728,98.691,20475.0
2017-09-05 10:50:00,117.87,117.88,117.71,117.73,22304.0,98.6742,98.6826,98.5403,98.557,22304.0
2017-09-05 10:55:00,117.72,117.76,117.66,117.71,32260.0,98.5486,98.5821,98.4984,98.5403,32260.0
2017-09-05 11:00:00,117.69,117.75,117.63,117.73,39193.0,98.5235,98.5738,98.4733,98.557,39193.0
2017-09-05 11:05:00,117.73,117.73,117.51,117.62,25860.0,98.557,98.557,98.3728,98.4649,25860.0
2017-09-05 11:10:00,117.66,117.66,117.47,117.53,16821.0,98.4984,98.4984,98.3394,98.3896,16821.0
2017-09-05 11:15:00,117.53,117.61,117.41,117.41,13724.0,98.3896,98.4566,98.2891,98.2891,13724.0
2017-09-05 11:20:00,117.39,117.46,117.32,117.45,16165.0,98.2724,98.331,98.2138,98.3226,16165.0
2017-09-05 11:25:00,117.44,117.49,117.31,117.31,14735.0,98.3142,98.3561,98.2054,98.2054,14735.0
2017-09-05 11:30:00,117.3,117.36,117.23,117.23,30390.0,98.197,98.2473,98.1384,98.1384,30390.0
2017-09-05 11:35:00,117.23,117.43,117.23,117.38,13510.0,98.1384,98.3059,98.1384,98.264,13510.0
2017-09-05 11:40:00,117.38,117.4,117.23,117.37,22680.0,98.264,98.2808,98.1384,98.2556,22680.0
2017-09-05 11:45:00,117.38,117.38,117.23,117.33,11495.0,98.264,98.264,98.1384,98.2222,11495.0
2017-09-05 11:50:00,117.36,117.36,117.21,117.29,14837.0,98.2473,98.2473,98.1217,98.1887,14837.0
2017-09-05 11:55:00,117.28,117.31,117.23,117.26,11494.0,98.1803,98.2054,98.1384,98.1636,11494.0
2017-09-05 12:00:00,117.26,117.26,117.1,117.18,20831.0,98.1636,98.1636,98.0296,98.0966,20831.0
2017-09-05 12:05:00,117.18,117.22,116.74,116.84,30989.0,98.0966,98.1301,97.7282,97.812,30989.0
2017-09-05 12:10:00,116.83,117.11,116.83,116.95,11507.0,97.8036,98.038,97.8036,97.904,11507.0
2017-09-05 12:15:00,116.95,116.97,116.84,116.88,15178.0,97.904,97.9208,97.812,97.8454,15178.0
2017-09-05 12:20:00,116.89,116.92,116.75,116.75,12724.0,97.8538,97.8789,97.7366,97.7366,12724.0
2017-09-05 12:25:00,116.75,116.78,116.51,116.53,17074.0,97.7366,97.7617,97.5357,97.5524,17074.0
2017-09-05 12:30:00,116.52,116.54,116.4,116.45,28596.0,97.5441,97.5608,97.4436,97.4855,28596.0
2017-09-05 12:35:00,116.46,116.49,116.41,116.44,21924.0,97.4938,97.519,97.452,97.4771,21924.0
2017-09-05 12:40:00,116.41,116.46,116.4,116.42,28572.0,97.452,97.4938,97.4436,97.4604,28572.0
2017-09-05 12:45:00,116.41,116.42,116.29,116.29,21065.0,97.452,97.4604,97.3515,97.3515,21065.0
2017-09-05 12:50:00,116.28,116.45,116.27,116.37,23086.0,97.3432,97.4855,97.3348,97.4185,23086.0
2017-09-05 12:55:00,116.37,116.37,116.21,116.23,13098.0,97.4185,97.4185,97.2846,97.3013,13098.0
2017-09-05 13:00:00,116.21,116.25,116.06,116.17,20043.0,97.2846,97.318,97.159,97.2511,20043.0
2017-09-05 13:05:00,116.17,116.31,116.16,116.26,15316.0,97.2511,97.3683,97.2427,97.3264,15316.0
2017-09-05 13:10:00,116.26,116.39,116.22,116.23,20328.0,97.3264,97.4352,97.2929,97.3013,20328.0
2017-09-05 13:15:00,116.22,116.36,116.17,116.33,12374.0,97.2929,97.4101,97.2511,97.385,12374.0
2017-09-05 13:20:00,116.33,116.35,116.21,116.26,33664.0,97.385,97.4018,97.2846,97.3264,33664.0
2017-09-05 13:25:00,116.24,116.27,116.22,116.26,14777.0,97.3097,97.3348,97.2929,97.3264,14777.0
2017-09-05 13:30:00,116.27,116.27,116.1,116.11,13853.0,97.3348,97.3348,97.1925,97.2008,13853.0
2017-09-05 13:35:00,116.09,116.11,115.96,116.03,24656.0,97.1841,97.2008,97.0753,97.1339,24656.0
2017-09-05 13:40:00,116.04,116.22,115.96,116.21,41571.0,97.1422,97.2929,97.0753,97.2846,41571.0
2017-09-05 13:45:00,116.21,116.27,116.03,116.03,19836.0,97.2846,97.3348,97.1339,97.1339,19836.0
2017-09-05 13:50:00,116.04,116.16,116.04,116.14,41217.0,97.1422,97.2427,97.1422,97.226,41217.0
2017-09-05 13:55:00,116.13,116.16,116.07,116.13,15197.0,97.2176,97.2427,97.1674,97.2176,15197.0
2017-09-05 14:00:00,116.1,116.16,116.1,116.12,40970.0,97.1925,97.2427,97.1925,97.2092,40970.0
2017-09-05 14:05:00,116.14,116.17,116.05,116.11,38048.0,97.226,97.2511,97.1506,97.2008,38048.0
2017-09-05 14:10:00,116.12,116.12,116.03,116.03,14988.0,97.2092,97.2092,97.1339,97.1339,14988.0
2017-09-05 14:15:00,116.03,116.12,115.98,116.07,19817.0,97.1339,97.2092,97.092,97.1674,19817.0
2017-09-05 14:20:00,116.07,116.09,116.03,116.05,23348.0,97.1674,97.1841,97.1339,97.1506,23348.0
2017-09-05 14:25:00,116.04,116.08,116.01,116.01,24747.0,97.1422,97.1757,97.1171,97.1171,24747.0
2017-09-05 14:30:00,116.01,116.06,115.96,116.02,16576.0,97.1171,97.159,97.0753,97.1255,16576.0
2017-09-05 14:35:00,116.03,116.06,115.91,115.91,22449.0,97.1339,97.159,97.0334,97.0334,22449.0
2017-09-05 14:40:00,115.92,115.95,115.84,115.95,23508.0,97.0418,97.0669,96.9748,97.0669,23508.0
2017-09-05 14:45:00,115.96,116.0,115.94,115.98,20889.0,97.0753,97.1088,97.0585,97.092,20889.0
2017-09-05 14:50:00,115.99,116.0,115.94,115.97,18995.0,97.1004,97.1088,97.0585,97.0836,18995.0
2017-09-05 14:55:00,115.96,115.98,115.9,115.92,37004.0,97.0753,97.092,97.025,97.0418,37004.0
2017-09-05 15:00:00,115.91,115.95,115.75,115.79,27538.0,97.0334,97.0669,96.8995,96.933,27538.0
2017-09-05 15:05:00,115.8,115.8,115.65,115.68,47343.0,96.9413,96.9413,96.8158,96.8409,47343.0
2017-09-05 15:10:00,115.71,115.73,115.59,115.73,34370.0,96.866,96.8827,96.7655,96.8827,34370.0
2017-09-05 15:15:00,115.73,115.77,115.66,115.71,34968.0,96.8827,96.9162,96.8241,96.866,34968.0
2017-09-05 15:20:00,115.7,115.71,115.51,115.51,55141.0,96.8576,96.866,96.6986,96.6986,55141.0
2017-09-05 15:25:00,115.53,115.58,115.4,115.45,79221.0,96.7153,96.7572,96.6065,96.6483,79221.0
2017-09-05 15:30:00,115.46,115.48,115.37,115.46,65530.0,96.6567,96.6734,96.5814,96.6567,65530.0
2017-09-05 15:35:00,115.44,115.47,115.39,115.44,56888.0,96.64,96.6651,96.5981,96.64,56888.0
2017-09-05 15:40:00,115.43,115.43,115.31,115.38,54636.0,96.6316,96.6316,96.5311,96.5897,54636.0
2017-09-05 15:45:00,115.37,115.38,115.21,115.26,88844.0,96.5814,96.5897,96.4474,96.4893,88844.0
2017-09-05 15:50:00,115.26,115.67,115.26,115.67,100849.0,96.4893,96.8325,96.4893,96.8325,100849.0
2017-09-05 15:55:00,115.67,115.67,115.39,115.44,224785.0,96.8325,96.8325,96.5981,96.64,224785.0
2017-09-06 09:30:00,116.0,116.15,115.45,115.94,168536.0,97.1088,97.2343,96.6483,97.0585,168536.0
2017-09-06 09:35:00,115.98,116.07,115.55,115.94,70719.0,97.092,97.1674,96.732,97.0585,70719.0
2017-09-06 09:40:00,115.95,116.36,115.87,116.27,40075.0,97.0669,97.4101,96.9999,97.3348,40075.0
2017-09-06 09:45:00,116.28,117.04,116.28,117.02,61695.0,97.3432,97.9794,97.3432,97.9626,61695.0
2017-09-06 09:50:00,117.05,117.05,116.57,116.88,24005.0,97.9878,97.9878,97.5859,97.8454,24005.0
2017-09-06 09:55:00,116.84,116.85,116.54,116.82,35829.0,97.812,97.8203,97.5608,97.7952,35829.0
2017-09-06 10:00:00,116.74,117.25,116.74,117.2,52733.0,97.7282,98.1552,97.7282,98.1133,52733.0
2017-09-06 10:05:00,117.18,117.45,116.97,117.02,18152.0,98.0966,98.3226,97.9208,97.9626,18152.0
2017-09-06 10:10:00,117.05,117.34,117.02,117.2,30077.0,97.9878,98.2305,97.9626,98.1133,30077.0
2017-09-06 10:15:00,117.24,117.32,117.16,117.21,31925.0,98.1468,98.2138,98.0798,98.1217,31925.0
2017-09-06 10:20:00,117.23,117.58,117.23,117.54,27918.0,98.1384,98.4314,98.1384,98.398,27918.0
2017-09-06 10:25:00,117.53,117.6,117.34,117.35,30349.0,98.3896,98.4482,98.2305,98.2389,30349.0
2017-09-06 10:30:00,117.37,117.45,117.34,117.37,34798.0,98.2556,98.3226,98.2305,98.2556,34798.0
2017-09-06 10:35:00,117.37,117.37,117.15,117.23,22062.0,98.2556,98.2556,98.0715,98.1384,22062.0
2017-09-06 10:40:00,117.23,117.23,117.02,117.09,43635.0,98.1384,98.1384,97.9626,98.0212,43635.0
2017-09-06 10:45:00,117.09,117.13,116.94,117.06,27869.0,98.0212,98.0547,97.8957,97.9961,27869.0
2017-09-06 10:50:00,117.08,117.12,116.91,116.95,17812.0,98.0129,98.0464,97.8706,97.904,17812.0
2017-09-06 10:55:00,116.95,117.05,116.93,117.0,30695.0,97.904,97.9878,97.8873,97.9459,30695.0
2017-09-06 11:00:00,117.01,117.26,117.01,117.26,8281.0,97.9543,98.1636,97.9543,98.1636,8281.0
2017-09-06 11:05:00,117.26,117.28,117.06,117.07,25323.0,98.1636,98.1803,97.9961,98.0045,25323.0
2017-09-06 11:10:00,117.07,117.18,116.99,117.17,9979.0,98.0045,98.0966,97.9375,98.0882,9979.0
2017-09-06 11:15:00,117.14,117.19,117.03,117.11,20884.0,98.0631,98.105,97.971,98.038,20884.0
2017-09-06 11:20:00,117.09,117.16,116.99,117.16,25721.0,98.0212,98.0798,97.9375,98.0798,25721.0
2017-09-06 11:25:00,117.16,117.21,117.09,117.11,32158.0,98.0798,98.1217,98.0212,98.038,32158.0
2017-09-06 11:30:00,117.1,117.19,117.06,117.11,15062.0,98.0296,98.105,97.9961,98.038,15062.0
2017-09-06 11:35:00,117.09,117.11,117.01,117.03,34878.0,98.0212,98.038,97.9543,97.971,34878.0
2017-09-06 11:40:00,117.03,117.09,116.96,117.03,21620.0,97.971,98.0212,97.9124,97.971,21620.0
2017-09-06 11:45:00,117.02,117.08,116.92,116.94,18977.0,97.9626,98.0129,97.8789,97.8957,18977.0
2017-09-06 11:50:00,116.91,116.94,116.85,116.93,20633.0,97.8706,97.8957,97.8203,97.8873,20633.0
2017-09-06 11:55:00,116.91,117.05,116.87,116.93,9438.0,97.8706,97.9878,97.8371,97.8873,9438.0
2017-09-06 12:00:00,116.95,117.01,116.89,117.0,10659.0,97.904,97.9543,97.8538,97.9459,10659.0
2017-09-06 12:05:00,117.02,117.08,116.98,117.06,11259.0,97.9626,98.0129,97.9292,97.9961,11259.0
2017-09-06 12:10:00,117.06,117.17,117.06,117.1,10699.0,97.9961,98.0882,97.9961,98.0296,10699.0
2017-09-06 12:15:00,117.08,117.21,117.08,117.15,21040.0,98.0129,98.1217,98.0129,98.0715,21040.0
2017-09-06 12:20:00,117.16,117.16,117.05,117.08,10721.0,98.0798,98.0798,97.9878,98.0129,10721.0
2017-09-06 12:25:00,117.09,117.09,117.02,117.09,13704.0,98.0212,98.0212,97.9626,98.0212,13704.0
2017-09-06 12:30:00,117.07,117.07,116.9,116.94,22414.0,98.0045,98.0045,97.8622,97.8957,22414.0
2017-09-06 12:35:00,116.94,117.01,116.93,116.99,4939.0,97.8957,97.9543,97.8873,97.9375,4939.0
2017-09-06 12:40:00,116.98,117.0,116.82,116.89,44724.0,97.9292,97.9459,97.7952,97.8538,44724.0
2017-09-06 12:45:00,116.93,117.0,116.9,116.91,16350.0,97.8873,97.9459,97.8622,97.8706,16350.0
2017-09-06 12:50:00,116.92,116.94,116.9,116.93,9181.0,97.8789,97.8957,97.8622,97.8873,9181.0
2017-09-06 12:55:00,116.94,117.11,116.92,117.03,21619.0,97.8957,98.038,97.8789,97.971,21619.0
2017-09-06 13:00:00,117.02,117.11,117.02,117.1,12855.0,97.9626,98.038,97.9626,98.0296,12855.0
2017-09-06 13:05:00,117.08,117.12,117.06,117.08,11800.0,98.0129,98.0464,97.9961,98.0129,11800.0
2017-09-06 13:10:00,117.09,117.11,117.05,117.08,12812.0,98.0212,98.038,97.9878,98.0129,12812.0
2017-09-06 13:15:00,117.09,117.4,117.07,117.34,39081.0,98.0212,98.2808,98.0045,98.2305,39081.0
2017-09-06 13:20:00,117.33,117.4,117.32,117.36,31424.0,98.2222,98.2808,98.2138,98.2473,31424.0
2017-09-06 13:25:00,117.39,117.68,117.39,117.68,21174.0,98.2724,98.5152,98.2724,98.5152,21174.0
2017-09-06 13:30:00,117.66,117.76,117.6,117.72,31687.0,98.4984,98.5821,98.4482,98.5486,31687.0
2017-09-06 13:35:00,117.7,117.88,117.67,117.88,18302.0,98.5319,98.6826,98.5068,98.6826,18302.0
2017-09-06 13:40:00,117.87,117.94,117.71,117.94,40545.0,98.6742,98.7328,98.5403,98.7328,40545.0
2017-09-06 13:45:00,117.91,117.97,117.86,117.96,21291.0,98.7077,98.7579,98.6658,98.7496,21291.0
2017-09-06 13:50:00,117.96,118.19,117.96,118.08,56716.0,98.7496,98.9421,98.7496,98.85,56716.0
2017-09-06 13:55:00,118.08,118.26,118.04,118.08,30824.0,98.85,99.0007,98.8165,98.85,30824.0
2017-09-06 14:00:00,118.08,118.1,118.0,118.04,42314.0,98.85,98.8668,98.783,98.8165,42314.0
2017-09-06 14:05:00,118.03,118.14,117.95,118.08,26472.0,98.8082,98.9002,98.7412,98.85,26472.0
2017-09-06 14:10:00,118.09,118.23,118.03,118.22,14891.0,98.8584,98.9756,98.8082,98.9672,14891.0
2017-09-06 14:15:00,118.22,118.22,118.03,118.22,34090.0,98.9672,98.9672,98.8082,98.9672,34090.0
2017-09-06 14:20:00,118.21,118.3,118.18,118.24,26759.0,98.9588,99.0342,98.9337,98.984,26759.0
2017-09-06 14:25:00,118.24,118.4,118.22,118.35,33654.0,98.984,99.1179,98.9672,99.076,33654.0
2017-09-06 14:30:00,118.35,118.36,118.17,118.2,20837.0,99.076,99.0844,98.9254,98.9505,20837.0
2017-09-06 14:35:00,118.2,118.2,118.04,118.05,23660.0,98.9505,98.9505,98.8165,98.8249,23660.0
2017-09-06 14:40:00,118.05,118.06,117.97,118.05,24000.0,98.8249,98.8333,98.7579,98.8249,24000.0
2017-09-06 14:45:00,118.05,118.07,117.97,118.01,40882.0,98.8249,98.8416,98.7579,98.7914,40882.0
2017-09-06 14:50:00,118.0,118.05,117.91,118.05,28599.0,98.783,98.8249,98.7077,98.8249,28599.0
2017-09-06 14:55:00,118.05,118.05,117.95,117.95,22852.0,98.8249,98.8249,98.7412,98.7412,22852.0
2017-09-06 15:00:00,117.94,117.97,117.91,117.95,48376.0,98.7328,98.7579,98.7077,98.7412,48376.0
2017-09-06 15:05:00,117.94,118.02,117.92,117.97,42127.0,98.7328,98.7998,98.7161,98.7579,42127.0
2017-09-06 15:10:00,117.98,118.0,117.86,117.87,22236.0,98.7663,98.783,98.6658,98.6742,22236.0
2017-09-06 15:15:00,117.87,117.87,117.8,117.8,38456.0,98.6742,98.6742,98.6156,98.6156,38456.0
2017-09-06 15:20:00,117.79,117.94,117.75,117.93,48005.0,98.6072,98.7328,98.5738,98.7244,48005.0
2017-09-06 15:25:00,117.92,117.93,117.87,117.87,128056.0,98.7161,98.7244,98.6742,98.6742,128056.0
2017-09-06 15:30:00,117.88,117.96,117.86,117.89,62850.0,98.6826,98.7496,98.6658,98.691,62850.0
2017-09-06 15:35:00,117.89,117.9,117.76,117.76,37745.0,98.691,98.6993,98.5821,98.5821,37745.0
2017-09-06 15:40:00,117.76,117.77,117.66,117.67,56945.0,98.5821,98.5905,98.4984,98.5068,56945.0
2017-09-06 15:45:00,117.67,117.79,117.66,117.77,79275.0,98.5068,98.6072,98.4984,98.5905,79275.0
2017-09-06 15:50:00,117.76,117.78,117.67,117.68,85468.0,98.5821,98.5989,98.5068,98.5152,85468.0
2017-09-06 15:55:00,117.68,117.77,117.66,117.74,166068.0,98.5152,98.5905,98.4984,98.5654,166068.0
2017-09-07 09:30:00,116.58,116.95,115.98,116.04,75061.0,98.2044,98.516,97.6989,97.7495,75061.0
2017-09-07 09:35:00,116.0,116.0,115.43,115.46,41856.0,97.7158,97.7158,97.2356,97.2609,41856.0
2017-09-07 09:40:00,115.44,116.45,115.29,116.45,61166.0,97.2441,98.0949,97.1177,98.0949,61166.0
2017-09-07 09:45:00,116.38,116.57,115.94,116.43,60560.0,98.0359,98.1959,97.6652,98.078,60560.0
2017-09-07 09:50:00,116.35,116.57,116.01,116.24,39661.0,98.0106,98.1959,97.7242,97.918,39661.0
2017-09-07 09:55:00,116.06,116.18,115.34,115.34,30481.0,97.7663,97.8674,97.1598,97.1598,30481.0
2017-09-07 10:00:00,115.42,115.47,115.03,115.1,47790.0,97.2272,97.2693,96.8987,96.9576,47790.0
2017-09-07 10:05:00,115.19,115.42,114.91,115.11,55731.0,97.0335,97.2272,96.7976,96.9661,55731.0
2017-09-07 10:10:00,115.14,115.36,115.1,115.34,29812.0,96.9913,97.1767,96.9576,97.1598,29812.0
2017-09-07 10:15:00,115.35,115.52,115.26,115.5,26345.0,97.1682,97.3114,97.0924,97.2946,26345.0
2017-09-07 10:20:00,115.53,115.53,115.12,115.24,15442.0,97.3199,97.3199,96.9745,97.0756,15442.0
2017-09-07 10:25:00,115.17,115.33,115.06,115.09,21085.0,97.0166,97.1514,96.924,96.9492,21085.0
2017-09-07 10:30:00,115.04,115.07,114.86,114.88,35497.0,96.9071,96.9324,96.7555,96.7723,35497.0
2017-09-07 10:35:00,114.9,115.15,114.88,114.88,14829.0,96.7892,96.9998,96.7723,96.7723,14829.0
2017-09-07 10:40:00,114.88,115.04,114.82,115.01,20091.0,96.7723,96.9071,96.7218,96.8818,20091.0
2017-09-07 10:45:00,115.0,115.32,114.95,115.23,22537.0,96.8734,97.143,96.8313,97.0672,22537.0
2017-09-07 10:50:00,115.22,115.6,115.22,115.44,20574.0,97.0587,97.3788,97.0587,97.2441,20574.0
2017-09-07 10:55:00,115.47,115.65,115.47,115.51,14721.0,97.2693,97.421,97.2693,97.303,14721.0
2017-09-07 11:00:00,115.49,115.6,115.4,115.47,21451.0,97.2862,97.3788,97.2104,97.2693,21451.0
2017-09-07 11:05:00,115.45,115.46,115.13,115.13,19689.0,97.2525,97.2609,96.9829,96.9829,19689.0
2017-09-07 11:10:00,115.12,115.23,115.1,115.14,16429.0,96.9745,97.0672,96.9576,96.9913,16429.0
2017-09-07 11:15:00,115.14,115.16,114.9,114.94,17723.0,96.9913,97.0082,96.7892,96.8229,17723.0
2017-09-07 11:20:00,114.94,115.03,114.83,114.91,16297.0,96.8229,96.8987,96.7302,96.7976,16297.0
2017-09-07 11:25:00,114.89,115.14,114.89,115.08,30394.0,96.7808,96.9913,96.7808,96.9408,30394.0
2017-09-07 11:30:00,115.11,115.16,115.08,115.1,24435.0,96.9661,97.0082,96.9408,96.9576,24435.0
2017-09-07 11:35:00,115.11,115.14,114.84,114.91,40000.0,96.9661,96.9913,96.7386,96.7976,40000.0
2017-09-07 11:40:00,114.91,114.98,114.76,114.81,21658.0,96.7976,96.8566,96.6712,96.7134,21658.0
2017-09-07 11:45:00,114.79,114.8,114.66,114.67,14446.0,96.6965,96.7049,96.587,96.5954,14446.0
2017-09-07 11:50:00,114.66,114.67,114.5,114.67,18268.0,96.587,96.5954,96.4522,96.5954,18268.0
2017-09-07 11:55:00,114.67,114.68,114.42,114.6,39253.0,96.5954,96.6039,96.3848,96.5365,39253.0
2017-09-07 12:00:00,114.6,114.6,114.33,114.4,24708.0,96.5365,96.5365,96.309,96.368,24708.0
2017-09-07 12:05:00,114.39,114.63,114.37,114.55,37254.0,96.3596,96.5617,96.3427,96.4943,37254.0
2017-09-07 12:10:00,114.58,114.72,114.54,114.66,11934.0,96.5196,96.6375,96.4859,96.587,11934.0
2017-09-07 12:15:00,114.68,114.68,114.47,114.6,8936.0,96.6039,96.6039,96.427,96.5365,8936.0
2017-09-07 12:20:00,114.62,114.62,114.41,114.52,21610.0,96.5533,96.5533,96.3764,96.4691,21610.0
2017-09-07 12:25:00,114.55,114.58,114.42,114.5,15738.0,96.4943,96.5196,96.3848,96.4522,15738.0
2017-09-07 12:30:00,114.47,114.51,114.35,114.36,16910.0,96.427,96.4606,96.3259,96.3343,16910.0
2017-09-07 12:35:00,114.38,114.4,114.3,114.33,6997.0,96.3511,96.368,96.2837,96.309,6997.0
2017-09-07 12:40:00,114.32,114.44,114.32,114.36,16861.0,96.3006,96.4017,96.3006,96.3343,16861.0
2017-09-07 12:45:00,114.34,114.39,114.3,114.36,9754.0,96.3174,96.3596,96.2837,96.3343,9754.0
2017-09-07 12:50:00,114.35,114.38,114.33,114.34,6000.0,96.3259,96.3511,96.309,96.3174,6000.0
2017-09-07 12:55:00,114.32,114.39,114.31,114.33,13433.0,96.3006,96.3596,96.2922,96.309,13433.0
2017-09-07 13:00:00,114.31,114.33,114.16,114.18,21904.0,96.2922,96.309,96.1658,96.1827,21904.0
2017-09-07 13:05:00,114.18,114.19,114.08,114.16,17176.0,96.1827,96.1911,96.0984,96.1658,17176.0
2017-09-07 13:10:00,114.18,114.21,114.13,114.13,14537.0,96.1827,96.2079,96.1405,96.1405,14537.0
2017-09-07 13:15:00,114.13,114.14,114.05,114.07,10614.0,96.1405,96.149,96.0732,96.09,10614.0
2017-09-07 13:20:00,114.03,114.05,113.92,113.98,21078.0,96.0563,96.0732,95.9636,96.0142,21078.0
2017-09-07 13:25:00,113.97,113.99,113.88,113.93,12314.0,96.0058,96.0226,95.9299,95.9721,12314.0
2017-09-07 13:30:00,113.89,113.92,113.87,113.9,8192.0,95.9384,95.9636,95.9215,95.9468,8192.0
2017-09-07 13:35:00,113.89,113.89,113.76,113.87,16392.0,95.9384,95.9384,95.8289,95.9215,16392.0
2017-09-07 13:40:00,113.87,113.97,113.84,113.97,16407.0,95.9215,96.0058,95.8963,96.0058,16407.0
2017-09-07 13:45:00,114.0,114.13,113.98,114.13,27580.0,96.031,96.1405,96.0142,96.1405,27580.0
2017-09-07 13:50:00,114.12,114.28,114.1,114.27,35313.0,96.1321,96.2669,96.1153,96.2585,35313.0
2017-09-07 13:55:00,114.28,114.45,114.28,114.43,22515.0,96.2669,96.4101,96.2669,96.3933,22515.0
2017-09-07 14:00:00,114.42,114.45,114.35,114.43,40347.0,96.3848,96.4101,96.3259,96.3933,40347.0
2017-09-07 14:05:00,114.43,114.45,114.34,114.34,12202.0,96.3933,96.4101,96.3174,96.3174,12202.0
2017-09-07 14:10:00,114.34,114.38,114.2,114.3,18025.0,96.3174,96.3511,96.1995,96.2837,18025.0
2017-09-07 14:15:00,114.27,114.4,114.26,114.4,12052.0,96.2585,96.368,96.2501,96.368,12052.0
2017-09-07 14:20:00,114.4,114.51,114.37,114.51,12008.0,96.368,96.4606,96.3427,96.4606,12008.0
2017-09-07 14:25:00,114.5,114.57,114.43,114.46,20715.0,96.4522,96.5112,96.3933,96.4185,20715.0
2017-09-07 14:30:00,114.47,114.71,114.47,114.68,36376.0,96.427,96.6291,96.427,96.6039,36376.0
2017-09-07 14:35:00,114.68,114.71,114.55,114.55,18717.0,96.6039,96.6291,96.4943,96.4943,18717.0
2017-09-07 14:40:00,114.55,114.63,114.53,114.6,15289.0,96.4943,96.5617,96.4775,96.5365,15289.0
2017-09-07 14:45:00,114.59,114.6,114.48,114.49,14910.0,96.528,96.5365,96.4354,96.4438,14910.0
2017-09-07 14:50:00,114.48,114.55,114.47,114.51,22151.0,96.4354,96.4943,96.427,96.4606,22151.0
2017-09-07 14:55:00,114.52,114.52,114.45,114.5,10974.0,96.4691,96.4691,96.4101,96.4522,10974.0
2017-09-07 15:00:00,114.5,114.59,114.49,114.58,21072.0,96.4522,96.528,96.4438,96.5196,21072.0
2017-09-07 15:05:00,114.56,114.58,114.32,114.32,40247.0,96.5028,96.5196,96.3006,96.3006,40247.0
2017-09-07 15:10:00,114.32,114.37,114.2,114.35,33942.0,96.3006,96.3427,96.1995,96.3259,33942.0
2017-09-07 15:15:00,114.35,114.46,114.27,114.45,20812.0,96.3259,96.4185,96.2585,96.4101,20812.0
2017-09-07 15:20:00,114.45,114.59,114.45,114.55,20005.0,96.4101,96.528,96.4101,96.4943,20005.0
2017-09-07 15:25:00,114.52,114.54,114.38,114.49,17462.0,96.4691,96.4859,96.3511,96.4438,17462.0
2017-09-07 15:30:00,114.49,114.67,114.49,114.62,38528.0,96.4438,96.5954,96.4438,96.5533,38528.0
2017-09-07 15:35:00,114.62,114.73,114.6,114.71,32537.0,96.5533,96.646,96.5365,96.6291,32537.0
2017-09-07 15:40:00,114.7,114.93,114.7,114.93,46989.0,96.6207,96.8144,96.6207,96.8144,46989.0
2017-09-07 15:45:00,114.93,115.06,114.87,115.06,67310.0,96.8144,96.924,96.7639,96.924,67310.0
2017-09-07 15:50:00,115.06,115.06,114.94,115.02,72100.0,96.924,96.924,96.8229,96.8903,72100.0
2017-09-07 15:55:00,115.03,115.23,115.02,115.18,227961.0,96.8987,97.0672,96.8903,97.025,227961.0
2017-09-08 09:30:00,114.71,114.95,114.48,114.83,154391.0,96.6291,96.8313,96.4354,96.7302,154391.0
2017-09-08 09:35:00,114.82,115.74,114.82,115.67,42795.0,96.7218,97.4968,96.7218,97.4378,42795.0
2017-09-08 09:40:00,115.7,115.79,115.26,115.27,55654.0,97.4631,97.5389,97.0924,97.1009,55654.0
2017-09-08 09:45:00,115.38,115.87,115.36,115.7,20176.0,97.1935,97.6063,97.1767,97.4631,20176.0
2017-09-08 09:50:00,115.7,116.52,115.67,116.27,79486.0,97.4631,98.1538,97.4378,97.9432,79486.0
2017-09-08 09:55:00,116.29,116.46,115.91,116.24,34480.0,97.9601,98.1033,97.64,97.918,34480.0
2017-09-08 10:00:00,116.3,116.77,116.12,116.77,31126.0,97.9685,98.3644,97.8169,98.3644,31126.0
2017-09-08 10:05:00,116.77,117.0,116.46,116.54,50941.0,98.3644,98.5582,98.1033,98.1707,50941.0
2017-09-08 10:10:00,116.54,116.86,116.54,116.83,19570.0,98.1707,98.4402,98.1707,98.415,19570.0
2017-09-08 10:15:00,116.88,117.18,116.87,117.05,49142.0,98.4571,98.7098,98.4487,98.6003,49142.0
2017-09-08 10:20:00,117.03,117.25,116.98,117.04,59703.0,98.5834,98.7688,98.5413,98.5919,59703.0
2017-09-08 10:25:00,117.03,117.16,116.88,117.01,61142.0,98.5834,98.6929,98.4571,98.5666,61142.0
2017-09-08 10:30:00,117.01,117.09,116.73,116.88,31538.0,98.5666,98.634,98.3307,98.4571,31538.0
2017-09-08 10:35:00,116.89,117.13,116.85,117.07,25977.0,98.4655,98.6677,98.4318,98.6171,25977.0
2017-09-08 10:40:00,117.07,117.4,117.05,117.4,27809.0,98.6171,98.8951,98.6003,98.8951,27809.0
2017-09-08 10:45:00,117.38,117.43,117.19,117.33,23221.0,98.8783,98.9204,98.7182,98.8362,23221.0
2017-09-08 10:50:00,117.3,117.62,117.3,117.53,39784.0,98.8109,99.0804,98.8109,99.0046,39784.0
2017-09-08 10:55:00,117.48,117.83,117.48,117.83,19415.0,98.9625,99.2573,98.9625,99.2573,19415.0
2017-09-08 11:00:00,117.85,118.66,117.82,118.5,89307.0,99.2742,99.9565,99.2489,99.8217,89307.0
2017-09-08 11:05:00,118.5,118.6,118.26,118.26,74801.0,99.8217,99.906,99.6196,99.6196,74801.0
2017-09-08 11:10:00,118.26,118.67,118.22,118.49,67872.0,99.6196,99.9649,99.5859,99.8133,67872.0
2017-09-08 11:15:00,118.49,118.91,118.41,118.77,78302.0,99.8133,100.1671,99.7459,100.0492,78302.0
2017-09-08 11:20:00,118.7,118.89,118.7,118.8,46095.0,99.9902,100.1503,99.9902,100.0744,46095.0
2017-09-08 11:25:00,118.8,118.95,118.53,118.57,37504.0,100.0744,100.2008,99.847,99.8807,37504.0
2017-09-08 11:30:00,118.53,118.76,118.48,118.65,30526.0,99.847,100.0408,99.8049,99.9481,30526.0
2017-09-08 11:35:00,118.65,118.73,118.52,118.52,26746.0,99.9481,100.0155,99.8386,99.8386,26746.0
2017-09-08 11:40:00,118.53,118.69,118.51,118.66,17928.0,99.847,99.9818,99.8302,99.9565,17928.0
2017-09-08 11:45:00,118.65,118.82,118.63,118.74,53970.0,99.9481,100.0913,99.9312,100.0239,53970.0
2017-09-08 11:50:00,118.74,118.98,118.74,118.78,68833.0,100.0239,100.2261,100.0239,100.0576,68833.0
2017-09-08 11:55:00,118.8,118.85,118.7,118.73,36718.0,100.0744,100.1166,99.9902,100.0155,36718.0
2017-09-08 12:00:00,118.73,118.8,118.51,118.64,39394.0,100.0155,100.0744,99.8302,99.9397,39394.0
2017-09-08 12:05:00,118.64,118.81,118.56,118.76,61124.0,99.9397,100.0829,99.8723,100.0408,61124.0
2017-09-08 12:10:00,118.76,118.77,118.62,118.67,42028.0,100.0408,100.0492,99.9228,99.9649,42028.0
2017-09-08 12:15:00,118.66,118.89,118.65,118.84,22354.0,99.9565,100.1503,99.9481,100.1081,22354.0
2017-09-08 12:20:00,118.83,119.2,118.83,119.2,33716.0,100.0997,100.4114,100.0997,100.4114,33716.0
2017-09-08 12:25:00,119.21,119.48,119.2,119.48,44240.0,100.4198,100.6473,100.4114,100.6473,44240.0
2017-09-08 12:30:00,119.48,119.75,119.39,119.69,47390.0,100.6473,100.8747,100.5714,100.8242,47390.0
2017-09-08 12:35:00,119.7,119.73,119.62,119.71,22174.0,100.8326,100.8579,100.7652,100.841,22174.0
2017-09-08 12:40:00,119.71,119.77,119.57,119.57,12772.0,100.841,100.8916,100.7231,100.7231,12772.0
2017-09-08 12:45:00,119.56,119.61,119.43,119.61,21014.0,100.7147,100.7568,100.6051,100.7568,21014.0
2017-09-08 12:50:00,119.65,119.99,119.63,119.97,33512.0,100.7905,101.0769,100.7736,101.06,33512.0
2017-09-08 12:55:00,119.99,120.19,119.96,120.18,38001.0,101.0769,101.2454,101.0516,101.2369,38001.0
2017-09-08 13:00:00,120.17,120.18,120.01,120.16,31885.0,101.2285,101.2369,101.0937,101.2201,31885.0
2017-09-08 13:05:00,120.17,120.17,119.91,119.93,55901.0,101.2285,101.2285,101.0095,101.0263,55901.0
2017-09-08 13:10:00,119.94,120.01,119.64,119.67,25418.0,101.0348,101.0937,100.782,100.8073,25418.0
2017-09-08 13:15:00,119.68,119.77,119.61,119.67,41726.0,100.8157,100.8916,100.7568,100.8073,41726.0
2017-09-08 13:20:00,119.67,119.67,119.46,119.46,32602.0,100.8073,100.8073,100.6304,100.6304,32602.0
2017-09-08 13:25:00,119.47,119.58,119.43,119.46,13766.0,100.6388,100.7315,100.6051,100.6304,13766.0
2017-09-08 13:30:00,119.46,119.48,119.33,119.37,27035.0,100.6304,100.6473,100.5209,100.5546,27035.0
2017-09-08 13:35:00,119.36,119.38,119.29,119.34,21245.0,100.5462,100.563,100.4872,100.5293,21245.0
2017-09-08 13:40:00,119.35,119.36,119.24,119.28,10292.0,100.5378,100.5462,100.4451,100.4788,10292.0
2017-09-08 13:45:00,119.28,119.4,119.27,119.38,14525.0,100.4788,100.5799,100.4704,100.563,14525.0
2017-09-08 13:50:00,119.4,119.4,119.12,119.12,26026.0,100.5799,100.5799,100.344,100.344,26026.0
2017-09-08 13:55:00,119.14,119.33,119.12,119.33,9009.0,100.3609,100.5209,100.344,100.5209,9009.0
2017-09-08 14:00:00,119.3,119.35,119.27,119.3,12554.0,100.4956,100.5378,100.4704,100.4956,12554.0
2017-09-08 14:05:00,119.28,119.33,119.21,119.33,17527.0,100.4788,100.5209,100.4198,100.5209,17527.0
2017-09-08 14:10:00,119.33,119.82,119.33,119.82,37396.0,100.5209,100.9337,100.5209,100.9337,37396.0
2017-09-08 14:15:00,119.82,119.92,119.78,119.87,52819.0,100.9337,101.0179,100.9,100.9758,52819.0
2017-09-08 14:20:00,119.88,120.14,119.86,120.14,29126.0,100.9842,101.2032,100.9674,101.2032,29126.0
2017-09-08 14:25:00,120.14,120.65,120.12,120.62,47332.0,101.2032,101.6328,101.1864,101.6076,47332.0
2017-09-08 14:30:00,120.57,120.8,120.37,120.72,48717.0,101.5655,101.7592,101.397,101.6918,48717.0
2017-09-08 14:35:00,120.77,120.83,120.32,120.47,42148.0,101.7339,101.7845,101.3549,101.4812,42148.0
2017-09-08 14:40:00,120.51,120.57,120.35,120.36,28833.0,101.5149,101.5655,101.3801,101.3886,28833.0
2017-09-08 14:45:00,120.34,120.5,120.28,120.39,28600.0,101.3717,101.5065,101.3212,101.4138,28600.0
2017-09-08 14:50:00,120.42,120.54,120.25,120.53,31273.0,101.4391,101.5402,101.2959,101.5318,31273.0
2017-09-08 14:55:00,120.49,120.56,120.27,120.28,51518.0,101.4981,101.557,101.3127,101.3212,51518.0
2017-09-08 15:00:00,120.29,120.36,120.12,120.12,37807.0,101.3296,101.3886,101.1864,101.1864,37807.0
2017-09-08 15:05:00,120.13,120.24,120.08,120.09,81290.0,101.1948,101.2875,101.1527,101.1611,81290.0
2017-09-08 15:10:00,120.08,120.08,119.89,120.06,29688.0,101.1527,101.1527,100.9926,101.1358,29688.0
2017-09-08 15:15:00,120.07,120.07,119.82,119.89,33982.0,101.1443,101.1443,100.9337,100.9926,33982.0
2017-09-08 15:20:00,119.88,119.97,119.87,119.88,34368.0,100.9842,101.06,100.9758,100.9842,34368.0
2017-09-08 15:25:00,119.89,119.91,119.78,119.79,37857.0,100.9926,101.0095,100.9,100.9084,37857.0
2017-09-08 15:30:00,119.79,119.98,119.73,119.87,87070.0,100.9084,101.0685,100.8579,100.9758,87070.0
2017-09-08 15:35:00,119.86,119.99,119.8,119.94,53517.0,100.9674,101.0769,100.9168,101.0348,53517.0
2017-09-08 15:40:00,119.92,119.99,119.87,119.87,63620.0,101.0179,101.0769,100.9758,100.9758,63620.0
2017-09-08 15:45:00,119.87,119.96,119.86,119.88,69175.0,100.9758,101.0516,100.9674,100.9842,69175.0
2017-09-08 15:50:00,119.86,119.94,119.83,119.9,79941.0,100.9674,101.0348,100.9421,101.0011,79941.0
2017-09-08 15:55:00,119.89,119.91,119.71,119.76,155619.0,100.9926,101.0095,100.841,100.8831,155619.0
2017-09-11 09:30:00,123.51,126.68,123.51,126.44,414508.0,104.042,106.7124,104.042,106.5102,414508.0
2017-09-11 09:35:00,126.48,126.63,124.08,124.24,231882.0,106.5439,106.6703,104.5222,104.657,231882.0
2017-09-11 09:40:00,124.33,124.36,123.57,123.83,132698.0,104.7328,104.7581,104.0926,104.3116,132698.0
2017-09-11 09:45:00,123.82,124.0,123.5,123.85,90939.0,104.3032,104.4548,104.0336,104.3285,90939.0
2017-09-11 09:50:00,123.84,124.46,123.41,123.81,190918.0,104.32,104.8423,103.9578,104.2948,190918.0
2017-09-11 09:55:00,123.89,123.9,122.8,123.03,51947.0,104.3621,104.3706,103.444,103.6377,51947.0
2017-09-11 10:00:00,123.08,123.24,122.67,123.09,77698.0,103.6798,103.8146,103.3344,103.6882,77698.0
2017-09-11 10:05:00,123.14,123.24,122.82,123.18,24677.0,103.7304,103.8146,103.4608,103.7641,24677.0
2017-09-11 10:10:00,123.17,123.44,123.09,123.31,45922.0,103.7556,103.9831,103.6882,103.8736,45922.0
2017-09-11 10:15:00,123.32,123.37,122.72,122.75,37600.0,103.882,103.9241,103.3766,103.4018,37600.0
2017-09-11 10:20:00,122.72,123.07,122.71,122.86,42425.0,103.3766,103.6714,103.3681,103.4945,42425.0
2017-09-11 10:25:00,122.85,122.89,122.6,122.75,33438.0,103.4861,103.5198,103.2755,103.4018,33438.0
2017-09-11 10:30:00,122.76,123.2,122.75,123.05,22024.0,103.4103,103.7809,103.4018,103.6546,22024.0
2017-09-11 10:35:00,123.06,123.1,122.83,122.84,36206.0,103.663,103.6967,103.4692,103.4777,36206.0
2017-09-11 10:40:00,122.81,123.0,122.81,122.93,11877.0,103.4524,103.6124,103.4524,103.5535,11877.0
2017-09-11 10:45:00,122.95,123.28,122.95,123.09,17354.0,103.5703,103.8483,103.5703,103.6882,17354.0
2017-09-11 10:50:00,123.06,123.12,122.91,123.05,18832.0,103.663,103.7135,103.5366,103.6546,18832.0
2017-09-11 10:55:00,123.04,123.63,123.04,123.63,36622.0,103.6461,104.1431,103.6461,104.1431,36622.0
2017-09-11 11:00:00,123.62,123.65,123.23,123.32,42007.0,104.1347,104.16,103.8062,103.882,42007.0
2017-09-11 11:05:00,123.34,123.37,122.95,122.98,31172.0,103.8988,103.9241,103.5703,103.5956,31172.0
2017-09-11 11:10:00,123.0,123.31,122.99,123.22,30394.0,103.6124,103.8736,103.604,103.7978,30394.0
2017-09-11 11:15:00,123.21,123.35,123.07,123.34,20085.0,103.7893,103.9073,103.6714,103.8988,20085.0
2017-09-11 11:20:00,123.3,123.47,123.04,123.32,22302.0,103.8651,104.0083,103.6461,103.882,22302.0
2017-09-11 11:25:00,123.33,123.42,123.05,123.21,19294.0,103.8904,103.9662,103.6546,103.7893,19294.0
2017-09-11 11:30:00,123.24,123.28,123.15,123.23,13780.0,103.8146,103.8483,103.7388,103.8062,13780.0
2017-09-11 11:35:00,123.22,123.29,122.86,122.89,20744.0,103.7978,103.8567,103.4945,103.5198,20744.0
2017-09-11 11:40:00,122.91,123.07,122.86,123.02,16199.0,103.5366,103.6714,103.4945,103.6293,16199.0
2017-09-11 11:45:00,123.03,123.04,122.8,122.89,20035.0,103.6377,103.6461,103.444,103.5198,20035.0
2017-09-11 11:50:00,122.83,122.9,122.71,122.77,23401.0,103.4692,103.5282,103.3681,103.4187,23401.0
2017-09-11 11:55:00,122.77,122.78,122.6,122.6,24751.0,103.4187,103.4271,103.2755,103.2755,24751.0
2017-09-11 12:00:00,122.61,122.61,122.37,122.57,26929.0,103.2839,103.2839,103.0817,103.2502,26929.0
2017-09-11 12:05:00,122.59,122.67,122.51,122.67,12114.0,103.2671,103.3344,103.1997,103.3344,12114.0
2017-09-11 12:10:00,122.67,122.67,122.53,122.59,17020.0,103.3344,103.3344,103.2165,103.2671,17020.0
2017-09-11 12:15:00,122.59,122.65,122.54,122.63,7381.0,103.2671,103.3176,103.2249,103.3008,7381.0
2017-09-11 12:20:00,122.65,122.68,122.52,122.59,12503.0,103.3176,103.3429,103.2081,103.2671,12503.0
2017-09-11 12:25:00,122.6,123.16,122.6,123.16,25721.0,103.2755,103.7472,103.2755,103.7472,25721.0
2017-09-11 12:30:00,123.21,123.24,123.04,123.18,19259.0,103.7893,103.8146,103.6461,103.7641,19259.0
2017-09-11 12:35:00,123.2,123.27,123.08,123.26,23442.0,103.7809,103.8399,103.6798,103.8315,23442.0
2017-09-11 12:40:00,123.26,123.43,123.21,123.24,17934.0,103.8315,103.9747,103.7893,103.8146,17934.0
2017-09-11 12:45:00,123.23,123.28,122.95,123.06,17227.0,103.8062,103.8483,103.5703,103.663,17227.0
2017-09-11 12:50:00,123.02,123.08,122.99,123.0,15046.0,103.6293,103.6798,103.604,103.6124,15046.0
2017-09-11 12:55:00,123.0,123.04,122.89,122.97,10964.0,103.6124,103.6461,103.5198,103.5872,10964.0
2017-09-11 13:00:00,122.97,123.03,122.91,122.97,13146.0,103.5872,103.6377,103.5366,103.5872,13146.0
2017-09-11 13:05:00,122.98,122.99,122.93,122.97,10219.0,103.5956,103.604,103.5535,103.5872,10219.0
2017-09-11 13:10:00,122.96,123.07,122.95,123.03,11290.0,103.5787,103.6714,103.5703,103.6377,11290.0
2017-09-11 13:15:00,123.03,123.13,122.93,122.93,10821.0,103.6377,103.7219,103.5535,103.5535,10821.0
2017-09-11 13:20:00,122.91,122.96,122.88,122.9,9355.0,103.5366,103.5787,103.5113,103.5282,9355.0
2017-09-11 13:25:00,122.92,122.95,122.77,122.77,9141.0,103.545,103.5703,103.4187,103.4187,9141.0
2017-09-11 13:30:00,122.78,123.01,122.78,122.9,18345.0,103.4271,103.6209,103.4271,103.5282,18345.0
2017-09-11 13:35:00,122.89,122.89,122.79,122.8,14429.0,103.5198,103.5198,103.4355,103.444,14429.0
2017-09-11 13:40:00,122.82,122.88,122.8,122.85,19345.0,103.4608,103.5113,103.444,103.4861,19345.0
2017-09-11 13:45:00,122.83,122.88,122.77,122.78,12708.0,103.4692,103.5113,103.4187,103.4271,12708.0
2017-09-11 13:50:00,122.79,122.9,122.74,122.86,11799.0,103.4355,103.5282,103.3934,103.4945,11799.0
2017-09-11 13:55:00,122.86,123.03,122.83,123.02,14376.0,103.4945,103.6377,103.4692,103.6293,14376.0
2017-09-11 14:00:00,123.02,123.05,122.96,123.01,16900.0,103.6293,103.6546,103.5787,103.6209,16900.0
2017-09-11 14:05:00,123.03,123.08,123.0,123.05,17676.0,103.6377,103.6798,103.6124,103.6546,17676.0
2017-09-11 14:10:00,123.04,123.1,123.0,123.1,23524.0,103.6461,103.6967,103.6124,103.6967,23524.0
2017-09-11 14:15:00,123.1,123.11,122.82,122.82,17195.0,103.6967,103.7051,103.4608,103.4608,17195.0
2017-09-11 14:20:00,122.82,122.82,122.7,122.71,14776.0,103.4608,103.4608,103.3597,103.3681,14776.0
2017-09-11 14:25:00,122.73,122.79,122.68,122.73,17424.0,103.385,103.4355,103.3429,103.385,17424.0
2017-09-11 14:30:00,122.71,122.83,122.68,122.7,15714.0,103.3681,103.4692,103.3429,103.3597,15714.0
2017-09-11 14:35:00,122.67,122.73,122.66,122.66,8102.0,103.3344,103.385,103.326,103.326,8102.0
2017-09-11 14:40:00,122.7,122.8,122.7,122.79,15177.0,103.3597,103.444,103.3597,103.4355,15177.0
2017-09-11 14:45:00,122.78,122.94,122.76,122.94,11007.0,103.4271,103.5619,103.4103,103.5619,11007.0
2017-09-11 14:50:00,122.95,123.01,122.8,122.96,21946.0,103.5703,103.6209,103.444,103.5787,21946.0
2017-09-11 14:55:00,122.96,122.98,122.77,122.83,17828.0,103.5787,103.5956,103.4187,103.4692,17828.0
2017-09-11 15:00:00,122.8,122.87,122.73,122.76,15745.0,103.444,103.5029,103.385,103.4103,15745.0
2017-09-11 15:05:00,122.76,122.86,122.72,122.76,17674.0,103.4103,103.4945,103.3766,103.4103,17674.0
2017-09-11 15:10:00,122.72,122.88,122.69,122.87,13619.0,103.3766,103.5113,103.3513,103.5029,13619.0
2017-09-11 15:15:00,122.88,122.91,122.79,122.79,18963.0,103.5113,103.5366,103.4355,103.4355,18963.0
2017-09-11 15:20:00,122.79,122.8,122.65,122.77,24466.0,103.4355,103.444,103.3176,103.4187,24466.0
2017-09-11 15:25:00,122.8,122.88,122.73,122.85,22281.0,103.444,103.5113,103.385,103.4861,22281.0
2017-09-11 15:30:00,122.87,122.88,122.7,122.7,24355.0,103.5029,103.5113,103.3597,103.3597,24355.0
2017-09-11 15:35:00,122.71,122.77,122.64,122.73,27486.0,103.3681,103.4187,103.3092,103.385,27486.0
2017-09-11 15:40:00,122.74,122.78,122.64,122.64,32282.0,103.3934,103.4271,103.3092,103.3092,32282.0
2017-09-11 15:45:00,122.64,122.68,122.42,122.45,44209.0,103.3092,103.3429,103.1239,103.1491,44209.0
2017-09-11 15:50:00,122.44,122.48,122.37,122.42,48802.0,103.1407,103.1744,103.0817,103.1239,48802.0
2017-09-11 15:55:00,122.42,122.64,122.39,122.58,110576.0,103.1239,103.3092,103.0986,103.2586,110576.0
2017-09-12 09:30:00,122.55,122.71,121.32,122.21,85231.0,103.2334,103.3681,102.1972,102.947,85231.0
2017-09-12 09:35:00,122.16,122.99,122.15,122.81,32468.0,102.9048,103.604,102.8964,103.4524,32468.0
2017-09-12 09:40:00,122.82,122.97,122.38,122.6,29335.0,103.4608,103.5872,103.0902,103.2755,29335.0
2017-09-12 09:45:00,122.61,122.61,122.24,122.49,12283.0,103.2839,103.2839,102.9722,103.1828,12283.0
2017-09-12 09:50:00,122.48,122.54,122.23,122.47,15006.0,103.1744,103.2249,102.9638,103.166,15006.0
2017-09-12 09:55:00,122.47,122.68,122.41,122.53,18666.0,103.166,103.3429,103.1154,103.2165,18666.0
2017-09-12 10:00:00,122.45,122.61,122.44,122.56,15712.0,103.1491,103.2839,103.1407,103.2418,15712.0
2017-09-12 10:05:00,122.51,122.51,122.26,122.29,19061.0,103.1997,103.1997,102.9891,103.0143,19061.0
2017-09-12 10:10:00,122.3,122.3,122.04,122.1,15019.0,103.0228,103.0228,102.8037,102.8543,15019.0
2017-09-12 10:15:00,122.09,122.09,121.9,122.01,14365.0,102.8459,102.8459,102.6858,102.7785,14365.0
2017-09-12 10:20:00,122.01,122.12,121.93,122.05,12181.0,102.7785,102.8711,102.7111,102.8122,12181.0
2017-09-12 10:25:00,122.04,122.2,122.04,122.16,9302.0,102.8037,102.9385,102.8037,102.9048,9302.0
2017-09-12 10:30:00,122.15,122.18,121.92,121.95,10361.0,102.8964,102.9217,102.7027,102.7279,10361.0
2017-09-12 10:35:00,121.93,122.09,121.93,122.0,15786.0,102.7111,102.8459,102.7111,102.7701,15786.0
2017-09-12 10:40:00,121.95,122.04,121.9,121.93,14511.0,102.7279,102.8037,102.6858,102.7111,14511.0
2017-09-12 10:45:00,121.91,122.04,121.89,121.89,12670.0,102.6942,102.8037,102.6774,102.6774,12670.0
2017-09-12 10:50:00,121.94,122.29,121.93,122.29,10782.0,102.7195,103.0143,102.7111,103.0143,10782.0
2017-09-12 10:55:00,122.25,122.53,122.24,122.48,13705.0,102.9806,103.2165,102.9722,103.1744,13705.0
2017-09-12 11:00:00,122.45,122.47,122.36,122.47,8249.0,103.1491,103.166,103.0733,103.166,8249.0
2017-09-12 11:05:00,122.41,122.56,122.4,122.52,24607.0,103.1154,103.2418,103.107,103.2081,24607.0
2017-09-12 11:10:00,122.5,122.66,122.42,122.66,13531.0,103.1912,103.326,103.1239,103.326,13531.0
2017-09-12 11:15:00,122.66,122.67,122.49,122.55,20187.0,103.326,103.3344,103.1828,103.2334,20187.0
2017-09-12 11:20:00,122.53,122.7,122.53,122.7,9481.0,103.2165,103.3597,103.2165,103.3597,9481.0
2017-09-12 11:25:00,122.69,122.79,122.67,122.72,11950.0,103.3513,103.4355,103.3344,103.3766,11950.0
2017-09-12 11:30:00,122.73,122.76,122.59,122.75,8881.0,103.385,103.4103,103.2671,103.4018,8881.0
2017-09-12 11:35:00,122.75,122.95,122.69,122.87,15314.0,103.4018,103.5703,103.3513,103.5029,15314.0
2017-09-12 11:40:00,122.87,122.99,122.87,122.95,23626.0,103.5029,103.604,103.5029,103.5703,23626.0
2017-09-12 11:45:00,122.94,123.2,122.86,123.07,16517.0,103.5619,103.7809,103.4945,103.6714,16517.0
2017-09-12 11:50:00,123.08,123.17,123.04,123.04,14807.0,103.6798,103.7556,103.6461,103.6461,14807.0
2017-09-12 11:55:00,123.07,123.07,122.82,122.82,11519.0,103.6714,103.6714,103.4608,103.4608,11519.0
2017-09-12 12:00:00,122.81,122.85,122.73,122.79,10178.0,103.4524,103.4861,103.385,103.4355,10178.0
2017-09-12 12:05:00,122.77,122.77,122.67,122.7,7769.0,103.4187,103.4187,103.3344,103.3597,7769.0
2017-09-12 12:10:00,122.72,122.78,122.69,122.74,7440.0,103.3766,103.4271,103.3513,103.3934,7440.0
2017-09-12 12:15:00,122.72,122.73,122.61,122.66,10215.0,103.3766,103.385,103.2839,103.326,10215.0
2017-09-12 12:20:00,122.63,122.63,122.5,122.53,6865.0,103.3008,103.3008,103.1912,103.2165,6865.0
2017-09-12 12:25:00,122.51,122.54,122.48,122.49,5783.0,103.1997,103.2249,103.1744,103.1828,5783.0
2017-09-12 12:30:00,122.49,122.55,122.49,122.53,6025.0,103.1828,103.2334,103.1828,103.2165,6025.0
2017-09-12 12:35:00,122.53,122.56,122.34,122.35,15261.0,103.2165,103.2418,103.0565,103.0649,15261.0
2017-09-12 12:40:00,122.33,122.43,122.31,122.4,13687.0,103.048,103.1323,103.0312,103.107,13687.0
2017-09-12 12:45:00,122.39,122.45,122.31,122.31,8211.0,103.0986,103.1491,103.0312,103.0312,8211.0
2017-09-12 12:50:00,122.31,122.39,122.25,122.36,15537.0,103.0312,103.0986,102.9806,103.0733,15537.0
2017-09-12 12:55:00,122.32,122.37,122.27,122.3,10633.0,103.0396,103.0817,102.9975,103.0228,10633.0
2017-09-12 13:00:00,122.29,122.3,122.12,122.15,7740.0,103.0143,103.0228,102.8711,102.8964,7740.0
2017-09-12 13:05:00,122.13,122.17,122.05,122.06,10207.0,102.8796,102.9133,102.8122,102.8206,10207.0
2017-09-12 13:10:00,122.07,122.08,121.82,121.96,24173.0,102.829,102.8374,102.6184,102.7364,24173.0
2017-09-12 13:15:00,121.98,121.99,121.89,121.89,15394.0,102.7532,102.7616,102.6774,102.6774,15394.0
2017-09-12 13:20:00,121.85,121.9,121.83,121.87,14074.0,102.6437,102.6858,102.6269,102.6605,14074.0
2017-09-12 13:25:00,121.88,121.89,121.81,121.81,14457.0,102.669,102.6774,102.61,102.61,14457.0
2017-09-12 13:30:00,121.84,121.85,121.74,121.75,12291.0,102.6353,102.6437,102.551,102.5595,12291.0
2017-09-12 13:35:00,121.75,121.82,121.7,121.82,13715.0,102.5595,102.6184,102.5173,102.6184,13715.0
2017-09-12 13:40:00,121.81,121.84,121.71,121.72,9785.0,102.61,102.6353,102.5258,102.5342,9785.0
2017-09-12 13:45:00,121.74,121.78,121.69,121.78,10374.0,102.551,102.5847,102.5089,102.5847,10374.0
2017-09-12 13:50:00,121.75,121.85,121.75,121.83,8448.0,102.5595,102.6437,102.5595,102.6269,8448.0
2017-09-12 13:55:00,121.84,121.85,121.69,121.83,16241.0,102.6353,102.6437,102.5089,102.6269,16241.0
2017-09-12 14:00:00,121.81,121.83,121.73,121.73,13182.0,102.61,102.6269,102.5426,102.5426,13182.0
2017-09-12 14:05:00,121.74,121.8,121.69,121.75,14224.0,102.551,102.6016,102.5089,102.5595,14224.0
2017-09-12 14:10:00,121.73,121.76,121.68,121.74,15199.0,102.5426,102.5679,102.5005,102.551,15199.0
2017-09-12 14:15:00,121.76,121.89,121.76,121.89,13607.0,102.5679,102.6774,102.5679,102.6774,13607.0
2017-09-12 14:20:00,121.89,122.06,121.88,122.05,15838.0,102.6774,102.8206,102.669,102.8122,15838.0
2017-09-12 14:25:00,122.05,122.22,122.04,122.22,11236.0,102.8122,102.9554,102.8037,102.9554,11236.0
2017-09-12 14:30:00,122.24,122.33,122.24,122.32,9213.0,102.9722,103.048,102.9722,103.0396,9213.0
2017-09-12 14:35:00,122.33,122.47,122.33,122.43,14452.0,103.048,103.166,103.048,103.1323,14452.0
2017-09-12 14:40:00,122.44,122.58,122.42,122.55,10953.0,103.1407,103.2586,103.1239,103.2334,10953.0
2017-09-12 14:45:00,122.56,122.6,122.48,122.54,8493.0,103.2418,103.2755,103.1744,103.2249,8493.0
2017-09-12 14:50:00,122.51,122.63,122.51,122.63,15645.0,103.1997,103.3008,103.1997,103.3008,15645.0
2017-09-12 14:55:00,122.61,122.67,122.54,122.67,13725.0,103.2839,103.3344,103.2249,103.3344,13725.0
2017-09-12 15:00:00,122.68,122.77,122.66,122.77,15068.0,103.3429,103.4187,103.326,103.4187,15068.0
2017-09-12 15:05:00,122.78,122.78,122.7,122.71,9983.0,103.4271,103.4271,103.3597,103.3681,9983.0
2017-09-12 15:10:00,122.7,122.72,122.58,122.63,13882.0,103.3597,103.3766,103.2586,103.3008,13882.0
2017-09-12 15:15:00,122.64,122.64,122.47,122.47,22192.0,103.3092,103.3092,103.166,103.166,22192.0
2017-09-12 15:20:00,122.48,122.5,122.37,122.37,12679.0,103.1744,103.1912,103.0817,103.0817,12679.0
2017-09-12 15:25:00,122.37,122.48,122.35,122.46,18277.0,103.0817,103.1744,103.0649,103.1575,18277.0
2017-09-12 15:30:00,122.48,122.59,122.46,122.58,28664.0,103.1744,103.2671,103.1575,103.2586,28664.0
2017-09-12 15:35:00,122.57,122.57,122.36,122.37,38658.0,103.2502,103.2502,103.0733,103.0817,38658.0
2017-09-12 15:40:00,122.37,122.38,122.27,122.29,29220.0,103.0817,103.0902,102.9975,103.0143,29220.0
2017-09-12 15:45:00,122.28,122.41,122.24,122.41,45396.0,103.0059,103.1154,102.9722,103.1154,45396.0
2017-09-12 15:50:00,122.39,122.47,122.36,122.46,50917.0,103.0986,103.166,103.0733,103.1575,50917.0
2017-09-12 15:55:00,122.45,122.57,122.44,122.53,119917.0,103.1491,103.2502,103.1407,103.2165,119917.0
2017-09-13 09:30:00,122.23,122.27,121.93,122.22,23930.0,102.9638,102.9975,102.7111,102.9554,23930.0
2017-09-13 09:35:00,122.26,122.48,121.75,121.86,22066.0,102.9891,103.1744,102.5595,102.6521,22066.0
2017-09-13 09:40:00,121.9,121.99,121.72,121.77,10837.0,102.6858,102.7616,102.5342,102.5763,10837.0
2017-09-13 09:45:00,121.79,121.79,121.48,121.48,18107.0,102.5932,102.5932,102.332,102.332,18107.0
2017-09-13 09:50:00,121.53,121.56,120.91,120.98,32480.0,102.3741,102.3994,101.8519,101.9108,32480.0
2017-09-13 09:55:00,121.01,121.01,120.79,120.92,33966.0,101.9361,101.9361,101.7508,101.8603,33966.0
2017-09-13 10:00:00,120.95,121.24,120.89,121.14,24556.0,101.8856,102.1298,101.835,102.0456,24556.0
2017-09-13 10:05:00,121.15,121.38,121.14,121.29,15246.0,102.054,102.2478,102.0456,102.172,15246.0
2017-09-13 10:10:00,121.3,121.58,121.28,121.49,12725.0,102.1804,102.4163,102.1635,102.3404,12725.0
2017-09-13 10:15:00,121.49,121.59,121.46,121.51,13452.0,102.3404,102.4247,102.3152,102.3573,13452.0
2017-09-13 10:20:00,121.53,121.68,121.47,121.68,11660.0,102.3741,102.5005,102.3236,102.5005,11660.0
2017-09-13 10:25:00,121.69,121.69,121.48,121.55,11589.0,102.5089,102.5089,102.332,102.391,11589.0
2017-09-13 10:30:00,121.56,121.96,121.55,121.76,28379.0,102.3994,102.7364,102.391,102.5679,28379.0
2017-09-13 10:35:00,121.76,121.92,121.7,121.92,12497.0,102.5679,102.7027,102.5173,102.7027,12497.0
2017-09-13 10:40:00,121.9,121.92,121.72,121.8,11956.0,102.6858,102.7027,102.5342,102.6016,11956.0
2017-09-13 10:45:00,121.81,121.99,121.79,121.99,8638.0,102.61,102.7616,102.5932,102.7616,8638.0
2017-09-13 10:50:00,122.0,122.03,121.89,121.89,10497.0,102.7701,102.7953,102.6774,102.6774,10497.0
2017-09-13 10:55:00,121.82,121.87,121.76,121.76,9900.0,102.6184,102.6605,102.5679,102.5679,9900.0
2017-09-13 11:00:00,121.75,121.76,121.51,121.51,24557.0,102.5595,102.5679,102.3573,102.3573,24557.0
2017-09-13 11:05:00,121.51,121.6,121.51,121.57,10875.0,102.3573,102.4331,102.3573,102.4078,10875.0
2017-09-13 11:10:00,121.57,121.62,121.51,121.52,10436.0,102.4078,102.45,102.3573,102.3657,10436.0
2017-09-13 11:15:00,121.52,121.56,121.48,121.51,20108.0,102.3657,102.3994,102.332,102.3573,20108.0
2017-09-13 11:20:00,121.51,121.51,121.23,121.31,37056.0,102.3573,102.3573,102.1214,102.1888,37056.0
2017-09-13 11:25:00,121.31,121.37,121.22,121.28,7719.0,102.1888,102.2394,102.113,102.1635,7719.0
2017-09-13 11:30:00,121.3,121.33,121.15,121.17,8131.0,102.1804,102.2057,102.054,102.0709,8131.0
2017-09-13 11:35:00,121.17,121.29,121.14,121.26,13313.0,102.0709,102.172,102.0456,102.1467,13313.0
2017-09-13 11:40:00,121.27,121.27,121.21,121.24,5393.0,102.1551,102.1551,102.1046,102.1298,5393.0
2017-09-13 11:45:00,121.23,121.34,121.2,121.3,9289.0,102.1214,102.2141,102.0962,102.1804,9289.0
2017-09-13 11:50:00,121.32,121.36,121.24,121.24,13050.0,102.1972,102.2309,102.1298,102.1298,13050.0
2017-09-13 11:55:00,121.27,121.31,121.18,121.26,8869.0,102.1551,102.1888,102.0793,102.1467,8869.0
2017-09-13 12:00:00,121.26,121.31,121.19,121.19,7100.0,102.1467,102.1888,102.0877,102.0877,7100.0
2017-09-13 12:05:00,121.2,121.29,121.17,121.27,11058.0,102.0962,102.172,102.0709,102.1551,11058.0
2017-09-13 12:10:00,121.3,121.46,121.27,121.45,7281.0,102.1804,102.3152,102.1551,102.3067,7281.0
2017-09-13 12:15:00,121.46,121.55,121.45,121.5,6802.0,102.3152,102.391,102.3067,102.3489,6802.0
2017-09-13 12:20:00,121.51,121.62,121.51,121.55,11823.0,102.3573,102.45,102.3573,102.391,11823.0
2017-09-13 12:25:00,121.57,121.68,121.56,121.63,16717.0,102.4078,102.5005,102.3994,102.4584,16717.0
2017-09-13 12:30:00,121.62,121.76,121.62,121.72,6321.0,102.45,102.5679,102.45,102.5342,6321.0
2017-09-13 12:35:00,121.7,121.7,121.65,121.65,2437.0,102.5173,102.5173,102.4752,102.4752,2437.0
2017-09-13 12:40:00,121.68,121.84,121.68,121.84,5577.0,102.5005,102.6353,102.5005,102.6353,5577.0
2017-09-13 12:45:00,121.81,121.82,121.7,121.73,4587.0,102.61,102.6184,102.5173,102.5426,4587.0
2017-09-13 12:50:00,121.74,121.83,121.73,121.77,11182.0,102.551,102.6269,102.5426,102.5763,11182.0
2017-09-13 12:55:00,121.78,121.88,121.78,121.85,12540.0,102.5847,102.669,102.5847,102.6437,12540.0
2017-09-13 13:00:00,121.85,121.92,121.8,121.91,14899.0,102.6437,102.7027,102.6016,102.6942,14899.0
2017-09-13 13:05:00,121.92,121.94,121.91,121.92,1349.0,102.7027,102.7195,102.6942,102.7027,1349.0
2017-09-13 13:10:00,121.88,121.9,121.7,121.71,12792.0,102.669,102.6858,102.5173,102.5258,12792.0
2017-09-13 13:15:00,121.72,121.77,121.68,121.69,5869.0,102.5342,102.5763,102.5005,102.5089,5869.0
2017-09-13 13:20:00,121.69,121.69,121.54,121.61,8683.0,102.5089,102.5089,102.3826,102.4415,8683.0
2017-09-13 13:25:00,121.59,121.61,121.55,121.55,2700.0,102.4247,102.4415,102.391,102.391,2700.0
2017-09-13 13:30:00,121.55,121.61,121.52,121.53,9928.0,102.391,102.4415,102.3657,102.3741,9928.0
2017-09-13 13:35:00,121.56,121.63,121.51,121.51,6590.0,102.3994,102.4584,102.3573,102.3573,6590.0
2017-09-13 13:40:00,121.53,121.6,121.51,121.55,7974.0,102.3741,102.4331,102.3573,102.391,7974.0
2017-09-13 13:45:00,121.55,121.6,121.55,121.57,3930.0,102.391,102.4331,102.391,102.4078,3930.0
2017-09-13 13:50:00,121.59,121.63,121.52,121.52,9055.0,102.4247,102.4584,102.3657,102.3657,9055.0
2017-09-13 13:55:00,121.51,121.56,121.46,121.5,17202.0,102.3573,102.3994,102.3152,102.3489,17202.0
2017-09-13 14:00:00,121.5,121.54,121.46,121.5,8525.0,102.3489,102.3826,102.3152,102.3489,8525.0
2017-09-13 14:05:00,121.49,121.53,121.49,121.5,8248.0,102.3404,102.3741,102.3404,102.3489,8248.0
2017-09-13 14:10:00,121.51,121.53,121.43,121.53,8592.0,102.3573,102.3741,102.2899,102.3741,8592.0
2017-09-13 14:15:00,121.52,121.52,121.49,121.49,3027.0,102.3657,102.3657,102.3404,102.3404,3027.0
2017-09-13 14:20:00,121.48,121.48,121.36,121.36,9192.0,102.332,102.332,102.2309,102.2309,9192.0
2017-09-13 14:25:00,121.37,121.4,121.32,121.4,8565.0,102.2394,102.2646,102.1972,102.2646,8565.0
2017-09-13 14:30:00,121.4,121.47,121.38,121.45,6544.0,102.2646,102.3236,102.2478,102.3067,6544.0
2017-09-13 14:35:00,121.44,121.54,121.44,121.51,15386.0,102.2983,102.3826,102.2983,102.3573,15386.0
2017-09-13 14:40:00,121.5,121.54,121.48,121.52,10521.0,102.3489,102.3826,102.332,102.3657,10521.0
2017-09-13 14:45:00,121.54,121.54,121.5,121.52,9903.0,102.3826,102.3826,102.3489,102.3657,9903.0
2017-09-13 14:50:00,121.53,121.55,121.47,121.53,20484.0,102.3741,102.391,102.3236,102.3741,20484.0
2017-09-13 14:55:00,121.53,121.62,121.52,121.6,8539.0,102.3741,102.45,102.3657,102.4331,8539.0
2017-09-13 15:00:00,121.57,121.67,121.57,121.62,9300.0,102.4078,102.4921,102.4078,102.45,9300.0
2017-09-13 15:05:00,121.64,121.64,121.58,121.62,10639.0,102.4668,102.4668,102.4163,102.45,10639.0
2017-09-13 15:10:00,121.62,121.72,121.62,121.71,7850.0,102.45,102.5342,102.45,102.5258,7850.0
2017-09-13 15:15:00,121.7,121.7,121.55,121.65,12814.0,102.5173,102.5173,102.391,102.4752,12814.0
2017-09-13 15:20:00,121.64,121.69,121.57,121.57,15981.0,102.4668,102.5089,102.4078,102.4078,15981.0
2017-09-13 15:25:00,121.57,121.63,121.55,121.58,9895.0,102.4078,102.4584,102.391,102.4163,9895.0
2017-09-13 15:30:00,121.57,121.62,121.55,121.58,19465.0,102.4078,102.45,102.391,102.4163,19465.0
2017-09-13 15:35:00,121.59,121.59,121.47,121.54,37281.0,102.4247,102.4247,102.3236,102.3826,37281.0
2017-09-13 15:40:00,121.54,121.59,121.48,121.55,25820.0,102.3826,102.4247,102.332,102.391,25820.0
2017-09-13 15:45:00,121.54,121.64,121.51,121.58,32909.0,102.3826,102.4668,102.3573,102.4163,32909.0
2017-09-13 15:50:00,121.59,121.59,121.49,121.51,48766.0,102.4247,102.4247,102.3404,102.3573,48766.0
2017-09-13 15:55:00,121.52,121.57,121.44,121.52,72116.0,102.3657,102.4078,102.2983,102.3657,72116.0
2017-09-14 09:30:00,121.47,121.47,120.61,120.61,25547.0,102.3236,102.3236,101.5991,101.5991,25547.0
2017-09-14 09:35:00,120.63,121.0,120.63,120.94,6184.0,101.616,101.9277,101.616,101.8771,6184.0
2017-09-14 09:40:00,120.98,120.99,120.76,120.76,8240.0,101.9108,101.9193,101.7255,101.7255,8240.0
2017-09-14 09:45:00,120.73,121.0,120.27,120.27,17511.0,101.7002,101.9277,101.3127,101.3127,17511.0
2017-09-14 09:50:00,120.28,120.73,120.23,120.67,26121.0,101.3212,101.7002,101.279,101.6497,26121.0
2017-09-14 09:55:00,120.64,120.82,120.62,120.64,13235.0,101.6244,101.776,101.6076,101.6244,13235.0
2017-09-14 10:00:00,120.64,120.69,120.43,120.51,12997.0,101.6244,101.6665,101.4475,101.5149,12997.0
2017-09-14 10:05:00,120.5,120.5,120.25,120.26,6173.0,101.5065,101.5065,101.2959,101.3043,6173.0
2017-09-14 10:10:00,120.26,120.26,120.07,120.1,14892.0,101.3043,101.3043,101.1443,101.1695,14892.0
2017-09-14 10:15:00,120.13,120.35,120.13,120.2,34173.0,101.1948,101.3801,101.1948,101.2538,34173.0
2017-09-14 10:20:00,120.17,120.19,119.95,120.07,42533.0,101.2285,101.2454,101.0432,101.1443,42533.0
2017-09-14 10:25:00,120.06,120.07,119.74,119.8,23107.0,101.1358,101.1443,100.8663,100.9168,23107.0
2017-09-14 10:30:00,119.73,119.78,119.56,119.56,21924.0,100.8579,100.9,100.7147,100.7147,21924.0
2017-09-14 10:35:00,119.53,119.54,119.22,119.36,36625.0,100.6894,100.6978,100.4282,100.5462,36625.0
2017-09-14 10:40:00,119.33,119.37,119.22,119.34,28164.0,100.5209,100.5546,100.4282,100.5293,28164.0
2017-09-14 10:45:00,119.33,119.33,118.94,118.95,29603.0,100.5209,100.5209,100.1924,100.2008,29603.0
2017-09-14 10:50:00,118.95,119.0,118.75,118.8,29004.0,100.2008,100.2429,100.0323,100.0744,29004.0
2017-09-14 10:55:00,118.82,119.02,118.81,118.94,19036.0,100.0913,100.2598,100.0829,100.1924,19036.0
2017-09-14 11:00:00,118.97,119.01,118.9,119.01,12140.0,100.2177,100.2513,100.1587,100.2513,12140.0
2017-09-14 11:05:00,119.0,119.32,118.95,119.32,29994.0,100.2429,100.5125,100.2008,100.5125,29994.0
2017-09-14 11:10:00,119.32,119.72,119.3,119.67,56758.0,100.5125,100.8494,100.4956,100.8073,56758.0
2017-09-14 11:15:00,119.68,119.71,119.43,119.43,19738.0,100.8157,100.841,100.6051,100.6051,19738.0
2017-09-14 11:20:00,119.41,119.66,119.34,119.63,15298.0,100.5883,100.7989,100.5293,100.7736,15298.0
2017-09-14 11:25:00,119.58,119.67,119.52,119.62,10321.0,100.7315,100.8073,100.681,100.7652,10321.0
2017-09-14 11:30:00,119.61,119.75,119.61,119.7,10804.0,100.7568,100.8747,100.7568,100.8326,10804.0
2017-09-14 11:35:00,119.72,119.73,119.54,119.6,12631.0,100.8494,100.8579,100.6978,100.7483,12631.0
2017-09-14 11:40:00,119.58,119.69,119.57,119.61,7223.0,100.7315,100.8242,100.7231,100.7568,7223.0
2017-09-14 11:45:00,119.62,119.7,119.58,119.66,9693.0,100.7652,100.8326,100.7315,100.7989,9693.0
2017-09-14 11:50:00,119.66,119.82,119.66,119.79,10084.0,100.7989,100.9337,100.7989,100.9084,10084.0
2017-09-14 11:55:00,119.79,119.95,119.79,119.89,7986.0,100.9084,101.0432,100.9084,100.9926,7986.0
2017-09-14 12:00:00,119.93,119.94,119.87,119.94,6886.0,101.0263,101.0348,100.9758,101.0348,6886.0
2017-09-14 12:05:00,119.94,119.98,119.82,119.82,9517.0,101.0348,101.0685,100.9337,100.9337,9517.0
2017-09-14 12:10:00,119.8,119.89,119.8,119.83,6363.0,100.9168,100.9926,100.9168,100.9421,6363.0
2017-09-14 12:15:00,119.84,119.95,119.8,119.95,9393.0,100.9505,101.0432,100.9168,101.0432,9393.0
2017-09-14 12:20:00,119.9,120.02,119.9,120.0,6284.0,101.0011,101.1021,101.0011,101.0853,6284.0
2017-09-14 12:25:00,119.99,120.01,119.92,119.98,6183.0,101.0769,101.0937,101.0179,101.0685,6183.0
2017-09-14 12:30:00,119.98,120.05,119.96,119.99,7286.0,101.0685,101.1274,101.0516,101.0769,7286.0
2017-09-14 12:35:00,120.0,120.02,119.94,119.97,8937.0,101.0853,101.1021,101.0348,101.06,8937.0
2017-09-14 12:40:00,119.99,120.12,119.95,120.12,9519.0,101.0769,101.1864,101.0432,101.1864,9519.0
2017-09-14 12:45:00,120.12,120.14,120.04,120.07,20949.0,101.1864,101.2032,101.119,101.1443,20949.0
2017-09-14 12:50:00,120.08,120.13,120.02,120.04,8654.0,101.1527,101.1948,101.1021,101.119,8654.0
2017-09-14 12:55:00,120.04,120.07,119.99,120.04,9347.0,101.119,101.1443,101.0769,101.119,9347.0
2017-09-14 13:00:00,120.04,120.04,119.96,119.96,5099.0,101.119,101.119,101.0516,101.0516,5099.0
2017-09-14 13:05:00,119.99,120.02,119.93,119.95,18451.0,101.0769,101.1021,101.0263,101.0432,18451.0
2017-09-14 13:10:00,119.96,119.99,119.84,119.84,8553.0,101.0516,101.0769,100.9505,100.9505,8553.0
2017-09-14 13:15:00,119.83,119.83,119.72,119.78,16935.0,100.9421,100.9421,100.8494,100.9,16935.0
2017-09-14 13:20:00,119.79,119.81,119.75,119.77,11796.0,100.9084,100.9252,100.8747,100.8916,11796.0
2017-09-14 13:25:00,119.79,119.85,119.76,119.82,17132.0,100.9084,100.9589,100.8831,100.9337,17132.0
2017-09-14 13:30:00,119.83,120.0,119.82,119.83,15718.0,100.9421,101.0853,100.9337,100.9421,15718.0
2017-09-14 13:35:00,119.82,119.89,119.82,119.83,8402.0,100.9337,100.9926,100.9337,100.9421,8402.0
2017-09-14 13:40:00,119.79,119.86,119.75,119.77,8828.0,100.9084,100.9674,100.8747,100.8916,8828.0
2017-09-14 13:45:00,119.76,119.81,119.73,119.76,8456.0,100.8831,100.9252,100.8579,100.8831,8456.0
2017-09-14 13:50:00,119.79,119.79,119.49,119.58,40818.0,100.9084,100.9084,100.6557,100.7315,40818.0
2017-09-14 13:55:00,119.57,119.86,119.52,119.86,23607.0,100.7231,100.9674,100.681,100.9674,23607.0
2017-09-14 14:00:00,119.82,119.84,119.73,119.76,9802.0,100.9337,100.9505,100.8579,100.8831,9802.0
2017-09-14 14:05:00,119.76,119.79,119.72,119.74,8992.0,100.8831,100.9084,100.8494,100.8663,8992.0
2017-09-14 14:10:00,119.71,119.71,119.64,119.64,5640.0,100.841,100.841,100.782,100.782,5640.0
2017-09-14 14:15:00,119.64,119.7,119.6,119.7,10031.0,100.782,100.8326,100.7483,100.8326,10031.0
2017-09-14 14:20:00,119.7,119.72,119.65,119.68,6200.0,100.8326,100.8494,100.7905,100.8157,6200.0
2017-09-14 14:25:00,119.65,119.65,119.52,119.52,10081.0,100.7905,100.7905,100.681,100.681,10081.0
2017-09-14 14:30:00,119.51,119.59,119.49,119.53,13162.0,100.6725,100.7399,100.6557,100.6894,13162.0
2017-09-14 14:35:00,119.52,119.54,119.47,119.5,9325.0,100.681,100.6978,100.6388,100.6641,9325.0
2017-09-14 14:40:00,119.49,119.53,119.47,119.51,11175.0,100.6557,100.6894,100.6388,100.6725,11175.0
2017-09-14 14:45:00,119.51,119.52,119.46,119.5,9765.0,100.6725,100.681,100.6304,100.6641,9765.0
2017-09-14 14:50:00,119.49,119.53,119.45,119.48,12812.0,100.6557,100.6894,100.622,100.6473,12812.0
2017-09-14 14:55:00,119.45,119.47,119.43,119.46,7729.0,100.622,100.6388,100.6051,100.6304,7729.0
2017-09-14 15:00:00,119.46,119.49,119.45,119.46,6641.0,100.6304,100.6557,100.622,100.6304,6641.0
2017-09-14 15:05:00,119.48,119.67,119.48,119.67,12492.0,100.6473,100.8073,100.6473,100.8073,12492.0
2017-09-14 15:10:00,119.68,119.8,119.68,119.75,15344.0,100.8157,100.9168,100.8157,100.8747,15344.0
2017-09-14 15:15:00,119.74,119.84,119.74,119.82,15806.0,100.8663,100.9505,100.8663,100.9337,15806.0
2017-09-14 15:20:00,119.82,119.88,119.78,119.83,13412.0,100.9337,100.9842,100.9,100.9421,13412.0
2017-09-14 15:25:00,119.85,119.85,119.72,119.79,13068.0,100.9589,100.9589,100.8494,100.9084,13068.0
2017-09-14 15:30:00,119.79,119.84,119.78,119.84,28026.0,100.9084,100.9505,100.9,100.9505,28026.0
2017-09-14 15:35:00,119.83,119.89,119.81,119.81,16838.0,100.9421,100.9926,100.9252,100.9252,16838.0
2017-09-14 15:40:00,119.81,119.86,119.81,119.82,21435.0,100.9252,100.9674,100.9252,100.9337,21435.0
2017-09-14 15:45:00,119.83,119.96,119.82,119.94,28693.0,100.9421,101.0516,100.9337,101.0348,28693.0
2017-09-14 15:50:00,119.96,119.99,119.89,119.96,46327.0,101.0516,101.0769,100.9926,101.0516,46327.0
2017-09-14 15:55:00,119.98,120.03,119.92,120.0,77738.0,101.0685,101.1106,101.0179,101.0853,77738.0
2017-09-15 09:30:00,120.59,120.72,119.48,120.1,982596.0,101.5823,101.6918,100.6473,101.1695,982596.0
2017-09-15 09:35:00,120.04,120.46,119.94,120.21,11912.0,101.119,101.4728,101.0348,101.2622,11912.0
2017-09-15 09:40:00,120.19,120.43,120.11,120.31,15097.0,101.2454,101.4475,101.178,101.3464,15097.0
2017-09-15 09:45:00,120.4,121.16,120.31,121.05,45788.0,101.4223,102.0625,101.3464,101.9698,45788.0
2017-09-15 09:50:00,120.97,121.06,120.46,120.77,16397.0,101.9024,101.9782,101.4728,101.7339,16397.0
2017-09-15 09:55:00,120.79,120.85,120.45,120.62,15085.0,101.7508,101.8013,101.4644,101.6076,15085.0
2017-09-15 10:00:00,120.59,120.59,120.25,120.32,7178.0,101.5823,101.5823,101.2959,101.3549,7178.0
2017-09-15 10:05:00,120.27,120.47,120.19,120.39,7780.0,101.3127,101.4812,101.2454,101.4138,7780.0
2017-09-15 10:10:00,120.45,120.52,120.33,120.49,15360.0,101.4644,101.5233,101.3633,101.4981,15360.0
2017-09-15 10:15:00,120.45,120.58,120.45,120.53,9793.0,101.4644,101.5739,101.4644,101.5318,9793.0
2017-09-15 10:20:00,120.5,120.51,120.28,120.34,14706.0,101.5065,101.5149,101.3212,101.3717,14706.0
2017-09-15 10:25:00,120.4,120.46,120.25,120.37,12928.0,101.4223,101.4728,101.2959,101.397,12928.0
2017-09-15 10:30:00,120.34,120.34,120.11,120.16,5775.0,101.3717,101.3717,101.178,101.2201,5775.0
2017-09-15 10:35:00,120.16,120.18,119.95,119.95,13711.0,101.2201,101.2369,101.0432,101.0432,13711.0
2017-09-15 10:40:00,119.96,120.1,119.92,120.08,15842.0,101.0516,101.1695,101.0179,101.1527,15842.0
2017-09-15 10:45:00,120.08,120.15,120.05,120.15,20085.0,101.1527,101.2117,101.1274,101.2117,20085.0
2017-09-15 10:50:00,120.17,120.21,120.08,120.1,4658.0,101.2285,101.2622,101.1527,101.1695,4658.0
2017-09-15 10:55:00,120.03,120.1,119.96,120.07,4600.0,101.1106,101.1695,101.0516,101.1443,4600.0
2017-09-15 11:00:00,120.1,120.19,120.05,120.19,6548.0,101.1695,101.2454,101.1274,101.2454,6548.0
2017-09-15 11:05:00,120.17,120.22,120.13,120.18,4691.0,101.2285,101.2706,101.1948,101.2369,4691.0
2017-09-15 11:10:00,120.17,120.22,120.08,120.08,4956.0,101.2285,101.2706,101.1527,101.1527,4956.0
2017-09-15 11:15:00,120.12,120.14,120.02,120.02,3415.0,101.1864,101.2032,101.1021,101.1021,3415.0
2017-09-15 11:20:00,120.01,120.11,120.0,120.06,5727.0,101.0937,101.178,101.0853,101.1358,5727.0
2017-09-15 11:25:00,120.11,120.2,120.06,120.19,11641.0,101.178,101.2538,101.1358,101.2454,11641.0
2017-09-15 11:30:00,120.19,120.3,120.17,120.29,7687.0,101.2454,101.338,101.2285,101.3296,7687.0
2017-09-15 11:35:00,120.32,120.33,120.22,120.27,8581.0,101.3549,101.3633,101.2706,101.3127,8581.0
2017-09-15 11:40:00,120.27,120.31,120.2,120.26,15157.0,101.3127,101.3464,101.2538,101.3043,15157.0
2017-09-15 11:45:00,120.25,120.25,120.17,120.18,4700.0,101.2959,101.2959,101.2285,101.2369,4700.0
2017-09-15 11:50:00,120.2,120.23,120.18,120.22,7900.0,101.2538,101.279,101.2369,101.2706,7900.0
2017-09-15 11:55:00,120.22,120.28,120.22,120.26,9888.0,101.2706,101.3212,101.2706,101.3043,9888.0
2017-09-15 12:00:00,120.25,120.29,120.24,120.25,7283.0,101.2959,101.3296,101.2875,101.2959,7283.0
2017-09-15 12:05:00,120.24,120.26,120.2,120.24,7901.0,101.2875,101.3043,101.2538,101.2875,7901.0
2017-09-15 12:10:00,120.23,120.25,120.18,120.23,5482.0,101.279,101.2959,101.2369,101.279,5482.0
2017-09-15 12:15:00,120.23,120.28,120.21,120.23,5286.0,101.279,101.3212,101.2622,101.279,5286.0
2017-09-15 12:20:00,120.25,120.28,120.23,120.25,4260.0,101.2959,101.3212,101.279,101.2959,4260.0
2017-09-15 12:25:00,120.23,120.28,120.23,120.24,5168.0,101.279,101.3212,101.279,101.2875,5168.0
2017-09-15 12:30:00,120.22,120.27,120.22,120.26,4576.0,101.2706,101.3127,101.2706,101.3043,4576.0
2017-09-15 12:35:00,120.25,120.3,120.24,120.26,10372.0,101.2959,101.338,101.2875,101.3043,10372.0
2017-09-15 12:40:00,120.28,120.36,120.27,120.34,8956.0,101.3212,101.3886,101.3127,101.3717,8956.0
2017-09-15 12:45:00,120.34,120.47,120.34,120.47,6685.0,101.3717,101.4812,101.3717,101.4812,6685.0
2017-09-15 12:50:00,120.47,120.54,120.47,120.51,6560.0,101.4812,101.5402,101.4812,101.5149,6560.0
2017-09-15 12:55:00,120.51,120.51,120.44,120.45,5575.0,101.5149,101.5149,101.4559,101.4644,5575.0
2017-09-15 13:00:00,120.43,120.49,120.38,120.41,5066.0,101.4475,101.4981,101.4054,101.4307,5066.0
2017-09-15 13:05:00,120.4,120.48,120.39,120.46,6392.0,101.4223,101.4896,101.4138,101.4728,6392.0
2017-09-15 13:10:00,120.44,120.45,120.42,120.43,4486.0,101.4559,101.4644,101.4391,101.4475,4486.0
2017-09-15 13:15:00,120.42,120.46,120.35,120.38,8761.0,101.4391,101.4728,101.3801,101.4054,8761.0
2017-09-15 13:20:00,120.39,120.39,120.28,120.28,3155.0,101.4138,101.4138,101.3212,101.3212,3155.0
2017-09-15 13:25:00,120.33,120.34,120.27,120.33,3679.0,101.3633,101.3717,101.3127,101.3633,3679.0
2017-09-15 13:30:00,120.32,120.42,120.32,120.38,5272.0,101.3549,101.4391,101.3549,101.4054,5272.0
2017-09-15 13:35:00,120.38,120.38,120.28,120.31,3878.0,101.4054,101.4054,101.3212,101.3464,3878.0
2017-09-15 13:40:00,120.32,120.38,120.31,120.38,5900.0,101.3549,101.4054,101.3464,101.4054,5900.0
2017-09-15 13:45:00,120.39,120.41,120.37,120.4,3135.0,101.4138,101.4307,101.397,101.4223,3135.0
2017-09-15 13:50:00,120.37,120.4,120.34,120.38,2350.0,101.397,101.4223,101.3717,101.4054,2350.0
2017-09-15 13:55:00,120.37,120.43,120.32,120.32,4635.0,101.397,101.4475,101.3549,101.3549,4635.0
2017-09-15 14:00:00,120.32,120.4,120.32,120.39,4624.0,101.3549,101.4223,101.3549,101.4138,4624.0
2017-09-15 14:05:00,120.4,120.44,120.37,120.4,7564.0,101.4223,101.4559,101.397,101.4223,7564.0
2017-09-15 14:10:00,120.39,120.42,120.39,120.42,3848.0,101.4138,101.4391,101.4138,101.4391,3848.0
2017-09-15 14:15:00,120.44,120.46,120.4,120.45,10826.0,101.4559,101.4728,101.4223,101.4644,10826.0
2017-09-15 14:20:00,120.46,120.48,120.42,120.44,6445.0,101.4728,101.4896,101.4391,101.4559,6445.0
2017-09-15 14:25:00,120.46,120.47,120.37,120.44,9816.0,101.4728,101.4812,101.397,101.4559,9816.0
2017-09-15 14:30:00,120.43,120.47,120.4,120.43,10373.0,101.4475,101.4812,101.4223,101.4475,10373.0
2017-09-15 14:35:00,120.45,120.45,120.34,120.35,8521.0,101.4644,101.4644,101.3717,101.3801,8521.0
2017-09-15 14:40:00,120.37,120.41,120.36,120.41,5894.0,101.397,101.4307,101.3886,101.4307,5894.0
2017-09-15 14:45:00,120.39,120.44,120.37,120.43,5906.0,101.4138,101.4559,101.397,101.4475,5906.0
2017-09-15 14:50:00,120.42,120.42,120.33,120.34,5700.0,101.4391,101.4391,101.3633,101.3717,5700.0
2017-09-15 14:55:00,120.36,120.4,120.33,120.38,10371.0,101.3886,101.4223,101.3633,101.4054,10371.0
2017-09-15 15:00:00,120.36,120.38,120.32,120.34,7846.0,101.3886,101.4054,101.3549,101.3717,7846.0
2017-09-15 15:05:00,120.31,120.32,120.24,120.26,13502.0,101.3464,101.3549,101.2875,101.3043,13502.0
2017-09-15 15:10:00,120.26,120.26,120.21,120.23,11855.0,101.3043,101.3043,101.2622,101.279,11855.0
2017-09-15 15:15:00,120.23,120.3,120.2,120.29,27003.0,101.279,101.338,101.2538,101.3296,27003.0
2017-09-15 15:20:00,120.29,120.33,120.26,120.26,7624.0,101.3296,101.3633,101.3043,101.3043,7624.0
2017-09-15 15:25:00,120.27,120.42,120.21,120.41,16463.0,101.3127,101.4391,101.2622,101.4307,16463.0
2017-09-15 15:30:00,120.38,120.47,120.38,120.45,18739.0,101.4054,101.4812,101.4054,101.4644,18739.0
2017-09-15 15:35:00,120.44,120.47,120.41,120.46,16412.0,101.4559,101.4812,101.4307,101.4728,16412.0
2017-09-15 15:40:00,120.47,120.49,120.44,120.49,19477.0,101.4812,101.4981,101.4559,101.4981,19477.0
2017-09-15 15:45:00,120.5,120.79,120.5,120.79,68081.0,101.5065,101.7508,101.5065,101.7508,68081.0
2017-09-15 15:50:00,120.79,120.8,120.68,120.72,46327.0,101.7508,101.7592,101.6581,101.6918,46327.0
2017-09-15 15:55:00,120.73,120.75,120.6,120.69,80962.0,101.7002,101.7171,101.5907,101.6665,80962.0
2017-09-18 09:30:00,120.72,120.99,120.7,120.83,20246.0,101.6918,101.9193,101.675,101.7845,20246.0
2017-09-18 09:35:00,120.77,120.77,120.42,120.67,4533.0,101.7339,101.7339,101.4391,101.6497,4533.0
2017-09-18 09:40:00,120.73,120.85,120.59,120.8,17553.0,101.7002,101.8013,101.5823,101.7592,17553.0
2017-09-18 09:45:00,120.74,120.77,120.51,120.51,5395.0,101.7087,101.7339,101.5149,101.5149,5395.0
2017-09-18 09:50:00,120.54,120.74,120.48,120.5,7575.0,101.5402,101.7087,101.4896,101.5065,7575.0
2017-09-18 09:55:00,120.5,120.56,120.44,120.44,4473.0,101.5065,101.557,101.4559,101.4559,4473.0
2017-09-18 10:00:00,120.47,120.5,120.3,120.37,5612.0,101.4812,101.5065,101.338,101.397,5612.0
2017-09-18 10:05:00,120.36,120.36,120.19,120.2,7727.0,101.3886,101.3886,101.2454,101.2538,7727.0
2017-09-18 10:10:00,120.2,120.27,120.13,120.19,22904.0,101.2538,101.3127,101.1948,101.2454,22904.0
2017-09-18 10:15:00,120.19,120.27,120.13,120.27,7574.0,101.2454,101.3127,101.1948,101.3127,7574.0
2017-09-18 10:20:00,120.24,120.49,120.22,120.41,11587.0,101.2875,101.4981,101.2706,101.4307,11587.0
2017-09-18 10:25:00,120.42,120.43,120.29,120.4,4258.0,101.4391,101.4475,101.3296,101.4223,4258.0
2017-09-18 10:30:00,120.41,120.54,120.38,120.49,7912.0,101.4307,101.5402,101.4054,101.4981,7912.0
2017-09-18 10:35:00,120.49,120.55,120.46,120.51,6360.0,101.4981,101.5486,101.4728,101.5149,6360.0
2017-09-18 10:40:00,120.49,120.51,120.43,120.44,4787.0,101.4981,101.5149,101.4475,101.4559,4787.0
2017-09-18 10:45:00,120.45,120.59,120.45,120.59,8954.0,101.4644,101.5823,101.4644,101.5823,8954.0
2017-09-18 10:50:00,120.58,120.68,120.58,120.65,6820.0,101.5739,101.6581,101.5739,101.6328,6820.0
2017-09-18 10:55:00,120.65,120.65,120.57,120.6,4511.0,101.6328,101.6328,101.5655,101.5907,4511.0
2017-09-18 11:00:00,120.6,120.73,120.59,120.73,5426.0,101.5907,101.7002,101.5823,101.7002,5426.0
2017-09-18 11:05:00,120.75,120.76,120.7,120.73,9295.0,101.7171,101.7255,101.675,101.7002,9295.0
2017-09-18 11:10:00,120.76,120.87,120.76,120.87,3173.0,101.7255,101.8182,101.7255,101.8182,3173.0
2017-09-18 11:15:00,120.87,120.98,120.84,120.98,16493.0,101.8182,101.9108,101.7929,101.9108,16493.0
2017-09-18 11:20:00,120.95,120.98,120.89,120.97,8054.0,101.8856,101.9108,101.835,101.9024,8054.0
2017-09-18 11:25:00,120.96,120.99,120.87,120.89,3309.0,101.894,101.9193,101.8182,101.835,3309.0
2017-09-18 11:30:00,120.91,121.04,120.91,121.01,6798.0,101.8519,101.9614,101.8519,101.9361,6798.0
2017-09-18 11:35:00,121.02,121.06,121.02,121.05,2613.0,101.9445,101.9782,101.9445,101.9698,2613.0
2017-09-18 11:40:00,121.04,121.04,120.79,120.85,7617.0,101.9614,101.9614,101.7508,101.8013,7617.0
2017-09-18 11:45:00,120.8,120.87,120.76,120.8,3600.0,101.7592,101.8182,101.7255,101.7592,3600.0
2017-09-18 11:50:00,120.82,120.82,120.74,120.75,6235.0,101.776,101.776,101.7087,101.7171,6235.0
2017-09-18 11:55:00,120.73,121.04,120.71,120.98,11614.0,101.7002,101.9614,101.6834,101.9108,11614.0
2017-09-18 12:00:00,120.96,120.96,120.88,120.92,6035.0,101.894,101.894,101.8266,101.8603,6035.0
2017-09-18 12:05:00,120.93,121.02,120.93,121.02,6555.0,101.8687,101.9445,101.8687,101.9445,6555.0
2017-09-18 12:10:00,121.01,121.02,120.93,120.94,6688.0,101.9361,101.9445,101.8687,101.8771,6688.0
2017-09-18 12:15:00,120.93,120.93,120.84,120.9,4750.0,101.8687,101.8687,101.7929,101.8434,4750.0
2017-09-18 12:20:00,120.9,120.92,120.84,120.87,5943.0,101.8434,101.8603,101.7929,101.8182,5943.0
2017-09-18 12:25:00,120.88,120.89,120.81,120.84,3460.0,101.8266,101.835,101.7676,101.7929,3460.0
2017-09-18 12:30:00,120.85,120.85,120.79,120.84,6100.0,101.8013,101.8013,101.7508,101.7929,6100.0
2017-09-18 12:35:00,120.83,120.88,120.83,120.84,4454.0,101.7845,101.8266,101.7845,101.7929,4454.0
2017-09-18 12:40:00,120.83,120.84,120.79,120.82,1716.0,101.7845,101.7929,101.7508,101.776,1716.0
2017-09-18 12:45:00,120.82,120.82,120.74,120.81,5744.0,101.776,101.776,101.7087,101.7676,5744.0
2017-09-18 12:50:00,120.82,120.84,120.79,120.83,4557.0,101.776,101.7929,101.7508,101.7845,4557.0
2017-09-18 12:55:00,120.82,120.82,120.77,120.79,2300.0,101.776,101.776,101.7339,101.7508,2300.0
2017-09-18 13:00:00,120.8,120.94,120.8,120.89,8222.0,101.7592,101.8771,101.7592,101.835,8222.0
2017-09-18 13:05:00,120.91,120.95,120.89,120.93,6066.0,101.8519,101.8856,101.835,101.8687,6066.0
2017-09-18 13:10:00,120.91,120.92,120.84,120.85,6574.0,101.8519,101.8603,101.7929,101.8013,6574.0
2017-09-18 13:15:00,120.83,120.86,120.79,120.81,8800.0,101.7845,101.8097,101.7508,101.7676,8800.0
2017-09-18 13:20:00,120.78,120.82,120.74,120.78,5992.0,101.7424,101.776,101.7087,101.7424,5992.0
2017-09-18 13:25:00,120.77,120.79,120.75,120.75,4092.0,101.7339,101.7508,101.7171,101.7171,4092.0
2017-09-18 13:30:00,120.75,120.75,120.66,120.68,4064.0,101.7171,101.7171,101.6413,101.6581,4064.0
2017-09-18 13:35:00,120.67,120.76,120.66,120.76,5250.0,101.6497,101.7255,101.6413,101.7255,5250.0
2017-09-18 13:40:00,120.78,120.85,120.76,120.82,6129.0,101.7424,101.8013,101.7255,101.776,6129.0
2017-09-18 13:45:00,120.85,120.85,120.73,120.73,4691.0,101.8013,101.8013,101.7002,101.7002,4691.0
2017-09-18 13:50:00,120.73,120.75,120.67,120.68,8100.0,101.7002,101.7171,101.6497,101.6581,8100.0
2017-09-18 13:55:00,120.69,120.7,120.62,120.66,8796.0,101.6665,101.675,101.6076,101.6413,8796.0
2017-09-18 14:00:00,120.66,120.66,120.61,120.66,7896.0,101.6413,101.6413,101.5991,101.6413,7896.0
2017-09-18 14:05:00,120.63,120.68,120.59,120.67,7428.0,101.616,101.6581,101.5823,101.6497,7428.0
2017-09-18 14:10:00,120.69,120.72,120.64,120.66,12089.0,101.6665,101.6918,101.6244,101.6413,12089.0
2017-09-18 14:15:00,120.68,120.78,120.67,120.73,11486.0,101.6581,101.7424,101.6497,101.7002,11486.0
2017-09-18 14:20:00,120.73,120.83,120.73,120.83,8561.0,101.7002,101.7845,101.7002,101.7845,8561.0
2017-09-18 14:25:00,120.83,120.85,120.78,120.85,5413.0,101.7845,101.8013,101.7424,101.8013,5413.0
2017-09-18 14:30:00,120.85,120.91,120.84,120.91,5425.0,101.8013,101.8519,101.7929,101.8519,5425.0
2017-09-18 14:35:00,120.93,120.97,120.89,120.96,9369.0,101.8687,101.9024,101.835,101.894,9369.0
2017-09-18 14:40:00,120.98,121.08,120.98,121.04,7370.0,101.9108,101.9951,101.9108,101.9614,7370.0
2017-09-18 14:45:00,121.06,121.08,120.89,120.94,11516.0,101.9782,101.9951,101.835,101.8771,11516.0
2017-09-18 14:50:00,120.97,121.0,120.95,120.97,4292.0,101.9024,101.9277,101.8856,101.9024,4292.0
2017-09-18 14:55:00,120.97,121.02,120.96,120.99,5775.0,101.9024,101.9445,101.894,101.9193,5775.0
2017-09-18 15:00:00,120.97,121.0,120.94,120.96,4270.0,101.9024,101.9277,101.8771,101.894,4270.0
2017-09-18 15:05:00,120.96,120.97,120.93,120.94,8730.0,101.894,101.9024,101.8687,101.8771,8730.0
2017-09-18 15:10:00,120.95,120.96,120.89,120.89,8351.0,101.8856,101.894,101.835,101.835,8351.0
2017-09-18 15:15:00,120.9,120.9,120.82,120.84,7515.0,101.8434,101.8434,101.776,101.7929,7515.0
2017-09-18 15:20:00,120.84,120.89,120.82,120.84,6913.0,101.7929,101.835,101.776,101.7929,6913.0
2017-09-18 15:25:00,120.82,120.84,120.65,120.68,24036.0,101.776,101.7929,101.6328,101.6581,24036.0
2017-09-18 15:30:00,120.72,120.77,120.69,120.7,13642.0,101.6918,101.7339,101.6665,101.675,13642.0
2017-09-18 15:35:00,120.71,120.85,120.7,120.8,15229.0,101.6834,101.8013,101.675,101.7592,15229.0
2017-09-18 15:40:00,120.81,120.9,120.79,120.86,15229.0,101.7676,101.8434,101.7508,101.8097,15229.0
2017-09-18 15:45:00,120.85,120.9,120.83,120.84,16602.0,101.8013,101.8434,101.7845,101.7929,16602.0
2017-09-18 15:50:00,120.85,120.85,120.67,120.73,20604.0,101.8013,101.8013,101.6497,101.7002,20604.0
2017-09-18 15:55:00,120.71,120.75,120.68,120.75,49484.0,101.6834,101.7171,101.6581,101.7171,49484.0
2017-09-19 09:30:00,120.64,121.42,120.6,121.15,26149.0,101.6244,102.2815,101.5907,102.054,26149.0
2017-09-19 09:35:00,121.15,121.16,120.52,120.63,19760.0,102.054,102.0625,101.5233,101.616,19760.0
2017-09-19 09:40:00,120.65,120.84,120.58,120.7,16798.0,101.6328,101.7929,101.5739,101.675,16798.0
2017-09-19 09:45:00,120.7,120.72,120.46,120.61,23493.0,101.675,101.6918,101.4728,101.5991,23493.0
2017-09-19 09:50:00,120.65,120.97,120.65,120.97,10056.0,101.6328,101.9024,101.6328,101.9024,10056.0
2017-09-19 09:55:00,120.95,121.13,120.81,120.94,19846.0,101.8856,102.0372,101.7676,101.8771,19846.0
2017-09-19 10:00:00,120.93,121.11,120.87,121.01,11160.0,101.8687,102.0203,101.8182,101.9361,11160.0
2017-09-19 10:05:00,120.98,121.03,120.86,120.92,17783.0,101.9108,101.9529,101.8097,101.8603,17783.0
2017-09-19 10:10:00,120.9,121.0,120.86,121.0,7074.0,101.8434,101.9277,101.8097,101.9277,7074.0
2017-09-19 10:15:00,121.03,121.14,120.99,121.08,9893.0,101.9529,102.0456,101.9193,101.9951,9893.0
2017-09-19 10:20:00,121.09,121.15,120.93,121.0,13250.0,102.0035,102.054,101.8687,101.9277,13250.0
2017-09-19 10:25:00,121.01,121.01,120.81,120.88,9098.0,101.9361,101.9361,101.7676,101.8266,9098.0
2017-09-19 10:30:00,120.91,120.96,120.85,120.9,7523.0,101.8519,101.894,101.8013,101.8434,7523.0
2017-09-19 10:35:00,120.92,120.98,120.83,120.87,8792.0,101.8603,101.9108,101.7845,101.8182,8792.0
2017-09-19 10:40:00,120.9,120.9,120.7,120.74,15738.0,101.8434,101.8434,101.675,101.7087,15738.0
2017-09-19 10:45:00,120.73,120.73,120.56,120.64,10830.0,101.7002,101.7002,101.557,101.6244,10830.0
2017-09-19 10:50:00,120.66,120.76,120.6,120.62,15703.0,101.6413,101.7255,101.5907,101.6076,15703.0
2017-09-19 10:55:00,120.67,120.82,120.59,120.59,8350.0,101.6497,101.776,101.5823,101.5823,8350.0
2017-09-19 11:00:00,120.57,120.92,120.52,120.9,32074.0,101.5655,101.8603,101.5233,101.8434,32074.0
2017-09-19 11:05:00,120.88,121.08,120.85,121.08,22358.0,101.8266,101.9951,101.8013,101.9951,22358.0
2017-09-19 11:10:00,121.09,121.12,120.94,121.01,25928.0,102.0035,102.0288,101.8771,101.9361,25928.0
2017-09-19 11:15:00,121.01,121.11,121.0,121.11,5765.0,101.9361,102.0203,101.9277,102.0203,5765.0
2017-09-19 11:20:00,121.09,121.09,120.95,121.09,7144.0,102.0035,102.0035,101.8856,102.0035,7144.0
2017-09-19 11:25:00,121.1,121.17,121.07,121.1,4978.0,102.0119,102.0709,101.9866,102.0119,4978.0
2017-09-19 11:30:00,121.12,121.19,121.04,121.17,6410.0,102.0288,102.0877,101.9614,102.0709,6410.0
2017-09-19 11:35:00,121.19,121.25,121.17,121.25,4719.0,102.0877,102.1383,102.0709,102.1383,4719.0
2017-09-19 11:40:00,121.26,121.28,121.15,121.16,4997.0,102.1467,102.1635,102.054,102.0625,4997.0
2017-09-19 11:45:00,121.16,121.21,121.16,121.2,2970.0,102.0625,102.1046,102.0625,102.0962,2970.0
2017-09-19 11:50:00,121.22,121.22,121.09,121.09,6105.0,102.113,102.113,102.0035,102.0035,6105.0
2017-09-19 11:55:00,121.08,121.09,120.96,121.0,3488.0,101.9951,102.0035,101.894,101.9277,3488.0
2017-09-19 12:00:00,120.97,121.06,120.91,120.91,6339.0,101.9024,101.9782,101.8519,101.8519,6339.0
2017-09-19 12:05:00,120.88,120.92,120.86,120.88,4666.0,101.8266,101.8603,101.8097,101.8266,4666.0
2017-09-19 12:10:00,120.9,120.96,120.83,120.83,3791.0,101.8434,101.894,101.7845,101.7845,3791.0
2017-09-19 12:15:00,120.83,120.91,120.83,120.86,7153.0,101.7845,101.8519,101.7845,101.8097,7153.0
2017-09-19 12:20:00,120.85,121.03,120.82,120.99,5936.0,101.8013,101.9529,101.776,101.9193,5936.0
2017-09-19 12:25:00,120.97,121.05,120.96,120.99,4388.0,101.9024,101.9698,101.894,101.9193,4388.0
2017-09-19 12:30:00,121.0,121.04,120.97,121.04,3746.0,101.9277,101.9614,101.9024,101.9614,3746.0
2017-09-19 12:35:00,121.02,121.04,120.99,121.0,4041.0,101.9445,101.9614,101.9193,101.9277,4041.0
2017-09-19 12:40:00,120.99,121.06,120.99,121.0,6671.0,101.9193,101.9782,101.9193,101.9277,6671.0
2017-09-19 12:45:00,121.02,121.16,121.02,121.12,5199.0,101.9445,102.0625,101.9445,102.0288,5199.0
2017-09-19 12:50:00,121.14,121.14,121.11,121.12,4993.0,102.0456,102.0456,102.0203,102.0288,4993.0
2017-09-19 12:55:00,121.13,121.14,121.02,121.02,4070.0,102.0372,102.0456,101.9445,101.9445,4070.0
2017-09-19 13:00:00,121.01,121.08,120.99,121.04,5241.0,101.9361,101.9951,101.9193,101.9614,5241.0
2017-09-19 13:05:00,121.03,121.08,121.03,121.06,5313.0,101.9529,101.9951,101.9529,101.9782,5313.0
2017-09-19 13:10:00,121.08,121.1,121.04,121.07,3600.0,101.9951,102.0119,101.9614,101.9866,3600.0
2017-09-19 13:15:00,121.07,121.15,121.06,121.1,3530.0,101.9866,102.054,101.9782,102.0119,3530.0
2017-09-19 13:20:00,121.1,121.1,121.04,121.06,4320.0,102.0119,102.0119,101.9614,101.9782,4320.0
2017-09-19 13:25:00,121.07,121.07,121.01,121.03,5800.0,101.9866,101.9866,101.9361,101.9529,5800.0
2017-09-19 13:30:00,121.02,121.03,120.93,120.95,6080.0,101.9445,101.9529,101.8687,101.8856,6080.0
2017-09-19 13:35:00,120.96,121.0,120.96,120.98,7180.0,101.894,101.9277,101.894,101.9108,7180.0
2017-09-19 13:40:00,120.98,121.02,120.98,121.01,4240.0,101.9108,101.9445,101.9108,101.9361,4240.0
2017-09-19 13:45:00,121.02,121.09,121.02,121.06,5208.0,101.9445,102.0035,101.9445,101.9782,5208.0
2017-09-19 13:50:00,121.06,121.07,120.98,121.01,8267.0,101.9782,101.9866,101.9108,101.9361,8267.0
2017-09-19 13:55:00,121.02,121.04,120.93,120.96,6178.0,101.9445,101.9614,101.8687,101.894,6178.0
2017-09-19 14:00:00,120.97,121.05,120.97,121.05,5400.0,101.9024,101.9698,101.9024,101.9698,5400.0
2017-09-19 14:05:00,121.07,121.07,120.98,121.02,4964.0,101.9866,101.9866,101.9108,101.9445,4964.0
2017-09-19 14:10:00,121.04,121.04,121.0,121.03,4572.0,101.9614,101.9614,101.9277,101.9529,4572.0
2017-09-19 14:15:00,121.03,121.03,120.93,120.98,9234.0,101.9529,101.9529,101.8687,101.9108,9234.0
2017-09-19 14:20:00,120.99,121.0,120.91,120.92,5750.0,101.9193,101.9277,101.8519,101.8603,5750.0
2017-09-19 14:25:00,120.92,120.92,120.79,120.79,8114.0,101.8603,101.8603,101.7508,101.7508,8114.0
2017-09-19 14:30:00,120.81,120.9,120.79,120.89,9322.0,101.7676,101.8434,101.7508,101.835,9322.0
2017-09-19 14:35:00,120.9,120.99,120.88,120.97,21467.0,101.8434,101.9193,101.8266,101.9024,21467.0
2017-09-19 14:40:00,120.98,121.06,120.95,121.05,22399.0,101.9108,101.9782,101.8856,101.9698,22399.0
2017-09-19 14:45:00,121.05,121.05,120.93,121.02,10819.0,101.9698,101.9698,101.8687,101.9445,10819.0
2017-09-19 14:50:00,121.02,121.03,121.0,121.02,10500.0,101.9445,101.9529,101.9277,101.9445,10500.0
2017-09-19 14:55:00,121.02,121.02,120.95,120.97,7925.0,101.9445,101.9445,101.8856,101.9024,7925.0
2017-09-19 15:00:00,120.95,120.96,120.89,120.94,10126.0,101.8856,101.894,101.835,101.8771,10126.0
2017-09-19 15:05:00,120.94,120.95,120.88,120.88,13353.0,101.8771,101.8856,101.8266,101.8266,13353.0
2017-09-19 15:10:00,120.89,120.89,120.79,120.84,21924.0,101.835,101.835,101.7508,101.7929,21924.0
2017-09-19 15:15:00,120.84,120.85,120.66,120.74,12007.0,101.7929,101.8013,101.6413,101.7087,12007.0
2017-09-19 15:20:00,120.75,120.77,120.7,120.75,9894.0,101.7171,101.7339,101.675,101.7171,9894.0
2017-09-19 15:25:00,120.75,120.77,120.71,120.77,11304.0,101.7171,101.7339,101.6834,101.7339,11304.0
2017-09-19 15:30:00,120.78,120.82,120.76,120.77,10151.0,101.7424,101.776,101.7255,101.7339,10151.0
2017-09-19 15:35:00,120.77,120.8,120.75,120.79,12304.0,101.7339,101.7592,101.7171,101.7508,12304.0
2017-09-19 15:40:00,120.79,120.79,120.74,120.74,15309.0,101.7508,101.7508,101.7087,101.7087,15309.0
2017-09-19 15:45:00,120.73,120.73,120.66,120.67,19268.0,101.7002,101.7002,101.6413,101.6497,19268.0
2017-09-19 15:50:00,120.68,120.68,120.61,120.63,28662.0,101.6581,101.6581,101.5991,101.616,28662.0
2017-09-19 15:55:00,120.63,120.64,120.55,120.58,44238.0,101.616,101.6244,101.5486,101.5739,44238.0
2017-09-20 09:30:00,121.07,121.07,120.47,120.68,13256.0,101.9866,101.9866,101.4812,101.6581,13256.0
2017-09-20 09:35:00,120.64,120.65,120.43,120.56,5738.0,101.6244,101.6328,101.4475,101.557,5738.0
2017-09-20 09:40:00,120.47,120.79,120.44,120.66,3974.0,101.4812,101.7508,101.4559,101.6413,3974.0
2017-09-20 09:45:00,120.62,120.62,120.18,120.18,14829.0,101.6076,101.6076,101.2369,101.2369,14829.0
2017-09-20 09:50:00,120.13,120.52,120.13,120.42,8100.0,101.1948,101.5233,101.1948,101.4391,8100.0
2017-09-20 09:55:00,120.36,120.52,120.25,120.27,9000.0,101.3886,101.5233,101.2959,101.3127,9000.0
2017-09-20 10:00:00,120.26,120.3,120.04,120.07,9331.0,101.3043,101.338,101.119,101.1443,9331.0
2017-09-20 10:05:00,120.07,120.19,119.96,119.96,11054.0,101.1443,101.2454,101.0516,101.0516,11054.0
2017-09-20 10:10:00,119.96,120.06,119.9,120.05,12912.0,101.0516,101.1358,101.0011,101.1274,12912.0
2017-09-20 10:15:00,120.04,120.18,119.96,120.18,8309.0,101.119,101.2369,101.0516,101.2369,8309.0
2017-09-20 10:20:00,120.18,120.37,120.17,120.37,18398.0,101.2369,101.397,101.2285,101.397,18398.0
2017-09-20 10:25:00,120.34,120.4,120.22,120.25,6072.0,101.3717,101.4223,101.2706,101.2959,6072.0
2017-09-20 10:30:00,120.25,120.31,120.16,120.25,5367.0,101.2959,101.3464,101.2201,101.2959,5367.0
2017-09-20 10:35:00,120.25,120.42,120.24,120.38,14584.0,101.2959,101.4391,101.2875,101.4054,14584.0
2017-09-20 10:40:00,120.4,120.44,120.28,120.38,4230.0,101.4223,101.4559,101.3212,101.4054,4230.0
2017-09-20 10:45:00,120.37,120.42,120.33,120.35,12718.0,101.397,101.4391,101.3633,101.3801,12718.0
2017-09-20 10:50:00,120.37,120.39,120.32,120.36,14374.0,101.397,101.4138,101.3549,101.3886,14374.0
2017-09-20 10:55:00,120.37,120.75,120.35,120.65,45351.0,101.397,101.7171,101.3801,101.6328,45351.0
2017-09-20 11:00:00,120.74,120.85,120.64,120.7,9226.0,101.7087,101.8013,101.6244,101.675,9226.0
2017-09-20 11:05:00,120.73,120.85,120.7,120.79,20498.0,101.7002,101.8013,101.675,101.7508,20498.0
2017-09-20 11:10:00,120.78,120.85,120.69,120.69,19120.0,101.7424,101.8013,101.6665,101.6665,19120.0
2017-09-20 11:15:00,120.68,120.73,120.58,120.6,8701.0,101.6581,101.7002,101.5739,101.5907,8701.0
2017-09-20 11:20:00,120.57,120.71,120.56,120.65,7200.0,101.5655,101.6834,101.557,101.6328,7200.0
2017-09-20 11:25:00,120.67,120.72,120.65,120.71,5974.0,101.6497,101.6918,101.6328,101.6834,5974.0
2017-09-20 11:30:00,120.72,120.72,120.57,120.64,8382.0,101.6918,101.6918,101.5655,101.6244,8382.0
2017-09-20 11:35:00,120.64,120.65,120.57,120.59,7916.0,101.6244,101.6328,101.5655,101.5823,7916.0
2017-09-20 11:40:00,120.58,120.67,120.58,120.6,4466.0,101.5739,101.6497,101.5739,101.5907,4466.0
2017-09-20 11:45:00,120.58,120.73,120.58,120.73,3254.0,101.5739,101.7002,101.5739,101.7002,3254.0
2017-09-20 11:50:00,120.74,120.82,120.71,120.71,10380.0,101.7087,101.776,101.6834,101.6834,10380.0
2017-09-20 11:55:00,120.72,120.8,120.64,120.8,20507.0,101.6918,101.7592,101.6244,101.7592,20507.0
2017-09-20 12:00:00,120.8,120.82,120.73,120.79,16050.0,101.7592,101.776,101.7002,101.7508,16050.0
2017-09-20 12:05:00,120.8,120.87,120.8,120.83,5329.0,101.7592,101.8182,101.7592,101.7845,5329.0
2017-09-20 12:10:00,120.84,120.88,120.82,120.85,3100.0,101.7929,101.8266,101.776,101.8013,3100.0
2017-09-20 12:15:00,120.83,120.83,120.75,120.81,3794.0,101.7845,101.7845,101.7171,101.7676,3794.0
2017-09-20 12:20:00,120.83,120.83,120.73,120.74,2194.0,101.7845,101.7845,101.7002,101.7087,2194.0
2017-09-20 12:25:00,120.75,120.79,120.7,120.72,3205.0,101.7171,101.7508,101.675,101.6918,3205.0
2017-09-20 12:30:00,120.72,120.82,120.72,120.82,2163.0,101.6918,101.776,101.6918,101.776,2163.0
2017-09-20 12:35:00,120.81,120.84,120.8,120.81,1800.0,101.7676,101.7929,101.7592,101.7676,1800.0
2017-09-20 12:40:00,120.81,120.81,120.65,120.65,2716.0,101.7676,101.7676,101.6328,101.6328,2716.0
2017-09-20 12:45:00,120.67,120.71,120.64,120.69,3413.0,101.6497,101.6834,101.6244,101.6665,3413.0
2017-09-20 12:50:00,120.69,120.72,120.65,120.69,7651.0,101.6665,101.6918,101.6328,101.6665,7651.0
2017-09-20 12:55:00,120.7,120.86,120.7,120.84,13114.0,101.675,101.8097,101.675,101.7929,13114.0
2017-09-20 13:00:00,120.82,120.93,120.78,120.93,6817.0,101.776,101.8687,101.7424,101.8687,6817.0
2017-09-20 13:05:00,120.93,120.99,120.91,120.96,2316.0,101.8687,101.9193,101.8519,101.894,2316.0
2017-09-20 13:10:00,121.0,121.08,121.0,121.07,3551.0,101.9277,101.9951,101.9277,101.9866,3551.0
2017-09-20 13:15:00,121.08,121.15,121.08,121.13,12897.0,101.9951,102.054,101.9951,102.0372,12897.0
2017-09-20 13:20:00,121.13,121.22,121.13,121.22,4642.0,102.0372,102.113,102.0372,102.113,4642.0
2017-09-20 13:25:00,121.22,121.22,121.16,121.16,3016.0,102.113,102.113,102.0625,102.0625,3016.0
2017-09-20 13:30:00,121.16,121.17,121.11,121.15,2647.0,102.0625,102.0709,102.0203,102.054,2647.0
2017-09-20 13:35:00,121.16,121.16,121.12,121.15,2185.0,102.0625,102.0625,102.0288,102.054,2185.0
2017-09-20 13:40:00,121.15,121.18,121.1,121.18,4750.0,102.054,102.0793,102.0119,102.0793,4750.0
2017-09-20 13:45:00,121.18,121.19,121.13,121.15,4649.0,102.0793,102.0877,102.0372,102.054,4649.0
2017-09-20 13:50:00,121.15,121.22,121.15,121.2,3503.0,102.054,102.113,102.054,102.0962,3503.0
2017-09-20 13:55:00,121.19,121.2,120.96,120.96,4926.0,102.0877,102.0962,101.894,101.894,4926.0
2017-09-20 14:00:00,120.91,121.75,120.91,121.28,20245.0,101.8519,102.5595,101.8519,102.1635,20245.0
2017-09-20 14:05:00,121.34,121.34,121.2,121.21,46439.0,102.2141,102.2141,102.0962,102.1046,46439.0
2017-09-20 14:10:00,121.28,121.49,121.28,121.39,8260.0,102.1635,102.3404,102.1635,102.2562,8260.0
2017-09-20 14:15:00,121.37,121.65,121.36,121.64,14044.0,102.2394,102.4752,102.2309,102.4668,14044.0
2017-09-20 14:20:00,121.67,121.67,121.45,121.56,26499.0,102.4921,102.4921,102.3067,102.3994,26499.0
2017-09-20 14:25:00,121.53,121.66,121.51,121.56,20664.0,102.3741,102.4836,102.3573,102.3994,20664.0
2017-09-20 14:30:00,121.54,121.73,121.47,121.71,13799.0,102.3826,102.5426,102.3236,102.5258,13799.0
2017-09-20 14:35:00,121.75,121.76,121.63,121.68,14874.0,102.5595,102.5679,102.4584,102.5005,14874.0
2017-09-20 14:40:00,121.68,121.7,121.55,121.68,18596.0,102.5005,102.5173,102.391,102.5005,18596.0
2017-09-20 14:45:00,121.72,121.85,121.68,121.84,20199.0,102.5342,102.6437,102.5005,102.6353,20199.0
2017-09-20 14:50:00,121.8,121.87,121.72,121.86,12741.0,102.6016,102.6605,102.5342,102.6521,12741.0
2017-09-20 14:55:00,121.87,121.95,121.82,121.87,15067.0,102.6605,102.7279,102.6184,102.6605,15067.0
2017-09-20 15:00:00,121.86,121.86,121.71,121.73,26755.0,102.6521,102.6521,102.5258,102.5426,26755.0
2017-09-20 15:05:00,121.73,121.77,121.58,121.67,17384.0,102.5426,102.5763,102.4163,102.4921,17384.0
2017-09-20 15:10:00,121.66,121.68,121.56,121.61,11050.0,102.4836,102.5005,102.3994,102.4415,11050.0
2017-09-20 15:15:00,121.57,121.65,121.54,121.58,10480.0,102.4078,102.4752,102.3826,102.4163,10480.0
2017-09-20 15:20:00,121.59,121.65,121.5,121.55,13009.0,102.4247,102.4752,102.3489,102.391,13009.0
2017-09-20 15:25:00,121.56,121.7,121.54,121.68,14585.0,102.3994,102.5173,102.3826,102.5005,14585.0
2017-09-20 15:30:00,121.68,121.79,121.66,121.78,13898.0,102.5005,102.5932,102.4836,102.5847,13898.0
2017-09-20 15:35:00,121.78,121.82,121.76,121.8,11682.0,102.5847,102.6184,102.5679,102.6016,11682.0
2017-09-20 15:40:00,121.8,121.8,121.7,121.71,14245.0,102.6016,102.6016,102.5173,102.5258,14245.0
2017-09-20 15:45:00,121.72,121.88,121.71,121.82,29692.0,102.5342,102.669,102.5258,102.6184,29692.0
2017-09-20 15:50:00,121.82,121.9,121.78,121.9,39692.0,102.6184,102.6858,102.5847,102.6858,39692.0
2017-09-20 15:55:00,121.9,121.98,121.89,121.91,72511.0,102.6858,102.7532,102.6774,102.6942,72511.0
2017-09-21 09:30:00,122.11,122.3,121.93,122.3,22991.0,102.8627,103.0228,102.7111,103.0228,22991.0
2017-09-21 09:35:00,122.39,122.71,122.38,122.64,4839.0,103.0986,103.3681,103.0902,103.3092,4839.0
2017-09-21 09:40:00,122.74,122.9,122.68,122.74,8471.0,103.3934,103.5282,103.3429,103.3934,8471.0
2017-09-21 09:45:00,122.78,122.81,122.29,122.33,7859.0,103.4271,103.4524,103.0143,103.048,7859.0
2017-09-21 09:50:00,122.37,122.42,121.96,122.08,15260.0,103.0817,103.1239,102.7364,102.8374,15260.0
2017-09-21 09:55:00,122.13,122.17,121.99,121.99,6400.0,102.8796,102.9133,102.7616,102.7616,6400.0
2017-09-21 10:00:00,121.94,121.95,121.79,121.82,5967.0,102.7195,102.7279,102.5932,102.6184,5967.0
2017-09-21 10:05:00,121.81,121.92,121.72,121.72,12529.0,102.61,102.7027,102.5342,102.5342,12529.0
2017-09-21 10:10:00,121.7,121.7,121.45,121.46,6988.0,102.5173,102.5173,102.3067,102.3152,6988.0
2017-09-21 10:15:00,121.48,121.94,121.45,121.94,9238.0,102.332,102.7195,102.3067,102.7195,9238.0
2017-09-21 10:20:00,121.9,121.95,121.69,121.75,3780.0,102.6858,102.7279,102.5089,102.5595,3780.0
2017-09-21 10:25:00,121.75,121.85,121.61,121.85,6625.0,102.5595,102.6437,102.4415,102.6437,6625.0
2017-09-21 10:30:00,121.78,121.95,121.76,121.8,3500.0,102.5847,102.7279,102.5679,102.6016,3500.0
2017-09-21 10:35:00,121.77,122.07,121.77,122.07,4194.0,102.5763,102.829,102.5763,102.829,4194.0
2017-09-21 10:40:00,122.1,122.14,122.02,122.02,2693.0,102.8543,102.888,102.7869,102.7869,2693.0
2017-09-21 10:45:00,122.04,122.04,121.89,121.92,11751.0,102.8037,102.8037,102.6774,102.7027,11751.0
2017-09-21 10:50:00,121.87,122.1,121.84,121.98,6427.0,102.6605,102.8543,102.6353,102.7532,6427.0
2017-09-21 10:55:00,121.97,121.99,121.77,121.88,7845.0,102.7448,102.7616,102.5763,102.669,7845.0
2017-09-21 11:00:00,121.88,121.92,121.79,121.79,7143.0,102.669,102.7027,102.5932,102.5932,7143.0
2017-09-21 11:05:00,121.82,122.0,121.8,121.97,6002.0,102.6184,102.7701,102.6016,102.7448,6002.0
2017-09-21 11:10:00,121.99,121.99,121.78,121.86,8357.0,102.7616,102.7616,102.5847,102.6521,8357.0
2017-09-21 11:15:00,121.81,121.85,121.63,121.72,7384.0,102.61,102.6437,102.4584,102.5342,7384.0
2017-09-21 11:20:00,121.72,121.77,121.66,121.74,6988.0,102.5342,102.5763,102.4836,102.551,6988.0
2017-09-21 11:25:00,121.72,121.73,121.56,121.7,17565.0,102.5342,102.5426,102.3994,102.5173,17565.0
2017-09-21 11:30:00,121.7,121.76,121.61,121.69,5375.0,102.5173,102.5679,102.4415,102.5089,5375.0
2017-09-21 11:35:00,121.68,121.75,121.57,121.65,31553.0,102.5005,102.5595,102.4078,102.4752,31553.0
2017-09-21 11:40:00,121.63,121.69,121.53,121.68,15779.0,102.4584,102.5089,102.3741,102.5005,15779.0
2017-09-21 11:45:00,121.69,121.76,121.54,121.68,15280.0,102.5089,102.5679,102.3826,102.5005,15280.0
2017-09-21 11:50:00,121.67,121.67,121.51,121.58,12280.0,102.4921,102.4921,102.3573,102.4163,12280.0
2017-09-21 11:55:00,121.62,121.64,121.57,121.57,5037.0,102.45,102.4668,102.4078,102.4078,5037.0
2017-09-21 12:00:00,121.59,121.65,121.53,121.6,10333.0,102.4247,102.4752,102.3741,102.4331,10333.0
2017-09-21 12:05:00,121.62,121.62,121.48,121.5,4481.0,102.45,102.45,102.332,102.3489,4481.0
2017-09-21 12:10:00,121.47,121.47,121.31,121.31,5063.0,102.3236,102.3236,102.1888,102.1888,5063.0
2017-09-21 12:15:00,121.27,121.42,121.26,121.39,5224.0,102.1551,102.2815,102.1467,102.2562,5224.0
2017-09-21 12:20:00,121.38,121.38,121.25,121.36,6123.0,102.2478,102.2478,102.1383,102.2309,6123.0
2017-09-21 12:25:00,121.39,121.49,121.38,121.44,14155.0,102.2562,102.3404,102.2478,102.2983,14155.0
2017-09-21 12:30:00,121.44,121.48,121.43,121.47,3452.0,102.2983,102.332,102.2899,102.3236,3452.0
2017-09-21 12:35:00,121.43,121.45,121.38,121.39,3007.0,102.2899,102.3067,102.2478,102.2562,3007.0
2017-09-21 12:40:00,121.42,121.44,121.34,121.34,5105.0,102.2815,102.2983,102.2141,102.2141,5105.0
2017-09-21 12:45:00,121.36,121.37,121.21,121.21,3404.0,102.2309,102.2394,102.1046,102.1046,3404.0
2017-09-21 12:50:00,121.2,121.29,121.19,121.21,4138.0,102.0962,102.172,102.0877,102.1046,4138.0
2017-09-21 12:55:00,121.2,121.28,121.17,121.2,4136.0,102.0962,102.1635,102.0709,102.0962,4136.0
2017-09-21 13:00:00,121.23,121.26,121.17,121.19,8122.0,102.1214,102.1467,102.0709,102.0877,8122.0
2017-09-21 13:05:00,121.21,121.27,121.19,121.19,2000.0,102.1046,102.1551,102.0877,102.0877,2000.0
2017-09-21 13:10:00,121.16,121.25,121.16,121.23,4300.0,102.0625,102.1383,102.0625,102.1214,4300.0
2017-09-21 13:15:00,121.25,121.31,121.25,121.3,3537.0,102.1383,102.1888,102.1383,102.1804,3537.0
2017-09-21 13:20:00,121.3,121.34,121.29,121.3,3400.0,102.1804,102.2141,102.172,102.1804,3400.0
2017-09-21 13:25:00,121.29,121.39,121.29,121.34,3451.0,102.172,102.2562,102.172,102.2141,3451.0
2017-09-21 13:30:00,121.35,121.36,121.3,121.32,4100.0,102.2225,102.2309,102.1804,102.1972,4100.0
2017-09-21 13:35:00,121.32,121.33,121.23,121.28,4887.0,102.1972,102.2057,102.1214,102.1635,4887.0
2017-09-21 13:40:00,121.25,121.26,121.13,121.14,2941.0,102.1383,102.1467,102.0372,102.0456,2941.0
2017-09-21 13:45:00,121.16,121.19,121.13,121.16,2400.0,102.0625,102.0877,102.0372,102.0625,2400.0
2017-09-21 13:50:00,121.18,121.28,121.14,121.28,6050.0,102.0793,102.1635,102.0456,102.1635,6050.0
2017-09-21 13:55:00,121.26,121.31,121.23,121.27,5709.0,102.1467,102.1888,102.1214,102.1551,5709.0
2017-09-21 14:00:00,121.29,121.4,121.28,121.37,7121.0,102.172,102.2646,102.1635,102.2394,7121.0
2017-09-21 14:05:00,121.38,121.41,121.29,121.29,5904.0,102.2478,102.2731,102.172,102.172,5904.0
2017-09-21 14:10:00,121.26,121.3,121.23,121.3,5382.0,102.1467,102.1804,102.1214,102.1804,5382.0
2017-09-21 14:15:00,121.3,121.32,121.27,121.29,3785.0,102.1804,102.1972,102.1551,102.172,3785.0
2017-09-21 14:20:00,121.3,121.3,121.23,121.27,4172.0,102.1804,102.1804,102.1214,102.1551,4172.0
2017-09-21 14:25:00,121.27,121.47,121.27,121.45,9042.0,102.1551,102.3236,102.1551,102.3067,9042.0
2017-09-21 14:30:00,121.45,121.48,121.4,121.43,8836.0,102.3067,102.332,102.2646,102.2899,8836.0
2017-09-21 14:35:00,121.43,121.49,121.4,121.47,6079.0,102.2899,102.3404,102.2646,102.3236,6079.0
2017-09-21 14:40:00,121.44,121.57,121.43,121.52,8742.0,102.2983,102.4078,102.2899,102.3657,8742.0
2017-09-21 14:45:00,121.49,121.58,121.46,121.53,14240.0,102.3404,102.4163,102.3152,102.3741,14240.0
2017-09-21 14:50:00,121.53,121.79,121.49,121.79,22960.0,102.3741,102.5932,102.3404,102.5932,22960.0
2017-09-21 14:55:00,121.76,121.76,121.7,121.75,7384.0,102.5679,102.5679,102.5173,102.5595,7384.0
2017-09-21 15:00:00,121.74,121.77,121.71,121.76,7328.0,102.551,102.5763,102.5258,102.5679,7328.0
2017-09-21 15:05:00,121.76,121.81,121.74,121.81,10413.0,102.5679,102.61,102.551,102.61,10413.0
2017-09-21 15:10:00,121.79,121.79,121.67,121.68,5354.0,102.5932,102.5932,102.4921,102.5005,5354.0
2017-09-21 15:15:00,121.67,121.72,121.61,121.68,15408.0,102.4921,102.5342,102.4415,102.5005,15408.0
2017-09-21 15:20:00,121.69,121.7,121.6,121.68,7793.0,102.5089,102.5173,102.4331,102.5005,7793.0
2017-09-21 15:25:00,121.65,121.65,121.52,121.56,4952.0,102.4752,102.4752,102.3657,102.3994,4952.0
2017-09-21 15:30:00,121.54,121.58,121.53,121.57,9036.0,102.3826,102.4163,102.3741,102.4078,9036.0
2017-09-21 15:35:00,121.55,121.61,121.53,121.55,10679.0,102.391,102.4415,102.3741,102.391,10679.0
2017-09-21 15:40:00,121.53,121.53,121.45,121.49,12358.0,102.3741,102.3741,102.3067,102.3404,12358.0
2017-09-21 15:45:00,121.49,121.53,121.46,121.5,17525.0,102.3404,102.3741,102.3152,102.3489,17525.0
2017-09-21 15:50:00,121.5,121.58,121.5,121.56,25225.0,102.3489,102.4163,102.3489,102.3994,25225.0
2017-09-21 15:55:00,121.54,121.54,121.5,121.51,50344.0,102.3826,102.3826,102.3489,102.3573,50344.0
2017-09-22 09:30:00,121.49,121.56,121.16,121.41,24991.0,102.3404,102.3994,102.0625,102.2731,24991.0
2017-09-22 09:35:00,121.42,121.74,121.42,121.7,7013.0,102.2815,102.551,102.2815,102.5173,7013.0
2017-09-22 09:40:00,121.69,121.8,121.51,121.56,8210.0,102.5089,102.6016,102.3573,102.3994,8210.0
2017-09-22 09:45:00,121.54,121.84,121.46,121.77,6460.0,102.3826,102.6353,102.3152,102.5763,6460.0
2017-09-22 09:50:00,121.71,121.72,121.35,121.35,7733.0,102.5258,102.5342,102.2225,102.2225,7733.0
2017-09-22 09:55:00,121.36,121.46,121.28,121.36,8413.0,102.2309,102.3152,102.1635,102.2309,8413.0
2017-09-22 10:00:00,121.39,121.41,121.05,121.11,14300.0,102.2562,102.2731,101.9698,102.0203,14300.0
2017-09-22 10:05:00,121.12,121.24,121.12,121.22,10259.0,102.0288,102.1298,102.0288,102.113,10259.0
2017-09-22 10:10:00,121.22,121.34,121.19,121.31,11862.0,102.113,102.2141,102.0877,102.1888,11862.0
2017-09-22 10:15:00,121.33,121.44,121.25,121.36,21535.0,102.2057,102.2983,102.1383,102.2309,21535.0
2017-09-22 10:20:00,121.35,121.52,121.34,121.44,13352.0,102.2225,102.3657,102.2141,102.2983,13352.0
2017-09-22 10:25:00,121.47,121.61,121.42,121.58,16883.0,102.3236,102.4415,102.2815,102.4163,16883.0
2017-09-22 10:30:00,121.56,121.56,121.39,121.41,15765.0,102.3994,102.3994,102.2562,102.2731,15765.0
2017-09-22 10:35:00,121.39,121.48,121.3,121.33,9463.0,102.2562,102.332,102.1804,102.2057,9463.0
2017-09-22 10:40:00,121.34,121.51,121.34,121.39,12719.0,102.2141,102.3573,102.2141,102.2562,12719.0
2017-09-22 10:45:00,121.41,121.57,121.4,121.51,9735.0,102.2731,102.4078,102.2646,102.3573,9735.0
2017-09-22 10:50:00,121.49,121.57,121.46,121.48,11166.0,102.3404,102.4078,102.3152,102.332,11166.0
2017-09-22 10:55:00,121.48,121.56,121.42,121.55,20179.0,102.332,102.3994,102.2815,102.391,20179.0
2017-09-22 11:00:00,121.56,121.59,121.45,121.53,15234.0,102.3994,102.4247,102.3067,102.3741,15234.0
2017-09-22 11:05:00,121.56,121.62,121.5,121.61,13765.0,102.3994,102.45,102.3489,102.4415,13765.0
2017-09-22 11:10:00,121.59,121.77,121.59,121.74,10361.0,102.4247,102.5763,102.4247,102.551,10361.0
2017-09-22 11:15:00,121.72,121.86,121.72,121.8,7790.0,102.5342,102.6521,102.5342,102.6016,7790.0
2017-09-22 11:20:00,121.82,121.88,121.74,121.74,7123.0,102.6184,102.669,102.551,102.551,7123.0
2017-09-22 11:25:00,121.74,121.9,121.74,121.89,8647.0,102.551,102.6858,102.551,102.6774,8647.0
2017-09-22 11:30:00,121.92,121.95,121.82,121.87,12514.0,102.7027,102.7279,102.6184,102.6605,12514.0
2017-09-22 11:35:00,121.86,121.99,121.85,121.97,9289.0,102.6521,102.7616,102.6437,102.7448,9289.0
2017-09-22 11:40:00,122.0,122.0,121.92,121.96,5299.0,102.7701,102.7701,102.7027,102.7364,5299.0
2017-09-22 11:45:00,121.98,122.06,121.98,122.03,4759.0,102.7532,102.8206,102.7532,102.7953,4759.0
2017-09-22 11:50:00,122.04,122.13,122.02,122.12,11941.0,102.8037,102.8796,102.7869,102.8711,11941.0
2017-09-22 11:55:00,122.11,122.13,122.06,122.08,5187.0,102.8627,102.8796,102.8206,102.8374,5187.0
2017-09-22 12:00:00,122.07,122.1,122.03,122.07,4162.0,102.829,102.8543,102.7953,102.829,4162.0
2017-09-22 12:05:00,122.05,122.17,122.05,122.16,6264.0,102.8122,102.9133,102.8122,102.9048,6264.0
2017-09-22 12:10:00,122.14,122.15,122.07,122.07,7038.0,102.888,102.8964,102.829,102.829,7038.0
2017-09-22 12:15:00,122.06,122.08,122.03,122.07,5755.0,102.8206,102.8374,102.7953,102.829,5755.0
2017-09-22 12:20:00,122.05,122.06,121.94,121.95,9909.0,102.8122,102.8206,102.7195,102.7279,9909.0
2017-09-22 12:25:00,121.96,121.98,121.93,121.98,5906.0,102.7364,102.7532,102.7111,102.7532,5906.0
2017-09-22 12:30:00,121.96,121.99,121.84,121.87,7658.0,102.7364,102.7616,102.6353,102.6605,7658.0
2017-09-22 12:35:00,121.86,121.9,121.81,121.81,4547.0,102.6521,102.6858,102.61,102.61,4547.0
2017-09-22 12:40:00,121.82,121.87,121.81,121.87,11763.0,102.6184,102.6605,102.61,102.6605,11763.0
2017-09-22 12:45:00,121.86,121.94,121.84,121.92,7677.0,102.6521,102.7195,102.6353,102.7027,7677.0
2017-09-22 12:50:00,121.92,121.96,121.92,121.95,3760.0,102.7027,102.7364,102.7027,102.7279,3760.0
2017-09-22 12:55:00,121.93,121.93,121.84,121.88,6246.0,102.7111,102.7111,102.6353,102.669,6246.0
2017-09-22 13:00:00,121.9,121.91,121.85,121.91,4000.0,102.6858,102.6942,102.6437,102.6942,4000.0
2017-09-22 13:05:00,121.92,121.93,121.85,121.85,7896.0,102.7027,102.7111,102.6437,102.6437,7896.0
2017-09-22 13:10:00,121.84,121.98,121.84,121.96,7315.0,102.6353,102.7532,102.6353,102.7364,7315.0
2017-09-22 13:15:00,121.95,122.01,121.95,122.0,3000.0,102.7279,102.7785,102.7279,102.7701,3000.0
2017-09-22 13:20:00,121.99,122.0,121.91,121.98,3535.0,102.7616,102.7701,102.6942,102.7532,3535.0
2017-09-22 13:25:00,121.99,121.99,121.89,121.96,6933.0,102.7616,102.7616,102.6774,102.7364,6933.0
2017-09-22 13:30:00,121.96,122.05,121.93,122.05,8166.0,102.7364,102.8122,102.7111,102.8122,8166.0
2017-09-22 13:35:00,122.05,122.06,122.0,122.03,4790.0,102.8122,102.8206,102.7701,102.7953,4790.0
2017-09-22 13:40:00,122.02,122.09,121.97,122.09,5095.0,102.7869,102.8459,102.7448,102.8459,5095.0
2017-09-22 13:45:00,122.08,122.08,122.02,122.04,3983.0,102.8374,102.8374,102.7869,102.8037,3983.0
2017-09-22 13:50:00,122.05,122.06,121.86,121.87,10810.0,102.8122,102.8206,102.6521,102.6605,10810.0
2017-09-22 13:55:00,121.9,121.94,121.87,121.87,6039.0,102.6858,102.7195,102.6605,102.6605,6039.0
2017-09-22 14:00:00,121.86,121.9,121.84,121.89,11550.0,102.6521,102.6858,102.6353,102.6774,11550.0
2017-09-22 14:05:00,121.89,121.9,121.84,121.87,10144.0,102.6774,102.6858,102.6353,102.6605,10144.0
2017-09-22 14:10:00,121.86,121.89,121.79,121.82,7731.0,102.6521,102.6774,102.5932,102.6184,7731.0
2017-09-22 14:15:00,121.84,121.85,121.82,121.84,5391.0,102.6353,102.6437,102.6184,102.6353,5391.0
2017-09-22 14:20:00,121.84,121.87,121.81,121.81,4670.0,102.6353,102.6605,102.61,102.61,4670.0
2017-09-22 14:25:00,121.8,121.81,121.76,121.79,8923.0,102.6016,102.61,102.5679,102.5932,8923.0
2017-09-22 14:30:00,121.8,121.86,121.77,121.82,10625.0,102.6016,102.6521,102.5763,102.6184,10625.0
2017-09-22 14:35:00,121.82,121.89,121.82,121.88,7381.0,102.6184,102.6774,102.6184,102.669,7381.0
2017-09-22 14:40:00,121.87,121.92,121.87,121.92,7986.0,102.6605,102.7027,102.6605,102.7027,7986.0
2017-09-22 14:45:00,121.93,121.94,121.86,121.87,5984.0,102.7111,102.7195,102.6521,102.6605,5984.0
2017-09-22 14:50:00,121.87,121.87,121.78,121.78,10107.0,102.6605,102.6605,102.5847,102.5847,10107.0
2017-09-22 14:55:00,121.77,121.82,121.75,121.82,5760.0,102.5763,102.6184,102.5595,102.6184,5760.0
2017-09-22 15:00:00,121.82,121.82,121.76,121.8,6528.0,102.6184,102.6184,102.5679,102.6016,6528.0
2017-09-22 15:05:00,121.79,121.87,121.79,121.85,7894.0,102.5932,102.6605,102.5932,102.6437,7894.0
2017-09-22 15:10:00,121.85,121.89,121.83,121.89,5504.0,102.6437,102.6774,102.6269,102.6774,5504.0
2017-09-22 15:15:00,121.9,121.96,121.9,121.95,4197.0,102.6858,102.7364,102.6858,102.7279,4197.0
2017-09-22 15:20:00,121.95,121.96,121.92,121.95,9015.0,102.7279,102.7364,102.7027,102.7279,9015.0
2017-09-22 15:25:00,121.95,122.02,121.93,122.02,17332.0,102.7279,102.7869,102.7111,102.7869,17332.0
2017-09-22 15:30:00,122.03,122.03,121.98,122.0,8043.0,102.7953,102.7953,102.7532,102.7701,8043.0
2017-09-22 15:35:00,122.01,122.04,121.98,122.02,14795.0,102.7785,102.8037,102.7532,102.7869,14795.0
2017-09-22 15:40:00,122.03,122.05,122.0,122.03,14603.0,102.7953,102.8122,102.7701,102.7953,14603.0
2017-09-22 15:45:00,122.03,122.1,122.03,122.08,20375.0,102.7953,102.8543,102.7953,102.8374,20375.0
2017-09-22 15:50:00,122.07,122.08,122.04,122.05,23989.0,102.829,102.8374,102.8037,102.8122,23989.0
2017-09-22 15:55:00,122.05,122.17,122.03,122.03,57137.0,102.8122,102.9133,102.7953,102.7953,57137.0
2017-09-25 09:30:00,121.96,121.96,121.55,121.78,16887.0,102.7364,102.7364,102.391,102.5847,16887.0
2017-09-25 09:35:00,121.83,122.0,121.7,121.9,5991.0,102.6269,102.7701,102.5173,102.6858,5991.0
2017-09-25 09:40:00,121.89,122.17,121.8,122.06,7322.0,102.6774,102.9133,102.6016,102.8206,7322.0
2017-09-25 09:45:00,122.0,122.04,121.8,121.94,3925.0,102.7701,102.8037,102.6016,102.7195,3925.0
2017-09-25 09:50:00,121.88,121.88,121.58,121.67,4777.0,102.669,102.669,102.4163,102.4921,4777.0
2017-09-25 09:55:00,121.74,121.84,121.63,121.73,3820.0,102.551,102.6353,102.4584,102.5426,3820.0
2017-09-25 10:00:00,121.83,121.93,121.77,121.86,6890.0,102.6269,102.7111,102.5763,102.6521,6890.0
2017-09-25 10:05:00,121.83,121.89,121.75,121.87,7480.0,102.6269,102.6774,102.5595,102.6605,7480.0
2017-09-25 10:10:00,121.8,121.97,121.77,121.94,7625.0,102.6016,102.7448,102.5763,102.7195,7625.0
2017-09-25 10:15:00,121.93,122.17,121.93,122.17,12480.0,102.7111,102.9133,102.7111,102.9133,12480.0
2017-09-25 10:20:00,122.17,122.25,122.15,122.24,4715.0,102.9133,102.9806,102.8964,102.9722,4715.0
2017-09-25 10:25:00,122.24,122.34,122.23,122.27,10058.0,102.9722,103.0565,102.9638,102.9975,10058.0
2017-09-25 10:30:00,122.25,122.6,122.25,122.6,5267.0,102.9806,103.2755,102.9806,103.2755,5267.0
2017-09-25 10:35:00,122.6,122.66,122.54,122.64,13918.0,103.2755,103.326,103.2249,103.3092,13918.0
2017-09-25 10:40:00,122.66,122.72,122.56,122.64,12586.0,103.326,103.3766,103.2418,103.3092,12586.0
2017-09-25 10:45:00,122.63,122.64,122.37,122.43,6402.0,103.3008,103.3092,103.0817,103.1323,6402.0
2017-09-25 10:50:00,122.42,122.48,122.33,122.33,5691.0,103.1239,103.1744,103.048,103.048,5691.0
2017-09-25 10:55:00,122.35,122.37,122.24,122.33,7694.0,103.0649,103.0817,102.9722,103.048,7694.0
2017-09-25 11:00:00,122.27,122.33,121.85,121.88,13235.0,102.9975,103.048,102.6437,102.669,13235.0
2017-09-25 11:05:00,121.94,122.21,121.94,122.16,11307.0,102.7195,102.947,102.7195,102.9048,11307.0
2017-09-25 11:10:00,122.15,122.2,122.07,122.09,11359.0,102.8964,102.9385,102.829,102.8459,11359.0
2017-09-25 11:15:00,122.13,122.21,122.1,122.19,9085.0,102.8796,102.947,102.8543,102.9301,9085.0
2017-09-25 11:20:00,122.21,122.26,122.14,122.26,7370.0,102.947,102.9891,102.888,102.9891,7370.0
2017-09-25 11:25:00,122.27,122.45,122.27,122.45,8840.0,102.9975,103.1491,102.9975,103.1491,8840.0
2017-09-25 11:30:00,122.46,122.66,122.45,122.62,9156.0,103.1575,103.326,103.1491,103.2923,9156.0
2017-09-25 11:35:00,122.61,122.67,122.58,122.66,6639.0,103.2839,103.3344,103.2586,103.326,6639.0
2017-09-25 11:40:00,122.68,122.68,122.59,122.63,7161.0,103.3429,103.3429,103.2671,103.3008,7161.0
2017-09-25 11:45:00,122.61,122.68,122.59,122.64,6418.0,103.2839,103.3429,103.2671,103.3092,6418.0
2017-09-25 11:50:00,122.62,122.63,122.52,122.59,3535.0,103.2923,103.3008,103.2081,103.2671,3535.0
2017-09-25 11:55:00,122.58,122.59,122.5,122.5,4421.0,103.2586,103.2671,103.1912,103.1912,4421.0
2017-09-25 12:00:00,122.51,122.51,122.37,122.38,6694.0,103.1997,103.1997,103.0817,103.0902,6694.0
2017-09-25 12:05:00,122.38,122.49,122.38,122.41,6452.0,103.0902,103.1828,103.0902,103.1154,6452.0
2017-09-25 12:10:00,122.4,122.44,122.31,122.31,14720.0,103.107,103.1407,103.0312,103.0312,14720.0
2017-09-25 12:15:00,122.34,122.44,122.31,122.44,6586.0,103.0565,103.1407,103.0312,103.1407,6586.0
2017-09-25 12:20:00,122.44,122.49,122.41,122.43,7676.0,103.1407,103.1828,103.1154,103.1323,7676.0
2017-09-25 12:25:00,122.45,122.56,122.44,122.48,9414.0,103.1491,103.2418,103.1407,103.1744,9414.0
2017-09-25 12:30:00,122.46,122.5,122.32,122.33,12209.0,103.1575,103.1912,103.0396,103.048,12209.0
2017-09-25 12:35:00,122.32,122.41,122.22,122.41,9940.0,103.0396,103.1154,102.9554,103.1154,9940.0
2017-09-25 12:40:00,122.4,122.4,122.31,122.32,5018.0,103.107,103.107,103.0312,103.0396,5018.0
2017-09-25 12:45:00,122.31,122.31,122.19,122.28,18114.0,103.0312,103.0312,102.9301,103.0059,18114.0
2017-09-25 12:50:00,122.3,122.32,122.2,122.2,4920.0,103.0228,103.0396,102.9385,102.9385,4920.0
2017-09-25 12:55:00,122.21,122.33,122.21,122.31,5150.0,102.947,103.048,102.947,103.0312,5150.0
2017-09-25 13:00:00,122.31,122.42,122.29,122.31,5686.0,103.0312,103.1239,103.0143,103.0312,5686.0
2017-09-25 13:05:00,122.35,122.4,122.35,122.35,2998.0,103.0649,103.107,103.0649,103.0649,2998.0
2017-09-25 13:10:00,122.38,122.41,122.34,122.41,3218.0,103.0902,103.1154,103.0565,103.1154,3218.0
2017-09-25 13:15:00,122.4,122.4,122.3,122.38,8755.0,103.107,103.107,103.0228,103.0902,8755.0
2017-09-25 13:20:00,122.39,122.49,122.39,122.47,3800.0,103.0986,103.1828,103.0986,103.166,3800.0
2017-09-25 13:25:00,122.47,122.57,122.47,122.57,4076.0,103.166,103.2502,103.166,103.2502,4076.0
2017-09-25 13:30:00,122.59,122.59,122.51,122.53,3979.0,103.2671,103.2671,103.1997,103.2165,3979.0
2017-09-25 13:35:00,122.54,122.54,122.43,122.48,5463.0,103.2249,103.2249,103.1323,103.1744,5463.0
2017-09-25 13:40:00,122.5,122.53,122.45,122.53,4000.0,103.1912,103.2165,103.1491,103.2165,4000.0
2017-09-25 13:45:00,122.53,122.53,122.47,122.52,4865.0,103.2165,103.2165,103.166,103.2081,4865.0
2017-09-25 13:50:00,122.48,122.53,122.47,122.48,3900.0,103.1744,103.2165,103.166,103.1744,3900.0
2017-09-25 13:55:00,122.47,122.52,122.44,122.5,3400.0,103.166,103.2081,103.1407,103.1912,3400.0
2017-09-25 14:00:00,122.5,122.65,122.5,122.62,5310.0,103.1912,103.3176,103.1912,103.2923,5310.0
2017-09-25 14:05:00,122.62,122.71,122.61,122.67,5748.0,103.2923,103.3681,103.2839,103.3344,5748.0
2017-09-25 14:10:00,122.64,122.64,122.55,122.6,4010.0,103.3092,103.3092,103.2334,103.2755,4010.0
2017-09-25 14:15:00,122.6,122.7,122.6,122.66,7072.0,103.2755,103.3597,103.2755,103.326,7072.0
2017-09-25 14:20:00,122.66,122.74,122.63,122.73,6205.0,103.326,103.3934,103.3008,103.385,6205.0
2017-09-25 14:25:00,122.74,122.81,122.69,122.78,6002.0,103.3934,103.4524,103.3513,103.4271,6002.0
2017-09-25 14:30:00,122.77,122.82,122.72,122.78,8214.0,103.4187,103.4608,103.3766,103.4271,8214.0
2017-09-25 14:35:00,122.78,122.84,122.74,122.84,5846.0,103.4271,103.4777,103.3934,103.4777,5846.0
2017-09-25 14:40:00,122.85,122.89,122.82,122.87,6010.0,103.4861,103.5198,103.4608,103.5029,6010.0
2017-09-25 14:45:00,122.85,122.88,122.84,122.88,6943.0,103.4861,103.5113,103.4777,103.5113,6943.0
2017-09-25 14:50:00,122.87,122.94,122.87,122.91,6869.0,103.5029,103.5619,103.5029,103.5366,6869.0
2017-09-25 14:55:00,122.92,122.94,122.84,122.9,7281.0,103.545,103.5619,103.4777,103.5282,7281.0
2017-09-25 15:00:00,122.91,122.91,122.81,122.83,13100.0,103.5366,103.5366,103.4524,103.4692,13100.0
2017-09-25 15:05:00,122.81,122.87,122.78,122.86,9556.0,103.4524,103.5029,103.4271,103.4945,9556.0
2017-09-25 15:10:00,122.86,122.89,122.83,122.86,6375.0,103.4945,103.5198,103.4692,103.4945,6375.0
2017-09-25 15:15:00,122.84,122.9,122.82,122.88,4800.0,103.4777,103.5282,103.4608,103.5113,4800.0
2017-09-25 15:20:00,122.87,122.95,122.84,122.95,11503.0,103.5029,103.5703,103.4777,103.5703,11503.0
2017-09-25 15:25:00,122.96,122.97,122.91,122.93,7523.0,103.5787,103.5872,103.5366,103.5535,7523.0
2017-09-25 15:30:00,122.93,122.96,122.84,122.84,16875.0,103.5535,103.5787,103.4777,103.4777,16875.0
2017-09-25 15:35:00,122.84,122.85,122.76,122.83,10593.0,103.4777,103.4861,103.4103,103.4692,10593.0
2017-09-25 15:40:00,122.83,122.84,122.69,122.69,17627.0,103.4692,103.4777,103.3513,103.3513,17627.0
2017-09-25 15:45:00,122.69,122.72,122.61,122.61,21440.0,103.3513,103.3766,103.2839,103.2839,21440.0
2017-09-25 15:50:00,122.61,122.72,122.56,122.67,39609.0,103.2839,103.3766,103.2418,103.3344,39609.0
2017-09-25 15:55:00,122.68,122.69,122.63,122.68,67501.0,103.3429,103.3513,103.3008,103.3429,67501.0
2017-09-26 09:30:00,122.67,122.67,122.26,122.38,29702.0,103.3344,103.3344,102.9891,103.0902,29702.0
2017-09-26 09:35:00,122.38,122.99,122.24,122.89,25040.0,103.0902,103.604,102.9722,103.5198,25040.0
2017-09-26 09:40:00,122.8,122.8,122.34,122.53,44101.0,103.444,103.444,103.0565,103.2165,44101.0
2017-09-26 09:45:00,122.62,122.86,122.56,122.76,20350.0,103.2923,103.4945,103.2418,103.4103,20350.0
2017-09-26 09:50:00,122.7,123.49,122.7,123.29,18500.0,103.3597,104.0252,103.3597,103.8567,18500.0
2017-09-26 09:55:00,123.28,123.4,123.16,123.27,17990.0,103.8483,103.9494,103.7472,103.8399,17990.0
2017-09-26 10:00:00,123.26,123.26,122.91,123.07,10635.0,103.8315,103.8315,103.5366,103.6714,10635.0
2017-09-26 10:05:00,123.09,123.23,123.05,123.16,17068.0,103.6882,103.8062,103.6546,103.7472,17068.0
2017-09-26 10:10:00,123.18,123.18,122.9,123.05,8635.0,103.7641,103.7641,103.5282,103.6546,8635.0
2017-09-26 10:15:00,123.08,123.35,123.08,123.32,10248.0,103.6798,103.9073,103.6798,103.882,10248.0
2017-09-26 10:20:00,123.33,123.33,123.12,123.22,19398.0,103.8904,103.8904,103.7135,103.7978,19398.0
2017-09-26 10:25:00,123.23,123.36,123.19,123.32,11599.0,103.8062,103.9157,103.7725,103.882,11599.0
2017-09-26 10:30:00,123.33,123.35,123.19,123.24,21638.0,103.8904,103.9073,103.7725,103.8146,21638.0
2017-09-26 10:35:00,123.26,123.3,123.18,123.18,11316.0,103.8315,103.8651,103.7641,103.7641,11316.0
2017-09-26 10:40:00,123.17,123.22,123.13,123.2,9593.0,103.7556,103.7978,103.7219,103.7809,9593.0
2017-09-26 10:45:00,123.2,123.24,123.09,123.09,7768.0,103.7809,103.8146,103.6882,103.6882,7768.0
2017-09-26 10:50:00,123.08,123.09,122.92,123.09,11849.0,103.6798,103.6882,103.545,103.6882,11849.0
2017-09-26 10:55:00,123.09,123.18,123.06,123.09,9420.0,103.6882,103.7641,103.663,103.6882,9420.0
2017-09-26 11:00:00,123.1,123.1,123.0,123.07,6168.0,103.6967,103.6967,103.6124,103.6714,6168.0
2017-09-26 11:05:00,123.09,123.1,123.01,123.01,6000.0,103.6882,103.6967,103.6209,103.6209,6000.0
2017-09-26 11:10:00,123.02,123.05,122.95,123.05,8926.0,103.6293,103.6546,103.5703,103.6546,8926.0
2017-09-26 11:15:00,123.07,123.21,123.06,123.21,8592.0,103.6714,103.7893,103.663,103.7893,8592.0
2017-09-26 11:20:00,123.2,123.27,123.16,123.27,13381.0,103.7809,103.8399,103.7472,103.8399,13381.0
2017-09-26 11:25:00,123.26,123.31,123.13,123.27,14030.0,103.8315,103.8736,103.7219,103.8399,14030.0
2017-09-26 11:30:00,123.23,123.31,123.21,123.31,8113.0,103.8062,103.8736,103.7893,103.8736,8113.0
2017-09-26 11:35:00,123.3,123.31,123.22,123.22,5047.0,103.8651,103.8736,103.7978,103.7978,5047.0
2017-09-26 11:40:00,123.22,123.24,123.17,123.18,9056.0,103.7978,103.8146,103.7556,103.7641,9056.0
2017-09-26 11:45:00,123.19,123.29,123.15,123.26,19784.0,103.7725,103.8567,103.7388,103.8315,19784.0
2017-09-26 11:50:00,123.26,123.31,123.23,123.27,6948.0,103.8315,103.8736,103.8062,103.8399,6948.0
2017-09-26 11:55:00,123.27,123.27,123.22,123.22,8614.0,103.8399,103.8399,103.7978,103.7978,8614.0
2017-09-26 12:00:00,123.23,123.25,123.03,123.03,7503.0,103.8062,103.823,103.6377,103.6377,7503.0
2017-09-26 12:05:00,123.05,123.08,122.99,122.99,5683.0,103.6546,103.6798,103.604,103.604,5683.0
2017-09-26 12:10:00,122.99,123.07,122.92,123.04,10484.0,103.604,103.6714,103.545,103.6461,10484.0
2017-09-26 12:15:00,123.03,123.04,123.0,123.04,3799.0,103.6377,103.6461,103.6124,103.6461,3799.0
2017-09-26 12:20:00,123.04,123.08,122.98,123.07,7980.0,103.6461,103.6798,103.5956,103.6714,7980.0
2017-09-26 12:25:00,123.1,123.23,123.06,123.2,20441.0,103.6967,103.8062,103.663,103.7809,20441.0
2017-09-26 12:30:00,123.21,123.22,123.04,123.07,3010.0,103.7893,103.7978,103.6461,103.6714,3010.0
2017-09-26 12:35:00,123.05,123.18,123.0,123.18,11882.0,103.6546,103.7641,103.6124,103.7641,11882.0
2017-09-26 12:40:00,123.17,123.24,123.14,123.15,3956.0,103.7556,103.8146,103.7304,103.7388,3956.0
2017-09-26 12:45:00,123.19,123.24,123.19,123.19,4139.0,103.7725,103.8146,103.7725,103.7725,4139.0
2017-09-26 12:50:00,123.18,123.18,123.05,123.05,4189.0,103.7641,103.7641,103.6546,103.6546,4189.0
2017-09-26 12:55:00,123.03,123.07,122.97,122.97,4267.0,103.6377,103.6714,103.5872,103.5872,4267.0
2017-09-26 13:00:00,122.95,122.95,122.86,122.86,3491.0,103.5703,103.5703,103.4945,103.4945,3491.0
2017-09-26 13:05:00,122.85,122.85,122.77,122.78,3866.0,103.4861,103.4861,103.4187,103.4271,3866.0
2017-09-26 13:10:00,122.78,122.8,122.68,122.77,17931.0,103.4271,103.444,103.3429,103.4187,17931.0
2017-09-26 13:15:00,122.77,122.78,122.7,122.75,14238.0,103.4187,103.4271,103.3597,103.4018,14238.0
2017-09-26 13:20:00,122.78,122.81,122.74,122.8,15692.0,103.4271,103.4524,103.3934,103.444,15692.0
2017-09-26 13:25:00,122.82,122.86,122.75,122.82,25051.0,103.4608,103.4945,103.4018,103.4608,25051.0
2017-09-26 13:30:00,122.81,122.86,122.79,122.79,17144.0,103.4524,103.4945,103.4355,103.4355,17144.0
2017-09-26 13:35:00,122.79,122.81,122.68,122.7,13491.0,103.4355,103.4524,103.3429,103.3597,13491.0
2017-09-26 13:40:00,122.69,122.74,122.68,122.7,11774.0,103.3513,103.3934,103.3429,103.3597,11774.0
2017-09-26 13:45:00,122.73,122.74,122.67,122.68,4200.0,103.385,103.3934,103.3344,103.3429,4200.0
2017-09-26 13:50:00,122.71,122.91,122.71,122.89,15874.0,103.3681,103.5366,103.3681,103.5198,15874.0
2017-09-26 13:55:00,122.9,122.9,122.82,122.87,6778.0,103.5282,103.5282,103.4608,103.5029,6778.0
2017-09-26 14:00:00,122.86,122.86,122.74,122.77,3485.0,103.4945,103.4945,103.3934,103.4187,3485.0
2017-09-26 14:05:00,122.73,122.83,122.73,122.78,9529.0,103.385,103.4692,103.385,103.4271,9529.0
2017-09-26 14:10:00,122.79,122.87,122.78,122.85,6364.0,103.4355,103.5029,103.4271,103.4861,6364.0
2017-09-26 14:15:00,122.86,122.86,122.79,122.81,4291.0,103.4945,103.4945,103.4355,103.4524,4291.0
2017-09-26 14:20:00,122.82,122.82,122.67,122.7,2537.0,103.4608,103.4608,103.3344,103.3597,2537.0
2017-09-26 14:25:00,122.72,122.72,122.66,122.72,7450.0,103.3766,103.3766,103.326,103.3766,7450.0
2017-09-26 14:30:00,122.7,122.75,122.68,122.71,5327.0,103.3597,103.4018,103.3429,103.3681,5327.0
2017-09-26 14:35:00,122.7,122.77,122.69,122.7,5102.0,103.3597,103.4187,103.3513,103.3597,5102.0
2017-09-26 14:40:00,122.69,122.76,122.69,122.74,6028.0,103.3513,103.4103,103.3513,103.3934,6028.0
2017-09-26 14:45:00,122.72,122.75,122.69,122.73,4969.0,103.3766,103.4018,103.3513,103.385,4969.0
2017-09-26 14:50:00,122.76,122.87,122.76,122.85,8679.0,103.4103,103.5029,103.4103,103.4861,8679.0
2017-09-26 14:55:00,122.86,122.87,122.77,122.79,7443.0,103.4945,103.5029,103.4187,103.4355,7443.0
2017-09-26 15:00:00,122.78,122.78,122.72,122.72,7040.0,103.4271,103.4271,103.3766,103.3766,7040.0
2017-09-26 15:05:00,122.71,122.75,122.67,122.7,8438.0,103.3681,103.4018,103.3344,103.3597,8438.0
2017-09-26 15:10:00,122.7,122.72,122.68,122.69,6558.0,103.3597,103.3766,103.3429,103.3513,6558.0
2017-09-26 15:15:00,122.69,122.69,122.66,122.69,9800.0,103.3513,103.3513,103.326,103.3513,9800.0
2017-09-26 15:20:00,122.7,122.72,122.68,122.69,4417.0,103.3597,103.3766,103.3429,103.3513,4417.0
2017-09-26 15:25:00,122.68,122.7,122.65,122.68,14337.0,103.3429,103.3597,103.3176,103.3429,14337.0
2017-09-26 15:30:00,122.71,122.73,122.69,122.71,9795.0,103.3681,103.385,103.3513,103.3681,9795.0
2017-09-26 15:35:00,122.72,122.72,122.67,122.7,16604.0,103.3766,103.3766,103.3344,103.3597,16604.0
2017-09-26 15:40:00,122.69,122.75,122.68,122.7,17254.0,103.3513,103.4018,103.3429,103.3597,17254.0
2017-09-26 15:45:00,122.69,122.69,122.61,122.65,23059.0,103.3513,103.3513,103.2839,103.3176,23059.0
2017-09-26 15:50:00,122.65,122.66,122.59,122.59,25716.0,103.3176,103.326,103.2671,103.2671,25716.0
2017-09-26 15:55:00,122.59,122.61,122.55,122.61,56491.0,103.2671,103.2839,103.2334,103.2839,56491.0
2017-09-27 09:30:00,123.46,123.46,123.05,123.32,18489.0,103.9999,103.9999,103.6546,103.882,18489.0
2017-09-27 09:35:00,123.21,123.21,122.54,122.94,8421.0,103.7893,103.7893,103.2249,103.5619,8421.0
2017-09-27 09:40:00,122.92,123.13,122.84,123.13,3400.0,103.545,103.7219,103.4777,103.7219,3400.0
2017-09-27 09:45:00,123.13,123.25,122.87,123.03,8094.0,103.7219,103.823,103.5029,103.6377,8094.0
2017-09-27 09:50:00,122.97,123.01,122.81,122.96,5789.0,103.5872,103.6209,103.4524,103.5787,5789.0
2017-09-27 09:55:00,122.97,123.14,122.91,122.96,5369.0,103.5872,103.7304,103.5366,103.5787,5369.0
2017-09-27 10:00:00,122.96,123.01,122.87,122.89,4275.0,103.5787,103.6209,103.5029,103.5198,4275.0
2017-09-27 10:05:00,122.87,122.88,122.74,122.87,7459.0,103.5029,103.5113,103.3934,103.5029,7459.0
2017-09-27 10:10:00,122.85,122.85,122.68,122.78,16968.0,103.4861,103.4861,103.3429,103.4271,16968.0
2017-09-27 10:15:00,122.78,122.9,122.73,122.82,20406.0,103.4271,103.5282,103.385,103.4608,20406.0
2017-09-27 10:20:00,122.83,123.06,122.83,122.92,7984.0,103.4692,103.663,103.4692,103.545,7984.0
2017-09-27 10:25:00,122.92,123.01,122.82,122.83,7921.0,103.545,103.6209,103.4608,103.4692,7921.0
2017-09-27 10:30:00,122.83,123.07,122.82,123.02,10891.0,103.4692,103.6714,103.4608,103.6293,10891.0
2017-09-27 10:35:00,123.01,123.14,122.95,123.14,10028.0,103.6209,103.7304,103.5703,103.7304,10028.0
2017-09-27 10:40:00,123.12,123.21,123.03,123.1,10710.0,103.7135,103.7893,103.6377,103.6967,10710.0
2017-09-27 10:45:00,123.08,123.13,122.94,122.94,6990.0,103.6798,103.7219,103.5619,103.5619,6990.0
2017-09-27 10:50:00,122.95,122.95,122.74,122.78,13929.0,103.5703,103.5703,103.3934,103.4271,13929.0
2017-09-27 10:55:00,122.77,123.06,122.76,123.06,33235.0,103.4187,103.663,103.4103,103.663,33235.0
2017-09-27 11:00:00,123.08,123.1,123.02,123.02,8942.0,103.6798,103.6967,103.6293,103.6293,8942.0
2017-09-27 11:05:00,123.01,123.04,122.94,122.99,5831.0,103.6209,103.6461,103.5619,103.604,5831.0
2017-09-27 11:10:00,122.97,123.16,122.94,123.16,4636.0,103.5872,103.7472,103.5619,103.7472,4636.0
2017-09-27 11:15:00,123.16,123.19,123.04,123.11,8537.0,103.7472,103.7725,103.6461,103.7051,8537.0
2017-09-27 11:20:00,123.13,123.22,123.12,123.18,7285.0,103.7219,103.7978,103.7135,103.7641,7285.0
2017-09-27 11:25:00,123.13,123.13,123.0,123.0,4572.0,103.7219,103.7219,103.6124,103.6124,4572.0
2017-09-27 11:30:00,123.01,123.16,122.98,123.08,8846.0,103.6209,103.7472,103.5956,103.6798,8846.0
2017-09-27 11:35:00,123.07,123.14,123.04,123.13,8289.0,103.6714,103.7304,103.6461,103.7219,8289.0
2017-09-27 11:40:00,123.13,123.2,123.08,123.15,6663.0,103.7219,103.7809,103.6798,103.7388,6663.0
2017-09-27 11:45:00,123.16,123.21,123.07,123.21,10646.0,103.7472,103.7893,103.6714,103.7893,10646.0
2017-09-27 11:50:00,123.18,123.2,123.05,123.11,15050.0,103.7641,103.7809,103.6546,103.7051,15050.0
2017-09-27 11:55:00,123.12,123.19,123.12,123.13,4037.0,103.7135,103.7725,103.7135,103.7219,4037.0
2017-09-27 12:00:00,123.12,123.12,123.05,123.05,5601.0,103.7135,103.7135,103.6546,103.6546,5601.0
2017-09-27 12:05:00,123.04,123.19,123.04,123.17,5305.0,103.6461,103.7725,103.6461,103.7556,5305.0
2017-09-27 12:10:00,123.17,123.18,123.12,123.18,5958.0,103.7556,103.7641,103.7135,103.7641,5958.0
2017-09-27 12:15:00,123.18,123.18,123.11,123.13,4944.0,103.7641,103.7641,103.7051,103.7219,4944.0
2017-09-27 12:20:00,123.12,123.13,123.01,123.01,3460.0,103.7135,103.7219,103.6209,103.6209,3460.0
2017-09-27 12:25:00,123.05,123.05,122.99,123.05,5381.0,103.6546,103.6546,103.604,103.6546,5381.0
2017-09-27 12:30:00,123.03,123.09,122.98,123.09,3143.0,103.6377,103.6882,103.5956,103.6882,3143.0
2017-09-27 12:35:00,123.07,123.14,123.05,123.12,3590.0,103.6714,103.7304,103.6546,103.7135,3590.0
2017-09-27 12:40:00,123.13,123.18,123.12,123.18,3200.0,103.7219,103.7641,103.7135,103.7641,3200.0
2017-09-27 12:45:00,123.16,123.16,123.1,123.1,3732.0,103.7472,103.7472,103.6967,103.6967,3732.0
2017-09-27 12:50:00,123.1,123.13,123.08,123.08,2356.0,103.6967,103.7219,103.6798,103.6798,2356.0
2017-09-27 12:55:00,123.06,123.06,122.97,123.01,6806.0,103.663,103.663,103.5872,103.6209,6806.0
2017-09-27 13:00:00,122.99,123.01,122.92,122.95,9240.0,103.604,103.6209,103.545,103.5703,9240.0
2017-09-27 13:05:00,122.95,122.95,122.84,122.85,5472.0,103.5703,103.5703,103.4777,103.4861,5472.0
2017-09-27 13:10:00,122.82,122.88,122.79,122.87,5010.0,103.4608,103.5113,103.4355,103.5029,5010.0
2017-09-27 13:15:00,122.88,123.03,122.88,123.01,8701.0,103.5113,103.6377,103.5113,103.6209,8701.0
2017-09-27 13:20:00,123.01,123.05,122.94,123.03,17661.0,103.6209,103.6546,103.5619,103.6377,17661.0
2017-09-27 13:25:00,123.03,123.03,122.95,122.96,4504.0,103.6377,103.6377,103.5703,103.5787,4504.0
2017-09-27 13:30:00,122.96,122.96,122.87,122.87,4320.0,103.5787,103.5787,103.5029,103.5029,4320.0
2017-09-27 13:35:00,122.9,122.94,122.88,122.93,5284.0,103.5282,103.5619,103.5113,103.5535,5284.0
2017-09-27 13:40:00,122.94,122.95,122.88,122.91,5600.0,103.5619,103.5703,103.5113,103.5366,5600.0
2017-09-27 13:45:00,122.9,122.91,122.8,122.8,3683.0,103.5282,103.5366,103.444,103.444,3683.0
2017-09-27 13:50:00,122.83,122.85,122.82,122.83,1700.0,103.4692,103.4861,103.4608,103.4692,1700.0
2017-09-27 13:55:00,122.85,122.89,122.83,122.87,6125.0,103.4861,103.5198,103.4692,103.5029,6125.0
2017-09-27 14:00:00,122.87,122.97,122.86,122.93,8335.0,103.5029,103.5872,103.4945,103.5535,8335.0
2017-09-27 14:05:00,122.96,122.96,122.84,122.86,8401.0,103.5787,103.5787,103.4777,103.4945,8401.0
2017-09-27 14:10:00,122.84,122.93,122.82,122.88,6208.0,103.4777,103.5535,103.4608,103.5113,6208.0
2017-09-27 14:15:00,122.88,122.99,122.81,122.9,9605.0,103.5113,103.604,103.4524,103.5282,9605.0
2017-09-27 14:20:00,122.9,122.95,122.81,122.84,6079.0,103.5282,103.5703,103.4524,103.4777,6079.0
2017-09-27 14:25:00,122.85,122.86,122.7,122.74,5300.0,103.4861,103.4945,103.3597,103.3934,5300.0
2017-09-27 14:30:00,122.72,122.81,122.66,122.72,9158.0,103.3766,103.4524,103.326,103.3766,9158.0
2017-09-27 14:35:00,122.71,122.79,122.69,122.74,4100.0,103.3681,103.4355,103.3513,103.3934,4100.0
2017-09-27 14:40:00,122.76,122.78,122.7,122.71,4204.0,103.4103,103.4271,103.3597,103.3681,4204.0
2017-09-27 14:45:00,122.69,122.7,122.61,122.65,5402.0,103.3513,103.3597,103.2839,103.3176,5402.0
2017-09-27 14:50:00,122.62,122.68,122.55,122.57,9149.0,103.2923,103.3429,103.2334,103.2502,9149.0
2017-09-27 14:55:00,122.56,122.65,122.49,122.52,11510.0,103.2418,103.3176,103.1828,103.2081,11510.0
2017-09-27 15:00:00,122.51,122.63,122.51,122.6,11400.0,103.1997,103.3008,103.1997,103.2755,11400.0
2017-09-27 15:05:00,122.61,122.73,122.6,122.66,9482.0,103.2839,103.385,103.2755,103.326,9482.0
2017-09-27 15:10:00,122.69,122.69,122.59,122.68,13748.0,103.3513,103.3513,103.2671,103.3429,13748.0
2017-09-27 15:15:00,122.66,122.75,122.6,122.7,8667.0,103.326,103.4018,103.2755,103.3597,8667.0
2017-09-27 15:20:00,122.71,122.81,122.7,122.76,10514.0,103.3681,103.4524,103.3597,103.4103,10514.0
2017-09-27 15:25:00,122.76,122.78,122.69,122.72,11973.0,103.4103,103.4271,103.3513,103.3766,11973.0
2017-09-27 15:30:00,122.72,122.75,122.63,122.66,16302.0,103.3766,103.4018,103.3008,103.326,16302.0
2017-09-27 15:35:00,122.65,122.68,122.63,122.67,11251.0,103.3176,103.3429,103.3008,103.3344,11251.0
2017-09-27 15:40:00,122.68,122.74,122.64,122.66,16624.0,103.3429,103.3934,103.3092,103.326,16624.0
2017-09-27 15:45:00,122.65,122.69,122.59,122.62,26043.0,103.3176,103.3513,103.2671,103.2923,26043.0
2017-09-27 15:50:00,122.62,122.68,122.58,122.67,17815.0,103.2923,103.3429,103.2586,103.3344,17815.0
2017-09-27 15:55:00,122.66,122.7,122.57,122.61,29883.0,103.326,103.3597,103.2502,103.2839,29883.0
2017-09-28 09:30:00,122.41,122.62,122.25,122.6,41133.0,103.1154,103.2923,102.9806,103.2755,41133.0
2017-09-28 09:35:00,122.6,122.95,122.46,122.81,15468.0,103.2755,103.5703,103.1575,103.4524,15468.0
2017-09-28 09:40:00,122.81,122.87,122.65,122.66,4899.0,103.4524,103.5029,103.3176,103.326,4899.0
2017-09-28 09:45:00,122.67,123.06,122.66,122.91,7229.0,103.3344,103.663,103.326,103.5366,7229.0
2017-09-28 09:50:00,122.9,123.0,122.8,122.8,9777.0,103.5282,103.6124,103.444,103.444,9777.0
2017-09-28 09:55:00,122.82,122.9,122.73,122.84,5718.0,103.4608,103.5282,103.385,103.4777,5718.0
2017-09-28 10:00:00,122.87,122.99,122.74,122.98,6787.0,103.5029,103.604,103.3934,103.5956,6787.0
2017-09-28 10:05:00,122.99,122.99,122.67,122.68,11805.0,103.604,103.604,103.3344,103.3429,11805.0
2017-09-28 10:10:00,122.65,122.65,122.46,122.46,5852.0,103.3176,103.3176,103.1575,103.1575,5852.0
2017-09-28 10:15:00,122.42,122.55,122.38,122.44,10002.0,103.1239,103.2334,103.0902,103.1407,10002.0
2017-09-28 10:20:00,122.46,122.6,122.46,122.58,6891.0,103.1575,103.2755,103.1575,103.2586,6891.0
2017-09-28 10:25:00,122.6,122.69,122.54,122.65,11213.0,103.2755,103.3513,103.2249,103.3176,11213.0
2017-09-28 10:30:00,122.69,122.78,122.67,122.68,9801.0,103.3513,103.4271,103.3344,103.3429,9801.0
2017-09-28 10:35:00,122.7,122.74,122.63,122.65,12321.0,103.3597,103.3934,103.3008,103.3176,12321.0
2017-09-28 10:40:00,122.7,122.89,122.69,122.81,12102.0,103.3597,103.5198,103.3513,103.4524,12102.0
2017-09-28 10:45:00,122.81,122.88,122.77,122.87,10042.0,103.4524,103.5113,103.4187,103.5029,10042.0
2017-09-28 10:50:00,122.83,122.87,122.6,122.68,15416.0,103.4692,103.5029,103.2755,103.3429,15416.0
2017-09-28 10:55:00,122.69,122.69,122.59,122.63,6554.0,103.3513,103.3513,103.2671,103.3008,6554.0
2017-09-28 11:00:00,122.64,122.76,122.64,122.76,8052.0,103.3092,103.4103,103.3092,103.4103,8052.0
2017-09-28 11:05:00,122.76,122.87,122.75,122.81,6385.0,103.4103,103.5029,103.4018,103.4524,6385.0
2017-09-28 11:10:00,122.82,122.91,122.81,122.85,10220.0,103.4608,103.5366,103.4524,103.4861,10220.0
2017-09-28 11:15:00,122.82,123.05,122.8,122.95,18629.0,103.4608,103.6546,103.444,103.5703,18629.0
2017-09-28 11:20:00,122.93,123.05,122.9,122.96,11856.0,103.5535,103.6546,103.5282,103.5787,11856.0
2017-09-28 11:25:00,122.96,123.04,122.87,122.87,7921.0,103.5787,103.6461,103.5029,103.5029,7921.0
2017-09-28 11:30:00,122.89,123.02,122.86,123.02,7567.0,103.5198,103.6293,103.4945,103.6293,7567.0
2017-09-28 11:35:00,123.0,123.02,122.9,122.94,7421.0,103.6124,103.6293,103.5282,103.5619,7421.0
2017-09-28 11:40:00,122.95,123.17,122.94,123.13,8149.0,103.5703,103.7556,103.5619,103.7219,8149.0
2017-09-28 11:45:00,123.14,123.21,123.1,123.21,6100.0,103.7304,103.7893,103.6967,103.7893,6100.0
2017-09-28 11:50:00,123.22,123.23,123.12,123.21,6846.0,103.7978,103.8062,103.7135,103.7893,6846.0
2017-09-28 11:55:00,123.24,123.26,123.0,123.05,12193.0,103.8146,103.8315,103.6124,103.6546,12193.0
2017-09-28 12:00:00,123.08,123.08,122.97,122.98,27977.0,103.6798,103.6798,103.5872,103.5956,27977.0
2017-09-28 12:05:00,122.97,123.01,122.78,122.78,7173.0,103.5872,103.6209,103.4271,103.4271,7173.0
2017-09-28 12:10:00,122.77,122.82,122.73,122.81,5195.0,103.4187,103.4608,103.385,103.4524,5195.0
2017-09-28 12:15:00,122.8,122.85,122.76,122.82,6666.0,103.444,103.4861,103.4103,103.4608,6666.0
2017-09-28 12:20:00,122.86,122.93,122.8,122.83,5726.0,103.4945,103.5535,103.444,103.4692,5726.0
2017-09-28 12:25:00,122.85,122.86,122.76,122.77,3041.0,103.4861,103.4945,103.4103,103.4187,3041.0
2017-09-28 12:30:00,122.71,122.76,122.68,122.68,3133.0,103.3681,103.4103,103.3429,103.3429,3133.0
2017-09-28 12:35:00,122.67,122.67,122.62,122.62,3400.0,103.3344,103.3344,103.2923,103.2923,3400.0
2017-09-28 12:40:00,122.63,122.69,122.59,122.67,15394.0,103.3008,103.3513,103.2671,103.3344,15394.0
2017-09-28 12:45:00,122.67,122.67,122.59,122.66,5207.0,103.3344,103.3344,103.2671,103.326,5207.0
2017-09-28 12:50:00,122.62,122.66,122.6,122.65,3146.0,103.2923,103.326,103.2755,103.3176,3146.0
2017-09-28 12:55:00,122.65,122.74,122.64,122.69,3461.0,103.3176,103.3934,103.3092,103.3513,3461.0
2017-09-28 13:00:00,122.69,122.77,122.67,122.77,8193.0,103.3513,103.4187,103.3344,103.4187,8193.0
2017-09-28 13:05:00,122.76,122.83,122.74,122.74,11294.0,103.4103,103.4692,103.3934,103.3934,11294.0
2017-09-28 13:10:00,122.71,122.71,122.61,122.61,2585.0,103.3681,103.3681,103.2839,103.2839,2585.0
2017-09-28 13:15:00,122.64,122.66,122.57,122.59,7681.0,103.3092,103.326,103.2502,103.2671,7681.0
2017-09-28 13:20:00,122.57,122.58,122.55,122.57,3448.0,103.2502,103.2586,103.2334,103.2502,3448.0
2017-09-28 13:25:00,122.58,122.61,122.56,122.56,2320.0,103.2586,103.2839,103.2418,103.2418,2320.0
2017-09-28 13:30:00,122.58,122.62,122.55,122.62,3600.0,103.2586,103.2923,103.2334,103.2923,3600.0
2017-09-28 13:35:00,122.6,122.61,122.55,122.56,3345.0,103.2755,103.2839,103.2334,103.2418,3345.0
2017-09-28 13:40:00,122.54,122.56,122.52,122.54,9305.0,103.2249,103.2418,103.2081,103.2249,9305.0
2017-09-28 13:45:00,122.55,122.58,122.53,122.58,4384.0,103.2334,103.2586,103.2165,103.2586,4384.0
2017-09-28 13:50:00,122.58,122.66,122.58,122.64,5250.0,103.2586,103.326,103.2586,103.3092,5250.0
2017-09-28 13:55:00,122.65,122.84,122.65,122.84,5632.0,103.3176,103.4777,103.3176,103.4777,5632.0
2017-09-28 14:00:00,122.83,122.86,122.77,122.83,4919.0,103.4692,103.4945,103.4187,103.4692,4919.0
2017-09-28 14:05:00,122.8,122.84,122.78,122.81,2327.0,103.444,103.4777,103.4271,103.4524,2327.0
2017-09-28 14:10:00,122.8,122.89,122.76,122.86,5010.0,103.444,103.5198,103.4103,103.4945,5010.0
2017-09-28 14:15:00,122.89,122.92,122.8,122.8,6930.0,103.5198,103.545,103.444,103.444,6930.0
2017-09-28 14:20:00,122.81,122.85,122.74,122.76,3802.0,103.4524,103.4861,103.3934,103.4103,3802.0
2017-09-28 14:25:00,122.74,122.76,122.69,122.74,6677.0,103.3934,103.4103,103.3513,103.3934,6677.0
2017-09-28 14:30:00,122.73,122.73,122.64,122.7,5009.0,103.385,103.385,103.3092,103.3597,5009.0
2017-09-28 14:35:00,122.72,122.82,122.72,122.77,6983.0,103.3766,103.4608,103.3766,103.4187,6983.0
2017-09-28 14:40:00,122.78,122.85,122.78,122.78,4482.0,103.4271,103.4861,103.4271,103.4271,4482.0
2017-09-28 14:45:00,122.77,122.8,122.7,122.73,7190.0,103.4187,103.444,103.3597,103.385,7190.0
2017-09-28 14:50:00,122.71,122.83,122.69,122.8,8614.0,103.3681,103.4692,103.3513,103.444,8614.0
2017-09-28 14:55:00,122.79,122.8,122.76,122.8,4012.0,103.4355,103.444,103.4103,103.444,4012.0
2017-09-28 15:00:00,122.79,122.86,122.79,122.84,5331.0,103.4355,103.4945,103.4355,103.4777,5331.0
2017-09-28 15:05:00,122.85,122.96,122.82,122.93,8072.0,103.4861,103.5787,103.4608,103.5535,8072.0
2017-09-28 15:10:00,122.95,122.96,122.87,122.88,6636.0,103.5703,103.5787,103.5029,103.5113,6636.0
2017-09-28 15:15:00,122.9,122.99,122.87,122.94,8176.0,103.5282,103.604,103.5029,103.5619,8176.0
2017-09-28 15:20:00,122.94,122.95,122.8,122.8,7733.0,103.5619,103.5703,103.444,103.444,7733.0
2017-09-28 15:25:00,122.8,122.85,122.74,122.85,10296.0,103.444,103.4861,103.3934,103.4861,10296.0
2017-09-28 15:30:00,122.84,122.86,122.81,122.86,10257.0,103.4777,103.4945,103.4524,103.4945,10257.0
2017-09-28 15:35:00,122.85,122.92,122.82,122.91,9591.0,103.4861,103.545,103.4608,103.5366,9591.0
2017-09-28 15:40:00,122.92,123.02,122.91,123.01,13409.0,103.545,103.6293,103.5366,103.6209,13409.0
2017-09-28 15:45:00,123.01,123.01,122.86,122.86,21363.0,103.6209,103.6209,103.4945,103.4945,21363.0
2017-09-28 15:50:00,122.86,122.9,122.85,122.86,32356.0,103.4945,103.5282,103.4861,103.4945,32356.0
2017-09-28 15:55:00,122.86,122.86,122.75,122.8,96019.0,103.4945,103.4945,103.4018,103.444,96019.0
2017-09-29 09:30:00,122.62,122.62,122.3,122.51,17030.0,103.2923,103.2923,103.0228,103.1997,17030.0
2017-09-29 09:35:00,122.51,122.73,122.48,122.73,4322.0,103.1997,103.385,103.1744,103.385,4322.0
2017-09-29 09:40:00,122.65,122.65,122.45,122.53,2305.0,103.3176,103.3176,103.1491,103.2165,2305.0
2017-09-29 09:45:00,122.51,122.77,122.5,122.64,2400.0,103.1997,103.4187,103.1912,103.3092,2400.0
2017-09-29 09:50:00,122.65,122.98,122.65,122.98,9831.0,103.3176,103.5956,103.3176,103.5956,9831.0
2017-09-29 09:55:00,123.0,123.02,122.9,122.93,1600.0,103.6124,103.6293,103.5282,103.5535,1600.0
2017-09-29 10:00:00,122.92,123.2,122.74,123.0,5929.0,103.545,103.7809,103.3934,103.6124,5929.0
2017-09-29 10:05:00,122.95,122.95,122.77,122.8,4935.0,103.5703,103.5703,103.4187,103.444,4935.0
2017-09-29 10:10:00,122.82,122.92,122.62,122.8,7921.0,103.4608,103.545,103.2923,103.444,7921.0
2017-09-29 10:15:00,122.8,122.9,122.69,122.69,4788.0,103.444,103.5282,103.3513,103.3513,4788.0
2017-09-29 10:20:00,122.74,122.87,122.73,122.83,2536.0,103.3934,103.5029,103.385,103.4692,2536.0
2017-09-29 10:25:00,122.79,122.81,122.65,122.71,5341.0,103.4355,103.4524,103.3176,103.3681,5341.0
2017-09-29 10:30:00,122.7,122.87,122.7,122.86,4490.0,103.3597,103.5029,103.3597,103.4945,4490.0
2017-09-29 10:35:00,122.86,122.92,122.67,122.73,6635.0,103.4945,103.545,103.3344,103.385,6635.0
2017-09-29 10:40:00,122.67,122.73,122.64,122.68,5600.0,103.3344,103.385,103.3092,103.3429,5600.0
2017-09-29 10:45:00,122.69,122.75,122.64,122.64,5957.0,103.3513,103.4018,103.3092,103.3092,5957.0
2017-09-29 10:50:00,122.65,122.73,122.65,122.7,3847.0,103.3176,103.385,103.3176,103.3597,3847.0
2017-09-29 10:55:00,122.67,122.7,122.53,122.58,8026.0,103.3344,103.3597,103.2165,103.2586,8026.0
2017-09-29 11:00:00,122.57,122.57,122.44,122.53,5241.0,103.2502,103.2502,103.1407,103.2165,5241.0
2017-09-29 11:05:00,122.49,122.53,122.45,122.45,3625.0,103.1828,103.2165,103.1491,103.1491,3625.0
2017-09-29 11:10:00,122.43,122.56,122.42,122.48,8073.0,103.1323,103.2418,103.1239,103.1744,8073.0
2017-09-29 11:15:00,122.48,122.54,122.26,122.26,10118.0,103.1744,103.2249,102.9891,102.9891,10118.0
2017-09-29 11:20:00,122.28,122.31,122.03,122.03,6049.0,103.0059,103.0312,102.7953,102.7953,6049.0
2017-09-29 11:25:00,122.06,122.17,122.02,122.13,9319.0,102.8206,102.9133,102.7869,102.8796,9319.0
2017-09-29 11:30:00,122.14,122.24,122.04,122.04,13070.0,102.888,102.9722,102.8037,102.8037,13070.0
2017-09-29 11:35:00,122.03,122.13,122.03,122.06,5880.0,102.7953,102.8796,102.7953,102.8206,5880.0
2017-09-29 11:40:00,122.09,122.14,122.03,122.06,9288.0,102.8459,102.888,102.7953,102.8206,9288.0
2017-09-29 11:45:00,122.05,122.08,121.95,121.97,12125.0,102.8122,102.8374,102.7279,102.7448,12125.0
2017-09-29 11:50:00,121.96,122.06,121.9,122.06,8609.0,102.7364,102.8206,102.6858,102.8206,8609.0
2017-09-29 11:55:00,122.04,122.07,122.0,122.04,3576.0,102.8037,102.829,102.7701,102.8037,3576.0
2017-09-29 12:00:00,122.02,122.1,122.0,122.06,3580.0,102.7869,102.8543,102.7701,102.8206,3580.0
2017-09-29 12:05:00,122.06,122.07,121.98,121.99,2050.0,102.8206,102.829,102.7532,102.7616,2050.0
2017-09-29 12:10:00,122.03,122.07,122.01,122.01,4863.0,102.7953,102.829,102.7785,102.7785,4863.0
2017-09-29 12:15:00,122.03,122.1,122.01,122.04,4693.0,102.7953,102.8543,102.7785,102.8037,4693.0
2017-09-29 12:20:00,122.04,122.06,122.02,122.05,2200.0,102.8037,102.8206,102.7869,102.8122,2200.0
2017-09-29 12:25:00,122.04,122.05,121.98,121.99,2850.0,102.8037,102.8122,102.7532,102.7616,2850.0
2017-09-29 12:30:00,121.99,122.02,121.96,121.98,4496.0,102.7616,102.7869,102.7364,102.7532,4496.0
2017-09-29 12:35:00,121.97,122.0,121.95,121.98,3642.0,102.7448,102.7701,102.7279,102.7532,3642.0
2017-09-29 12:40:00,121.97,121.99,121.94,121.94,22900.0,102.7448,102.7616,102.7195,102.7195,22900.0
2017-09-29 12:45:00,121.94,122.06,121.94,122.03,9413.0,102.7195,102.8206,102.7195,102.7953,9413.0
2017-09-29 12:50:00,122.05,122.08,122.04,122.07,1000.0,102.8122,102.8374,102.8037,102.829,1000.0
2017-09-29 12:55:00,122.06,122.1,122.04,122.08,2875.0,102.8206,102.8543,102.8037,102.8374,2875.0
2017-09-29 13:00:00,122.08,122.08,122.04,122.08,4154.0,102.8374,102.8374,102.8037,102.8374,4154.0
2017-09-29 13:05:00,122.07,122.08,122.03,122.03,3245.0,102.829,102.8374,102.7953,102.7953,3245.0
2017-09-29 13:10:00,122.05,122.1,122.04,122.06,2578.0,102.8122,102.8543,102.8037,102.8206,2578.0
2017-09-29 13:15:00,122.06,122.15,122.05,122.15,3700.0,102.8206,102.8964,102.8122,102.8964,3700.0
2017-09-29 13:20:00,122.15,122.23,122.15,122.23,5490.0,102.8964,102.9638,102.8964,102.9638,5490.0
2017-09-29 13:25:00,122.23,122.34,122.22,122.32,2280.0,102.9638,103.0565,102.9554,103.0396,2280.0
2017-09-29 13:30:00,122.33,122.38,122.27,122.31,7639.0,103.048,103.0902,102.9975,103.0312,7639.0
2017-09-29 13:35:00,122.31,122.38,122.27,122.3,7309.0,103.0312,103.0902,102.9975,103.0228,7309.0
2017-09-29 13:40:00,122.3,122.33,122.27,122.28,2719.0,103.0228,103.048,102.9975,103.0059,2719.0
2017-09-29 13:45:00,122.28,122.34,122.27,122.33,8070.0,103.0059,103.0565,102.9975,103.048,8070.0
2017-09-29 13:50:00,122.33,122.33,122.23,122.24,11390.0,103.048,103.048,102.9638,102.9722,11390.0
2017-09-29 13:55:00,122.24,122.3,122.22,122.23,8050.0,102.9722,103.0228,102.9554,102.9638,8050.0
2017-09-29 14:00:00,122.21,122.22,122.19,122.2,8079.0,102.947,102.9554,102.9301,102.9385,8079.0
2017-09-29 14:05:00,122.2,122.22,122.17,122.22,8325.0,102.9385,102.9554,102.9133,102.9554,8325.0
2017-09-29 14:10:00,122.21,122.24,122.2,122.21,5300.0,102.947,102.9722,102.9385,102.947,5300.0
2017-09-29 14:15:00,122.21,122.28,122.13,122.15,16499.0,102.947,103.0059,102.8796,102.8964,16499.0
2017-09-29 14:20:00,122.14,122.25,122.13,122.21,7208.0,102.888,102.9806,102.8796,102.947,7208.0
2017-09-29 14:25:00,122.21,122.22,122.18,122.22,7299.0,102.947,102.9554,102.9217,102.9554,7299.0
2017-09-29 14:30:00,122.22,122.28,122.17,122.26,10901.0,102.9554,103.0059,102.9133,102.9891,10901.0
2017-09-29 14:35:00,122.25,122.28,122.22,122.23,8298.0,102.9806,103.0059,102.9554,102.9638,8298.0
2017-09-29 14:40:00,122.22,122.26,122.2,122.22,7569.0,102.9554,102.9891,102.9385,102.9554,7569.0
2017-09-29 14:45:00,122.2,122.22,122.12,122.13,7495.0,102.9385,102.9554,102.8711,102.8796,7495.0
2017-09-29 14:50:00,122.13,122.17,122.1,122.17,7110.0,102.8796,102.9133,102.8543,102.9133,7110.0
2017-09-29 14:55:00,122.15,122.18,122.11,122.16,10948.0,102.8964,102.9217,102.8627,102.9048,10948.0
2017-09-29 15:00:00,122.17,122.27,122.17,122.27,16939.0,102.9133,102.9975,102.9133,102.9975,16939.0
2017-09-29 15:05:00,122.26,122.27,122.19,122.23,8659.0,102.9891,102.9975,102.9301,102.9638,8659.0
2017-09-29 15:10:00,122.23,122.24,122.17,122.2,10441.0,102.9638,102.9722,102.9133,102.9385,10441.0
2017-09-29 15:15:00,122.2,122.21,122.14,122.16,11066.0,102.9385,102.947,102.888,102.9048,11066.0
2017-09-29 15:20:00,122.16,122.16,122.12,122.14,7946.0,102.9048,102.9048,102.8711,102.888,7946.0
2017-09-29 15:25:00,122.14,122.14,122.07,122.11,14446.0,102.888,102.888,102.829,102.8627,14446.0
2017-09-29 15:30:00,122.09,122.22,122.08,122.2,16101.0,102.8459,102.9554,102.8374,102.9385,16101.0
2017-09-29 15:35:00,122.21,122.26,122.19,122.26,20265.0,102.947,102.9891,102.9301,102.9891,20265.0
2017-09-29 15:40:00,122.26,122.27,122.2,122.25,18820.0,102.9891,102.9975,102.9385,102.9806,18820.0
2017-09-29 15:45:00,122.25,122.32,122.25,122.28,32067.0,102.9806,103.0396,102.9806,103.0059,32067.0
2017-09-29 15:50:00,122.28,122.42,122.21,122.42,36419.0,103.0059,103.1239,102.947,103.1239,36419.0
2017-09-29 15:55:00,122.42,122.56,122.4,122.48,125725.0,103.1239,103.2418,103.107,103.1744,125725.0
2017-10-02 09:30:00,122.87,122.91,122.22,122.4,51135.0,103.5029,103.5366,102.9554,103.107,51135.0
2017-10-02 09:35:00,122.4,122.57,122.05,122.14,13618.0,103.107,103.2502,102.8122,102.888,13618.0
2017-10-02 09:40:00,122.26,122.7,122.23,122.41,9233.0,102.9891,103.3597,102.9638,103.1154,9233.0
2017-10-02 09:45:00,122.33,122.58,122.2,122.48,14082.0,103.048,103.2586,102.9385,103.1744,14082.0
2017-10-02 09:50:00,122.48,122.49,122.15,122.35,18489.0,103.1744,103.1828,102.8964,103.0649,18489.0
2017-10-02 09:55:00,122.29,122.3,122.04,122.06,23855.0,103.0143,103.0228,102.8037,102.8206,23855.0
2017-10-02 10:00:00,122.1,122.51,122.1,122.16,34903.0,102.8543,103.1997,102.8543,102.9048,34903.0
2017-10-02 10:05:00,122.2,122.39,122.04,122.39,15001.0,102.9385,103.0986,102.8037,103.0986,15001.0
2017-10-02 10:10:00,122.33,122.38,122.06,122.09,14490.0,103.048,103.0902,102.8206,102.8459,14490.0
2017-10-02 10:15:00,122.12,122.48,122.12,122.47,13475.0,102.8711,103.1744,102.8711,103.166,13475.0
2017-10-02 10:20:00,122.46,122.5,122.36,122.42,10326.0,103.1575,103.1912,103.0733,103.1239,10326.0
2017-10-02 10:25:00,122.4,122.56,122.2,122.2,18601.0,103.107,103.2418,102.9385,102.9385,18601.0
2017-10-02 10:30:00,122.19,122.19,121.86,121.96,19753.0,102.9301,102.9301,102.6521,102.7364,19753.0
2017-10-02 10:35:00,121.96,122.05,121.73,121.96,15050.0,102.7364,102.8122,102.5426,102.7364,15050.0
2017-10-02 10:40:00,121.95,121.99,121.77,121.87,18791.0,102.7279,102.7616,102.5763,102.6605,18791.0
2017-10-02 10:45:00,121.87,121.9,121.71,121.86,10457.0,102.6605,102.6858,102.5258,102.6521,10457.0
2017-10-02 10:50:00,121.87,122.04,121.76,122.02,11115.0,102.6605,102.8037,102.5679,102.7869,11115.0
2017-10-02 10:55:00,122.06,122.47,122.06,122.47,27224.0,102.8206,103.166,102.8206,103.166,27224.0
2017-10-02 11:00:00,122.45,122.62,122.42,122.51,12122.0,103.1491,103.2923,103.1239,103.1997,12122.0
2017-10-02 11:05:00,122.53,122.59,122.46,122.49,12627.0,103.2165,103.2671,103.1575,103.1828,12627.0
2017-10-02 11:10:00,122.43,122.49,122.36,122.49,8247.0,103.1323,103.1828,103.0733,103.1828,8247.0
2017-10-02 11:15:00,122.45,122.48,122.32,122.38,10111.0,103.1491,103.1744,103.0396,103.0902,10111.0
2017-10-02 11:20:00,122.39,122.43,122.26,122.3,6152.0,103.0986,103.1323,102.9891,103.0228,6152.0
2017-10-02 11:25:00,122.33,122.43,122.26,122.38,9057.0,103.048,103.1323,102.9891,103.0902,9057.0
2017-10-02 11:30:00,122.37,122.66,122.37,122.6,14115.0,103.0817,103.326,103.0817,103.2755,14115.0
2017-10-02 11:35:00,122.63,122.7,122.54,122.59,12610.0,103.3008,103.3597,103.2249,103.2671,12610.0
2017-10-02 11:40:00,122.57,122.73,122.46,122.71,13258.0,103.2502,103.385,103.1575,103.3681,13258.0
2017-10-02 11:45:00,122.75,122.82,122.65,122.73,11085.0,103.4018,103.4608,103.3176,103.385,11085.0
2017-10-02 11:50:00,122.72,122.82,122.69,122.71,12572.0,103.3766,103.4608,103.3513,103.3681,12572.0
2017-10-02 11:55:00,122.69,122.99,122.66,122.97,19523.0,103.3513,103.604,103.326,103.5872,19523.0
2017-10-02 12:00:00,122.98,123.21,122.98,123.1,13792.0,103.5956,103.7893,103.5956,103.6967,13792.0
2017-10-02 12:05:00,123.11,123.17,122.96,122.99,10337.0,103.7051,103.7556,103.5787,103.604,10337.0
2017-10-02 12:10:00,123.0,123.0,122.9,122.98,8433.0,103.6124,103.6124,103.5282,103.5956,8433.0
2017-10-02 12:15:00,122.96,123.04,122.93,122.95,6677.0,103.5787,103.6461,103.5535,103.5703,6677.0
2017-10-02 12:20:00,122.96,122.99,122.78,122.82,7652.0,103.5787,103.604,103.4271,103.4608,7652.0
2017-10-02 12:25:00,122.8,122.85,122.71,122.83,15512.0,103.444,103.4861,103.3681,103.4692,15512.0
2017-10-02 12:30:00,122.84,122.93,122.84,122.91,7601.0,103.4777,103.5535,103.4777,103.5366,7601.0
2017-10-02 12:35:00,122.91,122.93,122.75,122.75,9791.0,103.5366,103.5535,103.4018,103.4018,9791.0
2017-10-02 12:40:00,122.78,122.92,122.76,122.86,7747.0,103.4271,103.545,103.4103,103.4945,7747.0
2017-10-02 12:45:00,122.86,122.91,122.81,122.86,7676.0,103.4945,103.5366,103.4524,103.4945,7676.0
2017-10-02 12:50:00,122.85,122.95,122.82,122.95,5829.0,103.4861,103.5703,103.4608,103.5703,5829.0
2017-10-02 12:55:00,122.98,122.98,122.86,122.89,7901.0,103.5956,103.5956,103.4945,103.5198,7901.0
2017-10-02 13:00:00,122.9,123.03,122.9,122.96,6248.0,103.5282,103.6377,103.5282,103.5787,6248.0
2017-10-02 13:05:00,122.95,122.96,122.9,122.95,5507.0,103.5703,103.5787,103.5282,103.5703,5507.0
2017-10-02 13:10:00,122.97,122.97,122.85,122.87,9412.0,103.5872,103.5872,103.4861,103.5029,9412.0
2017-10-02 13:15:00,122.88,122.91,122.75,122.87,9723.0,103.5113,103.5366,103.4018,103.5029,9723.0
2017-10-02 13:20:00,122.85,122.94,122.8,122.84,7010.0,103.4861,103.5619,103.444,103.4777,7010.0
2017-10-02 13:25:00,122.86,122.9,122.8,122.86,6200.0,103.4945,103.5282,103.444,103.4945,6200.0
2017-10-02 13:30:00,122.83,122.95,122.79,122.94,8588.0,103.4692,103.5703,103.4355,103.5619,8588.0
2017-10-02 13:35:00,122.92,122.99,122.92,122.94,4171.0,103.545,103.604,103.545,103.5619,4171.0
2017-10-02 13:40:00,122.94,123.04,122.91,123.01,8736.0,103.5619,103.6461,103.5366,103.6209,8736.0
2017-10-02 13:45:00,123.03,123.04,122.93,123.04,4282.0,103.6377,103.6461,103.5535,103.6461,4282.0
2017-10-02 13:50:00,123.01,123.12,122.99,123.1,12098.0,103.6209,103.7135,103.604,103.6967,12098.0
2017-10-02 13:55:00,123.1,123.15,123.06,123.14,8061.0,103.6967,103.7388,103.663,103.7304,8061.0
2017-10-02 14:00:00,123.14,123.14,123.09,123.11,5768.0,103.7304,103.7304,103.6882,103.7051,5768.0
2017-10-02 14:05:00,123.1,123.24,123.09,123.22,8958.0,103.6967,103.8146,103.6882,103.7978,8958.0
2017-10-02 14:10:00,123.23,123.24,123.19,123.21,7456.0,103.8062,103.8146,103.7725,103.7893,7456.0
2017-10-02 14:15:00,123.2,123.33,123.18,123.33,8290.0,103.7809,103.8904,103.7641,103.8904,8290.0
2017-10-02 14:20:00,123.33,123.37,123.25,123.35,13127.0,103.8904,103.9241,103.823,103.9073,13127.0
2017-10-02 14:25:00,123.37,123.47,123.37,123.39,13600.0,103.9241,104.0083,103.9241,103.941,13600.0
2017-10-02 14:30:00,123.39,123.39,123.18,123.22,17930.0,103.941,103.941,103.7641,103.7978,17930.0
2017-10-02 14:35:00,123.23,123.33,123.21,123.32,7664.0,103.8062,103.8904,103.7893,103.882,7664.0
2017-10-02 14:40:00,123.32,123.36,123.25,123.26,8547.0,103.882,103.9157,103.823,103.8315,8547.0
2017-10-02 14:45:00,123.25,123.3,123.2,123.25,10026.0,103.823,103.8651,103.7809,103.823,10026.0
2017-10-02 14:50:00,123.25,123.32,123.24,123.32,8315.0,103.823,103.882,103.8146,103.882,8315.0
2017-10-02 14:55:00,123.3,123.33,123.27,123.27,5069.0,103.8651,103.8904,103.8399,103.8399,5069.0
2017-10-02 15:00:00,123.27,123.29,123.21,123.27,10076.0,103.8399,103.8567,103.7893,103.8399,10076.0
2017-10-02 15:05:00,123.27,123.32,123.21,123.29,7383.0,103.8399,103.882,103.7893,103.8567,7383.0
2017-10-02 15:10:00,123.29,123.29,123.19,123.22,12658.0,103.8567,103.8567,103.7725,103.7978,12658.0
2017-10-02 15:15:00,123.22,123.24,123.14,123.22,9210.0,103.7978,103.8146,103.7304,103.7978,9210.0
2017-10-02 15:20:00,123.22,123.24,123.16,123.23,10128.0,103.7978,103.8146,103.7472,103.8062,10128.0
2017-10-02 15:25:00,123.23,123.27,123.19,123.24,12015.0,103.8062,103.8399,103.7725,103.8146,12015.0
2017-10-02 15:30:00,123.23,123.3,123.21,123.3,14613.0,103.8062,103.8651,103.7893,103.8651,14613.0
2017-10-02 15:35:00,123.29,123.3,123.2,123.22,16555.0,103.8567,103.8651,103.7809,103.7978,16555.0
2017-10-02 15:40:00,123.25,123.26,123.13,123.18,25333.0,103.823,103.8315,103.7219,103.7641,25333.0
2017-10-02 15:45:00,123.17,123.25,123.15,123.21,23126.0,103.7556,103.823,103.7388,103.7893,23126.0
2017-10-02 15:50:00,123.21,123.28,123.19,123.27,24438.0,103.7893,103.8483,103.7725,103.8399,24438.0
2017-10-02 15:55:00,123.27,123.42,123.26,123.32,72006.0,103.8399,103.9662,103.8315,103.882,72006.0
2017-10-03 09:30:00,123.31,123.67,123.2,123.38,16929.0,103.8736,104.1768,103.7809,103.9325,16929.0
2017-10-03 09:35:00,123.52,123.54,123.0,123.12,11264.0,104.0505,104.0673,103.6124,103.7135,11264.0
2017-10-03 09:40:00,123.01,123.12,122.73,122.73,10774.0,103.6209,103.7135,103.385,103.385,10774.0
2017-10-03 09:45:00,122.72,122.81,122.55,122.6,12149.0,103.3766,103.4524,103.2334,103.2755,12149.0
2017-10-03 09:50:00,122.59,122.71,122.47,122.49,25447.0,103.2671,103.3681,103.166,103.1828,25447.0
2017-10-03 09:55:00,122.57,122.83,122.53,122.76,8316.0,103.2502,103.4692,103.2165,103.4103,8316.0
2017-10-03 10:00:00,122.76,122.93,122.66,122.68,4966.0,103.4103,103.5535,103.326,103.3429,4966.0
2017-10-03 10:05:00,122.74,122.74,122.45,122.48,11559.0,103.3934,103.3934,103.1491,103.1744,11559.0
2017-10-03 10:10:00,122.53,122.94,122.47,122.92,7516.0,103.2165,103.5619,103.166,103.545,7516.0
2017-10-03 10:15:00,122.97,123.01,122.75,122.75,16699.0,103.5872,103.6209,103.4018,103.4018,16699.0
2017-10-03 10:20:00,122.77,122.95,122.75,122.8,6071.0,103.4187,103.5703,103.4018,103.444,6071.0
2017-10-03 10:25:00,122.78,122.9,122.73,122.73,8396.0,103.4271,103.5282,103.385,103.385,8396.0
2017-10-03 10:30:00,122.75,122.79,122.6,122.6,5792.0,103.4018,103.4355,103.2755,103.2755,5792.0
2017-10-03 10:35:00,122.64,122.78,122.61,122.67,7848.0,103.3092,103.4271,103.2839,103.3344,7848.0
2017-10-03 10:40:00,122.66,122.73,122.6,122.73,4580.0,103.326,103.385,103.2755,103.385,4580.0
2017-10-03 10:45:00,122.77,122.84,122.69,122.72,5615.0,103.4187,103.4777,103.3513,103.3766,5615.0
2017-10-03 10:50:00,122.7,122.7,122.39,122.48,22221.0,103.3597,103.3597,103.0986,103.1744,22221.0
2017-10-03 10:55:00,122.49,122.57,122.46,122.52,21474.0,103.1828,103.2502,103.1575,103.2081,21474.0
2017-10-03 11:00:00,122.52,122.71,122.51,122.68,6602.0,103.2081,103.3681,103.1997,103.3429,6602.0
2017-10-03 11:05:00,122.68,122.82,122.59,122.82,8656.0,103.3429,103.4608,103.2671,103.4608,8656.0
2017-10-03 11:10:00,122.82,122.92,122.72,122.9,8126.0,103.4608,103.545,103.3766,103.5282,8126.0
2017-10-03 11:15:00,122.91,122.99,122.91,122.94,6292.0,103.5366,103.604,103.5366,103.5619,6292.0
2017-10-03 11:20:00,122.97,122.99,122.82,122.82,5525.0,103.5872,103.604,103.4608,103.4608,5525.0
2017-10-03 11:25:00,122.84,122.93,122.82,122.89,3636.0,103.4777,103.5535,103.4608,103.5198,3636.0
2017-10-03 11:30:00,122.92,122.98,122.9,122.95,2404.0,103.545,103.5956,103.5282,103.5703,2404.0
2017-10-03 11:35:00,122.97,123.11,122.94,123.11,29413.0,103.5872,103.7051,103.5619,103.7051,29413.0
2017-10-03 11:40:00,123.14,123.16,123.09,123.1,4854.0,103.7304,103.7472,103.6882,103.6967,4854.0
2017-10-03 11:45:00,123.1,123.12,122.95,122.95,4246.0,103.6967,103.7135,103.5703,103.5703,4246.0
2017-10-03 11:50:00,122.93,123.02,122.88,122.98,10518.0,103.5535,103.6293,103.5113,103.5956,10518.0
2017-10-03 11:55:00,122.99,122.99,122.9,122.9,4721.0,103.604,103.604,103.5282,103.5282,4721.0
2017-10-03 12:00:00,122.92,122.98,122.89,122.95,2582.0,103.545,103.5956,103.5198,103.5703,2582.0
2017-10-03 12:05:00,122.95,122.98,122.79,122.84,19294.0,103.5703,103.5956,103.4355,103.4777,19294.0
2017-10-03 12:10:00,122.8,122.8,122.68,122.7,2532.0,103.444,103.444,103.3429,103.3597,2532.0
2017-10-03 12:15:00,122.76,122.92,122.75,122.88,4470.0,103.4103,103.545,103.4018,103.5113,4470.0
2017-10-03 12:20:00,122.87,122.87,122.78,122.81,3337.0,103.5029,103.5029,103.4271,103.4524,3337.0
2017-10-03 12:25:00,122.84,122.84,122.7,122.79,4200.0,103.4777,103.4777,103.3597,103.4355,4200.0
2017-10-03 12:30:00,122.77,122.79,122.72,122.73,3541.0,103.4187,103.4355,103.3766,103.385,3541.0
2017-10-03 12:35:00,122.72,122.72,122.67,122.7,3244.0,103.3766,103.3766,103.3344,103.3597,3244.0
2017-10-03 12:40:00,122.71,122.73,122.69,122.71,2300.0,103.3681,103.385,103.3513,103.3681,2300.0
2017-10-03 12:45:00,122.75,122.8,122.74,122.77,2952.0,103.4018,103.444,103.3934,103.4187,2952.0
2017-10-03 12:50:00,122.81,122.81,122.74,122.76,2502.0,103.4524,103.4524,103.3934,103.4103,2502.0
2017-10-03 12:55:00,122.74,122.74,122.63,122.63,9598.0,103.3934,103.3934,103.3008,103.3008,9598.0
2017-10-03 13:00:00,122.65,122.77,122.64,122.77,5701.0,103.3176,103.4187,103.3092,103.4187,5701.0
2017-10-03 13:05:00,122.79,122.98,122.79,122.98,6909.0,103.4355,103.5956,103.4355,103.5956,6909.0
2017-10-03 13:10:00,122.94,123.0,122.88,123.0,4918.0,103.5619,103.6124,103.5113,103.6124,4918.0
2017-10-03 13:15:00,123.02,123.04,122.96,123.02,2590.0,103.6293,103.6461,103.5787,103.6293,2590.0
2017-10-03 13:20:00,123.06,123.06,122.97,123.04,3771.0,103.663,103.663,103.5872,103.6461,3771.0
2017-10-03 13:25:00,123.07,123.07,122.92,122.92,19183.0,103.6714,103.6714,103.545,103.545,19183.0
2017-10-03 13:30:00,122.91,122.91,122.83,122.85,4658.0,103.5366,103.5366,103.4692,103.4861,4658.0
2017-10-03 13:35:00,122.9,123.03,122.9,123.01,9636.0,103.5282,103.6377,103.5282,103.6209,9636.0
2017-10-03 13:40:00,123.01,123.11,122.93,123.11,5535.0,103.6209,103.7051,103.5535,103.7051,5535.0
2017-10-03 13:45:00,123.07,123.18,123.02,123.15,11753.0,103.6714,103.7641,103.6293,103.7388,11753.0
2017-10-03 13:50:00,123.12,123.18,123.08,123.16,11107.0,103.7135,103.7641,103.6798,103.7472,11107.0
2017-10-03 13:55:00,123.17,123.24,123.15,123.24,7451.0,103.7556,103.8146,103.7388,103.8146,7451.0
2017-10-03 14:00:00,123.23,123.23,123.17,123.17,1882.0,103.8062,103.8062,103.7556,103.7556,1882.0
2017-10-03 14:05:00,123.17,123.24,123.16,123.23,8218.0,103.7556,103.8146,103.7472,103.8062,8218.0
2017-10-03 14:10:00,123.24,123.24,123.16,123.2,5066.0,103.8146,103.8146,103.7472,103.7809,5066.0
2017-10-03 14:15:00,123.19,123.21,123.16,123.19,4796.0,103.7725,103.7893,103.7472,103.7725,4796.0
2017-10-03 14:20:00,123.2,123.21,123.16,123.17,3201.0,103.7809,103.7893,103.7472,103.7556,3201.0
2017-10-03 14:25:00,123.22,123.33,123.21,123.33,5879.0,103.7978,103.8904,103.7893,103.8904,5879.0
2017-10-03 14:30:00,123.32,123.4,123.29,123.39,5851.0,103.882,103.9494,103.8567,103.941,5851.0
2017-10-03 14:35:00,123.36,123.46,123.36,123.43,11813.0,103.9157,103.9999,103.9157,103.9747,11813.0
2017-10-03 14:40:00,123.46,123.46,123.42,123.43,1312.0,103.9999,103.9999,103.9662,103.9747,1312.0
2017-10-03 14:45:00,123.43,123.47,123.36,123.37,3712.0,103.9747,104.0083,103.9157,103.9241,3712.0
2017-10-03 14:50:00,123.36,123.4,123.28,123.4,3795.0,103.9157,103.9494,103.8483,103.9494,3795.0
2017-10-03 14:55:00,123.38,123.44,123.3,123.44,3282.0,103.9325,103.9831,103.8651,103.9831,3282.0
2017-10-03 15:00:00,123.4,123.54,123.4,123.52,6245.0,103.9494,104.0673,103.9494,104.0505,6245.0
2017-10-03 15:05:00,123.53,123.54,123.49,123.54,5464.0,104.0589,104.0673,104.0252,104.0673,5464.0
2017-10-03 15:10:00,123.51,123.52,123.49,123.51,4628.0,104.042,104.0505,104.0252,104.042,4628.0
2017-10-03 15:15:00,123.49,123.54,123.49,123.49,5475.0,104.0252,104.0673,104.0252,104.0252,5475.0
2017-10-03 15:20:00,123.5,123.51,123.42,123.47,8796.0,104.0336,104.042,103.9662,104.0083,8796.0
2017-10-03 15:25:00,123.47,123.52,123.46,123.5,5933.0,104.0083,104.0505,103.9999,104.0336,5933.0
2017-10-03 15:30:00,123.5,123.54,123.45,123.49,20185.0,104.0336,104.0673,103.9915,104.0252,20185.0
2017-10-03 15:35:00,123.49,123.53,123.46,123.49,11829.0,104.0252,104.0589,103.9999,104.0252,11829.0
2017-10-03 15:40:00,123.46,123.53,123.45,123.53,10238.0,103.9999,104.0589,103.9915,104.0589,10238.0
2017-10-03 15:45:00,123.54,123.59,123.5,123.58,18932.0,104.0673,104.1094,104.0336,104.101,18932.0
2017-10-03 15:50:00,123.59,123.69,123.56,123.68,32326.0,104.1094,104.1937,104.0842,104.1852,32326.0
2017-10-03 15:55:00,123.7,123.73,123.64,123.67,60452.0,104.2021,104.2274,104.1516,104.1768,60452.0
2017-10-04 09:30:00,123.71,124.0,123.58,123.78,18738.0,104.2105,104.4548,104.101,104.2695,18738.0
2017-10-04 09:35:00,123.67,123.67,123.28,123.53,10429.0,104.1768,104.1768,103.8483,104.0589,10429.0
2017-10-04 09:40:00,123.57,123.81,123.45,123.64,5524.0,104.0926,104.2948,103.9915,104.1516,5524.0
2017-10-04 09:45:00,123.54,123.69,123.47,123.66,4477.0,104.0673,104.1937,104.0083,104.1684,4477.0
2017-10-04 09:50:00,123.69,123.91,123.69,123.8,3497.0,104.1937,104.379,104.1937,104.2863,3497.0
2017-10-04 09:55:00,123.9,123.95,123.75,123.88,4916.0,104.3706,104.4127,104.2442,104.3537,4916.0
2017-10-04 10:00:00,123.92,124.16,123.79,123.79,6878.0,104.3874,104.5896,104.2779,104.2779,6878.0
2017-10-04 10:05:00,123.88,123.99,123.74,123.81,4351.0,104.3537,104.4464,104.2358,104.2948,4351.0
2017-10-04 10:10:00,123.78,123.88,123.76,123.88,10897.0,104.2695,104.3537,104.2526,104.3537,10897.0
2017-10-04 10:15:00,123.84,123.9,123.78,123.9,1725.0,104.32,104.3706,104.2695,104.3706,1725.0
2017-10-04 10:20:00,123.89,124.1,123.89,124.01,6419.0,104.3621,104.539,104.3621,104.4632,6419.0
2017-10-04 10:25:00,124.01,124.04,123.97,124.01,3024.0,104.4632,104.4885,104.4295,104.4632,3024.0
2017-10-04 10:30:00,123.99,124.05,123.9,123.94,4235.0,104.4464,104.4969,104.3706,104.4043,4235.0
2017-10-04 10:35:00,123.97,124.03,123.89,124.03,3586.0,104.4295,104.4801,104.3621,104.4801,3586.0
2017-10-04 10:40:00,124.04,124.16,124.03,124.11,3446.0,104.4885,104.5896,104.4801,104.5475,3446.0
2017-10-04 10:45:00,124.12,124.15,124.06,124.07,3983.0,104.5559,104.5812,104.5054,104.5138,3983.0
2017-10-04 10:50:00,124.06,124.26,124.06,124.12,6000.0,104.5054,104.6738,104.5054,104.5559,6000.0
2017-10-04 10:55:00,124.12,124.15,124.1,124.14,2400.0,104.5559,104.5812,104.539,104.5727,2400.0
2017-10-04 11:00:00,124.15,124.19,123.97,123.99,6020.0,104.5812,104.6149,104.4295,104.4464,6020.0
2017-10-04 11:05:00,124.01,124.01,123.88,123.9,5619.0,104.4632,104.4632,104.3537,104.3706,5619.0
2017-10-04 11:10:00,123.9,124.03,123.89,123.97,5844.0,104.3706,104.4801,104.3621,104.4295,5844.0
2017-10-04 11:15:00,123.94,123.94,123.87,123.9,2601.0,104.4043,104.4043,104.3453,104.3706,2601.0
2017-10-04 11:20:00,123.89,123.92,123.88,123.88,2510.0,104.3621,104.3874,104.3537,104.3537,2510.0
2017-10-04 11:25:00,123.87,123.99,123.87,123.97,5101.0,104.3453,104.4464,104.3453,104.4295,5101.0
2017-10-04 11:30:00,123.96,124.09,123.95,124.05,7251.0,104.4211,104.5306,104.4127,104.4969,7251.0
2017-10-04 11:35:00,124.06,124.14,124.01,124.14,8503.0,104.5054,104.5727,104.4632,104.5727,8503.0
2017-10-04 11:40:00,124.16,124.17,124.11,124.17,3474.0,104.5896,104.598,104.5475,104.598,3474.0
2017-10-04 11:45:00,124.18,124.18,124.09,124.11,3160.0,104.6064,104.6064,104.5306,104.5475,3160.0
2017-10-04 11:50:00,124.13,124.23,124.13,124.2,6136.0,104.5643,104.6486,104.5643,104.6233,6136.0
2017-10-04 11:55:00,124.21,124.26,124.2,124.21,3310.0,104.6317,104.6738,104.6233,104.6317,3310.0
2017-10-04 12:00:00,124.23,124.25,124.2,124.25,2157.0,104.6486,104.6654,104.6233,104.6654,2157.0
2017-10-04 12:05:00,124.25,124.26,124.19,124.26,5761.0,104.6654,104.6738,104.6149,104.6738,5761.0
2017-10-04 12:10:00,124.26,124.29,124.21,124.22,7334.0,104.6738,104.6991,104.6317,104.6401,7334.0
2017-10-04 12:15:00,124.22,124.22,124.03,124.07,11694.0,104.6401,104.6401,104.4801,104.5138,11694.0
2017-10-04 12:20:00,124.07,124.1,123.98,123.98,3295.0,104.5138,104.539,104.438,104.438,3295.0
2017-10-04 12:25:00,123.97,124.14,123.97,124.02,7693.0,104.4295,104.5727,104.4295,104.4717,7693.0
2017-10-04 12:30:00,124.01,124.16,124.01,124.13,5287.0,104.4632,104.5896,104.4632,104.5643,5287.0
2017-10-04 12:35:00,124.12,124.14,124.09,124.14,4750.0,104.5559,104.5727,104.5306,104.5727,4750.0
2017-10-04 12:40:00,124.13,124.18,124.07,124.13,24700.0,104.5643,104.6064,104.5138,104.5643,24700.0
2017-10-04 12:45:00,124.15,124.23,124.15,124.2,10282.0,104.5812,104.6486,104.5812,104.6233,10282.0
2017-10-04 12:50:00,124.21,124.23,124.03,124.05,20240.0,104.6317,104.6486,104.4801,104.4969,20240.0
2017-10-04 12:55:00,124.01,124.04,123.92,124.03,5677.0,104.4632,104.4885,104.3874,104.4801,5677.0
2017-10-04 13:00:00,124.04,124.11,123.99,124.11,5614.0,104.4885,104.5475,104.4464,104.5475,5614.0
2017-10-04 13:05:00,124.1,124.14,124.1,124.11,2764.0,104.539,104.5727,104.539,104.5475,2764.0
2017-10-04 13:10:00,124.09,124.12,124.04,124.09,3563.0,104.5306,104.5559,104.4885,104.5306,3563.0
2017-10-04 13:15:00,124.08,124.12,124.05,124.09,4301.0,104.5222,104.5559,104.4969,104.5306,4301.0
2017-10-04 13:20:00,124.05,124.1,124.04,124.08,2009.0,104.4969,104.539,104.4885,104.5222,2009.0
2017-10-04 13:25:00,124.03,124.04,123.99,124.0,3100.0,104.4801,104.4885,104.4464,104.4548,3100.0
2017-10-04 13:30:00,123.99,124.04,123.98,124.01,2450.0,104.4464,104.4885,104.438,104.4632,2450.0
2017-10-04 13:35:00,123.98,124.04,123.97,124.0,4465.0,104.438,104.4885,104.4295,104.4548,4465.0
2017-10-04 13:40:00,123.97,124.03,123.92,123.92,2854.0,104.4295,104.4801,104.3874,104.3874,2854.0
2017-10-04 13:45:00,123.89,123.91,123.76,123.78,4216.0,104.3621,104.379,104.2526,104.2695,4216.0
2017-10-04 13:50:00,123.8,123.88,123.78,123.85,5267.0,104.2863,104.3537,104.2695,104.3285,5267.0
2017-10-04 13:55:00,123.86,123.9,123.83,123.88,2357.0,104.3369,104.3706,104.3116,104.3537,2357.0
2017-10-04 14:00:00,123.85,123.89,123.85,123.87,2290.0,104.3285,104.3621,104.3285,104.3453,2290.0
2017-10-04 14:05:00,123.88,123.88,123.79,123.84,5934.0,104.3537,104.3537,104.2779,104.32,5934.0
2017-10-04 14:10:00,123.83,123.94,123.83,123.92,4891.0,104.3116,104.4043,104.3116,104.3874,4891.0
2017-10-04 14:15:00,123.91,123.95,123.85,123.9,10408.0,104.379,104.4127,104.3285,104.3706,10408.0
2017-10-04 14:20:00,123.92,123.92,123.83,123.83,2965.0,104.3874,104.3874,104.3116,104.3116,2965.0
2017-10-04 14:25:00,123.86,123.88,123.83,123.87,4876.0,104.3369,104.3537,104.3116,104.3453,4876.0
2017-10-04 14:30:00,123.87,123.89,123.83,123.83,2550.0,104.3453,104.3621,104.3116,104.3116,2550.0
2017-10-04 14:35:00,123.84,123.88,123.82,123.86,5423.0,104.32,104.3537,104.3032,104.3369,5423.0
2017-10-04 14:40:00,123.86,123.91,123.84,123.9,2583.0,104.3369,104.379,104.32,104.3706,2583.0
2017-10-04 14:45:00,123.9,123.9,123.85,123.89,5171.0,104.3706,104.3706,104.3285,104.3621,5171.0
2017-10-04 14:50:00,123.9,123.94,123.83,123.92,8559.0,104.3706,104.4043,104.3116,104.3874,8559.0
2017-10-04 14:55:00,123.92,123.92,123.88,123.92,4094.0,104.3874,104.3874,104.3537,104.3874,4094.0
2017-10-04 15:00:00,123.9,123.92,123.89,123.9,4593.0,104.3706,104.3874,104.3621,104.3706,4593.0
2017-10-04 15:05:00,123.89,123.9,123.86,123.88,8412.0,104.3621,104.3706,104.3369,104.3537,8412.0
2017-10-04 15:10:00,123.88,123.9,123.86,123.86,4691.0,104.3537,104.3706,104.3369,104.3369,4691.0
2017-10-04 15:15:00,123.88,123.88,123.81,123.87,7970.0,104.3537,104.3537,104.2948,104.3453,7970.0
2017-10-04 15:20:00,123.87,123.91,123.85,123.86,23431.0,104.3453,104.379,104.3285,104.3369,23431.0
2017-10-04 15:25:00,123.89,123.89,123.8,123.82,4053.0,104.3621,104.3621,104.2863,104.3032,4053.0
2017-10-04 15:30:00,123.82,123.87,123.79,123.8,14258.0,104.3032,104.3453,104.2779,104.2863,14258.0
2017-10-04 15:35:00,123.79,123.82,123.75,123.75,13948.0,104.2779,104.3032,104.2442,104.2442,13948.0
2017-10-04 15:40:00,123.75,123.83,123.75,123.8,15148.0,104.2442,104.3116,104.2442,104.2863,15148.0
2017-10-04 15:45:00,123.81,123.84,123.78,123.78,11910.0,104.2948,104.32,104.2695,104.2695,11910.0
2017-10-04 15:50:00,123.79,123.82,123.76,123.82,25542.0,104.2779,104.3032,104.2526,104.3032,25542.0
2017-10-04 15:55:00,123.82,123.89,123.79,123.85,37136.0,104.3032,104.3621,104.2779,104.3285,37136.0
2017-10-05 09:30:00,123.98,124.33,123.7,123.87,15576.0,104.438,104.7328,104.2021,104.3453,15576.0
2017-10-05 09:35:00,123.95,124.11,123.91,123.96,2003.0,104.4127,104.5475,104.379,104.4211,2003.0
2017-10-05 09:40:00,123.93,124.14,123.92,124.05,913.0,104.3958,104.5727,104.3874,104.4969,913.0
2017-10-05 09:45:00,124.12,124.26,124.1,124.14,6200.0,104.5559,104.6738,104.539,104.5727,6200.0
2017-10-05 09:50:00,124.11,124.22,124.05,124.2,18650.0,104.5475,104.6401,104.4969,104.6233,18650.0
2017-10-05 09:55:00,124.23,124.44,124.13,124.44,10251.0,104.6486,104.8255,104.5643,104.8255,10251.0
2017-10-05 10:00:00,124.44,124.53,124.21,124.23,11989.0,104.8255,104.9013,104.6317,104.6486,11989.0
2017-10-05 10:05:00,124.2,124.39,124.0,124.06,11391.0,104.6233,104.7833,104.4548,104.5054,11391.0
2017-10-05 10:10:00,124.15,124.26,124.1,124.24,10103.0,104.5812,104.6738,104.539,104.657,10103.0
2017-10-05 10:15:00,124.22,124.22,124.05,124.12,9004.0,104.6401,104.6401,104.4969,104.5559,9004.0
2017-10-05 10:20:00,124.08,124.14,124.0,124.11,5408.0,104.5222,104.5727,104.4548,104.5475,5408.0
2017-10-05 10:25:00,124.13,124.16,124.04,124.1,6805.0,104.5643,104.5896,104.4885,104.539,6805.0
2017-10-05 10:30:00,124.14,124.28,124.14,124.27,7525.0,104.5727,104.6907,104.5727,104.6823,7525.0
2017-10-05 10:35:00,124.27,124.35,124.23,124.28,6023.0,104.6823,104.7496,104.6486,104.6907,6023.0
2017-10-05 10:40:00,124.28,124.28,124.13,124.13,2846.0,104.6907,104.6907,104.5643,104.5643,2846.0
2017-10-05 10:45:00,124.13,124.16,124.08,124.14,2362.0,104.5643,104.5896,104.5222,104.5727,2362.0
2017-10-05 10:50:00,124.17,124.18,124.1,124.12,2802.0,104.598,104.6064,104.539,104.5559,2802.0
2017-10-05 10:55:00,124.08,124.09,123.96,123.98,5674.0,104.5222,104.5306,104.4211,104.438,5674.0
2017-10-05 11:00:00,124.02,124.08,123.93,124.01,3442.0,104.4717,104.5222,104.3958,104.4632,3442.0
2017-10-05 11:05:00,123.99,124.06,123.97,124.02,5879.0,104.4464,104.5054,104.4295,104.4717,5879.0
2017-10-05 11:10:00,124.04,124.13,124.04,124.09,3000.0,104.4885,104.5643,104.4885,104.5306,3000.0
2017-10-05 11:15:00,124.12,124.15,124.06,124.12,3525.0,104.5559,104.5812,104.5054,104.5559,3525.0
2017-10-05 11:20:00,124.12,124.13,124.09,124.11,4424.0,104.5559,104.5643,104.5306,104.5475,4424.0
2017-10-05 11:25:00,124.11,124.3,124.1,124.26,14044.0,104.5475,104.7075,104.539,104.6738,14044.0
2017-10-05 11:30:00,124.26,124.4,124.19,124.38,6990.0,104.6738,104.7918,104.6149,104.7749,6990.0
2017-10-05 11:35:00,124.36,124.38,124.29,124.38,3260.0,104.7581,104.7749,104.6991,104.7749,3260.0
2017-10-05 11:40:00,124.38,124.46,124.37,124.4,2916.0,104.7749,104.8423,104.7665,104.7918,2916.0
2017-10-05 11:45:00,124.43,124.52,124.42,124.46,7378.0,104.817,104.8928,104.8086,104.8423,7378.0
2017-10-05 11:50:00,124.51,124.66,124.5,124.61,8410.0,104.8844,105.0108,104.876,104.9687,8410.0
2017-10-05 11:55:00,124.6,124.62,124.55,124.56,2470.0,104.9602,104.9771,104.9181,104.9265,2470.0
2017-10-05 12:00:00,124.56,124.6,124.52,124.59,12183.0,104.9265,104.9602,104.8928,104.9518,12183.0
2017-10-05 12:05:00,124.56,124.56,124.44,124.5,3207.0,104.9265,104.9265,104.8255,104.876,3207.0
2017-10-05 12:10:00,124.5,124.5,124.38,124.38,3050.0,104.876,104.876,104.7749,104.7749,3050.0
2017-10-05 12:15:00,124.38,124.5,124.35,124.5,4250.0,104.7749,104.876,104.7496,104.876,4250.0
2017-10-05 12:20:00,124.48,124.48,124.35,124.37,3601.0,104.8592,104.8592,104.7496,104.7665,3601.0
2017-10-05 12:25:00,124.38,124.49,124.37,124.47,5202.0,104.7749,104.8676,104.7665,104.8507,5202.0
2017-10-05 12:30:00,124.43,124.43,124.28,124.37,2321.0,104.817,104.817,104.6907,104.7665,2321.0
2017-10-05 12:35:00,124.34,124.36,124.29,124.35,1959.0,104.7412,104.7581,104.6991,104.7496,1959.0
2017-10-05 12:40:00,124.38,124.39,124.31,124.31,2449.0,104.7749,104.7833,104.7159,104.7159,2449.0
2017-10-05 12:45:00,124.34,124.39,124.32,124.36,3160.0,104.7412,104.7833,104.7244,104.7581,3160.0
2017-10-05 12:50:00,124.38,124.43,124.37,124.41,2900.0,104.7749,104.817,104.7665,104.8002,2900.0
2017-10-05 12:55:00,124.41,124.41,124.36,124.4,3325.0,104.8002,104.8002,104.7581,104.7918,3325.0
2017-10-05 13:00:00,124.36,124.48,124.36,124.48,3280.0,104.7581,104.8592,104.7581,104.8592,3280.0
2017-10-05 13:05:00,124.46,124.69,124.46,124.69,9197.0,104.8423,105.0361,104.8423,105.0361,9197.0
2017-10-05 13:10:00,124.65,124.78,124.64,124.78,7000.0,105.0024,105.1119,104.9939,105.1119,7000.0
2017-10-05 13:15:00,124.79,124.84,124.75,124.84,4771.0,105.1203,105.1624,105.0866,105.1624,4771.0
2017-10-05 13:20:00,124.82,124.84,124.77,124.77,2202.0,105.1456,105.1624,105.1034,105.1034,2202.0
2017-10-05 13:25:00,124.83,124.83,124.72,124.77,4433.0,105.154,105.154,105.0613,105.1034,4433.0
2017-10-05 13:30:00,124.8,124.8,124.75,124.79,2500.0,105.1287,105.1287,105.0866,105.1203,2500.0
2017-10-05 13:35:00,124.81,124.81,124.72,124.72,1300.0,105.1371,105.1371,105.0613,105.0613,1300.0
2017-10-05 13:40:00,124.74,124.81,124.71,124.79,4962.0,105.0782,105.1371,105.0529,105.1203,4962.0
2017-10-05 13:45:00,124.76,124.78,124.7,124.7,1010.0,105.095,105.1119,105.0445,105.0445,1010.0
2017-10-05 13:50:00,124.72,124.74,124.65,124.67,4884.0,105.0613,105.0782,105.0024,105.0192,4884.0
2017-10-05 13:55:00,124.67,124.71,124.6,124.63,8492.0,105.0192,105.0529,104.9602,104.9855,8492.0
2017-10-05 14:00:00,124.6,124.69,124.6,124.65,4610.0,104.9602,105.0361,104.9602,105.0024,4610.0
2017-10-05 14:05:00,124.66,124.7,124.64,124.65,8506.0,105.0108,105.0445,104.9939,105.0024,8506.0
2017-10-05 14:10:00,124.68,124.68,124.54,124.55,3854.0,105.0276,105.0276,104.9097,104.9181,3854.0
2017-10-05 14:15:00,124.58,124.62,124.49,124.49,11359.0,104.9434,104.9771,104.8676,104.8676,11359.0
2017-10-05 14:20:00,124.49,124.59,124.47,124.58,7691.0,104.8676,104.9518,104.8507,104.9434,7691.0
2017-10-05 14:25:00,124.59,124.59,124.46,124.46,3377.0,104.9518,104.9518,104.8423,104.8423,3377.0
2017-10-05 14:30:00,124.39,124.47,124.38,124.42,7253.0,104.7833,104.8507,104.7749,104.8086,7253.0
2017-10-05 14:35:00,124.39,124.47,124.38,124.42,4898.0,104.7833,104.8507,104.7749,104.8086,4898.0
2017-10-05 14:40:00,124.41,124.43,124.35,124.39,3985.0,104.8002,104.817,104.7496,104.7833,3985.0
2017-10-05 14:45:00,124.37,124.44,124.37,124.42,10194.0,104.7665,104.8255,104.7665,104.8086,10194.0
2017-10-05 14:50:00,124.4,124.47,124.37,124.4,5208.0,104.7918,104.8507,104.7665,104.7918,5208.0
2017-10-05 14:55:00,124.41,124.41,124.31,124.34,7312.0,104.8002,104.8002,104.7159,104.7412,7312.0
2017-10-05 15:00:00,124.35,124.41,124.3,124.3,7801.0,104.7496,104.8002,104.7075,104.7075,7801.0
2017-10-05 15:05:00,124.3,124.41,124.3,124.39,5365.0,104.7075,104.8002,104.7075,104.7833,5365.0
2017-10-05 15:10:00,124.4,124.42,124.37,124.4,4021.0,104.7918,104.8086,104.7665,104.7918,4021.0
2017-10-05 15:15:00,124.41,124.42,124.35,124.37,5993.0,104.8002,104.8086,104.7496,104.7665,5993.0
2017-10-05 15:20:00,124.36,124.36,124.3,124.34,5039.0,104.7581,104.7581,104.7075,104.7412,5039.0
2017-10-05 15:25:00,124.32,124.34,124.29,124.33,12316.0,104.7244,104.7412,104.6991,104.7328,12316.0
2017-10-05 15:30:00,124.33,124.36,124.31,124.34,13458.0,104.7328,104.7581,104.7159,104.7412,13458.0
2017-10-05 15:35:00,124.33,124.33,124.19,124.21,12154.0,104.7328,104.7328,104.6149,104.6317,12154.0
2017-10-05 15:40:00,124.21,124.25,124.2,124.2,15253.0,104.6317,104.6654,104.6233,104.6233,15253.0
2017-10-05 15:45:00,124.22,124.36,124.2,124.32,16099.0,104.6401,104.7581,104.6233,104.7244,16099.0
2017-10-05 15:50:00,124.32,124.36,124.28,124.32,22394.0,104.7244,104.7581,104.6907,104.7244,22394.0
2017-10-05 15:55:00,124.33,124.43,124.31,124.41,59336.0,104.7328,104.817,104.7159,104.8002,59336.0
2017-10-06 09:30:00,124.64,124.7,124.23,124.58,12244.0,104.9939,105.0445,104.6486,104.9434,12244.0
2017-10-06 09:35:00,124.56,124.75,124.56,124.74,2379.0,104.9265,105.0866,104.9265,105.0782,2379.0
2017-10-06 09:40:00,124.74,125.11,124.74,125.0,12364.0,105.0782,105.3898,105.0782,105.2972,12364.0
2017-10-06 09:45:00,124.97,124.98,124.76,124.76,26265.0,105.2719,105.2803,105.095,105.095,26265.0
2017-10-06 09:50:00,124.81,125.02,124.77,124.89,20024.0,105.1371,105.314,105.1034,105.2045,20024.0
2017-10-06 09:55:00,124.79,125.05,124.71,124.97,4200.0,105.1203,105.3393,105.0529,105.2719,4200.0
2017-10-06 10:00:00,124.95,125.05,124.88,125.0,4236.0,105.2551,105.3393,105.1961,105.2972,4236.0
2017-10-06 10:05:00,125.05,125.05,124.81,124.89,6715.0,105.3393,105.3393,105.1371,105.2045,6715.0
2017-10-06 10:10:00,124.93,125.05,124.88,125.05,2000.0,105.2382,105.3393,105.1961,105.3393,2000.0
2017-10-06 10:15:00,124.98,125.14,124.91,124.91,4461.0,105.2803,105.4151,105.2214,105.2214,4461.0
2017-10-06 10:20:00,124.96,124.96,124.86,124.86,3145.0,105.2635,105.2635,105.1793,105.1793,3145.0
2017-10-06 10:25:00,124.9,124.92,124.81,124.92,3501.0,105.2129,105.2298,105.1371,105.2298,3501.0
2017-10-06 10:30:00,124.95,124.95,124.79,124.83,6100.0,105.2551,105.2551,105.1203,105.154,6100.0
2017-10-06 10:35:00,124.83,124.91,124.79,124.91,18847.0,105.154,105.2214,105.1203,105.2214,18847.0
2017-10-06 10:40:00,124.88,124.92,124.83,124.91,16628.0,105.1961,105.2298,105.154,105.2214,16628.0
2017-10-06 10:45:00,124.9,124.91,124.74,124.75,3200.0,105.2129,105.2214,105.0782,105.0866,3200.0
2017-10-06 10:50:00,124.75,124.83,124.7,124.75,7350.0,105.0866,105.154,105.0445,105.0866,7350.0
2017-10-06 10:55:00,124.71,124.79,124.64,124.67,15085.0,105.0529,105.1203,104.9939,105.0192,15085.0
2017-10-06 11:00:00,124.7,124.76,124.65,124.76,19177.0,105.0445,105.095,105.0024,105.095,19177.0
2017-10-06 11:05:00,124.77,124.79,124.73,124.77,2565.0,105.1034,105.1203,105.0697,105.1034,2565.0
2017-10-06 11:10:00,124.77,124.94,124.74,124.92,17675.0,105.1034,105.2466,105.0782,105.2298,17675.0
2017-10-06 11:15:00,124.93,125.0,124.9,125.0,9077.0,105.2382,105.2972,105.2129,105.2972,9077.0
2017-10-06 11:20:00,124.97,124.99,124.9,124.92,5928.0,105.2719,105.2888,105.2129,105.2298,5928.0
2017-10-06 11:25:00,124.91,124.93,124.85,124.89,3127.0,105.2214,105.2382,105.1708,105.2045,3127.0
2017-10-06 11:30:00,124.91,124.94,124.87,124.94,2659.0,105.2214,105.2466,105.1877,105.2466,2659.0
2017-10-06 11:35:00,124.91,124.93,124.88,124.93,1524.0,105.2214,105.2382,105.1961,105.2382,1524.0
2017-10-06 11:40:00,124.91,124.92,124.78,124.83,5295.0,105.2214,105.2298,105.1119,105.154,5295.0
2017-10-06 11:45:00,124.81,124.86,124.78,124.84,9171.0,105.1371,105.1793,105.1119,105.1624,9171.0
2017-10-06 11:50:00,124.81,124.84,124.67,124.69,14292.0,105.1371,105.1624,105.0192,105.0361,14292.0
2017-10-06 11:55:00,124.69,124.69,124.57,124.62,1475.0,105.0361,105.0361,104.935,104.9771,1475.0
2017-10-06 12:00:00,124.59,124.79,124.59,124.79,10031.0,104.9518,105.1203,104.9518,105.1203,10031.0
2017-10-06 12:05:00,124.78,124.8,124.69,124.7,2200.0,105.1119,105.1287,105.0361,105.0445,2200.0
2017-10-06 12:10:00,124.58,124.62,124.57,124.61,2700.0,104.9434,104.9771,104.935,104.9687,2700.0
2017-10-06 12:15:00,124.63,124.75,124.57,124.73,3236.0,104.9855,105.0866,104.935,105.0697,3236.0
2017-10-06 12:20:00,124.74,124.76,124.59,124.66,4653.0,105.0782,105.095,104.9518,105.0108,4653.0
2017-10-06 12:25:00,124.66,124.73,124.65,124.71,3290.0,105.0108,105.0697,105.0024,105.0529,3290.0
2017-10-06 12:30:00,124.73,124.73,124.69,124.69,1725.0,105.0697,105.0697,105.0361,105.0361,1725.0
2017-10-06 12:35:00,124.65,124.72,124.63,124.7,2455.0,105.0024,105.0613,104.9855,105.0445,2455.0
2017-10-06 12:40:00,124.71,124.8,124.7,124.8,5250.0,105.0529,105.1287,105.0445,105.1287,5250.0
2017-10-06 12:45:00,124.78,124.82,124.75,124.82,3954.0,105.1119,105.1456,105.0866,105.1456,3954.0
2017-10-06 12:50:00,124.82,124.85,124.8,124.83,3100.0,105.1456,105.1708,105.1287,105.154,3100.0
2017-10-06 12:55:00,124.84,124.91,124.84,124.85,4112.0,105.1624,105.2214,105.1624,105.1708,4112.0
2017-10-06 13:00:00,124.82,124.85,124.78,124.85,8428.0,105.1456,105.1708,105.1119,105.1708,8428.0
2017-10-06 13:05:00,124.85,124.87,124.8,124.8,3866.0,105.1708,105.1877,105.1287,105.1287,3866.0
2017-10-06 13:10:00,124.85,124.86,124.8,124.86,2885.0,105.1708,105.1793,105.1287,105.1793,2885.0
2017-10-06 13:15:00,124.84,124.88,124.84,124.86,1054.0,105.1624,105.1961,105.1624,105.1793,1054.0
2017-10-06 13:20:00,124.86,124.87,124.81,124.82,780.0,105.1793,105.1877,105.1371,105.1456,780.0
2017-10-06 13:25:00,124.76,124.82,124.75,124.79,2100.0,105.095,105.1456,105.0866,105.1203,2100.0
2017-10-06 13:30:00,124.77,124.8,124.77,124.78,1431.0,105.1034,105.1287,105.1034,105.1119,1431.0
2017-10-06 13:35:00,124.75,124.78,124.71,124.71,3550.0,105.0866,105.1119,105.0529,105.0529,3550.0
2017-10-06 13:40:00,124.75,124.79,124.74,124.79,2965.0,105.0866,105.1203,105.0782,105.1203,2965.0
2017-10-06 13:45:00,124.77,124.79,124.74,124.76,2100.0,105.1034,105.1203,105.0782,105.095,2100.0
2017-10-06 13:50:00,124.77,124.77,124.7,124.72,2061.0,105.1034,105.1034,105.0445,105.0613,2061.0
2017-10-06 13:55:00,124.73,124.77,124.71,124.75,5098.0,105.0697,105.1034,105.0529,105.0866,5098.0
2017-10-06 14:00:00,124.72,124.82,124.72,124.81,6931.0,105.0613,105.1456,105.0613,105.1371,6931.0
2017-10-06 14:05:00,124.83,124.86,124.81,124.83,5331.0,105.154,105.1793,105.1371,105.154,5331.0
2017-10-06 14:10:00,124.84,124.94,124.82,124.94,10590.0,105.1624,105.2466,105.1456,105.2466,10590.0
2017-10-06 14:15:00,124.93,124.93,124.88,124.92,7136.0,105.2382,105.2382,105.1961,105.2298,7136.0
2017-10-06 14:20:00,124.91,124.96,124.9,124.94,9010.0,105.2214,105.2635,105.2129,105.2466,9010.0
2017-10-06 14:25:00,124.93,124.99,124.91,124.93,7351.0,105.2382,105.2888,105.2214,105.2382,7351.0
2017-10-06 14:30:00,124.91,124.92,124.84,124.85,6745.0,105.2214,105.2298,105.1624,105.1708,6745.0
2017-10-06 14:35:00,124.85,124.96,124.82,124.95,8657.0,105.1708,105.2635,105.1456,105.2551,8657.0
2017-10-06 14:40:00,124.97,125.01,124.94,124.98,4667.0,105.2719,105.3056,105.2466,105.2803,4667.0
2017-10-06 14:45:00,124.97,125.07,124.94,125.01,7290.0,105.2719,105.3562,105.2466,105.3056,7290.0
2017-10-06 14:50:00,125.01,125.15,125.01,125.14,5171.0,105.3056,105.4235,105.3056,105.4151,5171.0
2017-10-06 14:55:00,125.11,125.25,125.08,125.2,12006.0,105.3898,105.5078,105.3646,105.4657,12006.0
2017-10-06 15:00:00,125.2,125.31,125.19,125.31,22587.0,105.4657,105.5583,105.4572,105.5583,22587.0
2017-10-06 15:05:00,125.29,125.36,125.26,125.27,13207.0,105.5415,105.6004,105.5162,105.5246,13207.0
2017-10-06 15:10:00,125.27,125.27,125.17,125.18,8328.0,105.5246,105.5246,105.4404,105.4488,8328.0
2017-10-06 15:15:00,125.17,125.28,125.16,125.25,16462.0,105.4404,105.5331,105.432,105.5078,16462.0
2017-10-06 15:20:00,125.24,125.28,125.23,125.25,16415.0,105.4994,105.5331,105.4909,105.5078,16415.0
2017-10-06 15:25:00,125.25,125.26,125.13,125.15,8962.0,105.5078,105.5162,105.4067,105.4235,8962.0
2017-10-06 15:30:00,125.13,125.13,125.01,125.05,10388.0,105.4067,105.4067,105.3056,105.3393,10388.0
2017-10-06 15:35:00,125.04,125.08,125.03,125.04,11168.0,105.3309,105.3646,105.3225,105.3309,11168.0
2017-10-06 15:40:00,125.03,125.04,124.91,124.91,16233.0,105.3225,105.3309,105.2214,105.2214,16233.0
2017-10-06 15:45:00,124.92,124.98,124.88,124.89,28607.0,105.2298,105.2803,105.1961,105.2045,28607.0
2017-10-06 15:50:00,124.87,125.0,124.76,125.0,41860.0,105.1877,105.2972,105.095,105.2972,41860.0
2017-10-06 15:55:00,124.98,125.12,124.95,125.06,97915.0,105.2803,105.3983,105.2551,105.3477,97915.0
2017-10-09 09:30:00,124.8,125.05,124.8,124.92,15804.0,105.1287,105.3393,105.1287,105.2298,15804.0
2017-10-09 09:35:00,125.05,125.3,125.04,125.16,3795.0,105.3393,105.5499,105.3309,105.432,3795.0
2017-10-09 09:40:00,125.1,125.18,125.01,125.01,2952.0,105.3814,105.4488,105.3056,105.3056,2952.0
2017-10-09 09:45:00,125.09,125.12,124.9,124.93,4328.0,105.373,105.3983,105.2129,105.2382,4328.0
2017-10-09 09:50:00,124.93,124.93,124.76,124.84,6231.0,105.2382,105.2382,105.095,105.1624,6231.0
2017-10-09 09:55:00,124.89,124.9,124.62,124.71,4400.0,105.2045,105.2129,104.9771,105.0529,4400.0
2017-10-09 10:00:00,124.68,124.75,124.62,124.74,5311.0,105.0276,105.0866,104.9771,105.0782,5311.0
2017-10-09 10:05:00,124.79,124.86,124.77,124.84,2818.0,105.1203,105.1793,105.1034,105.1624,2818.0
2017-10-09 10:10:00,124.79,124.87,124.72,124.86,4916.0,105.1203,105.1877,105.0613,105.1793,4916.0
2017-10-09 10:15:00,124.86,124.86,124.72,124.73,4692.0,105.1793,105.1793,105.0613,105.0697,4692.0
2017-10-09 10:20:00,124.75,124.82,124.71,124.73,2859.0,105.0866,105.1456,105.0529,105.0697,2859.0
2017-10-09 10:25:00,124.71,124.75,124.6,124.65,2300.0,105.0529,105.0866,104.9602,105.0024,2300.0
2017-10-09 10:30:00,124.68,124.8,124.66,124.73,4111.0,105.0276,105.1287,105.0108,105.0697,4111.0
2017-10-09 10:35:00,124.71,124.77,124.48,124.48,12190.0,105.0529,105.1034,104.8592,104.8592,12190.0
2017-10-09 10:40:00,124.51,124.51,124.35,124.39,12044.0,104.8844,104.8844,104.7496,104.7833,12044.0
2017-10-09 10:45:00,124.39,124.62,124.38,124.61,7431.0,104.7833,104.9771,104.7749,104.9687,7431.0
2017-10-09 10:50:00,124.61,124.71,124.59,124.71,2500.0,104.9687,105.0529,104.9518,105.0529,2500.0
2017-10-09 10:55:00,124.73,124.83,124.72,124.83,6934.0,105.0697,105.154,105.0613,105.154,6934.0
2017-10-09 11:00:00,124.82,124.99,124.82,124.88,7911.0,105.1456,105.2888,105.1456,105.1961,7911.0
2017-10-09 11:05:00,124.9,125.06,124.9,125.05,12555.0,105.2129,105.3477,105.2129,105.3393,12555.0
2017-10-09 11:10:00,125.04,125.1,125.04,125.08,5996.0,105.3309,105.3814,105.3309,105.3646,5996.0
2017-10-09 11:15:00,125.08,125.16,125.08,125.16,2956.0,105.3646,105.432,105.3646,105.432,2956.0
2017-10-09 11:20:00,125.12,125.15,125.08,125.08,1785.0,105.3983,105.4235,105.3646,105.3646,1785.0
2017-10-09 11:25:00,125.11,125.14,125.01,125.14,2882.0,105.3898,105.4151,105.3056,105.4151,2882.0
2017-10-09 11:30:00,125.12,125.27,125.12,125.21,3623.0,105.3983,105.5246,105.3983,105.4741,3623.0
2017-10-09 11:35:00,125.19,125.19,125.02,125.12,4743.0,105.4572,105.4572,105.314,105.3983,4743.0
2017-10-09 11:40:00,125.12,125.2,125.12,125.18,2526.0,105.3983,105.4657,105.3983,105.4488,2526.0
2017-10-09 11:45:00,125.18,125.22,125.14,125.19,2117.0,105.4488,105.4825,105.4151,105.4572,2117.0
2017-10-09 11:50:00,125.23,125.28,125.2,125.26,3700.0,105.4909,105.5331,105.4657,105.5162,3700.0
2017-10-09 11:55:00,125.24,125.32,125.22,125.29,3330.0,105.4994,105.5667,105.4825,105.5415,3330.0
2017-10-09 12:00:00,125.29,125.3,125.25,125.29,3144.0,105.5415,105.5499,105.5078,105.5415,3144.0
2017-10-09 12:05:00,125.26,125.3,125.22,125.22,3843.0,105.5162,105.5499,105.4825,105.4825,3843.0
2017-10-09 12:10:00,125.23,125.25,125.19,125.24,2860.0,105.4909,105.5078,105.4572,105.4994,2860.0
2017-10-09 12:15:00,125.24,125.31,125.24,125.29,2097.0,105.4994,105.5583,105.4994,105.5415,2097.0
2017-10-09 12:20:00,125.3,125.32,125.23,125.32,7051.0,105.5499,105.5667,105.4909,105.5667,7051.0
2017-10-09 12:25:00,125.27,125.31,125.26,125.26,876.0,105.5246,105.5583,105.5162,105.5162,876.0
2017-10-09 12:30:00,125.26,125.31,125.24,125.3,3764.0,105.5162,105.5583,105.4994,105.5499,3764.0
2017-10-09 12:35:00,125.25,125.26,125.2,125.22,3157.0,105.5078,105.5162,105.4657,105.4825,3157.0
2017-10-09 12:40:00,125.18,125.19,125.1,125.14,1786.0,105.4488,105.4572,105.3814,105.4151,1786.0
2017-10-09 12:45:00,125.1,125.16,125.1,125.11,3166.0,105.3814,105.432,105.3814,105.3898,3166.0
2017-10-09 12:50:00,125.12,125.2,125.08,125.2,2900.0,105.3983,105.4657,105.3646,105.4657,2900.0
2017-10-09 12:55:00,125.2,125.25,125.18,125.22,2158.0,105.4657,105.5078,105.4488,105.4825,2158.0
2017-10-09 13:00:00,125.16,125.21,125.12,125.21,4212.0,105.432,105.4741,105.3983,105.4741,4212.0
2017-10-09 13:05:00,125.2,125.26,125.16,125.26,4001.0,105.4657,105.5162,105.432,105.5162,4001.0
2017-10-09 13:10:00,125.26,125.31,125.22,125.31,3051.0,105.5162,105.5583,105.4825,105.5583,3051.0
2017-10-09 13:15:00,125.34,125.37,125.26,125.31,4100.0,105.5836,105.6089,105.5162,105.5583,4100.0
2017-10-09 13:20:00,125.25,125.33,125.25,125.27,4942.0,105.5078,105.5752,105.5078,105.5246,4942.0
2017-10-09 13:25:00,125.26,125.32,125.25,125.31,1700.0,105.5162,105.5667,105.5078,105.5583,1700.0
2017-10-09 13:30:00,125.29,125.44,125.26,125.43,11761.0,105.5415,105.6678,105.5162,105.6594,11761.0
2017-10-09 13:35:00,125.4,125.48,125.4,125.44,4761.0,105.6341,105.7015,105.6341,105.6678,4761.0
2017-10-09 13:40:00,125.4,125.4,125.32,125.32,800.0,105.6341,105.6341,105.5667,105.5667,800.0
2017-10-09 13:45:00,125.36,125.49,125.34,125.49,2820.0,105.6004,105.71,105.5836,105.71,2820.0
2017-10-09 13:50:00,125.45,125.45,125.4,125.42,3640.0,105.6763,105.6763,105.6341,105.651,3640.0
2017-10-09 13:55:00,125.41,125.41,125.28,125.28,6346.0,105.6426,105.6426,105.5331,105.5331,6346.0
2017-10-09 14:00:00,125.26,125.29,125.2,125.22,4500.0,105.5162,105.5415,105.4657,105.4825,4500.0
2017-10-09 14:05:00,125.17,125.17,125.1,125.12,2300.0,105.4404,105.4404,105.3814,105.3983,2300.0
2017-10-09 14:10:00,125.12,125.19,125.09,125.18,9970.0,105.3983,105.4572,105.373,105.4488,9970.0
2017-10-09 14:15:00,125.17,125.2,125.1,125.1,3304.0,105.4404,105.4657,105.3814,105.3814,3304.0
2017-10-09 14:20:00,125.11,125.11,125.02,125.02,2705.0,105.3898,105.3898,105.314,105.314,2705.0
2017-10-09 14:25:00,125.0,125.08,124.99,125.04,6300.0,105.2972,105.3646,105.2888,105.3309,6300.0
2017-10-09 14:30:00,125.0,125.01,124.96,124.97,2150.0,105.2972,105.3056,105.2635,105.2719,2150.0
2017-10-09 14:35:00,124.99,124.99,124.91,124.94,4505.0,105.2888,105.2888,105.2214,105.2466,4505.0
2017-10-09 14:40:00,124.93,124.98,124.93,124.97,2311.0,105.2382,105.2803,105.2382,105.2719,2311.0
2017-10-09 14:45:00,124.96,125.01,124.95,125.0,2909.0,105.2635,105.3056,105.2551,105.2972,2909.0
2017-10-09 14:50:00,125.0,125.0,124.91,124.91,2334.0,105.2972,105.2972,105.2214,105.2214,2334.0
2017-10-09 14:55:00,124.89,124.94,124.88,124.94,2332.0,105.2045,105.2466,105.1961,105.2466,2332.0
2017-10-09 15:00:00,124.95,124.97,124.91,124.92,4921.0,105.2551,105.2719,105.2214,105.2298,4921.0
2017-10-09 15:05:00,124.93,125.07,124.93,125.06,15663.0,105.2382,105.3562,105.2382,105.3477,15663.0
2017-10-09 15:10:00,125.05,125.08,125.03,125.05,7419.0,105.3393,105.3646,105.3225,105.3393,7419.0
2017-10-09 15:15:00,125.09,125.11,125.03,125.07,8105.0,105.373,105.3898,105.3225,105.3562,8105.0
2017-10-09 15:20:00,125.06,125.06,124.98,124.98,3300.0,105.3477,105.3477,105.2803,105.2803,3300.0
2017-10-09 15:25:00,124.98,124.99,124.96,124.98,7533.0,105.2803,105.2888,105.2635,105.2803,7533.0
2017-10-09 15:30:00,124.97,124.99,124.91,124.91,5757.0,105.2719,105.2888,105.2214,105.2214,5757.0
2017-10-09 15:35:00,124.9,124.92,124.82,124.83,6314.0,105.2129,105.2298,105.1456,105.154,6314.0
2017-10-09 15:40:00,124.83,124.85,124.77,124.82,13956.0,105.154,105.1708,105.1034,105.1456,13956.0
2017-10-09 15:45:00,124.81,124.83,124.76,124.8,13412.0,105.1371,105.154,105.095,105.1287,13412.0
2017-10-09 15:50:00,124.81,124.9,124.81,124.86,16261.0,105.1371,105.2129,105.1371,105.1793,16261.0
2017-10-09 15:55:00,124.87,124.92,124.82,124.9,31207.0,105.1877,105.2298,105.1456,105.2129,31207.0
2017-10-10 09:30:00,124.88,125.02,124.77,124.97,12400.0,105.1961,105.314,105.1034,105.2719,12400.0
2017-10-10 09:35:00,124.88,125.07,124.79,124.91,4100.0,105.1961,105.3562,105.1203,105.2214,4100.0
2017-10-10 09:40:00,125.06,125.53,125.06,125.47,7820.0,105.3477,105.7436,105.3477,105.6931,7820.0
2017-10-10 09:45:00,125.46,125.86,125.46,125.84,6514.0,105.6847,106.0216,105.6847,106.0048,6514.0
2017-10-10 09:50:00,125.81,125.86,125.62,125.73,12100.0,105.9795,106.0216,105.8195,105.9121,12100.0
2017-10-10 09:55:00,125.72,125.87,125.66,125.78,5361.0,105.9037,106.0301,105.8532,105.9542,5361.0
2017-10-10 10:00:00,125.78,125.83,125.35,125.35,18307.0,105.9542,105.9964,105.592,105.592,18307.0
2017-10-10 10:05:00,125.4,125.49,125.24,125.24,4864.0,105.6341,105.71,105.4994,105.4994,4864.0
2017-10-10 10:10:00,125.28,125.42,125.25,125.41,9248.0,105.5331,105.651,105.5078,105.6426,9248.0
2017-10-10 10:15:00,125.38,125.53,125.34,125.36,7721.0,105.6173,105.7436,105.5836,105.6004,7721.0
2017-10-10 10:20:00,125.32,125.33,125.23,125.24,3183.0,105.5667,105.5752,105.4909,105.4994,3183.0
2017-10-10 10:25:00,125.1,125.23,125.07,125.22,2500.0,105.3814,105.4909,105.3562,105.4825,2500.0
2017-10-10 10:30:00,125.26,125.37,125.26,125.31,5113.0,105.5162,105.6089,105.5162,105.5583,5113.0
2017-10-10 10:35:00,125.28,125.28,125.12,125.21,4125.0,105.5331,105.5331,105.3983,105.4741,4125.0
2017-10-10 10:40:00,125.17,125.28,125.11,125.26,4021.0,105.4404,105.5331,105.3898,105.5162,4021.0
2017-10-10 10:45:00,125.27,125.29,125.2,125.24,3300.0,105.5246,105.5415,105.4657,105.4994,3300.0
2017-10-10 10:50:00,125.26,125.36,125.11,125.11,4084.0,105.5162,105.6004,105.3898,105.3898,4084.0
2017-10-10 10:55:00,125.15,125.24,125.15,125.21,4441.0,105.4235,105.4994,105.4235,105.4741,4441.0
2017-10-10 11:00:00,125.2,125.32,125.17,125.31,6312.0,105.4657,105.5667,105.4404,105.5583,6312.0
2017-10-10 11:05:00,125.32,125.4,125.29,125.29,3303.0,105.5667,105.6341,105.5415,105.5415,3303.0
2017-10-10 11:10:00,125.27,125.3,125.23,125.3,43916.0,105.5246,105.5499,105.4909,105.5499,43916.0
2017-10-10 11:15:00,125.24,125.27,125.14,125.14,3020.0,105.4994,105.5246,105.4151,105.4151,3020.0
2017-10-10 11:20:00,125.16,125.3,125.14,125.3,8023.0,105.432,105.5499,105.4151,105.5499,8023.0
2017-10-10 11:25:00,125.31,125.39,125.3,125.39,8467.0,105.5583,105.6257,105.5499,105.6257,8467.0
2017-10-10 11:30:00,125.42,125.43,125.32,125.32,4288.0,105.651,105.6594,105.5667,105.5667,4288.0
2017-10-10 11:35:00,125.31,125.43,125.29,125.43,5243.0,105.5583,105.6594,105.5415,105.6594,5243.0
2017-10-10 11:40:00,125.46,125.51,125.37,125.37,5132.0,105.6847,105.7268,105.6089,105.6089,5132.0
2017-10-10 11:45:00,125.34,125.35,125.18,125.18,12743.0,105.5836,105.592,105.4488,105.4488,12743.0
2017-10-10 11:50:00,125.18,125.24,125.13,125.21,6938.0,105.4488,105.4994,105.4067,105.4741,6938.0
2017-10-10 11:55:00,125.18,125.33,125.14,125.26,6264.0,105.4488,105.5752,105.4151,105.5162,6264.0
2017-10-10 12:00:00,125.27,125.48,125.26,125.42,17259.0,105.5246,105.7015,105.5162,105.651,17259.0
2017-10-10 12:05:00,125.42,125.43,125.28,125.43,5750.0,105.651,105.6594,105.5331,105.6594,5750.0
2017-10-10 12:10:00,125.42,125.45,125.39,125.4,2588.0,105.651,105.6763,105.6257,105.6341,2588.0
2017-10-10 12:15:00,125.45,125.45,125.31,125.39,7100.0,105.6763,105.6763,105.5583,105.6257,7100.0
2017-10-10 12:20:00,125.38,125.53,125.36,125.47,43252.0,105.6173,105.7436,105.6004,105.6931,43252.0
2017-10-10 12:25:00,125.43,125.49,125.4,125.4,112208.0,105.6594,105.71,105.6341,105.6341,112208.0
2017-10-10 12:30:00,125.39,125.45,125.39,125.44,3500.0,105.6257,105.6763,105.6257,105.6678,3500.0
2017-10-10 12:35:00,125.47,125.57,125.46,125.55,2450.0,105.6931,105.7773,105.6847,105.7605,2450.0
2017-10-10 12:40:00,125.53,125.68,125.51,125.68,2180.0,105.7436,105.87,105.7268,105.87,2180.0
2017-10-10 12:45:00,125.69,125.71,125.55,125.7,7819.0,105.8784,105.8953,105.7605,105.8869,7819.0
2017-10-10 12:50:00,125.7,125.71,125.65,125.65,2800.0,105.8869,105.8953,105.8447,105.8447,2800.0
2017-10-10 12:55:00,125.65,125.79,125.65,125.74,5963.0,105.8447,105.9627,105.8447,105.9205,5963.0
2017-10-10 13:00:00,125.75,125.76,125.69,125.74,4079.0,105.929,105.9374,105.8784,105.9205,4079.0
2017-10-10 13:05:00,125.72,125.75,125.71,125.71,1100.0,105.9037,105.929,105.8953,105.8953,1100.0
2017-10-10 13:10:00,125.71,125.86,125.68,125.86,6414.0,105.8953,106.0216,105.87,106.0216,6414.0
2017-10-10 13:15:00,125.83,125.88,125.75,125.88,2917.0,105.9964,106.0385,105.929,106.0385,2917.0
2017-10-10 13:20:00,125.87,125.89,125.83,125.87,6882.0,106.0301,106.0469,105.9964,106.0301,6882.0
2017-10-10 13:25:00,125.87,125.91,125.82,125.91,7800.0,106.0301,106.0638,105.9879,106.0638,7800.0
2017-10-10 13:30:00,125.87,125.9,125.81,125.81,5628.0,106.0301,106.0553,105.9795,105.9795,5628.0
2017-10-10 13:35:00,125.84,125.87,125.77,125.84,8330.0,106.0048,106.0301,105.9458,106.0048,8330.0
2017-10-10 13:40:00,125.86,125.9,125.84,125.87,3538.0,106.0216,106.0553,106.0048,106.0301,3538.0
2017-10-10 13:45:00,125.85,125.92,125.84,125.9,3296.0,106.0132,106.0722,106.0048,106.0553,3296.0
2017-10-10 13:50:00,125.91,125.91,125.79,125.86,8477.0,106.0638,106.0638,105.9627,106.0216,8477.0
2017-10-10 13:55:00,125.85,125.9,125.74,125.74,5370.0,106.0132,106.0553,105.9205,105.9205,5370.0
2017-10-10 14:00:00,125.75,125.79,125.71,125.72,6349.0,105.929,105.9627,105.8953,105.9037,6349.0
2017-10-10 14:05:00,125.7,125.71,125.64,125.71,5921.0,105.8869,105.8953,105.8363,105.8953,5921.0
2017-10-10 14:10:00,125.72,125.73,125.64,125.7,5700.0,105.9037,105.9121,105.8363,105.8869,5700.0
2017-10-10 14:15:00,125.67,125.71,125.63,125.63,3063.0,105.8616,105.8953,105.8279,105.8279,3063.0
2017-10-10 14:20:00,125.65,125.66,125.58,125.65,6300.0,105.8447,105.8532,105.7858,105.8447,6300.0
2017-10-10 14:25:00,125.66,125.66,125.58,125.66,2290.0,105.8532,105.8532,105.7858,105.8532,2290.0
2017-10-10 14:30:00,125.68,125.8,125.64,125.8,4715.0,105.87,105.9711,105.8363,105.9711,4715.0
2017-10-10 14:35:00,125.79,125.79,125.73,125.79,2250.0,105.9627,105.9627,105.9121,105.9627,2250.0
2017-10-10 14:40:00,125.75,125.78,125.62,125.65,3903.0,105.929,105.9542,105.8195,105.8447,3903.0
2017-10-10 14:45:00,125.61,125.74,125.61,125.71,6238.0,105.811,105.9205,105.811,105.8953,6238.0
2017-10-10 14:50:00,125.7,125.76,125.7,125.73,2119.0,105.8869,105.9374,105.8869,105.9121,2119.0
2017-10-10 14:55:00,125.72,125.74,125.59,125.59,4240.0,105.9037,105.9205,105.7942,105.7942,4240.0
2017-10-10 15:00:00,125.6,125.66,125.58,125.65,4805.0,105.8026,105.8532,105.7858,105.8447,4805.0
2017-10-10 15:05:00,125.64,125.69,125.61,125.66,3375.0,105.8363,105.8784,105.811,105.8532,3375.0
2017-10-10 15:10:00,125.68,125.75,125.65,125.73,3724.0,105.87,105.929,105.8447,105.9121,3724.0
2017-10-10 15:15:00,125.71,125.74,125.66,125.67,5475.0,105.8953,105.9205,105.8532,105.8616,5475.0
2017-10-10 15:20:00,125.69,125.77,125.68,125.72,5126.0,105.8784,105.9458,105.87,105.9037,5126.0
2017-10-10 15:25:00,125.71,125.76,125.7,125.74,9795.0,105.8953,105.9374,105.8869,105.9205,9795.0
2017-10-10 15:30:00,125.74,125.81,125.72,125.79,9359.0,105.9205,105.9795,105.9037,105.9627,9359.0
2017-10-10 15:35:00,125.76,125.79,125.75,125.77,8657.0,105.9374,105.9627,105.929,105.9458,8657.0
2017-10-10 15:40:00,125.77,125.85,125.74,125.85,18062.0,105.9458,106.0132,105.9205,106.0132,18062.0
2017-10-10 15:45:00,125.85,125.88,125.75,125.88,18602.0,106.0132,106.0385,105.929,106.0385,18602.0
2017-10-10 15:50:00,125.87,125.89,125.82,125.83,18755.0,106.0301,106.0469,105.9879,105.9964,18755.0
2017-10-10 15:55:00,125.84,125.95,125.82,125.94,51430.0,106.0048,106.0974,105.9879,106.089,51430.0
2017-10-11 09:30:00,125.64,125.92,125.64,125.89,13870.0,105.8363,106.0722,105.8363,106.0469,13870.0
2017-10-11 09:35:00,125.61,126.0,125.61,125.9,28873.0,105.811,106.1396,105.811,106.0553,28873.0
2017-10-11 09:40:00,125.86,126.03,125.73,126.03,9034.0,106.0216,106.1648,105.9121,106.1648,9034.0
2017-10-11 09:45:00,126.04,126.04,125.9,126.0,13670.0,106.1733,106.1733,106.0553,106.1396,13670.0
2017-10-11 09:50:00,126.02,126.16,125.98,126.09,12100.0,106.1564,106.2743,106.1227,106.2154,12100.0
2017-10-11 09:55:00,126.08,126.13,125.94,126.01,8660.0,106.207,106.2491,106.089,106.148,8660.0
2017-10-11 10:00:00,125.98,126.01,125.63,125.63,9117.0,106.1227,106.148,105.8279,105.8279,9117.0
2017-10-11 10:05:00,125.62,125.83,125.62,125.81,9161.0,105.8195,105.9964,105.8195,105.9795,9161.0
2017-10-11 10:10:00,125.78,125.79,125.67,125.68,7324.0,105.9542,105.9627,105.8616,105.87,7324.0
2017-10-11 10:15:00,125.7,125.77,125.68,125.69,14139.0,105.8869,105.9458,105.87,105.8784,14139.0
2017-10-11 10:20:00,125.7,125.73,125.58,125.59,9917.0,105.8869,105.9121,105.7858,105.7942,9917.0
2017-10-11 10:25:00,125.58,125.62,125.48,125.53,11182.0,105.7858,105.8195,105.7015,105.7436,11182.0
2017-10-11 10:30:00,125.55,125.61,125.5,125.61,11209.0,105.7605,105.811,105.7184,105.811,11209.0
2017-10-11 10:35:00,125.62,125.63,125.58,125.61,3031.0,105.8195,105.8279,105.7858,105.811,3031.0
2017-10-11 10:40:00,125.6,125.67,125.55,125.63,14098.0,105.8026,105.8616,105.7605,105.8279,14098.0
2017-10-11 10:45:00,125.65,125.65,125.58,125.61,9827.0,105.8447,105.8447,105.7858,105.811,9827.0
2017-10-11 10:50:00,125.61,125.69,125.6,125.66,8500.0,105.811,105.8784,105.8026,105.8532,8500.0
2017-10-11 10:55:00,125.68,125.74,125.59,125.6,6799.0,105.87,105.9205,105.7942,105.8026,6799.0
2017-10-11 11:00:00,125.6,125.71,125.58,125.71,3907.0,105.8026,105.8953,105.7858,105.8953,3907.0
2017-10-11 11:05:00,125.71,125.8,125.71,125.75,9036.0,105.8953,105.9711,105.8953,105.929,9036.0
2017-10-11 11:10:00,125.75,125.93,125.69,125.91,9125.0,105.929,106.0806,105.8784,106.0638,9125.0
2017-10-11 11:15:00,125.92,126.23,125.92,126.23,15691.0,106.0722,106.3333,106.0722,106.3333,15691.0
2017-10-11 11:20:00,126.26,126.32,126.13,126.21,18437.0,106.3586,106.4091,106.2491,106.3165,18437.0
2017-10-11 11:25:00,126.22,126.22,126.08,126.08,7570.0,106.3249,106.3249,106.207,106.207,7570.0
2017-10-11 11:30:00,126.07,126.07,125.91,125.99,7346.0,106.1985,106.1985,106.0638,106.1311,7346.0
2017-10-11 11:35:00,125.99,126.0,125.87,125.92,5318.0,106.1311,106.1396,106.0301,106.0722,5318.0
2017-10-11 11:40:00,125.95,126.0,125.87,125.87,2100.0,106.0974,106.1396,106.0301,106.0301,2100.0
2017-10-11 11:45:00,125.88,126.01,125.88,125.94,6960.0,106.0385,106.148,106.0385,106.089,6960.0
2017-10-11 11:50:00,125.94,125.95,125.88,125.91,5689.0,106.089,106.0974,106.0385,106.0638,5689.0
2017-10-11 11:55:00,125.94,125.98,125.92,125.98,2504.0,106.089,106.1227,106.0722,106.1227,2504.0
2017-10-11 12:00:00,125.97,125.99,125.95,125.97,5048.0,106.1143,106.1311,106.0974,106.1143,5048.0
2017-10-11 12:05:00,125.95,126.06,125.95,126.05,4855.0,106.0974,106.1901,106.0974,106.1817,4855.0
2017-10-11 12:10:00,126.06,126.13,126.06,126.1,8209.0,106.1901,106.2491,106.1901,106.2238,8209.0
2017-10-11 12:15:00,126.13,126.16,126.04,126.06,6726.0,106.2491,106.2743,106.1733,106.1901,6726.0
2017-10-11 12:20:00,126.07,126.07,126.04,126.05,3567.0,106.1985,106.1985,106.1733,106.1817,3567.0
2017-10-11 12:25:00,126.05,126.06,125.97,125.99,4200.0,106.1817,106.1901,106.1143,106.1311,4200.0
2017-10-11 12:30:00,125.95,125.96,125.91,125.91,2750.0,106.0974,106.1059,106.0638,106.0638,2750.0
2017-10-11 12:35:00,125.94,125.95,125.88,125.88,4315.0,106.089,106.0974,106.0385,106.0385,4315.0
2017-10-11 12:40:00,125.91,125.91,125.77,125.77,7061.0,106.0638,106.0638,105.9458,105.9458,7061.0
2017-10-11 12:45:00,125.76,125.79,125.73,125.73,6821.0,105.9374,105.9627,105.9121,105.9121,6821.0
2017-10-11 12:50:00,125.74,125.81,125.73,125.79,6072.0,105.9205,105.9795,105.9121,105.9627,6072.0
2017-10-11 12:55:00,125.79,125.8,125.75,125.77,9822.0,105.9627,105.9711,105.929,105.9458,9822.0
2017-10-11 13:00:00,125.74,125.97,125.74,125.97,6802.0,105.9205,106.1143,105.9205,106.1143,6802.0
2017-10-11 13:05:00,125.94,125.94,125.84,125.84,10386.0,106.089,106.089,106.0048,106.0048,10386.0
2017-10-11 13:10:00,125.83,125.92,125.8,125.85,6323.0,105.9964,106.0722,105.9711,106.0132,6323.0
2017-10-11 13:15:00,125.85,125.87,125.84,125.84,6540.0,106.0132,106.0301,106.0048,106.0048,6540.0
2017-10-11 13:20:00,125.85,125.89,125.73,125.76,9200.0,106.0132,106.0469,105.9121,105.9374,9200.0
2017-10-11 13:25:00,125.77,125.83,125.76,125.77,3600.0,105.9458,105.9964,105.9374,105.9458,3600.0
2017-10-11 13:30:00,125.76,125.76,125.68,125.7,2000.0,105.9374,105.9374,105.87,105.8869,2000.0
2017-10-11 13:35:00,125.69,125.75,125.66,125.72,4116.0,105.8784,105.929,105.8532,105.9037,4116.0
2017-10-11 13:40:00,125.71,125.78,125.71,125.75,2820.0,105.8953,105.9542,105.8953,105.929,2820.0
2017-10-11 13:45:00,125.77,125.81,125.67,125.67,2902.0,105.9458,105.9795,105.8616,105.8616,2902.0
2017-10-11 13:50:00,125.67,125.68,125.62,125.64,3617.0,105.8616,105.87,105.8195,105.8363,3617.0
2017-10-11 13:55:00,125.62,125.69,125.59,125.68,5426.0,105.8195,105.8784,105.7942,105.87,5426.0
2017-10-11 14:00:00,125.68,125.77,125.63,125.71,2611.0,105.87,105.9458,105.8279,105.8953,2611.0
2017-10-11 14:05:00,125.68,125.72,125.62,125.67,12403.0,105.87,105.9037,105.8195,105.8616,12403.0
2017-10-11 14:10:00,125.7,125.82,125.64,125.64,13647.0,105.8869,105.9879,105.8363,105.8363,13647.0
2017-10-11 14:15:00,125.63,125.7,125.59,125.61,5646.0,105.8279,105.8869,105.7942,105.811,5646.0
2017-10-11 14:20:00,125.64,125.64,125.55,125.56,9786.0,105.8363,105.8363,105.7605,105.7689,9786.0
2017-10-11 14:25:00,125.56,125.61,125.53,125.58,7413.0,105.7689,105.811,105.7436,105.7858,7413.0
2017-10-11 14:30:00,125.57,125.65,125.56,125.62,4494.0,105.7773,105.8447,105.7689,105.8195,4494.0
2017-10-11 14:35:00,125.6,125.61,125.54,125.55,4034.0,105.8026,105.811,105.7521,105.7605,4034.0
2017-10-11 14:40:00,125.56,125.62,125.54,125.61,4798.0,105.7689,105.8195,105.7521,105.811,4798.0
2017-10-11 14:45:00,125.58,125.68,125.58,125.67,2716.0,105.7858,105.87,105.7858,105.8616,2716.0
2017-10-11 14:50:00,125.68,125.71,125.63,125.63,5951.0,105.87,105.8953,105.8279,105.8279,5951.0
2017-10-11 14:55:00,125.63,125.71,125.63,125.7,9939.0,105.8279,105.8953,105.8279,105.8869,9939.0
2017-10-11 15:00:00,125.74,125.76,125.69,125.72,4474.0,105.9205,105.9374,105.8784,105.9037,4474.0
2017-10-11 15:05:00,125.73,125.73,125.67,125.67,5887.0,105.9121,105.9121,105.8616,105.8616,5887.0
2017-10-11 15:10:00,125.66,125.67,125.62,125.67,2900.0,105.8532,105.8616,105.8195,105.8616,2900.0
2017-10-11 15:15:00,125.67,125.73,125.65,125.71,13000.0,105.8616,105.9121,105.8447,105.8953,13000.0
2017-10-11 15:20:00,125.7,125.72,125.67,125.67,4432.0,105.8869,105.9037,105.8616,105.8616,4432.0
2017-10-11 15:25:00,125.67,125.71,125.64,125.64,5334.0,105.8616,105.8953,105.8363,105.8363,5334.0
2017-10-11 15:30:00,125.63,125.75,125.63,125.71,8800.0,105.8279,105.929,105.8279,105.8953,8800.0
2017-10-11 15:35:00,125.71,125.72,125.65,125.65,9144.0,105.8953,105.9037,105.8447,105.8447,9144.0
2017-10-11 15:40:00,125.64,125.67,125.6,125.63,13146.0,105.8363,105.8616,105.8026,105.8279,13146.0
2017-10-11 15:45:00,125.64,125.67,125.52,125.52,25219.0,105.8363,105.8616,105.7352,105.7352,25219.0
2017-10-11 15:50:00,125.55,125.65,125.52,125.65,28721.0,105.7605,105.8447,105.7352,105.8447,28721.0
2017-10-11 15:55:00,125.65,125.66,125.6,125.61,49250.0,105.8447,105.8532,105.8026,105.811,49250.0
2017-10-12 09:30:00,126.02,126.5,126.0,126.45,22127.0,106.1564,106.5608,106.1396,106.5186,22127.0
2017-10-12 09:35:00,126.31,126.46,126.05,126.05,10623.0,106.4007,106.5271,106.1817,106.1817,10623.0
2017-10-12 09:40:00,125.93,126.3,125.91,126.3,3544.0,106.0806,106.3923,106.0638,106.3923,3544.0
2017-10-12 09:45:00,126.32,126.32,126.0,126.03,3800.0,106.4091,106.4091,106.1396,106.1648,3800.0
2017-10-12 09:50:00,125.97,125.98,125.79,125.9,4100.0,106.1143,106.1227,105.9627,106.0553,4100.0
2017-10-12 09:55:00,125.79,125.85,125.65,125.72,15027.0,105.9627,106.0132,105.8447,105.9037,15027.0
2017-10-12 10:00:00,125.76,125.92,125.72,125.87,7453.0,105.9374,106.0722,105.9037,106.0301,7453.0
2017-10-12 10:05:00,125.9,125.9,125.57,125.64,8414.0,106.0553,106.0553,105.7773,105.8363,8414.0
2017-10-12 10:10:00,125.67,125.67,125.46,125.56,7158.0,105.8616,105.8616,105.6847,105.7689,7158.0
2017-10-12 10:15:00,125.59,125.7,125.57,125.59,3817.0,105.7942,105.8869,105.7773,105.7942,3817.0
2017-10-12 10:20:00,125.52,125.62,125.52,125.54,1900.0,105.7352,105.8195,105.7352,105.7521,1900.0
2017-10-12 10:25:00,125.56,125.56,125.47,125.49,1931.0,105.7689,105.7689,105.6931,105.71,1931.0
2017-10-12 10:30:00,125.53,125.71,125.52,125.64,2906.0,105.7436,105.8953,105.7352,105.8363,2906.0
2017-10-12 10:35:00,125.6,125.72,125.59,125.66,2990.0,105.8026,105.9037,105.7942,105.8532,2990.0
2017-10-12 10:40:00,125.71,125.74,125.68,125.68,600.0,105.8953,105.9205,105.87,105.87,600.0
2017-10-12 10:45:00,125.72,125.86,125.7,125.86,2700.0,105.9037,106.0216,105.8869,106.0216,2700.0
2017-10-12 10:50:00,125.84,125.87,125.7,125.71,5682.0,106.0048,106.0301,105.8869,105.8953,5682.0
2017-10-12 10:55:00,125.62,125.72,125.58,125.7,10740.0,105.8195,105.9037,105.7858,105.8869,10740.0
2017-10-12 11:00:00,125.71,125.73,125.63,125.67,5350.0,105.8953,105.9121,105.8279,105.8616,5350.0
2017-10-12 11:05:00,125.68,125.72,125.66,125.67,4212.0,105.87,105.9037,105.8532,105.8616,4212.0
2017-10-12 11:10:00,125.65,125.81,125.64,125.78,6460.0,105.8447,105.9795,105.8363,105.9542,6460.0
2017-10-12 11:15:00,125.79,125.84,125.76,125.79,2677.0,105.9627,106.0048,105.9374,105.9627,2677.0
2017-10-12 11:20:00,125.81,125.96,125.8,125.91,10398.0,105.9795,106.1059,105.9711,106.0638,10398.0
2017-10-12 11:25:00,125.88,125.96,125.88,125.92,8242.0,106.0385,106.1059,106.0385,106.0722,8242.0
2017-10-12 11:30:00,125.91,125.98,125.88,125.92,3703.0,106.0638,106.1227,106.0385,106.0722,3703.0
2017-10-12 11:35:00,125.92,125.99,125.89,125.91,3482.0,106.0722,106.1311,106.0469,106.0638,3482.0
2017-10-12 11:40:00,125.93,125.98,125.9,125.92,4648.0,106.0806,106.1227,106.0553,106.0722,4648.0
2017-10-12 11:45:00,125.9,125.92,125.81,125.81,8732.0,106.0553,106.0722,105.9795,105.9795,8732.0
2017-10-12 11:50:00,125.82,126.0,125.82,125.94,10866.0,105.9879,106.1396,105.9879,106.089,10866.0
2017-10-12 11:55:00,125.96,126.0,125.83,125.84,9947.0,106.1059,106.1396,105.9964,106.0048,9947.0
2017-10-12 12:00:00,125.87,125.89,125.82,125.86,3925.0,106.0301,106.0469,105.9879,106.0216,3925.0
2017-10-12 12:05:00,125.84,125.84,125.75,125.77,3669.0,106.0048,106.0048,105.929,105.9458,3669.0
2017-10-12 12:10:00,125.75,125.84,125.74,125.76,3757.0,105.929,106.0048,105.9205,105.9374,3757.0
2017-10-12 12:15:00,125.76,125.86,125.76,125.85,3748.0,105.9374,106.0216,105.9374,106.0132,3748.0
2017-10-12 12:20:00,125.87,126.02,125.87,125.98,8220.0,106.0301,106.1564,106.0301,106.1227,8220.0
2017-10-12 12:25:00,126.02,126.02,125.95,125.95,6100.0,106.1564,106.1564,106.0974,106.0974,6100.0
2017-10-12 12:30:00,125.95,126.01,125.95,125.95,3110.0,106.0974,106.148,106.0974,106.0974,3110.0
2017-10-12 12:35:00,125.95,125.95,125.86,125.89,4696.0,106.0974,106.0974,106.0216,106.0469,4696.0
2017-10-12 12:40:00,125.88,125.93,125.86,125.89,4000.0,106.0385,106.0806,106.0216,106.0469,4000.0
2017-10-12 12:45:00,125.91,125.93,125.89,125.9,3140.0,106.0638,106.0806,106.0469,106.0553,3140.0
2017-10-12 12:50:00,125.9,125.96,125.9,125.94,20496.0,106.0553,106.1059,106.0553,106.089,20496.0
2017-10-12 12:55:00,125.92,125.96,125.9,125.92,1400.0,106.0722,106.1059,106.0553,106.0722,1400.0
2017-10-12 13:00:00,125.88,125.91,125.83,125.91,4232.0,106.0385,106.0638,105.9964,106.0638,4232.0
2017-10-12 13:05:00,125.89,125.89,125.81,125.86,2000.0,106.0469,106.0469,105.9795,106.0216,2000.0
2017-10-12 13:10:00,125.84,125.87,125.84,125.84,505.0,106.0048,106.0301,106.0048,106.0048,505.0
2017-10-12 13:15:00,125.86,125.92,125.83,125.88,3425.0,106.0216,106.0722,105.9964,106.0385,3425.0
2017-10-12 13:20:00,125.9,125.96,125.9,125.95,1081.0,106.0553,106.1059,106.0553,106.0974,1081.0
2017-10-12 13:25:00,125.92,125.95,125.9,125.93,8831.0,106.0722,106.0974,106.0553,106.0806,8831.0
2017-10-12 13:30:00,125.93,126.21,125.93,126.03,24435.0,106.0806,106.3165,106.0806,106.1648,24435.0
2017-10-12 13:35:00,126.03,126.14,126.03,126.12,1600.0,106.1648,106.2575,106.1648,106.2406,1600.0
2017-10-12 13:40:00,126.14,126.14,126.08,126.1,2200.0,106.2575,106.2575,106.207,106.2238,2200.0
2017-10-12 13:45:00,126.13,126.19,126.1,126.18,9268.0,106.2491,106.2996,106.2238,106.2912,9268.0
2017-10-12 13:50:00,126.15,126.24,126.14,126.16,19704.0,106.2659,106.3417,106.2575,106.2743,19704.0
2017-10-12 13:55:00,126.17,126.27,126.17,126.2,4466.0,106.2828,106.367,106.2828,106.308,4466.0
2017-10-12 14:00:00,126.18,126.19,126.15,126.17,2597.0,106.2912,106.2996,106.2659,106.2828,2597.0
2017-10-12 14:05:00,126.16,126.19,126.06,126.06,8137.0,106.2743,106.2996,106.1901,106.1901,8137.0
2017-10-12 14:10:00,126.05,126.05,125.96,125.96,3002.0,106.1817,106.1817,106.1059,106.1059,3002.0
2017-10-12 14:15:00,125.98,126.01,125.94,125.97,5828.0,106.1227,106.148,106.089,106.1143,5828.0
2017-10-12 14:20:00,125.98,126.07,125.96,126.06,4752.0,106.1227,106.1985,106.1059,106.1901,4752.0
2017-10-12 14:25:00,126.08,126.12,126.04,126.08,5132.0,106.207,106.2406,106.1733,106.207,5132.0
2017-10-12 14:30:00,126.05,126.15,126.05,126.12,3010.0,106.1817,106.2659,106.1817,106.2406,3010.0
2017-10-12 14:35:00,126.14,126.16,126.11,126.12,2108.0,106.2575,106.2743,106.2322,106.2406,2108.0
2017-10-12 14:40:00,126.14,126.2,126.12,126.18,3486.0,106.2575,106.308,106.2406,106.2912,3486.0
2017-10-12 14:45:00,126.16,126.18,126.12,126.14,6151.0,106.2743,106.2912,106.2406,106.2575,6151.0
2017-10-12 14:50:00,126.16,126.17,126.09,126.12,11416.0,106.2743,106.2828,106.2154,106.2406,11416.0
2017-10-12 14:55:00,126.12,126.12,126.07,126.08,4474.0,106.2406,106.2406,106.1985,106.207,4474.0
2017-10-12 15:00:00,126.06,126.11,126.05,126.07,10838.0,106.1901,106.2322,106.1817,106.1985,10838.0
2017-10-12 15:05:00,126.07,126.11,126.07,126.1,7503.0,106.1985,106.2322,106.1985,106.2238,7503.0
2017-10-12 15:10:00,126.12,126.25,126.12,126.23,4800.0,106.2406,106.3502,106.2406,106.3333,4800.0
2017-10-12 15:15:00,126.23,126.26,126.17,126.2,5811.0,106.3333,106.3586,106.2828,106.308,5811.0
2017-10-12 15:20:00,126.21,126.22,126.17,126.21,3855.0,106.3165,106.3249,106.2828,106.3165,3855.0
2017-10-12 15:25:00,126.2,126.21,126.16,126.18,7766.0,106.308,106.3165,106.2743,106.2912,7766.0
2017-10-12 15:30:00,126.2,126.22,126.07,126.1,11650.0,106.308,106.3249,106.1985,106.2238,11650.0
2017-10-12 15:35:00,126.07,126.15,126.05,126.09,11436.0,106.1985,106.2659,106.1817,106.2154,11436.0
2017-10-12 15:40:00,126.09,126.16,126.09,126.12,8794.0,106.2154,106.2743,106.2154,106.2406,8794.0
2017-10-12 15:45:00,126.12,126.12,125.9,125.92,21642.0,106.2406,106.2406,106.0553,106.0722,21642.0
2017-10-12 15:50:00,125.92,125.95,125.88,125.92,32245.0,106.0722,106.0974,106.0385,106.0722,32245.0
2017-10-12 15:55:00,125.92,125.97,125.89,125.95,40870.0,106.0722,106.1143,106.0469,106.0974,40870.0
2017-10-13 09:30:00,126.16,126.29,125.93,126.07,24459.0,106.2743,106.3839,106.0806,106.1985,24459.0
2017-10-13 09:35:00,126.15,126.31,126.03,126.12,10804.0,106.2659,106.4007,106.1648,106.2406,10804.0
2017-10-13 09:40:00,126.04,126.08,125.79,126.06,20199.0,106.1733,106.207,105.9627,106.1901,20199.0
2017-10-13 09:45:00,125.99,126.22,125.95,125.98,3819.0,106.1311,106.3249,106.0974,106.1227,3819.0
2017-10-13 09:50:00,125.96,126.18,125.96,126.14,4036.0,106.1059,106.2912,106.1059,106.2575,4036.0
2017-10-13 09:55:00,126.15,126.42,126.11,126.41,3938.0,106.2659,106.4934,106.2322,106.4849,3938.0
2017-10-13 10:00:00,126.2,126.37,126.2,126.33,4425.0,106.308,106.4512,106.308,106.4175,4425.0
2017-10-13 10:05:00,126.33,126.72,126.26,126.68,25117.0,106.4175,106.7461,106.3586,106.7124,25117.0
2017-10-13 10:10:00,126.71,126.92,126.71,126.89,9558.0,106.7377,106.9146,106.7377,106.8893,9558.0
2017-10-13 10:15:00,126.92,127.03,126.82,127.03,9536.0,106.9146,107.0072,106.8303,107.0072,9536.0
2017-10-13 10:20:00,127.07,127.17,126.86,127.0,9890.0,107.0409,107.1251,106.864,106.9819,9890.0
2017-10-13 10:25:00,126.93,127.04,126.84,126.85,3150.0,106.923,107.0156,106.8472,106.8556,3150.0
2017-10-13 10:30:00,126.92,126.98,126.82,126.86,3539.0,106.9146,106.9651,106.8303,106.864,3539.0
2017-10-13 10:35:00,126.87,126.98,126.84,126.96,6036.0,106.8724,106.9651,106.8472,106.9482,6036.0
2017-10-13 10:40:00,126.98,126.98,126.9,126.96,7029.0,106.9651,106.9651,106.8977,106.9482,7029.0
2017-10-13 10:45:00,126.95,126.95,126.8,126.8,1800.0,106.9398,106.9398,106.8135,106.8135,1800.0
2017-10-13 10:50:00,126.77,126.77,126.5,126.51,19219.0,106.7882,106.7882,106.5608,106.5692,19219.0
2017-10-13 10:55:00,126.5,126.57,126.5,126.53,3900.0,106.5608,106.6197,106.5608,106.586,3900.0
2017-10-13 11:00:00,126.55,126.6,126.47,126.6,12872.0,106.6029,106.645,106.5355,106.645,12872.0
2017-10-13 11:05:00,126.59,126.73,126.52,126.7,20059.0,106.6366,106.7545,106.5776,106.7292,20059.0
2017-10-13 11:10:00,126.69,126.73,126.67,126.69,3392.0,106.7208,106.7545,106.704,106.7208,3392.0
2017-10-13 11:15:00,126.67,126.72,126.6,126.69,5500.0,106.704,106.7461,106.645,106.7208,5500.0
2017-10-13 11:20:00,126.74,126.79,126.72,126.79,3360.0,106.7629,106.805,106.7461,106.805,3360.0
2017-10-13 11:25:00,126.79,126.82,126.71,126.71,12605.0,106.805,106.8303,106.7377,106.7377,12605.0
2017-10-13 11:30:00,126.71,126.71,126.57,126.67,23276.0,106.7377,106.7377,106.6197,106.704,23276.0
2017-10-13 11:35:00,126.68,126.73,126.62,126.68,5785.0,106.7124,106.7545,106.6618,106.7124,5785.0
2017-10-13 11:40:00,126.69,126.69,126.55,126.68,9913.0,106.7208,106.7208,106.6029,106.7124,9913.0
2017-10-13 11:45:00,126.7,126.74,126.55,126.63,4577.0,106.7292,106.7629,106.6029,106.6703,4577.0
2017-10-13 11:50:00,126.64,126.66,126.6,126.62,4700.0,106.6787,106.6955,106.645,106.6618,4700.0
2017-10-13 11:55:00,126.6,126.6,126.46,126.47,4550.0,106.645,106.645,106.5271,106.5355,4550.0
2017-10-13 12:00:00,126.45,126.52,126.41,126.43,6125.0,106.5186,106.5776,106.4849,106.5018,6125.0
2017-10-13 12:05:00,126.46,126.56,126.43,126.54,9800.0,106.5271,106.6113,106.5018,106.5944,9800.0
2017-10-13 12:10:00,126.57,126.6,126.52,126.57,6300.0,106.6197,106.645,106.5776,106.6197,6300.0
2017-10-13 12:15:00,126.54,126.63,126.51,126.61,3450.0,106.5944,106.6703,106.5692,106.6534,3450.0
2017-10-13 12:20:00,126.61,126.63,126.58,126.58,2003.0,106.6534,106.6703,106.6281,106.6281,2003.0
2017-10-13 12:25:00,126.61,126.66,126.6,126.6,2324.0,106.6534,106.6955,106.645,106.645,2324.0
2017-10-13 12:30:00,126.59,126.6,126.55,126.58,2560.0,106.6366,106.645,106.6029,106.6281,2560.0
2017-10-13 12:35:00,126.58,126.67,126.58,126.64,6274.0,106.6281,106.704,106.6281,106.6787,6274.0
2017-10-13 12:40:00,126.67,126.73,126.66,126.66,5736.0,106.704,106.7545,106.6955,106.6955,5736.0
2017-10-13 12:45:00,126.66,126.71,126.65,126.66,4291.0,106.6955,106.7377,106.6871,106.6955,4291.0
2017-10-13 12:50:00,126.66,126.78,126.66,126.7,4454.0,106.6955,106.7966,106.6955,106.7292,4454.0
2017-10-13 12:55:00,126.72,126.72,126.63,126.66,2957.0,106.7461,106.7461,106.6703,106.6955,2957.0
2017-10-13 13:00:00,126.68,126.68,126.56,126.65,10970.0,106.7124,106.7124,106.6113,106.6871,10970.0
2017-10-13 13:05:00,126.67,126.74,126.65,126.73,3134.0,106.704,106.7629,106.6871,106.7545,3134.0
2017-10-13 13:10:00,126.71,126.76,126.7,126.76,1600.0,106.7377,106.7798,106.7292,106.7798,1600.0
2017-10-13 13:15:00,126.76,126.8,126.74,126.8,1698.0,106.7798,106.8135,106.7629,106.8135,1698.0
2017-10-13 13:20:00,126.78,126.78,126.73,126.77,1920.0,106.7966,106.7966,106.7545,106.7882,1920.0
2017-10-13 13:25:00,126.79,126.86,126.79,126.82,3898.0,106.805,106.864,106.805,106.8303,3898.0
2017-10-13 13:30:00,126.81,126.87,126.81,126.85,2694.0,106.8219,106.8724,106.8219,106.8556,2694.0
2017-10-13 13:35:00,126.83,126.87,126.81,126.87,5542.0,106.8387,106.8724,106.8219,106.8724,5542.0
2017-10-13 13:40:00,126.88,126.89,126.84,126.88,5090.0,106.8809,106.8893,106.8472,106.8809,5090.0
2017-10-13 13:45:00,126.89,126.96,126.88,126.94,3687.0,106.8893,106.9482,106.8809,106.9314,3687.0
2017-10-13 13:50:00,126.96,127.0,126.95,126.96,4031.0,106.9482,106.9819,106.9398,106.9482,4031.0
2017-10-13 13:55:00,126.96,126.98,126.87,126.87,6200.0,106.9482,106.9651,106.8724,106.8724,6200.0
2017-10-13 14:00:00,126.87,126.92,126.83,126.9,3917.0,106.8724,106.9146,106.8387,106.8977,3917.0
2017-10-13 14:05:00,126.88,126.94,126.8,126.8,5538.0,106.8809,106.9314,106.8135,106.8135,5538.0
2017-10-13 14:10:00,126.79,126.8,126.52,126.53,10364.0,106.805,106.8135,106.5776,106.586,10364.0
2017-10-13 14:15:00,126.51,126.53,126.43,126.5,5682.0,106.5692,106.586,106.5018,106.5608,5682.0
2017-10-13 14:20:00,126.49,126.49,126.38,126.39,5978.0,106.5523,106.5523,106.4597,106.4681,5978.0
2017-10-13 14:25:00,126.42,126.46,126.36,126.41,5421.0,106.4934,106.5271,106.4428,106.4849,5421.0
2017-10-13 14:30:00,126.43,126.43,126.3,126.34,4078.0,106.5018,106.5018,106.3923,106.426,4078.0
2017-10-13 14:35:00,126.34,126.42,126.32,126.42,1381.0,106.426,106.4934,106.4091,106.4934,1381.0
2017-10-13 14:40:00,126.41,126.52,126.41,126.49,5072.0,106.4849,106.5776,106.4849,106.5523,5072.0
2017-10-13 14:45:00,126.51,126.62,126.51,126.62,7487.0,106.5692,106.6618,106.5692,106.6618,7487.0
2017-10-13 14:50:00,126.61,126.63,126.56,126.6,7593.0,106.6534,106.6703,106.6113,106.645,7593.0
2017-10-13 14:55:00,126.59,126.65,126.55,126.61,8856.0,106.6366,106.6871,106.6029,106.6534,8856.0
2017-10-13 15:00:00,126.58,126.69,126.57,126.67,10244.0,106.6281,106.7208,106.6197,106.704,10244.0
2017-10-13 15:05:00,126.67,126.78,126.67,126.77,7496.0,106.704,106.7966,106.704,106.7882,7496.0
2017-10-13 15:10:00,126.76,126.83,126.74,126.8,9775.0,106.7798,106.8387,106.7629,106.8135,9775.0
2017-10-13 15:15:00,126.81,126.83,126.69,126.69,17261.0,106.8219,106.8387,106.7208,106.7208,17261.0
2017-10-13 15:20:00,126.69,126.76,126.68,126.73,13434.0,106.7208,106.7798,106.7124,106.7545,13434.0
2017-10-13 15:25:00,126.75,126.75,126.64,126.67,11370.0,106.7713,106.7713,106.6787,106.704,11370.0
2017-10-13 15:30:00,126.66,126.66,126.58,126.61,16775.0,106.6955,106.6955,106.6281,106.6534,16775.0
2017-10-13 15:35:00,126.6,126.76,126.6,126.76,19829.0,106.645,106.7798,106.645,106.7798,19829.0
2017-10-13 15:40:00,126.76,126.78,126.72,126.76,19921.0,106.7798,106.7966,106.7461,106.7798,19921.0
2017-10-13 15:45:00,126.76,126.77,126.68,126.72,38428.0,106.7798,106.7882,106.7124,106.7461,38428.0
2017-10-13 15:50:00,126.73,126.73,126.61,126.61,33906.0,106.7545,106.7545,106.6534,106.6534,33906.0
2017-10-13 15:55:00,126.6,126.65,126.57,126.64,58296.0,106.645,106.6871,106.6197,106.6787,58296.0
2017-10-16 09:30:00,127.33,128.32,126.9,128.08,56470.0,107.2599,108.0939,106.8977,107.8917,56470.0
2017-10-16 09:35:00,128.28,128.82,128.17,128.7,34237.0,108.0602,108.5151,107.9675,108.414,34237.0
2017-10-16 09:40:00,128.64,129.62,128.59,129.47,66411.0,108.3634,109.189,108.3213,109.0626,66411.0
2017-10-16 09:45:00,129.59,129.59,129.15,129.43,37617.0,109.1637,109.1637,108.7931,109.0289,37617.0
2017-10-16 09:50:00,129.43,129.55,129.28,129.44,20937.0,109.0289,109.13,108.9026,109.0373,20937.0
2017-10-16 09:55:00,129.44,129.51,129.35,129.38,15952.0,109.0373,109.0963,108.9615,108.9868,15952.0
2017-10-16 10:00:00,129.38,129.41,129.02,129.24,33101.0,108.9868,109.0121,108.6835,108.8689,33101.0
2017-10-16 10:05:00,129.21,129.23,128.9,128.96,10738.0,108.8436,108.8604,108.5825,108.633,10738.0
2017-10-16 10:10:00,128.93,129.04,128.85,128.92,20935.0,108.6077,108.7004,108.5403,108.5993,20935.0
2017-10-16 10:15:00,128.9,129.12,128.87,128.9,41608.0,108.5825,108.7678,108.5572,108.5825,41608.0
2017-10-16 10:20:00,128.84,128.94,128.55,128.68,49500.0,108.5319,108.6162,108.2876,108.3971,49500.0
2017-10-16 10:25:00,128.56,128.56,128.19,128.25,23093.0,108.2961,108.2961,107.9844,108.0349,23093.0
2017-10-16 10:30:00,128.24,128.31,128.07,128.26,7627.0,108.0265,108.0855,107.8833,108.0433,7627.0
2017-10-16 10:35:00,128.22,128.39,128.1,128.39,11736.0,108.0096,108.1528,107.9086,108.1528,11736.0
2017-10-16 10:40:00,128.35,128.45,128.22,128.45,11585.0,108.1192,108.2034,108.0096,108.2034,11585.0
2017-10-16 10:45:00,128.49,128.51,128.39,128.49,7240.0,108.2371,108.2539,108.1528,108.2371,7240.0
2017-10-16 10:50:00,128.49,128.64,128.49,128.56,8923.0,108.2371,108.3634,108.2371,108.2961,8923.0
2017-10-16 10:55:00,128.54,128.55,128.44,128.55,8319.0,108.2792,108.2876,108.195,108.2876,8319.0
2017-10-16 11:00:00,128.56,128.62,128.46,128.46,15058.0,108.2961,108.3466,108.2118,108.2118,15058.0
2017-10-16 11:05:00,128.45,128.6,128.43,128.59,14304.0,108.2034,108.3297,108.1865,108.3213,14304.0
2017-10-16 11:10:00,128.61,128.67,128.56,128.62,11994.0,108.3382,108.3887,108.2961,108.3466,11994.0
2017-10-16 11:15:00,128.61,128.61,128.54,128.58,4998.0,108.3382,108.3382,108.2792,108.3129,4998.0
2017-10-16 11:20:00,128.59,128.78,128.59,128.78,14125.0,108.3213,108.4814,108.3213,108.4814,14125.0
2017-10-16 11:25:00,128.8,128.8,128.74,128.77,14491.0,108.4982,108.4982,108.4477,108.473,14491.0
2017-10-16 11:30:00,128.75,128.82,128.6,128.6,18485.0,108.4561,108.5151,108.3297,108.3297,18485.0
2017-10-16 11:35:00,128.6,128.66,128.54,128.58,14993.0,108.3297,108.3803,108.2792,108.3129,14993.0
2017-10-16 11:40:00,128.58,128.59,128.43,128.43,5556.0,108.3129,108.3213,108.1865,108.1865,5556.0
2017-10-16 11:45:00,128.39,128.57,128.39,128.46,12812.0,108.1528,108.3045,108.1528,108.2118,12812.0
2017-10-16 11:50:00,128.46,128.48,128.31,128.31,6247.0,108.2118,108.2287,108.0855,108.0855,6247.0
2017-10-16 11:55:00,128.31,128.4,128.03,128.15,21372.0,108.0855,108.1613,107.8496,107.9507,21372.0
2017-10-16 12:00:00,128.15,128.39,128.1,128.36,11417.0,107.9507,108.1528,107.9086,108.1276,11417.0
2017-10-16 12:05:00,128.38,128.38,128.26,128.32,6003.0,108.1444,108.1444,108.0433,108.0939,6003.0
2017-10-16 12:10:00,128.33,128.41,128.29,128.41,7746.0,108.1023,108.1697,108.0686,108.1697,7746.0
2017-10-16 12:15:00,128.41,128.44,128.39,128.42,4997.0,108.1697,108.195,108.1528,108.1781,4997.0
2017-10-16 12:20:00,128.42,128.46,128.39,128.4,13176.0,108.1781,108.2118,108.1528,108.1613,13176.0
2017-10-16 12:25:00,128.43,128.5,128.4,128.44,13252.0,108.1865,108.2455,108.1613,108.195,13252.0
2017-10-16 12:30:00,128.44,128.45,128.34,128.34,12801.0,108.195,108.2034,108.1107,108.1107,12801.0
2017-10-16 12:35:00,128.32,128.32,128.15,128.18,9774.0,108.0939,108.0939,107.9507,107.9759,9774.0
2017-10-16 12:40:00,128.15,128.25,128.14,128.23,6754.0,107.9507,108.0349,107.9423,108.0181,6754.0
2017-10-16 12:45:00,128.22,128.42,128.22,128.39,10106.0,108.0096,108.1781,108.0096,108.1528,10106.0
2017-10-16 12:50:00,128.39,128.45,128.39,128.43,3300.0,108.1528,108.2034,108.1528,108.1865,3300.0
2017-10-16 12:55:00,128.4,128.45,128.4,128.45,5447.0,108.1613,108.2034,108.1613,108.2034,5447.0
2017-10-16 13:00:00,128.44,128.51,128.44,128.5,5792.0,108.195,108.2539,108.195,108.2455,5792.0
2017-10-16 13:05:00,128.5,128.54,128.44,128.44,5135.0,108.2455,108.2792,108.195,108.195,5135.0
2017-10-16 13:10:00,128.43,128.55,128.39,128.49,7205.0,108.1865,108.2876,108.1528,108.2371,7205.0
2017-10-16 13:15:00,128.49,128.6,128.49,128.57,10429.0,108.2371,108.3297,108.2371,108.3045,10429.0
2017-10-16 13:20:00,128.58,128.58,128.48,128.53,7363.0,108.3129,108.3129,108.2287,108.2708,7363.0
2017-10-16 13:25:00,128.53,128.66,128.52,128.59,11200.0,108.2708,108.3803,108.2624,108.3213,11200.0
2017-10-16 13:30:00,128.58,128.7,128.55,128.7,5720.0,108.3129,108.414,108.2876,108.414,5720.0
2017-10-16 13:35:00,128.68,128.74,128.64,128.64,5782.0,108.3971,108.4477,108.3634,108.3634,5782.0
2017-10-16 13:40:00,128.63,128.68,128.62,128.66,4444.0,108.355,108.3971,108.3466,108.3803,4444.0
2017-10-16 13:45:00,128.65,128.66,128.61,128.63,5213.0,108.3719,108.3803,108.3382,108.355,5213.0
2017-10-16 13:50:00,128.64,128.68,128.5,128.5,12733.0,108.3634,108.3971,108.2455,108.2455,12733.0
2017-10-16 13:55:00,128.48,128.48,128.36,128.43,5188.0,108.2287,108.2287,108.1276,108.1865,5188.0
2017-10-16 14:00:00,128.43,128.49,128.43,128.45,8648.0,108.1865,108.2371,108.1865,108.2034,8648.0
2017-10-16 14:05:00,128.46,128.48,128.36,128.36,4631.0,108.2118,108.2287,108.1276,108.1276,4631.0
2017-10-16 14:10:00,128.42,128.47,128.38,128.41,14811.0,108.1781,108.2202,108.1444,108.1697,14811.0
2017-10-16 14:15:00,128.4,128.43,128.34,128.42,10100.0,108.1613,108.1865,108.1107,108.1781,10100.0
2017-10-16 14:20:00,128.4,128.43,128.39,128.43,10651.0,108.1613,108.1865,108.1528,108.1865,10651.0
2017-10-16 14:25:00,128.4,128.48,128.39,128.44,9603.0,108.1613,108.2287,108.1528,108.195,9603.0
2017-10-16 14:30:00,128.47,128.48,128.41,128.44,6998.0,108.2202,108.2287,108.1697,108.195,6998.0
2017-10-16 14:35:00,128.44,128.53,128.44,128.52,17050.0,108.195,108.2708,108.195,108.2624,17050.0
2017-10-16 14:40:00,128.51,128.53,128.49,128.52,8044.0,108.2539,108.2708,108.2371,108.2624,8044.0
2017-10-16 14:45:00,128.52,128.54,128.45,128.45,7178.0,108.2624,108.2792,108.2034,108.2034,7178.0
2017-10-16 14:50:00,128.45,128.52,128.45,128.52,8501.0,108.2034,108.2624,108.2034,108.2624,8501.0
2017-10-16 14:55:00,128.52,128.59,128.5,128.51,11067.0,108.2624,108.3213,108.2455,108.2539,11067.0
2017-10-16 15:00:00,128.51,128.54,128.43,128.45,13858.0,108.2539,108.2792,108.1865,108.2034,13858.0
2017-10-16 15:05:00,128.45,128.46,128.27,128.28,9518.0,108.2034,108.2118,108.0518,108.0602,9518.0
2017-10-16 15:10:00,128.28,128.32,128.21,128.32,14746.0,108.0602,108.0939,108.0012,108.0939,14746.0
2017-10-16 15:15:00,128.31,128.37,128.28,128.32,10242.0,108.0855,108.136,108.0602,108.0939,10242.0
2017-10-16 15:20:00,128.31,128.39,128.27,128.39,15760.0,108.0855,108.1528,108.0518,108.1528,15760.0
2017-10-16 15:25:00,128.37,128.39,128.17,128.2,19699.0,108.136,108.1528,107.9675,107.9928,19699.0
2017-10-16 15:30:00,128.17,128.36,128.17,128.3,13262.0,107.9675,108.1276,107.9675,108.077,13262.0
2017-10-16 15:35:00,128.3,128.39,128.3,128.35,15336.0,108.077,108.1528,108.077,108.1192,15336.0
2017-10-16 15:40:00,128.36,128.61,128.36,128.61,38411.0,108.1276,108.3382,108.1276,108.3382,38411.0
2017-10-16 15:45:00,128.61,128.76,128.57,128.73,42871.0,108.3382,108.4645,108.3045,108.4393,42871.0
2017-10-16 15:50:00,128.76,128.84,128.73,128.81,58603.0,108.4645,108.5319,108.4393,108.5066,58603.0
2017-10-16 15:55:00,128.81,128.93,128.79,128.81,109045.0,108.5066,108.6077,108.4898,108.5066,109045.0
2017-10-17 09:30:00,128.44,128.7,128.07,128.07,17872.0,108.195,108.414,107.8833,107.8833,17872.0
2017-10-17 09:35:00,128.08,128.57,127.81,127.82,49654.0,107.8917,108.3045,107.6643,107.6727,49654.0
2017-10-17 09:40:00,127.8,127.98,127.51,127.69,17422.0,107.6558,107.8075,107.4116,107.5632,17422.0
2017-10-17 09:45:00,127.68,127.86,127.5,127.78,17902.0,107.5548,107.7064,107.4031,107.639,17902.0
2017-10-17 09:50:00,127.77,128.03,127.7,128.03,24871.0,107.6306,107.8496,107.5716,107.8496,24871.0
2017-10-17 09:55:00,128.04,128.17,127.94,127.94,22127.0,107.858,107.9675,107.7738,107.7738,22127.0
2017-10-17 10:00:00,127.89,128.19,127.88,128.15,12832.0,107.7317,107.9844,107.7232,107.9507,12832.0
2017-10-17 10:05:00,128.16,128.22,128.08,128.13,9287.0,107.9591,108.0096,107.8917,107.9338,9287.0
2017-10-17 10:10:00,128.15,128.21,128.05,128.14,15383.0,107.9507,108.0012,107.8664,107.9423,15383.0
2017-10-17 10:15:00,128.13,128.14,128.02,128.07,17878.0,107.9338,107.9423,107.8412,107.8833,17878.0
2017-10-17 10:20:00,128.07,128.07,127.86,127.98,17644.0,107.8833,107.8833,107.7064,107.8075,17644.0
2017-10-17 10:25:00,127.97,128.02,127.91,127.98,42044.0,107.799,107.8412,107.7485,107.8075,42044.0
2017-10-17 10:30:00,127.96,128.05,127.85,127.88,24233.0,107.7906,107.8664,107.698,107.7232,24233.0
2017-10-17 10:35:00,127.88,127.98,127.79,127.91,16681.0,107.7232,107.8075,107.6474,107.7485,16681.0
2017-10-17 10:40:00,127.89,128.0,127.83,127.91,13982.0,107.7317,107.8243,107.6811,107.7485,13982.0
2017-10-17 10:45:00,127.91,128.01,127.88,127.94,10933.0,107.7485,107.8327,107.7232,107.7738,10933.0
2017-10-17 10:50:00,127.93,128.19,127.85,128.19,33510.0,107.7654,107.9844,107.698,107.9844,33510.0
2017-10-17 10:55:00,128.17,128.23,128.05,128.22,13280.0,107.9675,108.0181,107.8664,108.0096,13280.0
2017-10-17 11:00:00,128.21,128.26,128.13,128.26,8960.0,108.0012,108.0433,107.9338,108.0433,8960.0
2017-10-17 11:05:00,128.24,128.45,128.15,128.35,16361.0,108.0265,108.2034,107.9507,108.1192,16361.0
2017-10-17 11:10:00,128.4,128.4,128.32,128.4,10905.0,108.1613,108.1613,108.0939,108.1613,10905.0
2017-10-17 11:15:00,128.42,128.6,128.42,128.56,34376.0,108.1781,108.3297,108.1781,108.2961,34376.0
2017-10-17 11:20:00,128.56,128.57,128.4,128.49,31600.0,108.2961,108.3045,108.1613,108.2371,31600.0
2017-10-17 11:25:00,128.48,128.55,128.41,128.43,8069.0,108.2287,108.2876,108.1697,108.1865,8069.0
2017-10-17 11:30:00,128.41,128.43,128.14,128.22,18569.0,108.1697,108.1865,107.9423,108.0096,18569.0
2017-10-17 11:35:00,128.23,128.32,128.14,128.25,12247.0,108.0181,108.0939,107.9423,108.0349,12247.0
2017-10-17 11:40:00,128.25,128.28,128.24,128.28,8038.0,108.0349,108.0602,108.0265,108.0602,8038.0
2017-10-17 11:45:00,128.26,128.28,128.22,128.28,6356.0,108.0433,108.0602,108.0096,108.0602,6356.0
2017-10-17 11:50:00,128.28,128.33,128.22,128.22,7060.0,108.0602,108.1023,108.0096,108.0096,7060.0
2017-10-17 11:55:00,128.24,128.28,128.22,128.27,9284.0,108.0265,108.0602,108.0096,108.0518,9284.0
2017-10-17 12:00:00,128.28,128.29,128.1,128.15,8597.0,108.0602,108.0686,107.9086,107.9507,8597.0
2017-10-17 12:05:00,128.14,128.19,128.14,128.15,21891.0,107.9423,107.9844,107.9423,107.9507,21891.0
2017-10-17 12:10:00,128.17,128.18,128.08,128.14,12041.0,107.9675,107.9759,107.8917,107.9423,12041.0
2017-10-17 12:15:00,128.13,128.13,127.94,127.95,6785.0,107.9338,107.9338,107.7738,107.7822,6785.0
2017-10-17 12:20:00,127.95,127.99,127.92,127.93,15438.0,107.7822,107.8159,107.7569,107.7654,15438.0
2017-10-17 12:25:00,127.92,127.95,127.85,127.86,13659.0,107.7569,107.7822,107.698,107.7064,13659.0
2017-10-17 12:30:00,127.85,127.95,127.85,127.95,9201.0,107.698,107.7822,107.698,107.7822,9201.0
2017-10-17 12:35:00,127.94,127.96,127.9,127.96,6466.0,107.7738,107.7906,107.7401,107.7906,6466.0
2017-10-17 12:40:00,127.96,127.97,127.92,127.93,8182.0,107.7906,107.799,107.7569,107.7654,8182.0
2017-10-17 12:45:00,127.93,127.98,127.91,127.98,27672.0,107.7654,107.8075,107.7485,107.8075,27672.0
2017-10-17 12:50:00,127.98,128.12,127.97,128.09,7044.0,107.8075,107.9254,107.799,107.9001,7044.0
2017-10-17 12:55:00,128.1,128.11,127.99,128.03,6210.0,107.9086,107.917,107.8159,107.8496,6210.0
2017-10-17 13:00:00,128.04,128.04,127.92,127.92,7811.0,107.858,107.858,107.7569,107.7569,7811.0
2017-10-17 13:05:00,127.92,127.93,127.81,127.84,7781.0,107.7569,107.7654,107.6643,107.6895,7781.0
2017-10-17 13:10:00,127.81,127.95,127.8,127.93,12218.0,107.6643,107.7822,107.6558,107.7654,12218.0
2017-10-17 13:15:00,127.94,128.11,127.94,128.07,10955.0,107.7738,107.917,107.7738,107.8833,10955.0
2017-10-17 13:20:00,128.09,128.09,127.92,127.98,7103.0,107.9001,107.9001,107.7569,107.8075,7103.0
2017-10-17 13:25:00,127.96,127.96,127.9,127.92,4111.0,107.7906,107.7906,107.7401,107.7569,4111.0
2017-10-17 13:30:00,127.89,127.9,127.79,127.86,4785.0,107.7317,107.7401,107.6474,107.7064,4785.0
2017-10-17 13:35:00,127.88,127.88,127.79,127.81,8742.0,107.7232,107.7232,107.6474,107.6643,8742.0
2017-10-17 13:40:00,127.8,127.92,127.78,127.83,10901.0,107.6558,107.7569,107.639,107.6811,10901.0
2017-10-17 13:45:00,127.81,127.81,127.64,127.7,9004.0,107.6643,107.6643,107.5211,107.5716,9004.0
2017-10-17 13:50:00,127.71,127.81,127.71,127.77,5743.0,107.58,107.6643,107.58,107.6306,5743.0
2017-10-17 13:55:00,127.79,127.8,127.7,127.75,12605.0,107.6474,107.6558,107.5716,107.6137,12605.0
2017-10-17 14:00:00,127.75,127.84,127.69,127.79,10464.0,107.6137,107.6895,107.5632,107.6474,10464.0
2017-10-17 14:05:00,127.78,127.94,127.77,127.93,15498.0,107.639,107.7738,107.6306,107.7654,15498.0
2017-10-17 14:10:00,127.93,127.98,127.87,127.9,7737.0,107.7654,107.8075,107.7148,107.7401,7737.0
2017-10-17 14:15:00,127.92,128.09,127.89,128.09,18848.0,107.7569,107.9001,107.7317,107.9001,18848.0
2017-10-17 14:20:00,128.1,128.1,127.97,127.98,4893.0,107.9086,107.9086,107.799,107.8075,4893.0
2017-10-17 14:25:00,127.98,128.04,127.94,128.03,11653.0,107.8075,107.858,107.7738,107.8496,11653.0
2017-10-17 14:30:00,128.02,128.05,127.97,128.0,12787.0,107.8412,107.8664,107.799,107.8243,12787.0
2017-10-17 14:35:00,127.99,128.14,127.98,128.14,14631.0,107.8159,107.9423,107.8075,107.9423,14631.0
2017-10-17 14:40:00,128.13,128.23,128.13,128.18,7063.0,107.9338,108.0181,107.9338,107.9759,7063.0
2017-10-17 14:45:00,128.17,128.17,128.09,128.15,14681.0,107.9675,107.9675,107.9001,107.9507,14681.0
2017-10-17 14:50:00,128.14,128.25,128.13,128.24,10263.0,107.9423,108.0349,107.9338,108.0265,10263.0
2017-10-17 14:55:00,128.24,128.24,128.04,128.04,6485.0,108.0265,108.0265,107.858,107.858,6485.0
2017-10-17 15:00:00,128.06,128.07,127.89,128.0,13246.0,107.8749,107.8833,107.7317,107.8243,13246.0
2017-10-17 15:05:00,128.01,128.29,127.99,128.28,26341.0,107.8327,108.0686,107.8159,108.0602,26341.0
2017-10-17 15:10:00,128.32,128.49,128.3,128.48,21593.0,108.0939,108.2371,108.077,108.2287,21593.0
2017-10-17 15:15:00,128.49,128.5,128.34,128.45,20824.0,108.2371,108.2455,108.1107,108.2034,20824.0
2017-10-17 15:20:00,128.45,128.5,128.4,128.49,22461.0,108.2034,108.2455,108.1613,108.2371,22461.0
2017-10-17 15:25:00,128.47,128.52,128.46,128.5,17075.0,108.2202,108.2624,108.2118,108.2455,17075.0
2017-10-17 15:30:00,128.48,128.53,128.44,128.46,26670.0,108.2287,108.2708,108.195,108.2118,26670.0
2017-10-17 15:35:00,128.47,128.49,128.38,128.48,24715.0,108.2202,108.2371,108.1444,108.2287,24715.0
2017-10-17 15:40:00,128.49,128.55,128.43,128.55,22701.0,108.2371,108.2876,108.1865,108.2876,22701.0
2017-10-17 15:45:00,128.54,128.61,128.46,128.61,41651.0,108.2792,108.3382,108.2118,108.3382,41651.0
2017-10-17 15:50:00,128.61,128.74,128.6,128.7,50588.0,108.3382,108.4477,108.3297,108.414,50588.0
2017-10-17 15:55:00,128.71,128.86,128.67,128.68,107701.0,108.4224,108.5488,108.3887,108.3971,107701.0
2017-10-18 09:30:00,128.7,128.99,128.62,128.71,20994.0,108.414,108.6583,108.3466,108.4224,20994.0
2017-10-18 09:35:00,128.74,128.93,128.47,128.9,20884.0,108.4477,108.6077,108.2202,108.5825,20884.0
2017-10-18 09:40:00,128.82,128.92,128.65,128.83,12327.0,108.5151,108.5993,108.3719,108.5235,12327.0
2017-10-18 09:45:00,128.82,129.15,128.68,129.15,6760.0,108.5151,108.7931,108.3971,108.7931,6760.0
2017-10-18 09:50:00,129.17,129.17,128.91,129.0,5398.0,108.8099,108.8099,108.5909,108.6667,5398.0
2017-10-18 09:55:00,129.05,129.28,129.05,129.28,5227.0,108.7088,108.9026,108.7088,108.9026,5227.0
2017-10-18 10:00:00,129.28,129.42,129.28,129.35,7432.0,108.9026,109.0205,108.9026,108.9615,7432.0
2017-10-18 10:05:00,129.4,129.45,129.25,129.4,15443.0,109.0036,109.0458,108.8773,109.0036,15443.0
2017-10-18 10:10:00,129.38,129.62,129.31,129.59,9604.0,108.9868,109.189,108.9278,109.1637,9604.0
2017-10-18 10:15:00,129.57,129.62,129.45,129.5,8630.0,109.1469,109.189,109.0458,109.0879,8630.0
2017-10-18 10:20:00,129.52,129.52,129.33,129.35,8131.0,109.1047,109.1047,108.9447,108.9615,8131.0
2017-10-18 10:25:00,129.31,129.34,129.18,129.31,10548.0,108.9278,108.9531,108.8183,108.9278,10548.0
2017-10-18 10:30:00,129.27,129.27,129.1,129.1,10372.0,108.8941,108.8941,108.7509,108.7509,10372.0
2017-10-18 10:35:00,129.14,129.28,129.13,129.26,7015.0,108.7846,108.9026,108.7762,108.8857,7015.0
2017-10-18 10:40:00,129.25,129.45,129.21,129.45,8337.0,108.8773,109.0458,108.8436,109.0458,8337.0
2017-10-18 10:45:00,129.4,129.54,129.38,129.42,13881.0,109.0036,109.1216,108.9868,109.0205,13881.0
2017-10-18 10:50:00,129.42,129.45,129.25,129.31,10094.0,109.0205,109.0458,108.8773,108.9278,10094.0
2017-10-18 10:55:00,129.29,129.33,129.22,129.31,11880.0,108.911,108.9447,108.852,108.9278,11880.0
2017-10-18 11:00:00,129.28,129.33,129.23,129.33,21166.0,108.9026,108.9447,108.8604,108.9447,21166.0
2017-10-18 11:05:00,129.34,129.56,129.34,129.43,8850.0,108.9531,109.1384,108.9531,109.0289,8850.0
2017-10-18 11:10:00,129.36,129.36,129.26,129.26,4037.0,108.97,108.97,108.8857,108.8857,4037.0
2017-10-18 11:15:00,129.28,129.42,129.26,129.39,16500.0,108.9026,109.0205,108.8857,108.9952,16500.0
2017-10-18 11:20:00,129.43,129.44,129.33,129.38,8007.0,109.0289,109.0373,108.9447,108.9868,8007.0
2017-10-18 11:25:00,129.38,129.45,129.28,129.44,16364.0,108.9868,109.0458,108.9026,109.0373,16364.0
2017-10-18 11:30:00,129.44,129.46,129.27,129.28,6200.0,109.0373,109.0542,108.8941,108.9026,6200.0
2017-10-18 11:35:00,129.29,129.35,129.21,129.35,9063.0,108.911,108.9615,108.8436,108.9615,9063.0
2017-10-18 11:40:00,129.36,129.36,129.25,129.27,2120.0,108.97,108.97,108.8773,108.8941,2120.0
2017-10-18 11:45:00,129.27,129.36,129.24,129.34,10083.0,108.8941,108.97,108.8689,108.9531,10083.0
2017-10-18 11:50:00,129.33,129.44,129.33,129.42,5659.0,108.9447,109.0373,108.9447,109.0205,5659.0
2017-10-18 11:55:00,129.42,129.42,129.26,129.3,7602.0,109.0205,109.0205,108.8857,108.9194,7602.0
2017-10-18 12:00:00,129.32,129.4,129.32,129.36,5375.0,108.9363,109.0036,108.9363,108.97,5375.0
2017-10-18 12:05:00,129.33,129.33,129.27,129.33,5036.0,108.9447,108.9447,108.8941,108.9447,5036.0
2017-10-18 12:10:00,129.33,129.48,129.32,129.48,6763.0,108.9447,109.071,108.9363,109.071,6763.0
2017-10-18 12:15:00,129.44,129.45,129.34,129.34,4900.0,109.0373,109.0458,108.9531,108.9531,4900.0
2017-10-18 12:20:00,129.3,129.38,129.29,129.32,8180.0,108.9194,108.9868,108.911,108.9363,8180.0
2017-10-18 12:25:00,129.29,129.38,129.28,129.36,7100.0,108.911,108.9868,108.9026,108.97,7100.0
2017-10-18 12:30:00,129.35,129.35,129.29,129.33,10062.0,108.9615,108.9615,108.911,108.9447,10062.0
2017-10-18 12:35:00,129.34,129.4,129.3,129.33,7128.0,108.9531,109.0036,108.9194,108.9447,7128.0
2017-10-18 12:40:00,129.33,129.35,129.26,129.3,6459.0,108.9447,108.9615,108.8857,108.9194,6459.0
2017-10-18 12:45:00,129.29,129.3,129.19,129.19,11465.0,108.911,108.9194,108.8267,108.8267,11465.0
2017-10-18 12:50:00,129.18,129.19,129.13,129.13,1800.0,108.8183,108.8267,108.7762,108.7762,1800.0
2017-10-18 12:55:00,129.13,129.22,129.13,129.18,5120.0,108.7762,108.852,108.7762,108.8183,5120.0
2017-10-18 13:00:00,129.18,129.3,129.18,129.3,8133.0,108.8183,108.9194,108.8183,108.9194,8133.0
2017-10-18 13:05:00,129.3,129.32,129.22,129.31,10865.0,108.9194,108.9363,108.852,108.9278,10865.0
2017-10-18 13:10:00,129.31,129.47,129.31,129.46,17564.0,108.9278,109.0626,108.9278,109.0542,17564.0
2017-10-18 13:15:00,129.45,129.64,129.41,129.56,20353.0,109.0458,109.2058,109.0121,109.1384,20353.0
2017-10-18 13:20:00,129.55,129.61,129.51,129.51,7505.0,109.13,109.1805,109.0963,109.0963,7505.0
2017-10-18 13:25:00,129.52,129.56,129.48,129.51,7807.0,109.1047,109.1384,109.071,109.0963,7807.0
2017-10-18 13:30:00,129.55,129.55,129.44,129.47,4573.0,109.13,109.13,109.0373,109.0626,4573.0
2017-10-18 13:35:00,129.49,129.51,129.42,129.51,6305.0,109.0795,109.0963,109.0205,109.0963,6305.0
2017-10-18 13:40:00,129.47,129.51,129.46,129.51,5877.0,109.0626,109.0963,109.0542,109.0963,5877.0
2017-10-18 13:45:00,129.52,129.55,129.46,129.51,6098.0,109.1047,109.13,109.0542,109.0963,6098.0
2017-10-18 13:50:00,129.5,129.54,129.36,129.36,10654.0,109.0879,109.1216,108.97,108.97,10654.0
2017-10-18 13:55:00,129.36,129.37,129.29,129.37,9360.0,108.97,108.9784,108.911,108.9784,9360.0
2017-10-18 14:00:00,129.38,129.48,129.36,129.46,6614.0,108.9868,109.071,108.97,109.0542,6614.0
2017-10-18 14:05:00,129.47,129.55,129.44,129.52,20147.0,109.0626,109.13,109.0373,109.1047,20147.0
2017-10-18 14:10:00,129.55,129.64,129.51,129.57,9576.0,109.13,109.2058,109.0963,109.1469,9576.0
2017-10-18 14:15:00,129.57,129.74,129.54,129.72,18280.0,109.1469,109.2901,109.1216,109.2732,18280.0
2017-10-18 14:20:00,129.72,129.82,129.65,129.82,11744.0,109.2732,109.3574,109.2142,109.3574,11744.0
2017-10-18 14:25:00,129.82,129.83,129.61,129.62,11537.0,109.3574,109.3659,109.1805,109.189,11537.0
2017-10-18 14:30:00,129.62,129.62,129.42,129.47,13483.0,109.189,109.189,109.0205,109.0626,13483.0
2017-10-18 14:35:00,129.46,129.47,129.41,129.44,5422.0,109.0542,109.0626,109.0121,109.0373,5422.0
2017-10-18 14:40:00,129.44,129.55,129.43,129.48,10453.0,109.0373,109.13,109.0289,109.071,10453.0
2017-10-18 14:45:00,129.46,129.47,129.39,129.43,14382.0,109.0542,109.0626,108.9952,109.0289,14382.0
2017-10-18 14:50:00,129.46,129.49,129.37,129.41,10547.0,109.0542,109.0795,108.9784,109.0121,10547.0
2017-10-18 14:55:00,129.41,129.41,129.31,129.31,9119.0,109.0121,109.0121,108.9278,108.9278,9119.0
2017-10-18 15:00:00,129.32,129.43,129.29,129.42,9496.0,108.9363,109.0289,108.911,109.0205,9496.0
2017-10-18 15:05:00,129.42,129.49,129.4,129.42,10673.0,109.0205,109.0795,109.0036,109.0205,10673.0
2017-10-18 15:10:00,129.42,129.5,129.4,129.49,21410.0,109.0205,109.0879,109.0036,109.0795,21410.0
2017-10-18 15:15:00,129.49,129.52,129.45,129.46,20523.0,109.0795,109.1047,109.0458,109.0542,20523.0
2017-10-18 15:20:00,129.45,129.61,129.45,129.59,18321.0,109.0458,109.1805,109.0458,109.1637,18321.0
2017-10-18 15:25:00,129.6,129.69,129.53,129.56,18959.0,109.1721,109.2479,109.1132,109.1384,18959.0
2017-10-18 15:30:00,129.55,129.77,129.55,129.74,21932.0,109.13,109.3153,109.13,109.2901,21932.0
2017-10-18 15:35:00,129.74,129.81,129.65,129.73,25636.0,109.2901,109.349,109.2142,109.2816,25636.0
2017-10-18 15:40:00,129.73,129.97,129.67,129.94,25945.0,109.2816,109.4838,109.2311,109.4585,25945.0
2017-10-18 15:45:00,129.94,129.95,129.81,129.86,42840.0,109.4585,109.467,109.349,109.3911,42840.0
2017-10-18 15:50:00,129.88,130.09,129.87,129.97,79953.0,109.408,109.5849,109.3996,109.4838,79953.0
2017-10-18 15:55:00,129.97,130.16,129.83,130.0,190193.0,109.4838,109.6439,109.3659,109.5091,190193.0
2017-10-19 09:30:00,129.78,130.85,129.02,129.02,76458.0,109.3238,110.2251,108.6835,108.6835,76458.0
2017-10-19 09:35:00,129.13,129.13,128.24,128.43,58592.0,108.7762,108.7762,108.0265,108.1865,58592.0
2017-10-19 09:40:00,128.43,130.16,128.43,129.99,46559.0,108.1865,109.6439,108.1865,109.5007,46559.0
2017-10-19 09:45:00,130.08,130.7,129.74,130.39,27704.0,109.5765,110.0987,109.2901,109.8376,27704.0
2017-10-19 09:50:00,130.39,130.9,130.19,130.53,30770.0,109.8376,110.2672,109.6691,109.9555,30770.0
2017-10-19 09:55:00,130.63,130.83,130.42,130.62,39972.0,110.0398,110.2082,109.8629,110.0313,39972.0
2017-10-19 10:00:00,130.71,130.76,130.16,130.3,23141.0,110.1072,110.1493,109.6439,109.7618,23141.0
2017-10-19 10:05:00,130.37,130.46,130.25,130.44,12425.0,109.8208,109.8966,109.7197,109.8797,12425.0
2017-10-19 10:10:00,130.39,130.39,130.25,130.35,17728.0,109.8376,109.8376,109.7197,109.8039,17728.0
2017-10-19 10:15:00,130.35,130.36,130.24,130.25,22480.0,109.8039,109.8123,109.7112,109.7197,22480.0
2017-10-19 10:20:00,130.28,130.62,130.28,130.52,18604.0,109.7449,110.0313,109.7449,109.9471,18604.0
2017-10-19 10:25:00,130.52,130.56,130.24,130.25,16384.0,109.9471,109.9808,109.7112,109.7197,16384.0
2017-10-19 10:30:00,130.21,130.21,129.98,129.98,29467.0,109.686,109.686,109.4922,109.4922,29467.0
2017-10-19 10:35:00,129.95,129.95,129.76,129.89,20303.0,109.467,109.467,109.3069,109.4164,20303.0
2017-10-19 10:40:00,129.86,129.86,129.55,129.57,8719.0,109.3911,109.3911,109.13,109.1469,8719.0
2017-10-19 10:45:00,129.57,129.57,129.41,129.45,13899.0,109.1469,109.1469,109.0121,109.0458,13899.0
2017-10-19 10:50:00,129.45,129.45,129.3,129.38,51907.0,109.0458,109.0458,108.9194,108.9868,51907.0
2017-10-19 10:55:00,129.43,129.8,129.43,129.65,31403.0,109.0289,109.3406,109.0289,109.2142,31403.0
2017-10-19 11:00:00,129.68,129.83,129.54,129.78,16271.0,109.2395,109.3659,109.1216,109.3238,16271.0
2017-10-19 11:05:00,129.8,129.93,129.73,129.74,25742.0,109.3406,109.4501,109.2816,109.2901,25742.0
2017-10-19 11:10:00,129.75,129.79,129.65,129.69,15768.0,109.2985,109.3322,109.2142,109.2479,15768.0
2017-10-19 11:15:00,129.69,129.76,129.55,129.7,14376.0,109.2479,109.3069,109.13,109.2564,14376.0
2017-10-19 11:20:00,129.74,129.79,129.68,129.71,10234.0,109.2901,109.3322,109.2395,109.2648,10234.0
2017-10-19 11:25:00,129.72,129.95,129.71,129.94,31915.0,109.2732,109.467,109.2648,109.4585,31915.0
2017-10-19 11:30:00,129.94,129.98,129.76,129.82,14821.0,109.4585,109.4922,109.3069,109.3574,14821.0
2017-10-19 11:35:00,129.84,130.24,129.83,130.21,14687.0,109.3743,109.7112,109.3659,109.686,14687.0
2017-10-19 11:40:00,130.2,130.41,130.2,130.37,11245.0,109.6776,109.8544,109.6776,109.8208,11245.0
2017-10-19 11:45:00,130.42,130.68,130.39,130.66,11866.0,109.8629,110.0819,109.8376,110.065,11866.0
2017-10-19 11:50:00,130.68,130.84,130.67,130.8,13065.0,110.0819,110.2167,110.0735,110.183,13065.0
2017-10-19 11:55:00,130.82,130.94,130.73,130.94,24017.0,110.1998,110.3009,110.124,110.3009,24017.0
2017-10-19 12:00:00,130.95,131.0,130.85,130.88,54543.0,110.3093,110.3515,110.2251,110.2504,54543.0
2017-10-19 12:05:00,130.88,130.92,130.6,130.62,72385.0,110.2504,110.2841,110.0145,110.0313,72385.0
2017-10-19 12:10:00,130.63,130.86,130.59,130.86,12245.0,110.0398,110.2335,110.0061,110.2335,12245.0
2017-10-19 12:15:00,130.85,130.91,130.8,130.85,16244.0,110.2251,110.2756,110.183,110.2251,16244.0
2017-10-19 12:20:00,130.87,130.99,130.86,130.98,7583.0,110.2419,110.343,110.2335,110.3346,7583.0
2017-10-19 12:25:00,130.98,131.08,130.91,131.06,17717.0,110.3346,110.4188,110.2756,110.402,17717.0
2017-10-19 12:30:00,131.09,131.1,130.97,131.0,28774.0,110.4273,110.4357,110.3262,110.3515,28774.0
2017-10-19 12:35:00,131.0,131.03,130.94,130.94,18032.0,110.3515,110.3767,110.3009,110.3009,18032.0
2017-10-19 12:40:00,130.95,130.96,130.89,130.92,8350.0,110.3093,110.3178,110.2588,110.2841,8350.0
2017-10-19 12:45:00,130.89,131.2,130.89,131.2,41525.0,110.2588,110.5199,110.2588,110.5199,41525.0
2017-10-19 12:50:00,131.2,131.36,131.19,131.28,14614.0,110.5199,110.6547,110.5115,110.5873,14614.0
2017-10-19 12:55:00,131.28,131.29,131.05,131.06,17801.0,110.5873,110.5957,110.3936,110.402,17801.0
2017-10-19 13:00:00,131.06,131.25,130.96,131.24,72093.0,110.402,110.562,110.3178,110.5536,72093.0
2017-10-19 13:05:00,131.25,131.41,131.24,131.37,13615.0,110.562,110.6968,110.5536,110.6631,13615.0
2017-10-19 13:10:00,131.37,131.44,131.22,131.3,15300.0,110.6631,110.7221,110.5368,110.6042,15300.0
2017-10-19 13:15:00,131.31,131.45,131.3,131.42,10582.0,110.6126,110.7305,110.6042,110.7053,10582.0
2017-10-19 13:20:00,131.44,131.45,131.24,131.38,12353.0,110.7221,110.7305,110.5536,110.6716,12353.0
2017-10-19 13:25:00,131.41,131.52,131.37,131.52,71603.0,110.6968,110.7895,110.6631,110.7895,71603.0
2017-10-19 13:30:00,131.57,131.74,131.49,131.65,17790.0,110.8316,110.9748,110.7642,110.899,17790.0
2017-10-19 13:35:00,131.66,131.79,131.6,131.65,37299.0,110.9074,111.0169,110.8569,110.899,37299.0
2017-10-19 13:40:00,131.64,131.64,131.53,131.54,29664.0,110.8906,110.8906,110.7979,110.8063,29664.0
2017-10-19 13:45:00,131.55,131.77,131.5,131.73,25945.0,110.8148,111.0001,110.7726,110.9664,25945.0
2017-10-19 13:50:00,131.75,131.98,131.65,131.98,65988.0,110.9832,111.177,110.899,111.177,65988.0
2017-10-19 13:55:00,131.99,132.2,131.9,132.01,34608.0,111.1854,111.3623,111.1096,111.2023,34608.0
2017-10-19 14:00:00,132.01,132.48,132.01,132.46,45949.0,111.2023,111.5982,111.2023,111.5813,45949.0
2017-10-19 14:05:00,132.47,132.58,132.33,132.54,31760.0,111.5897,111.6824,111.4718,111.6487,31760.0
2017-10-19 14:10:00,132.52,132.52,132.37,132.42,18948.0,111.6319,111.6319,111.5055,111.5476,18948.0
2017-10-19 14:15:00,132.43,132.47,132.28,132.44,13624.0,111.5561,111.5897,111.4297,111.5645,13624.0
2017-10-19 14:20:00,132.41,132.54,132.32,132.35,19444.0,111.5392,111.6487,111.4634,111.4887,19444.0
2017-10-19 14:25:00,132.41,132.5,132.35,132.35,16518.0,111.5392,111.615,111.4887,111.4887,16518.0
2017-10-19 14:30:00,132.34,132.51,132.3,132.5,14397.0,111.4802,111.6234,111.4465,111.615,14397.0
2017-10-19 14:35:00,132.52,132.58,132.45,132.52,16520.0,111.6319,111.6824,111.5729,111.6319,16520.0
2017-10-19 14:40:00,132.5,132.53,132.43,132.49,10992.0,111.615,111.6403,111.5561,111.6066,10992.0
2017-10-19 14:45:00,132.49,132.65,132.33,132.52,38866.0,111.6066,111.7414,111.4718,111.6319,38866.0
2017-10-19 14:50:00,132.51,132.59,132.47,132.49,27821.0,111.6234,111.6908,111.5897,111.6066,27821.0
2017-10-19 14:55:00,132.52,132.72,132.47,132.69,18802.0,111.6319,111.8003,111.5897,111.7751,18802.0
2017-10-19 15:00:00,132.7,132.79,132.62,132.75,35290.0,111.7835,111.8593,111.7161,111.8256,35290.0
2017-10-19 15:05:00,132.75,132.77,132.66,132.71,22283.0,111.8256,111.8425,111.7498,111.7919,22283.0
2017-10-19 15:10:00,132.72,132.77,132.68,132.71,12950.0,111.8003,111.8425,111.7666,111.7919,12950.0
2017-10-19 15:15:00,132.73,132.98,132.64,132.96,44841.0,111.8088,112.0194,111.733,112.0025,44841.0
2017-10-19 15:20:00,132.96,133.1,132.88,133.04,38072.0,112.0025,112.1204,111.9351,112.0699,38072.0
2017-10-19 15:25:00,133.04,133.05,132.79,132.8,55978.0,112.0699,112.0783,111.8593,111.8677,55978.0
2017-10-19 15:30:00,132.78,132.81,132.62,132.76,52599.0,111.8509,111.8762,111.7161,111.834,52599.0
2017-10-19 15:35:00,132.78,132.95,132.74,132.83,48618.0,111.8509,111.9941,111.8172,111.893,48618.0
2017-10-19 15:40:00,132.83,132.87,132.72,132.87,62861.0,111.893,111.9267,111.8003,111.9267,62861.0
2017-10-19 15:45:00,132.87,133.02,132.83,133.0,125518.0,111.9267,112.0531,111.893,112.0362,125518.0
2017-10-19 15:50:00,133.01,133.03,132.83,132.88,77267.0,112.0446,112.0615,111.893,111.9351,77267.0
2017-10-19 15:55:00,132.89,133.17,132.88,133.11,140541.0,111.9435,112.1794,111.9351,112.1289,140541.0
2017-10-20 09:30:00,134.0,134.11,133.35,133.85,111808.0,112.8786,112.9712,112.331,112.7522,111808.0
2017-10-20 09:35:00,133.86,133.93,133.23,133.52,25399.0,112.7607,112.8196,112.23,112.4742,25399.0
2017-10-20 09:40:00,133.48,133.61,133.25,133.61,34175.0,112.4405,112.5501,112.2468,112.5501,34175.0
2017-10-20 09:45:00,133.58,133.91,133.52,133.74,17342.0,112.5248,112.8028,112.4742,112.6596,17342.0
2017-10-20 09:50:00,133.75,133.87,133.66,133.68,9457.0,112.668,112.7691,112.5922,112.609,9457.0
2017-10-20 09:55:00,133.68,133.78,133.55,133.69,14658.0,112.609,112.6933,112.4995,112.6174,14658.0
2017-10-20 10:00:00,133.69,133.72,133.28,133.34,17421.0,112.6174,112.6427,112.2721,112.3226,17421.0
2017-10-20 10:05:00,133.34,133.48,133.22,133.48,15233.0,112.3226,112.4405,112.2215,112.4405,15233.0
2017-10-20 10:10:00,133.48,133.66,133.4,133.46,14351.0,112.4405,112.5922,112.3732,112.4237,14351.0
2017-10-20 10:15:00,133.44,133.59,133.29,133.3,23378.0,112.4069,112.5332,112.2805,112.2889,23378.0
2017-10-20 10:20:00,133.31,133.45,133.12,133.36,34401.0,112.2973,112.4153,112.1373,112.3395,34401.0
2017-10-20 10:25:00,133.37,133.37,133.18,133.21,13186.0,112.3479,112.3479,112.1878,112.2131,13186.0
2017-10-20 10:30:00,133.22,133.28,133.11,133.22,26611.0,112.2215,112.2721,112.1289,112.2215,26611.0
2017-10-20 10:35:00,133.18,133.24,133.1,133.12,18287.0,112.1878,112.2384,112.1204,112.1373,18287.0
2017-10-20 10:40:00,133.1,133.1,132.9,133.0,22552.0,112.1204,112.1204,111.952,112.0362,22552.0
2017-10-20 10:45:00,133.0,133.0,132.9,132.92,14855.0,112.0362,112.0362,111.952,111.9688,14855.0
2017-10-20 10:50:00,132.9,132.95,132.8,132.87,16085.0,111.952,111.9941,111.8677,111.9267,16085.0
2017-10-20 10:55:00,132.87,132.89,132.66,132.75,26856.0,111.9267,111.9435,111.7498,111.8256,26856.0
2017-10-20 11:00:00,132.75,132.92,132.69,132.9,37623.0,111.8256,111.9688,111.7751,111.952,37623.0
2017-10-20 11:05:00,132.92,133.36,132.89,133.36,13199.0,111.9688,112.3395,111.9435,112.3395,13199.0
2017-10-20 11:10:00,133.32,133.34,133.06,133.11,12144.0,112.3058,112.3226,112.0867,112.1289,12144.0
2017-10-20 11:15:00,133.09,133.23,133.07,133.11,26135.0,112.112,112.23,112.0952,112.1289,26135.0
2017-10-20 11:20:00,133.12,133.24,133.11,133.22,7977.0,112.1373,112.2384,112.1289,112.2215,7977.0
2017-10-20 11:25:00,133.23,133.3,133.12,133.21,11373.0,112.23,112.2889,112.1373,112.2131,11373.0
2017-10-20 11:30:00,133.21,133.27,133.17,133.25,10021.0,112.2131,112.2636,112.1794,112.2468,10021.0
2017-10-20 11:35:00,133.27,133.37,133.25,133.26,9329.0,112.2636,112.3479,112.2468,112.2552,9329.0
2017-10-20 11:40:00,133.23,133.35,133.23,133.28,8305.0,112.23,112.331,112.23,112.2721,8305.0
2017-10-20 11:45:00,133.24,133.35,133.24,133.34,7786.0,112.2384,112.331,112.2384,112.3226,7786.0
2017-10-20 11:50:00,133.34,133.47,133.26,133.43,8143.0,112.3226,112.4321,112.2552,112.3984,8143.0
2017-10-20 11:55:00,133.45,133.52,133.42,133.48,5039.0,112.4153,112.4742,112.39,112.4405,5039.0
2017-10-20 12:00:00,133.45,133.49,133.21,133.21,4677.0,112.4153,112.449,112.2131,112.2131,4677.0
2017-10-20 12:05:00,133.2,133.25,133.1,133.1,8572.0,112.2047,112.2468,112.1204,112.1204,8572.0
2017-10-20 12:10:00,133.11,133.13,132.98,133.08,16765.0,112.1289,112.1457,112.0194,112.1036,16765.0
2017-10-20 12:15:00,133.08,133.26,133.08,133.26,8047.0,112.1036,112.2552,112.1036,112.2552,8047.0
2017-10-20 12:20:00,133.24,133.25,133.1,133.13,7210.0,112.2384,112.2468,112.1204,112.1457,7210.0
2017-10-20 12:25:00,133.14,133.19,133.02,133.04,7811.0,112.1541,112.1963,112.0531,112.0699,7811.0
2017-10-20 12:30:00,133.06,133.1,133.04,133.08,10049.0,112.0867,112.1204,112.0699,112.1036,10049.0
2017-10-20 12:35:00,133.1,133.24,133.08,133.19,8110.0,112.1204,112.2384,112.1036,112.1963,8110.0
2017-10-20 12:40:00,133.23,133.27,133.2,133.2,5286.0,112.23,112.2636,112.2047,112.2047,5286.0
2017-10-20 12:45:00,133.21,133.24,133.11,133.11,5102.0,112.2131,112.2384,112.1289,112.1289,5102.0
2017-10-20 12:50:00,133.09,133.09,133.02,133.03,6177.0,112.112,112.112,112.0531,112.0615,6177.0
2017-10-20 12:55:00,133.01,133.06,132.85,132.85,7597.0,112.0446,112.0867,111.9099,111.9099,7597.0
2017-10-20 13:00:00,132.85,132.92,132.84,132.86,6797.0,111.9099,111.9688,111.9014,111.9183,6797.0
2017-10-20 13:05:00,132.87,132.9,132.81,132.87,7327.0,111.9267,111.952,111.8762,111.9267,7327.0
2017-10-20 13:10:00,132.89,132.93,132.83,132.86,9159.0,111.9435,111.9772,111.893,111.9183,9159.0
2017-10-20 13:15:00,132.88,132.91,132.8,132.84,6193.0,111.9351,111.9604,111.8677,111.9014,6193.0
2017-10-20 13:20:00,132.82,132.91,132.82,132.91,5400.0,111.8846,111.9604,111.8846,111.9604,5400.0
2017-10-20 13:25:00,132.9,132.93,132.87,132.9,2910.0,111.952,111.9772,111.9267,111.952,2910.0
2017-10-20 13:30:00,132.92,132.95,132.88,132.88,6130.0,111.9688,111.9941,111.9351,111.9351,6130.0
2017-10-20 13:35:00,132.89,132.98,132.86,132.95,6873.0,111.9435,112.0194,111.9183,111.9941,6873.0
2017-10-20 13:40:00,132.93,132.94,132.89,132.92,2624.0,111.9772,111.9857,111.9435,111.9688,2624.0
2017-10-20 13:45:00,132.91,132.93,132.82,132.86,7452.0,111.9604,111.9772,111.8846,111.9183,7452.0
2017-10-20 13:50:00,132.81,132.85,132.73,132.77,9835.0,111.8762,111.9099,111.8088,111.8425,9835.0
2017-10-20 13:55:00,132.74,132.75,132.66,132.69,15103.0,111.8172,111.8256,111.7498,111.7751,15103.0
2017-10-20 14:00:00,132.68,132.71,132.61,132.67,13628.0,111.7666,111.7919,111.7077,111.7582,13628.0
2017-10-20 14:05:00,132.64,132.69,132.64,132.65,7500.0,111.733,111.7751,111.733,111.7414,7500.0
2017-10-20 14:10:00,132.65,132.65,132.54,132.59,13368.0,111.7414,111.7414,111.6487,111.6908,13368.0
2017-10-20 14:15:00,132.61,132.63,132.55,132.6,11248.0,111.7077,111.7245,111.6571,111.6993,11248.0
2017-10-20 14:20:00,132.62,132.68,132.53,132.63,11641.0,111.7161,111.7666,111.6403,111.7245,11641.0
2017-10-20 14:25:00,132.63,132.73,132.62,132.67,7800.0,111.7245,111.8088,111.7161,111.7582,7800.0
2017-10-20 14:30:00,132.67,132.75,132.61,132.63,16862.0,111.7582,111.8256,111.7077,111.7245,16862.0
2017-10-20 14:35:00,132.6,132.7,132.59,132.64,13762.0,111.6993,111.7835,111.6908,111.733,13762.0
2017-10-20 14:40:00,132.65,132.81,132.62,132.76,16098.0,111.7414,111.8762,111.7161,111.834,16098.0
2017-10-20 14:45:00,132.77,132.91,132.76,132.85,13510.0,111.8425,111.9604,111.834,111.9099,13510.0
2017-10-20 14:50:00,132.87,132.89,132.81,132.83,18811.0,111.9267,111.9435,111.8762,111.893,18811.0
2017-10-20 14:55:00,132.82,132.84,132.7,132.72,17895.0,111.8846,111.9014,111.7835,111.8003,17895.0
2017-10-20 15:00:00,132.72,132.85,132.71,132.84,14853.0,111.8003,111.9099,111.7919,111.9014,14853.0
2017-10-20 15:05:00,132.86,132.91,132.83,132.87,11701.0,111.9183,111.9604,111.893,111.9267,11701.0
2017-10-20 15:10:00,132.89,132.96,132.88,132.94,4742.0,111.9435,112.0025,111.9351,111.9857,4742.0
2017-10-20 15:15:00,132.93,133.04,132.92,133.03,12560.0,111.9772,112.0699,111.9688,112.0615,12560.0
2017-10-20 15:20:00,133.03,133.11,133.03,133.07,12606.0,112.0615,112.1289,112.0615,112.0952,12606.0
2017-10-20 15:25:00,133.09,133.19,133.08,133.15,12362.0,112.112,112.1963,112.1036,112.1626,12362.0
2017-10-20 15:30:00,133.16,133.34,133.15,133.34,13398.0,112.171,112.3226,112.1626,112.3226,13398.0
2017-10-20 15:35:00,133.35,133.36,133.25,133.36,17566.0,112.331,112.3395,112.2468,112.3395,17566.0
2017-10-20 15:40:00,133.33,133.36,133.28,133.36,25613.0,112.3142,112.3395,112.2721,112.3395,25613.0
2017-10-20 15:45:00,133.35,133.35,133.23,133.3,28925.0,112.331,112.331,112.23,112.2889,28925.0
2017-10-20 15:50:00,133.31,133.34,133.21,133.27,35602.0,112.2973,112.3226,112.2131,112.2636,35602.0
2017-10-20 15:55:00,133.27,133.36,133.15,133.32,81394.0,112.2636,112.3395,112.1626,112.3058,81394.0
2017-10-23 09:30:00,133.73,133.73,133.07,133.43,30944.0,112.6511,112.6511,112.0952,112.3984,30944.0
2017-10-23 09:35:00,133.46,133.46,133.02,133.24,6943.0,112.4237,112.4237,112.0531,112.2384,6943.0
2017-10-23 09:40:00,133.19,133.19,132.88,133.06,6978.0,112.1963,112.1963,111.9351,112.0867,6978.0
2017-10-23 09:45:00,132.99,133.2,132.96,133.09,6788.0,112.0278,112.2047,112.0025,112.112,6788.0
2017-10-23 09:50:00,133.09,133.28,133.08,133.27,25140.0,112.112,112.2721,112.1036,112.2636,25140.0
2017-10-23 09:55:00,133.27,133.39,133.06,133.15,9230.0,112.2636,112.3647,112.0867,112.1626,9230.0
2017-10-23 10:00:00,133.12,133.22,133.07,133.22,11001.0,112.1373,112.2215,112.0952,112.2215,11001.0
2017-10-23 10:05:00,133.18,133.39,133.13,133.29,10590.0,112.1878,112.3647,112.1457,112.2805,10590.0
2017-10-23 10:10:00,133.31,133.43,133.28,133.39,7043.0,112.2973,112.3984,112.2721,112.3647,7043.0
2017-10-23 10:15:00,133.37,133.38,133.05,133.07,10845.0,112.3479,112.3563,112.0783,112.0952,10845.0
2017-10-23 10:20:00,133.03,133.17,132.94,133.1,3458.0,112.0615,112.1794,111.9857,112.1204,3458.0
2017-10-23 10:25:00,133.09,133.22,132.98,133.22,25070.0,112.112,112.2215,112.0194,112.2215,25070.0
2017-10-23 10:30:00,133.26,133.46,133.26,133.42,12117.0,112.2552,112.4237,112.2552,112.39,12117.0
2017-10-23 10:35:00,133.42,133.44,133.34,133.37,5253.0,112.39,112.4069,112.3226,112.3479,5253.0
2017-10-23 10:40:00,133.36,133.41,133.27,133.34,9995.0,112.3395,112.3816,112.2636,112.3226,9995.0
2017-10-23 10:45:00,133.32,133.35,133.18,133.21,9244.0,112.3058,112.331,112.1878,112.2131,9244.0
2017-10-23 10:50:00,133.2,133.21,133.08,133.11,7436.0,112.2047,112.2131,112.1036,112.1289,7436.0
2017-10-23 10:55:00,133.14,133.34,133.05,133.34,9298.0,112.1541,112.3226,112.0783,112.3226,9298.0
2017-10-23 11:00:00,133.34,133.35,133.27,133.29,4890.0,112.3226,112.331,112.2636,112.2805,4890.0
2017-10-23 11:05:00,133.31,133.44,133.31,133.41,7234.0,112.2973,112.4069,112.2973,112.3816,7234.0
2017-10-23 11:10:00,133.41,133.46,133.35,133.4,9498.0,112.3816,112.4237,112.331,112.3732,9498.0
2017-10-23 11:15:00,133.42,133.56,133.41,133.56,4810.0,112.39,112.5079,112.3816,112.5079,4810.0
2017-10-23 11:20:00,133.56,133.71,133.56,133.71,7538.0,112.5079,112.6343,112.5079,112.6343,7538.0
2017-10-23 11:25:00,133.72,133.89,133.67,133.89,10165.0,112.6427,112.7859,112.6006,112.7859,10165.0
2017-10-23 11:30:00,133.85,134.0,133.85,133.98,14108.0,112.7522,112.8786,112.7522,112.8617,14108.0
2017-10-23 11:35:00,134.0,134.06,133.88,133.9,24905.0,112.8786,112.9291,112.7775,112.7943,24905.0
2017-10-23 11:40:00,133.91,133.99,133.87,133.94,10133.0,112.8028,112.8702,112.7691,112.828,10133.0
2017-10-23 11:45:00,133.95,134.17,133.87,134.17,13601.0,112.8365,113.0218,112.7691,113.0218,13601.0
2017-10-23 11:50:00,134.12,134.12,134.01,134.05,7036.0,112.9797,112.9797,112.887,112.9207,7036.0
2017-10-23 11:55:00,134.04,134.06,133.95,133.96,6797.0,112.9123,112.9291,112.8365,112.8449,6797.0
2017-10-23 12:00:00,133.97,134.04,133.93,133.99,9715.0,112.8533,112.9123,112.8196,112.8702,9715.0
2017-10-23 12:05:00,133.96,134.09,133.94,134.04,10785.0,112.8449,112.9544,112.828,112.9123,10785.0
2017-10-23 12:10:00,134.04,134.04,133.97,133.99,6055.0,112.9123,112.9123,112.8533,112.8702,6055.0
2017-10-23 12:15:00,133.99,134.01,133.91,133.95,10191.0,112.8702,112.887,112.8028,112.8365,10191.0
2017-10-23 12:20:00,133.95,133.95,133.85,133.88,11729.0,112.8365,112.8365,112.7522,112.7775,11729.0
2017-10-23 12:25:00,133.88,133.94,133.87,133.92,3930.0,112.7775,112.828,112.7691,112.8112,3930.0
2017-10-23 12:30:00,133.91,134.0,133.89,133.93,9496.0,112.8028,112.8786,112.7859,112.8196,9496.0
2017-10-23 12:35:00,133.95,133.98,133.91,133.94,5611.0,112.8365,112.8617,112.8028,112.828,5611.0
2017-10-23 12:40:00,133.94,134.06,133.94,134.06,3938.0,112.828,112.9291,112.828,112.9291,3938.0
2017-10-23 12:45:00,134.05,134.06,133.97,134.05,4408.0,112.9207,112.9291,112.8533,112.9207,4408.0
2017-10-23 12:50:00,134.05,134.11,133.98,134.02,8082.0,112.9207,112.9712,112.8617,112.8954,8082.0
2017-10-23 12:55:00,134.02,134.07,134.01,134.06,5324.0,112.8954,112.9376,112.887,112.9291,5324.0
2017-10-23 13:00:00,134.05,134.17,134.04,134.17,17810.0,112.9207,113.0218,112.9123,113.0218,17810.0
2017-10-23 13:05:00,134.16,134.29,134.12,134.28,27246.0,113.0134,113.1229,112.9797,113.1145,27246.0
2017-10-23 13:10:00,134.27,134.35,134.25,134.29,20184.0,113.106,113.1734,113.0892,113.1229,20184.0
2017-10-23 13:15:00,134.3,134.3,134.23,134.28,13699.0,113.1313,113.1313,113.0723,113.1145,13699.0
2017-10-23 13:20:00,134.29,134.29,134.19,134.23,10552.0,113.1229,113.1229,113.0386,113.0723,10552.0
2017-10-23 13:25:00,134.22,134.32,134.22,134.32,10622.0,113.0639,113.1481,113.0639,113.1481,10622.0
2017-10-23 13:30:00,134.33,134.36,134.28,134.31,10640.0,113.1566,113.1818,113.1145,113.1397,10640.0
2017-10-23 13:35:00,134.31,134.33,134.19,134.2,11031.0,113.1397,113.1566,113.0386,113.0471,11031.0
2017-10-23 13:40:00,134.21,134.24,134.15,134.15,4049.0,113.0555,113.0808,113.0049,113.0049,4049.0
2017-10-23 13:45:00,134.15,134.15,134.09,134.11,10436.0,113.0049,113.0049,112.9544,112.9712,10436.0
2017-10-23 13:50:00,134.11,134.17,134.11,134.16,5150.0,112.9712,113.0218,112.9712,113.0134,5150.0
2017-10-23 13:55:00,134.16,134.19,134.1,134.1,9601.0,113.0134,113.0386,112.9628,112.9628,9601.0
2017-10-23 14:00:00,134.09,134.17,133.69,133.71,146002.0,112.9544,113.0218,112.6174,112.6343,146002.0
2017-10-23 14:05:00,133.7,133.91,133.68,133.91,30939.0,112.6259,112.8028,112.609,112.8028,30939.0
2017-10-23 14:10:00,133.88,134.02,133.88,134.02,19316.0,112.7775,112.8954,112.7775,112.8954,19316.0
2017-10-23 14:15:00,134.0,134.03,133.97,134.01,14723.0,112.8786,112.9039,112.8533,112.887,14723.0
2017-10-23 14:20:00,134.01,134.02,133.92,133.95,11639.0,112.887,112.8954,112.8112,112.8365,11639.0
2017-10-23 14:25:00,133.97,134.06,133.97,134.04,13359.0,112.8533,112.9291,112.8533,112.9123,13359.0
2017-10-23 14:30:00,134.03,134.12,134.01,134.09,10407.0,112.9039,112.9797,112.887,112.9544,10407.0
2017-10-23 14:35:00,134.12,134.19,134.1,134.18,11452.0,112.9797,113.0386,112.9628,113.0302,11452.0
2017-10-23 14:40:00,134.19,134.26,134.19,134.22,12225.0,113.0386,113.0976,113.0386,113.0639,12225.0
2017-10-23 14:45:00,134.23,134.25,134.18,134.19,16257.0,113.0723,113.0892,113.0302,113.0386,16257.0
2017-10-23 14:50:00,134.19,134.2,134.13,134.13,9105.0,113.0386,113.0471,112.9881,112.9881,9105.0
2017-10-23 14:55:00,134.13,134.25,134.13,134.25,12583.0,112.9881,113.0892,112.9881,113.0892,12583.0
2017-10-23 15:00:00,134.25,134.26,134.2,134.23,9168.0,113.0892,113.0976,113.0471,113.0723,9168.0
2017-10-23 15:05:00,134.22,134.23,134.14,134.16,11904.0,113.0639,113.0723,112.9965,113.0134,11904.0
2017-10-23 15:10:00,134.16,134.19,134.16,134.18,9192.0,113.0134,113.0386,113.0134,113.0302,9192.0
2017-10-23 15:15:00,134.18,134.24,134.16,134.24,16058.0,113.0302,113.0808,113.0134,113.0808,16058.0
2017-10-23 15:20:00,134.24,134.25,134.16,134.23,39151.0,113.0808,113.0892,113.0134,113.0723,39151.0
2017-10-23 15:25:00,134.25,134.25,134.17,134.24,25013.0,113.0892,113.0892,113.0218,113.0808,25013.0
2017-10-23 15:30:00,134.23,134.29,134.2,134.24,26267.0,113.0723,113.1229,113.0471,113.0808,26267.0
2017-10-23 15:35:00,134.24,134.26,134.18,134.22,35160.0,113.0808,113.0976,113.0302,113.0639,35160.0
2017-10-23 15:40:00,134.21,134.36,134.2,134.36,37014.0,113.0555,113.1818,113.0471,113.1818,37014.0
2017-10-23 15:45:00,134.36,134.42,134.36,134.4,44762.0,113.1818,113.2324,113.1818,113.2155,44762.0
2017-10-23 15:50:00,134.41,134.47,134.37,134.38,56053.0,113.224,113.2745,113.1903,113.1987,56053.0
2017-10-23 15:55:00,134.39,134.47,134.33,134.45,86600.0,113.2071,113.2745,113.1566,113.2577,86600.0
2017-10-24 09:30:00,134.04,134.4,133.71,133.94,32149.0,112.9123,113.2155,112.6343,112.828,32149.0
2017-10-24 09:35:00,133.87,134.28,133.85,133.85,17342.0,112.7691,113.1145,112.7522,112.7522,17342.0
2017-10-24 09:40:00,133.86,133.89,133.64,133.64,13819.0,112.7607,112.7859,112.5753,112.5753,13819.0
2017-10-24 09:45:00,133.65,133.71,133.38,133.41,14294.0,112.5838,112.6343,112.3563,112.3816,14294.0
2017-10-24 09:50:00,133.4,133.75,133.38,133.75,16280.0,112.3732,112.668,112.3563,112.668,16280.0
2017-10-24 09:55:00,133.77,133.86,133.69,133.73,33064.0,112.6848,112.7607,112.6174,112.6511,33064.0
2017-10-24 10:00:00,133.7,133.78,133.67,133.78,16560.0,112.6259,112.6933,112.6006,112.6933,16560.0
2017-10-24 10:05:00,133.79,134.1,133.75,134.05,36489.0,112.7017,112.9628,112.668,112.9207,36489.0
2017-10-24 10:10:00,134.07,134.25,134.07,134.25,36620.0,112.9376,113.0892,112.9376,113.0892,36620.0
2017-10-24 10:15:00,134.25,134.34,134.07,134.14,15576.0,113.0892,113.165,112.9376,112.9965,15576.0
2017-10-24 10:20:00,134.11,134.18,133.88,134.02,25242.0,112.9712,113.0302,112.7775,112.8954,25242.0
2017-10-24 10:25:00,134.02,134.02,133.89,133.9,12852.0,112.8954,112.8954,112.7859,112.7943,12852.0
2017-10-24 10:30:00,133.94,133.96,133.78,133.78,14315.0,112.828,112.8449,112.6933,112.6933,14315.0
2017-10-24 10:35:00,133.81,133.94,133.81,133.92,10602.0,112.7185,112.828,112.7185,112.8112,10602.0
2017-10-24 10:40:00,133.9,134.05,133.83,134.01,13973.0,112.7943,112.9207,112.7354,112.887,13973.0
2017-10-24 10:45:00,134.01,134.14,133.9,133.97,15765.0,112.887,112.9965,112.7943,112.8533,15765.0
2017-10-24 10:50:00,133.96,133.96,133.77,133.83,15171.0,112.8449,112.8449,112.6848,112.7354,15171.0
2017-10-24 10:55:00,133.85,133.99,133.78,133.8,52248.0,112.7522,112.8702,112.6933,112.7101,52248.0
2017-10-24 11:00:00,133.8,133.89,133.71,133.77,14006.0,112.7101,112.7859,112.6343,112.6848,14006.0
2017-10-24 11:05:00,133.77,133.86,133.72,133.73,17335.0,112.6848,112.7607,112.6427,112.6511,17335.0
2017-10-24 11:10:00,133.73,133.8,133.72,133.79,12181.0,112.6511,112.7101,112.6427,112.7017,12181.0
2017-10-24 11:15:00,133.78,133.81,133.69,133.69,12250.0,112.6933,112.7185,112.6174,112.6174,12250.0
2017-10-24 11:20:00,133.7,133.8,133.63,133.72,16115.0,112.6259,112.7101,112.5669,112.6427,16115.0
2017-10-24 11:25:00,133.71,133.72,133.54,133.54,25930.0,112.6343,112.6427,112.4911,112.4911,25930.0
2017-10-24 11:30:00,133.52,133.63,133.47,133.61,7273.0,112.4742,112.5669,112.4321,112.5501,7273.0
2017-10-24 11:35:00,133.62,133.64,133.51,133.51,13269.0,112.5585,112.5753,112.4658,112.4658,13269.0
2017-10-24 11:40:00,133.52,133.52,133.38,133.39,17029.0,112.4742,112.4742,112.3563,112.3647,17029.0
2017-10-24 11:45:00,133.39,133.45,133.37,133.38,17923.0,112.3647,112.4153,112.3479,112.3563,17923.0
2017-10-24 11:50:00,133.39,133.47,133.34,133.37,22393.0,112.3647,112.4321,112.3226,112.3479,22393.0
2017-10-24 11:55:00,133.35,133.39,133.23,133.26,14037.0,112.331,112.3647,112.23,112.2552,14037.0
2017-10-24 12:00:00,133.25,133.29,133.19,133.24,12521.0,112.2468,112.2805,112.1963,112.2384,12521.0
2017-10-24 12:05:00,133.22,133.22,133.1,133.17,11060.0,112.2215,112.2215,112.1204,112.1794,11060.0
2017-10-24 12:10:00,133.18,133.19,133.07,133.07,11927.0,112.1878,112.1963,112.0952,112.0952,11927.0
2017-10-24 12:15:00,133.07,133.29,133.07,133.26,16670.0,112.0952,112.2805,112.0952,112.2552,16670.0
2017-10-24 12:20:00,133.27,133.27,133.12,133.21,37615.0,112.2636,112.2636,112.1373,112.2131,37615.0
2017-10-24 12:25:00,133.2,133.21,133.11,133.2,21234.0,112.2047,112.2131,112.1289,112.2047,21234.0
2017-10-24 12:30:00,133.2,133.22,133.11,133.17,50240.0,112.2047,112.2215,112.1289,112.1794,50240.0
2017-10-24 12:35:00,133.17,133.18,133.1,133.1,16435.0,112.1794,112.1878,112.1204,112.1204,16435.0
2017-10-24 12:40:00,133.13,133.13,133.08,133.11,6871.0,112.1457,112.1457,112.1036,112.1289,6871.0
2017-10-24 12:45:00,133.11,133.12,133.03,133.03,18140.0,112.1289,112.1373,112.0615,112.0615,18140.0
2017-10-24 12:50:00,133.05,133.2,133.04,133.19,8365.0,112.0783,112.2047,112.0699,112.1963,8365.0
2017-10-24 12:55:00,133.17,133.17,133.09,133.09,8998.0,112.1794,112.1794,112.112,112.112,8998.0
2017-10-24 13:00:00,133.12,133.13,133.02,133.02,6216.0,112.1373,112.1457,112.0531,112.0531,6216.0
2017-10-24 13:05:00,133.03,133.07,132.94,133.07,8300.0,112.0615,112.0952,111.9857,112.0952,8300.0
2017-10-24 13:10:00,133.01,133.08,133.0,133.08,8056.0,112.0446,112.1036,112.0362,112.1036,8056.0
2017-10-24 13:15:00,133.05,133.09,133.01,133.03,9413.0,112.0783,112.112,112.0446,112.0615,9413.0
2017-10-24 13:20:00,133.04,133.04,132.91,133.03,9880.0,112.0699,112.0699,111.9604,112.0615,9880.0
2017-10-24 13:25:00,133.03,133.17,133.01,133.01,9086.0,112.0615,112.1794,112.0446,112.0446,9086.0
2017-10-24 13:30:00,133.04,133.07,132.9,132.9,7194.0,112.0699,112.0952,111.952,111.952,7194.0
2017-10-24 13:35:00,132.89,132.94,132.79,132.8,10088.0,111.9435,111.9857,111.8593,111.8677,10088.0
2017-10-24 13:40:00,132.81,132.97,132.81,132.94,6027.0,111.8762,112.0109,111.8762,111.9857,6027.0
2017-10-24 13:45:00,132.95,132.95,132.87,132.92,5192.0,111.9941,111.9941,111.9267,111.9688,5192.0
2017-10-24 13:50:00,132.93,132.93,132.8,132.82,14178.0,111.9772,111.9772,111.8677,111.8846,14178.0
2017-10-24 13:55:00,132.8,132.83,132.72,132.82,12464.0,111.8677,111.893,111.8003,111.8846,12464.0
2017-10-24 14:00:00,132.82,132.85,132.76,132.83,9301.0,111.8846,111.9099,111.834,111.893,9301.0
2017-10-24 14:05:00,132.83,132.9,132.81,132.86,6937.0,111.893,111.952,111.8762,111.9183,6937.0
2017-10-24 14:10:00,132.87,133.03,132.87,133.02,8730.0,111.9267,112.0615,111.9267,112.0531,8730.0
2017-10-24 14:15:00,133.02,133.09,132.97,133.09,6194.0,112.0531,112.112,112.0109,112.112,6194.0
2017-10-24 14:20:00,133.09,133.3,133.06,133.27,9781.0,112.112,112.2889,112.0867,112.2636,9781.0
2017-10-24 14:25:00,133.26,133.26,133.16,133.17,5527.0,112.2552,112.2552,112.171,112.1794,5527.0
2017-10-24 14:30:00,133.18,133.24,133.17,133.24,6855.0,112.1878,112.2384,112.1794,112.2384,6855.0
2017-10-24 14:35:00,133.24,133.27,133.2,133.2,9144.0,112.2384,112.2636,112.2047,112.2047,9144.0
2017-10-24 14:40:00,133.21,133.23,133.16,133.2,6500.0,112.2131,112.23,112.171,112.2047,6500.0
2017-10-24 14:45:00,133.23,133.23,133.1,133.14,6770.0,112.23,112.23,112.1204,112.1541,6770.0
2017-10-24 14:50:00,133.14,133.21,133.11,133.21,7456.0,112.1541,112.2131,112.1289,112.2131,7456.0
2017-10-24 14:55:00,133.2,133.22,133.15,133.16,7144.0,112.2047,112.2215,112.1626,112.171,7144.0
2017-10-24 15:00:00,133.16,133.17,133.1,133.17,9836.0,112.171,112.1794,112.1204,112.1794,9836.0
2017-10-24 15:05:00,133.19,133.22,133.05,133.09,14399.0,112.1963,112.2215,112.0783,112.112,14399.0
2017-10-24 15:10:00,133.1,133.22,133.1,133.18,6031.0,112.1204,112.2215,112.1204,112.1878,6031.0
2017-10-24 15:15:00,133.16,133.21,133.13,133.16,10730.0,112.171,112.2131,112.1457,112.171,10730.0
2017-10-24 15:20:00,133.15,133.2,133.12,133.15,16558.0,112.1626,112.2047,112.1373,112.1626,16558.0
2017-10-24 15:25:00,133.15,133.26,133.15,133.22,14160.0,112.1626,112.2552,112.1626,112.2215,14160.0
2017-10-24 15:30:00,133.21,133.37,133.2,133.33,17328.0,112.2131,112.3479,112.2047,112.3142,17328.0
2017-10-24 15:35:00,133.33,133.35,133.26,133.29,16279.0,112.3142,112.331,112.2552,112.2805,16279.0
2017-10-24 15:40:00,133.3,133.35,133.27,133.28,24379.0,112.2889,112.331,112.2636,112.2721,24379.0
2017-10-24 15:45:00,133.27,133.28,133.17,133.21,22274.0,112.2636,112.2721,112.1794,112.2131,22274.0
2017-10-24 15:50:00,133.21,133.24,133.16,133.16,31554.0,112.2131,112.2384,112.171,112.171,31554.0
2017-10-24 15:55:00,133.17,133.21,133.12,133.21,63458.0,112.1794,112.2131,112.1373,112.2131,63458.0
2017-10-25 09:30:00,133.38,133.38,132.74,133.22,27384.0,112.3563,112.3563,111.8172,112.2215,27384.0
2017-10-25 09:35:00,133.15,133.2,132.95,133.07,7773.0,112.1626,112.2047,111.9941,112.0952,7773.0
2017-10-25 09:40:00,133.07,133.13,132.73,132.97,7816.0,112.0952,112.1457,111.8088,112.0109,7816.0
2017-10-25 09:45:00,132.93,133.29,132.86,133.25,9845.0,111.9772,112.2805,111.9183,112.2468,9845.0
2017-10-25 09:50:00,133.24,133.39,133.12,133.36,13020.0,112.2384,112.3647,112.1373,112.3395,13020.0
2017-10-25 09:55:00,133.34,133.44,133.26,133.33,9370.0,112.3226,112.4069,112.2552,112.3142,9370.0
2017-10-25 10:00:00,133.37,133.43,133.17,133.19,10204.0,112.3479,112.3984,112.1794,112.1963,10204.0
2017-10-25 10:05:00,133.2,133.31,133.09,133.09,6894.0,112.2047,112.2973,112.112,112.112,6894.0
2017-10-25 10:10:00,133.06,133.15,132.83,132.86,16837.0,112.0867,112.1626,111.893,111.9183,16837.0
2017-10-25 10:15:00,132.87,132.95,132.6,132.68,25568.0,111.9267,111.9941,111.6993,111.7666,25568.0
2017-10-25 10:20:00,132.67,132.7,132.39,132.39,10847.0,111.7582,111.7835,111.5224,111.5224,10847.0
2017-10-25 10:25:00,132.4,132.42,132.26,132.3,7646.0,111.5308,111.5476,111.4128,111.4465,7646.0
2017-10-25 10:30:00,132.34,132.48,132.31,132.36,15378.0,111.4802,111.5982,111.455,111.4971,15378.0
2017-10-25 10:35:00,132.4,132.41,132.13,132.17,15163.0,111.5308,111.5392,111.3033,111.337,15163.0
2017-10-25 10:40:00,132.18,132.37,132.13,132.23,19286.0,111.3455,111.5055,111.3033,111.3876,19286.0
2017-10-25 10:45:00,132.24,132.64,132.24,132.62,13932.0,111.396,111.733,111.396,111.7161,13932.0
2017-10-25 10:50:00,132.62,132.74,132.56,132.71,12214.0,111.7161,111.8172,111.6656,111.7919,12214.0
2017-10-25 10:55:00,132.68,132.68,132.36,132.42,16001.0,111.7666,111.7666,111.4971,111.5476,16001.0
2017-10-25 11:00:00,132.42,132.51,132.33,132.38,14658.0,111.5476,111.6234,111.4718,111.5139,14658.0
2017-10-25 11:05:00,132.39,132.7,132.37,132.7,14668.0,111.5224,111.7835,111.5055,111.7835,14668.0
2017-10-25 11:10:00,132.69,132.94,132.69,132.8,12919.0,111.7751,111.9857,111.7751,111.8677,12919.0
2017-10-25 11:15:00,132.8,132.85,132.65,132.71,28912.0,111.8677,111.9099,111.7414,111.7919,28912.0
2017-10-25 11:20:00,132.68,132.86,132.68,132.77,9701.0,111.7666,111.9183,111.7666,111.8425,9701.0
2017-10-25 11:25:00,132.78,132.96,132.78,132.95,13708.0,111.8509,112.0025,111.8509,111.9941,13708.0
2017-10-25 11:30:00,132.92,133.08,132.92,133.08,7035.0,111.9688,112.1036,111.9688,112.1036,7035.0
2017-10-25 11:35:00,133.1,133.13,132.98,132.98,12584.0,112.1204,112.1457,112.0194,112.0194,12584.0
2017-10-25 11:40:00,133.0,133.09,132.91,132.91,9744.0,112.0362,112.112,111.9604,111.9604,9744.0
2017-10-25 11:45:00,132.96,132.97,132.75,132.82,12666.0,112.0025,112.0109,111.8256,111.8846,12666.0
2017-10-25 11:50:00,132.83,132.92,132.76,132.76,7401.0,111.893,111.9688,111.834,111.834,7401.0
2017-10-25 11:55:00,132.75,132.77,132.6,132.71,12942.0,111.8256,111.8425,111.6993,111.7919,12942.0
2017-10-25 12:00:00,132.73,132.73,132.46,132.46,14311.0,111.8088,111.8088,111.5813,111.5813,14311.0
2017-10-25 12:05:00,132.5,132.68,132.5,132.68,16171.0,111.615,111.7666,111.615,111.7666,16171.0
2017-10-25 12:10:00,132.66,132.68,132.48,132.49,9117.0,111.7498,111.7666,111.5982,111.6066,9117.0
2017-10-25 12:15:00,132.51,132.56,132.37,132.53,7337.0,111.6234,111.6656,111.5055,111.6403,7337.0
2017-10-25 12:20:00,132.53,132.55,132.42,132.55,10949.0,111.6403,111.6571,111.5476,111.6571,10949.0
2017-10-25 12:25:00,132.55,132.6,132.49,132.49,5137.0,111.6571,111.6993,111.6066,111.6066,5137.0
2017-10-25 12:30:00,132.5,132.56,132.4,132.44,9482.0,111.615,111.6656,111.5308,111.5645,9482.0
2017-10-25 12:35:00,132.39,132.45,132.31,132.33,6349.0,111.5224,111.5729,111.455,111.4718,6349.0
2017-10-25 12:40:00,132.33,132.43,132.32,132.37,5459.0,111.4718,111.5561,111.4634,111.5055,5459.0
2017-10-25 12:45:00,132.39,132.53,132.39,132.39,4008.0,111.5224,111.6403,111.5224,111.5224,4008.0
2017-10-25 12:50:00,132.4,132.49,132.37,132.49,7372.0,111.5308,111.6066,111.5055,111.6066,7372.0
2017-10-25 12:55:00,132.46,132.46,132.35,132.38,4294.0,111.5813,111.5813,111.4887,111.5139,4294.0
2017-10-25 13:00:00,132.36,132.36,132.28,132.28,8259.0,111.4971,111.4971,111.4297,111.4297,8259.0
2017-10-25 13:05:00,132.26,132.31,132.21,132.23,4580.0,111.4128,111.455,111.3707,111.3876,4580.0
2017-10-25 13:10:00,132.21,132.32,132.18,132.32,11571.0,111.3707,111.4634,111.3455,111.4634,11571.0
2017-10-25 13:15:00,132.3,132.32,132.26,132.28,5077.0,111.4465,111.4634,111.4128,111.4297,5077.0
2017-10-25 13:20:00,132.25,132.32,132.23,132.3,5071.0,111.4044,111.4634,111.3876,111.4465,5071.0
2017-10-25 13:25:00,132.28,132.29,132.19,132.19,3276.0,111.4297,111.4381,111.3539,111.3539,3276.0
2017-10-25 13:30:00,132.2,132.26,132.18,132.26,9055.0,111.3623,111.4128,111.3455,111.4128,9055.0
2017-10-25 13:35:00,132.26,132.33,132.22,132.33,9468.0,111.4128,111.4718,111.3792,111.4718,9468.0
2017-10-25 13:40:00,132.33,132.42,132.31,132.37,7035.0,111.4718,111.5476,111.455,111.5055,7035.0
2017-10-25 13:45:00,132.37,132.37,132.3,132.3,8572.0,111.5055,111.5055,111.4465,111.4465,8572.0
2017-10-25 13:50:00,132.28,132.38,132.28,132.34,14322.0,111.4297,111.5139,111.4297,111.4802,14322.0
2017-10-25 13:55:00,132.37,132.44,132.34,132.39,13675.0,111.5055,111.5645,111.4802,111.5224,13675.0
2017-10-25 14:00:00,132.39,132.43,132.33,132.39,14259.0,111.5224,111.5561,111.4718,111.5224,14259.0
2017-10-25 14:05:00,132.38,132.51,132.32,132.47,14410.0,111.5139,111.6234,111.4634,111.5897,14410.0
2017-10-25 14:10:00,132.47,132.53,132.43,132.49,7753.0,111.5897,111.6403,111.5561,111.6066,7753.0
2017-10-25 14:15:00,132.48,132.48,132.4,132.45,6650.0,111.5982,111.5982,111.5308,111.5729,6650.0
2017-10-25 14:20:00,132.45,132.48,132.39,132.46,9213.0,111.5729,111.5982,111.5224,111.5813,9213.0
2017-10-25 14:25:00,132.47,132.5,132.37,132.42,12875.0,111.5897,111.615,111.5055,111.5476,12875.0
2017-10-25 14:30:00,132.4,132.42,132.32,132.33,9221.0,111.5308,111.5476,111.4634,111.4718,9221.0
2017-10-25 14:35:00,132.32,132.34,132.22,132.26,21288.0,111.4634,111.4802,111.3792,111.4128,21288.0
2017-10-25 14:40:00,132.25,132.26,132.13,132.14,15769.0,111.4044,111.4128,111.3033,111.3118,15769.0
2017-10-25 14:45:00,132.14,132.16,132.07,132.12,13749.0,111.3118,111.3286,111.2528,111.2949,13749.0
2017-10-25 14:50:00,132.13,132.15,132.04,132.09,21607.0,111.3033,111.3202,111.2275,111.2696,21607.0
2017-10-25 14:55:00,132.08,132.12,132.07,132.11,13684.0,111.2612,111.2949,111.2528,111.2865,13684.0
2017-10-25 15:00:00,132.09,132.17,132.07,132.09,18449.0,111.2696,111.337,111.2528,111.2696,18449.0
2017-10-25 15:05:00,132.09,132.1,131.94,131.97,28288.0,111.2696,111.2781,111.1433,111.1686,28288.0
2017-10-25 15:10:00,131.97,131.98,131.92,131.93,10870.0,111.1686,111.177,111.1264,111.1349,10870.0
2017-10-25 15:15:00,131.94,132.01,131.92,131.94,13733.0,111.1433,111.2023,111.1264,111.1433,13733.0
2017-10-25 15:20:00,131.93,131.93,131.85,131.89,15818.0,111.1349,111.1349,111.0675,111.1012,15818.0
2017-10-25 15:25:00,131.89,131.99,131.89,131.93,19052.0,111.1012,111.1854,111.1012,111.1349,19052.0
2017-10-25 15:30:00,131.92,131.94,131.86,131.91,31193.0,111.1264,111.1433,111.0759,111.118,31193.0
2017-10-25 15:35:00,131.92,131.98,131.89,131.95,29162.0,111.1264,111.177,111.1012,111.1517,29162.0
2017-10-25 15:40:00,131.95,131.98,131.9,131.9,24585.0,111.1517,111.177,111.1096,111.1096,24585.0
2017-10-25 15:45:00,131.91,131.92,131.77,131.78,38324.0,111.118,111.1264,111.0001,111.0085,38324.0
2017-10-25 15:50:00,131.78,131.81,131.75,131.78,66965.0,111.0085,111.0338,110.9832,111.0085,66965.0
2017-10-25 15:55:00,131.77,131.83,131.76,131.8,83747.0,111.0001,111.0506,110.9917,111.0254,83747.0
2017-10-26 09:30:00,132.72,132.89,132.39,132.5,19956.0,111.8003,111.9435,111.5224,111.615,19956.0
2017-10-26 09:35:00,132.5,132.74,132.15,132.25,7087.0,111.615,111.8172,111.3202,111.4044,7087.0
2017-10-26 09:40:00,132.14,132.19,132.02,132.12,12976.0,111.3118,111.3539,111.2107,111.2949,12976.0
2017-10-26 09:45:00,132.15,132.17,131.54,131.54,12410.0,111.3202,111.337,110.8063,110.8063,12410.0
2017-10-26 09:50:00,131.49,131.72,131.42,131.51,22359.0,110.7642,110.958,110.7053,110.7811,22359.0
2017-10-26 09:55:00,131.49,132.07,131.49,132.05,10969.0,110.7642,111.2528,110.7642,111.2359,10969.0
2017-10-26 10:00:00,132.02,132.18,131.98,132.07,11634.0,111.2107,111.3455,111.177,111.2528,11634.0
2017-10-26 10:05:00,132.07,132.24,131.99,132.24,21505.0,111.2528,111.396,111.1854,111.396,21505.0
2017-10-26 10:10:00,132.27,132.42,132.22,132.3,13266.0,111.4213,111.5476,111.3792,111.4465,13266.0
2017-10-26 10:15:00,132.28,132.32,131.85,131.87,21798.0,111.4297,111.4634,111.0675,111.0843,21798.0
2017-10-26 10:20:00,131.92,132.17,131.92,132.17,19230.0,111.1264,111.337,111.1264,111.337,19230.0
2017-10-26 10:25:00,132.18,132.19,132.1,132.12,12925.0,111.3455,111.3539,111.2781,111.2949,12925.0
2017-10-26 10:30:00,132.13,132.13,131.91,131.91,8000.0,111.3033,111.3033,111.118,111.118,8000.0
2017-10-26 10:35:00,131.93,131.98,131.86,131.91,10135.0,111.1349,111.177,111.0759,111.118,10135.0
2017-10-26 10:40:00,131.89,132.09,131.89,132.07,9643.0,111.1012,111.2696,111.1012,111.2528,9643.0
2017-10-26 10:45:00,132.1,132.11,132.0,132.03,8103.0,111.2781,111.2865,111.1938,111.2191,8103.0
2017-10-26 10:50:00,132.04,132.06,131.91,131.95,12841.0,111.2275,111.2444,111.118,111.1517,12841.0
2017-10-26 10:55:00,131.94,132.01,131.85,131.9,14218.0,111.1433,111.2023,111.0675,111.1096,14218.0
2017-10-26 11:00:00,131.92,132.06,131.9,132.05,17097.0,111.1264,111.2444,111.1096,111.2359,17097.0
2017-10-26 11:05:00,132.04,132.04,131.88,131.93,15275.0,111.2275,111.2275,111.0927,111.1349,15275.0
2017-10-26 11:10:00,131.94,131.97,131.81,131.91,10589.0,111.1433,111.1686,111.0338,111.118,10589.0
2017-10-26 11:15:00,131.91,131.95,131.71,131.71,13975.0,111.118,111.1517,110.9495,110.9495,13975.0
2017-10-26 11:20:00,131.72,131.83,131.39,131.39,18816.0,110.958,111.0506,110.68,110.68,18816.0
2017-10-26 11:25:00,131.41,131.47,131.29,131.3,14999.0,110.6968,110.7474,110.5957,110.6042,14999.0
2017-10-26 11:30:00,131.31,131.34,131.14,131.18,27533.0,110.6126,110.6379,110.4694,110.5031,27533.0
2017-10-26 11:35:00,131.14,131.24,131.07,131.22,20905.0,110.4694,110.5536,110.4104,110.5368,20905.0
2017-10-26 11:40:00,131.21,131.3,131.1,131.25,14843.0,110.5284,110.6042,110.4357,110.562,14843.0
2017-10-26 11:45:00,131.27,131.3,131.2,131.2,10888.0,110.5789,110.6042,110.5199,110.5199,10888.0
2017-10-26 11:50:00,131.2,131.2,131.03,131.06,10941.0,110.5199,110.5199,110.3767,110.402,10941.0
2017-10-26 11:55:00,131.04,131.11,131.02,131.07,12960.0,110.3851,110.4441,110.3683,110.4104,12960.0
2017-10-26 12:00:00,131.02,131.1,131.02,131.06,9876.0,110.3683,110.4357,110.3683,110.402,9876.0
2017-10-26 12:05:00,131.07,131.07,130.75,130.82,22073.0,110.4104,110.4104,110.1409,110.1998,22073.0
2017-10-26 12:10:00,130.83,130.93,130.82,130.93,16000.0,110.2082,110.2925,110.1998,110.2925,16000.0
2017-10-26 12:15:00,130.94,131.26,130.94,131.25,6426.0,110.3009,110.5705,110.3009,110.562,6426.0
2017-10-26 12:20:00,131.27,131.48,131.27,131.38,11478.0,110.5789,110.7558,110.5789,110.6716,11478.0
2017-10-26 12:25:00,131.4,131.49,131.34,131.42,9710.0,110.6884,110.7642,110.6379,110.7053,9710.0
2017-10-26 12:30:00,131.42,131.42,131.2,131.21,7833.0,110.7053,110.7053,110.5199,110.5284,7833.0
2017-10-26 12:35:00,131.19,131.34,131.11,131.29,8206.0,110.5115,110.6379,110.4441,110.5957,8206.0
2017-10-26 12:40:00,131.28,131.28,131.16,131.18,4600.0,110.5873,110.5873,110.4862,110.5031,4600.0
2017-10-26 12:45:00,131.23,131.25,131.12,131.12,6665.0,110.5452,110.562,110.4525,110.4525,6665.0
2017-10-26 12:50:00,131.14,131.27,131.12,131.27,11037.0,110.4694,110.5789,110.4525,110.5789,11037.0
2017-10-26 12:55:00,131.28,131.42,131.28,131.42,6165.0,110.5873,110.7053,110.5873,110.7053,6165.0
2017-10-26 13:00:00,131.44,131.46,131.38,131.39,11260.0,110.7221,110.7389,110.6716,110.68,11260.0
2017-10-26 13:05:00,131.42,131.42,131.31,131.35,8519.0,110.7053,110.7053,110.6126,110.6463,8519.0
2017-10-26 13:10:00,131.35,131.59,131.35,131.59,8601.0,110.6463,110.8485,110.6463,110.8485,8601.0
2017-10-26 13:15:00,131.61,131.73,131.57,131.71,8926.0,110.8653,110.9664,110.8316,110.9495,8926.0
2017-10-26 13:20:00,131.75,131.79,131.68,131.69,6553.0,110.9832,111.0169,110.9243,110.9327,6553.0
2017-10-26 13:25:00,131.68,131.72,131.63,131.69,8186.0,110.9243,110.958,110.8821,110.9327,8186.0
2017-10-26 13:30:00,131.72,131.75,131.63,131.68,8151.0,110.958,110.9832,110.8821,110.9243,8151.0
2017-10-26 13:35:00,131.68,131.76,131.68,131.72,5610.0,110.9243,110.9917,110.9243,110.958,5610.0
2017-10-26 13:40:00,131.71,131.71,131.6,131.6,6971.0,110.9495,110.9495,110.8569,110.8569,6971.0
2017-10-26 13:45:00,131.59,131.77,131.58,131.71,5098.0,110.8485,111.0001,110.84,110.9495,5098.0
2017-10-26 13:50:00,131.71,131.83,131.7,131.75,5735.0,110.9495,111.0506,110.9411,110.9832,5735.0
2017-10-26 13:55:00,131.76,131.88,131.69,131.84,8440.0,110.9917,111.0927,110.9327,111.059,8440.0
2017-10-26 14:00:00,131.85,131.86,131.8,131.81,7264.0,111.0675,111.0759,111.0254,111.0338,7264.0
2017-10-26 14:05:00,131.8,131.87,131.77,131.83,12527.0,111.0254,111.0843,111.0001,111.0506,12527.0
2017-10-26 14:10:00,131.82,131.85,131.76,131.76,9763.0,111.0422,111.0675,110.9917,110.9917,9763.0
2017-10-26 14:15:00,131.76,131.87,131.76,131.87,32782.0,110.9917,111.0843,110.9917,111.0843,32782.0
2017-10-26 14:20:00,131.86,131.86,131.69,131.69,11346.0,111.0759,111.0759,110.9327,110.9327,11346.0
2017-10-26 14:25:00,131.68,131.8,131.68,131.78,10057.0,110.9243,111.0254,110.9243,111.0085,10057.0
2017-10-26 14:30:00,131.8,131.86,131.77,131.86,6814.0,111.0254,111.0759,111.0001,111.0759,6814.0
2017-10-26 14:35:00,131.86,131.93,131.84,131.9,8252.0,111.0759,111.1349,111.059,111.1096,8252.0
2017-10-26 14:40:00,131.89,131.96,131.88,131.94,7924.0,111.1012,111.1601,111.0927,111.1433,7924.0
2017-10-26 14:45:00,131.94,132.0,131.94,131.96,5892.0,111.1433,111.1938,111.1433,111.1601,5892.0
2017-10-26 14:50:00,131.98,132.0,131.91,131.92,8721.0,111.177,111.1938,111.118,111.1264,8721.0
2017-10-26 14:55:00,131.92,131.93,131.87,131.88,9853.0,111.1264,111.1349,111.0843,111.0927,9853.0
2017-10-26 15:00:00,131.88,131.93,131.86,131.93,17604.0,111.0927,111.1349,111.0759,111.1349,17604.0
2017-10-26 15:05:00,131.93,132.03,131.92,131.94,16563.0,111.1349,111.2191,111.1264,111.1433,16563.0
2017-10-26 15:10:00,131.94,131.97,131.91,131.96,10130.0,111.1433,111.1686,111.118,111.1601,10130.0
2017-10-26 15:15:00,131.98,131.98,131.92,131.92,10926.0,111.177,111.177,111.1264,111.1264,10926.0
2017-10-26 15:20:00,131.91,132.1,131.91,132.1,8200.0,111.118,111.2781,111.118,111.2781,8200.0
2017-10-26 15:25:00,132.1,132.21,132.06,132.19,15945.0,111.2781,111.3707,111.2444,111.3539,15945.0
2017-10-26 15:30:00,132.19,132.3,132.18,132.23,19505.0,111.3539,111.4465,111.3455,111.3876,19505.0
2017-10-26 15:35:00,132.23,132.23,132.08,132.13,24646.0,111.3876,111.3876,111.2612,111.3033,24646.0
2017-10-26 15:40:00,132.12,132.16,132.06,132.14,17784.0,111.2949,111.3286,111.2444,111.3118,17784.0
2017-10-26 15:45:00,132.16,132.26,132.0,132.06,33838.0,111.3286,111.4128,111.1938,111.2444,33838.0
2017-10-26 15:50:00,132.05,132.12,132.03,132.1,34914.0,111.2359,111.2949,111.2191,111.2781,34914.0
2017-10-26 15:55:00,132.1,132.13,131.91,131.94,80687.0,111.2781,111.3033,111.118,111.1433,80687.0
2017-10-27 09:30:00,131.55,131.62,131.17,131.26,30371.0,110.8148,110.8737,110.4947,110.5705,30371.0
2017-10-27 09:35:00,131.28,131.36,130.68,130.82,10289.0,110.5873,110.6547,110.0819,110.1998,10289.0
2017-10-27 09:40:00,130.83,131.03,130.76,130.89,7395.0,110.2082,110.3767,110.1493,110.2588,7395.0
2017-10-27 09:45:00,130.88,130.96,130.32,130.38,14555.0,110.2504,110.3178,109.7786,109.8292,14555.0
2017-10-27 09:50:00,130.37,130.37,130.05,130.26,13550.0,109.8208,109.8208,109.5512,109.7281,13550.0
2017-10-27 09:55:00,130.26,130.69,130.21,130.67,14944.0,109.7281,110.0903,109.686,110.0735,14944.0
2017-10-27 10:00:00,130.56,130.81,130.46,130.74,7886.0,109.9808,110.1914,109.8966,110.1324,7886.0
2017-10-27 10:05:00,130.65,130.68,130.45,130.45,8041.0,110.0566,110.0819,109.8881,109.8881,8041.0
2017-10-27 10:10:00,130.41,130.46,130.21,130.25,7403.0,109.8544,109.8966,109.686,109.7197,7403.0
2017-10-27 10:15:00,130.22,130.58,130.19,130.53,6850.0,109.6944,109.9977,109.6691,109.9555,6850.0
2017-10-27 10:20:00,130.56,130.57,130.41,130.53,7077.0,109.9808,109.9892,109.8544,109.9555,7077.0
2017-10-27 10:25:00,130.57,130.88,130.46,130.86,23900.0,109.9892,110.2504,109.8966,110.2335,23900.0
2017-10-27 10:30:00,130.93,131.04,130.9,130.94,12482.0,110.2925,110.3851,110.2672,110.3009,12482.0
2017-10-27 10:35:00,130.94,130.97,130.76,130.76,7262.0,110.3009,110.3262,110.1493,110.1493,7262.0
2017-10-27 10:40:00,130.75,130.92,130.62,130.92,16464.0,110.1409,110.2841,110.0313,110.2841,16464.0
2017-10-27 10:45:00,130.93,130.99,130.85,130.87,5326.0,110.2925,110.343,110.2251,110.2419,5326.0
2017-10-27 10:50:00,130.89,131.07,130.89,130.97,6846.0,110.2588,110.4104,110.2588,110.3262,6846.0
2017-10-27 10:55:00,130.97,131.04,130.82,131.04,9571.0,110.3262,110.3851,110.1998,110.3851,9571.0
2017-10-27 11:00:00,131.0,131.5,131.0,131.49,18191.0,110.3515,110.7726,110.3515,110.7642,18191.0
2017-10-27 11:05:00,131.47,131.59,131.33,131.37,14688.0,110.7474,110.8485,110.6294,110.6631,14688.0
2017-10-27 11:10:00,131.33,131.54,131.32,131.34,9689.0,110.6294,110.8063,110.621,110.6379,9689.0
2017-10-27 11:15:00,131.36,131.52,131.28,131.36,30462.0,110.6547,110.7895,110.5873,110.6547,30462.0
2017-10-27 11:20:00,131.37,131.68,131.37,131.5,13555.0,110.6631,110.9243,110.6631,110.7726,13555.0
2017-10-27 11:25:00,131.48,131.62,131.29,131.35,14594.0,110.7558,110.8737,110.5957,110.6463,14594.0
2017-10-27 11:30:00,131.32,131.33,131.13,131.18,9502.0,110.621,110.6294,110.461,110.5031,9502.0
2017-10-27 11:35:00,131.19,131.21,131.1,131.21,10769.0,110.5115,110.5284,110.4357,110.5284,10769.0
2017-10-27 11:40:00,131.25,131.34,131.22,131.28,5142.0,110.562,110.6379,110.5368,110.5873,5142.0
2017-10-27 11:45:00,131.3,131.39,131.17,131.2,7966.0,110.6042,110.68,110.4947,110.5199,7966.0
2017-10-27 11:50:00,131.21,131.22,131.04,131.12,8016.0,110.5284,110.5368,110.3851,110.4525,8016.0
2017-10-27 11:55:00,131.1,131.27,131.09,131.18,4204.0,110.4357,110.5789,110.4273,110.5031,4204.0
2017-10-27 12:00:00,131.2,131.25,131.06,131.06,4104.0,110.5199,110.562,110.402,110.402,4104.0
2017-10-27 12:05:00,131.1,131.18,130.98,131.01,8935.0,110.4357,110.5031,110.3346,110.3599,8935.0
2017-10-27 12:10:00,131.03,131.03,130.9,130.9,12344.0,110.3767,110.3767,110.2672,110.2672,12344.0
2017-10-27 12:15:00,130.89,130.92,130.85,130.86,4650.0,110.2588,110.2841,110.2251,110.2335,4650.0
2017-10-27 12:20:00,130.84,130.9,130.77,130.9,3821.0,110.2167,110.2672,110.1577,110.2672,3821.0
2017-10-27 12:25:00,130.92,131.0,130.9,130.93,15004.0,110.2841,110.3515,110.2672,110.2925,15004.0
2017-10-27 12:30:00,130.98,131.05,130.95,131.03,7971.0,110.3346,110.3936,110.3093,110.3767,7971.0
2017-10-27 12:35:00,131.07,131.09,130.97,130.97,9347.0,110.4104,110.4273,110.3262,110.3262,9347.0
2017-10-27 12:40:00,131.01,131.17,130.99,131.12,5052.0,110.3599,110.4947,110.343,110.4525,5052.0
2017-10-27 12:45:00,131.09,131.19,131.06,131.16,3832.0,110.4273,110.5115,110.402,110.4862,3832.0
2017-10-27 12:50:00,131.1,131.12,131.02,131.02,6501.0,110.4357,110.4525,110.3683,110.3683,6501.0
2017-10-27 12:55:00,131.03,131.12,131.03,131.07,2970.0,110.3767,110.4525,110.3767,110.4104,2970.0
2017-10-27 13:00:00,131.14,131.24,131.13,131.15,12304.0,110.4694,110.5536,110.461,110.4778,12304.0
2017-10-27 13:05:00,131.15,131.15,131.09,131.09,2431.0,110.4778,110.4778,110.4273,110.4273,2431.0
2017-10-27 13:10:00,131.07,131.14,131.04,131.11,9225.0,110.4104,110.4694,110.3851,110.4441,9225.0
2017-10-27 13:15:00,131.11,131.19,131.11,131.16,3587.0,110.4441,110.5115,110.4441,110.4862,3587.0
2017-10-27 13:20:00,131.18,131.18,131.11,131.11,3295.0,110.5031,110.5031,110.4441,110.4441,3295.0
2017-10-27 13:25:00,131.1,131.1,131.0,131.0,1212.0,110.4357,110.4357,110.3515,110.3515,1212.0
2017-10-27 13:30:00,131.02,131.07,131.0,131.05,3192.0,110.3683,110.4104,110.3515,110.3936,3192.0
2017-10-27 13:35:00,131.05,131.07,130.94,131.01,4652.0,110.3936,110.4104,110.3009,110.3599,4652.0
2017-10-27 13:40:00,131.03,131.12,131.0,131.02,4584.0,110.3767,110.4525,110.3515,110.3683,4584.0
2017-10-27 13:45:00,131.02,131.07,130.91,130.94,9566.0,110.3683,110.4104,110.2756,110.3009,9566.0
2017-10-27 13:50:00,130.93,130.93,130.84,130.88,13322.0,110.2925,110.2925,110.2167,110.2504,13322.0
2017-10-27 13:55:00,130.88,130.96,130.88,130.89,9578.0,110.2504,110.3178,110.2504,110.2588,9578.0
2017-10-27 14:00:00,130.88,130.88,130.75,130.78,8830.0,110.2504,110.2504,110.1409,110.1661,8830.0
2017-10-27 14:05:00,130.78,130.89,130.77,130.77,10438.0,110.1661,110.2588,110.1577,110.1577,10438.0
2017-10-27 14:10:00,130.79,131.06,130.78,131.03,12798.0,110.1746,110.402,110.1661,110.3767,12798.0
2017-10-27 14:15:00,131.06,131.15,131.04,131.08,14584.0,110.402,110.4778,110.3851,110.4188,14584.0
2017-10-27 14:20:00,131.09,131.15,131.08,131.08,18340.0,110.4273,110.4778,110.4188,110.4188,18340.0
2017-10-27 14:25:00,131.06,131.09,130.94,131.07,10751.0,110.402,110.4273,110.3009,110.4104,10751.0
2017-10-27 14:30:00,131.07,131.12,131.05,131.05,5602.0,110.4104,110.4525,110.3936,110.3936,5602.0
2017-10-27 14:35:00,131.04,131.04,130.94,130.94,4913.0,110.3851,110.3851,110.3009,110.3009,4913.0
2017-10-27 14:40:00,130.97,131.28,130.92,131.19,135536.0,110.3262,110.5873,110.2841,110.5115,135536.0
2017-10-27 14:45:00,131.2,131.26,131.1,131.25,7960.0,110.5199,110.5705,110.4357,110.562,7960.0
2017-10-27 14:50:00,131.26,131.29,131.21,131.28,8364.0,110.5705,110.5957,110.5284,110.5873,8364.0
2017-10-27 14:55:00,131.29,131.33,131.26,131.28,12395.0,110.5957,110.6294,110.5705,110.5873,12395.0
2017-10-27 15:00:00,131.24,131.35,131.22,131.35,8756.0,110.5536,110.6463,110.5368,110.6463,8756.0
2017-10-27 15:05:00,131.36,131.36,131.21,131.22,11885.0,110.6547,110.6547,110.5284,110.5368,11885.0
2017-10-27 15:10:00,131.19,131.27,131.17,131.21,7626.0,110.5115,110.5789,110.4947,110.5284,7626.0
2017-10-27 15:15:00,131.2,131.2,131.1,131.14,6941.0,110.5199,110.5199,110.4357,110.4694,6941.0
2017-10-27 15:20:00,131.13,131.15,131.05,131.08,7544.0,110.461,110.4778,110.3936,110.4188,7544.0
2017-10-27 15:25:00,131.07,131.22,131.07,131.15,12226.0,110.4104,110.5368,110.4104,110.4778,12226.0
2017-10-27 15:30:00,131.14,131.15,131.03,131.13,17908.0,110.4694,110.4778,110.3767,110.461,17908.0
2017-10-27 15:35:00,131.14,131.14,131.0,131.05,98075.0,110.4694,110.4694,110.3515,110.3936,98075.0
2017-10-27 15:40:00,131.05,131.07,130.98,131.04,20497.0,110.3936,110.4104,110.3346,110.3851,20497.0
2017-10-27 15:45:00,131.05,131.14,131.02,131.14,19678.0,110.3936,110.4694,110.3683,110.4694,19678.0
2017-10-27 15:50:00,131.15,131.22,131.07,131.21,25352.0,110.4778,110.5368,110.4104,110.5284,25352.0
2017-10-27 15:55:00,131.22,131.22,131.03,131.07,103580.0,110.5368,110.5368,110.3767,110.4104,103580.0
2017-10-30 09:30:00,131.09,131.31,130.8,131.27,19792.0,110.4273,110.6126,110.183,110.5789,19792.0
2017-10-30 09:35:00,131.12,131.19,130.95,131.07,8422.0,110.4525,110.5115,110.3093,110.4104,8422.0
2017-10-30 09:40:00,131.01,131.47,131.01,131.24,12079.0,110.3599,110.7474,110.3599,110.5536,12079.0
2017-10-30 09:45:00,131.31,131.38,131.2,131.25,8978.0,110.6126,110.6716,110.5199,110.562,8978.0
2017-10-30 09:50:00,131.16,131.47,131.12,131.38,5313.0,110.4862,110.7474,110.4525,110.6716,5313.0
2017-10-30 09:55:00,131.36,131.46,131.34,131.42,5507.0,110.6547,110.7389,110.6379,110.7053,5507.0
2017-10-30 10:00:00,131.42,131.7,131.42,131.65,10082.0,110.7053,110.9411,110.7053,110.899,10082.0
2017-10-30 10:05:00,131.71,131.88,131.68,131.72,12545.0,110.9495,111.0927,110.9243,110.958,12545.0
2017-10-30 10:10:00,131.74,131.93,131.71,131.92,10754.0,110.9748,111.1349,110.9495,111.1264,10754.0
2017-10-30 10:15:00,131.89,132.04,131.8,132.02,11586.0,111.1012,111.2275,111.0254,111.2107,11586.0
2017-10-30 10:20:00,132.07,132.29,132.07,132.25,10689.0,111.2528,111.4381,111.2528,111.4044,10689.0
2017-10-30 10:25:00,132.18,132.21,132.04,132.21,8150.0,111.3455,111.3707,111.2275,111.3707,8150.0
2017-10-30 10:30:00,132.19,132.27,132.09,132.2,8407.0,111.3539,111.4213,111.2696,111.3623,8407.0
2017-10-30 10:35:00,132.21,132.35,132.14,132.33,5100.0,111.3707,111.4887,111.3118,111.4718,5100.0
2017-10-30 10:40:00,132.31,132.46,132.3,132.32,8140.0,111.455,111.5813,111.4465,111.4634,8140.0
2017-10-30 10:45:00,132.33,132.44,132.21,132.44,8426.0,111.4718,111.5645,111.3707,111.5645,8426.0
2017-10-30 10:50:00,132.41,132.49,132.29,132.29,20408.0,111.5392,111.6066,111.4381,111.4381,20408.0
2017-10-30 10:55:00,132.22,132.39,132.22,132.34,7765.0,111.3792,111.5224,111.3792,111.4802,7765.0
2017-10-30 11:00:00,132.34,132.38,132.2,132.38,6046.0,111.4802,111.5139,111.3623,111.5139,6046.0
2017-10-30 11:05:00,132.35,132.44,132.27,132.44,6743.0,111.4887,111.5645,111.4213,111.5645,6743.0
2017-10-30 11:10:00,132.41,132.66,132.39,132.61,8731.0,111.5392,111.7498,111.5224,111.7077,8731.0
2017-10-30 11:15:00,132.61,132.67,132.53,132.57,90824.0,111.7077,111.7582,111.6403,111.674,90824.0
2017-10-30 11:20:00,132.57,132.57,132.3,132.3,13339.0,111.674,111.674,111.4465,111.4465,13339.0
2017-10-30 11:25:00,132.26,132.53,132.23,132.42,12498.0,111.4128,111.6403,111.3876,111.5476,12498.0
2017-10-30 11:30:00,132.42,132.53,132.38,132.46,18823.0,111.5476,111.6403,111.5139,111.5813,18823.0
2017-10-30 11:35:00,132.46,132.46,132.16,132.16,26892.0,111.5813,111.5813,111.3286,111.3286,26892.0
2017-10-30 11:40:00,132.16,132.24,132.07,132.07,8561.0,111.3286,111.396,111.2528,111.2528,8561.0
2017-10-30 11:45:00,132.09,132.38,132.07,132.35,10031.0,111.2696,111.5139,111.2528,111.4887,10031.0
2017-10-30 11:50:00,132.35,132.35,132.22,132.22,60230.0,111.4887,111.4887,111.3792,111.3792,60230.0
2017-10-30 11:55:00,132.21,132.37,132.21,132.35,12931.0,111.3707,111.5055,111.3707,111.4887,12931.0
2017-10-30 12:00:00,132.36,132.44,132.32,132.44,15558.0,111.4971,111.5645,111.4634,111.5645,15558.0
2017-10-30 12:05:00,132.44,132.58,132.4,132.55,14881.0,111.5645,111.6824,111.5308,111.6571,14881.0
2017-10-30 12:10:00,132.55,132.58,132.5,132.57,11044.0,111.6571,111.6824,111.615,111.674,11044.0
2017-10-30 12:15:00,132.55,132.68,132.52,132.52,13701.0,111.6571,111.7666,111.6319,111.6319,13701.0
2017-10-30 12:20:00,132.55,132.66,132.51,132.56,12033.0,111.6571,111.7498,111.6234,111.6656,12033.0
2017-10-30 12:25:00,132.56,132.56,132.39,132.48,10973.0,111.6656,111.6656,111.5224,111.5982,10973.0
2017-10-30 12:30:00,132.47,132.52,132.43,132.43,11442.0,111.5897,111.6319,111.5561,111.5561,11442.0
2017-10-30 12:35:00,132.42,132.42,132.33,132.33,8930.0,111.5476,111.5476,111.4718,111.4718,8930.0
2017-10-30 12:40:00,132.32,132.48,132.32,132.44,5161.0,111.4634,111.5982,111.4634,111.5645,5161.0
2017-10-30 12:45:00,132.42,132.47,132.33,132.34,6955.0,111.5476,111.5897,111.4718,111.4802,6955.0
2017-10-30 12:50:00,132.32,132.43,132.29,132.39,16510.0,111.4634,111.5561,111.4381,111.5224,16510.0
2017-10-30 12:55:00,132.37,132.38,132.22,132.27,5118.0,111.5055,111.5139,111.3792,111.4213,5118.0
2017-10-30 13:00:00,132.26,132.43,132.26,132.38,6644.0,111.4128,111.5561,111.4128,111.5139,6644.0
2017-10-30 13:05:00,132.37,132.43,132.33,132.41,5200.0,111.5055,111.5561,111.4718,111.5392,5200.0
2017-10-30 13:10:00,132.43,132.51,132.43,132.49,8321.0,111.5561,111.6234,111.5561,111.6066,8321.0
2017-10-30 13:15:00,132.5,132.55,132.41,132.42,10968.0,111.615,111.6571,111.5392,111.5476,10968.0
2017-10-30 13:20:00,132.42,132.42,132.28,132.3,7962.0,111.5476,111.5476,111.4297,111.4465,7962.0
2017-10-30 13:25:00,132.31,132.34,132.24,132.31,3656.0,111.455,111.4802,111.396,111.455,3656.0
2017-10-30 13:30:00,132.31,132.32,132.19,132.19,3314.0,111.455,111.4634,111.3539,111.3539,3314.0
2017-10-30 13:35:00,132.17,132.27,132.15,132.24,6021.0,111.337,111.4213,111.3202,111.396,6021.0
2017-10-30 13:40:00,132.23,132.39,132.2,132.31,10136.0,111.3876,111.5224,111.3623,111.455,10136.0
2017-10-30 13:45:00,132.31,132.54,132.27,132.52,9499.0,111.455,111.6487,111.4213,111.6319,9499.0
2017-10-30 13:50:00,132.51,132.57,132.47,132.55,12516.0,111.6234,111.674,111.5897,111.6571,12516.0
2017-10-30 13:55:00,132.56,132.56,132.48,132.54,10054.0,111.6656,111.6656,111.5982,111.6487,10054.0
2017-10-30 14:00:00,132.54,132.54,132.35,132.4,9542.0,111.6487,111.6487,111.4887,111.5308,9542.0
2017-10-30 14:05:00,132.4,132.5,132.4,132.44,9034.0,111.5308,111.615,111.5308,111.5645,9034.0
2017-10-30 14:10:00,132.45,132.47,132.35,132.38,10409.0,111.5729,111.5897,111.4887,111.5139,10409.0
2017-10-30 14:15:00,132.38,132.59,132.33,132.54,10592.0,111.5139,111.6908,111.4718,111.6487,10592.0
2017-10-30 14:20:00,132.56,132.58,132.5,132.53,8533.0,111.6656,111.6824,111.615,111.6403,8533.0
2017-10-30 14:25:00,132.53,132.53,132.44,132.45,9925.0,111.6403,111.6403,111.5645,111.5729,9925.0
2017-10-30 14:30:00,132.45,132.55,132.44,132.55,9318.0,111.5729,111.6571,111.5645,111.6571,9318.0
2017-10-30 14:35:00,132.54,132.54,132.42,132.47,6943.0,111.6487,111.6487,111.5476,111.5897,6943.0
2017-10-30 14:40:00,132.48,132.6,132.48,132.55,14059.0,111.5982,111.6993,111.5982,111.6571,14059.0
2017-10-30 14:45:00,132.58,132.69,132.54,132.66,9187.0,111.6824,111.7751,111.6487,111.7498,9187.0
2017-10-30 14:50:00,132.7,132.7,132.61,132.63,5214.0,111.7835,111.7835,111.7077,111.7245,5214.0
2017-10-30 14:55:00,132.64,132.67,132.53,132.53,10809.0,111.733,111.7582,111.6403,111.6403,10809.0
2017-10-30 15:00:00,132.56,132.6,132.51,132.52,11665.0,111.6656,111.6993,111.6234,111.6319,11665.0
2017-10-30 15:05:00,132.53,132.68,132.52,132.56,19313.0,111.6403,111.7666,111.6319,111.6656,19313.0
2017-10-30 15:10:00,132.56,132.64,132.53,132.62,9596.0,111.6656,111.733,111.6403,111.7161,9596.0
2017-10-30 15:15:00,132.65,132.66,132.59,132.63,15014.0,111.7414,111.7498,111.6908,111.7245,15014.0
2017-10-30 15:20:00,132.64,132.69,132.63,132.64,11607.0,111.733,111.7751,111.7245,111.733,11607.0
2017-10-30 15:25:00,132.65,132.67,132.61,132.63,17960.0,111.7414,111.7582,111.7077,111.7245,17960.0
2017-10-30 15:30:00,132.64,132.73,132.59,132.73,18291.0,111.733,111.8088,111.6908,111.8088,18291.0
2017-10-30 15:35:00,132.73,132.83,132.72,132.79,27098.0,111.8088,111.893,111.8003,111.8593,27098.0
2017-10-30 15:40:00,132.79,132.88,132.63,132.64,41025.0,111.8593,111.9351,111.7245,111.733,41025.0
2017-10-30 15:45:00,132.64,132.7,132.63,132.7,36206.0,111.733,111.7835,111.7245,111.7835,36206.0
2017-10-30 15:50:00,132.7,132.77,132.62,132.74,38483.0,111.7835,111.8425,111.7161,111.8172,38483.0
2017-10-30 15:55:00,132.75,132.8,132.63,132.64,65764.0,111.8256,111.8677,111.7245,111.733,65764.0
2017-10-31 09:30:00,132.48,132.93,132.21,132.71,26503.0,111.5982,111.9772,111.3707,111.7919,26503.0
2017-10-31 09:35:00,132.78,132.9,132.6,132.64,6569.0,111.8509,111.952,111.6993,111.733,6569.0
2017-10-31 09:40:00,132.58,132.64,132.37,132.54,3609.0,111.6824,111.733,111.5055,111.6487,3609.0
2017-10-31 09:45:00,132.55,132.65,132.51,132.6,5680.0,111.6571,111.7414,111.6234,111.6993,5680.0
2017-10-31 09:50:00,132.61,132.81,132.45,132.81,11070.0,111.7077,111.8762,111.5729,111.8762,11070.0
2017-10-31 09:55:00,132.83,132.93,132.74,132.74,5640.0,111.893,111.9772,111.8172,111.8172,5640.0
2017-10-31 10:00:00,132.75,132.89,132.72,132.75,9077.0,111.8256,111.9435,111.8003,111.8256,9077.0
2017-10-31 10:05:00,132.73,132.87,132.73,132.75,28018.0,111.8088,111.9267,111.8088,111.8256,28018.0
2017-10-31 10:10:00,132.75,132.8,132.71,132.77,22178.0,111.8256,111.8677,111.7919,111.8425,22178.0
2017-10-31 10:15:00,132.76,132.76,132.58,132.6,11099.0,111.834,111.834,111.6824,111.6993,11099.0
2017-10-31 10:20:00,132.58,132.76,132.58,132.72,7704.0,111.6824,111.834,111.6824,111.8003,7704.0
2017-10-31 10:25:00,132.72,132.89,132.7,132.89,9990.0,111.8003,111.9435,111.7835,111.9435,9990.0
2017-10-31 10:30:00,132.88,132.92,132.74,132.82,9813.0,111.9351,111.9688,111.8172,111.8846,9813.0
2017-10-31 10:35:00,132.82,132.87,132.73,132.86,15597.0,111.8846,111.9267,111.8088,111.9183,15597.0
2017-10-31 10:40:00,132.85,132.89,132.77,132.79,7205.0,111.9099,111.9435,111.8425,111.8593,7205.0
2017-10-31 10:45:00,132.81,132.81,132.72,132.75,15976.0,111.8762,111.8762,111.8003,111.8256,15976.0
2017-10-31 10:50:00,132.74,132.95,132.72,132.85,7267.0,111.8172,111.9941,111.8003,111.9099,7267.0
2017-10-31 10:55:00,132.84,132.85,132.74,132.75,6934.0,111.9014,111.9099,111.8172,111.8256,6934.0
2017-10-31 11:00:00,132.75,132.76,132.69,132.7,8537.0,111.8256,111.834,111.7751,111.7835,8537.0
2017-10-31 11:05:00,132.72,132.72,132.62,132.69,9324.0,111.8003,111.8003,111.7161,111.7751,9324.0
2017-10-31 11:10:00,132.69,132.85,132.62,132.81,14445.0,111.7751,111.9099,111.7161,111.8762,14445.0
2017-10-31 11:15:00,132.82,132.89,132.78,132.8,8223.0,111.8846,111.9435,111.8509,111.8677,8223.0
2017-10-31 11:20:00,132.79,132.81,132.69,132.79,7226.0,111.8593,111.8762,111.7751,111.8593,7226.0
2017-10-31 11:25:00,132.8,132.83,132.76,132.79,6398.0,111.8677,111.893,111.834,111.8593,6398.0
2017-10-31 11:30:00,132.81,132.81,132.72,132.72,4516.0,111.8762,111.8762,111.8003,111.8003,4516.0
2017-10-31 11:35:00,132.72,132.75,132.6,132.66,12395.0,111.8003,111.8256,111.6993,111.7498,12395.0
2017-10-31 11:40:00,132.64,132.72,132.63,132.65,16898.0,111.733,111.8003,111.7245,111.7414,16898.0
2017-10-31 11:45:00,132.64,132.68,132.61,132.64,25285.0,111.733,111.7666,111.7077,111.733,25285.0
2017-10-31 11:50:00,132.64,132.72,132.63,132.68,9484.0,111.733,111.8003,111.7245,111.7666,9484.0
2017-10-31 11:55:00,132.67,132.75,132.63,132.73,6376.0,111.7582,111.8256,111.7245,111.8088,6376.0
2017-10-31 12:00:00,132.76,132.79,132.74,132.76,4705.0,111.834,111.8593,111.8172,111.834,4705.0
2017-10-31 12:05:00,132.75,132.81,132.72,132.76,8325.0,111.8256,111.8762,111.8003,111.834,8325.0
2017-10-31 12:10:00,132.75,132.85,132.72,132.8,5973.0,111.8256,111.9099,111.8003,111.8677,5973.0
2017-10-31 12:15:00,132.81,132.84,132.79,132.81,3439.0,111.8762,111.9014,111.8593,111.8762,3439.0
2017-10-31 12:20:00,132.8,132.85,132.74,132.79,4668.0,111.8677,111.9099,111.8172,111.8593,4668.0
2017-10-31 12:25:00,132.79,132.8,132.7,132.72,5987.0,111.8593,111.8677,111.7835,111.8003,5987.0
2017-10-31 12:30:00,132.73,132.8,132.66,132.75,14191.0,111.8088,111.8677,111.7498,111.8256,14191.0
2017-10-31 12:35:00,132.72,132.83,132.67,132.82,6265.0,111.8003,111.893,111.7582,111.8846,6265.0
2017-10-31 12:40:00,132.8,132.83,132.75,132.79,4271.0,111.8677,111.893,111.8256,111.8593,4271.0
2017-10-31 12:45:00,132.79,132.86,132.79,132.83,4390.0,111.8593,111.9183,111.8593,111.893,4390.0
2017-10-31 12:50:00,132.82,132.87,132.79,132.85,5401.0,111.8846,111.9267,111.8593,111.9099,5401.0
2017-10-31 12:55:00,132.81,132.84,132.7,132.71,2994.0,111.8762,111.9014,111.7835,111.7919,2994.0
2017-10-31 13:00:00,132.72,132.79,132.65,132.7,4206.0,111.8003,111.8593,111.7414,111.7835,4206.0
2017-10-31 13:05:00,132.7,132.84,132.7,132.84,4709.0,111.7835,111.9014,111.7835,111.9014,4709.0
2017-10-31 13:10:00,132.85,132.9,132.85,132.86,4299.0,111.9099,111.952,111.9099,111.9183,4299.0
2017-10-31 13:15:00,132.88,132.91,132.86,132.88,4891.0,111.9351,111.9604,111.9183,111.9351,4891.0
2017-10-31 13:20:00,132.87,132.87,132.79,132.79,5111.0,111.9267,111.9267,111.8593,111.8593,5111.0
2017-10-31 13:25:00,132.78,132.84,132.76,132.8,3986.0,111.8509,111.9014,111.834,111.8677,3986.0
2017-10-31 13:30:00,132.83,132.88,132.8,132.81,5507.0,111.893,111.9351,111.8677,111.8762,5507.0
2017-10-31 13:35:00,132.81,132.86,132.78,132.86,4480.0,111.8762,111.9183,111.8509,111.9183,4480.0
2017-10-31 13:40:00,132.84,132.88,132.81,132.84,7000.0,111.9014,111.9351,111.8762,111.9014,7000.0
2017-10-31 13:45:00,132.83,132.9,132.83,132.84,6916.0,111.893,111.952,111.893,111.9014,6916.0
2017-10-31 13:50:00,132.81,132.81,132.71,132.76,3727.0,111.8762,111.8762,111.7919,111.834,3727.0
2017-10-31 13:55:00,132.76,132.83,132.75,132.78,6347.0,111.834,111.893,111.8256,111.8509,6347.0
2017-10-31 14:00:00,132.77,132.77,132.65,132.67,5481.0,111.8425,111.8425,111.7414,111.7582,5481.0
2017-10-31 14:05:00,132.66,132.68,132.56,132.56,8511.0,111.7498,111.7666,111.6656,111.6656,8511.0
2017-10-31 14:10:00,132.55,132.65,132.46,132.51,14509.0,111.6571,111.7414,111.5813,111.6234,14509.0
2017-10-31 14:15:00,132.5,132.69,132.5,132.68,13013.0,111.615,111.7751,111.615,111.7666,13013.0
2017-10-31 14:20:00,132.68,132.74,132.67,132.68,21047.0,111.7666,111.8172,111.7582,111.7666,21047.0
2017-10-31 14:25:00,132.67,132.77,132.67,132.72,11201.0,111.7582,111.8425,111.7582,111.8003,11201.0
2017-10-31 14:30:00,132.72,132.78,132.65,132.77,9211.0,111.8003,111.8509,111.7414,111.8425,9211.0
2017-10-31 14:35:00,132.78,132.78,132.65,132.67,9574.0,111.8509,111.8509,111.7414,111.7582,9574.0
2017-10-31 14:40:00,132.65,132.66,132.59,132.63,6717.0,111.7414,111.7498,111.6908,111.7245,6717.0
2017-10-31 14:45:00,132.61,132.63,132.58,132.58,5861.0,111.7077,111.7245,111.6824,111.6824,5861.0
2017-10-31 14:50:00,132.56,132.64,132.55,132.6,14576.0,111.6656,111.733,111.6571,111.6993,14576.0
2017-10-31 14:55:00,132.6,132.6,132.48,132.53,17611.0,111.6993,111.6993,111.5982,111.6403,17611.0
2017-10-31 15:00:00,132.53,132.7,132.52,132.7,11564.0,111.6403,111.7835,111.6319,111.7835,11564.0
2017-10-31 15:05:00,132.71,132.76,132.63,132.68,13493.0,111.7919,111.834,111.7245,111.7666,13493.0
2017-10-31 15:10:00,132.66,132.7,132.63,132.67,10257.0,111.7498,111.7835,111.7245,111.7582,10257.0
2017-10-31 15:15:00,132.66,132.72,132.66,132.7,11003.0,111.7498,111.8003,111.7498,111.7835,11003.0
2017-10-31 15:20:00,132.69,132.7,132.61,132.67,13906.0,111.7751,111.7835,111.7077,111.7582,13906.0
2017-10-31 15:25:00,132.67,132.8,132.67,132.75,14644.0,111.7582,111.8677,111.7582,111.8256,14644.0
2017-10-31 15:30:00,132.76,132.81,132.68,132.78,25941.0,111.834,111.8762,111.7666,111.8509,25941.0
2017-10-31 15:35:00,132.77,132.77,132.61,132.61,25211.0,111.8425,111.8425,111.7077,111.7077,25211.0
2017-10-31 15:40:00,132.58,132.63,132.51,132.51,26208.0,111.6824,111.7245,111.6234,111.6234,26208.0
2017-10-31 15:45:00,132.5,132.7,132.45,132.59,36260.0,111.615,111.7835,111.5729,111.6908,36260.0
2017-10-31 15:50:00,132.59,132.64,132.48,132.48,37761.0,111.6908,111.733,111.5982,111.5982,37761.0
2017-10-31 15:55:00,132.47,132.5,132.38,132.43,75279.0,111.5897,111.615,111.5139,111.5561,75279.0
2017-11-01 09:30:00,133.98,134.03,133.27,133.44,55103.0,112.8617,112.9039,112.2636,112.4069,55103.0
2017-11-01 09:35:00,133.4,133.73,133.03,133.31,26443.0,112.3732,112.6511,112.0615,112.2973,26443.0
2017-11-01 09:40:00,133.4,133.45,133.16,133.34,14722.0,112.3732,112.4153,112.171,112.3226,14722.0
2017-11-01 09:45:00,133.3,133.34,133.09,133.31,12410.0,112.2889,112.3226,112.112,112.2973,12410.0
2017-11-01 09:50:00,133.26,133.54,133.18,133.53,12084.0,112.2552,112.4911,112.1878,112.4827,12084.0
2017-11-01 09:55:00,133.55,133.65,133.51,133.62,7261.0,112.4995,112.5838,112.4658,112.5585,7261.0
2017-11-01 10:00:00,133.62,133.68,133.4,133.53,18169.0,112.5585,112.609,112.3732,112.4827,18169.0
2017-11-01 10:05:00,133.5,133.51,133.23,133.41,19401.0,112.4574,112.4658,112.23,112.3816,19401.0
2017-11-01 10:10:00,133.39,133.7,133.34,133.62,21498.0,112.3647,112.6259,112.3226,112.5585,21498.0
2017-11-01 10:15:00,133.72,133.78,133.47,133.57,11769.0,112.6427,112.6933,112.4321,112.5164,11769.0
2017-11-01 10:20:00,133.57,133.65,133.15,133.34,11683.0,112.5164,112.5838,112.1626,112.3226,11683.0
2017-11-01 10:25:00,133.36,133.36,133.15,133.22,16102.0,112.3395,112.3395,112.1626,112.2215,16102.0
2017-11-01 10:30:00,133.22,133.22,132.99,133.17,23971.0,112.2215,112.2215,112.0278,112.1794,23971.0
2017-11-01 10:35:00,133.17,133.38,133.13,133.31,9992.0,112.1794,112.3563,112.1457,112.2973,9992.0
2017-11-01 10:40:00,133.3,133.43,133.26,133.28,6120.0,112.2889,112.3984,112.2552,112.2721,6120.0
2017-11-01 10:45:00,133.27,133.27,133.11,133.15,11600.0,112.2636,112.2636,112.1289,112.1626,11600.0
2017-11-01 10:50:00,133.2,133.4,133.1,133.4,14249.0,112.2047,112.3732,112.1204,112.3732,14249.0
2017-11-01 10:55:00,133.37,133.45,133.33,133.37,6287.0,112.3479,112.4153,112.3142,112.3479,6287.0
2017-11-01 11:00:00,133.37,133.37,133.04,133.06,9048.0,112.3479,112.3479,112.0699,112.0867,9048.0
2017-11-01 11:05:00,133.02,133.19,132.92,133.14,15116.0,112.0531,112.1963,111.9688,112.1541,15116.0
2017-11-01 11:10:00,133.15,133.33,133.15,133.28,10311.0,112.1626,112.3142,112.1626,112.2721,10311.0
2017-11-01 11:15:00,133.31,133.33,133.22,133.27,3515.0,112.2973,112.3142,112.2215,112.2636,3515.0
2017-11-01 11:20:00,133.27,133.39,133.26,133.37,8139.0,112.2636,112.3647,112.2552,112.3479,8139.0
2017-11-01 11:25:00,133.39,133.47,133.33,133.39,7964.0,112.3647,112.4321,112.3142,112.3647,7964.0
2017-11-01 11:30:00,133.41,133.47,133.4,133.41,11060.0,112.3816,112.4321,112.3732,112.3816,11060.0
2017-11-01 11:35:00,133.36,133.36,133.15,133.24,13152.0,112.3395,112.3395,112.1626,112.2384,13152.0
2017-11-01 11:40:00,133.23,133.27,133.12,133.18,8000.0,112.23,112.2636,112.1373,112.1878,8000.0
2017-11-01 11:45:00,133.19,133.23,133.09,133.2,6161.0,112.1963,112.23,112.112,112.2047,6161.0
2017-11-01 11:50:00,133.25,133.26,133.14,133.26,7386.0,112.2468,112.2552,112.1541,112.2552,7386.0
2017-11-01 11:55:00,133.27,133.31,133.23,133.29,6191.0,112.2636,112.2973,112.23,112.2805,6191.0
2017-11-01 12:00:00,133.3,133.3,133.07,133.15,13405.0,112.2889,112.2889,112.0952,112.1626,13405.0
2017-11-01 12:05:00,133.14,133.22,133.09,133.18,15537.0,112.1541,112.2215,112.112,112.1878,15537.0
2017-11-01 12:10:00,133.16,133.18,132.92,132.92,5028.0,112.171,112.1878,111.9688,111.9688,5028.0
2017-11-01 12:15:00,132.92,132.92,132.81,132.82,2896.0,111.9688,111.9688,111.8762,111.8846,2896.0
2017-11-01 12:20:00,132.81,132.82,132.7,132.74,2600.0,111.8762,111.8846,111.7835,111.8172,2600.0
2017-11-01 12:25:00,132.73,132.73,132.63,132.71,2650.0,111.8088,111.8088,111.7245,111.7919,2650.0
2017-11-01 12:30:00,132.73,132.74,132.68,132.69,4780.0,111.8088,111.8172,111.7666,111.7751,4780.0
2017-11-01 12:35:00,132.69,132.78,132.63,132.78,23890.0,111.7751,111.8509,111.7245,111.8509,23890.0
2017-11-01 12:40:00,132.8,132.87,132.75,132.75,13121.0,111.8677,111.9267,111.8256,111.8256,13121.0
2017-11-01 12:45:00,132.74,132.81,132.74,132.77,12625.0,111.8172,111.8762,111.8172,111.8425,12625.0
2017-11-01 12:50:00,132.75,132.86,132.74,132.86,9554.0,111.8256,111.9183,111.8172,111.9183,9554.0
2017-11-01 12:55:00,132.86,132.94,132.86,132.9,13091.0,111.9183,111.9857,111.9183,111.952,13091.0
2017-11-01 13:00:00,132.91,132.96,132.87,132.93,25826.0,111.9604,112.0025,111.9267,111.9772,25826.0
2017-11-01 13:05:00,132.94,132.99,132.89,132.91,9002.0,111.9857,112.0278,111.9435,111.9604,9002.0
2017-11-01 13:10:00,132.92,132.96,132.84,132.95,8963.0,111.9688,112.0025,111.9014,111.9941,8963.0
2017-11-01 13:15:00,132.94,133.04,132.89,132.96,42434.0,111.9857,112.0699,111.9435,112.0025,42434.0
2017-11-01 13:20:00,132.97,133.0,132.85,132.93,9375.0,112.0109,112.0362,111.9099,111.9772,9375.0
2017-11-01 13:25:00,132.94,133.0,132.91,132.98,14862.0,111.9857,112.0362,111.9604,112.0194,14862.0
2017-11-01 13:30:00,132.98,133.04,132.95,132.98,11853.0,112.0194,112.0699,111.9941,112.0194,11853.0
2017-11-01 13:35:00,132.98,133.02,132.9,132.97,14170.0,112.0194,112.0531,111.952,112.0109,14170.0
2017-11-01 13:40:00,132.98,133.0,132.91,132.97,6704.0,112.0194,112.0362,111.9604,112.0109,6704.0
2017-11-01 13:45:00,132.97,133.05,132.96,132.99,5000.0,112.0109,112.0783,112.0025,112.0278,5000.0
2017-11-01 13:50:00,132.98,133.12,132.98,133.09,11118.0,112.0194,112.1373,112.0194,112.112,11118.0
2017-11-01 13:55:00,133.08,133.3,133.03,133.28,21463.0,112.1036,112.2889,112.0615,112.2721,21463.0
2017-11-01 14:00:00,133.25,133.28,133.09,133.23,9385.0,112.2468,112.2721,112.112,112.23,9385.0
2017-11-01 14:05:00,133.23,133.25,133.09,133.1,6662.0,112.23,112.2468,112.112,112.1204,6662.0
2017-11-01 14:10:00,133.12,133.36,133.12,133.28,17496.0,112.1373,112.3395,112.1373,112.2721,17496.0
2017-11-01 14:15:00,133.29,133.38,133.21,133.21,14213.0,112.2805,112.3563,112.2131,112.2131,14213.0
2017-11-01 14:20:00,133.17,133.26,133.12,133.21,9007.0,112.1794,112.2552,112.1373,112.2131,9007.0
2017-11-01 14:25:00,133.18,133.32,133.07,133.17,17007.0,112.1878,112.3058,112.0952,112.1794,17007.0
2017-11-01 14:30:00,133.17,133.37,133.17,133.34,13061.0,112.1794,112.3479,112.1794,112.3226,13061.0
2017-11-01 14:35:00,133.35,133.41,133.3,133.37,9819.0,112.331,112.3816,112.2889,112.3479,9819.0
2017-11-01 14:40:00,133.34,133.4,133.3,133.4,9590.0,112.3226,112.3732,112.2889,112.3732,9590.0
2017-11-01 14:45:00,133.39,133.42,133.35,133.36,11650.0,112.3647,112.39,112.331,112.3395,11650.0
2017-11-01 14:50:00,133.36,133.4,133.27,133.3,13161.0,112.3395,112.3732,112.2636,112.2889,13161.0
2017-11-01 14:55:00,133.29,133.34,133.18,133.24,7668.0,112.2805,112.3226,112.1878,112.2384,7668.0
2017-11-01 15:00:00,133.21,133.24,133.0,133.11,15896.0,112.2131,112.2384,112.0362,112.1289,15896.0
2017-11-01 15:05:00,133.12,133.24,133.11,133.12,12539.0,112.1373,112.2384,112.1289,112.1373,12539.0
2017-11-01 15:10:00,133.15,133.18,133.08,133.13,8105.0,112.1626,112.1878,112.1036,112.1457,8105.0
2017-11-01 15:15:00,133.13,133.19,133.11,133.12,8588.0,112.1457,112.1963,112.1289,112.1373,8588.0
2017-11-01 15:20:00,133.12,133.14,133.04,133.06,11302.0,112.1373,112.1541,112.0699,112.0867,11302.0
2017-11-01 15:25:00,133.06,133.24,133.06,133.21,18416.0,112.0867,112.2384,112.0867,112.2131,18416.0
2017-11-01 15:30:00,133.23,133.25,133.16,133.16,13179.0,112.23,112.2468,112.171,112.171,13179.0
2017-11-01 15:35:00,133.15,133.16,133.06,133.09,19912.0,112.1626,112.171,112.0867,112.112,19912.0
2017-11-01 15:40:00,133.1,133.19,133.1,133.1,21521.0,112.1204,112.1963,112.1204,112.1204,21521.0
2017-11-01 15:45:00,133.12,133.22,133.07,133.2,82960.0,112.1373,112.2215,112.0952,112.2047,82960.0
2017-11-01 15:50:00,133.21,133.36,133.19,133.36,47788.0,112.2131,112.3395,112.1963,112.3395,47788.0
2017-11-01 15:55:00,133.36,133.59,133.31,133.58,159608.0,112.3395,112.5332,112.2973,112.5248,159608.0
2017-11-02 09:30:00,133.93,133.93,133.62,133.81,19893.0,112.8196,112.8196,112.5585,112.7185,19893.0
2017-11-02 09:35:00,133.86,134.02,133.66,133.78,13461.0,112.7607,112.8954,112.5922,112.6933,13461.0
2017-11-02 09:40:00,133.87,134.05,133.84,133.98,41394.0,112.7691,112.9207,112.7438,112.8617,41394.0
2017-11-02 09:45:00,134.0,134.24,133.93,134.04,10064.0,112.8786,113.0808,112.8196,112.9123,10064.0
2017-11-02 09:50:00,134.0,134.39,133.99,134.38,9154.0,112.8786,113.2071,112.8702,113.1987,9154.0
2017-11-02 09:55:00,134.43,134.52,134.19,134.25,8830.0,113.2408,113.3166,113.0386,113.0892,8830.0
2017-11-02 10:00:00,134.19,134.41,134.09,134.34,15190.0,113.0386,113.224,112.9544,113.165,15190.0
2017-11-02 10:05:00,134.28,134.81,134.26,134.67,48338.0,113.1145,113.5609,113.0976,113.443,48338.0
2017-11-02 10:10:00,134.69,134.83,134.43,134.51,25157.0,113.4598,113.5778,113.2408,113.3082,25157.0
2017-11-02 10:15:00,134.5,134.74,134.25,134.33,13476.0,113.2998,113.5019,113.0892,113.1566,13476.0
2017-11-02 10:20:00,134.28,134.29,133.99,134.07,6202.0,113.1145,113.1229,112.8702,112.9376,6202.0
2017-11-02 10:25:00,134.05,134.24,134.04,134.18,8886.0,112.9207,113.0808,112.9123,113.0302,8886.0
2017-11-02 10:30:00,134.23,134.31,134.01,134.26,15609.0,113.0723,113.1397,112.887,113.0976,15609.0
2017-11-02 10:35:00,134.27,134.38,134.19,134.38,6901.0,113.106,113.1987,113.0386,113.1987,6901.0
2017-11-02 10:40:00,134.42,134.66,134.3,134.66,8581.0,113.2324,113.4346,113.1313,113.4346,8581.0
2017-11-02 10:45:00,134.58,134.75,134.5,134.64,15163.0,113.3672,113.5104,113.2998,113.4177,15163.0
2017-11-02 10:50:00,134.62,135.09,134.6,135.02,17537.0,113.4009,113.7968,113.384,113.7378,17537.0
2017-11-02 10:55:00,134.98,135.01,134.68,134.68,18923.0,113.7041,113.7294,113.4514,113.4514,18923.0
2017-11-02 11:00:00,134.67,134.82,134.59,134.76,22861.0,113.443,113.5693,113.3756,113.5188,22861.0
2017-11-02 11:05:00,134.76,134.83,134.68,134.69,8840.0,113.5188,113.5778,113.4514,113.4598,8840.0
2017-11-02 11:10:00,134.69,134.81,134.69,134.76,8798.0,113.4598,113.5609,113.4598,113.5188,8798.0
2017-11-02 11:15:00,134.73,134.79,134.56,134.63,7917.0,113.4935,113.5441,113.3503,113.4093,7917.0
2017-11-02 11:20:00,134.66,134.7,134.52,134.65,8528.0,113.4346,113.4682,113.3166,113.4261,8528.0
2017-11-02 11:25:00,134.6,134.85,134.51,134.82,13077.0,113.384,113.5946,113.3082,113.5693,13077.0
2017-11-02 11:30:00,134.77,134.9,134.75,134.85,9421.0,113.5272,113.6367,113.5104,113.5946,9421.0
2017-11-02 11:35:00,134.85,135.16,134.8,135.13,21765.0,113.5946,113.8557,113.5525,113.8305,21765.0
2017-11-02 11:40:00,135.12,135.24,135.06,135.16,16516.0,113.822,113.9231,113.7715,113.8557,16516.0
2017-11-02 11:45:00,135.19,135.31,135.13,135.3,19359.0,113.881,113.9821,113.8305,113.9737,19359.0
2017-11-02 11:50:00,135.32,135.49,135.26,135.3,16377.0,113.9905,114.1337,113.94,113.9737,16377.0
2017-11-02 11:55:00,135.32,135.35,135.01,135.08,9437.0,113.9905,114.0158,113.7294,113.7884,9437.0
2017-11-02 12:00:00,135.06,135.22,135.02,135.22,15210.0,113.7715,113.9063,113.7378,113.9063,15210.0
2017-11-02 12:05:00,135.21,135.53,135.2,135.49,7984.0,113.8979,114.1674,113.8894,114.1337,7984.0
2017-11-02 12:10:00,135.51,135.56,135.48,135.56,17673.0,114.1506,114.1927,114.1253,114.1927,17673.0
2017-11-02 12:15:00,135.6,135.71,135.54,135.54,6537.0,114.2264,114.3191,114.1758,114.1758,6537.0
2017-11-02 12:20:00,135.55,135.55,135.25,135.27,10271.0,114.1843,114.1843,113.9316,113.9484,10271.0
2017-11-02 12:25:00,135.29,135.29,135.07,135.07,5813.0,113.9653,113.9653,113.7799,113.7799,5813.0
2017-11-02 12:30:00,135.06,135.15,135.0,135.1,6153.0,113.7715,113.8473,113.721,113.8052,6153.0
2017-11-02 12:35:00,135.13,135.14,135.01,135.14,6965.0,113.8305,113.8389,113.7294,113.8389,6965.0
2017-11-02 12:40:00,135.16,135.16,135.02,135.02,14147.0,113.8557,113.8557,113.7378,113.7378,14147.0
2017-11-02 12:45:00,135.04,135.07,134.84,134.84,7667.0,113.7547,113.7799,113.5862,113.5862,7667.0
2017-11-02 12:50:00,134.87,134.88,134.65,134.69,8514.0,113.6115,113.6199,113.4261,113.4598,8514.0
2017-11-02 12:55:00,134.69,134.75,134.62,134.74,8210.0,113.4598,113.5104,113.4009,113.5019,8210.0
2017-11-02 13:00:00,134.75,134.77,134.65,134.69,11011.0,113.5104,113.5272,113.4261,113.4598,11011.0
2017-11-02 13:05:00,134.7,134.7,134.54,134.55,5509.0,113.4682,113.4682,113.3335,113.3419,5509.0
2017-11-02 13:10:00,134.57,134.61,134.54,134.57,11260.0,113.3587,113.3924,113.3335,113.3587,11260.0
2017-11-02 13:15:00,134.61,134.63,134.4,134.44,8506.0,113.3924,113.4093,113.2155,113.2492,8506.0
2017-11-02 13:20:00,134.41,134.44,134.26,134.32,8702.0,113.224,113.2492,113.0976,113.1481,8702.0
2017-11-02 13:25:00,134.34,134.35,134.29,134.32,9249.0,113.165,113.1734,113.1229,113.1481,9249.0
2017-11-02 13:30:00,134.3,134.34,134.2,134.34,8024.0,113.1313,113.165,113.0471,113.165,8024.0
2017-11-02 13:35:00,134.34,134.48,134.32,134.45,11552.0,113.165,113.2829,113.1481,113.2577,11552.0
2017-11-02 13:40:00,134.44,134.47,134.37,134.46,6080.0,113.2492,113.2745,113.1903,113.2661,6080.0
2017-11-02 13:45:00,134.47,134.51,134.42,134.42,11791.0,113.2745,113.3082,113.2324,113.2324,11791.0
2017-11-02 13:50:00,134.42,134.44,134.35,134.37,7004.0,113.2324,113.2492,113.1734,113.1903,7004.0
2017-11-02 13:55:00,134.36,134.45,134.32,134.35,8846.0,113.1818,113.2577,113.1481,113.1734,8846.0
2017-11-02 14:00:00,134.38,134.42,134.32,134.36,10231.0,113.1987,113.2324,113.1481,113.1818,10231.0
2017-11-02 14:05:00,134.38,134.41,134.33,134.38,6290.0,113.1987,113.224,113.1566,113.1987,6290.0
2017-11-02 14:10:00,134.42,134.42,134.25,134.25,10408.0,113.2324,113.2324,113.0892,113.0892,10408.0
2017-11-02 14:15:00,134.22,134.28,134.22,134.23,10851.0,113.0639,113.1145,113.0639,113.0723,10851.0
2017-11-02 14:20:00,134.24,134.25,134.19,134.21,9582.0,113.0808,113.0892,113.0386,113.0555,9582.0
2017-11-02 14:25:00,134.19,134.21,134.07,134.11,19847.0,113.0386,113.0555,112.9376,112.9712,19847.0
2017-11-02 14:30:00,134.11,134.13,133.8,133.81,18175.0,112.9712,112.9881,112.7101,112.7185,18175.0
2017-11-02 14:35:00,133.85,133.96,133.65,133.65,14937.0,112.7522,112.8449,112.5838,112.5838,14937.0
2017-11-02 14:40:00,133.63,133.66,132.96,133.09,34338.0,112.5669,112.5922,112.0025,112.112,34338.0
2017-11-02 14:45:00,133.09,133.58,133.09,133.44,31177.0,112.112,112.5248,112.112,112.4069,31177.0
2017-11-02 14:50:00,133.51,133.55,133.15,133.29,73304.0,112.4658,112.4995,112.1626,112.2805,73304.0
2017-11-02 14:55:00,133.28,133.56,133.09,133.45,27149.0,112.2721,112.5079,112.112,112.4153,27149.0
2017-11-02 15:00:00,133.5,133.89,133.5,133.85,19562.0,112.4574,112.7859,112.4574,112.7522,19562.0
2017-11-02 15:05:00,133.86,133.91,133.78,133.85,16201.0,112.7607,112.8028,112.6933,112.7522,16201.0
2017-11-02 15:10:00,133.84,133.93,133.82,133.84,12694.0,112.7438,112.8196,112.727,112.7438,12694.0
2017-11-02 15:15:00,133.84,133.92,133.75,133.89,75957.0,112.7438,112.8112,112.668,112.7859,75957.0
2017-11-02 15:20:00,133.88,134.07,133.77,133.96,18223.0,112.7775,112.9376,112.6848,112.8449,18223.0
2017-11-02 15:25:00,133.97,134.11,133.95,134.07,20674.0,112.8533,112.9712,112.8365,112.9376,20674.0
2017-11-02 15:30:00,134.09,134.32,134.06,134.32,61291.0,112.9544,113.1481,112.9291,113.1481,61291.0
2017-11-02 15:35:00,134.32,134.54,134.32,134.49,44725.0,113.1481,113.3335,113.1481,113.2913,44725.0
2017-11-02 15:40:00,134.49,134.68,134.49,134.67,55070.0,113.2913,113.4514,113.2913,113.443,55070.0
2017-11-02 15:45:00,134.67,134.74,134.56,134.62,50137.0,113.443,113.5019,113.3503,113.4009,50137.0
2017-11-02 15:50:00,134.63,134.82,134.63,134.75,67457.0,113.4093,113.5693,113.4093,113.5104,67457.0
2017-11-02 15:55:00,134.75,134.81,134.65,134.7,108602.0,113.5104,113.5609,113.4261,113.4682,108602.0
2017-11-03 09:30:00,134.45,134.58,133.85,133.91,28876.0,113.2577,113.3672,112.7522,112.8028,28876.0
2017-11-03 09:35:00,133.98,134.73,133.98,134.72,12911.0,112.8617,113.4935,112.8617,113.4851,12911.0
2017-11-03 09:40:00,134.65,134.65,134.14,134.46,5194.0,113.4261,113.4261,112.9965,113.2661,5194.0
2017-11-03 09:45:00,134.35,134.58,134.3,134.47,9709.0,113.1734,113.3672,113.1313,113.2745,9709.0
2017-11-03 09:50:00,134.44,134.5,134.1,134.1,6951.0,113.2492,113.2998,112.9628,112.9628,6951.0
2017-11-03 09:55:00,134.08,134.08,133.39,133.39,11199.0,112.946,112.946,112.3647,112.3647,11199.0
2017-11-03 10:00:00,133.51,133.7,133.39,133.44,13742.0,112.4658,112.6259,112.3647,112.4069,13742.0
2017-11-03 10:05:00,133.41,133.61,133.37,133.41,17503.0,112.3816,112.5501,112.3479,112.3816,17503.0
2017-11-03 10:10:00,133.41,133.49,133.27,133.33,18468.0,112.3816,112.449,112.2636,112.3142,18468.0
2017-11-03 10:15:00,133.33,133.43,133.21,133.36,19249.0,112.3142,112.3984,112.2131,112.3395,19249.0
2017-11-03 10:20:00,133.31,133.62,133.23,133.45,30350.0,112.2973,112.5585,112.23,112.4153,30350.0
2017-11-03 10:25:00,133.42,133.71,133.41,133.5,7802.0,112.39,112.6343,112.3816,112.4574,7802.0
2017-11-03 10:30:00,133.51,133.64,133.34,133.34,5857.0,112.4658,112.5753,112.3226,112.3226,5857.0
2017-11-03 10:35:00,133.34,133.48,133.24,133.25,8495.0,112.3226,112.4405,112.2384,112.2468,8495.0
2017-11-03 10:40:00,133.24,133.24,133.04,133.08,10376.0,112.2384,112.2384,112.0699,112.1036,10376.0
2017-11-03 10:45:00,133.1,133.22,133.08,133.19,8452.0,112.1204,112.2215,112.1036,112.1963,8452.0
2017-11-03 10:50:00,133.23,133.29,133.05,133.05,5961.0,112.23,112.2805,112.0783,112.0783,5961.0
2017-11-03 10:55:00,133.05,133.19,133.03,133.03,6636.0,112.0783,112.1963,112.0615,112.0615,6636.0
2017-11-03 11:00:00,133.02,133.14,133.02,133.11,4900.0,112.0531,112.1541,112.0531,112.1289,4900.0
2017-11-03 11:05:00,133.14,133.15,133.02,133.03,9931.0,112.1541,112.1626,112.0531,112.0615,9931.0
2017-11-03 11:10:00,133.02,133.14,132.98,133.1,6066.0,112.0531,112.1541,112.0194,112.1204,6066.0
2017-11-03 11:15:00,133.09,133.13,133.01,133.07,7136.0,112.112,112.1457,112.0446,112.0952,7136.0
2017-11-03 11:20:00,133.04,133.12,132.95,133.01,5839.0,112.0699,112.1373,111.9941,112.0446,5839.0
2017-11-03 11:25:00,133.02,133.09,132.93,133.08,4439.0,112.0531,112.112,111.9772,112.1036,4439.0
2017-11-03 11:30:00,133.07,133.08,132.99,133.05,6044.0,112.0952,112.1036,112.0278,112.0783,6044.0
2017-11-03 11:35:00,133.06,133.07,132.91,132.97,4774.0,112.0867,112.0952,111.9604,112.0109,4774.0
2017-11-03 11:40:00,132.94,132.95,132.87,132.92,4641.0,111.9857,111.9941,111.9267,111.9688,4641.0
2017-11-03 11:45:00,132.91,133.08,132.91,133.06,5171.0,111.9604,112.1036,111.9604,112.0867,5171.0
2017-11-03 11:50:00,133.06,133.15,133.04,133.14,11420.0,112.0867,112.1626,112.0699,112.1541,11420.0
2017-11-03 11:55:00,133.16,133.46,133.15,133.34,15378.0,112.171,112.4237,112.1626,112.3226,15378.0
2017-11-03 12:00:00,133.34,133.34,133.22,133.3,3417.0,112.3226,112.3226,112.2215,112.2889,3417.0
2017-11-03 12:05:00,133.28,133.29,133.13,133.15,6205.0,112.2721,112.2805,112.1457,112.1626,6205.0
2017-11-03 12:10:00,133.14,133.22,133.1,133.1,4210.0,112.1541,112.2215,112.1204,112.1204,4210.0
2017-11-03 12:15:00,133.1,133.2,133.1,133.15,4404.0,112.1204,112.2047,112.1204,112.1626,4404.0
2017-11-03 12:20:00,133.13,133.17,133.07,133.07,4207.0,112.1457,112.1794,112.0952,112.0952,4207.0
2017-11-03 12:25:00,133.07,133.13,133.03,133.12,7512.0,112.0952,112.1457,112.0615,112.1373,7512.0
2017-11-03 12:30:00,133.12,133.22,133.12,133.2,8872.0,112.1373,112.2215,112.1373,112.2047,8872.0
2017-11-03 12:35:00,133.23,133.3,133.18,133.22,3452.0,112.23,112.2889,112.1878,112.2215,3452.0
2017-11-03 12:40:00,133.23,133.41,133.23,133.4,8359.0,112.23,112.3816,112.23,112.3732,8359.0
2017-11-03 12:45:00,133.39,133.4,133.22,133.22,12765.0,112.3647,112.3732,112.2215,112.2215,12765.0
2017-11-03 12:50:00,133.22,133.25,133.18,133.19,4373.0,112.2215,112.2468,112.1878,112.1963,4373.0
2017-11-03 12:55:00,133.2,133.23,133.09,133.15,6250.0,112.2047,112.23,112.112,112.1626,6250.0
2017-11-03 13:00:00,133.17,133.23,133.15,133.19,3710.0,112.1794,112.23,112.1626,112.1963,3710.0
2017-11-03 13:05:00,133.17,133.25,133.16,133.24,2399.0,112.1794,112.2468,112.171,112.2384,2399.0
2017-11-03 13:10:00,133.24,133.28,133.22,133.24,6510.0,112.2384,112.2721,112.2215,112.2384,6510.0
2017-11-03 13:15:00,133.24,133.25,133.15,133.2,7731.0,112.2384,112.2468,112.1626,112.2047,7731.0
2017-11-03 13:20:00,133.23,133.23,133.13,133.13,4551.0,112.23,112.23,112.1457,112.1457,4551.0
2017-11-03 13:25:00,133.15,133.2,133.09,133.14,6277.0,112.1626,112.2047,112.112,112.1541,6277.0
2017-11-03 13:30:00,133.15,133.19,133.13,133.19,3045.0,112.1626,112.1963,112.1457,112.1963,3045.0
2017-11-03 13:35:00,133.19,133.22,133.14,133.15,5147.0,112.1963,112.2215,112.1541,112.1626,5147.0
2017-11-03 13:40:00,133.15,133.33,133.15,133.32,5000.0,112.1626,112.3142,112.1626,112.3058,5000.0
2017-11-03 13:45:00,133.34,133.45,133.34,133.39,6222.0,112.3226,112.4153,112.3226,112.3647,6222.0
2017-11-03 13:50:00,133.4,133.44,133.27,133.3,11174.0,112.3732,112.4069,112.2636,112.2889,11174.0
2017-11-03 13:55:00,133.34,133.38,133.31,133.36,4400.0,112.3226,112.3563,112.2973,112.3395,4400.0
2017-11-03 14:00:00,133.34,133.42,133.34,133.34,5830.0,112.3226,112.39,112.3226,112.3226,5830.0
2017-11-03 14:05:00,133.34,133.35,133.27,133.28,3193.0,112.3226,112.331,112.2636,112.2721,3193.0
2017-11-03 14:10:00,133.27,133.43,133.27,133.34,9740.0,112.2636,112.3984,112.2636,112.3226,9740.0
2017-11-03 14:15:00,133.34,133.41,133.29,133.4,5548.0,112.3226,112.3816,112.2805,112.3732,5548.0
2017-11-03 14:20:00,133.4,133.53,133.39,133.5,4738.0,112.3732,112.4827,112.3647,112.4574,4738.0
2017-11-03 14:25:00,133.5,133.56,133.42,133.44,7595.0,112.4574,112.5079,112.39,112.4069,7595.0
2017-11-03 14:30:00,133.43,133.49,133.42,133.42,7802.0,112.3984,112.449,112.39,112.39,7802.0
2017-11-03 14:35:00,133.44,133.44,133.18,133.24,11520.0,112.4069,112.4069,112.1878,112.2384,11520.0
2017-11-03 14:40:00,133.26,133.4,133.19,133.4,10747.0,112.2552,112.3732,112.1963,112.3732,10747.0
2017-11-03 14:45:00,133.4,133.45,133.29,133.41,14100.0,112.3732,112.4153,112.2805,112.3816,14100.0
2017-11-03 14:50:00,133.43,133.46,133.35,133.37,11218.0,112.3984,112.4237,112.331,112.3479,11218.0
2017-11-03 14:55:00,133.39,133.4,133.26,133.26,7002.0,112.3647,112.3732,112.2552,112.2552,7002.0
2017-11-03 15:00:00,133.25,133.27,133.21,133.26,9595.0,112.2468,112.2636,112.2131,112.2552,9595.0
2017-11-03 15:05:00,133.24,133.34,133.24,133.32,8266.0,112.2384,112.3226,112.2384,112.3058,8266.0
2017-11-03 15:10:00,133.31,133.32,133.27,133.31,7221.0,112.2973,112.3058,112.2636,112.2973,7221.0
2017-11-03 15:15:00,133.33,133.43,133.32,133.4,8364.0,112.3142,112.3984,112.3058,112.3732,8364.0
2017-11-03 15:20:00,133.39,133.45,133.37,133.4,7737.0,112.3647,112.4153,112.3479,112.3732,7737.0
2017-11-03 15:25:00,133.42,133.47,133.4,133.47,14944.0,112.39,112.4321,112.3732,112.4321,14944.0
2017-11-03 15:30:00,133.49,133.52,133.4,133.43,16376.0,112.449,112.4742,112.3732,112.3984,16376.0
2017-11-03 15:35:00,133.44,133.52,133.42,133.42,11400.0,112.4069,112.4742,112.39,112.39,11400.0
2017-11-03 15:40:00,133.44,133.45,133.37,133.37,22019.0,112.4069,112.4153,112.3479,112.3479,22019.0
2017-11-03 15:45:00,133.35,133.38,133.26,133.28,26008.0,112.331,112.3563,112.2552,112.2721,26008.0
2017-11-03 15:50:00,133.3,133.45,133.25,133.45,30516.0,112.2889,112.4153,112.2468,112.4153,30516.0
2017-11-03 15:55:00,133.43,133.45,133.28,133.32,56565.0,112.3984,112.4153,112.2721,112.3058,56565.0
2017-11-06 09:30:00,133.55,133.55,132.98,133.52,22896.0,112.4995,112.4995,112.0194,112.4742,22896.0
2017-11-06 09:35:00,133.53,133.7,133.21,133.7,18806.0,112.4827,112.6259,112.2131,112.6259,18806.0
2017-11-06 09:40:00,133.55,133.55,132.83,132.87,17756.0,112.4995,112.4995,111.893,111.9267,17756.0
2017-11-06 09:45:00,132.88,133.03,132.83,132.83,2598.0,111.9351,112.0615,111.893,111.893,2598.0
2017-11-06 09:50:00,132.84,133.13,132.82,133.13,3437.0,111.9014,112.1457,111.8846,112.1457,3437.0
2017-11-06 09:55:00,133.07,133.07,132.89,132.96,32951.0,112.0952,112.0952,111.9435,112.0025,32951.0
2017-11-06 10:00:00,132.99,133.06,132.92,132.92,5406.0,112.0278,112.0867,111.9688,111.9688,5406.0
2017-11-06 10:05:00,132.92,133.22,132.92,133.22,4901.0,111.9688,112.2215,111.9688,112.2215,4901.0
2017-11-06 10:10:00,133.25,133.3,133.12,133.28,6737.0,112.2468,112.2889,112.1373,112.2721,6737.0
2017-11-06 10:15:00,133.25,133.26,133.04,133.24,3481.0,112.2468,112.2552,112.0699,112.2384,3481.0
2017-11-06 10:20:00,133.25,133.46,133.25,133.33,5001.0,112.2468,112.4237,112.2468,112.3142,5001.0
2017-11-06 10:25:00,133.37,133.48,133.37,133.44,6366.0,112.3479,112.4405,112.3479,112.4069,6366.0
2017-11-06 10:30:00,133.42,133.61,133.42,133.58,3858.0,112.39,112.5501,112.39,112.5248,3858.0
2017-11-06 10:35:00,133.54,133.55,133.39,133.44,8965.0,112.4911,112.4995,112.3647,112.4069,8965.0
2017-11-06 10:40:00,133.49,133.5,133.29,133.35,3062.0,112.449,112.4574,112.2805,112.331,3062.0
2017-11-06 10:45:00,133.38,133.52,133.33,133.37,3034.0,112.3563,112.4742,112.3142,112.3479,3034.0
2017-11-06 10:50:00,133.4,133.54,133.36,133.5,3100.0,112.3732,112.4911,112.3395,112.4574,3100.0
2017-11-06 10:55:00,133.5,133.55,133.43,133.49,8031.0,112.4574,112.4995,112.3984,112.449,8031.0
2017-11-06 11:00:00,133.51,133.51,133.31,133.32,4133.0,112.4658,112.4658,112.2973,112.3058,4133.0
2017-11-06 11:05:00,133.33,133.41,133.33,133.35,3012.0,112.3142,112.3816,112.3142,112.331,3012.0
2017-11-06 11:10:00,133.43,133.43,133.35,133.39,4668.0,112.3984,112.3984,112.331,112.3647,4668.0
2017-11-06 11:15:00,133.44,133.5,133.3,133.3,7331.0,112.4069,112.4574,112.2889,112.2889,7331.0
2017-11-06 11:20:00,133.32,133.35,133.25,133.34,5150.0,112.3058,112.331,112.2468,112.3226,5150.0
2017-11-06 11:25:00,133.37,133.42,133.34,133.35,4238.0,112.3479,112.39,112.3226,112.331,4238.0
2017-11-06 11:30:00,133.37,133.45,133.35,133.43,4342.0,112.3479,112.4153,112.331,112.3984,4342.0
2017-11-06 11:35:00,133.43,133.46,133.4,133.4,2294.0,112.3984,112.4237,112.3732,112.3732,2294.0
2017-11-06 11:40:00,133.41,133.41,133.21,133.25,3600.0,112.3816,112.3816,112.2131,112.2468,3600.0
2017-11-06 11:45:00,133.23,133.36,133.23,133.33,11030.0,112.23,112.3395,112.23,112.3142,11030.0
2017-11-06 11:50:00,133.38,133.52,133.38,133.5,2742.0,112.3563,112.4742,112.3563,112.4574,2742.0
2017-11-06 11:55:00,133.5,133.73,133.48,133.66,14167.0,112.4574,112.6511,112.4405,112.5922,14167.0
2017-11-06 12:00:00,133.68,133.68,133.52,133.53,1788.0,112.609,112.609,112.4742,112.4827,1788.0
2017-11-06 12:05:00,133.51,133.51,133.32,133.32,4889.0,112.4658,112.4658,112.3058,112.3058,4889.0
2017-11-06 12:10:00,133.34,133.34,133.26,133.26,1575.0,112.3226,112.3226,112.2552,112.2552,1575.0
2017-11-06 12:15:00,133.27,133.46,133.27,133.46,3446.0,112.2636,112.4237,112.2636,112.4237,3446.0
2017-11-06 12:20:00,133.46,133.46,133.41,133.44,1624.0,112.4237,112.4237,112.3816,112.4069,1624.0
2017-11-06 12:25:00,133.49,133.51,133.34,133.38,3297.0,112.449,112.4658,112.3226,112.3563,3297.0
2017-11-06 12:30:00,133.48,133.48,133.37,133.37,2718.0,112.4405,112.4405,112.3479,112.3479,2718.0
2017-11-06 12:35:00,133.4,133.45,133.35,133.36,4557.0,112.3732,112.4153,112.331,112.3395,4557.0
2017-11-06 12:40:00,133.37,133.43,133.33,133.41,3550.0,112.3479,112.3984,112.3142,112.3816,3550.0
2017-11-06 12:45:00,133.42,133.48,133.39,133.43,3459.0,112.39,112.4405,112.3647,112.3984,3459.0
2017-11-06 12:50:00,133.47,133.5,133.45,133.48,1002.0,112.4321,112.4574,112.4153,112.4405,1002.0
2017-11-06 12:55:00,133.45,133.51,133.45,133.5,3605.0,112.4153,112.4658,112.4153,112.4574,3605.0
2017-11-06 13:00:00,133.52,133.56,133.48,133.54,4058.0,112.4742,112.5079,112.4405,112.4911,4058.0
2017-11-06 13:05:00,133.53,133.62,133.51,133.62,1650.0,112.4827,112.5585,112.4658,112.5585,1650.0
2017-11-06 13:10:00,133.6,133.71,133.59,133.67,3274.0,112.5416,112.6343,112.5332,112.6006,3274.0
2017-11-06 13:15:00,133.66,133.68,133.59,133.63,4672.0,112.5922,112.609,112.5332,112.5669,4672.0
2017-11-06 13:20:00,133.63,133.63,133.58,133.62,995.0,112.5669,112.5669,112.5248,112.5585,995.0
2017-11-06 13:25:00,133.64,133.64,133.6,133.63,1317.0,112.5753,112.5753,112.5416,112.5669,1317.0
2017-11-06 13:30:00,133.58,133.68,133.52,133.66,14809.0,112.5248,112.609,112.4742,112.5922,14809.0
2017-11-06 13:35:00,133.64,133.68,133.53,133.57,3900.0,112.5753,112.609,112.4827,112.5164,3900.0
2017-11-06 13:40:00,133.58,133.63,133.52,133.52,2767.0,112.5248,112.5669,112.4742,112.4742,2767.0
2017-11-06 13:45:00,133.53,133.64,133.53,133.64,4915.0,112.4827,112.5753,112.4827,112.5753,4915.0
2017-11-06 13:50:00,133.62,133.62,133.55,133.57,4462.0,112.5585,112.5585,112.4995,112.5164,4462.0
2017-11-06 13:55:00,133.61,133.64,133.59,133.63,2729.0,112.5501,112.5753,112.5332,112.5669,2729.0
2017-11-06 14:00:00,133.6,133.61,133.5,133.55,12500.0,112.5416,112.5501,112.4574,112.4995,12500.0
2017-11-06 14:05:00,133.55,133.59,133.54,133.57,4247.0,112.4995,112.5332,112.4911,112.5164,4247.0
2017-11-06 14:10:00,133.57,133.65,133.57,133.63,3779.0,112.5164,112.5838,112.5164,112.5669,3779.0
2017-11-06 14:15:00,133.61,133.65,133.49,133.62,4333.0,112.5501,112.5838,112.449,112.5585,4333.0
2017-11-06 14:20:00,133.58,133.61,133.51,133.51,2759.0,112.5248,112.5501,112.4658,112.4658,2759.0
2017-11-06 14:25:00,133.5,133.59,133.5,133.56,5539.0,112.4574,112.5332,112.4574,112.5079,5539.0
2017-11-06 14:30:00,133.57,133.63,133.54,133.57,3936.0,112.5164,112.5669,112.4911,112.5164,3936.0
2017-11-06 14:35:00,133.61,133.63,133.55,133.59,3159.0,112.5501,112.5669,112.4995,112.5332,3159.0
2017-11-06 14:40:00,133.58,133.64,133.56,133.59,3850.0,112.5248,112.5753,112.5079,112.5332,3850.0
2017-11-06 14:45:00,133.63,133.65,133.52,133.55,3511.0,112.5669,112.5838,112.4742,112.4995,3511.0
2017-11-06 14:50:00,133.56,133.61,133.55,133.59,16171.0,112.5079,112.5501,112.4995,112.5332,16171.0
2017-11-06 14:55:00,133.62,133.72,133.61,133.66,4339.0,112.5585,112.6427,112.5501,112.5922,4339.0
2017-11-06 15:00:00,133.67,133.71,133.61,133.64,6354.0,112.6006,112.6343,112.5501,112.5753,6354.0
2017-11-06 15:05:00,133.65,133.69,133.64,133.64,9132.0,112.5838,112.6174,112.5753,112.5753,9132.0
2017-11-06 15:10:00,133.65,133.71,133.64,133.71,4464.0,112.5838,112.6343,112.5753,112.6343,4464.0
2017-11-06 15:15:00,133.76,133.78,133.71,133.73,5107.0,112.6764,112.6933,112.6343,112.6511,5107.0
2017-11-06 15:20:00,133.74,133.74,133.71,133.72,23568.0,112.6596,112.6596,112.6343,112.6427,23568.0
2017-11-06 15:25:00,133.73,133.73,133.64,133.64,9070.0,112.6511,112.6511,112.5753,112.5753,9070.0
2017-11-06 15:30:00,133.67,133.7,133.66,133.68,7315.0,112.6006,112.6259,112.5922,112.609,7315.0
2017-11-06 15:35:00,133.69,133.72,133.66,133.7,8945.0,112.6174,112.6427,112.5922,112.6259,8945.0
2017-11-06 15:40:00,133.69,133.7,133.59,133.64,8451.0,112.6174,112.6259,112.5332,112.5753,8451.0
2017-11-06 15:45:00,133.65,133.67,133.58,133.58,10404.0,112.5838,112.6006,112.5248,112.5248,10404.0
2017-11-06 15:50:00,133.58,133.58,133.52,133.54,10396.0,112.5248,112.5248,112.4742,112.4911,10396.0
2017-11-06 15:55:00,133.55,133.56,133.42,133.42,43181.0,112.4995,112.5079,112.39,112.39,43181.0
2017-11-07 09:30:00,133.98,134.2,133.55,134.2,20897.0,112.8617,113.0471,112.4995,113.0471,20897.0
2017-11-07 09:35:00,134.23,134.31,134.12,134.12,7947.0,113.0723,113.1397,112.9797,112.9797,7947.0
2017-11-07 09:40:00,134.16,134.29,134.12,134.16,4900.0,113.0134,113.1229,112.9797,113.0134,4900.0
2017-11-07 09:45:00,134.22,134.25,134.09,134.21,5670.0,113.0639,113.0892,112.9544,113.0555,5670.0
2017-11-07 09:50:00,134.21,134.55,134.19,134.55,19320.0,113.0555,113.3419,113.0386,113.3419,19320.0
2017-11-07 09:55:00,134.57,134.74,134.53,134.58,9889.0,113.3587,113.5019,113.325,113.3672,9889.0
2017-11-07 10:00:00,134.56,134.64,134.4,134.45,17241.0,113.3503,113.4177,113.2155,113.2577,17241.0
2017-11-07 10:05:00,134.47,134.56,134.42,134.49,7592.0,113.2745,113.3503,113.2324,113.2913,7592.0
2017-11-07 10:10:00,134.44,134.44,134.35,134.42,3729.0,113.2492,113.2492,113.1734,113.2324,3729.0
2017-11-07 10:15:00,134.38,134.58,134.38,134.52,12050.0,113.1987,113.3672,113.1987,113.3166,12050.0
2017-11-07 10:20:00,134.53,134.55,134.26,134.28,4777.0,113.325,113.3419,113.0976,113.1145,4777.0
2017-11-07 10:25:00,134.26,134.34,134.08,134.28,8443.0,113.0976,113.165,112.946,113.1145,8443.0
2017-11-07 10:30:00,134.3,134.4,134.14,134.17,14437.0,113.1313,113.2155,112.9965,113.0218,14437.0
2017-11-07 10:35:00,134.2,134.3,134.19,134.23,5092.0,113.0471,113.1313,113.0386,113.0723,5092.0
2017-11-07 10:40:00,134.26,134.31,134.13,134.13,16762.0,113.0976,113.1397,112.9881,112.9881,16762.0
2017-11-07 10:45:00,134.12,134.13,134.01,134.13,9393.0,112.9797,112.9881,112.887,112.9881,9393.0
2017-11-07 10:50:00,134.14,134.14,133.99,134.14,3591.0,112.9965,112.9965,112.8702,112.9965,3591.0
2017-11-07 10:55:00,134.14,134.31,134.13,134.26,13630.0,112.9965,113.1397,112.9881,113.0976,13630.0
2017-11-07 11:00:00,134.29,134.3,134.18,134.3,7136.0,113.1229,113.1313,113.0302,113.1313,7136.0
2017-11-07 11:05:00,134.24,134.31,134.21,134.24,16621.0,113.0808,113.1397,113.0555,113.0808,16621.0
2017-11-07 11:10:00,134.26,134.37,134.24,134.37,4656.0,113.0976,113.1903,113.0808,113.1903,4656.0
2017-11-07 11:15:00,134.37,134.38,134.24,134.26,4319.0,113.1903,113.1987,113.0808,113.0976,4319.0
2017-11-07 11:20:00,134.29,134.32,134.23,134.3,5707.0,113.1229,113.1481,113.0723,113.1313,5707.0
2017-11-07 11:25:00,134.33,134.44,134.3,134.36,9758.0,113.1566,113.2492,113.1313,113.1818,9758.0
2017-11-07 11:30:00,134.31,134.34,134.2,134.34,3754.0,113.1397,113.165,113.0471,113.165,3754.0
2017-11-07 11:35:00,134.33,134.36,134.19,134.19,3657.0,113.1566,113.1818,113.0386,113.0386,3657.0
2017-11-07 11:40:00,134.19,134.22,134.06,134.1,6529.0,113.0386,113.0639,112.9291,112.9628,6529.0
2017-11-07 11:45:00,134.12,134.18,134.03,134.15,3567.0,112.9797,113.0302,112.9039,113.0049,3567.0
2017-11-07 11:50:00,134.1,134.1,133.94,133.94,8012.0,112.9628,112.9628,112.828,112.828,8012.0
2017-11-07 11:55:00,133.92,133.93,133.8,133.81,7646.0,112.8112,112.8196,112.7101,112.7185,7646.0
2017-11-07 12:00:00,133.83,133.9,133.72,133.77,13915.0,112.7354,112.7943,112.6427,112.6848,13915.0
2017-11-07 12:05:00,133.72,133.84,133.62,133.67,14270.0,112.6427,112.7438,112.5585,112.6006,14270.0
2017-11-07 12:10:00,133.64,133.74,133.56,133.67,2741.0,112.5753,112.6596,112.5079,112.6006,2741.0
2017-11-07 12:15:00,133.61,133.61,133.42,133.45,4600.0,112.5501,112.5501,112.39,112.4153,4600.0
2017-11-07 12:20:00,133.41,133.52,133.41,133.47,3637.0,112.3816,112.4742,112.3816,112.4321,3637.0
2017-11-07 12:25:00,133.49,133.64,133.47,133.54,4100.0,112.449,112.5753,112.4321,112.4911,4100.0
2017-11-07 12:30:00,133.55,133.58,133.48,133.5,3155.0,112.4995,112.5248,112.4405,112.4574,3155.0
2017-11-07 12:35:00,133.57,133.7,133.57,133.69,3400.0,112.5164,112.6259,112.5164,112.6174,3400.0
2017-11-07 12:40:00,133.68,133.69,133.65,133.67,1000.0,112.609,112.6174,112.5838,112.6006,1000.0
2017-11-07 12:45:00,133.64,133.66,133.61,133.64,2215.0,112.5753,112.5922,112.5501,112.5753,2215.0
2017-11-07 12:50:00,133.67,133.74,133.65,133.73,2253.0,112.6006,112.6596,112.5838,112.6511,2253.0
2017-11-07 12:55:00,133.73,133.77,133.62,133.69,4337.0,112.6511,112.6848,112.5585,112.6174,4337.0
2017-11-07 13:00:00,133.7,133.8,133.69,133.8,3079.0,112.6259,112.7101,112.6174,112.7101,3079.0
2017-11-07 13:05:00,133.79,133.79,133.72,133.78,2191.0,112.7017,112.7017,112.6427,112.6933,2191.0
2017-11-07 13:10:00,133.76,133.81,133.76,133.8,1303.0,112.6764,112.7185,112.6764,112.7101,1303.0
2017-11-07 13:15:00,133.8,133.82,133.71,133.81,5789.0,112.7101,112.727,112.6343,112.7185,5789.0
2017-11-07 13:20:00,133.81,133.84,133.8,133.84,1000.0,112.7185,112.7438,112.7101,112.7438,1000.0
2017-11-07 13:25:00,133.8,133.86,133.76,133.82,6038.0,112.7101,112.7607,112.6764,112.727,6038.0
2017-11-07 13:30:00,133.86,133.91,133.76,133.77,5100.0,112.7607,112.8028,112.6764,112.6848,5100.0
2017-11-07 13:35:00,133.77,133.83,133.77,133.81,1400.0,112.6848,112.7354,112.6848,112.7185,1400.0
2017-11-07 13:40:00,133.82,133.86,133.77,133.85,2175.0,112.727,112.7607,112.6848,112.7522,2175.0
2017-11-07 13:45:00,133.83,133.89,133.76,133.86,5040.0,112.7354,112.7859,112.6764,112.7607,5040.0
2017-11-07 13:50:00,133.87,133.9,133.82,133.86,4648.0,112.7691,112.7943,112.727,112.7607,4648.0
2017-11-07 13:55:00,133.82,133.92,133.8,133.84,7181.0,112.727,112.8112,112.7101,112.7438,7181.0
2017-11-07 14:00:00,133.85,133.97,133.85,133.97,2931.0,112.7522,112.8533,112.7522,112.8533,2931.0
2017-11-07 14:05:00,133.95,134.06,133.95,134.04,5469.0,112.8365,112.9291,112.8365,112.9123,5469.0
2017-11-07 14:10:00,134.05,134.06,133.95,133.95,2899.0,112.9207,112.9291,112.8365,112.8365,2899.0
2017-11-07 14:15:00,133.96,133.98,133.9,133.97,9300.0,112.8449,112.8617,112.7943,112.8533,9300.0
2017-11-07 14:20:00,133.97,134.0,133.93,133.95,4706.0,112.8533,112.8786,112.8196,112.8365,4706.0
2017-11-07 14:25:00,133.96,134.06,133.94,134.06,6087.0,112.8449,112.9291,112.828,112.9291,6087.0
2017-11-07 14:30:00,134.06,134.11,134.02,134.08,4400.0,112.9291,112.9712,112.8954,112.946,4400.0
2017-11-07 14:35:00,134.08,134.1,134.03,134.09,3401.0,112.946,112.9628,112.9039,112.9544,3401.0
2017-11-07 14:40:00,134.06,134.07,134.02,134.02,4900.0,112.9291,112.9376,112.8954,112.8954,4900.0
2017-11-07 14:45:00,134.02,134.05,133.83,133.83,8598.0,112.8954,112.9207,112.7354,112.7354,8598.0
2017-11-07 14:50:00,133.83,133.84,133.76,133.79,6429.0,112.7354,112.7438,112.6764,112.7017,6429.0
2017-11-07 14:55:00,133.76,133.78,133.72,133.77,8682.0,112.6764,112.6933,112.6427,112.6848,8682.0
2017-11-07 15:00:00,133.76,133.82,133.73,133.81,5127.0,112.6764,112.727,112.6511,112.7185,5127.0
2017-11-07 15:05:00,133.78,133.85,133.78,133.84,5810.0,112.6933,112.7522,112.6933,112.7438,5810.0
2017-11-07 15:10:00,133.85,133.86,133.71,133.71,6452.0,112.7522,112.7607,112.6343,112.6343,6452.0
2017-11-07 15:15:00,133.67,133.67,133.58,133.6,10447.0,112.6006,112.6006,112.5248,112.5416,10447.0
2017-11-07 15:20:00,133.59,133.63,133.53,133.56,7900.0,112.5332,112.5669,112.4827,112.5079,7900.0
2017-11-07 15:25:00,133.55,133.6,133.49,133.52,8838.0,112.4995,112.5416,112.449,112.4742,8838.0
2017-11-07 15:30:00,133.52,133.55,133.46,133.5,10018.0,112.4742,112.4995,112.4237,112.4574,10018.0
2017-11-07 15:35:00,133.49,133.62,133.47,133.61,9673.0,112.449,112.5585,112.4321,112.5501,9673.0
2017-11-07 15:40:00,133.62,133.62,133.51,133.59,12780.0,112.5585,112.5585,112.4658,112.5332,12780.0
2017-11-07 15:45:00,133.61,133.75,133.6,133.74,30634.0,112.5501,112.668,112.5416,112.6596,30634.0
2017-11-07 15:50:00,133.75,133.78,133.69,133.77,18987.0,112.668,112.6933,112.6174,112.6848,18987.0
2017-11-07 15:55:00,133.77,133.78,133.63,133.73,74545.0,112.6848,112.6933,112.5669,112.6511,74545.0
2017-11-08 09:30:00,133.88,134.34,133.64,133.86,47225.0,112.7775,113.165,112.5753,112.7607,47225.0
2017-11-08 09:35:00,133.66,134.26,133.66,133.94,8761.0,112.5922,113.0976,112.5922,112.828,8761.0
2017-11-08 09:40:00,133.99,134.46,133.93,134.33,14518.0,112.8702,113.2661,112.8196,113.1566,14518.0
2017-11-08 09:45:00,134.32,134.37,134.19,134.31,11023.0,113.1481,113.1903,113.0386,113.1397,11023.0
2017-11-08 09:50:00,134.32,134.37,134.1,134.33,8530.0,113.1481,113.1903,112.9628,113.1566,8530.0
2017-11-08 09:55:00,134.29,134.5,134.22,134.46,13991.0,113.1229,113.2998,113.0639,113.2661,13991.0
2017-11-08 10:00:00,134.52,134.54,134.21,134.43,10980.0,113.3166,113.3335,113.0555,113.2408,10980.0
2017-11-08 10:05:00,134.43,134.55,134.21,134.36,14899.0,113.2408,113.3419,113.0555,113.1818,14899.0
2017-11-08 10:10:00,134.36,134.42,134.23,134.3,6565.0,113.1818,113.2324,113.0723,113.1313,6565.0
2017-11-08 10:15:00,134.26,134.32,134.09,134.23,16972.0,113.0976,113.1481,112.9544,113.0723,16972.0
2017-11-08 10:20:00,134.18,134.28,134.13,134.17,6700.0,113.0302,113.1145,112.9881,113.0218,6700.0
2017-11-08 10:25:00,134.13,134.13,133.99,134.0,6010.0,112.9881,112.9881,112.8702,112.8786,6010.0
2017-11-08 10:30:00,134.01,134.16,133.96,134.14,5320.0,112.887,113.0134,112.8449,112.9965,5320.0
2017-11-08 10:35:00,134.19,134.28,134.15,134.17,4128.0,113.0386,113.1145,113.0049,113.0218,4128.0
2017-11-08 10:40:00,134.1,134.28,134.08,134.08,15505.0,112.9628,113.1145,112.946,112.946,15505.0
2017-11-08 10:45:00,134.09,134.18,133.99,134.15,9600.0,112.9544,113.0302,112.8702,113.0049,9600.0
2017-11-08 10:50:00,134.11,134.22,134.07,134.09,4998.0,112.9712,113.0639,112.9376,112.9544,4998.0
2017-11-08 10:55:00,134.08,134.08,133.95,134.01,8153.0,112.946,112.946,112.8365,112.887,8153.0
2017-11-08 11:00:00,134.0,134.16,133.95,134.09,7301.0,112.8786,113.0134,112.8365,112.9544,7301.0
2017-11-08 11:05:00,134.06,134.06,133.9,133.9,4000.0,112.9291,112.9291,112.7943,112.7943,4000.0
2017-11-08 11:10:00,133.89,134.0,133.8,133.88,8092.0,112.7859,112.8786,112.7101,112.7775,8092.0
2017-11-08 11:15:00,133.87,133.97,133.86,133.93,6516.0,112.7691,112.8533,112.7607,112.8196,6516.0
2017-11-08 11:20:00,133.91,133.91,133.81,133.81,1827.0,112.8028,112.8028,112.7185,112.7185,1827.0
2017-11-08 11:25:00,133.79,133.86,133.79,133.8,7136.0,112.7017,112.7607,112.7017,112.7101,7136.0
2017-11-08 11:30:00,133.78,133.83,133.77,133.8,3500.0,112.6933,112.7354,112.6848,112.7101,3500.0
2017-11-08 11:35:00,133.79,133.92,133.76,133.83,10541.0,112.7017,112.8112,112.6764,112.7354,10541.0
2017-11-08 11:40:00,133.85,134.09,133.84,134.09,5529.0,112.7522,112.9544,112.7438,112.9544,5529.0
2017-11-08 11:45:00,134.06,134.15,134.03,134.15,4176.0,112.9291,113.0049,112.9039,113.0049,4176.0
2017-11-08 11:50:00,134.13,134.15,134.08,134.08,4554.0,112.9881,113.0049,112.946,112.946,4554.0
2017-11-08 11:55:00,134.07,134.17,134.04,134.08,3359.0,112.9376,113.0218,112.9123,112.946,3359.0
2017-11-08 12:00:00,134.06,134.13,134.04,134.13,7616.0,112.9291,112.9881,112.9123,112.9881,7616.0
2017-11-08 12:05:00,134.12,134.22,134.12,134.21,7742.0,112.9797,113.0639,112.9797,113.0555,7742.0
2017-11-08 12:10:00,134.19,134.21,134.13,134.18,4400.0,113.0386,113.0555,112.9881,113.0302,4400.0
2017-11-08 12:15:00,134.22,134.32,134.21,134.28,3419.0,113.0639,113.1481,113.0555,113.1145,3419.0
2017-11-08 12:20:00,134.29,134.35,134.27,134.28,2100.0,113.1229,113.1734,113.106,113.1145,2100.0
2017-11-08 12:25:00,134.28,134.33,134.17,134.22,16421.0,113.1145,113.1566,113.0218,113.0639,16421.0
2017-11-08 12:30:00,134.21,134.21,134.04,134.06,11056.0,113.0555,113.0555,112.9123,112.9291,11056.0
2017-11-08 12:35:00,134.05,134.05,133.97,133.97,3861.0,112.9207,112.9207,112.8533,112.8533,3861.0
2017-11-08 12:40:00,134.0,134.05,133.95,134.03,5440.0,112.8786,112.9207,112.8365,112.9039,5440.0
2017-11-08 12:45:00,134.03,134.04,133.95,133.97,2000.0,112.9039,112.9123,112.8365,112.8533,2000.0
2017-11-08 12:50:00,133.97,134.05,133.97,134.03,5141.0,112.8533,112.9207,112.8533,112.9039,5141.0
2017-11-08 12:55:00,134.03,134.06,133.97,134.04,5424.0,112.9039,112.9291,112.8533,112.9123,5424.0
2017-11-08 13:00:00,134.08,134.08,133.97,134.02,7094.0,112.946,112.946,112.8533,112.8954,7094.0
2017-11-08 13:05:00,134.03,134.04,133.95,133.99,5227.0,112.9039,112.9123,112.8365,112.8702,5227.0
2017-11-08 13:10:00,133.99,134.01,133.96,133.99,8100.0,112.8702,112.887,112.8449,112.8702,8100.0
2017-11-08 13:15:00,133.99,134.04,133.93,133.97,10608.0,112.8702,112.9123,112.8196,112.8533,10608.0
2017-11-08 13:20:00,133.96,133.99,133.92,133.94,5880.0,112.8449,112.8702,112.8112,112.828,5880.0
2017-11-08 13:25:00,133.92,133.92,133.8,133.81,5316.0,112.8112,112.8112,112.7101,112.7185,5316.0
2017-11-08 13:30:00,133.84,133.85,133.79,133.8,7612.0,112.7438,112.7522,112.7017,112.7101,7612.0
2017-11-08 13:35:00,133.82,133.82,133.77,133.77,1943.0,112.727,112.727,112.6848,112.6848,1943.0
2017-11-08 13:40:00,133.79,133.8,133.71,133.8,7183.0,112.7017,112.7101,112.6343,112.7101,7183.0
2017-11-08 13:45:00,133.77,133.85,133.75,133.78,5600.0,112.6848,112.7522,112.668,112.6933,5600.0
2017-11-08 13:50:00,133.79,133.79,133.71,133.77,4846.0,112.7017,112.7017,112.6343,112.6848,4846.0
2017-11-08 13:55:00,133.76,133.83,133.75,133.83,4155.0,112.6764,112.7354,112.668,112.7354,4155.0
2017-11-08 14:00:00,133.84,133.87,133.8,133.82,3136.0,112.7438,112.7691,112.7101,112.727,3136.0
2017-11-08 14:05:00,133.82,133.86,133.8,133.82,5805.0,112.727,112.7607,112.7101,112.727,5805.0
2017-11-08 14:10:00,133.82,133.84,133.69,133.69,8198.0,112.727,112.7438,112.6174,112.6174,8198.0
2017-11-08 14:15:00,133.69,133.73,133.67,133.67,7469.0,112.6174,112.6511,112.6006,112.6006,7469.0
2017-11-08 14:20:00,133.68,133.8,133.68,133.78,7200.0,112.609,112.7101,112.609,112.6933,7200.0
2017-11-08 14:25:00,133.78,133.92,133.76,133.92,6536.0,112.6933,112.8112,112.6764,112.8112,6536.0
2017-11-08 14:30:00,133.92,133.94,133.88,133.92,6979.0,112.8112,112.828,112.7775,112.8112,6979.0
2017-11-08 14:35:00,133.9,133.92,133.76,133.78,10686.0,112.7943,112.8112,112.6764,112.6933,10686.0
2017-11-08 14:40:00,133.77,133.83,133.73,133.79,7735.0,112.6848,112.7354,112.6511,112.7017,7735.0
2017-11-08 14:45:00,133.78,133.93,133.77,133.93,5800.0,112.6933,112.8196,112.6848,112.8196,5800.0
2017-11-08 14:50:00,133.93,133.96,133.81,133.82,7538.0,112.8196,112.8449,112.7185,112.727,7538.0
2017-11-08 14:55:00,133.84,133.86,133.78,133.85,10769.0,112.7438,112.7607,112.6933,112.7522,10769.0
2017-11-08 15:00:00,133.85,133.86,133.77,133.77,22017.0,112.7522,112.7607,112.6848,112.6848,22017.0
2017-11-08 15:05:00,133.77,133.82,133.69,133.74,12800.0,112.6848,112.727,112.6174,112.6596,12800.0
2017-11-08 15:10:00,133.77,133.84,133.72,133.72,7960.0,112.6848,112.7438,112.6427,112.6427,7960.0
2017-11-08 15:15:00,133.73,133.78,133.7,133.72,9005.0,112.6511,112.6933,112.6259,112.6427,9005.0
2017-11-08 15:20:00,133.69,133.76,133.66,133.75,9401.0,112.6174,112.6764,112.5922,112.668,9401.0
2017-11-08 15:25:00,133.76,133.77,133.7,133.75,11893.0,112.6764,112.6848,112.6259,112.668,11893.0
2017-11-08 15:30:00,133.75,133.81,133.73,133.75,14743.0,112.668,112.7185,112.6511,112.668,14743.0
2017-11-08 15:35:00,133.74,133.74,133.69,133.72,9782.0,112.6596,112.6596,112.6174,112.6427,9782.0
2017-11-08 15:40:00,133.71,133.71,133.54,133.56,21455.0,112.6343,112.6343,112.4911,112.5079,21455.0
2017-11-08 15:45:00,133.56,133.61,133.48,133.49,28319.0,112.5079,112.5501,112.4405,112.449,28319.0
2017-11-08 15:50:00,133.49,133.54,133.44,133.5,30139.0,112.449,112.4911,112.4069,112.4574,30139.0
2017-11-08 15:55:00,133.5,133.58,133.46,133.52,105228.0,112.4574,112.5248,112.4237,112.4742,105228.0
2017-11-09 09:30:00,133.12,133.12,132.44,133.05,23633.0,112.1373,112.1373,111.5645,112.0783,23633.0
2017-11-09 09:35:00,133.04,133.48,132.88,133.48,10151.0,112.0699,112.4405,111.9351,112.4405,10151.0
2017-11-09 09:40:00,133.46,133.52,133.03,133.31,4774.0,112.4237,112.4742,112.0615,112.2973,4774.0
2017-11-09 09:45:00,133.31,133.31,132.95,133.19,5568.0,112.2973,112.2973,111.9941,112.1963,5568.0
2017-11-09 09:50:00,133.24,133.66,133.18,133.3,23944.0,112.2384,112.5922,112.1878,112.2889,23944.0
2017-11-09 09:55:00,133.31,133.5,133.29,133.4,6190.0,112.2973,112.4574,112.2805,112.3732,6190.0
2017-11-09 10:00:00,133.38,134.36,133.38,134.14,8539.0,112.3563,113.1818,112.3563,112.9965,8539.0
2017-11-09 10:05:00,134.13,134.83,134.07,134.83,17736.0,112.9881,113.5778,112.9376,113.5778,17736.0
2017-11-09 10:10:00,134.83,134.91,134.5,134.57,9430.0,113.5778,113.6451,113.2998,113.3587,9430.0
2017-11-09 10:15:00,134.65,134.98,134.57,134.81,17382.0,113.4261,113.7041,113.3587,113.5609,17382.0
2017-11-09 10:20:00,134.76,134.98,134.65,134.96,21870.0,113.5188,113.7041,113.4261,113.6873,21870.0
2017-11-09 10:25:00,134.9,135.08,134.76,134.85,11013.0,113.6367,113.7884,113.5188,113.5946,11013.0
2017-11-09 10:30:00,134.83,134.98,134.74,134.82,10325.0,113.5778,113.7041,113.5019,113.5693,10325.0
2017-11-09 10:35:00,134.8,134.81,134.68,134.8,18140.0,113.5525,113.5609,113.4514,113.5525,18140.0
2017-11-09 10:40:00,134.75,134.82,134.63,134.7,21124.0,113.5104,113.5693,113.4093,113.4682,21124.0
2017-11-09 10:45:00,134.68,134.87,134.65,134.84,11921.0,113.4514,113.6115,113.4261,113.5862,11921.0
2017-11-09 10:50:00,134.85,134.91,134.66,134.66,12061.0,113.5946,113.6451,113.4346,113.4346,12061.0
2017-11-09 10:55:00,134.66,134.78,134.61,134.65,15136.0,113.4346,113.5356,113.3924,113.4261,15136.0
2017-11-09 11:00:00,134.66,134.7,134.44,134.44,8730.0,113.4346,113.4682,113.2492,113.2492,8730.0
2017-11-09 11:05:00,134.48,134.53,134.27,134.27,11187.0,113.2829,113.325,113.106,113.106,11187.0
2017-11-09 11:10:00,134.25,134.37,134.2,134.22,7340.0,113.0892,113.1903,113.0471,113.0639,7340.0
2017-11-09 11:15:00,134.24,134.44,134.23,134.37,7904.0,113.0808,113.2492,113.0723,113.1903,7904.0
2017-11-09 11:20:00,134.44,134.45,134.09,134.15,7615.0,113.2492,113.2577,112.9544,113.0049,7615.0
2017-11-09 11:25:00,134.15,134.2,134.09,134.09,8270.0,113.0049,113.0471,112.9544,112.9544,8270.0
2017-11-09 11:30:00,134.11,134.19,134.02,134.02,7252.0,112.9712,113.0386,112.8954,112.8954,7252.0
2017-11-09 11:35:00,134.02,134.1,133.97,134.0,7601.0,112.8954,112.9628,112.8533,112.8786,7601.0
2017-11-09 11:40:00,133.95,134.16,133.95,134.11,5153.0,112.8365,113.0134,112.8365,112.9712,5153.0
2017-11-09 11:45:00,134.09,134.09,133.83,133.87,5919.0,112.9544,112.9544,112.7354,112.7691,5919.0
2017-11-09 11:50:00,133.84,133.92,133.64,133.7,8347.0,112.7438,112.8112,112.5753,112.6259,8347.0
2017-11-09 11:55:00,133.7,134.03,133.64,134.03,7387.0,112.6259,112.9039,112.5753,112.9039,7387.0
2017-11-09 12:00:00,133.97,134.03,133.81,133.88,10925.0,112.8533,112.9039,112.7185,112.7775,10925.0
2017-11-09 12:05:00,133.86,133.95,133.84,133.84,7761.0,112.7607,112.8365,112.7438,112.7438,7761.0
2017-11-09 12:10:00,133.85,134.03,133.84,133.97,5300.0,112.7522,112.9039,112.7438,112.8533,5300.0
2017-11-09 12:15:00,133.94,134.21,133.94,134.08,3150.0,112.828,113.0555,112.828,112.946,3150.0
2017-11-09 12:20:00,134.12,134.18,133.99,134.04,5232.0,112.9797,113.0302,112.8702,112.9123,5232.0
2017-11-09 12:25:00,134.03,134.11,133.98,133.98,7012.0,112.9039,112.9712,112.8617,112.8617,7012.0
2017-11-09 12:30:00,134.0,134.04,133.9,133.95,22403.0,112.8786,112.9123,112.7943,112.8365,22403.0
2017-11-09 12:35:00,133.98,134.12,133.95,133.98,7482.0,112.8617,112.9797,112.8365,112.8617,7482.0
2017-11-09 12:40:00,133.98,133.98,133.81,133.87,4372.0,112.8617,112.8617,112.7185,112.7691,4372.0
2017-11-09 12:45:00,133.81,133.92,133.81,133.92,3222.0,112.7185,112.8112,112.7185,112.8112,3222.0
2017-11-09 12:50:00,133.86,133.98,133.83,133.98,20159.0,112.7607,112.8617,112.7354,112.8617,20159.0
2017-11-09 12:55:00,133.97,133.99,133.91,133.94,5792.0,112.8533,112.8702,112.8028,112.828,5792.0
2017-11-09 13:00:00,133.97,133.97,133.82,133.86,4580.0,112.8533,112.8533,112.727,112.7607,4580.0
2017-11-09 13:05:00,133.87,133.87,133.7,133.7,3554.0,112.7691,112.7691,112.6259,112.6259,3554.0
2017-11-09 13:10:00,133.76,133.9,133.76,133.87,4350.0,112.6764,112.7943,112.6764,112.7691,4350.0
2017-11-09 13:15:00,133.88,133.98,133.87,133.98,4765.0,112.7775,112.8617,112.7691,112.8617,4765.0
2017-11-09 13:20:00,134.04,134.07,133.88,133.88,4425.0,112.9123,112.9376,112.7775,112.7775,4425.0
2017-11-09 13:25:00,133.9,134.16,133.9,134.16,5373.0,112.7943,113.0134,112.7943,113.0134,5373.0
2017-11-09 13:30:00,134.15,134.36,134.14,134.31,4311.0,113.0049,113.1818,112.9965,113.1397,4311.0
2017-11-09 13:35:00,134.36,134.36,134.23,134.23,5469.0,113.1818,113.1818,113.0723,113.0723,5469.0
2017-11-09 13:40:00,134.23,134.3,134.16,134.24,10128.0,113.0723,113.1313,113.0134,113.0808,10128.0
2017-11-09 13:45:00,134.25,134.29,134.22,134.24,4564.0,113.0892,113.1229,113.0639,113.0808,4564.0
2017-11-09 13:50:00,134.24,134.37,134.23,134.37,8526.0,113.0808,113.1903,113.0723,113.1903,8526.0
2017-11-09 13:55:00,134.39,134.39,134.29,134.36,4700.0,113.2071,113.2071,113.1229,113.1818,4700.0
2017-11-09 14:00:00,134.35,134.57,134.34,134.53,10380.0,113.1734,113.3587,113.165,113.325,10380.0
2017-11-09 14:05:00,134.57,134.7,134.55,134.69,11535.0,113.3587,113.4682,113.3419,113.4598,11535.0
2017-11-09 14:10:00,134.65,134.66,134.59,134.61,7387.0,113.4261,113.4346,113.3756,113.3924,7387.0
2017-11-09 14:15:00,134.61,134.71,134.58,134.66,7694.0,113.3924,113.4767,113.3672,113.4346,7694.0
2017-11-09 14:20:00,134.71,134.72,134.63,134.65,11046.0,113.4767,113.4851,113.4093,113.4261,11046.0
2017-11-09 14:25:00,134.63,134.63,134.51,134.55,8119.0,113.4093,113.4093,113.3082,113.3419,8119.0
2017-11-09 14:30:00,134.56,134.67,134.55,134.58,6355.0,113.3503,113.443,113.3419,113.3672,6355.0
2017-11-09 14:35:00,134.59,134.59,134.44,134.52,8648.0,113.3756,113.3756,113.2492,113.3166,8648.0
2017-11-09 14:40:00,134.5,134.55,134.48,134.51,6050.0,113.2998,113.3419,113.2829,113.3082,6050.0
2017-11-09 14:45:00,134.5,134.53,134.28,134.32,9333.0,113.2998,113.325,113.1145,113.1481,9333.0
2017-11-09 14:50:00,134.37,134.5,134.37,134.44,4873.0,113.1903,113.2998,113.1903,113.2492,4873.0
2017-11-09 14:55:00,134.44,134.53,134.38,134.42,7678.0,113.2492,113.325,113.1987,113.2324,7678.0
2017-11-09 15:00:00,134.43,134.47,134.31,134.36,9512.0,113.2408,113.2745,113.1397,113.1818,9512.0
2017-11-09 15:05:00,134.35,134.43,134.34,134.36,9280.0,113.1734,113.2408,113.165,113.1818,9280.0
2017-11-09 15:10:00,134.39,134.42,134.29,134.37,8323.0,113.2071,113.2324,113.1229,113.1903,8323.0
2017-11-09 15:15:00,134.37,134.46,134.37,134.41,9744.0,113.1903,113.2661,113.1903,113.224,9744.0
2017-11-09 15:20:00,134.41,134.49,134.36,134.36,12072.0,113.224,113.2913,113.1818,113.1818,12072.0
2017-11-09 15:25:00,134.36,134.46,134.3,134.45,13109.0,113.1818,113.2661,113.1313,113.2577,13109.0
2017-11-09 15:30:00,134.44,134.56,134.44,134.49,13430.0,113.2492,113.3503,113.2492,113.2913,13430.0
2017-11-09 15:35:00,134.49,134.52,134.36,134.41,18624.0,113.2913,113.3166,113.1818,113.224,18624.0
2017-11-09 15:40:00,134.39,134.5,134.37,134.37,22373.0,113.2071,113.2998,113.1903,113.1903,22373.0
2017-11-09 15:45:00,134.37,134.4,134.32,134.38,25178.0,113.1903,113.2155,113.1481,113.1987,25178.0
2017-11-09 15:50:00,134.38,134.48,134.38,134.48,33747.0,113.1987,113.2829,113.1987,113.2829,33747.0
2017-11-09 15:55:00,134.49,134.52,134.42,134.49,74967.0,113.2913,113.3166,113.2324,113.2913,74967.0
2017-11-10 09:30:00,134.01,134.35,133.51,133.71,26894.0,112.887,113.1734,112.4658,112.6343,26894.0
2017-11-10 09:35:00,133.72,134.09,133.64,133.88,30480.0,112.6427,112.9544,112.5753,112.7775,30480.0
2017-11-10 09:40:00,133.86,134.07,133.71,134.0,26623.0,112.7607,112.9376,112.6343,112.8786,26623.0
2017-11-10 09:45:00,133.98,134.04,133.58,133.6,36478.0,112.8617,112.9123,112.5248,112.5416,36478.0
2017-11-10 09:50:00,133.58,133.58,133.35,133.57,11810.0,112.5248,112.5248,112.331,112.5164,11810.0
2017-11-10 09:55:00,133.58,133.68,133.45,133.46,9176.0,112.5248,112.609,112.4153,112.4237,9176.0
2017-11-10 10:00:00,133.47,133.9,133.47,133.9,14623.0,112.4321,112.7943,112.4321,112.7943,14623.0
2017-11-10 10:05:00,133.86,134.23,133.86,134.19,12251.0,112.7607,113.0723,112.7607,113.0386,12251.0
2017-11-10 10:10:00,134.2,134.3,134.1,134.12,10953.0,113.0471,113.1313,112.9628,112.9797,10953.0
2017-11-10 10:15:00,134.13,134.37,134.07,134.35,8077.0,112.9881,113.1903,112.9376,113.1734,8077.0
2017-11-10 10:20:00,134.31,134.36,134.14,134.32,10928.0,113.1397,113.1818,112.9965,113.1481,10928.0
2017-11-10 10:25:00,134.33,134.46,134.33,134.4,11300.0,113.1566,113.2661,113.1566,113.2155,11300.0
2017-11-10 10:30:00,134.36,134.46,134.3,134.43,14731.0,113.1818,113.2661,113.1313,113.2408,14731.0
2017-11-10 10:35:00,134.44,134.59,134.44,134.59,12364.0,113.2492,113.3756,113.2492,113.3756,12364.0
2017-11-10 10:40:00,134.59,134.62,134.46,134.46,7020.0,113.3756,113.4009,113.2661,113.2661,7020.0
2017-11-10 10:45:00,134.46,134.56,134.37,134.43,8950.0,113.2661,113.3503,113.1903,113.2408,8950.0
2017-11-10 10:50:00,134.36,134.52,134.27,134.46,9366.0,113.1818,113.3166,113.106,113.2661,9366.0
2017-11-10 10:55:00,134.49,134.5,134.28,134.29,10750.0,113.2913,113.2998,113.1145,113.1229,10750.0
2017-11-10 11:00:00,134.24,134.29,134.17,134.17,12362.0,113.0808,113.1229,113.0218,113.0218,12362.0
2017-11-10 11:05:00,134.2,134.24,134.15,134.15,15223.0,113.0471,113.0808,113.0049,113.0049,15223.0
2017-11-10 11:10:00,134.16,134.53,134.16,134.52,16451.0,113.0134,113.325,113.0134,113.3166,16451.0
2017-11-10 11:15:00,134.52,134.61,134.48,134.58,5634.0,113.3166,113.3924,113.2829,113.3672,5634.0
2017-11-10 11:20:00,134.55,134.7,134.53,134.7,34832.0,113.3419,113.4682,113.325,113.4682,34832.0
2017-11-10 11:25:00,134.72,135.02,134.64,134.7,26769.0,113.4851,113.7378,113.4177,113.4682,26769.0
2017-11-10 11:30:00,134.7,134.79,134.67,134.79,8450.0,113.4682,113.5441,113.443,113.5441,8450.0
2017-11-10 11:35:00,134.79,134.98,134.79,134.98,14076.0,113.5441,113.7041,113.5441,113.7041,14076.0
2017-11-10 11:40:00,134.94,134.97,134.87,134.89,5158.0,113.6704,113.6957,113.6115,113.6283,5158.0
2017-11-10 11:45:00,134.91,135.08,134.89,135.04,16618.0,113.6451,113.7884,113.6283,113.7547,16618.0
2017-11-10 11:50:00,135.03,135.2,135.0,135.1,10013.0,113.7462,113.8894,113.721,113.8052,10013.0
2017-11-10 11:55:00,135.09,135.24,135.09,135.22,12954.0,113.7968,113.9231,113.7968,113.9063,12954.0
2017-11-10 12:00:00,135.2,135.27,135.2,135.24,7301.0,113.8894,113.9484,113.8894,113.9231,7301.0
2017-11-10 12:05:00,135.27,135.36,135.25,135.27,5747.0,113.9484,114.0242,113.9316,113.9484,5747.0
2017-11-10 12:10:00,135.25,135.38,135.17,135.38,12518.0,113.9316,114.0411,113.8642,114.0411,12518.0
2017-11-10 12:15:00,135.39,135.39,135.2,135.28,11935.0,114.0495,114.0495,113.8894,113.9568,11935.0
2017-11-10 12:20:00,135.27,135.29,135.11,135.11,7692.0,113.9484,113.9653,113.8136,113.8136,7692.0
2017-11-10 12:25:00,135.08,135.09,134.99,135.08,16935.0,113.7884,113.7968,113.7125,113.7884,16935.0
2017-11-10 12:30:00,135.08,135.15,135.0,135.0,4790.0,113.7884,113.8473,113.721,113.721,4790.0
2017-11-10 12:35:00,135.0,135.08,134.99,135.08,10912.0,113.721,113.7884,113.7125,113.7884,10912.0
2017-11-10 12:40:00,135.11,135.28,135.09,135.28,9697.0,113.8136,113.9568,113.7968,113.9568,9697.0
2017-11-10 12:45:00,135.28,135.33,135.22,135.24,7438.0,113.9568,113.9989,113.9063,113.9231,7438.0
2017-11-10 12:50:00,135.22,135.28,135.14,135.26,12645.0,113.9063,113.9568,113.8389,113.94,12645.0
2017-11-10 12:55:00,135.28,135.37,135.28,135.36,4468.0,113.9568,114.0326,113.9568,114.0242,4468.0
2017-11-10 13:00:00,135.37,135.37,135.3,135.36,8590.0,114.0326,114.0326,113.9737,114.0242,8590.0
2017-11-10 13:05:00,135.36,135.38,135.33,135.38,5651.0,114.0242,114.0411,113.9989,114.0411,5651.0
2017-11-10 13:10:00,135.37,135.37,135.14,135.14,4701.0,114.0326,114.0326,113.8389,113.8389,4701.0
2017-11-10 13:15:00,135.16,135.18,135.08,135.15,10199.0,113.8557,113.8726,113.7884,113.8473,10199.0
2017-11-10 13:20:00,135.16,135.29,135.15,135.29,10562.0,113.8557,113.9653,113.8473,113.9653,10562.0
2017-11-10 13:25:00,135.29,135.35,135.28,135.35,8407.0,113.9653,114.0158,113.9568,114.0158,8407.0
2017-11-10 13:30:00,135.31,135.31,135.27,135.3,7291.0,113.9821,113.9821,113.9484,113.9737,7291.0
2017-11-10 13:35:00,135.31,135.31,135.2,135.22,5005.0,113.9821,113.9821,113.8894,113.9063,5005.0
2017-11-10 13:40:00,135.22,135.23,135.17,135.21,9731.0,113.9063,113.9147,113.8642,113.8979,9731.0
2017-11-10 13:45:00,135.21,135.26,135.17,135.19,10571.0,113.8979,113.94,113.8642,113.881,10571.0
2017-11-10 13:50:00,135.18,135.33,135.15,135.33,10884.0,113.8726,113.9989,113.8473,113.9989,10884.0
2017-11-10 13:55:00,135.31,135.35,135.29,135.33,7886.0,113.9821,114.0158,113.9653,113.9989,7886.0
2017-11-10 14:00:00,135.35,135.42,135.35,135.38,6132.0,114.0158,114.0748,114.0158,114.0411,6132.0
2017-11-10 14:05:00,135.36,135.36,135.25,135.3,6548.0,114.0242,114.0242,113.9316,113.9737,6548.0
2017-11-10 14:10:00,135.3,135.4,135.3,135.3,8105.0,113.9737,114.0579,113.9737,113.9737,8105.0
2017-11-10 14:15:00,135.26,135.28,135.21,135.27,8941.0,113.94,113.9568,113.8979,113.9484,8941.0
2017-11-10 14:20:00,135.27,135.34,135.27,135.32,6920.0,113.9484,114.0074,113.9484,113.9905,6920.0
2017-11-10 14:25:00,135.32,135.33,135.23,135.23,6336.0,113.9905,113.9989,113.9147,113.9147,6336.0
2017-11-10 14:30:00,135.25,135.3,135.17,135.28,19612.0,113.9316,113.9737,113.8642,113.9568,19612.0
2017-11-10 14:35:00,135.27,135.34,135.26,135.31,5286.0,113.9484,114.0074,113.94,113.9821,5286.0
2017-11-10 14:40:00,135.29,135.35,135.29,135.32,9772.0,113.9653,114.0158,113.9653,113.9905,9772.0
2017-11-10 14:45:00,135.34,135.41,135.34,135.36,8564.0,114.0074,114.0663,114.0074,114.0242,8564.0
2017-11-10 14:50:00,135.36,135.36,135.21,135.25,8869.0,114.0242,114.0242,113.8979,113.9316,8869.0
2017-11-10 14:55:00,135.25,135.33,135.23,135.32,13175.0,113.9316,113.9989,113.9147,113.9905,13175.0
2017-11-10 15:00:00,135.31,135.34,135.24,135.3,25505.0,113.9821,114.0074,113.9231,113.9737,25505.0
2017-11-10 15:05:00,135.31,135.39,135.29,135.38,15099.0,113.9821,114.0495,113.9653,114.0411,15099.0
2017-11-10 15:10:00,135.39,135.44,135.37,135.37,8813.0,114.0495,114.0916,114.0326,114.0326,8813.0
2017-11-10 15:15:00,135.37,135.49,135.36,135.47,16456.0,114.0326,114.1337,114.0242,114.1169,16456.0
2017-11-10 15:20:00,135.46,135.51,135.45,135.49,17494.0,114.1085,114.1506,114.1,114.1337,17494.0
2017-11-10 15:25:00,135.49,135.52,135.45,135.48,16322.0,114.1337,114.159,114.1,114.1253,16322.0
2017-11-10 15:30:00,135.47,135.55,135.45,135.46,49183.0,114.1169,114.1843,114.1,114.1085,49183.0
2017-11-10 15:35:00,135.45,135.51,135.39,135.4,26165.0,114.1,114.1506,114.0495,114.0579,26165.0
2017-11-10 15:40:00,135.39,135.51,135.39,135.5,30290.0,114.0495,114.1506,114.0495,114.1422,30290.0
2017-11-10 15:45:00,135.49,135.62,135.47,135.62,47109.0,114.1337,114.2432,114.1169,114.2432,47109.0
2017-11-10 15:50:00,135.62,135.66,135.59,135.59,56905.0,114.2432,114.2769,114.218,114.218,56905.0
2017-11-10 15:55:00,135.6,135.61,135.43,135.48,157467.0,114.2264,114.2348,114.0832,114.1253,157467.0
2017-11-13 09:30:00,135.16,135.44,134.71,135.44,31216.0,113.8557,114.0916,113.4767,114.0916,31216.0
2017-11-13 09:35:00,135.44,135.44,134.84,135.19,35459.0,114.0916,114.0916,113.5862,113.881,35459.0
2017-11-13 09:40:00,135.25,135.27,134.87,134.97,27335.0,113.9316,113.9484,113.6115,113.6957,27335.0
2017-11-13 09:45:00,134.86,135.18,134.16,134.79,71612.0,113.603,113.8726,113.0134,113.5441,71612.0
2017-11-13 09:50:00,134.79,134.87,134.26,134.3,39153.0,113.5441,113.6115,113.0976,113.1313,39153.0
2017-11-13 09:55:00,134.28,134.36,134.07,134.25,26374.0,113.1145,113.1818,112.9376,113.0892,26374.0
2017-11-13 10:00:00,134.26,134.56,134.17,134.47,38509.0,113.0976,113.3503,113.0218,113.2745,38509.0
2017-11-13 10:05:00,134.45,134.85,134.45,134.7,17602.0,113.2577,113.5946,113.2577,113.4682,17602.0
2017-11-13 10:10:00,134.72,134.86,134.49,134.49,15779.0,113.4851,113.603,113.2913,113.2913,15779.0
2017-11-13 10:15:00,134.59,134.64,134.25,134.25,245205.0,113.3756,113.4177,113.0892,113.0892,245205.0
2017-11-13 10:20:00,134.28,134.36,133.98,134.0,18059.0,113.1145,113.1818,112.8617,112.8786,18059.0
2017-11-13 10:25:00,133.91,134.21,133.67,133.74,45291.0,112.8028,113.0555,112.6006,112.6596,45291.0
2017-11-13 10:30:00,133.74,134.34,133.73,134.34,15635.0,112.6596,113.165,112.6511,113.165,15635.0
2017-11-13 10:35:00,134.38,134.38,134.17,134.18,36557.0,113.1987,113.1987,113.0218,113.0302,36557.0
2017-11-13 10:40:00,134.14,134.17,133.6,133.66,28655.0,112.9965,113.0218,112.5416,112.5922,28655.0
2017-11-13 10:45:00,133.63,133.84,133.54,133.71,18491.0,112.5669,112.7438,112.4911,112.6343,18491.0
2017-11-13 10:50:00,133.68,133.7,133.45,133.53,15441.0,112.609,112.6259,112.4153,112.4827,15441.0
2017-11-13 10:55:00,133.57,133.69,133.55,133.63,45434.0,112.5164,112.6174,112.4995,112.5669,45434.0
2017-11-13 11:00:00,133.66,133.67,133.36,133.39,19247.0,112.5922,112.6006,112.3395,112.3647,19247.0
2017-11-13 11:05:00,133.39,133.4,133.22,133.26,21818.0,112.3647,112.3732,112.2215,112.2552,21818.0
2017-11-13 11:10:00,133.29,133.5,133.26,133.46,17632.0,112.2805,112.4574,112.2552,112.4237,17632.0
2017-11-13 11:15:00,133.45,133.56,133.39,133.46,14420.0,112.4153,112.5079,112.3647,112.4237,14420.0
2017-11-13 11:20:00,133.42,133.47,133.39,133.42,8050.0,112.39,112.4321,112.3647,112.39,8050.0
2017-11-13 11:25:00,133.42,133.62,133.3,133.37,14545.0,112.39,112.5585,112.2889,112.3479,14545.0
2017-11-13 11:30:00,133.42,133.52,133.36,133.42,9816.0,112.39,112.4742,112.3395,112.39,9816.0
2017-11-13 11:35:00,133.41,133.53,133.33,133.51,8712.0,112.3816,112.4827,112.3142,112.4658,8712.0
2017-11-13 11:40:00,133.46,133.57,133.41,133.55,13413.0,112.4237,112.5164,112.3816,112.4995,13413.0
2017-11-13 11:45:00,133.54,133.61,133.42,133.61,8326.0,112.4911,112.5501,112.39,112.5501,8326.0
2017-11-13 11:50:00,133.62,133.64,133.52,133.59,8989.0,112.5585,112.5753,112.4742,112.5332,8989.0
2017-11-13 11:55:00,133.58,133.73,133.55,133.71,5435.0,112.5248,112.6511,112.4995,112.6343,5435.0
2017-11-13 12:00:00,133.75,133.8,133.58,133.65,9978.0,112.668,112.7101,112.5248,112.5838,9978.0
2017-11-13 12:05:00,133.65,133.88,133.61,133.88,26095.0,112.5838,112.7775,112.5501,112.7775,26095.0
2017-11-13 12:10:00,133.86,133.89,133.76,133.86,26763.0,112.7607,112.7859,112.6764,112.7607,26763.0
2017-11-13 12:15:00,133.87,133.89,133.79,133.85,6173.0,112.7691,112.7859,112.7017,112.7522,6173.0
2017-11-13 12:20:00,133.84,133.85,133.71,133.74,5907.0,112.7438,112.7522,112.6343,112.6596,5907.0
2017-11-13 12:25:00,133.8,133.82,133.74,133.78,7441.0,112.7101,112.727,112.6596,112.6933,7441.0
2017-11-13 12:30:00,133.77,133.81,133.76,133.8,4208.0,112.6848,112.7185,112.6764,112.7101,4208.0
2017-11-13 12:35:00,133.79,133.82,133.76,133.81,7803.0,112.7017,112.727,112.6764,112.7185,7803.0
2017-11-13 12:40:00,133.82,133.89,133.78,133.87,5241.0,112.727,112.7859,112.6933,112.7691,5241.0
2017-11-13 12:45:00,133.86,133.93,133.83,133.91,8067.0,112.7607,112.8196,112.7354,112.8028,8067.0
2017-11-13 12:50:00,133.91,133.94,133.86,133.88,3588.0,112.8028,112.828,112.7607,112.7775,3588.0
2017-11-13 12:55:00,133.9,133.98,133.84,133.97,8746.0,112.7943,112.8617,112.7438,112.8533,8746.0
2017-11-13 13:00:00,133.99,134.06,133.95,134.05,5214.0,112.8702,112.9291,112.8365,112.9207,5214.0
2017-11-13 13:05:00,134.05,134.07,133.96,133.98,5390.0,112.9207,112.9376,112.8449,112.8617,5390.0
2017-11-13 13:10:00,133.97,134.01,133.93,133.98,5060.0,112.8533,112.887,112.8196,112.8617,5060.0
2017-11-13 13:15:00,134.0,134.01,133.96,133.97,6503.0,112.8786,112.887,112.8449,112.8533,6503.0
2017-11-13 13:20:00,133.99,134.02,133.96,134.0,6060.0,112.8702,112.8954,112.8449,112.8786,6060.0
2017-11-13 13:25:00,134.0,134.05,133.93,133.96,9655.0,112.8786,112.9207,112.8196,112.8449,9655.0
2017-11-13 13:30:00,133.97,134.08,133.97,134.06,9848.0,112.8533,112.946,112.8533,112.9291,9848.0
2017-11-13 13:35:00,134.07,134.17,134.04,134.14,4328.0,112.9376,113.0218,112.9123,112.9965,4328.0
2017-11-13 13:40:00,134.17,134.21,134.04,134.04,10126.0,113.0218,113.0555,112.9123,112.9123,10126.0
2017-11-13 13:45:00,134.03,134.16,134.03,134.13,10326.0,112.9039,113.0134,112.9039,112.9881,10326.0
2017-11-13 13:50:00,134.15,134.21,134.15,134.18,10077.0,113.0049,113.0555,113.0049,113.0302,10077.0
2017-11-13 13:55:00,134.16,134.18,133.66,133.66,38723.0,113.0134,113.0302,112.5922,112.5922,38723.0
2017-11-13 14:00:00,133.64,133.86,133.63,133.86,21752.0,112.5753,112.7607,112.5669,112.7607,21752.0
2017-11-13 14:05:00,133.87,133.9,133.84,133.9,8168.0,112.7691,112.7943,112.7438,112.7943,8168.0
2017-11-13 14:10:00,133.92,133.95,133.81,133.81,22584.0,112.8112,112.8365,112.7185,112.7185,22584.0
2017-11-13 14:15:00,133.82,134.0,133.82,133.98,10498.0,112.727,112.8786,112.727,112.8617,10498.0
2017-11-13 14:20:00,133.98,134.06,133.98,133.99,11528.0,112.8617,112.9291,112.8617,112.8702,11528.0
2017-11-13 14:25:00,134.01,134.07,133.96,133.97,14610.0,112.887,112.9376,112.8449,112.8533,14610.0
2017-11-13 14:30:00,133.95,133.96,133.89,133.92,13874.0,112.8365,112.8449,112.7859,112.8112,13874.0
2017-11-13 14:35:00,133.93,134.06,133.92,133.97,15691.0,112.8196,112.9291,112.8112,112.8533,15691.0
2017-11-13 14:40:00,133.97,134.07,133.92,133.95,13563.0,112.8533,112.9376,112.8112,112.8365,13563.0
2017-11-13 14:45:00,133.94,133.94,133.83,133.9,17292.0,112.828,112.828,112.7354,112.7943,17292.0
2017-11-13 14:50:00,133.89,133.98,133.88,133.94,12977.0,112.7859,112.8617,112.7775,112.828,12977.0
2017-11-13 14:55:00,133.93,133.96,133.86,133.94,15285.0,112.8196,112.8449,112.7607,112.828,15285.0
2017-11-13 15:00:00,133.92,133.92,133.84,133.88,12842.0,112.8112,112.8112,112.7438,112.7775,12842.0
2017-11-13 15:05:00,133.89,133.93,133.85,133.89,17016.0,112.7859,112.8196,112.7522,112.7859,17016.0
2017-11-13 15:10:00,133.9,133.91,133.81,133.81,18695.0,112.7943,112.8028,112.7185,112.7185,18695.0
2017-11-13 15:15:00,133.81,133.83,133.68,133.69,32914.0,112.7185,112.7354,112.609,112.6174,32914.0
2017-11-13 15:20:00,133.71,133.72,133.56,133.58,23929.0,112.6343,112.6427,112.5079,112.5248,23929.0
2017-11-13 15:25:00,133.58,133.7,133.57,133.7,19727.0,112.5248,112.6259,112.5164,112.6259,19727.0
2017-11-13 15:30:00,133.68,133.79,133.65,133.69,25371.0,112.609,112.7017,112.5838,112.6174,25371.0
2017-11-13 15:35:00,133.69,133.73,133.62,133.62,32723.0,112.6174,112.6511,112.5585,112.5585,32723.0
2017-11-13 15:40:00,133.62,133.64,133.3,133.33,46776.0,112.5585,112.5753,112.2889,112.3142,46776.0
2017-11-13 15:45:00,133.32,133.36,133.2,133.33,71005.0,112.3058,112.3395,112.2047,112.3142,71005.0
2017-11-13 15:50:00,133.34,133.44,133.32,133.39,43356.0,112.3226,112.4069,112.3058,112.3647,43356.0
2017-11-13 15:55:00,133.39,133.41,133.26,133.33,120659.0,112.3647,112.3816,112.2552,112.3142,120659.0
2017-11-14 09:30:00,132.85,133.25,132.05,132.14,36695.0,111.9099,112.2468,111.2359,111.3118,36695.0
2017-11-14 09:35:00,132.19,132.35,131.81,131.95,24521.0,111.3539,111.4887,111.0338,111.1517,24521.0
2017-11-14 09:40:00,131.96,132.18,131.69,132.03,19527.0,111.1601,111.3455,110.9327,111.2191,19527.0
2017-11-14 09:45:00,131.97,132.02,131.88,131.92,12690.0,111.1686,111.2107,111.0927,111.1264,12690.0
2017-11-14 09:50:00,131.9,132.62,131.9,132.52,19409.0,111.1096,111.7161,111.1096,111.6319,19409.0
2017-11-14 09:55:00,132.53,132.65,132.33,132.34,16636.0,111.6403,111.7414,111.4718,111.4802,16636.0
2017-11-14 10:00:00,132.36,132.37,132.11,132.2,25979.0,111.4971,111.5055,111.2865,111.3623,25979.0
2017-11-14 10:05:00,132.23,132.34,131.99,132.19,23120.0,111.3876,111.4802,111.1854,111.3539,23120.0
2017-11-14 10:10:00,132.19,132.63,132.19,132.54,25093.0,111.3539,111.7245,111.3539,111.6487,25093.0
2017-11-14 10:15:00,132.58,132.64,132.26,132.26,20923.0,111.6824,111.733,111.4128,111.4128,20923.0
2017-11-14 10:20:00,132.26,132.33,132.12,132.14,15777.0,111.4128,111.4718,111.2949,111.3118,15777.0
2017-11-14 10:25:00,132.14,132.3,132.14,132.28,15928.0,111.3118,111.4465,111.3118,111.4297,15928.0
2017-11-14 10:30:00,132.3,132.32,132.07,132.07,16672.0,111.4465,111.4634,111.2528,111.2528,16672.0
2017-11-14 10:35:00,132.08,132.23,132.05,132.21,16181.0,111.2612,111.3876,111.2359,111.3707,16181.0
2017-11-14 10:40:00,132.21,132.43,132.18,132.42,15550.0,111.3707,111.5561,111.3455,111.5476,15550.0
2017-11-14 10:45:00,132.41,132.92,132.4,132.92,16237.0,111.5392,111.9688,111.5308,111.9688,16237.0
2017-11-14 10:50:00,132.9,133.14,132.84,133.02,27396.0,111.952,112.1541,111.9014,112.0531,27396.0
2017-11-14 10:55:00,133.06,133.14,132.94,133.0,27129.0,112.0867,112.1541,111.9857,112.0362,27129.0
2017-11-14 11:00:00,133.03,133.03,132.86,132.91,15765.0,112.0615,112.0615,111.9183,111.9604,15765.0
2017-11-14 11:05:00,132.9,133.13,132.85,133.09,19533.0,111.952,112.1457,111.9099,112.112,19533.0
2017-11-14 11:10:00,133.13,133.18,133.04,133.07,15607.0,112.1457,112.1878,112.0699,112.0952,15607.0
2017-11-14 11:15:00,133.07,133.11,133.03,133.08,9343.0,112.0952,112.1289,112.0615,112.1036,9343.0
2017-11-14 11:20:00,133.06,133.17,133.04,133.14,10201.0,112.0867,112.1794,112.0699,112.1541,10201.0
2017-11-14 11:25:00,133.12,133.12,133.01,133.05,24307.0,112.1373,112.1373,112.0446,112.0783,24307.0
2017-11-14 11:30:00,133.04,133.11,132.99,133.11,22518.0,112.0699,112.1289,112.0278,112.1289,22518.0
2017-11-14 11:35:00,133.11,133.11,132.98,133.01,13800.0,112.1289,112.1289,112.0194,112.0446,13800.0
2017-11-14 11:40:00,132.98,132.99,132.81,132.81,9769.0,112.0194,112.0278,111.8762,111.8762,9769.0
2017-11-14 11:45:00,132.82,132.94,132.74,132.77,16450.0,111.8846,111.9857,111.8172,111.8425,16450.0
2017-11-14 11:50:00,132.78,133.07,132.78,133.05,11120.0,111.8509,112.0952,111.8509,112.0783,11120.0
2017-11-14 11:55:00,133.06,133.08,133.02,133.02,10692.0,112.0867,112.1036,112.0531,112.0531,10692.0
2017-11-14 12:00:00,133.01,133.03,132.9,132.93,5918.0,112.0446,112.0615,111.952,111.9772,5918.0
2017-11-14 12:05:00,132.94,133.03,132.88,132.93,28687.0,111.9857,112.0615,111.9351,111.9772,28687.0
2017-11-14 12:10:00,132.93,133.04,132.92,133.04,5000.0,111.9772,112.0699,111.9688,112.0699,5000.0
2017-11-14 12:15:00,133.07,133.21,133.06,133.19,6339.0,112.0952,112.2131,112.0867,112.1963,6339.0
2017-11-14 12:20:00,133.2,133.34,133.18,133.34,5199.0,112.2047,112.3226,112.1878,112.3226,5199.0
2017-11-14 12:25:00,133.33,133.36,133.23,133.27,9645.0,112.3142,112.3395,112.23,112.2636,9645.0
2017-11-14 12:30:00,133.25,133.3,133.19,133.3,17056.0,112.2468,112.2889,112.1963,112.2889,17056.0
2017-11-14 12:35:00,133.3,133.34,133.28,133.29,5787.0,112.2889,112.3226,112.2721,112.2805,5787.0
2017-11-14 12:40:00,133.29,133.32,133.2,133.22,12450.0,112.2805,112.3058,112.2047,112.2215,12450.0
2017-11-14 12:45:00,133.22,133.27,133.15,133.26,14009.0,112.2215,112.2636,112.1626,112.2552,14009.0
2017-11-14 12:50:00,133.28,133.31,133.11,133.26,12979.0,112.2721,112.2973,112.1289,112.2552,12979.0
2017-11-14 12:55:00,133.28,133.28,133.09,133.2,10927.0,112.2721,112.2721,112.112,112.2047,10927.0
2017-11-14 13:00:00,133.18,133.36,133.16,133.32,10754.0,112.1878,112.3395,112.171,112.3058,10754.0
2017-11-14 13:05:00,133.35,133.44,133.23,133.44,9156.0,112.331,112.4069,112.23,112.4069,9156.0
2017-11-14 13:10:00,133.46,133.5,133.35,133.35,12705.0,112.4237,112.4574,112.331,112.331,12705.0
2017-11-14 13:15:00,133.36,133.39,133.33,133.37,10402.0,112.3395,112.3647,112.3142,112.3479,10402.0
2017-11-14 13:20:00,133.38,133.42,133.32,133.32,7700.0,112.3563,112.39,112.3058,112.3058,7700.0
2017-11-14 13:25:00,133.3,133.4,133.3,133.37,8496.0,112.2889,112.3732,112.2889,112.3479,8496.0
2017-11-14 13:30:00,133.37,133.39,133.32,133.36,9552.0,112.3479,112.3647,112.3058,112.3395,9552.0
2017-11-14 13:35:00,133.35,133.36,133.2,133.25,7100.0,112.331,112.3395,112.2047,112.2468,7100.0
2017-11-14 13:40:00,133.25,133.27,133.22,133.25,8155.0,112.2468,112.2636,112.2215,112.2468,8155.0
2017-11-14 13:45:00,133.25,133.33,133.25,133.3,6764.0,112.2468,112.3142,112.2468,112.2889,6764.0
2017-11-14 13:50:00,133.3,133.32,133.26,133.31,8272.0,112.2889,112.3058,112.2552,112.2973,8272.0
2017-11-14 13:55:00,133.3,133.35,133.29,133.35,8517.0,112.2889,112.331,112.2805,112.331,8517.0
2017-11-14 14:00:00,133.37,133.5,133.35,133.5,16593.0,112.3479,112.4574,112.331,112.4574,16593.0
2017-11-14 14:05:00,133.53,133.65,133.51,133.65,8325.0,112.4827,112.5838,112.4658,112.5838,8325.0
2017-11-14 14:10:00,133.65,133.66,133.6,133.62,15663.0,112.5838,112.5922,112.5416,112.5585,15663.0
2017-11-14 14:15:00,133.63,133.66,133.58,133.66,9791.0,112.5669,112.5922,112.5248,112.5922,9791.0
2017-11-14 14:20:00,133.66,133.72,133.64,133.72,7785.0,112.5922,112.6427,112.5753,112.6427,7785.0
2017-11-14 14:25:00,133.72,133.73,133.63,133.67,18621.0,112.6427,112.6511,112.5669,112.6006,18621.0
2017-11-14 14:30:00,133.67,133.78,133.67,133.75,15788.0,112.6006,112.6933,112.6006,112.668,15788.0
2017-11-14 14:35:00,133.75,133.83,133.75,133.81,10353.0,112.668,112.7354,112.668,112.7185,10353.0
2017-11-14 14:40:00,133.81,133.88,133.8,133.88,12488.0,112.7185,112.7775,112.7101,112.7775,12488.0
2017-11-14 14:45:00,133.88,133.89,133.75,133.78,15175.0,112.7775,112.7859,112.668,112.6933,15175.0
2017-11-14 14:50:00,133.8,133.87,133.8,133.84,8881.0,112.7101,112.7691,112.7101,112.7438,8881.0
2017-11-14 14:55:00,133.86,133.98,133.86,133.95,22224.0,112.7607,112.8617,112.7607,112.8365,22224.0
2017-11-14 15:00:00,133.94,133.95,133.78,133.84,20796.0,112.828,112.8365,112.6933,112.7438,20796.0
2017-11-14 15:05:00,133.85,133.87,133.78,133.8,12006.0,112.7522,112.7691,112.6933,112.7101,12006.0
2017-11-14 15:10:00,133.8,133.8,133.75,133.79,9953.0,112.7101,112.7101,112.668,112.7017,9953.0
2017-11-14 15:15:00,133.79,133.83,133.78,133.83,5747.0,112.7017,112.7354,112.6933,112.7354,5747.0
2017-11-14 15:20:00,133.82,133.82,133.7,133.76,15387.0,112.727,112.727,112.6259,112.6764,15387.0
2017-11-14 15:25:00,133.78,133.82,133.71,133.78,13183.0,112.6933,112.727,112.6343,112.6933,13183.0
2017-11-14 15:30:00,133.78,133.8,133.71,133.73,22633.0,112.6933,112.7101,112.6343,112.6511,22633.0
2017-11-14 15:35:00,133.73,133.78,133.68,133.7,20523.0,112.6511,112.6933,112.609,112.6259,20523.0
2017-11-14 15:40:00,133.67,133.71,133.62,133.69,21081.0,112.6006,112.6343,112.5585,112.6174,21081.0
2017-11-14 15:45:00,133.69,133.84,133.68,133.83,38247.0,112.6174,112.7438,112.609,112.7354,38247.0
2017-11-14 15:50:00,133.84,133.88,133.81,133.85,46651.0,112.7438,112.7775,112.7185,112.7522,46651.0
2017-11-14 15:55:00,133.86,133.92,133.79,133.85,94471.0,112.7607,112.8112,112.7017,112.7522,94471.0
2017-11-15 09:30:00,133.12,133.57,132.75,133.01,26866.0,112.1373,112.5164,111.8256,112.0446,26866.0
2017-11-15 09:35:00,133.14,133.39,133.08,133.32,16450.0,112.1541,112.3647,112.1036,112.3058,16450.0
2017-11-15 09:40:00,133.35,133.64,133.21,133.53,14233.0,112.331,112.5753,112.2131,112.4827,14233.0
2017-11-15 09:45:00,133.53,133.64,133.29,133.3,19652.0,112.4827,112.5753,112.2805,112.2889,19652.0
2017-11-15 09:50:00,133.24,133.57,133.24,133.57,11749.0,112.2384,112.5164,112.2384,112.5164,11749.0
2017-11-15 09:55:00,133.53,133.64,133.43,133.53,12798.0,112.4827,112.5753,112.3984,112.4827,12798.0
2017-11-15 10:00:00,133.57,133.71,133.54,133.62,12329.0,112.5164,112.6343,112.4911,112.5585,12329.0
2017-11-15 10:05:00,133.63,133.87,133.6,133.77,13367.0,112.5669,112.7691,112.5416,112.6848,13367.0
2017-11-15 10:10:00,133.81,133.89,133.71,133.71,6098.0,112.7185,112.7859,112.6343,112.6343,6098.0
2017-11-15 10:15:00,133.69,133.86,133.69,133.77,7542.0,112.6174,112.7607,112.6174,112.6848,7542.0
2017-11-15 10:20:00,133.81,133.82,133.62,133.77,15324.0,112.7185,112.727,112.5585,112.6848,15324.0
2017-11-15 10:25:00,133.75,133.79,133.33,133.33,15844.0,112.668,112.7017,112.3142,112.3142,15844.0
2017-11-15 10:30:00,133.33,133.56,133.28,133.52,21142.0,112.3142,112.5079,112.2721,112.4742,21142.0
2017-11-15 10:35:00,133.5,133.64,133.43,133.61,13160.0,112.4574,112.5753,112.3984,112.5501,13160.0
2017-11-15 10:40:00,133.63,133.7,133.52,133.54,11753.0,112.5669,112.6259,112.4742,112.4911,11753.0
2017-11-15 10:45:00,133.55,133.69,133.54,133.66,13271.0,112.4995,112.6174,112.4911,112.5922,13271.0
2017-11-15 10:50:00,133.65,133.72,133.62,133.64,9244.0,112.5838,112.6427,112.5585,112.5753,9244.0
2017-11-15 10:55:00,133.63,133.81,133.63,133.81,7668.0,112.5669,112.7185,112.5669,112.7185,7668.0
2017-11-15 11:00:00,133.86,133.95,133.84,133.91,10448.0,112.7607,112.8365,112.7438,112.8028,10448.0
2017-11-15 11:05:00,133.91,133.92,133.79,133.83,13172.0,112.8028,112.8112,112.7017,112.7354,13172.0
2017-11-15 11:10:00,133.84,134.0,133.81,133.93,9955.0,112.7438,112.8786,112.7185,112.8196,9955.0
2017-11-15 11:15:00,133.92,133.94,133.79,133.79,9406.0,112.8112,112.828,112.7017,112.7017,9406.0
2017-11-15 11:20:00,133.8,133.94,133.8,133.9,16697.0,112.7101,112.828,112.7101,112.7943,16697.0
2017-11-15 11:25:00,133.94,134.01,133.92,133.92,11238.0,112.828,112.887,112.8112,112.8112,11238.0
2017-11-15 11:30:00,133.94,134.12,133.94,134.1,19444.0,112.828,112.9797,112.828,112.9628,19444.0
2017-11-15 11:35:00,134.1,134.15,133.99,134.04,15409.0,112.9628,113.0049,112.8702,112.9123,15409.0
2017-11-15 11:40:00,134.05,134.06,133.97,134.03,12562.0,112.9207,112.9291,112.8533,112.9039,12562.0
2017-11-15 11:45:00,134.04,134.19,134.02,134.17,25747.0,112.9123,113.0386,112.8954,113.0218,25747.0
2017-11-15 11:50:00,134.17,134.2,134.06,134.06,8090.0,113.0218,113.0471,112.9291,112.9291,8090.0
2017-11-15 11:55:00,134.04,134.08,133.99,133.99,7225.0,112.9123,112.946,112.8702,112.8702,7225.0
2017-11-15 12:00:00,133.97,133.97,133.75,133.79,13155.0,112.8533,112.8533,112.668,112.7017,13155.0
2017-11-15 12:05:00,133.77,133.83,133.75,133.77,10783.0,112.6848,112.7354,112.668,112.6848,10783.0
2017-11-15 12:10:00,133.76,133.79,133.7,133.72,11483.0,112.6764,112.7017,112.6259,112.6427,11483.0
2017-11-15 12:15:00,133.73,133.82,133.69,133.82,12524.0,112.6511,112.727,112.6174,112.727,12524.0
2017-11-15 12:20:00,133.82,133.82,133.7,133.73,12206.0,112.727,112.727,112.6259,112.6511,12206.0
2017-11-15 12:25:00,133.74,133.77,133.68,133.7,9349.0,112.6596,112.6848,112.609,112.6259,9349.0
2017-11-15 12:30:00,133.7,133.87,133.68,133.86,14441.0,112.6259,112.7691,112.609,112.7607,14441.0
2017-11-15 12:35:00,133.9,134.04,133.88,134.01,11645.0,112.7943,112.9123,112.7775,112.887,11645.0
2017-11-15 12:40:00,134.01,134.08,134.01,134.06,8226.0,112.887,112.946,112.887,112.9291,8226.0
2017-11-15 12:45:00,134.06,134.1,133.9,133.95,12088.0,112.9291,112.9628,112.7943,112.8365,12088.0
2017-11-15 12:50:00,133.97,133.97,133.81,133.81,6792.0,112.8533,112.8533,112.7185,112.7185,6792.0
2017-11-15 12:55:00,133.83,133.92,133.82,133.91,10038.0,112.7354,112.8112,112.727,112.8028,10038.0
2017-11-15 13:00:00,133.9,133.9,133.82,133.82,10071.0,112.7943,112.7943,112.727,112.727,10071.0
2017-11-15 13:05:00,133.82,133.84,133.7,133.72,7885.0,112.727,112.7438,112.6259,112.6427,7885.0
2017-11-15 13:10:00,133.73,133.81,133.68,133.79,8024.0,112.6511,112.7185,112.609,112.7017,8024.0
2017-11-15 13:15:00,133.8,133.81,133.76,133.79,7369.0,112.7101,112.7185,112.6764,112.7017,7369.0
2017-11-15 13:20:00,133.79,133.79,133.63,133.66,9189.0,112.7017,112.7017,112.5669,112.5922,9189.0
2017-11-15 13:25:00,133.67,133.73,133.65,133.73,8940.0,112.6006,112.6511,112.5838,112.6511,8940.0
2017-11-15 13:30:00,133.75,133.79,133.72,133.73,9883.0,112.668,112.7017,112.6427,112.6511,9883.0
2017-11-15 13:35:00,133.73,133.73,133.63,133.66,10891.0,112.6511,112.6511,112.5669,112.5922,10891.0
2017-11-15 13:40:00,133.69,133.83,133.69,133.83,13741.0,112.6174,112.7354,112.6174,112.7354,13741.0
2017-11-15 13:45:00,133.83,133.83,133.61,133.62,11572.0,112.7354,112.7354,112.5501,112.5585,11572.0
2017-11-15 13:50:00,133.61,133.61,133.43,133.54,16992.0,112.5501,112.5501,112.3984,112.4911,16992.0
2017-11-15 13:55:00,133.52,133.67,133.48,133.67,13899.0,112.4742,112.6006,112.4405,112.6006,13899.0
2017-11-15 14:00:00,133.67,133.77,133.62,133.66,10358.0,112.6006,112.6848,112.5585,112.5922,10358.0
2017-11-15 14:05:00,133.68,133.81,133.68,133.78,12806.0,112.609,112.7185,112.609,112.6933,12806.0
2017-11-15 14:10:00,133.77,133.77,133.65,133.75,14231.0,112.6848,112.6848,112.5838,112.668,14231.0
2017-11-15 14:15:00,133.77,133.78,133.69,133.75,8231.0,112.6848,112.6933,112.6174,112.668,8231.0
2017-11-15 14:20:00,133.75,133.84,133.75,133.79,11367.0,112.668,112.7438,112.668,112.7017,11367.0
2017-11-15 14:25:00,133.81,133.89,133.77,133.85,12856.0,112.7185,112.7859,112.6848,112.7522,12856.0
2017-11-15 14:30:00,133.86,133.95,133.82,133.93,12627.0,112.7607,112.8365,112.727,112.8196,12627.0
2017-11-15 14:35:00,133.95,133.95,133.86,133.89,14476.0,112.8365,112.8365,112.7607,112.7859,14476.0
2017-11-15 14:40:00,133.87,133.9,133.77,133.79,9496.0,112.7691,112.7943,112.6848,112.7017,9496.0
2017-11-15 14:45:00,133.83,133.89,133.81,133.85,9235.0,112.7354,112.7859,112.7185,112.7522,9235.0
2017-11-15 14:50:00,133.83,133.83,133.71,133.71,10274.0,112.7354,112.7354,112.6343,112.6343,10274.0
2017-11-15 14:55:00,133.71,133.79,133.69,133.79,20963.0,112.6343,112.7017,112.6174,112.7017,20963.0
2017-11-15 15:00:00,133.78,133.85,133.75,133.78,13695.0,112.6933,112.7522,112.668,112.6933,13695.0
2017-11-15 15:05:00,133.79,133.79,133.67,133.69,18434.0,112.7017,112.7017,112.6006,112.6174,18434.0
2017-11-15 15:10:00,133.7,133.75,133.64,133.73,15275.0,112.6259,112.668,112.5753,112.6511,15275.0
2017-11-15 15:15:00,133.73,133.76,133.65,133.7,26342.0,112.6511,112.6764,112.5838,112.6259,26342.0
2017-11-15 15:20:00,133.69,133.71,133.66,133.66,19380.0,112.6174,112.6343,112.5922,112.5922,19380.0
2017-11-15 15:25:00,133.65,133.67,133.55,133.61,21714.0,112.5838,112.6006,112.4995,112.5501,21714.0
2017-11-15 15:30:00,133.61,133.83,133.58,133.8,23470.0,112.5501,112.7354,112.5248,112.7101,23470.0
2017-11-15 15:35:00,133.81,133.94,133.79,133.93,23023.0,112.7185,112.828,112.7017,112.8196,23023.0
2017-11-15 15:40:00,133.91,133.91,133.82,133.87,28219.0,112.8028,112.8028,112.727,112.7691,28219.0
2017-11-15 15:45:00,133.87,133.94,133.8,133.8,32405.0,112.7691,112.828,112.7101,112.7101,32405.0
2017-11-15 15:50:00,133.8,133.95,133.75,133.92,39801.0,112.7101,112.8365,112.668,112.8112,39801.0
2017-11-15 15:55:00,133.93,134.02,133.69,133.73,139749.0,112.8196,112.8954,112.6174,112.6511,139749.0
2017-11-16 09:30:00,133.38,133.56,132.91,133.18,36203.0,112.3563,112.5079,111.9604,112.1878,36203.0
2017-11-16 09:35:00,133.33,133.39,132.51,132.53,23429.0,112.3142,112.3647,111.6234,111.6403,23429.0
2017-11-16 09:40:00,132.47,132.87,132.1,132.87,34842.0,111.5897,111.9267,111.2781,111.9267,34842.0
2017-11-16 09:45:00,132.78,132.8,132.42,132.51,20113.0,111.8509,111.8677,111.5476,111.6234,20113.0
2017-11-16 09:50:00,132.52,132.7,132.39,132.56,13332.0,111.6319,111.7835,111.5224,111.6656,13332.0
2017-11-16 09:55:00,132.52,132.68,132.45,132.66,17236.0,111.6319,111.7666,111.5729,111.7498,17236.0
2017-11-16 10:00:00,132.65,132.66,132.36,132.36,11205.0,111.7414,111.7498,111.4971,111.4971,11205.0
2017-11-16 10:05:00,132.38,132.5,132.27,132.27,17599.0,111.5139,111.615,111.4213,111.4213,17599.0
2017-11-16 10:10:00,132.31,132.31,132.11,132.21,32747.0,111.455,111.455,111.2865,111.3707,32747.0
2017-11-16 10:15:00,132.2,132.26,132.1,132.21,18354.0,111.3623,111.4128,111.2781,111.3707,18354.0
2017-11-16 10:20:00,132.24,132.25,132.15,132.18,17096.0,111.396,111.4044,111.3202,111.3455,17096.0
2017-11-16 10:25:00,132.15,132.2,131.97,132.14,22895.0,111.3202,111.3623,111.1686,111.3118,22895.0
2017-11-16 10:30:00,132.16,132.16,132.01,132.02,15233.0,111.3286,111.3286,111.2023,111.2107,15233.0
2017-11-16 10:35:00,132.04,132.1,131.89,131.89,18619.0,111.2275,111.2781,111.1012,111.1012,18619.0
2017-11-16 10:40:00,131.9,132.04,131.89,132.03,16578.0,111.1096,111.2275,111.1012,111.2191,16578.0
2017-11-16 10:45:00,132.03,132.04,131.55,131.6,18068.0,111.2191,111.2275,110.8148,110.8569,18068.0
2017-11-16 10:50:00,131.6,131.69,131.55,131.56,11374.0,110.8569,110.9327,110.8148,110.8232,11374.0
2017-11-16 10:55:00,131.57,131.6,131.47,131.49,20538.0,110.8316,110.8569,110.7474,110.7642,20538.0
2017-11-16 11:00:00,131.53,131.55,131.34,131.38,12735.0,110.7979,110.8148,110.6379,110.6716,12735.0
2017-11-16 11:05:00,131.41,131.41,131.16,131.29,29894.0,110.6968,110.6968,110.4862,110.5957,29894.0
2017-11-16 11:10:00,131.31,131.38,131.25,131.33,14162.0,110.6126,110.6716,110.562,110.6294,14162.0
2017-11-16 11:15:00,131.32,131.48,131.32,131.46,17565.0,110.621,110.7558,110.621,110.7389,17565.0
2017-11-16 11:20:00,131.47,131.48,131.08,131.13,25607.0,110.7474,110.7558,110.4188,110.461,25607.0
2017-11-16 11:25:00,131.13,131.16,131.0,131.04,13939.0,110.461,110.4862,110.3515,110.3851,13939.0
2017-11-16 11:30:00,131.02,131.02,130.79,130.79,23565.0,110.3683,110.3683,110.1746,110.1746,23565.0
2017-11-16 11:35:00,130.8,130.85,130.69,130.7,15959.0,110.183,110.2251,110.0903,110.0987,15959.0
2017-11-16 11:40:00,130.72,130.93,130.65,130.93,35400.0,110.1156,110.2925,110.0566,110.2925,35400.0
2017-11-16 11:45:00,130.92,131.34,130.92,131.33,50074.0,110.2841,110.6379,110.2841,110.6294,50074.0
2017-11-16 11:50:00,131.31,131.31,131.09,131.16,21694.0,110.6126,110.6126,110.4273,110.4862,21694.0
2017-11-16 11:55:00,131.19,131.31,131.09,131.15,22697.0,110.5115,110.6126,110.4273,110.4778,22697.0
2017-11-16 12:00:00,131.14,131.25,131.1,131.21,24919.0,110.4694,110.562,110.4357,110.5284,24919.0
2017-11-16 12:05:00,131.22,131.26,131.12,131.16,27022.0,110.5368,110.5705,110.4525,110.4862,27022.0
2017-11-16 12:10:00,131.16,131.19,131.11,131.12,12435.0,110.4862,110.5115,110.4441,110.4525,12435.0
2017-11-16 12:15:00,131.14,131.19,131.09,131.1,13333.0,110.4694,110.5115,110.4273,110.4357,13333.0
2017-11-16 12:20:00,131.08,131.16,131.01,131.07,11670.0,110.4188,110.4862,110.3599,110.4104,11670.0
2017-11-16 12:25:00,131.04,131.2,131.01,131.14,18563.0,110.3851,110.5199,110.3599,110.4694,18563.0
2017-11-16 12:30:00,131.17,131.22,131.1,131.19,18834.0,110.4947,110.5368,110.4357,110.5115,18834.0
2017-11-16 12:35:00,131.21,131.28,131.1,131.12,23238.0,110.5284,110.5873,110.4357,110.4525,23238.0
2017-11-16 12:40:00,131.14,131.34,131.13,131.26,18052.0,110.4694,110.6379,110.461,110.5705,18052.0
2017-11-16 12:45:00,131.24,131.31,131.21,131.25,12918.0,110.5536,110.6126,110.5284,110.562,12918.0
2017-11-16 12:50:00,131.25,131.35,131.25,131.32,25249.0,110.562,110.6463,110.562,110.621,25249.0
2017-11-16 12:55:00,131.3,131.32,131.24,131.27,9590.0,110.6042,110.621,110.5536,110.5789,9590.0
2017-11-16 13:00:00,131.25,131.4,131.25,131.34,23665.0,110.562,110.6884,110.562,110.6379,23665.0
2017-11-16 13:05:00,131.34,131.53,131.31,131.46,25899.0,110.6379,110.7979,110.6126,110.7389,25899.0
2017-11-16 13:10:00,131.46,131.51,131.29,131.3,22531.0,110.7389,110.7811,110.5957,110.6042,22531.0
2017-11-16 13:15:00,131.32,131.36,131.26,131.29,12551.0,110.621,110.6547,110.5705,110.5957,12551.0
2017-11-16 13:20:00,131.31,131.31,131.1,131.11,11136.0,110.6126,110.6126,110.4357,110.4441,11136.0
2017-11-16 13:25:00,131.11,131.18,131.0,131.06,16639.0,110.4441,110.5031,110.3515,110.402,16639.0
2017-11-16 13:30:00,131.08,131.08,130.93,131.03,15483.0,110.4188,110.4188,110.2925,110.3767,15483.0
2017-11-16 13:35:00,131.03,131.33,131.0,131.3,41940.0,110.3767,110.6294,110.3515,110.6042,41940.0
2017-11-16 13:40:00,131.29,131.3,131.15,131.27,13972.0,110.5957,110.6042,110.4778,110.5789,13972.0
2017-11-16 13:45:00,131.25,131.27,131.18,131.22,9988.0,110.562,110.5789,110.5031,110.5368,9988.0
2017-11-16 13:50:00,131.19,131.27,131.18,131.23,9360.0,110.5115,110.5789,110.5031,110.5452,9360.0
2017-11-16 13:55:00,131.24,131.3,131.2,131.27,18038.0,110.5536,110.6042,110.5199,110.5789,18038.0
2017-11-16 14:00:00,131.28,131.35,131.26,131.27,12549.0,110.5873,110.6463,110.5705,110.5789,12549.0
2017-11-16 14:05:00,131.28,131.41,131.26,131.34,14884.0,110.5873,110.6968,110.5705,110.6379,14884.0
2017-11-16 14:10:00,131.33,131.51,131.33,131.51,13510.0,110.6294,110.7811,110.6294,110.7811,13510.0
2017-11-16 14:15:00,131.51,131.55,131.48,131.49,16276.0,110.7811,110.8148,110.7558,110.7642,16276.0
2017-11-16 14:20:00,131.48,131.49,131.4,131.46,12446.0,110.7558,110.7642,110.6884,110.7389,12446.0
2017-11-16 14:25:00,131.46,131.56,131.46,131.49,14861.0,110.7389,110.8232,110.7389,110.7642,14861.0
2017-11-16 14:30:00,131.5,131.52,131.45,131.46,22595.0,110.7726,110.7895,110.7305,110.7389,22595.0
2017-11-16 14:35:00,131.45,131.45,131.37,131.43,18755.0,110.7305,110.7305,110.6631,110.7137,18755.0
2017-11-16 14:40:00,131.41,131.43,131.33,131.34,9839.0,110.6968,110.7137,110.6294,110.6379,9839.0
2017-11-16 14:45:00,131.35,131.35,131.15,131.17,29275.0,110.6463,110.6463,110.4778,110.4947,29275.0
2017-11-16 14:50:00,131.16,131.17,131.05,131.11,20171.0,110.4862,110.4947,110.3936,110.4441,20171.0
2017-11-16 14:55:00,131.09,131.13,131.03,131.06,29791.0,110.4273,110.461,110.3767,110.402,29791.0
2017-11-16 15:00:00,131.05,131.05,130.96,131.0,20667.0,110.3936,110.3936,110.3178,110.3515,20667.0
2017-11-16 15:05:00,131.0,131.28,131.0,131.21,20646.0,110.3515,110.5873,110.3515,110.5284,20646.0
2017-11-16 15:10:00,131.22,131.22,131.08,131.12,17339.0,110.5368,110.5368,110.4188,110.4525,17339.0
2017-11-16 15:15:00,131.13,131.32,131.13,131.32,18306.0,110.461,110.621,110.461,110.621,18306.0
2017-11-16 15:20:00,131.31,131.55,131.31,131.55,24982.0,110.6126,110.8148,110.6126,110.8148,24982.0
2017-11-16 15:25:00,131.55,131.6,131.43,131.55,27940.0,110.8148,110.8569,110.7137,110.8148,27940.0
2017-11-16 15:30:00,131.57,131.57,131.43,131.43,19416.0,110.8316,110.8316,110.7137,110.7137,19416.0
2017-11-16 15:35:00,131.45,131.49,131.35,131.35,20965.0,110.7305,110.7642,110.6463,110.6463,20965.0
2017-11-16 15:40:00,131.34,131.35,131.18,131.19,42658.0,110.6379,110.6463,110.5031,110.5115,42658.0
2017-11-16 15:45:00,131.18,131.18,130.83,130.86,59905.0,110.5031,110.5031,110.2082,110.2335,59905.0
2017-11-16 15:50:00,130.86,130.97,130.8,130.91,89363.0,110.2335,110.3262,110.183,110.2756,89363.0
2017-11-16 15:55:00,130.92,130.92,130.7,130.81,164516.0,110.2841,110.2841,110.0987,110.1914,164516.0
2017-11-17 09:30:00,130.67,130.79,130.3,130.3,112567.0,110.0735,110.1746,109.7618,109.7618,112567.0
2017-11-17 09:35:00,130.22,130.4,130.09,130.27,26355.0,109.6944,109.846,109.5849,109.7365,26355.0
2017-11-17 09:40:00,130.27,130.34,130.1,130.11,29149.0,109.7365,109.7955,109.5933,109.6017,29149.0
2017-11-17 09:45:00,130.12,130.39,130.02,130.34,19900.0,109.6102,109.8376,109.5259,109.7955,19900.0
2017-11-17 09:50:00,130.34,130.49,130.2,130.27,13710.0,109.7955,109.9218,109.6776,109.7365,13710.0
2017-11-17 09:55:00,130.32,130.33,130.05,130.07,17962.0,109.7786,109.7871,109.5512,109.568,17962.0
2017-11-17 10:00:00,130.1,130.3,129.89,130.3,15959.0,109.5933,109.7618,109.4164,109.7618,15959.0
2017-11-17 10:05:00,130.27,130.49,130.25,130.34,23262.0,109.7365,109.9218,109.7197,109.7955,23262.0
2017-11-17 10:10:00,130.33,130.38,130.15,130.18,9741.0,109.7871,109.8292,109.6354,109.6607,9741.0
2017-11-17 10:15:00,130.17,130.29,130.06,130.17,14030.0,109.6523,109.7534,109.5596,109.6523,14030.0
2017-11-17 10:20:00,130.17,130.23,130.1,130.15,39284.0,109.6523,109.7028,109.5933,109.6354,39284.0
2017-11-17 10:25:00,130.17,130.24,130.04,130.21,21051.0,109.6523,109.7112,109.5428,109.686,21051.0
2017-11-17 10:30:00,130.2,130.2,129.88,130.0,31646.0,109.6776,109.6776,109.408,109.5091,31646.0
2017-11-17 10:35:00,130.0,130.21,130.0,130.15,18796.0,109.5091,109.686,109.5091,109.6354,18796.0
2017-11-17 10:40:00,130.13,130.19,130.02,130.18,22433.0,109.6186,109.6691,109.5259,109.6607,22433.0
2017-11-17 10:45:00,130.19,130.26,130.15,130.22,27160.0,109.6691,109.7281,109.6354,109.6944,27160.0
2017-11-17 10:50:00,130.21,130.32,130.16,130.26,25876.0,109.686,109.7786,109.6439,109.7281,25876.0
2017-11-17 10:55:00,130.26,130.27,129.97,129.98,19680.0,109.7281,109.7365,109.4838,109.4922,19680.0
2017-11-17 11:00:00,129.97,129.97,129.78,129.78,20006.0,109.4838,109.4838,109.3238,109.3238,20006.0
2017-11-17 11:05:00,129.76,129.91,129.72,129.91,16231.0,109.3069,109.4333,109.2732,109.4333,16231.0
2017-11-17 11:10:00,129.91,129.94,129.79,129.92,14815.0,109.4333,109.4585,109.3322,109.4417,14815.0
2017-11-17 11:15:00,129.9,130.15,129.88,130.05,33338.0,109.4248,109.6354,109.408,109.5512,33338.0
2017-11-17 11:20:00,130.08,130.26,130.06,130.23,20366.0,109.5765,109.7281,109.5596,109.7028,20366.0
2017-11-17 11:25:00,130.22,130.37,130.15,130.31,22736.0,109.6944,109.8208,109.6354,109.7702,22736.0
2017-11-17 11:30:00,130.3,130.42,130.26,130.26,32350.0,109.7618,109.8629,109.7281,109.7281,32350.0
2017-11-17 11:35:00,130.29,130.42,130.25,130.4,29694.0,109.7534,109.8629,109.7197,109.846,29694.0
2017-11-17 11:40:00,130.45,130.57,130.37,130.51,15887.0,109.8881,109.9892,109.8208,109.9387,15887.0
2017-11-17 11:45:00,130.54,130.59,130.38,130.38,13705.0,109.964,110.0061,109.8292,109.8292,13705.0
2017-11-17 11:50:00,130.41,130.46,130.32,130.42,12271.0,109.8544,109.8966,109.7786,109.8629,12271.0
2017-11-17 11:55:00,130.4,130.41,130.23,130.3,27017.0,109.846,109.8544,109.7028,109.7618,27017.0
2017-11-17 12:00:00,130.27,130.39,130.24,130.37,15097.0,109.7365,109.8376,109.7112,109.8208,15097.0
2017-11-17 12:05:00,130.36,130.41,130.25,130.3,8759.0,109.8123,109.8544,109.7197,109.7618,8759.0
2017-11-17 12:10:00,130.28,130.3,130.2,130.2,13153.0,109.7449,109.7618,109.6776,109.6776,13153.0
2017-11-17 12:15:00,130.21,130.36,130.21,130.32,5703.0,109.686,109.8123,109.686,109.7786,5703.0
2017-11-17 12:20:00,130.33,130.33,130.19,130.27,11378.0,109.7871,109.7871,109.6691,109.7365,11378.0
2017-11-17 12:25:00,130.28,130.3,130.15,130.17,9411.0,109.7449,109.7618,109.6354,109.6523,9411.0
2017-11-17 12:30:00,130.21,130.22,130.16,130.21,5434.0,109.686,109.6944,109.6439,109.686,5434.0
2017-11-17 12:35:00,130.19,130.24,130.14,130.23,10281.0,109.6691,109.7112,109.627,109.7028,10281.0
2017-11-17 12:40:00,130.25,130.33,130.2,130.25,7030.0,109.7197,109.7871,109.6776,109.7197,7030.0
2017-11-17 12:45:00,130.26,130.26,130.17,130.23,12043.0,109.7281,109.7281,109.6523,109.7028,12043.0
2017-11-17 12:50:00,130.25,130.25,130.18,130.23,4000.0,109.7197,109.7197,109.6607,109.7028,4000.0
2017-11-17 12:55:00,130.23,130.29,130.2,130.24,7652.0,109.7028,109.7534,109.6776,109.7112,7652.0
2017-11-17 13:00:00,130.23,130.26,130.18,130.23,9939.0,109.7028,109.7281,109.6607,109.7028,9939.0
2017-11-17 13:05:00,130.27,130.3,130.25,130.27,6726.0,109.7365,109.7618,109.7197,109.7365,6726.0
2017-11-17 13:10:00,130.26,130.3,130.17,130.21,12719.0,109.7281,109.7618,109.6523,109.686,12719.0
2017-11-17 13:15:00,130.22,130.3,130.2,130.24,26317.0,109.6944,109.7618,109.6776,109.7112,26317.0
2017-11-17 13:20:00,130.24,130.29,130.08,130.11,13572.0,109.7112,109.7534,109.5765,109.6017,13572.0
2017-11-17 13:25:00,130.12,130.2,130.1,130.2,5858.0,109.6102,109.6776,109.5933,109.6776,5858.0
2017-11-17 13:30:00,130.21,130.21,130.06,130.12,12113.0,109.686,109.686,109.5596,109.6102,12113.0
2017-11-17 13:35:00,130.13,130.19,130.09,130.18,10709.0,109.6186,109.6691,109.5849,109.6607,10709.0
2017-11-17 13:40:00,130.15,130.21,130.07,130.2,10321.0,109.6354,109.686,109.568,109.6776,10321.0
2017-11-17 13:45:00,130.19,130.23,130.15,130.19,17371.0,109.6691,109.7028,109.6354,109.6691,17371.0
2017-11-17 13:50:00,130.19,130.2,130.12,130.13,14760.0,109.6691,109.6776,109.6102,109.6186,14760.0
2017-11-17 13:55:00,130.13,130.19,130.1,130.18,7708.0,109.6186,109.6691,109.5933,109.6607,7708.0
2017-11-17 14:00:00,130.17,130.19,130.07,130.19,13042.0,109.6523,109.6691,109.568,109.6691,13042.0
2017-11-17 14:05:00,130.2,130.24,130.11,130.24,15771.0,109.6776,109.7112,109.6017,109.7112,15771.0
2017-11-17 14:10:00,130.26,130.37,130.26,130.27,14755.0,109.7281,109.8208,109.7281,109.7365,14755.0
2017-11-17 14:15:00,130.27,130.28,130.1,130.18,15314.0,109.7365,109.7449,109.5933,109.6607,15314.0
2017-11-17 14:20:00,130.18,130.23,130.14,130.2,15784.0,109.6607,109.7028,109.627,109.6776,15784.0
2017-11-17 14:25:00,130.2,130.21,130.04,130.08,11702.0,109.6776,109.686,109.5428,109.5765,11702.0
2017-11-17 14:30:00,130.07,130.12,129.99,130.05,12767.0,109.568,109.6102,109.5007,109.5512,12767.0
2017-11-17 14:35:00,130.05,130.26,130.04,130.24,35707.0,109.5512,109.7281,109.5428,109.7112,35707.0
2017-11-17 14:40:00,130.24,130.24,130.04,130.08,18628.0,109.7112,109.7112,109.5428,109.5765,18628.0
2017-11-17 14:45:00,130.08,130.18,130.05,130.18,15871.0,109.5765,109.6607,109.5512,109.6607,15871.0
2017-11-17 14:50:00,130.18,130.22,130.14,130.19,22474.0,109.6607,109.6944,109.627,109.6691,22474.0
2017-11-17 14:55:00,130.19,130.21,130.1,130.16,22016.0,109.6691,109.686,109.5933,109.6439,22016.0
2017-11-17 15:00:00,130.16,130.21,130.05,130.08,45529.0,109.6439,109.686,109.5512,109.5765,45529.0
2017-11-17 15:05:00,130.11,130.21,130.11,130.19,12246.0,109.6017,109.686,109.6017,109.6691,12246.0
2017-11-17 15:10:00,130.2,130.21,130.17,130.21,12780.0,109.6776,109.686,109.6523,109.686,12780.0
2017-11-17 15:15:00,130.21,130.21,130.05,130.09,13672.0,109.686,109.686,109.5512,109.5849,13672.0
2017-11-17 15:20:00,130.11,130.16,130.04,130.04,15187.0,109.6017,109.6439,109.5428,109.5428,15187.0
2017-11-17 15:25:00,130.06,130.06,129.97,130.02,32425.0,109.5596,109.5596,109.4838,109.5259,32425.0
2017-11-17 15:30:00,130.0,130.08,129.99,130.06,33066.0,109.5091,109.5765,109.5007,109.5596,33066.0
2017-11-17 15:35:00,130.07,130.23,130.06,130.23,30018.0,109.568,109.7028,109.5596,109.7028,30018.0
2017-11-17 15:40:00,130.22,130.23,130.11,130.13,38471.0,109.6944,109.7028,109.6017,109.6186,38471.0
2017-11-17 15:45:00,130.12,130.12,130.02,130.03,50000.0,109.6102,109.6102,109.5259,109.5343,50000.0
2017-11-17 15:50:00,130.03,130.11,129.97,129.99,78336.0,109.5343,109.6017,109.4838,109.5007,78336.0
2017-11-17 15:55:00,129.99,130.06,129.89,129.91,227954.0,109.5007,109.5596,109.4164,109.4333,227954.0
2017-11-20 09:30:00,129.94,130.22,129.34,129.64,31703.0,109.4585,109.6944,108.9531,109.2058,31703.0
2017-11-20 09:35:00,129.73,129.87,129.24,129.24,9424.0,109.2816,109.3996,108.8689,108.8689,9424.0
2017-11-20 09:40:00,129.28,129.29,128.79,129.12,30032.0,108.9026,108.911,108.4898,108.7678,30032.0
2017-11-20 09:45:00,129.18,129.55,129.13,129.46,27608.0,108.8183,109.13,108.7762,109.0542,27608.0
2017-11-20 09:50:00,129.48,129.92,129.44,129.86,48348.0,109.071,109.4417,109.0373,109.3911,48348.0
2017-11-20 09:55:00,129.85,129.85,129.38,129.44,22550.0,109.3827,109.3827,108.9868,109.0373,22550.0
2017-11-20 10:00:00,129.41,129.84,129.4,129.79,24593.0,109.0121,109.3743,109.0036,109.3322,24593.0
2017-11-20 10:05:00,129.77,130.07,129.59,129.99,31671.0,109.3153,109.568,109.1637,109.5007,31671.0
2017-11-20 10:10:00,129.99,130.06,129.82,129.83,20048.0,109.5007,109.5596,109.3574,109.3659,20048.0
2017-11-20 10:15:00,129.85,129.99,129.72,129.72,9622.0,109.3827,109.5007,109.2732,109.2732,9622.0
2017-11-20 10:20:00,129.71,129.78,129.65,129.71,8774.0,109.2648,109.3238,109.2142,109.2648,8774.0
2017-11-20 10:25:00,129.69,129.89,129.64,129.8,13517.0,109.2479,109.4164,109.2058,109.3406,13517.0
2017-11-20 10:30:00,129.8,129.95,129.77,129.77,25767.0,109.3406,109.467,109.3153,109.3153,25767.0
2017-11-20 10:35:00,129.81,129.92,129.81,129.9,8043.0,109.349,109.4417,109.349,109.4248,8043.0
2017-11-20 10:40:00,129.9,130.08,129.9,129.96,8197.0,109.4248,109.5765,109.4248,109.4754,8197.0
2017-11-20 10:45:00,129.95,129.96,129.88,129.94,7959.0,109.467,109.4754,109.408,109.4585,7959.0
2017-11-20 10:50:00,129.95,130.19,129.95,130.19,6641.0,109.467,109.6691,109.467,109.6691,6641.0
2017-11-20 10:55:00,130.14,130.16,129.98,130.03,9082.0,109.627,109.6439,109.4922,109.5343,9082.0
2017-11-20 11:00:00,130.03,130.16,129.99,130.15,15531.0,109.5343,109.6439,109.5007,109.6354,15531.0
2017-11-20 11:05:00,130.15,130.16,130.05,130.12,11004.0,109.6354,109.6439,109.5512,109.6102,11004.0
2017-11-20 11:10:00,130.12,130.23,130.1,130.11,8043.0,109.6102,109.7028,109.5933,109.6017,8043.0
2017-11-20 11:15:00,130.12,130.19,129.99,129.99,3855.0,109.6102,109.6691,109.5007,109.5007,3855.0
2017-11-20 11:20:00,130.01,130.04,129.96,130.0,7360.0,109.5175,109.5428,109.4754,109.5091,7360.0
2017-11-20 11:25:00,130.0,130.04,129.99,129.99,11098.0,109.5091,109.5428,109.5007,109.5007,11098.0
2017-11-20 11:30:00,129.98,130.01,129.85,129.85,8561.0,109.4922,109.5175,109.3827,109.3827,8561.0
2017-11-20 11:35:00,129.86,129.87,129.76,129.8,14478.0,109.3911,109.3996,109.3069,109.3406,14478.0
2017-11-20 11:40:00,129.78,129.87,129.77,129.87,5282.0,109.3238,109.3996,109.3153,109.3996,5282.0
2017-11-20 11:45:00,129.85,129.85,129.79,129.79,7680.0,109.3827,109.3827,109.3322,109.3322,7680.0
2017-11-20 11:50:00,129.79,129.83,129.75,129.75,7832.0,109.3322,109.3659,109.2985,109.2985,7832.0
2017-11-20 11:55:00,129.72,129.8,129.7,129.75,6581.0,109.2732,109.3406,109.2564,109.2985,6581.0
2017-11-20 12:00:00,129.76,129.79,129.68,129.68,5893.0,109.3069,109.3322,109.2395,109.2395,5893.0
2017-11-20 12:05:00,129.68,129.78,129.68,129.69,8189.0,109.2395,109.3238,109.2395,109.2479,8189.0
2017-11-20 12:10:00,129.67,129.73,129.66,129.71,5521.0,109.2311,109.2816,109.2227,109.2648,5521.0
2017-11-20 12:15:00,129.72,129.8,129.72,129.77,4160.0,109.2732,109.3406,109.2732,109.3153,4160.0
2017-11-20 12:20:00,129.8,129.85,129.78,129.82,5179.0,109.3406,109.3827,109.3238,109.3574,5179.0
2017-11-20 12:25:00,129.77,129.92,129.77,129.89,5391.0,109.3153,109.4417,109.3153,109.4164,5391.0
2017-11-20 12:30:00,129.92,129.92,129.83,129.87,12996.0,109.4417,109.4417,109.3659,109.3996,12996.0
2017-11-20 12:35:00,129.88,129.92,129.84,129.91,6149.0,109.408,109.4417,109.3743,109.4333,6149.0
2017-11-20 12:40:00,129.91,129.92,129.79,129.79,10991.0,109.4333,109.4417,109.3322,109.3322,10991.0
2017-11-20 12:45:00,129.81,129.84,129.76,129.78,4959.0,109.349,109.3743,109.3069,109.3238,4959.0
2017-11-20 12:50:00,129.78,129.82,129.78,129.8,5623.0,109.3238,109.3574,109.3238,109.3406,5623.0
2017-11-20 12:55:00,129.8,129.85,129.79,129.83,3760.0,109.3406,109.3827,109.3322,109.3659,3760.0
2017-11-20 13:00:00,129.83,129.85,129.81,129.83,4628.0,109.3659,109.3827,109.349,109.3659,4628.0
2017-11-20 13:05:00,129.84,129.88,129.82,129.88,8966.0,109.3743,109.408,109.3574,109.408,8966.0
2017-11-20 13:10:00,129.87,129.89,129.8,129.85,6072.0,109.3996,109.4164,109.3406,109.3827,6072.0
2017-11-20 13:15:00,129.83,129.86,129.8,129.82,4958.0,109.3659,109.3911,109.3406,109.3574,4958.0
2017-11-20 13:20:00,129.84,129.84,129.78,129.8,4815.0,109.3743,109.3743,109.3238,109.3406,4815.0
2017-11-20 13:25:00,129.81,129.86,129.81,129.85,5643.0,109.349,109.3911,109.349,109.3827,5643.0
2017-11-20 13:30:00,129.84,129.87,129.81,129.81,2865.0,109.3743,109.3996,109.349,109.349,2865.0
2017-11-20 13:35:00,129.84,129.85,129.8,129.83,4511.0,109.3743,109.3827,109.3406,109.3659,4511.0
2017-11-20 13:40:00,129.85,129.92,129.85,129.92,5367.0,109.3827,109.4417,109.3827,109.4417,5367.0
2017-11-20 13:45:00,129.92,129.95,129.91,129.91,4075.0,109.4417,109.467,109.4333,109.4333,4075.0
2017-11-20 13:50:00,129.91,129.99,129.9,129.99,7713.0,109.4333,109.5007,109.4248,109.5007,7713.0
2017-11-20 13:55:00,130.0,130.05,129.98,130.03,8955.0,109.5091,109.5512,109.4922,109.5343,8955.0
2017-11-20 14:00:00,130.02,130.04,129.92,129.92,7084.0,109.5259,109.5428,109.4417,109.4417,7084.0
2017-11-20 14:05:00,129.91,130.0,129.87,129.97,5285.0,109.4333,109.5091,109.3996,109.4838,5285.0
2017-11-20 14:10:00,129.96,130.02,129.95,129.99,7207.0,109.4754,109.5259,109.467,109.5007,7207.0
2017-11-20 14:15:00,130.0,130.03,129.91,129.93,5072.0,109.5091,109.5343,109.4333,109.4501,5072.0
2017-11-20 14:20:00,129.92,129.93,129.88,129.91,3754.0,109.4417,109.4501,109.408,109.4333,3754.0
2017-11-20 14:25:00,129.92,129.96,129.9,129.96,5883.0,109.4417,109.4754,109.4248,109.4754,5883.0
2017-11-20 14:30:00,129.96,130.02,129.92,129.93,8496.0,109.4754,109.5259,109.4417,109.4501,8496.0
2017-11-20 14:35:00,129.93,129.93,129.87,129.89,7001.0,109.4501,109.4501,109.3996,109.4164,7001.0
2017-11-20 14:40:00,129.89,129.9,129.84,129.84,6359.0,109.4164,109.4248,109.3743,109.3743,6359.0
2017-11-20 14:45:00,129.85,129.86,129.83,129.85,6814.0,109.3827,109.3911,109.3659,109.3827,6814.0
2017-11-20 14:50:00,129.85,129.86,129.76,129.77,13709.0,109.3827,109.3911,109.3069,109.3153,13709.0
2017-11-20 14:55:00,129.78,129.82,129.76,129.8,10390.0,109.3238,109.3574,109.3069,109.3406,10390.0
2017-11-20 15:00:00,129.81,129.92,129.81,129.89,8078.0,109.349,109.4417,109.349,109.4164,8078.0
2017-11-20 15:05:00,129.89,129.91,129.82,129.83,6953.0,109.4164,109.4333,109.3574,109.3659,6953.0
2017-11-20 15:10:00,129.83,129.84,129.79,129.8,11773.0,109.3659,109.3743,109.3322,109.3406,11773.0
2017-11-20 15:15:00,129.79,129.83,129.77,129.79,12580.0,109.3322,109.3659,109.3153,109.3322,12580.0
2017-11-20 15:20:00,129.8,129.81,129.76,129.78,11352.0,109.3406,109.349,109.3069,109.3238,11352.0
2017-11-20 15:25:00,129.78,129.81,129.74,129.76,16774.0,109.3238,109.349,109.2901,109.3069,16774.0
2017-11-20 15:30:00,129.75,129.77,129.6,129.65,33621.0,109.2985,109.3153,109.1721,109.2142,33621.0
2017-11-20 15:35:00,129.66,129.76,129.65,129.76,30309.0,109.2227,109.3069,109.2142,109.3069,30309.0
2017-11-20 15:40:00,129.77,129.83,129.75,129.81,17404.0,109.3153,109.3659,109.2985,109.349,17404.0
2017-11-20 15:45:00,129.82,129.84,129.77,129.83,24688.0,109.3574,109.3743,109.3153,109.3659,24688.0
2017-11-20 15:50:00,129.82,129.86,129.79,129.82,38544.0,109.3574,109.3911,109.3322,109.3574,38544.0
2017-11-20 15:55:00,129.81,129.89,129.71,129.8,126222.0,109.349,109.4164,109.2648,109.3406,126222.0
2017-11-21 09:30:00,130.34,130.65,130.02,130.5,22348.0,109.7955,110.0566,109.5259,109.9303,22348.0
2017-11-21 09:35:00,130.61,130.7,130.34,130.7,13334.0,110.0229,110.0987,109.7955,110.0987,13334.0
2017-11-21 09:40:00,130.73,130.95,130.71,130.9,8391.0,110.124,110.3093,110.1072,110.2672,8391.0
2017-11-21 09:45:00,130.91,130.99,130.67,130.77,14308.0,110.2756,110.343,110.0735,110.1577,14308.0
2017-11-21 09:50:00,130.81,130.87,130.66,130.78,9840.0,110.1914,110.2419,110.065,110.1661,9840.0
2017-11-21 09:55:00,130.8,130.9,130.72,130.9,4782.0,110.183,110.2672,110.1156,110.2672,4782.0
2017-11-21 10:00:00,130.85,130.88,130.68,130.76,6322.0,110.2251,110.2504,110.0819,110.1493,6322.0
2017-11-21 10:05:00,130.76,130.8,130.67,130.75,5553.0,110.1493,110.183,110.0735,110.1409,5553.0
2017-11-21 10:10:00,130.73,130.95,130.73,130.95,6344.0,110.124,110.3093,110.124,110.3093,6344.0
2017-11-21 10:15:00,130.9,130.95,130.78,130.8,4785.0,110.2672,110.3093,110.1661,110.183,4785.0
2017-11-21 10:20:00,130.78,130.84,130.74,130.8,16319.0,110.1661,110.2167,110.1324,110.183,16319.0
2017-11-21 10:25:00,130.8,130.92,130.77,130.9,8210.0,110.183,110.2841,110.1577,110.2672,8210.0
2017-11-21 10:30:00,130.89,130.91,130.78,130.81,10394.0,110.2588,110.2756,110.1661,110.1914,10394.0
2017-11-21 10:35:00,130.8,130.83,130.77,130.8,9753.0,110.183,110.2082,110.1577,110.183,9753.0
2017-11-21 10:40:00,130.79,130.86,130.78,130.86,3550.0,110.1746,110.2335,110.1661,110.2335,3550.0
2017-11-21 10:45:00,130.85,131.0,130.85,130.99,10286.0,110.2251,110.3515,110.2251,110.343,10286.0
2017-11-21 10:50:00,130.98,131.03,130.9,130.91,23509.0,110.3346,110.3767,110.2672,110.2756,23509.0
2017-11-21 10:55:00,130.89,130.91,130.55,130.64,15471.0,110.2588,110.2756,109.9724,110.0482,15471.0
2017-11-21 11:00:00,130.64,130.69,130.6,130.68,19114.0,110.0482,110.0903,110.0145,110.0819,19114.0
2017-11-21 11:05:00,130.69,130.75,130.6,130.69,13909.0,110.0903,110.1409,110.0145,110.0903,13909.0
2017-11-21 11:10:00,130.69,130.7,130.6,130.63,16055.0,110.0903,110.0987,110.0145,110.0398,16055.0
2017-11-21 11:15:00,130.64,130.67,130.61,130.67,4460.0,110.0482,110.0735,110.0229,110.0735,4460.0
2017-11-21 11:20:00,130.64,130.65,130.6,130.63,3491.0,110.0482,110.0566,110.0145,110.0398,3491.0
2017-11-21 11:25:00,130.62,130.72,130.62,130.72,2983.0,110.0313,110.1156,110.0313,110.1156,2983.0
2017-11-21 11:30:00,130.72,130.82,130.72,130.77,4143.0,110.1156,110.1998,110.1156,110.1577,4143.0
2017-11-21 11:35:00,130.77,130.84,130.76,130.81,5721.0,110.1577,110.2167,110.1493,110.1914,5721.0
2017-11-21 11:40:00,130.8,130.81,130.76,130.76,3064.0,110.183,110.1914,110.1493,110.1493,3064.0
2017-11-21 11:45:00,130.75,130.89,130.71,130.89,13349.0,110.1409,110.2588,110.1072,110.2588,13349.0
2017-11-21 11:50:00,130.89,130.9,130.85,130.87,4364.0,110.2588,110.2672,110.2251,110.2419,4364.0
2017-11-21 11:55:00,130.91,130.92,130.85,130.85,10178.0,110.2756,110.2841,110.2251,110.2251,10178.0
2017-11-21 12:00:00,130.87,130.96,130.87,130.93,5432.0,110.2419,110.3178,110.2419,110.2925,5432.0
2017-11-21 12:05:00,130.92,130.94,130.9,130.9,2833.0,110.2841,110.3009,110.2672,110.2672,2833.0
2017-11-21 12:10:00,130.91,130.92,130.87,130.88,6978.0,110.2756,110.2841,110.2419,110.2504,6978.0
2017-11-21 12:15:00,130.87,130.9,130.87,130.88,3694.0,110.2419,110.2672,110.2419,110.2504,3694.0
2017-11-21 12:20:00,130.88,130.91,130.86,130.86,2976.0,110.2504,110.2756,110.2335,110.2335,2976.0
2017-11-21 12:25:00,130.87,130.94,130.87,130.94,3676.0,110.2419,110.3009,110.2419,110.3009,3676.0
2017-11-21 12:30:00,130.94,130.96,130.93,130.95,2892.0,110.3009,110.3178,110.2925,110.3093,2892.0
2017-11-21 12:35:00,130.97,130.98,130.92,130.98,6035.0,110.3262,110.3346,110.2841,110.3346,6035.0
2017-11-21 12:40:00,130.97,130.97,130.93,130.93,1740.0,110.3262,110.3262,110.2925,110.2925,1740.0
2017-11-21 12:45:00,130.93,130.99,130.93,130.96,2400.0,110.2925,110.343,110.2925,110.3178,2400.0
2017-11-21 12:50:00,130.96,130.97,130.91,130.91,7497.0,110.3178,110.3262,110.2756,110.2756,7497.0
2017-11-21 12:55:00,130.9,130.95,130.87,130.9,6546.0,110.2672,110.3093,110.2419,110.2672,6546.0
2017-11-21 13:00:00,130.9,130.97,130.9,130.94,5731.0,110.2672,110.3262,110.2672,110.3009,5731.0
2017-11-21 13:05:00,130.94,130.96,130.94,130.94,4022.0,110.3009,110.3178,110.3009,110.3009,4022.0
2017-11-21 13:10:00,130.95,130.99,130.93,130.93,7452.0,110.3093,110.343,110.2925,110.2925,7452.0
2017-11-21 13:15:00,130.92,130.92,130.85,130.86,4134.0,110.2841,110.2841,110.2251,110.2335,4134.0
2017-11-21 13:20:00,130.86,130.86,130.82,130.83,2283.0,110.2335,110.2335,110.1998,110.2082,2283.0
2017-11-21 13:25:00,130.81,130.9,130.81,130.9,5197.0,110.1914,110.2672,110.1914,110.2672,5197.0
2017-11-21 13:30:00,130.91,130.92,130.82,130.82,5298.0,110.2756,110.2841,110.1998,110.1998,5298.0
2017-11-21 13:35:00,130.82,130.82,130.75,130.76,5405.0,110.1998,110.1998,110.1409,110.1493,5405.0
2017-11-21 13:40:00,130.77,130.77,130.71,130.76,5345.0,110.1577,110.1577,110.1072,110.1493,5345.0
2017-11-21 13:45:00,130.75,130.79,130.73,130.75,4152.0,110.1409,110.1746,110.124,110.1409,4152.0
2017-11-21 13:50:00,130.75,130.75,130.7,130.74,6739.0,110.1409,110.1409,110.0987,110.1324,6739.0
2017-11-21 13:55:00,130.74,130.78,130.72,130.74,2719.0,110.1324,110.1661,110.1156,110.1324,2719.0
2017-11-21 14:00:00,130.75,130.79,130.73,130.78,4592.0,110.1409,110.1746,110.124,110.1661,4592.0
2017-11-21 14:05:00,130.76,130.76,130.68,130.71,4610.0,110.1493,110.1493,110.0819,110.1072,4610.0
2017-11-21 14:10:00,130.73,130.78,130.71,130.75,11393.0,110.124,110.1661,110.1072,110.1409,11393.0
2017-11-21 14:15:00,130.74,130.77,130.68,130.73,5952.0,110.1324,110.1577,110.0819,110.124,5952.0
2017-11-21 14:20:00,130.72,130.81,130.71,130.78,6045.0,110.1156,110.1914,110.1072,110.1661,6045.0
2017-11-21 14:25:00,130.77,130.8,130.75,130.75,4862.0,110.1577,110.183,110.1409,110.1409,4862.0
2017-11-21 14:30:00,130.75,130.78,130.73,130.75,4764.0,110.1409,110.1661,110.124,110.1409,4764.0
2017-11-21 14:35:00,130.75,130.8,130.73,130.78,5114.0,110.1409,110.183,110.124,110.1661,5114.0
2017-11-21 14:40:00,130.77,130.78,130.71,130.71,5377.0,110.1577,110.1661,110.1072,110.1072,5377.0
2017-11-21 14:45:00,130.73,130.76,130.72,130.73,5934.0,110.124,110.1493,110.1156,110.124,5934.0
2017-11-21 14:50:00,130.74,130.75,130.7,130.72,6075.0,110.1324,110.1409,110.0987,110.1156,6075.0
2017-11-21 14:55:00,130.73,130.78,130.73,130.78,6789.0,110.124,110.1661,110.124,110.1661,6789.0
2017-11-21 15:00:00,130.77,130.77,130.66,130.67,14065.0,110.1577,110.1577,110.065,110.0735,14065.0
2017-11-21 15:05:00,130.65,130.67,130.62,130.64,8581.0,110.0566,110.0735,110.0313,110.0482,8581.0
2017-11-21 15:10:00,130.63,130.63,130.6,130.63,7507.0,110.0398,110.0398,110.0145,110.0398,7507.0
2017-11-21 15:15:00,130.65,130.71,130.62,130.7,10627.0,110.0566,110.1072,110.0313,110.0987,10627.0
2017-11-21 15:20:00,130.7,130.78,130.69,130.75,11599.0,110.0987,110.1661,110.0903,110.1409,11599.0
2017-11-21 15:25:00,130.77,130.8,130.75,130.77,11542.0,110.1577,110.183,110.1409,110.1577,11542.0
2017-11-21 15:30:00,130.76,130.78,130.74,130.74,25093.0,110.1493,110.1661,110.1324,110.1324,25093.0
2017-11-21 15:35:00,130.75,130.76,130.68,130.74,18044.0,110.1409,110.1493,110.0819,110.1324,18044.0
2017-11-21 15:40:00,130.73,130.78,130.73,130.73,19238.0,110.124,110.1661,110.124,110.124,19238.0
2017-11-21 15:45:00,130.73,130.73,130.68,130.7,33482.0,110.124,110.124,110.0819,110.0987,33482.0
2017-11-21 15:50:00,130.71,130.71,130.6,130.6,26223.0,110.1072,110.1072,110.0145,110.0145,26223.0
2017-11-21 15:55:00,130.59,130.71,130.59,130.64,69751.0,110.0061,110.1072,110.0061,110.0482,69751.0
2017-11-22 09:30:00,130.47,130.48,129.97,130.31,22545.0,109.905,109.9134,109.4838,109.7702,22545.0
2017-11-22 09:35:00,130.36,130.41,130.2,130.32,3638.0,109.8123,109.8544,109.6776,109.7786,3638.0
2017-11-22 09:40:00,130.27,130.72,130.26,130.72,3761.0,109.7365,110.1156,109.7281,110.1156,3761.0
2017-11-22 09:45:00,130.77,130.77,130.45,130.45,9505.0,110.1577,110.1577,109.8881,109.8881,9505.0
2017-11-22 09:50:00,130.44,130.45,130.22,130.28,8003.0,109.8797,109.8881,109.6944,109.7449,8003.0
2017-11-22 09:55:00,130.22,130.44,130.21,130.38,5977.0,109.6944,109.8797,109.686,109.8292,5977.0
2017-11-22 10:00:00,130.39,130.51,130.28,130.42,6566.0,109.8376,109.9387,109.7449,109.8629,6566.0
2017-11-22 10:05:00,130.46,130.55,130.34,130.37,5643.0,109.8966,109.9724,109.7955,109.8208,5643.0
2017-11-22 10:10:00,130.36,130.46,130.29,130.39,8879.0,109.8123,109.8966,109.7534,109.8376,8879.0
2017-11-22 10:15:00,130.38,130.38,130.25,130.27,8090.0,109.8292,109.8292,109.7197,109.7365,8090.0
2017-11-22 10:20:00,130.27,130.47,130.27,130.36,7745.0,109.7365,109.905,109.7365,109.8123,7745.0
2017-11-22 10:25:00,130.42,130.52,130.35,130.48,7665.0,109.8629,109.9471,109.8039,109.9134,7665.0
2017-11-22 10:30:00,130.5,130.59,130.5,130.56,4323.0,109.9303,110.0061,109.9303,109.9808,4323.0
2017-11-22 10:35:00,130.56,130.56,130.46,130.46,3902.0,109.9808,109.9808,109.8966,109.8966,3902.0
2017-11-22 10:40:00,130.49,130.52,130.4,130.49,6985.0,109.9218,109.9471,109.846,109.9218,6985.0
2017-11-22 10:45:00,130.47,130.47,130.36,130.39,6804.0,109.905,109.905,109.8123,109.8376,6804.0
2017-11-22 10:50:00,130.36,130.5,130.34,130.46,9685.0,109.8123,109.9303,109.7955,109.8966,9685.0
2017-11-22 10:55:00,130.43,130.43,130.35,130.37,3488.0,109.8713,109.8713,109.8039,109.8208,3488.0
2017-11-22 11:00:00,130.37,130.38,130.24,130.24,3858.0,109.8208,109.8292,109.7112,109.7112,3858.0
2017-11-22 11:05:00,130.24,130.24,130.17,130.17,7153.0,109.7112,109.7112,109.6523,109.6523,7153.0
2017-11-22 11:10:00,130.16,130.24,130.16,130.21,4641.0,109.6439,109.7112,109.6439,109.686,4641.0
2017-11-22 11:15:00,130.19,130.19,130.1,130.13,4796.0,109.6691,109.6691,109.5933,109.6186,4796.0
2017-11-22 11:20:00,130.12,130.14,130.01,130.01,5196.0,109.6102,109.627,109.5175,109.5175,5196.0
2017-11-22 11:25:00,130.0,130.02,129.89,129.9,4545.0,109.5091,109.5259,109.4164,109.4248,4545.0
2017-11-22 11:30:00,129.94,130.08,129.92,129.99,5840.0,109.4585,109.5765,109.4417,109.5007,5840.0
2017-11-22 11:35:00,129.98,130.02,129.91,130.0,2371.0,109.4922,109.5259,109.4333,109.5091,2371.0
2017-11-22 11:40:00,130.03,130.03,129.97,130.0,2000.0,109.5343,109.5343,109.4838,109.5091,2000.0
2017-11-22 11:45:00,130.01,130.04,129.97,129.97,4204.0,109.5175,109.5428,109.4838,109.4838,4204.0
2017-11-22 11:50:00,130.0,130.12,130.0,130.06,4555.0,109.5091,109.6102,109.5091,109.5596,4555.0
2017-11-22 11:55:00,130.06,130.06,129.98,129.99,3186.0,109.5596,109.5596,109.4922,109.5007,3186.0
2017-11-22 12:00:00,129.98,130.1,129.96,130.09,7226.0,109.4922,109.5933,109.4754,109.5849,7226.0
2017-11-22 12:05:00,130.08,130.13,130.06,130.06,4222.0,109.5765,109.6186,109.5596,109.5596,4222.0
2017-11-22 12:10:00,130.05,130.05,129.89,129.89,5976.0,109.5512,109.5512,109.4164,109.4164,5976.0
2017-11-22 12:15:00,129.92,129.92,129.8,129.8,4367.0,109.4417,109.4417,109.3406,109.3406,4367.0
2017-11-22 12:20:00,129.78,129.94,129.72,129.94,5338.0,109.3238,109.4585,109.2732,109.4585,5338.0
2017-11-22 12:25:00,129.92,129.92,129.8,129.85,3083.0,109.4417,109.4417,109.3406,109.3827,3083.0
2017-11-22 12:30:00,129.83,130.01,129.8,130.01,5721.0,109.3659,109.5175,109.3406,109.5175,5721.0
2017-11-22 12:35:00,130.02,130.1,130.02,130.09,1058.0,109.5259,109.5933,109.5259,109.5849,1058.0
2017-11-22 12:40:00,130.11,130.14,130.04,130.14,20999.0,109.6017,109.627,109.5428,109.627,20999.0
2017-11-22 12:45:00,130.12,130.26,130.12,130.26,15647.0,109.6102,109.7281,109.6102,109.7281,15647.0
2017-11-22 12:50:00,130.27,130.4,130.27,130.33,14124.0,109.7365,109.846,109.7365,109.7871,14124.0
2017-11-22 12:55:00,130.33,130.35,130.28,130.31,2900.0,109.7871,109.8039,109.7449,109.7702,2900.0
2017-11-22 13:00:00,130.3,130.32,130.28,130.3,3097.0,109.7618,109.7786,109.7449,109.7618,3097.0
2017-11-22 13:05:00,130.32,130.39,130.26,130.29,11857.0,109.7786,109.8376,109.7281,109.7534,11857.0
2017-11-22 13:10:00,130.25,130.27,130.21,130.23,2599.0,109.7197,109.7365,109.686,109.7028,2599.0
2017-11-22 13:15:00,130.2,130.2,130.13,130.13,2735.0,109.6776,109.6776,109.6186,109.6186,2735.0
2017-11-22 13:20:00,130.14,130.15,130.11,130.13,1600.0,109.627,109.6354,109.6017,109.6186,1600.0
2017-11-22 13:25:00,130.17,130.29,130.16,130.28,3387.0,109.6523,109.7534,109.6439,109.7449,3387.0
2017-11-22 13:30:00,130.3,130.32,130.26,130.26,1220.0,109.7618,109.7786,109.7281,109.7281,1220.0
2017-11-22 13:35:00,130.25,130.28,130.22,130.28,3328.0,109.7197,109.7449,109.6944,109.7449,3328.0
2017-11-22 13:40:00,130.25,130.25,130.14,130.19,8403.0,109.7197,109.7197,109.627,109.6691,8403.0
2017-11-22 13:45:00,130.21,130.22,130.19,130.19,1684.0,109.686,109.6944,109.6691,109.6691,1684.0
2017-11-22 13:50:00,130.21,130.26,130.16,130.24,2752.0,109.686,109.7281,109.6439,109.7112,2752.0
2017-11-22 13:55:00,130.24,130.24,130.14,130.19,4356.0,109.7112,109.7112,109.627,109.6691,4356.0
2017-11-22 14:00:00,130.15,130.21,130.15,130.18,2109.0,109.6354,109.686,109.6354,109.6607,2109.0
2017-11-22 14:05:00,130.2,130.32,130.2,130.3,5336.0,109.6776,109.7786,109.6776,109.7618,5336.0
2017-11-22 14:10:00,130.31,130.38,130.31,130.33,6131.0,109.7702,109.8292,109.7702,109.7871,6131.0
2017-11-22 14:15:00,130.3,130.34,130.16,130.16,3597.0,109.7618,109.7955,109.6439,109.6439,3597.0
2017-11-22 14:20:00,130.13,130.2,130.13,130.19,2177.0,109.6186,109.6776,109.6186,109.6691,2177.0
2017-11-22 14:25:00,130.19,130.24,130.17,130.19,1725.0,109.6691,109.7112,109.6523,109.6691,1725.0
2017-11-22 14:30:00,130.17,130.21,130.16,130.2,2827.0,109.6523,109.686,109.6439,109.6776,2827.0
2017-11-22 14:35:00,130.19,130.28,130.19,130.22,3410.0,109.6691,109.7449,109.6691,109.6944,3410.0
2017-11-22 14:40:00,130.23,130.25,130.16,130.17,2900.0,109.7028,109.7197,109.6439,109.6523,2900.0
2017-11-22 14:45:00,130.17,130.21,130.11,130.13,5132.0,109.6523,109.686,109.6017,109.6186,5132.0
2017-11-22 14:50:00,130.1,130.16,130.1,130.13,4458.0,109.5933,109.6439,109.5933,109.6186,4458.0
2017-11-22 14:55:00,130.13,130.16,130.07,130.09,8742.0,109.6186,109.6439,109.568,109.5849,8742.0
2017-11-22 15:00:00,130.13,130.17,130.1,130.13,5086.0,109.6186,109.6523,109.5933,109.6186,5086.0
2017-11-22 15:05:00,130.16,130.25,130.15,130.24,5250.0,109.6439,109.7197,109.6354,109.7112,5250.0
2017-11-22 15:10:00,130.22,130.27,130.21,130.24,9995.0,109.6944,109.7365,109.686,109.7112,9995.0
2017-11-22 15:15:00,130.24,130.25,130.2,130.21,12375.0,109.7112,109.7197,109.6776,109.686,12375.0
2017-11-22 15:20:00,130.21,130.21,130.11,130.13,6073.0,109.686,109.686,109.6017,109.6186,6073.0
2017-11-22 15:25:00,130.14,130.14,130.08,130.12,7361.0,109.627,109.627,109.5765,109.6102,7361.0
2017-11-22 15:30:00,130.12,130.24,130.07,130.24,13924.0,109.6102,109.7112,109.568,109.7112,13924.0
2017-11-22 15:35:00,130.24,130.25,130.19,130.23,8272.0,109.7112,109.7197,109.6691,109.7028,8272.0
2017-11-22 15:40:00,130.22,130.22,130.11,130.17,12700.0,109.6944,109.6944,109.6017,109.6523,12700.0
2017-11-22 15:45:00,130.17,130.23,130.16,130.2,28776.0,109.6523,109.7028,109.6439,109.6776,28776.0
2017-11-22 15:50:00,130.2,130.2,130.11,130.15,17582.0,109.6776,109.6776,109.6017,109.6354,17582.0
2017-11-22 15:55:00,130.14,130.15,129.97,130.01,43562.0,109.627,109.6354,109.4838,109.5175,43562.0
2017-11-24 09:30:00,130.03,130.26,129.78,130.18,12305.0,109.5343,109.7281,109.3238,109.6607,12305.0
2017-11-24 09:35:00,130.13,130.14,129.67,129.78,4602.0,109.6186,109.627,109.2311,109.3238,4602.0
2017-11-24 09:40:00,129.67,129.77,129.6,129.77,3883.0,109.2311,109.3153,109.1721,109.3153,3883.0
2017-11-24 09:45:00,129.81,129.9,129.65,129.72,3248.0,109.349,109.4248,109.2142,109.2732,3248.0
2017-11-24 09:50:00,129.67,129.79,129.64,129.78,1948.0,109.2311,109.3322,109.2058,109.3238,1948.0
2017-11-24 09:55:00,129.77,129.77,129.67,129.67,1400.0,109.3153,109.3153,109.2311,109.2311,1400.0
2017-11-24 10:00:00,129.67,129.83,129.67,129.77,4193.0,109.2311,109.3659,109.2311,109.3153,4193.0
2017-11-24 10:05:00,129.83,129.85,129.76,129.8,2472.0,109.3659,109.3827,109.3069,109.3406,2472.0
2017-11-24 10:10:00,129.79,129.8,129.67,129.8,3129.0,109.3322,109.3406,109.2311,109.3406,3129.0
2017-11-24 10:15:00,129.93,129.94,129.85,129.92,1649.0,109.4501,109.4585,109.3827,109.4417,1649.0
2017-11-24 10:20:00,129.89,129.95,129.81,129.81,2600.0,109.4164,109.467,109.349,109.349,2600.0
2017-11-24 10:25:00,129.86,130.03,129.86,129.98,1784.0,109.3911,109.5343,109.3911,109.4922,1784.0
2017-11-24 10:30:00,129.95,129.95,129.85,129.85,700.0,109.467,109.467,109.3827,109.3827,700.0
2017-11-24 10:35:00,129.86,129.93,129.84,129.93,1205.0,109.3911,109.4501,109.3743,109.4501,1205.0
2017-11-24 10:40:00,129.97,130.03,129.94,130.0,1700.0,109.4838,109.5343,109.4585,109.5091,1700.0
2017-11-24 10:45:00,129.97,129.99,129.87,129.87,2931.0,109.4838,109.5007,109.3996,109.3996,2931.0
2017-11-24 10:50:00,129.81,129.95,129.81,129.83,2204.0,109.349,109.467,109.349,109.3659,2204.0
2017-11-24 10:55:00,129.88,129.94,129.86,129.94,600.0,109.408,109.4585,109.3911,109.4585,600.0
2017-11-24 11:00:00,129.99,130.01,129.91,129.95,2144.0,109.5007,109.5175,109.4333,109.467,2144.0
2017-11-24 11:05:00,129.99,130.02,129.97,129.98,736.0,109.5007,109.5259,109.4838,109.4922,736.0
2017-11-24 11:10:00,129.97,130.06,129.94,130.03,2000.0,109.4838,109.5596,109.4585,109.5343,2000.0
2017-11-24 11:15:00,130.01,130.04,129.97,129.97,4074.0,109.5175,109.5428,109.4838,109.4838,4074.0
2017-11-24 11:20:00,129.98,130.02,129.93,129.95,5383.0,109.4922,109.5259,109.4501,109.467,5383.0
2017-11-24 11:25:00,129.98,130.1,129.98,130.1,4615.0,109.4922,109.5933,109.4922,109.5933,4615.0
2017-11-24 11:30:00,130.11,130.12,129.99,130.02,3281.0,109.6017,109.6102,109.5007,109.5259,3281.0
2017-11-24 11:35:00,130.02,130.07,130.02,130.07,1255.0,109.5259,109.568,109.5259,109.568,1255.0
2017-11-24 11:40:00,130.03,130.05,129.98,129.98,4343.0,109.5343,109.5512,109.4922,109.4922,4343.0
2017-11-24 11:45:00,129.99,130.06,129.97,129.98,3303.0,109.5007,109.5596,109.4838,109.4922,3303.0
2017-11-24 11:50:00,129.96,129.96,129.87,129.94,1852.0,109.4754,109.4754,109.3996,109.4585,1852.0
2017-11-24 11:55:00,129.92,129.92,129.85,129.87,2687.0,109.4417,109.4417,109.3827,109.3996,2687.0
2017-11-24 12:00:00,129.92,129.96,129.88,129.96,4211.0,109.4417,109.4754,109.408,109.4754,4211.0
2017-11-24 12:05:00,129.96,129.96,129.91,129.92,3891.0,109.4754,109.4754,109.4333,109.4417,3891.0
2017-11-24 12:10:00,129.93,129.95,129.88,129.95,5139.0,109.4501,109.467,109.408,109.467,5139.0
2017-11-24 12:15:00,129.96,130.04,129.96,129.98,5078.0,109.4754,109.5428,109.4754,109.4922,5078.0
2017-11-24 12:20:00,130.01,130.01,129.95,129.98,6628.0,109.5175,109.5175,109.467,109.4922,6628.0
2017-11-24 12:25:00,130.0,130.01,129.94,130.0,2811.0,109.5091,109.5175,109.4585,109.5091,2811.0
2017-11-24 12:30:00,130.0,130.0,129.91,129.93,3600.0,109.5091,109.5091,109.4333,109.4501,3600.0
2017-11-24 12:35:00,129.93,129.97,129.91,129.91,6140.0,109.4501,109.4838,109.4333,109.4333,6140.0
2017-11-24 12:40:00,129.92,129.92,129.83,129.88,9555.0,109.4417,109.4417,109.3659,109.408,9555.0
2017-11-24 12:45:00,129.88,129.88,129.79,129.79,7520.0,109.408,109.408,109.3322,109.3322,7520.0
2017-11-24 12:50:00,129.78,129.83,129.77,129.81,10763.0,109.3238,109.3659,109.3153,109.349,10763.0
2017-11-24 12:55:00,129.82,129.82,129.72,129.82,21402.0,109.3574,109.3574,109.2732,109.3574,21402.0
2017-11-27 09:30:00,129.78,129.97,129.66,129.72,21558.0,109.3238,109.4838,109.2227,109.2732,21558.0
2017-11-27 09:35:00,129.79,130.12,129.7,130.02,13930.0,109.3322,109.6102,109.2564,109.5259,13930.0
2017-11-27 09:40:00,129.99,130.01,129.86,129.93,16331.0,109.5007,109.5175,109.3911,109.4501,16331.0
2017-11-27 09:45:00,129.95,130.03,129.87,130.03,5090.0,109.467,109.5343,109.3996,109.5343,5090.0
2017-11-27 09:50:00,130.12,130.16,129.97,129.97,3089.0,109.6102,109.6439,109.4838,109.4838,3089.0
2017-11-27 09:55:00,130.01,130.13,130.01,130.12,2144.0,109.5175,109.6186,109.5175,109.6102,2144.0
2017-11-27 10:00:00,130.15,130.25,130.07,130.18,15896.0,109.6354,109.7197,109.568,109.6607,15896.0
2017-11-27 10:05:00,130.2,130.21,130.13,130.14,9478.0,109.6776,109.686,109.6186,109.627,9478.0
2017-11-27 10:10:00,130.13,130.19,130.08,130.15,7602.0,109.6186,109.6691,109.5765,109.6354,7602.0
2017-11-27 10:15:00,130.18,130.22,130.13,130.13,4337.0,109.6607,109.6944,109.6186,109.6186,4337.0
2017-11-27 10:20:00,130.18,130.4,130.1,130.4,7662.0,109.6607,109.846,109.5933,109.846,7662.0
2017-11-27 10:25:00,130.41,130.44,130.31,130.43,7113.0,109.8544,109.8797,109.7702,109.8713,7113.0
2017-11-27 10:30:00,130.44,130.6,130.4,130.59,44229.0,109.8797,110.0145,109.846,110.0061,44229.0
2017-11-27 10:35:00,130.57,130.62,130.51,130.6,7223.0,109.9892,110.0313,109.9387,110.0145,7223.0
2017-11-27 10:40:00,130.6,130.6,130.51,130.52,4906.0,110.0145,110.0145,109.9387,109.9471,4906.0
2017-11-27 10:45:00,130.53,130.64,130.53,130.64,5248.0,109.9555,110.0482,109.9555,110.0482,5248.0
2017-11-27 10:50:00,130.64,130.65,130.57,130.59,5489.0,110.0482,110.0566,109.9892,110.0061,5489.0
2017-11-27 10:55:00,130.55,130.55,130.45,130.46,7328.0,109.9724,109.9724,109.8881,109.8966,7328.0
2017-11-27 11:00:00,130.46,130.46,130.39,130.44,5896.0,109.8966,109.8966,109.8376,109.8797,5896.0
2017-11-27 11:05:00,130.43,130.51,130.42,130.44,9467.0,109.8713,109.9387,109.8629,109.8797,9467.0
2017-11-27 11:10:00,130.44,130.44,130.31,130.31,5362.0,109.8797,109.8797,109.7702,109.7702,5362.0
2017-11-27 11:15:00,130.32,130.47,130.31,130.42,9883.0,109.7786,109.905,109.7702,109.8629,9883.0
2017-11-27 11:20:00,130.41,130.62,130.38,130.57,13699.0,109.8544,110.0313,109.8292,109.9892,13699.0
2017-11-27 11:25:00,130.56,130.77,130.56,130.77,10979.0,109.9808,110.1577,109.9808,110.1577,10979.0
2017-11-27 11:30:00,130.72,130.83,130.71,130.76,15300.0,110.1156,110.2082,110.1072,110.1493,15300.0
2017-11-27 11:35:00,130.78,130.84,130.63,130.68,9687.0,110.1661,110.2167,110.0398,110.0819,9687.0
2017-11-27 11:40:00,130.69,130.69,130.5,130.5,9035.0,110.0903,110.0903,109.9303,109.9303,9035.0
2017-11-27 11:45:00,130.54,130.81,130.54,130.78,10041.0,109.964,110.1914,109.964,110.1661,10041.0
2017-11-27 11:50:00,130.79,130.83,130.79,130.82,4356.0,110.1746,110.2082,110.1746,110.1998,4356.0
2017-11-27 11:55:00,130.84,130.88,130.74,130.81,7366.0,110.2167,110.2504,110.1324,110.1914,7366.0
2017-11-27 12:00:00,130.8,130.81,130.71,130.74,5758.0,110.183,110.1914,110.1072,110.1324,5758.0
2017-11-27 12:05:00,130.75,130.75,130.67,130.69,3618.0,110.1409,110.1409,110.0735,110.0903,3618.0
2017-11-27 12:10:00,130.71,130.76,130.66,130.71,4748.0,110.1072,110.1493,110.065,110.1072,4748.0
2017-11-27 12:15:00,130.74,130.75,130.72,130.75,1969.0,110.1324,110.1409,110.1156,110.1409,1969.0
2017-11-27 12:20:00,130.72,130.76,130.64,130.64,4231.0,110.1156,110.1493,110.0482,110.0482,4231.0
2017-11-27 12:25:00,130.64,130.72,130.63,130.71,6701.0,110.0482,110.1156,110.0398,110.1072,6701.0
2017-11-27 12:30:00,130.71,130.84,130.7,130.83,4511.0,110.1072,110.2167,110.0987,110.2082,4511.0
2017-11-27 12:35:00,130.83,130.89,130.81,130.87,5380.0,110.2082,110.2588,110.1914,110.2419,5380.0
2017-11-27 12:40:00,130.86,130.88,130.71,130.72,9239.0,110.2335,110.2504,110.1072,110.1156,9239.0
2017-11-27 12:45:00,130.72,130.77,130.71,130.71,3855.0,110.1156,110.1577,110.1072,110.1072,3855.0
2017-11-27 12:50:00,130.73,130.74,130.7,130.72,8645.0,110.124,110.1324,110.0987,110.1156,8645.0
2017-11-27 12:55:00,130.72,130.72,130.61,130.64,4246.0,110.1156,110.1156,110.0229,110.0482,4246.0
2017-11-27 13:00:00,130.63,130.7,130.63,130.68,2433.0,110.0398,110.0987,110.0398,110.0819,2433.0
2017-11-27 13:05:00,130.67,130.72,130.64,130.72,7772.0,110.0735,110.1156,110.0482,110.1156,7772.0
2017-11-27 13:10:00,130.74,130.8,130.71,130.8,5565.0,110.1324,110.183,110.1072,110.183,5565.0
2017-11-27 13:15:00,130.8,130.81,130.65,130.7,8351.0,110.183,110.1914,110.0566,110.0987,8351.0
2017-11-27 13:20:00,130.69,130.72,130.61,130.62,13562.0,110.0903,110.1156,110.0229,110.0313,13562.0
2017-11-27 13:25:00,130.6,130.66,130.53,130.61,5190.0,110.0145,110.065,109.9555,110.0229,5190.0
2017-11-27 13:30:00,130.61,130.62,130.58,130.58,6881.0,110.0229,110.0313,109.9977,109.9977,6881.0
2017-11-27 13:35:00,130.59,130.6,130.42,130.47,8462.0,110.0061,110.0145,109.8629,109.905,8462.0
2017-11-27 13:40:00,130.47,130.49,130.41,130.43,4441.0,109.905,109.9218,109.8544,109.8713,4441.0
2017-11-27 13:45:00,130.44,130.54,130.43,130.49,5491.0,109.8797,109.964,109.8713,109.9218,5491.0
2017-11-27 13:50:00,130.52,130.53,130.46,130.52,6502.0,109.9471,109.9555,109.8966,109.9471,6502.0
2017-11-27 13:55:00,130.49,130.58,130.49,130.58,2151.0,109.9218,109.9977,109.9218,109.9977,2151.0
2017-11-27 14:00:00,130.54,130.66,130.54,130.63,4032.0,109.964,110.065,109.964,110.0398,4032.0
2017-11-27 14:05:00,130.62,130.73,130.61,130.72,4321.0,110.0313,110.124,110.0229,110.1156,4321.0
2017-11-27 14:10:00,130.74,130.82,130.74,130.8,4231.0,110.1324,110.1998,110.1324,110.183,4231.0
2017-11-27 14:15:00,130.82,130.83,130.79,130.83,4112.0,110.1998,110.2082,110.1746,110.2082,4112.0
2017-11-27 14:20:00,130.81,130.82,130.73,130.74,5621.0,110.1914,110.1998,110.124,110.1324,5621.0
2017-11-27 14:25:00,130.67,130.75,130.67,130.75,4490.0,110.0735,110.1409,110.0735,110.1409,4490.0
2017-11-27 14:30:00,130.75,130.81,130.74,130.81,5265.0,110.1409,110.1914,110.1324,110.1914,5265.0
2017-11-27 14:35:00,130.8,130.84,130.78,130.8,5810.0,110.183,110.2167,110.1661,110.183,5810.0
2017-11-27 14:40:00,130.8,130.82,130.77,130.78,5922.0,110.183,110.1998,110.1577,110.1661,5922.0
2017-11-27 14:45:00,130.78,130.81,130.67,130.69,8142.0,110.1661,110.1914,110.0735,110.0903,8142.0
2017-11-27 14:50:00,130.69,130.71,130.65,130.69,12166.0,110.0903,110.1072,110.0566,110.0903,12166.0
2017-11-27 14:55:00,130.68,130.8,130.67,130.78,7584.0,110.0819,110.183,110.0735,110.1661,7584.0
2017-11-27 15:00:00,130.76,130.8,130.72,130.72,13314.0,110.1493,110.183,110.1156,110.1156,13314.0
2017-11-27 15:05:00,130.72,130.8,130.71,130.8,3645.0,110.1156,110.183,110.1072,110.183,3645.0
2017-11-27 15:10:00,130.78,130.82,130.74,130.76,10112.0,110.1661,110.1998,110.1324,110.1493,10112.0
2017-11-27 15:15:00,130.76,130.81,130.73,130.74,9602.0,110.1493,110.1914,110.124,110.1324,9602.0
2017-11-27 15:20:00,130.73,130.76,130.69,130.76,12666.0,110.124,110.1493,110.0903,110.1493,12666.0
2017-11-27 15:25:00,130.78,130.78,130.72,130.75,5814.0,110.1661,110.1661,110.1156,110.1409,5814.0
2017-11-27 15:30:00,130.73,130.73,130.67,130.7,8397.0,110.124,110.124,110.0735,110.0987,8397.0
2017-11-27 15:35:00,130.7,130.73,130.7,130.72,7605.0,110.0987,110.124,110.0987,110.1156,7605.0
2017-11-27 15:40:00,130.72,130.79,130.71,130.79,12118.0,110.1156,110.1746,110.1072,110.1746,12118.0
2017-11-27 15:45:00,130.8,130.82,130.75,130.78,22040.0,110.183,110.1998,110.1409,110.1661,22040.0
2017-11-27 15:50:00,130.78,130.79,130.69,130.69,16297.0,110.1661,110.1746,110.0903,110.0903,16297.0
2017-11-27 15:55:00,130.7,130.74,130.57,130.57,60383.0,110.0987,110.1324,109.9892,109.9892,60383.0
2017-11-28 09:30:00,130.29,130.79,130.0,130.72,38793.0,109.7534,110.1746,109.5091,110.1156,38793.0
2017-11-28 09:35:00,130.66,130.88,130.66,130.88,6799.0,110.065,110.2504,110.065,110.2504,6799.0
2017-11-28 09:40:00,130.92,131.16,130.87,131.15,24031.0,110.2841,110.4862,110.2419,110.4778,24031.0
2017-11-28 09:45:00,131.15,131.24,131.07,131.21,17571.0,110.4778,110.5536,110.4104,110.5284,17571.0
2017-11-28 09:50:00,131.17,131.85,131.17,131.85,43828.0,110.4947,111.0675,110.4947,111.0675,43828.0
2017-11-28 09:55:00,131.81,132.14,131.77,132.09,60299.0,111.0338,111.3118,111.0001,111.2696,60299.0
2017-11-28 10:00:00,132.09,132.09,131.67,131.82,12260.0,111.2696,111.2696,110.9158,111.0422,12260.0
2017-11-28 10:05:00,131.78,131.85,131.74,131.82,19131.0,111.0085,111.0675,110.9748,111.0422,19131.0
2017-11-28 10:10:00,131.77,131.82,131.75,131.81,9211.0,111.0001,111.0422,110.9832,111.0338,9211.0
2017-11-28 10:15:00,131.8,131.86,131.78,131.83,16093.0,111.0254,111.0759,111.0085,111.0506,16093.0
2017-11-28 10:20:00,131.85,131.98,131.8,131.93,20313.0,111.0675,111.177,111.0254,111.1349,20313.0
2017-11-28 10:25:00,131.92,131.92,131.82,131.85,10476.0,111.1264,111.1264,111.0422,111.0675,10476.0
2017-11-28 10:30:00,131.86,131.97,131.85,131.95,10084.0,111.0759,111.1686,111.0675,111.1517,10084.0
2017-11-28 10:35:00,131.96,132.07,131.94,132.06,16741.0,111.1601,111.2528,111.1433,111.2444,16741.0
2017-11-28 10:40:00,132.03,132.07,132.02,132.02,10917.0,111.2191,111.2528,111.2107,111.2107,10917.0
2017-11-28 10:45:00,132.03,132.05,131.76,131.77,12842.0,111.2191,111.2359,110.9917,111.0001,12842.0
2017-11-28 10:50:00,131.72,131.75,131.58,131.66,10437.0,110.958,110.9832,110.84,110.9074,10437.0
2017-11-28 10:55:00,131.63,131.77,131.62,131.75,5472.0,110.8821,111.0001,110.8737,110.9832,5472.0
2017-11-28 11:00:00,131.73,131.77,131.69,131.76,6077.0,110.9664,111.0001,110.9327,110.9917,6077.0
2017-11-28 11:05:00,131.72,131.73,131.68,131.69,6029.0,110.958,110.9664,110.9243,110.9327,6029.0
2017-11-28 11:10:00,131.71,131.82,131.68,131.72,10040.0,110.9495,111.0422,110.9243,110.958,10040.0
2017-11-28 11:15:00,131.75,131.83,131.74,131.74,3871.0,110.9832,111.0506,110.9748,110.9748,3871.0
2017-11-28 11:20:00,131.74,131.78,131.53,131.53,11035.0,110.9748,111.0085,110.7979,110.7979,11035.0
2017-11-28 11:25:00,131.54,131.56,131.41,131.46,28940.0,110.8063,110.8232,110.6968,110.7389,28940.0
2017-11-28 11:30:00,131.5,131.64,131.5,131.62,16200.0,110.7726,110.8906,110.7726,110.8737,16200.0
2017-11-28 11:35:00,131.64,131.88,131.64,131.84,12513.0,110.8906,111.0927,110.8906,111.059,12513.0
2017-11-28 11:40:00,131.85,131.93,131.81,131.93,24987.0,111.0675,111.1349,111.0338,111.1349,24987.0
2017-11-28 11:45:00,131.92,132.03,131.9,131.99,8919.0,111.1264,111.2191,111.1096,111.1854,8919.0
2017-11-28 11:50:00,132.02,132.06,131.99,132.06,5984.0,111.2107,111.2444,111.1854,111.2444,5984.0
2017-11-28 11:55:00,132.07,132.17,132.03,132.05,7926.0,111.2528,111.337,111.2191,111.2359,7926.0
2017-11-28 12:00:00,132.06,132.16,132.06,132.13,2837.0,111.2444,111.3286,111.2444,111.3033,2837.0
2017-11-28 12:05:00,132.16,132.26,132.16,132.23,7258.0,111.3286,111.4128,111.3286,111.3876,7258.0
2017-11-28 12:10:00,132.25,132.35,132.15,132.34,10048.0,111.4044,111.4887,111.3202,111.4802,10048.0
2017-11-28 12:15:00,132.33,132.35,132.25,132.31,8848.0,111.4718,111.4887,111.4044,111.455,8848.0
2017-11-28 12:20:00,132.33,132.41,132.29,132.41,8858.0,111.4718,111.5392,111.4381,111.5392,8858.0
2017-11-28 12:25:00,132.42,132.44,132.37,132.37,8343.0,111.5476,111.5645,111.5055,111.5055,8343.0
2017-11-28 12:30:00,132.32,132.45,132.32,132.43,10116.0,111.4634,111.5729,111.4634,111.5561,10116.0
2017-11-28 12:35:00,132.41,132.48,132.38,132.43,9195.0,111.5392,111.5982,111.5139,111.5561,9195.0
2017-11-28 12:40:00,132.43,132.43,132.38,132.42,6078.0,111.5561,111.5561,111.5139,111.5476,6078.0
2017-11-28 12:45:00,132.43,132.45,132.42,132.45,15141.0,111.5561,111.5729,111.5476,111.5729,15141.0
2017-11-28 12:50:00,132.45,132.45,132.38,132.4,10678.0,111.5729,111.5729,111.5139,111.5308,10678.0
2017-11-28 12:55:00,132.42,132.55,132.4,132.53,4781.0,111.5476,111.6571,111.5308,111.6403,4781.0
2017-11-28 13:00:00,132.54,132.57,132.41,132.49,13462.0,111.6487,111.674,111.5392,111.6066,13462.0
2017-11-28 13:05:00,132.5,132.69,132.5,132.67,9787.0,111.615,111.7751,111.615,111.7582,9787.0
2017-11-28 13:10:00,132.71,132.76,132.64,132.65,10668.0,111.7919,111.834,111.733,111.7414,10668.0
2017-11-28 13:15:00,132.62,132.66,132.51,132.51,5658.0,111.7161,111.7498,111.6234,111.6234,5658.0
2017-11-28 13:20:00,132.55,132.58,132.38,132.43,11853.0,111.6571,111.6824,111.5139,111.5561,11853.0
2017-11-28 13:25:00,132.4,132.54,132.4,132.45,11987.0,111.5308,111.6487,111.5308,111.5729,11987.0
2017-11-28 13:30:00,132.42,132.53,132.42,132.5,6836.0,111.5476,111.6403,111.5476,111.615,6836.0
2017-11-28 13:35:00,132.52,132.6,132.5,132.58,8725.0,111.6319,111.6993,111.615,111.6824,8725.0
2017-11-28 13:40:00,132.54,132.61,132.51,132.55,11892.0,111.6487,111.7077,111.6234,111.6571,11892.0
2017-11-28 13:45:00,132.55,132.62,132.52,132.52,6089.0,111.6571,111.7161,111.6319,111.6319,6089.0
2017-11-28 13:50:00,132.53,132.6,132.42,132.43,16225.0,111.6403,111.6993,111.5476,111.5561,16225.0
2017-11-28 13:55:00,132.42,132.5,132.33,132.36,37859.0,111.5476,111.615,111.4718,111.4971,37859.0
2017-11-28 14:00:00,132.32,132.32,131.85,132.03,24375.0,111.4634,111.4634,111.0675,111.2191,24375.0
2017-11-28 14:05:00,132.01,132.15,131.98,132.09,23322.0,111.2023,111.3202,111.177,111.2696,23322.0
2017-11-28 14:10:00,132.07,132.15,132.02,132.07,18642.0,111.2528,111.3202,111.2107,111.2528,18642.0
2017-11-28 14:15:00,132.12,132.22,132.01,132.22,20560.0,111.2949,111.3792,111.2023,111.3792,20560.0
2017-11-28 14:20:00,132.23,132.39,132.18,132.3,18883.0,111.3876,111.5224,111.3455,111.4465,18883.0
2017-11-28 14:25:00,132.32,132.35,132.22,132.35,13759.0,111.4634,111.4887,111.3792,111.4887,13759.0
2017-11-28 14:30:00,132.39,132.41,132.31,132.39,20349.0,111.5224,111.5392,111.455,111.5224,20349.0
2017-11-28 14:35:00,132.42,132.44,132.32,132.36,7559.0,111.5476,111.5645,111.4634,111.4971,7559.0
2017-11-28 14:40:00,132.34,132.48,132.34,132.44,8301.0,111.4802,111.5982,111.4802,111.5645,8301.0
2017-11-28 14:45:00,132.45,132.58,132.45,132.56,9708.0,111.5729,111.6824,111.5729,111.6656,9708.0
2017-11-28 14:50:00,132.56,132.78,132.55,132.72,11796.0,111.6656,111.8509,111.6571,111.8003,11796.0
2017-11-28 14:55:00,132.77,132.85,132.69,132.72,10650.0,111.8425,111.9099,111.7751,111.8003,10650.0
2017-11-28 15:00:00,132.73,132.73,132.59,132.6,14697.0,111.8088,111.8088,111.6908,111.6993,14697.0
2017-11-28 15:05:00,132.61,132.84,132.6,132.83,9674.0,111.7077,111.9014,111.6993,111.893,9674.0
2017-11-28 15:10:00,132.81,132.92,132.79,132.92,16336.0,111.8762,111.9688,111.8593,111.9688,16336.0
2017-11-28 15:15:00,132.92,133.06,132.81,133.06,20276.0,111.9688,112.0867,111.8762,112.0867,20276.0
2017-11-28 15:20:00,133.04,133.19,133.03,133.03,19479.0,112.0699,112.1963,112.0615,112.0615,19479.0
2017-11-28 15:25:00,133.02,133.02,132.83,132.96,16871.0,112.0531,112.0531,111.893,112.0025,16871.0
2017-11-28 15:30:00,132.98,133.01,132.93,132.98,36272.0,112.0194,112.0446,111.9772,112.0194,36272.0
2017-11-28 15:35:00,133.0,133.08,132.95,133.01,28946.0,112.0362,112.1036,111.9941,112.0446,28946.0
2017-11-28 15:40:00,133.0,133.08,132.99,132.99,25842.0,112.0362,112.1036,112.0278,112.0278,25842.0
2017-11-28 15:45:00,133.02,133.07,132.97,132.97,22471.0,112.0531,112.0952,112.0109,112.0109,22471.0
2017-11-28 15:50:00,132.97,133.05,132.97,133.02,27763.0,112.0109,112.0783,112.0109,112.0531,27763.0
2017-11-28 15:55:00,133.02,133.04,132.9,133.0,88897.0,112.0531,112.0699,111.952,112.0362,88897.0
2017-11-29 09:30:00,133.78,134.34,133.06,134.0,49026.0,112.6933,113.165,112.0867,112.8786,49026.0
2017-11-29 09:35:00,133.72,134.92,133.68,134.86,15239.0,112.6427,113.6536,112.609,113.603,15239.0
2017-11-29 09:40:00,134.82,134.82,134.44,134.6,17249.0,113.5693,113.5693,113.2492,113.384,17249.0
2017-11-29 09:45:00,134.66,134.86,134.27,134.29,13004.0,113.4346,113.603,113.106,113.1229,13004.0
2017-11-29 09:50:00,134.22,134.52,134.15,134.25,9603.0,113.0639,113.3166,113.0049,113.0892,9603.0
2017-11-29 09:55:00,134.19,134.47,134.17,134.28,12370.0,113.0386,113.2745,113.0218,113.1145,12370.0
2017-11-29 10:00:00,134.39,134.58,134.33,134.44,29772.0,113.2071,113.3672,113.1566,113.2492,29772.0
2017-11-29 10:05:00,134.46,134.46,134.08,134.09,13091.0,113.2661,113.2661,112.946,112.9544,13091.0
2017-11-29 10:10:00,134.05,134.37,134.05,134.16,11781.0,112.9207,113.1903,112.9207,113.0134,11781.0
2017-11-29 10:15:00,134.16,134.42,134.06,134.31,14001.0,113.0134,113.2324,112.9291,113.1397,14001.0
2017-11-29 10:20:00,134.31,134.7,134.17,134.7,19833.0,113.1397,113.4682,113.0218,113.4682,19833.0
2017-11-29 10:25:00,134.63,134.66,134.47,134.54,1864.0,113.4093,113.4346,113.2745,113.3335,1864.0
2017-11-29 10:30:00,134.55,134.76,134.48,134.48,18091.0,113.3419,113.5188,113.2829,113.2829,18091.0
2017-11-29 10:35:00,134.55,134.82,134.42,134.78,12082.0,113.3419,113.5693,113.2324,113.5356,12082.0
2017-11-29 10:40:00,134.79,134.91,134.66,134.67,8811.0,113.5441,113.6451,113.4346,113.443,8811.0
2017-11-29 10:45:00,134.67,134.76,134.6,134.76,6421.0,113.443,113.5188,113.384,113.5188,6421.0
2017-11-29 10:50:00,134.75,134.98,134.66,134.94,8944.0,113.5104,113.7041,113.4346,113.6704,8944.0
2017-11-29 10:55:00,134.95,135.03,134.88,134.91,16957.0,113.6788,113.7462,113.6199,113.6451,16957.0
2017-11-29 11:00:00,134.94,134.94,134.69,134.69,8326.0,113.6704,113.6704,113.4598,113.4598,8326.0
2017-11-29 11:05:00,134.7,134.77,134.63,134.65,15110.0,113.4682,113.5272,113.4093,113.4261,15110.0
2017-11-29 11:10:00,134.61,134.76,134.54,134.57,6354.0,113.3924,113.5188,113.3335,113.3587,6354.0
2017-11-29 11:15:00,134.59,134.74,134.51,134.62,11128.0,113.3756,113.5019,113.3082,113.4009,11128.0
2017-11-29 11:20:00,134.65,134.75,134.55,134.68,7858.0,113.4261,113.5104,113.3419,113.4514,7858.0
2017-11-29 11:25:00,134.64,134.77,134.62,134.72,9296.0,113.4177,113.5272,113.4009,113.4851,9296.0
2017-11-29 11:30:00,134.71,134.82,134.66,134.72,7310.0,113.4767,113.5693,113.4346,113.4851,7310.0
2017-11-29 11:35:00,134.73,134.74,134.63,134.67,6446.0,113.4935,113.5019,113.4093,113.443,6446.0
2017-11-29 11:40:00,134.69,134.69,134.42,134.45,7522.0,113.4598,113.4598,113.2324,113.2577,7522.0
2017-11-29 11:45:00,134.43,134.71,134.42,134.71,3998.0,113.2408,113.4767,113.2324,113.4767,3998.0
2017-11-29 11:50:00,134.72,134.79,134.68,134.73,5643.0,113.4851,113.5441,113.4514,113.4935,5643.0
2017-11-29 11:55:00,134.75,134.78,134.55,134.56,14527.0,113.5104,113.5356,113.3419,113.3503,14527.0
2017-11-29 12:00:00,134.64,134.77,134.6,134.67,27577.0,113.4177,113.5272,113.384,113.443,27577.0
2017-11-29 12:05:00,134.69,134.78,134.59,134.63,9941.0,113.4598,113.5356,113.3756,113.4093,9941.0
2017-11-29 12:10:00,134.67,134.75,134.6,134.7,4909.0,113.443,113.5104,113.384,113.4682,4909.0
2017-11-29 12:15:00,134.67,134.78,134.48,134.48,10717.0,113.443,113.5356,113.2829,113.2829,10717.0
2017-11-29 12:20:00,134.51,134.56,134.4,134.43,3080.0,113.3082,113.3503,113.2155,113.2408,3080.0
2017-11-29 12:25:00,134.4,134.4,134.21,134.25,6080.0,113.2155,113.2155,113.0555,113.0892,6080.0
2017-11-29 12:30:00,134.23,134.38,134.21,134.3,8419.0,113.0723,113.1987,113.0555,113.1313,8419.0
2017-11-29 12:35:00,134.31,134.58,134.31,134.58,9275.0,113.1397,113.3672,113.1397,113.3672,9275.0
2017-11-29 12:40:00,134.63,134.63,134.47,134.56,9420.0,113.4093,113.4093,113.2745,113.3503,9420.0
2017-11-29 12:45:00,134.59,134.59,134.44,134.47,5442.0,113.3756,113.3756,113.2492,113.2745,5442.0
2017-11-29 12:50:00,134.44,134.47,134.37,134.47,4132.0,113.2492,113.2745,113.1903,113.2745,4132.0
2017-11-29 12:55:00,134.45,134.53,134.43,134.52,11659.0,113.2577,113.325,113.2408,113.3166,11659.0
2017-11-29 13:00:00,134.53,134.53,134.42,134.43,4067.0,113.325,113.325,113.2324,113.2408,4067.0
2017-11-29 13:05:00,134.4,134.51,134.38,134.5,6900.0,113.2155,113.3082,113.1987,113.2998,6900.0
2017-11-29 13:10:00,134.5,134.54,134.48,134.5,6128.0,113.2998,113.3335,113.2829,113.2998,6128.0
2017-11-29 13:15:00,134.52,134.53,134.47,134.47,7337.0,113.3166,113.325,113.2745,113.2745,7337.0
2017-11-29 13:20:00,134.48,134.52,134.46,134.49,24524.0,113.2829,113.3166,113.2661,113.2913,24524.0
2017-11-29 13:25:00,134.46,134.46,134.33,134.36,5611.0,113.2661,113.2661,113.1566,113.1818,5611.0
2017-11-29 13:30:00,134.35,134.37,134.21,134.21,18715.0,113.1734,113.1903,113.0555,113.0555,18715.0
2017-11-29 13:35:00,134.21,134.21,134.1,134.16,8733.0,113.0555,113.0555,112.9628,113.0134,8733.0
2017-11-29 13:40:00,134.18,134.29,134.17,134.29,18386.0,113.0302,113.1229,113.0218,113.1229,18386.0
2017-11-29 13:45:00,134.31,134.37,134.21,134.21,13060.0,113.1397,113.1903,113.0555,113.0555,13060.0
2017-11-29 13:50:00,134.2,134.29,134.2,134.23,10661.0,113.0471,113.1229,113.0471,113.0723,10661.0
2017-11-29 13:55:00,134.25,134.31,134.03,134.08,38096.0,113.0892,113.1397,112.9039,112.946,38096.0
2017-11-29 14:00:00,134.08,134.19,134.0,134.07,14137.0,112.946,113.0386,112.8786,112.9376,14137.0
2017-11-29 14:05:00,134.07,134.22,133.96,134.17,14027.0,112.9376,113.0639,112.8449,113.0218,14027.0
2017-11-29 14:10:00,134.23,134.23,134.02,134.07,10501.0,113.0723,113.0723,112.8954,112.9376,10501.0
2017-11-29 14:15:00,134.13,134.2,134.1,134.18,7732.0,112.9881,113.0471,112.9628,113.0302,7732.0
2017-11-29 14:20:00,134.16,134.32,134.07,134.28,10066.0,113.0134,113.1481,112.9376,113.1145,10066.0
2017-11-29 14:25:00,134.28,134.37,134.21,134.25,9861.0,113.1145,113.1903,113.0555,113.0892,9861.0
2017-11-29 14:30:00,134.28,134.35,134.19,134.23,10444.0,113.1145,113.1734,113.0386,113.0723,10444.0
2017-11-29 14:35:00,134.22,134.28,134.11,134.13,9997.0,113.0639,113.1145,112.9712,112.9881,9997.0
2017-11-29 14:40:00,134.11,134.12,133.95,133.99,12364.0,112.9712,112.9797,112.8365,112.8702,12364.0
2017-11-29 14:45:00,134.0,134.19,133.99,134.14,9775.0,112.8786,113.0386,112.8702,112.9965,9775.0
2017-11-29 14:50:00,134.15,134.15,134.07,134.12,7647.0,113.0049,113.0049,112.9376,112.9797,7647.0
2017-11-29 14:55:00,134.15,134.29,134.15,134.28,10944.0,113.0049,113.1229,113.0049,113.1145,10944.0
2017-11-29 15:00:00,134.31,134.33,134.25,134.29,11293.0,113.1397,113.1566,113.0892,113.1229,11293.0
2017-11-29 15:05:00,134.29,134.3,134.23,134.27,9612.0,113.1229,113.1313,113.0723,113.106,9612.0
2017-11-29 15:10:00,134.28,134.31,134.24,134.26,11408.0,113.1145,113.1397,113.0808,113.0976,11408.0
2017-11-29 15:15:00,134.26,134.37,134.25,134.37,8761.0,113.0976,113.1903,113.0892,113.1903,8761.0
2017-11-29 15:20:00,134.36,134.37,134.26,134.29,9195.0,113.1818,113.1903,113.0976,113.1229,9195.0
2017-11-29 15:25:00,134.27,134.39,134.24,134.36,14972.0,113.106,113.2071,113.0808,113.1818,14972.0
2017-11-29 15:30:00,134.37,134.38,134.34,134.36,15386.0,113.1903,113.1987,113.165,113.1818,15386.0
2017-11-29 15:35:00,134.35,134.41,134.32,134.38,13091.0,113.1734,113.224,113.1481,113.1987,13091.0
2017-11-29 15:40:00,134.37,134.42,134.34,134.42,21764.0,113.1903,113.2324,113.165,113.2324,21764.0
2017-11-29 15:45:00,134.41,134.52,134.35,134.45,45195.0,113.224,113.3166,113.1734,113.2577,45195.0
2017-11-29 15:50:00,134.44,134.6,134.44,134.6,25896.0,113.2492,113.384,113.2492,113.384,25896.0
2017-11-29 15:55:00,134.59,134.59,134.53,134.53,90077.0,113.3756,113.3756,113.325,113.325,90077.0
2017-11-30 09:30:00,135.21,135.31,134.61,135.15,28310.0,113.8979,113.9821,113.3924,113.8473,28310.0
2017-11-30 09:35:00,135.14,135.24,134.89,135.01,13452.0,113.8389,113.9231,113.6283,113.7294,13452.0
2017-11-30 09:40:00,135.0,135.08,134.39,134.62,10249.0,113.721,113.7884,113.2071,113.4009,10249.0
2017-11-30 09:45:00,134.55,134.57,134.03,134.03,11471.0,113.3419,113.3587,112.9039,112.9039,11471.0
2017-11-30 09:50:00,134.03,134.39,133.99,134.38,21905.0,112.9039,113.2071,112.8702,113.1987,21905.0
2017-11-30 09:55:00,134.44,134.63,134.33,134.44,24308.0,113.2492,113.4093,113.1566,113.2492,24308.0
2017-11-30 10:00:00,134.39,134.53,134.17,134.26,14848.0,113.2071,113.325,113.0218,113.0976,14848.0
2017-11-30 10:05:00,134.2,134.23,133.89,133.96,21206.0,113.0471,113.0723,112.7859,112.8449,21206.0
2017-11-30 10:10:00,133.92,134.16,133.82,134.02,16670.0,112.8112,113.0134,112.727,112.8954,16670.0
2017-11-30 10:15:00,134.08,134.16,133.95,134.02,9186.0,112.946,113.0134,112.8365,112.8954,9186.0
2017-11-30 10:20:00,133.98,134.22,133.96,134.09,25808.0,112.8617,113.0639,112.8449,112.9544,25808.0
2017-11-30 10:25:00,134.13,134.47,134.13,134.36,8417.0,112.9881,113.2745,112.9881,113.1818,8417.0
2017-11-30 10:30:00,134.31,134.39,134.15,134.34,9618.0,113.1397,113.2071,113.0049,113.165,9618.0
2017-11-30 10:35:00,134.35,134.51,134.24,134.51,17036.0,113.1734,113.3082,113.0808,113.3082,17036.0
2017-11-30 10:40:00,134.4,134.45,134.32,134.42,6969.0,113.2155,113.2577,113.1481,113.2324,6969.0
2017-11-30 10:45:00,134.39,134.39,134.25,134.31,4562.0,113.2071,113.2071,113.0892,113.1397,4562.0
2017-11-30 10:50:00,134.3,134.76,134.3,134.73,12607.0,113.1313,113.5188,113.1313,113.4935,12607.0
2017-11-30 10:55:00,134.73,134.95,134.69,134.91,16065.0,113.4935,113.6788,113.4598,113.6451,16065.0
2017-11-30 11:00:00,134.91,135.15,134.87,135.11,21448.0,113.6451,113.8473,113.6115,113.8136,21448.0
2017-11-30 11:05:00,135.1,135.19,134.96,135.04,9499.0,113.8052,113.881,113.6873,113.7547,9499.0
2017-11-30 11:10:00,134.97,135.0,134.82,134.86,15111.0,113.6957,113.721,113.5693,113.603,15111.0
2017-11-30 11:15:00,134.83,135.15,134.76,135.02,9902.0,113.5778,113.8473,113.5188,113.7378,9902.0
2017-11-30 11:20:00,135.05,135.13,135.01,135.05,5097.0,113.7631,113.8305,113.7294,113.7631,5097.0
2017-11-30 11:25:00,135.03,135.13,135.01,135.04,8820.0,113.7462,113.8305,113.7294,113.7547,8820.0
2017-11-30 11:30:00,135.03,135.22,135.03,135.14,7500.0,113.7462,113.9063,113.7462,113.8389,7500.0
2017-11-30 11:35:00,135.1,135.22,135.07,135.07,5077.0,113.8052,113.9063,113.7799,113.7799,5077.0
2017-11-30 11:40:00,135.12,135.35,135.1,135.3,13676.0,113.822,114.0158,113.8052,113.9737,13676.0
2017-11-30 11:45:00,135.28,135.41,135.28,135.37,5676.0,113.9568,114.0663,113.9568,114.0326,5676.0
2017-11-30 11:50:00,135.38,135.39,135.31,135.36,7638.0,114.0411,114.0495,113.9821,114.0242,7638.0
2017-11-30 11:55:00,135.35,135.46,135.26,135.46,6372.0,114.0158,114.1085,113.94,114.1085,6372.0
2017-11-30 12:00:00,135.47,135.49,135.37,135.39,5511.0,114.1169,114.1337,114.0326,114.0495,5511.0
2017-11-30 12:05:00,135.39,135.47,135.31,135.4,7101.0,114.0495,114.1169,113.9821,114.0579,7101.0
2017-11-30 12:10:00,135.41,135.49,135.37,135.47,5778.0,114.0663,114.1337,114.0326,114.1169,5778.0
2017-11-30 12:15:00,135.46,135.61,135.46,135.59,5368.0,114.1085,114.2348,114.1085,114.218,5368.0
2017-11-30 12:20:00,135.59,135.64,135.52,135.64,7925.0,114.218,114.2601,114.159,114.2601,7925.0
2017-11-30 12:25:00,135.64,135.76,135.62,135.72,8905.0,114.2601,114.3612,114.2432,114.3275,8905.0
2017-11-30 12:30:00,135.72,135.93,135.72,135.88,9034.0,114.3275,114.5044,114.3275,114.4623,9034.0
2017-11-30 12:35:00,135.87,135.94,135.83,135.92,11872.0,114.4538,114.5128,114.4201,114.4959,11872.0
2017-11-30 12:40:00,135.9,136.22,135.83,136.18,14319.0,114.4791,114.7487,114.4201,114.715,14319.0
2017-11-30 12:45:00,136.18,136.32,136.16,136.25,21906.0,114.715,114.8329,114.6981,114.7739,21906.0
2017-11-30 12:50:00,136.3,136.3,136.18,136.21,4696.0,114.8161,114.8161,114.715,114.7402,4696.0
2017-11-30 12:55:00,136.21,136.34,136.11,136.26,22246.0,114.7402,114.8497,114.656,114.7824,22246.0
2017-11-30 13:00:00,136.29,136.47,136.25,136.41,12253.0,114.8076,114.9593,114.7739,114.9087,12253.0
2017-11-30 13:05:00,136.42,136.45,136.27,136.28,11523.0,114.9171,114.9424,114.7908,114.7992,11523.0
2017-11-30 13:10:00,136.27,136.48,136.24,136.39,14174.0,114.7908,114.9677,114.7655,114.8919,14174.0
2017-11-30 13:15:00,136.35,136.48,136.28,136.45,10881.0,114.8582,114.9677,114.7992,114.9424,10881.0
2017-11-30 13:20:00,136.39,136.42,136.11,136.11,5065.0,114.8919,114.9171,114.656,114.656,5065.0
2017-11-30 13:25:00,136.14,136.28,136.14,136.14,9472.0,114.6813,114.7992,114.6813,114.6813,9472.0
2017-11-30 13:30:00,136.19,136.34,136.19,136.23,13360.0,114.7234,114.8497,114.7234,114.7571,13360.0
2017-11-30 13:35:00,136.24,136.36,136.19,136.29,13690.0,114.7655,114.8666,114.7234,114.8076,13690.0
2017-11-30 13:40:00,136.29,136.33,136.08,136.09,10330.0,114.8076,114.8413,114.6307,114.6392,10330.0
2017-11-30 13:45:00,136.09,136.09,135.89,135.93,6250.0,114.6392,114.6392,114.4707,114.5044,6250.0
2017-11-30 13:50:00,135.9,135.96,135.84,135.89,5164.0,114.4791,114.5296,114.4286,114.4707,5164.0
2017-11-30 13:55:00,135.89,136.04,135.89,136.02,10953.0,114.4707,114.597,114.4707,114.5802,10953.0
2017-11-30 14:00:00,136.0,136.09,135.89,135.92,10590.0,114.5633,114.6392,114.4707,114.4959,10590.0
2017-11-30 14:05:00,135.92,135.95,135.82,135.83,7328.0,114.4959,114.5212,114.4117,114.4201,7328.0
2017-11-30 14:10:00,135.82,135.88,135.77,135.84,8711.0,114.4117,114.4623,114.3696,114.4286,8711.0
2017-11-30 14:15:00,135.82,135.86,135.7,135.75,10540.0,114.4117,114.4454,114.3106,114.3527,10540.0
2017-11-30 14:20:00,135.76,135.79,135.63,135.66,9689.0,114.3612,114.3864,114.2517,114.2769,9689.0
2017-11-30 14:25:00,135.71,135.89,135.65,135.88,19182.0,114.3191,114.4707,114.2685,114.4623,19182.0
2017-11-30 14:30:00,135.86,135.92,135.84,135.89,9857.0,114.4454,114.4959,114.4286,114.4707,9857.0
2017-11-30 14:35:00,135.89,135.97,135.85,135.97,18478.0,114.4707,114.5381,114.437,114.5381,18478.0
2017-11-30 14:40:00,135.96,136.0,135.89,136.0,13038.0,114.5296,114.5633,114.4707,114.5633,13038.0
2017-11-30 14:45:00,135.97,136.01,135.89,135.96,20199.0,114.5381,114.5718,114.4707,114.5296,20199.0
2017-11-30 14:50:00,135.96,135.98,135.86,135.86,9570.0,114.5296,114.5465,114.4454,114.4454,9570.0
2017-11-30 14:55:00,135.86,135.88,135.69,135.7,6753.0,114.4454,114.4623,114.3022,114.3106,6753.0
2017-11-30 15:00:00,135.7,135.7,135.35,135.35,12340.0,114.3106,114.3106,114.0158,114.0158,12340.0
2017-11-30 15:05:00,135.38,135.58,135.33,135.48,24722.0,114.0411,114.2095,113.9989,114.1253,24722.0
2017-11-30 15:10:00,135.51,135.67,135.47,135.65,36238.0,114.1506,114.2854,114.1169,114.2685,36238.0
2017-11-30 15:15:00,135.65,135.66,135.55,135.55,11597.0,114.2685,114.2769,114.1843,114.1843,11597.0
2017-11-30 15:20:00,135.49,135.6,135.43,135.59,18597.0,114.1337,114.2264,114.0832,114.218,18597.0
2017-11-30 15:25:00,135.6,135.64,135.48,135.5,11742.0,114.2264,114.2601,114.1253,114.1422,11742.0
2017-11-30 15:30:00,135.51,135.51,135.26,135.26,14523.0,114.1506,114.1506,113.94,113.94,14523.0
2017-11-30 15:35:00,135.31,135.34,135.14,135.15,10621.0,113.9821,114.0074,113.8389,113.8473,10621.0
2017-11-30 15:40:00,135.15,135.26,135.13,135.25,19217.0,113.8473,113.94,113.8305,113.9316,19217.0
2017-11-30 15:45:00,135.27,135.68,135.26,135.64,72220.0,113.9484,114.2938,113.94,114.2601,72220.0
2017-11-30 15:50:00,135.66,135.67,135.54,135.64,39543.0,114.2769,114.2854,114.1758,114.2601,39543.0
2017-11-30 15:55:00,135.66,135.66,135.45,135.56,134325.0,114.2769,114.2769,114.1,114.1927,134325.0
2017-12-01 09:30:00,136.26,136.36,135.71,136.05,38469.0,114.7824,114.8666,114.3191,114.6055,38469.0
2017-12-01 09:35:00,135.99,136.08,135.29,135.35,7650.0,114.5549,114.6307,113.9653,114.0158,7650.0
2017-12-01 09:40:00,135.29,135.71,135.24,135.49,18037.0,113.9653,114.3191,113.9231,114.1337,18037.0
2017-12-01 09:45:00,135.44,135.83,135.4,135.67,13437.0,114.0916,114.4201,114.0579,114.2854,13437.0
2017-12-01 09:50:00,135.59,135.68,135.26,135.26,14935.0,114.218,114.2938,113.94,113.94,14935.0
2017-12-01 09:55:00,135.26,135.35,135.2,135.2,4185.0,113.94,114.0158,113.8894,113.8894,4185.0
2017-12-01 10:00:00,134.94,135.18,134.85,135.04,14345.0,113.6704,113.8726,113.5946,113.7547,14345.0
2017-12-01 10:05:00,135.01,135.27,134.94,135.27,13509.0,113.7294,113.9484,113.6704,113.9484,13509.0
2017-12-01 10:10:00,135.38,135.55,135.32,135.38,6933.0,114.0411,114.1843,113.9905,114.0411,6933.0
2017-12-01 10:15:00,135.37,135.81,135.23,135.81,5867.0,114.0326,114.4033,113.9147,114.4033,5867.0
2017-12-01 10:20:00,135.72,135.83,135.57,135.61,13754.0,114.3275,114.4201,114.2011,114.2348,13754.0
2017-12-01 10:25:00,135.61,135.79,135.51,135.66,13521.0,114.2348,114.3864,114.1506,114.2769,13521.0
2017-12-01 10:30:00,135.7,135.91,135.64,135.77,13030.0,114.3106,114.4875,114.2601,114.3696,13030.0
2017-12-01 10:35:00,135.72,135.92,135.63,135.73,29110.0,114.3275,114.4959,114.2517,114.3359,29110.0
2017-12-01 10:40:00,135.73,135.92,135.73,135.84,14824.0,114.3359,114.4959,114.3359,114.4286,14824.0
2017-12-01 10:45:00,135.81,135.93,135.74,135.85,9079.0,114.4033,114.5044,114.3443,114.437,9079.0
2017-12-01 10:50:00,135.8,135.97,135.75,135.91,18996.0,114.3949,114.5381,114.3527,114.4875,18996.0
2017-12-01 10:55:00,135.85,135.92,135.83,135.92,10320.0,114.437,114.4959,114.4201,114.4959,10320.0
2017-12-01 11:00:00,135.85,135.94,135.77,135.9,18349.0,114.437,114.5128,114.3696,114.4791,18349.0
2017-12-01 11:05:00,135.9,135.92,135.46,135.59,46799.0,114.4791,114.4959,114.1085,114.218,46799.0
2017-12-01 11:10:00,135.59,135.62,134.31,135.15,61880.0,114.218,114.2432,113.1397,113.8473,61880.0
2017-12-01 11:15:00,135.06,135.5,134.89,135.5,24809.0,113.7715,114.1422,113.6283,114.1422,24809.0
2017-12-01 11:20:00,135.44,135.45,134.78,134.82,18511.0,114.0916,114.1,113.5356,113.5693,18511.0
2017-12-01 11:25:00,134.8,135.05,134.12,134.34,30340.0,113.5525,113.7631,112.9797,113.165,30340.0
2017-12-01 11:30:00,134.34,135.12,134.1,134.88,27461.0,113.165,113.822,112.9628,113.6199,27461.0
2017-12-01 11:35:00,135.05,135.51,134.77,135.33,21833.0,113.7631,114.1506,113.5272,113.9989,21833.0
2017-12-01 11:40:00,135.41,135.65,134.77,134.77,21504.0,114.0663,114.2685,113.5272,113.5272,21504.0
2017-12-01 11:45:00,134.72,134.92,134.57,134.79,8451.0,113.4851,113.6536,113.3587,113.5441,8451.0
2017-12-01 11:50:00,134.71,135.26,134.63,135.06,24421.0,113.4767,113.94,113.4093,113.7715,24421.0
2017-12-01 11:55:00,135.21,135.47,134.76,135.19,38209.0,113.8979,114.1169,113.5188,113.881,38209.0
2017-12-01 12:00:00,135.19,135.19,134.87,135.07,16286.0,113.881,113.881,113.6115,113.7799,16286.0
2017-12-01 12:05:00,135.13,135.39,135.02,135.12,29713.0,113.8305,114.0495,113.7378,113.822,29713.0
2017-12-01 12:10:00,135.1,135.17,134.92,135.17,13721.0,113.8052,113.8642,113.6536,113.8642,13721.0
2017-12-01 12:15:00,135.17,135.51,135.12,135.5,26782.0,113.8642,114.1506,113.822,114.1422,26782.0
2017-12-01 12:20:00,135.53,135.54,135.21,135.42,11551.0,114.1674,114.1758,113.8979,114.0748,11551.0
2017-12-01 12:25:00,135.41,135.49,135.28,135.49,9173.0,114.0663,114.1337,113.9568,114.1337,9173.0
2017-12-01 12:30:00,135.51,135.63,135.47,135.62,13552.0,114.1506,114.2517,114.1169,114.2432,13552.0
2017-12-01 12:35:00,135.65,135.82,135.6,135.66,8666.0,114.2685,114.4117,114.2264,114.2769,8666.0
2017-12-01 12:40:00,135.64,135.71,135.37,135.37,9397.0,114.2601,114.3191,114.0326,114.0326,9397.0
2017-12-01 12:45:00,135.32,135.68,135.32,135.5,15232.0,113.9905,114.2938,113.9905,114.1422,15232.0
2017-12-01 12:50:00,135.53,135.62,135.42,135.48,18490.0,114.1674,114.2432,114.0748,114.1253,18490.0
2017-12-01 12:55:00,135.45,135.6,135.32,135.45,9994.0,114.1,114.2264,113.9905,114.1,9994.0
2017-12-01 13:00:00,135.46,135.49,135.35,135.46,11084.0,114.1085,114.1337,114.0158,114.1085,11084.0
2017-12-01 13:05:00,135.45,135.58,135.37,135.58,10434.0,114.1,114.2095,114.0326,114.2095,10434.0
2017-12-01 13:10:00,135.62,135.9,135.6,135.8,7801.0,114.2432,114.4791,114.2264,114.3949,7801.0
2017-12-01 13:15:00,135.79,135.92,135.73,135.92,6229.0,114.3864,114.4959,114.3359,114.4959,6229.0
2017-12-01 13:20:00,135.92,135.94,135.83,135.91,7752.0,114.4959,114.5128,114.4201,114.4875,7752.0
2017-12-01 13:25:00,135.94,135.95,135.86,135.86,2600.0,114.5128,114.5212,114.4454,114.4454,2600.0
2017-12-01 13:30:00,135.84,135.95,135.76,135.91,8914.0,114.4286,114.5212,114.3612,114.4875,8914.0
2017-12-01 13:35:00,135.95,136.03,135.93,136.03,6666.0,114.5212,114.5886,114.5044,114.5886,6666.0
2017-12-01 13:40:00,135.99,136.0,135.67,135.83,6530.0,114.5549,114.5633,114.2854,114.4201,6530.0
2017-12-01 13:45:00,135.84,135.85,135.68,135.77,6026.0,114.4286,114.437,114.2938,114.3696,6026.0
2017-12-01 13:50:00,135.75,136.02,135.75,135.92,5890.0,114.3527,114.5802,114.3527,114.4959,5890.0
2017-12-01 13:55:00,135.97,136.03,135.87,135.98,17267.0,114.5381,114.5886,114.4538,114.5465,17267.0
2017-12-01 14:00:00,136.0,136.04,135.88,136.03,14217.0,114.5633,114.597,114.4623,114.5886,14217.0
2017-12-01 14:05:00,136.08,136.08,135.9,136.07,11686.0,114.6307,114.6307,114.4791,114.6223,11686.0
2017-12-01 14:10:00,136.02,136.28,135.99,136.19,11227.0,114.5802,114.7992,114.5549,114.7234,11227.0
2017-12-01 14:15:00,136.21,136.21,136.07,136.15,10161.0,114.7402,114.7402,114.6223,114.6897,10161.0
2017-12-01 14:20:00,136.14,136.31,136.11,136.2,10909.0,114.6813,114.8245,114.656,114.7318,10909.0
2017-12-01 14:25:00,136.22,136.26,136.13,136.19,13723.0,114.7487,114.7824,114.6728,114.7234,13723.0
2017-12-01 14:30:00,136.16,136.21,136.01,136.01,12045.0,114.6981,114.7402,114.5718,114.5718,12045.0
2017-12-01 14:35:00,136.04,136.18,136.04,136.12,10203.0,114.597,114.715,114.597,114.6644,10203.0
2017-12-01 14:40:00,136.1,136.23,136.0,136.11,13653.0,114.6476,114.7571,114.5633,114.656,13653.0
2017-12-01 14:45:00,136.11,136.43,136.05,136.35,13218.0,114.656,114.9256,114.6055,114.8582,13218.0
2017-12-01 14:50:00,136.37,136.37,136.22,136.3,27063.0,114.875,114.875,114.7487,114.8161,27063.0
2017-12-01 14:55:00,136.3,136.33,136.16,136.27,19642.0,114.8161,114.8413,114.6981,114.7908,19642.0
2017-12-01 15:00:00,136.22,136.36,136.04,136.27,24123.0,114.7487,114.8666,114.597,114.7908,24123.0
2017-12-01 15:05:00,136.25,136.36,136.16,136.19,11532.0,114.7739,114.8666,114.6981,114.7234,11532.0
2017-12-01 15:10:00,136.21,136.25,136.16,136.2,8647.0,114.7402,114.7739,114.6981,114.7318,8647.0
2017-12-01 15:15:00,136.2,136.28,136.18,136.22,6298.0,114.7318,114.7992,114.715,114.7487,6298.0
2017-12-01 15:20:00,136.18,136.27,136.12,136.13,11733.0,114.715,114.7908,114.6644,114.6728,11733.0
2017-12-01 15:25:00,136.14,136.23,136.1,136.21,21270.0,114.6813,114.7571,114.6476,114.7402,21270.0
2017-12-01 15:30:00,136.22,136.27,136.15,136.19,21158.0,114.7487,114.7908,114.6897,114.7234,21158.0
2017-12-01 15:35:00,136.21,136.24,136.14,136.23,21993.0,114.7402,114.7655,114.6813,114.7571,21993.0
2017-12-01 15:40:00,136.25,136.44,136.25,136.39,30217.0,114.7739,114.934,114.7739,114.8919,30217.0
2017-12-01 15:45:00,136.37,136.39,136.21,136.24,33104.0,114.875,114.8919,114.7402,114.7655,33104.0
2017-12-01 15:50:00,136.27,136.35,136.02,136.06,39169.0,114.7908,114.8582,114.5802,114.6139,39169.0
2017-12-01 15:55:00,136.07,136.23,136.0,136.19,106671.0,114.6223,114.7571,114.5633,114.7234,106671.0
2017-12-04 09:30:00,136.42,136.73,135.81,136.59,85071.0,114.9171,115.1783,114.4033,115.0603,85071.0
2017-12-04 09:35:00,136.56,136.63,136.24,136.53,23980.0,115.0351,115.094,114.7655,115.0098,23980.0
2017-12-04 09:40:00,136.54,137.23,136.49,136.91,33607.0,115.0182,115.5995,114.9761,115.3299,33607.0
2017-12-04 09:45:00,136.89,137.1,136.73,136.95,24905.0,115.3131,115.49,115.1783,115.3636,24905.0
2017-12-04 09:50:00,136.91,136.93,136.3,136.34,36474.0,115.3299,115.3468,114.8161,114.8497,36474.0
2017-12-04 09:55:00,136.34,136.5,136.09,136.44,19695.0,114.8497,114.9845,114.6392,114.934,19695.0
2017-12-04 10:00:00,136.49,137.42,136.47,137.41,42892.0,114.9761,115.7595,114.9593,115.7511,42892.0
2017-12-04 10:05:00,137.33,137.55,137.27,137.42,28899.0,115.6837,115.869,115.6332,115.7595,28899.0
2017-12-04 10:10:00,137.43,137.54,137.0,137.14,17975.0,115.7679,115.8606,115.4057,115.5236,17975.0
2017-12-04 10:15:00,137.08,137.55,137.07,137.55,15679.0,115.4731,115.869,115.4647,115.869,15679.0
2017-12-04 10:20:00,137.54,137.54,137.29,137.43,11204.0,115.8606,115.8606,115.65,115.7679,11204.0
2017-12-04 10:25:00,137.41,137.52,137.28,137.32,15363.0,115.7511,115.8438,115.6416,115.6753,15363.0
2017-12-04 10:30:00,137.3,137.56,137.26,137.56,13424.0,115.6584,115.8774,115.6247,115.8774,13424.0
2017-12-04 10:35:00,137.55,137.63,137.47,137.56,20777.0,115.869,115.9364,115.8016,115.8774,20777.0
2017-12-04 10:40:00,137.52,137.62,137.34,137.36,20753.0,115.8438,115.928,115.6921,115.709,20753.0
2017-12-04 10:45:00,137.36,137.65,137.31,137.61,20938.0,115.709,115.9533,115.6669,115.9196,20938.0
2017-12-04 10:50:00,137.58,137.64,137.46,137.6,14604.0,115.8943,115.9448,115.7932,115.9111,14604.0
2017-12-04 10:55:00,137.65,137.93,137.65,137.86,20774.0,115.9533,116.1891,115.9533,116.1302,20774.0
2017-12-04 11:00:00,137.88,137.95,137.61,137.68,19438.0,116.147,116.206,115.9196,115.9785,19438.0
2017-12-04 11:05:00,137.71,137.91,137.67,137.86,14888.0,116.0038,116.1723,115.9701,116.1302,14888.0
2017-12-04 11:10:00,137.83,137.85,137.59,137.6,15620.0,116.1049,116.1217,115.9027,115.9111,15620.0
2017-12-04 11:15:00,137.56,137.65,137.32,137.34,13342.0,115.8774,115.9533,115.6753,115.6921,13342.0
2017-12-04 11:20:00,137.34,137.41,137.25,137.32,18587.0,115.6921,115.7511,115.6163,115.6753,18587.0
2017-12-04 11:25:00,137.34,137.39,137.12,137.31,10660.0,115.6921,115.7342,115.5068,115.6669,10660.0
2017-12-04 11:30:00,137.33,137.39,137.18,137.21,8206.0,115.6837,115.7342,115.5573,115.5826,8206.0
2017-12-04 11:35:00,137.21,137.26,137.06,137.17,17205.0,115.5826,115.6247,115.4563,115.5489,17205.0
2017-12-04 11:40:00,137.07,137.26,137.07,137.21,13359.0,115.4647,115.6247,115.4647,115.5826,13359.0
2017-12-04 11:45:00,137.19,137.37,137.19,137.35,11303.0,115.5658,115.7174,115.5658,115.7005,11303.0
2017-12-04 11:50:00,137.33,137.5,137.31,137.38,10871.0,115.6837,115.8269,115.6669,115.7258,10871.0
2017-12-04 11:55:00,137.36,137.38,137.21,137.3,16212.0,115.709,115.7258,115.5826,115.6584,16212.0
2017-12-04 12:00:00,137.28,137.56,137.28,137.39,11307.0,115.6416,115.8774,115.6416,115.7342,11307.0
2017-12-04 12:05:00,137.41,137.49,137.21,137.21,11767.0,115.7511,115.8185,115.5826,115.5826,11767.0
2017-12-04 12:10:00,137.2,137.22,137.02,137.06,11124.0,115.5742,115.591,115.4226,115.4563,11124.0
2017-12-04 12:15:00,137.09,137.19,137.01,137.13,9236.0,115.4815,115.5658,115.4141,115.5152,9236.0
2017-12-04 12:20:00,137.15,137.2,136.86,136.87,9744.0,115.5321,115.5742,115.2878,115.2962,9744.0
2017-12-04 12:25:00,136.89,136.98,136.82,136.96,10050.0,115.3131,115.3889,115.2541,115.372,10050.0
2017-12-04 12:30:00,137.0,137.0,136.85,136.99,7476.0,115.4057,115.4057,115.2794,115.3973,7476.0
2017-12-04 12:35:00,136.98,136.99,136.84,136.87,12501.0,115.3889,115.3973,115.2709,115.2962,12501.0
2017-12-04 12:40:00,136.86,136.9,136.8,136.8,17748.0,115.2878,115.3215,115.2372,115.2372,17748.0
2017-12-04 12:45:00,136.81,136.94,136.8,136.88,10588.0,115.2457,115.3552,115.2372,115.3046,10588.0
2017-12-04 12:50:00,136.85,136.86,136.69,136.85,13615.0,115.2794,115.2878,115.1446,115.2794,13615.0
2017-12-04 12:55:00,136.84,136.84,136.64,136.66,9387.0,115.2709,115.2709,115.1025,115.1193,9387.0
2017-12-04 13:00:00,136.65,136.75,136.64,136.68,9544.0,115.1109,115.1951,115.1025,115.1362,9544.0
2017-12-04 13:05:00,136.64,136.65,136.35,136.35,13641.0,115.1025,115.1109,114.8582,114.8582,13641.0
2017-12-04 13:10:00,136.36,136.39,136.14,136.2,13680.0,114.8666,114.8919,114.6813,114.7318,13680.0
2017-12-04 13:15:00,136.21,136.28,136.14,136.19,10645.0,114.7402,114.7992,114.6813,114.7234,10645.0
2017-12-04 13:20:00,136.14,136.22,136.13,136.19,7723.0,114.6813,114.7487,114.6728,114.7234,7723.0
2017-12-04 13:25:00,136.21,136.3,136.21,136.27,8991.0,114.7402,114.8161,114.7402,114.7908,8991.0
2017-12-04 13:30:00,136.27,136.3,136.23,136.24,8039.0,114.7908,114.8161,114.7571,114.7655,8039.0
2017-12-04 13:35:00,136.24,136.29,136.22,136.26,7819.0,114.7655,114.8076,114.7487,114.7824,7819.0
2017-12-04 13:40:00,136.26,136.27,136.2,136.23,10618.0,114.7824,114.7908,114.7318,114.7571,10618.0
2017-12-04 13:45:00,136.22,136.27,136.2,136.25,13642.0,114.7487,114.7908,114.7318,114.7739,13642.0
2017-12-04 13:50:00,136.25,136.35,136.21,136.22,17862.0,114.7739,114.8582,114.7402,114.7487,17862.0
2017-12-04 13:55:00,136.25,136.31,136.17,136.3,14372.0,114.7739,114.8245,114.7065,114.8161,14372.0
2017-12-04 14:00:00,136.29,136.39,136.25,136.27,10139.0,114.8076,114.8919,114.7739,114.7908,10139.0
2017-12-04 14:05:00,136.26,136.33,136.18,136.27,15141.0,114.7824,114.8413,114.715,114.7908,15141.0
2017-12-04 14:10:00,136.29,136.49,136.25,136.46,29794.0,114.8076,114.9761,114.7739,114.9508,29794.0
2017-12-04 14:15:00,136.48,136.61,136.45,136.57,16897.0,114.9677,115.0772,114.9424,115.0435,16897.0
2017-12-04 14:20:00,136.58,136.63,136.48,136.55,7924.0,115.0519,115.094,114.9677,115.0266,7924.0
2017-12-04 14:25:00,136.55,136.77,136.51,136.72,10939.0,115.0266,115.212,114.993,115.1699,10939.0
2017-12-04 14:30:00,136.71,136.87,136.66,136.78,20055.0,115.1614,115.2962,115.1193,115.2204,20055.0
2017-12-04 14:35:00,136.79,136.93,136.79,136.92,14486.0,115.2288,115.3468,115.2288,115.3383,14486.0
2017-12-04 14:40:00,136.89,136.93,136.67,136.7,14564.0,115.3131,115.3468,115.1277,115.153,14564.0
2017-12-04 14:45:00,136.67,136.75,136.62,136.69,20515.0,115.1277,115.1951,115.0856,115.1446,20515.0
2017-12-04 14:50:00,136.7,136.84,136.69,136.79,14270.0,115.153,115.2709,115.1446,115.2288,14270.0
2017-12-04 14:55:00,136.78,136.82,136.68,136.69,12045.0,115.2204,115.2541,115.1362,115.1446,12045.0
2017-12-04 15:00:00,136.67,136.7,136.57,136.6,13768.0,115.1277,115.153,115.0435,115.0688,13768.0
2017-12-04 15:05:00,136.59,136.65,136.5,136.54,17390.0,115.0603,115.1109,114.9845,115.0182,17390.0
2017-12-04 15:10:00,136.55,136.59,136.48,136.53,14545.0,115.0266,115.0603,114.9677,115.0098,14545.0
2017-12-04 15:15:00,136.52,136.53,136.44,136.52,15090.0,115.0014,115.0098,114.934,115.0014,15090.0
2017-12-04 15:20:00,136.53,136.62,136.48,136.62,15345.0,115.0098,115.0856,114.9677,115.0856,15345.0
2017-12-04 15:25:00,136.64,136.64,136.43,136.51,14635.0,115.1025,115.1025,114.9256,114.993,14635.0
2017-12-04 15:30:00,136.52,136.69,136.51,136.65,20642.0,115.0014,115.1446,114.993,115.1109,20642.0
2017-12-04 15:35:00,136.64,136.75,136.62,136.71,24685.0,115.1025,115.1951,115.0856,115.1614,24685.0
2017-12-04 15:40:00,136.73,136.88,136.72,136.83,29873.0,115.1783,115.3046,115.1699,115.2625,29873.0
2017-12-04 15:45:00,136.8,136.82,136.58,136.58,50721.0,115.2372,115.2541,115.0519,115.0519,50721.0
2017-12-04 15:50:00,136.59,136.61,136.36,136.37,74435.0,115.0603,115.0772,114.8666,114.875,74435.0
2017-12-04 15:55:00,136.38,136.57,136.33,136.37,150892.0,114.8834,115.0435,114.8413,114.875,150892.0
2017-12-05 09:30:00,137.16,137.25,136.27,136.27,35186.0,115.5405,115.6163,114.7908,114.7908,35186.0
2017-12-05 09:35:00,136.24,136.4,135.62,135.78,11451.0,114.7655,114.9003,114.2432,114.378,11451.0
2017-12-05 09:40:00,135.76,135.95,135.6,135.93,11622.0,114.3612,114.5212,114.2264,114.5044,11622.0
2017-12-05 09:45:00,135.9,135.9,135.51,135.76,15039.0,114.4791,114.4791,114.1506,114.3612,15039.0
2017-12-05 09:50:00,135.69,135.84,135.43,135.55,11688.0,114.3022,114.4286,114.0832,114.1843,11688.0
2017-12-05 09:55:00,135.57,135.8,135.39,135.6,13031.0,114.2011,114.3949,114.0495,114.2264,13031.0
2017-12-05 10:00:00,135.59,135.6,135.25,135.54,12657.0,114.218,114.2264,113.9316,114.1758,12657.0
2017-12-05 10:05:00,135.62,135.74,135.46,135.71,12117.0,114.2432,114.3443,114.1085,114.3191,12117.0
2017-12-05 10:10:00,135.71,135.95,135.61,135.87,11498.0,114.3191,114.5212,114.2348,114.4538,11498.0
2017-12-05 10:15:00,135.82,135.88,135.58,135.76,7966.0,114.4117,114.4623,114.2095,114.3612,7966.0
2017-12-05 10:20:00,135.76,135.81,135.6,135.6,11371.0,114.3612,114.4033,114.2264,114.2264,11371.0
2017-12-05 10:25:00,135.58,135.74,135.55,135.71,9125.0,114.2095,114.3443,114.1843,114.3191,9125.0
2017-12-05 10:30:00,135.74,135.74,135.6,135.61,8966.0,114.3443,114.3443,114.2264,114.2348,8966.0
2017-12-05 10:35:00,135.62,135.79,135.59,135.59,18265.0,114.2432,114.3864,114.218,114.218,18265.0
2017-12-05 10:40:00,135.63,135.69,135.29,135.3,28689.0,114.2517,114.3022,113.9653,113.9737,28689.0
2017-12-05 10:45:00,135.3,135.3,135.12,135.19,18696.0,113.9737,113.9737,113.822,113.881,18696.0
2017-12-05 10:50:00,135.27,135.41,135.23,135.35,10519.0,113.9484,114.0663,113.9147,114.0158,10519.0
2017-12-05 10:55:00,135.33,135.49,135.25,135.42,9971.0,113.9989,114.1337,113.9316,114.0748,9971.0
2017-12-05 11:00:00,135.45,135.61,135.42,135.51,9158.0,114.1,114.2348,114.0748,114.1506,9158.0
2017-12-05 11:05:00,135.54,135.6,135.46,135.53,7681.0,114.1758,114.2264,114.1085,114.1674,7681.0
2017-12-05 11:10:00,135.55,135.56,135.24,135.29,9674.0,114.1843,114.1927,113.9231,113.9653,9674.0
2017-12-05 11:15:00,135.32,135.32,135.17,135.2,12227.0,113.9905,113.9905,113.8642,113.8894,12227.0
2017-12-05 11:20:00,135.24,135.28,135.15,135.2,5341.0,113.9231,113.9568,113.8473,113.8894,5341.0
2017-12-05 11:25:00,135.21,135.41,135.19,135.31,9063.0,113.8979,114.0663,113.881,113.9821,9063.0
2017-12-05 11:30:00,135.29,135.47,135.29,135.45,6710.0,113.9653,114.1169,113.9653,114.1,6710.0
2017-12-05 11:35:00,135.41,135.49,135.4,135.49,5604.0,114.0663,114.1337,114.0579,114.1337,5604.0
2017-12-05 11:40:00,135.5,135.62,135.49,135.62,6439.0,114.1422,114.2432,114.1337,114.2432,6439.0
2017-12-05 11:45:00,135.56,135.8,135.56,135.71,13341.0,114.1927,114.3949,114.1927,114.3191,13341.0
2017-12-05 11:50:00,135.7,135.8,135.7,135.77,5104.0,114.3106,114.3949,114.3106,114.3696,5104.0
2017-12-05 11:55:00,135.77,135.81,135.61,135.63,7043.0,114.3696,114.4033,114.2348,114.2517,7043.0
2017-12-05 12:00:00,135.68,135.71,135.5,135.5,9262.0,114.2938,114.3191,114.1422,114.1422,9262.0
2017-12-05 12:05:00,135.52,135.7,135.51,135.64,5981.0,114.159,114.3106,114.1506,114.2601,5981.0
2017-12-05 12:10:00,135.62,135.72,135.6,135.6,3527.0,114.2432,114.3275,114.2264,114.2264,3527.0
2017-12-05 12:15:00,135.58,135.67,135.55,135.64,4300.0,114.2095,114.2854,114.1843,114.2601,4300.0
2017-12-05 12:20:00,135.63,135.67,135.61,135.64,2941.0,114.2517,114.2854,114.2348,114.2601,2941.0
2017-12-05 12:25:00,135.69,135.72,135.53,135.61,6687.0,114.3022,114.3275,114.1674,114.2348,6687.0
2017-12-05 12:30:00,135.57,135.69,135.57,135.69,4154.0,114.2011,114.3022,114.2011,114.3022,4154.0
2017-12-05 12:35:00,135.65,135.71,135.58,135.61,2800.0,114.2685,114.3191,114.2095,114.2348,2800.0
2017-12-05 12:40:00,135.63,135.64,135.52,135.52,2200.0,114.2517,114.2601,114.159,114.159,2200.0
2017-12-05 12:45:00,135.52,135.56,135.49,135.5,3569.0,114.159,114.1927,114.1337,114.1422,3569.0
2017-12-05 12:50:00,135.48,135.54,135.48,135.5,3156.0,114.1253,114.1758,114.1253,114.1422,3156.0
2017-12-05 12:55:00,135.56,135.56,135.44,135.48,3950.0,114.1927,114.1927,114.0916,114.1253,3950.0
2017-12-05 13:00:00,135.49,135.66,135.44,135.53,5116.0,114.1337,114.2769,114.0916,114.1674,5116.0
2017-12-05 13:05:00,135.59,135.7,135.57,135.67,3035.0,114.218,114.3106,114.2011,114.2854,3035.0
2017-12-05 13:10:00,135.68,135.72,135.62,135.62,2049.0,114.2938,114.3275,114.2432,114.2432,2049.0
2017-12-05 13:15:00,135.63,135.63,135.48,135.59,4052.0,114.2517,114.2517,114.1253,114.218,4052.0
2017-12-05 13:20:00,135.57,135.64,135.57,135.63,2097.0,114.2011,114.2601,114.2011,114.2517,2097.0
2017-12-05 13:25:00,135.6,135.63,135.55,135.56,3557.0,114.2264,114.2517,114.1843,114.1927,3557.0
2017-12-05 13:30:00,135.56,135.59,135.48,135.51,2800.0,114.1927,114.218,114.1253,114.1506,2800.0
2017-12-05 13:35:00,135.53,135.55,135.48,135.55,3150.0,114.1674,114.1843,114.1253,114.1843,3150.0
2017-12-05 13:40:00,135.55,135.58,135.51,135.57,3588.0,114.1843,114.2095,114.1506,114.2011,3588.0
2017-12-05 13:45:00,135.54,135.61,135.49,135.6,3902.0,114.1758,114.2348,114.1337,114.2264,3902.0
2017-12-05 13:50:00,135.61,135.69,135.58,135.65,8687.0,114.2348,114.3022,114.2095,114.2685,8687.0
2017-12-05 13:55:00,135.64,135.72,135.59,135.72,7295.0,114.2601,114.3275,114.218,114.3275,7295.0
2017-12-05 14:00:00,135.69,135.81,135.66,135.79,3838.0,114.3022,114.4033,114.2769,114.3864,3838.0
2017-12-05 14:05:00,135.81,135.85,135.68,135.77,4392.0,114.4033,114.437,114.2938,114.3696,4392.0
2017-12-05 14:10:00,135.78,135.82,135.7,135.76,5207.0,114.378,114.4117,114.3106,114.3612,5207.0
2017-12-05 14:15:00,135.76,135.78,135.69,135.69,5045.0,114.3612,114.378,114.3022,114.3022,5045.0
2017-12-05 14:20:00,135.69,135.78,135.69,135.74,4653.0,114.3022,114.378,114.3022,114.3443,4653.0
2017-12-05 14:25:00,135.76,135.86,135.73,135.85,7027.0,114.3612,114.4454,114.3359,114.437,7027.0
2017-12-05 14:30:00,135.77,135.77,135.65,135.65,6016.0,114.3696,114.3696,114.2685,114.2685,6016.0
2017-12-05 14:35:00,135.65,135.71,135.54,135.58,9820.0,114.2685,114.3191,114.1758,114.2095,9820.0
2017-12-05 14:40:00,135.57,135.7,135.55,135.68,9371.0,114.2011,114.3106,114.1843,114.2938,9371.0
2017-12-05 14:45:00,135.68,135.76,135.63,135.73,6712.0,114.2938,114.3612,114.2517,114.3359,6712.0
2017-12-05 14:50:00,135.75,135.82,135.73,135.81,5847.0,114.3527,114.4117,114.3359,114.4033,5847.0
2017-12-05 14:55:00,135.77,135.85,135.73,135.81,9222.0,114.3696,114.437,114.3359,114.4033,9222.0
2017-12-05 15:00:00,135.79,135.82,135.64,135.64,12634.0,114.3864,114.4117,114.2601,114.2601,12634.0
2017-12-05 15:05:00,135.63,135.63,135.37,135.39,47878.0,114.2517,114.2517,114.0326,114.0495,47878.0
2017-12-05 15:10:00,135.37,135.44,135.33,135.4,16230.0,114.0326,114.0916,113.9989,114.0579,16230.0
2017-12-05 15:15:00,135.39,135.44,135.25,135.27,9777.0,114.0495,114.0916,113.9316,113.9484,9777.0
2017-12-05 15:20:00,135.27,135.27,135.16,135.25,21784.0,113.9484,113.9484,113.8557,113.9316,21784.0
2017-12-05 15:25:00,135.26,135.3,135.17,135.21,24877.0,113.94,113.9737,113.8642,113.8979,24877.0
2017-12-05 15:30:00,135.19,135.23,135.15,135.2,25795.0,113.881,113.9147,113.8473,113.8894,25795.0
2017-12-05 15:35:00,135.2,135.27,135.14,135.16,26507.0,113.8894,113.9484,113.8389,113.8557,26507.0
2017-12-05 15:40:00,135.14,135.29,135.12,135.23,27366.0,113.8389,113.9653,113.822,113.9147,27366.0
2017-12-05 15:45:00,135.22,135.25,135.15,135.15,43485.0,113.9063,113.9316,113.8473,113.8473,43485.0
2017-12-05 15:50:00,135.16,135.24,135.13,135.2,33648.0,113.8557,113.9231,113.8305,113.8894,33648.0
2017-12-05 15:55:00,135.21,135.4,135.18,135.31,70127.0,113.8979,114.0579,113.8726,113.9821,70127.0
2017-12-06 09:30:00,135.56,136.15,135.56,135.69,30483.0,114.1927,114.6897,114.1927,114.3022,30483.0
2017-12-06 09:35:00,135.75,135.75,135.13,135.39,14842.0,114.3527,114.3527,113.8305,114.0495,14842.0
2017-12-06 09:40:00,135.36,135.69,135.27,135.66,12651.0,114.0242,114.3022,113.9484,114.2769,12651.0
2017-12-06 09:45:00,135.6,135.92,135.6,135.92,16367.0,114.2264,114.4959,114.2264,114.4959,16367.0
2017-12-06 09:50:00,135.87,135.98,135.64,135.64,15316.0,114.4538,114.5465,114.2601,114.2601,15316.0
2017-12-06 09:55:00,135.72,135.95,135.69,135.74,14500.0,114.3275,114.5212,114.3022,114.3443,14500.0
2017-12-06 10:00:00,135.77,135.84,135.48,135.48,12407.0,114.3696,114.4286,114.1253,114.1253,12407.0
2017-12-06 10:05:00,135.37,135.56,135.37,135.47,5500.0,114.0326,114.1927,114.0326,114.1169,5500.0
2017-12-06 10:10:00,135.47,135.6,135.41,135.48,6599.0,114.1169,114.2264,114.0663,114.1253,6599.0
2017-12-06 10:15:00,135.48,135.48,135.16,135.24,7857.0,114.1253,114.1253,113.8557,113.9231,7857.0
2017-12-06 10:20:00,135.26,135.26,135.11,135.22,8649.0,113.94,113.94,113.8136,113.9063,8649.0
2017-12-06 10:25:00,135.23,135.31,135.19,135.3,4375.0,113.9147,113.9821,113.881,113.9737,4375.0
2017-12-06 10:30:00,135.31,135.46,135.3,135.44,9584.0,113.9821,114.1085,113.9737,114.0916,9584.0
2017-12-06 10:35:00,135.42,135.55,135.4,135.45,6194.0,114.0748,114.1843,114.0579,114.1,6194.0
2017-12-06 10:40:00,135.49,135.6,135.46,135.6,3640.0,114.1337,114.2264,114.1085,114.2264,3640.0
2017-12-06 10:45:00,135.58,135.79,135.53,135.64,11738.0,114.2095,114.3864,114.1674,114.2601,11738.0
2017-12-06 10:50:00,135.65,135.85,135.65,135.81,6771.0,114.2685,114.437,114.2685,114.4033,6771.0
2017-12-06 10:55:00,135.81,135.89,135.73,135.79,12333.0,114.4033,114.4707,114.3359,114.3864,12333.0
2017-12-06 11:00:00,135.78,135.83,135.72,135.76,9419.0,114.378,114.4201,114.3275,114.3612,9419.0
2017-12-06 11:05:00,135.76,135.81,135.68,135.78,4500.0,114.3612,114.4033,114.2938,114.378,4500.0
2017-12-06 11:10:00,135.79,135.9,135.7,135.83,5890.0,114.3864,114.4791,114.3106,114.4201,5890.0
2017-12-06 11:15:00,135.8,135.81,135.68,135.73,8968.0,114.3949,114.4033,114.2938,114.3359,8968.0
2017-12-06 11:20:00,135.75,135.93,135.75,135.9,6432.0,114.3527,114.5044,114.3527,114.4791,6432.0
2017-12-06 11:25:00,135.89,136.05,135.86,135.97,8324.0,114.4707,114.6055,114.4454,114.5381,8324.0
2017-12-06 11:30:00,136.0,136.11,135.97,136.05,5316.0,114.5633,114.656,114.5381,114.6055,5316.0
2017-12-06 11:35:00,136.07,136.1,135.93,135.94,4059.0,114.6223,114.6476,114.5044,114.5128,4059.0
2017-12-06 11:40:00,135.97,135.98,135.87,135.9,6563.0,114.5381,114.5465,114.4538,114.4791,6563.0
2017-12-06 11:45:00,135.91,135.92,135.76,135.83,4825.0,114.4875,114.4959,114.3612,114.4201,4825.0
2017-12-06 11:50:00,135.8,135.8,135.7,135.74,2901.0,114.3949,114.3949,114.3106,114.3443,2901.0
2017-12-06 11:55:00,135.73,135.77,135.61,135.67,8846.0,114.3359,114.3696,114.2348,114.2854,8846.0
2017-12-06 12:00:00,135.66,135.79,135.6,135.78,8518.0,114.2769,114.3864,114.2264,114.378,8518.0
2017-12-06 12:05:00,135.75,135.76,135.67,135.67,4427.0,114.3527,114.3612,114.2854,114.2854,4427.0
2017-12-06 12:10:00,135.69,135.69,135.64,135.68,4650.0,114.3022,114.3022,114.2601,114.2938,4650.0
2017-12-06 12:15:00,135.68,135.77,135.64,135.75,11550.0,114.2938,114.3696,114.2601,114.3527,11550.0
2017-12-06 12:20:00,135.75,135.9,135.71,135.79,10554.0,114.3527,114.4791,114.3191,114.3864,10554.0
2017-12-06 12:25:00,135.79,135.84,135.75,135.76,6211.0,114.3864,114.4286,114.3527,114.3612,6211.0
2017-12-06 12:30:00,135.76,135.84,135.72,135.84,6176.0,114.3612,114.4286,114.3275,114.4286,6176.0
2017-12-06 12:35:00,135.83,135.85,135.75,135.75,2538.0,114.4201,114.437,114.3527,114.3527,2538.0
2017-12-06 12:40:00,135.78,135.86,135.75,135.83,3260.0,114.378,114.4454,114.3527,114.4201,3260.0
2017-12-06 12:45:00,135.81,135.91,135.79,135.86,3252.0,114.4033,114.4875,114.3864,114.4454,3252.0
2017-12-06 12:50:00,135.86,135.88,135.78,135.83,7371.0,114.4454,114.4623,114.378,114.4201,7371.0
2017-12-06 12:55:00,135.8,135.84,135.78,135.81,2600.0,114.3949,114.4286,114.378,114.4033,2600.0
2017-12-06 13:00:00,135.79,135.79,135.73,135.73,2939.0,114.3864,114.3864,114.3359,114.3359,2939.0
2017-12-06 13:05:00,135.75,135.86,135.75,135.85,4584.0,114.3527,114.4454,114.3527,114.437,4584.0
2017-12-06 13:10:00,135.83,135.86,135.81,135.83,4000.0,114.4201,114.4454,114.4033,114.4201,4000.0
2017-12-06 13:15:00,135.79,135.84,135.72,135.72,3944.0,114.3864,114.4286,114.3275,114.3275,3944.0
2017-12-06 13:20:00,135.71,135.74,135.65,135.65,2113.0,114.3191,114.3443,114.2685,114.2685,2113.0
2017-12-06 13:25:00,135.68,135.72,135.64,135.72,3997.0,114.2938,114.3275,114.2601,114.3275,3997.0
2017-12-06 13:30:00,135.7,135.75,135.66,135.75,3211.0,114.3106,114.3527,114.2769,114.3527,3211.0
2017-12-06 13:35:00,135.74,135.77,135.68,135.68,3216.0,114.3443,114.3696,114.2938,114.2938,3216.0
2017-12-06 13:40:00,135.66,135.74,135.59,135.59,3223.0,114.2769,114.3443,114.218,114.218,3223.0
2017-12-06 13:45:00,135.59,135.62,135.57,135.61,2000.0,114.218,114.2432,114.2011,114.2348,2000.0
2017-12-06 13:50:00,135.59,135.64,135.51,135.55,4228.0,114.218,114.2601,114.1506,114.1843,4228.0
2017-12-06 13:55:00,135.55,135.61,135.53,135.56,4127.0,114.1843,114.2348,114.1674,114.1927,4127.0
2017-12-06 14:00:00,135.56,135.64,135.53,135.62,5000.0,114.1927,114.2601,114.1674,114.2432,5000.0
2017-12-06 14:05:00,135.63,135.65,135.56,135.57,2665.0,114.2517,114.2685,114.1927,114.2011,2665.0
2017-12-06 14:10:00,135.62,135.64,135.58,135.6,6287.0,114.2432,114.2601,114.2095,114.2264,6287.0
2017-12-06 14:15:00,135.57,135.62,135.56,135.59,2855.0,114.2011,114.2432,114.1927,114.218,2855.0
2017-12-06 14:20:00,135.6,135.6,135.49,135.57,5013.0,114.2264,114.2264,114.1337,114.2011,5013.0
2017-12-06 14:25:00,135.53,135.59,135.49,135.55,3649.0,114.1674,114.218,114.1337,114.1843,3649.0
2017-12-06 14:30:00,135.54,135.57,135.53,135.55,3213.0,114.1758,114.2011,114.1674,114.1843,3213.0
2017-12-06 14:35:00,135.55,135.67,135.55,135.56,6576.0,114.1843,114.2854,114.1843,114.1927,6576.0
2017-12-06 14:40:00,135.58,135.6,135.52,135.57,4444.0,114.2095,114.2264,114.159,114.2011,4444.0
2017-12-06 14:45:00,135.6,135.61,135.57,135.59,2419.0,114.2264,114.2348,114.2011,114.218,2419.0
2017-12-06 14:50:00,135.59,135.61,135.57,135.57,4210.0,114.218,114.2348,114.2011,114.2011,4210.0
2017-12-06 14:55:00,135.56,135.62,135.54,135.62,3739.0,114.1927,114.2432,114.1758,114.2432,3739.0
2017-12-06 15:00:00,135.62,135.67,135.55,135.67,5243.0,114.2432,114.2854,114.1843,114.2854,5243.0
2017-12-06 15:05:00,135.66,135.71,135.64,135.69,6559.0,114.2769,114.3191,114.2601,114.3022,6559.0
2017-12-06 15:10:00,135.67,135.69,135.62,135.62,4200.0,114.2854,114.3022,114.2432,114.2432,4200.0
2017-12-06 15:15:00,135.62,135.69,135.61,135.66,6212.0,114.2432,114.3022,114.2348,114.2769,6212.0
2017-12-06 15:20:00,135.65,135.7,135.62,135.65,7021.0,114.2685,114.3106,114.2432,114.2685,7021.0
2017-12-06 15:25:00,135.63,135.65,135.56,135.6,8225.0,114.2517,114.2685,114.1927,114.2264,8225.0
2017-12-06 15:30:00,135.59,135.65,135.59,135.61,17348.0,114.218,114.2685,114.218,114.2348,17348.0
2017-12-06 15:35:00,135.62,135.67,135.61,135.66,13108.0,114.2432,114.2854,114.2348,114.2769,13108.0
2017-12-06 15:40:00,135.65,135.66,135.63,135.64,21931.0,114.2685,114.2769,114.2517,114.2601,21931.0
2017-12-06 15:45:00,135.64,135.66,135.55,135.55,24588.0,114.2601,114.2769,114.1843,114.1843,24588.0
2017-12-06 15:50:00,135.53,135.53,135.3,135.38,24794.0,114.1674,114.1674,113.9737,114.0411,24794.0
2017-12-06 15:55:00,135.38,135.39,135.29,135.36,39517.0,114.0411,114.0495,113.9653,114.0242,39517.0
2017-12-07 09:30:00,134.8,135.14,134.55,134.82,22716.0,113.5525,113.8389,113.3419,113.5693,22716.0
2017-12-07 09:35:00,134.86,134.96,134.56,134.56,16981.0,113.603,113.6873,113.3503,113.3503,16981.0
2017-12-07 09:40:00,134.57,135.02,134.46,135.02,8600.0,113.3587,113.7378,113.2661,113.7378,8600.0
2017-12-07 09:45:00,134.94,134.95,134.46,134.46,10636.0,113.6704,113.6788,113.2661,113.2661,10636.0
2017-12-07 09:50:00,134.52,134.56,134.43,134.47,5272.0,113.3166,113.3503,113.2408,113.2745,5272.0
2017-12-07 09:55:00,134.47,134.61,134.34,134.4,9330.0,113.2745,113.3924,113.165,113.2155,9330.0
2017-12-07 10:00:00,134.42,134.48,134.33,134.4,8018.0,113.2324,113.2829,113.1566,113.2155,8018.0
2017-12-07 10:05:00,134.43,134.56,134.4,134.41,9045.0,113.2408,113.3503,113.2155,113.224,9045.0
2017-12-07 10:10:00,134.51,134.71,134.51,134.64,5246.0,113.3082,113.4767,113.3082,113.4177,5246.0
2017-12-07 10:15:00,134.64,134.68,134.57,134.61,8527.0,113.4177,113.4514,113.3587,113.3924,8527.0
2017-12-07 10:20:00,134.61,134.61,134.38,134.38,3805.0,113.3924,113.3924,113.1987,113.1987,3805.0
2017-12-07 10:25:00,134.36,134.56,134.36,134.47,4299.0,113.1818,113.3503,113.1818,113.2745,4299.0
2017-12-07 10:30:00,134.53,134.63,134.46,134.49,14347.0,113.325,113.4093,113.2661,113.2913,14347.0
2017-12-07 10:35:00,134.48,134.48,134.3,134.3,4453.0,113.2829,113.2829,113.1313,113.1313,4453.0
2017-12-07 10:40:00,134.29,134.29,134.06,134.14,8609.0,113.1229,113.1229,112.9291,112.9965,8609.0
2017-12-07 10:45:00,134.14,134.18,134.05,134.08,7284.0,112.9965,113.0302,112.9207,112.946,7284.0
2017-12-07 10:50:00,134.06,134.27,134.06,134.24,5393.0,112.9291,113.106,112.9291,113.0808,5393.0
2017-12-07 10:55:00,134.27,134.28,134.21,134.24,4940.0,113.106,113.1145,113.0555,113.0808,4940.0
2017-12-07 11:00:00,134.28,134.32,134.2,134.2,7659.0,113.1145,113.1481,113.0471,113.0471,7659.0
2017-12-07 11:05:00,134.21,134.23,134.07,134.07,5434.0,113.0555,113.0723,112.9376,112.9376,5434.0
2017-12-07 11:10:00,134.07,134.08,133.95,134.03,9929.0,112.9376,112.946,112.8365,112.9039,9929.0
2017-12-07 11:15:00,134.04,134.08,134.0,134.08,5326.0,112.9123,112.946,112.8786,112.946,5326.0
2017-12-07 11:20:00,134.09,134.12,134.04,134.07,5775.0,112.9544,112.9797,112.9123,112.9376,5775.0
2017-12-07 11:25:00,134.09,134.29,134.08,134.29,6207.0,112.9544,113.1229,112.946,113.1229,6207.0
2017-12-07 11:30:00,134.33,134.52,134.32,134.52,6972.0,113.1566,113.3166,113.1481,113.3166,6972.0
2017-12-07 11:35:00,134.52,134.58,134.36,134.36,8593.0,113.3166,113.3672,113.1818,113.1818,8593.0
2017-12-07 11:40:00,134.38,134.38,134.27,134.34,5355.0,113.1987,113.1987,113.106,113.165,5355.0
2017-12-07 11:45:00,134.35,134.41,134.31,134.41,5684.0,113.1734,113.224,113.1397,113.224,5684.0
2017-12-07 11:50:00,134.43,134.43,134.35,134.39,3740.0,113.2408,113.2408,113.1734,113.2071,3740.0
2017-12-07 11:55:00,134.39,134.52,134.36,134.45,18498.0,113.2071,113.3166,113.1818,113.2577,18498.0
2017-12-07 12:00:00,134.5,134.51,134.42,134.47,5094.0,113.2998,113.3082,113.2324,113.2745,5094.0
2017-12-07 12:05:00,134.46,134.47,134.32,134.35,7673.0,113.2661,113.2745,113.1481,113.1734,7673.0
2017-12-07 12:10:00,134.41,134.53,134.39,134.47,7074.0,113.224,113.325,113.2071,113.2745,7074.0
2017-12-07 12:15:00,134.5,134.55,134.42,134.53,4105.0,113.2998,113.3419,113.2324,113.325,4105.0
2017-12-07 12:20:00,134.52,134.65,134.5,134.55,4083.0,113.3166,113.4261,113.2998,113.3419,4083.0
2017-12-07 12:25:00,134.56,134.74,134.55,134.68,5843.0,113.3503,113.5019,113.3419,113.4514,5843.0
2017-12-07 12:30:00,134.66,134.67,134.56,134.64,4941.0,113.4346,113.443,113.3503,113.4177,4941.0
2017-12-07 12:35:00,134.67,134.68,134.53,134.57,5203.0,113.443,113.4514,113.325,113.3587,5203.0
2017-12-07 12:40:00,134.57,134.65,134.53,134.65,4306.0,113.3587,113.4261,113.325,113.4261,4306.0
2017-12-07 12:45:00,134.6,134.64,134.56,134.59,3401.0,113.384,113.4177,113.3503,113.3756,3401.0
2017-12-07 12:50:00,134.56,134.63,134.51,134.61,2859.0,113.3503,113.4093,113.3082,113.3924,2859.0
2017-12-07 12:55:00,134.62,134.74,134.56,134.65,5585.0,113.4009,113.5019,113.3503,113.4261,5585.0
2017-12-07 13:00:00,134.69,134.75,134.54,134.6,3971.0,113.4598,113.5104,113.3335,113.384,3971.0
2017-12-07 13:05:00,134.64,134.66,134.57,134.61,5042.0,113.4177,113.4346,113.3587,113.3924,5042.0
2017-12-07 13:10:00,134.6,134.67,134.57,134.59,3241.0,113.384,113.443,113.3587,113.3756,3241.0
2017-12-07 13:15:00,134.57,134.64,134.57,134.61,3400.0,113.3587,113.4177,113.3587,113.3924,3400.0
2017-12-07 13:20:00,134.58,134.66,134.55,134.61,3500.0,113.3672,113.4346,113.3419,113.3924,3500.0
2017-12-07 13:25:00,134.65,134.69,134.6,134.65,5306.0,113.4261,113.4598,113.384,113.4261,5306.0
2017-12-07 13:30:00,134.64,134.66,134.59,134.64,4079.0,113.4177,113.4346,113.3756,113.4177,4079.0
2017-12-07 13:35:00,134.62,134.65,134.57,134.59,5221.0,113.4009,113.4261,113.3587,113.3756,5221.0
2017-12-07 13:40:00,134.61,134.64,134.6,134.64,1814.0,113.3924,113.4177,113.384,113.4177,1814.0
2017-12-07 13:45:00,134.62,134.62,134.52,134.54,6695.0,113.4009,113.4009,113.3166,113.3335,6695.0
2017-12-07 13:50:00,134.52,134.58,134.51,134.55,3725.0,113.3166,113.3672,113.3082,113.3419,3725.0
2017-12-07 13:55:00,134.53,134.61,134.5,134.53,4427.0,113.325,113.3924,113.2998,113.325,4427.0
2017-12-07 14:00:00,134.49,134.56,134.47,134.47,3533.0,113.2913,113.3503,113.2745,113.2745,3533.0
2017-12-07 14:05:00,134.48,134.54,134.42,134.43,5486.0,113.2829,113.3335,113.2324,113.2408,5486.0
2017-12-07 14:10:00,134.43,134.51,134.42,134.47,3777.0,113.2408,113.3082,113.2324,113.2745,3777.0
2017-12-07 14:15:00,134.48,134.48,134.43,134.47,5165.0,113.2829,113.2829,113.2408,113.2745,5165.0
2017-12-07 14:20:00,134.44,134.47,134.41,134.46,3078.0,113.2492,113.2745,113.224,113.2661,3078.0
2017-12-07 14:25:00,134.45,134.45,134.3,134.34,7968.0,113.2577,113.2577,113.1313,113.165,7968.0
2017-12-07 14:30:00,134.34,134.38,134.25,134.25,9163.0,113.165,113.1987,113.0892,113.0892,9163.0
2017-12-07 14:35:00,134.24,134.3,134.23,134.23,5161.0,113.0808,113.1313,113.0723,113.0723,5161.0
2017-12-07 14:40:00,134.21,134.22,134.1,134.15,14060.0,113.0555,113.0639,112.9628,113.0049,14060.0
2017-12-07 14:45:00,134.13,134.16,134.05,134.15,11232.0,112.9881,113.0134,112.9207,113.0049,11232.0
2017-12-07 14:50:00,134.14,134.16,134.07,134.09,7385.0,112.9965,113.0134,112.9376,112.9544,7385.0
2017-12-07 14:55:00,134.1,134.16,134.09,134.13,8478.0,112.9628,113.0134,112.9544,112.9881,8478.0
2017-12-07 15:00:00,134.16,134.26,134.14,134.25,12181.0,113.0134,113.0976,112.9965,113.0892,12181.0
2017-12-07 15:05:00,134.23,134.32,134.23,134.26,9250.0,113.0723,113.1481,113.0723,113.0976,9250.0
2017-12-07 15:10:00,134.26,134.3,134.23,134.29,6999.0,113.0976,113.1313,113.0723,113.1229,6999.0
2017-12-07 15:15:00,134.31,134.38,134.31,134.34,20722.0,113.1397,113.1987,113.1397,113.165,20722.0
2017-12-07 15:20:00,134.34,134.35,134.24,134.32,14001.0,113.165,113.1734,113.0808,113.1481,14001.0
2017-12-07 15:25:00,134.34,134.42,134.34,134.41,9711.0,113.165,113.2324,113.165,113.224,9711.0
2017-12-07 15:30:00,134.41,134.41,134.28,134.31,20540.0,113.224,113.224,113.1145,113.1397,20540.0
2017-12-07 15:35:00,134.31,134.38,134.3,134.34,13614.0,113.1397,113.1987,113.1313,113.165,13614.0
2017-12-07 15:40:00,134.35,134.37,134.3,134.33,25021.0,113.1734,113.1903,113.1313,113.1566,25021.0
2017-12-07 15:45:00,134.33,134.33,134.19,134.2,17951.0,113.1566,113.1566,113.0386,113.0471,17951.0
2017-12-07 15:50:00,134.19,134.19,134.06,134.11,33043.0,113.0386,113.0386,112.9291,112.9712,33043.0
2017-12-07 15:55:00,134.12,134.23,134.1,134.21,52132.0,112.9797,113.0723,112.9628,113.0555,52132.0
2017-12-08 09:30:00,133.76,133.81,133.38,133.52,17876.0,113.283,113.3253,112.9611,113.0797,17876.0
2017-12-08 09:35:00,133.49,133.55,133.2,133.31,9916.0,113.0543,113.1051,112.8087,112.9019,9916.0
2017-12-08 09:40:00,133.27,133.4,133.09,133.36,13470.0,112.868,112.9781,112.7155,112.9442,13470.0
2017-12-08 09:45:00,133.31,133.36,132.82,132.95,11793.0,112.9019,112.9442,112.4869,112.597,11793.0
2017-12-08 09:50:00,133.02,133.42,133.0,133.34,21391.0,112.6563,112.995,112.6393,112.9273,21391.0
2017-12-08 09:55:00,133.32,133.56,133.1,133.1,19881.0,112.9103,113.1136,112.724,112.724,19881.0
2017-12-08 10:00:00,133.19,133.49,133.16,133.22,14494.0,112.8002,113.0543,112.7748,112.8256,14494.0
2017-12-08 10:05:00,133.19,133.26,133.03,133.26,6288.0,112.8002,112.8595,112.6647,112.8595,6288.0
2017-12-08 10:10:00,133.25,133.25,133.02,133.12,10122.0,112.851,112.851,112.6563,112.7409,10122.0
2017-12-08 10:15:00,133.1,133.21,133.0,133.13,15439.0,112.724,112.8172,112.6393,112.7494,15439.0
2017-12-08 10:20:00,133.15,133.22,133.09,133.14,8838.0,112.7664,112.8256,112.7155,112.7579,8838.0
2017-12-08 10:25:00,133.18,133.21,133.04,133.04,11828.0,112.7918,112.8172,112.6732,112.6732,11828.0
2017-12-08 10:30:00,133.04,133.19,133.01,133.1,39279.0,112.6732,112.8002,112.6478,112.724,39279.0
2017-12-08 10:35:00,133.09,133.13,133.03,133.07,11345.0,112.7155,112.7494,112.6647,112.6986,11345.0
2017-12-08 10:40:00,133.05,133.16,133.0,133.1,19216.0,112.6817,112.7748,112.6393,112.724,19216.0
2017-12-08 10:45:00,133.11,133.11,132.87,132.91,10667.0,112.7325,112.7325,112.5292,112.5631,10667.0
2017-12-08 10:50:00,132.91,132.91,132.81,132.9,6560.0,112.5631,112.5631,112.4784,112.5546,6560.0
2017-12-08 10:55:00,132.88,133.23,132.86,133.19,12563.0,112.5377,112.8341,112.5208,112.8002,12563.0
2017-12-08 11:00:00,133.21,133.27,133.12,133.12,8167.0,112.8172,112.868,112.7409,112.7409,8167.0
2017-12-08 11:05:00,133.11,133.13,133.05,133.09,8071.0,112.7325,112.7494,112.6817,112.7155,8071.0
2017-12-08 11:10:00,133.08,133.1,132.93,132.94,7656.0,112.7071,112.724,112.58,112.5885,7656.0
2017-12-08 11:15:00,132.95,132.98,132.9,132.98,9886.0,112.597,112.6224,112.5546,112.6224,9886.0
2017-12-08 11:20:00,132.97,133.05,132.94,133.05,7414.0,112.6139,112.6817,112.5885,112.6817,7414.0
2017-12-08 11:25:00,133.07,133.09,132.86,132.89,8855.0,112.6986,112.7155,112.5208,112.5462,8855.0
2017-12-08 11:30:00,132.92,132.99,132.88,132.97,7662.0,112.5716,112.6308,112.5377,112.6139,7662.0
2017-12-08 11:35:00,132.98,133.14,132.97,133.14,6594.0,112.6224,112.7579,112.6139,112.7579,6594.0
2017-12-08 11:40:00,133.15,133.23,133.14,133.2,6182.0,112.7664,112.8341,112.7579,112.8087,6182.0
2017-12-08 11:45:00,133.22,133.26,133.2,133.22,4675.0,112.8256,112.8595,112.8087,112.8256,4675.0
2017-12-08 11:50:00,133.21,133.29,133.17,133.24,7492.0,112.8172,112.8849,112.7833,112.8426,7492.0
2017-12-08 11:55:00,133.24,133.29,133.18,133.28,6326.0,112.8426,112.8849,112.7918,112.8765,6326.0
2017-12-08 12:00:00,133.31,133.49,133.31,133.46,5005.0,112.9019,113.0543,112.9019,113.0289,5005.0
2017-12-08 12:05:00,133.46,133.48,133.38,133.4,5524.0,113.0289,113.0458,112.9611,112.9781,5524.0
2017-12-08 12:10:00,133.39,133.44,133.39,133.43,4875.0,112.9696,113.012,112.9696,113.0035,4875.0
2017-12-08 12:15:00,133.42,133.49,133.4,133.4,4216.0,112.995,113.0543,112.9781,112.9781,4216.0
2017-12-08 12:20:00,133.4,133.42,133.35,133.38,4362.0,112.9781,112.995,112.9357,112.9611,4362.0
2017-12-08 12:25:00,133.38,133.52,133.38,133.42,5517.0,112.9611,113.0797,112.9611,112.995,5517.0
2017-12-08 12:30:00,133.43,133.58,133.42,133.58,4400.0,113.0035,113.1305,112.995,113.1305,4400.0
2017-12-08 12:35:00,133.58,133.6,133.5,133.5,2880.0,113.1305,113.1475,113.0628,113.0628,2880.0
2017-12-08 12:40:00,133.5,133.51,133.44,133.48,4134.0,113.0628,113.0712,113.012,113.0458,4134.0
2017-12-08 12:45:00,133.47,133.49,133.39,133.4,8283.0,113.0374,113.0543,112.9696,112.9781,8283.0
2017-12-08 12:50:00,133.43,133.43,133.33,133.34,6147.0,113.0035,113.0035,112.9188,112.9273,6147.0
2017-12-08 12:55:00,133.33,133.33,133.27,133.27,1418.0,112.9188,112.9188,112.868,112.868,1418.0
2017-12-08 13:00:00,133.27,133.27,133.22,133.27,3036.0,112.868,112.868,112.8256,112.868,3036.0
2017-12-08 13:05:00,133.29,133.29,133.28,133.28,925.0,112.8849,112.8849,112.8765,112.8765,925.0
2017-12-08 13:10:00,133.3,133.36,133.3,133.33,2929.0,112.8934,112.9442,112.8934,112.9188,2929.0
2017-12-08 13:15:00,133.33,133.37,133.29,133.3,4991.0,112.9188,112.9527,112.8849,112.8934,4991.0
2017-12-08 13:20:00,133.31,133.35,133.28,133.32,2276.0,112.9019,112.9357,112.8765,112.9103,2276.0
2017-12-08 13:25:00,133.33,133.37,133.32,133.34,3120.0,112.9188,112.9527,112.9103,112.9273,3120.0
2017-12-08 13:30:00,133.31,133.32,133.21,133.24,7300.0,112.9019,112.9103,112.8172,112.8426,7300.0
2017-12-08 13:35:00,133.25,133.29,133.19,133.25,6851.0,112.851,112.8849,112.8002,112.851,6851.0
2017-12-08 13:40:00,133.24,133.3,133.21,133.24,4450.0,112.8426,112.8934,112.8172,112.8426,4450.0
2017-12-08 13:45:00,133.24,133.28,133.23,133.26,3383.0,112.8426,112.8765,112.8341,112.8595,3383.0
2017-12-08 13:50:00,133.29,133.36,133.29,133.33,4491.0,112.8849,112.9442,112.8849,112.9188,4491.0
2017-12-08 13:55:00,133.35,133.41,133.35,133.4,10139.0,112.9357,112.9866,112.9357,112.9781,10139.0
2017-12-08 14:00:00,133.39,133.51,133.37,133.5,9524.0,112.9696,113.0712,112.9527,113.0628,9524.0
2017-12-08 14:05:00,133.5,133.51,133.44,133.45,5864.0,113.0628,113.0712,113.012,113.0204,5864.0
2017-12-08 14:10:00,133.42,133.42,133.34,133.36,4195.0,112.995,112.995,112.9273,112.9442,4195.0
2017-12-08 14:15:00,133.34,133.4,133.31,133.39,5771.0,112.9273,112.9781,112.9019,112.9696,5771.0
2017-12-08 14:20:00,133.41,133.47,133.4,133.42,7105.0,112.9866,113.0374,112.9781,112.995,7105.0
2017-12-08 14:25:00,133.46,133.48,133.39,133.39,2968.0,113.0289,113.0458,112.9696,112.9696,2968.0
2017-12-08 14:30:00,133.4,133.4,133.3,133.36,3194.0,112.9781,112.9781,112.8934,112.9442,3194.0
2017-12-08 14:35:00,133.37,133.37,133.31,133.36,4065.0,112.9527,112.9527,112.9019,112.9442,4065.0
2017-12-08 14:40:00,133.36,133.4,133.33,133.36,6295.0,112.9442,112.9781,112.9188,112.9442,6295.0
2017-12-08 14:45:00,133.34,133.34,133.31,133.31,3279.0,112.9273,112.9273,112.9019,112.9019,3279.0
2017-12-08 14:50:00,133.31,133.42,133.29,133.39,7252.0,112.9019,112.995,112.8849,112.9696,7252.0
2017-12-08 14:55:00,133.4,133.41,133.37,133.41,5156.0,112.9781,112.9866,112.9527,112.9866,5156.0
2017-12-08 15:00:00,133.44,133.45,133.4,133.44,7677.0,113.012,113.0204,112.9781,113.012,7677.0
2017-12-08 15:05:00,133.44,133.46,133.42,133.42,3350.0,113.012,113.0289,112.995,112.995,3350.0
2017-12-08 15:10:00,133.42,133.42,133.36,133.37,5085.0,112.995,112.995,112.9442,112.9527,5085.0
2017-12-08 15:15:00,133.38,133.39,133.27,133.27,4264.0,112.9611,112.9696,112.868,112.868,4264.0
2017-12-08 15:20:00,133.26,133.37,133.25,133.36,4096.0,112.8595,112.9527,112.851,112.9442,4096.0
2017-12-08 15:25:00,133.37,133.37,133.32,133.35,9498.0,112.9527,112.9527,112.9103,112.9357,9498.0
2017-12-08 15:30:00,133.36,133.42,133.32,133.42,9865.0,112.9442,112.995,112.9103,112.995,9865.0
2017-12-08 15:35:00,133.4,133.43,133.32,133.37,16435.0,112.9781,113.0035,112.9103,112.9527,16435.0
2017-12-08 15:40:00,133.4,133.49,133.39,133.49,11371.0,112.9781,113.0543,112.9696,113.0543,11371.0
2017-12-08 15:45:00,133.49,133.6,133.48,133.55,24862.0,113.0543,113.1475,113.0458,113.1051,24862.0
2017-12-08 15:50:00,133.55,133.66,133.55,133.64,22151.0,113.1051,113.1983,113.1051,113.1813,22151.0
2017-12-08 15:55:00,133.64,133.75,133.62,133.73,68017.0,113.1813,113.2745,113.1644,113.2576,68017.0
2017-12-11 09:30:00,133.92,133.99,133.23,133.37,19067.0,113.4185,113.4778,112.8341,112.9527,19067.0
2017-12-11 09:35:00,133.25,133.36,132.82,132.83,9436.0,112.851,112.9442,112.4869,112.4953,9436.0
2017-12-11 09:40:00,132.83,133.28,132.82,133.28,13416.0,112.4953,112.8765,112.4869,112.8765,13416.0
2017-12-11 09:45:00,133.31,133.31,133.08,133.3,8457.0,112.9019,112.9019,112.7071,112.8934,8457.0
2017-12-11 09:50:00,133.3,133.35,133.18,133.27,5349.0,112.8934,112.9357,112.7918,112.868,5349.0
2017-12-11 09:55:00,133.3,133.49,133.3,133.39,9262.0,112.8934,113.0543,112.8934,112.9696,9262.0
2017-12-11 10:00:00,133.36,133.57,133.35,133.53,6096.0,112.9442,113.1221,112.9357,113.0882,6096.0
2017-12-11 10:05:00,133.5,133.54,133.38,133.44,6770.0,113.0628,113.0967,112.9611,113.012,6770.0
2017-12-11 10:10:00,133.4,133.45,133.33,133.33,3723.0,112.9781,113.0204,112.9188,112.9188,3723.0
2017-12-11 10:15:00,133.31,133.34,133.16,133.16,5573.0,112.9019,112.9273,112.7748,112.7748,5573.0
2017-12-11 10:20:00,133.15,133.28,133.09,133.15,8719.0,112.7664,112.8765,112.7155,112.7664,8719.0
2017-12-11 10:25:00,133.14,133.22,133.12,133.22,8677.0,112.7579,112.8256,112.7409,112.8256,8677.0
2017-12-11 10:30:00,133.2,133.2,133.0,133.0,35510.0,112.8087,112.8087,112.6393,112.6393,35510.0
2017-12-11 10:35:00,133.02,133.1,133.02,133.1,3756.0,112.6563,112.724,112.6563,112.724,3756.0
2017-12-11 10:40:00,133.11,133.12,133.02,133.06,4816.0,112.7325,112.7409,112.6563,112.6901,4816.0
2017-12-11 10:45:00,133.05,133.1,133.01,133.06,3231.0,112.6817,112.724,112.6478,112.6901,3231.0
2017-12-11 10:50:00,133.02,133.05,132.98,133.02,4253.0,112.6563,112.6817,112.6224,112.6563,4253.0
2017-12-11 10:55:00,133.04,133.07,132.85,132.85,6947.0,112.6732,112.6986,112.5123,112.5123,6947.0
2017-12-11 11:00:00,132.86,132.94,132.82,132.89,3774.0,112.5208,112.5885,112.4869,112.5462,3774.0
2017-12-11 11:05:00,132.93,132.99,132.91,132.91,4408.0,112.58,112.6308,112.5631,112.5631,4408.0
2017-12-11 11:10:00,132.95,132.95,132.87,132.88,5180.0,112.597,112.597,112.5292,112.5377,5180.0
2017-12-11 11:15:00,132.88,133.11,132.88,133.11,5832.0,112.5377,112.7325,112.5377,112.7325,5832.0
2017-12-11 11:20:00,133.12,133.12,133.05,133.07,3395.0,112.7409,112.7409,112.6817,112.6986,3395.0
2017-12-11 11:25:00,133.07,133.21,133.07,133.17,6669.0,112.6986,112.8172,112.6986,112.7833,6669.0
2017-12-11 11:30:00,133.17,133.17,133.1,133.11,2420.0,112.7833,112.7833,112.724,112.7325,2420.0
2017-12-11 11:35:00,133.11,133.16,133.11,133.14,4173.0,112.7325,112.7748,112.7325,112.7579,4173.0
2017-12-11 11:40:00,133.13,133.17,133.12,133.12,3144.0,112.7494,112.7833,112.7409,112.7409,3144.0
2017-12-11 11:45:00,133.12,133.12,133.01,133.01,3157.0,112.7409,112.7409,112.6478,112.6478,3157.0
2017-12-11 11:50:00,132.98,133.05,132.95,132.97,3900.0,112.6224,112.6817,112.597,112.6139,3900.0
2017-12-11 11:55:00,132.99,133.05,132.98,132.99,5746.0,112.6308,112.6817,112.6224,112.6308,5746.0
2017-12-11 12:00:00,132.99,133.0,132.9,132.91,4873.0,112.6308,112.6393,112.5546,112.5631,4873.0
2017-12-11 12:05:00,132.91,132.91,132.83,132.87,2565.0,112.5631,112.5631,112.4953,112.5292,2565.0
2017-12-11 12:10:00,132.9,132.98,132.9,132.94,3900.0,112.5546,112.6224,112.5546,112.5885,3900.0
2017-12-11 12:15:00,132.94,132.98,132.92,132.95,4300.0,112.5885,112.6224,112.5716,112.597,4300.0
2017-12-11 12:20:00,132.95,132.98,132.91,132.96,3800.0,112.597,112.6224,112.5631,112.6054,3800.0
2017-12-11 12:25:00,132.96,133.0,132.92,132.99,2673.0,112.6054,112.6393,112.5716,112.6308,2673.0
2017-12-11 12:30:00,132.96,132.96,132.89,132.93,1828.0,112.6054,112.6054,112.5462,112.58,1828.0
2017-12-11 12:35:00,132.95,132.96,132.89,132.94,4434.0,112.597,112.6054,112.5462,112.5885,4434.0
2017-12-11 12:40:00,132.92,132.95,132.9,132.95,2443.0,112.5716,112.597,112.5546,112.597,2443.0
2017-12-11 12:45:00,132.94,132.94,132.86,132.86,3765.0,112.5885,112.5885,112.5208,112.5208,3765.0
2017-12-11 12:50:00,132.83,132.88,132.82,132.88,900.0,112.4953,112.5377,112.4869,112.5377,900.0
2017-12-11 12:55:00,132.87,132.87,132.8,132.8,6945.0,112.5292,112.5292,112.4699,112.4699,6945.0
2017-12-11 13:00:00,132.78,132.82,132.76,132.8,2387.0,112.453,112.4869,112.4361,112.4699,2387.0
2017-12-11 13:05:00,132.8,132.93,132.8,132.9,8686.0,112.4699,112.58,112.4699,112.5546,8686.0
2017-12-11 13:10:00,132.91,132.91,132.73,132.73,3567.0,112.5631,112.5631,112.4107,112.4107,3567.0
2017-12-11 13:15:00,132.74,132.78,132.7,132.78,4400.0,112.4191,112.453,112.3852,112.453,4400.0
2017-12-11 13:20:00,132.77,132.83,132.74,132.74,4611.0,112.4445,112.4953,112.4191,112.4191,4611.0
2017-12-11 13:25:00,132.72,132.81,132.72,132.76,13757.0,112.4022,112.4784,112.4022,112.4361,13757.0
2017-12-11 13:30:00,132.75,132.78,132.72,132.78,3645.0,112.4276,112.453,112.4022,112.453,3645.0
2017-12-11 13:35:00,132.8,132.81,132.76,132.77,3367.0,112.4699,112.4784,112.4361,112.4445,3367.0
2017-12-11 13:40:00,132.75,132.78,132.68,132.74,3833.0,112.4276,112.453,112.3683,112.4191,3833.0
2017-12-11 13:45:00,132.75,132.76,132.72,132.72,2212.0,112.4276,112.4361,112.4022,112.4022,2212.0
2017-12-11 13:50:00,132.72,132.73,132.61,132.68,6387.0,112.4022,112.4107,112.309,112.3683,6387.0
2017-12-11 13:55:00,132.66,132.74,132.64,132.73,7028.0,112.3514,112.4191,112.3344,112.4107,7028.0
2017-12-11 14:00:00,132.73,132.73,132.65,132.67,7277.0,112.4107,112.4107,112.3429,112.3598,7277.0
2017-12-11 14:05:00,132.67,132.72,132.66,132.71,4925.0,112.3598,112.4022,112.3514,112.3937,4925.0
2017-12-11 14:10:00,132.69,132.7,132.54,132.56,7351.0,112.3768,112.3852,112.2497,112.2667,7351.0
2017-12-11 14:15:00,132.58,132.62,132.58,132.6,5942.0,112.2836,112.3175,112.2836,112.3006,5942.0
2017-12-11 14:20:00,132.61,132.7,132.61,132.67,4342.0,112.309,112.3852,112.309,112.3598,4342.0
2017-12-11 14:25:00,132.68,132.75,132.68,132.75,4593.0,112.3683,112.4276,112.3683,112.4276,4593.0
2017-12-11 14:30:00,132.74,132.74,132.69,132.7,7486.0,112.4191,112.4191,112.3768,112.3852,7486.0
2017-12-11 14:35:00,132.7,132.79,132.67,132.79,5006.0,112.3852,112.4615,112.3598,112.4615,5006.0
2017-12-11 14:40:00,132.8,132.89,132.8,132.86,5038.0,112.4699,112.5462,112.4699,112.5208,5038.0
2017-12-11 14:45:00,132.89,132.93,132.89,132.92,5582.0,112.5462,112.58,112.5462,112.5716,5582.0
2017-12-11 14:50:00,132.94,132.98,132.93,132.97,2796.0,112.5885,112.6224,112.58,112.6139,2796.0
2017-12-11 14:55:00,132.98,132.99,132.93,132.94,3837.0,112.6224,112.6308,112.58,112.5885,3837.0
2017-12-11 15:00:00,132.96,133.03,132.92,133.0,13756.0,112.6054,112.6647,112.5716,112.6393,13756.0
2017-12-11 15:05:00,133.03,133.06,132.98,133.0,4660.0,112.6647,112.6901,112.6224,112.6393,4660.0
2017-12-11 15:10:00,132.97,133.0,132.96,133.0,3090.0,112.6139,112.6393,112.6054,112.6393,3090.0
2017-12-11 15:15:00,133.0,133.0,132.91,132.95,5756.0,112.6393,112.6393,112.5631,112.597,5756.0
2017-12-11 15:20:00,132.96,132.99,132.93,132.99,7521.0,112.6054,112.6308,112.58,112.6308,7521.0
2017-12-11 15:25:00,132.97,133.02,132.96,133.01,6736.0,112.6139,112.6563,112.6054,112.6478,6736.0
2017-12-11 15:30:00,133.0,133.01,132.95,132.95,12174.0,112.6393,112.6478,112.597,112.597,12174.0
2017-12-11 15:35:00,132.97,133.08,132.97,133.05,7900.0,112.6139,112.7071,112.6139,112.6817,7900.0
2017-12-11 15:40:00,133.05,133.1,132.99,133.09,13262.0,112.6817,112.724,112.6308,112.7155,13262.0
2017-12-11 15:45:00,133.11,133.16,133.09,133.15,10619.0,112.7325,112.7748,112.7155,112.7664,10619.0
2017-12-11 15:50:00,133.16,133.2,133.1,133.18,17519.0,112.7748,112.8087,112.724,112.7918,17519.0
2017-12-11 15:55:00,133.19,133.25,133.14,133.19,76994.0,112.8002,112.851,112.7579,112.8002,76994.0
2017-12-12 09:30:00,132.82,133.56,132.76,133.54,31221.0,112.4869,113.1136,112.4361,113.0967,31221.0
2017-12-12 09:35:00,133.43,134.01,133.43,133.75,14716.0,113.0035,113.4947,113.0035,113.2745,14716.0
2017-12-12 09:40:00,133.89,134.08,133.79,134.05,18252.0,113.3931,113.554,113.3084,113.5286,18252.0
2017-12-12 09:45:00,133.97,134.6,133.97,134.54,25425.0,113.4608,113.9944,113.4608,113.9436,25425.0
2017-12-12 09:50:00,134.52,134.56,134.15,134.34,14552.0,113.9266,113.9605,113.6133,113.7742,14552.0
2017-12-12 09:55:00,134.38,134.38,133.86,133.98,17790.0,113.8081,113.8081,113.3677,113.4693,17790.0
2017-12-12 10:00:00,133.96,134.06,133.5,133.5,17111.0,113.4524,113.537,113.0628,113.0628,17111.0
2017-12-12 10:05:00,133.5,133.8,133.39,133.75,30118.0,113.0628,113.3168,112.9696,113.2745,30118.0
2017-12-12 10:10:00,133.78,133.78,133.42,133.42,13399.0,113.2999,113.2999,112.995,112.995,13399.0
2017-12-12 10:15:00,133.41,133.71,133.37,133.67,14112.0,112.9866,113.2406,112.9527,113.2067,14112.0
2017-12-12 10:20:00,133.72,133.84,133.72,133.79,9530.0,113.2491,113.3507,113.2491,113.3084,9530.0
2017-12-12 10:25:00,133.75,133.8,133.39,133.4,29117.0,113.2745,113.3168,112.9696,112.9781,29117.0
2017-12-12 10:30:00,133.41,133.48,133.33,133.42,15983.0,112.9866,113.0458,112.9188,112.995,15983.0
2017-12-12 10:35:00,133.42,133.61,133.42,133.61,51063.0,112.995,113.1559,112.995,113.1559,51063.0
2017-12-12 10:40:00,133.59,133.61,133.52,133.61,7253.0,113.139,113.1559,113.0797,113.1559,7253.0
2017-12-12 10:45:00,133.6,133.6,133.35,133.35,6809.0,113.1475,113.1475,112.9357,112.9357,6809.0
2017-12-12 10:50:00,133.35,133.35,133.2,133.2,4317.0,112.9357,112.9357,112.8087,112.8087,4317.0
2017-12-12 10:55:00,133.19,133.22,132.86,132.91,17659.0,112.8002,112.8256,112.5208,112.5631,17659.0
2017-12-12 11:00:00,132.91,133.04,132.84,133.01,17608.0,112.5631,112.6732,112.5038,112.6478,17608.0
2017-12-12 11:05:00,133.01,133.23,132.94,133.22,10522.0,112.6478,112.8341,112.5885,112.8256,10522.0
2017-12-12 11:10:00,133.21,133.28,133.13,133.26,11782.0,112.8172,112.8765,112.7494,112.8595,11782.0
2017-12-12 11:15:00,133.26,133.37,133.24,133.27,9168.0,112.8595,112.9527,112.8426,112.868,9168.0
2017-12-12 11:20:00,133.28,133.42,133.2,133.21,42584.0,112.8765,112.995,112.8087,112.8172,42584.0
2017-12-12 11:25:00,133.26,133.34,133.2,133.28,8108.0,112.8595,112.9273,112.8087,112.8765,8108.0
2017-12-12 11:30:00,133.3,133.46,133.26,133.4,6752.0,112.8934,113.0289,112.8595,112.9781,6752.0
2017-12-12 11:35:00,133.44,133.51,133.44,133.46,7266.0,113.012,113.0712,113.012,113.0289,7266.0
2017-12-12 11:40:00,133.5,133.55,133.48,133.53,3542.0,113.0628,113.1051,113.0458,113.0882,3542.0
2017-12-12 11:45:00,133.55,133.57,133.51,133.52,7102.0,113.1051,113.1221,113.0712,113.0797,7102.0
2017-12-12 11:50:00,133.5,133.56,133.45,133.51,6170.0,113.0628,113.1136,113.0204,113.0712,6170.0
2017-12-12 11:55:00,133.49,133.68,133.46,133.68,6425.0,113.0543,113.2152,113.0289,113.2152,6425.0
2017-12-12 12:00:00,133.69,133.82,133.62,133.69,13379.0,113.2237,113.3338,113.1644,113.2237,13379.0
2017-12-12 12:05:00,133.7,133.7,133.61,133.66,3277.0,113.2322,113.2322,113.1559,113.1983,3277.0
2017-12-12 12:10:00,133.65,133.72,133.64,133.72,2600.0,113.1898,113.2491,113.1813,113.2491,2600.0
2017-12-12 12:15:00,133.73,133.85,133.72,133.76,7149.0,113.2576,113.3592,113.2491,113.283,7149.0
2017-12-12 12:20:00,133.75,133.81,133.7,133.71,4562.0,113.2745,113.3253,113.2322,113.2406,4562.0
2017-12-12 12:25:00,133.72,133.73,133.51,133.57,6206.0,113.2491,113.2576,113.0712,113.1221,6206.0
2017-12-12 12:30:00,133.54,133.6,133.5,133.55,6016.0,113.0967,113.1475,113.0628,113.1051,6016.0
2017-12-12 12:35:00,133.54,133.58,133.45,133.51,6252.0,113.0967,113.1305,113.0204,113.0712,6252.0
2017-12-12 12:40:00,133.5,133.5,133.42,133.45,3337.0,113.0628,113.0628,112.995,113.0204,3337.0
2017-12-12 12:45:00,133.46,133.5,133.46,133.48,4312.0,113.0289,113.0628,113.0289,113.0458,4312.0
2017-12-12 12:50:00,133.49,133.58,133.46,133.53,8030.0,113.0543,113.1305,113.0289,113.0882,8030.0
2017-12-12 12:55:00,133.54,133.69,133.53,133.63,9410.0,113.0967,113.2237,113.0882,113.1729,9410.0
2017-12-12 13:00:00,133.62,133.68,133.61,133.67,3814.0,113.1644,113.2152,113.1559,113.2067,3814.0
2017-12-12 13:05:00,133.68,133.71,133.64,133.67,3349.0,113.2152,113.2406,113.1813,113.2067,3349.0
2017-12-12 13:10:00,133.68,133.73,133.66,133.72,4509.0,113.2152,113.2576,113.1983,113.2491,4509.0
2017-12-12 13:15:00,133.73,133.78,133.71,133.72,9614.0,113.2576,113.2999,113.2406,113.2491,9614.0
2017-12-12 13:20:00,133.71,133.84,133.71,133.81,10125.0,113.2406,113.3507,113.2406,113.3253,10125.0
2017-12-12 13:25:00,133.84,133.9,133.82,133.9,5760.0,113.3507,113.4015,113.3338,113.4015,5760.0
2017-12-12 13:30:00,133.89,133.91,133.86,133.86,4858.0,113.3931,113.41,113.3677,113.3677,4858.0
2017-12-12 13:35:00,133.89,133.98,133.88,133.93,4587.0,113.3931,113.4693,113.3846,113.4269,4587.0
2017-12-12 13:40:00,133.94,134.01,133.94,133.99,6540.0,113.4354,113.4947,113.4354,113.4778,6540.0
2017-12-12 13:45:00,134.0,134.01,133.93,134.0,6350.0,113.4862,113.4947,113.4269,113.4862,6350.0
2017-12-12 13:50:00,133.99,134.15,133.99,134.13,6555.0,113.4778,113.6133,113.4778,113.5963,6555.0
2017-12-12 13:55:00,134.1,134.21,134.1,134.12,8415.0,113.5709,113.6641,113.5709,113.5879,8415.0
2017-12-12 14:00:00,134.13,134.13,133.97,134.0,7270.0,113.5963,113.5963,113.4608,113.4862,7270.0
2017-12-12 14:05:00,134.0,134.08,133.99,134.08,6668.0,113.4862,113.554,113.4778,113.554,6668.0
2017-12-12 14:10:00,134.05,134.08,133.96,134.0,10137.0,113.5286,113.554,113.4524,113.4862,10137.0
2017-12-12 14:15:00,134.01,134.04,133.91,133.96,13999.0,113.4947,113.5201,113.41,113.4524,13999.0
2017-12-12 14:20:00,133.95,133.96,133.9,133.92,6467.0,113.4439,113.4524,113.4015,113.4185,6467.0
2017-12-12 14:25:00,133.91,133.95,133.91,133.94,3641.0,113.41,113.4439,113.41,113.4354,3641.0
2017-12-12 14:30:00,133.93,133.96,133.9,133.92,12080.0,113.4269,113.4524,113.4015,113.4185,12080.0
2017-12-12 14:35:00,133.92,133.98,133.91,133.91,16952.0,113.4185,113.4693,113.41,113.41,16952.0
2017-12-12 14:40:00,133.94,133.94,133.85,133.86,5409.0,113.4354,113.4354,113.3592,113.3677,5409.0
2017-12-12 14:45:00,133.87,133.88,133.76,133.78,7777.0,113.3761,113.3846,113.283,113.2999,7777.0
2017-12-12 14:50:00,133.77,133.82,133.75,133.78,10682.0,113.2914,113.3338,113.2745,113.2999,10682.0
2017-12-12 14:55:00,133.78,133.81,133.76,133.81,9218.0,113.2999,113.3253,113.283,113.3253,9218.0
2017-12-12 15:00:00,133.81,133.83,133.79,133.82,5730.0,113.3253,113.3423,113.3084,113.3338,5730.0
2017-12-12 15:05:00,133.8,133.81,133.75,133.81,3430.0,113.3168,113.3253,113.2745,113.3253,3430.0
2017-12-12 15:10:00,133.81,134.0,133.81,133.98,7999.0,113.3253,113.4862,113.3253,113.4693,7999.0
2017-12-12 15:15:00,134.0,134.0,133.94,133.97,5583.0,113.4862,113.4862,113.4354,113.4608,5583.0
2017-12-12 15:20:00,133.98,134.07,133.98,134.05,11949.0,113.4693,113.5455,113.4693,113.5286,11949.0
2017-12-12 15:25:00,134.05,134.16,134.05,134.12,14250.0,113.5286,113.6217,113.5286,113.5879,14250.0
2017-12-12 15:30:00,134.14,134.18,134.12,134.13,10402.0,113.6048,113.6387,113.5879,113.5963,10402.0
2017-12-12 15:35:00,134.13,134.15,134.08,134.14,14318.0,113.5963,113.6133,113.554,113.6048,14318.0
2017-12-12 15:40:00,134.15,134.21,134.14,134.2,23938.0,113.6133,113.6641,113.6048,113.6556,23938.0
2017-12-12 15:45:00,134.21,134.32,134.14,134.25,37803.0,113.6641,113.7572,113.6048,113.698,37803.0
2017-12-12 15:50:00,134.24,134.36,134.23,134.3,43727.0,113.6895,113.7911,113.681,113.7403,43727.0
2017-12-12 15:55:00,134.3,134.42,134.3,134.35,84231.0,113.7403,113.8419,113.7403,113.7826,84231.0
2017-12-13 09:30:00,134.37,134.37,133.83,133.9,18835.0,113.7996,113.7996,113.3423,113.4015,18835.0
2017-12-13 09:35:00,133.88,134.19,133.86,134.04,7213.0,113.3846,113.6471,113.3677,113.5201,7213.0
2017-12-13 09:40:00,134.0,134.01,133.63,133.87,9727.0,113.4862,113.4947,113.1729,113.3761,9727.0
2017-12-13 09:45:00,133.73,133.93,133.43,133.45,12350.0,113.2576,113.4269,113.0035,113.0204,12350.0
2017-12-13 09:50:00,133.47,133.7,133.4,133.44,7651.0,113.0374,113.2322,112.9781,113.012,7651.0
2017-12-13 09:55:00,133.44,133.47,133.22,133.27,36960.0,113.012,113.0374,112.8256,112.868,36960.0
2017-12-13 10:00:00,133.24,133.55,133.24,133.52,19119.0,112.8426,113.1051,112.8426,113.0797,19119.0
2017-12-13 10:05:00,133.52,133.63,133.45,133.59,6647.0,113.0797,113.1729,113.0204,113.139,6647.0
2017-12-13 10:10:00,133.58,133.62,133.54,133.58,4075.0,113.1305,113.1644,113.0967,113.1305,4075.0
2017-12-13 10:15:00,133.58,133.76,133.52,133.76,5773.0,113.1305,113.283,113.0797,113.283,5773.0
2017-12-13 10:20:00,133.78,133.78,133.68,133.78,3853.0,113.2999,113.2999,113.2152,113.2999,3853.0
2017-12-13 10:25:00,133.78,133.89,133.74,133.76,5829.0,113.2999,113.3931,113.266,113.283,5829.0
2017-12-13 10:30:00,133.73,133.81,133.72,133.81,5324.0,113.2576,113.3253,113.2491,113.3253,5324.0
2017-12-13 10:35:00,133.81,133.94,133.77,133.87,10069.0,113.3253,113.4354,113.2914,113.3761,10069.0
2017-12-13 10:40:00,133.87,133.88,133.64,133.68,12414.0,113.3761,113.3846,113.1813,113.2152,12414.0
2017-12-13 10:45:00,133.64,133.67,133.44,133.5,5900.0,113.1813,113.2067,113.012,113.0628,5900.0
2017-12-13 10:50:00,133.48,133.56,133.45,133.45,2420.0,113.0458,113.1136,113.0204,113.0204,2420.0
2017-12-13 10:55:00,133.46,133.52,133.45,133.48,6318.0,113.0289,113.0797,113.0204,113.0458,6318.0
2017-12-13 11:00:00,133.47,133.56,133.39,133.52,3520.0,113.0374,113.1136,112.9696,113.0797,3520.0
2017-12-13 11:05:00,133.51,133.55,133.36,133.38,7340.0,113.0712,113.1051,112.9442,112.9611,7340.0
2017-12-13 11:10:00,133.34,133.42,133.3,133.37,6857.0,112.9273,112.995,112.8934,112.9527,6857.0
2017-12-13 11:15:00,133.34,133.47,133.34,133.35,5674.0,112.9273,113.0374,112.9273,112.9357,5674.0
2017-12-13 11:20:00,133.41,133.69,133.38,133.69,6860.0,112.9866,113.2237,112.9611,113.2237,6860.0
2017-12-13 11:25:00,133.62,133.69,133.53,133.65,5990.0,113.1644,113.2237,113.0882,113.1898,5990.0
2017-12-13 11:30:00,133.65,133.69,133.54,133.59,21989.0,113.1898,113.2237,113.0967,113.139,21989.0
2017-12-13 11:35:00,133.61,133.68,133.54,133.58,10602.0,113.1559,113.2152,113.0967,113.1305,10602.0
2017-12-13 11:40:00,133.63,133.83,133.63,133.75,5586.0,113.1729,113.3423,113.1729,113.2745,5586.0
2017-12-13 11:45:00,133.79,134.11,133.77,134.11,8466.0,113.3084,113.5794,113.2914,113.5794,8466.0
2017-12-13 11:50:00,134.12,134.12,133.88,133.96,10692.0,113.5879,113.5879,113.3846,113.4524,10692.0
2017-12-13 11:55:00,133.99,133.99,133.8,133.84,5949.0,113.4778,113.4778,113.3168,113.3507,5949.0
2017-12-13 12:00:00,133.83,133.91,133.75,133.79,9827.0,113.3423,113.41,113.2745,113.3084,9827.0
2017-12-13 12:05:00,133.72,133.91,133.66,133.86,6352.0,113.2491,113.41,113.1983,113.3677,6352.0
2017-12-13 12:10:00,133.87,133.99,133.86,133.92,5478.0,113.3761,113.4778,113.3677,113.4185,5478.0
2017-12-13 12:15:00,133.96,133.99,133.92,133.95,3856.0,113.4524,113.4778,113.4185,113.4439,3856.0
2017-12-13 12:20:00,134.0,134.0,133.95,133.95,1446.0,113.4862,113.4862,113.4439,113.4439,1446.0
2017-12-13 12:25:00,133.97,133.99,133.81,133.87,32025.0,113.4608,113.4778,113.3253,113.3761,32025.0
2017-12-13 12:30:00,133.86,133.89,133.74,133.74,28263.0,113.3677,113.3931,113.266,113.266,28263.0
2017-12-13 12:35:00,133.74,133.97,133.71,133.97,29652.0,113.266,113.4608,113.2406,113.4608,29652.0
2017-12-13 12:40:00,133.9,133.97,133.68,133.71,14856.0,113.4015,113.4608,113.2152,113.2406,14856.0
2017-12-13 12:45:00,133.72,133.77,133.67,133.67,3115.0,113.2491,113.2914,113.2067,113.2067,3115.0
2017-12-13 12:50:00,133.68,133.81,133.68,133.73,6054.0,113.2152,113.3253,113.2152,113.2576,6054.0
2017-12-13 12:55:00,133.76,133.76,133.74,133.74,520.0,113.283,113.283,113.266,113.266,520.0
2017-12-13 13:00:00,133.7,133.78,133.67,133.75,6647.0,113.2322,113.2999,113.2067,113.2745,6647.0
2017-12-13 13:05:00,133.78,133.92,133.74,133.87,36418.0,113.2999,113.4185,113.266,113.3761,36418.0
2017-12-13 13:10:00,133.89,133.92,133.7,133.73,6008.0,113.3931,113.4185,113.2322,113.2576,6008.0
2017-12-13 13:15:00,133.73,133.76,133.71,133.71,5850.0,113.2576,113.283,113.2406,113.2406,5850.0
2017-12-13 13:20:00,133.75,133.91,133.72,133.91,12349.0,113.2745,113.41,113.2491,113.41,12349.0
2017-12-13 13:25:00,133.87,133.9,133.83,133.87,5430.0,113.3761,113.4015,113.3423,113.3761,5430.0
2017-12-13 13:30:00,133.84,133.9,133.68,133.76,11768.0,113.3507,113.4015,113.2152,113.283,11768.0
2017-12-13 13:35:00,133.68,133.72,133.61,133.64,2655.0,113.2152,113.2491,113.1559,113.1813,2655.0
2017-12-13 13:40:00,133.6,133.68,133.6,133.64,4552.0,113.1475,113.2152,113.1475,113.1813,4552.0
2017-12-13 13:45:00,133.67,133.8,133.64,133.71,7817.0,113.2067,113.3168,113.1813,113.2406,7817.0
2017-12-13 13:50:00,133.7,133.76,133.66,133.66,3924.0,113.2322,113.283,113.1983,113.1983,3924.0
2017-12-13 13:55:00,133.69,133.77,133.66,133.76,7465.0,113.2237,113.2914,113.1983,113.283,7465.0
2017-12-13 14:00:00,133.78,133.85,133.63,133.7,11513.0,113.2999,113.3592,113.1729,113.2322,11513.0
2017-12-13 14:05:00,133.68,133.7,133.55,133.64,9895.0,113.2152,113.2322,113.1051,113.1813,9895.0
2017-12-13 14:10:00,133.72,133.72,133.52,133.54,9458.0,113.2491,113.2491,113.0797,113.0967,9458.0
2017-12-13 14:15:00,133.57,133.73,133.57,133.65,8071.0,113.1221,113.2576,113.1221,113.1898,8071.0
2017-12-13 14:20:00,133.65,133.77,133.6,133.72,7362.0,113.1898,113.2914,113.1475,113.2491,7362.0
2017-12-13 14:25:00,133.76,133.84,133.73,133.75,8397.0,113.283,113.3507,113.2576,113.2745,8397.0
2017-12-13 14:30:00,133.79,133.9,133.77,133.9,5338.0,113.3084,113.4015,113.2914,113.4015,5338.0
2017-12-13 14:35:00,133.89,133.93,133.84,133.93,5388.0,113.3931,113.4269,113.3507,113.4269,5388.0
2017-12-13 14:40:00,133.92,133.97,133.87,133.95,6397.0,113.4185,113.4608,113.3761,113.4439,6397.0
2017-12-13 14:45:00,133.94,134.08,133.93,134.06,6842.0,113.4354,113.554,113.4269,113.537,6842.0
2017-12-13 14:50:00,134.09,134.16,134.07,134.07,8212.0,113.5625,113.6217,113.5455,113.5455,8212.0
2017-12-13 14:55:00,134.06,134.19,134.03,134.14,7279.0,113.537,113.6471,113.5116,113.6048,7279.0
2017-12-13 15:00:00,134.17,134.17,133.99,134.02,8605.0,113.6302,113.6302,113.4778,113.5032,8605.0
2017-12-13 15:05:00,134.03,134.09,133.92,133.97,7458.0,113.5116,113.5625,113.4185,113.4608,7458.0
2017-12-13 15:10:00,133.97,134.0,133.95,133.99,9564.0,113.4608,113.4862,113.4439,113.4778,9564.0
2017-12-13 15:15:00,133.98,133.99,133.93,133.96,7209.0,113.4693,113.4778,113.4269,113.4524,7209.0
2017-12-13 15:20:00,133.97,133.99,133.92,133.92,5294.0,113.4608,113.4778,113.4185,113.4185,5294.0
2017-12-13 15:25:00,133.93,133.93,133.82,133.86,8025.0,113.4269,113.4269,113.3338,113.3677,8025.0
2017-12-13 15:30:00,133.87,133.94,133.84,133.84,8467.0,113.3761,113.4354,113.3507,113.3507,8467.0
2017-12-13 15:35:00,133.84,133.86,133.79,133.79,12050.0,113.3507,113.3677,113.3084,113.3084,12050.0
2017-12-13 15:40:00,133.77,133.78,133.73,133.76,13581.0,113.2914,113.2999,113.2576,113.283,13581.0
2017-12-13 15:45:00,133.76,133.76,133.71,133.72,25967.0,113.283,113.283,113.2406,113.2491,25967.0
2017-12-13 15:50:00,133.72,133.72,133.46,133.47,26174.0,113.2491,113.2491,113.0289,113.0374,26174.0
2017-12-13 15:55:00,133.49,133.62,133.48,133.54,106442.0,113.0543,113.1644,113.0458,113.0967,106442.0
2017-12-14 09:30:00,134.0,134.17,133.33,133.33,18504.0,113.4862,113.6302,112.9188,112.9188,18504.0
2017-12-14 09:35:00,133.21,133.26,132.94,133.26,6237.0,112.8172,112.8595,112.5885,112.8595,6237.0
2017-12-14 09:40:00,133.22,133.33,133.11,133.24,7389.0,112.8256,112.9188,112.7325,112.8426,7389.0
2017-12-14 09:45:00,133.24,133.26,133.16,133.24,4671.0,112.8426,112.8595,112.7748,112.8426,4671.0
2017-12-14 09:50:00,133.25,133.41,133.19,133.3,21122.0,112.851,112.9866,112.8002,112.8934,21122.0
2017-12-14 09:55:00,133.32,133.45,133.3,133.33,27601.0,112.9103,113.0204,112.8934,112.9188,27601.0
2017-12-14 10:00:00,133.4,133.42,132.79,132.79,10605.0,112.9781,112.995,112.4615,112.4615,10605.0
2017-12-14 10:05:00,132.76,132.76,132.44,132.72,21781.0,112.4361,112.4361,112.165,112.4022,21781.0
2017-12-14 10:10:00,132.74,132.91,132.73,132.84,10874.0,112.4191,112.5631,112.4107,112.5038,10874.0
2017-12-14 10:15:00,132.82,132.83,132.7,132.8,6891.0,112.4869,112.4953,112.3852,112.4699,6891.0
2017-12-14 10:20:00,132.86,132.96,132.75,132.87,16616.0,112.5208,112.6054,112.4276,112.5292,16616.0
2017-12-14 10:25:00,132.88,132.88,132.56,132.56,7210.0,112.5377,112.5377,112.2667,112.2667,7210.0
2017-12-14 10:30:00,132.53,132.66,132.51,132.64,7493.0,112.2413,112.3514,112.2243,112.3344,7493.0
2017-12-14 10:35:00,132.63,132.66,132.48,132.64,10914.0,112.326,112.3514,112.1989,112.3344,10914.0
2017-12-14 10:40:00,132.64,132.64,132.26,132.37,30319.0,112.3344,112.3344,112.0126,112.1058,30319.0
2017-12-14 10:45:00,132.35,132.4,132.23,132.25,14903.0,112.0888,112.1312,111.9872,112.0041,14903.0
2017-12-14 10:50:00,132.25,132.27,132.19,132.19,17713.0,112.0041,112.0211,111.9533,111.9533,17713.0
2017-12-14 10:55:00,132.19,132.21,132.06,132.1,42522.0,111.9533,111.9703,111.8432,111.8771,42522.0
2017-12-14 11:00:00,132.1,132.18,132.09,132.18,33856.0,111.8771,111.9448,111.8686,111.9448,33856.0
2017-12-14 11:05:00,132.18,132.61,132.17,132.6,9810.0,111.9448,112.309,111.9364,112.3006,9810.0
2017-12-14 11:10:00,132.6,132.66,132.46,132.56,11108.0,112.3006,112.3514,112.182,112.2667,11108.0
2017-12-14 11:15:00,132.51,132.55,132.4,132.47,8790.0,112.2243,112.2582,112.1312,112.1905,8790.0
2017-12-14 11:20:00,132.47,132.48,132.17,132.17,11386.0,112.1905,112.1989,111.9364,111.9364,11386.0
2017-12-14 11:25:00,132.12,132.21,131.88,131.9,11355.0,111.894,111.9703,111.6908,111.7077,11355.0
2017-12-14 11:30:00,131.86,132.14,131.85,132.13,8637.0,111.6738,111.911,111.6654,111.9025,8637.0
2017-12-14 11:35:00,132.14,132.26,132.13,132.15,5439.0,111.911,112.0126,111.9025,111.9194,5439.0
2017-12-14 11:40:00,132.14,132.24,132.11,132.15,4200.0,111.911,111.9957,111.8856,111.9194,4200.0
2017-12-14 11:45:00,132.16,132.25,132.15,132.18,7381.0,111.9279,112.0041,111.9194,111.9448,7381.0
2017-12-14 11:50:00,132.2,132.34,132.18,132.3,6061.0,111.9618,112.0804,111.9448,112.0465,6061.0
2017-12-14 11:55:00,132.29,132.42,132.26,132.4,6055.0,112.038,112.1481,112.0126,112.1312,6055.0
2017-12-14 12:00:00,132.38,132.41,132.35,132.4,3560.0,112.1142,112.1396,112.0888,112.1312,3560.0
2017-12-14 12:05:00,132.37,132.37,132.19,132.3,11444.0,112.1058,112.1058,111.9533,112.0465,11444.0
2017-12-14 12:10:00,132.24,132.3,132.19,132.21,4565.0,111.9957,112.0465,111.9533,111.9703,4565.0
2017-12-14 12:15:00,132.22,132.36,132.22,132.34,5226.0,111.9787,112.0973,111.9787,112.0804,5226.0
2017-12-14 12:20:00,132.34,132.41,132.25,132.27,8207.0,112.0804,112.1396,112.0041,112.0211,8207.0
2017-12-14 12:25:00,132.27,132.3,132.25,132.3,6142.0,112.0211,112.0465,112.0041,112.0465,6142.0
2017-12-14 12:30:00,132.27,132.4,132.21,132.4,16275.0,112.0211,112.1312,111.9703,112.1312,16275.0
2017-12-14 12:35:00,132.4,132.55,132.37,132.55,9624.0,112.1312,112.2582,112.1058,112.2582,9624.0
2017-12-14 12:40:00,132.55,132.56,132.5,132.53,6815.0,112.2582,112.2667,112.2159,112.2413,6815.0
2017-12-14 12:45:00,132.54,132.54,132.41,132.41,3944.0,112.2497,112.2497,112.1396,112.1396,3944.0
2017-12-14 12:50:00,132.41,132.47,132.39,132.45,6380.0,112.1396,112.1905,112.1227,112.1735,6380.0
2017-12-14 12:55:00,132.47,132.57,132.42,132.57,6530.0,112.1905,112.2751,112.1481,112.2751,6530.0
2017-12-14 13:00:00,132.58,132.6,132.54,132.59,4226.0,112.2836,112.3006,112.2497,112.2921,4226.0
2017-12-14 13:05:00,132.6,132.6,132.44,132.44,3860.0,112.3006,112.3006,112.165,112.165,3860.0
2017-12-14 13:10:00,132.43,132.49,132.41,132.43,3037.0,112.1566,112.2074,112.1396,112.1566,3037.0
2017-12-14 13:15:00,132.42,132.65,132.42,132.56,6472.0,112.1481,112.3429,112.1481,112.2667,6472.0
2017-12-14 13:20:00,132.53,132.67,132.53,132.65,3778.0,112.2413,112.3598,112.2413,112.3429,3778.0
2017-12-14 13:25:00,132.62,132.75,132.58,132.75,4423.0,112.3175,112.4276,112.2836,112.4276,4423.0
2017-12-14 13:30:00,132.7,132.71,132.61,132.65,3990.0,112.3852,112.3937,112.309,112.3429,3990.0
2017-12-14 13:35:00,132.64,132.69,132.57,132.58,5051.0,112.3344,112.3768,112.2751,112.2836,5051.0
2017-12-14 13:40:00,132.61,132.64,132.55,132.64,5571.0,112.309,112.3344,112.2582,112.3344,5571.0
2017-12-14 13:45:00,132.64,132.77,132.62,132.64,9661.0,112.3344,112.4445,112.3175,112.3344,9661.0
2017-12-14 13:50:00,132.64,132.65,132.59,132.61,4545.0,112.3344,112.3429,112.2921,112.309,4545.0
2017-12-14 13:55:00,132.66,132.7,132.58,132.61,4331.0,112.3514,112.3852,112.2836,112.309,4331.0
2017-12-14 14:00:00,132.55,132.65,132.51,132.55,3600.0,112.2582,112.3429,112.2243,112.2582,3600.0
2017-12-14 14:05:00,132.56,132.61,132.51,132.51,5396.0,112.2667,112.309,112.2243,112.2243,5396.0
2017-12-14 14:10:00,132.5,132.56,132.5,132.51,4443.0,112.2159,112.2667,112.2159,112.2243,4443.0
2017-12-14 14:15:00,132.55,132.66,132.55,132.58,9236.0,112.2582,112.3514,112.2582,112.2836,9236.0
2017-12-14 14:20:00,132.58,132.58,132.43,132.43,8889.0,112.2836,112.2836,112.1566,112.1566,8889.0
2017-12-14 14:25:00,132.47,132.51,132.39,132.4,7555.0,112.1905,112.2243,112.1227,112.1312,7555.0
2017-12-14 14:30:00,132.42,132.5,132.42,132.44,7348.0,112.1481,112.2159,112.1481,112.165,7348.0
2017-12-14 14:35:00,132.46,132.52,132.43,132.52,4256.0,112.182,112.2328,112.1566,112.2328,4256.0
2017-12-14 14:40:00,132.49,132.61,132.45,132.58,9025.0,112.2074,112.309,112.1735,112.2836,9025.0
2017-12-14 14:45:00,132.59,132.66,132.59,132.65,6688.0,112.2921,112.3514,112.2921,112.3429,6688.0
2017-12-14 14:50:00,132.66,132.66,132.59,132.62,7141.0,112.3514,112.3514,112.2921,112.3175,7141.0
2017-12-14 14:55:00,132.63,132.78,132.61,132.69,7086.0,112.326,112.453,112.309,112.3768,7086.0
2017-12-14 15:00:00,132.68,132.68,132.55,132.6,5500.0,112.3683,112.3683,112.2582,112.3006,5500.0
2017-12-14 15:05:00,132.6,132.63,132.53,132.58,5916.0,112.3006,112.326,112.2413,112.2836,5916.0
2017-12-14 15:10:00,132.59,132.71,132.59,132.64,5809.0,112.2921,112.3937,112.2921,112.3344,5809.0
2017-12-14 15:15:00,132.64,132.64,132.54,132.57,16296.0,112.3344,112.3344,112.2497,112.2751,16296.0
2017-12-14 15:20:00,132.58,132.65,132.54,132.55,7333.0,112.2836,112.3429,112.2497,112.2582,7333.0
2017-12-14 15:25:00,132.54,132.61,132.5,132.53,11311.0,112.2497,112.309,112.2159,112.2413,11311.0
2017-12-14 15:30:00,132.54,132.61,132.52,132.54,10914.0,112.2497,112.309,112.2328,112.2497,10914.0
2017-12-14 15:35:00,132.54,132.6,132.53,132.53,9963.0,112.2497,112.3006,112.2413,112.2413,9963.0
2017-12-14 15:40:00,132.53,132.6,132.53,132.53,12836.0,112.2413,112.3006,112.2413,112.2413,12836.0
2017-12-14 15:45:00,132.53,132.66,132.51,132.65,21427.0,112.2413,112.3514,112.2243,112.3429,21427.0
2017-12-14 15:50:00,132.64,132.66,132.55,132.62,26685.0,112.3344,112.3514,112.2582,112.3175,26685.0
2017-12-14 15:55:00,132.63,132.7,132.57,132.59,82495.0,112.326,112.3852,112.2751,112.2921,82495.0
2017-12-15 09:30:00,133.23,133.52,132.91,133.38,1027565.0,112.8341,113.0797,112.5631,112.9611,1027565.0
2017-12-15 09:35:00,133.45,133.76,133.38,133.63,10553.0,113.0204,113.283,112.9611,113.1729,10553.0
2017-12-15 09:40:00,133.56,133.98,133.47,133.96,8456.0,113.1136,113.4693,113.0374,113.4524,8456.0
2017-12-15 09:45:00,134.0,134.09,133.47,133.55,30430.0,113.4862,113.5625,113.0374,113.1051,30430.0
2017-12-15 09:50:00,133.59,133.85,133.46,133.67,19474.0,113.139,113.3592,113.0289,113.2067,19474.0
2017-12-15 09:55:00,133.74,133.74,133.38,133.51,18764.0,113.266,113.266,112.9611,113.0712,18764.0
2017-12-15 10:00:00,133.47,133.72,133.47,133.54,8848.0,113.0374,113.2491,113.0374,113.0967,8848.0
2017-12-15 10:05:00,133.5,133.83,133.45,133.82,5413.0,113.0628,113.3423,113.0204,113.3338,5413.0
2017-12-15 10:10:00,133.85,134.12,133.85,134.05,7458.0,113.3592,113.5879,113.3592,113.5286,7458.0
2017-12-15 10:15:00,134.05,134.45,134.01,134.41,8850.0,113.5286,113.8673,113.4947,113.8335,8850.0
2017-12-15 10:20:00,134.4,134.74,134.35,134.58,27400.0,113.825,114.1129,113.7826,113.9774,27400.0
2017-12-15 10:25:00,134.66,134.97,134.66,134.91,9165.0,114.0452,114.3077,114.0452,114.2569,9165.0
2017-12-15 10:30:00,134.87,134.87,134.69,134.69,2973.0,114.223,114.223,114.0706,114.0706,2973.0
2017-12-15 10:35:00,134.72,134.72,134.63,134.67,3440.0,114.096,114.096,114.0198,114.0537,3440.0
2017-12-15 10:40:00,134.67,134.73,134.58,134.58,5053.0,114.0537,114.1045,113.9774,113.9774,5053.0
2017-12-15 10:45:00,134.58,134.66,134.47,134.48,3091.0,113.9774,114.0452,113.8843,113.8927,3091.0
2017-12-15 10:50:00,134.43,134.47,134.31,134.45,3739.0,113.8504,113.8843,113.7488,113.8673,3739.0
2017-12-15 10:55:00,134.42,134.57,134.41,134.42,935.0,113.8419,113.969,113.8335,113.8419,935.0
2017-12-15 11:00:00,134.42,134.51,134.39,134.42,5541.0,113.8419,113.9182,113.8165,113.8419,5541.0
2017-12-15 11:05:00,134.41,134.54,134.31,134.54,2720.0,113.8335,113.9436,113.7488,113.9436,2720.0
2017-12-15 11:10:00,134.53,134.58,134.49,134.56,1664.0,113.9351,113.9774,113.9012,113.9605,1664.0
2017-12-15 11:15:00,134.56,134.65,134.56,134.65,1915.0,113.9605,114.0367,113.9605,114.0367,1915.0
2017-12-15 11:20:00,134.66,134.66,134.49,134.52,3786.0,114.0452,114.0452,113.9012,113.9266,3786.0
2017-12-15 11:25:00,134.5,134.75,134.5,134.73,5460.0,113.9097,114.1214,113.9097,114.1045,5460.0
2017-12-15 11:30:00,134.77,134.82,134.7,134.81,10179.0,114.1384,114.1807,114.0791,114.1722,10179.0
2017-12-15 11:35:00,134.78,134.78,134.58,134.58,4237.0,114.1468,114.1468,113.9774,113.9774,4237.0
2017-12-15 11:40:00,134.59,134.65,134.55,134.55,5208.0,113.9859,114.0367,113.952,113.952,5208.0
2017-12-15 11:45:00,134.52,134.52,134.41,134.41,5068.0,113.9266,113.9266,113.8335,113.8335,5068.0
2017-12-15 11:50:00,134.4,134.62,134.38,134.58,9136.0,113.825,114.0113,113.8081,113.9774,9136.0
2017-12-15 11:55:00,134.62,134.81,134.62,134.75,6940.0,114.0113,114.1722,114.0113,114.1214,6940.0
2017-12-15 12:00:00,134.78,134.85,134.72,134.72,4575.0,114.1468,114.2061,114.096,114.096,4575.0
2017-12-15 12:05:00,134.77,134.81,134.77,134.78,1192.0,114.1384,114.1722,114.1384,114.1468,1192.0
2017-12-15 12:10:00,134.78,134.79,134.71,134.74,3362.0,114.1468,114.1553,114.0875,114.1129,3362.0
2017-12-15 12:15:00,134.71,134.78,134.69,134.78,3432.0,114.0875,114.1468,114.0706,114.1468,3432.0
2017-12-15 12:20:00,134.76,134.89,134.71,134.87,5061.0,114.1299,114.24,114.0875,114.223,5061.0
2017-12-15 12:25:00,134.87,134.94,134.82,134.92,3134.0,114.223,114.2823,114.1807,114.2654,3134.0
2017-12-15 12:30:00,134.9,134.91,134.77,134.86,6255.0,114.2485,114.2569,114.1384,114.2146,6255.0
2017-12-15 12:35:00,134.83,134.92,134.81,134.9,2699.0,114.1892,114.2654,114.1722,114.2485,2699.0
2017-12-15 12:40:00,134.92,134.98,134.9,134.95,3562.0,114.2654,114.3162,114.2485,114.2908,3562.0
2017-12-15 12:45:00,134.98,134.99,134.86,134.86,5827.0,114.3162,114.3247,114.2146,114.2146,5827.0
2017-12-15 12:50:00,134.88,134.91,134.82,134.86,2204.0,114.2315,114.2569,114.1807,114.2146,2204.0
2017-12-15 12:55:00,134.8,134.88,134.72,134.8,6281.0,114.1638,114.2315,114.096,114.1638,6281.0
2017-12-15 13:00:00,134.8,134.87,134.78,134.87,4637.0,114.1638,114.223,114.1468,114.223,4637.0
2017-12-15 13:05:00,134.88,135.03,134.87,135.02,3901.0,114.2315,114.3585,114.223,114.3501,3901.0
2017-12-15 13:10:00,135.0,135.06,134.98,135.06,6864.0,114.3331,114.384,114.3162,114.384,6864.0
2017-12-15 13:15:00,135.03,135.04,134.91,134.91,2991.0,114.3585,114.367,114.2569,114.2569,2991.0
2017-12-15 13:20:00,134.95,134.95,134.86,134.87,1590.0,114.2908,114.2908,114.2146,114.223,1590.0
2017-12-15 13:25:00,134.84,134.86,134.79,134.79,2339.0,114.1976,114.2146,114.1553,114.1553,2339.0
2017-12-15 13:30:00,134.8,134.84,134.77,134.77,3643.0,114.1638,114.1976,114.1384,114.1384,3643.0
2017-12-15 13:35:00,134.77,134.83,134.74,134.83,5926.0,114.1384,114.1892,114.1129,114.1892,5926.0
2017-12-15 13:40:00,134.82,135.03,134.82,134.99,8831.0,114.1807,114.3585,114.1807,114.3247,8831.0
2017-12-15 13:45:00,134.98,134.98,134.89,134.91,3471.0,114.3162,114.3162,114.24,114.2569,3471.0
2017-12-15 13:50:00,134.92,134.94,134.89,134.89,8509.0,114.2654,114.2823,114.24,114.24,8509.0
2017-12-15 13:55:00,134.88,135.05,134.85,135.03,10296.0,114.2315,114.3755,114.2061,114.3585,10296.0
2017-12-15 14:00:00,135.01,135.04,134.98,134.98,14672.0,114.3416,114.367,114.3162,114.3162,14672.0
2017-12-15 14:05:00,134.97,134.97,134.92,134.95,6272.0,114.3077,114.3077,114.2654,114.2908,6272.0
2017-12-15 14:10:00,134.96,135.01,134.95,135.0,7104.0,114.2993,114.3416,114.2908,114.3331,7104.0
2017-12-15 14:15:00,135.01,135.1,134.99,135.06,12385.0,114.3416,114.4178,114.3247,114.384,12385.0
2017-12-15 14:20:00,135.06,135.19,135.05,135.16,43217.0,114.384,114.4941,114.3755,114.4686,43217.0
2017-12-15 14:25:00,135.15,135.19,135.01,135.01,8530.0,114.4602,114.4941,114.3416,114.3416,8530.0
2017-12-15 14:30:00,135.02,135.11,135.02,135.1,7581.0,114.3501,114.4263,114.3501,114.4178,7581.0
2017-12-15 14:35:00,135.1,135.17,135.08,135.17,8463.0,114.4178,114.4771,114.4009,114.4771,8463.0
2017-12-15 14:40:00,135.18,135.2,135.11,135.13,7492.0,114.4856,114.5025,114.4263,114.4432,7492.0
2017-12-15 14:45:00,135.13,135.16,135.08,135.16,12218.0,114.4432,114.4686,114.4009,114.4686,12218.0
2017-12-15 14:50:00,135.16,135.16,135.08,135.09,11500.0,114.4686,114.4686,114.4009,114.4094,11500.0
2017-12-15 14:55:00,135.09,135.11,135.03,135.11,10586.0,114.4094,114.4263,114.3585,114.4263,10586.0
2017-12-15 15:00:00,135.12,135.13,135.09,135.11,7661.0,114.4348,114.4432,114.4094,114.4263,7661.0
2017-12-15 15:05:00,135.12,135.18,135.09,135.18,10192.0,114.4348,114.4856,114.4094,114.4856,10192.0
2017-12-15 15:10:00,135.18,135.24,135.18,135.22,17334.0,114.4856,114.5364,114.4856,114.5195,17334.0
2017-12-15 15:15:00,135.22,135.25,135.12,135.12,14898.0,114.5195,114.5449,114.4348,114.4348,14898.0
2017-12-15 15:20:00,135.09,135.14,135.09,135.14,7970.0,114.4094,114.4517,114.4094,114.4517,7970.0
2017-12-15 15:25:00,135.14,135.19,135.14,135.18,16127.0,114.4517,114.4941,114.4517,114.4856,16127.0
2017-12-15 15:30:00,135.17,135.27,135.15,135.27,25234.0,114.4771,114.5618,114.4602,114.5618,25234.0
2017-12-15 15:35:00,135.26,135.35,135.12,135.14,60752.0,114.5533,114.6296,114.4348,114.4517,60752.0
2017-12-15 15:40:00,135.14,135.18,135.01,135.07,40891.0,114.4517,114.4856,114.3416,114.3924,40891.0
2017-12-15 15:45:00,135.08,135.09,134.9,134.97,67004.0,114.4009,114.4094,114.2485,114.3077,67004.0
2017-12-15 15:50:00,134.99,135.03,134.87,134.88,65780.0,114.3247,114.3585,114.223,114.2315,65780.0
2017-12-15 15:55:00,134.87,134.9,134.77,134.89,99474.0,114.223,114.2485,114.1384,114.24,99474.0
2017-12-18 09:30:00,135.6,136.76,134.69,136.59,39090.0,114.8413,115.8237,114.0706,115.6797,39090.0
2017-12-18 09:35:00,136.59,137.29,136.44,136.9,17001.0,115.6797,116.2726,115.5527,115.9423,17001.0
2017-12-18 09:40:00,136.96,136.99,136.22,136.22,19099.0,115.9931,116.0185,115.3664,115.3664,19099.0
2017-12-18 09:45:00,136.33,136.69,136.22,136.22,10960.0,115.4595,115.7644,115.3664,115.3664,10960.0
2017-12-18 09:50:00,136.22,136.25,135.89,136.19,10756.0,115.3664,115.3918,115.0869,115.341,10756.0
2017-12-18 09:55:00,136.14,136.23,135.81,136.17,13077.0,115.2986,115.3748,115.0191,115.324,13077.0
2017-12-18 10:00:00,136.01,136.25,136.01,136.08,9752.0,115.1885,115.3918,115.1885,115.2478,9752.0
2017-12-18 10:05:00,136.08,136.17,135.94,135.94,57623.0,115.2478,115.324,115.1292,115.1292,57623.0
2017-12-18 10:10:00,135.94,136.14,135.87,136.09,29800.0,115.1292,115.2986,115.07,115.2563,29800.0
2017-12-18 10:15:00,136.04,136.19,135.95,136.19,15470.0,115.2139,115.341,115.1377,115.341,15470.0
2017-12-18 10:20:00,136.14,136.2,136.03,136.03,11554.0,115.2986,115.3494,115.2055,115.2055,11554.0
2017-12-18 10:25:00,136.04,136.08,135.82,135.88,12177.0,115.2139,115.2478,115.0276,115.0784,12177.0
2017-12-18 10:30:00,135.86,135.99,135.75,135.93,8451.0,115.0615,115.1716,114.9683,115.1208,8451.0
2017-12-18 10:35:00,135.93,136.14,135.93,136.14,6830.0,115.1208,115.2986,115.1208,115.2986,6830.0
2017-12-18 10:40:00,136.14,136.22,136.1,136.19,10513.0,115.2986,115.3664,115.2647,115.341,10513.0
2017-12-18 10:45:00,136.2,136.43,136.18,136.37,13311.0,115.3494,115.5442,115.3325,115.4934,13311.0
2017-12-18 10:50:00,136.34,136.44,136.34,136.38,7552.0,115.468,115.5527,115.468,115.5019,7552.0
2017-12-18 10:55:00,136.38,136.38,136.13,136.23,8136.0,115.5019,115.5019,115.2902,115.3748,8136.0
2017-12-18 11:00:00,136.24,136.24,136.03,136.03,15895.0,115.3833,115.3833,115.2055,115.2055,15895.0
2017-12-18 11:05:00,136.05,136.14,136.03,136.08,9480.0,115.2224,115.2986,115.2055,115.2478,9480.0
2017-12-18 11:10:00,136.06,136.11,135.9,135.98,9744.0,115.2309,115.2732,115.0954,115.1631,9744.0
2017-12-18 11:15:00,135.95,135.95,135.83,135.83,19963.0,115.1377,115.1377,115.0361,115.0361,19963.0
2017-12-18 11:20:00,135.85,135.93,135.76,135.92,9638.0,115.053,115.1208,114.9768,115.1123,9638.0
2017-12-18 11:25:00,135.94,135.96,135.81,135.81,15068.0,115.1292,115.1462,115.0191,115.0191,15068.0
2017-12-18 11:30:00,135.79,135.9,135.73,135.9,11473.0,115.0022,115.0954,114.9514,115.0954,11473.0
2017-12-18 11:35:00,135.94,135.95,135.84,135.88,8528.0,115.1292,115.1377,115.0445,115.0784,8528.0
2017-12-18 11:40:00,135.87,135.87,135.69,135.73,8402.0,115.07,115.07,114.9175,114.9514,8402.0
2017-12-18 11:45:00,135.73,135.75,135.55,135.65,10553.0,114.9514,114.9683,114.7989,114.8836,10553.0
2017-12-18 11:50:00,135.62,135.66,135.35,135.35,10742.0,114.8582,114.8921,114.6296,114.6296,10742.0
2017-12-18 11:55:00,135.36,135.54,135.35,135.52,8396.0,114.638,114.7905,114.6296,114.7735,8396.0
2017-12-18 12:00:00,135.52,135.57,135.45,135.54,12319.0,114.7735,114.8159,114.7143,114.7905,12319.0
2017-12-18 12:05:00,135.54,135.54,135.42,135.42,6621.0,114.7905,114.7905,114.6888,114.6888,6621.0
2017-12-18 12:10:00,135.45,135.52,135.44,135.51,4153.0,114.7143,114.7735,114.7058,114.7651,4153.0
2017-12-18 12:15:00,135.51,135.53,135.47,135.48,4622.0,114.7651,114.782,114.7312,114.7397,4622.0
2017-12-18 12:20:00,135.47,135.58,135.47,135.55,6849.0,114.7312,114.8244,114.7312,114.7989,6849.0
2017-12-18 12:25:00,135.57,135.62,135.51,135.51,4562.0,114.8159,114.8582,114.7651,114.7651,4562.0
2017-12-18 12:30:00,135.52,135.52,135.41,135.45,6517.0,114.7735,114.7735,114.6804,114.7143,6517.0
2017-12-18 12:35:00,135.45,135.58,135.38,135.58,20300.0,114.7143,114.8244,114.655,114.8244,20300.0
2017-12-18 12:40:00,135.55,135.56,135.41,135.41,4089.0,114.7989,114.8074,114.6804,114.6804,4089.0
2017-12-18 12:45:00,135.41,135.41,135.28,135.41,13490.0,114.6804,114.6804,114.5703,114.6804,13490.0
2017-12-18 12:50:00,135.43,135.43,135.27,135.32,9896.0,114.6973,114.6973,114.5618,114.6042,9896.0
2017-12-18 12:55:00,135.33,135.51,135.33,135.51,5693.0,114.6126,114.7651,114.6126,114.7651,5693.0
2017-12-18 13:00:00,135.52,135.52,135.24,135.25,16430.0,114.7735,114.7735,114.5364,114.5449,16430.0
2017-12-18 13:05:00,135.25,135.34,135.15,135.32,12781.0,114.5449,114.6211,114.4602,114.6042,12781.0
2017-12-18 13:10:00,135.3,135.34,135.18,135.34,6444.0,114.5872,114.6211,114.4856,114.6211,6444.0
2017-12-18 13:15:00,135.37,135.42,135.25,135.26,5245.0,114.6465,114.6888,114.5449,114.5533,5245.0
2017-12-18 13:20:00,135.28,135.37,135.01,135.06,18086.0,114.5703,114.6465,114.3416,114.384,18086.0
2017-12-18 13:25:00,135.09,135.17,135.0,135.1,6651.0,114.4094,114.4771,114.3331,114.4178,6651.0
2017-12-18 13:30:00,135.09,135.1,134.92,134.95,6097.0,114.4094,114.4178,114.2654,114.2908,6097.0
2017-12-18 13:35:00,134.94,135.11,134.94,135.08,10232.0,114.2823,114.4263,114.2823,114.4009,10232.0
2017-12-18 13:40:00,135.05,135.09,134.99,134.99,4806.0,114.3755,114.4094,114.3247,114.3247,4806.0
2017-12-18 13:45:00,134.98,134.99,134.85,134.89,6358.0,114.3162,114.3247,114.2061,114.24,6358.0
2017-12-18 13:50:00,134.89,134.92,134.84,134.89,5654.0,114.24,114.2654,114.1976,114.24,5654.0
2017-12-18 13:55:00,134.89,135.01,134.87,134.96,8915.0,114.24,114.3416,114.223,114.2993,8915.0
2017-12-18 14:00:00,134.96,135.03,134.94,135.01,6636.0,114.2993,114.3585,114.2823,114.3416,6636.0
2017-12-18 14:05:00,135.03,135.06,135.0,135.05,5245.0,114.3585,114.384,114.3331,114.3755,5245.0
2017-12-18 14:10:00,135.07,135.08,134.92,134.92,13306.0,114.3924,114.4009,114.2654,114.2654,13306.0
2017-12-18 14:15:00,134.93,134.98,134.91,134.96,6296.0,114.2739,114.3162,114.2569,114.2993,6296.0
2017-12-18 14:20:00,134.95,135.09,134.95,135.04,6262.0,114.2908,114.4094,114.2908,114.367,6262.0
2017-12-18 14:25:00,135.04,135.09,134.99,135.09,10172.0,114.367,114.4094,114.3247,114.4094,10172.0
2017-12-18 14:30:00,135.08,135.24,135.07,135.24,10441.0,114.4009,114.5364,114.3924,114.5364,10441.0
2017-12-18 14:35:00,135.24,135.25,135.18,135.23,7033.0,114.5364,114.5449,114.4856,114.5279,7033.0
2017-12-18 14:40:00,135.2,135.24,135.14,135.18,7219.0,114.5025,114.5364,114.4517,114.4856,7219.0
2017-12-18 14:45:00,135.17,135.24,135.16,135.2,6344.0,114.4771,114.5364,114.4686,114.5025,6344.0
2017-12-18 14:50:00,135.19,135.3,135.19,135.29,4753.0,114.4941,114.5872,114.4941,114.5787,4753.0
2017-12-18 14:55:00,135.28,135.39,135.28,135.38,9324.0,114.5703,114.6634,114.5703,114.655,9324.0
2017-12-18 15:00:00,135.38,135.4,135.32,135.32,8170.0,114.655,114.6719,114.6042,114.6042,8170.0
2017-12-18 15:05:00,135.37,135.38,135.29,135.32,11316.0,114.6465,114.655,114.5787,114.6042,11316.0
2017-12-18 15:10:00,135.31,135.32,135.23,135.28,9206.0,114.5957,114.6042,114.5279,114.5703,9206.0
2017-12-18 15:15:00,135.28,135.29,135.22,135.26,11555.0,114.5703,114.5787,114.5195,114.5533,11555.0
2017-12-18 15:20:00,135.26,135.32,135.23,135.31,14827.0,114.5533,114.6042,114.5279,114.5957,14827.0
2017-12-18 15:25:00,135.3,135.35,135.27,135.28,14718.0,114.5872,114.6296,114.5618,114.5703,14718.0
2017-12-18 15:30:00,135.29,135.33,135.22,135.22,11518.0,114.5787,114.6126,114.5195,114.5195,11518.0
2017-12-18 15:35:00,135.22,135.24,135.07,135.14,20187.0,114.5195,114.5364,114.3924,114.4517,20187.0
2017-12-18 15:40:00,135.15,135.23,135.13,135.14,15774.0,114.4602,114.5279,114.4432,114.4517,15774.0
2017-12-18 15:45:00,135.14,135.14,135.08,135.13,26717.0,114.4517,114.4517,114.4009,114.4432,26717.0
2017-12-18 15:50:00,135.11,135.27,135.07,135.27,29489.0,114.4263,114.5618,114.3924,114.5618,29489.0
2017-12-18 15:55:00,135.26,135.28,135.09,135.23,167322.0,114.5533,114.5703,114.4094,114.5279,167322.0
2017-12-19 09:30:00,136.01,136.61,135.79,135.94,39570.0,115.1885,115.6967,115.0022,115.1292,39570.0
2017-12-19 09:35:00,136.02,136.37,135.84,136.37,10951.0,115.197,115.4934,115.0445,115.4934,10951.0
2017-12-19 09:40:00,136.31,136.32,135.58,135.68,10480.0,115.4426,115.4511,114.8244,114.909,10480.0
2017-12-19 09:45:00,135.73,135.87,135.21,135.24,11508.0,114.9514,115.07,114.511,114.5364,11508.0
2017-12-19 09:50:00,135.23,135.38,134.93,135.29,10198.0,114.5279,114.655,114.2739,114.5787,10198.0
2017-12-19 09:55:00,135.27,135.49,135.07,135.45,15911.0,114.5618,114.7481,114.3924,114.7143,15911.0
2017-12-19 10:00:00,135.39,135.52,135.28,135.28,26360.0,114.6634,114.7735,114.5703,114.5703,26360.0
2017-12-19 10:05:00,135.24,135.48,135.24,135.36,7016.0,114.5364,114.7397,114.5364,114.638,7016.0
2017-12-19 10:10:00,135.41,135.41,135.21,135.26,4234.0,114.6804,114.6804,114.511,114.5533,4234.0
2017-12-19 10:15:00,135.26,135.49,135.22,135.49,24282.0,114.5533,114.7481,114.5195,114.7481,24282.0
2017-12-19 10:20:00,135.49,135.61,135.47,135.56,4277.0,114.7481,114.8498,114.7312,114.8074,4277.0
2017-12-19 10:25:00,135.62,135.73,135.52,135.52,6932.0,114.8582,114.9514,114.7735,114.7735,6932.0
2017-12-19 10:30:00,135.5,135.52,135.41,135.48,22976.0,114.7566,114.7735,114.6804,114.7397,22976.0
2017-12-19 10:35:00,135.44,135.6,135.4,135.56,9550.0,114.7058,114.8413,114.6719,114.8074,9550.0
2017-12-19 10:40:00,135.61,135.68,135.43,135.44,12048.0,114.8498,114.909,114.6973,114.7058,12048.0
2017-12-19 10:45:00,135.44,135.5,135.27,135.34,12607.0,114.7058,114.7566,114.5618,114.6211,12607.0
2017-12-19 10:50:00,135.38,135.57,135.36,135.57,9734.0,114.655,114.8159,114.638,114.8159,9734.0
2017-12-19 10:55:00,135.54,135.74,135.52,135.67,13717.0,114.7905,114.9599,114.7735,114.9006,13717.0
2017-12-19 11:00:00,135.71,135.73,135.6,135.67,8785.0,114.9344,114.9514,114.8413,114.9006,8785.0
2017-12-19 11:05:00,135.68,135.77,135.67,135.77,7427.0,114.909,114.9853,114.9006,114.9853,7427.0
2017-12-19 11:10:00,135.75,135.84,135.61,135.7,10360.0,114.9683,115.0445,114.8498,114.926,10360.0
2017-12-19 11:15:00,135.69,135.7,135.57,135.59,9202.0,114.9175,114.926,114.8159,114.8328,9202.0
2017-12-19 11:20:00,135.59,135.7,135.58,135.63,9452.0,114.8328,114.926,114.8244,114.8667,9452.0
2017-12-19 11:25:00,135.61,135.62,135.5,135.52,10773.0,114.8498,114.8582,114.7566,114.7735,10773.0
2017-12-19 11:30:00,135.51,135.66,135.49,135.66,7525.0,114.7651,114.8921,114.7481,114.8921,7525.0
2017-12-19 11:35:00,135.64,135.66,135.6,135.65,4850.0,114.8752,114.8921,114.8413,114.8836,4850.0
2017-12-19 11:40:00,135.66,135.71,135.58,135.71,8080.0,114.8921,114.9344,114.8244,114.9344,8080.0
2017-12-19 11:45:00,135.74,135.75,135.61,135.68,5650.0,114.9599,114.9683,114.8498,114.909,5650.0
2017-12-19 11:50:00,135.67,135.71,135.64,135.69,3112.0,114.9006,114.9344,114.8752,114.9175,3112.0
2017-12-19 11:55:00,135.69,135.73,135.56,135.6,6707.0,114.9175,114.9514,114.8074,114.8413,6707.0
2017-12-19 12:00:00,135.56,135.68,135.56,135.67,4587.0,114.8074,114.909,114.8074,114.9006,4587.0
2017-12-19 12:05:00,135.69,135.92,135.69,135.9,6883.0,114.9175,115.1123,114.9175,115.0954,6883.0
2017-12-19 12:10:00,135.9,135.91,135.83,135.86,5632.0,115.0954,115.1038,115.0361,115.0615,5632.0
2017-12-19 12:15:00,135.87,135.87,135.79,135.84,5660.0,115.07,115.07,115.0022,115.0445,5660.0
2017-12-19 12:20:00,135.86,135.86,135.69,135.73,5062.0,115.0615,115.0615,114.9175,114.9514,5062.0
2017-12-19 12:25:00,135.72,135.74,135.68,135.73,3710.0,114.9429,114.9599,114.909,114.9514,3710.0
2017-12-19 12:30:00,135.75,135.76,135.69,135.69,3245.0,114.9683,114.9768,114.9175,114.9175,3245.0
2017-12-19 12:35:00,135.68,135.7,135.62,135.66,4743.0,114.909,114.926,114.8582,114.8921,4743.0
2017-12-19 12:40:00,135.64,135.67,135.6,135.63,6060.0,114.8752,114.9006,114.8413,114.8667,6060.0
2017-12-19 12:45:00,135.61,135.7,135.61,135.67,13067.0,114.8498,114.926,114.8498,114.9006,13067.0
2017-12-19 12:50:00,135.69,135.79,135.65,135.79,5825.0,114.9175,115.0022,114.8836,115.0022,5825.0
2017-12-19 12:55:00,135.77,135.77,135.66,135.68,6385.0,114.9853,114.9853,114.8921,114.909,6385.0
2017-12-19 13:00:00,135.7,136.14,135.7,136.14,10445.0,114.926,115.2986,114.926,115.2986,10445.0
2017-12-19 13:05:00,136.15,136.24,136.06,136.06,5122.0,115.3071,115.3833,115.2309,115.2309,5122.0
2017-12-19 13:10:00,136.03,136.03,135.84,135.93,7301.0,115.2055,115.2055,115.0445,115.1208,7301.0
2017-12-19 13:15:00,135.94,136.03,135.91,136.01,6641.0,115.1292,115.2055,115.1038,115.1885,6641.0
2017-12-19 13:20:00,136.0,136.07,135.92,136.06,4935.0,115.1801,115.2393,115.1123,115.2309,4935.0
2017-12-19 13:25:00,136.09,136.16,135.98,136.0,5056.0,115.2563,115.3156,115.1631,115.1801,5056.0
2017-12-19 13:30:00,136.01,136.07,135.91,135.95,8176.0,115.1885,115.2393,115.1038,115.1377,8176.0
2017-12-19 13:35:00,135.94,136.03,135.92,135.99,3091.0,115.1292,115.2055,115.1123,115.1716,3091.0
2017-12-19 13:40:00,136.03,136.03,135.98,136.02,3659.0,115.2055,115.2055,115.1631,115.197,3659.0
2017-12-19 13:45:00,136.02,136.02,135.91,135.91,7223.0,115.197,115.197,115.1038,115.1038,7223.0
2017-12-19 13:50:00,135.89,135.89,135.74,135.74,23953.0,115.0869,115.0869,114.9599,114.9599,23953.0
2017-12-19 13:55:00,135.74,135.74,135.68,135.68,15188.0,114.9599,114.9599,114.909,114.909,15188.0
2017-12-19 14:00:00,135.69,135.73,135.65,135.65,8770.0,114.9175,114.9514,114.8836,114.8836,8770.0
2017-12-19 14:05:00,135.65,135.74,135.65,135.71,7279.0,114.8836,114.9599,114.8836,114.9344,7279.0
2017-12-19 14:10:00,135.7,135.78,135.67,135.74,5660.0,114.926,114.9937,114.9006,114.9599,5660.0
2017-12-19 14:15:00,135.78,135.79,135.72,135.73,3142.0,114.9937,115.0022,114.9429,114.9514,3142.0
2017-12-19 14:20:00,135.76,135.92,135.75,135.85,10281.0,114.9768,115.1123,114.9683,115.053,10281.0
2017-12-19 14:25:00,135.86,135.9,135.8,135.82,8209.0,115.0615,115.0954,115.0107,115.0276,8209.0
2017-12-19 14:30:00,135.83,135.84,135.78,135.82,12491.0,115.0361,115.0445,114.9937,115.0276,12491.0
2017-12-19 14:35:00,135.85,135.96,135.84,135.96,5319.0,115.053,115.1462,115.0445,115.1462,5319.0
2017-12-19 14:40:00,135.96,135.96,135.89,135.92,8155.0,115.1462,115.1462,115.0869,115.1123,8155.0
2017-12-19 14:45:00,135.92,136.06,135.88,136.06,9695.0,115.1123,115.2309,115.0784,115.2309,9695.0
2017-12-19 14:50:00,136.04,136.06,135.96,136.02,12121.0,115.2139,115.2309,115.1462,115.197,12121.0
2017-12-19 14:55:00,136.03,136.09,135.99,136.02,8127.0,115.2055,115.2563,115.1716,115.197,8127.0
2017-12-19 15:00:00,136.02,136.03,135.89,135.91,8993.0,115.197,115.2055,115.0869,115.1038,8993.0
2017-12-19 15:05:00,135.9,135.97,135.9,135.93,6171.0,115.0954,115.1546,115.0954,115.1208,6171.0
2017-12-19 15:10:00,135.93,135.96,135.9,135.92,7022.0,115.1208,115.1462,115.0954,115.1123,7022.0
2017-12-19 15:15:00,135.91,135.94,135.82,135.85,7622.0,115.1038,115.1292,115.0276,115.053,7622.0
2017-12-19 15:20:00,135.86,136.02,135.86,135.96,15386.0,115.0615,115.197,115.0615,115.1462,15386.0
2017-12-19 15:25:00,135.94,135.95,135.88,135.88,6846.0,115.1292,115.1377,115.0784,115.0784,6846.0
2017-12-19 15:30:00,135.89,135.94,135.86,135.86,16525.0,115.0869,115.1292,115.0615,115.0615,16525.0
2017-12-19 15:35:00,135.86,135.86,135.72,135.76,12328.0,115.0615,115.0615,114.9429,114.9768,12328.0
2017-12-19 15:40:00,135.76,135.76,135.62,135.62,13336.0,114.9768,114.9768,114.8582,114.8582,13336.0
2017-12-19 15:45:00,135.61,135.68,135.58,135.59,17648.0,114.8498,114.909,114.8244,114.8328,17648.0
2017-12-19 15:50:00,135.6,135.62,135.56,135.6,19866.0,114.8413,114.8582,114.8074,114.8413,19866.0
2017-12-19 15:55:00,135.6,135.67,135.49,135.54,65320.0,114.8413,114.9006,114.7481,114.7905,65320.0
2017-12-20 09:30:00,136.45,136.45,135.87,136.03,25358.0,115.5612,115.5612,115.07,115.2055,25358.0
2017-12-20 09:35:00,136.06,136.22,135.75,135.75,6015.0,115.2309,115.3664,114.9683,114.9683,6015.0
2017-12-20 09:40:00,135.87,136.05,135.67,135.68,6548.0,115.07,115.2224,114.9006,114.909,6548.0
2017-12-20 09:45:00,135.56,135.72,135.36,135.5,12882.0,114.8074,114.9429,114.638,114.7566,12882.0
2017-12-20 09:50:00,135.69,136.05,135.66,135.88,8669.0,114.9175,115.2224,114.8921,115.0784,8669.0
2017-12-20 09:55:00,135.88,136.16,135.88,136.16,4500.0,115.0784,115.3156,115.0784,115.3156,4500.0
2017-12-20 10:00:00,136.21,136.3,135.85,135.85,9517.0,115.3579,115.4341,115.053,115.053,9517.0
2017-12-20 10:05:00,135.98,136.06,135.5,135.68,11280.0,115.1631,115.2309,114.7566,114.909,11280.0
2017-12-20 10:10:00,135.68,135.69,135.59,135.59,3773.0,114.909,114.9175,114.8328,114.8328,3773.0
2017-12-20 10:15:00,135.62,135.8,135.56,135.7,6785.0,114.8582,115.0107,114.8074,114.926,6785.0
2017-12-20 10:20:00,135.69,135.75,135.5,135.5,7608.0,114.9175,114.9683,114.7566,114.7566,7608.0
2017-12-20 10:25:00,135.49,135.58,135.4,135.55,5348.0,114.7481,114.8244,114.6719,114.7989,5348.0
2017-12-20 10:30:00,135.66,135.69,135.55,135.59,4129.0,114.8921,114.9175,114.7989,114.8328,4129.0
2017-12-20 10:35:00,135.59,135.62,135.27,135.27,5769.0,114.8328,114.8582,114.5618,114.5618,5769.0
2017-12-20 10:40:00,135.35,135.42,135.0,135.08,9610.0,114.6296,114.6888,114.3331,114.4009,9610.0
2017-12-20 10:45:00,135.06,135.09,135.0,135.0,6293.0,114.384,114.4094,114.3331,114.3331,6293.0
2017-12-20 10:50:00,135.03,135.03,134.84,134.91,12746.0,114.3585,114.3585,114.1976,114.2569,12746.0
2017-12-20 10:55:00,134.91,134.98,134.8,134.98,10620.0,114.2569,114.3162,114.1638,114.3162,10620.0
2017-12-20 11:00:00,135.0,135.08,134.95,134.99,7995.0,114.3331,114.4009,114.2908,114.3247,7995.0
2017-12-20 11:05:00,135.01,135.16,135.01,135.12,4570.0,114.3416,114.4686,114.3416,114.4348,4570.0
2017-12-20 11:10:00,135.13,135.23,135.12,135.19,3004.0,114.4432,114.5279,114.4348,114.4941,3004.0
2017-12-20 11:15:00,135.16,135.27,135.16,135.27,6261.0,114.4686,114.5618,114.4686,114.5618,6261.0
2017-12-20 11:20:00,135.25,135.25,135.1,135.15,5320.0,114.5449,114.5449,114.4178,114.4602,5320.0
2017-12-20 11:25:00,135.2,135.24,135.15,135.24,3200.0,114.5025,114.5364,114.4602,114.5364,3200.0
2017-12-20 11:30:00,135.25,135.36,135.18,135.34,5104.0,114.5449,114.638,114.4856,114.6211,5104.0
2017-12-20 11:35:00,135.34,135.34,135.25,135.27,2951.0,114.6211,114.6211,114.5449,114.5618,2951.0
2017-12-20 11:40:00,135.24,135.3,135.18,135.18,2957.0,114.5364,114.5872,114.4856,114.4856,2957.0
2017-12-20 11:45:00,135.18,135.22,135.13,135.18,3651.0,114.4856,114.5195,114.4432,114.4856,3651.0
2017-12-20 11:50:00,135.18,135.18,135.11,135.12,1630.0,114.4856,114.4856,114.4263,114.4348,1630.0
2017-12-20 11:55:00,135.14,135.15,135.04,135.14,9557.0,114.4517,114.4602,114.367,114.4517,9557.0
2017-12-20 12:00:00,135.14,135.18,135.11,135.18,5547.0,114.4517,114.4856,114.4263,114.4856,5547.0
2017-12-20 12:05:00,135.17,135.19,135.12,135.12,2542.0,114.4771,114.4941,114.4348,114.4348,2542.0
2017-12-20 12:10:00,135.15,135.23,135.15,135.23,2623.0,114.4602,114.5279,114.4602,114.5279,2623.0
2017-12-20 12:15:00,135.24,135.24,135.19,135.19,3217.0,114.5364,114.5364,114.4941,114.4941,3217.0
2017-12-20 12:20:00,135.19,135.34,135.17,135.34,4041.0,114.4941,114.6211,114.4771,114.6211,4041.0
2017-12-20 12:25:00,135.35,135.35,135.26,135.26,3644.0,114.6296,114.6296,114.5533,114.5533,3644.0
2017-12-20 12:30:00,135.28,135.31,135.27,135.3,1982.0,114.5703,114.5957,114.5618,114.5872,1982.0
2017-12-20 12:35:00,135.3,135.36,135.27,135.31,8741.0,114.5872,114.638,114.5618,114.5957,8741.0
2017-12-20 12:40:00,135.34,135.46,135.33,135.46,3412.0,114.6211,114.7227,114.6126,114.7227,3412.0
2017-12-20 12:45:00,135.46,135.5,135.44,135.5,2538.0,114.7227,114.7566,114.7058,114.7566,2538.0
2017-12-20 12:50:00,135.48,135.48,135.41,135.45,2940.0,114.7397,114.7397,114.6804,114.7143,2940.0
2017-12-20 12:55:00,135.47,135.47,135.4,135.46,2157.0,114.7312,114.7312,114.6719,114.7227,2157.0
2017-12-20 13:00:00,135.47,135.58,135.47,135.52,3437.0,114.7312,114.8244,114.7312,114.7735,3437.0
2017-12-20 13:05:00,135.52,135.54,135.48,135.5,4335.0,114.7735,114.7905,114.7397,114.7566,4335.0
2017-12-20 13:10:00,135.52,135.65,135.51,135.65,5841.0,114.7735,114.8836,114.7651,114.8836,5841.0
2017-12-20 13:15:00,135.64,135.67,135.55,135.55,3603.0,114.8752,114.9006,114.7989,114.7989,3603.0
2017-12-20 13:20:00,135.55,135.62,135.55,135.6,4307.0,114.7989,114.8582,114.7989,114.8413,4307.0
2017-12-20 13:25:00,135.59,135.63,135.56,135.56,3002.0,114.8328,114.8667,114.8074,114.8074,3002.0
2017-12-20 13:30:00,135.58,135.65,135.58,135.61,3709.0,114.8244,114.8836,114.8244,114.8498,3709.0
2017-12-20 13:35:00,135.61,135.65,135.59,135.64,2091.0,114.8498,114.8836,114.8328,114.8752,2091.0
2017-12-20 13:40:00,135.64,135.64,135.57,135.57,1879.0,114.8752,114.8752,114.8159,114.8159,1879.0
2017-12-20 13:45:00,135.57,135.63,135.57,135.61,3107.0,114.8159,114.8667,114.8159,114.8498,3107.0
2017-12-20 13:50:00,135.6,135.7,135.59,135.66,14959.0,114.8413,114.926,114.8328,114.8921,14959.0
2017-12-20 13:55:00,135.65,135.76,135.6,135.67,9909.0,114.8836,114.9768,114.8413,114.9006,9909.0
2017-12-20 14:00:00,135.67,135.67,135.57,135.59,5988.0,114.9006,114.9006,114.8159,114.8328,5988.0
2017-12-20 14:05:00,135.57,135.58,135.52,135.52,6263.0,114.8159,114.8244,114.7735,114.7735,6263.0
2017-12-20 14:10:00,135.52,135.61,135.5,135.61,4358.0,114.7735,114.8498,114.7566,114.8498,4358.0
2017-12-20 14:15:00,135.63,135.64,135.54,135.54,3624.0,114.8667,114.8752,114.7905,114.7905,3624.0
2017-12-20 14:20:00,135.55,135.61,135.54,135.54,3337.0,114.7989,114.8498,114.7905,114.7905,3337.0
2017-12-20 14:25:00,135.57,135.57,135.47,135.49,3704.0,114.8159,114.8159,114.7312,114.7481,3704.0
2017-12-20 14:30:00,135.48,135.49,135.37,135.37,5829.0,114.7397,114.7481,114.6465,114.6465,5829.0
2017-12-20 14:35:00,135.39,135.39,135.35,135.35,2460.0,114.6634,114.6634,114.6296,114.6296,2460.0
2017-12-20 14:40:00,135.34,135.34,135.18,135.24,7380.0,114.6211,114.6211,114.4856,114.5364,7380.0
2017-12-20 14:45:00,135.22,135.26,135.03,135.1,11695.0,114.5195,114.5533,114.3585,114.4178,11695.0
2017-12-20 14:50:00,135.12,135.14,135.06,135.1,7572.0,114.4348,114.4517,114.384,114.4178,7572.0
2017-12-20 14:55:00,135.11,135.18,135.07,135.18,5732.0,114.4263,114.4856,114.3924,114.4856,5732.0
2017-12-20 15:00:00,135.19,135.44,135.15,135.44,15003.0,114.4941,114.7058,114.4602,114.7058,15003.0
2017-12-20 15:05:00,135.44,135.54,135.43,135.54,9503.0,114.7058,114.7905,114.6973,114.7905,9503.0
2017-12-20 15:10:00,135.55,135.59,135.52,135.54,9957.0,114.7989,114.8328,114.7735,114.7905,9957.0
2017-12-20 15:15:00,135.54,135.59,135.49,135.58,7324.0,114.7905,114.8328,114.7481,114.8244,7324.0
2017-12-20 15:20:00,135.54,135.58,135.52,135.58,7176.0,114.7905,114.8244,114.7735,114.8244,7176.0
2017-12-20 15:25:00,135.57,135.61,135.53,135.55,13606.0,114.8159,114.8498,114.782,114.7989,13606.0
2017-12-20 15:30:00,135.56,135.56,135.4,135.41,14613.0,114.8074,114.8074,114.6719,114.6804,14613.0
2017-12-20 15:35:00,135.42,135.46,135.39,135.44,16638.0,114.6888,114.7227,114.6634,114.7058,16638.0
2017-12-20 15:40:00,135.43,135.44,135.4,135.4,20526.0,114.6973,114.7058,114.6719,114.6719,20526.0
2017-12-20 15:45:00,135.4,135.51,135.39,135.5,27481.0,114.6719,114.7651,114.6634,114.7566,27481.0
2017-12-20 15:50:00,135.49,135.49,135.29,135.32,17541.0,114.7481,114.7481,114.5787,114.6042,17541.0
2017-12-20 15:55:00,135.31,135.35,135.17,135.26,68510.0,114.5957,114.6296,114.4771,114.5533,68510.0
2017-12-21 09:30:00,135.88,136.2,135.88,136.02,17788.0,115.0784,115.3494,115.0784,115.197,17788.0
2017-12-21 09:35:00,135.99,136.01,135.64,135.64,4674.0,115.1716,115.1885,114.8752,114.8752,4674.0
2017-12-21 09:40:00,135.57,135.68,135.44,135.66,7020.0,114.8159,114.909,114.7058,114.8921,7020.0
2017-12-21 09:45:00,135.72,135.73,135.56,135.65,7800.0,114.9429,114.9514,114.8074,114.8836,7800.0
2017-12-21 09:50:00,135.65,135.66,135.5,135.6,7315.0,114.8836,114.8921,114.7566,114.8413,7315.0
2017-12-21 09:55:00,135.53,135.63,135.32,135.39,7241.0,114.782,114.8667,114.6042,114.6634,7241.0
2017-12-21 10:00:00,135.35,135.55,135.33,135.47,7510.0,114.6296,114.7989,114.6126,114.7312,7510.0
2017-12-21 10:05:00,135.53,135.57,135.39,135.53,11202.0,114.782,114.8159,114.6634,114.782,11202.0
2017-12-21 10:10:00,135.56,135.57,135.51,135.52,2046.0,114.8074,114.8159,114.7651,114.7735,2046.0
2017-12-21 10:15:00,135.49,135.58,135.33,135.37,10685.0,114.7481,114.8244,114.6126,114.6465,10685.0
2017-12-21 10:20:00,135.34,135.44,135.31,135.44,3680.0,114.6211,114.7058,114.5957,114.7058,3680.0
2017-12-21 10:25:00,135.42,135.52,135.35,135.36,5443.0,114.6888,114.7735,114.6296,114.638,5443.0
2017-12-21 10:30:00,135.42,135.48,135.29,135.34,5351.0,114.6888,114.7397,114.5787,114.6211,5351.0
2017-12-21 10:35:00,135.34,135.52,135.32,135.52,6892.0,114.6211,114.7735,114.6042,114.7735,6892.0
2017-12-21 10:40:00,135.52,135.86,135.5,135.86,7710.0,114.7735,115.0615,114.7566,115.0615,7710.0
2017-12-21 10:45:00,135.88,135.89,135.61,135.61,4525.0,115.0784,115.0869,114.8498,114.8498,4525.0
2017-12-21 10:50:00,135.58,135.62,135.57,135.61,7318.0,114.8244,114.8582,114.8159,114.8498,7318.0
2017-12-21 10:55:00,135.61,135.7,135.56,135.57,11820.0,114.8498,114.926,114.8074,114.8159,11820.0
2017-12-21 11:00:00,135.55,135.57,135.36,135.36,10631.0,114.7989,114.8159,114.638,114.638,10631.0
2017-12-21 11:05:00,135.36,135.45,135.36,135.4,4477.0,114.638,114.7143,114.638,114.6719,4477.0
2017-12-21 11:10:00,135.4,135.4,135.23,135.24,3639.0,114.6719,114.6719,114.5279,114.5364,3639.0
2017-12-21 11:15:00,135.24,135.38,135.19,135.38,5871.0,114.5364,114.655,114.4941,114.655,5871.0
2017-12-21 11:20:00,135.4,135.43,135.3,135.3,4107.0,114.6719,114.6973,114.5872,114.5872,4107.0
2017-12-21 11:25:00,135.28,135.31,135.24,135.24,2970.0,114.5703,114.5957,114.5364,114.5364,2970.0
2017-12-21 11:30:00,135.23,135.26,135.06,135.06,5100.0,114.5279,114.5533,114.384,114.384,5100.0
2017-12-21 11:35:00,135.06,135.09,134.85,134.85,14836.0,114.384,114.4094,114.2061,114.2061,14836.0
2017-12-21 11:40:00,134.88,134.89,134.78,134.87,6657.0,114.2315,114.24,114.1468,114.223,6657.0
2017-12-21 11:45:00,134.9,134.93,134.81,134.9,4277.0,114.2485,114.2739,114.1722,114.2485,4277.0
2017-12-21 11:50:00,134.89,134.89,134.78,134.81,2954.0,114.24,114.24,114.1468,114.1722,2954.0
2017-12-21 11:55:00,134.8,134.85,134.76,134.76,4693.0,114.1638,114.2061,114.1299,114.1299,4693.0
2017-12-21 12:00:00,134.77,134.8,134.7,134.7,5525.0,114.1384,114.1638,114.0791,114.0791,5525.0
2017-12-21 12:05:00,134.68,134.74,134.68,134.73,3399.0,114.0621,114.1129,114.0621,114.1045,3399.0
2017-12-21 12:10:00,134.71,134.72,134.6,134.67,5901.0,114.0875,114.096,113.9944,114.0537,5901.0
2017-12-21 12:15:00,134.69,134.7,134.63,134.68,3337.0,114.0706,114.0791,114.0198,114.0621,3337.0
2017-12-21 12:20:00,134.66,134.82,134.64,134.77,3300.0,114.0452,114.1807,114.0283,114.1384,3300.0
2017-12-21 12:25:00,134.82,134.83,134.73,134.75,3081.0,114.1807,114.1892,114.1045,114.1214,3081.0
2017-12-21 12:30:00,134.73,134.75,134.66,134.66,1501.0,114.1045,114.1214,114.0452,114.0452,1501.0
2017-12-21 12:35:00,134.69,134.71,134.66,134.68,3522.0,114.0706,114.0875,114.0452,114.0621,3522.0
2017-12-21 12:40:00,134.66,134.77,134.64,134.65,3591.0,114.0452,114.1384,114.0283,114.0367,3591.0
2017-12-21 12:45:00,134.66,134.67,134.62,134.62,2432.0,114.0452,114.0537,114.0113,114.0113,2432.0
2017-12-21 12:50:00,134.61,134.83,134.61,134.76,6515.0,114.0028,114.1892,114.0028,114.1299,6515.0
2017-12-21 12:55:00,134.78,134.85,134.78,134.84,4600.0,114.1468,114.2061,114.1468,114.1976,4600.0
2017-12-21 13:00:00,134.79,134.83,134.78,134.78,2343.0,114.1553,114.1892,114.1468,114.1468,2343.0
2017-12-21 13:05:00,134.78,134.81,134.76,134.8,3493.0,114.1468,114.1722,114.1299,114.1638,3493.0
2017-12-21 13:10:00,134.77,134.8,134.72,134.72,2740.0,114.1384,114.1638,114.096,114.096,2740.0
2017-12-21 13:15:00,134.75,134.75,134.69,134.71,3785.0,114.1214,114.1214,114.0706,114.0875,3785.0
2017-12-21 13:20:00,134.7,134.74,134.7,134.72,2302.0,114.0791,114.1129,114.0791,114.096,2302.0
2017-12-21 13:25:00,134.74,134.74,134.66,134.67,3146.0,114.1129,114.1129,114.0452,114.0537,3146.0
2017-12-21 13:30:00,134.68,134.7,134.64,134.7,4197.0,114.0621,114.0791,114.0283,114.0791,4197.0
2017-12-21 13:35:00,134.7,134.71,134.67,134.67,2226.0,114.0791,114.0875,114.0537,114.0537,2226.0
2017-12-21 13:40:00,134.69,134.7,134.64,134.66,6494.0,114.0706,114.0791,114.0283,114.0452,6494.0
2017-12-21 13:45:00,134.65,134.67,134.63,134.64,3902.0,114.0367,114.0537,114.0198,114.0283,3902.0
2017-12-21 13:50:00,134.63,134.68,134.62,134.65,5018.0,114.0198,114.0621,114.0113,114.0367,5018.0
2017-12-21 13:55:00,134.65,134.8,134.65,134.78,7238.0,114.0367,114.1638,114.0367,114.1468,7238.0
2017-12-21 14:00:00,134.78,134.8,134.68,134.74,7471.0,114.1468,114.1638,114.0621,114.1129,7471.0
2017-12-21 14:05:00,134.73,134.78,134.72,134.78,3090.0,114.1045,114.1468,114.096,114.1468,3090.0
2017-12-21 14:10:00,134.8,134.89,134.77,134.87,5506.0,114.1638,114.24,114.1384,114.223,5506.0
2017-12-21 14:15:00,134.87,134.91,134.87,134.89,3500.0,114.223,114.2569,114.223,114.24,3500.0
2017-12-21 14:20:00,134.88,134.92,134.86,134.86,3711.0,114.2315,114.2654,114.2146,114.2146,3711.0
2017-12-21 14:25:00,134.85,134.88,134.83,134.83,4141.0,114.2061,114.2315,114.1892,114.1892,4141.0
2017-12-21 14:30:00,134.85,134.9,134.8,134.8,7053.0,114.2061,114.2485,114.1638,114.1638,7053.0
2017-12-21 14:35:00,134.81,134.86,134.8,134.86,4219.0,114.1722,114.2146,114.1638,114.2146,4219.0
2017-12-21 14:40:00,134.84,134.86,134.83,134.85,4664.0,114.1976,114.2146,114.1892,114.2061,4664.0
2017-12-21 14:45:00,134.85,134.86,134.82,134.86,3900.0,114.2061,114.2146,114.1807,114.2146,3900.0
2017-12-21 14:50:00,134.86,134.86,134.75,134.76,7058.0,114.2146,114.2146,114.1214,114.1299,7058.0
2017-12-21 14:55:00,134.75,134.76,134.72,134.72,6661.0,114.1214,114.1299,114.096,114.096,6661.0
2017-12-21 15:00:00,134.73,134.76,134.63,134.63,7076.0,114.1045,114.1299,114.0198,114.0198,7076.0
2017-12-21 15:05:00,134.64,134.69,134.6,134.62,10752.0,114.0283,114.0706,113.9944,114.0113,10752.0
2017-12-21 15:10:00,134.61,134.66,134.6,134.63,9729.0,114.0028,114.0452,113.9944,114.0198,9729.0
2017-12-21 15:15:00,134.64,134.64,131.44,134.59,32119.0,114.0283,114.0283,111.3181,113.9859,32119.0
2017-12-21 15:20:00,134.56,134.65,134.56,134.64,8222.0,113.9605,114.0367,113.9605,114.0283,8222.0
2017-12-21 15:25:00,134.64,134.65,134.55,134.55,7127.0,114.0283,114.0367,113.952,113.952,7127.0
2017-12-21 15:30:00,134.55,134.59,134.53,134.57,11176.0,113.952,113.9859,113.9351,113.969,11176.0
2017-12-21 15:35:00,134.57,134.57,134.46,134.49,12193.0,113.969,113.969,113.8758,113.9012,12193.0
2017-12-21 15:40:00,134.47,134.54,134.46,134.52,12392.0,113.8843,113.9436,113.8758,113.9266,12392.0
2017-12-21 15:45:00,134.51,134.51,134.33,134.35,19607.0,113.9182,113.9182,113.7657,113.7826,19607.0
2017-12-21 15:50:00,134.34,134.41,134.33,134.37,23638.0,113.7742,113.8335,113.7657,113.7996,23638.0
2017-12-21 15:55:00,134.37,134.47,134.36,134.44,61932.0,113.7996,113.8843,113.7911,113.8589,61932.0
2017-12-22 09:30:00,134.7,134.78,134.28,134.59,14676.0,114.0791,114.1468,113.7234,113.9859,14676.0
2017-12-22 09:35:00,134.43,134.58,134.41,134.49,4116.0,113.8504,113.9774,113.8335,113.9012,4116.0
2017-12-22 09:40:00,134.53,134.55,134.38,134.47,3413.0,113.9351,113.952,113.8081,113.8843,3413.0
2017-12-22 09:45:00,134.57,134.57,134.25,134.46,7034.0,113.969,113.969,113.698,113.8758,7034.0
2017-12-22 09:50:00,134.51,134.57,134.31,134.48,4419.0,113.9182,113.969,113.7488,113.8927,4419.0
2017-12-22 09:55:00,134.5,134.76,134.5,134.68,3408.0,113.9097,114.1299,113.9097,114.0621,3408.0
2017-12-22 10:00:00,134.74,134.86,134.67,134.84,6930.0,114.1129,114.2146,114.0537,114.1976,6930.0
2017-12-22 10:05:00,134.82,134.82,134.49,134.54,7548.0,114.1807,114.1807,113.9012,113.9436,7548.0
2017-12-22 10:10:00,134.58,134.61,134.47,134.47,17637.0,113.9774,114.0028,113.8843,113.8843,17637.0
2017-12-22 10:15:00,134.43,134.5,134.33,134.39,11312.0,113.8504,113.9097,113.7657,113.8165,11312.0
2017-12-22 10:20:00,134.42,134.61,134.42,134.56,2600.0,113.8419,114.0028,113.8419,113.9605,2600.0
2017-12-22 10:25:00,134.6,134.6,134.43,134.46,4543.0,113.9944,113.9944,113.8504,113.8758,4543.0
2017-12-22 10:30:00,134.41,134.42,134.15,134.18,9217.0,113.8335,113.8419,113.6133,113.6387,9217.0
2017-12-22 10:35:00,134.14,134.28,134.12,134.26,6221.0,113.6048,113.7234,113.5879,113.7064,6221.0
2017-12-22 10:40:00,134.26,134.39,134.26,134.36,3500.0,113.7064,113.8165,113.7064,113.7911,3500.0
2017-12-22 10:45:00,134.4,134.45,134.38,134.42,4400.0,113.825,113.8673,113.8081,113.8419,4400.0
2017-12-22 10:50:00,134.45,134.54,134.39,134.39,6256.0,113.8673,113.9436,113.8165,113.8165,6256.0
2017-12-22 10:55:00,134.37,134.41,134.35,134.37,2653.0,113.7996,113.8335,113.7826,113.7996,2653.0
2017-12-22 11:00:00,134.4,134.46,134.36,134.46,2919.0,113.825,113.8758,113.7911,113.8758,2919.0
2017-12-22 11:05:00,134.42,134.42,134.19,134.25,8879.0,113.8419,113.8419,113.6471,113.698,8879.0
2017-12-22 11:10:00,134.25,134.34,134.22,134.31,2854.0,113.698,113.7742,113.6726,113.7488,2854.0
2017-12-22 11:15:00,134.33,134.37,134.21,134.23,2800.0,113.7657,113.7996,113.6641,113.681,2800.0
2017-12-22 11:20:00,134.22,134.22,134.04,134.1,2275.0,113.6726,113.6726,113.5201,113.5709,2275.0
2017-12-22 11:25:00,134.11,134.18,134.05,134.08,3157.0,113.5794,113.6387,113.5286,113.554,3157.0
2017-12-22 11:30:00,134.06,134.17,133.91,134.17,8914.0,113.537,113.6302,113.41,113.6302,8914.0
2017-12-22 11:35:00,134.18,134.19,134.1,134.15,2801.0,113.6387,113.6471,113.5709,113.6133,2801.0
2017-12-22 11:40:00,134.1,134.21,134.08,134.17,3100.0,113.5709,113.6641,113.554,113.6302,3100.0
2017-12-22 11:45:00,134.22,134.26,134.15,134.25,1543.0,113.6726,113.7064,113.6133,113.698,1543.0
2017-12-22 11:50:00,134.26,134.39,134.19,134.38,17783.0,113.7064,113.8165,113.6471,113.8081,17783.0
2017-12-22 11:55:00,134.39,134.39,134.26,134.26,3915.0,113.8165,113.8165,113.7064,113.7064,3915.0
2017-12-22 12:00:00,134.29,134.4,134.29,134.38,900.0,113.7318,113.825,113.7318,113.8081,900.0
2017-12-22 12:05:00,134.42,134.47,134.35,134.47,2595.0,113.8419,113.8843,113.7826,113.8843,2595.0
2017-12-22 12:10:00,134.48,134.5,134.45,134.47,1698.0,113.8927,113.9097,113.8673,113.8843,1698.0
2017-12-22 12:15:00,134.53,134.59,134.52,134.57,1600.0,113.9351,113.9859,113.9266,113.969,1600.0
2017-12-22 12:20:00,134.6,134.64,134.52,134.64,2550.0,113.9944,114.0283,113.9266,114.0283,2550.0
2017-12-22 12:25:00,134.68,134.68,134.54,134.54,3515.0,114.0621,114.0621,113.9436,113.9436,3515.0
2017-12-22 12:30:00,134.5,134.5,134.42,134.42,2009.0,113.9097,113.9097,113.8419,113.8419,2009.0
2017-12-22 12:35:00,134.42,134.42,134.37,134.37,5504.0,113.8419,113.8419,113.7996,113.7996,5504.0
2017-12-22 12:40:00,134.35,134.39,134.33,134.35,5300.0,113.7826,113.8165,113.7657,113.7826,5300.0
2017-12-22 12:45:00,134.36,134.4,134.36,134.4,400.0,113.7911,113.825,113.7911,113.825,400.0
2017-12-22 12:50:00,134.38,134.41,134.34,134.41,4210.0,113.8081,113.8335,113.7742,113.8335,4210.0
2017-12-22 12:55:00,134.41,134.47,134.4,134.45,800.0,113.8335,113.8843,113.825,113.8673,800.0
2017-12-22 13:00:00,134.46,134.49,134.36,134.37,3384.0,113.8758,113.9012,113.7911,113.7996,3384.0
2017-12-22 13:05:00,134.34,134.4,134.33,134.34,4011.0,113.7742,113.825,113.7657,113.7742,4011.0
2017-12-22 13:10:00,134.37,134.4,134.36,134.4,1175.0,113.7996,113.825,113.7911,113.825,1175.0
2017-12-22 13:15:00,134.41,134.5,134.39,134.46,9450.0,113.8335,113.9097,113.8165,113.8758,9450.0
2017-12-22 13:20:00,134.47,134.51,134.44,134.51,1242.0,113.8843,113.9182,113.8589,113.9182,1242.0
2017-12-22 13:25:00,134.54,134.56,134.54,134.55,1759.0,113.9436,113.9605,113.9436,113.952,1759.0
2017-12-22 13:30:00,134.55,134.63,134.53,134.57,4479.0,113.952,114.0198,113.9351,113.969,4479.0
2017-12-22 13:35:00,134.6,134.61,134.54,134.54,1867.0,113.9944,114.0028,113.9436,113.9436,1867.0
2017-12-22 13:40:00,134.52,134.53,134.4,134.49,18006.0,113.9266,113.9351,113.825,113.9012,18006.0
2017-12-22 13:45:00,134.46,134.5,134.39,134.39,3229.0,113.8758,113.9097,113.8165,113.8165,3229.0
2017-12-22 13:50:00,134.39,134.41,134.33,134.33,1822.0,113.8165,113.8335,113.7657,113.7657,1822.0
2017-12-22 13:55:00,134.34,134.37,134.24,134.24,6250.0,113.7742,113.7996,113.6895,113.6895,6250.0
2017-12-22 14:00:00,134.26,134.26,134.08,134.12,12277.0,113.7064,113.7064,113.554,113.5879,12277.0
2017-12-22 14:05:00,134.13,134.29,134.12,134.29,5000.0,113.5963,113.7318,113.5879,113.7318,5000.0
2017-12-22 14:10:00,134.32,134.36,134.28,134.36,6112.0,113.7572,113.7911,113.7234,113.7911,6112.0
2017-12-22 14:15:00,134.37,134.59,134.37,134.57,7492.0,113.7996,113.9859,113.7996,113.969,7492.0
2017-12-22 14:20:00,134.59,134.61,134.51,134.54,7379.0,113.9859,114.0028,113.9182,113.9436,7379.0
2017-12-22 14:25:00,134.55,134.58,134.46,134.49,6570.0,113.952,113.9774,113.8758,113.9012,6570.0
2017-12-22 14:30:00,134.54,134.54,134.44,134.47,5900.0,113.9436,113.9436,113.8589,113.8843,5900.0
2017-12-22 14:35:00,134.47,134.47,134.27,134.28,13800.0,113.8843,113.8843,113.7149,113.7234,13800.0
2017-12-22 14:40:00,134.28,134.32,134.23,134.23,6070.0,113.7234,113.7572,113.681,113.681,6070.0
2017-12-22 14:45:00,134.24,134.46,134.24,134.46,7382.0,113.6895,113.8758,113.6895,113.8758,7382.0
2017-12-22 14:50:00,134.44,134.56,134.42,134.47,7401.0,113.8589,113.9605,113.8419,113.8843,7401.0
2017-12-22 14:55:00,134.45,134.51,134.41,134.49,4692.0,113.8673,113.9182,113.8335,113.9012,4692.0
2017-12-22 15:00:00,134.51,134.54,134.41,134.44,10755.0,113.9182,113.9436,113.8335,113.8589,10755.0
2017-12-22 15:05:00,134.44,134.52,134.44,134.52,5280.0,113.8589,113.9266,113.8589,113.9266,5280.0
2017-12-22 15:10:00,134.51,134.59,134.51,134.52,5740.0,113.9182,113.9859,113.9182,113.9266,5740.0
2017-12-22 15:15:00,134.5,134.54,134.47,134.53,13017.0,113.9097,113.9436,113.8843,113.9351,13017.0
2017-12-22 15:20:00,134.54,134.59,134.52,134.56,6700.0,113.9436,113.9859,113.9266,113.9605,6700.0
2017-12-22 15:25:00,134.56,134.61,134.54,134.54,7113.0,113.9605,114.0028,113.9436,113.9436,7113.0
2017-12-22 15:30:00,134.56,134.57,134.53,134.55,7101.0,113.9605,113.969,113.9351,113.952,7101.0
2017-12-22 15:35:00,134.56,134.66,134.52,134.64,10745.0,113.9605,114.0452,113.9266,114.0283,10745.0
2017-12-22 15:40:00,134.65,134.68,134.57,134.58,7614.0,114.0367,114.0621,113.969,113.9774,7614.0
2017-12-22 15:45:00,134.57,134.58,134.43,134.44,21498.0,113.969,113.9774,113.8504,113.8589,21498.0
2017-12-22 15:50:00,134.44,134.44,134.33,134.37,31250.0,113.8589,113.8589,113.7657,113.7996,31250.0
2017-12-22 15:55:00,134.37,134.43,134.31,134.41,70094.0,113.7996,113.8504,113.7488,113.8335,70094.0
2017-12-26 09:30:00,134.9,135.06,134.62,134.83,11719.0,114.2485,114.384,114.0113,114.1892,11719.0
2017-12-26 09:35:00,134.83,135.27,134.82,135.26,2802.0,114.1892,114.5618,114.1807,114.5533,2802.0
2017-12-26 09:40:00,135.24,135.61,134.98,135.6,13057.0,114.5364,114.8498,114.3162,114.8413,13057.0
2017-12-26 09:45:00,135.49,135.5,135.34,135.39,7400.0,114.7481,114.7566,114.6211,114.6634,7400.0
2017-12-26 09:50:00,135.36,135.5,135.21,135.24,7830.0,114.638,114.7566,114.511,114.5364,7830.0
2017-12-26 09:55:00,135.14,135.17,134.94,134.94,7100.0,114.4517,114.4771,114.2823,114.2823,7100.0
2017-12-26 10:00:00,134.93,134.95,134.76,134.93,9232.0,114.2739,114.2908,114.1299,114.2739,9232.0
2017-12-26 10:05:00,134.85,134.86,134.69,134.82,4382.0,114.2061,114.2146,114.0706,114.1807,4382.0
2017-12-26 10:10:00,134.77,134.97,134.77,134.88,7132.0,114.1384,114.3077,114.1384,114.2315,7132.0
2017-12-26 10:15:00,134.9,134.95,134.83,134.9,2143.0,114.2485,114.2908,114.1892,114.2485,2143.0
2017-12-26 10:20:00,134.9,134.9,134.82,134.83,1814.0,114.2485,114.2485,114.1807,114.1892,1814.0
2017-12-26 10:25:00,134.8,134.88,134.66,134.66,1385.0,114.1638,114.2315,114.0452,114.0452,1385.0
2017-12-26 10:30:00,134.67,134.76,134.61,134.76,23173.0,114.0537,114.1299,114.0028,114.1299,23173.0
2017-12-26 10:35:00,134.75,134.75,134.65,134.65,659.0,114.1214,114.1214,114.0367,114.0367,659.0
2017-12-26 10:40:00,134.65,134.67,134.52,134.54,1863.0,114.0367,114.0537,113.9266,113.9436,1863.0
2017-12-26 10:45:00,134.49,134.5,134.36,134.36,2203.0,113.9012,113.9097,113.7911,113.7911,2203.0
2017-12-26 10:50:00,134.36,134.5,134.36,134.46,3491.0,113.7911,113.9097,113.7911,113.8758,3491.0
2017-12-26 10:55:00,134.42,134.45,134.37,134.37,1611.0,113.8419,113.8673,113.7996,113.7996,1611.0
2017-12-26 11:00:00,134.34,134.38,134.27,134.37,1599.0,113.7742,113.8081,113.7149,113.7996,1599.0
2017-12-26 11:05:00,134.4,134.41,134.4,134.41,200.0,113.825,113.8335,113.825,113.8335,200.0
2017-12-26 11:10:00,134.45,134.51,134.4,134.48,1334.0,113.8673,113.9182,113.825,113.8927,1334.0
2017-12-26 11:15:00,134.48,134.48,134.42,134.44,2737.0,113.8927,113.8927,113.8419,113.8589,2737.0
2017-12-26 11:20:00,134.49,134.52,134.43,134.52,1678.0,113.9012,113.9266,113.8504,113.9266,1678.0
2017-12-26 11:25:00,134.49,134.59,134.49,134.59,1045.0,113.9012,113.9859,113.9012,113.9859,1045.0
2017-12-26 11:30:00,134.59,134.59,134.44,134.44,900.0,113.9859,113.9859,113.8589,113.8589,900.0
2017-12-26 11:35:00,134.48,134.51,134.44,134.44,1600.0,113.8927,113.9182,113.8589,113.8589,1600.0
2017-12-26 11:40:00,134.43,134.46,134.39,134.41,3116.0,113.8504,113.8758,113.8165,113.8335,3116.0
2017-12-26 11:45:00,134.45,134.49,134.42,134.42,900.0,113.8673,113.9012,113.8419,113.8419,900.0
2017-12-26 11:50:00,134.42,134.42,134.36,134.36,1250.0,113.8419,113.8419,113.7911,113.7911,1250.0
2017-12-26 11:55:00,134.37,134.48,134.37,134.45,1093.0,113.7996,113.8927,113.7996,113.8673,1093.0
2017-12-26 12:00:00,134.49,134.5,134.43,134.43,2174.0,113.9012,113.9097,113.8504,113.8504,2174.0
2017-12-26 12:05:00,134.42,134.42,134.35,134.4,1775.0,113.8419,113.8419,113.7826,113.825,1775.0
2017-12-26 12:10:00,134.41,134.41,134.32,134.34,1522.0,113.8335,113.8335,113.7572,113.7742,1522.0
2017-12-26 12:15:00,134.32,134.38,134.25,134.25,1824.0,113.7572,113.8081,113.698,113.698,1824.0
2017-12-26 12:20:00,134.33,134.33,134.33,134.33,200.0,113.7657,113.7657,113.7657,113.7657,200.0
2017-12-26 12:25:00,134.31,134.38,134.31,134.38,500.0,113.7488,113.8081,113.7488,113.8081,500.0
2017-12-26 12:30:00,134.3,134.37,134.28,134.37,2920.0,113.7403,113.7996,113.7234,113.7996,2920.0
2017-12-26 12:35:00,134.39,134.39,134.29,134.29,2445.0,113.8165,113.8165,113.7318,113.7318,2445.0
2017-12-26 12:40:00,134.3,134.35,134.29,134.34,1800.0,113.7403,113.7826,113.7318,113.7742,1800.0
2017-12-26 12:45:00,134.34,134.34,134.3,134.31,1300.0,113.7742,113.7742,113.7403,113.7488,1300.0
2017-12-26 12:50:00,134.29,134.29,134.16,134.23,2750.0,113.7318,113.7318,113.6217,113.681,2750.0
2017-12-26 12:55:00,134.25,134.3,134.23,134.28,949.0,113.698,113.7403,113.681,113.7234,949.0
2017-12-26 13:00:00,134.23,134.26,134.22,134.22,600.0,113.681,113.7064,113.6726,113.6726,600.0
2017-12-26 13:05:00,134.22,134.3,134.22,134.3,1002.0,113.6726,113.7403,113.6726,113.7403,1002.0
2017-12-26 13:10:00,134.27,134.38,134.25,134.36,6838.0,113.7149,113.8081,113.698,113.7911,6838.0
2017-12-26 13:15:00,134.33,134.37,134.31,134.31,1795.0,113.7657,113.7996,113.7488,113.7488,1795.0
2017-12-26 13:20:00,134.31,134.4,134.31,134.37,2952.0,113.7488,113.825,113.7488,113.7996,2952.0
2017-12-26 13:25:00,134.38,134.38,134.29,134.31,2855.0,113.8081,113.8081,113.7318,113.7488,2855.0
2017-12-26 13:30:00,134.34,134.36,134.34,134.36,500.0,113.7742,113.7911,113.7742,113.7911,500.0
2017-12-26 13:35:00,134.38,134.4,134.34,134.34,1730.0,113.8081,113.825,113.7742,113.7742,1730.0
2017-12-26 13:40:00,134.4,134.41,134.35,134.4,900.0,113.825,113.8335,113.7826,113.825,900.0
2017-12-26 13:45:00,134.38,134.51,134.38,134.48,3267.0,113.8081,113.9182,113.8081,113.8927,3267.0
2017-12-26 13:50:00,134.51,134.53,134.47,134.52,700.0,113.9182,113.9351,113.8843,113.9266,700.0
2017-12-26 13:55:00,134.48,134.55,134.46,134.52,2000.0,113.8927,113.952,113.8758,113.9266,2000.0
2017-12-26 14:00:00,134.51,134.58,134.48,134.58,2725.0,113.9182,113.9774,113.8927,113.9774,2725.0
2017-12-26 14:05:00,134.58,134.61,134.51,134.53,2625.0,113.9774,114.0028,113.9182,113.9351,2625.0
2017-12-26 14:10:00,134.55,134.55,134.5,134.5,1649.0,113.952,113.952,113.9097,113.9097,1649.0
2017-12-26 14:15:00,134.52,134.53,134.45,134.48,2230.0,113.9266,113.9351,113.8673,113.8927,2230.0
2017-12-26 14:20:00,134.47,134.5,134.43,134.43,1700.0,113.8843,113.9097,113.8504,113.8504,1700.0
2017-12-26 14:25:00,134.44,134.48,134.42,134.47,8280.0,113.8589,113.8927,113.8419,113.8843,8280.0
2017-12-26 14:30:00,134.47,134.48,134.44,134.47,7579.0,113.8843,113.8927,113.8589,113.8843,7579.0
2017-12-26 14:35:00,134.47,134.48,134.42,134.48,2862.0,113.8843,113.8927,113.8419,113.8927,2862.0
2017-12-26 14:40:00,134.5,134.57,134.49,134.53,3084.0,113.9097,113.969,113.9012,113.9351,3084.0
2017-12-26 14:45:00,134.52,134.65,134.52,134.6,3109.0,113.9266,114.0367,113.9266,113.9944,3109.0
2017-12-26 14:50:00,134.62,134.65,134.61,134.62,1777.0,114.0113,114.0367,114.0028,114.0113,1777.0
2017-12-26 14:55:00,134.65,134.71,134.64,134.69,4950.0,114.0367,114.0875,114.0283,114.0706,4950.0
2017-12-26 15:00:00,134.69,134.69,134.6,134.62,3635.0,114.0706,114.0706,113.9944,114.0113,3635.0
2017-12-26 15:05:00,134.61,134.63,134.57,134.63,4540.0,114.0028,114.0198,113.969,114.0198,4540.0
2017-12-26 15:10:00,134.61,134.61,134.56,134.6,2608.0,114.0028,114.0028,113.9605,113.9944,2608.0
2017-12-26 15:15:00,134.59,134.64,134.55,134.64,5552.0,113.9859,114.0283,113.952,114.0283,5552.0
2017-12-26 15:20:00,134.65,134.68,134.62,134.62,2660.0,114.0367,114.0621,114.0113,114.0113,2660.0
2017-12-26 15:25:00,134.62,134.65,134.6,134.6,3004.0,114.0113,114.0367,113.9944,113.9944,3004.0
2017-12-26 15:30:00,134.61,134.64,134.59,134.62,7620.0,114.0028,114.0283,113.9859,114.0113,7620.0
2017-12-26 15:35:00,134.64,134.68,134.61,134.63,3616.0,114.0283,114.0621,114.0028,114.0198,3616.0
2017-12-26 15:40:00,134.6,134.65,134.58,134.61,5106.0,113.9944,114.0367,113.9774,114.0028,5106.0
2017-12-26 15:45:00,134.61,134.77,134.61,134.76,9083.0,114.0028,114.1384,114.0028,114.1299,9083.0
2017-12-26 15:50:00,134.77,134.77,134.7,134.76,10483.0,114.1384,114.1384,114.0791,114.1299,10483.0
2017-12-26 15:55:00,134.78,134.82,134.73,134.77,38116.0,114.1468,114.1807,114.1045,114.1384,38116.0
2017-12-27 09:30:00,134.93,134.96,134.29,134.52,26110.0,114.2739,114.2993,113.7318,113.9266,26110.0
2017-12-27 09:35:00,134.55,134.67,134.3,134.35,9645.0,113.952,114.0537,113.7403,113.7826,9645.0
2017-12-27 09:40:00,134.44,134.7,134.29,134.7,5523.0,113.8589,114.0791,113.7318,114.0791,5523.0
2017-12-27 09:45:00,134.76,134.76,134.58,134.68,2501.0,114.1299,114.1299,113.9774,114.0621,2501.0
2017-12-27 09:50:00,134.6,134.6,134.42,134.47,3436.0,113.9944,113.9944,113.8419,113.8843,3436.0
2017-12-27 09:55:00,134.46,134.53,134.46,134.48,1051.0,113.8758,113.9351,113.8758,113.8927,1051.0
2017-12-27 10:00:00,134.5,134.63,134.37,134.54,6964.0,113.9097,114.0198,113.7996,113.9436,6964.0
2017-12-27 10:05:00,134.6,134.83,134.6,134.83,2950.0,113.9944,114.1892,113.9944,114.1892,2950.0
2017-12-27 10:10:00,134.88,134.88,134.75,134.78,3527.0,114.2315,114.2315,114.1214,114.1468,3527.0
2017-12-27 10:15:00,134.75,134.75,134.73,134.73,1115.0,114.1214,114.1214,114.1045,114.1045,1115.0
2017-12-27 10:20:00,134.78,134.78,134.55,134.64,3287.0,114.1468,114.1468,113.952,114.0283,3287.0
2017-12-27 10:25:00,134.61,134.73,134.57,134.7,4240.0,114.0028,114.1045,113.969,114.0791,4240.0
2017-12-27 10:30:00,134.72,134.92,134.72,134.91,3453.0,114.096,114.2654,114.096,114.2569,3453.0
2017-12-27 10:35:00,134.91,134.93,134.74,134.74,3389.0,114.2569,114.2739,114.1129,114.1129,3389.0
2017-12-27 10:40:00,134.7,134.77,134.64,134.76,5510.0,114.0791,114.1384,114.0283,114.1299,5510.0
2017-12-27 10:45:00,134.74,134.93,134.7,134.93,5013.0,114.1129,114.2739,114.0791,114.2739,5013.0
2017-12-27 10:50:00,134.9,134.91,134.81,134.86,3115.0,114.2485,114.2569,114.1722,114.2146,3115.0
2017-12-27 10:55:00,134.89,134.94,134.84,134.93,2400.0,114.24,114.2823,114.1976,114.2739,2400.0
2017-12-27 11:00:00,134.91,134.94,134.83,134.86,3908.0,114.2569,114.2823,114.1892,114.2146,3908.0
2017-12-27 11:05:00,134.82,134.84,134.75,134.76,1418.0,114.1807,114.1976,114.1214,114.1299,1418.0
2017-12-27 11:10:00,134.79,134.86,134.74,134.86,4028.0,114.1553,114.2146,114.1129,114.2146,4028.0
2017-12-27 11:15:00,134.87,134.88,134.82,134.86,5000.0,114.223,114.2315,114.1807,114.2146,5000.0
2017-12-27 11:20:00,134.84,134.91,134.78,134.84,9817.0,114.1976,114.2569,114.1468,114.1976,9817.0
2017-12-27 11:25:00,134.83,134.85,134.75,134.78,6837.0,114.1892,114.2061,114.1214,114.1468,6837.0
2017-12-27 11:30:00,134.78,134.91,134.78,134.89,25372.0,114.1468,114.2569,114.1468,114.24,25372.0
2017-12-27 11:35:00,134.92,135.04,134.9,135.0,7697.0,114.2654,114.367,114.2485,114.3331,7697.0
2017-12-27 11:40:00,135.0,135.09,134.96,134.96,8210.0,114.3331,114.4094,114.2993,114.2993,8210.0
2017-12-27 11:45:00,134.97,134.97,134.83,134.84,6646.0,114.3077,114.3077,114.1892,114.1976,6646.0
2017-12-27 11:50:00,134.85,134.9,134.73,134.81,10887.0,114.2061,114.2485,114.1045,114.1722,10887.0
2017-12-27 11:55:00,134.84,134.91,134.73,134.82,14347.0,114.1976,114.2569,114.1045,114.1807,14347.0
2017-12-27 12:00:00,134.82,134.97,134.71,134.77,20328.0,114.1807,114.3077,114.0875,114.1384,20328.0
2017-12-27 12:05:00,134.8,134.87,134.71,134.71,5300.0,114.1638,114.223,114.0875,114.0875,5300.0
2017-12-27 12:10:00,134.75,134.8,134.68,134.75,5450.0,114.1214,114.1638,114.0621,114.1214,5450.0
2017-12-27 12:15:00,134.71,134.71,134.63,134.66,3300.0,114.0875,114.0875,114.0198,114.0452,3300.0
2017-12-27 12:20:00,134.66,134.68,134.6,134.62,5542.0,114.0452,114.0621,113.9944,114.0113,5542.0
2017-12-27 12:25:00,134.63,134.68,134.59,134.66,10220.0,114.0198,114.0621,113.9859,114.0452,10220.0
2017-12-27 12:30:00,134.66,134.87,134.64,134.85,12382.0,114.0452,114.223,114.0283,114.2061,12382.0
2017-12-27 12:35:00,134.85,134.96,134.77,134.77,8650.0,114.2061,114.2993,114.1384,114.1384,8650.0
2017-12-27 12:40:00,134.79,134.89,134.74,134.86,27328.0,114.1553,114.24,114.1129,114.2146,27328.0
2017-12-27 12:45:00,134.86,134.95,134.8,134.93,35177.0,114.2146,114.2908,114.1638,114.2739,35177.0
2017-12-27 12:50:00,134.93,135.07,134.92,135.05,34777.0,114.2739,114.3924,114.2654,114.3755,34777.0
2017-12-27 12:55:00,135.05,135.14,134.99,135.07,31749.0,114.3755,114.4517,114.3247,114.3924,31749.0
2017-12-27 13:00:00,135.06,135.1,135.0,135.1,4575.0,114.384,114.4178,114.3331,114.4178,4575.0
2017-12-27 13:05:00,135.05,135.1,135.03,135.09,5570.0,114.3755,114.4178,114.3585,114.4094,5570.0
2017-12-27 13:10:00,135.11,135.14,135.03,135.07,6012.0,114.4263,114.4517,114.3585,114.3924,6012.0
2017-12-27 13:15:00,135.05,135.07,134.95,134.98,4007.0,114.3755,114.3924,114.2908,114.3162,4007.0
2017-12-27 13:20:00,134.99,135.01,134.91,134.92,7454.0,114.3247,114.3416,114.2569,114.2654,7454.0
2017-12-27 13:25:00,134.93,134.95,134.9,134.95,2000.0,114.2739,114.2908,114.2485,114.2908,2000.0
2017-12-27 13:30:00,134.97,135.0,134.85,134.87,7515.0,114.3077,114.3331,114.2061,114.223,7515.0
2017-12-27 13:35:00,134.88,134.88,134.8,134.85,6500.0,114.2315,114.2315,114.1638,114.2061,6500.0
2017-12-27 13:40:00,134.84,134.85,134.79,134.81,3648.0,114.1976,114.2061,114.1553,114.1722,3648.0
2017-12-27 13:45:00,134.83,134.85,134.78,134.82,7301.0,114.1892,114.2061,114.1468,114.1807,7301.0
2017-12-27 13:50:00,134.83,134.9,134.8,134.86,2893.0,114.1892,114.2485,114.1638,114.2146,2893.0
2017-12-27 13:55:00,134.87,134.96,134.86,134.96,3805.0,114.223,114.2993,114.2146,114.2993,3805.0
2017-12-27 14:00:00,134.93,134.95,134.88,134.89,2148.0,114.2739,114.2908,114.2315,114.24,2148.0
2017-12-27 14:05:00,134.91,134.91,134.8,134.8,4067.0,114.2569,114.2569,114.1638,114.1638,4067.0
2017-12-27 14:10:00,134.8,134.81,134.74,134.81,4238.0,114.1638,114.1722,114.1129,114.1722,4238.0
2017-12-27 14:15:00,134.81,134.82,134.74,134.74,2864.0,114.1722,114.1807,114.1129,114.1129,2864.0
2017-12-27 14:20:00,134.72,134.78,134.68,134.78,3971.0,114.096,114.1468,114.0621,114.1468,3971.0
2017-12-27 14:25:00,134.75,134.76,134.7,134.72,6700.0,114.1214,114.1299,114.0791,114.096,6700.0
2017-12-27 14:30:00,134.75,134.79,134.74,134.78,2138.0,114.1214,114.1553,114.1129,114.1468,2138.0
2017-12-27 14:35:00,134.75,134.78,134.69,134.74,4239.0,114.1214,114.1468,114.0706,114.1129,4239.0
2017-12-27 14:40:00,134.71,134.72,134.67,134.72,1825.0,114.0875,114.096,114.0537,114.096,1825.0
2017-12-27 14:45:00,134.73,134.79,134.69,134.76,9383.0,114.1045,114.1553,114.0706,114.1299,9383.0
2017-12-27 14:50:00,134.75,134.79,134.7,134.74,5082.0,114.1214,114.1553,114.0791,114.1129,5082.0
2017-12-27 14:55:00,134.74,134.82,134.73,134.76,2452.0,114.1129,114.1807,114.1045,114.1299,2452.0
2017-12-27 15:00:00,134.79,134.85,134.79,134.8,2955.0,114.1553,114.2061,114.1553,114.1638,2955.0
2017-12-27 15:05:00,134.82,134.84,134.8,134.81,1688.0,114.1807,114.1976,114.1638,114.1722,1688.0
2017-12-27 15:10:00,134.81,134.81,134.75,134.75,7000.0,114.1722,114.1722,114.1214,114.1214,7000.0
2017-12-27 15:15:00,134.73,134.73,134.65,134.67,5833.0,114.1045,114.1045,114.0367,114.0537,5833.0
2017-12-27 15:20:00,134.68,134.68,134.61,134.65,7059.0,114.0621,114.0621,114.0028,114.0367,7059.0
2017-12-27 15:25:00,134.64,134.65,134.57,134.59,4702.0,114.0283,114.0367,113.969,113.9859,4702.0
2017-12-27 15:30:00,134.58,134.74,134.58,134.74,6938.0,113.9774,114.1129,113.9774,114.1129,6938.0
2017-12-27 15:35:00,134.73,134.73,134.59,134.6,13205.0,114.1045,114.1045,113.9859,113.9944,13205.0
2017-12-27 15:40:00,134.59,134.69,134.56,134.67,8782.0,113.9859,114.0706,113.9605,114.0537,8782.0
2017-12-27 15:45:00,134.69,134.71,134.65,134.7,12901.0,114.0706,114.0875,114.0367,114.0791,12901.0
2017-12-27 15:50:00,134.7,134.76,134.7,134.74,14225.0,114.0791,114.1299,114.0791,114.1129,14225.0
2017-12-27 15:55:00,134.74,134.77,134.71,134.75,36000.0,114.1129,114.1384,114.0875,114.1214,36000.0
2017-12-28 09:30:00,135.25,135.29,134.82,135.0,23921.0,114.5449,114.5787,114.1807,114.3331,23921.0
2017-12-28 09:35:00,134.98,135.07,134.83,135.0,4386.0,114.3162,114.3924,114.1892,114.3331,4386.0
2017-12-28 09:40:00,134.98,135.11,134.92,135.11,2945.0,114.3162,114.4263,114.2654,114.4263,2945.0
2017-12-28 09:45:00,135.18,135.18,134.79,134.89,4964.0,114.4856,114.4856,114.1553,114.24,4964.0
2017-12-28 09:50:00,134.97,135.06,134.91,135.04,2253.0,114.3077,114.384,114.2569,114.367,2253.0
2017-12-28 09:55:00,135.07,135.14,135.01,135.07,4421.0,114.3924,114.4517,114.3416,114.3924,4421.0
2017-12-28 10:00:00,135.16,135.25,134.98,134.98,7443.0,114.4686,114.5449,114.3162,114.3162,7443.0
2017-12-28 10:05:00,135.03,135.23,135.0,135.12,6500.0,114.3585,114.5279,114.3331,114.4348,6500.0
2017-12-28 10:10:00,135.06,135.1,135.0,135.0,3121.0,114.384,114.4178,114.3331,114.3331,3121.0
2017-12-28 10:15:00,135.0,135.31,134.99,135.23,11496.0,114.3331,114.5957,114.3247,114.5279,11496.0
2017-12-28 10:20:00,135.18,135.2,135.11,135.11,2421.0,114.4856,114.5025,114.4263,114.4263,2421.0
2017-12-28 10:25:00,135.03,135.09,134.92,134.92,2200.0,114.3585,114.4094,114.2654,114.2654,2200.0
2017-12-28 10:30:00,134.96,135.12,134.92,135.1,15512.0,114.2993,114.4348,114.2654,114.4178,15512.0
2017-12-28 10:35:00,135.09,135.3,135.09,135.24,9612.0,114.4094,114.5872,114.4094,114.5364,9612.0
2017-12-28 10:40:00,135.21,135.37,135.18,135.37,4130.0,114.511,114.6465,114.4856,114.6465,4130.0
2017-12-28 10:45:00,135.34,135.45,135.28,135.39,5344.0,114.6211,114.7143,114.5703,114.6634,5344.0
2017-12-28 10:50:00,135.41,135.56,135.39,135.51,2728.0,114.6804,114.8074,114.6634,114.7651,2728.0
2017-12-28 10:55:00,135.54,135.54,135.37,135.37,2900.0,114.7905,114.7905,114.6465,114.6465,2900.0
2017-12-28 11:00:00,135.37,135.46,135.35,135.35,3423.0,114.6465,114.7227,114.6296,114.6296,3423.0
2017-12-28 11:05:00,135.33,135.44,135.26,135.44,4649.0,114.6126,114.7058,114.5533,114.7058,4649.0
2017-12-28 11:10:00,135.42,135.43,135.39,135.41,1500.0,114.6888,114.6973,114.6634,114.6804,1500.0
2017-12-28 11:15:00,135.44,135.47,135.39,135.44,4661.0,114.7058,114.7312,114.6634,114.7058,4661.0
2017-12-28 11:20:00,135.44,135.52,135.42,135.42,3967.0,114.7058,114.7735,114.6888,114.6888,3967.0
2017-12-28 11:25:00,135.42,135.44,135.34,135.35,3950.0,114.6888,114.7058,114.6211,114.6296,3950.0
2017-12-28 11:30:00,135.35,135.5,135.35,135.48,4678.0,114.6296,114.7566,114.6296,114.7397,4678.0
2017-12-28 11:35:00,135.49,135.53,135.46,135.53,2592.0,114.7481,114.782,114.7227,114.782,2592.0
2017-12-28 11:40:00,135.55,135.56,135.52,135.52,1800.0,114.7989,114.8074,114.7735,114.7735,1800.0
2017-12-28 11:45:00,135.54,135.55,135.43,135.46,3099.0,114.7905,114.7989,114.6973,114.7227,3099.0
2017-12-28 11:50:00,135.53,135.59,135.52,135.55,5500.0,114.782,114.8328,114.7735,114.7989,5500.0
2017-12-28 11:55:00,135.55,135.55,135.46,135.47,13065.0,114.7989,114.7989,114.7227,114.7312,13065.0
2017-12-28 12:00:00,135.47,135.57,135.47,135.56,1831.0,114.7312,114.8159,114.7312,114.8074,1831.0
2017-12-28 12:05:00,135.58,135.6,135.53,135.56,4383.0,114.8244,114.8413,114.782,114.8074,4383.0
2017-12-28 12:10:00,135.61,135.61,135.57,135.61,1996.0,114.8498,114.8498,114.8159,114.8498,1996.0
2017-12-28 12:15:00,135.61,135.61,135.54,135.54,3848.0,114.8498,114.8498,114.7905,114.7905,3848.0
2017-12-28 12:20:00,135.53,135.53,135.46,135.48,3343.0,114.782,114.782,114.7227,114.7397,3343.0
2017-12-28 12:25:00,135.53,135.53,135.5,135.5,2681.0,114.782,114.782,114.7566,114.7566,2681.0
2017-12-28 12:30:00,135.51,135.51,135.38,135.38,2750.0,114.7651,114.7651,114.655,114.655,2750.0
2017-12-28 12:35:00,135.39,135.42,135.39,135.41,2848.0,114.6634,114.6888,114.6634,114.6804,2848.0
2017-12-28 12:40:00,135.42,135.48,135.41,135.47,2500.0,114.6888,114.7397,114.6804,114.7312,2500.0
2017-12-28 12:45:00,135.48,135.5,135.4,135.4,3159.0,114.7397,114.7566,114.6719,114.6719,3159.0
2017-12-28 12:50:00,135.41,135.42,135.33,135.41,3999.0,114.6804,114.6888,114.6126,114.6804,3999.0
2017-12-28 12:55:00,135.43,135.44,135.34,135.4,3172.0,114.6973,114.7058,114.6211,114.6719,3172.0
2017-12-28 13:00:00,135.38,135.38,135.32,135.37,1509.0,114.655,114.655,114.6042,114.6465,1509.0
2017-12-28 13:05:00,135.36,135.4,135.35,135.36,2916.0,114.638,114.6719,114.6296,114.638,2916.0
2017-12-28 13:10:00,135.34,135.42,135.33,135.42,3004.0,114.6211,114.6888,114.6126,114.6888,3004.0
2017-12-28 13:15:00,135.41,135.41,135.35,135.36,4515.0,114.6804,114.6804,114.6296,114.638,4515.0
2017-12-28 13:20:00,135.35,135.35,135.3,135.3,1200.0,114.6296,114.6296,114.5872,114.5872,1200.0
2017-12-28 13:25:00,135.31,135.32,135.23,135.27,5583.0,114.5957,114.6042,114.5279,114.5618,5583.0
2017-12-28 13:30:00,135.25,135.29,135.22,135.27,3019.0,114.5449,114.5787,114.5195,114.5618,3019.0
2017-12-28 13:35:00,135.27,135.3,135.22,135.27,7176.0,114.5618,114.5872,114.5195,114.5618,7176.0
2017-12-28 13:40:00,135.3,135.32,135.27,135.27,4094.0,114.5872,114.6042,114.5618,114.5618,4094.0
2017-12-28 13:45:00,135.26,135.26,135.19,135.19,2219.0,114.5533,114.5533,114.4941,114.4941,2219.0
2017-12-28 13:50:00,135.22,135.24,135.18,135.18,6454.0,114.5195,114.5364,114.4856,114.4856,6454.0
2017-12-28 13:55:00,135.17,135.18,135.09,135.11,2280.0,114.4771,114.4856,114.4094,114.4263,2280.0
2017-12-28 14:00:00,135.1,135.12,135.05,135.12,4513.0,114.4178,114.4348,114.3755,114.4348,4513.0
2017-12-28 14:05:00,135.12,135.18,135.07,135.08,8163.0,114.4348,114.4856,114.3924,114.4009,8163.0
2017-12-28 14:10:00,135.07,135.14,135.06,135.12,4000.0,114.3924,114.4517,114.384,114.4348,4000.0
2017-12-28 14:15:00,135.14,135.2,135.12,135.14,6224.0,114.4517,114.5025,114.4348,114.4517,6224.0
2017-12-28 14:20:00,135.15,135.21,135.15,135.21,2243.0,114.4602,114.511,114.4602,114.511,2243.0
2017-12-28 14:25:00,135.21,135.24,135.18,135.24,11737.0,114.511,114.5364,114.4856,114.5364,11737.0
2017-12-28 14:30:00,135.24,135.3,135.24,135.24,6260.0,114.5364,114.5872,114.5364,114.5364,6260.0
2017-12-28 14:35:00,135.23,135.27,135.21,135.26,1950.0,114.5279,114.5618,114.511,114.5533,1950.0
2017-12-28 14:40:00,135.28,135.34,135.28,135.33,6141.0,114.5703,114.6211,114.5703,114.6126,6141.0
2017-12-28 14:45:00,135.34,135.37,135.31,135.34,2600.0,114.6211,114.6465,114.5957,114.6211,2600.0
2017-12-28 14:50:00,135.37,135.4,135.32,135.36,4700.0,114.6465,114.6719,114.6042,114.638,4700.0
2017-12-28 14:55:00,135.37,135.39,135.33,135.37,4031.0,114.6465,114.6634,114.6126,114.6465,4031.0
2017-12-28 15:00:00,135.39,135.43,135.38,135.39,7639.0,114.6634,114.6973,114.655,114.6634,7639.0
2017-12-28 15:05:00,135.38,135.44,135.37,135.44,5313.0,114.655,114.7058,114.6465,114.7058,5313.0
2017-12-28 15:10:00,135.44,135.45,135.39,135.45,4557.0,114.7058,114.7143,114.6634,114.7143,4557.0
2017-12-28 15:15:00,135.44,135.45,135.39,135.4,4943.0,114.7058,114.7143,114.6634,114.6719,4943.0
2017-12-28 15:20:00,135.39,135.45,135.38,135.44,10532.0,114.6634,114.7143,114.655,114.7058,10532.0
2017-12-28 15:25:00,135.43,135.47,135.41,135.46,4321.0,114.6973,114.7312,114.6804,114.7227,4321.0
2017-12-28 15:30:00,135.45,135.56,135.44,135.52,14733.0,114.7143,114.8074,114.7058,114.7735,14733.0
2017-12-28 15:35:00,135.53,135.59,135.53,135.56,7100.0,114.782,114.8328,114.782,114.8074,7100.0
2017-12-28 15:40:00,135.55,135.62,135.5,135.62,16502.0,114.7989,114.8582,114.7566,114.8582,16502.0
2017-12-28 15:45:00,135.63,135.64,135.54,135.55,10310.0,114.8667,114.8752,114.7905,114.7989,10310.0
2017-12-28 15:50:00,135.55,135.65,135.55,135.65,19405.0,114.7989,114.8836,114.7989,114.8836,19405.0
2017-12-28 15:55:00,135.65,135.7,135.63,135.66,46440.0,114.8836,114.926,114.8667,114.8921,46440.0
2017-12-29 09:30:00,136.02,136.49,135.91,136.22,26499.0,115.197,115.595,115.1038,115.3664,26499.0
2017-12-29 09:35:00,136.13,136.23,136.0,136.04,5322.0,115.2902,115.3748,115.1801,115.2139,5322.0
2017-12-29 09:40:00,136.12,136.25,136.12,136.19,6852.0,115.2817,115.3918,115.2817,115.341,6852.0
2017-12-29 09:45:00,136.14,136.33,135.95,136.33,7400.0,115.2986,115.4595,115.1377,115.4595,7400.0
2017-12-29 09:50:00,136.33,136.33,136.08,136.11,2993.0,115.4595,115.4595,115.2478,115.2732,2993.0
2017-12-29 09:55:00,136.06,136.12,136.06,136.06,7088.0,115.2309,115.2817,115.2309,115.2309,7088.0
2017-12-29 10:00:00,136.02,136.06,135.88,135.9,3716.0,115.197,115.2309,115.0784,115.0954,3716.0
2017-12-29 10:05:00,135.96,135.99,135.82,135.87,3323.0,115.1462,115.1716,115.0276,115.07,3323.0
2017-12-29 10:10:00,135.87,135.96,135.87,135.92,3815.0,115.07,115.1462,115.07,115.1123,3815.0
2017-12-29 10:15:00,135.92,136.11,135.92,136.11,2744.0,115.1123,115.2732,115.1123,115.2732,2744.0
2017-12-29 10:20:00,136.13,136.16,135.98,136.09,4350.0,115.2902,115.3156,115.1631,115.2563,4350.0
2017-12-29 10:25:00,136.08,136.14,136.05,136.12,5194.0,115.2478,115.2986,115.2224,115.2817,5194.0
2017-12-29 10:30:00,136.1,136.16,136.07,136.16,3128.0,115.2647,115.3156,115.2393,115.3156,3128.0
2017-12-29 10:35:00,136.14,136.17,135.91,135.91,3050.0,115.2986,115.324,115.1038,115.1038,3050.0
2017-12-29 10:40:00,135.93,136.01,135.88,135.97,4187.0,115.1208,115.1885,115.0784,115.1546,4187.0
2017-12-29 10:45:00,136.01,136.04,135.98,136.02,1956.0,115.1885,115.2139,115.1631,115.197,1956.0
2017-12-29 10:50:00,136.03,136.13,136.03,136.12,4717.0,115.2055,115.2902,115.2055,115.2817,4717.0
2017-12-29 10:55:00,136.14,136.26,136.12,136.12,6338.0,115.2986,115.4003,115.2817,115.2817,6338.0
2017-12-29 11:00:00,136.11,136.12,135.99,136.02,4491.0,115.2732,115.2817,115.1716,115.197,4491.0
2017-12-29 11:05:00,136.05,136.08,136.0,136.02,5626.0,115.2224,115.2478,115.1801,115.197,5626.0
2017-12-29 11:10:00,136.0,136.01,135.95,135.95,2731.0,115.1801,115.1885,115.1377,115.1377,2731.0
2017-12-29 11:15:00,135.93,135.96,135.87,135.89,1900.0,115.1208,115.1462,115.07,115.0869,1900.0
2017-12-29 11:20:00,135.92,136.07,135.82,135.9,19695.0,115.1123,115.2393,115.0276,115.0954,19695.0
2017-12-29 11:25:00,135.91,135.91,135.85,135.88,2220.0,115.1038,115.1038,115.053,115.0784,2220.0
2017-12-29 11:30:00,135.93,136.01,135.87,135.88,5777.0,115.1208,115.1885,115.07,115.0784,5777.0
2017-12-29 11:35:00,135.85,135.89,135.83,135.83,2904.0,115.053,115.0869,115.0361,115.0361,2904.0
2017-12-29 11:40:00,135.87,135.92,135.8,135.92,4840.0,115.07,115.1123,115.0107,115.1123,4840.0
2017-12-29 11:45:00,135.92,135.95,135.87,135.88,2400.0,115.1123,115.1377,115.07,115.0784,2400.0
2017-12-29 11:50:00,135.94,135.98,135.84,135.84,3296.0,115.1292,115.1631,115.0445,115.0445,3296.0
2017-12-29 11:55:00,135.83,135.89,135.75,135.75,2944.0,115.0361,115.0869,114.9683,114.9683,2944.0
2017-12-29 12:00:00,135.75,135.75,135.71,135.74,1943.0,114.9683,114.9683,114.9344,114.9599,1943.0
2017-12-29 12:05:00,135.76,135.81,135.74,135.81,2356.0,114.9768,115.0191,114.9599,115.0191,2356.0
2017-12-29 12:10:00,135.79,135.82,135.7,135.7,2320.0,115.0022,115.0276,114.926,114.926,2320.0
2017-12-29 12:15:00,135.71,135.74,135.66,135.74,2200.0,114.9344,114.9599,114.8921,114.9599,2200.0
2017-12-29 12:20:00,135.75,135.75,135.7,135.7,2098.0,114.9683,114.9683,114.926,114.926,2098.0
2017-12-29 12:25:00,135.66,135.66,135.54,135.54,4362.0,114.8921,114.8921,114.7905,114.7905,4362.0
2017-12-29 12:30:00,135.53,135.59,135.53,135.58,2200.0,114.782,114.8328,114.782,114.8244,2200.0
2017-12-29 12:35:00,135.58,135.64,135.58,135.63,1400.0,114.8244,114.8752,114.8244,114.8667,1400.0
2017-12-29 12:40:00,135.65,135.71,135.64,135.7,2466.0,114.8836,114.9344,114.8752,114.926,2466.0
2017-12-29 12:45:00,135.7,135.7,135.58,135.6,4077.0,114.926,114.926,114.8244,114.8413,4077.0
2017-12-29 12:50:00,135.6,135.62,135.54,135.54,1123.0,114.8413,114.8582,114.7905,114.7905,1123.0
2017-12-29 12:55:00,135.57,135.61,135.56,135.56,2325.0,114.8159,114.8498,114.8074,114.8074,2325.0
2017-12-29 13:00:00,135.56,135.56,135.4,135.42,9333.0,114.8074,114.8074,114.6719,114.6888,9333.0
2017-12-29 13:05:00,135.42,135.47,135.39,135.39,10840.0,114.6888,114.7312,114.6634,114.6634,10840.0
2017-12-29 13:10:00,135.37,135.38,135.32,135.33,3963.0,114.6465,114.655,114.6042,114.6126,3963.0
2017-12-29 13:15:00,135.32,135.33,135.28,135.29,3259.0,114.6042,114.6126,114.5703,114.5787,3259.0
2017-12-29 13:20:00,135.28,135.39,135.28,135.39,2900.0,114.5703,114.6634,114.5703,114.6634,2900.0
2017-12-29 13:25:00,135.41,135.46,135.39,135.4,1215.0,114.6804,114.7227,114.6634,114.6719,1215.0
2017-12-29 13:30:00,135.38,135.38,135.38,135.38,100.0,114.655,114.655,114.655,114.655,100.0
2017-12-29 13:35:00,135.39,135.41,135.34,135.37,2003.0,114.6634,114.6804,114.6211,114.6465,2003.0
2017-12-29 13:40:00,135.34,135.42,135.31,135.42,2646.0,114.6211,114.6888,114.5957,114.6888,2646.0
2017-12-29 13:45:00,135.39,135.41,135.35,135.39,1504.0,114.6634,114.6804,114.6296,114.6634,1504.0
2017-12-29 13:50:00,135.36,135.37,135.32,135.34,837.0,114.638,114.6465,114.6042,114.6211,837.0
2017-12-29 13:55:00,135.36,135.41,135.34,135.41,2000.0,114.638,114.6804,114.6211,114.6804,2000.0
2017-12-29 14:00:00,135.41,135.5,135.41,135.5,1900.0,114.6804,114.7566,114.6804,114.7566,1900.0
2017-12-29 14:05:00,135.51,135.58,135.5,135.56,4357.0,114.7651,114.8244,114.7566,114.8074,4357.0
2017-12-29 14:10:00,135.52,135.52,135.46,135.52,2778.0,114.7735,114.7735,114.7227,114.7735,2778.0
2017-12-29 14:15:00,135.53,135.59,135.51,135.59,2940.0,114.782,114.8328,114.7651,114.8328,2940.0
2017-12-29 14:20:00,135.63,135.69,135.6,135.68,2300.0,114.8667,114.9175,114.8413,114.909,2300.0
2017-12-29 14:25:00,135.71,135.71,135.64,135.65,2500.0,114.9344,114.9344,114.8752,114.8836,2500.0
2017-12-29 14:30:00,135.64,135.66,135.61,135.61,2100.0,114.8752,114.8921,114.8498,114.8498,2100.0
2017-12-29 14:35:00,135.55,135.6,135.52,135.58,1782.0,114.7989,114.8413,114.7735,114.8244,1782.0
2017-12-29 14:40:00,135.59,135.65,135.57,135.63,3251.0,114.8328,114.8836,114.8159,114.8667,3251.0
2017-12-29 14:45:00,135.64,135.64,135.57,135.61,1369.0,114.8752,114.8752,114.8159,114.8498,1369.0
2017-12-29 14:50:00,135.61,135.65,135.57,135.65,2253.0,114.8498,114.8836,114.8159,114.8836,2253.0
2017-12-29 14:55:00,135.63,135.68,135.62,135.67,2891.0,114.8667,114.909,114.8582,114.9006,2891.0
2017-12-29 15:00:00,135.67,135.81,135.67,135.81,5531.0,114.9006,115.0191,114.9006,115.0191,5531.0
2017-12-29 15:05:00,135.8,135.88,135.8,135.81,5681.0,115.0107,115.0784,115.0107,115.0191,5681.0
2017-12-29 15:10:00,135.82,135.86,135.77,135.8,6500.0,115.0276,115.0615,114.9853,115.0107,6500.0
2017-12-29 15:15:00,135.78,135.78,135.68,135.7,3151.0,114.9937,114.9937,114.909,114.926,3151.0
2017-12-29 15:20:00,135.69,135.78,135.68,135.78,5379.0,114.9175,114.9937,114.909,114.9937,5379.0
2017-12-29 15:25:00,135.77,135.81,135.76,135.8,2580.0,114.9853,115.0191,114.9768,115.0107,2580.0
2017-12-29 15:30:00,135.8,135.82,135.71,135.72,9070.0,115.0107,115.0276,114.9344,114.9429,9070.0
2017-12-29 15:35:00,135.71,135.77,135.67,135.74,18770.0,114.9344,114.9853,114.9006,114.9599,18770.0
2017-12-29 15:40:00,135.74,135.77,135.73,135.75,18830.0,114.9599,114.9853,114.9514,114.9683,18830.0
2017-12-29 15:45:00,135.72,135.84,135.71,135.81,29064.0,114.9429,115.0445,114.9344,115.0191,29064.0
2017-12-29 15:50:00,135.82,135.9,135.79,135.83,24289.0,115.0276,115.0954,115.0022,115.0361,24289.0
2017-12-29 15:55:00,135.82,135.85,135.62,135.66,81328.0,115.0276,115.053,114.8582,114.8921,81328.0
2018-01-02 09:30:00,136.3,136.3,135.67,135.82,38045.0,115.4341,115.4341,114.9006,115.0276,38045.0
2018-01-02 09:35:00,135.8,136.09,135.4,135.63,30017.0,115.0107,115.2563,114.6719,114.8667,30017.0
2018-01-02 09:40:00,135.68,135.77,134.81,134.92,18902.0,114.909,114.9853,114.1722,114.2654,18902.0
2018-01-02 09:45:00,134.86,134.87,133.62,133.64,47348.0,114.2146,114.223,113.1644,113.1813,47348.0
2018-01-02 09:50:00,133.63,133.74,133.3,133.74,25131.0,113.1729,113.266,112.8934,113.266,25131.0
2018-01-02 09:55:00,133.74,134.14,133.53,134.14,17348.0,113.266,113.6048,113.0882,113.6048,17348.0
2018-01-02 10:00:00,134.14,134.76,134.01,134.69,50185.0,113.6048,114.1299,113.4947,114.0706,50185.0
2018-01-02 10:05:00,134.67,134.98,134.58,134.7,20634.0,114.0537,114.3162,113.9774,114.0791,20634.0
2018-01-02 10:10:00,134.7,134.7,134.39,134.48,17530.0,114.0791,114.0791,113.8165,113.8927,17530.0
2018-01-02 10:15:00,134.52,134.55,133.93,134.03,19215.0,113.9266,113.952,113.4269,113.5116,19215.0
2018-01-02 10:20:00,133.98,134.2,133.92,134.06,11794.0,113.4693,113.6556,113.4185,113.537,11794.0
2018-01-02 10:25:00,134.07,134.13,133.92,134.01,6639.0,113.5455,113.5963,113.4185,113.4947,6639.0
2018-01-02 10:30:00,134.1,134.15,133.97,134.05,5423.0,113.5709,113.6133,113.4608,113.5286,5423.0
2018-01-02 10:35:00,134.01,134.09,133.79,133.92,25141.0,113.4947,113.5625,113.3084,113.4185,25141.0
2018-01-02 10:40:00,133.91,133.91,133.32,133.5,18893.0,113.41,113.41,112.9103,113.0628,18893.0
2018-01-02 10:45:00,133.45,133.51,133.37,133.44,19172.0,113.0204,113.0712,112.9527,113.012,19172.0
2018-01-02 10:50:00,133.46,133.66,133.46,133.5,16378.0,113.0289,113.1983,113.0289,113.0628,16378.0
2018-01-02 10:55:00,133.51,133.52,133.38,133.41,14499.0,113.0712,113.0797,112.9611,112.9866,14499.0
2018-01-02 11:00:00,133.38,133.48,133.33,133.48,12839.0,112.9611,113.0458,112.9188,113.0458,12839.0
2018-01-02 11:05:00,133.43,133.5,133.39,133.48,10291.0,113.0035,113.0628,112.9696,113.0458,10291.0
2018-01-02 11:10:00,133.47,133.49,133.23,133.29,17624.0,113.0374,113.0543,112.8341,112.8849,17624.0
2018-01-02 11:15:00,133.28,133.57,133.22,133.44,16222.0,112.8765,113.1221,112.8256,113.012,16222.0
2018-01-02 11:20:00,133.42,133.42,133.26,133.26,6912.0,112.995,112.995,112.8595,112.8595,6912.0
2018-01-02 11:25:00,133.29,133.35,133.03,133.07,13607.0,112.8849,112.9357,112.6647,112.6986,13607.0
2018-01-02 11:30:00,133.03,133.03,132.91,133.02,9711.0,112.6647,112.6647,112.5631,112.6563,9711.0
2018-01-02 11:35:00,133.03,133.08,132.88,132.95,16840.0,112.6647,112.7071,112.5377,112.597,16840.0
2018-01-02 11:40:00,132.97,133.11,132.89,133.04,18042.0,112.6139,112.7325,112.5462,112.6732,18042.0
2018-01-02 11:45:00,133.05,133.09,132.93,133.06,10241.0,112.6817,112.7155,112.58,112.6901,10241.0
2018-01-02 11:50:00,133.05,133.06,132.85,132.85,9304.0,112.6817,112.6901,112.5123,112.5123,9304.0
2018-01-02 11:55:00,132.83,132.9,132.73,132.9,17537.0,112.4953,112.5546,112.4107,112.5546,17537.0
2018-01-02 12:00:00,132.9,132.95,132.82,132.91,11619.0,112.5546,112.597,112.4869,112.5631,11619.0
2018-01-02 12:05:00,132.92,133.06,132.91,132.98,7724.0,112.5716,112.6901,112.5631,112.6224,7724.0
2018-01-02 12:10:00,132.96,132.98,132.82,132.86,9350.0,112.6054,112.6224,112.4869,112.5208,9350.0
2018-01-02 12:15:00,132.84,132.86,132.78,132.85,7007.0,112.5038,112.5208,112.453,112.5123,7007.0
2018-01-02 12:20:00,132.86,132.86,132.63,132.65,7935.0,112.5208,112.5208,112.326,112.3429,7935.0
2018-01-02 12:25:00,132.65,132.79,132.61,132.79,7674.0,112.3429,112.4615,112.309,112.4615,7674.0
2018-01-02 12:30:00,132.78,132.86,132.77,132.84,7329.0,112.453,112.5208,112.4445,112.5038,7329.0
2018-01-02 12:35:00,132.85,132.87,132.7,132.72,6299.0,112.5123,112.5292,112.3852,112.4022,6299.0
2018-01-02 12:40:00,132.73,132.76,132.63,132.69,7876.0,112.4107,112.4361,112.326,112.3768,7876.0
2018-01-02 12:45:00,132.71,132.71,132.6,132.67,11244.0,112.3937,112.3937,112.3006,112.3598,11244.0
2018-01-02 12:50:00,132.67,132.84,132.66,132.83,26411.0,112.3598,112.5038,112.3514,112.4953,26411.0
2018-01-02 12:55:00,132.84,132.87,132.7,132.7,17594.0,112.5038,112.5292,112.3852,112.3852,17594.0
2018-01-02 13:00:00,132.72,132.72,132.6,132.61,10164.0,112.4022,112.4022,112.3006,112.309,10164.0
2018-01-02 13:05:00,132.6,132.67,132.6,132.6,6052.0,112.3006,112.3598,112.3006,112.3006,6052.0
2018-01-02 13:10:00,132.6,132.62,132.56,132.59,6506.0,112.3006,112.3175,112.2667,112.2921,6506.0
2018-01-02 13:15:00,132.59,132.84,132.59,132.75,11690.0,112.2921,112.5038,112.2921,112.4276,11690.0
2018-01-02 13:20:00,132.76,132.89,132.71,132.71,7391.0,112.4361,112.5462,112.3937,112.3937,7391.0
2018-01-02 13:25:00,132.71,132.76,132.63,132.65,5019.0,112.3937,112.4361,112.326,112.3429,5019.0
2018-01-02 13:30:00,132.67,132.68,132.58,132.58,6536.0,112.3598,112.3683,112.2836,112.2836,6536.0
2018-01-02 13:35:00,132.59,132.59,132.52,132.52,5351.0,112.2921,112.2921,112.2328,112.2328,5351.0
2018-01-02 13:40:00,132.51,132.54,132.38,132.39,14252.0,112.2243,112.2497,112.1142,112.1227,14252.0
2018-01-02 13:45:00,132.4,132.41,132.29,132.32,9175.0,112.1312,112.1396,112.038,112.0634,9175.0
2018-01-02 13:50:00,132.33,132.33,132.18,132.2,12609.0,112.0719,112.0719,111.9448,111.9618,12609.0
2018-01-02 13:55:00,132.19,132.26,132.12,132.12,11418.0,111.9533,112.0126,111.894,111.894,11418.0
2018-01-02 14:00:00,132.1,132.14,131.73,131.74,30385.0,111.8771,111.911,111.5637,111.5722,30385.0
2018-01-02 14:05:00,131.74,131.75,131.46,131.6,29181.0,111.5722,111.5807,111.3351,111.4536,29181.0
2018-01-02 14:10:00,131.6,131.73,131.52,131.56,26116.0,111.4536,111.5637,111.3859,111.4198,26116.0
2018-01-02 14:15:00,131.55,131.83,131.55,131.64,17225.0,111.4113,111.6484,111.4113,111.4875,17225.0
2018-01-02 14:20:00,131.64,131.64,131.53,131.6,22328.0,111.4875,111.4875,111.3944,111.4536,22328.0
2018-01-02 14:25:00,131.59,131.63,131.46,131.57,21704.0,111.4452,111.479,111.3351,111.4282,21704.0
2018-01-02 14:30:00,131.6,131.69,131.58,131.58,16202.0,111.4536,111.5299,111.4367,111.4367,16202.0
2018-01-02 14:35:00,131.57,131.72,131.53,131.69,24478.0,111.4282,111.5553,111.3944,111.5299,24478.0
2018-01-02 14:40:00,131.7,131.84,131.69,131.72,15992.0,111.5383,111.6569,111.5299,111.5553,15992.0
2018-01-02 14:45:00,131.7,131.72,131.58,131.66,50325.0,111.5383,111.5553,111.4367,111.5045,50325.0
2018-01-02 14:50:00,131.64,131.65,131.46,131.5,18643.0,111.4875,111.496,111.3351,111.3689,18643.0
2018-01-02 14:55:00,131.5,131.62,131.5,131.57,10702.0,111.3689,111.4706,111.3689,111.4282,10702.0
2018-01-02 15:00:00,131.57,131.74,131.55,131.73,14718.0,111.4282,111.5722,111.4113,111.5637,14718.0
2018-01-02 15:05:00,131.74,131.77,131.67,131.69,18080.0,111.5722,111.5976,111.5129,111.5299,18080.0
2018-01-02 15:10:00,131.7,131.82,131.67,131.8,15487.0,111.5383,111.64,111.5129,111.623,15487.0
2018-01-02 15:15:00,131.81,131.94,131.81,131.93,15728.0,111.6315,111.7416,111.6315,111.7331,15728.0
2018-01-02 15:20:00,131.93,132.02,131.9,131.92,21502.0,111.7331,111.8093,111.7077,111.7247,21502.0
2018-01-02 15:25:00,131.93,132.04,131.88,132.02,15848.0,111.7331,111.8263,111.6908,111.8093,15848.0
2018-01-02 15:30:00,132.02,132.02,131.89,131.89,15440.0,111.8093,111.8093,111.6992,111.6992,15440.0
2018-01-02 15:35:00,131.88,131.89,131.76,131.88,19472.0,111.6908,111.6992,111.5891,111.6908,19472.0
2018-01-02 15:40:00,131.87,131.92,131.82,131.88,24038.0,111.6823,111.7247,111.64,111.6908,24038.0
2018-01-02 15:45:00,131.87,131.9,131.86,131.89,58072.0,111.6823,111.7077,111.6738,111.6992,58072.0
2018-01-02 15:50:00,131.9,131.94,131.85,131.86,53139.0,111.7077,111.7416,111.6654,111.6738,53139.0
2018-01-02 15:55:00,131.87,132.02,131.85,131.99,140534.0,111.6823,111.8093,111.6654,111.7839,140534.0
2018-01-03 09:30:00,131.44,132.62,131.43,132.4,58311.0,111.3181,112.3175,111.3097,112.1312,58311.0
2018-01-03 09:35:00,132.33,132.33,132.02,132.22,9690.0,112.0719,112.0719,111.8093,111.9787,9690.0
2018-01-03 09:40:00,132.22,132.29,131.78,131.78,10843.0,111.9787,112.038,111.6061,111.6061,10843.0
2018-01-03 09:45:00,131.8,132.1,131.52,131.87,34473.0,111.623,111.8771,111.3859,111.6823,34473.0
2018-01-03 09:50:00,131.87,132.04,131.54,131.69,16420.0,111.6823,111.8263,111.4028,111.5299,16420.0
2018-01-03 09:55:00,131.67,131.76,131.54,131.76,8590.0,111.5129,111.5891,111.4028,111.5891,8590.0
2018-01-03 10:00:00,131.79,132.14,131.76,132.06,15296.0,111.6146,111.911,111.5891,111.8432,15296.0
2018-01-03 10:05:00,132.11,132.34,132.07,132.26,28140.0,111.8856,112.0804,111.8517,112.0126,28140.0
2018-01-03 10:10:00,132.26,132.26,132.13,132.21,21648.0,112.0126,112.0126,111.9025,111.9703,21648.0
2018-01-03 10:15:00,132.24,132.45,132.18,132.25,8283.0,111.9957,112.1735,111.9448,112.0041,8283.0
2018-01-03 10:20:00,132.2,132.35,132.16,132.23,5641.0,111.9618,112.0888,111.9279,111.9872,5641.0
2018-01-03 10:25:00,132.23,132.64,132.23,132.64,11297.0,111.9872,112.3344,111.9872,112.3344,11297.0
2018-01-03 10:30:00,132.68,132.7,132.52,132.65,16212.0,112.3683,112.3852,112.2328,112.3429,16212.0
2018-01-03 10:35:00,132.66,132.78,132.57,132.7,7920.0,112.3514,112.453,112.2751,112.3852,7920.0
2018-01-03 10:40:00,132.72,132.78,132.61,132.61,6161.0,112.4022,112.453,112.309,112.309,6161.0
2018-01-03 10:45:00,132.62,132.66,132.35,132.35,10870.0,112.3175,112.3514,112.0888,112.0888,10870.0
2018-01-03 10:50:00,132.39,132.55,132.37,132.55,7878.0,112.1227,112.2582,112.1058,112.2582,7878.0
2018-01-03 10:55:00,132.6,132.62,132.46,132.51,11389.0,112.3006,112.3175,112.182,112.2243,11389.0
2018-01-03 11:00:00,132.51,132.51,132.23,132.31,16135.0,112.2243,112.2243,111.9872,112.0549,16135.0
2018-01-03 11:05:00,132.32,132.34,132.1,132.1,7277.0,112.0634,112.0804,111.8771,111.8771,7277.0
2018-01-03 11:10:00,132.12,132.12,131.96,132.0,8129.0,111.894,111.894,111.7585,111.7924,8129.0
2018-01-03 11:15:00,132.03,132.03,131.87,131.93,9208.0,111.8178,111.8178,111.6823,111.7331,9208.0
2018-01-03 11:20:00,131.95,131.97,131.9,131.97,6881.0,111.7501,111.767,111.7077,111.767,6881.0
2018-01-03 11:25:00,131.97,131.97,131.84,131.85,6435.0,111.767,111.767,111.6569,111.6654,6435.0
2018-01-03 11:30:00,131.9,131.97,131.75,131.82,11142.0,111.7077,111.767,111.5807,111.64,11142.0
2018-01-03 11:35:00,131.8,131.8,131.7,131.72,4540.0,111.623,111.623,111.5383,111.5553,4540.0
2018-01-03 11:40:00,131.72,131.81,131.68,131.73,3954.0,111.5553,111.6315,111.5214,111.5637,3954.0
2018-01-03 11:45:00,131.74,131.8,131.69,131.8,2906.0,111.5722,111.623,111.5299,111.623,2906.0
2018-01-03 11:50:00,131.78,131.78,131.65,131.65,6880.0,111.6061,111.6061,111.496,111.496,6880.0
2018-01-03 11:55:00,131.67,131.79,131.66,131.71,4952.0,111.5129,111.6146,111.5045,111.5468,4952.0
2018-01-03 12:00:00,131.78,131.78,131.62,131.64,3899.0,111.6061,111.6061,111.4706,111.4875,3899.0
2018-01-03 12:05:00,131.62,131.71,131.58,131.67,3309.0,111.4706,111.5468,111.4367,111.5129,3309.0
2018-01-03 12:10:00,131.67,131.67,131.53,131.59,5613.0,111.5129,111.5129,111.3944,111.4452,5613.0
2018-01-03 12:15:00,131.58,131.86,131.56,131.86,5935.0,111.4367,111.6738,111.4198,111.6738,5935.0
2018-01-03 12:20:00,131.88,131.89,131.79,131.8,3200.0,111.6908,111.6992,111.6146,111.623,3200.0
2018-01-03 12:25:00,131.8,131.8,131.67,131.69,2605.0,111.623,111.623,111.5129,111.5299,2605.0
2018-01-03 12:30:00,131.7,131.78,131.68,131.78,5039.0,111.5383,111.6061,111.5214,111.6061,5039.0
2018-01-03 12:35:00,131.78,131.83,131.72,131.75,6950.0,111.6061,111.6484,111.5553,111.5807,6950.0
2018-01-03 12:40:00,131.74,131.79,131.71,131.72,5274.0,111.5722,111.6146,111.5468,111.5553,5274.0
2018-01-03 12:45:00,131.72,131.83,131.67,131.8,8364.0,111.5553,111.6484,111.5129,111.623,8364.0
2018-01-03 12:50:00,131.8,131.82,131.73,131.82,6472.0,111.623,111.64,111.5637,111.64,6472.0
2018-01-03 12:55:00,131.86,131.9,131.84,131.89,7271.0,111.6738,111.7077,111.6569,111.6992,7271.0
2018-01-03 13:00:00,131.88,132.04,131.86,132.04,6439.0,111.6908,111.8263,111.6738,111.8263,6439.0
2018-01-03 13:05:00,132.02,132.02,131.97,131.98,2648.0,111.8093,111.8093,111.767,111.7755,2648.0
2018-01-03 13:10:00,132.04,132.06,132.01,132.02,1900.0,111.8263,111.8432,111.8009,111.8093,1900.0
2018-01-03 13:15:00,132.01,132.03,131.99,132.02,1225.0,111.8009,111.8178,111.7839,111.8093,1225.0
2018-01-03 13:20:00,132.02,132.04,131.93,131.98,3165.0,111.8093,111.8263,111.7331,111.7755,3165.0
2018-01-03 13:25:00,131.96,132.03,131.96,131.97,1619.0,111.7585,111.8178,111.7585,111.767,1619.0
2018-01-03 13:30:00,131.98,131.98,131.8,131.82,6345.0,111.7755,111.7755,111.623,111.64,6345.0
2018-01-03 13:35:00,131.84,131.94,131.84,131.92,4782.0,111.6569,111.7416,111.6569,111.7247,4782.0
2018-01-03 13:40:00,131.92,131.99,131.88,131.96,4284.0,111.7247,111.7839,111.6908,111.7585,4284.0
2018-01-03 13:45:00,131.98,132.04,131.98,132.01,3906.0,111.7755,111.8263,111.7755,111.8009,3906.0
2018-01-03 13:50:00,132.01,132.07,131.95,131.97,7078.0,111.8009,111.8517,111.7501,111.767,7078.0
2018-01-03 13:55:00,131.94,131.94,131.83,131.9,8358.0,111.7416,111.7416,111.6484,111.7077,8358.0
2018-01-03 14:00:00,131.91,131.96,131.82,131.83,4038.0,111.7162,111.7585,111.64,111.6484,4038.0
2018-01-03 14:05:00,131.84,131.98,131.84,131.98,7274.0,111.6569,111.7755,111.6569,111.7755,7274.0
2018-01-03 14:10:00,131.96,132.03,131.94,132.03,5201.0,111.7585,111.8178,111.7416,111.8178,5201.0
2018-01-03 14:15:00,132.0,132.12,131.98,132.09,16052.0,111.7924,111.894,111.7755,111.8686,16052.0
2018-01-03 14:20:00,132.08,132.09,132.0,132.06,4811.0,111.8602,111.8686,111.7924,111.8432,4811.0
2018-01-03 14:25:00,132.09,132.13,132.04,132.04,5544.0,111.8686,111.9025,111.8263,111.8263,5544.0
2018-01-03 14:30:00,132.07,132.14,132.05,132.1,4691.0,111.8517,111.911,111.8348,111.8771,4691.0
2018-01-03 14:35:00,132.13,132.23,132.13,132.22,4332.0,111.9025,111.9872,111.9025,111.9787,4332.0
2018-01-03 14:40:00,132.25,132.31,132.24,132.3,7335.0,112.0041,112.0549,111.9957,112.0465,7335.0
2018-01-03 14:45:00,132.3,132.31,132.24,132.24,8067.0,112.0465,112.0549,111.9957,111.9957,8067.0
2018-01-03 14:50:00,132.27,132.28,132.16,132.16,7954.0,112.0211,112.0295,111.9279,111.9279,7954.0
2018-01-03 14:55:00,132.17,132.23,132.17,132.22,4239.0,111.9364,111.9872,111.9364,111.9787,4239.0
2018-01-03 15:00:00,132.2,132.23,132.17,132.2,5913.0,111.9618,111.9872,111.9364,111.9618,5913.0
2018-01-03 15:05:00,132.21,132.32,132.2,132.29,6245.0,111.9703,112.0634,111.9618,112.038,6245.0
2018-01-03 15:10:00,132.32,132.37,132.32,132.36,12150.0,112.0634,112.1058,112.0634,112.0973,12150.0
2018-01-03 15:15:00,132.37,132.39,132.34,132.34,4695.0,112.1058,112.1227,112.0804,112.0804,4695.0
2018-01-03 15:20:00,132.34,132.34,132.24,132.29,19845.0,112.0804,112.0804,111.9957,112.038,19845.0
2018-01-03 15:25:00,132.29,132.29,132.19,132.23,8368.0,112.038,112.038,111.9533,111.9872,8368.0
2018-01-03 15:30:00,132.22,132.35,132.17,132.35,20374.0,111.9787,112.0888,111.9364,112.0888,20374.0
2018-01-03 15:35:00,132.36,132.61,132.35,132.5,36124.0,112.0973,112.309,112.0888,112.2159,36124.0
2018-01-03 15:40:00,132.51,132.53,132.44,132.51,13307.0,112.2243,112.2413,112.165,112.2243,13307.0
2018-01-03 15:45:00,132.51,132.6,132.35,132.38,41908.0,112.2243,112.3006,112.0888,112.1142,41908.0
2018-01-03 15:50:00,132.39,132.61,132.33,132.61,35602.0,112.1227,112.309,112.0719,112.309,35602.0
2018-01-03 15:55:00,132.61,132.61,132.36,132.39,96318.0,112.309,112.309,112.0973,112.1227,96318.0
2018-01-04 09:30:00,133.18,133.4,132.77,133.0,37625.0,112.7918,112.9781,112.4445,112.6393,37625.0
2018-01-04 09:35:00,132.98,133.23,132.97,133.11,10948.0,112.6224,112.8341,112.6139,112.7325,10948.0
2018-01-04 09:40:00,133.19,133.62,133.17,133.34,31776.0,112.8002,113.1644,112.7833,112.9273,31776.0
2018-01-04 09:45:00,133.29,133.58,133.29,133.35,6587.0,112.8849,113.1305,112.8849,112.9357,6587.0
2018-01-04 09:50:00,133.31,133.55,133.15,133.37,8630.0,112.9019,113.1051,112.7664,112.9527,8630.0
2018-01-04 09:55:00,133.43,133.72,133.37,133.65,6695.0,113.0035,113.2491,112.9527,113.1898,6695.0
2018-01-04 10:00:00,133.67,133.76,133.61,133.75,3350.0,113.2067,113.283,113.1559,113.2745,3350.0
2018-01-04 10:05:00,133.75,133.75,133.51,133.65,11863.0,113.2745,113.2745,113.0712,113.1898,11863.0
2018-01-04 10:10:00,133.63,133.7,133.53,133.57,9503.0,113.1729,113.2322,113.0882,113.1221,9503.0
2018-01-04 10:15:00,133.63,133.66,133.52,133.61,2952.0,113.1729,113.1983,113.0797,113.1559,2952.0
2018-01-04 10:20:00,133.59,133.59,133.42,133.51,15141.0,113.139,113.139,112.995,113.0712,15141.0
2018-01-04 10:25:00,133.47,133.5,133.11,133.33,5740.0,113.0374,113.0628,112.7325,112.9188,5740.0
2018-01-04 10:30:00,133.36,133.36,133.12,133.18,7833.0,112.9442,112.9442,112.7409,112.7918,7833.0
2018-01-04 10:35:00,133.19,133.3,133.14,133.15,12172.0,112.8002,112.8934,112.7579,112.7664,12172.0
2018-01-04 10:40:00,133.21,133.3,133.1,133.19,33224.0,112.8172,112.8934,112.724,112.8002,33224.0
2018-01-04 10:45:00,133.16,133.28,133.12,133.18,5300.0,112.7748,112.8765,112.7409,112.7918,5300.0
2018-01-04 10:50:00,133.19,133.2,133.05,133.12,5645.0,112.8002,112.8087,112.6817,112.7409,5645.0
2018-01-04 10:55:00,133.12,133.16,132.91,133.15,4043.0,112.7409,112.7748,112.5631,112.7664,4043.0
2018-01-04 11:00:00,133.12,133.29,133.12,133.18,2353.0,112.7409,112.8849,112.7409,112.7918,2353.0
2018-01-04 11:05:00,133.19,133.28,133.04,133.04,7818.0,112.8002,112.8765,112.6732,112.6732,7818.0
2018-01-04 11:10:00,133.08,133.1,132.95,132.96,11907.0,112.7071,112.724,112.597,112.6054,11907.0
2018-01-04 11:15:00,132.97,132.98,132.68,132.81,8150.0,112.6139,112.6224,112.3683,112.4784,8150.0
2018-01-04 11:20:00,132.86,133.01,132.83,132.92,6223.0,112.5208,112.6478,112.4953,112.5716,6223.0
2018-01-04 11:25:00,132.91,132.95,132.73,132.73,5863.0,112.5631,112.597,112.4107,112.4107,5863.0
2018-01-04 11:30:00,132.78,132.83,132.65,132.65,3651.0,112.453,112.4953,112.3429,112.3429,3651.0
2018-01-04 11:35:00,132.65,132.72,132.64,132.65,5367.0,112.3429,112.4022,112.3344,112.3429,5367.0
2018-01-04 11:40:00,132.65,132.69,132.62,132.69,2300.0,112.3429,112.3768,112.3175,112.3768,2300.0
2018-01-04 11:45:00,132.68,132.72,132.56,132.71,12261.0,112.3683,112.4022,112.2667,112.3937,12261.0
2018-01-04 11:50:00,132.73,132.76,132.58,132.58,8500.0,112.4107,112.4361,112.2836,112.2836,8500.0
2018-01-04 11:55:00,132.62,132.78,132.61,132.75,18747.0,112.3175,112.453,112.309,112.4276,18747.0
2018-01-04 12:00:00,132.79,132.87,132.74,132.74,13807.0,112.4615,112.5292,112.4191,112.4191,13807.0
2018-01-04 12:05:00,132.72,132.72,132.55,132.57,22269.0,112.4022,112.4022,112.2582,112.2751,22269.0
2018-01-04 12:10:00,132.59,132.65,132.57,132.61,8665.0,112.2921,112.3429,112.2751,112.309,8665.0
2018-01-04 12:15:00,132.6,132.6,132.4,132.41,8654.0,112.3006,112.3006,112.1312,112.1396,8654.0
2018-01-04 12:20:00,132.39,132.49,132.36,132.46,5551.0,112.1227,112.2074,112.0973,112.182,5551.0
2018-01-04 12:25:00,132.51,132.63,132.47,132.61,7605.0,112.2243,112.326,112.1905,112.309,7605.0
2018-01-04 12:30:00,132.61,132.65,132.55,132.56,5372.0,112.309,112.3429,112.2582,112.2667,5372.0
2018-01-04 12:35:00,132.59,132.71,132.59,132.64,8258.0,112.2921,112.3937,112.2921,112.3344,8258.0
2018-01-04 12:40:00,132.62,132.7,132.59,132.65,8984.0,112.3175,112.3852,112.2921,112.3429,8984.0
2018-01-04 12:45:00,132.64,132.77,132.63,132.65,9992.0,112.3344,112.4445,112.326,112.3429,9992.0
2018-01-04 12:50:00,132.67,132.87,132.65,132.87,10827.0,112.3598,112.5292,112.3429,112.5292,10827.0
2018-01-04 12:55:00,132.84,132.84,132.72,132.72,1214.0,112.5038,112.5038,112.4022,112.4022,1214.0
2018-01-04 13:00:00,132.76,132.83,132.7,132.7,5868.0,112.4361,112.4953,112.3852,112.3852,5868.0
2018-01-04 13:05:00,132.68,132.74,132.67,132.72,4755.0,112.3683,112.4191,112.3598,112.4022,4755.0
2018-01-04 13:10:00,132.75,132.77,132.62,132.63,4992.0,112.4276,112.4445,112.3175,112.326,4992.0
2018-01-04 13:15:00,132.63,132.72,132.63,132.67,3494.0,112.326,112.4022,112.326,112.3598,3494.0
2018-01-04 13:20:00,132.66,132.68,132.61,132.65,2664.0,112.3514,112.3683,112.309,112.3429,2664.0
2018-01-04 13:25:00,132.64,132.74,132.64,132.7,3804.0,112.3344,112.4191,112.3344,112.3852,3804.0
2018-01-04 13:30:00,132.71,132.71,132.6,132.66,3942.0,112.3937,112.3937,112.3006,112.3514,3942.0
2018-01-04 13:35:00,132.63,132.63,132.56,132.6,5594.0,112.326,112.326,112.2667,112.3006,5594.0
2018-01-04 13:40:00,132.57,132.66,132.57,132.63,4283.0,112.2751,112.3514,112.2751,112.326,4283.0
2018-01-04 13:45:00,132.64,132.67,132.59,132.6,7011.0,112.3344,112.3598,112.2921,112.3006,7011.0
2018-01-04 13:50:00,132.61,132.62,132.55,132.55,6654.0,112.309,112.3175,112.2582,112.2582,6654.0
2018-01-04 13:55:00,132.57,132.65,132.54,132.62,51707.0,112.2751,112.3429,112.2497,112.3175,51707.0
2018-01-04 14:00:00,132.64,132.65,132.55,132.62,3869.0,112.3344,112.3429,112.2582,112.3175,3869.0
2018-01-04 14:05:00,132.62,132.76,132.58,132.7,8500.0,112.3175,112.4361,112.2836,112.3852,8500.0
2018-01-04 14:10:00,132.72,132.73,132.64,132.66,6799.0,112.4022,112.4107,112.3344,112.3514,6799.0
2018-01-04 14:15:00,132.66,132.68,132.6,132.62,7397.0,112.3514,112.3683,112.3006,112.3175,7397.0
2018-01-04 14:20:00,132.59,132.65,132.59,132.6,5634.0,112.2921,112.3429,112.2921,112.3006,5634.0
2018-01-04 14:25:00,132.6,132.63,132.5,132.52,11154.0,112.3006,112.326,112.2159,112.2328,11154.0
2018-01-04 14:30:00,132.53,132.54,132.48,132.5,9699.0,112.2413,112.2497,112.1989,112.2159,9699.0
2018-01-04 14:35:00,132.5,132.51,132.45,132.48,9852.0,112.2159,112.2243,112.1735,112.1989,9852.0
2018-01-04 14:40:00,132.48,132.49,132.45,132.47,5474.0,112.1989,112.2074,112.1735,112.1905,5474.0
2018-01-04 14:45:00,132.48,132.49,132.43,132.46,6886.0,112.1989,112.2074,112.1566,112.182,6886.0
2018-01-04 14:50:00,132.47,132.49,132.44,132.44,5882.0,112.1905,112.2074,112.165,112.165,5882.0
2018-01-04 14:55:00,132.41,132.42,132.37,132.37,4900.0,112.1396,112.1481,112.1058,112.1058,4900.0
2018-01-04 15:00:00,132.39,132.43,132.37,132.38,27715.0,112.1227,112.1566,112.1058,112.1142,27715.0
2018-01-04 15:05:00,132.37,132.41,132.36,132.38,7144.0,112.1058,112.1396,112.0973,112.1142,7144.0
2018-01-04 15:10:00,132.39,132.46,132.36,132.46,9492.0,112.1227,112.182,112.0973,112.182,9492.0
2018-01-04 15:15:00,132.47,132.59,132.46,132.54,13455.0,112.1905,112.2921,112.182,112.2497,13455.0
2018-01-04 15:20:00,132.53,132.54,132.41,132.48,8597.0,112.2413,112.2497,112.1396,112.1989,8597.0
2018-01-04 15:25:00,132.47,132.58,132.47,132.53,5293.0,112.1905,112.2836,112.1905,112.2413,5293.0
2018-01-04 15:30:00,132.53,132.64,132.5,132.62,12799.0,112.2413,112.3344,112.2159,112.3175,12799.0
2018-01-04 15:35:00,132.62,132.62,132.47,132.49,17148.0,112.3175,112.3175,112.1905,112.2074,17148.0
2018-01-04 15:40:00,132.5,132.58,132.49,132.53,12464.0,112.2159,112.2836,112.2074,112.2413,12464.0
2018-01-04 15:45:00,132.54,132.58,132.52,132.56,24305.0,112.2497,112.2836,112.2328,112.2667,24305.0
2018-01-04 15:50:00,132.55,132.6,132.53,132.59,24055.0,112.2582,112.3006,112.2413,112.2921,24055.0
2018-01-04 15:55:00,132.58,132.59,132.37,132.4,53338.0,112.2836,112.2921,112.1058,112.1312,53338.0
2018-01-05 09:30:00,132.58,132.58,132.25,132.25,23606.0,112.2836,112.2836,112.0041,112.0041,23606.0
2018-01-05 09:35:00,132.33,132.33,131.95,131.95,3250.0,112.0719,112.0719,111.7501,111.7501,3250.0
2018-01-05 09:40:00,131.93,132.11,131.79,131.79,17541.0,111.7331,111.8856,111.6146,111.6146,17541.0
2018-01-05 09:45:00,131.8,131.85,131.49,131.63,18617.0,111.623,111.6654,111.3605,111.479,18617.0
2018-01-05 09:50:00,131.59,131.8,131.56,131.72,4889.0,111.4452,111.623,111.4198,111.5553,4889.0
2018-01-05 09:55:00,131.81,131.86,131.37,131.41,11269.0,111.6315,111.6738,111.2589,111.2927,11269.0
2018-01-05 10:00:00,131.54,132.02,131.54,132.02,6814.0,111.4028,111.8093,111.4028,111.8093,6814.0
2018-01-05 10:05:00,131.97,132.24,131.82,132.11,10315.0,111.767,111.9957,111.64,111.8856,10315.0
2018-01-05 10:10:00,132.12,132.17,132.07,132.16,8213.0,111.894,111.9364,111.8517,111.9279,8213.0
2018-01-05 10:15:00,132.16,132.18,132.05,132.16,7543.0,111.9279,111.9448,111.8348,111.9279,7543.0
2018-01-05 10:20:00,132.12,132.12,131.97,132.1,15230.0,111.894,111.894,111.767,111.8771,15230.0
2018-01-05 10:25:00,132.07,132.12,131.93,131.93,6350.0,111.8517,111.894,111.7331,111.7331,6350.0
2018-01-05 10:30:00,131.95,132.2,131.95,132.08,39395.0,111.7501,111.9618,111.7501,111.8602,39395.0
2018-01-05 10:35:00,132.08,132.15,132.05,132.14,4325.0,111.8602,111.9194,111.8348,111.911,4325.0
2018-01-05 10:40:00,132.11,132.16,132.0,132.01,5523.0,111.8856,111.9279,111.7924,111.8009,5523.0
2018-01-05 10:45:00,132.04,132.09,131.97,132.02,10834.0,111.8263,111.8686,111.767,111.8093,10834.0
2018-01-05 10:50:00,132.0,132.0,131.83,131.87,6730.0,111.7924,111.7924,111.6484,111.6823,6730.0
2018-01-05 10:55:00,131.86,131.91,131.82,131.85,4333.0,111.6738,111.7162,111.64,111.6654,4333.0
2018-01-05 11:00:00,131.88,131.98,131.85,131.96,18805.0,111.6908,111.7755,111.6654,111.7585,18805.0
2018-01-05 11:05:00,131.94,132.04,131.89,131.99,7175.0,111.7416,111.8263,111.6992,111.7839,7175.0
2018-01-05 11:10:00,132.0,132.0,131.83,131.83,8060.0,111.7924,111.7924,111.6484,111.6484,8060.0
2018-01-05 11:15:00,131.86,131.88,131.76,131.78,6660.0,111.6738,111.6908,111.5891,111.6061,6660.0
2018-01-05 11:20:00,131.78,131.97,131.75,131.97,14767.0,111.6061,111.767,111.5807,111.767,14767.0
2018-01-05 11:25:00,131.94,131.95,131.8,131.89,4609.0,111.7416,111.7501,111.623,111.6992,4609.0
2018-01-05 11:30:00,131.89,131.89,131.79,131.86,3570.0,111.6992,111.6992,111.6146,111.6738,3570.0
2018-01-05 11:35:00,131.88,131.88,131.63,131.64,7110.0,111.6908,111.6908,111.479,111.4875,7110.0
2018-01-05 11:40:00,131.64,131.76,131.63,131.72,7569.0,111.4875,111.5891,111.479,111.5553,7569.0
2018-01-05 11:45:00,131.7,131.78,131.7,131.73,8267.0,111.5383,111.6061,111.5383,111.5637,8267.0
2018-01-05 11:50:00,131.7,131.75,131.66,131.67,3004.0,111.5383,111.5807,111.5045,111.5129,3004.0
2018-01-05 11:55:00,131.69,131.72,131.65,131.65,3229.0,111.5299,111.5553,111.496,111.496,3229.0
2018-01-05 12:00:00,131.65,131.71,131.65,131.7,2765.0,111.496,111.5468,111.496,111.5383,2765.0
2018-01-05 12:05:00,131.69,131.78,131.68,131.78,4332.0,111.5299,111.6061,111.5214,111.6061,4332.0
2018-01-05 12:10:00,131.79,131.86,131.78,131.8,2700.0,111.6146,111.6738,111.6061,111.623,2700.0
2018-01-05 12:15:00,131.81,131.83,131.77,131.8,3500.0,111.6315,111.6484,111.5976,111.623,3500.0
2018-01-05 12:20:00,131.8,131.81,131.76,131.79,2303.0,111.623,111.6315,111.5891,111.6146,2303.0
2018-01-05 12:25:00,131.79,131.8,131.69,131.69,9761.0,111.6146,111.623,111.5299,111.5299,9761.0
2018-01-05 12:30:00,131.71,131.78,131.7,131.74,5502.0,111.5468,111.6061,111.5383,111.5722,5502.0
2018-01-05 12:35:00,131.73,131.73,131.55,131.6,4077.0,111.5637,111.5637,111.4113,111.4536,4077.0
2018-01-05 12:40:00,131.58,131.59,131.51,131.56,4910.0,111.4367,111.4452,111.3774,111.4198,4910.0
2018-01-05 12:45:00,131.59,131.64,131.57,131.6,2500.0,111.4452,111.4875,111.4282,111.4536,2500.0
2018-01-05 12:50:00,131.59,131.62,131.53,131.57,2683.0,111.4452,111.4706,111.3944,111.4282,2683.0
2018-01-05 12:55:00,131.61,131.64,131.6,131.61,1300.0,111.4621,111.4875,111.4536,111.4621,1300.0
2018-01-05 13:00:00,131.62,131.71,131.6,131.66,16470.0,111.4706,111.5468,111.4536,111.5045,16470.0
2018-01-05 13:05:00,131.69,131.75,131.66,131.66,3545.0,111.5299,111.5807,111.5045,111.5045,3545.0
2018-01-05 13:10:00,131.69,131.71,131.61,131.64,4210.0,111.5299,111.5468,111.4621,111.4875,4210.0
2018-01-05 13:15:00,131.61,131.68,131.6,131.67,8658.0,111.4621,111.5214,111.4536,111.5129,8658.0
2018-01-05 13:20:00,131.67,131.71,131.61,131.71,4242.0,111.5129,111.5468,111.4621,111.5468,4242.0
2018-01-05 13:25:00,131.74,131.86,131.72,131.86,3484.0,111.5722,111.6738,111.5553,111.6738,3484.0
2018-01-05 13:30:00,131.84,131.86,131.77,131.78,3894.0,111.6569,111.6738,111.5976,111.6061,3894.0
2018-01-05 13:35:00,131.78,131.83,131.77,131.77,3350.0,111.6061,111.6484,111.5976,111.5976,3350.0
2018-01-05 13:40:00,131.77,131.82,131.72,131.73,3459.0,111.5976,111.64,111.5553,111.5637,3459.0
2018-01-05 13:45:00,131.76,131.8,131.65,131.66,3345.0,111.5891,111.623,111.496,111.5045,3345.0
2018-01-05 13:50:00,131.67,131.78,131.67,131.78,2774.0,111.5129,111.6061,111.5129,111.6061,2774.0
2018-01-05 13:55:00,131.77,131.81,131.74,131.77,4436.0,111.5976,111.6315,111.5722,111.5976,4436.0
2018-01-05 14:00:00,131.78,131.83,131.77,131.78,2605.0,111.6061,111.6484,111.5976,111.6061,2605.0
2018-01-05 14:05:00,131.77,131.79,131.68,131.72,5143.0,111.5976,111.6146,111.5214,111.5553,5143.0
2018-01-05 14:10:00,131.7,131.76,131.7,131.76,3475.0,111.5383,111.5891,111.5383,111.5891,3475.0
2018-01-05 14:15:00,131.78,131.78,131.71,131.75,3945.0,111.6061,111.6061,111.5468,111.5807,3945.0
2018-01-05 14:20:00,131.75,131.86,131.74,131.83,3400.0,111.5807,111.6738,111.5722,111.6484,3400.0
2018-01-05 14:25:00,131.83,131.86,131.81,131.84,14067.0,111.6484,111.6738,111.6315,111.6569,14067.0
2018-01-05 14:30:00,131.84,131.87,131.8,131.82,6028.0,111.6569,111.6823,111.623,111.64,6028.0
2018-01-05 14:35:00,131.83,131.94,131.8,131.9,7229.0,111.6484,111.7416,111.623,111.7077,7229.0
2018-01-05 14:40:00,131.92,131.94,131.8,131.82,5226.0,111.7247,111.7416,111.623,111.64,5226.0
2018-01-05 14:45:00,131.82,131.82,131.79,131.81,2600.0,111.64,111.64,111.6146,111.6315,2600.0
2018-01-05 14:50:00,131.81,131.85,131.76,131.81,4294.0,111.6315,111.6654,111.5891,111.6315,4294.0
2018-01-05 14:55:00,131.82,131.84,131.68,131.68,5360.0,111.64,111.6569,111.5214,111.5214,5360.0
2018-01-05 15:00:00,131.7,131.76,131.7,131.76,3582.0,111.5383,111.5891,111.5383,111.5891,3582.0
2018-01-05 15:05:00,131.79,131.84,131.77,131.84,3883.0,111.6146,111.6569,111.5976,111.6569,3883.0
2018-01-05 15:10:00,131.86,131.88,131.83,131.86,4500.0,111.6738,111.6908,111.6484,111.6738,4500.0
2018-01-05 15:15:00,131.88,131.95,131.87,131.91,7666.0,111.6908,111.7501,111.6823,111.7162,7666.0
2018-01-05 15:20:00,131.91,131.94,131.91,131.93,9264.0,111.7162,111.7416,111.7162,111.7331,9264.0
2018-01-05 15:25:00,131.94,131.97,131.92,131.94,8364.0,111.7416,111.767,111.7247,111.7416,8364.0
2018-01-05 15:30:00,131.95,132.03,131.94,132.03,15924.0,111.7501,111.8178,111.7416,111.8178,15924.0
2018-01-05 15:35:00,132.03,132.1,131.89,131.91,13850.0,111.8178,111.8771,111.6992,111.7162,13850.0
2018-01-05 15:40:00,131.94,131.99,131.88,131.98,13158.0,111.7416,111.7839,111.6908,111.7755,13158.0
2018-01-05 15:45:00,131.98,132.11,131.98,132.04,34725.0,111.7755,111.8856,111.7755,111.8263,34725.0
2018-01-05 15:50:00,132.05,132.2,132.01,132.17,32870.0,111.8348,111.9618,111.8009,111.9364,32870.0
2018-01-05 15:55:00,132.17,132.2,132.09,132.15,81166.0,111.9364,111.9618,111.8686,111.9194,81166.0
2018-01-08 09:30:00,132.16,132.4,131.6,131.62,54904.0,111.9279,112.1312,111.4536,111.4706,54904.0
2018-01-08 09:35:00,131.69,131.73,131.22,131.71,16622.0,111.5299,111.5637,111.1318,111.5468,16622.0
2018-01-08 09:40:00,131.67,131.97,131.64,131.87,13765.0,111.5129,111.767,111.4875,111.6823,13765.0
2018-01-08 09:45:00,131.81,131.84,131.67,131.75,12941.0,111.6315,111.6569,111.5129,111.5807,12941.0
2018-01-08 09:50:00,131.77,131.87,131.52,131.55,6660.0,111.5976,111.6823,111.3859,111.4113,6660.0
2018-01-08 09:55:00,131.57,131.99,131.49,131.99,6134.0,111.4282,111.7839,111.3605,111.7839,6134.0
2018-01-08 10:00:00,131.99,132.03,131.88,131.99,7691.0,111.7839,111.8178,111.6908,111.7839,7691.0
2018-01-08 10:05:00,132.04,132.05,131.93,131.94,5417.0,111.8263,111.8348,111.7331,111.7416,5417.0
2018-01-08 10:10:00,131.92,132.1,131.88,132.03,9292.0,111.7247,111.8771,111.6908,111.8178,9292.0
2018-01-08 10:15:00,132.03,132.06,131.89,131.89,15121.0,111.8178,111.8432,111.6992,111.6992,15121.0
2018-01-08 10:20:00,131.92,131.95,131.84,131.85,4064.0,111.7247,111.7501,111.6569,111.6654,4064.0
2018-01-08 10:25:00,131.86,131.87,131.48,131.53,7781.0,111.6738,111.6823,111.352,111.3944,7781.0
2018-01-08 10:30:00,131.56,131.57,131.21,131.28,23044.0,111.4198,111.4282,111.1233,111.1826,23044.0
2018-01-08 10:35:00,131.25,131.4,131.1,131.39,23928.0,111.1572,111.2843,111.0302,111.2758,23928.0
2018-01-08 10:40:00,131.42,131.42,131.15,131.18,25351.0,111.3012,111.3012,111.0725,111.0979,25351.0
2018-01-08 10:45:00,131.17,131.51,131.16,131.36,10314.0,111.0895,111.3774,111.081,111.2504,10314.0
2018-01-08 10:50:00,131.33,131.55,131.33,131.38,6682.0,111.225,111.4113,111.225,111.2673,6682.0
2018-01-08 10:55:00,131.37,131.45,131.28,131.44,14679.0,111.2589,111.3266,111.1826,111.3181,14679.0
2018-01-08 11:00:00,131.42,131.69,131.42,131.56,9210.0,111.3012,111.5299,111.3012,111.4198,9210.0
2018-01-08 11:05:00,131.61,131.65,131.5,131.53,4425.0,111.4621,111.496,111.3689,111.3944,4425.0
2018-01-08 11:10:00,131.49,131.52,131.41,131.41,3437.0,111.3605,111.3859,111.2927,111.2927,3437.0
2018-01-08 11:15:00,131.39,131.44,131.36,131.41,3898.0,111.2758,111.3181,111.2504,111.2927,3898.0
2018-01-08 11:20:00,131.45,131.45,131.38,131.43,4376.0,111.3266,111.3266,111.2673,111.3097,4376.0
2018-01-08 11:25:00,131.43,131.46,131.4,131.41,8989.0,111.3097,111.3351,111.2843,111.2927,8989.0
2018-01-08 11:30:00,131.45,131.58,131.4,131.58,6419.0,111.3266,111.4367,111.2843,111.4367,6419.0
2018-01-08 11:35:00,131.55,131.59,131.54,131.57,1000.0,111.4113,111.4452,111.4028,111.4282,1000.0
2018-01-08 11:40:00,131.58,131.61,131.53,131.6,4766.0,111.4367,111.4621,111.3944,111.4536,4766.0
2018-01-08 11:45:00,131.58,131.63,131.56,131.56,3407.0,111.4367,111.479,111.4198,111.4198,3407.0
2018-01-08 11:50:00,131.59,131.75,131.58,131.7,2438.0,111.4452,111.5807,111.4367,111.5383,2438.0
2018-01-08 11:55:00,131.7,131.75,131.7,131.72,2415.0,111.5383,111.5807,111.5383,111.5553,2415.0
2018-01-08 12:00:00,131.74,131.78,131.67,131.76,1500.0,111.5722,111.6061,111.5129,111.5891,1500.0
2018-01-08 12:05:00,131.76,131.76,131.66,131.66,3000.0,111.5891,111.5891,111.5045,111.5045,3000.0
2018-01-08 12:10:00,131.67,131.68,131.5,131.54,6142.0,111.5129,111.5214,111.3689,111.4028,6142.0
2018-01-08 12:15:00,131.57,131.61,131.55,131.61,2298.0,111.4282,111.4621,111.4113,111.4621,2298.0
2018-01-08 12:20:00,131.59,131.67,131.53,131.63,7853.0,111.4452,111.5129,111.3944,111.479,7853.0
2018-01-08 12:25:00,131.63,131.67,131.51,131.51,6425.0,111.479,111.5129,111.3774,111.3774,6425.0
2018-01-08 12:30:00,131.54,131.6,131.47,131.48,4414.0,111.4028,111.4536,111.3435,111.352,4414.0
2018-01-08 12:35:00,131.52,131.56,131.48,131.51,7272.0,111.3859,111.4198,111.352,111.3774,7272.0
2018-01-08 12:40:00,131.53,131.54,131.45,131.47,7791.0,111.3944,111.4028,111.3266,111.3435,7791.0
2018-01-08 12:45:00,131.48,131.54,131.47,131.47,12334.0,111.352,111.4028,111.3435,111.3435,12334.0
2018-01-08 12:50:00,131.49,131.49,131.4,131.46,23037.0,111.3605,111.3605,111.2843,111.3351,23037.0
2018-01-08 12:55:00,131.45,131.5,131.4,131.44,26015.0,111.3266,111.3689,111.2843,111.3181,26015.0
2018-01-08 13:00:00,131.45,131.48,131.4,131.45,13452.0,111.3266,111.352,111.2843,111.3266,13452.0
2018-01-08 13:05:00,131.44,131.44,131.38,131.44,12041.0,111.3181,111.3181,111.2673,111.3181,12041.0
2018-01-08 13:10:00,131.43,131.51,131.39,131.42,17447.0,111.3097,111.3774,111.2758,111.3012,17447.0
2018-01-08 13:15:00,131.44,131.54,131.36,131.48,21111.0,111.3181,111.4028,111.2504,111.352,21111.0
2018-01-08 13:20:00,131.47,131.6,131.45,131.6,6253.0,111.3435,111.4536,111.3266,111.4536,6253.0
2018-01-08 13:25:00,131.6,131.68,131.6,131.68,5485.0,111.4536,111.5214,111.4536,111.5214,5485.0
2018-01-08 13:30:00,131.71,131.71,131.63,131.64,3159.0,111.5468,111.5468,111.479,111.4875,3159.0
2018-01-08 13:35:00,131.63,131.75,131.63,131.74,3180.0,111.479,111.5807,111.479,111.5722,3180.0
2018-01-08 13:40:00,131.74,131.82,131.71,131.76,17324.0,111.5722,111.64,111.5468,111.5891,17324.0
2018-01-08 13:45:00,131.76,131.82,131.74,131.74,5841.0,111.5891,111.64,111.5722,111.5722,5841.0
2018-01-08 13:50:00,131.77,131.79,131.73,131.73,3184.0,111.5976,111.6146,111.5637,111.5637,3184.0
2018-01-08 13:55:00,131.73,131.75,131.7,131.71,4746.0,111.5637,111.5807,111.5383,111.5468,4746.0
2018-01-08 14:00:00,131.74,131.77,131.7,131.74,3943.0,111.5722,111.5976,111.5383,111.5722,3943.0
2018-01-08 14:05:00,131.77,131.9,131.76,131.88,6062.0,111.5976,111.7077,111.5891,111.6908,6062.0
2018-01-08 14:10:00,131.88,131.91,131.86,131.88,3781.0,111.6908,111.7162,111.6738,111.6908,3781.0
2018-01-08 14:15:00,131.91,131.94,131.87,131.94,6801.0,111.7162,111.7416,111.6823,111.7416,6801.0
2018-01-08 14:20:00,131.95,131.95,131.82,131.82,5220.0,111.7501,111.7501,111.64,111.64,5220.0
2018-01-08 14:25:00,131.83,131.85,131.82,131.84,5548.0,111.6484,111.6654,111.64,111.6569,5548.0
2018-01-08 14:30:00,131.87,131.87,131.78,131.81,6900.0,111.6823,111.6823,111.6061,111.6315,6900.0
2018-01-08 14:35:00,131.8,131.8,131.72,131.73,5445.0,111.623,111.623,111.5553,111.5637,5445.0
2018-01-08 14:40:00,131.75,131.79,131.75,131.79,5591.0,111.5807,111.6146,111.5807,111.6146,5591.0
2018-01-08 14:45:00,131.79,131.88,131.78,131.87,9894.0,111.6146,111.6908,111.6061,111.6823,9894.0
2018-01-08 14:50:00,131.87,131.89,131.78,131.81,4764.0,111.6823,111.6992,111.6061,111.6315,4764.0
2018-01-08 14:55:00,131.81,131.82,131.75,131.76,7201.0,111.6315,111.64,111.5807,111.5891,7201.0
2018-01-08 15:00:00,131.78,131.84,131.76,131.79,7583.0,111.6061,111.6569,111.5891,111.6146,7583.0
2018-01-08 15:05:00,131.78,131.81,131.75,131.78,9397.0,111.6061,111.6315,111.5807,111.6061,9397.0
2018-01-08 15:10:00,131.78,131.78,131.73,131.74,6486.0,111.6061,111.6061,111.5637,111.5722,6486.0
2018-01-08 15:15:00,131.73,131.73,131.63,131.63,5864.0,111.5637,111.5637,111.479,111.479,5864.0
2018-01-08 15:20:00,131.62,131.63,131.6,131.62,6506.0,111.4706,111.479,111.4536,111.4706,6506.0
2018-01-08 15:25:00,131.61,131.63,131.55,131.58,7376.0,111.4621,111.479,111.4113,111.4367,7376.0
2018-01-08 15:30:00,131.57,131.57,131.48,131.55,15561.0,111.4282,111.4282,111.352,111.4113,15561.0
2018-01-08 15:35:00,131.54,131.59,131.51,131.54,17355.0,111.4028,111.4452,111.3774,111.4028,17355.0
2018-01-08 15:40:00,131.53,131.57,131.49,131.52,26305.0,111.3944,111.4282,111.3605,111.3859,26305.0
2018-01-08 15:45:00,131.52,131.59,131.52,131.58,23560.0,111.3859,111.4452,111.3859,111.4367,23560.0
2018-01-08 15:50:00,131.59,131.59,131.5,131.58,37412.0,111.4452,111.4452,111.3689,111.4367,37412.0
2018-01-08 15:55:00,131.58,131.59,131.39,131.42,113201.0,111.4367,111.4452,111.2758,111.3012,113201.0
2018-01-09 09:30:00,132.57,133.3,132.48,132.91,110866.0,112.2751,112.8934,112.1989,112.5631,110866.0
2018-01-09 09:35:00,132.85,133.07,132.2,132.81,36304.0,112.5123,112.6986,111.9618,112.4784,36304.0
2018-01-09 09:40:00,132.84,133.46,132.84,133.19,63164.0,112.5038,113.0289,112.5038,112.8002,63164.0
2018-01-09 09:45:00,133.23,133.4,133.17,133.19,22046.0,112.8341,112.9781,112.7833,112.8002,22046.0
2018-01-09 09:50:00,133.27,133.41,133.01,133.09,49094.0,112.868,112.9866,112.6478,112.7155,49094.0
2018-01-09 09:55:00,133.08,133.56,133.07,133.55,50659.0,112.7071,113.1136,112.6986,113.1051,50659.0
2018-01-09 10:00:00,133.6,133.68,133.47,133.56,36418.0,113.1475,113.2152,113.0374,113.1136,36418.0
2018-01-09 10:05:00,133.56,133.56,133.3,133.3,41394.0,113.1136,113.1136,112.8934,112.8934,41394.0
2018-01-09 10:10:00,133.31,133.57,133.31,133.54,25824.0,112.9019,113.1221,112.9019,113.0967,25824.0
2018-01-09 10:15:00,133.55,133.63,133.32,133.52,44226.0,113.1051,113.1729,112.9103,113.0797,44226.0
2018-01-09 10:20:00,133.53,133.75,133.52,133.67,33265.0,113.0882,113.2745,113.0797,113.2067,33265.0
2018-01-09 10:25:00,133.64,134.1,133.58,134.1,72827.0,113.1813,113.5709,113.1305,113.5709,72827.0
2018-01-09 10:30:00,134.13,134.19,133.91,133.96,42270.0,113.5963,113.6471,113.41,113.4524,42270.0
2018-01-09 10:35:00,133.9,134.19,133.9,134.08,39722.0,113.4015,113.6471,113.4015,113.554,39722.0
2018-01-09 10:40:00,134.11,134.16,133.84,133.9,15660.0,113.5794,113.6217,113.3507,113.4015,15660.0
2018-01-09 10:45:00,133.91,133.91,133.69,133.81,9239.0,113.41,113.41,113.2237,113.3253,9239.0
2018-01-09 10:50:00,133.78,133.78,133.51,133.51,15722.0,113.2999,113.2999,113.0712,113.0712,15722.0
2018-01-09 10:55:00,133.5,133.52,133.32,133.34,14697.0,113.0628,113.0797,112.9103,112.9273,14697.0
2018-01-09 11:00:00,133.32,133.4,133.25,133.28,12090.0,112.9103,112.9781,112.851,112.8765,12090.0
2018-01-09 11:05:00,133.28,133.32,133.19,133.23,16181.0,112.8765,112.9103,112.8002,112.8341,16181.0
2018-01-09 11:10:00,133.24,133.27,133.03,133.05,13600.0,112.8426,112.868,112.6647,112.6817,13600.0
2018-01-09 11:15:00,133.04,133.11,132.92,133.06,9543.0,112.6732,112.7325,112.5716,112.6901,9543.0
2018-01-09 11:20:00,133.03,133.04,132.64,132.68,21858.0,112.6647,112.6732,112.3344,112.3683,21858.0
2018-01-09 11:25:00,132.74,132.77,132.61,132.64,14749.0,112.4191,112.4445,112.309,112.3344,14749.0
2018-01-09 11:30:00,132.62,132.64,132.49,132.54,13487.0,112.3175,112.3344,112.2074,112.2497,13487.0
2018-01-09 11:35:00,132.55,132.82,132.54,132.74,13777.0,112.2582,112.4869,112.2497,112.4191,13777.0
2018-01-09 11:40:00,132.76,132.85,132.73,132.8,9329.0,112.4361,112.5123,112.4107,112.4699,9329.0
2018-01-09 11:45:00,132.82,132.92,132.75,132.76,12797.0,112.4869,112.5716,112.4276,112.4361,12797.0
2018-01-09 11:50:00,132.78,132.9,132.78,132.87,5239.0,112.453,112.5546,112.453,112.5292,5239.0
2018-01-09 11:55:00,132.84,132.99,132.79,132.96,15503.0,112.5038,112.6308,112.4615,112.6054,15503.0
2018-01-09 12:00:00,132.93,133.07,132.93,133.0,10838.0,112.58,112.6986,112.58,112.6393,10838.0
2018-01-09 12:05:00,133.02,133.04,132.89,132.89,11593.0,112.6563,112.6732,112.5462,112.5462,11593.0
2018-01-09 12:10:00,132.88,132.94,132.86,132.91,2200.0,112.5377,112.5885,112.5208,112.5631,2200.0
2018-01-09 12:15:00,132.96,132.96,132.76,132.79,8651.0,112.6054,112.6054,112.4361,112.4615,8651.0
2018-01-09 12:20:00,132.78,132.8,132.75,132.76,3586.0,112.453,112.4699,112.4276,112.4361,3586.0
2018-01-09 12:25:00,132.78,132.83,132.67,132.82,7590.0,112.453,112.4953,112.3598,112.4869,7590.0
2018-01-09 12:30:00,132.79,132.81,132.73,132.8,11692.0,112.4615,112.4784,112.4107,112.4699,11692.0
2018-01-09 12:35:00,132.8,132.83,132.78,132.78,13396.0,112.4699,112.4953,112.453,112.453,13396.0
2018-01-09 12:40:00,132.78,132.84,132.77,132.82,20344.0,112.453,112.5038,112.4445,112.4869,20344.0
2018-01-09 12:45:00,132.83,132.84,132.77,132.79,15441.0,112.4953,112.5038,112.4445,112.4615,15441.0
2018-01-09 12:50:00,132.8,132.83,132.77,132.77,12775.0,112.4699,112.4953,112.4445,112.4445,12775.0
2018-01-09 12:55:00,132.76,132.77,132.72,132.75,12113.0,112.4361,112.4445,112.4022,112.4276,12113.0
2018-01-09 13:00:00,132.75,132.78,132.73,132.75,24408.0,112.4276,112.453,112.4107,112.4276,24408.0
2018-01-09 13:05:00,132.75,132.76,132.74,132.75,11535.0,112.4276,112.4361,112.4191,112.4276,11535.0
2018-01-09 13:10:00,132.75,132.75,132.68,132.69,9957.0,112.4276,112.4276,112.3683,112.3768,9957.0
2018-01-09 13:15:00,132.68,132.73,132.67,132.71,43950.0,112.3683,112.4107,112.3598,112.3937,43950.0
2018-01-09 13:20:00,132.71,132.8,132.7,132.76,11103.0,112.3937,112.4699,112.3852,112.4361,11103.0
2018-01-09 13:25:00,132.75,132.92,132.75,132.92,10400.0,112.4276,112.5716,112.4276,112.5716,10400.0
2018-01-09 13:30:00,132.91,132.92,132.87,132.88,7410.0,112.5631,112.5716,112.5292,112.5377,7410.0
2018-01-09 13:35:00,132.91,132.92,132.83,132.83,9840.0,112.5631,112.5716,112.4953,112.4953,9840.0
2018-01-09 13:40:00,132.84,132.85,132.74,132.8,20493.0,112.5038,112.5123,112.4191,112.4699,20493.0
2018-01-09 13:45:00,132.83,132.86,132.79,132.79,8238.0,112.4953,112.5208,112.4615,112.4615,8238.0
2018-01-09 13:50:00,132.81,132.88,132.79,132.85,14484.0,112.4784,112.5377,112.4615,112.5123,14484.0
2018-01-09 13:55:00,132.85,133.0,132.84,132.98,13483.0,112.5123,112.6393,112.5038,112.6224,13483.0
2018-01-09 14:00:00,133.0,133.01,132.9,132.9,10549.0,112.6393,112.6478,112.5546,112.5546,10549.0
2018-01-09 14:05:00,132.88,132.89,132.83,132.85,6531.0,112.5377,112.5462,112.4953,112.5123,6531.0
2018-01-09 14:10:00,132.85,132.85,132.68,132.77,13169.0,112.5123,112.5123,112.3683,112.4445,13169.0
2018-01-09 14:15:00,132.74,132.75,132.63,132.7,14818.0,112.4191,112.4276,112.326,112.3852,14818.0
2018-01-09 14:20:00,132.72,132.77,132.68,132.73,9012.0,112.4022,112.4445,112.3683,112.4107,9012.0
2018-01-09 14:25:00,132.75,132.78,132.73,132.76,17203.0,112.4276,112.453,112.4107,112.4361,17203.0
2018-01-09 14:30:00,132.76,132.76,132.66,132.74,8369.0,112.4361,112.4361,112.3514,112.4191,8369.0
2018-01-09 14:35:00,132.74,132.77,132.73,132.75,7303.0,112.4191,112.4445,112.4107,112.4276,7303.0
2018-01-09 14:40:00,132.76,132.79,132.69,132.71,15609.0,112.4361,112.4615,112.3768,112.3937,15609.0
2018-01-09 14:45:00,132.7,132.7,132.64,132.67,6194.0,112.3852,112.3852,112.3344,112.3598,6194.0
2018-01-09 14:50:00,132.66,132.69,132.56,132.57,13553.0,112.3514,112.3768,112.2667,112.2751,13553.0
2018-01-09 14:55:00,132.56,132.63,132.53,132.62,10139.0,112.2667,112.326,112.2413,112.3175,10139.0
2018-01-09 15:00:00,132.62,132.62,132.54,132.59,8436.0,112.3175,112.3175,112.2497,112.2921,8436.0
2018-01-09 15:05:00,132.58,132.61,132.55,132.55,8101.0,112.2836,112.309,112.2582,112.2582,8101.0
2018-01-09 15:10:00,132.55,132.58,132.52,132.58,11775.0,112.2582,112.2836,112.2328,112.2836,11775.0
2018-01-09 15:15:00,132.58,132.72,132.58,132.69,15238.0,112.2836,112.4022,112.2836,112.3768,15238.0
2018-01-09 15:20:00,132.7,132.72,132.6,132.64,12665.0,112.3852,112.4022,112.3006,112.3344,12665.0
2018-01-09 15:25:00,132.63,132.63,132.54,132.57,11160.0,112.326,112.326,112.2497,112.2751,11160.0
2018-01-09 15:30:00,132.57,132.57,132.48,132.53,21873.0,112.2751,112.2751,112.1989,112.2413,21873.0
2018-01-09 15:35:00,132.53,132.53,132.46,132.47,27823.0,112.2413,112.2413,112.182,112.1905,27823.0
2018-01-09 15:40:00,132.49,132.51,132.45,132.48,13703.0,112.2074,112.2243,112.1735,112.1989,13703.0
2018-01-09 15:45:00,132.49,132.52,132.43,132.48,44228.0,112.2074,112.2328,112.1566,112.1989,44228.0
2018-01-09 15:50:00,132.49,132.54,132.44,132.52,36919.0,112.2074,112.2497,112.165,112.2328,36919.0
2018-01-09 15:55:00,132.51,132.51,132.4,132.46,74010.0,112.2243,112.2243,112.1312,112.182,74010.0
2018-01-10 09:30:00,132.5,132.5,132.03,132.4,25749.0,112.2159,112.2159,111.8178,112.1312,25749.0
2018-01-10 09:35:00,132.35,132.56,132.22,132.39,21062.0,112.0888,112.2667,111.9787,112.1227,21062.0
2018-01-10 09:40:00,132.35,132.42,132.02,132.27,25051.0,112.0888,112.1481,111.8093,112.0211,25051.0
2018-01-10 09:45:00,132.27,132.43,132.01,132.01,8279.0,112.0211,112.1566,111.8009,111.8009,8279.0
2018-01-10 09:50:00,132.0,132.15,131.82,132.15,25819.0,111.7924,111.9194,111.64,111.9194,25819.0
2018-01-10 09:55:00,132.07,132.37,132.0,132.37,22438.0,111.8517,112.1058,111.7924,112.1058,22438.0
2018-01-10 10:00:00,132.37,132.66,132.37,132.6,22122.0,112.1058,112.3514,112.1058,112.3006,22122.0
2018-01-10 10:05:00,132.61,132.82,132.61,132.69,11577.0,112.309,112.4869,112.309,112.3768,11577.0
2018-01-10 10:10:00,132.66,132.66,132.53,132.56,8200.0,112.3514,112.3514,112.2413,112.2667,8200.0
2018-01-10 10:15:00,132.58,132.62,132.52,132.52,5706.0,112.2836,112.3175,112.2328,112.2328,5706.0
2018-01-10 10:20:00,132.54,132.7,132.45,132.57,5370.0,112.2497,112.3852,112.1735,112.2751,5370.0
2018-01-10 10:25:00,132.59,132.68,132.55,132.65,15981.0,112.2921,112.3683,112.2582,112.3429,15981.0
2018-01-10 10:30:00,132.6,132.79,132.58,132.72,13518.0,112.3006,112.4615,112.2836,112.4022,13518.0
2018-01-10 10:35:00,132.75,133.0,132.73,132.98,12783.0,112.4276,112.6393,112.4107,112.6224,12783.0
2018-01-10 10:40:00,132.99,133.02,132.75,132.82,5196.0,112.6308,112.6563,112.4276,112.4869,5196.0
2018-01-10 10:45:00,132.8,132.83,132.76,132.78,4008.0,112.4699,112.4953,112.4361,112.453,4008.0
2018-01-10 10:50:00,132.78,132.78,132.62,132.74,8140.0,112.453,112.453,112.3175,112.4191,8140.0
2018-01-10 10:55:00,132.74,132.79,132.69,132.78,6546.0,112.4191,112.4615,112.3768,112.453,6546.0
2018-01-10 11:00:00,132.79,132.86,132.55,132.55,18819.0,112.4615,112.5208,112.2582,112.2582,18819.0
2018-01-10 11:05:00,132.57,132.62,132.24,132.24,22904.0,112.2751,112.3175,111.9957,111.9957,22904.0
2018-01-10 11:10:00,132.26,132.51,132.26,132.39,11700.0,112.0126,112.2243,112.0126,112.1227,11700.0
2018-01-10 11:15:00,132.42,132.6,132.41,132.6,16993.0,112.1481,112.3006,112.1396,112.3006,16993.0
2018-01-10 11:20:00,132.59,132.63,132.54,132.59,12398.0,112.2921,112.326,112.2497,112.2921,12398.0
2018-01-10 11:25:00,132.59,132.65,132.51,132.58,6244.0,112.2921,112.3429,112.2243,112.2836,6244.0
2018-01-10 11:30:00,132.55,132.75,132.51,132.73,6988.0,112.2582,112.4276,112.2243,112.4107,6988.0
2018-01-10 11:35:00,132.71,132.75,132.66,132.75,2257.0,112.3937,112.4276,112.3514,112.4276,2257.0
2018-01-10 11:40:00,132.77,132.8,132.71,132.8,2800.0,112.4445,112.4699,112.3937,112.4699,2800.0
2018-01-10 11:45:00,132.79,132.8,132.65,132.65,4347.0,112.4615,112.4699,112.3429,112.3429,4347.0
2018-01-10 11:50:00,132.65,132.72,132.6,132.63,5695.0,112.3429,112.4022,112.3006,112.326,5695.0
2018-01-10 11:55:00,132.65,132.66,132.56,132.62,4591.0,112.3429,112.3514,112.2667,112.3175,4591.0
2018-01-10 12:00:00,132.66,132.66,132.57,132.59,2166.0,112.3514,112.3514,112.2751,112.2921,2166.0
2018-01-10 12:05:00,132.62,132.65,132.48,132.52,13789.0,112.3175,112.3429,112.1989,112.2328,13789.0
2018-01-10 12:10:00,132.49,132.53,132.47,132.5,9420.0,112.2074,112.2413,112.1905,112.2159,9420.0
2018-01-10 12:15:00,132.5,132.53,132.48,132.53,5578.0,112.2159,112.2413,112.1989,112.2413,5578.0
2018-01-10 12:20:00,132.52,132.53,132.48,132.48,1900.0,112.2328,112.2413,112.1989,112.1989,1900.0
2018-01-10 12:25:00,132.46,132.47,132.38,132.43,4265.0,112.182,112.1905,112.1142,112.1566,4265.0
2018-01-10 12:30:00,132.43,132.48,132.41,132.41,1827.0,112.1566,112.1989,112.1396,112.1396,1827.0
2018-01-10 12:35:00,132.4,132.46,132.38,132.38,2919.0,112.1312,112.182,112.1142,112.1142,2919.0
2018-01-10 12:40:00,132.41,132.41,132.33,132.39,2300.0,112.1396,112.1396,112.0719,112.1227,2300.0
2018-01-10 12:45:00,132.42,132.47,132.41,132.46,2054.0,112.1481,112.1905,112.1396,112.182,2054.0
2018-01-10 12:50:00,132.42,132.48,132.39,132.39,2774.0,112.1481,112.1989,112.1227,112.1227,2774.0
2018-01-10 12:55:00,132.44,132.49,132.44,132.44,2195.0,112.165,112.2074,112.165,112.165,2195.0
2018-01-10 13:00:00,132.44,132.5,132.39,132.45,11209.0,112.165,112.2159,112.1227,112.1735,11209.0
2018-01-10 13:05:00,132.45,132.46,132.39,132.4,4582.0,112.1735,112.182,112.1227,112.1312,4582.0
2018-01-10 13:10:00,132.41,132.44,132.34,132.35,7635.0,112.1396,112.165,112.0804,112.0888,7635.0
2018-01-10 13:15:00,132.35,132.44,132.35,132.41,3305.0,112.0888,112.165,112.0888,112.1396,3305.0
2018-01-10 13:20:00,132.42,132.46,132.33,132.41,6076.0,112.1481,112.182,112.0719,112.1396,6076.0
2018-01-10 13:25:00,132.39,132.44,132.32,132.34,2926.0,112.1227,112.165,112.0634,112.0804,2926.0
2018-01-10 13:30:00,132.34,132.35,132.28,132.32,3499.0,112.0804,112.0888,112.0295,112.0634,3499.0
2018-01-10 13:35:00,132.35,132.38,132.26,132.34,5277.0,112.0888,112.1142,112.0126,112.0804,5277.0
2018-01-10 13:40:00,132.31,132.4,132.26,132.38,4917.0,112.0549,112.1312,112.0126,112.1142,4917.0
2018-01-10 13:45:00,132.4,132.42,132.32,132.34,4410.0,112.1312,112.1481,112.0634,112.0804,4410.0
2018-01-10 13:50:00,132.36,132.36,132.26,132.27,5308.0,112.0973,112.0973,112.0126,112.0211,5308.0
2018-01-10 13:55:00,132.27,132.29,132.15,132.15,8937.0,112.0211,112.038,111.9194,111.9194,8937.0
2018-01-10 14:00:00,132.19,132.27,132.19,132.27,4383.0,111.9533,112.0211,111.9533,112.0211,4383.0
2018-01-10 14:05:00,132.28,132.29,132.16,132.23,4979.0,112.0295,112.038,111.9279,111.9872,4979.0
2018-01-10 14:10:00,132.19,132.2,132.1,132.15,7349.0,111.9533,111.9618,111.8771,111.9194,7349.0
2018-01-10 14:15:00,132.15,132.23,132.15,132.18,4499.0,111.9194,111.9872,111.9194,111.9448,4499.0
2018-01-10 14:20:00,132.18,132.21,132.14,132.17,4357.0,111.9448,111.9703,111.911,111.9364,4357.0
2018-01-10 14:25:00,132.19,132.19,131.99,132.03,10424.0,111.9533,111.9533,111.7839,111.8178,10424.0
2018-01-10 14:30:00,132.06,132.17,132.06,132.12,7310.0,111.8432,111.9364,111.8432,111.894,7310.0
2018-01-10 14:35:00,132.1,132.21,132.1,132.17,11184.0,111.8771,111.9703,111.8771,111.9364,11184.0
2018-01-10 14:40:00,132.16,132.31,132.15,132.28,4956.0,111.9279,112.0549,111.9194,112.0295,4956.0
2018-01-10 14:45:00,132.26,132.27,132.19,132.19,7633.0,112.0126,112.0211,111.9533,111.9533,7633.0
2018-01-10 14:50:00,132.19,132.29,132.19,132.22,9960.0,111.9533,112.038,111.9533,111.9787,9960.0
2018-01-10 14:55:00,132.21,132.23,132.17,132.22,3383.0,111.9703,111.9872,111.9364,111.9787,3383.0
2018-01-10 15:00:00,132.24,132.4,132.23,132.39,5948.0,111.9957,112.1312,111.9872,112.1227,5948.0
2018-01-10 15:05:00,132.38,132.42,132.34,132.34,10241.0,112.1142,112.1481,112.0804,112.0804,10241.0
2018-01-10 15:10:00,132.33,132.34,132.23,132.24,4512.0,112.0719,112.0804,111.9872,111.9957,4512.0
2018-01-10 15:15:00,132.24,132.24,132.14,132.14,8770.0,111.9957,111.9957,111.911,111.911,8770.0
2018-01-10 15:20:00,132.14,132.19,132.1,132.1,10146.0,111.911,111.9533,111.8771,111.8771,10146.0
2018-01-10 15:25:00,132.1,132.12,131.98,132.01,11501.0,111.8771,111.894,111.7755,111.8009,11501.0
2018-01-10 15:30:00,132.01,132.12,131.95,132.07,25881.0,111.8009,111.894,111.7501,111.8517,25881.0
2018-01-10 15:35:00,132.08,132.18,132.06,132.12,20203.0,111.8602,111.9448,111.8432,111.894,20203.0
2018-01-10 15:40:00,132.12,132.13,132.05,132.05,20302.0,111.894,111.9025,111.8348,111.8348,20302.0
2018-01-10 15:45:00,132.09,132.16,132.05,132.06,30414.0,111.8686,111.9279,111.8348,111.8432,30414.0
2018-01-10 15:50:00,132.08,132.18,132.06,132.15,57197.0,111.8602,111.9448,111.8432,111.9194,57197.0
2018-01-10 15:55:00,132.15,132.2,132.11,132.11,55190.0,111.9194,111.9618,111.8856,111.8856,55190.0
2018-01-11 09:30:00,132.09,132.5,131.96,132.49,39952.0,111.8686,112.2159,111.7585,112.2074,39952.0
2018-01-11 09:35:00,132.49,132.49,132.25,132.42,8922.0,112.2074,112.2074,112.0041,112.1481,8922.0
2018-01-11 09:40:00,132.44,132.54,132.29,132.29,7591.0,112.165,112.2497,112.038,112.038,7591.0
2018-01-11 09:45:00,132.29,132.64,132.29,132.5,7692.0,112.038,112.3344,112.038,112.2159,7692.0
2018-01-11 09:50:00,132.58,132.88,132.36,132.45,8750.0,112.2836,112.5377,112.0973,112.1735,8750.0
2018-01-11 09:55:00,132.46,132.53,132.28,132.37,6862.0,112.182,112.2413,112.0295,112.1058,6862.0
2018-01-11 10:00:00,132.55,132.56,132.43,132.49,8588.0,112.2582,112.2667,112.1566,112.2074,8588.0
2018-01-11 10:05:00,132.5,132.52,132.4,132.47,3666.0,112.2159,112.2328,112.1312,112.1905,3666.0
2018-01-11 10:10:00,132.5,132.55,132.39,132.41,11863.0,112.2159,112.2582,112.1227,112.1396,11863.0
2018-01-11 10:15:00,132.43,132.43,132.14,132.15,5864.0,112.1566,112.1566,111.911,111.9194,5864.0
2018-01-11 10:20:00,132.17,132.35,132.17,132.28,3286.0,111.9364,112.0888,111.9364,112.0295,3286.0
2018-01-11 10:25:00,132.28,132.41,132.28,132.35,9323.0,112.0295,112.1396,112.0295,112.0888,9323.0
2018-01-11 10:30:00,132.34,132.37,132.14,132.19,7357.0,112.0804,112.1058,111.911,111.9533,7357.0
2018-01-11 10:35:00,132.17,132.34,132.12,132.28,4283.0,111.9364,112.0804,111.894,112.0295,4283.0
2018-01-11 10:40:00,132.32,132.43,132.3,132.36,8411.0,112.0634,112.1566,112.0465,112.0973,8411.0
2018-01-11 10:45:00,132.4,132.49,132.38,132.41,4954.0,112.1312,112.2074,112.1142,112.1396,4954.0
2018-01-11 10:50:00,132.41,132.41,132.32,132.34,4186.0,112.1396,112.1396,112.0634,112.0804,4186.0
2018-01-11 10:55:00,132.34,132.34,132.21,132.31,3438.0,112.0804,112.0804,111.9703,112.0549,3438.0
2018-01-11 11:00:00,132.32,132.39,132.27,132.31,8125.0,112.0634,112.1227,112.0211,112.0549,8125.0
2018-01-11 11:05:00,132.35,132.35,132.18,132.18,3020.0,112.0888,112.0888,111.9448,111.9448,3020.0
2018-01-11 11:10:00,132.15,132.19,132.1,132.15,3284.0,111.9194,111.9533,111.8771,111.9194,3284.0
2018-01-11 11:15:00,132.14,132.14,132.04,132.09,6074.0,111.911,111.911,111.8263,111.8686,6074.0
2018-01-11 11:20:00,132.14,132.29,132.11,132.23,6635.0,111.911,112.038,111.8856,111.9872,6635.0
2018-01-11 11:25:00,132.27,132.27,132.09,132.12,4761.0,112.0211,112.0211,111.8686,111.894,4761.0
2018-01-11 11:30:00,132.11,132.12,132.07,132.07,1635.0,111.8856,111.894,111.8517,111.8517,1635.0
2018-01-11 11:35:00,132.1,132.18,132.09,132.17,5714.0,111.8771,111.9448,111.8686,111.9364,5714.0
2018-01-11 11:40:00,132.12,132.24,132.12,132.18,1459.0,111.894,111.9957,111.894,111.9448,1459.0
2018-01-11 11:45:00,132.17,132.27,132.17,132.27,2962.0,111.9364,112.0211,111.9364,112.0211,2962.0
2018-01-11 11:50:00,132.25,132.33,132.23,132.26,5068.0,112.0041,112.0719,111.9872,112.0126,5068.0
2018-01-11 11:55:00,132.3,132.34,132.22,132.3,2087.0,112.0465,112.0804,111.9787,112.0465,2087.0
2018-01-11 12:00:00,132.26,132.37,132.25,132.31,7632.0,112.0126,112.1058,112.0041,112.0549,7632.0
2018-01-11 12:05:00,132.27,132.29,132.25,132.25,1004.0,112.0211,112.038,112.0041,112.0041,1004.0
2018-01-11 12:10:00,132.26,132.32,132.19,132.19,4113.0,112.0126,112.0634,111.9533,111.9533,4113.0
2018-01-11 12:15:00,132.21,132.21,132.05,132.11,3249.0,111.9703,111.9703,111.8348,111.8856,3249.0
2018-01-11 12:20:00,132.14,132.16,132.08,132.09,4754.0,111.911,111.9279,111.8602,111.8686,4754.0
2018-01-11 12:25:00,132.09,132.13,132.03,132.04,5904.0,111.8686,111.9025,111.8178,111.8263,5904.0
2018-01-11 12:30:00,132.05,132.05,131.96,131.97,4077.0,111.8348,111.8348,111.7585,111.767,4077.0
2018-01-11 12:35:00,131.97,132.05,131.95,132.0,5822.0,111.767,111.8348,111.7501,111.7924,5822.0
2018-01-11 12:40:00,132.01,132.05,131.87,131.93,7232.0,111.8009,111.8348,111.6823,111.7331,7232.0
2018-01-11 12:45:00,131.98,131.98,131.89,131.91,5052.0,111.7755,111.7755,111.6992,111.7162,5052.0
2018-01-11 12:50:00,131.9,131.92,131.82,131.86,2610.0,111.7077,111.7247,111.64,111.6738,2610.0
2018-01-11 12:55:00,131.85,131.85,131.72,131.72,9506.0,111.6654,111.6654,111.5553,111.5553,9506.0
2018-01-11 13:00:00,131.75,131.76,131.68,131.71,3374.0,111.5807,111.5891,111.5214,111.5468,3374.0
2018-01-11 13:05:00,131.69,131.72,131.66,131.72,2672.0,111.5299,111.5553,111.5045,111.5553,2672.0
2018-01-11 13:10:00,131.72,131.73,131.67,131.73,4556.0,111.5553,111.5637,111.5129,111.5637,4556.0
2018-01-11 13:15:00,131.73,131.87,131.7,131.87,11810.0,111.5637,111.6823,111.5383,111.6823,11810.0
2018-01-11 13:20:00,131.88,131.93,131.83,131.85,3452.0,111.6908,111.7331,111.6484,111.6654,3452.0
2018-01-11 13:25:00,131.89,131.93,131.87,131.9,2843.0,111.6992,111.7331,111.6823,111.7077,2843.0
2018-01-11 13:30:00,131.91,131.98,131.82,131.94,2366.0,111.7162,111.7755,111.64,111.7416,2366.0
2018-01-11 13:35:00,131.91,132.0,131.91,131.96,2936.0,111.7162,111.7924,111.7162,111.7585,2936.0
2018-01-11 13:40:00,131.95,132.04,131.92,132.04,8202.0,111.7501,111.8263,111.7247,111.8263,8202.0
2018-01-11 13:45:00,132.01,132.01,131.86,131.91,7709.0,111.8009,111.8009,111.6738,111.7162,7709.0
2018-01-11 13:50:00,131.9,131.91,131.85,131.85,3198.0,111.7077,111.7162,111.6654,111.6654,3198.0
2018-01-11 13:55:00,131.88,131.92,131.86,131.91,6908.0,111.6908,111.7247,111.6738,111.7162,6908.0
2018-01-11 14:00:00,131.93,131.96,131.91,131.94,4052.0,111.7331,111.7585,111.7162,111.7416,4052.0
2018-01-11 14:05:00,131.96,131.96,131.9,131.9,3468.0,111.7585,111.7585,111.7077,111.7077,3468.0
2018-01-11 14:10:00,131.93,131.94,131.83,131.84,7988.0,111.7331,111.7416,111.6484,111.6569,7988.0
2018-01-11 14:15:00,131.85,131.89,131.8,131.84,6669.0,111.6654,111.6992,111.623,111.6569,6669.0
2018-01-11 14:20:00,131.84,131.95,131.83,131.93,3227.0,111.6569,111.7501,111.6484,111.7331,3227.0
2018-01-11 14:25:00,131.95,132.0,131.93,131.93,9359.0,111.7501,111.7924,111.7331,111.7331,9359.0
2018-01-11 14:30:00,131.96,131.96,131.89,131.89,4058.0,111.7585,111.7585,111.6992,111.6992,4058.0
2018-01-11 14:35:00,131.9,131.91,131.87,131.88,4809.0,111.7077,111.7162,111.6823,111.6908,4809.0
2018-01-11 14:40:00,131.88,132.01,131.88,131.97,8595.0,111.6908,111.8009,111.6908,111.767,8595.0
2018-01-11 14:45:00,131.94,132.02,131.94,131.98,7880.0,111.7416,111.8093,111.7416,111.7755,7880.0
2018-01-11 14:50:00,131.98,131.99,131.91,131.95,9868.0,111.7755,111.7839,111.7162,111.7501,9868.0
2018-01-11 14:55:00,131.96,132.06,131.93,132.05,3256.0,111.7585,111.8432,111.7331,111.8348,3256.0
2018-01-11 15:00:00,132.04,132.13,132.04,132.13,5724.0,111.8263,111.9025,111.8263,111.9025,5724.0
2018-01-11 15:05:00,132.11,132.18,132.1,132.18,15866.0,111.8856,111.9448,111.8771,111.9448,15866.0
2018-01-11 15:10:00,132.15,132.23,132.15,132.23,7248.0,111.9194,111.9872,111.9194,111.9872,7248.0
2018-01-11 15:15:00,132.23,132.28,132.11,132.15,10564.0,111.9872,112.0295,111.8856,111.9194,10564.0
2018-01-11 15:20:00,132.18,132.18,132.09,132.11,4821.0,111.9448,111.9448,111.8686,111.8856,4821.0
2018-01-11 15:25:00,132.12,132.14,132.07,132.09,7916.0,111.894,111.911,111.8517,111.8686,7916.0
2018-01-11 15:30:00,132.08,132.08,131.98,132.01,13698.0,111.8602,111.8602,111.7755,111.8009,13698.0
2018-01-11 15:35:00,132.03,132.04,131.96,132.01,10881.0,111.8178,111.8263,111.7585,111.8009,10881.0
2018-01-11 15:40:00,132.0,132.12,131.95,132.12,13785.0,111.7924,111.894,111.7501,111.894,13785.0
2018-01-11 15:45:00,132.11,132.11,132.02,132.05,19518.0,111.8856,111.8856,111.8093,111.8348,19518.0
2018-01-11 15:50:00,132.06,132.3,132.06,132.3,28765.0,111.8432,112.0465,111.8432,112.0465,28765.0
2018-01-11 15:55:00,132.28,132.43,132.25,132.33,124358.0,112.0295,112.1566,112.0041,112.0719,124358.0
2018-01-12 09:30:00,133.05,133.72,132.76,132.76,42427.0,112.6817,113.2491,112.4361,112.4361,42427.0
2018-01-12 09:35:00,132.95,132.95,132.28,132.28,6785.0,112.597,112.597,112.0295,112.0295,6785.0
2018-01-12 09:40:00,132.25,132.25,132.03,132.17,8870.0,112.0041,112.0041,111.8178,111.9364,8870.0
2018-01-12 09:45:00,132.22,132.41,132.17,132.38,10317.0,111.9787,112.1396,111.9364,112.1142,10317.0
2018-01-12 09:50:00,132.39,132.4,132.22,132.25,8168.0,112.1227,112.1312,111.9787,112.0041,8168.0
2018-01-12 09:55:00,132.25,132.32,132.22,132.31,7968.0,112.0041,112.0634,111.9787,112.0549,7968.0
2018-01-12 10:00:00,132.28,132.35,132.22,132.32,14123.0,112.0295,112.0888,111.9787,112.0634,14123.0
2018-01-12 10:05:00,132.3,132.43,132.28,132.43,10925.0,112.0465,112.1566,112.0295,112.1566,10925.0
2018-01-12 10:10:00,132.45,132.52,132.3,132.32,19006.0,112.1735,112.2328,112.0465,112.0634,19006.0
2018-01-12 10:15:00,132.34,132.84,132.31,132.84,6791.0,112.0804,112.5038,112.0549,112.5038,6791.0
2018-01-12 10:20:00,132.81,132.87,132.64,132.68,20038.0,112.4784,112.5292,112.3344,112.3683,20038.0
2018-01-12 10:25:00,132.63,132.98,132.63,132.96,13120.0,112.326,112.6224,112.326,112.6054,13120.0
2018-01-12 10:30:00,132.96,133.18,132.95,133.12,12882.0,112.6054,112.7918,112.597,112.7409,12882.0
2018-01-12 10:35:00,133.12,133.3,133.02,133.28,24257.0,112.7409,112.8934,112.6563,112.8765,24257.0
2018-01-12 10:40:00,133.3,133.46,133.29,133.34,15287.0,112.8934,113.0289,112.8849,112.9273,15287.0
2018-01-12 10:45:00,133.34,133.41,133.25,133.33,14400.0,112.9273,112.9866,112.851,112.9188,14400.0
2018-01-12 10:50:00,133.35,133.63,133.32,133.56,25260.0,112.9357,113.1729,112.9103,113.1136,25260.0
2018-01-12 10:55:00,133.59,133.59,133.35,133.42,8060.0,113.139,113.139,112.9357,112.995,8060.0
2018-01-12 11:00:00,133.4,133.63,133.2,133.52,44050.0,112.9781,113.1729,112.8087,113.0797,44050.0
2018-01-12 11:05:00,133.51,133.61,133.49,133.54,14693.0,113.0712,113.1559,113.0543,113.0967,14693.0
2018-01-12 11:10:00,133.53,133.54,133.36,133.39,15789.0,113.0882,113.0967,112.9442,112.9696,15789.0
2018-01-12 11:15:00,133.37,133.72,133.36,133.71,16596.0,112.9527,113.2491,112.9442,113.2406,16596.0
2018-01-12 11:20:00,133.74,133.86,133.63,133.82,17339.0,113.266,113.3677,113.1729,113.3338,17339.0
2018-01-12 11:25:00,133.84,134.07,133.8,133.93,50309.0,113.3507,113.5455,113.3168,113.4269,50309.0
2018-01-12 11:30:00,133.98,134.03,133.8,133.87,20666.0,113.4693,113.5116,113.3168,113.3761,20666.0
2018-01-12 11:35:00,133.9,134.01,133.78,133.93,26560.0,113.4015,113.4947,113.2999,113.4269,26560.0
2018-01-12 11:40:00,133.94,133.94,133.86,133.9,7656.0,113.4354,113.4354,113.3677,113.4015,7656.0
2018-01-12 11:45:00,133.9,134.11,133.9,134.11,15424.0,113.4015,113.5794,113.4015,113.5794,15424.0
2018-01-12 11:50:00,134.11,134.18,134.09,134.16,17738.0,113.5794,113.6387,113.5625,113.6217,17738.0
2018-01-12 11:55:00,134.19,134.21,134.1,134.18,34598.0,113.6471,113.6641,113.5709,113.6387,34598.0
2018-01-12 12:00:00,134.16,134.33,134.13,134.33,21612.0,113.6217,113.7657,113.5963,113.7657,21612.0
2018-01-12 12:05:00,134.34,134.4,134.25,134.37,12662.0,113.7742,113.825,113.698,113.7996,12662.0
2018-01-12 12:10:00,134.38,134.41,134.34,134.38,8089.0,113.8081,113.8335,113.7742,113.8081,8089.0
2018-01-12 12:15:00,134.34,134.5,134.34,134.47,10063.0,113.7742,113.9097,113.7742,113.8843,10063.0
2018-01-12 12:20:00,134.48,134.59,134.48,134.58,11869.0,113.8927,113.9859,113.8927,113.9774,11869.0
2018-01-12 12:25:00,134.58,134.6,134.42,134.42,13600.0,113.9774,113.9944,113.8419,113.8419,13600.0
2018-01-12 12:30:00,134.4,134.46,134.31,134.46,28147.0,113.825,113.8758,113.7488,113.8758,28147.0
2018-01-12 12:35:00,134.45,134.49,134.43,134.47,8598.0,113.8673,113.9012,113.8504,113.8843,8598.0
2018-01-12 12:40:00,134.45,134.46,134.35,134.39,14279.0,113.8673,113.8758,113.7826,113.8165,14279.0
2018-01-12 12:45:00,134.38,134.39,134.25,134.32,16410.0,113.8081,113.8165,113.698,113.7572,16410.0
2018-01-12 12:50:00,134.32,134.36,134.27,134.31,5037.0,113.7572,113.7911,113.7149,113.7488,5037.0
2018-01-12 12:55:00,134.28,134.33,134.24,134.32,9549.0,113.7234,113.7657,113.6895,113.7572,9549.0
2018-01-12 13:00:00,134.35,134.48,134.35,134.43,12027.0,113.7826,113.8927,113.7826,113.8504,12027.0
2018-01-12 13:05:00,134.42,134.42,134.31,134.37,3161.0,113.8419,113.8419,113.7488,113.7996,3161.0
2018-01-12 13:10:00,134.36,134.39,134.34,134.36,5909.0,113.7911,113.8165,113.7742,113.7911,5909.0
2018-01-12 13:15:00,134.33,134.39,134.28,134.39,10001.0,113.7657,113.8165,113.7234,113.8165,10001.0
2018-01-12 13:20:00,134.42,134.49,134.42,134.48,6120.0,113.8419,113.9012,113.8419,113.8927,6120.0
2018-01-12 13:25:00,134.48,134.49,134.44,134.45,8353.0,113.8927,113.9012,113.8589,113.8673,8353.0
2018-01-12 13:30:00,134.46,134.47,134.39,134.39,7021.0,113.8758,113.8843,113.8165,113.8165,7021.0
2018-01-12 13:35:00,134.42,134.46,134.39,134.46,5183.0,113.8419,113.8758,113.8165,113.8758,5183.0
2018-01-12 13:40:00,134.49,134.66,134.48,134.65,11578.0,113.9012,114.0452,113.8927,114.0367,11578.0
2018-01-12 13:45:00,134.63,134.69,134.6,134.62,8627.0,114.0198,114.0706,113.9944,114.0113,8627.0
2018-01-12 13:50:00,134.6,134.69,134.59,134.66,11934.0,113.9944,114.0706,113.9859,114.0452,11934.0
2018-01-12 13:55:00,134.65,134.66,134.59,134.63,2824.0,114.0367,114.0452,113.9859,114.0198,2824.0
2018-01-12 14:00:00,134.61,134.61,134.49,134.52,9297.0,114.0028,114.0028,113.9012,113.9266,9297.0
2018-01-12 14:05:00,134.51,134.55,134.48,134.48,6665.0,113.9182,113.952,113.8927,113.8927,6665.0
2018-01-12 14:10:00,134.48,134.6,134.48,134.58,8520.0,113.8927,113.9944,113.8927,113.9774,8520.0
2018-01-12 14:15:00,134.57,134.63,134.53,134.6,4864.0,113.969,114.0198,113.9351,113.9944,4864.0
2018-01-12 14:20:00,134.6,134.66,134.52,134.52,18345.0,113.9944,114.0452,113.9266,113.9266,18345.0
2018-01-12 14:25:00,134.51,134.58,134.47,134.58,5646.0,113.9182,113.9774,113.8843,113.9774,5646.0
2018-01-12 14:30:00,134.59,134.63,134.48,134.48,5210.0,113.9859,114.0198,113.8927,113.8927,5210.0
2018-01-12 14:35:00,134.48,134.5,134.27,134.27,15925.0,113.8927,113.9097,113.7149,113.7149,15925.0
2018-01-12 14:40:00,134.28,134.41,134.21,134.39,27393.0,113.7234,113.8335,113.6641,113.8165,27393.0
2018-01-12 14:45:00,134.41,134.44,134.35,134.38,47536.0,113.8335,113.8589,113.7826,113.8081,47536.0
2018-01-12 14:50:00,134.37,134.43,134.33,134.34,11322.0,113.7996,113.8504,113.7657,113.7742,11322.0
2018-01-12 14:55:00,134.34,134.38,134.31,134.34,10854.0,113.7742,113.8081,113.7488,113.7742,10854.0
2018-01-12 15:00:00,134.37,134.46,134.36,134.43,9534.0,113.7996,113.8758,113.7911,113.8504,9534.0
2018-01-12 15:05:00,134.42,134.53,134.39,134.5,8043.0,113.8419,113.9351,113.8165,113.9097,8043.0
2018-01-12 15:10:00,134.49,134.5,134.36,134.42,12948.0,113.9012,113.9097,113.7911,113.8419,12948.0
2018-01-12 15:15:00,134.42,134.52,134.39,134.51,10525.0,113.8419,113.9266,113.8165,113.9182,10525.0
2018-01-12 15:20:00,134.5,134.66,134.5,134.62,15417.0,113.9097,114.0452,113.9097,114.0113,15417.0
2018-01-12 15:25:00,134.63,134.71,134.61,134.7,11314.0,114.0198,114.0875,114.0028,114.0791,11314.0
2018-01-12 15:30:00,134.7,134.83,134.69,134.82,19179.0,114.0791,114.1892,114.0706,114.1807,19179.0
2018-01-12 15:35:00,134.81,134.83,134.69,134.81,19735.0,114.1722,114.1892,114.0706,114.1722,19735.0
2018-01-12 15:40:00,134.81,134.94,134.73,134.91,32994.0,114.1722,114.2823,114.1045,114.2569,32994.0
2018-01-12 15:45:00,134.91,134.99,134.82,134.88,52050.0,114.2569,114.3247,114.1807,114.2315,52050.0
2018-01-12 15:50:00,134.87,134.9,134.62,134.7,48040.0,114.223,114.2485,114.0113,114.0791,48040.0
2018-01-12 15:55:00,134.7,134.72,134.59,134.7,157087.0,114.0791,114.096,113.9859,114.0791,157087.0
2018-01-16 09:30:00,135.1,135.7,134.92,135.32,48398.0,114.4178,114.926,114.2654,114.6042,48398.0
2018-01-16 09:35:00,135.1,135.29,134.92,134.97,14863.0,114.4178,114.5787,114.2654,114.3077,14863.0
2018-01-16 09:40:00,135.0,135.71,135.0,135.39,15428.0,114.3331,114.9344,114.3331,114.6634,15428.0
2018-01-16 09:45:00,135.38,135.42,135.13,135.35,8568.0,114.655,114.6888,114.4432,114.6296,8568.0
2018-01-16 09:50:00,135.33,135.58,135.33,135.37,10129.0,114.6126,114.8244,114.6126,114.6465,10129.0
2018-01-16 09:55:00,135.37,135.37,135.14,135.17,8073.0,114.6465,114.6465,114.4517,114.4771,8073.0
2018-01-16 10:00:00,135.18,135.23,135.04,135.13,13924.0,114.4856,114.5279,114.367,114.4432,13924.0
2018-01-16 10:05:00,135.14,135.29,135.1,135.12,7214.0,114.4517,114.5787,114.4178,114.4348,7214.0
2018-01-16 10:10:00,135.08,135.1,134.84,134.94,6045.0,114.4009,114.4178,114.1976,114.2823,6045.0
2018-01-16 10:15:00,135.0,135.01,134.81,134.92,4872.0,114.3331,114.3416,114.1722,114.2654,4872.0
2018-01-16 10:20:00,134.91,135.07,134.86,135.02,13114.0,114.2569,114.3924,114.2146,114.3501,13114.0
2018-01-16 10:25:00,135.05,135.23,134.97,135.0,8725.0,114.3755,114.5279,114.3077,114.3331,8725.0
2018-01-16 10:30:00,134.99,134.99,134.73,134.8,13321.0,114.3247,114.3247,114.1045,114.1638,13321.0
2018-01-16 10:35:00,134.77,134.77,134.53,134.62,23110.0,114.1384,114.1384,113.9351,114.0113,23110.0
2018-01-16 10:40:00,134.61,134.61,134.43,134.47,6828.0,114.0028,114.0028,113.8504,113.8843,6828.0
2018-01-16 10:45:00,134.51,134.56,134.42,134.47,8943.0,113.9182,113.9605,113.8419,113.8843,8943.0
2018-01-16 10:50:00,134.47,134.65,134.47,134.62,7673.0,113.8843,114.0367,113.8843,114.0113,7673.0
2018-01-16 10:55:00,134.64,134.71,134.55,134.61,12780.0,114.0283,114.0875,113.952,114.0028,12780.0
2018-01-16 11:00:00,134.53,134.8,134.53,134.77,6245.0,113.9351,114.1638,113.9351,114.1384,6245.0
2018-01-16 11:05:00,134.8,134.85,134.74,134.75,6548.0,114.1638,114.2061,114.1129,114.1214,6548.0
2018-01-16 11:10:00,134.73,134.89,134.72,134.77,8315.0,114.1045,114.24,114.096,114.1384,8315.0
2018-01-16 11:15:00,134.79,134.95,134.74,134.92,12273.0,114.1553,114.2908,114.1129,114.2654,12273.0
2018-01-16 11:20:00,134.89,135.11,134.89,135.11,5360.0,114.24,114.4263,114.24,114.4263,5360.0
2018-01-16 11:25:00,135.13,135.2,135.03,135.15,5500.0,114.4432,114.5025,114.3585,114.4602,5500.0
2018-01-16 11:30:00,135.19,135.37,135.19,135.37,6904.0,114.4941,114.6465,114.4941,114.6465,6904.0
2018-01-16 11:35:00,135.35,135.41,135.31,135.37,11618.0,114.6296,114.6804,114.5957,114.6465,11618.0
2018-01-16 11:40:00,135.37,135.42,135.33,135.41,8941.0,114.6465,114.6888,114.6126,114.6804,8941.0
2018-01-16 11:45:00,135.38,135.76,135.28,135.76,15282.0,114.655,114.9768,114.5703,114.9768,15282.0
2018-01-16 11:50:00,135.73,135.75,135.62,135.68,14784.0,114.9514,114.9683,114.8582,114.909,14784.0
2018-01-16 11:55:00,135.67,135.83,135.65,135.8,7108.0,114.9006,115.0361,114.8836,115.0107,7108.0
2018-01-16 12:00:00,135.82,135.9,135.67,135.67,23273.0,115.0276,115.0954,114.9006,114.9006,23273.0
2018-01-16 12:05:00,135.7,135.83,135.66,135.75,10947.0,114.926,115.0361,114.8921,114.9683,10947.0
2018-01-16 12:10:00,135.75,135.79,135.55,135.58,8037.0,114.9683,115.0022,114.7989,114.8244,8037.0
2018-01-16 12:15:00,135.54,135.54,135.4,135.41,8968.0,114.7905,114.7905,114.6719,114.6804,8968.0
2018-01-16 12:20:00,135.43,135.47,135.3,135.34,15246.0,114.6973,114.7312,114.5872,114.6211,15246.0
2018-01-16 12:25:00,135.36,135.63,135.34,135.6,13283.0,114.638,114.8667,114.6211,114.8413,13283.0
2018-01-16 12:30:00,135.65,135.7,135.57,135.62,7584.0,114.8836,114.926,114.8159,114.8582,7584.0
2018-01-16 12:35:00,135.67,135.78,135.63,135.72,9097.0,114.9006,114.9937,114.8667,114.9429,9097.0
2018-01-16 12:40:00,135.74,135.8,135.55,135.55,8451.0,114.9599,115.0107,114.7989,114.7989,8451.0
2018-01-16 12:45:00,135.56,135.78,135.55,135.78,8474.0,114.8074,114.9937,114.7989,114.9937,8474.0
2018-01-16 12:50:00,135.81,135.87,135.75,135.87,6347.0,115.0191,115.07,114.9683,115.07,6347.0
2018-01-16 12:55:00,135.85,136.03,135.85,136.0,13659.0,115.053,115.2055,115.053,115.1801,13659.0
2018-01-16 13:00:00,135.97,135.99,135.83,135.88,8015.0,115.1546,115.1716,115.0361,115.0784,8015.0
2018-01-16 13:05:00,135.86,135.86,135.76,135.84,5299.0,115.0615,115.0615,114.9768,115.0445,5299.0
2018-01-16 13:10:00,135.84,135.85,135.74,135.82,4950.0,115.0445,115.053,114.9599,115.0276,4950.0
2018-01-16 13:15:00,135.82,135.91,135.81,135.88,4523.0,115.0276,115.1038,115.0191,115.0784,4523.0
2018-01-16 13:20:00,135.88,135.9,135.8,135.8,8063.0,115.0784,115.0954,115.0107,115.0107,8063.0
2018-01-16 13:25:00,135.78,135.85,135.75,135.81,7222.0,114.9937,115.053,114.9683,115.0191,7222.0
2018-01-16 13:30:00,135.81,135.81,135.66,135.66,6746.0,115.0191,115.0191,114.8921,114.8921,6746.0
2018-01-16 13:35:00,135.67,135.68,135.58,135.64,6200.0,114.9006,114.909,114.8244,114.8752,6200.0
2018-01-16 13:40:00,135.63,135.63,135.37,135.37,16819.0,114.8667,114.8667,114.6465,114.6465,16819.0
2018-01-16 13:45:00,135.37,135.46,135.34,135.34,7657.0,114.6465,114.7227,114.6211,114.6211,7657.0
2018-01-16 13:50:00,135.34,135.54,135.29,135.33,19553.0,114.6211,114.7905,114.5787,114.6126,19553.0
2018-01-16 13:55:00,135.33,135.44,135.27,135.39,7407.0,114.6126,114.7058,114.5618,114.6634,7407.0
2018-01-16 14:00:00,135.39,135.44,135.27,135.38,8452.0,114.6634,114.7058,114.5618,114.655,8452.0
2018-01-16 14:05:00,135.4,135.52,135.4,135.51,5200.0,114.6719,114.7735,114.6719,114.7651,5200.0
2018-01-16 14:10:00,135.48,135.59,135.42,135.45,13263.0,114.7397,114.8328,114.6888,114.7143,13263.0
2018-01-16 14:15:00,135.46,135.48,135.13,135.27,17263.0,114.7227,114.7397,114.4432,114.5618,17263.0
2018-01-16 14:20:00,135.26,135.32,135.14,135.17,6396.0,114.5533,114.6042,114.4517,114.4771,6396.0
2018-01-16 14:25:00,135.16,135.32,135.16,135.3,5566.0,114.4686,114.6042,114.4686,114.5872,5566.0
2018-01-16 14:30:00,135.29,135.41,135.29,135.33,9720.0,114.5787,114.6804,114.5787,114.6126,9720.0
2018-01-16 14:35:00,135.33,135.39,135.3,135.32,12181.0,114.6126,114.6634,114.5872,114.6042,12181.0
2018-01-16 14:40:00,135.32,135.41,135.13,135.13,10337.0,114.6042,114.6804,114.4432,114.4432,10337.0
2018-01-16 14:45:00,135.12,135.23,135.02,135.08,9950.0,114.4348,114.5279,114.3501,114.4009,9950.0
2018-01-16 14:50:00,135.16,135.19,135.06,135.07,7701.0,114.4686,114.4941,114.384,114.3924,7701.0
2018-01-16 14:55:00,135.1,135.25,135.09,135.22,7484.0,114.4178,114.5449,114.4094,114.5195,7484.0
2018-01-16 15:00:00,135.2,135.41,135.2,135.33,22722.0,114.5025,114.6804,114.5025,114.6126,22722.0
2018-01-16 15:05:00,135.34,135.52,135.27,135.52,19258.0,114.6211,114.7735,114.5618,114.7735,19258.0
2018-01-16 15:10:00,135.52,135.54,135.4,135.43,26583.0,114.7735,114.7905,114.6719,114.6973,26583.0
2018-01-16 15:15:00,135.44,135.5,135.34,135.5,17058.0,114.7058,114.7566,114.6211,114.7566,17058.0
2018-01-16 15:20:00,135.5,135.55,135.48,135.52,31119.0,114.7566,114.7989,114.7397,114.7735,31119.0
2018-01-16 15:25:00,135.53,135.67,135.5,135.67,22523.0,114.782,114.9006,114.7566,114.9006,22523.0
2018-01-16 15:30:00,135.63,135.69,135.57,135.66,25787.0,114.8667,114.9175,114.8159,114.8921,25787.0
2018-01-16 15:35:00,135.67,135.77,135.67,135.71,31859.0,114.9006,114.9853,114.9006,114.9344,31859.0
2018-01-16 15:40:00,135.71,135.82,135.65,135.73,30489.0,114.9344,115.0276,114.8836,114.9514,30489.0
2018-01-16 15:45:00,135.73,135.8,135.62,135.8,37708.0,114.9514,115.0107,114.8582,115.0107,37708.0
2018-01-16 15:50:00,135.83,135.83,135.63,135.67,36234.0,115.0361,115.0361,114.8667,114.9006,36234.0
2018-01-16 15:55:00,135.65,135.66,135.48,135.51,88916.0,114.8836,114.8921,114.7397,114.7651,88916.0
2018-01-17 09:30:00,136.6,136.96,135.53,136.2,111539.0,115.6882,115.9931,114.782,115.3494,111539.0
2018-01-17 09:35:00,136.09,136.61,136.08,136.13,10799.0,115.2563,115.6967,115.2478,115.2902,10799.0
2018-01-17 09:40:00,136.2,136.45,136.1,136.24,11232.0,115.3494,115.5612,115.2647,115.3833,11232.0
2018-01-17 09:45:00,136.3,136.43,136.04,136.4,14421.0,115.4341,115.5442,115.2139,115.5188,14421.0
2018-01-17 09:50:00,136.45,136.77,136.28,136.74,21529.0,115.5612,115.8322,115.4172,115.8068,21529.0
2018-01-17 09:55:00,136.64,136.68,136.46,136.58,7847.0,115.7221,115.756,115.5696,115.6713,7847.0
2018-01-17 10:00:00,136.46,136.89,136.34,136.79,11673.0,115.5696,115.9338,115.468,115.8491,11673.0
2018-01-17 10:05:00,136.8,136.83,136.63,136.79,14150.0,115.8576,115.883,115.7136,115.8491,14150.0
2018-01-17 10:10:00,136.77,136.98,136.65,136.65,20839.0,115.8322,116.01,115.7305,115.7305,20839.0
2018-01-17 10:15:00,136.66,136.74,136.51,136.52,10652.0,115.739,115.8068,115.612,115.6204,10652.0
2018-01-17 10:20:00,136.51,136.72,136.46,136.46,14899.0,115.612,115.7898,115.5696,115.5696,14899.0
2018-01-17 10:25:00,136.5,136.53,136.32,136.51,18081.0,115.6035,115.6289,115.4511,115.612,18081.0
2018-01-17 10:30:00,136.53,136.69,136.46,136.68,14244.0,115.6289,115.7644,115.5696,115.756,14244.0
2018-01-17 10:35:00,136.67,136.85,136.64,136.65,44875.0,115.7475,115.8999,115.7221,115.7305,44875.0
2018-01-17 10:40:00,136.61,136.83,136.56,136.83,8517.0,115.6967,115.883,115.6543,115.883,8517.0
2018-01-17 10:45:00,136.84,136.94,136.74,136.74,11796.0,115.8915,115.9762,115.8068,115.8068,11796.0
2018-01-17 10:50:00,136.73,136.76,136.61,136.62,5675.0,115.7983,115.8237,115.6967,115.7051,5675.0
2018-01-17 10:55:00,136.59,137.0,136.57,137.0,11002.0,115.6797,116.027,115.6628,116.027,11002.0
2018-01-17 11:00:00,137.02,137.13,136.99,137.13,8962.0,116.0439,116.1371,116.0185,116.1371,8962.0
2018-01-17 11:05:00,137.11,137.28,137.04,137.27,6886.0,116.1201,116.2641,116.0608,116.2556,6886.0
2018-01-17 11:10:00,137.3,137.38,137.2,137.31,10656.0,116.281,116.3488,116.1963,116.2895,10656.0
2018-01-17 11:15:00,137.3,137.3,137.12,137.12,3779.0,116.281,116.281,116.1286,116.1286,3779.0
2018-01-17 11:20:00,137.13,137.13,137.01,137.04,8209.0,116.1371,116.1371,116.0354,116.0608,8209.0
2018-01-17 11:25:00,137.03,137.19,137.01,137.11,6186.0,116.0524,116.1879,116.0354,116.1201,6186.0
2018-01-17 11:30:00,137.1,137.12,136.99,137.04,7448.0,116.1117,116.1286,116.0185,116.0608,7448.0
2018-01-17 11:35:00,137.01,137.07,136.97,137.07,8261.0,116.0354,116.0863,116.0016,116.0863,8261.0
2018-01-17 11:40:00,137.04,137.17,137.01,137.06,3105.0,116.0608,116.1709,116.0354,116.0778,3105.0
2018-01-17 11:45:00,137.05,137.07,136.99,137.03,4672.0,116.0693,116.0863,116.0185,116.0524,4672.0
2018-01-17 11:50:00,137.05,137.13,137.01,137.01,30546.0,116.0693,116.1371,116.0354,116.0354,30546.0
2018-01-17 11:55:00,137.04,137.08,136.94,136.97,5543.0,116.0608,116.0947,115.9762,116.0016,5543.0
2018-01-17 12:00:00,136.99,136.99,136.79,136.82,4119.0,116.0185,116.0185,115.8491,115.8745,4119.0
2018-01-17 12:05:00,136.83,136.94,136.82,136.94,8475.0,115.883,115.9762,115.8745,115.9762,8475.0
2018-01-17 12:10:00,136.92,136.92,136.72,136.85,12264.0,115.9592,115.9592,115.7898,115.8999,12264.0
2018-01-17 12:15:00,136.81,136.93,136.77,136.88,6139.0,115.8661,115.9677,115.8322,115.9253,6139.0
2018-01-17 12:20:00,136.88,136.93,136.83,136.85,4026.0,115.9253,115.9677,115.883,115.8999,4026.0
2018-01-17 12:25:00,136.81,137.01,136.81,136.94,14951.0,115.8661,116.0354,115.8661,115.9762,14951.0
2018-01-17 12:30:00,136.95,137.05,136.95,137.04,11584.0,115.9846,116.0693,115.9846,116.0608,11584.0
2018-01-17 12:35:00,137.04,137.2,137.04,137.2,14337.0,116.0608,116.1963,116.0608,116.1963,14337.0
2018-01-17 12:40:00,137.21,137.3,137.19,137.3,14524.0,116.2048,116.281,116.1879,116.281,14524.0
2018-01-17 12:45:00,137.3,137.4,137.29,137.33,15249.0,116.281,116.3657,116.2726,116.3064,15249.0
2018-01-17 12:50:00,137.31,137.36,137.3,137.33,12162.0,116.2895,116.3319,116.281,116.3064,12162.0
2018-01-17 12:55:00,137.33,137.34,137.16,137.16,9065.0,116.3064,116.3149,116.1625,116.1625,9065.0
2018-01-17 13:00:00,137.15,137.17,137.0,137.06,6557.0,116.154,116.1709,116.027,116.0778,6557.0
2018-01-17 13:05:00,137.06,137.07,136.95,136.96,4878.0,116.0778,116.0863,115.9846,115.9931,4878.0
2018-01-17 13:10:00,136.92,136.95,136.85,136.86,10208.0,115.9592,115.9846,115.8999,115.9084,10208.0
2018-01-17 13:15:00,136.88,136.9,136.83,136.87,4012.0,115.9253,115.9423,115.883,115.9169,4012.0
2018-01-17 13:20:00,136.89,137.06,136.89,137.0,6630.0,115.9338,116.0778,115.9338,116.027,6630.0
2018-01-17 13:25:00,136.96,136.96,136.86,136.94,4300.0,115.9931,115.9931,115.9084,115.9762,4300.0
2018-01-17 13:30:00,136.94,136.94,136.88,136.9,4141.0,115.9762,115.9762,115.9253,115.9423,4141.0
2018-01-17 13:35:00,136.92,136.95,136.86,136.86,5902.0,115.9592,115.9846,115.9084,115.9084,5902.0
2018-01-17 13:40:00,136.86,136.89,136.71,136.76,5745.0,115.9084,115.9338,115.7814,115.8237,5745.0
2018-01-17 13:45:00,136.77,136.81,136.74,136.81,8258.0,115.8322,115.8661,115.8068,115.8661,8258.0
2018-01-17 13:50:00,136.82,136.85,136.73,136.75,7708.0,115.8745,115.8999,115.7983,115.8152,7708.0
2018-01-17 13:55:00,136.77,136.81,136.66,136.69,14459.0,115.8322,115.8661,115.739,115.7644,14459.0
2018-01-17 14:00:00,136.67,136.82,136.66,136.77,11312.0,115.7475,115.8745,115.739,115.8322,11312.0
2018-01-17 14:05:00,136.76,136.76,136.64,136.64,9103.0,115.8237,115.8237,115.7221,115.7221,9103.0
2018-01-17 14:10:00,136.64,136.74,136.63,136.71,5616.0,115.7221,115.8068,115.7136,115.7814,5616.0
2018-01-17 14:15:00,136.7,136.75,136.61,136.68,6523.0,115.7729,115.8152,115.6967,115.756,6523.0
2018-01-17 14:20:00,136.71,136.77,136.7,136.77,8737.0,115.7814,115.8322,115.7729,115.8322,8737.0
2018-01-17 14:25:00,136.75,136.83,136.73,136.83,15167.0,115.8152,115.883,115.7983,115.883,15167.0
2018-01-17 14:30:00,136.83,136.91,136.79,136.89,41578.0,115.883,115.9507,115.8491,115.9338,41578.0
2018-01-17 14:35:00,136.9,136.95,136.86,136.87,15688.0,115.9423,115.9846,115.9084,115.9169,15688.0
2018-01-17 14:40:00,136.88,136.89,136.82,136.83,8051.0,115.9253,115.9338,115.8745,115.883,8051.0
2018-01-17 14:45:00,136.83,136.89,136.81,136.83,10696.0,115.883,115.9338,115.8661,115.883,10696.0
2018-01-17 14:50:00,136.85,136.86,136.76,136.77,7710.0,115.8999,115.9084,115.8237,115.8322,7710.0
2018-01-17 14:55:00,136.76,136.9,136.76,136.83,15228.0,115.8237,115.9423,115.8237,115.883,15228.0
2018-01-17 15:00:00,136.85,136.95,136.85,136.95,10173.0,115.8999,115.9846,115.8999,115.9846,10173.0
2018-01-17 15:05:00,136.94,137.04,136.93,137.03,16563.0,115.9762,116.0608,115.9677,116.0524,16563.0
2018-01-17 15:10:00,137.02,137.03,136.94,136.94,10871.0,116.0439,116.0524,115.9762,115.9762,10871.0
2018-01-17 15:15:00,136.94,137.01,136.94,136.98,10925.0,115.9762,116.0354,115.9762,116.01,10925.0
2018-01-17 15:20:00,136.97,136.98,136.86,136.87,9030.0,116.0016,116.01,115.9084,115.9169,9030.0
2018-01-17 15:25:00,136.87,136.9,136.72,136.9,21074.0,115.9169,115.9423,115.7898,115.9423,21074.0
2018-01-17 15:30:00,136.9,136.9,136.74,136.77,21560.0,115.9423,115.9423,115.8068,115.8322,21560.0
2018-01-17 15:35:00,136.75,136.86,136.75,136.84,22915.0,115.8152,115.9084,115.8152,115.8915,22915.0
2018-01-17 15:40:00,136.86,136.91,136.79,136.87,23640.0,115.9084,115.9507,115.8491,115.9169,23640.0
2018-01-17 15:45:00,136.86,136.86,136.72,136.83,55082.0,115.9084,115.9084,115.7898,115.883,55082.0
2018-01-17 15:50:00,136.84,136.95,136.78,136.78,59905.0,115.8915,115.9846,115.8406,115.8406,59905.0
2018-01-17 15:55:00,136.8,136.84,136.75,136.83,81711.0,115.8576,115.8915,115.8152,115.883,81711.0
2018-01-18 09:30:00,137.0,137.12,136.77,136.91,26150.0,116.027,116.1286,115.8322,115.9507,26150.0
2018-01-18 09:35:00,136.86,136.86,136.45,136.47,9092.0,115.9084,115.9084,115.5612,115.5781,9092.0
2018-01-18 09:40:00,136.46,136.64,136.36,136.54,6358.0,115.5696,115.7221,115.4849,115.6374,6358.0
2018-01-18 09:45:00,136.59,136.63,136.47,136.57,17856.0,115.6797,115.7136,115.5781,115.6628,17856.0
2018-01-18 09:50:00,136.53,136.73,136.52,136.71,9165.0,115.6289,115.7983,115.6204,115.7814,9165.0
2018-01-18 09:55:00,136.77,136.84,136.64,136.84,9279.0,115.8322,115.8915,115.7221,115.8915,9279.0
2018-01-18 10:00:00,136.84,137.26,136.76,137.22,21893.0,115.8915,116.2472,115.8237,116.2133,21893.0
2018-01-18 10:05:00,137.18,137.44,137.0,137.14,51961.0,116.1794,116.3996,116.027,116.1455,51961.0
2018-01-18 10:10:00,137.15,137.27,137.05,137.09,20616.0,116.154,116.2556,116.0693,116.1032,20616.0
2018-01-18 10:15:00,136.98,137.06,136.8,136.81,11203.0,116.01,116.0778,115.8576,115.8661,11203.0
2018-01-18 10:20:00,136.79,136.79,136.59,136.66,12400.0,115.8491,115.8491,115.6797,115.739,12400.0
2018-01-18 10:25:00,136.62,136.73,136.58,136.73,13291.0,115.7051,115.7983,115.6713,115.7983,13291.0
2018-01-18 10:30:00,136.69,136.92,136.69,136.77,17214.0,115.7644,115.9592,115.7644,115.8322,17214.0
2018-01-18 10:35:00,136.78,136.9,136.78,136.88,35416.0,115.8406,115.9423,115.8406,115.9253,35416.0
2018-01-18 10:40:00,136.89,136.9,136.81,136.89,5195.0,115.9338,115.9423,115.8661,115.9338,5195.0
2018-01-18 10:45:00,136.91,136.98,136.71,136.73,9525.0,115.9507,116.01,115.7814,115.7983,9525.0
2018-01-18 10:50:00,136.76,136.91,136.69,136.91,7584.0,115.8237,115.9507,115.7644,115.9507,7584.0
2018-01-18 10:55:00,136.88,136.95,136.83,136.83,9599.0,115.9253,115.9846,115.883,115.883,9599.0
2018-01-18 11:00:00,136.83,136.99,136.82,136.91,26218.0,115.883,116.0185,115.8745,115.9507,26218.0
2018-01-18 11:05:00,136.89,136.94,136.77,136.8,6538.0,115.9338,115.9762,115.8322,115.8576,6538.0
2018-01-18 11:10:00,136.81,136.9,136.77,136.77,6165.0,115.8661,115.9423,115.8322,115.8322,6165.0
2018-01-18 11:15:00,136.75,136.92,136.69,136.88,12083.0,115.8152,115.9592,115.7644,115.9253,12083.0
2018-01-18 11:20:00,136.92,136.93,136.69,136.71,16652.0,115.9592,115.9677,115.7644,115.7814,16652.0
2018-01-18 11:25:00,136.77,136.82,136.56,136.67,13084.0,115.8322,115.8745,115.6543,115.7475,13084.0
2018-01-18 11:30:00,136.66,136.69,136.58,136.61,6119.0,115.739,115.7644,115.6713,115.6967,6119.0
2018-01-18 11:35:00,136.61,136.61,136.5,136.5,5400.0,115.6967,115.6967,115.6035,115.6035,5400.0
2018-01-18 11:40:00,136.5,136.61,136.36,136.39,8224.0,115.6035,115.6967,115.4849,115.5104,8224.0
2018-01-18 11:45:00,136.38,136.38,136.18,136.31,10879.0,115.5019,115.5019,115.3325,115.4426,10879.0
2018-01-18 11:50:00,136.29,136.32,136.22,136.3,9026.0,115.4257,115.4511,115.3664,115.4341,9026.0
2018-01-18 11:55:00,136.3,136.48,136.26,136.43,7092.0,115.4341,115.5866,115.4003,115.5442,7092.0
2018-01-18 12:00:00,136.45,136.62,136.45,136.56,10306.0,115.5612,115.7051,115.5612,115.6543,10306.0
2018-01-18 12:05:00,136.58,136.61,136.55,136.58,4447.0,115.6713,115.6967,115.6459,115.6713,4447.0
2018-01-18 12:10:00,136.58,136.6,136.5,136.59,6435.0,115.6713,115.6882,115.6035,115.6797,6435.0
2018-01-18 12:15:00,136.58,136.58,136.34,136.39,6530.0,115.6713,115.6713,115.468,115.5104,6530.0
2018-01-18 12:20:00,136.41,136.46,136.39,136.46,7690.0,115.5273,115.5696,115.5104,115.5696,7690.0
2018-01-18 12:25:00,136.44,136.53,136.42,136.53,4089.0,115.5527,115.6289,115.5358,115.6289,4089.0
2018-01-18 12:30:00,136.48,136.53,136.4,136.42,5888.0,115.5866,115.6289,115.5188,115.5358,5888.0
2018-01-18 12:35:00,136.4,136.56,136.37,136.56,5688.0,115.5188,115.6543,115.4934,115.6543,5688.0
2018-01-18 12:40:00,136.55,136.6,136.42,136.45,8127.0,115.6459,115.6882,115.5358,115.5612,8127.0
2018-01-18 12:45:00,136.45,136.45,136.4,136.45,2225.0,115.5612,115.5612,115.5188,115.5612,2225.0
2018-01-18 12:50:00,136.39,136.43,136.37,136.43,2931.0,115.5104,115.5442,115.4934,115.5442,2931.0
2018-01-18 12:55:00,136.43,136.5,136.43,136.5,3916.0,115.5442,115.6035,115.5442,115.6035,3916.0
2018-01-18 13:00:00,136.5,136.6,136.42,136.51,14751.0,115.6035,115.6882,115.5358,115.612,14751.0
2018-01-18 13:05:00,136.54,136.66,136.54,136.65,4228.0,115.6374,115.739,115.6374,115.7305,4228.0
2018-01-18 13:10:00,136.65,136.79,136.64,136.71,7263.0,115.7305,115.8491,115.7221,115.7814,7263.0
2018-01-18 13:15:00,136.68,136.75,136.64,136.75,6085.0,115.756,115.8152,115.7221,115.8152,6085.0
2018-01-18 13:20:00,136.69,136.72,136.62,136.64,3951.0,115.7644,115.7898,115.7051,115.7221,3951.0
2018-01-18 13:25:00,136.64,136.78,136.55,136.74,8547.0,115.7221,115.8406,115.6459,115.8068,8547.0
2018-01-18 13:30:00,136.72,136.8,136.7,136.79,6470.0,115.7898,115.8576,115.7729,115.8491,6470.0
2018-01-18 13:35:00,136.75,136.9,136.75,136.9,49899.0,115.8152,115.9423,115.8152,115.9423,49899.0
2018-01-18 13:40:00,136.87,136.97,136.86,136.97,6340.0,115.9169,116.0016,115.9084,116.0016,6340.0
2018-01-18 13:45:00,136.97,137.07,136.94,137.07,4604.0,116.0016,116.0863,115.9762,116.0863,4604.0
2018-01-18 13:50:00,137.06,137.1,137.0,137.01,4842.0,116.0778,116.1117,116.027,116.0354,4842.0
2018-01-18 13:55:00,137.01,137.25,136.91,137.17,14432.0,116.0354,116.2387,115.9507,116.1709,14432.0
2018-01-18 14:00:00,137.18,137.37,137.18,137.35,7150.0,116.1794,116.3403,116.1794,116.3234,7150.0
2018-01-18 14:05:00,137.38,137.42,137.26,137.4,7414.0,116.3488,116.3827,116.2472,116.3657,7414.0
2018-01-18 14:10:00,137.38,137.5,137.35,137.39,6823.0,116.3488,116.4504,116.3234,116.3573,6823.0
2018-01-18 14:15:00,137.39,137.48,137.39,137.42,5632.0,116.3573,116.4335,116.3573,116.3827,5632.0
2018-01-18 14:20:00,137.41,137.44,137.35,137.36,3028.0,116.3742,116.3996,116.3234,116.3319,3028.0
2018-01-18 14:25:00,137.36,137.53,137.33,137.49,4253.0,116.3319,116.4758,116.3064,116.442,4253.0
2018-01-18 14:30:00,137.51,137.58,137.45,137.51,10019.0,116.4589,116.5182,116.4081,116.4589,10019.0
2018-01-18 14:35:00,137.54,137.63,137.5,137.52,7716.0,116.4843,116.5605,116.4504,116.4674,7716.0
2018-01-18 14:40:00,137.51,137.58,137.49,137.55,9673.0,116.4589,116.5182,116.442,116.4928,9673.0
2018-01-18 14:45:00,137.53,137.55,137.42,137.47,8072.0,116.4758,116.4928,116.3827,116.425,8072.0
2018-01-18 14:50:00,137.46,137.6,137.45,137.6,11294.0,116.4165,116.5351,116.4081,116.5351,11294.0
2018-01-18 14:55:00,137.61,137.61,137.52,137.57,5956.0,116.5436,116.5436,116.4674,116.5097,5956.0
2018-01-18 15:00:00,137.6,137.62,137.55,137.58,15050.0,116.5351,116.5521,116.4928,116.5182,15050.0
2018-01-18 15:05:00,137.56,137.7,137.55,137.69,12311.0,116.5012,116.6198,116.4928,116.6113,12311.0
2018-01-18 15:10:00,137.68,137.68,137.48,137.48,13019.0,116.6029,116.6029,116.4335,116.4335,13019.0
2018-01-18 15:15:00,137.49,137.56,137.46,137.56,23760.0,116.442,116.5012,116.4165,116.5012,23760.0
2018-01-18 15:20:00,137.55,137.58,137.51,137.51,16775.0,116.4928,116.5182,116.4589,116.4589,16775.0
2018-01-18 15:25:00,137.49,137.54,137.38,137.41,23350.0,116.442,116.4843,116.3488,116.3742,23350.0
2018-01-18 15:30:00,137.41,137.42,137.12,137.18,28750.0,116.3742,116.3827,116.1286,116.1794,28750.0
2018-01-18 15:35:00,137.18,137.38,137.13,137.37,26802.0,116.1794,116.3488,116.1371,116.3403,26802.0
2018-01-18 15:40:00,137.33,137.48,137.33,137.4,24964.0,116.3064,116.4335,116.3064,116.3657,24964.0
2018-01-18 15:45:00,137.4,137.41,137.27,137.34,32449.0,116.3657,116.3742,116.2556,116.3149,32449.0
2018-01-18 15:50:00,137.35,137.48,137.32,137.44,57867.0,116.3234,116.4335,116.298,116.3996,57867.0
2018-01-18 15:55:00,137.43,137.47,137.34,137.35,105802.0,116.3911,116.425,116.3149,116.3234,105802.0
2018-01-19 09:30:00,137.76,137.99,137.3,137.3,193270.0,116.6706,116.8654,116.281,116.281,193270.0
2018-01-19 09:35:00,137.22,137.37,136.69,136.93,12012.0,116.2133,116.3403,115.7644,115.9677,12012.0
2018-01-19 09:40:00,136.93,137.06,136.78,137.06,14438.0,115.9677,116.0778,115.8406,116.0778,14438.0
2018-01-19 09:45:00,136.87,137.21,136.87,137.21,7717.0,115.9169,116.2048,115.9169,116.2048,7717.0
2018-01-19 09:50:00,137.14,137.49,137.11,137.41,9748.0,116.1455,116.442,116.1201,116.3742,9748.0
2018-01-19 09:55:00,137.38,137.55,137.32,137.5,9698.0,116.3488,116.4928,116.298,116.4504,9698.0
2018-01-19 10:00:00,137.57,137.72,137.05,137.09,15399.0,116.5097,116.6367,116.0693,116.1032,15399.0
2018-01-19 10:05:00,137.1,137.42,137.08,137.35,18490.0,116.1117,116.3827,116.0947,116.3234,18490.0
2018-01-19 10:10:00,137.36,137.39,137.13,137.16,13379.0,116.3319,116.3573,116.1371,116.1625,13379.0
2018-01-19 10:15:00,137.16,137.26,137.06,137.23,12525.0,116.1625,116.2472,116.0778,116.2218,12525.0
2018-01-19 10:20:00,137.24,137.47,137.24,137.39,6583.0,116.2302,116.425,116.2302,116.3573,6583.0
2018-01-19 10:25:00,137.41,137.54,137.36,137.46,9610.0,116.3742,116.4843,116.3319,116.4165,9610.0
2018-01-19 10:30:00,137.47,137.49,137.29,137.43,39100.0,116.425,116.442,116.2726,116.3911,39100.0
2018-01-19 10:35:00,137.4,137.49,137.28,137.31,5735.0,116.3657,116.442,116.2641,116.2895,5735.0
2018-01-19 10:40:00,137.27,137.36,137.19,137.23,8150.0,116.2556,116.3319,116.1879,116.2218,8150.0
2018-01-19 10:45:00,137.26,137.26,137.1,137.24,10476.0,116.2472,116.2472,116.1117,116.2302,10476.0
2018-01-19 10:50:00,137.23,137.31,137.16,137.31,5493.0,116.2218,116.2895,116.1625,116.2895,5493.0
2018-01-19 10:55:00,137.28,137.29,137.05,137.17,8700.0,116.2641,116.2726,116.0693,116.1709,8700.0
2018-01-19 11:00:00,137.13,137.27,137.06,137.27,13447.0,116.1371,116.2556,116.0778,116.2556,13447.0
2018-01-19 11:05:00,137.26,137.38,137.23,137.38,9497.0,116.2472,116.3488,116.2218,116.3488,9497.0
2018-01-19 11:10:00,137.41,137.47,137.26,137.29,6743.0,116.3742,116.425,116.2472,116.2726,6743.0
2018-01-19 11:15:00,137.27,137.3,137.24,137.3,9540.0,116.2556,116.281,116.2302,116.281,9540.0
2018-01-19 11:20:00,137.3,137.35,137.21,137.3,9401.0,116.281,116.3234,116.2048,116.281,9401.0
2018-01-19 11:25:00,137.24,137.33,137.21,137.25,6614.0,116.2302,116.3064,116.2048,116.2387,6614.0
2018-01-19 11:30:00,137.23,137.31,137.22,137.28,5390.0,116.2218,116.2895,116.2133,116.2641,5390.0
2018-01-19 11:35:00,137.3,137.33,137.24,137.24,7900.0,116.281,116.3064,116.2302,116.2302,7900.0
2018-01-19 11:40:00,137.27,137.33,137.25,137.29,10175.0,116.2556,116.3064,116.2387,116.2726,10175.0
2018-01-19 11:45:00,137.31,137.32,137.03,137.03,46850.0,116.2895,116.298,116.0524,116.0524,46850.0
2018-01-19 11:50:00,137.06,137.24,137.03,137.21,5171.0,116.0778,116.2302,116.0524,116.2048,5171.0
2018-01-19 11:55:00,137.21,137.33,137.19,137.2,5031.0,116.2048,116.3064,116.1879,116.1963,5031.0
2018-01-19 12:00:00,137.2,137.23,137.13,137.15,8523.0,116.1963,116.2218,116.1371,116.154,8523.0
2018-01-19 12:05:00,137.15,137.16,137.01,137.04,12215.0,116.154,116.1625,116.0354,116.0608,12215.0
2018-01-19 12:10:00,137.02,137.05,136.95,136.98,7462.0,116.0439,116.0693,115.9846,116.01,7462.0
2018-01-19 12:15:00,136.94,137.02,136.92,137.0,4037.0,115.9762,116.0439,115.9592,116.027,4037.0
2018-01-19 12:20:00,137.0,137.01,136.96,136.98,3983.0,116.027,116.0354,115.9931,116.01,3983.0
2018-01-19 12:25:00,136.94,137.05,136.94,137.03,6555.0,115.9762,116.0693,115.9762,116.0524,6555.0
2018-01-19 12:30:00,137.05,137.05,136.95,137.04,6517.0,116.0693,116.0693,115.9846,116.0608,6517.0
2018-01-19 12:35:00,137.04,137.05,136.96,136.99,1603.0,116.0608,116.0693,115.9931,116.0185,1603.0
2018-01-19 12:40:00,136.97,137.03,136.94,137.03,2694.0,116.0016,116.0524,115.9762,116.0524,2694.0
2018-01-19 12:45:00,137.01,137.1,137.01,137.09,3075.0,116.0354,116.1117,116.0354,116.1032,3075.0
2018-01-19 12:50:00,137.13,137.17,137.11,137.14,3430.0,116.1371,116.1709,116.1201,116.1455,3430.0
2018-01-19 12:55:00,137.16,137.2,137.12,137.17,3968.0,116.1625,116.1963,116.1286,116.1709,3968.0
2018-01-19 13:00:00,137.18,137.18,136.98,136.99,6854.0,116.1794,116.1794,116.01,116.0185,6854.0
2018-01-19 13:05:00,136.97,137.0,136.93,136.97,4901.0,116.0016,116.027,115.9677,116.0016,4901.0
2018-01-19 13:10:00,136.98,137.04,136.96,137.0,3500.0,116.01,116.0608,115.9931,116.027,3500.0
2018-01-19 13:15:00,136.99,137.09,136.98,137.09,4001.0,116.0185,116.1032,116.01,116.1032,4001.0
2018-01-19 13:20:00,137.04,137.08,137.01,137.07,5239.0,116.0608,116.0947,116.0354,116.0863,5239.0
2018-01-19 13:25:00,137.11,137.17,137.08,137.17,4156.0,116.1201,116.1709,116.0947,116.1709,4156.0
2018-01-19 13:30:00,137.18,137.19,137.12,137.18,4115.0,116.1794,116.1879,116.1286,116.1794,4115.0
2018-01-19 13:35:00,137.16,137.2,137.15,137.18,6294.0,116.1625,116.1963,116.154,116.1794,6294.0
2018-01-19 13:40:00,137.16,137.23,137.15,137.18,5895.0,116.1625,116.2218,116.154,116.1794,5895.0
2018-01-19 13:45:00,137.19,137.19,137.12,137.13,6801.0,116.1879,116.1879,116.1286,116.1371,6801.0
2018-01-19 13:50:00,137.13,137.22,137.13,137.18,9652.0,116.1371,116.2133,116.1371,116.1794,9652.0
2018-01-19 13:55:00,137.16,137.2,137.15,137.19,6600.0,116.1625,116.1963,116.154,116.1879,6600.0
2018-01-19 14:00:00,137.19,137.23,137.16,137.19,8070.0,116.1879,116.2218,116.1625,116.1879,8070.0
2018-01-19 14:05:00,137.19,137.28,137.19,137.28,7359.0,116.1879,116.2641,116.1879,116.2641,7359.0
2018-01-19 14:10:00,137.28,137.31,137.27,137.31,4026.0,116.2641,116.2895,116.2556,116.2895,4026.0
2018-01-19 14:15:00,137.32,137.47,137.32,137.47,9134.0,116.298,116.425,116.298,116.425,9134.0
2018-01-19 14:20:00,137.49,137.55,137.32,137.34,28558.0,116.442,116.4928,116.298,116.3149,28558.0
2018-01-19 14:25:00,137.34,137.39,137.29,137.39,11324.0,116.3149,116.3573,116.2726,116.3573,11324.0
2018-01-19 14:30:00,137.39,137.55,137.39,137.46,10889.0,116.3573,116.4928,116.3573,116.4165,10889.0
2018-01-19 14:35:00,137.46,137.55,137.46,137.5,9789.0,116.4165,116.4928,116.4165,116.4504,9789.0
2018-01-19 14:40:00,137.51,137.52,137.42,137.42,8400.0,116.4589,116.4674,116.3827,116.3827,8400.0
2018-01-19 14:45:00,137.43,137.51,137.38,137.48,12400.0,116.3911,116.4589,116.3488,116.4335,12400.0
2018-01-19 14:50:00,137.47,137.59,137.46,137.59,7303.0,116.425,116.5266,116.4165,116.5266,7303.0
2018-01-19 14:55:00,137.59,137.61,137.49,137.5,7919.0,116.5266,116.5436,116.442,116.4504,7919.0
2018-01-19 15:00:00,137.52,137.52,137.41,137.48,11820.0,116.4674,116.4674,116.3742,116.4335,11820.0
2018-01-19 15:05:00,137.47,137.5,137.42,137.46,10293.0,116.425,116.4504,116.3827,116.4165,10293.0
2018-01-19 15:10:00,137.44,137.48,137.43,137.43,23478.0,116.3996,116.4335,116.3911,116.3911,23478.0
2018-01-19 15:15:00,137.43,137.51,137.41,137.5,11196.0,116.3911,116.4589,116.3742,116.4504,11196.0
2018-01-19 15:20:00,137.5,137.54,137.46,137.54,11275.0,116.4504,116.4843,116.4165,116.4843,11275.0
2018-01-19 15:25:00,137.54,137.59,137.51,137.58,9384.0,116.4843,116.5266,116.4589,116.5182,9384.0
2018-01-19 15:30:00,137.59,137.71,137.56,137.7,23179.0,116.5266,116.6283,116.5012,116.6198,23179.0
2018-01-19 15:35:00,137.7,137.73,137.67,137.7,16956.0,116.6198,116.6452,116.5944,116.6198,16956.0
2018-01-19 15:40:00,137.69,137.76,137.68,137.75,23477.0,116.6113,116.6706,116.6029,116.6622,23477.0
2018-01-19 15:45:00,137.76,137.8,137.73,137.75,27345.0,116.6706,116.7045,116.6452,116.6622,27345.0
2018-01-19 15:50:00,137.76,137.79,137.7,137.77,37741.0,116.6706,116.696,116.6198,116.6791,37741.0
2018-01-19 15:55:00,137.79,137.91,137.71,137.83,104375.0,116.696,116.7977,116.6283,116.7299,104375.0
2018-01-22 09:30:00,137.46,138.62,137.46,138.56,59112.0,116.4165,117.399,116.4165,117.3481,59112.0
2018-01-22 09:35:00,138.55,138.79,138.49,138.64,14561.0,117.3397,117.5429,117.2889,117.4159,14561.0
2018-01-22 09:40:00,138.51,138.64,138.11,138.11,23739.0,117.3058,117.4159,116.967,116.967,23739.0
2018-01-22 09:45:00,138.09,138.09,137.71,137.79,37057.0,116.9501,116.9501,116.6283,116.696,37057.0
2018-01-22 09:50:00,137.77,137.79,137.55,137.57,38196.0,116.6791,116.696,116.4928,116.5097,38196.0
2018-01-22 09:55:00,137.56,137.82,137.42,137.82,25253.0,116.5012,116.7214,116.3827,116.7214,25253.0
2018-01-22 10:00:00,137.77,138.06,137.65,137.93,229706.0,116.6791,116.9247,116.5775,116.8146,229706.0
2018-01-22 10:05:00,137.88,137.98,137.81,137.82,18822.0,116.7722,116.8569,116.713,116.7214,18822.0
2018-01-22 10:10:00,137.82,137.98,137.8,137.92,14856.0,116.7214,116.8569,116.7045,116.8061,14856.0
2018-01-22 10:15:00,137.89,138.13,137.89,138.08,31630.0,116.7807,116.984,116.7807,116.9416,31630.0
2018-01-22 10:20:00,138.07,138.15,137.92,137.92,12702.0,116.9332,117.0009,116.8061,116.8061,12702.0
2018-01-22 10:25:00,137.9,137.97,137.81,137.97,14661.0,116.7892,116.8485,116.713,116.8485,14661.0
2018-01-22 10:30:00,137.95,138.0,137.78,137.85,12243.0,116.8315,116.8739,116.6876,116.7468,12243.0
2018-01-22 10:35:00,137.82,137.96,137.69,137.72,15816.0,116.7214,116.84,116.6113,116.6367,15816.0
2018-01-22 10:40:00,137.72,137.8,137.69,137.77,29172.0,116.6367,116.7045,116.6113,116.6791,29172.0
2018-01-22 10:45:00,137.78,138.07,137.76,138.02,16476.0,116.6876,116.9332,116.6706,116.8908,16476.0
2018-01-22 10:50:00,138.06,138.27,138.03,138.25,18948.0,116.9247,117.1025,116.8993,117.0856,18948.0
2018-01-22 10:55:00,138.26,138.26,137.93,137.93,15917.0,117.0941,117.0941,116.8146,116.8146,15917.0
2018-01-22 11:00:00,137.91,138.0,137.85,137.96,13848.0,116.7977,116.8739,116.7468,116.84,13848.0
2018-01-22 11:05:00,138.01,138.05,137.91,137.91,12861.0,116.8823,116.9162,116.7977,116.7977,12861.0
2018-01-22 11:10:00,137.94,137.97,137.85,137.96,14988.0,116.8231,116.8485,116.7468,116.84,14988.0
2018-01-22 11:15:00,137.96,137.96,137.72,137.72,12609.0,116.84,116.84,116.6367,116.6367,12609.0
2018-01-22 11:20:00,137.74,137.76,137.5,137.51,15177.0,116.6537,116.6706,116.4504,116.4589,15177.0
2018-01-22 11:25:00,137.5,137.5,137.31,137.36,17042.0,116.4504,116.4504,116.2895,116.3319,17042.0
2018-01-22 11:30:00,137.38,137.44,137.32,137.33,15618.0,116.3488,116.3996,116.298,116.3064,15618.0
2018-01-22 11:35:00,137.36,137.78,137.33,137.67,35083.0,116.3319,116.6876,116.3064,116.5944,35083.0
2018-01-22 11:40:00,137.65,137.69,137.55,137.66,13277.0,116.5775,116.6113,116.4928,116.5859,13277.0
2018-01-22 11:45:00,137.65,137.77,137.6,137.77,17365.0,116.5775,116.6791,116.5351,116.6791,17365.0
2018-01-22 11:50:00,137.78,137.82,137.68,137.74,24567.0,116.6876,116.7214,116.6029,116.6537,24567.0
2018-01-22 11:55:00,137.73,137.84,137.7,137.74,31811.0,116.6452,116.7384,116.6198,116.6537,31811.0
2018-01-22 12:00:00,137.75,138.01,137.75,138.01,20424.0,116.6622,116.8823,116.6622,116.8823,20424.0
2018-01-22 12:05:00,138.01,138.18,137.8,137.84,27911.0,116.8823,117.0263,116.7045,116.7384,27911.0
2018-01-22 12:10:00,137.84,137.98,137.79,137.93,16915.0,116.7384,116.8569,116.696,116.8146,16915.0
2018-01-22 12:15:00,137.94,138.05,137.92,137.97,13786.0,116.8231,116.9162,116.8061,116.8485,13786.0
2018-01-22 12:20:00,137.99,138.07,137.99,138.01,31503.0,116.8654,116.9332,116.8654,116.8823,31503.0
2018-01-22 12:25:00,138.04,138.06,137.96,137.97,96496.0,116.9078,116.9247,116.84,116.8485,96496.0
2018-01-22 12:30:00,137.98,137.99,137.86,137.97,9881.0,116.8569,116.8654,116.7553,116.8485,9881.0
2018-01-22 12:35:00,137.99,138.04,137.92,137.98,17155.0,116.8654,116.9078,116.8061,116.8569,17155.0
2018-01-22 12:40:00,137.99,138.04,137.93,137.93,22586.0,116.8654,116.9078,116.8146,116.8146,22586.0
2018-01-22 12:45:00,137.94,137.95,137.86,137.87,12473.0,116.8231,116.8315,116.7553,116.7638,12473.0
2018-01-22 12:50:00,137.87,138.03,137.86,138.03,16247.0,116.7638,116.8993,116.7553,116.8993,16247.0
2018-01-22 12:55:00,138.03,138.04,137.76,137.76,23251.0,116.8993,116.9078,116.6706,116.6706,23251.0
2018-01-22 13:00:00,137.76,137.8,137.68,137.8,11449.0,116.6706,116.7045,116.6029,116.7045,11449.0
2018-01-22 13:05:00,137.76,137.93,137.76,137.92,10995.0,116.6706,116.8146,116.6706,116.8061,10995.0
2018-01-22 13:10:00,137.93,137.93,137.84,137.84,17622.0,116.8146,116.8146,116.7384,116.7384,17622.0
2018-01-22 13:15:00,137.86,137.88,137.78,137.83,10575.0,116.7553,116.7722,116.6876,116.7299,10575.0
2018-01-22 13:20:00,137.84,137.92,137.83,137.89,14123.0,116.7384,116.8061,116.7299,116.7807,14123.0
2018-01-22 13:25:00,137.9,137.9,137.79,137.87,13528.0,116.7892,116.7892,116.696,116.7638,13528.0
2018-01-22 13:30:00,137.87,137.88,137.74,137.75,11962.0,116.7638,116.7722,116.6537,116.6622,11962.0
2018-01-22 13:35:00,137.75,137.93,137.75,137.89,14643.0,116.6622,116.8146,116.6622,116.7807,14643.0
2018-01-22 13:40:00,137.9,138.0,137.88,138.0,16674.0,116.7892,116.8739,116.7722,116.8739,16674.0
2018-01-22 13:45:00,138.0,138.0,137.95,137.98,12332.0,116.8739,116.8739,116.8315,116.8569,12332.0
2018-01-22 13:50:00,137.98,138.03,137.98,138.01,8230.0,116.8569,116.8993,116.8569,116.8823,8230.0
2018-01-22 13:55:00,138.02,138.12,138.01,138.07,20337.0,116.8908,116.9755,116.8823,116.9332,20337.0
2018-01-22 14:00:00,138.08,138.09,138.03,138.09,13560.0,116.9416,116.9501,116.8993,116.9501,13560.0
2018-01-22 14:05:00,138.08,138.21,138.08,138.21,12915.0,116.9416,117.0517,116.9416,117.0517,12915.0
2018-01-22 14:10:00,138.21,138.22,138.11,138.2,14968.0,117.0517,117.0602,116.967,117.0433,14968.0
2018-01-22 14:15:00,138.2,138.24,138.14,138.19,11570.0,117.0433,117.0771,116.9924,117.0348,11570.0
2018-01-22 14:20:00,138.2,138.31,138.13,138.2,19423.0,117.0433,117.1364,116.984,117.0433,19423.0
2018-01-22 14:25:00,138.19,138.22,138.11,138.21,17669.0,117.0348,117.0602,116.967,117.0517,17669.0
2018-01-22 14:30:00,138.2,138.23,138.13,138.13,14925.0,117.0433,117.0687,116.984,116.984,14925.0
2018-01-22 14:35:00,138.15,138.17,138.11,138.16,13502.0,117.0009,117.0179,116.967,117.0094,13502.0
2018-01-22 14:40:00,138.16,138.51,138.14,138.43,41183.0,117.0094,117.3058,116.9924,117.2381,41183.0
2018-01-22 14:45:00,138.41,138.58,138.38,138.54,19494.0,117.2211,117.3651,117.1957,117.3312,19494.0
2018-01-22 14:50:00,138.54,138.55,138.46,138.52,21772.0,117.3312,117.3397,117.2635,117.3143,21772.0
2018-01-22 14:55:00,138.52,138.66,138.51,138.65,11768.0,117.3143,117.4328,117.3058,117.4244,11768.0
2018-01-22 15:00:00,138.64,138.7,138.6,138.69,23015.0,117.4159,117.4667,117.382,117.4582,23015.0
2018-01-22 15:05:00,138.68,138.69,138.61,138.64,26630.0,117.4498,117.4582,117.3905,117.4159,26630.0
2018-01-22 15:10:00,138.64,138.64,138.54,138.59,19355.0,117.4159,117.4159,117.3312,117.3736,19355.0
2018-01-22 15:15:00,138.59,138.67,138.56,138.59,45249.0,117.3736,117.4413,117.3481,117.3736,45249.0
2018-01-22 15:20:00,138.58,138.7,138.55,138.69,30972.0,117.3651,117.4667,117.3397,117.4582,30972.0
2018-01-22 15:25:00,138.71,138.98,138.71,138.98,29418.0,117.4752,117.7039,117.4752,117.7039,29418.0
2018-01-22 15:30:00,138.95,139.04,138.88,138.9,58926.0,117.6784,117.7547,117.6192,117.6361,58926.0
2018-01-22 15:35:00,138.91,138.93,138.83,138.89,49300.0,117.6446,117.6615,117.5768,117.6276,49300.0
2018-01-22 15:40:00,138.87,138.88,138.74,138.77,45934.0,117.6107,117.6192,117.5006,117.526,45934.0
2018-01-22 15:45:00,138.77,139.0,138.74,139.0,68048.0,117.526,117.7208,117.5006,117.7208,68048.0
2018-01-22 15:50:00,139.0,139.16,138.99,139.05,83938.0,117.7208,117.8563,117.7123,117.7631,83938.0
2018-01-22 15:55:00,139.05,139.33,139.04,139.33,185642.0,117.7631,118.0003,117.7547,118.0003,185642.0
2018-01-23 09:30:00,144.34,146.87,142.79,144.34,142344.0,122.2433,124.386,120.9306,122.2433,142344.0
2018-01-23 09:35:00,144.34,144.99,143.91,144.66,151547.0,122.2433,122.7938,121.8791,122.5143,151547.0
2018-01-23 09:40:00,144.66,146.0,144.61,145.74,122235.0,122.5143,123.6492,122.472,123.429,122235.0
2018-01-23 09:45:00,145.74,146.28,144.56,144.72,105891.0,123.429,123.8863,122.4296,122.5651,105891.0
2018-01-23 09:50:00,144.77,145.19,144.49,144.51,54899.0,122.6075,122.9632,122.3703,122.3873,54899.0
2018-01-23 09:55:00,144.51,144.6,143.75,143.75,86930.0,122.3873,122.4635,121.7436,121.7436,86930.0
2018-01-23 10:00:00,143.78,143.89,143.01,143.38,132583.0,121.769,121.8622,121.1169,121.4303,132583.0
2018-01-23 10:05:00,143.36,143.89,143.03,143.28,73542.0,121.4133,121.8622,121.1338,121.3456,73542.0
2018-01-23 10:10:00,143.22,144.09,143.09,144.09,65043.0,121.2948,122.0316,121.1847,122.0316,65043.0
2018-01-23 10:15:00,144.17,144.31,143.77,143.79,49118.0,122.0993,122.2179,121.7606,121.7775,49118.0
2018-01-23 10:20:00,143.69,143.97,143.49,143.55,26867.0,121.6928,121.9299,121.5234,121.5742,26867.0
2018-01-23 10:25:00,143.55,143.7,143.45,143.68,30809.0,121.5742,121.7013,121.4895,121.6843,30809.0
2018-01-23 10:30:00,143.6,144.5,143.51,144.31,35281.0,121.6166,122.3788,121.5404,122.2179,35281.0
2018-01-23 10:35:00,144.04,144.45,143.92,144.18,30030.0,121.9892,122.3365,121.8876,122.1078,30030.0
2018-01-23 10:40:00,144.14,144.42,144.13,144.38,60574.0,122.0739,122.3111,122.0655,122.2772,60574.0
2018-01-23 10:45:00,144.4,144.93,144.37,144.62,17539.0,122.2941,122.743,122.2687,122.4804,17539.0
2018-01-23 10:50:00,144.65,144.99,144.56,144.9,72911.0,122.5058,122.7938,122.4296,122.7176,72911.0
2018-01-23 10:55:00,144.88,145.09,144.72,144.77,26253.0,122.7006,122.8785,122.5651,122.6075,26253.0
2018-01-23 11:00:00,144.75,145.01,144.56,144.68,29241.0,122.5905,122.8107,122.4296,122.5313,29241.0
2018-01-23 11:05:00,144.66,145.03,144.65,145.03,37633.0,122.5143,122.8277,122.5058,122.8277,37633.0
2018-01-23 11:10:00,145.06,145.34,145.01,145.07,15460.0,122.8531,123.0902,122.8107,122.8615,15460.0
2018-01-23 11:15:00,145.08,145.12,144.84,145.12,33062.0,122.87,122.9039,122.6668,122.9039,33062.0
2018-01-23 11:20:00,145.14,145.29,145.07,145.08,11806.0,122.9208,123.0479,122.8615,122.87,11806.0
2018-01-23 11:25:00,145.08,145.27,145.06,145.17,25914.0,122.87,123.0309,122.8531,122.9462,25914.0
2018-01-23 11:30:00,145.12,145.27,144.57,144.86,77372.0,122.9039,123.0309,122.4381,122.6837,77372.0
2018-01-23 11:35:00,144.82,144.94,144.62,144.94,20688.0,122.6498,122.7514,122.4804,122.7514,20688.0
2018-01-23 11:40:00,144.92,145.11,144.7,144.81,38897.0,122.7345,122.8954,122.5482,122.6414,38897.0
2018-01-23 11:45:00,144.84,145.24,144.82,145.14,24956.0,122.6668,123.0055,122.6498,122.9208,24956.0
2018-01-23 11:50:00,145.11,145.28,145.02,145.2,25827.0,122.8954,123.0394,122.8192,122.9716,25827.0
2018-01-23 11:55:00,145.15,145.29,144.94,144.96,41541.0,122.9293,123.0479,122.7514,122.7684,41541.0
2018-01-23 12:00:00,144.99,145.43,144.98,145.31,23320.0,122.7938,123.1664,122.7853,123.0648,23320.0
2018-01-23 12:05:00,145.31,145.54,145.3,145.54,25322.0,123.0648,123.2596,123.0563,123.2596,25322.0
2018-01-23 12:10:00,145.53,145.64,145.44,145.56,21213.0,123.2511,123.3443,123.1749,123.2765,21213.0
2018-01-23 12:15:00,145.59,145.64,145.46,145.53,21506.0,123.3019,123.3443,123.1918,123.2511,21506.0
2018-01-23 12:20:00,145.53,145.63,145.37,145.45,36628.0,123.2511,123.3358,123.1156,123.1834,36628.0
2018-01-23 12:25:00,145.47,145.85,145.45,145.8,151873.0,123.2003,123.5221,123.1834,123.4798,151873.0
2018-01-23 12:30:00,145.8,145.96,145.76,145.94,21356.0,123.4798,123.6153,123.4459,123.5984,21356.0
2018-01-23 12:35:00,145.88,146.15,145.88,146.0,32050.0,123.5475,123.7762,123.5475,123.6492,32050.0
2018-01-23 12:40:00,146.0,146.1,145.72,145.75,24474.0,123.6492,123.7339,123.412,123.4374,24474.0
2018-01-23 12:45:00,145.76,145.8,145.53,145.54,19095.0,123.4459,123.4798,123.2511,123.2596,19095.0
2018-01-23 12:50:00,145.58,145.71,145.53,145.66,11858.0,123.2935,123.4036,123.2511,123.3612,11858.0
2018-01-23 12:55:00,145.7,145.82,145.66,145.79,12237.0,123.3951,123.4967,123.3612,123.4713,12237.0
2018-01-23 13:00:00,145.78,146.06,145.76,145.97,9899.0,123.4629,123.7,123.4459,123.6238,9899.0
2018-01-23 13:05:00,146.01,146.09,145.86,146.01,14447.0,123.6576,123.7254,123.5306,123.6576,14447.0
2018-01-23 13:10:00,146.05,146.25,146.05,146.25,9289.0,123.6915,123.8609,123.6915,123.8609,9289.0
2018-01-23 13:15:00,146.25,146.43,146.23,146.4,13976.0,123.8609,124.0133,123.844,123.9879,13976.0
2018-01-23 13:20:00,146.43,146.49,146.34,146.47,39721.0,124.0133,124.0642,123.9371,124.0472,39721.0
2018-01-23 13:25:00,146.48,146.63,146.45,146.48,42686.0,124.0557,124.1827,124.0303,124.0557,42686.0
2018-01-23 13:30:00,146.51,146.52,146.41,146.43,12160.0,124.0811,124.0896,123.9964,124.0133,12160.0
2018-01-23 13:35:00,146.4,146.56,146.26,146.54,25084.0,123.9879,124.1234,123.8694,124.1065,25084.0
2018-01-23 13:40:00,146.53,146.88,146.53,146.76,20703.0,124.098,124.3945,124.098,124.2928,20703.0
2018-01-23 13:45:00,146.79,146.94,146.76,146.77,20776.0,124.3182,124.4453,124.2928,124.3013,20776.0
2018-01-23 13:50:00,146.77,146.96,146.76,146.91,25366.0,124.3013,124.4622,124.2928,124.4199,25366.0
2018-01-23 13:55:00,146.91,146.95,146.75,146.84,26748.0,124.4199,124.4537,124.2844,124.3606,26748.0
2018-01-23 14:00:00,146.85,146.87,146.57,146.6,18505.0,124.3691,124.386,124.1319,124.1573,18505.0
2018-01-23 14:05:00,146.62,146.62,146.34,146.59,44246.0,124.1743,124.1743,123.9371,124.1489,44246.0
2018-01-23 14:10:00,146.61,146.93,146.61,146.9,20806.0,124.1658,124.4368,124.1658,124.4114,20806.0
2018-01-23 14:15:00,146.89,146.92,146.73,146.92,18514.0,124.4029,124.4283,124.2674,124.4283,18514.0
2018-01-23 14:20:00,146.91,146.93,146.68,146.71,21617.0,124.4199,124.4368,124.2251,124.2505,21617.0
2018-01-23 14:25:00,146.71,146.74,146.5,146.56,40052.0,124.2505,124.2759,124.0726,124.1234,40052.0
2018-01-23 14:30:00,146.58,146.62,146.4,146.42,30724.0,124.1404,124.1743,123.9879,124.0049,30724.0
2018-01-23 14:35:00,146.43,146.53,145.7,145.75,124892.0,124.0133,124.098,123.3951,123.4374,124892.0
2018-01-23 14:40:00,145.75,146.21,145.68,146.18,83799.0,123.4374,123.827,123.3782,123.8016,83799.0
2018-01-23 14:45:00,146.17,146.27,146.12,146.17,29496.0,123.7932,123.8778,123.7508,123.7932,29496.0
2018-01-23 14:50:00,146.17,146.17,145.84,145.85,38770.0,123.7932,123.7932,123.5137,123.5221,38770.0
2018-01-23 14:55:00,145.83,145.88,145.74,145.79,25437.0,123.5052,123.5475,123.429,123.4713,25437.0
2018-01-23 15:00:00,145.82,146.04,145.82,146.01,20816.0,123.4967,123.6831,123.4967,123.6576,20816.0
2018-01-23 15:05:00,145.99,146.14,145.99,146.14,21301.0,123.6407,123.7677,123.6407,123.7677,21301.0
2018-01-23 15:10:00,146.13,146.2,146.03,146.08,40411.0,123.7593,123.8186,123.6746,123.7169,40411.0
2018-01-23 15:15:00,146.05,146.06,145.82,145.84,62375.0,123.6915,123.7,123.4967,123.5137,62375.0
2018-01-23 15:20:00,145.83,145.91,145.79,145.87,28529.0,123.5052,123.573,123.4713,123.5391,28529.0
2018-01-23 15:25:00,145.88,145.91,145.77,145.81,51024.0,123.5475,123.573,123.4544,123.4883,51024.0
2018-01-23 15:30:00,145.82,145.92,145.79,145.88,61713.0,123.4967,123.5814,123.4713,123.5475,61713.0
2018-01-23 15:35:00,145.87,146.17,145.86,146.17,38896.0,123.5391,123.7932,123.5306,123.7932,38896.0
2018-01-23 15:40:00,146.16,146.18,145.96,146.02,49047.0,123.7847,123.8016,123.6153,123.6661,49047.0
2018-01-23 15:45:00,146.03,146.08,145.87,145.87,50110.0,123.6746,123.7169,123.5391,123.5391,50110.0
2018-01-23 15:50:00,145.87,145.89,145.76,145.84,71421.0,123.5391,123.556,123.4459,123.5137,71421.0
2018-01-23 15:55:00,145.84,146.73,145.79,146.23,281333.0,123.5137,124.2674,123.4713,123.844,281333.0
2018-01-24 09:30:00,147.62,147.64,146.5,146.53,56641.0,125.0212,125.0381,124.0726,124.098,56641.0
2018-01-24 09:35:00,146.5,147.09,146.48,147.09,20721.0,124.0726,124.5723,124.0557,124.5723,20721.0
2018-01-24 09:40:00,147.04,147.67,147.04,147.11,16808.0,124.53,125.0635,124.53,124.5892,16808.0
2018-01-24 09:45:00,147.17,147.33,146.83,146.9,36332.0,124.6401,124.7756,124.3521,124.4114,36332.0
2018-01-24 09:50:00,146.96,147.2,146.86,147.11,24945.0,124.4622,124.6655,124.3775,124.5892,24945.0
2018-01-24 09:55:00,147.15,147.37,146.99,147.28,34008.0,124.6231,124.8094,124.4876,124.7332,34008.0
2018-01-24 10:00:00,147.14,147.51,146.96,147.4,57543.0,124.6147,124.928,124.4622,124.8349,57543.0
2018-01-24 10:05:00,147.41,147.55,147.36,147.48,23439.0,124.8433,124.9619,124.801,124.9026,23439.0
2018-01-24 10:10:00,147.52,147.53,147.31,147.36,16990.0,124.9365,124.945,124.7586,124.801,16990.0
2018-01-24 10:15:00,147.36,147.69,147.32,147.61,22189.0,124.801,125.0805,124.7671,125.0127,22189.0
2018-01-24 10:20:00,147.63,147.72,147.16,147.29,27755.0,125.0296,125.1059,124.6316,124.7417,27755.0
2018-01-24 10:25:00,147.31,147.31,147.14,147.29,13509.0,124.7586,124.7586,124.6147,124.7417,13509.0
2018-01-24 10:30:00,147.29,147.71,147.24,147.7,21683.0,124.7417,125.0974,124.6993,125.0889,21683.0
2018-01-24 10:35:00,147.68,148.0,147.61,147.7,23138.0,125.072,125.343,125.0127,125.0889,23138.0
2018-01-24 10:40:00,147.72,147.8,147.46,147.5,15738.0,125.1059,125.1736,124.8857,124.9195,15738.0
2018-01-24 10:45:00,147.51,147.57,147.3,147.39,13840.0,124.928,124.9788,124.7502,124.8264,13840.0
2018-01-24 10:50:00,147.41,147.67,147.4,147.66,16245.0,124.8433,125.0635,124.8349,125.0551,16245.0
2018-01-24 10:55:00,147.65,147.65,147.52,147.63,13514.0,125.0466,125.0466,124.9365,125.0296,13514.0
2018-01-24 11:00:00,147.57,147.75,147.57,147.72,12903.0,124.9788,125.1313,124.9788,125.1059,12903.0
2018-01-24 11:05:00,147.78,147.91,147.6,147.6,14106.0,125.1567,125.2668,125.0042,125.0042,14106.0
2018-01-24 11:10:00,147.58,147.6,147.21,147.3,12557.0,124.9873,125.0042,124.6739,124.7502,12557.0
2018-01-24 11:15:00,147.34,147.46,147.11,147.29,20031.0,124.784,124.8857,124.5892,124.7417,20031.0
2018-01-24 11:20:00,147.25,147.52,147.25,147.3,12398.0,124.7078,124.9365,124.7078,124.7502,12398.0
2018-01-24 11:25:00,147.33,147.56,147.24,147.56,30991.0,124.7756,124.9704,124.6993,124.9704,30991.0
2018-01-24 11:30:00,147.62,148.05,147.5,147.74,38788.0,125.0212,125.3853,124.9195,125.1228,38788.0
2018-01-24 11:35:00,147.75,148.04,147.58,147.99,17820.0,125.1313,125.3769,124.9873,125.3345,17820.0
2018-01-24 11:40:00,147.89,148.04,147.37,147.37,28255.0,125.2498,125.3769,124.8094,124.8094,28255.0
2018-01-24 11:45:00,147.41,147.49,147.16,147.21,15426.0,124.8433,124.9111,124.6316,124.6739,15426.0
2018-01-24 11:50:00,147.28,147.48,147.26,147.39,19014.0,124.7332,124.9026,124.7163,124.8264,19014.0
2018-01-24 11:55:00,147.4,147.48,147.28,147.32,17421.0,124.8349,124.9026,124.7332,124.7671,17421.0
2018-01-24 12:00:00,147.33,147.37,147.19,147.19,15548.0,124.7756,124.8094,124.657,124.657,15548.0
2018-01-24 12:05:00,147.26,147.27,146.94,147.01,15930.0,124.7163,124.7248,124.4453,124.5046,15930.0
2018-01-24 12:10:00,147.02,147.26,147.02,147.16,11957.0,124.513,124.7163,124.513,124.6316,11957.0
2018-01-24 12:15:00,147.16,147.2,147.0,147.08,9864.0,124.6316,124.6655,124.4961,124.5638,9864.0
2018-01-24 12:20:00,147.07,147.11,146.82,146.87,15027.0,124.5554,124.5892,124.3436,124.386,15027.0
2018-01-24 12:25:00,146.87,147.07,146.84,147.06,11046.0,124.386,124.5554,124.3606,124.5469,11046.0
2018-01-24 12:30:00,147.03,147.06,146.95,147.06,6956.0,124.5215,124.5469,124.4537,124.5469,6956.0
2018-01-24 12:35:00,147.03,147.03,146.68,146.72,14026.0,124.5215,124.5215,124.2251,124.259,14026.0
2018-01-24 12:40:00,146.75,146.82,146.57,146.77,19632.0,124.2844,124.3436,124.1319,124.3013,19632.0
2018-01-24 12:45:00,146.73,146.79,146.56,146.72,7083.0,124.2674,124.3182,124.1234,124.259,7083.0
2018-01-24 12:50:00,146.8,146.89,146.72,146.87,6300.0,124.3267,124.4029,124.259,124.386,6300.0
2018-01-24 12:55:00,146.86,146.99,146.86,146.87,7119.0,124.3775,124.4876,124.3775,124.386,7119.0
2018-01-24 13:00:00,146.91,146.95,146.67,146.7,13028.0,124.4199,124.4537,124.2166,124.242,13028.0
2018-01-24 13:05:00,146.7,146.82,146.61,146.7,30769.0,124.242,124.3436,124.1658,124.242,30769.0
2018-01-24 13:10:00,146.69,146.77,146.64,146.69,6718.0,124.2335,124.3013,124.1912,124.2335,6718.0
2018-01-24 13:15:00,146.69,146.7,146.27,146.27,20931.0,124.2335,124.242,123.8778,123.8778,20931.0
2018-01-24 13:20:00,146.41,146.61,146.34,146.58,16070.0,123.9964,124.1658,123.9371,124.1404,16070.0
2018-01-24 13:25:00,146.64,146.75,146.41,146.61,9310.0,124.1912,124.2844,123.9964,124.1658,9310.0
2018-01-24 13:30:00,146.56,146.88,146.48,146.87,34792.0,124.1234,124.3945,124.0557,124.386,34792.0
2018-01-24 13:35:00,146.87,147.04,146.71,147.04,12026.0,124.386,124.53,124.2505,124.53,12026.0
2018-01-24 13:40:00,147.02,147.16,146.98,147.13,7874.0,124.513,124.6316,124.4791,124.6062,7874.0
2018-01-24 13:45:00,147.08,147.16,146.91,146.97,11649.0,124.5638,124.6316,124.4199,124.4707,11649.0
2018-01-24 13:50:00,146.95,147.16,146.82,147.16,13021.0,124.4537,124.6316,124.3436,124.6316,13021.0
2018-01-24 13:55:00,147.12,147.17,147.03,147.1,12934.0,124.5977,124.6401,124.5215,124.5808,12934.0
2018-01-24 14:00:00,147.13,147.32,147.06,147.22,15132.0,124.6062,124.7671,124.5469,124.6824,15132.0
2018-01-24 14:05:00,147.21,147.31,147.13,147.18,10731.0,124.6739,124.7586,124.6062,124.6485,10731.0
2018-01-24 14:10:00,147.18,147.24,147.13,147.17,11466.0,124.6485,124.6993,124.6062,124.6401,11466.0
2018-01-24 14:15:00,147.17,147.44,147.14,147.44,15140.0,124.6401,124.8687,124.6147,124.8687,15140.0
2018-01-24 14:20:00,147.45,147.79,147.42,147.5,18318.0,124.8772,125.1651,124.8518,124.9195,18318.0
2018-01-24 14:25:00,147.43,147.47,147.23,147.28,10079.0,124.8603,124.8941,124.6909,124.7332,10079.0
2018-01-24 14:30:00,147.28,147.28,147.03,147.17,11573.0,124.7332,124.7332,124.5215,124.6401,11573.0
2018-01-24 14:35:00,147.2,147.24,147.08,147.1,12343.0,124.6655,124.6993,124.5638,124.5808,12343.0
2018-01-24 14:40:00,147.11,147.26,147.09,147.26,21924.0,124.5892,124.7163,124.5723,124.7163,21924.0
2018-01-24 14:45:00,147.25,147.37,147.17,147.21,9619.0,124.7078,124.8094,124.6401,124.6739,9619.0
2018-01-24 14:50:00,147.2,147.25,147.09,147.11,10571.0,124.6655,124.7078,124.5723,124.5892,10571.0
2018-01-24 14:55:00,147.12,147.27,147.1,147.27,13845.0,124.5977,124.7248,124.5808,124.7248,13845.0
2018-01-24 15:00:00,147.25,147.36,147.2,147.36,18205.0,124.7078,124.801,124.6655,124.801,18205.0
2018-01-24 15:05:00,147.34,147.52,147.34,147.52,15399.0,124.784,124.9365,124.784,124.9365,15399.0
2018-01-24 15:10:00,147.53,147.64,147.48,147.49,20142.0,124.945,125.0381,124.9026,124.9111,20142.0
2018-01-24 15:15:00,147.47,147.53,147.3,147.37,20085.0,124.8941,124.945,124.7502,124.8094,20085.0
2018-01-24 15:20:00,147.33,147.37,147.19,147.25,13137.0,124.7756,124.8094,124.657,124.7078,13137.0
2018-01-24 15:25:00,147.24,147.25,147.05,147.2,15265.0,124.6993,124.7078,124.5384,124.6655,15265.0
2018-01-24 15:30:00,147.18,147.25,147.09,147.21,21410.0,124.6485,124.7078,124.5723,124.6739,21410.0
2018-01-24 15:35:00,147.23,147.32,147.19,147.22,32594.0,124.6909,124.7671,124.657,124.6824,32594.0
2018-01-24 15:40:00,147.23,147.25,147.08,147.25,42398.0,124.6909,124.7078,124.5638,124.7078,42398.0
2018-01-24 15:45:00,147.25,147.61,147.25,147.54,61028.0,124.7078,125.0127,124.7078,124.9534,61028.0
2018-01-24 15:50:00,147.54,147.7,147.51,147.64,97089.0,124.9534,125.0889,124.928,125.0381,97089.0
2018-01-24 15:55:00,147.65,147.83,147.64,147.66,142059.0,125.0466,125.199,125.0381,125.0551,142059.0
2018-01-25 09:30:00,147.43,148.0,147.18,147.5,52022.0,124.8603,125.343,124.6485,124.9195,52022.0
2018-01-25 09:35:00,147.38,147.54,146.95,147.04,20984.0,124.8179,124.9534,124.4537,124.53,20984.0
2018-01-25 09:40:00,147.06,147.52,146.95,147.46,29098.0,124.5469,124.9365,124.4537,124.8857,29098.0
2018-01-25 09:45:00,147.52,148.12,147.5,148.06,18918.0,124.9365,125.4446,124.9195,125.3938,18918.0
2018-01-25 09:50:00,148.08,148.22,147.83,148.19,21906.0,125.4108,125.5293,125.199,125.5039,21906.0
2018-01-25 09:55:00,148.12,148.7,148.0,148.7,22127.0,125.4446,125.9358,125.343,125.9358,22127.0
2018-01-25 10:00:00,148.7,148.82,148.42,148.71,20117.0,125.9358,126.0375,125.6987,125.9443,20117.0
2018-01-25 10:05:00,148.71,148.88,148.25,148.25,44241.0,125.9443,126.0883,125.5547,125.5547,44241.0
2018-01-25 10:10:00,148.23,148.66,148.19,148.59,42145.0,125.5378,125.902,125.5039,125.8427,42145.0
2018-01-25 10:15:00,148.61,148.64,148.43,148.55,12305.0,125.8596,125.885,125.7072,125.8088,12305.0
2018-01-25 10:20:00,148.54,148.62,148.38,148.43,23942.0,125.8003,125.8681,125.6648,125.7072,23942.0
2018-01-25 10:25:00,148.44,148.48,148.14,148.21,16808.0,125.7156,125.7495,125.4616,125.5209,16808.0
2018-01-25 10:30:00,148.25,148.37,148.16,148.3,25443.0,125.5547,125.6564,125.4785,125.5971,25443.0
2018-01-25 10:35:00,148.33,148.33,148.07,148.14,13589.0,125.6225,125.6225,125.4023,125.4616,13589.0
2018-01-25 10:40:00,148.13,148.22,148.08,148.12,22739.0,125.4531,125.5293,125.4108,125.4446,22739.0
2018-01-25 10:45:00,148.16,148.24,147.99,148.24,22250.0,125.4785,125.5463,125.3345,125.5463,22250.0
2018-01-25 10:50:00,148.22,148.37,148.22,148.29,13980.0,125.5293,125.6564,125.5293,125.5886,13980.0
2018-01-25 10:55:00,148.27,148.4,148.23,148.31,13143.0,125.5717,125.6818,125.5378,125.6055,13143.0
2018-01-25 11:00:00,148.27,148.41,148.23,148.32,11266.0,125.5717,125.6902,125.5378,125.614,11266.0
2018-01-25 11:05:00,148.35,148.46,148.33,148.4,13194.0,125.6394,125.7326,125.6225,125.6818,13194.0
2018-01-25 11:10:00,148.42,148.55,148.41,148.5,9352.0,125.6987,125.8088,125.6902,125.7665,9352.0
2018-01-25 11:15:00,148.49,148.53,148.27,148.27,9945.0,125.758,125.7919,125.5717,125.5717,9945.0
2018-01-25 11:20:00,148.28,148.29,148.19,148.23,14704.0,125.5801,125.5886,125.5039,125.5378,14704.0
2018-01-25 11:25:00,148.23,148.31,148.16,148.17,10209.0,125.5378,125.6055,125.4785,125.487,10209.0
2018-01-25 11:30:00,148.21,148.23,148.09,148.17,13343.0,125.5209,125.5378,125.4192,125.487,13343.0
2018-01-25 11:35:00,148.14,148.34,148.09,148.33,14345.0,125.4616,125.631,125.4192,125.6225,14345.0
2018-01-25 11:40:00,148.36,148.56,148.36,148.53,16083.0,125.6479,125.8173,125.6479,125.7919,16083.0
2018-01-25 11:45:00,148.56,148.61,148.35,148.38,10482.0,125.8173,125.8596,125.6394,125.6648,10482.0
2018-01-25 11:50:00,148.38,148.39,148.17,148.23,12205.0,125.6648,125.6733,125.487,125.5378,12205.0
2018-01-25 11:55:00,148.21,148.21,148.06,148.08,18876.0,125.5209,125.5209,125.3938,125.4108,18876.0
2018-01-25 12:00:00,148.11,148.25,148.1,148.15,12659.0,125.4362,125.5547,125.4277,125.47,12659.0
2018-01-25 12:05:00,148.14,148.21,148.06,148.12,7829.0,125.4616,125.5209,125.3938,125.4446,7829.0
2018-01-25 12:10:00,148.13,148.24,148.13,148.24,6312.0,125.4531,125.5463,125.4531,125.5463,6312.0
2018-01-25 12:15:00,148.24,148.28,148.22,148.28,11146.0,125.5463,125.5801,125.5293,125.5801,11146.0
2018-01-25 12:20:00,148.26,148.28,148.1,148.2,9344.0,125.5632,125.5801,125.4277,125.5124,9344.0
2018-01-25 12:25:00,148.18,148.33,148.12,148.28,79284.0,125.4954,125.6225,125.4446,125.5801,79284.0
2018-01-25 12:30:00,148.32,148.53,148.32,148.53,8336.0,125.614,125.7919,125.614,125.7919,8336.0
2018-01-25 12:35:00,148.53,148.53,148.39,148.46,12391.0,125.7919,125.7919,125.6733,125.7326,12391.0
2018-01-25 12:40:00,148.45,148.47,148.35,148.37,10322.0,125.7241,125.741,125.6394,125.6564,10322.0
2018-01-25 12:45:00,148.37,148.42,148.35,148.39,6749.0,125.6564,125.6987,125.6394,125.6733,6749.0
2018-01-25 12:50:00,148.39,148.39,148.23,148.24,12640.0,125.6733,125.6733,125.5378,125.5463,12640.0
2018-01-25 12:55:00,148.19,148.35,148.19,148.33,6342.0,125.5039,125.6394,125.5039,125.6225,6342.0
2018-01-25 13:00:00,148.32,148.32,148.17,148.22,26022.0,125.614,125.614,125.487,125.5293,26022.0
2018-01-25 13:05:00,148.22,148.29,148.22,148.23,6692.0,125.5293,125.5886,125.5293,125.5378,6692.0
2018-01-25 13:10:00,148.26,148.31,148.26,148.29,5395.0,125.5632,125.6055,125.5632,125.5886,5395.0
2018-01-25 13:15:00,148.28,148.28,148.17,148.23,8309.0,125.5801,125.5801,125.487,125.5378,8309.0
2018-01-25 13:20:00,148.22,148.26,148.14,148.18,6598.0,125.5293,125.5632,125.4616,125.4954,6598.0
2018-01-25 13:25:00,148.18,148.26,148.17,148.25,5900.0,125.4954,125.5632,125.487,125.5547,5900.0
2018-01-25 13:30:00,148.22,148.26,148.18,148.18,6117.0,125.5293,125.5632,125.4954,125.4954,6117.0
2018-01-25 13:35:00,148.13,148.31,148.13,148.3,7736.0,125.4531,125.6055,125.4531,125.5971,7736.0
2018-01-25 13:40:00,148.32,148.42,148.29,148.32,7258.0,125.614,125.6987,125.5886,125.614,7258.0
2018-01-25 13:45:00,148.3,148.35,148.22,148.24,12515.0,125.5971,125.6394,125.5293,125.5463,12515.0
2018-01-25 13:50:00,148.24,148.29,148.21,148.23,11777.0,125.5463,125.5886,125.5209,125.5378,11777.0
2018-01-25 13:55:00,148.21,148.24,148.11,148.13,10913.0,125.5209,125.5463,125.4362,125.4531,10913.0
2018-01-25 14:00:00,148.15,148.22,148.09,148.14,8659.0,125.47,125.5293,125.4192,125.4616,8659.0
2018-01-25 14:05:00,148.14,148.16,148.1,148.12,12482.0,125.4616,125.4785,125.4277,125.4446,12482.0
2018-01-25 14:10:00,148.13,148.13,147.8,147.8,31473.0,125.4531,125.4531,125.1736,125.1736,31473.0
2018-01-25 14:15:00,147.79,147.86,147.75,147.83,25257.0,125.1651,125.2244,125.1313,125.199,25257.0
2018-01-25 14:20:00,147.87,147.96,147.83,147.85,11208.0,125.2329,125.3091,125.199,125.216,11208.0
2018-01-25 14:25:00,147.83,147.88,147.76,147.84,9260.0,125.199,125.2414,125.1397,125.2075,9260.0
2018-01-25 14:30:00,147.9,148.05,147.86,148.02,9541.0,125.2583,125.3853,125.2244,125.3599,9541.0
2018-01-25 14:35:00,148.0,148.18,147.98,148.17,11656.0,125.343,125.4954,125.3261,125.487,11656.0
2018-01-25 14:40:00,148.17,148.19,148.11,148.15,4829.0,125.487,125.5039,125.4362,125.47,4829.0
2018-01-25 14:45:00,148.15,148.16,148.04,148.15,13453.0,125.47,125.4785,125.3769,125.47,13453.0
2018-01-25 14:50:00,148.15,148.16,147.98,148.05,19983.0,125.47,125.4785,125.3261,125.3853,19983.0
2018-01-25 14:55:00,148.07,148.16,148.02,148.03,15416.0,125.4023,125.4785,125.3599,125.3684,15416.0
2018-01-25 15:00:00,148.06,148.08,147.95,148.06,13577.0,125.3938,125.4108,125.3007,125.3938,13577.0
2018-01-25 15:05:00,148.06,148.13,148.06,148.11,13318.0,125.3938,125.4531,125.3938,125.4362,13318.0
2018-01-25 15:10:00,148.1,148.15,147.94,148.15,23458.0,125.4277,125.47,125.2922,125.47,23458.0
2018-01-25 15:15:00,148.15,148.39,148.15,148.2,30891.0,125.47,125.6733,125.47,125.5124,30891.0
2018-01-25 15:20:00,148.19,148.35,148.18,148.32,18985.0,125.5039,125.6394,125.4954,125.614,18985.0
2018-01-25 15:25:00,148.33,148.44,148.29,148.41,17065.0,125.6225,125.7156,125.5886,125.6902,17065.0
2018-01-25 15:30:00,148.39,148.39,148.21,148.23,16930.0,125.6733,125.6733,125.5209,125.5378,16930.0
2018-01-25 15:35:00,148.22,148.24,148.15,148.24,14382.0,125.5293,125.5463,125.47,125.5463,14382.0
2018-01-25 15:40:00,148.25,148.3,148.18,148.18,29890.0,125.5547,125.5971,125.4954,125.4954,29890.0
2018-01-25 15:45:00,148.17,148.32,148.17,148.22,42758.0,125.487,125.614,125.487,125.5293,42758.0
2018-01-25 15:50:00,148.21,148.5,148.2,148.48,52172.0,125.5209,125.7665,125.5124,125.7495,52172.0
2018-01-25 15:55:00,148.45,148.58,148.45,148.49,80039.0,125.7241,125.8342,125.7241,125.758,80039.0
2018-01-26 09:30:00,149.4,149.63,148.26,149.21,75951.0,126.5287,126.7235,125.5632,126.3678,75951.0
2018-01-26 09:35:00,149.21,149.91,149.2,149.76,12553.0,126.3678,126.9606,126.3593,126.8336,12553.0
2018-01-26 09:40:00,149.78,150.0,149.72,149.86,16101.0,126.8505,127.0368,126.7997,126.9183,16101.0
2018-01-26 09:45:00,149.83,149.89,149.35,149.63,14248.0,126.8928,126.9437,126.4863,126.7235,14248.0
2018-01-26 09:50:00,149.59,149.66,149.23,149.36,21720.0,126.6896,126.7489,126.3847,126.4948,21720.0
2018-01-26 09:55:00,149.34,149.55,149.33,149.54,13347.0,126.4779,126.6557,126.4694,126.6472,13347.0
2018-01-26 10:00:00,149.54,149.81,149.49,149.77,25098.0,126.6472,126.8759,126.6049,126.842,25098.0
2018-01-26 10:05:00,149.73,149.85,149.57,149.81,18739.0,126.8082,126.9098,126.6727,126.8759,18739.0
2018-01-26 10:10:00,149.81,150.19,149.81,150.15,30376.0,126.8759,127.1977,126.8759,127.1639,30376.0
2018-01-26 10:15:00,150.11,150.14,149.87,150.08,24718.0,127.13,127.1554,126.9267,127.1046,24718.0
2018-01-26 10:20:00,150.07,150.08,149.82,149.96,23292.0,127.0961,127.1046,126.8844,127.0029,23292.0
2018-01-26 10:25:00,149.98,150.01,149.78,149.84,33914.0,127.0199,127.0453,126.8505,126.9013,33914.0
2018-01-26 10:30:00,149.82,150.08,149.82,150.08,43468.0,126.8844,127.1046,126.8844,127.1046,43468.0
2018-01-26 10:35:00,150.06,150.08,149.69,149.71,28727.0,127.0876,127.1046,126.7743,126.7912,28727.0
2018-01-26 10:40:00,149.67,149.86,149.64,149.75,13710.0,126.7573,126.9183,126.7319,126.8251,13710.0
2018-01-26 10:45:00,149.79,149.79,149.67,149.72,9641.0,126.859,126.859,126.7573,126.7997,9641.0
2018-01-26 10:50:00,149.73,149.75,149.13,149.13,39988.0,126.8082,126.8251,126.3,126.3,39988.0
2018-01-26 10:55:00,149.13,149.21,148.69,148.84,42664.0,126.3,126.3678,125.9274,126.0544,42664.0
2018-01-26 11:00:00,148.86,149.21,148.81,149.0,64385.0,126.0713,126.3678,126.029,126.1899,64385.0
2018-01-26 11:05:00,149.02,149.12,148.96,149.05,44440.0,126.2069,126.2915,126.156,126.2323,44440.0
2018-01-26 11:10:00,149.04,149.15,148.98,149.12,21220.0,126.2238,126.3169,126.173,126.2915,21220.0
2018-01-26 11:15:00,149.12,149.42,149.09,149.3,74860.0,126.2915,126.5456,126.2661,126.444,74860.0
2018-01-26 11:20:00,149.27,149.5,149.24,149.47,41219.0,126.4186,126.6134,126.3932,126.588,41219.0
2018-01-26 11:25:00,149.44,149.63,149.4,149.59,40405.0,126.5626,126.7235,126.5287,126.6896,40405.0
2018-01-26 11:30:00,149.57,149.58,149.14,149.2,28634.0,126.6727,126.6811,126.3085,126.3593,28634.0
2018-01-26 11:35:00,149.22,149.49,149.21,149.47,12710.0,126.3762,126.6049,126.3678,126.588,12710.0
2018-01-26 11:40:00,149.46,149.56,149.41,149.42,10860.0,126.5795,126.6642,126.5371,126.5456,10860.0
2018-01-26 11:45:00,149.45,149.49,149.39,149.47,10133.0,126.571,126.6049,126.5202,126.588,10133.0
2018-01-26 11:50:00,149.47,149.53,149.3,149.36,12596.0,126.588,126.6388,126.444,126.4948,12596.0
2018-01-26 11:55:00,149.35,149.46,149.27,149.39,11724.0,126.4863,126.5795,126.4186,126.5202,11724.0
2018-01-26 12:00:00,149.39,149.43,149.26,149.31,12783.0,126.5202,126.5541,126.4101,126.4525,12783.0
2018-01-26 12:05:00,149.31,149.4,149.24,149.37,13166.0,126.4525,126.5287,126.3932,126.5033,13166.0
2018-01-26 12:10:00,149.39,149.43,149.24,149.25,13164.0,126.5202,126.5541,126.3932,126.4016,13164.0
2018-01-26 12:15:00,149.27,149.27,149.19,149.19,10926.0,126.4186,126.4186,126.3508,126.3508,10926.0
2018-01-26 12:20:00,149.23,149.25,149.12,149.12,9640.0,126.3847,126.4016,126.2915,126.2915,9640.0
2018-01-26 12:25:00,149.12,149.18,149.09,149.18,18276.0,126.2915,126.3424,126.2661,126.3424,18276.0
2018-01-26 12:30:00,149.21,149.21,149.06,149.07,16011.0,126.3678,126.3678,126.2407,126.2492,16011.0
2018-01-26 12:35:00,149.06,149.15,149.05,149.13,8541.0,126.2407,126.3169,126.2323,126.3,8541.0
2018-01-26 12:40:00,149.1,149.2,149.1,149.2,9527.0,126.2746,126.3593,126.2746,126.3593,9527.0
2018-01-26 12:45:00,149.17,149.28,149.15,149.28,16633.0,126.3339,126.427,126.3169,126.427,16633.0
2018-01-26 12:50:00,149.25,149.3,149.22,149.22,12291.0,126.4016,126.444,126.3762,126.3762,12291.0
2018-01-26 12:55:00,149.22,149.26,149.12,149.12,9432.0,126.3762,126.4101,126.2915,126.2915,9432.0
2018-01-26 13:00:00,149.11,149.13,149.06,149.07,14934.0,126.2831,126.3,126.2407,126.2492,14934.0
2018-01-26 13:05:00,149.07,149.11,149.06,149.07,8486.0,126.2492,126.2831,126.2407,126.2492,8486.0
2018-01-26 13:10:00,149.06,149.09,148.95,148.96,10898.0,126.2407,126.2661,126.1476,126.156,10898.0
2018-01-26 13:15:00,148.96,148.99,148.85,148.87,15285.0,126.156,126.1814,126.0629,126.0798,15285.0
2018-01-26 13:20:00,148.86,149.03,148.85,148.97,9330.0,126.0713,126.2153,126.0629,126.1645,9330.0
2018-01-26 13:25:00,148.99,149.08,148.88,148.88,16804.0,126.1814,126.2577,126.0883,126.0883,16804.0
2018-01-26 13:30:00,148.86,148.87,148.51,148.65,21030.0,126.0713,126.0798,125.7749,125.8935,21030.0
2018-01-26 13:35:00,148.62,148.77,148.61,148.77,8261.0,125.8681,125.9951,125.8596,125.9951,8261.0
2018-01-26 13:40:00,148.76,148.79,148.72,148.77,19842.0,125.9867,126.0121,125.9528,125.9951,19842.0
2018-01-26 13:45:00,148.75,149.04,148.75,149.03,10909.0,125.9782,126.2238,125.9782,126.2153,10909.0
2018-01-26 13:50:00,149.03,149.06,148.84,148.86,19171.0,126.2153,126.2407,126.0544,126.0713,19171.0
2018-01-26 13:55:00,148.85,148.94,148.79,148.79,9095.0,126.0629,126.1391,126.0121,126.0121,9095.0
2018-01-26 14:00:00,148.81,148.9,148.77,148.89,7228.0,126.029,126.1052,125.9951,126.0968,7228.0
2018-01-26 14:05:00,148.89,148.89,148.71,148.78,9801.0,126.0968,126.0968,125.9443,126.0036,9801.0
2018-01-26 14:10:00,148.77,148.83,148.75,148.81,7623.0,125.9951,126.0459,125.9782,126.029,7623.0
2018-01-26 14:15:00,148.81,149.01,148.75,149.0,8177.0,126.029,126.1984,125.9782,126.1899,8177.0
2018-01-26 14:20:00,149.03,149.04,148.92,148.93,7993.0,126.2153,126.2238,126.1222,126.1306,7993.0
2018-01-26 14:25:00,148.92,148.99,148.89,148.97,11883.0,126.1222,126.1814,126.0968,126.1645,11883.0
2018-01-26 14:30:00,148.95,149.08,148.95,149.06,7715.0,126.1476,126.2577,126.1476,126.2407,7715.0
2018-01-26 14:35:00,149.06,149.11,149.05,149.08,7670.0,126.2407,126.2831,126.2323,126.2577,7670.0
2018-01-26 14:40:00,149.1,149.16,149.08,149.13,9230.0,126.2746,126.3254,126.2577,126.3,9230.0
2018-01-26 14:45:00,149.12,149.28,149.12,149.28,6635.0,126.2915,126.427,126.2915,126.427,6635.0
2018-01-26 14:50:00,149.3,149.3,149.12,149.12,9745.0,126.444,126.444,126.2915,126.2915,9745.0
2018-01-26 14:55:00,149.13,149.22,149.13,149.22,8506.0,126.3,126.3762,126.3,126.3762,8506.0
2018-01-26 15:00:00,149.22,149.36,149.21,149.31,10137.0,126.3762,126.4948,126.3678,126.4525,10137.0
2018-01-26 15:05:00,149.33,149.35,149.24,149.25,12773.0,126.4694,126.4863,126.3932,126.4016,12773.0
2018-01-26 15:10:00,149.24,149.29,149.18,149.26,21893.0,126.3932,126.4355,126.3424,126.4101,21893.0
2018-01-26 15:15:00,149.25,149.3,149.18,149.29,9165.0,126.4016,126.444,126.3424,126.4355,9165.0
2018-01-26 15:20:00,149.28,149.28,149.18,149.23,13481.0,126.427,126.427,126.3424,126.3847,13481.0
2018-01-26 15:25:00,149.23,149.24,149.1,149.19,10698.0,126.3847,126.3932,126.2746,126.3508,10698.0
2018-01-26 15:30:00,149.15,149.31,149.14,149.31,14449.0,126.3169,126.4525,126.3085,126.4525,14449.0
2018-01-26 15:35:00,149.3,149.37,149.26,149.33,16155.0,126.444,126.5033,126.4101,126.4694,16155.0
2018-01-26 15:40:00,149.33,149.35,149.3,149.3,40948.0,126.4694,126.4863,126.444,126.444,40948.0
2018-01-26 15:45:00,149.29,149.31,149.15,149.18,65095.0,126.4355,126.4525,126.3169,126.3424,65095.0
2018-01-26 15:50:00,149.18,149.2,149.14,149.2,51863.0,126.3424,126.3593,126.3085,126.3593,51863.0
2018-01-26 15:55:00,149.2,149.4,149.19,149.37,114351.0,126.3593,126.5287,126.3508,126.5033,114351.0
2018-01-29 09:30:00,149.52,149.69,149.01,149.61,50939.0,126.6303,126.7743,126.1984,126.7065,50939.0
2018-01-29 09:35:00,149.58,149.63,149.32,149.33,36779.0,126.6811,126.7235,126.4609,126.4694,36779.0
2018-01-29 09:40:00,149.24,149.36,148.84,149.0,23516.0,126.3932,126.4948,126.0544,126.1899,23516.0
2018-01-29 09:45:00,148.99,149.02,148.83,148.9,4106.0,126.1814,126.2069,126.0459,126.1052,4106.0
2018-01-29 09:50:00,148.88,148.95,148.74,148.95,20191.0,126.0883,126.1476,125.9697,126.1476,20191.0
2018-01-29 09:55:00,148.9,149.19,148.9,149.05,9168.0,126.1052,126.3508,126.1052,126.2323,9168.0
2018-01-29 10:00:00,149.02,149.05,148.8,148.81,17061.0,126.2069,126.2323,126.0205,126.029,17061.0
2018-01-29 10:05:00,148.8,149.06,148.8,149.06,15978.0,126.0205,126.2407,126.0205,126.2407,15978.0
2018-01-29 10:10:00,148.98,149.06,148.78,148.78,14451.0,126.173,126.2407,126.0036,126.0036,14451.0
2018-01-29 10:15:00,148.76,148.77,148.55,148.72,15403.0,125.9867,125.9951,125.8088,125.9528,15403.0
2018-01-29 10:20:00,148.74,149.05,148.65,149.05,17773.0,125.9697,126.2323,125.8935,126.2323,17773.0
2018-01-29 10:25:00,149.0,149.06,148.88,148.88,11704.0,126.1899,126.2407,126.0883,126.0883,11704.0
2018-01-29 10:30:00,148.88,148.92,148.7,148.76,12809.0,126.0883,126.1222,125.9358,125.9867,12809.0
2018-01-29 10:35:00,148.75,148.78,148.6,148.72,23435.0,125.9782,126.0036,125.8511,125.9528,23435.0
2018-01-29 10:40:00,148.75,148.89,148.65,148.87,12232.0,125.9782,126.0968,125.8935,126.0798,12232.0
2018-01-29 10:45:00,148.9,149.05,148.8,149.05,9352.0,126.1052,126.2323,126.0205,126.2323,9352.0
2018-01-29 10:50:00,149.06,149.18,149.04,149.04,12378.0,126.2407,126.3424,126.2238,126.2238,12378.0
2018-01-29 10:55:00,149.04,149.17,148.9,148.95,13046.0,126.2238,126.3339,126.1052,126.1476,13046.0
2018-01-29 11:00:00,148.96,149.0,148.67,148.75,22709.0,126.156,126.1899,125.9104,125.9782,22709.0
2018-01-29 11:05:00,148.76,148.95,148.71,148.88,22611.0,125.9867,126.1476,125.9443,126.0883,22611.0
2018-01-29 11:10:00,148.88,149.1,148.85,149.09,12487.0,126.0883,126.2746,126.0629,126.2661,12487.0
2018-01-29 11:15:00,149.09,149.14,149.02,149.09,10768.0,126.2661,126.3085,126.2069,126.2661,10768.0
2018-01-29 11:20:00,149.09,149.38,149.06,149.29,12871.0,126.2661,126.5117,126.2407,126.4355,12871.0
2018-01-29 11:25:00,149.27,149.49,149.19,149.49,15337.0,126.4186,126.6049,126.3508,126.6049,15337.0
2018-01-29 11:30:00,149.47,149.58,149.45,149.56,10088.0,126.588,126.6811,126.571,126.6642,10088.0
2018-01-29 11:35:00,149.53,149.55,149.39,149.39,13492.0,126.6388,126.6557,126.5202,126.5202,13492.0
2018-01-29 11:40:00,149.38,149.56,149.29,149.56,32720.0,126.5117,126.6642,126.4355,126.6642,32720.0
2018-01-29 11:45:00,149.58,149.6,149.04,149.06,42926.0,126.6811,126.6981,126.2238,126.2407,42926.0
2018-01-29 11:50:00,149.04,149.26,149.03,149.21,11902.0,126.2238,126.4101,126.2153,126.3678,11902.0
2018-01-29 11:55:00,149.21,149.22,149.05,149.07,14702.0,126.3678,126.3762,126.2323,126.2492,14702.0
2018-01-29 12:00:00,149.04,149.05,148.85,148.91,13997.0,126.2238,126.2323,126.0629,126.1137,13997.0
2018-01-29 12:05:00,148.92,149.02,148.87,148.89,16541.0,126.1222,126.2069,126.0798,126.0968,16541.0
2018-01-29 12:10:00,148.89,149.01,148.8,148.94,22259.0,126.0968,126.1984,126.0205,126.1391,22259.0
2018-01-29 12:15:00,148.99,149.24,148.96,149.24,5988.0,126.1814,126.3932,126.156,126.3932,5988.0
2018-01-29 12:20:00,149.23,149.24,149.08,149.09,3946.0,126.3847,126.3932,126.2577,126.2661,3946.0
2018-01-29 12:25:00,149.09,149.1,148.96,149.01,8326.0,126.2661,126.2746,126.156,126.1984,8326.0
2018-01-29 12:30:00,149.02,149.04,148.9,148.9,22715.0,126.2069,126.2238,126.1052,126.1052,22715.0
2018-01-29 12:35:00,148.93,149.17,148.91,149.12,9033.0,126.1306,126.3339,126.1137,126.2915,9033.0
2018-01-29 12:40:00,149.13,149.2,149.12,149.18,6412.0,126.3,126.3593,126.2915,126.3424,6412.0
2018-01-29 12:45:00,149.21,149.23,149.15,149.18,15080.0,126.3678,126.3847,126.3169,126.3424,15080.0
2018-01-29 12:50:00,149.19,149.27,149.17,149.2,11670.0,126.3508,126.4186,126.3339,126.3593,11670.0
2018-01-29 12:55:00,149.2,149.28,149.2,149.21,5820.0,126.3593,126.427,126.3593,126.3678,5820.0
2018-01-29 13:00:00,149.21,149.27,148.97,148.97,27584.0,126.3678,126.4186,126.1645,126.1645,27584.0
2018-01-29 13:05:00,149.02,149.22,149.02,149.08,10829.0,126.2069,126.3762,126.2069,126.2577,10829.0
2018-01-29 13:10:00,149.08,149.11,149.02,149.02,10831.0,126.2577,126.2831,126.2069,126.2069,10831.0
2018-01-29 13:15:00,149.07,149.2,149.04,149.13,12098.0,126.2492,126.3593,126.2238,126.3,12098.0
2018-01-29 13:20:00,149.12,149.18,149.1,149.13,5550.0,126.2915,126.3424,126.2746,126.3,5550.0
2018-01-29 13:25:00,149.13,149.19,149.05,149.11,8807.0,126.3,126.3508,126.2323,126.2831,8807.0
2018-01-29 13:30:00,149.12,149.12,149.05,149.07,5904.0,126.2915,126.2915,126.2323,126.2492,5904.0
2018-01-29 13:35:00,149.12,149.13,149.05,149.11,8207.0,126.2915,126.3,126.2323,126.2831,8207.0
2018-01-29 13:40:00,149.14,149.15,148.97,148.99,34499.0,126.3085,126.3169,126.1645,126.1814,34499.0
2018-01-29 13:45:00,149.01,149.14,149.01,149.03,9752.0,126.1984,126.3085,126.1984,126.2153,9752.0
2018-01-29 13:50:00,149.05,149.21,149.04,149.14,8691.0,126.2323,126.3678,126.2238,126.3085,8691.0
2018-01-29 13:55:00,149.13,149.17,149.02,149.06,11398.0,126.3,126.3339,126.2069,126.2407,11398.0
2018-01-29 14:00:00,149.09,149.23,149.09,149.16,7300.0,126.2661,126.3847,126.2661,126.3254,7300.0
2018-01-29 14:05:00,149.16,149.27,149.15,149.17,8250.0,126.3254,126.4186,126.3169,126.3339,8250.0
2018-01-29 14:10:00,149.18,149.3,149.15,149.27,10012.0,126.3424,126.444,126.3169,126.4186,10012.0
2018-01-29 14:15:00,149.3,149.38,149.25,149.25,12121.0,126.444,126.5117,126.4016,126.4016,12121.0
2018-01-29 14:20:00,149.24,149.33,149.22,149.23,8508.0,126.3932,126.4694,126.3762,126.3847,8508.0
2018-01-29 14:25:00,149.23,149.28,149.21,149.25,7948.0,126.3847,126.427,126.3678,126.4016,7948.0
2018-01-29 14:30:00,149.24,149.28,149.0,149.03,13743.0,126.3932,126.427,126.1899,126.2153,13743.0
2018-01-29 14:35:00,149.02,149.12,148.99,149.05,12349.0,126.2069,126.2915,126.1814,126.2323,12349.0
2018-01-29 14:40:00,149.02,149.12,149.0,149.06,11914.0,126.2069,126.2915,126.1899,126.2407,11914.0
2018-01-29 14:45:00,149.06,149.17,149.05,149.11,11218.0,126.2407,126.3339,126.2323,126.2831,11218.0
2018-01-29 14:50:00,149.11,149.16,149.02,149.02,10016.0,126.2831,126.3254,126.2069,126.2069,10016.0
2018-01-29 14:55:00,149.05,149.19,149.04,149.19,11641.0,126.2323,126.3508,126.2238,126.3508,11641.0
2018-01-29 15:00:00,149.21,149.24,149.15,149.21,11054.0,126.3678,126.3932,126.3169,126.3678,11054.0
2018-01-29 15:05:00,149.21,149.32,149.17,149.32,10855.0,126.3678,126.4609,126.3339,126.4609,10855.0
2018-01-29 15:10:00,149.36,149.42,149.33,149.39,8239.0,126.4948,126.5456,126.4694,126.5202,8239.0
2018-01-29 15:15:00,149.4,149.43,149.35,149.38,14334.0,126.5287,126.5541,126.4863,126.5117,14334.0
2018-01-29 15:20:00,149.39,149.4,149.16,149.19,8274.0,126.5202,126.5287,126.3254,126.3508,8274.0
2018-01-29 15:25:00,149.22,149.23,149.09,149.12,16451.0,126.3762,126.3847,126.2661,126.2915,16451.0
2018-01-29 15:30:00,149.1,149.17,149.07,149.1,18574.0,126.2746,126.3339,126.2492,126.2746,18574.0
2018-01-29 15:35:00,149.11,149.12,148.99,149.0,28815.0,126.2831,126.2915,126.1814,126.1899,28815.0
2018-01-29 15:40:00,148.99,149.16,148.97,149.1,46363.0,126.1814,126.3254,126.1645,126.2746,46363.0
2018-01-29 15:45:00,149.1,149.1,148.99,149.01,43747.0,126.2746,126.2746,126.1814,126.1984,43747.0
2018-01-29 15:50:00,149.0,149.06,148.92,149.05,58590.0,126.1899,126.2407,126.1222,126.2323,58590.0
2018-01-29 15:55:00,149.05,149.09,148.92,148.97,103798.0,126.2323,126.2661,126.1222,126.1645,103798.0
2018-01-30 09:30:00,148.69,149.12,148.0,148.84,63006.0,125.9274,126.2915,125.343,126.0544,63006.0
2018-01-30 09:35:00,148.97,149.76,148.96,149.73,16050.0,126.1645,126.8336,126.156,126.8082,16050.0
2018-01-30 09:40:00,149.73,149.94,149.49,149.49,29754.0,126.8082,126.986,126.6049,126.6049,29754.0
2018-01-30 09:45:00,149.5,150.02,149.33,150.02,32213.0,126.6134,127.0538,126.4694,127.0538,32213.0
2018-01-30 09:50:00,150.02,150.42,149.92,150.27,22193.0,127.0538,127.3925,126.9691,127.2655,22193.0
2018-01-30 09:55:00,150.32,150.38,149.71,149.71,35808.0,127.3078,127.3587,126.7912,126.7912,35808.0
2018-01-30 10:00:00,149.77,149.95,149.59,149.74,32627.0,126.842,126.9945,126.6896,126.8166,32627.0
2018-01-30 10:05:00,149.7,149.87,149.53,149.82,24389.0,126.7828,126.9267,126.6388,126.8844,24389.0
2018-01-30 10:10:00,149.79,149.8,149.61,149.67,32294.0,126.859,126.8674,126.7065,126.7573,32294.0
2018-01-30 10:15:00,149.67,149.67,149.21,149.23,17036.0,126.7573,126.7573,126.3678,126.3847,17036.0
2018-01-30 10:20:00,149.24,149.48,149.1,149.1,9868.0,126.3932,126.5964,126.2746,126.2746,9868.0
2018-01-30 10:25:00,149.08,149.22,148.99,149.19,34167.0,126.2577,126.3762,126.1814,126.3508,34167.0
2018-01-30 10:30:00,149.16,149.48,149.08,149.48,22507.0,126.3254,126.5964,126.2577,126.5964,22507.0
2018-01-30 10:35:00,149.5,149.56,149.33,149.4,14079.0,126.6134,126.6642,126.4694,126.5287,14079.0
2018-01-30 10:40:00,149.35,149.39,149.11,149.2,14236.0,126.4863,126.5202,126.2831,126.3593,14236.0
2018-01-30 10:45:00,149.2,149.2,148.92,148.92,25352.0,126.3593,126.3593,126.1222,126.1222,25352.0
2018-01-30 10:50:00,148.94,149.04,148.87,148.94,11822.0,126.1391,126.2238,126.0798,126.1391,11822.0
2018-01-30 10:55:00,148.98,149.05,148.44,148.78,46306.0,126.173,126.2323,125.7156,126.0036,46306.0
2018-01-30 11:00:00,148.78,149.04,148.74,148.91,42025.0,126.0036,126.2238,125.9697,126.1137,42025.0
2018-01-30 11:05:00,148.96,149.1,148.91,149.1,17406.0,126.156,126.2746,126.1137,126.2746,17406.0
2018-01-30 11:10:00,149.1,149.19,148.95,149.19,14978.0,126.2746,126.3508,126.1476,126.3508,14978.0
2018-01-30 11:15:00,149.11,149.11,148.89,149.04,21485.0,126.2831,126.2831,126.0968,126.2238,21485.0
2018-01-30 11:20:00,149.07,149.16,148.97,149.0,14355.0,126.2492,126.3254,126.1645,126.1899,14355.0
2018-01-30 11:25:00,148.98,149.08,148.89,148.98,13778.0,126.173,126.2577,126.0968,126.173,13778.0
2018-01-30 11:30:00,148.94,149.06,148.88,148.98,16906.0,126.1391,126.2407,126.0883,126.173,16906.0
2018-01-30 11:35:00,148.95,149.1,148.95,149.1,7799.0,126.1476,126.2746,126.1476,126.2746,7799.0
2018-01-30 11:40:00,149.09,149.23,149.08,149.19,12172.0,126.2661,126.3847,126.2577,126.3508,12172.0
2018-01-30 11:45:00,149.22,149.22,148.98,148.98,12232.0,126.3762,126.3762,126.173,126.173,12232.0
2018-01-30 11:50:00,148.97,149.03,148.9,148.97,13377.0,126.1645,126.2153,126.1052,126.1645,13377.0
2018-01-30 11:55:00,148.98,148.99,148.78,148.85,18351.0,126.173,126.1814,126.0036,126.0629,18351.0
2018-01-30 12:00:00,148.84,148.91,148.73,148.75,21625.0,126.0544,126.1137,125.9612,125.9782,21625.0
2018-01-30 12:05:00,148.74,148.89,148.68,148.89,20294.0,125.9697,126.0968,125.9189,126.0968,20294.0
2018-01-30 12:10:00,148.9,148.97,148.85,148.93,8576.0,126.1052,126.1645,126.0629,126.1306,8576.0
2018-01-30 12:15:00,148.93,148.95,148.81,148.81,16970.0,126.1306,126.1476,126.029,126.029,16970.0
2018-01-30 12:20:00,148.78,148.8,148.69,148.71,17941.0,126.0036,126.0205,125.9274,125.9443,17941.0
2018-01-30 12:25:00,148.71,148.72,148.6,148.64,16384.0,125.9443,125.9528,125.8511,125.885,16384.0
2018-01-30 12:30:00,148.64,148.98,148.64,148.97,12201.0,125.885,126.173,125.885,126.1645,12201.0
2018-01-30 12:35:00,148.97,149.0,148.93,148.95,27570.0,126.1645,126.1899,126.1306,126.1476,27570.0
2018-01-30 12:40:00,148.95,149.08,148.84,148.87,26874.0,126.1476,126.2577,126.0544,126.0798,26874.0
2018-01-30 12:45:00,148.87,148.89,148.63,148.65,35019.0,126.0798,126.0968,125.8766,125.8935,35019.0
2018-01-30 12:50:00,148.65,148.68,148.56,148.65,41884.0,125.8935,125.9189,125.8173,125.8935,41884.0
2018-01-30 12:55:00,148.64,148.68,148.57,148.6,47940.0,125.885,125.9189,125.8257,125.8511,47940.0
2018-01-30 13:00:00,148.62,148.78,148.55,148.67,23598.0,125.8681,126.0036,125.8088,125.9104,23598.0
2018-01-30 13:05:00,148.64,148.83,148.6,148.82,26307.0,125.885,126.0459,125.8511,126.0375,26307.0
2018-01-30 13:10:00,148.81,148.91,148.8,148.87,11405.0,126.029,126.1137,126.0205,126.0798,11405.0
2018-01-30 13:15:00,148.91,149.16,148.91,149.02,6285.0,126.1137,126.3254,126.1137,126.2069,6285.0
2018-01-30 13:20:00,149.0,149.05,148.82,148.82,9817.0,126.1899,126.2323,126.0375,126.0375,9817.0
2018-01-30 13:25:00,148.88,148.97,148.86,148.92,7526.0,126.0883,126.1645,126.0713,126.1222,7526.0
2018-01-30 13:30:00,148.93,149.02,148.88,149.0,6877.0,126.1306,126.2069,126.0883,126.1899,6877.0
2018-01-30 13:35:00,148.99,149.11,148.89,149.04,7897.0,126.1814,126.2831,126.0968,126.2238,7897.0
2018-01-30 13:40:00,149.03,149.11,149.01,149.07,5323.0,126.2153,126.2831,126.1984,126.2492,5323.0
2018-01-30 13:45:00,149.07,149.12,148.98,148.98,10357.0,126.2492,126.2915,126.173,126.173,10357.0
2018-01-30 13:50:00,148.97,149.02,148.87,148.94,11828.0,126.1645,126.2069,126.0798,126.1391,11828.0
2018-01-30 13:55:00,148.93,148.93,148.82,148.83,8848.0,126.1306,126.1306,126.0375,126.0459,8848.0
2018-01-30 14:00:00,148.84,148.89,148.79,148.89,20335.0,126.0544,126.0968,126.0121,126.0968,20335.0
2018-01-30 14:05:00,148.91,148.97,148.85,148.9,12955.0,126.1137,126.1645,126.0629,126.1052,12955.0
2018-01-30 14:10:00,148.88,149.01,148.83,148.94,17285.0,126.0883,126.1984,126.0459,126.1391,17285.0
2018-01-30 14:15:00,148.93,148.94,148.82,148.88,12030.0,126.1306,126.1391,126.0375,126.0883,12030.0
2018-01-30 14:20:00,148.88,148.93,148.83,148.89,10733.0,126.0883,126.1306,126.0459,126.0968,10733.0
2018-01-30 14:25:00,148.93,149.04,148.93,149.04,12245.0,126.1306,126.2238,126.1306,126.2238,12245.0
2018-01-30 14:30:00,149.02,149.02,148.79,148.84,14586.0,126.2069,126.2069,126.0121,126.0544,14586.0
2018-01-30 14:35:00,148.85,148.93,148.82,148.89,17767.0,126.0629,126.1306,126.0375,126.0968,17767.0
2018-01-30 14:40:00,148.87,148.88,148.77,148.79,9600.0,126.0798,126.0883,125.9951,126.0121,9600.0
2018-01-30 14:45:00,148.8,148.81,148.71,148.78,8146.0,126.0205,126.029,125.9443,126.0036,8146.0
2018-01-30 14:50:00,148.78,148.88,148.72,148.88,11887.0,126.0036,126.0883,125.9528,126.0883,11887.0
2018-01-30 14:55:00,148.88,148.92,148.73,148.74,10360.0,126.0883,126.1222,125.9612,125.9697,10360.0
2018-01-30 15:00:00,148.76,148.95,148.7,148.92,13306.0,125.9867,126.1476,125.9358,126.1222,13306.0
2018-01-30 15:05:00,148.91,149.01,148.83,148.93,12028.0,126.1137,126.1984,126.0459,126.1306,12028.0
2018-01-30 15:10:00,148.93,149.05,148.92,149.01,9219.0,126.1306,126.2323,126.1222,126.1984,9219.0
2018-01-30 15:15:00,149.0,149.12,148.99,149.06,14919.0,126.1899,126.2915,126.1814,126.2407,14919.0
2018-01-30 15:20:00,149.05,149.06,148.89,148.95,15695.0,126.2323,126.2407,126.0968,126.1476,15695.0
2018-01-30 15:25:00,148.95,148.97,148.89,148.94,20133.0,126.1476,126.1645,126.0968,126.1391,20133.0
2018-01-30 15:30:00,148.96,148.98,148.87,148.89,25963.0,126.156,126.173,126.0798,126.0968,25963.0
2018-01-30 15:35:00,148.9,149.11,148.9,148.97,25723.0,126.1052,126.2831,126.1052,126.1645,25723.0
2018-01-30 15:40:00,148.99,149.02,148.93,148.98,30447.0,126.1814,126.2069,126.1306,126.173,30447.0
2018-01-30 15:45:00,148.97,149.06,148.85,148.9,48080.0,126.1645,126.2407,126.0629,126.1052,48080.0
2018-01-30 15:50:00,148.9,148.96,148.84,148.86,42996.0,126.1052,126.156,126.0544,126.0713,42996.0
2018-01-30 15:55:00,148.86,148.92,148.7,148.73,145556.0,126.0713,126.1222,125.9358,125.9612,145556.0
2018-01-31 09:30:00,148.31,149.61,147.72,149.61,55471.0,125.6055,126.7065,125.1059,126.7065,55471.0
2018-01-31 09:35:00,149.84,149.84,148.74,148.95,15248.0,126.9013,126.9013,125.9697,126.1476,15248.0
2018-01-31 09:40:00,149.03,149.22,148.85,149.11,21216.0,126.2153,126.3762,126.0629,126.2831,21216.0
2018-01-31 09:45:00,148.94,149.31,148.75,149.14,10830.0,126.1391,126.4525,125.9782,126.3085,10830.0
2018-01-31 09:50:00,149.15,149.47,149.14,149.18,12754.0,126.3169,126.588,126.3085,126.3424,12754.0
2018-01-31 09:55:00,149.2,149.21,148.47,148.53,34490.0,126.3593,126.3678,125.741,125.7919,34490.0
2018-01-31 10:00:00,148.57,148.73,148.34,148.64,48579.0,125.8257,125.9612,125.631,125.885,48579.0
2018-01-31 10:05:00,148.58,148.75,148.52,148.7,17754.0,125.8342,125.9782,125.7834,125.9358,17754.0
2018-01-31 10:10:00,148.72,148.81,148.62,148.78,12887.0,125.9528,126.029,125.8681,126.0036,12887.0
2018-01-31 10:15:00,148.75,149.08,148.71,149.04,10172.0,125.9782,126.2577,125.9443,126.2238,10172.0
2018-01-31 10:20:00,149.11,149.11,148.82,148.95,11910.0,126.2831,126.2831,126.0375,126.1476,11910.0
2018-01-31 10:25:00,148.96,148.99,148.79,148.86,11349.0,126.156,126.1814,126.0121,126.0713,11349.0
2018-01-31 10:30:00,148.9,149.1,148.9,149.0,10531.0,126.1052,126.2746,126.1052,126.1899,10531.0
2018-01-31 10:35:00,149.01,149.04,148.86,148.88,8884.0,126.1984,126.2238,126.0713,126.0883,8884.0
2018-01-31 10:40:00,148.88,149.03,148.8,148.95,18397.0,126.0883,126.2153,126.0205,126.1476,18397.0
2018-01-31 10:45:00,148.89,149.09,148.82,149.09,17350.0,126.0968,126.2661,126.0375,126.2661,17350.0
2018-01-31 10:50:00,149.11,149.22,148.92,149.11,12771.0,126.2831,126.3762,126.1222,126.2831,12771.0
2018-01-31 10:55:00,149.05,149.14,149.0,149.11,9135.0,126.2323,126.3085,126.1899,126.2831,9135.0
2018-01-31 11:00:00,149.14,149.35,149.09,149.3,9484.0,126.3085,126.4863,126.2661,126.444,9484.0
2018-01-31 11:05:00,149.35,149.42,149.3,149.38,8286.0,126.4863,126.5456,126.444,126.5117,8286.0
2018-01-31 11:10:00,149.37,149.53,149.3,149.4,17942.0,126.5033,126.6388,126.444,126.5287,17942.0
2018-01-31 11:15:00,149.33,149.48,149.31,149.45,10700.0,126.4694,126.5964,126.4525,126.571,10700.0
2018-01-31 11:20:00,149.47,149.55,149.42,149.45,9113.0,126.588,126.6557,126.5456,126.571,9113.0
2018-01-31 11:25:00,149.46,149.48,149.32,149.35,11011.0,126.5795,126.5964,126.4609,126.4863,11011.0
2018-01-31 11:30:00,149.33,149.41,149.28,149.4,11828.0,126.4694,126.5371,126.427,126.5287,11828.0
2018-01-31 11:35:00,149.37,149.42,149.27,149.3,9480.0,126.5033,126.5456,126.4186,126.444,9480.0
2018-01-31 11:40:00,149.31,149.36,149.29,149.35,7499.0,126.4525,126.4948,126.4355,126.4863,7499.0
2018-01-31 11:45:00,149.34,149.42,149.32,149.4,6650.0,126.4779,126.5456,126.4609,126.5287,6650.0
2018-01-31 11:50:00,149.38,149.4,149.29,149.29,9154.0,126.5117,126.5287,126.4355,126.4355,9154.0
2018-01-31 11:55:00,149.3,149.3,149.09,149.16,10776.0,126.444,126.444,126.2661,126.3254,10776.0
2018-01-31 12:00:00,149.19,149.35,149.11,149.34,5726.0,126.3508,126.4863,126.2831,126.4779,5726.0
2018-01-31 12:05:00,149.33,149.35,149.28,149.33,5955.0,126.4694,126.4863,126.427,126.4694,5955.0
2018-01-31 12:10:00,149.31,149.4,149.24,149.3,6873.0,126.4525,126.5287,126.3932,126.444,6873.0
2018-01-31 12:15:00,149.33,149.44,149.23,149.44,15227.0,126.4694,126.5626,126.3847,126.5626,15227.0
2018-01-31 12:20:00,149.41,149.62,149.4,149.62,6538.0,126.5371,126.715,126.5287,126.715,6538.0
2018-01-31 12:25:00,149.57,149.65,149.56,149.6,4892.0,126.6727,126.7404,126.6642,126.6981,4892.0
2018-01-31 12:30:00,149.62,149.73,149.53,149.65,12871.0,126.715,126.8082,126.6388,126.7404,12871.0
2018-01-31 12:35:00,149.61,149.8,149.61,149.8,4145.0,126.7065,126.8674,126.7065,126.8674,4145.0
2018-01-31 12:40:00,149.81,149.89,149.79,149.86,3256.0,126.8759,126.9437,126.859,126.9183,3256.0
2018-01-31 12:45:00,149.88,149.98,149.87,149.9,7122.0,126.9352,127.0199,126.9267,126.9521,7122.0
2018-01-31 12:50:00,149.91,149.93,149.88,149.92,6915.0,126.9606,126.9775,126.9352,126.9691,6915.0
2018-01-31 12:55:00,149.89,149.94,149.82,149.91,3661.0,126.9437,126.986,126.8844,126.9606,3661.0
2018-01-31 13:00:00,149.94,149.96,149.77,149.86,7841.0,126.986,127.0029,126.842,126.9183,7841.0
2018-01-31 13:05:00,149.87,149.94,149.87,149.89,4150.0,126.9267,126.986,126.9267,126.9437,4150.0
2018-01-31 13:10:00,149.91,149.98,149.9,149.95,4451.0,126.9606,127.0199,126.9521,126.9945,4451.0
2018-01-31 13:15:00,149.94,149.97,149.88,149.96,7893.0,126.986,127.0114,126.9352,127.0029,7893.0
2018-01-31 13:20:00,149.98,150.01,149.91,149.94,8913.0,127.0199,127.0453,126.9606,126.986,8913.0
2018-01-31 13:25:00,149.92,149.94,149.8,149.82,6284.0,126.9691,126.986,126.8674,126.8844,6284.0
2018-01-31 13:30:00,149.84,149.97,149.77,149.94,5296.0,126.9013,127.0114,126.842,126.986,5296.0
2018-01-31 13:35:00,149.92,149.93,149.86,149.88,4147.0,126.9691,126.9775,126.9183,126.9352,4147.0
2018-01-31 13:40:00,149.93,149.99,149.91,149.91,6597.0,126.9775,127.0284,126.9606,126.9606,6597.0
2018-01-31 13:45:00,149.92,150.08,149.92,150.07,6509.0,126.9691,127.1046,126.9691,127.0961,6509.0
2018-01-31 13:50:00,150.07,150.11,150.02,150.09,6490.0,127.0961,127.13,127.0538,127.113,6490.0
2018-01-31 13:55:00,150.06,150.1,150.0,150.06,6541.0,127.0876,127.1215,127.0368,127.0876,6541.0
2018-01-31 14:00:00,150.03,150.18,149.89,149.89,16303.0,127.0622,127.1893,126.9437,126.9437,16303.0
2018-01-31 14:05:00,149.86,149.97,149.85,149.91,8367.0,126.9183,127.0114,126.9098,126.9606,8367.0
2018-01-31 14:10:00,149.94,150.02,149.82,149.87,12502.0,126.986,127.0538,126.8844,126.9267,12502.0
2018-01-31 14:15:00,149.89,150.13,149.87,150.04,12688.0,126.9437,127.1469,126.9267,127.0707,12688.0
2018-01-31 14:20:00,150.03,150.04,149.75,149.76,17879.0,127.0622,127.0707,126.8251,126.8336,17879.0
2018-01-31 14:25:00,149.8,149.96,149.76,149.87,13039.0,126.8674,127.0029,126.8336,126.9267,13039.0
2018-01-31 14:30:00,149.85,149.91,149.77,149.89,7929.0,126.9098,126.9606,126.842,126.9437,7929.0
2018-01-31 14:35:00,149.86,150.0,149.81,149.88,16266.0,126.9183,127.0368,126.8759,126.9352,16266.0
2018-01-31 14:40:00,149.86,150.08,149.84,149.86,10125.0,126.9183,127.1046,126.9013,126.9183,10125.0
2018-01-31 14:45:00,149.86,149.93,149.56,149.56,11172.0,126.9183,126.9775,126.6642,126.6642,11172.0
2018-01-31 14:50:00,149.51,149.75,149.36,149.71,14834.0,126.6218,126.8251,126.4948,126.7912,14834.0
2018-01-31 14:55:00,149.71,149.76,149.55,149.63,10595.0,126.7912,126.8336,126.6557,126.7235,10595.0
2018-01-31 15:00:00,149.62,149.63,149.43,149.45,16981.0,126.715,126.7235,126.5541,126.571,16981.0
2018-01-31 15:05:00,149.44,149.66,149.37,149.59,18869.0,126.5626,126.7489,126.5033,126.6896,18869.0
2018-01-31 15:10:00,149.6,149.62,149.4,149.42,15314.0,126.6981,126.715,126.5287,126.5456,15314.0
2018-01-31 15:15:00,149.39,149.58,149.35,149.5,17070.0,126.5202,126.6811,126.4863,126.6134,17070.0
2018-01-31 15:20:00,149.5,149.64,149.47,149.63,12870.0,126.6134,126.7319,126.588,126.7235,12870.0
2018-01-31 15:25:00,149.59,149.72,149.56,149.65,24352.0,126.6896,126.7997,126.6642,126.7404,24352.0
2018-01-31 15:30:00,149.65,149.78,149.6,149.71,14563.0,126.7404,126.8505,126.6981,126.7912,14563.0
2018-01-31 15:35:00,149.72,149.78,149.63,149.64,19365.0,126.7997,126.8505,126.7235,126.7319,19365.0
2018-01-31 15:40:00,149.67,149.83,149.66,149.74,22978.0,126.7573,126.8928,126.7489,126.8166,22978.0
2018-01-31 15:45:00,149.76,149.91,149.7,149.74,34447.0,126.8336,126.9606,126.7828,126.8166,34447.0
2018-01-31 15:50:00,149.72,149.94,149.69,149.88,33150.0,126.7997,126.986,126.7743,126.9352,33150.0
2018-01-31 15:55:00,149.89,150.02,149.84,149.92,74244.0,126.9437,127.0538,126.9013,126.9691,74244.0
2018-02-01 09:30:00,149.68,150.48,149.59,150.32,41974.0,126.7658,127.4433,126.6896,127.3078,41974.0
2018-02-01 09:35:00,150.48,150.48,149.34,149.36,21541.0,127.4433,127.4433,126.4779,126.4948,21541.0
2018-02-01 09:40:00,149.46,149.7,148.98,149.0,16307.0,126.5795,126.7828,126.173,126.1899,16307.0
2018-02-01 09:45:00,148.91,149.61,148.91,149.4,20999.0,126.1137,126.7065,126.1137,126.5287,20999.0
2018-02-01 09:50:00,149.48,149.8,149.41,149.41,18029.0,126.5964,126.8674,126.5371,126.5371,18029.0
2018-02-01 09:55:00,149.44,149.51,149.06,149.33,28030.0,126.5626,126.6218,126.2407,126.4694,28030.0
2018-02-01 10:00:00,149.26,149.27,149.02,149.1,16199.0,126.4101,126.4186,126.2069,126.2746,16199.0
2018-02-01 10:05:00,149.12,149.47,149.11,149.28,13619.0,126.2915,126.588,126.2831,126.427,13619.0
2018-02-01 10:10:00,149.26,149.49,149.11,149.49,29275.0,126.4101,126.6049,126.2831,126.6049,29275.0
2018-02-01 10:15:00,149.44,149.56,149.24,149.3,13895.0,126.5626,126.6642,126.3932,126.444,13895.0
2018-02-01 10:20:00,149.31,149.5,149.25,149.28,10557.0,126.4525,126.6134,126.4016,126.427,10557.0
2018-02-01 10:25:00,149.31,149.39,149.17,149.37,8602.0,126.4525,126.5202,126.3339,126.5033,8602.0
2018-02-01 10:30:00,149.34,149.37,149.1,149.26,47567.0,126.4779,126.5033,126.2746,126.4101,47567.0
2018-02-01 10:35:00,149.24,149.35,149.09,149.17,13628.0,126.3932,126.4863,126.2661,126.3339,13628.0
2018-02-01 10:40:00,149.09,149.2,149.03,149.03,7070.0,126.2661,126.3593,126.2153,126.2153,7070.0
2018-02-01 10:45:00,149.02,149.08,148.91,148.95,13119.0,126.2069,126.2577,126.1137,126.1476,13119.0
2018-02-01 10:50:00,148.99,149.09,148.8,148.98,25419.0,126.1814,126.2661,126.0205,126.173,25419.0
2018-02-01 10:55:00,148.98,149.12,148.96,149.09,7604.0,126.173,126.2915,126.156,126.2661,7604.0
2018-02-01 11:00:00,149.1,149.35,149.08,149.24,11675.0,126.2746,126.4863,126.2577,126.3932,11675.0
2018-02-01 11:05:00,149.26,149.5,149.13,149.32,8174.0,126.4101,126.6134,126.3,126.4609,8174.0
2018-02-01 11:10:00,149.33,149.51,149.32,149.49,8040.0,126.4694,126.6218,126.4609,126.6049,8040.0
2018-02-01 11:15:00,149.53,149.63,149.48,149.59,9300.0,126.6388,126.7235,126.5964,126.6896,9300.0
2018-02-01 11:20:00,149.58,149.75,149.5,149.75,6825.0,126.6811,126.8251,126.6134,126.8251,6825.0
2018-02-01 11:25:00,149.8,149.83,149.71,149.73,5935.0,126.8674,126.8928,126.7912,126.8082,5935.0
2018-02-01 11:30:00,149.72,150.03,149.71,150.03,13225.0,126.7997,127.0622,126.7912,127.0622,13225.0
2018-02-01 11:35:00,149.97,150.07,149.9,149.9,9506.0,127.0114,127.0961,126.9521,126.9521,9506.0
2018-02-01 11:40:00,149.9,150.08,149.87,149.99,8845.0,126.9521,127.1046,126.9267,127.0284,8845.0
2018-02-01 11:45:00,149.99,150.0,149.89,149.91,7934.0,127.0284,127.0368,126.9437,126.9606,7934.0
2018-02-01 11:50:00,149.93,150.11,149.91,150.11,3833.0,126.9775,127.13,126.9606,127.13,3833.0
2018-02-01 11:55:00,150.12,150.19,150.07,150.15,5281.0,127.1385,127.1977,127.0961,127.1639,5281.0
2018-02-01 12:00:00,150.14,150.15,149.94,150.01,8764.0,127.1554,127.1639,126.986,127.0453,8764.0
2018-02-01 12:05:00,150.07,150.1,149.98,149.98,6200.0,127.0961,127.1215,127.0199,127.0199,6200.0
2018-02-01 12:10:00,150.01,150.07,149.96,150.04,9145.0,127.0453,127.0961,127.0029,127.0707,9145.0
2018-02-01 12:15:00,150.02,150.13,150.02,150.11,4706.0,127.0538,127.1469,127.0538,127.13,4706.0
2018-02-01 12:20:00,150.09,150.12,149.92,149.92,5825.0,127.113,127.1385,126.9691,126.9691,5825.0
2018-02-01 12:25:00,149.94,149.95,149.81,149.81,5956.0,126.986,126.9945,126.8759,126.8759,5956.0
2018-02-01 12:30:00,149.83,149.9,149.8,149.9,7809.0,126.8928,126.9521,126.8674,126.9521,7809.0
2018-02-01 12:35:00,149.96,150.04,149.95,149.96,7820.0,127.0029,127.0707,126.9945,127.0029,7820.0
2018-02-01 12:40:00,150.01,150.01,149.86,149.91,5000.0,127.0453,127.0453,126.9183,126.9606,5000.0
2018-02-01 12:45:00,149.97,150.03,149.92,149.95,7429.0,127.0114,127.0622,126.9691,126.9945,7429.0
2018-02-01 12:50:00,149.92,150.02,149.91,149.92,10938.0,126.9691,127.0538,126.9606,126.9691,10938.0
2018-02-01 12:55:00,149.93,149.94,149.84,149.86,6013.0,126.9775,126.986,126.9013,126.9183,6013.0
2018-02-01 13:00:00,149.83,149.97,149.81,149.97,7976.0,126.8928,127.0114,126.8759,127.0114,7976.0
2018-02-01 13:05:00,149.99,150.04,149.95,150.04,4400.0,127.0284,127.0707,126.9945,127.0707,4400.0
2018-02-01 13:10:00,150.04,150.24,150.04,150.13,3621.0,127.0707,127.2401,127.0707,127.1469,3621.0
2018-02-01 13:15:00,150.17,150.21,150.15,150.18,2400.0,127.1808,127.2147,127.1639,127.1893,2400.0
2018-02-01 13:20:00,150.24,150.24,150.12,150.17,5200.0,127.2401,127.2401,127.1385,127.1808,5200.0
2018-02-01 13:25:00,150.18,150.29,150.18,150.27,3023.0,127.1893,127.2824,127.1893,127.2655,3023.0
2018-02-01 13:30:00,150.28,150.3,150.21,150.21,3200.0,127.274,127.2909,127.2147,127.2147,3200.0
2018-02-01 13:35:00,150.21,150.21,150.13,150.16,4279.0,127.2147,127.2147,127.1469,127.1723,4279.0
2018-02-01 13:40:00,150.16,150.16,150.01,150.01,13381.0,127.1723,127.1723,127.0453,127.0453,13381.0
2018-02-01 13:45:00,150.05,150.16,150.0,150.16,5690.0,127.0792,127.1723,127.0368,127.1723,5690.0
2018-02-01 13:50:00,150.18,150.2,149.98,150.01,6420.0,127.1893,127.2062,127.0199,127.0453,6420.0
2018-02-01 13:55:00,150.05,150.13,149.98,150.03,5425.0,127.0792,127.1469,127.0199,127.0622,5425.0
2018-02-01 14:00:00,150.04,150.1,149.93,149.94,6209.0,127.0707,127.1215,126.9775,126.986,6209.0
2018-02-01 14:05:00,149.94,149.98,149.88,149.93,7647.0,126.986,127.0199,126.9352,126.9775,7647.0
2018-02-01 14:10:00,149.95,149.95,149.81,149.81,9569.0,126.9945,126.9945,126.8759,126.8759,9569.0
2018-02-01 14:15:00,149.85,149.94,149.7,149.7,12637.0,126.9098,126.986,126.7828,126.7828,12637.0
2018-02-01 14:20:00,149.71,149.74,149.46,149.72,16486.0,126.7912,126.8166,126.5795,126.7997,16486.0
2018-02-01 14:25:00,149.71,149.8,149.63,149.8,14387.0,126.7912,126.8674,126.7235,126.8674,14387.0
2018-02-01 14:30:00,149.75,149.85,149.71,149.79,8176.0,126.8251,126.9098,126.7912,126.859,8176.0
2018-02-01 14:35:00,149.82,149.97,149.76,149.86,12200.0,126.8844,127.0114,126.8336,126.9183,12200.0
2018-02-01 14:40:00,149.88,149.94,149.85,149.89,6121.0,126.9352,126.986,126.9098,126.9437,6121.0
2018-02-01 14:45:00,149.89,150.01,149.87,149.97,8332.0,126.9437,127.0453,126.9267,127.0114,8332.0
2018-02-01 14:50:00,150.02,150.02,149.88,149.91,8214.0,127.0538,127.0538,126.9352,126.9606,8214.0
2018-02-01 14:55:00,149.93,150.0,149.88,149.98,10218.0,126.9775,127.0368,126.9352,127.0199,10218.0
2018-02-01 15:00:00,149.98,150.05,149.86,149.86,21555.0,127.0199,127.0792,126.9183,126.9183,21555.0
2018-02-01 15:05:00,149.87,150.02,149.83,150.0,15001.0,126.9267,127.0538,126.8928,127.0368,15001.0
2018-02-01 15:10:00,150.0,150.03,149.88,149.96,11966.0,127.0368,127.0622,126.9352,127.0029,11966.0
2018-02-01 15:15:00,149.96,150.02,149.77,149.79,20558.0,127.0029,127.0538,126.842,126.859,20558.0
2018-02-01 15:20:00,149.79,149.81,149.69,149.78,14555.0,126.859,126.8759,126.7743,126.8505,14555.0
2018-02-01 15:25:00,149.78,149.84,149.67,149.7,15183.0,126.8505,126.9013,126.7573,126.7828,15183.0
2018-02-01 15:30:00,149.67,149.75,149.59,149.73,35318.0,126.7573,126.8251,126.6896,126.8082,35318.0
2018-02-01 15:35:00,149.74,149.79,149.69,149.7,15836.0,126.8166,126.859,126.7743,126.7828,15836.0
2018-02-01 15:40:00,149.65,149.68,149.53,149.62,35085.0,126.7404,126.7658,126.6388,126.715,35085.0
2018-02-01 15:45:00,149.61,149.69,149.6,149.68,38761.0,126.7065,126.7743,126.6981,126.7658,38761.0
2018-02-01 15:50:00,149.69,149.86,149.69,149.73,43190.0,126.7743,126.9183,126.7743,126.8082,43190.0
2018-02-01 15:55:00,149.71,150.07,149.69,149.99,100683.0,126.7912,127.0961,126.7743,127.0284,100683.0
2018-02-02 09:30:00,149.69,150.45,149.48,150.26,44260.0,126.7743,127.4179,126.5964,127.257,44260.0
2018-02-02 09:35:00,150.35,150.43,149.56,149.62,18887.0,127.3332,127.401,126.6642,126.715,18887.0
2018-02-02 09:40:00,149.45,150.01,149.34,149.57,15656.0,126.571,127.0453,126.4779,126.6727,15656.0
2018-02-02 09:45:00,149.53,149.71,149.35,149.67,21024.0,126.6388,126.7912,126.4863,126.7573,21024.0
2018-02-02 09:50:00,149.65,150.14,149.54,149.86,25113.0,126.7404,127.1554,126.6472,126.9183,25113.0
2018-02-02 09:55:00,149.84,150.09,149.77,149.84,8200.0,126.9013,127.113,126.842,126.9013,8200.0
2018-02-02 10:00:00,149.76,150.05,149.61,150.05,17832.0,126.8336,127.0792,126.7065,127.0792,17832.0
2018-02-02 10:05:00,149.99,150.55,149.93,150.11,23323.0,127.0284,127.5026,126.9775,127.13,23323.0
2018-02-02 10:10:00,150.17,150.4,150.12,150.28,13299.0,127.1808,127.3756,127.1385,127.274,13299.0
2018-02-02 10:15:00,150.22,150.26,149.91,150.14,12984.0,127.2231,127.257,126.9606,127.1554,12984.0
2018-02-02 10:20:00,150.04,150.11,149.7,149.7,8290.0,127.0707,127.13,126.7828,126.7828,8290.0
2018-02-02 10:25:00,149.71,149.97,149.65,149.69,51513.0,126.7912,127.0114,126.7404,126.7743,51513.0
2018-02-02 10:30:00,149.66,149.85,149.59,149.83,9260.0,126.7489,126.9098,126.6896,126.8928,9260.0
2018-02-02 10:35:00,149.84,149.84,149.53,149.53,7937.0,126.9013,126.9013,126.6388,126.6388,7937.0
2018-02-02 10:40:00,149.53,149.82,149.5,149.7,11833.0,126.6388,126.8844,126.6134,126.7828,11833.0
2018-02-02 10:45:00,149.67,149.75,149.55,149.66,10068.0,126.7573,126.8251,126.6557,126.7489,10068.0
2018-02-02 10:50:00,149.65,150.05,149.65,149.94,15466.0,126.7404,127.0792,126.7404,126.986,15466.0
2018-02-02 10:55:00,149.96,149.96,149.74,149.79,9486.0,127.0029,127.0029,126.8166,126.859,9486.0
2018-02-02 11:00:00,149.79,149.87,149.5,149.5,11288.0,126.859,126.9267,126.6134,126.6134,11288.0
2018-02-02 11:05:00,149.57,149.62,149.36,149.37,7636.0,126.6727,126.715,126.4948,126.5033,7636.0
2018-02-02 11:10:00,149.39,149.44,149.3,149.34,8107.0,126.5202,126.5626,126.444,126.4779,8107.0
2018-02-02 11:15:00,149.3,149.3,149.07,149.15,15062.0,126.444,126.444,126.2492,126.3169,15062.0
2018-02-02 11:20:00,149.1,149.62,149.06,149.57,9804.0,126.2746,126.715,126.2407,126.6727,9804.0
2018-02-02 11:25:00,149.55,149.69,149.37,149.42,17512.0,126.6557,126.7743,126.5033,126.5456,17512.0
2018-02-02 11:30:00,149.41,149.41,149.26,149.28,10836.0,126.5371,126.5371,126.4101,126.427,10836.0
2018-02-02 11:35:00,149.29,149.43,149.22,149.43,9519.0,126.4355,126.5541,126.3762,126.5541,9519.0
2018-02-02 11:40:00,149.49,149.58,149.41,149.41,11179.0,126.6049,126.6811,126.5371,126.5371,11179.0
2018-02-02 11:45:00,149.4,149.43,149.26,149.31,11940.0,126.5287,126.5541,126.4101,126.4525,11940.0
2018-02-02 11:50:00,149.31,149.46,149.31,149.39,11494.0,126.4525,126.5795,126.4525,126.5202,11494.0
2018-02-02 11:55:00,149.37,149.37,148.88,148.9,26238.0,126.5033,126.5033,126.0883,126.1052,26238.0
2018-02-02 12:00:00,148.89,149.13,148.77,149.04,21414.0,126.0968,126.3,125.9951,126.2238,21414.0
2018-02-02 12:05:00,148.99,149.1,148.9,148.9,15364.0,126.1814,126.2746,126.1052,126.1052,15364.0
2018-02-02 12:10:00,148.95,149.03,148.9,148.92,11188.0,126.1476,126.2153,126.1052,126.1222,11188.0
2018-02-02 12:15:00,148.95,149.03,148.91,149.01,9175.0,126.1476,126.2153,126.1137,126.1984,9175.0
2018-02-02 12:20:00,149.03,149.04,148.88,149.02,8347.0,126.2153,126.2238,126.0883,126.2069,8347.0
2018-02-02 12:25:00,149.06,149.18,149.04,149.05,8300.0,126.2407,126.3424,126.2238,126.2323,8300.0
2018-02-02 12:30:00,149.08,149.08,148.91,148.95,7163.0,126.2577,126.2577,126.1137,126.1476,7163.0
2018-02-02 12:35:00,148.96,149.01,148.76,148.88,17364.0,126.156,126.1984,125.9867,126.0883,17364.0
2018-02-02 12:40:00,148.92,149.08,148.84,149.02,14002.0,126.1222,126.2577,126.0544,126.2069,14002.0
2018-02-02 12:45:00,149.04,149.15,148.93,149.11,12977.0,126.2238,126.3169,126.1306,126.2831,12977.0
2018-02-02 12:50:00,149.11,149.17,149.08,149.14,6193.0,126.2831,126.3339,126.2577,126.3085,6193.0
2018-02-02 12:55:00,149.16,149.19,149.07,149.09,7726.0,126.3254,126.3508,126.2492,126.2661,7726.0
2018-02-02 13:00:00,149.11,149.23,149.07,149.22,7643.0,126.2831,126.3847,126.2492,126.3762,7643.0
2018-02-02 13:05:00,149.22,149.27,149.09,149.17,4839.0,126.3762,126.4186,126.2661,126.3339,4839.0
2018-02-02 13:10:00,149.16,149.29,149.13,149.28,10361.0,126.3254,126.4355,126.3,126.427,10361.0
2018-02-02 13:15:00,149.28,149.29,149.09,149.09,8621.0,126.427,126.4355,126.2661,126.2661,8621.0
2018-02-02 13:20:00,149.1,149.14,149.0,149.05,11846.0,126.2746,126.3085,126.1899,126.2323,11846.0
2018-02-02 13:25:00,149.05,149.13,149.01,149.11,11263.0,126.2323,126.3,126.1984,126.2831,11263.0
2018-02-02 13:30:00,149.15,149.16,149.08,149.13,9874.0,126.3169,126.3254,126.2577,126.3,9874.0
2018-02-02 13:35:00,149.12,149.18,149.09,149.09,10298.0,126.2915,126.3424,126.2661,126.2661,10298.0
2018-02-02 13:40:00,149.14,149.29,149.09,149.25,15785.0,126.3085,126.4355,126.2661,126.4016,15785.0
2018-02-02 13:45:00,149.21,149.37,149.16,149.25,13090.0,126.3678,126.5033,126.3254,126.4016,13090.0
2018-02-02 13:50:00,149.26,149.43,149.21,149.38,41564.0,126.4101,126.5541,126.3678,126.5117,41564.0
2018-02-02 13:55:00,149.39,149.44,149.29,149.35,31578.0,126.5202,126.5626,126.4355,126.4863,31578.0
2018-02-02 14:00:00,149.32,149.33,149.14,149.24,18839.0,126.4609,126.4694,126.3085,126.3932,18839.0
2018-02-02 14:05:00,149.24,149.26,149.08,149.19,14814.0,126.3932,126.4101,126.2577,126.3508,14814.0
2018-02-02 14:10:00,149.18,149.18,148.97,149.03,20419.0,126.3424,126.3424,126.1645,126.2153,20419.0
2018-02-02 14:15:00,148.99,149.18,148.96,149.09,22859.0,126.1814,126.3424,126.156,126.2661,22859.0
2018-02-02 14:20:00,149.1,149.1,148.89,148.97,25592.0,126.2746,126.2746,126.0968,126.1645,25592.0
2018-02-02 14:25:00,148.98,149.0,148.69,148.77,19976.0,126.173,126.1899,125.9274,125.9951,19976.0
2018-02-02 14:30:00,148.78,149.0,148.74,148.99,16245.0,126.0036,126.1899,125.9697,126.1814,16245.0
2018-02-02 14:35:00,148.98,149.05,148.86,148.86,15543.0,126.173,126.2323,126.0713,126.0713,15543.0
2018-02-02 14:40:00,148.89,149.12,148.83,149.04,15835.0,126.0968,126.2915,126.0459,126.2238,15835.0
2018-02-02 14:45:00,149.05,149.05,148.7,148.86,13896.0,126.2323,126.2323,125.9358,126.0713,13896.0
2018-02-02 14:50:00,148.88,149.02,148.83,149.02,12372.0,126.0883,126.2069,126.0459,126.2069,12372.0
2018-02-02 14:55:00,148.98,149.03,148.8,148.86,18229.0,126.173,126.2153,126.0205,126.0713,18229.0
2018-02-02 15:00:00,148.82,148.84,148.71,148.71,19003.0,126.0375,126.0544,125.9443,125.9443,19003.0
2018-02-02 15:05:00,148.68,148.71,148.56,148.61,32396.0,125.9189,125.9443,125.8173,125.8596,32396.0
2018-02-02 15:10:00,148.58,148.69,148.5,148.5,22481.0,125.8342,125.9274,125.7665,125.7665,22481.0
2018-02-02 15:15:00,148.47,148.9,148.47,148.77,19586.0,125.741,126.1052,125.741,125.9951,19586.0
2018-02-02 15:20:00,148.77,148.84,148.64,148.7,17349.0,125.9951,126.0544,125.885,125.9358,17349.0
2018-02-02 15:25:00,148.71,148.73,148.64,148.71,23061.0,125.9443,125.9612,125.885,125.9443,23061.0
2018-02-02 15:30:00,148.69,148.76,148.62,148.63,70698.0,125.9274,125.9867,125.8681,125.8766,70698.0
2018-02-02 15:35:00,148.61,148.61,148.47,148.5,24644.0,125.8596,125.8596,125.741,125.7665,24644.0
2018-02-02 15:40:00,148.48,148.48,148.17,148.24,40789.0,125.7495,125.7495,125.487,125.5463,40789.0
2018-02-02 15:45:00,148.24,148.28,148.07,148.26,42035.0,125.5463,125.5801,125.4023,125.5632,42035.0
2018-02-02 15:50:00,148.26,148.26,148.01,148.01,49412.0,125.5632,125.5632,125.3515,125.3515,49412.0
2018-02-02 15:55:00,148.0,148.06,147.81,147.9,109856.0,125.343,125.3938,125.1821,125.2583,109856.0
2018-02-05 09:30:00,146.63,147.84,146.02,147.5,109029.0,124.1827,125.2075,123.6661,124.9195,109029.0
2018-02-05 09:35:00,147.76,147.88,147.02,147.26,16729.0,125.1397,125.2414,124.513,124.7163,16729.0
2018-02-05 09:40:00,146.99,147.18,146.48,146.83,18222.0,124.4876,124.6485,124.0557,124.3521,18222.0
2018-02-05 09:45:00,146.8,146.91,146.47,146.7,34895.0,124.3267,124.4199,124.0472,124.242,34895.0
2018-02-05 09:50:00,146.62,147.25,146.6,147.18,27879.0,124.1743,124.7078,124.1573,124.6485,27879.0
2018-02-05 09:55:00,147.2,147.2,146.67,146.7,19380.0,124.6655,124.6655,124.2166,124.242,19380.0
2018-02-05 10:00:00,146.68,147.09,146.59,146.66,35026.0,124.2251,124.5723,124.1489,124.2081,35026.0
2018-02-05 10:05:00,146.68,146.78,146.45,146.61,32492.0,124.2251,124.3098,124.0303,124.1658,32492.0
2018-02-05 10:10:00,146.65,146.68,146.41,146.58,15718.0,124.1997,124.2251,123.9964,124.1404,15718.0
2018-02-05 10:15:00,146.57,146.73,146.43,146.49,13818.0,124.1319,124.2674,124.0133,124.0642,13818.0
2018-02-05 10:20:00,146.44,146.64,146.31,146.53,18946.0,124.0218,124.1912,123.9117,124.098,18946.0
2018-02-05 10:25:00,146.51,146.64,146.36,146.64,15974.0,124.0811,124.1912,123.9541,124.1912,15974.0
2018-02-05 10:30:00,146.7,146.7,146.23,146.31,24252.0,124.242,124.242,123.844,123.9117,24252.0
2018-02-05 10:35:00,146.31,146.62,146.31,146.49,18885.0,123.9117,124.1743,123.9117,124.0642,18885.0
2018-02-05 10:40:00,146.47,146.53,146.28,146.51,21868.0,124.0472,124.098,123.8863,124.0811,21868.0
2018-02-05 10:45:00,146.52,146.94,146.48,146.94,16814.0,124.0896,124.4453,124.0557,124.4453,16814.0
2018-02-05 10:50:00,146.86,146.86,146.56,146.68,17325.0,124.3775,124.3775,124.1234,124.2251,17325.0
2018-02-05 10:55:00,146.67,146.81,146.58,146.71,13268.0,124.2166,124.3352,124.1404,124.2505,13268.0
2018-02-05 11:00:00,146.81,147.02,146.79,146.81,11286.0,124.3352,124.513,124.3182,124.3352,11286.0
2018-02-05 11:05:00,146.77,147.09,146.74,147.09,12001.0,124.3013,124.5723,124.2759,124.5723,12001.0
2018-02-05 11:10:00,147.06,147.21,146.88,147.1,19729.0,124.5469,124.6739,124.3945,124.5808,19729.0
2018-02-05 11:15:00,147.12,147.42,147.06,147.37,7868.0,124.5977,124.8518,124.5469,124.8094,7868.0
2018-02-05 11:20:00,147.35,147.41,147.13,147.32,20436.0,124.7925,124.8433,124.6062,124.7671,20436.0
2018-02-05 11:25:00,147.39,147.42,147.25,147.29,17209.0,124.8264,124.8518,124.7078,124.7417,17209.0
2018-02-05 11:30:00,147.26,147.29,147.05,147.16,11061.0,124.7163,124.7417,124.5384,124.6316,11061.0
2018-02-05 11:35:00,147.1,147.11,146.95,147.04,15111.0,124.5808,124.5892,124.4537,124.53,15111.0
2018-02-05 11:40:00,147.02,147.1,146.66,146.75,27139.0,124.513,124.5808,124.2081,124.2844,27139.0
2018-02-05 11:45:00,146.75,146.87,146.61,146.7,30039.0,124.2844,124.386,124.1658,124.242,30039.0
2018-02-05 11:50:00,146.78,146.9,146.68,146.69,9733.0,124.3098,124.4114,124.2251,124.2335,9733.0
2018-02-05 11:55:00,146.73,146.78,146.51,146.71,13220.0,124.2674,124.3098,124.0811,124.2505,13220.0
2018-02-05 12:00:00,146.66,146.7,146.47,146.64,18509.0,124.2081,124.242,124.0472,124.1912,18509.0
2018-02-05 12:05:00,146.62,146.76,146.53,146.6,8534.0,124.1743,124.2928,124.098,124.1573,8534.0
2018-02-05 12:10:00,146.59,146.6,146.41,146.41,10573.0,124.1489,124.1573,123.9964,123.9964,10573.0
2018-02-05 12:15:00,146.44,146.44,146.1,146.1,18752.0,124.0218,124.0218,123.7339,123.7339,18752.0
2018-02-05 12:20:00,146.1,146.18,145.77,145.85,17477.0,123.7339,123.8016,123.4544,123.5221,17477.0
2018-02-05 12:25:00,145.85,146.01,145.83,145.95,16886.0,123.5221,123.6576,123.5052,123.6068,16886.0
2018-02-05 12:30:00,145.9,146.48,145.9,146.48,4912.0,123.5645,124.0557,123.5645,124.0557,4912.0
2018-02-05 12:35:00,146.5,146.5,146.18,146.18,12664.0,124.0726,124.0726,123.8016,123.8016,12664.0
2018-02-05 12:40:00,146.22,146.32,146.11,146.16,8319.0,123.8355,123.9202,123.7423,123.7847,8319.0
2018-02-05 12:45:00,146.15,146.17,146.02,146.1,8810.0,123.7762,123.7932,123.6661,123.7339,8810.0
2018-02-05 12:50:00,146.18,146.24,146.07,146.16,7294.0,123.8016,123.8524,123.7085,123.7847,7294.0
2018-02-05 12:55:00,146.16,146.18,145.78,145.81,12215.0,123.7847,123.8016,123.4629,123.4883,12215.0
2018-02-05 13:00:00,145.78,145.79,145.56,145.57,11003.0,123.4629,123.4713,123.2765,123.285,11003.0
2018-02-05 13:05:00,145.64,145.67,145.4,145.4,34359.0,123.3443,123.3697,123.141,123.141,34359.0
2018-02-05 13:10:00,145.4,145.66,145.34,145.6,12764.0,123.141,123.3612,123.0902,123.3104,12764.0
2018-02-05 13:15:00,145.54,145.66,145.24,145.25,26339.0,123.2596,123.3612,123.0055,123.014,26339.0
2018-02-05 13:20:00,145.28,145.42,145.22,145.24,10911.0,123.0394,123.158,122.9886,123.0055,10911.0
2018-02-05 13:25:00,145.29,145.29,144.82,145.0,19223.0,123.0479,123.0479,122.6498,122.8023,19223.0
2018-02-05 13:30:00,145.04,145.33,145.04,145.06,10987.0,122.8361,123.0817,122.8361,122.8531,10987.0
2018-02-05 13:35:00,145.14,145.19,144.75,144.75,10422.0,122.9208,122.9632,122.5905,122.5905,10422.0
2018-02-05 13:40:00,144.84,145.09,144.83,145.09,9915.0,122.6668,122.8785,122.6583,122.8785,9915.0
2018-02-05 13:45:00,145.05,145.37,144.96,145.29,18991.0,122.8446,123.1156,122.7684,123.0479,18991.0
2018-02-05 13:50:00,145.33,145.58,145.32,145.58,24511.0,123.0817,123.2935,123.0733,123.2935,24511.0
2018-02-05 13:55:00,145.59,145.85,145.59,145.78,16576.0,123.3019,123.5221,123.3019,123.4629,16576.0
2018-02-05 14:00:00,145.8,145.82,145.6,145.6,15036.0,123.4798,123.4967,123.3104,123.3104,15036.0
2018-02-05 14:05:00,145.64,145.78,145.43,145.52,14243.0,123.3443,123.4629,123.1664,123.2427,14243.0
2018-02-05 14:10:00,145.47,145.76,145.47,145.6,14984.0,123.2003,123.4459,123.2003,123.3104,14984.0
2018-02-05 14:15:00,145.62,145.62,145.45,145.52,15590.0,123.3273,123.3273,123.1834,123.2427,15590.0
2018-02-05 14:20:00,145.51,145.68,145.28,145.28,17004.0,123.2342,123.3782,123.0394,123.0394,17004.0
2018-02-05 14:25:00,145.35,145.42,145.24,145.32,11344.0,123.0987,123.158,123.0055,123.0733,11344.0
2018-02-05 14:30:00,145.3,145.32,144.86,144.86,15334.0,123.0563,123.0733,122.6837,122.6837,15334.0
2018-02-05 14:35:00,144.93,145.07,144.8,144.97,20401.0,122.743,122.8615,122.6329,122.7769,20401.0
2018-02-05 14:40:00,144.98,145.07,144.57,144.62,13026.0,122.7853,122.8615,122.4381,122.4804,13026.0
2018-02-05 14:45:00,144.67,144.83,144.6,144.63,23869.0,122.5228,122.6583,122.4635,122.4889,23869.0
2018-02-05 14:50:00,144.62,144.78,144.46,144.6,20231.0,122.4804,122.6159,122.3449,122.4635,20231.0
2018-02-05 14:55:00,144.6,144.67,143.8,143.88,38180.0,122.4635,122.5228,121.786,121.8537,38180.0
2018-02-05 15:00:00,143.9,144.13,143.62,143.63,36145.0,121.8707,122.0655,121.6335,121.642,36145.0
2018-02-05 15:05:00,143.76,143.76,140.53,140.71,63115.0,121.7521,121.7521,119.0166,119.169,63115.0
2018-02-05 15:10:00,140.7,141.28,139.57,140.3,97528.0,119.1605,119.6518,118.2035,118.8218,97528.0
2018-02-05 15:15:00,140.38,143.22,140.33,141.92,153567.0,118.8895,121.2948,118.8472,120.1938,153567.0
2018-02-05 15:20:00,141.95,142.88,141.67,142.88,81513.0,120.2192,121.0068,119.982,121.0068,81513.0
2018-02-05 15:25:00,142.88,143.14,142.48,142.9,64802.0,121.0068,121.227,120.668,121.0237,64802.0
2018-02-05 15:30:00,142.98,143.37,142.59,143.28,75248.0,121.0915,121.4218,120.7612,121.3456,75248.0
2018-02-05 15:35:00,143.18,143.25,142.22,142.22,66648.0,121.2609,121.3202,120.4478,120.4478,66648.0
2018-02-05 15:40:00,142.22,142.69,141.73,142.46,49066.0,120.4478,120.8459,120.0329,120.6511,49066.0
2018-02-05 15:45:00,142.46,142.5,141.82,141.86,60828.0,120.6511,120.685,120.1091,120.143,60828.0
2018-02-05 15:50:00,141.8,142.16,141.67,141.83,96157.0,120.0921,120.397,119.982,120.1176,96157.0
2018-02-05 15:55:00,141.77,142.23,141.43,141.5,136319.0,120.0667,120.4563,119.7788,119.8381,136319.0
2018-02-06 09:30:00,136.63,138.99,136.33,138.55,95392.0,115.7136,117.7123,115.4595,117.3397,95392.0
2018-02-06 09:35:00,138.86,138.86,137.3,138.22,140789.0,117.6022,117.6022,116.281,117.0602,140789.0
2018-02-06 09:40:00,138.22,139.91,138.01,139.05,124508.0,117.0602,118.4915,116.8823,117.7631,124508.0
2018-02-06 09:45:00,139.06,139.7,139.02,139.32,57629.0,117.7716,118.3136,117.7377,117.9918,57629.0
2018-02-06 09:50:00,139.57,140.28,139.46,140.23,40140.0,118.2035,118.8048,118.1104,118.7625,40140.0
2018-02-06 09:55:00,140.23,140.23,138.78,139.58,101767.0,118.7625,118.7625,117.5345,118.212,101767.0
2018-02-06 10:00:00,139.66,140.12,139.0,139.43,28288.0,118.2798,118.6693,117.7208,118.085,28288.0
2018-02-06 10:05:00,139.31,140.03,139.06,139.08,62067.0,117.9833,118.5931,117.7716,117.7885,62067.0
2018-02-06 10:10:00,139.23,139.31,138.19,138.6,36897.0,117.9156,117.9833,117.0348,117.382,36897.0
2018-02-06 10:15:00,138.71,138.72,137.72,138.23,35824.0,117.4752,117.4837,116.6367,117.0687,35824.0
2018-02-06 10:20:00,138.23,138.66,137.87,137.91,26474.0,117.0687,117.4328,116.7638,116.7977,26474.0
2018-02-06 10:25:00,137.99,138.29,137.72,137.97,35460.0,116.8654,117.1195,116.6367,116.8485,35460.0
2018-02-06 10:30:00,137.89,138.24,137.74,137.93,16144.0,116.7807,117.0771,116.6537,116.8146,16144.0
2018-02-06 10:35:00,137.88,138.27,137.46,138.02,29339.0,116.7722,117.1025,116.4165,116.8908,29339.0
2018-02-06 10:40:00,138.13,138.25,137.59,138.06,37657.0,116.984,117.0856,116.5266,116.9247,37657.0
2018-02-06 10:45:00,138.15,138.78,138.15,138.57,21859.0,117.0009,117.5345,117.0009,117.3566,21859.0
2018-02-06 10:50:00,138.7,139.15,138.28,139.15,116678.0,117.4667,117.8478,117.111,117.8478,116678.0
2018-02-06 10:55:00,139.16,139.27,138.6,138.68,28715.0,117.8563,117.9495,117.382,117.4498,28715.0
2018-02-06 11:00:00,138.76,138.84,138.53,138.62,29669.0,117.5175,117.5853,117.3227,117.399,29669.0
2018-02-06 11:05:00,138.58,138.9,138.32,138.58,31033.0,117.3651,117.6361,117.1449,117.3651,31033.0
2018-02-06 11:10:00,138.52,138.77,137.75,137.93,27520.0,117.3143,117.526,116.6622,116.8146,27520.0
2018-02-06 11:15:00,138.05,138.53,137.92,137.95,19077.0,116.9162,117.3227,116.8061,116.8315,19077.0
2018-02-06 11:20:00,137.88,138.02,137.65,137.7,21015.0,116.7722,116.8908,116.5775,116.6198,21015.0
2018-02-06 11:25:00,137.68,137.89,137.24,137.5,30305.0,116.6029,116.7807,116.2302,116.4504,30305.0
2018-02-06 11:30:00,137.5,137.55,137.09,137.2,25440.0,116.4504,116.4928,116.1032,116.1963,25440.0
2018-02-06 11:35:00,137.15,137.41,137.05,137.24,26179.0,116.154,116.3742,116.0693,116.2302,26179.0
2018-02-06 11:40:00,137.25,137.56,137.19,137.29,14642.0,116.2387,116.5012,116.1879,116.2726,14642.0
2018-02-06 11:45:00,137.36,137.52,137.14,137.37,33775.0,116.3319,116.4674,116.1455,116.3403,33775.0
2018-02-06 11:50:00,137.44,137.98,137.44,137.66,25539.0,116.3996,116.8569,116.3996,116.5859,25539.0
2018-02-06 11:55:00,137.65,137.77,137.22,137.22,20240.0,116.5775,116.6791,116.2133,116.2133,20240.0
2018-02-06 12:00:00,137.28,137.32,137.1,137.16,24482.0,116.2641,116.298,116.1117,116.1625,24482.0
2018-02-06 12:05:00,137.19,137.61,137.15,137.51,31643.0,116.1879,116.5436,116.154,116.4589,31643.0
2018-02-06 12:10:00,137.43,137.46,137.21,137.36,27566.0,116.3911,116.4165,116.2048,116.3319,27566.0
2018-02-06 12:15:00,137.32,137.76,137.29,137.68,20355.0,116.298,116.6706,116.2726,116.6029,20355.0
2018-02-06 12:20:00,137.71,137.94,137.64,137.85,12308.0,116.6283,116.8231,116.569,116.7468,12308.0
2018-02-06 12:25:00,137.88,138.59,137.87,138.59,13339.0,116.7722,117.3736,116.7638,117.3736,13339.0
2018-02-06 12:30:00,138.52,138.92,138.27,138.37,33980.0,117.3143,117.653,117.1025,117.1872,33980.0
2018-02-06 12:35:00,138.31,138.93,138.16,138.93,11569.0,117.1364,117.6615,117.0094,117.6615,11569.0
2018-02-06 12:40:00,138.76,138.89,138.54,138.59,18580.0,117.5175,117.6276,117.3312,117.3736,18580.0
2018-02-06 12:45:00,138.48,138.6,138.17,138.32,18604.0,117.2804,117.382,117.0179,117.1449,18604.0
2018-02-06 12:50:00,138.28,138.41,138.13,138.3,11674.0,117.111,117.2211,116.984,117.128,11674.0
2018-02-06 12:55:00,138.28,138.33,137.9,138.26,9842.0,117.111,117.1534,116.7892,117.0941,9842.0
2018-02-06 13:00:00,138.26,138.26,137.67,137.89,10910.0,117.0941,117.0941,116.5944,116.7807,10910.0
2018-02-06 13:05:00,137.86,137.86,137.61,137.69,11237.0,116.7553,116.7553,116.5436,116.6113,11237.0
2018-02-06 13:10:00,137.59,137.98,137.54,137.71,8773.0,116.5266,116.8569,116.4843,116.6283,8773.0
2018-02-06 13:15:00,137.71,137.83,137.69,137.76,7010.0,116.6283,116.7299,116.6113,116.6706,7010.0
2018-02-06 13:20:00,137.83,137.85,137.47,137.53,13725.0,116.7299,116.7468,116.425,116.4758,13725.0
2018-02-06 13:25:00,137.64,137.66,137.45,137.65,11284.0,116.569,116.5859,116.4081,116.5775,11284.0
2018-02-06 13:30:00,137.58,137.64,137.13,137.3,17145.0,116.5182,116.569,116.1371,116.281,17145.0
2018-02-06 13:35:00,137.29,137.65,137.27,137.43,19020.0,116.2726,116.5775,116.2556,116.3911,19020.0
2018-02-06 13:40:00,137.39,137.42,137.15,137.22,15475.0,116.3573,116.3827,116.154,116.2133,15475.0
2018-02-06 13:45:00,137.19,137.32,137.05,137.23,15837.0,116.1879,116.298,116.0693,116.2218,15837.0
2018-02-06 13:50:00,137.2,137.23,136.87,136.9,14103.0,116.1963,116.2218,115.9169,115.9423,14103.0
2018-02-06 13:55:00,136.9,136.99,136.63,136.74,23021.0,115.9423,116.0185,115.7136,115.8068,23021.0
2018-02-06 14:00:00,136.7,136.85,136.55,136.62,7265.0,115.7729,115.8999,115.6459,115.7051,7265.0
2018-02-06 14:05:00,136.61,136.74,136.42,136.51,16351.0,115.6967,115.8068,115.5358,115.612,16351.0
2018-02-06 14:10:00,136.54,136.96,136.54,136.86,16561.0,115.6374,115.9931,115.6374,115.9084,16561.0
2018-02-06 14:15:00,136.75,136.83,136.42,136.56,21747.0,115.8152,115.883,115.5358,115.6543,21747.0
2018-02-06 14:20:00,136.48,136.83,136.37,136.75,14125.0,115.5866,115.883,115.4934,115.8152,14125.0
2018-02-06 14:25:00,136.73,136.99,136.59,136.78,16656.0,115.7983,116.0185,115.6797,115.8406,16656.0
2018-02-06 14:30:00,136.8,137.14,136.66,137.14,35228.0,115.8576,116.1455,115.739,116.1455,35228.0
2018-02-06 14:35:00,137.16,137.48,137.05,137.17,22755.0,116.1625,116.4335,116.0693,116.1709,22755.0
2018-02-06 14:40:00,137.18,137.57,137.17,137.57,23867.0,116.1794,116.5097,116.1709,116.5097,23867.0
2018-02-06 14:45:00,137.63,138.15,137.56,138.08,32229.0,116.5605,117.0009,116.5012,116.9416,32229.0
2018-02-06 14:50:00,138.1,138.72,138.01,138.72,18699.0,116.9586,117.4837,116.8823,117.4837,18699.0
2018-02-06 14:55:00,138.6,139.27,138.55,139.18,25259.0,117.382,117.9495,117.3397,117.8732,25259.0
2018-02-06 15:00:00,139.21,139.57,139.09,139.48,51346.0,117.8986,118.2035,117.797,118.1273,51346.0
2018-02-06 15:05:00,139.59,140.39,139.49,140.39,24376.0,118.2205,118.898,118.1358,118.898,24376.0
2018-02-06 15:10:00,140.35,140.41,139.76,139.91,29381.0,118.8641,118.9149,118.3644,118.4915,29381.0
2018-02-06 15:15:00,139.92,140.11,139.49,139.76,52259.0,118.5,118.6609,118.1358,118.3644,52259.0
2018-02-06 15:20:00,139.77,140.09,139.7,139.77,29183.0,118.3729,118.6439,118.3136,118.3729,29183.0
2018-02-06 15:25:00,139.79,140.17,139.75,140.11,29807.0,118.3899,118.7117,118.356,118.6609,29807.0
2018-02-06 15:30:00,140.17,140.56,139.86,140.36,43110.0,118.7117,119.042,118.4491,118.8726,43110.0
2018-02-06 15:35:00,140.43,140.93,140.33,140.93,41090.0,118.9319,119.3553,118.8472,119.3553,41090.0
2018-02-06 15:40:00,140.94,141.21,140.86,140.86,52363.0,119.3638,119.5925,119.296,119.296,52363.0
2018-02-06 15:45:00,140.86,140.95,140.54,140.72,70016.0,119.296,119.3723,119.025,119.1775,70016.0
2018-02-06 15:50:00,140.7,141.02,140.43,140.9,84836.0,119.1605,119.4316,118.9319,119.3299,84836.0
2018-02-06 15:55:00,140.87,140.99,140.56,140.86,132712.0,119.3045,119.4061,119.042,119.296,132712.0
2018-02-07 09:30:00,140.08,141.29,139.96,141.07,149351.0,118.6355,119.6602,118.5338,119.4739,149351.0
2018-02-07 09:35:00,141.25,142.05,141.0,141.49,35282.0,119.6263,120.3039,119.4146,119.8296,35282.0
2018-02-07 09:40:00,141.49,142.29,141.44,141.82,39369.0,119.8296,120.5071,119.7873,120.1091,39369.0
2018-02-07 09:45:00,141.86,141.9,141.14,141.22,15474.0,120.143,120.1768,119.5332,119.6009,15474.0
2018-02-07 09:50:00,141.3,141.56,141.22,141.37,10344.0,119.6687,119.8889,119.6009,119.728,10344.0
2018-02-07 09:55:00,141.31,141.71,141.16,141.32,14948.0,119.6772,120.0159,119.5501,119.6856,14948.0
2018-02-07 10:00:00,141.23,141.23,140.93,141.02,17254.0,119.6094,119.6094,119.3553,119.4316,17254.0
2018-02-07 10:05:00,141.1,141.97,141.1,141.91,19235.0,119.4993,120.2361,119.4993,120.1853,19235.0
2018-02-07 10:10:00,141.86,142.24,141.85,142.24,9589.0,120.143,120.4648,120.1345,120.4648,9589.0
2018-02-07 10:15:00,142.22,142.34,141.92,141.95,20951.0,120.4478,120.5495,120.1938,120.2192,20951.0
2018-02-07 10:20:00,142.02,142.53,141.84,142.53,15886.0,120.2785,120.7104,120.126,120.7104,15886.0
2018-02-07 10:25:00,142.55,142.98,142.38,142.54,63903.0,120.7273,121.0915,120.5834,120.7189,63903.0
2018-02-07 10:30:00,142.53,142.75,141.95,142.1,28058.0,120.7104,120.8967,120.2192,120.3462,28058.0
2018-02-07 10:35:00,142.13,142.26,141.91,141.91,18365.0,120.3716,120.4817,120.1853,120.1853,18365.0
2018-02-07 10:40:00,141.85,141.94,141.49,141.61,22844.0,120.1345,120.2107,119.8296,119.9312,22844.0
2018-02-07 10:45:00,141.56,142.08,141.55,141.88,17920.0,119.8889,120.3293,119.8804,120.1599,17920.0
2018-02-07 10:50:00,141.88,142.11,141.85,142.1,25668.0,120.1599,120.3547,120.1345,120.3462,25668.0
2018-02-07 10:55:00,142.1,142.22,141.98,142.08,26542.0,120.3462,120.4478,120.2446,120.3293,26542.0
2018-02-07 11:00:00,142.09,142.33,142.07,142.09,28617.0,120.3377,120.541,120.3208,120.3377,28617.0
2018-02-07 11:05:00,142.15,142.35,142.1,142.33,11169.0,120.3886,120.5579,120.3462,120.541,11169.0
2018-02-07 11:10:00,142.34,142.57,142.19,142.56,13377.0,120.5495,120.7443,120.4224,120.7358,13377.0
2018-02-07 11:15:00,142.6,142.73,142.07,142.07,15910.0,120.7697,120.8798,120.3208,120.3208,15910.0
2018-02-07 11:20:00,142.17,142.21,141.83,142.02,15035.0,120.4055,120.4394,120.1176,120.2785,15035.0
2018-02-07 11:25:00,141.94,142.07,141.84,141.95,13444.0,120.2107,120.3208,120.126,120.2192,13444.0
2018-02-07 11:30:00,141.85,142.07,141.63,141.94,14085.0,120.1345,120.3208,119.9482,120.2107,14085.0
2018-02-07 11:35:00,141.98,142.28,141.94,142.25,11279.0,120.2446,120.4987,120.2107,120.4733,11279.0
2018-02-07 11:40:00,142.26,142.53,142.2,142.45,18863.0,120.4817,120.7104,120.4309,120.6426,18863.0
2018-02-07 11:45:00,142.47,142.5,142.29,142.4,11957.0,120.6596,120.685,120.5071,120.6003,11957.0
2018-02-07 11:50:00,142.35,142.83,142.3,142.75,12806.0,120.5579,120.9645,120.5156,120.8967,12806.0
2018-02-07 11:55:00,142.63,142.87,142.57,142.87,9249.0,120.7951,120.9983,120.7443,120.9983,9249.0
2018-02-07 12:00:00,142.8,142.95,142.75,142.79,8583.0,120.9391,121.0661,120.8967,120.9306,8583.0
2018-02-07 12:05:00,142.79,142.98,142.71,142.98,8122.0,120.9306,121.0915,120.8628,121.0915,8122.0
2018-02-07 12:10:00,142.93,143.0,142.73,142.82,11072.0,121.0492,121.1084,120.8798,120.956,11072.0
2018-02-07 12:15:00,142.88,142.92,142.52,142.67,8797.0,121.0068,121.0407,120.7019,120.829,8797.0
2018-02-07 12:20:00,142.65,142.65,142.42,142.6,12359.0,120.812,120.812,120.6172,120.7697,12359.0
2018-02-07 12:25:00,142.62,142.81,142.45,142.74,14844.0,120.7866,120.9475,120.6426,120.8882,14844.0
2018-02-07 12:30:00,142.76,142.81,142.49,142.59,12738.0,120.9052,120.9475,120.6765,120.7612,12738.0
2018-02-07 12:35:00,142.53,142.57,142.33,142.35,15895.0,120.7104,120.7443,120.541,120.5579,15895.0
2018-02-07 12:40:00,142.4,142.49,142.34,142.44,11760.0,120.6003,120.6765,120.5495,120.6342,11760.0
2018-02-07 12:45:00,142.48,142.61,142.34,142.4,41565.0,120.668,120.7781,120.5495,120.6003,41565.0
2018-02-07 12:50:00,142.4,142.68,142.4,142.54,13483.0,120.6003,120.8374,120.6003,120.7189,13483.0
2018-02-07 12:55:00,142.51,142.66,142.5,142.56,9248.0,120.6935,120.8205,120.685,120.7358,9248.0
2018-02-07 13:00:00,142.55,142.71,142.49,142.61,21623.0,120.7273,120.8628,120.6765,120.7781,21623.0
2018-02-07 13:05:00,142.57,142.57,142.11,142.32,33751.0,120.7443,120.7443,120.3547,120.5325,33751.0
2018-02-07 13:10:00,142.29,142.36,141.78,141.84,22188.0,120.5071,120.5664,120.0752,120.126,22188.0
2018-02-07 13:15:00,141.79,142.04,141.54,142.04,24692.0,120.0837,120.2954,119.8719,120.2954,24692.0
2018-02-07 13:20:00,142.0,142.11,141.72,141.96,16679.0,120.2615,120.3547,120.0244,120.2277,16679.0
2018-02-07 13:25:00,142.0,142.01,141.59,141.8,16647.0,120.2615,120.27,119.9143,120.0921,16647.0
2018-02-07 13:30:00,141.82,141.87,141.68,141.82,11093.0,120.1091,120.1514,119.9905,120.1091,11093.0
2018-02-07 13:35:00,141.78,142.4,141.73,142.14,19642.0,120.0752,120.6003,120.0329,120.3801,19642.0
2018-02-07 13:40:00,142.13,142.33,142.06,142.27,8138.0,120.3716,120.541,120.3123,120.4902,8138.0
2018-02-07 13:45:00,142.32,142.33,141.98,141.99,12500.0,120.5325,120.541,120.2446,120.2531,12500.0
2018-02-07 13:50:00,141.91,141.96,141.77,141.87,6266.0,120.1853,120.2277,120.0667,120.1514,6266.0
2018-02-07 13:55:00,141.85,142.18,141.81,142.13,10101.0,120.1345,120.414,120.1006,120.3716,10101.0
2018-02-07 14:00:00,142.11,142.11,141.57,141.66,11811.0,120.3547,120.3547,119.8974,119.9736,11811.0
2018-02-07 14:05:00,141.74,142.0,141.65,141.76,8983.0,120.0413,120.2615,119.9651,120.0583,8983.0
2018-02-07 14:10:00,141.78,142.13,141.78,142.02,7940.0,120.0752,120.3716,120.0752,120.2785,7940.0
2018-02-07 14:15:00,142.1,142.21,141.98,142.14,7600.0,120.3462,120.4394,120.2446,120.3801,7600.0
2018-02-07 14:20:00,142.2,142.35,142.05,142.16,15487.0,120.4309,120.5579,120.3039,120.397,15487.0
2018-02-07 14:25:00,142.13,142.5,142.13,142.49,10225.0,120.3716,120.685,120.3716,120.6765,10225.0
2018-02-07 14:30:00,142.49,142.62,142.35,142.62,39148.0,120.6765,120.7866,120.5579,120.7866,39148.0
2018-02-07 14:35:00,142.62,142.72,142.52,142.59,15282.0,120.7866,120.8713,120.7019,120.7612,15282.0
2018-02-07 14:40:00,142.51,142.58,142.27,142.33,17084.0,120.6935,120.7527,120.4902,120.541,17084.0
2018-02-07 14:45:00,142.36,142.36,142.01,142.14,16477.0,120.5664,120.5664,120.27,120.3801,16477.0
2018-02-07 14:50:00,142.09,142.23,141.85,142.19,15360.0,120.3377,120.4563,120.1345,120.4224,15360.0
2018-02-07 14:55:00,142.18,142.57,142.15,142.57,19206.0,120.414,120.7443,120.3886,120.7443,19206.0
2018-02-07 15:00:00,142.57,142.81,142.53,142.71,16971.0,120.7443,120.9475,120.7104,120.8628,16971.0
2018-02-07 15:05:00,142.77,142.84,142.73,142.79,12289.0,120.9136,120.9729,120.8798,120.9306,12289.0
2018-02-07 15:10:00,142.75,142.92,142.73,142.92,29570.0,120.8967,121.0407,120.8798,121.0407,29570.0
2018-02-07 15:15:00,142.94,143.04,142.85,143.04,20890.0,121.0576,121.1423,120.9814,121.1423,20890.0
2018-02-07 15:20:00,143.04,143.26,143.03,143.14,25711.0,121.1423,121.3286,121.1338,121.227,25711.0
2018-02-07 15:25:00,143.12,143.39,143.09,143.34,22286.0,121.2101,121.4387,121.1847,121.3964,22286.0
2018-02-07 15:30:00,143.33,143.62,143.07,143.59,50182.0,121.3879,121.6335,121.1677,121.6081,50182.0
2018-02-07 15:35:00,143.6,143.94,143.5,143.6,65604.0,121.6166,121.9045,121.5319,121.6166,65604.0
2018-02-07 15:40:00,143.61,143.64,143.33,143.35,74777.0,121.6251,121.6505,121.3879,121.4049,74777.0
2018-02-07 15:45:00,143.28,143.33,142.83,142.94,83986.0,121.3456,121.3879,120.9645,121.0576,83986.0
2018-02-07 15:50:00,142.9,142.93,142.31,142.64,113076.0,121.0237,121.0492,120.5241,120.8036,113076.0
2018-02-07 15:55:00,142.63,142.73,141.97,142.15,219342.0,120.7951,120.8798,120.2361,120.3886,219342.0
2018-02-08 09:30:00,141.52,141.98,140.51,140.99,97817.0,119.855,120.2446,118.9996,119.4061,97817.0
2018-02-08 09:35:00,141.0,141.33,140.84,141.2,13913.0,119.4146,119.6941,119.2791,119.584,13913.0
2018-02-08 09:40:00,141.16,141.78,141.16,141.63,11600.0,119.5501,120.0752,119.5501,119.9482,11600.0
2018-02-08 09:45:00,141.59,141.6,141.01,141.25,10922.0,119.9143,119.9228,119.4231,119.6263,10922.0
2018-02-08 09:50:00,141.3,141.69,141.02,141.22,13857.0,119.6687,119.999,119.4316,119.6009,13857.0
2018-02-08 09:55:00,141.35,141.4,140.77,140.77,25446.0,119.711,119.7534,119.2198,119.2198,25446.0
2018-02-08 10:00:00,140.76,140.78,140.18,140.23,23698.0,119.2114,119.2283,118.7201,118.7625,23698.0
2018-02-08 10:05:00,140.33,140.65,140.26,140.5,15955.0,118.8472,119.1182,118.7879,118.9912,15955.0
2018-02-08 10:10:00,140.61,140.63,140.23,140.34,29496.0,119.0843,119.1013,118.7625,118.8557,29496.0
2018-02-08 10:15:00,140.37,140.44,139.87,139.87,22741.0,118.8811,118.9403,118.4576,118.4576,22741.0
2018-02-08 10:20:00,139.93,140.14,139.74,140.14,15889.0,118.5084,118.6863,118.3475,118.6863,15889.0
2018-02-08 10:25:00,140.24,140.26,139.54,139.55,19709.0,118.771,118.7879,118.1781,118.1866,19709.0
2018-02-08 10:30:00,139.6,139.74,139.4,139.42,36740.0,118.2289,118.3475,118.0596,118.0765,36740.0
2018-02-08 10:35:00,139.57,139.79,139.25,139.73,57040.0,118.2035,118.3899,117.9325,118.339,57040.0
2018-02-08 10:40:00,139.75,140.0,139.71,139.8,33638.0,118.356,118.5677,118.3221,118.3983,33638.0
2018-02-08 10:45:00,139.77,139.94,139.71,139.85,22713.0,118.3729,118.5169,118.3221,118.4407,22713.0
2018-02-08 10:50:00,139.78,139.79,139.22,139.22,17467.0,118.3814,118.3899,117.9071,117.9071,17467.0
2018-02-08 10:55:00,139.26,139.26,138.9,138.94,38317.0,117.941,117.941,117.6361,117.67,38317.0
2018-02-08 11:00:00,138.93,139.54,138.9,139.51,22387.0,117.6615,118.1781,117.6361,118.1527,22387.0
2018-02-08 11:05:00,139.57,139.7,139.21,139.21,10343.0,118.2035,118.3136,117.8986,117.8986,10343.0
2018-02-08 11:10:00,139.22,139.27,139.0,139.07,43011.0,117.9071,117.9495,117.7208,117.7801,43011.0
2018-02-08 11:15:00,139.11,139.24,138.88,139.24,12453.0,117.814,117.924,117.6192,117.924,12453.0
2018-02-08 11:20:00,139.25,139.48,139.25,139.48,10329.0,117.9325,118.1273,117.9325,118.1273,10329.0
2018-02-08 11:25:00,139.51,139.75,139.38,139.72,12681.0,118.1527,118.356,118.0426,118.3306,12681.0
2018-02-08 11:30:00,139.68,139.93,139.54,139.93,13211.0,118.2967,118.5084,118.1781,118.5084,13211.0
2018-02-08 11:35:00,139.94,140.26,139.8,140.02,20505.0,118.5169,118.7879,118.3983,118.5846,20505.0
2018-02-08 11:40:00,140.0,140.1,139.39,139.54,18106.0,118.5677,118.6524,118.0511,118.1781,18106.0
2018-02-08 11:45:00,139.51,139.62,139.08,139.23,47007.0,118.1527,118.2459,117.7885,117.9156,47007.0
2018-02-08 11:50:00,139.32,139.68,139.31,139.4,18381.0,117.9918,118.2967,117.9833,118.0596,18381.0
2018-02-08 11:55:00,139.38,139.41,138.92,138.96,13488.0,118.0426,118.068,117.653,117.6869,13488.0
2018-02-08 12:00:00,138.96,139.09,138.86,138.94,18784.0,117.6869,117.797,117.6022,117.67,18784.0
2018-02-08 12:05:00,138.99,139.01,138.52,138.57,25026.0,117.7123,117.7293,117.3143,117.3566,25026.0
2018-02-08 12:10:00,138.63,138.94,138.6,138.83,11319.0,117.4074,117.67,117.382,117.5768,11319.0
2018-02-08 12:15:00,138.75,138.92,138.63,138.77,16439.0,117.5091,117.653,117.4074,117.526,16439.0
2018-02-08 12:20:00,138.81,138.86,138.24,138.27,38704.0,117.5599,117.6022,117.0771,117.1025,38704.0
2018-02-08 12:25:00,138.24,138.35,138.03,138.11,30027.0,117.0771,117.1703,116.8993,116.967,30027.0
2018-02-08 12:30:00,138.15,138.38,137.97,138.12,22332.0,117.0009,117.1957,116.8485,116.9755,22332.0
2018-02-08 12:35:00,138.07,138.3,138.0,138.26,16824.0,116.9332,117.128,116.8739,117.0941,16824.0
2018-02-08 12:40:00,138.36,138.92,138.31,138.55,43075.0,117.1788,117.653,117.1364,117.3397,43075.0
2018-02-08 12:45:00,138.53,138.61,138.22,138.32,26569.0,117.3227,117.3905,117.0602,117.1449,26569.0
2018-02-08 12:50:00,138.3,138.35,137.76,137.84,19583.0,117.128,117.1703,116.6706,116.7384,19583.0
2018-02-08 12:55:00,137.87,138.17,137.71,138.15,19426.0,116.7638,117.0179,116.6283,117.0009,19426.0
2018-02-08 13:00:00,138.15,138.16,137.79,137.85,24250.0,117.0009,117.0094,116.696,116.7468,24250.0
2018-02-08 13:05:00,137.82,137.92,137.54,137.86,22627.0,116.7214,116.8061,116.4843,116.7553,22627.0
2018-02-08 13:10:00,137.8,138.01,137.67,137.67,43531.0,116.7045,116.8823,116.5944,116.5944,43531.0
2018-02-08 13:15:00,137.67,138.27,137.66,137.97,15915.0,116.5944,117.1025,116.5859,116.8485,15915.0
2018-02-08 13:20:00,137.96,138.29,137.84,137.94,19376.0,116.84,117.1195,116.7384,116.8231,19376.0
2018-02-08 13:25:00,138.06,138.06,137.67,137.7,12069.0,116.9247,116.9247,116.5944,116.6198,12069.0
2018-02-08 13:30:00,137.68,137.81,137.57,137.7,7350.0,116.6029,116.713,116.5097,116.6198,7350.0
2018-02-08 13:35:00,137.82,138.05,137.81,137.97,14146.0,116.7214,116.9162,116.713,116.8485,14146.0
2018-02-08 13:40:00,138.07,138.49,138.07,138.47,13393.0,116.9332,117.2889,116.9332,117.2719,13393.0
2018-02-08 13:45:00,138.46,138.63,138.23,138.23,13501.0,117.2635,117.4074,117.0687,117.0687,13501.0
2018-02-08 13:50:00,138.3,138.58,138.23,138.58,5624.0,117.128,117.3651,117.0687,117.3651,5624.0
2018-02-08 13:55:00,138.61,138.61,138.28,138.53,13431.0,117.3905,117.3905,117.111,117.3227,13431.0
2018-02-08 14:00:00,138.5,138.59,138.24,138.3,11403.0,117.2973,117.3736,117.0771,117.128,11403.0
2018-02-08 14:05:00,138.32,138.53,138.32,138.4,15766.0,117.1449,117.3227,117.1449,117.2126,15766.0
2018-02-08 14:10:00,138.45,138.48,138.14,138.2,11145.0,117.255,117.2804,116.9924,117.0433,11145.0
2018-02-08 14:15:00,138.2,138.47,138.05,138.44,10538.0,117.0433,117.2719,116.9162,117.2465,10538.0
2018-02-08 14:20:00,138.46,138.6,138.29,138.39,7702.0,117.2635,117.382,117.1195,117.2042,7702.0
2018-02-08 14:25:00,138.38,138.39,137.92,137.96,10473.0,117.1957,117.2042,116.8061,116.84,10473.0
2018-02-08 14:30:00,137.99,138.03,137.73,137.77,11247.0,116.8654,116.8993,116.6452,116.6791,11247.0
2018-02-08 14:35:00,137.75,137.93,137.64,137.92,14628.0,116.6622,116.8146,116.569,116.8061,14628.0
2018-02-08 14:40:00,137.87,137.93,137.72,137.76,8556.0,116.7638,116.8146,116.6367,116.6706,8556.0
2018-02-08 14:45:00,137.73,137.99,137.69,137.91,9013.0,116.6452,116.8654,116.6113,116.7977,9013.0
2018-02-08 14:50:00,137.96,137.98,137.66,137.7,9700.0,116.84,116.8569,116.5859,116.6198,9700.0
2018-02-08 14:55:00,137.69,137.72,137.37,137.61,15175.0,116.6113,116.6367,116.3403,116.5436,15175.0
2018-02-08 15:00:00,137.64,137.9,137.51,137.8,16467.0,116.569,116.7892,116.4589,116.7045,16467.0
2018-02-08 15:05:00,137.89,137.89,137.43,137.43,14599.0,116.7807,116.7807,116.3911,116.3911,14599.0
2018-02-08 15:10:00,137.43,137.54,137.2,137.38,17233.0,116.3911,116.4843,116.1963,116.3488,17233.0
2018-02-08 15:15:00,137.41,137.49,137.27,137.39,18218.0,116.3742,116.442,116.2556,116.3573,18218.0
2018-02-08 15:20:00,137.42,137.51,137.19,137.34,41964.0,116.3827,116.4589,116.1879,116.3149,41964.0
2018-02-08 15:25:00,137.4,137.89,137.38,137.48,42002.0,116.3657,116.7807,116.3488,116.4335,42002.0
2018-02-08 15:30:00,137.55,137.6,136.97,137.02,26273.0,116.4928,116.5351,116.0016,116.0439,26273.0
2018-02-08 15:35:00,136.97,137.12,136.57,136.6,36989.0,116.0016,116.1286,115.6628,115.6882,36989.0
2018-02-08 15:40:00,136.56,136.75,136.15,136.74,41591.0,115.6543,115.8152,115.3071,115.8068,41591.0
2018-02-08 15:45:00,136.71,136.71,136.03,136.14,58449.0,115.7814,115.7814,115.2055,115.2986,58449.0
2018-02-08 15:50:00,136.12,136.12,135.6,135.87,65957.0,115.2817,115.2817,114.8413,115.07,65957.0
2018-02-08 15:55:00,135.85,135.89,134.91,135.02,177594.0,115.053,115.0869,114.2569,114.3501,177594.0
2018-02-09 09:30:00,136.0,137.29,135.89,136.67,55087.0,115.1801,116.2726,115.0869,115.7475,55087.0
2018-02-09 09:35:00,136.66,136.66,135.59,135.9,22160.0,115.739,115.739,114.8328,115.0954,22160.0
2018-02-09 09:40:00,135.77,136.03,135.29,135.92,33766.0,114.9853,115.2055,114.5787,115.1123,33766.0
2018-02-09 09:45:00,135.9,136.2,135.39,135.93,17599.0,115.0954,115.3494,114.6634,115.1208,17599.0
2018-02-09 09:50:00,135.84,135.93,135.19,135.58,26538.0,115.0445,115.1208,114.4941,114.8244,26538.0
2018-02-09 09:55:00,135.58,135.92,135.18,135.18,16966.0,114.8244,115.1123,114.4856,114.4856,16966.0
2018-02-09 10:00:00,135.28,135.4,134.65,134.65,38947.0,114.5703,114.6719,114.0367,114.0367,38947.0
2018-02-09 10:05:00,134.59,134.97,134.24,134.68,42674.0,113.9859,114.3077,113.6895,114.0621,42674.0
2018-02-09 10:10:00,134.68,134.98,134.56,134.9,20290.0,114.0621,114.3162,113.9605,114.2485,20290.0
2018-02-09 10:15:00,134.87,135.15,134.5,134.78,30383.0,114.223,114.4602,113.9097,114.1468,30383.0
2018-02-09 10:20:00,134.92,135.2,134.67,134.74,19810.0,114.2654,114.5025,114.0537,114.1129,19810.0
2018-02-09 10:25:00,134.75,135.21,134.74,134.81,13370.0,114.1214,114.511,114.1129,114.1722,13370.0
2018-02-09 10:30:00,134.76,135.38,134.65,135.11,23134.0,114.1299,114.655,114.0367,114.4263,23134.0
2018-02-09 10:35:00,135.06,135.11,134.53,134.6,18276.0,114.384,114.4263,113.9351,113.9944,18276.0
2018-02-09 10:40:00,134.59,134.59,134.15,134.23,17006.0,113.9859,113.9859,113.6133,113.681,17006.0
2018-02-09 10:45:00,134.24,134.29,133.38,133.67,46002.0,113.6895,113.7318,112.9611,113.2067,46002.0
2018-02-09 10:50:00,133.65,134.42,133.46,134.39,28753.0,113.1898,113.8419,113.0289,113.8165,28753.0
2018-02-09 10:55:00,134.39,134.48,134.03,134.18,29443.0,113.8165,113.8927,113.5116,113.6387,29443.0
2018-02-09 11:00:00,134.09,134.79,134.09,134.68,18158.0,113.5625,114.1553,113.5625,114.0621,18158.0
2018-02-09 11:05:00,134.72,134.77,134.22,134.33,16599.0,114.096,114.1384,113.6726,113.7657,16599.0
2018-02-09 11:10:00,134.27,134.65,134.14,134.56,9747.0,113.7149,114.0367,113.6048,113.9605,9747.0
2018-02-09 11:15:00,134.56,134.58,134.1,134.51,17471.0,113.9605,113.9774,113.5709,113.9182,17471.0
2018-02-09 11:20:00,134.48,134.8,134.39,134.54,16157.0,113.8927,114.1638,113.8165,113.9436,16157.0
2018-02-09 11:25:00,134.51,134.7,134.32,134.63,24214.0,113.9182,114.0791,113.7572,114.0198,24214.0
2018-02-09 11:30:00,134.6,134.9,134.5,134.88,14150.0,113.9944,114.2485,113.9097,114.2315,14150.0
2018-02-09 11:35:00,134.79,134.93,134.7,134.76,16637.0,114.1553,114.2739,114.0791,114.1299,16637.0
2018-02-09 11:40:00,134.76,134.76,134.46,134.55,17344.0,114.1299,114.1299,113.8758,113.952,17344.0
2018-02-09 11:45:00,134.51,134.61,134.26,134.34,17463.0,113.9182,114.0028,113.7064,113.7742,17463.0
2018-02-09 11:50:00,134.35,134.44,134.17,134.27,17690.0,113.7826,113.8589,113.6302,113.7149,17690.0
2018-02-09 11:55:00,134.26,134.36,134.0,134.07,36321.0,113.7064,113.7911,113.4862,113.5455,36321.0
2018-02-09 12:00:00,134.09,134.15,133.65,133.68,84749.0,113.5625,113.6133,113.1898,113.2152,84749.0
2018-02-09 12:05:00,133.7,133.78,132.97,133.09,58781.0,113.2322,113.2999,112.6139,112.7155,58781.0
2018-02-09 12:10:00,133.02,133.43,132.78,132.88,61325.0,112.6563,113.0035,112.453,112.5377,61325.0
2018-02-09 12:15:00,132.9,133.58,132.87,133.35,28557.0,112.5546,113.1305,112.5292,112.9357,28557.0
2018-02-09 12:20:00,133.3,133.82,133.25,133.53,17694.0,112.8934,113.3338,112.851,113.0882,17694.0
2018-02-09 12:25:00,133.44,133.53,133.22,133.24,27720.0,113.012,113.0882,112.8256,112.8426,27720.0
2018-02-09 12:30:00,133.25,133.65,133.25,133.33,21209.0,112.851,113.1898,112.851,112.9188,21209.0
2018-02-09 12:35:00,133.37,133.61,133.12,133.45,31918.0,112.9527,113.1559,112.7409,113.0204,31918.0
2018-02-09 12:40:00,133.41,133.66,133.4,133.55,35750.0,112.9866,113.1983,112.9781,113.1051,35750.0
2018-02-09 12:45:00,133.56,133.75,133.53,133.56,18976.0,113.1136,113.2745,113.0882,113.1136,18976.0
2018-02-09 12:50:00,133.55,133.78,133.48,133.7,21103.0,113.1051,113.2999,113.0458,113.2322,21103.0
2018-02-09 12:55:00,133.72,134.2,133.58,134.19,70731.0,113.2491,113.6556,113.1305,113.6471,70731.0
2018-02-09 13:00:00,134.15,134.16,133.72,133.91,27611.0,113.6133,113.6217,113.2491,113.41,27611.0
2018-02-09 13:05:00,133.93,134.26,133.81,133.98,22944.0,113.4269,113.7064,113.3253,113.4693,22944.0
2018-02-09 13:10:00,133.89,133.96,133.48,133.75,18989.0,113.3931,113.4524,113.0458,113.2745,18989.0
2018-02-09 13:15:00,133.68,134.01,133.67,134.01,18326.0,113.2152,113.4947,113.2067,113.4947,18326.0
2018-02-09 13:20:00,134.08,134.08,133.28,133.43,24956.0,113.554,113.554,112.8765,113.0035,24956.0
2018-02-09 13:25:00,133.43,133.6,133.24,133.43,20276.0,113.0035,113.1475,112.8426,113.0035,20276.0
2018-02-09 13:30:00,133.45,133.66,133.25,133.25,22306.0,113.0204,113.1983,112.851,112.851,22306.0
2018-02-09 13:35:00,133.25,133.34,132.76,132.87,30868.0,112.851,112.9273,112.4361,112.5292,30868.0
2018-02-09 13:40:00,132.86,133.41,132.86,133.41,31318.0,112.5208,112.9866,112.5208,112.9866,31318.0
2018-02-09 13:45:00,133.45,133.63,133.28,133.52,24001.0,113.0204,113.1729,112.8765,113.0797,24001.0
2018-02-09 13:50:00,133.48,133.9,133.39,133.9,30237.0,113.0458,113.4015,112.9696,113.4015,30237.0
2018-02-09 13:55:00,133.83,134.35,133.81,133.82,55233.0,113.3423,113.7826,113.3253,113.3338,55233.0
2018-02-09 14:00:00,133.82,135.09,133.81,134.66,38299.0,113.3338,114.4094,113.3253,114.0452,38299.0
2018-02-09 14:05:00,134.8,134.96,134.45,134.85,40016.0,114.1638,114.2993,113.8673,114.2061,40016.0
2018-02-09 14:10:00,134.95,135.69,134.82,135.15,63433.0,114.2908,114.9175,114.1807,114.4602,63433.0
2018-02-09 14:15:00,135.25,135.66,134.98,135.42,24457.0,114.5449,114.8921,114.3162,114.6888,24457.0
2018-02-09 14:20:00,135.36,135.86,135.16,135.83,22400.0,114.638,115.0615,114.4686,115.0361,22400.0
2018-02-09 14:25:00,135.82,136.14,135.35,135.36,25691.0,115.0276,115.2986,114.6296,114.638,25691.0
2018-02-09 14:30:00,135.41,135.61,135.12,135.17,25193.0,114.6804,114.8498,114.4348,114.4771,25193.0
2018-02-09 14:35:00,135.15,135.64,135.02,135.57,20923.0,114.4602,114.8752,114.3501,114.8159,20923.0
2018-02-09 14:40:00,135.59,135.79,135.4,135.56,20859.0,114.8328,115.0022,114.6719,114.8074,20859.0
2018-02-09 14:45:00,135.6,135.88,135.41,135.71,28283.0,114.8413,115.0784,114.6804,114.9344,28283.0
2018-02-09 14:50:00,135.62,136.02,135.58,136.02,37986.0,114.8582,115.197,114.8244,115.197,37986.0
2018-02-09 14:55:00,135.99,135.99,135.3,135.35,37336.0,115.1716,115.1716,114.5872,114.6296,37336.0
2018-02-09 15:00:00,135.28,135.32,134.9,135.03,37516.0,114.5703,114.6042,114.2485,114.3585,37516.0
2018-02-09 15:05:00,134.98,135.05,134.37,134.56,68858.0,114.3162,114.3755,113.7996,113.9605,68858.0
2018-02-09 15:10:00,134.59,135.2,134.41,135.2,15063.0,113.9859,114.5025,113.8335,114.5025,15063.0
2018-02-09 15:15:00,135.2,135.46,135.03,135.36,29666.0,114.5025,114.7227,114.3585,114.638,29666.0
2018-02-09 15:20:00,135.41,135.66,135.34,135.46,17937.0,114.6804,114.8921,114.6211,114.7227,17937.0
2018-02-09 15:25:00,135.36,135.5,135.14,135.35,33787.0,114.638,114.7566,114.4517,114.6296,33787.0
2018-02-09 15:30:00,135.28,135.87,135.23,135.72,25584.0,114.5703,115.07,114.5279,114.9429,25584.0
2018-02-09 15:35:00,135.76,135.98,135.47,135.8,48349.0,114.9768,115.1631,114.7312,115.0107,48349.0
2018-02-09 15:40:00,135.86,136.68,135.81,136.65,49956.0,115.0615,115.756,115.0191,115.7305,49956.0
2018-02-09 15:45:00,136.67,137.81,136.67,137.5,89857.0,115.7475,116.713,115.7475,116.4504,89857.0
2018-02-09 15:50:00,137.42,138.15,137.42,137.92,92756.0,116.3827,117.0009,116.3827,116.8061,92756.0
2018-02-09 15:55:00,137.86,137.9,136.83,137.08,215710.0,116.7553,116.7892,115.883,116.0947,215710.0
2018-02-12 09:30:00,137.27,138.23,137.21,137.76,48987.0,116.2556,117.0687,116.2048,116.6706,48987.0
2018-02-12 09:35:00,137.61,137.87,137.09,137.63,32289.0,116.5436,116.7638,116.1032,116.5605,32289.0
2018-02-12 09:40:00,137.81,138.51,137.78,138.04,23295.0,116.713,117.3058,116.6876,116.9078,23295.0
2018-02-12 09:45:00,138.04,138.07,137.09,137.14,27933.0,116.9078,116.9332,116.1032,116.1455,27933.0
2018-02-12 09:50:00,137.09,137.76,137.09,137.14,11162.0,116.1032,116.6706,116.1032,116.1455,11162.0
2018-02-12 09:55:00,137.14,137.28,136.7,136.95,25721.0,116.1455,116.2641,115.7729,115.9846,25721.0
2018-02-12 10:00:00,137.03,137.36,136.94,137.32,19601.0,116.0524,116.3319,115.9762,116.298,19601.0
2018-02-12 10:05:00,137.32,137.51,137.06,137.14,19202.0,116.298,116.4589,116.0778,116.1455,19202.0
2018-02-12 10:10:00,137.15,137.21,136.72,136.99,16088.0,116.154,116.2048,115.7898,116.0185,16088.0
2018-02-12 10:15:00,136.99,136.99,136.56,136.59,26902.0,116.0185,116.0185,115.6543,115.6797,26902.0
2018-02-12 10:20:00,136.52,136.85,136.42,136.58,23603.0,115.6204,115.8999,115.5358,115.6713,23603.0
2018-02-12 10:25:00,136.52,136.99,136.4,136.99,21309.0,115.6204,116.0185,115.5188,116.0185,21309.0
2018-02-12 10:30:00,137.03,137.11,136.58,137.11,15937.0,116.0524,116.1201,115.6713,116.1201,15937.0
2018-02-12 10:35:00,137.04,137.4,136.92,137.08,15713.0,116.0608,116.3657,115.9592,116.0947,15713.0
2018-02-12 10:40:00,137.14,137.15,136.67,136.8,11134.0,116.1455,116.154,115.7475,115.8576,11134.0
2018-02-12 10:45:00,136.74,136.99,136.64,136.92,11286.0,115.8068,116.0185,115.7221,115.9592,11286.0
2018-02-12 10:50:00,137.02,137.14,136.61,136.63,13465.0,116.0439,116.1455,115.6967,115.7136,13465.0
2018-02-12 10:55:00,136.58,136.59,136.34,136.46,11553.0,115.6713,115.6797,115.468,115.5696,11553.0
2018-02-12 11:00:00,136.44,136.51,136.08,136.44,16241.0,115.5527,115.612,115.2478,115.5527,16241.0
2018-02-12 11:05:00,136.43,136.98,136.42,136.94,24378.0,115.5442,116.01,115.5358,115.9762,24378.0
2018-02-12 11:10:00,136.95,137.09,136.77,137.09,9615.0,115.9846,116.1032,115.8322,116.1032,9615.0
2018-02-12 11:15:00,137.06,137.15,136.76,136.88,17048.0,116.0778,116.154,115.8237,115.9253,17048.0
2018-02-12 11:20:00,136.87,136.9,136.73,136.9,7802.0,115.9169,115.9423,115.7983,115.9423,7802.0
2018-02-12 11:25:00,136.86,136.9,136.71,136.71,11161.0,115.9084,115.9423,115.7814,115.7814,11161.0
2018-02-12 11:30:00,136.71,136.8,136.3,136.36,14818.0,115.7814,115.8576,115.4341,115.4849,14818.0
2018-02-12 11:35:00,136.35,136.39,136.24,136.26,9051.0,115.4765,115.5104,115.3833,115.4003,9051.0
2018-02-12 11:40:00,136.34,136.49,136.3,136.41,8869.0,115.468,115.595,115.4341,115.5273,8869.0
2018-02-12 11:45:00,136.41,136.65,136.37,136.65,8929.0,115.5273,115.7305,115.4934,115.7305,8929.0
2018-02-12 11:50:00,136.67,136.86,136.56,136.86,7641.0,115.7475,115.9084,115.6543,115.9084,7641.0
2018-02-12 11:55:00,136.91,137.11,136.85,136.99,12646.0,115.9507,116.1201,115.8999,116.0185,12646.0
2018-02-12 12:00:00,137.05,137.08,136.89,137.07,8248.0,116.0693,116.0947,115.9338,116.0863,8248.0
2018-02-12 12:05:00,137.07,137.25,136.94,137.23,8634.0,116.0863,116.2387,115.9762,116.2218,8634.0
2018-02-12 12:10:00,137.28,137.54,137.22,137.54,12923.0,116.2641,116.4843,116.2133,116.4843,12923.0
2018-02-12 12:15:00,137.46,137.7,137.41,137.64,10825.0,116.4165,116.6198,116.3742,116.569,10825.0
2018-02-12 12:20:00,137.67,137.74,137.44,137.5,11231.0,116.5944,116.6537,116.3996,116.4504,11231.0
2018-02-12 12:25:00,137.52,137.66,137.46,137.54,12554.0,116.4674,116.5859,116.4165,116.4843,12554.0
2018-02-12 12:30:00,137.61,137.84,137.55,137.84,11299.0,116.5436,116.7384,116.4928,116.7384,11299.0
2018-02-12 12:35:00,137.93,137.94,137.68,137.78,11008.0,116.8146,116.8231,116.6029,116.6876,11008.0
2018-02-12 12:40:00,137.78,137.81,137.6,137.66,7985.0,116.6876,116.713,116.5351,116.5859,7985.0
2018-02-12 12:45:00,137.63,137.68,137.56,137.64,9600.0,116.5605,116.6029,116.5012,116.569,9600.0
2018-02-12 12:50:00,137.64,137.98,137.64,137.98,7357.0,116.569,116.8569,116.569,116.8569,7357.0
2018-02-12 12:55:00,137.97,138.0,137.78,137.83,8373.0,116.8485,116.8739,116.6876,116.7299,8373.0
2018-02-12 13:00:00,137.82,137.93,137.8,137.91,7701.0,116.7214,116.8146,116.7045,116.7977,7701.0
2018-02-12 13:05:00,137.9,137.93,137.72,137.73,9628.0,116.7892,116.8146,116.6367,116.6452,9628.0
2018-02-12 13:10:00,137.72,138.0,137.72,137.96,7319.0,116.6367,116.8739,116.6367,116.84,7319.0
2018-02-12 13:15:00,137.94,138.04,137.91,138.02,4377.0,116.8231,116.9078,116.7977,116.8908,4377.0
2018-02-12 13:20:00,137.99,137.99,137.77,137.98,8378.0,116.8654,116.8654,116.6791,116.8569,8378.0
2018-02-12 13:25:00,137.96,138.17,137.95,138.14,8403.0,116.84,117.0179,116.8315,116.9924,8403.0
2018-02-12 13:30:00,138.16,138.17,138.03,138.04,6999.0,117.0094,117.0179,116.8993,116.9078,6999.0
2018-02-12 13:35:00,138.05,138.1,137.94,137.99,7972.0,116.9162,116.9586,116.8231,116.8654,7972.0
2018-02-12 13:40:00,138.04,138.16,138.01,138.16,10417.0,116.9078,117.0094,116.8823,117.0094,10417.0
2018-02-12 13:45:00,138.14,138.23,138.1,138.18,7153.0,116.9924,117.0687,116.9586,117.0263,7153.0
2018-02-12 13:50:00,138.18,138.81,138.18,138.81,26630.0,117.0263,117.5599,117.0263,117.5599,26630.0
2018-02-12 13:55:00,138.83,138.95,138.63,138.63,12883.0,117.5768,117.6784,117.4074,117.4074,12883.0
2018-02-12 14:00:00,138.66,138.7,138.38,138.39,16992.0,117.4328,117.4667,117.1957,117.2042,16992.0
2018-02-12 14:05:00,138.43,138.47,138.27,138.39,13157.0,117.2381,117.2719,117.1025,117.2042,13157.0
2018-02-12 14:10:00,138.39,138.68,138.39,138.59,14865.0,117.2042,117.4498,117.2042,117.3736,14865.0
2018-02-12 14:15:00,138.59,138.66,138.32,138.4,19932.0,117.3736,117.4328,117.1449,117.2126,19932.0
2018-02-12 14:20:00,138.44,138.9,138.44,138.76,27411.0,117.2465,117.6361,117.2465,117.5175,27411.0
2018-02-12 14:25:00,138.76,139.06,138.76,139.02,12249.0,117.5175,117.7716,117.5175,117.7377,12249.0
2018-02-12 14:30:00,139.04,139.1,138.88,138.9,17553.0,117.7547,117.8055,117.6192,117.6361,17553.0
2018-02-12 14:35:00,138.92,139.16,138.87,139.08,19744.0,117.653,117.8563,117.6107,117.7885,19744.0
2018-02-12 14:40:00,139.08,139.17,138.8,138.8,21090.0,117.7885,117.8648,117.5514,117.5514,21090.0
2018-02-12 14:45:00,138.75,138.82,138.65,138.7,14496.0,117.5091,117.5683,117.4244,117.4667,14496.0
2018-02-12 14:50:00,138.69,138.94,138.64,138.9,59483.0,117.4582,117.67,117.4159,117.6361,59483.0
2018-02-12 14:55:00,138.9,138.99,138.75,138.83,12705.0,117.6361,117.7123,117.5091,117.5768,12705.0
2018-02-12 15:00:00,138.86,138.98,138.81,138.85,19885.0,117.6022,117.7039,117.5599,117.5938,19885.0
2018-02-12 15:05:00,138.86,138.9,138.33,138.33,24670.0,117.6022,117.6361,117.1534,117.1534,24670.0
2018-02-12 15:10:00,138.33,138.83,138.26,138.81,12966.0,117.1534,117.5768,117.0941,117.5599,12966.0
2018-02-12 15:15:00,138.81,138.83,138.62,138.65,13768.0,117.5599,117.5768,117.399,117.4244,13768.0
2018-02-12 15:20:00,138.66,139.0,138.65,138.79,19374.0,117.4328,117.7208,117.4244,117.5429,19374.0
2018-02-12 15:25:00,138.79,138.82,138.67,138.81,17285.0,117.5429,117.5683,117.4413,117.5599,17285.0
2018-02-12 15:30:00,138.82,138.92,138.47,138.7,25467.0,117.5683,117.653,117.2719,117.4667,25467.0
2018-02-12 15:35:00,138.72,138.73,138.32,138.52,26487.0,117.4837,117.4921,117.1449,117.3143,26487.0
2018-02-12 15:40:00,138.54,138.78,138.51,138.78,33041.0,117.3312,117.5345,117.3058,117.5345,33041.0
2018-02-12 15:45:00,138.78,138.78,137.84,138.03,55253.0,117.5345,117.5345,116.7384,116.8993,55253.0
2018-02-12 15:50:00,138.0,138.56,138.0,138.39,43707.0,116.8739,117.3481,116.8739,117.2042,43707.0
2018-02-12 15:55:00,138.37,138.4,137.99,138.14,81579.0,117.1872,117.2126,116.8654,116.9924,81579.0
2018-02-13 09:30:00,137.64,137.69,136.97,137.29,36970.0,116.569,116.6113,116.0016,116.2726,36970.0
2018-02-13 09:35:00,137.1,137.36,136.72,137.25,12230.0,116.1117,116.3319,115.7898,116.2387,12230.0
2018-02-13 09:40:00,137.15,137.46,137.08,137.38,19978.0,116.154,116.4165,116.0947,116.3488,19978.0
2018-02-13 09:45:00,137.36,137.42,137.05,137.32,14808.0,116.3319,116.3827,116.0693,116.298,14808.0
2018-02-13 09:50:00,137.16,137.26,136.77,136.98,10466.0,116.1625,116.2472,115.8322,116.01,10466.0
2018-02-13 09:55:00,137.04,137.1,136.73,136.96,10063.0,116.0608,116.1117,115.7983,115.9931,10063.0
2018-02-13 10:00:00,137.0,137.33,136.95,137.25,14160.0,116.027,116.3064,115.9846,116.2387,14160.0
2018-02-13 10:05:00,137.31,137.38,137.19,137.3,9326.0,116.2895,116.3488,116.1879,116.281,9326.0
2018-02-13 10:10:00,137.35,137.65,137.34,137.52,10810.0,116.3234,116.5775,116.3149,116.4674,10810.0
2018-02-13 10:15:00,137.57,137.58,137.11,137.29,8450.0,116.5097,116.5182,116.1201,116.2726,8450.0
2018-02-13 10:20:00,137.26,137.35,137.16,137.16,9467.0,116.2472,116.3234,116.1625,116.1625,9467.0
2018-02-13 10:25:00,137.2,137.27,137.1,137.1,14138.0,116.1963,116.2556,116.1117,116.1117,14138.0
2018-02-13 10:30:00,137.12,137.13,136.75,136.79,12890.0,116.1286,116.1371,115.8152,115.8491,12890.0
2018-02-13 10:35:00,136.76,137.22,136.74,137.22,18539.0,115.8237,116.2133,115.8068,116.2133,18539.0
2018-02-13 10:40:00,137.26,137.39,137.22,137.31,7761.0,116.2472,116.3573,116.2133,116.2895,7761.0
2018-02-13 10:45:00,137.31,137.41,137.08,137.41,14380.0,116.2895,116.3742,116.0947,116.3742,14380.0
2018-02-13 10:50:00,137.43,137.43,137.14,137.18,7495.0,116.3911,116.3911,116.1455,116.1794,7495.0
2018-02-13 10:55:00,137.22,137.38,137.22,137.29,6808.0,116.2133,116.3488,116.2133,116.2726,6808.0
2018-02-13 11:00:00,137.26,137.29,137.05,137.06,7628.0,116.2472,116.2726,116.0693,116.0778,7628.0
2018-02-13 11:05:00,137.06,137.17,136.93,137.03,11280.0,116.0778,116.1709,115.9677,116.0524,11280.0
2018-02-13 11:10:00,137.08,137.35,136.98,137.35,7439.0,116.0947,116.3234,116.01,116.3234,7439.0
2018-02-13 11:15:00,137.34,137.65,137.32,137.65,5450.0,116.3149,116.5775,116.298,116.5775,5450.0
2018-02-13 11:20:00,137.62,137.77,137.55,137.77,7634.0,116.5521,116.6791,116.4928,116.6791,7634.0
2018-02-13 11:25:00,137.78,137.78,137.38,137.38,5431.0,116.6876,116.6876,116.3488,116.3488,5431.0
2018-02-13 11:30:00,137.3,137.55,137.28,137.49,20732.0,116.281,116.4928,116.2641,116.442,20732.0
2018-02-13 11:35:00,137.54,137.55,137.42,137.49,4540.0,116.4843,116.4928,116.3827,116.442,4540.0
2018-02-13 11:40:00,137.53,137.53,137.41,137.41,8415.0,116.4758,116.4758,116.3742,116.3742,8415.0
2018-02-13 11:45:00,137.45,137.55,137.43,137.47,4460.0,116.4081,116.4928,116.3911,116.425,4460.0
2018-02-13 11:50:00,137.42,137.43,137.27,137.29,4900.0,116.3827,116.3911,116.2556,116.2726,4900.0
2018-02-13 11:55:00,137.28,137.54,137.28,137.46,6446.0,116.2641,116.4843,116.2641,116.4165,6446.0
2018-02-13 12:00:00,137.4,137.41,137.23,137.23,5020.0,116.3657,116.3742,116.2218,116.2218,5020.0
2018-02-13 12:05:00,137.19,137.26,137.09,137.2,4900.0,116.1879,116.2472,116.1032,116.1963,4900.0
2018-02-13 12:10:00,137.15,137.29,137.13,137.27,4068.0,116.154,116.2726,116.1371,116.2556,4068.0
2018-02-13 12:15:00,137.31,137.32,137.16,137.16,4587.0,116.2895,116.298,116.1625,116.1625,4587.0
2018-02-13 12:20:00,137.28,137.3,137.19,137.19,2250.0,116.2641,116.281,116.1879,116.1879,2250.0
2018-02-13 12:25:00,137.19,137.27,137.19,137.26,6824.0,116.1879,116.2556,116.1879,116.2472,6824.0
2018-02-13 12:30:00,137.3,137.45,137.3,137.36,6303.0,116.281,116.4081,116.281,116.3319,6303.0
2018-02-13 12:35:00,137.4,137.43,137.26,137.28,2613.0,116.3657,116.3911,116.2472,116.2641,2613.0
2018-02-13 12:40:00,137.43,137.63,137.43,137.54,4100.0,116.3911,116.5605,116.3911,116.4843,4100.0
2018-02-13 12:45:00,137.55,137.61,137.46,137.52,3206.0,116.4928,116.5436,116.4165,116.4674,3206.0
2018-02-13 12:50:00,137.54,137.54,137.43,137.43,4200.0,116.4843,116.4843,116.3911,116.3911,4200.0
2018-02-13 12:55:00,137.37,137.44,137.24,137.24,3740.0,116.3403,116.3996,116.2302,116.2302,3740.0
2018-02-13 13:00:00,137.29,137.42,137.29,137.42,5242.0,116.2726,116.3827,116.2726,116.3827,5242.0
2018-02-13 13:05:00,137.44,137.45,137.33,137.41,5331.0,116.3996,116.4081,116.3064,116.3742,5331.0
2018-02-13 13:10:00,137.39,137.59,137.38,137.54,5697.0,116.3573,116.5266,116.3488,116.4843,5697.0
2018-02-13 13:15:00,137.64,137.73,137.54,137.67,7478.0,116.569,116.6452,116.4843,116.5944,7478.0
2018-02-13 13:20:00,137.66,137.88,137.66,137.81,4724.0,116.5859,116.7722,116.5859,116.713,4724.0
2018-02-13 13:25:00,137.88,138.04,137.88,138.02,12837.0,116.7722,116.9078,116.7722,116.8908,12837.0
2018-02-13 13:30:00,138.05,138.05,137.91,137.93,9434.0,116.9162,116.9162,116.7977,116.8146,9434.0
2018-02-13 13:35:00,138.03,138.34,138.01,138.33,4952.0,116.8993,117.1618,116.8823,117.1534,4952.0
2018-02-13 13:40:00,138.36,138.4,138.25,138.28,4532.0,117.1788,117.2126,117.0856,117.111,4532.0
2018-02-13 13:45:00,138.35,138.4,138.27,138.27,4096.0,117.1703,117.2126,117.1025,117.1025,4096.0
2018-02-13 13:50:00,138.25,138.35,138.19,138.32,7545.0,117.0856,117.1703,117.0348,117.1449,7545.0
2018-02-13 13:55:00,138.26,138.29,138.18,138.27,11420.0,117.0941,117.1195,117.0263,117.1025,11420.0
2018-02-13 14:00:00,138.31,138.42,138.27,138.39,3400.0,117.1364,117.2296,117.1025,117.2042,3400.0
2018-02-13 14:05:00,138.36,138.59,138.36,138.55,3152.0,117.1788,117.3736,117.1788,117.3397,3152.0
2018-02-13 14:10:00,138.57,138.69,138.49,138.54,8094.0,117.3566,117.4582,117.2889,117.3312,8094.0
2018-02-13 14:15:00,138.54,138.59,138.51,138.53,3442.0,117.3312,117.3736,117.3058,117.3227,3442.0
2018-02-13 14:20:00,138.58,138.74,138.57,138.65,3480.0,117.3651,117.5006,117.3566,117.4244,3480.0
2018-02-13 14:25:00,138.65,138.69,138.6,138.6,5106.0,117.4244,117.4582,117.382,117.382,5106.0
2018-02-13 14:30:00,138.62,138.62,138.45,138.51,7942.0,117.399,117.399,117.255,117.3058,7942.0
2018-02-13 14:35:00,138.54,138.61,138.45,138.5,6566.0,117.3312,117.3905,117.255,117.2973,6566.0
2018-02-13 14:40:00,138.51,138.51,138.29,138.36,7330.0,117.3058,117.3058,117.1195,117.1788,7330.0
2018-02-13 14:45:00,138.33,138.34,138.19,138.31,7700.0,117.1534,117.1618,117.0348,117.1364,7700.0
2018-02-13 14:50:00,138.31,138.51,138.25,138.47,10183.0,117.1364,117.3058,117.0856,117.2719,10183.0
2018-02-13 14:55:00,138.41,138.55,138.41,138.53,15304.0,117.2211,117.3397,117.2211,117.3227,15304.0
2018-02-13 15:00:00,138.51,138.64,138.44,138.46,10275.0,117.3058,117.4159,117.2465,117.2635,10275.0
2018-02-13 15:05:00,138.43,138.62,138.42,138.62,6405.0,117.2381,117.399,117.2296,117.399,6405.0
2018-02-13 15:10:00,138.61,138.63,138.45,138.58,7399.0,117.3905,117.4074,117.255,117.3651,7399.0
2018-02-13 15:15:00,138.56,138.56,138.46,138.46,10260.0,117.3481,117.3481,117.2635,117.2635,10260.0
2018-02-13 15:20:00,138.45,138.5,138.37,138.41,10754.0,117.255,117.2973,117.1872,117.2211,10754.0
2018-02-13 15:25:00,138.4,138.52,138.4,138.5,6805.0,117.2126,117.3143,117.2126,117.2973,6805.0
2018-02-13 15:30:00,138.5,138.51,138.38,138.51,9023.0,117.2973,117.3058,117.1957,117.3058,9023.0
2018-02-13 15:35:00,138.55,138.73,138.46,138.61,13897.0,117.3397,117.4921,117.2635,117.3905,13897.0
2018-02-13 15:40:00,138.63,138.63,138.33,138.35,33320.0,117.4074,117.4074,117.1534,117.1703,33320.0
2018-02-13 15:45:00,138.36,138.74,138.25,138.69,26471.0,117.1788,117.5006,117.0856,117.4582,26471.0
2018-02-13 15:50:00,138.69,138.82,138.68,138.73,24589.0,117.4582,117.5683,117.4498,117.4921,24589.0
2018-02-13 15:55:00,138.7,138.73,138.46,138.55,77746.0,117.4667,117.4921,117.2635,117.3397,77746.0
2018-02-14 09:30:00,137.63,139.11,137.63,138.99,34259.0,116.5605,117.814,116.5605,117.7123,34259.0
2018-02-14 09:35:00,138.85,139.04,137.82,138.08,37347.0,117.5938,117.7547,116.7214,116.9416,37347.0
2018-02-14 09:40:00,138.06,138.55,137.94,138.55,18862.0,116.9247,117.3397,116.8231,117.3397,18862.0
2018-02-14 09:45:00,138.49,138.49,138.02,138.16,12800.0,117.2889,117.2889,116.8908,117.0094,12800.0
2018-02-14 09:50:00,138.15,138.57,138.05,138.41,10751.0,117.0009,117.3566,116.9162,117.2211,10751.0
2018-02-14 09:55:00,138.41,138.45,137.81,138.0,32775.0,117.2211,117.255,116.713,116.8739,32775.0
2018-02-14 10:00:00,138.07,138.35,138.07,138.26,14941.0,116.9332,117.1703,116.9332,117.0941,14941.0
2018-02-14 10:05:00,138.25,138.68,138.1,138.68,14422.0,117.0856,117.4498,116.9586,117.4498,14422.0
2018-02-14 10:10:00,138.72,139.05,138.45,138.46,11924.0,117.4837,117.7631,117.255,117.2635,11924.0
2018-02-14 10:15:00,138.5,138.69,138.4,138.69,6066.0,117.2973,117.4582,117.2126,117.4582,6066.0
2018-02-14 10:20:00,138.71,139.02,138.71,138.71,17450.0,117.4752,117.7377,117.4752,117.4752,17450.0
2018-02-14 10:25:00,138.69,138.75,138.47,138.7,11107.0,117.4582,117.5091,117.2719,117.4667,11107.0
2018-02-14 10:30:00,138.7,138.89,138.3,138.3,16188.0,117.4667,117.6276,117.128,117.128,16188.0
2018-02-14 10:35:00,138.27,138.74,138.26,138.72,14894.0,117.1025,117.5006,117.0941,117.4837,14894.0
2018-02-14 10:40:00,138.71,138.88,138.44,138.61,13450.0,117.4752,117.6192,117.2465,117.3905,13450.0
2018-02-14 10:45:00,138.58,138.68,138.51,138.53,9063.0,117.3651,117.4498,117.3058,117.3227,9063.0
2018-02-14 10:50:00,138.42,138.68,138.41,138.61,7870.0,117.2296,117.4498,117.2211,117.3905,7870.0
2018-02-14 10:55:00,138.61,138.69,138.54,138.6,10758.0,117.3905,117.4582,117.3312,117.382,10758.0
2018-02-14 11:00:00,138.61,138.69,138.46,138.53,12633.0,117.3905,117.4582,117.2635,117.3227,12633.0
2018-02-14 11:05:00,138.57,138.58,138.34,138.37,7700.0,117.3566,117.3651,117.1618,117.1872,7700.0
2018-02-14 11:10:00,138.37,138.57,138.34,138.57,7297.0,117.1872,117.3566,117.1618,117.3566,7297.0
2018-02-14 11:15:00,138.6,138.63,138.48,138.58,8295.0,117.382,117.4074,117.2804,117.3651,8295.0
2018-02-14 11:20:00,138.6,138.6,138.35,138.43,5160.0,117.382,117.382,117.1703,117.2381,5160.0
2018-02-14 11:25:00,138.37,138.81,138.36,138.71,4600.0,117.1872,117.5599,117.1788,117.4752,4600.0
2018-02-14 11:30:00,138.76,138.87,138.61,138.87,5618.0,117.5175,117.6107,117.3905,117.6107,5618.0
2018-02-14 11:35:00,138.8,138.81,138.55,138.62,29898.0,117.5514,117.5599,117.3397,117.399,29898.0
2018-02-14 11:40:00,138.59,138.69,138.48,138.52,10479.0,117.3736,117.4582,117.2804,117.3143,10479.0
2018-02-14 11:45:00,138.52,138.64,138.29,138.3,34692.0,117.3143,117.4159,117.1195,117.128,34692.0
2018-02-14 11:50:00,138.3,138.6,138.27,138.58,11303.0,117.128,117.382,117.1025,117.3651,11303.0
2018-02-14 11:55:00,138.56,138.56,138.4,138.4,8963.0,117.3481,117.3481,117.2126,117.2126,8963.0
2018-02-14 12:00:00,138.46,138.52,138.28,138.49,52642.0,117.2635,117.3143,117.111,117.2889,52642.0
2018-02-14 12:05:00,138.51,138.52,138.3,138.41,41841.0,117.3058,117.3143,117.128,117.2211,41841.0
2018-02-14 12:10:00,138.43,138.61,138.21,138.61,22387.0,117.2381,117.3905,117.0517,117.3905,22387.0
2018-02-14 12:15:00,138.6,138.6,138.38,138.45,9423.0,117.382,117.382,117.1957,117.255,9423.0
2018-02-14 12:20:00,138.4,138.53,138.3,138.5,10966.0,117.2126,117.3227,117.128,117.2973,10966.0
2018-02-14 12:25:00,138.45,138.95,138.45,138.95,5706.0,117.255,117.6784,117.255,117.6784,5706.0
2018-02-14 12:30:00,138.89,138.93,138.79,138.92,7357.0,117.6276,117.6615,117.5429,117.653,7357.0
2018-02-14 12:35:00,138.92,138.99,138.79,138.85,7967.0,117.653,117.7123,117.5429,117.5938,7967.0
2018-02-14 12:40:00,138.83,138.92,138.73,138.9,5417.0,117.5768,117.653,117.4921,117.6361,5417.0
2018-02-14 12:45:00,138.9,138.95,138.75,138.75,19164.0,117.6361,117.6784,117.5091,117.5091,19164.0
2018-02-14 12:50:00,138.75,138.97,138.74,138.96,5450.0,117.5091,117.6954,117.5006,117.6869,5450.0
2018-02-14 12:55:00,138.93,139.19,138.87,139.16,14410.0,117.6615,117.8817,117.6107,117.8563,14410.0
2018-02-14 13:00:00,139.18,139.56,139.12,139.55,11949.0,117.8732,118.1951,117.8224,118.1866,11949.0
2018-02-14 13:05:00,139.57,139.75,139.51,139.75,20912.0,118.2035,118.356,118.1527,118.356,20912.0
2018-02-14 13:10:00,139.75,139.79,139.67,139.68,14239.0,118.356,118.3899,118.2882,118.2967,14239.0
2018-02-14 13:15:00,139.67,139.91,139.66,139.76,12922.0,118.2882,118.4915,118.2798,118.3644,12922.0
2018-02-14 13:20:00,139.76,139.93,139.7,139.88,13540.0,118.3644,118.5084,118.3136,118.4661,13540.0
2018-02-14 13:25:00,139.9,139.9,139.72,139.72,17145.0,118.483,118.483,118.3306,118.3306,17145.0
2018-02-14 13:30:00,139.74,140.0,139.69,139.97,7487.0,118.3475,118.5677,118.3052,118.5423,7487.0
2018-02-14 13:35:00,139.97,140.0,139.93,139.96,15887.0,118.5423,118.5677,118.5084,118.5338,15887.0
2018-02-14 13:40:00,139.94,140.07,139.86,140.07,21053.0,118.5169,118.627,118.4491,118.627,21053.0
2018-02-14 13:45:00,140.09,140.22,140.01,140.06,15660.0,118.6439,118.754,118.5762,118.6185,15660.0
2018-02-14 13:50:00,140.08,140.08,139.56,139.56,15234.0,118.6355,118.6355,118.1951,118.1951,15234.0
2018-02-14 13:55:00,139.61,139.64,139.56,139.63,5887.0,118.2374,118.2628,118.1951,118.2543,5887.0
2018-02-14 14:00:00,139.66,139.67,139.53,139.55,11609.0,118.2798,118.2882,118.1697,118.1866,11609.0
2018-02-14 14:05:00,139.59,139.59,139.39,139.39,7498.0,118.2205,118.2205,118.0511,118.0511,7498.0
2018-02-14 14:10:00,139.45,139.74,139.45,139.66,9556.0,118.1019,118.3475,118.1019,118.2798,9556.0
2018-02-14 14:15:00,139.72,139.74,139.52,139.64,6889.0,118.3306,118.3475,118.1612,118.2628,6889.0
2018-02-14 14:20:00,139.66,139.66,139.33,139.33,7071.0,118.2798,118.2798,118.0003,118.0003,7071.0
2018-02-14 14:25:00,139.32,139.32,139.0,139.0,6885.0,117.9918,117.9918,117.7208,117.7208,6885.0
2018-02-14 14:30:00,139.03,139.18,138.94,139.18,14456.0,117.7462,117.8732,117.67,117.8732,14456.0
2018-02-14 14:35:00,139.13,139.41,139.11,139.41,3100.0,117.8309,118.068,117.814,118.068,3100.0
2018-02-14 14:40:00,139.42,139.47,139.36,139.44,9659.0,118.0765,118.1188,118.0257,118.0934,9659.0
2018-02-14 14:45:00,139.41,139.49,139.31,139.49,26031.0,118.068,118.1358,117.9833,118.1358,26031.0
2018-02-14 14:50:00,139.55,139.79,139.5,139.76,6053.0,118.1866,118.3899,118.1442,118.3644,6053.0
2018-02-14 14:55:00,139.75,139.95,139.73,139.95,13255.0,118.356,118.5254,118.339,118.5254,13255.0
2018-02-14 15:00:00,139.96,140.2,139.96,140.12,12320.0,118.5338,118.7371,118.5338,118.6693,12320.0
2018-02-14 15:05:00,140.14,140.21,140.1,140.16,10871.0,118.6863,118.7456,118.6524,118.7032,10871.0
2018-02-14 15:10:00,140.18,140.42,140.18,140.42,11082.0,118.7201,118.9234,118.7201,118.9234,11082.0
2018-02-14 15:15:00,140.43,140.54,140.32,140.52,14841.0,118.9319,119.025,118.8387,119.0081,14841.0
2018-02-14 15:20:00,140.51,140.52,140.14,140.18,13167.0,118.9996,119.0081,118.6863,118.7201,13167.0
2018-02-14 15:25:00,140.17,140.57,140.15,140.55,38817.0,118.7117,119.0504,118.6947,119.0335,38817.0
2018-02-14 15:30:00,140.52,140.65,140.5,140.57,46999.0,119.0081,119.1182,118.9912,119.0504,46999.0
2018-02-14 15:35:00,140.57,140.8,140.55,140.78,27993.0,119.0504,119.2452,119.0335,119.2283,27993.0
2018-02-14 15:40:00,140.78,140.84,140.53,140.54,26066.0,119.2283,119.2791,119.0166,119.025,26066.0
2018-02-14 15:45:00,140.55,140.76,140.49,140.63,53963.0,119.0335,119.2114,118.9827,119.1013,53963.0
2018-02-14 15:50:00,140.64,140.88,140.59,140.62,46485.0,119.1097,119.313,119.0674,119.0928,46485.0
2018-02-14 15:55:00,140.61,140.79,140.31,140.64,161503.0,119.0843,119.2368,118.8302,119.1097,161503.0
2018-02-15 09:30:00,141.95,142.24,141.62,141.84,55532.0,120.2192,120.4648,119.9397,120.126,55532.0
2018-02-15 09:35:00,141.81,141.92,141.45,141.85,28587.0,120.1006,120.1938,119.7957,120.1345,28587.0
2018-02-15 09:40:00,141.78,142.12,141.44,141.46,32052.0,120.0752,120.3632,119.7873,119.8042,32052.0
2018-02-15 09:45:00,141.45,141.81,141.45,141.72,19030.0,119.7957,120.1006,119.7957,120.0244,19030.0
2018-02-15 09:50:00,141.75,141.96,141.33,141.64,25571.0,120.0498,120.2277,119.6941,119.9566,25571.0
2018-02-15 09:55:00,141.67,141.82,141.52,141.79,12268.0,119.982,120.1091,119.855,120.0837,12268.0
2018-02-15 10:00:00,141.88,141.88,141.59,141.62,10540.0,120.1599,120.1599,119.9143,119.9397,10540.0
2018-02-15 10:05:00,141.55,141.57,141.0,141.06,18400.0,119.8804,119.8974,119.4146,119.4654,18400.0
2018-02-15 10:10:00,141.09,141.18,140.82,140.83,14255.0,119.4908,119.5671,119.2622,119.2706,14255.0
2018-02-15 10:15:00,140.86,140.98,140.76,140.93,4210.0,119.296,119.3977,119.2114,119.3553,4210.0
2018-02-15 10:20:00,140.9,141.18,140.9,141.08,8608.0,119.3299,119.5671,119.3299,119.4824,8608.0
2018-02-15 10:25:00,141.09,141.32,141.07,141.24,7917.0,119.4908,119.6856,119.4739,119.6179,7917.0
2018-02-15 10:30:00,141.14,141.25,141.06,141.16,4556.0,119.5332,119.6263,119.4654,119.5501,4556.0
2018-02-15 10:35:00,141.18,141.41,141.18,141.3,8480.0,119.5671,119.7618,119.5671,119.6687,8480.0
2018-02-15 10:40:00,141.21,141.36,141.02,141.03,11400.0,119.5925,119.7195,119.4316,119.44,11400.0
2018-02-15 10:45:00,141.05,141.34,141.04,141.13,6388.0,119.457,119.7026,119.4485,119.5247,6388.0
2018-02-15 10:50:00,141.03,141.15,140.66,140.67,9460.0,119.44,119.5417,119.1267,119.1351,9460.0
2018-02-15 10:55:00,140.66,140.77,140.57,140.63,6956.0,119.1267,119.2198,119.0504,119.1013,6956.0
2018-02-15 11:00:00,140.62,140.65,140.31,140.45,10776.0,119.0928,119.1182,118.8302,118.9488,10776.0
2018-02-15 11:05:00,140.49,140.73,140.48,140.67,8900.0,118.9827,119.1859,118.9742,119.1351,8900.0
2018-02-15 11:10:00,140.63,140.7,140.53,140.63,10040.0,119.1013,119.1605,119.0166,119.1013,10040.0
2018-02-15 11:15:00,140.61,140.61,140.17,140.2,8815.0,119.0843,119.0843,118.7117,118.7371,8815.0
2018-02-15 11:20:00,140.19,140.37,140.18,140.24,5929.0,118.7286,118.8811,118.7201,118.771,5929.0
2018-02-15 11:25:00,140.21,140.51,140.17,140.49,5718.0,118.7456,118.9996,118.7117,118.9827,5718.0
2018-02-15 11:30:00,140.53,140.61,140.45,140.45,5642.0,119.0166,119.0843,118.9488,118.9488,5642.0
2018-02-15 11:35:00,140.44,140.52,140.37,140.43,7685.0,118.9403,119.0081,118.8811,118.9319,7685.0
2018-02-15 11:40:00,140.38,140.51,140.27,140.3,6454.0,118.8895,118.9996,118.7964,118.8218,6454.0
2018-02-15 11:45:00,140.25,140.32,140.17,140.25,19182.0,118.7794,118.8387,118.7117,118.7794,19182.0
2018-02-15 11:50:00,140.22,140.33,140.15,140.32,7674.0,118.754,118.8472,118.6947,118.8387,7674.0
2018-02-15 11:55:00,140.35,140.37,140.1,140.1,8045.0,118.8641,118.8811,118.6524,118.6524,8045.0
2018-02-15 12:00:00,140.12,140.27,140.03,140.12,8177.0,118.6693,118.7964,118.5931,118.6693,8177.0
2018-02-15 12:05:00,140.06,140.06,139.9,140.05,4979.0,118.6185,118.6185,118.483,118.61,4979.0
2018-02-15 12:10:00,140.06,140.21,140.06,140.08,4250.0,118.6185,118.7456,118.6185,118.6355,4250.0
2018-02-15 12:15:00,140.12,140.21,140.02,140.15,5800.0,118.6693,118.7456,118.5846,118.6947,5800.0
2018-02-15 12:20:00,140.2,140.23,140.1,140.14,5688.0,118.7371,118.7625,118.6524,118.6863,5688.0
2018-02-15 12:25:00,140.18,140.24,140.12,140.17,3442.0,118.7201,118.771,118.6693,118.7117,3442.0
2018-02-15 12:30:00,140.15,140.3,140.14,140.25,7012.0,118.6947,118.8218,118.6863,118.7794,7012.0
2018-02-15 12:35:00,140.24,140.34,140.21,140.34,4105.0,118.771,118.8557,118.7456,118.8557,4105.0
2018-02-15 12:40:00,140.29,140.31,140.1,140.18,5763.0,118.8133,118.8302,118.6524,118.7201,5763.0
2018-02-15 12:45:00,140.18,140.31,140.18,140.26,4241.0,118.7201,118.8302,118.7201,118.7879,4241.0
2018-02-15 12:50:00,140.28,140.31,140.19,140.19,9138.0,118.8048,118.8302,118.7286,118.7286,9138.0
2018-02-15 12:55:00,140.2,140.27,140.15,140.16,4789.0,118.7371,118.7964,118.6947,118.7032,4789.0
2018-02-15 13:00:00,140.2,140.33,140.2,140.27,7238.0,118.7371,118.8472,118.7371,118.7964,7238.0
2018-02-15 13:05:00,140.35,140.54,140.35,140.45,4900.0,118.8641,119.025,118.8641,118.9488,4900.0
2018-02-15 13:10:00,140.51,140.71,140.51,140.65,5535.0,118.9996,119.169,118.9996,119.1182,5535.0
2018-02-15 13:15:00,140.69,140.74,140.44,140.49,6613.0,119.1521,119.1944,118.9403,118.9827,6613.0
2018-02-15 13:20:00,140.45,140.45,140.27,140.31,4625.0,118.9488,118.9488,118.7964,118.8302,4625.0
2018-02-15 13:25:00,140.3,140.45,140.3,140.32,5631.0,118.8218,118.9488,118.8218,118.8387,5631.0
2018-02-15 13:30:00,140.27,140.27,140.12,140.19,5007.0,118.7964,118.7964,118.6693,118.7286,5007.0
2018-02-15 13:35:00,140.17,140.25,140.12,140.12,5491.0,118.7117,118.7794,118.6693,118.6693,5491.0
2018-02-15 13:40:00,140.17,140.36,140.17,140.36,5100.0,118.7117,118.8726,118.7117,118.8726,5100.0
2018-02-15 13:45:00,140.39,140.52,140.28,140.39,9141.0,118.898,119.0081,118.8048,118.898,9141.0
2018-02-15 13:50:00,140.36,140.46,140.28,140.28,3150.0,118.8726,118.9573,118.8048,118.8048,3150.0
2018-02-15 13:55:00,140.33,140.36,140.21,140.24,5260.0,118.8472,118.8726,118.7456,118.771,5260.0
2018-02-15 14:00:00,140.22,140.32,140.21,140.28,3810.0,118.754,118.8387,118.7456,118.8048,3810.0
2018-02-15 14:05:00,140.24,140.32,140.19,140.3,4757.0,118.771,118.8387,118.7286,118.8218,4757.0
2018-02-15 14:10:00,140.28,140.37,140.26,140.32,4919.0,118.8048,118.8811,118.7879,118.8387,4919.0
2018-02-15 14:15:00,140.4,140.41,140.26,140.32,2891.0,118.9065,118.9149,118.7879,118.8387,2891.0
2018-02-15 14:20:00,140.28,140.29,140.18,140.29,5060.0,118.8048,118.8133,118.7201,118.8133,5060.0
2018-02-15 14:25:00,140.27,140.29,140.2,140.29,3684.0,118.7964,118.8133,118.7371,118.8133,3684.0
2018-02-15 14:30:00,140.29,140.32,140.22,140.23,6463.0,118.8133,118.8387,118.754,118.7625,6463.0
2018-02-15 14:35:00,140.24,140.38,140.24,140.38,5177.0,118.771,118.8895,118.771,118.8895,5177.0
2018-02-15 14:40:00,140.37,140.53,140.37,140.52,7059.0,118.8811,119.0166,118.8811,119.0081,7059.0
2018-02-15 14:45:00,140.55,140.69,140.53,140.69,4861.0,119.0335,119.1521,119.0166,119.1521,4861.0
2018-02-15 14:50:00,140.69,140.71,140.43,140.46,6300.0,119.1521,119.169,118.9319,118.9573,6300.0
2018-02-15 14:55:00,140.41,140.5,140.39,140.41,3810.0,118.9149,118.9912,118.898,118.9149,3810.0
2018-02-15 15:00:00,140.44,140.68,140.42,140.64,6528.0,118.9403,119.1436,118.9234,119.1097,6528.0
2018-02-15 15:05:00,140.66,140.82,140.65,140.68,9148.0,119.1267,119.2622,119.1182,119.1436,9148.0
2018-02-15 15:10:00,140.67,140.69,140.54,140.59,7626.0,119.1351,119.1521,119.025,119.0674,7626.0
2018-02-15 15:15:00,140.62,140.78,140.62,140.67,15154.0,119.0928,119.2283,119.0928,119.1351,15154.0
2018-02-15 15:20:00,140.67,140.82,140.67,140.78,7194.0,119.1351,119.2622,119.1351,119.2283,7194.0
2018-02-15 15:25:00,140.78,140.83,140.44,140.45,7063.0,119.2283,119.2706,118.9403,118.9488,7063.0
2018-02-15 15:30:00,140.44,140.57,140.35,140.38,18238.0,118.9403,119.0504,118.8641,118.8895,18238.0
2018-02-15 15:35:00,140.35,140.59,140.31,140.59,12565.0,118.8641,119.0674,118.8302,119.0674,12565.0
2018-02-15 15:40:00,140.56,140.67,140.49,140.49,18364.0,119.042,119.1351,118.9827,118.9827,18364.0
2018-02-15 15:45:00,140.52,140.7,140.49,140.64,25821.0,119.0081,119.1605,118.9827,119.1097,25821.0
2018-02-15 15:50:00,140.64,140.78,140.64,140.73,21513.0,119.1097,119.2283,119.1097,119.1859,21513.0
2018-02-15 15:55:00,140.7,140.92,140.7,140.87,81009.0,119.1605,119.3469,119.1605,119.3045,81009.0
2018-02-16 09:30:00,140.93,141.42,140.68,141.02,104707.0,119.3553,119.7703,119.1436,119.4316,104707.0
2018-02-16 09:35:00,141.07,141.37,140.85,141.16,9254.0,119.4739,119.728,119.2876,119.5501,9254.0
2018-02-16 09:40:00,141.07,141.12,140.75,140.75,8432.0,119.4739,119.5162,119.2029,119.2029,8432.0
2018-02-16 09:45:00,140.69,141.32,140.68,141.32,5700.0,119.1521,119.6856,119.1436,119.6856,5700.0
2018-02-16 09:50:00,141.22,141.22,140.77,140.77,7225.0,119.6009,119.6009,119.2198,119.2198,7225.0
2018-02-16 09:55:00,140.86,140.92,140.59,140.65,7160.0,119.296,119.3469,119.0674,119.1182,7160.0
2018-02-16 10:00:00,140.55,140.76,140.5,140.7,7361.0,119.0335,119.2114,118.9912,119.1605,7361.0
2018-02-16 10:05:00,140.66,141.0,140.52,141.0,6925.0,119.1267,119.4146,119.0081,119.4146,6925.0
2018-02-16 10:10:00,141.01,141.04,140.71,140.78,8633.0,119.4231,119.4485,119.169,119.2283,8633.0
2018-02-16 10:15:00,140.85,141.1,140.82,140.94,8631.0,119.2876,119.4993,119.2622,119.3638,8631.0
2018-02-16 10:20:00,140.96,141.08,140.89,140.9,7365.0,119.3807,119.4824,119.3215,119.3299,7365.0
2018-02-16 10:25:00,140.94,141.2,140.88,141.19,6100.0,119.3638,119.584,119.313,119.5755,6100.0
2018-02-16 10:30:00,141.23,141.28,141.04,141.09,6475.0,119.6094,119.6518,119.4485,119.4908,6475.0
2018-02-16 10:35:00,141.1,141.27,141.04,141.15,10251.0,119.4993,119.6433,119.4485,119.5417,10251.0
2018-02-16 10:40:00,141.07,141.12,140.82,140.82,7414.0,119.4739,119.5162,119.2622,119.2622,7414.0
2018-02-16 10:45:00,140.81,140.94,140.77,140.79,4724.0,119.2537,119.3638,119.2198,119.2368,4724.0
2018-02-16 10:50:00,140.85,140.88,140.48,140.5,14850.0,119.2876,119.313,118.9742,118.9912,14850.0
2018-02-16 10:55:00,140.52,140.66,140.44,140.5,20451.0,119.0081,119.1267,118.9403,118.9912,20451.0
2018-02-16 11:00:00,140.57,140.95,140.57,140.81,14281.0,119.0504,119.3723,119.0504,119.2537,14281.0
2018-02-16 11:05:00,140.87,140.9,140.78,140.88,4350.0,119.3045,119.3299,119.2283,119.313,4350.0
2018-02-16 11:10:00,140.94,141.16,140.94,141.16,7316.0,119.3638,119.5501,119.3638,119.5501,7316.0
2018-02-16 11:15:00,141.16,141.16,141.04,141.1,9862.0,119.5501,119.5501,119.4485,119.4993,9862.0
2018-02-16 11:20:00,141.14,141.17,140.95,140.96,14739.0,119.5332,119.5586,119.3723,119.3807,14739.0
2018-02-16 11:25:00,140.98,140.98,140.87,140.94,4900.0,119.3977,119.3977,119.3045,119.3638,4900.0
2018-02-16 11:30:00,140.88,141.16,140.86,141.1,4591.0,119.313,119.5501,119.296,119.4993,4591.0
2018-02-16 11:35:00,141.1,141.27,141.08,141.25,4203.0,119.4993,119.6433,119.4824,119.6263,4203.0
2018-02-16 11:40:00,141.29,141.42,141.29,141.33,3654.0,119.6602,119.7703,119.6602,119.6941,3654.0
2018-02-16 11:45:00,141.4,141.4,141.16,141.22,3400.0,119.7534,119.7534,119.5501,119.6009,3400.0
2018-02-16 11:50:00,141.22,141.44,141.21,141.44,4548.0,119.6009,119.7873,119.5925,119.7873,4548.0
2018-02-16 11:55:00,141.45,141.62,141.45,141.54,4038.0,119.7957,119.9397,119.7957,119.8719,4038.0
2018-02-16 12:00:00,141.56,141.59,141.42,141.44,7703.0,119.8889,119.9143,119.7703,119.7873,7703.0
2018-02-16 12:05:00,141.41,141.41,141.11,141.37,6703.0,119.7618,119.7618,119.5078,119.728,6703.0
2018-02-16 12:10:00,141.4,141.4,141.29,141.33,4100.0,119.7534,119.7534,119.6602,119.6941,4100.0
2018-02-16 12:15:00,141.28,141.49,141.24,141.37,4968.0,119.6518,119.8296,119.6179,119.728,4968.0
2018-02-16 12:20:00,141.34,141.41,141.33,141.41,4308.0,119.7026,119.7618,119.6941,119.7618,4308.0
2018-02-16 12:25:00,141.44,141.55,141.38,141.48,6087.0,119.7873,119.8804,119.7364,119.8211,6087.0
2018-02-16 12:30:00,141.52,141.79,141.51,141.7,11076.0,119.855,120.0837,119.8465,120.0075,11076.0
2018-02-16 12:35:00,141.66,141.86,141.66,141.81,4700.0,119.9736,120.143,119.9736,120.1006,4700.0
2018-02-16 12:40:00,141.73,141.88,141.62,141.62,5530.0,120.0329,120.1599,119.9397,119.9397,5530.0
2018-02-16 12:45:00,141.62,141.73,141.52,141.57,6099.0,119.9397,120.0329,119.855,119.8974,6099.0
2018-02-16 12:50:00,141.6,141.6,141.19,141.32,12612.0,119.9228,119.9228,119.5755,119.6856,12612.0
2018-02-16 12:55:00,141.24,141.32,141.16,141.27,7007.0,119.6179,119.6856,119.5501,119.6433,7007.0
2018-02-16 13:00:00,141.3,141.47,141.3,141.4,6938.0,119.6687,119.8127,119.6687,119.7534,6938.0
2018-02-16 13:05:00,141.38,141.38,141.16,141.18,6664.0,119.7364,119.7364,119.5501,119.5671,6664.0
2018-02-16 13:10:00,141.23,141.23,141.02,141.06,6018.0,119.6094,119.6094,119.4316,119.4654,6018.0
2018-02-16 13:15:00,141.01,141.08,140.86,140.9,4519.0,119.4231,119.4824,119.296,119.3299,4519.0
2018-02-16 13:20:00,140.91,141.23,140.9,141.07,4873.0,119.3384,119.6094,119.3299,119.4739,4873.0
2018-02-16 13:25:00,141.09,141.13,140.91,140.98,3812.0,119.4908,119.5247,119.3384,119.3977,3812.0
2018-02-16 13:30:00,141.0,141.0,140.61,140.93,7300.0,119.4146,119.4146,119.0843,119.3553,7300.0
2018-02-16 13:35:00,141.13,141.23,141.07,141.17,3606.0,119.5247,119.6094,119.4739,119.5586,3606.0
2018-02-16 13:40:00,141.22,141.47,141.22,141.31,5722.0,119.6009,119.8127,119.6009,119.6772,5722.0
2018-02-16 13:45:00,141.35,141.37,141.26,141.26,5230.0,119.711,119.728,119.6348,119.6348,5230.0
2018-02-16 13:50:00,141.24,141.24,141.01,141.01,6303.0,119.6179,119.6179,119.4231,119.4231,6303.0
2018-02-16 13:55:00,140.98,141.21,140.95,141.11,3068.0,119.3977,119.5925,119.3723,119.5078,3068.0
2018-02-16 14:00:00,141.15,141.36,141.15,141.3,5030.0,119.5417,119.7195,119.5417,119.6687,5030.0
2018-02-16 14:05:00,141.27,141.38,141.2,141.2,6780.0,119.6433,119.7364,119.584,119.584,6780.0
2018-02-16 14:10:00,141.18,141.27,141.04,141.04,7838.0,119.5671,119.6433,119.4485,119.4485,7838.0
2018-02-16 14:15:00,141.08,141.12,140.88,141.08,10236.0,119.4824,119.5162,119.313,119.4824,10236.0
2018-02-16 14:20:00,141.04,141.12,140.88,140.94,5839.0,119.4485,119.5162,119.313,119.3638,5839.0
2018-02-16 14:25:00,141.0,141.19,140.92,141.18,9206.0,119.4146,119.5755,119.3469,119.5671,9206.0
2018-02-16 14:30:00,141.14,141.26,141.04,141.23,6285.0,119.5332,119.6348,119.4485,119.6094,6285.0
2018-02-16 14:35:00,141.18,141.33,141.15,141.26,12032.0,119.5671,119.6941,119.5417,119.6348,12032.0
2018-02-16 14:40:00,141.26,141.34,141.25,141.25,10558.0,119.6348,119.7026,119.6263,119.6263,10558.0
2018-02-16 14:45:00,141.26,141.33,141.16,141.32,7720.0,119.6348,119.6941,119.5501,119.6856,7720.0
2018-02-16 14:50:00,141.28,141.3,141.08,141.15,6657.0,119.6518,119.6687,119.4824,119.5417,6657.0
2018-02-16 14:55:00,141.23,141.34,141.19,141.34,6435.0,119.6094,119.7026,119.5755,119.7026,6435.0
2018-02-16 15:00:00,141.31,141.4,141.3,141.36,6746.0,119.6772,119.7534,119.6687,119.7195,6746.0
2018-02-16 15:05:00,141.36,141.44,141.31,141.43,8699.0,119.7195,119.7873,119.6772,119.7788,8699.0
2018-02-16 15:10:00,141.43,141.52,141.4,141.47,7219.0,119.7788,119.855,119.7534,119.8127,7219.0
2018-02-16 15:15:00,141.49,141.55,141.37,141.44,8468.0,119.8296,119.8804,119.728,119.7873,8468.0
2018-02-16 15:20:00,141.43,141.47,141.35,141.39,13712.0,119.7788,119.8127,119.711,119.7449,13712.0
2018-02-16 15:25:00,141.41,141.57,141.39,141.48,12002.0,119.7618,119.8974,119.7449,119.8211,12002.0
2018-02-16 15:30:00,141.49,141.53,141.29,141.35,23121.0,119.8296,119.8635,119.6602,119.711,23121.0
2018-02-16 15:35:00,141.33,141.44,141.18,141.37,14680.0,119.6941,119.7873,119.5671,119.728,14680.0
2018-02-16 15:40:00,141.4,141.4,141.28,141.29,18821.0,119.7534,119.7534,119.6518,119.6602,18821.0
2018-02-16 15:45:00,141.31,141.64,141.31,141.5,56086.0,119.6772,119.9566,119.6772,119.8381,56086.0
2018-02-16 15:50:00,141.5,141.57,141.42,141.48,43009.0,119.8381,119.8974,119.7703,119.8211,43009.0
2018-02-16 15:55:00,141.48,141.49,141.14,141.15,152655.0,119.8211,119.8296,119.5332,119.5417,152655.0
2018-02-20 09:30:00,140.48,140.8,139.69,140.07,67289.0,118.9742,119.2452,118.3052,118.627,67289.0
2018-02-20 09:35:00,140.21,140.24,139.75,140.06,21102.0,118.7456,118.771,118.356,118.6185,21102.0
2018-02-20 09:40:00,140.06,140.37,139.76,140.3,11068.0,118.6185,118.8811,118.3644,118.8218,11068.0
2018-02-20 09:45:00,140.18,140.79,140.18,140.74,18560.0,118.7201,119.2368,118.7201,119.1944,18560.0
2018-02-20 09:50:00,140.73,140.76,140.58,140.65,7071.0,119.1859,119.2114,119.0589,119.1182,7071.0
2018-02-20 09:55:00,140.72,140.72,140.06,140.16,16651.0,119.1775,119.1775,118.6185,118.7032,16651.0
2018-02-20 10:00:00,140.16,140.16,139.32,139.38,23958.0,118.7032,118.7032,117.9918,118.0426,23958.0
2018-02-20 10:05:00,139.38,139.77,139.28,139.77,14116.0,118.0426,118.3729,117.9579,118.3729,14116.0
2018-02-20 10:10:00,139.76,140.1,139.57,139.57,17496.0,118.3644,118.6524,118.2035,118.2035,17496.0
2018-02-20 10:15:00,139.5,139.55,139.21,139.38,14553.0,118.1442,118.1866,117.8986,118.0426,14553.0
2018-02-20 10:20:00,139.33,139.34,139.05,139.13,9699.0,118.0003,118.0087,117.7631,117.8309,9699.0
2018-02-20 10:25:00,139.1,139.25,139.07,139.12,7676.0,117.8055,117.9325,117.7801,117.8224,7676.0
2018-02-20 10:30:00,139.12,139.2,139.07,139.16,10659.0,117.8224,117.8902,117.7801,117.8563,10659.0
2018-02-20 10:35:00,139.18,139.29,138.96,138.97,26648.0,117.8732,117.9664,117.6869,117.6954,26648.0
2018-02-20 10:40:00,138.96,139.2,138.96,139.15,14412.0,117.6869,117.8902,117.6869,117.8478,14412.0
2018-02-20 10:45:00,139.16,139.34,138.95,139.05,24404.0,117.8563,118.0087,117.6784,117.7631,24404.0
2018-02-20 10:50:00,139.09,139.11,138.91,139.0,7042.0,117.797,117.814,117.6446,117.7208,7042.0
2018-02-20 10:55:00,138.95,138.97,138.58,138.58,10756.0,117.6784,117.6954,117.3651,117.3651,10756.0
2018-02-20 11:00:00,138.62,138.63,138.39,138.59,12283.0,117.399,117.4074,117.2042,117.3736,12283.0
2018-02-20 11:05:00,138.56,138.8,138.49,138.75,8290.0,117.3481,117.5514,117.2889,117.5091,8290.0
2018-02-20 11:10:00,138.81,138.81,138.67,138.71,8725.0,117.5599,117.5599,117.4413,117.4752,8725.0
2018-02-20 11:15:00,138.71,138.71,138.4,138.5,27190.0,117.4752,117.4752,117.2126,117.2973,27190.0
2018-02-20 11:20:00,138.58,138.91,138.58,138.76,9715.0,117.3651,117.6446,117.3651,117.5175,9715.0
2018-02-20 11:25:00,138.78,138.94,138.66,138.93,9672.0,117.5345,117.67,117.4328,117.6615,9672.0
2018-02-20 11:30:00,138.93,139.14,138.93,139.08,16230.0,117.6615,117.8394,117.6615,117.7885,16230.0
2018-02-20 11:35:00,139.07,139.1,138.7,138.7,13433.0,117.7801,117.8055,117.4667,117.4667,13433.0
2018-02-20 11:40:00,138.66,138.88,138.6,138.85,9273.0,117.4328,117.6192,117.382,117.5938,9273.0
2018-02-20 11:45:00,138.88,138.88,138.71,138.72,6437.0,117.6192,117.6192,117.4752,117.4837,6437.0
2018-02-20 11:50:00,138.71,138.71,138.56,138.62,7612.0,117.4752,117.4752,117.3481,117.399,7612.0
2018-02-20 11:55:00,138.63,139.05,138.63,139.05,12566.0,117.4074,117.7631,117.4074,117.7631,12566.0
2018-02-20 12:00:00,139.03,139.42,139.0,139.3,18438.0,117.7462,118.0765,117.7208,117.9749,18438.0
2018-02-20 12:05:00,139.33,139.43,139.25,139.36,9213.0,118.0003,118.085,117.9325,118.0257,9213.0
2018-02-20 12:10:00,139.36,139.43,139.11,139.26,5601.0,118.0257,118.085,117.814,117.941,5601.0
2018-02-20 12:15:00,139.23,139.35,139.16,139.17,6388.0,117.9156,118.0172,117.8563,117.8648,6388.0
2018-02-20 12:20:00,139.19,139.31,139.18,139.3,3766.0,117.8817,117.9833,117.8732,117.9749,3766.0
2018-02-20 12:25:00,139.31,139.31,139.13,139.21,7090.0,117.9833,117.9833,117.8309,117.8986,7090.0
2018-02-20 12:30:00,139.24,139.36,139.24,139.29,3840.0,117.924,118.0257,117.924,117.9664,3840.0
2018-02-20 12:35:00,139.29,139.31,139.12,139.19,4600.0,117.9664,117.9833,117.8224,117.8817,4600.0
2018-02-20 12:40:00,139.23,139.26,139.11,139.12,3285.0,117.9156,117.941,117.814,117.8224,3285.0
2018-02-20 12:45:00,139.12,139.22,139.06,139.22,5934.0,117.8224,117.9071,117.7716,117.9071,5934.0
2018-02-20 12:50:00,139.19,139.19,138.93,139.07,4605.0,117.8817,117.8817,117.6615,117.7801,4605.0
2018-02-20 12:55:00,139.08,139.2,139.04,139.15,2257.0,117.7885,117.8902,117.7547,117.8478,2257.0
2018-02-20 13:00:00,139.16,139.23,139.06,139.07,4791.0,117.8563,117.9156,117.7716,117.7801,4791.0
2018-02-20 13:05:00,139.07,139.07,138.93,139.0,6598.0,117.7801,117.7801,117.6615,117.7208,6598.0
2018-02-20 13:10:00,138.93,138.98,138.83,138.93,5333.0,117.6615,117.7039,117.5768,117.6615,5333.0
2018-02-20 13:15:00,138.93,139.0,138.84,138.95,3957.0,117.6615,117.7208,117.5853,117.6784,3957.0
2018-02-20 13:20:00,138.96,139.04,138.93,139.03,10849.0,117.6869,117.7547,117.6615,117.7462,10849.0
2018-02-20 13:25:00,139.02,139.02,138.85,138.85,6063.0,117.7377,117.7377,117.5938,117.5938,6063.0
2018-02-20 13:30:00,138.81,139.04,138.81,139.03,3727.0,117.5599,117.7547,117.5599,117.7462,3727.0
2018-02-20 13:35:00,139.03,139.12,139.02,139.06,3458.0,117.7462,117.8224,117.7377,117.7716,3458.0
2018-02-20 13:40:00,139.07,139.18,139.02,139.03,4579.0,117.7801,117.8732,117.7377,117.7462,4579.0
2018-02-20 13:45:00,139.05,139.24,139.05,139.23,2412.0,117.7631,117.924,117.7631,117.9156,2412.0
2018-02-20 13:50:00,139.25,139.41,139.22,139.41,8538.0,117.9325,118.068,117.9071,118.068,8538.0
2018-02-20 13:55:00,139.32,139.37,139.2,139.35,9250.0,117.9918,118.0341,117.8902,118.0172,9250.0
2018-02-20 14:00:00,139.38,139.42,139.23,139.31,8429.0,118.0426,118.0765,117.9156,117.9833,8429.0
2018-02-20 14:05:00,139.3,139.3,139.13,139.18,7252.0,117.9749,117.9749,117.8309,117.8732,7252.0
2018-02-20 14:10:00,139.2,139.22,138.85,138.95,8218.0,117.8902,117.9071,117.5938,117.6784,8218.0
2018-02-20 14:15:00,138.91,138.95,138.8,138.88,5895.0,117.6446,117.6784,117.5514,117.6192,5895.0
2018-02-20 14:20:00,138.87,139.15,138.85,139.13,8461.0,117.6107,117.8478,117.5938,117.8309,8461.0
2018-02-20 14:25:00,139.14,139.38,139.14,139.3,11182.0,117.8394,118.0426,117.8394,117.9749,11182.0
2018-02-20 14:30:00,139.27,139.37,139.22,139.25,7921.0,117.9495,118.0341,117.9071,117.9325,7921.0
2018-02-20 14:35:00,139.23,139.25,139.14,139.22,15007.0,117.9156,117.9325,117.8394,117.9071,15007.0
2018-02-20 14:40:00,139.24,139.26,139.09,139.13,4506.0,117.924,117.941,117.797,117.8309,4506.0
2018-02-20 14:45:00,139.16,139.29,139.16,139.21,6645.0,117.8563,117.9664,117.8563,117.8986,6645.0
2018-02-20 14:50:00,139.22,139.28,139.05,139.09,8398.0,117.9071,117.9579,117.7631,117.797,8398.0
2018-02-20 14:55:00,139.09,139.17,138.84,138.88,8992.0,117.797,117.8648,117.5853,117.6192,8992.0
2018-02-20 15:00:00,138.91,139.08,138.91,139.03,10902.0,117.6446,117.7885,117.6446,117.7462,10902.0
2018-02-20 15:05:00,139.07,139.16,138.86,138.89,16444.0,117.7801,117.8563,117.6022,117.6276,16444.0
2018-02-20 15:10:00,138.9,139.0,138.76,138.8,27154.0,117.6361,117.7208,117.5175,117.5514,27154.0
2018-02-20 15:15:00,138.83,138.98,138.77,138.8,16858.0,117.5768,117.7039,117.526,117.5514,16858.0
2018-02-20 15:20:00,138.79,138.79,138.59,138.7,27928.0,117.5429,117.5429,117.3736,117.4667,27928.0
2018-02-20 15:25:00,138.69,138.9,138.69,138.89,18270.0,117.4582,117.6361,117.4582,117.6276,18270.0
2018-02-20 15:30:00,138.9,139.02,138.89,139.0,21770.0,117.6361,117.7377,117.6276,117.7208,21770.0
2018-02-20 15:35:00,139.01,139.14,138.9,139.04,19042.0,117.7293,117.8394,117.6361,117.7547,19042.0
2018-02-20 15:40:00,139.01,139.03,138.9,138.93,20216.0,117.7293,117.7462,117.6361,117.6615,20216.0
2018-02-20 15:45:00,138.96,139.27,138.89,139.22,32519.0,117.6869,117.9495,117.6276,117.9071,32519.0
2018-02-20 15:50:00,139.24,139.31,139.08,139.21,26434.0,117.924,117.9833,117.7885,117.8986,26434.0
2018-02-20 15:55:00,139.19,139.28,139.01,139.02,57018.0,117.8817,117.9579,117.7293,117.7377,57018.0
2018-02-21 09:30:00,139.28,139.44,138.9,139.33,26752.0,117.9579,118.0934,117.6361,118.0003,26752.0
2018-02-21 09:35:00,139.17,139.84,139.17,139.84,3159.0,117.8648,118.4322,117.8648,118.4322,3159.0
2018-02-21 09:40:00,139.99,140.14,139.83,140.01,10176.0,118.5592,118.6863,118.4237,118.5762,10176.0
2018-02-21 09:45:00,140.08,140.23,139.95,140.0,15766.0,118.6355,118.7625,118.5254,118.5677,15766.0
2018-02-21 09:50:00,140.01,140.31,139.94,140.28,11854.0,118.5762,118.8302,118.5169,118.8048,11854.0
2018-02-21 09:55:00,140.27,140.35,139.85,139.85,4300.0,118.7964,118.8641,118.4407,118.4407,4300.0
2018-02-21 10:00:00,139.92,140.04,139.63,139.81,9293.0,118.5,118.6016,118.2543,118.4068,9293.0
2018-02-21 10:05:00,139.74,140.06,139.68,139.88,11797.0,118.3475,118.6185,118.2967,118.4661,11797.0
2018-02-21 10:10:00,139.95,139.95,139.49,139.64,21451.0,118.5254,118.5254,118.1358,118.2628,21451.0
2018-02-21 10:15:00,139.72,140.08,139.72,140.01,9900.0,118.3306,118.6355,118.3306,118.5762,9900.0
2018-02-21 10:20:00,140.06,140.11,139.98,139.98,2150.0,118.6185,118.6609,118.5508,118.5508,2150.0
2018-02-21 10:25:00,139.94,139.94,139.71,139.77,7741.0,118.5169,118.5169,118.3221,118.3729,7741.0
2018-02-21 10:30:00,139.82,139.99,139.82,139.94,13484.0,118.4153,118.5592,118.4153,118.5169,13484.0
2018-02-21 10:35:00,139.97,140.01,139.84,140.01,9530.0,118.5423,118.5762,118.4322,118.5762,9530.0
2018-02-21 10:40:00,140.01,140.03,139.84,139.94,10112.0,118.5762,118.5931,118.4322,118.5169,10112.0
2018-02-21 10:45:00,139.95,140.02,139.87,139.92,12177.0,118.5254,118.5846,118.4576,118.5,12177.0
2018-02-21 10:50:00,139.93,139.93,139.82,139.92,7677.0,118.5084,118.5084,118.4153,118.5,7677.0
2018-02-21 10:55:00,139.95,139.96,139.81,139.88,4988.0,118.5254,118.5338,118.4068,118.4661,4988.0
2018-02-21 11:00:00,139.93,140.04,139.83,139.99,11887.0,118.5084,118.6016,118.4237,118.5592,11887.0
2018-02-21 11:05:00,140.01,140.03,139.74,139.76,9891.0,118.5762,118.5931,118.3475,118.3644,9891.0
2018-02-21 11:10:00,139.76,139.76,139.42,139.48,15615.0,118.3644,118.3644,118.0765,118.1273,15615.0
2018-02-21 11:15:00,139.52,139.54,139.39,139.52,15094.0,118.1612,118.1781,118.0511,118.1612,15094.0
2018-02-21 11:20:00,139.53,139.76,139.53,139.74,9267.0,118.1697,118.3644,118.1697,118.3475,9267.0
2018-02-21 11:25:00,139.77,140.1,139.75,140.1,30379.0,118.3729,118.6524,118.356,118.6524,30379.0
2018-02-21 11:30:00,140.06,140.09,139.84,139.84,8420.0,118.6185,118.6439,118.4322,118.4322,8420.0
2018-02-21 11:35:00,139.86,139.93,139.75,139.79,4542.0,118.4491,118.5084,118.356,118.3899,4542.0
2018-02-21 11:40:00,139.81,139.81,139.63,139.64,2643.0,118.4068,118.4068,118.2543,118.2628,2643.0
2018-02-21 11:45:00,139.65,139.67,139.59,139.59,4523.0,118.2713,118.2882,118.2205,118.2205,4523.0
2018-02-21 11:50:00,139.58,139.7,139.5,139.63,6189.0,118.212,118.3136,118.1442,118.2543,6189.0
2018-02-21 11:55:00,139.65,139.69,139.43,139.46,8080.0,118.2713,118.3052,118.085,118.1104,8080.0
2018-02-21 12:00:00,139.52,139.55,139.43,139.5,11055.0,118.1612,118.1866,118.085,118.1442,11055.0
2018-02-21 12:05:00,139.54,139.61,139.47,139.53,3491.0,118.1781,118.2374,118.1188,118.1697,3491.0
2018-02-21 12:10:00,139.53,139.65,139.5,139.63,4900.0,118.1697,118.2713,118.1442,118.2543,4900.0
2018-02-21 12:15:00,139.63,139.75,139.58,139.75,5210.0,118.2543,118.356,118.212,118.356,5210.0
2018-02-21 12:20:00,139.75,139.82,139.61,139.61,6236.0,118.356,118.4153,118.2374,118.2374,6236.0
2018-02-21 12:25:00,139.62,139.67,139.53,139.62,4502.0,118.2459,118.2882,118.1697,118.2459,4502.0
2018-02-21 12:30:00,139.68,139.68,139.59,139.68,4608.0,118.2967,118.2967,118.2205,118.2967,4608.0
2018-02-21 12:35:00,139.69,139.76,139.67,139.74,8317.0,118.3052,118.3644,118.2882,118.3475,8317.0
2018-02-21 12:40:00,139.76,139.8,139.72,139.72,3877.0,118.3644,118.3983,118.3306,118.3306,3877.0
2018-02-21 12:45:00,139.77,139.88,139.76,139.83,2013.0,118.3729,118.4661,118.3644,118.4237,2013.0
2018-02-21 12:50:00,139.87,139.89,139.81,139.81,3799.0,118.4576,118.4745,118.4068,118.4068,3799.0
2018-02-21 12:55:00,139.84,139.88,139.82,139.87,1925.0,118.4322,118.4661,118.4153,118.4576,1925.0
2018-02-21 13:00:00,139.9,139.98,139.88,139.93,5533.0,118.483,118.5508,118.4661,118.5084,5533.0
2018-02-21 13:05:00,139.96,140.07,139.91,140.01,3630.0,118.5338,118.627,118.4915,118.5762,3630.0
2018-02-21 13:10:00,140.01,140.1,139.98,140.1,2606.0,118.5762,118.6524,118.5508,118.6524,2606.0
2018-02-21 13:15:00,140.11,140.23,140.11,140.16,9313.0,118.6609,118.7625,118.6609,118.7032,9313.0
2018-02-21 13:20:00,140.14,140.18,140.11,140.14,3374.0,118.6863,118.7201,118.6609,118.6863,3374.0
2018-02-21 13:25:00,140.17,140.23,140.08,140.2,8025.0,118.7117,118.7625,118.6355,118.7371,8025.0
2018-02-21 13:30:00,140.22,140.26,140.17,140.22,5615.0,118.754,118.7879,118.7117,118.754,5615.0
2018-02-21 13:35:00,140.24,140.3,140.18,140.18,6573.0,118.771,118.8218,118.7201,118.7201,6573.0
2018-02-21 13:40:00,140.17,140.17,140.01,140.08,10695.0,118.7117,118.7117,118.5762,118.6355,10695.0
2018-02-21 13:45:00,140.09,140.21,140.09,140.14,7599.0,118.6439,118.7456,118.6439,118.6863,7599.0
2018-02-21 13:50:00,140.16,140.24,140.16,140.16,5950.0,118.7032,118.771,118.7032,118.7032,5950.0
2018-02-21 13:55:00,140.19,140.19,140.04,140.04,5233.0,118.7286,118.7286,118.6016,118.6016,5233.0
2018-02-21 14:00:00,140.05,140.67,140.02,140.49,14320.0,118.61,119.1351,118.5846,118.9827,14320.0
2018-02-21 14:05:00,140.5,140.92,140.41,140.76,14450.0,118.9912,119.3469,118.9149,119.2114,14450.0
2018-02-21 14:10:00,140.65,140.88,140.46,140.56,24517.0,119.1182,119.313,118.9573,119.042,24517.0
2018-02-21 14:15:00,140.56,140.82,140.56,140.8,8600.0,119.042,119.2622,119.042,119.2452,8600.0
2018-02-21 14:20:00,140.79,140.84,140.55,140.8,16937.0,119.2368,119.2791,119.0335,119.2452,16937.0
2018-02-21 14:25:00,140.82,140.91,140.55,140.56,16808.0,119.2622,119.3384,119.0335,119.042,16808.0
2018-02-21 14:30:00,140.57,140.7,140.45,140.54,6499.0,119.0504,119.1605,118.9488,119.025,6499.0
2018-02-21 14:35:00,140.56,140.67,140.47,140.64,7361.0,119.042,119.1351,118.9658,119.1097,7361.0
2018-02-21 14:40:00,140.68,140.75,140.61,140.66,4400.0,119.1436,119.2029,119.0843,119.1267,4400.0
2018-02-21 14:45:00,140.62,140.63,140.42,140.42,10214.0,119.0928,119.1013,118.9234,118.9234,10214.0
2018-02-21 14:50:00,140.37,140.4,140.18,140.22,9800.0,118.8811,118.9065,118.7201,118.754,9800.0
2018-02-21 14:55:00,140.19,140.27,140.12,140.12,10209.0,118.7286,118.7964,118.6693,118.6693,10209.0
2018-02-21 15:00:00,140.12,140.12,139.59,139.59,18795.0,118.6693,118.6693,118.2205,118.2205,18795.0
2018-02-21 15:05:00,139.65,139.7,139.36,139.47,14556.0,118.2713,118.3136,118.0257,118.1188,14556.0
2018-02-21 15:10:00,139.46,139.49,139.23,139.35,20399.0,118.1104,118.1358,117.9156,118.0172,20399.0
2018-02-21 15:15:00,139.35,139.44,139.19,139.35,20546.0,118.0172,118.0934,117.8817,118.0172,20546.0
2018-02-21 15:20:00,139.37,139.48,139.17,139.27,20750.0,118.0341,118.1273,117.8648,117.9495,20750.0
2018-02-21 15:25:00,139.25,139.58,139.14,139.53,20111.0,117.9325,118.212,117.8394,118.1697,20111.0
2018-02-21 15:30:00,139.51,139.72,139.47,139.52,18913.0,118.1527,118.3306,118.1188,118.1612,18913.0
2018-02-21 15:35:00,139.55,139.58,139.22,139.22,17766.0,118.1866,118.212,117.9071,117.9071,17766.0
2018-02-21 15:40:00,139.2,139.32,139.0,139.11,31333.0,117.8902,117.9918,117.7208,117.814,31333.0
2018-02-21 15:45:00,139.14,139.4,139.12,139.26,33927.0,117.8394,118.0596,117.8224,117.941,33927.0
2018-02-21 15:50:00,139.22,139.23,138.88,139.0,32877.0,117.9071,117.9156,117.6192,117.7208,32877.0
2018-02-21 15:55:00,139.03,139.05,138.52,138.53,84798.0,117.7462,117.7631,117.3143,117.3227,84798.0
2018-02-22 09:30:00,138.68,139.19,138.06,139.19,38276.0,117.4498,117.8817,116.9247,117.8817,38276.0
2018-02-22 09:35:00,139.16,139.99,139.13,139.8,25094.0,117.8563,118.5592,117.8309,118.3983,25094.0
2018-02-22 09:40:00,139.97,139.97,139.55,139.72,17172.0,118.5423,118.5423,118.1866,118.3306,17172.0
2018-02-22 09:45:00,139.75,139.75,139.02,139.03,16644.0,118.356,118.356,117.7377,117.7462,16644.0
2018-02-22 09:50:00,139.0,139.15,138.8,139.08,23610.0,117.7208,117.8478,117.5514,117.7885,23610.0
2018-02-22 09:55:00,139.1,139.61,139.02,139.34,17111.0,117.8055,118.2374,117.7377,118.0087,17111.0
2018-02-22 10:00:00,139.46,139.5,138.98,139.19,30370.0,118.1104,118.1442,117.7039,117.8817,30370.0
2018-02-22 10:05:00,139.26,139.48,139.25,139.44,22124.0,117.941,118.1273,117.9325,118.0934,22124.0
2018-02-22 10:10:00,139.49,139.64,139.26,139.26,10883.0,118.1358,118.2628,117.941,117.941,10883.0
2018-02-22 10:15:00,139.33,139.45,139.11,139.22,9248.0,118.0003,118.1019,117.814,117.9071,9248.0
2018-02-22 10:20:00,139.18,139.49,139.15,139.43,12162.0,117.8732,118.1358,117.8478,118.085,12162.0
2018-02-22 10:25:00,139.43,139.44,139.21,139.24,9605.0,118.085,118.0934,117.8986,117.924,9605.0
2018-02-22 10:30:00,139.28,139.39,139.11,139.11,22887.0,117.9579,118.0511,117.814,117.814,22887.0
2018-02-22 10:35:00,139.03,139.37,139.03,139.36,13027.0,117.7462,118.0341,117.7462,118.0257,13027.0
2018-02-22 10:40:00,139.43,139.43,139.15,139.19,7998.0,118.085,118.085,117.8478,117.8817,7998.0
2018-02-22 10:45:00,139.23,139.45,139.12,139.37,7679.0,117.9156,118.1019,117.8224,118.0341,7679.0
2018-02-22 10:50:00,139.4,139.61,139.4,139.58,9951.0,118.0596,118.2374,118.0596,118.212,9951.0
2018-02-22 10:55:00,139.47,139.66,139.44,139.55,10817.0,118.1188,118.2798,118.0934,118.1866,10817.0
2018-02-22 11:00:00,139.54,139.69,139.51,139.54,7662.0,118.1781,118.3052,118.1527,118.1781,7662.0
2018-02-22 11:05:00,139.59,139.72,139.59,139.66,10424.0,118.2205,118.3306,118.2205,118.2798,10424.0
2018-02-22 11:10:00,139.68,139.8,139.66,139.69,9902.0,118.2967,118.3983,118.2798,118.3052,9902.0
2018-02-22 11:15:00,139.72,139.74,139.46,139.49,10718.0,118.3306,118.3475,118.1104,118.1358,10718.0
2018-02-22 11:20:00,139.45,139.59,139.42,139.47,6271.0,118.1019,118.2205,118.0765,118.1188,6271.0
2018-02-22 11:25:00,139.48,139.51,139.33,139.4,9342.0,118.1273,118.1527,118.0003,118.0596,9342.0
2018-02-22 11:30:00,139.38,139.38,139.16,139.26,9216.0,118.0426,118.0426,117.8563,117.941,9216.0
2018-02-22 11:35:00,139.22,139.36,139.2,139.29,7213.0,117.9071,118.0257,117.8902,117.9664,7213.0
2018-02-22 11:40:00,139.34,139.61,139.34,139.61,5105.0,118.0087,118.2374,118.0087,118.2374,5105.0
2018-02-22 11:45:00,139.62,139.69,139.57,139.6,5419.0,118.2459,118.3052,118.2035,118.2289,5419.0
2018-02-22 11:50:00,139.6,139.65,139.51,139.59,9217.0,118.2289,118.2713,118.1527,118.2205,9217.0
2018-02-22 11:55:00,139.61,139.64,139.56,139.64,5432.0,118.2374,118.2628,118.1951,118.2628,5432.0
2018-02-22 12:00:00,139.64,139.74,139.59,139.59,8327.0,118.2628,118.3475,118.2205,118.2205,8327.0
2018-02-22 12:05:00,139.58,139.58,139.44,139.48,5062.0,118.212,118.212,118.0934,118.1273,5062.0
2018-02-22 12:10:00,139.54,139.57,139.48,139.52,4589.0,118.1781,118.2035,118.1273,118.1612,4589.0
2018-02-22 12:15:00,139.53,139.64,139.53,139.53,6330.0,118.1697,118.2628,118.1697,118.1697,6330.0
2018-02-22 12:20:00,139.54,139.62,139.5,139.55,9843.0,118.1781,118.2459,118.1442,118.1866,9843.0
2018-02-22 12:25:00,139.53,139.56,139.28,139.28,6384.0,118.1697,118.1951,117.9579,117.9579,6384.0
2018-02-22 12:30:00,139.33,139.38,139.23,139.25,12117.0,118.0003,118.0426,117.9156,117.9325,12117.0
2018-02-22 12:35:00,139.25,139.58,139.2,139.53,15293.0,117.9325,118.212,117.8902,118.1697,15293.0
2018-02-22 12:40:00,139.57,139.64,139.54,139.59,9259.0,118.2035,118.2628,118.1781,118.2205,9259.0
2018-02-22 12:45:00,139.59,139.65,139.35,139.39,13042.0,118.2205,118.2713,118.0172,118.0511,13042.0
2018-02-22 12:50:00,139.32,139.53,139.26,139.5,11551.0,117.9918,118.1697,117.941,118.1442,11551.0
2018-02-22 12:55:00,139.46,139.53,139.35,139.36,5787.0,118.1104,118.1697,118.0172,118.0257,5787.0
2018-02-22 13:00:00,139.39,139.53,139.39,139.49,5494.0,118.0511,118.1697,118.0511,118.1358,5494.0
2018-02-22 13:05:00,139.43,139.57,139.41,139.41,9131.0,118.085,118.2035,118.068,118.068,9131.0
2018-02-22 13:10:00,139.43,139.43,139.17,139.25,22815.0,118.085,118.085,117.8648,117.9325,22815.0
2018-02-22 13:15:00,139.25,139.33,139.18,139.2,16597.0,117.9325,118.0003,117.8732,117.8902,16597.0
2018-02-22 13:20:00,139.22,139.32,139.15,139.28,31552.0,117.9071,117.9918,117.8478,117.9579,31552.0
2018-02-22 13:25:00,139.28,139.56,139.26,139.37,17854.0,117.9579,118.1951,117.941,118.0341,17854.0
2018-02-22 13:30:00,139.37,139.4,138.95,138.95,11239.0,118.0341,118.0596,117.6784,117.6784,11239.0
2018-02-22 13:35:00,138.99,139.1,138.95,139.09,5214.0,117.7123,117.8055,117.6784,117.797,5214.0
2018-02-22 13:40:00,139.1,139.11,138.86,138.97,6109.0,117.8055,117.814,117.6022,117.6954,6109.0
2018-02-22 13:45:00,138.93,138.98,138.73,138.82,7512.0,117.6615,117.7039,117.4921,117.5683,7512.0
2018-02-22 13:50:00,138.77,139.15,138.69,139.15,12380.0,117.526,117.8478,117.4582,117.8478,12380.0
2018-02-22 13:55:00,139.12,139.17,139.04,139.07,14138.0,117.8224,117.8648,117.7547,117.7801,14138.0
2018-02-22 14:00:00,139.09,139.35,139.06,139.21,31704.0,117.797,118.0172,117.7716,117.8986,31704.0
2018-02-22 14:05:00,139.21,139.26,139.07,139.07,7982.0,117.8986,117.941,117.7801,117.7801,7982.0
2018-02-22 14:10:00,139.04,139.11,138.9,138.95,5300.0,117.7547,117.814,117.6361,117.6784,5300.0
2018-02-22 14:15:00,138.98,138.98,138.59,138.69,24086.0,117.7039,117.7039,117.3736,117.4582,24086.0
2018-02-22 14:20:00,138.73,138.75,138.58,138.75,10122.0,117.4921,117.5091,117.3651,117.5091,10122.0
2018-02-22 14:25:00,138.74,138.99,138.73,138.92,15873.0,117.5006,117.7123,117.4921,117.653,15873.0
2018-02-22 14:30:00,138.95,139.02,138.85,138.94,14958.0,117.6784,117.7377,117.5938,117.67,14958.0
2018-02-22 14:35:00,138.93,138.93,138.8,138.91,5083.0,117.6615,117.6615,117.5514,117.6446,5083.0
2018-02-22 14:40:00,138.88,138.88,138.67,138.73,11813.0,117.6192,117.6192,117.4413,117.4921,11813.0
2018-02-22 14:45:00,138.68,138.69,138.43,138.43,10726.0,117.4498,117.4582,117.2381,117.2381,10726.0
2018-02-22 14:50:00,138.4,138.43,138.27,138.3,7685.0,117.2126,117.2381,117.1025,117.128,7685.0
2018-02-22 14:55:00,138.3,138.34,138.04,138.1,12336.0,117.128,117.1618,116.9078,116.9586,12336.0
2018-02-22 15:00:00,138.13,138.2,137.83,137.95,16923.0,116.984,117.0433,116.7299,116.8315,16923.0
2018-02-22 15:05:00,137.93,138.06,137.77,137.77,13727.0,116.8146,116.9247,116.6791,116.6791,13727.0
2018-02-22 15:10:00,137.79,138.22,137.79,138.22,10003.0,116.696,117.0602,116.696,117.0602,10003.0
2018-02-22 15:15:00,138.18,138.3,138.13,138.25,10022.0,117.0263,117.128,116.984,117.0856,10022.0
2018-02-22 15:20:00,138.26,138.42,138.2,138.33,8902.0,117.0941,117.2296,117.0433,117.1534,8902.0
2018-02-22 15:25:00,138.32,138.53,138.16,138.2,14635.0,117.1449,117.3227,117.0094,117.0433,14635.0
2018-02-22 15:30:00,138.22,138.27,138.03,138.19,14245.0,117.0602,117.1025,116.8993,117.0348,14245.0
2018-02-22 15:35:00,138.22,138.24,137.92,138.0,21723.0,117.0602,117.0771,116.8061,116.8739,21723.0
2018-02-22 15:40:00,138.0,138.12,137.87,137.9,37041.0,116.8739,116.9755,116.7638,116.7892,37041.0
2018-02-22 15:45:00,137.86,137.87,137.35,137.47,55611.0,116.7553,116.7638,116.3234,116.425,55611.0
2018-02-22 15:50:00,137.45,137.93,137.4,137.77,47110.0,116.4081,116.8146,116.3657,116.6791,47110.0
2018-02-22 15:55:00,137.81,137.83,137.47,137.66,78515.0,116.713,116.7299,116.425,116.5859,78515.0
2018-02-23 09:30:00,138.3,138.3,137.57,137.97,32056.0,117.128,117.128,116.5097,116.8485,32056.0
2018-02-23 09:35:00,138.17,138.25,137.83,138.08,23153.0,117.0179,117.0856,116.7299,116.9416,23153.0
2018-02-23 09:40:00,138.16,138.38,138.04,138.16,16465.0,117.0094,117.1957,116.9078,117.0094,16465.0
2018-02-23 09:45:00,138.13,138.8,138.13,138.45,21724.0,116.984,117.5514,116.984,117.255,21724.0
2018-02-23 09:50:00,138.51,138.63,138.39,138.53,14494.0,117.3058,117.4074,117.2042,117.3227,14494.0
2018-02-23 09:55:00,138.58,138.6,138.24,138.34,6137.0,117.3651,117.382,117.0771,117.1618,6137.0
2018-02-23 10:00:00,138.34,138.61,138.32,138.53,11814.0,117.1618,117.3905,117.1449,117.3227,11814.0
2018-02-23 10:05:00,138.53,138.84,138.46,138.79,8829.0,117.3227,117.5853,117.2635,117.5429,8829.0
2018-02-23 10:10:00,138.78,138.81,138.43,138.52,15215.0,117.5345,117.5599,117.2381,117.3143,15215.0
2018-02-23 10:15:00,138.46,138.52,138.24,138.39,5800.0,117.2635,117.3143,117.0771,117.2042,5800.0
2018-02-23 10:20:00,138.4,138.6,138.34,138.6,6000.0,117.2126,117.382,117.1618,117.382,6000.0
2018-02-23 10:25:00,138.64,138.68,138.44,138.52,8286.0,117.4159,117.4498,117.2465,117.3143,8286.0
2018-02-23 10:30:00,138.59,138.77,138.57,138.61,5016.0,117.3736,117.526,117.3566,117.3905,5016.0
2018-02-23 10:35:00,138.53,138.53,138.34,138.34,8074.0,117.3227,117.3227,117.1618,117.1618,8074.0
2018-02-23 10:40:00,138.39,138.61,138.39,138.61,8151.0,117.2042,117.3905,117.2042,117.3905,8151.0
2018-02-23 10:45:00,138.65,138.74,138.48,138.48,7205.0,117.4244,117.5006,117.2804,117.2804,7205.0
2018-02-23 10:50:00,138.48,138.5,138.32,138.35,9646.0,117.2804,117.2973,117.1449,117.1703,9646.0
2018-02-23 10:55:00,138.32,138.53,138.27,138.48,6920.0,117.1449,117.3227,117.1025,117.2804,6920.0
2018-02-23 11:00:00,138.44,138.65,138.39,138.61,10309.0,117.2465,117.4244,117.2042,117.3905,10309.0
2018-02-23 11:05:00,138.67,138.68,138.48,138.48,6350.0,117.4413,117.4498,117.2804,117.2804,6350.0
2018-02-23 11:10:00,138.49,138.55,138.4,138.47,9581.0,117.2889,117.3397,117.2126,117.2719,9581.0
2018-02-23 11:15:00,138.52,138.59,138.31,138.34,8750.0,117.3143,117.3736,117.1364,117.1618,8750.0
2018-02-23 11:20:00,138.37,138.46,138.37,138.37,6332.0,117.1872,117.2635,117.1872,117.1872,6332.0
2018-02-23 11:25:00,138.36,138.61,138.36,138.54,6987.0,117.1788,117.3905,117.1788,117.3312,6987.0
2018-02-23 11:30:00,138.55,138.69,138.49,138.69,5946.0,117.3397,117.4582,117.2889,117.4582,5946.0
2018-02-23 11:35:00,138.68,138.96,138.68,138.9,6534.0,117.4498,117.6869,117.4498,117.6361,6534.0
2018-02-23 11:40:00,138.89,138.89,138.72,138.8,7035.0,117.6276,117.6276,117.4837,117.5514,7035.0
2018-02-23 11:45:00,138.85,138.85,138.51,138.52,14513.0,117.5938,117.5938,117.3058,117.3143,14513.0
2018-02-23 11:50:00,138.51,138.75,138.51,138.72,8277.0,117.3058,117.5091,117.3058,117.4837,8277.0
2018-02-23 11:55:00,138.76,138.87,138.68,138.75,10052.0,117.5175,117.6107,117.4498,117.5091,10052.0
2018-02-23 12:00:00,138.72,138.72,138.59,138.6,6600.0,117.4837,117.4837,117.3736,117.382,6600.0
2018-02-23 12:05:00,138.56,138.62,138.45,138.45,9088.0,117.3481,117.399,117.255,117.255,9088.0
2018-02-23 12:10:00,138.49,138.6,138.43,138.6,10865.0,117.2889,117.382,117.2381,117.382,10865.0
2018-02-23 12:15:00,138.62,138.7,138.62,138.69,4143.0,117.399,117.4667,117.399,117.4582,4143.0
2018-02-23 12:20:00,138.69,138.69,138.5,138.54,7471.0,117.4582,117.4582,117.2973,117.3312,7471.0
2018-02-23 12:25:00,138.54,138.55,138.25,138.32,16133.0,117.3312,117.3397,117.0856,117.1449,16133.0
2018-02-23 12:30:00,138.32,138.38,138.25,138.38,11644.0,117.1449,117.1957,117.0856,117.1957,11644.0
2018-02-23 12:35:00,138.37,138.52,138.34,138.44,14789.0,117.1872,117.3143,117.1618,117.2465,14789.0
2018-02-23 12:40:00,138.47,138.48,138.37,138.38,6972.0,117.2719,117.2804,117.1872,117.1957,6972.0
2018-02-23 12:45:00,138.36,138.54,138.36,138.52,15987.0,117.1788,117.3312,117.1788,117.3143,15987.0
2018-02-23 12:50:00,138.55,138.58,138.49,138.57,3202.0,117.3397,117.3651,117.2889,117.3566,3202.0
2018-02-23 12:55:00,138.6,138.62,138.47,138.58,5741.0,117.382,117.399,117.2719,117.3651,5741.0
2018-02-23 13:00:00,138.57,138.57,138.41,138.41,6334.0,117.3566,117.3566,117.2211,117.2211,6334.0
2018-02-23 13:05:00,138.4,138.4,138.31,138.31,7783.0,117.2126,117.2126,117.1364,117.1364,7783.0
2018-02-23 13:10:00,138.37,138.52,138.37,138.52,8001.0,117.1872,117.3143,117.1872,117.3143,8001.0
2018-02-23 13:15:00,138.53,138.57,138.5,138.55,4641.0,117.3227,117.3566,117.2973,117.3397,4641.0
2018-02-23 13:20:00,138.55,138.63,138.55,138.63,7731.0,117.3397,117.4074,117.3397,117.4074,7731.0
2018-02-23 13:25:00,138.64,138.67,138.59,138.64,7168.0,117.4159,117.4413,117.3736,117.4159,7168.0
2018-02-23 13:30:00,138.65,138.85,138.65,138.82,5157.0,117.4244,117.5938,117.4244,117.5683,5157.0
2018-02-23 13:35:00,138.85,138.87,138.71,138.71,5703.0,117.5938,117.6107,117.4752,117.4752,5703.0
2018-02-23 13:40:00,138.71,138.71,138.56,138.56,3637.0,117.4752,117.4752,117.3481,117.3481,3637.0
2018-02-23 13:45:00,138.52,138.53,138.5,138.51,2086.0,117.3143,117.3227,117.2973,117.3058,2086.0
2018-02-23 13:50:00,138.53,138.57,138.42,138.42,5642.0,117.3227,117.3566,117.2296,117.2296,5642.0
2018-02-23 13:55:00,138.44,138.51,138.43,138.49,6097.0,117.2465,117.3058,117.2381,117.2889,6097.0
2018-02-23 14:00:00,138.5,138.5,138.3,138.31,8461.0,117.2973,117.2973,117.128,117.1364,8461.0
2018-02-23 14:05:00,138.3,138.3,138.12,138.16,6734.0,117.128,117.128,116.9755,117.0094,6734.0
2018-02-23 14:10:00,138.16,138.2,138.12,138.2,5322.0,117.0094,117.0433,116.9755,117.0433,5322.0
2018-02-23 14:15:00,138.21,138.27,138.11,138.11,10699.0,117.0517,117.1025,116.967,116.967,10699.0
2018-02-23 14:20:00,138.12,138.19,138.06,138.18,16178.0,116.9755,117.0348,116.9247,117.0263,16178.0
2018-02-23 14:25:00,138.17,138.34,138.15,138.34,6350.0,117.0179,117.1618,117.0009,117.1618,6350.0
2018-02-23 14:30:00,138.3,138.36,138.27,138.36,5318.0,117.128,117.1788,117.1025,117.1788,5318.0
2018-02-23 14:35:00,138.36,138.42,138.23,138.29,10750.0,117.1788,117.2296,117.0687,117.1195,10750.0
2018-02-23 14:40:00,138.27,138.38,138.26,138.36,6613.0,117.1025,117.1957,117.0941,117.1788,6613.0
2018-02-23 14:45:00,138.37,138.66,138.37,138.62,13981.0,117.1872,117.4328,117.1872,117.399,13981.0
2018-02-23 14:50:00,138.65,138.74,138.63,138.74,8960.0,117.4244,117.5006,117.4074,117.5006,8960.0
2018-02-23 14:55:00,138.75,138.85,138.74,138.85,15325.0,117.5091,117.5938,117.5006,117.5938,15325.0
2018-02-23 15:00:00,138.86,139.16,138.86,139.16,10731.0,117.6022,117.8563,117.6022,117.8563,10731.0
2018-02-23 15:05:00,139.14,139.15,138.86,138.89,13910.0,117.8394,117.8478,117.6022,117.6276,13910.0
2018-02-23 15:10:00,138.93,139.02,138.83,138.9,16607.0,117.6615,117.7377,117.5768,117.6361,16607.0
2018-02-23 15:15:00,138.89,138.91,138.69,138.81,12766.0,117.6276,117.6446,117.4582,117.5599,12766.0
2018-02-23 15:20:00,138.78,139.05,138.78,139.05,24280.0,117.5345,117.7631,117.5345,117.7631,24280.0
2018-02-23 15:25:00,139.07,139.23,139.07,139.18,19695.0,117.7801,117.9156,117.7801,117.8732,19695.0
2018-02-23 15:30:00,139.21,139.29,139.14,139.14,21132.0,117.8986,117.9664,117.8394,117.8394,21132.0
2018-02-23 15:35:00,139.08,139.29,139.08,139.21,14154.0,117.7885,117.9664,117.7885,117.8986,14154.0
2018-02-23 15:40:00,139.22,139.49,139.22,139.46,20091.0,117.9071,118.1358,117.9071,118.1104,20091.0
2018-02-23 15:45:00,139.46,139.6,139.43,139.52,66270.0,118.1104,118.2289,118.085,118.1612,66270.0
2018-02-23 15:50:00,139.51,139.57,139.45,139.51,36650.0,118.1527,118.2035,118.1019,118.1527,36650.0
2018-02-23 15:55:00,139.51,139.85,139.48,139.73,137756.0,118.1527,118.4407,118.1273,118.339,137756.0
2018-02-26 09:30:00,140.21,140.99,140.21,140.63,52485.0,118.7456,119.4061,118.7456,119.1013,52485.0
2018-02-26 09:35:00,140.76,141.66,140.72,141.66,20723.0,119.2114,119.9736,119.1775,119.9736,20723.0
2018-02-26 09:40:00,141.73,141.99,141.62,141.99,7574.0,120.0329,120.2531,119.9397,120.2531,7574.0
2018-02-26 09:45:00,141.97,141.97,141.56,141.79,9299.0,120.2361,120.2361,119.8889,120.0837,9299.0
2018-02-26 09:50:00,141.85,142.09,141.7,141.7,8919.0,120.1345,120.3377,120.0075,120.0075,8919.0
2018-02-26 09:55:00,141.67,141.75,141.49,141.75,6125.0,119.982,120.0498,119.8296,120.0498,6125.0
2018-02-26 10:00:00,141.68,141.81,141.45,141.47,8569.0,119.9905,120.1006,119.7957,119.8127,8569.0
2018-02-26 10:05:00,141.52,141.82,141.52,141.82,7823.0,119.855,120.1091,119.855,120.1091,7823.0
2018-02-26 10:10:00,141.76,141.76,141.48,141.57,7092.0,120.0583,120.0583,119.8211,119.8974,7092.0
2018-02-26 10:15:00,141.52,141.55,141.21,141.21,12203.0,119.855,119.8804,119.5925,119.5925,12203.0
2018-02-26 10:20:00,141.25,141.28,141.16,141.25,11746.0,119.6263,119.6518,119.5501,119.6263,11746.0
2018-02-26 10:25:00,141.26,141.32,141.04,141.12,9515.0,119.6348,119.6856,119.4485,119.5162,9515.0
2018-02-26 10:30:00,141.07,141.08,140.86,141.02,16028.0,119.4739,119.4824,119.296,119.4316,16028.0
2018-02-26 10:35:00,141.04,141.47,141.04,141.46,7178.0,119.4485,119.8127,119.4485,119.8042,7178.0
2018-02-26 10:40:00,141.43,141.61,141.37,141.61,7962.0,119.7788,119.9312,119.728,119.9312,7962.0
2018-02-26 10:45:00,141.61,141.63,141.36,141.36,7487.0,119.9312,119.9482,119.7195,119.7195,7487.0
2018-02-26 10:50:00,141.32,141.4,141.27,141.37,10513.0,119.6856,119.7534,119.6433,119.728,10513.0
2018-02-26 10:55:00,141.37,141.44,141.2,141.38,15893.0,119.728,119.7873,119.584,119.7364,15893.0
2018-02-26 11:00:00,141.46,141.83,141.36,141.8,11194.0,119.8042,120.1176,119.7195,120.0921,11194.0
2018-02-26 11:05:00,141.8,141.95,141.75,141.9,28734.0,120.0921,120.2192,120.0498,120.1768,28734.0
2018-02-26 11:10:00,141.93,142.19,141.93,142.1,11358.0,120.2022,120.4224,120.2022,120.3462,11358.0
2018-02-26 11:15:00,142.1,142.11,141.95,142.06,8814.0,120.3462,120.3547,120.2192,120.3123,8814.0
2018-02-26 11:20:00,142.07,142.43,142.07,142.4,21678.0,120.3208,120.6257,120.3208,120.6003,21678.0
2018-02-26 11:25:00,142.41,142.47,142.26,142.37,12966.0,120.6088,120.6596,120.4817,120.5749,12966.0
2018-02-26 11:30:00,142.31,142.32,142.08,142.08,7433.0,120.5241,120.5325,120.3293,120.3293,7433.0
2018-02-26 11:35:00,142.06,142.11,141.88,142.01,10504.0,120.3123,120.3547,120.1599,120.27,10504.0
2018-02-26 11:40:00,141.96,142.31,141.94,142.31,11615.0,120.2277,120.5241,120.2107,120.5241,11615.0
2018-02-26 11:45:00,142.29,142.3,142.11,142.28,14710.0,120.5071,120.5156,120.3547,120.4987,14710.0
2018-02-26 11:50:00,142.29,142.36,142.17,142.28,17584.0,120.5071,120.5664,120.4055,120.4987,17584.0
2018-02-26 11:55:00,142.26,142.35,142.17,142.17,5697.0,120.4817,120.5579,120.4055,120.4055,5697.0
2018-02-26 12:00:00,142.21,142.46,142.19,142.46,10825.0,120.4394,120.6511,120.4224,120.6511,10825.0
2018-02-26 12:05:00,142.48,142.8,142.47,142.62,15426.0,120.668,120.9391,120.6596,120.7866,15426.0
2018-02-26 12:10:00,142.68,143.08,142.68,143.04,44092.0,120.8374,121.1762,120.8374,121.1423,44092.0
2018-02-26 12:15:00,143.02,143.02,142.86,142.94,13439.0,121.1254,121.1254,120.9899,121.0576,13439.0
2018-02-26 12:20:00,142.96,143.1,142.93,143.1,12088.0,121.0746,121.1931,121.0492,121.1931,12088.0
2018-02-26 12:25:00,143.09,143.18,143.0,143.09,13483.0,121.1847,121.2609,121.1084,121.1847,13483.0
2018-02-26 12:30:00,143.11,143.17,142.93,142.94,8077.0,121.2016,121.2524,121.0492,121.0576,8077.0
2018-02-26 12:35:00,142.94,143.0,142.88,142.9,14581.0,121.0576,121.1084,121.0068,121.0237,14581.0
2018-02-26 12:40:00,142.87,143.09,142.84,143.08,9709.0,120.9983,121.1847,120.9729,121.1762,9709.0
2018-02-26 12:45:00,143.08,143.11,142.75,143.09,23168.0,121.1762,121.2016,120.8967,121.1847,23168.0
2018-02-26 12:50:00,143.11,143.21,143.04,143.08,7892.0,121.2016,121.2863,121.1423,121.1762,7892.0
2018-02-26 12:55:00,143.11,143.21,143.04,143.06,8030.0,121.2016,121.2863,121.1423,121.1593,8030.0
2018-02-26 13:00:00,143.07,143.2,143.07,143.11,6457.0,121.1677,121.2778,121.1677,121.2016,6457.0
2018-02-26 13:05:00,143.13,143.29,143.09,143.27,5575.0,121.2185,121.354,121.1847,121.3371,5575.0
2018-02-26 13:10:00,143.23,143.27,143.07,143.22,13775.0,121.3032,121.3371,121.1677,121.2948,13775.0
2018-02-26 13:15:00,143.19,143.22,143.12,143.17,7719.0,121.2694,121.2948,121.2101,121.2524,7719.0
2018-02-26 13:20:00,143.16,143.35,143.1,143.27,14532.0,121.2439,121.4049,121.1931,121.3371,14532.0
2018-02-26 13:25:00,143.31,143.4,143.27,143.32,5692.0,121.371,121.4472,121.3371,121.3795,5692.0
2018-02-26 13:30:00,143.32,143.36,143.1,143.1,3962.0,121.3795,121.4133,121.1931,121.1931,3962.0
2018-02-26 13:35:00,143.1,143.1,142.99,142.99,4099.0,121.1931,121.1931,121.1,121.1,4099.0
2018-02-26 13:40:00,143.02,143.02,142.88,142.93,7112.0,121.1254,121.1254,121.0068,121.0492,7112.0
2018-02-26 13:45:00,142.94,143.0,142.83,142.84,10784.0,121.0576,121.1084,120.9645,120.9729,10784.0
2018-02-26 13:50:00,142.84,142.9,142.67,142.75,8526.0,120.9729,121.0237,120.829,120.8967,8526.0
2018-02-26 13:55:00,142.79,142.91,142.75,142.89,5095.0,120.9306,121.0322,120.8967,121.0153,5095.0
2018-02-26 14:00:00,142.92,143.01,142.85,142.96,10679.0,121.0407,121.1169,120.9814,121.0746,10679.0
2018-02-26 14:05:00,142.96,143.07,142.96,143.02,6039.0,121.0746,121.1677,121.0746,121.1254,6039.0
2018-02-26 14:10:00,142.98,143.04,142.87,142.92,5432.0,121.0915,121.1423,120.9983,121.0407,5432.0
2018-02-26 14:15:00,142.94,142.98,142.87,142.95,5841.0,121.0576,121.0915,120.9983,121.0661,5841.0
2018-02-26 14:20:00,142.96,143.0,142.73,142.73,13983.0,121.0746,121.1084,120.8798,120.8798,13983.0
2018-02-26 14:25:00,142.76,142.78,142.49,142.49,8152.0,120.9052,120.9221,120.6765,120.6765,8152.0
2018-02-26 14:30:00,142.51,142.57,142.42,142.55,10122.0,120.6935,120.7443,120.6172,120.7273,10122.0
2018-02-26 14:35:00,142.56,142.59,142.44,142.44,6922.0,120.7358,120.7612,120.6342,120.6342,6922.0
2018-02-26 14:40:00,142.43,142.49,142.42,142.43,6329.0,120.6257,120.6765,120.6172,120.6257,6329.0
2018-02-26 14:45:00,142.43,142.51,142.34,142.36,11801.0,120.6257,120.6935,120.5495,120.5664,11801.0
2018-02-26 14:50:00,142.31,142.33,142.23,142.31,9491.0,120.5241,120.541,120.4563,120.5241,9491.0
2018-02-26 14:55:00,142.32,142.4,142.29,142.29,8280.0,120.5325,120.6003,120.5071,120.5071,8280.0
2018-02-26 15:00:00,142.29,142.55,142.27,142.55,10890.0,120.5071,120.7273,120.4902,120.7273,10890.0
2018-02-26 15:05:00,142.51,142.74,142.48,142.69,84636.0,120.6935,120.8882,120.668,120.8459,84636.0
2018-02-26 15:10:00,142.7,142.75,142.63,142.66,14435.0,120.8544,120.8967,120.7951,120.8205,14435.0
2018-02-26 15:15:00,142.62,142.64,142.5,142.62,11175.0,120.7866,120.8036,120.685,120.7866,11175.0
2018-02-26 15:20:00,142.61,142.73,142.56,142.68,14622.0,120.7781,120.8798,120.7358,120.8374,14622.0
2018-02-26 15:25:00,142.66,142.86,142.62,142.82,15177.0,120.8205,120.9899,120.7866,120.956,15177.0
2018-02-26 15:30:00,142.82,142.96,142.79,142.92,16866.0,120.956,121.0746,120.9306,121.0407,16866.0
2018-02-26 15:35:00,142.91,142.92,142.78,142.89,12510.0,121.0322,121.0407,120.9221,121.0153,12510.0
2018-02-26 15:40:00,142.88,142.94,142.52,142.55,27088.0,121.0068,121.0576,120.7019,120.7273,27088.0
2018-02-26 15:45:00,142.55,142.79,142.49,142.5,37413.0,120.7273,120.9306,120.6765,120.685,37413.0
2018-02-26 15:50:00,142.53,142.6,142.26,142.34,45520.0,120.7104,120.7697,120.4817,120.5495,45520.0
2018-02-26 15:55:00,142.34,142.59,142.34,142.58,88069.0,120.5495,120.7612,120.5495,120.7527,88069.0
2018-02-27 09:30:00,143.13,143.13,142.37,143.06,46216.0,121.2185,121.2185,120.5749,121.1593,46216.0
2018-02-27 09:35:00,143.0,143.4,142.71,143.22,24510.0,121.1084,121.4472,120.8628,121.2948,24510.0
2018-02-27 09:40:00,143.26,143.32,142.81,142.83,11825.0,121.3286,121.3795,120.9475,120.9645,11825.0
2018-02-27 09:45:00,142.68,142.85,142.4,142.46,25218.0,120.8374,120.9814,120.6003,120.6511,25218.0
2018-02-27 09:50:00,142.55,143.21,142.51,143.07,21129.0,120.7273,121.2863,120.6935,121.1677,21129.0
2018-02-27 09:55:00,143.12,143.41,143.02,143.08,14652.0,121.2101,121.4557,121.1254,121.1762,14652.0
2018-02-27 10:00:00,143.16,143.23,142.89,143.05,12426.0,121.2439,121.3032,121.0153,121.1508,12426.0
2018-02-27 10:05:00,142.99,143.13,142.72,142.99,12923.0,121.1,121.2185,120.8713,121.1,12923.0
2018-02-27 10:10:00,143.05,143.17,142.96,143.12,10894.0,121.1508,121.2524,121.0746,121.2101,10894.0
2018-02-27 10:15:00,143.11,143.21,142.69,142.83,37393.0,121.2016,121.2863,120.8459,120.9645,37393.0
2018-02-27 10:20:00,142.85,142.98,142.6,142.7,24535.0,120.9814,121.0915,120.7697,120.8544,24535.0
2018-02-27 10:25:00,142.79,143.14,142.63,142.65,19019.0,120.9306,121.227,120.7951,120.812,19019.0
2018-02-27 10:30:00,142.68,142.8,142.39,142.4,7051.0,120.8374,120.9391,120.5918,120.6003,7051.0
2018-02-27 10:35:00,142.37,142.51,142.16,142.18,13700.0,120.5749,120.6935,120.397,120.414,13700.0
2018-02-27 10:40:00,142.21,142.28,141.93,142.03,14858.0,120.4394,120.4987,120.2022,120.2869,14858.0
2018-02-27 10:45:00,142.11,142.3,141.97,141.97,9242.0,120.3547,120.5156,120.2361,120.2361,9242.0
2018-02-27 10:50:00,142.0,142.12,141.73,141.81,28256.0,120.2615,120.3632,120.0329,120.1006,28256.0
2018-02-27 10:55:00,141.82,142.25,141.71,142.1,19232.0,120.1091,120.4733,120.0159,120.3462,19232.0
2018-02-27 11:00:00,142.12,142.33,142.01,142.29,12765.0,120.3632,120.541,120.27,120.5071,12765.0
2018-02-27 11:05:00,142.28,142.55,142.24,142.55,11638.0,120.4987,120.7273,120.4648,120.7273,11638.0
2018-02-27 11:10:00,142.56,142.77,142.49,142.52,7196.0,120.7358,120.9136,120.6765,120.7019,7196.0
2018-02-27 11:15:00,142.53,142.67,142.38,142.42,57880.0,120.7104,120.829,120.5834,120.6172,57880.0
2018-02-27 11:20:00,142.33,142.43,142.19,142.19,5187.0,120.541,120.6257,120.4224,120.4224,5187.0
2018-02-27 11:25:00,142.23,142.28,142.09,142.23,11084.0,120.4563,120.4987,120.3377,120.4563,11084.0
2018-02-27 11:30:00,142.23,142.35,142.15,142.28,14207.0,120.4563,120.5579,120.3886,120.4987,14207.0
2018-02-27 11:35:00,142.23,142.23,141.91,141.91,55631.0,120.4563,120.4563,120.1853,120.1853,55631.0
2018-02-27 11:40:00,141.95,142.11,141.9,141.97,10323.0,120.2192,120.3547,120.1768,120.2361,10323.0
2018-02-27 11:45:00,141.97,142.01,141.67,141.81,15697.0,120.2361,120.27,119.982,120.1006,15697.0
2018-02-27 11:50:00,141.89,141.92,141.77,141.8,16112.0,120.1684,120.1938,120.0667,120.0921,16112.0
2018-02-27 11:55:00,141.85,141.98,141.7,141.78,21380.0,120.1345,120.2446,120.0075,120.0752,21380.0
2018-02-27 12:00:00,141.72,141.91,141.7,141.71,14601.0,120.0244,120.1853,120.0075,120.0159,14601.0
2018-02-27 12:05:00,141.76,141.85,141.72,141.8,7157.0,120.0583,120.1345,120.0244,120.0921,7157.0
2018-02-27 12:10:00,141.76,141.76,141.4,141.4,19649.0,120.0583,120.0583,119.7534,119.7534,19649.0
2018-02-27 12:15:00,141.47,141.58,141.28,141.44,9228.0,119.8127,119.9058,119.6518,119.7873,9228.0
2018-02-27 12:20:00,141.41,141.41,141.11,141.12,13728.0,119.7618,119.7618,119.5078,119.5162,13728.0
2018-02-27 12:25:00,141.09,141.38,141.08,141.33,8588.0,119.4908,119.7364,119.4824,119.6941,8588.0
2018-02-27 12:30:00,141.31,141.45,141.26,141.38,9793.0,119.6772,119.7957,119.6348,119.7364,9793.0
2018-02-27 12:35:00,141.34,141.46,141.32,141.43,9600.0,119.7026,119.8042,119.6856,119.7788,9600.0
2018-02-27 12:40:00,141.5,141.64,141.5,141.53,6499.0,119.8381,119.9566,119.8381,119.8635,6499.0
2018-02-27 12:45:00,141.55,141.64,141.4,141.63,5642.0,119.8804,119.9566,119.7534,119.9482,5642.0
2018-02-27 12:50:00,141.63,141.88,141.59,141.85,3493.0,119.9482,120.1599,119.9143,120.1345,3493.0
2018-02-27 12:55:00,141.84,141.95,141.83,141.94,6130.0,120.126,120.2192,120.1176,120.2107,6130.0
2018-02-27 13:00:00,141.91,141.92,141.75,141.78,4486.0,120.1853,120.1938,120.0498,120.0752,4486.0
2018-02-27 13:05:00,141.75,141.93,141.75,141.93,6200.0,120.0498,120.2022,120.0498,120.2022,6200.0
2018-02-27 13:10:00,141.97,142.02,141.79,141.79,7062.0,120.2361,120.2785,120.0837,120.0837,7062.0
2018-02-27 13:15:00,141.79,141.81,141.72,141.8,4169.0,120.0837,120.1006,120.0244,120.0921,4169.0
2018-02-27 13:20:00,141.83,141.92,141.81,141.9,4947.0,120.1176,120.1938,120.1006,120.1768,4947.0
2018-02-27 13:25:00,141.9,141.99,141.86,141.93,5626.0,120.1768,120.2531,120.143,120.2022,5626.0
2018-02-27 13:30:00,141.93,141.94,141.81,141.86,8342.0,120.2022,120.2107,120.1006,120.143,8342.0
2018-02-27 13:35:00,141.78,141.88,141.75,141.87,5137.0,120.0752,120.1599,120.0498,120.1514,5137.0
2018-02-27 13:40:00,141.85,141.86,141.68,141.77,10475.0,120.1345,120.143,119.9905,120.0667,10475.0
2018-02-27 13:45:00,141.83,141.96,141.62,141.65,15387.0,120.1176,120.2277,119.9397,119.9651,15387.0
2018-02-27 13:50:00,141.59,141.87,141.48,141.79,10624.0,119.9143,120.1514,119.8211,120.0837,10624.0
2018-02-27 13:55:00,141.82,141.87,141.68,141.87,7724.0,120.1091,120.1514,119.9905,120.1514,7724.0
2018-02-27 14:00:00,141.88,141.94,141.73,141.75,9617.0,120.1599,120.2107,120.0329,120.0498,9617.0
2018-02-27 14:05:00,141.71,141.72,141.51,141.58,11899.0,120.0159,120.0244,119.8465,119.9058,11899.0
2018-02-27 14:10:00,141.58,141.66,141.5,141.6,9329.0,119.9058,119.9736,119.8381,119.9228,9329.0
2018-02-27 14:15:00,141.58,141.59,141.49,141.5,11294.0,119.9058,119.9143,119.8296,119.8381,11294.0
2018-02-27 14:20:00,141.52,141.55,141.4,141.4,8410.0,119.855,119.8804,119.7534,119.7534,8410.0
2018-02-27 14:25:00,141.43,141.74,141.32,141.69,9057.0,119.7788,120.0413,119.6856,119.999,9057.0
2018-02-27 14:30:00,141.71,141.84,141.62,141.84,11953.0,120.0159,120.126,119.9397,120.126,11953.0
2018-02-27 14:35:00,141.86,141.89,141.74,141.78,9147.0,120.143,120.1684,120.0413,120.0752,9147.0
2018-02-27 14:40:00,141.8,141.83,141.7,141.74,10240.0,120.0921,120.1176,120.0075,120.0413,10240.0
2018-02-27 14:45:00,141.73,141.74,141.63,141.65,17036.0,120.0329,120.0413,119.9482,119.9651,17036.0
2018-02-27 14:50:00,141.65,141.73,141.63,141.71,17103.0,119.9651,120.0329,119.9482,120.0159,17103.0
2018-02-27 14:55:00,141.73,141.94,141.73,141.85,11453.0,120.0329,120.2107,120.0329,120.1345,11453.0
2018-02-27 15:00:00,141.82,141.91,141.64,141.64,27355.0,120.1091,120.1853,119.9566,119.9566,27355.0
2018-02-27 15:05:00,141.65,141.77,141.62,141.74,17352.0,119.9651,120.0667,119.9397,120.0413,17352.0
2018-02-27 15:10:00,141.71,141.89,141.69,141.8,15138.0,120.0159,120.1684,119.999,120.0921,15138.0
2018-02-27 15:15:00,141.8,141.99,141.8,141.92,15862.0,120.0921,120.2531,120.0921,120.1938,15862.0
2018-02-27 15:20:00,141.93,142.05,141.84,141.95,18418.0,120.2022,120.3039,120.126,120.2192,18418.0
2018-02-27 15:25:00,141.97,142.19,141.93,142.14,14021.0,120.2361,120.4224,120.2022,120.3801,14021.0
2018-02-27 15:30:00,142.19,142.22,141.82,141.85,28163.0,120.4224,120.4478,120.1091,120.1345,28163.0
2018-02-27 15:35:00,141.85,142.03,141.83,142.02,46055.0,120.1345,120.2869,120.1176,120.2785,46055.0
2018-02-27 15:40:00,141.97,142.05,141.89,141.93,18030.0,120.2361,120.3039,120.1684,120.2022,18030.0
2018-02-27 15:45:00,141.96,142.43,141.9,142.29,26504.0,120.2277,120.6257,120.1768,120.5071,26504.0
2018-02-27 15:50:00,142.28,142.31,141.92,141.97,40965.0,120.4987,120.5241,120.1938,120.2361,40965.0
2018-02-27 15:55:00,142.0,142.0,141.52,141.54,78157.0,120.2615,120.2615,119.855,119.8719,78157.0
2018-02-28 09:30:00,141.97,142.0,141.55,141.88,31323.0,120.2361,120.2615,119.8804,120.1599,31323.0
2018-02-28 09:35:00,141.86,142.77,141.8,142.54,8170.0,120.143,120.9136,120.0921,120.7189,8170.0
2018-02-28 09:40:00,142.4,142.4,141.95,142.17,8401.0,120.6003,120.6003,120.2192,120.4055,8401.0
2018-02-28 09:45:00,142.05,142.15,141.86,142.04,3512.0,120.3039,120.3886,120.143,120.2954,3512.0
2018-02-28 09:50:00,142.09,142.42,142.03,142.4,7752.0,120.3377,120.6172,120.2869,120.6003,7752.0
2018-02-28 09:55:00,142.49,142.62,142.35,142.4,6543.0,120.6765,120.7866,120.5579,120.6003,6543.0
2018-02-28 10:00:00,142.31,142.35,141.93,141.97,8111.0,120.5241,120.5579,120.2022,120.2361,8111.0
2018-02-28 10:05:00,141.94,141.95,141.58,141.69,6059.0,120.2107,120.2192,119.9058,119.999,6059.0
2018-02-28 10:10:00,141.69,141.69,141.32,141.37,13350.0,119.999,119.999,119.6856,119.728,13350.0
2018-02-28 10:15:00,141.33,141.42,141.2,141.21,9309.0,119.6941,119.7703,119.584,119.5925,9309.0
2018-02-28 10:20:00,141.23,141.58,141.22,141.53,7336.0,119.6094,119.9058,119.6009,119.8635,7336.0
2018-02-28 10:25:00,141.5,141.5,141.33,141.33,19405.0,119.8381,119.8381,119.6941,119.6941,19405.0
2018-02-28 10:30:00,141.37,141.44,141.21,141.26,11219.0,119.728,119.7873,119.5925,119.6348,11219.0
2018-02-28 10:35:00,141.36,141.41,141.27,141.4,8208.0,119.7195,119.7618,119.6433,119.7534,8208.0
2018-02-28 10:40:00,141.31,141.31,140.93,141.02,11798.0,119.6772,119.6772,119.3553,119.4316,11798.0
2018-02-28 10:45:00,141.07,141.1,140.86,140.86,23402.0,119.4739,119.4993,119.296,119.296,23402.0
2018-02-28 10:50:00,140.9,140.95,140.71,140.81,9459.0,119.3299,119.3723,119.169,119.2537,9459.0
2018-02-28 10:55:00,140.75,140.83,140.57,140.8,9456.0,119.2029,119.2706,119.0504,119.2452,9456.0
2018-02-28 11:00:00,140.84,141.02,140.81,140.9,8767.0,119.2791,119.4316,119.2537,119.3299,8767.0
2018-02-28 11:05:00,140.93,140.96,140.57,140.57,7479.0,119.3553,119.3807,119.0504,119.0504,7479.0
2018-02-28 11:10:00,140.56,140.68,140.44,140.68,5285.0,119.042,119.1436,118.9403,119.1436,5285.0
2018-02-28 11:15:00,140.67,140.88,140.6,140.86,10800.0,119.1351,119.313,119.0759,119.296,10800.0
2018-02-28 11:20:00,140.86,140.92,140.7,140.7,7206.0,119.296,119.3469,119.1605,119.1605,7206.0
2018-02-28 11:25:00,140.69,140.91,140.64,140.91,6698.0,119.1521,119.3384,119.1097,119.3384,6698.0
2018-02-28 11:30:00,140.87,140.87,140.44,140.44,6843.0,119.3045,119.3045,118.9403,118.9403,6843.0
2018-02-28 11:35:00,140.46,140.64,140.41,140.46,3605.0,118.9573,119.1097,118.9149,118.9573,3605.0
2018-02-28 11:40:00,140.46,140.76,140.42,140.76,8505.0,118.9573,119.2114,118.9234,119.2114,8505.0
2018-02-28 11:45:00,140.77,140.78,140.43,140.55,18541.0,119.2198,119.2283,118.9319,119.0335,18541.0
2018-02-28 11:50:00,140.56,140.81,140.52,140.81,7277.0,119.042,119.2537,119.0081,119.2537,7277.0
2018-02-28 11:55:00,140.78,140.85,140.73,140.85,3779.0,119.2283,119.2876,119.1859,119.2876,3779.0
2018-02-28 12:00:00,140.84,140.9,140.66,140.7,9040.0,119.2791,119.3299,119.1267,119.1605,9040.0
2018-02-28 12:05:00,140.63,140.96,140.59,140.96,3642.0,119.1013,119.3807,119.0674,119.3807,3642.0
2018-02-28 12:10:00,140.95,141.01,140.85,140.91,4571.0,119.3723,119.4231,119.2876,119.3384,4571.0
2018-02-28 12:15:00,140.93,140.93,140.68,140.69,6770.0,119.3553,119.3553,119.1436,119.1521,6770.0
2018-02-28 12:20:00,140.66,140.71,140.5,140.52,7700.0,119.1267,119.169,118.9912,119.0081,7700.0
2018-02-28 12:25:00,140.57,140.59,140.36,140.36,6353.0,119.0504,119.0674,118.8726,118.8726,6353.0
2018-02-28 12:30:00,140.4,140.61,140.35,140.61,4223.0,118.9065,119.0843,118.8641,119.0843,4223.0
2018-02-28 12:35:00,140.58,140.79,140.57,140.79,2777.0,119.0589,119.2368,119.0504,119.2368,2777.0
2018-02-28 12:40:00,140.72,140.78,140.7,140.72,4348.0,119.1775,119.2283,119.1605,119.1775,4348.0
2018-02-28 12:45:00,140.75,141.08,140.75,141.08,5575.0,119.2029,119.4824,119.2029,119.4824,5575.0
2018-02-28 12:50:00,141.07,141.07,140.94,140.98,3100.0,119.4739,119.4739,119.3638,119.3977,3100.0
2018-02-28 12:55:00,140.95,141.02,140.91,140.91,3106.0,119.3723,119.4316,119.3384,119.3384,3106.0
2018-02-28 13:00:00,140.87,140.9,140.73,140.79,5858.0,119.3045,119.3299,119.1859,119.2368,5858.0
2018-02-28 13:05:00,140.72,140.84,140.66,140.83,4931.0,119.1775,119.2791,119.1267,119.2706,4931.0
2018-02-28 13:10:00,140.79,140.87,140.73,140.74,3300.0,119.2368,119.3045,119.1859,119.1944,3300.0
2018-02-28 13:15:00,140.78,140.8,140.65,140.75,4950.0,119.2283,119.2452,119.1182,119.2029,4950.0
2018-02-28 13:20:00,140.74,141.05,140.74,141.02,1100.0,119.1944,119.457,119.1944,119.4316,1100.0
2018-02-28 13:25:00,141.0,141.0,140.89,140.97,1702.0,119.4146,119.4146,119.3215,119.3892,1702.0
2018-02-28 13:30:00,140.98,141.03,140.87,141.02,3159.0,119.3977,119.44,119.3045,119.4316,3159.0
2018-02-28 13:35:00,141.07,141.14,141.01,141.06,2844.0,119.4739,119.5332,119.4231,119.4654,2844.0
2018-02-28 13:40:00,141.06,141.06,140.93,140.97,5794.0,119.4654,119.4654,119.3553,119.3892,5794.0
2018-02-28 13:45:00,141.02,141.02,140.66,140.69,7265.0,119.4316,119.4316,119.1267,119.1521,7265.0
2018-02-28 13:50:00,140.65,140.87,140.6,140.87,5997.0,119.1182,119.3045,119.0759,119.3045,5997.0
2018-02-28 13:55:00,140.92,141.06,140.92,141.03,3046.0,119.3469,119.4654,119.3469,119.44,3046.0
2018-02-28 14:00:00,141.12,141.46,141.12,141.39,14067.0,119.5162,119.8042,119.5162,119.7449,14067.0
2018-02-28 14:05:00,141.43,141.45,141.33,141.44,7092.0,119.7788,119.7957,119.6941,119.7873,7092.0
2018-02-28 14:10:00,141.4,141.51,141.38,141.4,6525.0,119.7534,119.8465,119.7364,119.7534,6525.0
2018-02-28 14:15:00,141.41,141.54,141.38,141.52,8286.0,119.7618,119.8719,119.7364,119.855,8286.0
2018-02-28 14:20:00,141.5,141.58,141.43,141.45,5744.0,119.8381,119.9058,119.7788,119.7957,5744.0
2018-02-28 14:25:00,141.44,141.64,141.44,141.5,6037.0,119.7873,119.9566,119.7873,119.8381,6037.0
2018-02-28 14:30:00,141.49,141.5,141.07,141.11,4470.0,119.8296,119.8381,119.4739,119.5078,4470.0
2018-02-28 14:35:00,141.11,141.24,141.1,141.13,6801.0,119.5078,119.6179,119.4993,119.5247,6801.0
2018-02-28 14:40:00,141.04,141.11,140.96,140.99,6739.0,119.4485,119.5078,119.3807,119.4061,6739.0
2018-02-28 14:45:00,140.94,140.95,140.68,140.79,5039.0,119.3638,119.3723,119.1436,119.2368,5039.0
2018-02-28 14:50:00,140.71,140.71,140.54,140.6,9721.0,119.169,119.169,119.025,119.0759,9721.0
2018-02-28 14:55:00,140.59,140.59,140.35,140.39,9215.0,119.0674,119.0674,118.8641,118.898,9215.0
2018-02-28 15:00:00,140.39,140.47,140.12,140.25,10658.0,118.898,118.9658,118.6693,118.7794,10658.0
2018-02-28 15:05:00,140.22,140.36,140.11,140.36,13194.0,118.754,118.8726,118.6609,118.8726,13194.0
2018-02-28 15:10:00,140.39,140.42,140.16,140.31,8898.0,118.898,118.9234,118.7032,118.8302,8898.0
2018-02-28 15:15:00,140.3,140.31,140.06,140.08,8479.0,118.8218,118.8302,118.6185,118.6355,8479.0
2018-02-28 15:20:00,140.06,140.08,139.77,139.85,13793.0,118.6185,118.6355,118.3729,118.4407,13793.0
2018-02-28 15:25:00,139.89,139.98,139.73,139.92,10864.0,118.4745,118.5508,118.339,118.5,10864.0
2018-02-28 15:30:00,139.95,139.95,139.78,139.92,11874.0,118.5254,118.5254,118.3814,118.5,11874.0
2018-02-28 15:35:00,139.87,140.14,139.8,140.14,16302.0,118.4576,118.6863,118.3983,118.6863,16302.0
2018-02-28 15:40:00,140.13,140.13,139.77,139.79,16329.0,118.6778,118.6778,118.3729,118.3899,16329.0
2018-02-28 15:45:00,139.79,139.79,139.22,139.34,29450.0,118.3899,118.3899,117.9071,118.0087,29450.0
2018-02-28 15:50:00,139.26,139.33,139.01,139.01,30877.0,117.941,118.0003,117.7293,117.7293,30877.0
2018-02-28 15:55:00,139.03,139.25,138.89,138.93,100596.0,117.7462,117.9325,117.6276,117.6615,100596.0
2018-03-01 09:30:00,139.4,139.81,139.02,139.31,41730.0,118.0596,118.4068,117.7377,117.9833,41730.0
2018-03-01 09:35:00,139.23,139.49,138.95,139.48,15477.0,117.9156,118.1358,117.6784,118.1273,15477.0
2018-03-01 09:40:00,139.55,139.55,139.12,139.46,13698.0,118.1866,118.1866,117.8224,118.1104,13698.0
2018-03-01 09:45:00,139.5,139.94,139.41,139.73,11129.0,118.1442,118.5169,118.068,118.339,11129.0
2018-03-01 09:50:00,139.66,139.66,139.17,139.43,12740.0,118.2798,118.2798,117.8648,118.085,12740.0
2018-03-01 09:55:00,139.35,139.59,139.32,139.38,14407.0,118.0172,118.2205,117.9918,118.0426,14407.0
2018-03-01 10:00:00,139.35,139.69,139.3,139.45,11647.0,118.0172,118.3052,117.9749,118.1019,11647.0
2018-03-01 10:05:00,139.32,139.37,139.0,139.05,14857.0,117.9918,118.0341,117.7208,117.7631,14857.0
2018-03-01 10:10:00,139.0,139.26,138.76,139.2,16042.0,117.7208,117.941,117.5175,117.8902,16042.0
2018-03-01 10:15:00,139.24,139.37,138.86,139.18,10153.0,117.924,118.0341,117.6022,117.8732,10153.0
2018-03-01 10:20:00,139.22,139.5,139.1,139.47,17150.0,117.9071,118.1442,117.8055,118.1188,17150.0
2018-03-01 10:25:00,139.39,139.82,139.29,139.57,16951.0,118.0511,118.4153,117.9664,118.2035,16951.0
2018-03-01 10:30:00,139.58,139.84,139.48,139.84,16750.0,118.212,118.4322,118.1273,118.4322,16750.0
2018-03-01 10:35:00,139.87,139.91,139.39,139.64,18725.0,118.4576,118.4915,118.0511,118.2628,18725.0
2018-03-01 10:40:00,139.7,139.85,139.57,139.6,12310.0,118.3136,118.4407,118.2035,118.2289,12310.0
2018-03-01 10:45:00,139.62,139.72,139.46,139.52,7790.0,118.2459,118.3306,118.1104,118.1612,7790.0
2018-03-01 10:50:00,139.54,139.62,139.43,139.52,8442.0,118.1781,118.2459,118.085,118.1612,8442.0
2018-03-01 10:55:00,139.58,139.66,139.44,139.46,5780.0,118.212,118.2798,118.0934,118.1104,5780.0
2018-03-01 11:00:00,139.46,139.7,139.26,139.36,13383.0,118.1104,118.3136,117.941,118.0257,13383.0
2018-03-01 11:05:00,139.36,139.49,139.27,139.42,10913.0,118.0257,118.1358,117.9495,118.0765,10913.0
2018-03-01 11:10:00,139.41,139.43,139.22,139.34,8460.0,118.068,118.085,117.9071,118.0087,8460.0
2018-03-01 11:15:00,139.38,139.5,139.26,139.39,8357.0,118.0426,118.1442,117.941,118.0511,8357.0
2018-03-01 11:20:00,139.43,139.69,139.37,139.37,9771.0,118.085,118.3052,118.0341,118.0341,9771.0
2018-03-01 11:25:00,139.4,139.5,139.29,139.42,44595.0,118.0596,118.1442,117.9664,118.0765,44595.0
2018-03-01 11:30:00,139.44,139.46,139.12,139.24,18923.0,118.0934,118.1104,117.8224,117.924,18923.0
2018-03-01 11:35:00,139.25,139.38,139.23,139.33,9353.0,117.9325,118.0426,117.9156,118.0003,9353.0
2018-03-01 11:40:00,139.34,139.53,139.27,139.53,13528.0,118.0087,118.1697,117.9495,118.1697,13528.0
2018-03-01 11:45:00,139.53,139.83,139.53,139.67,13781.0,118.1697,118.4237,118.1697,118.2882,13781.0
2018-03-01 11:50:00,139.62,139.8,139.59,139.8,11110.0,118.2459,118.3983,118.2205,118.3983,11110.0
2018-03-01 11:55:00,139.76,139.94,139.6,139.68,11055.0,118.3644,118.5169,118.2289,118.2967,11055.0
2018-03-01 12:00:00,139.68,139.76,139.41,139.49,15417.0,118.2967,118.3644,118.068,118.1358,15417.0
2018-03-01 12:05:00,139.45,139.47,139.3,139.36,10821.0,118.1019,118.1188,117.9749,118.0257,10821.0
2018-03-01 12:10:00,139.34,139.64,139.33,139.59,13397.0,118.0087,118.2628,118.0003,118.2205,13397.0
2018-03-01 12:15:00,139.59,139.67,139.47,139.55,12747.0,118.2205,118.2882,118.1188,118.1866,12747.0
2018-03-01 12:20:00,139.51,139.51,139.26,139.26,13387.0,118.1527,118.1527,117.941,117.941,13387.0
2018-03-01 12:25:00,139.2,139.38,139.13,139.23,16042.0,117.8902,118.0426,117.8309,117.9156,16042.0
2018-03-01 12:30:00,139.27,139.27,138.9,138.93,16710.0,117.9495,117.9495,117.6361,117.6615,16710.0
2018-03-01 12:35:00,138.91,139.02,138.85,138.96,16378.0,117.6446,117.7377,117.5938,117.6869,16378.0
2018-03-01 12:40:00,138.97,139.26,138.84,139.22,11323.0,117.6954,117.941,117.5853,117.9071,11323.0
2018-03-01 12:45:00,139.2,139.44,139.14,139.42,11532.0,117.8902,118.0934,117.8394,118.0765,11532.0
2018-03-01 12:50:00,139.45,139.51,139.21,139.29,18361.0,118.1019,118.1527,117.8986,117.9664,18361.0
2018-03-01 12:55:00,139.29,139.31,139.08,139.12,16073.0,117.9664,117.9833,117.7885,117.8224,16073.0
2018-03-01 13:00:00,139.07,139.12,138.42,138.42,36291.0,117.7801,117.8224,117.2296,117.2296,36291.0
2018-03-01 13:05:00,138.39,138.47,138.15,138.19,13553.0,117.2042,117.2719,117.0009,117.0348,13553.0
2018-03-01 13:10:00,138.2,138.52,138.0,138.52,18021.0,117.0433,117.3143,116.8739,117.3143,18021.0
2018-03-01 13:15:00,138.44,138.53,138.39,138.4,13645.0,117.2465,117.3227,117.2042,117.2126,13645.0
2018-03-01 13:20:00,138.37,138.37,138.12,138.31,16577.0,117.1872,117.1872,116.9755,117.1364,16577.0
2018-03-01 13:25:00,138.32,138.75,138.32,138.63,18036.0,117.1449,117.5091,117.1449,117.4074,18036.0
2018-03-01 13:30:00,138.61,138.68,138.48,138.48,12148.0,117.3905,117.4498,117.2804,117.2804,12148.0
2018-03-01 13:35:00,138.48,138.83,138.39,138.74,15068.0,117.2804,117.5768,117.2042,117.5006,15068.0
2018-03-01 13:40:00,138.73,138.74,138.49,138.49,10403.0,117.4921,117.5006,117.2889,117.2889,10403.0
2018-03-01 13:45:00,138.5,138.5,138.1,138.33,15235.0,117.2973,117.2973,116.9586,117.1534,15235.0
2018-03-01 13:50:00,138.37,138.56,138.33,138.4,13090.0,117.1872,117.3481,117.1534,117.2126,13090.0
2018-03-01 13:55:00,138.37,138.41,138.17,138.28,18271.0,117.1872,117.2211,117.0179,117.111,18271.0
2018-03-01 14:00:00,138.3,138.41,137.76,138.08,25008.0,117.128,117.2211,116.6706,116.9416,25008.0
2018-03-01 14:05:00,138.13,138.16,137.84,137.86,16986.0,116.984,117.0094,116.7384,116.7553,16986.0
2018-03-01 14:10:00,137.93,138.02,137.59,137.61,17879.0,116.8146,116.8908,116.5266,116.5436,17879.0
2018-03-01 14:15:00,137.66,138.14,137.57,138.08,19624.0,116.5859,116.9924,116.5097,116.9416,19624.0
2018-03-01 14:20:00,138.12,138.21,138.0,138.01,15429.0,116.9755,117.0517,116.8739,116.8823,15429.0
2018-03-01 14:25:00,137.98,138.15,137.85,138.09,16520.0,116.8569,117.0009,116.7468,116.9501,16520.0
2018-03-01 14:30:00,138.07,138.12,137.65,137.9,22630.0,116.9332,116.9755,116.5775,116.7892,22630.0
2018-03-01 14:35:00,137.91,137.91,137.59,137.68,30678.0,116.7977,116.7977,116.5266,116.6029,30678.0
2018-03-01 14:40:00,137.69,138.04,137.68,137.93,11422.0,116.6113,116.9078,116.6029,116.8146,11422.0
2018-03-01 14:45:00,137.9,137.97,137.48,137.51,12440.0,116.7892,116.8485,116.4335,116.4589,12440.0
2018-03-01 14:50:00,137.56,137.67,137.44,137.52,10568.0,116.5012,116.5944,116.3996,116.4674,10568.0
2018-03-01 14:55:00,137.5,137.66,137.47,137.61,14415.0,116.4504,116.5859,116.425,116.5436,14415.0
2018-03-01 15:00:00,137.54,137.59,137.18,137.22,13957.0,116.4843,116.5266,116.1794,116.2133,13957.0
2018-03-01 15:05:00,137.26,138.05,137.25,138.01,36768.0,116.2472,116.9162,116.2387,116.8823,36768.0
2018-03-01 15:10:00,137.99,138.47,137.82,138.32,28243.0,116.8654,117.2719,116.7214,117.1449,28243.0
2018-03-01 15:15:00,138.32,138.73,138.24,138.72,22306.0,117.1449,117.4921,117.0771,117.4837,22306.0
2018-03-01 15:20:00,138.74,138.83,138.41,138.49,39099.0,117.5006,117.5768,117.2211,117.2889,39099.0
2018-03-01 15:25:00,138.47,138.7,138.45,138.6,24971.0,117.2719,117.4667,117.255,117.382,24971.0
2018-03-01 15:30:00,138.57,138.72,138.12,138.35,49326.0,117.3566,117.4837,116.9755,117.1703,49326.0
2018-03-01 15:35:00,138.35,138.41,138.01,138.07,39507.0,117.1703,117.2211,116.8823,116.9332,39507.0
2018-03-01 15:40:00,138.01,138.23,137.89,138.07,39341.0,116.8823,117.0687,116.7807,116.9332,39341.0
2018-03-01 15:45:00,138.07,138.63,138.01,138.6,68887.0,116.9332,117.4074,116.8823,117.382,68887.0
2018-03-01 15:50:00,138.66,138.91,138.56,138.8,80797.0,117.4328,117.6446,117.3481,117.5514,80797.0
2018-03-01 15:55:00,138.83,139.06,138.77,138.85,170456.0,117.5768,117.7716,117.526,117.5938,170456.0
2018-03-02 09:30:00,138.0,138.41,137.69,138.09,43910.0,116.8739,117.2211,116.6113,116.9501,43910.0
2018-03-02 09:35:00,138.12,138.48,137.59,137.63,38966.0,116.9755,117.2804,116.5266,116.5605,38966.0
2018-03-02 09:40:00,137.62,138.28,137.56,138.06,28814.0,116.5521,117.111,116.5012,116.9247,28814.0
2018-03-02 09:45:00,138.06,138.44,137.87,138.17,23258.0,116.9247,117.2465,116.7638,117.0179,23258.0
2018-03-02 09:50:00,138.19,138.34,137.74,137.76,40189.0,117.0348,117.1618,116.6537,116.6706,40189.0
2018-03-02 09:55:00,137.87,138.13,137.61,138.13,53000.0,116.7638,116.984,116.5436,116.984,53000.0
2018-03-02 10:00:00,138.14,138.44,137.93,138.03,23925.0,116.9924,117.2465,116.8146,116.8993,23925.0
2018-03-02 10:05:00,137.97,137.97,137.54,137.84,19121.0,116.8485,116.8485,116.4843,116.7384,19121.0
2018-03-02 10:10:00,137.78,137.86,137.47,137.66,22011.0,116.6876,116.7553,116.425,116.5859,22011.0
2018-03-02 10:15:00,137.64,137.97,137.6,137.79,12653.0,116.569,116.8485,116.5351,116.696,12653.0
2018-03-02 10:20:00,137.8,138.09,137.69,137.85,20603.0,116.7045,116.9501,116.6113,116.7468,20603.0
2018-03-02 10:25:00,137.85,137.99,137.79,137.89,11989.0,116.7468,116.8654,116.696,116.7807,11989.0
2018-03-02 10:30:00,137.83,137.96,137.71,137.89,24991.0,116.7299,116.84,116.6283,116.7807,24991.0
2018-03-02 10:35:00,137.92,137.93,137.6,137.64,15920.0,116.8061,116.8146,116.5351,116.569,15920.0
2018-03-02 10:40:00,137.71,137.87,137.63,137.8,30774.0,116.6283,116.7638,116.5605,116.7045,30774.0
2018-03-02 10:45:00,137.82,137.89,137.58,137.78,41013.0,116.7214,116.7807,116.5182,116.6876,41013.0
2018-03-02 10:50:00,137.77,137.79,137.36,137.36,18988.0,116.6791,116.696,116.3319,116.3319,18988.0
2018-03-02 10:55:00,137.38,137.51,137.24,137.25,12255.0,116.3488,116.4589,116.2302,116.2387,12255.0
2018-03-02 11:00:00,137.25,137.39,137.13,137.25,27984.0,116.2387,116.3573,116.1371,116.2387,27984.0
2018-03-02 11:05:00,137.2,137.42,137.18,137.31,23775.0,116.1963,116.3827,116.1794,116.2895,23775.0
2018-03-02 11:10:00,137.34,137.54,137.31,137.49,13403.0,116.3149,116.4843,116.2895,116.442,13403.0
2018-03-02 11:15:00,137.51,137.59,137.12,137.24,17718.0,116.4589,116.5266,116.1286,116.2302,17718.0
2018-03-02 11:20:00,137.23,137.53,137.14,137.5,8335.0,116.2218,116.4758,116.1455,116.4504,8335.0
2018-03-02 11:25:00,137.49,137.72,137.44,137.52,31173.0,116.442,116.6367,116.3996,116.4674,31173.0
2018-03-02 11:30:00,137.54,137.68,137.34,137.42,20894.0,116.4843,116.6029,116.3149,116.3827,20894.0
2018-03-02 11:35:00,137.41,137.47,137.33,137.42,9762.0,116.3742,116.425,116.3064,116.3827,9762.0
2018-03-02 11:40:00,137.41,137.66,137.4,137.59,13306.0,116.3742,116.5859,116.3657,116.5266,13306.0
2018-03-02 11:45:00,137.55,137.83,137.55,137.81,8640.0,116.4928,116.7299,116.4928,116.713,8640.0
2018-03-02 11:50:00,137.85,138.02,137.74,137.92,24697.0,116.7468,116.8908,116.6537,116.8061,24697.0
2018-03-02 11:55:00,137.89,138.09,137.82,138.09,9790.0,116.7807,116.9501,116.7214,116.9501,9790.0
2018-03-02 12:00:00,138.07,138.21,137.85,137.93,15955.0,116.9332,117.0517,116.7468,116.8146,15955.0
2018-03-02 12:05:00,137.94,137.94,137.81,137.86,10431.0,116.8231,116.8231,116.713,116.7553,10431.0
2018-03-02 12:10:00,137.87,137.9,137.66,137.81,9990.0,116.7638,116.7892,116.5859,116.713,9990.0
2018-03-02 12:15:00,137.83,137.87,137.7,137.81,8717.0,116.7299,116.7638,116.6198,116.713,8717.0
2018-03-02 12:20:00,137.84,138.15,137.81,138.09,7906.0,116.7384,117.0009,116.713,116.9501,7906.0
2018-03-02 12:25:00,138.14,138.2,138.04,138.2,9090.0,116.9924,117.0433,116.9078,117.0433,9090.0
2018-03-02 12:30:00,138.24,138.27,138.1,138.14,63730.0,117.0771,117.1025,116.9586,116.9924,63730.0
2018-03-02 12:35:00,138.16,138.55,138.15,138.37,9613.0,117.0094,117.3397,117.0009,117.1872,9613.0
2018-03-02 12:40:00,138.36,138.46,138.33,138.42,11702.0,117.1788,117.2635,117.1534,117.2296,11702.0
2018-03-02 12:45:00,138.43,138.77,138.4,138.65,10419.0,117.2381,117.526,117.2126,117.4244,10419.0
2018-03-02 12:50:00,138.69,138.8,138.67,138.76,12396.0,117.4582,117.5514,117.4413,117.5175,12396.0
2018-03-02 12:55:00,138.7,138.81,138.68,138.72,6780.0,117.4667,117.5599,117.4498,117.4837,6780.0
2018-03-02 13:00:00,138.71,138.71,138.54,138.69,4900.0,117.4752,117.4752,117.3312,117.4582,4900.0
2018-03-02 13:05:00,138.64,138.65,138.43,138.47,5869.0,117.4159,117.4244,117.2381,117.2719,5869.0
2018-03-02 13:10:00,138.45,138.5,138.26,138.27,4048.0,117.255,117.2973,117.0941,117.1025,4048.0
2018-03-02 13:15:00,138.21,138.32,138.17,138.18,5434.0,117.0517,117.1449,117.0179,117.0263,5434.0
2018-03-02 13:20:00,138.22,138.22,138.1,138.13,4638.0,117.0602,117.0602,116.9586,116.984,4638.0
2018-03-02 13:25:00,138.09,138.32,138.09,138.27,5754.0,116.9501,117.1449,116.9501,117.1025,5754.0
2018-03-02 13:30:00,138.25,138.41,138.1,138.12,6435.0,117.0856,117.2211,116.9586,116.9755,6435.0
2018-03-02 13:35:00,138.1,138.1,137.84,137.95,6679.0,116.9586,116.9586,116.7384,116.8315,6679.0
2018-03-02 13:40:00,137.94,138.08,137.83,137.89,6615.0,116.8231,116.9416,116.7299,116.7807,6615.0
2018-03-02 13:45:00,137.89,138.06,137.89,138.0,11586.0,116.7807,116.9247,116.7807,116.8739,11586.0
2018-03-02 13:50:00,138.0,138.12,137.95,137.96,8970.0,116.8739,116.9755,116.8315,116.84,8970.0
2018-03-02 13:55:00,137.93,137.93,137.78,137.78,8780.0,116.8146,116.8146,116.6876,116.6876,8780.0
2018-03-02 14:00:00,137.81,138.2,137.77,138.07,10214.0,116.713,117.0433,116.6791,116.9332,10214.0
2018-03-02 14:05:00,138.08,138.08,137.92,137.99,7941.0,116.9416,116.9416,116.8061,116.8654,7941.0
2018-03-02 14:10:00,137.95,138.12,137.93,138.04,16792.0,116.8315,116.9755,116.8146,116.9078,16792.0
2018-03-02 14:15:00,138.05,138.08,137.79,137.79,17100.0,116.9162,116.9416,116.696,116.696,17100.0
2018-03-02 14:20:00,137.79,137.81,137.54,137.58,11227.0,116.696,116.713,116.4843,116.5182,11227.0
2018-03-02 14:25:00,137.6,137.67,137.52,137.53,10853.0,116.5351,116.5944,116.4674,116.4758,10853.0
2018-03-02 14:30:00,137.55,137.64,137.34,137.34,14498.0,116.4928,116.569,116.3149,116.3149,14498.0
2018-03-02 14:35:00,137.35,137.58,137.31,137.58,8665.0,116.3234,116.5182,116.2895,116.5182,8665.0
2018-03-02 14:40:00,137.61,137.65,137.45,137.48,8997.0,116.5436,116.5775,116.4081,116.4335,8997.0
2018-03-02 14:45:00,137.56,137.67,137.44,137.67,7570.0,116.5012,116.5944,116.3996,116.5944,7570.0
2018-03-02 14:50:00,137.68,137.78,137.63,137.69,10092.0,116.6029,116.6876,116.5605,116.6113,10092.0
2018-03-02 14:55:00,137.63,137.64,137.5,137.52,12562.0,116.5605,116.569,116.4504,116.4674,12562.0
2018-03-02 15:00:00,137.5,137.5,137.13,137.17,15061.0,116.4504,116.4504,116.1371,116.1709,15061.0
2018-03-02 15:05:00,137.17,137.18,136.76,137.0,23738.0,116.1709,116.1794,115.8237,116.027,23738.0
2018-03-02 15:10:00,137.02,137.15,136.96,137.05,13256.0,116.0439,116.154,115.9931,116.0693,13256.0
2018-03-02 15:15:00,137.03,137.32,137.03,137.27,10289.0,116.0524,116.298,116.0524,116.2556,10289.0
2018-03-02 15:20:00,137.29,137.31,137.12,137.28,16219.0,116.2726,116.2895,116.1286,116.2641,16219.0
2018-03-02 15:25:00,137.32,137.47,137.31,137.36,15929.0,116.298,116.425,116.2895,116.3319,15929.0
2018-03-02 15:30:00,137.39,137.71,137.36,137.53,18575.0,116.3573,116.6283,116.3319,116.4758,18575.0
2018-03-02 15:35:00,137.54,137.84,137.52,137.8,21077.0,116.4843,116.7384,116.4674,116.7045,21077.0
2018-03-02 15:40:00,137.83,137.96,137.63,137.96,20388.0,116.7299,116.84,116.5605,116.84,20388.0
2018-03-02 15:45:00,137.93,137.96,137.6,137.72,26612.0,116.8146,116.84,116.5351,116.6367,26612.0
2018-03-02 15:50:00,137.74,138.01,137.74,137.93,46502.0,116.6537,116.8823,116.6537,116.8146,46502.0
2018-03-02 15:55:00,137.96,138.08,137.84,137.87,70513.0,116.84,116.9416,116.7384,116.7638,70513.0
2018-03-05 09:30:00,138.02,138.64,137.7,138.58,49602.0,116.8908,117.4159,116.6198,117.3651,49602.0
2018-03-05 09:35:00,138.43,139.23,138.43,138.87,13394.0,117.2381,117.9156,117.2381,117.6107,13394.0
2018-03-05 09:40:00,138.78,138.96,138.44,138.62,11793.0,117.5345,117.6869,117.2465,117.399,11793.0
2018-03-05 09:45:00,138.62,138.65,137.84,138.19,12905.0,117.399,117.4244,116.7384,117.0348,12905.0
2018-03-05 09:50:00,138.12,138.38,138.03,138.25,8157.0,116.9755,117.1957,116.8993,117.0856,8157.0
2018-03-05 09:55:00,138.25,138.5,138.13,138.13,7163.0,117.0856,117.2973,116.984,116.984,7163.0
2018-03-05 10:00:00,138.09,138.23,137.84,137.94,13343.0,116.9501,117.0687,116.7384,116.8231,13343.0
2018-03-05 10:05:00,137.99,138.16,137.91,138.08,27399.0,116.8654,117.0094,116.7977,116.9416,27399.0
2018-03-05 10:10:00,138.02,138.02,137.78,137.78,11002.0,116.8908,116.8908,116.6876,116.6876,11002.0
2018-03-05 10:15:00,137.87,138.16,137.87,138.14,6873.0,116.7638,117.0094,116.7638,116.9924,6873.0
2018-03-05 10:20:00,138.21,138.31,137.98,138.25,7298.0,117.0517,117.1364,116.8569,117.0856,7298.0
2018-03-05 10:25:00,138.16,138.62,138.11,138.41,17950.0,117.0094,117.399,116.967,117.2211,17950.0
2018-03-05 10:30:00,138.45,138.59,138.44,138.59,2211.0,117.255,117.3736,117.2465,117.3736,2211.0
2018-03-05 10:35:00,138.64,138.71,138.51,138.68,8277.0,117.4159,117.4752,117.3058,117.4498,8277.0
2018-03-05 10:40:00,138.6,138.67,138.42,138.42,10149.0,117.382,117.4413,117.2296,117.2296,10149.0
2018-03-05 10:45:00,138.42,138.45,138.22,138.31,7269.0,117.2296,117.255,117.0602,117.1364,7269.0
2018-03-05 10:50:00,138.36,138.38,138.12,138.19,32904.0,117.1788,117.1957,116.9755,117.0348,32904.0
2018-03-05 10:55:00,138.13,138.63,138.11,138.58,10000.0,116.984,117.4074,116.967,117.3651,10000.0
2018-03-05 11:00:00,138.56,139.0,138.52,138.76,15146.0,117.3481,117.7208,117.3143,117.5175,15146.0
2018-03-05 11:05:00,138.77,138.98,138.71,138.89,14264.0,117.526,117.7039,117.4752,117.6276,14264.0
2018-03-05 11:10:00,138.85,138.9,138.75,138.9,4380.0,117.5938,117.6361,117.5091,117.6361,4380.0
2018-03-05 11:15:00,138.9,138.9,138.78,138.87,6000.0,117.6361,117.6361,117.5345,117.6107,6000.0
2018-03-05 11:20:00,138.87,139.33,138.87,139.22,6831.0,117.6107,118.0003,117.6107,117.9071,6831.0
2018-03-05 11:25:00,139.22,139.57,139.22,139.35,13094.0,117.9071,118.2035,117.9071,118.0172,13094.0
2018-03-05 11:30:00,139.42,139.55,139.31,139.34,6671.0,118.0765,118.1866,117.9833,118.0087,6671.0
2018-03-05 11:35:00,139.3,139.36,139.12,139.28,6039.0,117.9749,118.0257,117.8224,117.9579,6039.0
2018-03-05 11:40:00,139.33,139.72,139.33,139.65,7011.0,118.0003,118.3306,118.0003,118.2713,7011.0
2018-03-05 11:45:00,139.68,139.8,139.44,139.45,6318.0,118.2967,118.3983,118.0934,118.1019,6318.0
2018-03-05 11:50:00,139.43,139.46,139.27,139.37,11322.0,118.085,118.1104,117.9495,118.0341,11322.0
2018-03-05 11:55:00,139.38,139.55,139.33,139.48,13206.0,118.0426,118.1866,118.0003,118.1273,13206.0
2018-03-05 12:00:00,139.45,139.67,139.31,139.48,10592.0,118.1019,118.2882,117.9833,118.1273,10592.0
2018-03-05 12:05:00,139.44,139.49,139.4,139.44,4282.0,118.0934,118.1358,118.0596,118.0934,4282.0
2018-03-05 12:10:00,139.47,139.6,139.31,139.34,10660.0,118.1188,118.2289,117.9833,118.0087,10660.0
2018-03-05 12:15:00,139.34,139.49,139.34,139.4,9994.0,118.0087,118.1358,118.0087,118.0596,9994.0
2018-03-05 12:20:00,139.4,139.42,139.15,139.23,10701.0,118.0596,118.0765,117.8478,117.9156,10701.0
2018-03-05 12:25:00,139.22,139.51,139.22,139.51,3241.0,117.9071,118.1527,117.9071,118.1527,3241.0
2018-03-05 12:30:00,139.53,139.55,139.25,139.34,12305.0,118.1697,118.1866,117.9325,118.0087,12305.0
2018-03-05 12:35:00,139.4,139.53,139.4,139.5,5042.0,118.0596,118.1697,118.0596,118.1442,5042.0
2018-03-05 12:40:00,139.51,139.51,139.33,139.41,5196.0,118.1527,118.1527,118.0003,118.068,5196.0
2018-03-05 12:45:00,139.41,139.62,139.41,139.54,4965.0,118.068,118.2459,118.068,118.1781,4965.0
2018-03-05 12:50:00,139.56,139.74,139.54,139.67,10107.0,118.1951,118.3475,118.1781,118.2882,10107.0
2018-03-05 12:55:00,139.62,139.8,139.6,139.66,6242.0,118.2459,118.3983,118.2289,118.2798,6242.0
2018-03-05 13:00:00,139.7,139.98,139.55,139.9,15868.0,118.3136,118.5508,118.1866,118.483,15868.0
2018-03-05 13:05:00,139.9,139.94,139.62,139.71,10801.0,118.483,118.5169,118.2459,118.3221,10801.0
2018-03-05 13:10:00,139.72,140.13,139.72,140.06,8680.0,118.3306,118.6778,118.3306,118.6185,8680.0
2018-03-05 13:15:00,140.07,140.18,139.96,140.05,6964.0,118.627,118.7201,118.5338,118.61,6964.0
2018-03-05 13:20:00,140.05,140.26,140.03,140.25,6609.0,118.61,118.7879,118.5931,118.7794,6609.0
2018-03-05 13:25:00,140.25,140.3,140.04,140.05,9264.0,118.7794,118.8218,118.6016,118.61,9264.0
2018-03-05 13:30:00,140.08,140.2,139.83,139.9,9003.0,118.6355,118.7371,118.4237,118.483,9003.0
2018-03-05 13:35:00,139.9,140.01,139.9,140.01,6552.0,118.483,118.5762,118.483,118.5762,6552.0
2018-03-05 13:40:00,140.02,140.12,139.99,139.99,8612.0,118.5846,118.6693,118.5592,118.5592,8612.0
2018-03-05 13:45:00,140.01,140.09,139.82,139.93,17214.0,118.5762,118.6439,118.4153,118.5084,17214.0
2018-03-05 13:50:00,139.89,140.0,139.85,139.99,6290.0,118.4745,118.5677,118.4407,118.5592,6290.0
2018-03-05 13:55:00,139.99,140.03,139.92,140.03,4748.0,118.5592,118.5931,118.5,118.5931,4748.0
2018-03-05 14:00:00,140.05,140.08,139.8,139.8,8731.0,118.61,118.6355,118.3983,118.3983,8731.0
2018-03-05 14:05:00,139.78,139.81,139.62,139.7,18026.0,118.3814,118.4068,118.2459,118.3136,18026.0
2018-03-05 14:10:00,139.66,139.69,139.45,139.47,7742.0,118.2798,118.3052,118.1019,118.1188,7742.0
2018-03-05 14:15:00,139.47,139.6,139.38,139.38,10671.0,118.1188,118.2289,118.0426,118.0426,10671.0
2018-03-05 14:20:00,139.4,139.44,139.32,139.42,10780.0,118.0596,118.0934,117.9918,118.0765,10780.0
2018-03-05 14:25:00,139.45,139.72,139.45,139.6,11884.0,118.1019,118.3306,118.1019,118.2289,11884.0
2018-03-05 14:30:00,139.63,139.72,139.57,139.59,10389.0,118.2543,118.3306,118.2035,118.2205,10389.0
2018-03-05 14:35:00,139.59,139.73,139.49,139.69,15731.0,118.2205,118.339,118.1358,118.3052,15731.0
2018-03-05 14:40:00,139.69,139.98,139.61,139.98,19986.0,118.3052,118.5508,118.2374,118.5508,19986.0
2018-03-05 14:45:00,139.98,140.0,139.86,139.89,13924.0,118.5508,118.5677,118.4491,118.4745,13924.0
2018-03-05 14:50:00,139.89,139.95,139.8,139.84,10046.0,118.4745,118.5254,118.3983,118.4322,10046.0
2018-03-05 14:55:00,139.84,140.1,139.84,140.1,14401.0,118.4322,118.6524,118.4322,118.6524,14401.0
2018-03-05 15:00:00,140.09,140.25,140.09,140.19,17166.0,118.6439,118.7794,118.6439,118.7286,17166.0
2018-03-05 15:05:00,140.19,140.38,140.12,140.17,23377.0,118.7286,118.8895,118.6693,118.7117,23377.0
2018-03-05 15:10:00,140.16,140.33,140.16,140.21,16756.0,118.7032,118.8472,118.7032,118.7456,16756.0
2018-03-05 15:15:00,140.21,140.21,140.04,140.17,16105.0,118.7456,118.7456,118.6016,118.7117,16105.0
2018-03-05 15:20:00,140.2,140.22,140.08,140.14,16001.0,118.7371,118.754,118.6355,118.6863,16001.0
2018-03-05 15:25:00,140.15,140.15,139.9,139.92,19050.0,118.6947,118.6947,118.483,118.5,19050.0
2018-03-05 15:30:00,139.91,140.05,139.81,140.04,23412.0,118.4915,118.61,118.4068,118.6016,23412.0
2018-03-05 15:35:00,140.03,140.09,139.96,139.97,31015.0,118.5931,118.6439,118.5338,118.5423,31015.0
2018-03-05 15:40:00,139.97,140.11,139.9,140.01,38009.0,118.5423,118.6609,118.483,118.5762,38009.0
2018-03-05 15:45:00,139.99,140.05,139.71,139.71,51497.0,118.5592,118.61,118.3221,118.3221,51497.0
2018-03-05 15:50:00,139.72,139.77,139.6,139.67,48635.0,118.3306,118.3729,118.2289,118.2882,48635.0
2018-03-05 15:55:00,139.66,139.83,139.47,139.57,112966.0,118.2798,118.4237,118.1188,118.2035,112966.0
2018-03-06 09:30:00,140.13,140.43,139.75,140.15,62325.0,118.6778,118.9319,118.356,118.6947,62325.0
2018-03-06 09:35:00,140.14,140.4,139.71,140.21,27709.0,118.6863,118.9065,118.3221,118.7456,27709.0
2018-03-06 09:40:00,140.21,140.21,139.41,139.59,27471.0,118.7456,118.7456,118.068,118.2205,27471.0
2018-03-06 09:45:00,139.6,139.88,139.49,139.71,16065.0,118.2289,118.4661,118.1358,118.3221,16065.0
2018-03-06 09:50:00,139.78,139.98,139.67,139.97,11467.0,118.3814,118.5508,118.2882,118.5423,11467.0
2018-03-06 09:55:00,140.04,140.09,139.58,139.59,18171.0,118.6016,118.6439,118.212,118.2205,18171.0
2018-03-06 10:00:00,139.56,139.92,139.56,139.66,15518.0,118.1951,118.5,118.1951,118.2798,15518.0
2018-03-06 10:05:00,139.66,139.9,139.6,139.61,11495.0,118.2798,118.483,118.2289,118.2374,11495.0
2018-03-06 10:10:00,139.59,139.69,139.38,139.64,12053.0,118.2205,118.3052,118.0426,118.2628,12053.0
2018-03-06 10:15:00,139.67,140.0,139.67,139.99,8100.0,118.2882,118.5677,118.2882,118.5592,8100.0
2018-03-06 10:20:00,139.96,139.96,139.65,139.88,10814.0,118.5338,118.5338,118.2713,118.4661,10814.0
2018-03-06 10:25:00,139.89,140.05,139.88,139.98,10900.0,118.4745,118.61,118.4661,118.5508,10900.0
2018-03-06 10:30:00,140.03,140.04,139.9,140.01,6350.0,118.5931,118.6016,118.483,118.5762,6350.0
2018-03-06 10:35:00,139.97,140.0,139.82,139.97,6898.0,118.5423,118.5677,118.4153,118.5423,6898.0
2018-03-06 10:40:00,139.95,139.99,139.82,139.96,11439.0,118.5254,118.5592,118.4153,118.5338,11439.0
2018-03-06 10:45:00,139.96,140.01,139.84,139.85,9985.0,118.5338,118.5762,118.4322,118.4407,9985.0
2018-03-06 10:50:00,139.87,139.94,139.78,139.8,15945.0,118.4576,118.5169,118.3814,118.3983,15945.0
2018-03-06 10:55:00,139.82,139.91,139.71,139.81,12081.0,118.4153,118.4915,118.3221,118.4068,12081.0
2018-03-06 11:00:00,139.74,139.82,139.63,139.7,13051.0,118.3475,118.4153,118.2543,118.3136,13051.0
2018-03-06 11:05:00,139.71,139.73,139.44,139.45,15623.0,118.3221,118.339,118.0934,118.1019,15623.0
2018-03-06 11:10:00,139.42,139.54,139.3,139.52,13447.0,118.0765,118.1781,117.9749,118.1612,13447.0
2018-03-06 11:15:00,139.51,139.74,139.42,139.66,9450.0,118.1527,118.3475,118.0765,118.2798,9450.0
2018-03-06 11:20:00,139.69,139.74,139.42,139.48,9980.0,118.3052,118.3475,118.0765,118.1273,9980.0
2018-03-06 11:25:00,139.38,139.66,139.35,139.66,6200.0,118.0426,118.2798,118.0172,118.2798,6200.0
2018-03-06 11:30:00,139.67,139.69,139.5,139.54,7810.0,118.2882,118.3052,118.1442,118.1781,7810.0
2018-03-06 11:35:00,139.6,139.67,139.52,139.57,8470.0,118.2289,118.2882,118.1612,118.2035,8470.0
2018-03-06 11:40:00,139.61,139.67,139.42,139.54,7826.0,118.2374,118.2882,118.0765,118.1781,7826.0
2018-03-06 11:45:00,139.52,139.59,139.39,139.57,7635.0,118.1612,118.2205,118.0511,118.2035,7635.0
2018-03-06 11:50:00,139.54,139.7,139.47,139.59,12466.0,118.1781,118.3136,118.1188,118.2205,12466.0
2018-03-06 11:55:00,139.52,139.78,139.52,139.78,6290.0,118.1612,118.3814,118.1612,118.3814,6290.0
2018-03-06 12:00:00,139.72,139.73,139.57,139.64,6737.0,118.3306,118.339,118.2035,118.2628,6737.0
2018-03-06 12:05:00,139.66,139.7,139.6,139.7,8116.0,118.2798,118.3136,118.2289,118.3136,8116.0
2018-03-06 12:10:00,139.72,139.84,139.67,139.78,7876.0,118.3306,118.4322,118.2882,118.3814,7876.0
2018-03-06 12:15:00,139.79,139.79,139.58,139.59,7563.0,118.3899,118.3899,118.212,118.2205,7563.0
2018-03-06 12:20:00,139.59,139.59,139.38,139.45,6574.0,118.2205,118.2205,118.0426,118.1019,6574.0
2018-03-06 12:25:00,139.44,139.58,139.41,139.41,6400.0,118.0934,118.212,118.068,118.068,6400.0
2018-03-06 12:30:00,139.43,139.76,139.41,139.68,10088.0,118.085,118.3644,118.068,118.2967,10088.0
2018-03-06 12:35:00,139.71,139.92,139.69,139.91,5900.0,118.3221,118.5,118.3052,118.4915,5900.0
2018-03-06 12:40:00,139.88,140.09,139.86,140.08,6780.0,118.4661,118.6439,118.4491,118.6355,6780.0
2018-03-06 12:45:00,140.08,140.17,140.0,140.17,5250.0,118.6355,118.7117,118.5677,118.7117,5250.0
2018-03-06 12:50:00,140.17,140.5,140.16,140.39,8501.0,118.7117,118.9912,118.7032,118.898,8501.0
2018-03-06 12:55:00,140.44,140.78,140.42,140.78,14651.0,118.9403,119.2283,118.9234,119.2283,14651.0
2018-03-06 13:00:00,140.76,140.9,140.67,140.83,12181.0,119.2114,119.3299,119.1351,119.2706,12181.0
2018-03-06 13:05:00,140.79,141.12,140.79,140.99,14242.0,119.2368,119.5162,119.2368,119.4061,14242.0
2018-03-06 13:10:00,141.04,141.07,140.91,140.97,4513.0,119.4485,119.4739,119.3384,119.3892,4513.0
2018-03-06 13:15:00,140.99,141.04,140.91,140.98,8338.0,119.4061,119.4485,119.3384,119.3977,8338.0
2018-03-06 13:20:00,140.98,141.0,140.78,140.78,21557.0,119.3977,119.4146,119.2283,119.2283,21557.0
2018-03-06 13:25:00,140.84,140.91,140.75,140.8,6087.0,119.2791,119.3384,119.2029,119.2452,6087.0
2018-03-06 13:30:00,140.81,140.84,140.67,140.83,5005.0,119.2537,119.2791,119.1351,119.2706,5005.0
2018-03-06 13:35:00,140.78,140.92,140.74,140.9,6801.0,119.2283,119.3469,119.1944,119.3299,6801.0
2018-03-06 13:40:00,140.88,140.94,140.84,140.93,9654.0,119.313,119.3638,119.2791,119.3553,9654.0
2018-03-06 13:45:00,140.92,140.95,140.5,140.63,9294.0,119.3469,119.3723,118.9912,119.1013,9294.0
2018-03-06 13:50:00,140.63,140.7,140.6,140.65,6103.0,119.1013,119.1605,119.0759,119.1182,6103.0
2018-03-06 13:55:00,140.65,140.72,140.54,140.67,12100.0,119.1182,119.1775,119.025,119.1351,12100.0
2018-03-06 14:00:00,140.68,140.85,140.68,140.83,8711.0,119.1436,119.2876,119.1436,119.2706,8711.0
2018-03-06 14:05:00,140.81,140.91,140.76,140.91,13252.0,119.2537,119.3384,119.2114,119.3384,13252.0
2018-03-06 14:10:00,140.88,140.91,140.84,140.9,5296.0,119.313,119.3384,119.2791,119.3299,5296.0
2018-03-06 14:15:00,140.87,140.94,140.76,140.94,8304.0,119.3045,119.3638,119.2114,119.3638,8304.0
2018-03-06 14:20:00,140.96,140.98,140.92,140.95,11702.0,119.3807,119.3977,119.3469,119.3723,11702.0
2018-03-06 14:25:00,140.96,140.96,140.8,140.81,4960.0,119.3807,119.3807,119.2452,119.2537,4960.0
2018-03-06 14:30:00,140.82,141.02,140.78,141.02,12170.0,119.2622,119.4316,119.2283,119.4316,12170.0
2018-03-06 14:35:00,141.03,141.09,141.0,141.04,8026.0,119.44,119.4908,119.4146,119.4485,8026.0
2018-03-06 14:40:00,141.05,141.17,140.99,141.14,41733.0,119.457,119.5586,119.4061,119.5332,41733.0
2018-03-06 14:45:00,141.16,141.26,141.11,141.25,8832.0,119.5501,119.6348,119.5078,119.6263,8832.0
2018-03-06 14:50:00,141.27,141.47,141.24,141.46,10750.0,119.6433,119.8127,119.6179,119.8042,10750.0
2018-03-06 14:55:00,141.45,141.46,141.25,141.25,9645.0,119.7957,119.8042,119.6263,119.6263,9645.0
2018-03-06 15:00:00,141.23,141.3,141.01,141.01,12800.0,119.6094,119.6687,119.4231,119.4231,12800.0
2018-03-06 15:05:00,141.02,141.18,141.02,141.12,10128.0,119.4316,119.5671,119.4316,119.5162,10128.0
2018-03-06 15:10:00,141.13,141.18,141.1,141.1,13066.0,119.5247,119.5671,119.4993,119.4993,13066.0
2018-03-06 15:15:00,141.09,141.12,141.02,141.1,8900.0,119.4908,119.5162,119.4316,119.4993,8900.0
2018-03-06 15:20:00,141.1,141.2,141.09,141.19,9641.0,119.4993,119.584,119.4908,119.5755,9641.0
2018-03-06 15:25:00,141.19,141.48,141.16,141.45,24722.0,119.5755,119.8211,119.5501,119.7957,24722.0
2018-03-06 15:30:00,141.45,141.53,141.44,141.44,15015.0,119.7957,119.8635,119.7873,119.7873,15015.0
2018-03-06 15:35:00,141.44,141.49,141.37,141.37,17868.0,119.7873,119.8296,119.728,119.728,17868.0
2018-03-06 15:40:00,141.37,141.43,141.23,141.26,26252.0,119.728,119.7788,119.6094,119.6348,26252.0
2018-03-06 15:45:00,141.25,141.3,141.15,141.2,38018.0,119.6263,119.6687,119.5417,119.584,38018.0
2018-03-06 15:50:00,141.19,141.36,141.17,141.19,29433.0,119.5755,119.7195,119.5586,119.5755,29433.0
2018-03-06 15:55:00,141.18,141.43,141.05,141.4,81909.0,119.5671,119.7788,119.457,119.7534,81909.0
2018-03-07 09:30:00,140.45,140.72,139.9,140.28,40842.0,118.9488,119.1775,118.483,118.8048,40842.0
2018-03-07 09:35:00,140.09,140.19,139.47,139.75,19370.0,118.6439,118.7286,118.1188,118.356,19370.0
2018-03-07 09:40:00,139.9,140.26,139.75,140.21,22848.0,118.483,118.7879,118.356,118.7456,22848.0
2018-03-07 09:45:00,140.21,140.7,140.07,140.2,38922.0,118.7456,119.1605,118.627,118.7371,38922.0
2018-03-07 09:50:00,140.15,140.36,140.01,140.09,10004.0,118.6947,118.8726,118.5762,118.6439,10004.0
2018-03-07 09:55:00,139.97,140.15,139.86,139.97,23180.0,118.5423,118.6947,118.4491,118.5423,23180.0
2018-03-07 10:00:00,139.98,140.28,139.93,140.08,24048.0,118.5508,118.8048,118.5084,118.6355,24048.0
2018-03-07 10:05:00,140.15,140.18,139.69,139.72,18954.0,118.6947,118.7201,118.3052,118.3306,18954.0
2018-03-07 10:10:00,139.77,140.09,139.76,139.83,13867.0,118.3729,118.6439,118.3644,118.4237,13867.0
2018-03-07 10:15:00,139.86,139.96,139.68,139.78,13095.0,118.4491,118.5338,118.2967,118.3814,13095.0
2018-03-07 10:20:00,139.79,139.95,139.68,139.76,18891.0,118.3899,118.5254,118.2967,118.3644,18891.0
2018-03-07 10:25:00,139.78,140.03,139.78,139.95,7234.0,118.3814,118.5931,118.3814,118.5254,7234.0
2018-03-07 10:30:00,139.91,140.03,139.78,140.03,12277.0,118.4915,118.5931,118.3814,118.5931,12277.0
2018-03-07 10:35:00,140.02,140.14,139.77,139.9,7337.0,118.5846,118.6863,118.3729,118.483,7337.0
2018-03-07 10:40:00,139.95,140.04,139.81,140.04,5389.0,118.5254,118.6016,118.4068,118.6016,5389.0
2018-03-07 10:45:00,139.98,140.1,139.97,139.98,10350.0,118.5508,118.6524,118.5423,118.5508,10350.0
2018-03-07 10:50:00,139.99,140.12,139.91,140.12,5880.0,118.5592,118.6693,118.4915,118.6693,5880.0
2018-03-07 10:55:00,140.15,140.23,140.1,140.18,9408.0,118.6947,118.7625,118.6524,118.7201,9408.0
2018-03-07 11:00:00,140.24,140.33,140.06,140.06,6451.0,118.771,118.8472,118.6185,118.6185,6451.0
2018-03-07 11:05:00,140.08,140.16,139.88,140.03,11727.0,118.6355,118.7032,118.4661,118.5931,11727.0
2018-03-07 11:10:00,140.02,140.18,140.02,140.16,2905.0,118.5846,118.7201,118.5846,118.7032,2905.0
2018-03-07 11:15:00,140.13,140.19,140.0,140.07,8669.0,118.6778,118.7286,118.5677,118.627,8669.0
2018-03-07 11:20:00,140.02,140.06,139.93,140.01,2730.0,118.5846,118.6185,118.5084,118.5762,2730.0
2018-03-07 11:25:00,140.07,140.1,140.01,140.04,4000.0,118.627,118.6524,118.5762,118.6016,4000.0
2018-03-07 11:30:00,140.11,140.28,140.11,140.23,7480.0,118.6609,118.8048,118.6609,118.7625,7480.0
2018-03-07 11:35:00,140.3,140.31,140.16,140.29,8057.0,118.8218,118.8302,118.7032,118.8133,8057.0
2018-03-07 11:40:00,140.3,140.4,140.24,140.28,6654.0,118.8218,118.9065,118.771,118.8048,6654.0
2018-03-07 11:45:00,140.31,140.32,140.08,140.11,15157.0,118.8302,118.8387,118.6355,118.6609,15157.0
2018-03-07 11:50:00,140.08,140.09,139.87,139.92,8380.0,118.6355,118.6439,118.4576,118.5,8380.0
2018-03-07 11:55:00,139.86,139.92,139.3,139.3,18588.0,118.4491,118.5,117.9749,117.9749,18588.0
2018-03-07 12:00:00,139.37,139.48,139.05,139.12,21545.0,118.0341,118.1273,117.7631,117.8224,21545.0
2018-03-07 12:05:00,139.19,139.33,139.12,139.16,8334.0,117.8817,118.0003,117.8224,117.8563,8334.0
2018-03-07 12:10:00,139.12,139.17,138.83,138.96,24432.0,117.8224,117.8648,117.5768,117.6869,24432.0
2018-03-07 12:15:00,138.96,138.97,138.8,138.8,8587.0,117.6869,117.6954,117.5514,117.5514,8587.0
2018-03-07 12:20:00,138.86,138.86,138.5,138.52,24765.0,117.6022,117.6022,117.2973,117.3143,24765.0
2018-03-07 12:25:00,138.5,138.54,138.24,138.43,52900.0,117.2973,117.3312,117.0771,117.2381,52900.0
2018-03-07 12:30:00,138.46,138.49,138.37,138.47,19794.0,117.2635,117.2889,117.1872,117.2719,19794.0
2018-03-07 12:35:00,138.5,138.58,138.28,138.3,16907.0,117.2973,117.3651,117.111,117.128,16907.0
2018-03-07 12:40:00,138.29,138.42,138.12,138.37,10019.0,117.1195,117.2296,116.9755,117.1872,10019.0
2018-03-07 12:45:00,138.31,138.36,138.09,138.09,15201.0,117.1364,117.1788,116.9501,116.9501,15201.0
2018-03-07 12:50:00,138.1,138.15,138.04,138.07,8402.0,116.9586,117.0009,116.9078,116.9332,8402.0
2018-03-07 12:55:00,138.06,138.09,137.99,137.99,12295.0,116.9247,116.9501,116.8654,116.8654,12295.0
2018-03-07 13:00:00,137.99,137.99,137.66,137.69,17470.0,116.8654,116.8654,116.5859,116.6113,17470.0
2018-03-07 13:05:00,137.72,137.72,137.53,137.57,11776.0,116.6367,116.6367,116.4758,116.5097,11776.0
2018-03-07 13:10:00,137.6,137.79,137.57,137.79,6823.0,116.5351,116.696,116.5097,116.696,6823.0
2018-03-07 13:15:00,137.75,137.82,137.6,137.81,8097.0,116.6622,116.7214,116.5351,116.713,8097.0
2018-03-07 13:20:00,137.78,137.85,137.69,137.73,12942.0,116.6876,116.7468,116.6113,116.6452,12942.0
2018-03-07 13:25:00,137.75,137.86,137.67,137.86,11238.0,116.6622,116.7553,116.5944,116.7553,11238.0
2018-03-07 13:30:00,137.87,138.19,137.87,137.95,18075.0,116.7638,117.0348,116.7638,116.8315,18075.0
2018-03-07 13:35:00,137.92,138.05,137.84,137.84,17533.0,116.8061,116.9162,116.7384,116.7384,17533.0
2018-03-07 13:40:00,137.75,137.79,137.7,137.75,5050.0,116.6622,116.696,116.6198,116.6622,5050.0
2018-03-07 13:45:00,137.77,138.01,137.76,137.81,11210.0,116.6791,116.8823,116.6706,116.713,11210.0
2018-03-07 13:50:00,137.85,137.94,137.77,137.8,7265.0,116.7468,116.8231,116.6791,116.7045,7265.0
2018-03-07 13:55:00,137.82,137.83,137.71,137.75,6574.0,116.7214,116.7299,116.6283,116.6622,6574.0
2018-03-07 14:00:00,137.76,137.8,137.59,137.78,16221.0,116.6706,116.7045,116.5266,116.6876,16221.0
2018-03-07 14:05:00,137.79,137.82,137.7,137.79,7615.0,116.696,116.7214,116.6198,116.696,7615.0
2018-03-07 14:10:00,137.78,138.11,137.77,138.11,18298.0,116.6876,116.967,116.6791,116.967,18298.0
2018-03-07 14:15:00,138.08,138.13,137.97,137.98,9919.0,116.9416,116.984,116.8485,116.8569,9919.0
2018-03-07 14:20:00,137.99,138.26,137.95,138.23,12159.0,116.8654,117.0941,116.8315,117.0687,12159.0
2018-03-07 14:25:00,138.2,138.27,138.07,138.07,8536.0,117.0433,117.1025,116.9332,116.9332,8536.0
2018-03-07 14:30:00,138.08,138.3,138.08,138.3,7222.0,116.9416,117.128,116.9416,117.128,7222.0
2018-03-07 14:35:00,138.28,138.44,138.28,138.41,12141.0,117.111,117.2465,117.111,117.2211,12141.0
2018-03-07 14:40:00,138.43,138.45,138.31,138.34,8232.0,117.2381,117.255,117.1364,117.1618,8232.0
2018-03-07 14:45:00,138.34,138.49,138.28,138.38,14461.0,117.1618,117.2889,117.111,117.1957,14461.0
2018-03-07 14:50:00,138.4,138.55,138.11,138.11,16326.0,117.2126,117.3397,116.967,116.967,16326.0
2018-03-07 14:55:00,138.08,138.13,138.0,138.11,13550.0,116.9416,116.984,116.8739,116.967,13550.0
2018-03-07 15:00:00,138.09,138.21,138.07,138.19,7200.0,116.9501,117.0517,116.9332,117.0348,7200.0
2018-03-07 15:05:00,138.21,138.77,138.21,138.67,20503.0,117.0517,117.526,117.0517,117.4413,20503.0
2018-03-07 15:10:00,138.66,138.94,138.66,138.84,19361.0,117.4328,117.67,117.4328,117.5853,19361.0
2018-03-07 15:15:00,138.86,138.87,138.68,138.72,25268.0,117.6022,117.6107,117.4498,117.4837,25268.0
2018-03-07 15:20:00,138.69,138.72,138.53,138.6,13849.0,117.4582,117.4837,117.3227,117.382,13849.0
2018-03-07 15:25:00,138.58,138.65,138.53,138.61,13514.0,117.3651,117.4244,117.3227,117.3905,13514.0
2018-03-07 15:30:00,138.64,138.75,138.6,138.71,18346.0,117.4159,117.5091,117.382,117.4752,18346.0
2018-03-07 15:35:00,138.72,138.79,138.66,138.76,19212.0,117.4837,117.5429,117.4328,117.5175,19212.0
2018-03-07 15:40:00,138.79,138.95,138.79,138.91,17486.0,117.5429,117.6784,117.5429,117.6446,17486.0
2018-03-07 15:45:00,138.91,139.05,138.85,138.86,35363.0,117.6446,117.7631,117.5938,117.6022,35363.0
2018-03-07 15:50:00,138.87,138.88,138.62,138.88,43670.0,117.6107,117.6192,117.399,117.6192,43670.0
2018-03-07 15:55:00,138.87,138.94,138.74,138.87,60739.0,117.6107,117.67,117.5006,117.6107,60739.0
2018-03-08 09:30:00,138.92,139.42,138.49,139.17,38452.0,118.2595,118.6852,117.8935,118.4724,38452.0
2018-03-08 09:35:00,139.14,139.29,138.84,138.85,14181.0,118.4468,118.5745,118.1914,118.2,14181.0
2018-03-08 09:40:00,138.88,139.5,138.88,139.49,16143.0,118.2255,118.7533,118.2255,118.7448,16143.0
2018-03-08 09:45:00,139.54,139.56,139.15,139.38,25615.0,118.7873,118.8044,118.4553,118.6511,25615.0
2018-03-08 09:50:00,139.44,139.62,139.11,139.11,21462.0,118.7022,118.8554,118.4213,118.4213,21462.0
2018-03-08 09:55:00,139.16,139.39,138.97,139.15,17550.0,118.4638,118.6596,118.3021,118.4553,17550.0
2018-03-08 10:00:00,139.24,139.43,138.83,138.86,36788.0,118.5319,118.6937,118.1829,118.2085,36788.0
2018-03-08 10:05:00,138.91,139.18,138.75,138.99,47254.0,118.251,118.4809,118.1148,118.3191,47254.0
2018-03-08 10:10:00,138.98,139.13,138.93,139.03,8975.0,118.3106,118.4383,118.2681,118.3532,8975.0
2018-03-08 10:15:00,138.93,139.04,138.84,138.93,13619.0,118.2681,118.3617,118.1914,118.2681,13619.0
2018-03-08 10:20:00,138.95,139.19,138.94,138.94,14708.0,118.2851,118.4894,118.2766,118.2766,14708.0
2018-03-08 10:25:00,138.96,139.11,138.69,138.69,15863.0,118.2936,118.4213,118.0637,118.0637,15863.0
2018-03-08 10:30:00,138.7,138.86,138.57,138.58,12746.0,118.0723,118.2085,117.9616,117.9701,12746.0
2018-03-08 10:35:00,138.58,138.58,138.2,138.34,13441.0,117.9701,117.9701,117.6466,117.7658,13441.0
2018-03-08 10:40:00,138.36,138.72,138.34,138.55,21963.0,117.7828,118.0893,117.7658,117.9446,21963.0
2018-03-08 10:45:00,138.62,138.65,138.47,138.55,15854.0,118.0042,118.0297,117.8765,117.9446,15854.0
2018-03-08 10:50:00,138.56,138.75,138.43,138.75,13178.0,117.9531,118.1148,117.8424,118.1148,13178.0
2018-03-08 10:55:00,138.71,138.89,138.63,138.64,8400.0,118.0808,118.234,118.0127,118.0212,8400.0
2018-03-08 11:00:00,138.62,138.89,138.53,138.86,6660.0,118.0042,118.234,117.9275,118.2085,6660.0
2018-03-08 11:05:00,138.86,138.92,138.71,138.8,7203.0,118.2085,118.2595,118.0808,118.1574,7203.0
2018-03-08 11:10:00,138.83,139.17,138.83,139.07,9187.0,118.1829,118.4724,118.1829,118.3872,9187.0
2018-03-08 11:15:00,139.13,139.14,138.86,138.9,12460.0,118.4383,118.4468,118.2085,118.2425,12460.0
2018-03-08 11:20:00,138.93,139.22,138.93,139.1,22269.0,118.2681,118.5149,118.2681,118.4128,22269.0
2018-03-08 11:25:00,139.11,139.16,139.01,139.12,8114.0,118.4213,118.4638,118.3362,118.4298,8114.0
2018-03-08 11:30:00,139.09,139.12,138.9,138.92,12629.0,118.4043,118.4298,118.2425,118.2595,12629.0
2018-03-08 11:35:00,138.94,139.02,138.91,138.99,7620.0,118.2766,118.3447,118.251,118.3191,7620.0
2018-03-08 11:40:00,138.96,139.15,138.94,138.96,11506.0,118.2936,118.4553,118.2766,118.2936,11506.0
2018-03-08 11:45:00,138.96,139.27,138.94,139.27,18303.0,118.2936,118.5575,118.2766,118.5575,18303.0
2018-03-08 11:50:00,139.21,139.21,139.06,139.16,6402.0,118.5064,118.5064,118.3787,118.4638,6402.0
2018-03-08 11:55:00,139.12,139.41,139.12,139.4,7058.0,118.4298,118.6767,118.4298,118.6682,7058.0
2018-03-08 12:00:00,139.42,139.44,139.31,139.31,7276.0,118.6852,118.7022,118.5915,118.5915,7276.0
2018-03-08 12:05:00,139.31,139.32,139.05,139.05,8599.0,118.5915,118.6001,118.3702,118.3702,8599.0
2018-03-08 12:10:00,139.08,139.13,138.85,138.87,12949.0,118.3957,118.4383,118.2,118.217,12949.0
2018-03-08 12:15:00,138.85,138.9,138.68,138.76,7501.0,118.2,118.2425,118.0552,118.1233,7501.0
2018-03-08 12:20:00,138.76,138.88,138.48,138.51,5201.0,118.1233,118.2255,117.885,117.9105,5201.0
2018-03-08 12:25:00,138.51,138.87,138.47,138.85,7385.0,117.9105,118.217,117.8765,118.2,7385.0
2018-03-08 12:30:00,138.9,138.95,138.85,138.88,5776.0,118.2425,118.2851,118.2,118.2255,5776.0
2018-03-08 12:35:00,138.9,138.9,138.74,138.76,7067.0,118.2425,118.2425,118.1063,118.1233,7067.0
2018-03-08 12:40:00,138.74,138.92,138.74,138.87,4300.0,118.1063,118.2595,118.1063,118.217,4300.0
2018-03-08 12:45:00,138.86,138.96,138.82,138.93,4501.0,118.2085,118.2936,118.1744,118.2681,4501.0
2018-03-08 12:50:00,138.91,138.95,138.67,138.74,5012.0,118.251,118.2851,118.0467,118.1063,5012.0
2018-03-08 12:55:00,138.74,138.89,138.66,138.86,5001.0,118.1063,118.234,118.0382,118.2085,5001.0
2018-03-08 13:00:00,138.91,139.04,138.85,139.04,2785.0,118.251,118.3617,118.2,118.3617,2785.0
2018-03-08 13:05:00,139.04,139.06,138.98,139.02,4037.0,118.3617,118.3787,118.3106,118.3447,4037.0
2018-03-08 13:10:00,139.07,139.17,139.07,139.17,3970.0,118.3872,118.4724,118.3872,118.4724,3970.0
2018-03-08 13:15:00,139.18,139.2,139.07,139.09,3496.0,118.4809,118.4979,118.3872,118.4043,3496.0
2018-03-08 13:20:00,139.11,139.14,138.77,138.87,6549.0,118.4213,118.4468,118.1318,118.217,6549.0
2018-03-08 13:25:00,138.88,138.96,138.83,138.93,3717.0,118.2255,118.2936,118.1829,118.2681,3717.0
2018-03-08 13:30:00,138.94,139.0,138.9,138.9,5853.0,118.2766,118.3276,118.2425,118.2425,5853.0
2018-03-08 13:35:00,138.9,138.9,138.73,138.73,7828.0,118.2425,118.2425,118.0978,118.0978,7828.0
2018-03-08 13:40:00,138.76,138.8,138.69,138.69,3017.0,118.1233,118.1574,118.0637,118.0637,3017.0
2018-03-08 13:45:00,138.67,138.72,138.58,138.72,4737.0,118.0467,118.0893,117.9701,118.0893,4737.0
2018-03-08 13:50:00,138.73,138.89,138.72,138.84,7104.0,118.0978,118.234,118.0893,118.1914,7104.0
2018-03-08 13:55:00,138.85,138.92,138.78,138.86,9762.0,118.2,118.2595,118.1404,118.2085,9762.0
2018-03-08 14:00:00,138.88,138.93,138.81,138.82,5148.0,118.2255,118.2681,118.1659,118.1744,5148.0
2018-03-08 14:05:00,138.82,138.83,138.63,138.63,11153.0,118.1744,118.1829,118.0127,118.0127,11153.0
2018-03-08 14:10:00,138.62,138.72,138.62,138.72,6942.0,118.0042,118.0893,118.0042,118.0893,6942.0
2018-03-08 14:15:00,138.73,138.81,138.72,138.81,3610.0,118.0978,118.1659,118.0893,118.1659,3610.0
2018-03-08 14:20:00,138.8,138.95,138.8,138.86,8593.0,118.1574,118.2851,118.1574,118.2085,8593.0
2018-03-08 14:25:00,138.88,138.91,138.79,138.83,5300.0,118.2255,118.251,118.1489,118.1829,5300.0
2018-03-08 14:30:00,138.79,138.94,138.68,138.94,6918.0,118.1489,118.2766,118.0552,118.2766,6918.0
2018-03-08 14:35:00,138.94,139.04,138.89,139.04,5588.0,118.2766,118.3617,118.234,118.3617,5588.0
2018-03-08 14:40:00,139.05,139.07,138.95,139.01,7325.0,118.3702,118.3872,118.2851,118.3362,7325.0
2018-03-08 14:45:00,139.04,139.21,139.04,139.13,8282.0,118.3617,118.5064,118.3617,118.4383,8282.0
2018-03-08 14:50:00,139.15,139.3,139.15,139.21,7140.0,118.4553,118.583,118.4553,118.5064,7140.0
2018-03-08 14:55:00,139.22,139.36,139.22,139.33,6809.0,118.5149,118.6341,118.5149,118.6086,6809.0
2018-03-08 15:00:00,139.33,139.51,139.32,139.44,12147.0,118.6086,118.7618,118.6001,118.7022,12147.0
2018-03-08 15:05:00,139.49,139.64,139.46,139.54,5749.0,118.7448,118.8725,118.7192,118.7873,5749.0
2018-03-08 15:10:00,139.52,139.6,139.49,139.54,12423.0,118.7703,118.8384,118.7448,118.7873,12423.0
2018-03-08 15:15:00,139.55,139.81,139.55,139.77,9414.0,118.7958,119.0172,118.7958,118.9831,9414.0
2018-03-08 15:20:00,139.81,139.86,139.63,139.66,7850.0,119.0172,119.0597,118.8639,118.8895,7850.0
2018-03-08 15:25:00,139.62,139.7,139.61,139.63,8622.0,118.8554,118.9235,118.8469,118.8639,8622.0
2018-03-08 15:30:00,139.62,139.64,139.4,139.57,13592.0,118.8554,118.8725,118.6682,118.8129,13592.0
2018-03-08 15:35:00,139.55,139.59,139.37,139.37,17762.0,118.7958,118.8299,118.6426,118.6426,17762.0
2018-03-08 15:40:00,139.4,139.49,139.23,139.28,14550.0,118.6682,118.7448,118.5234,118.566,14550.0
2018-03-08 15:45:00,139.28,139.3,139.07,139.23,46501.0,118.566,118.583,118.3872,118.5234,46501.0
2018-03-08 15:50:00,139.25,139.44,139.25,139.32,26902.0,118.5405,118.7022,118.5405,118.6001,26902.0
2018-03-08 15:55:00,139.31,139.73,139.31,139.65,107817.0,118.5915,118.9491,118.5915,118.881,107817.0
2018-03-09 09:30:00,140.2,140.51,140.02,140.06,37820.0,119.3492,119.6131,119.1959,119.23,37820.0
2018-03-09 09:35:00,140.01,140.18,139.83,140.14,15434.0,119.1874,119.3322,119.0342,119.2981,15434.0
2018-03-09 09:40:00,140.06,140.57,140.06,140.44,8535.0,119.23,119.6641,119.23,119.5535,8535.0
2018-03-09 09:45:00,140.45,140.54,140.18,140.25,8452.0,119.562,119.6386,119.3322,119.3917,8452.0
2018-03-09 09:50:00,140.25,140.42,140.05,140.11,10821.0,119.3917,119.5365,119.2215,119.2726,10821.0
2018-03-09 09:55:00,140.14,140.46,140.14,140.28,10022.0,119.2981,119.5705,119.2981,119.4173,10022.0
2018-03-09 10:00:00,140.28,140.32,140.04,140.13,7222.0,119.4173,119.4513,119.213,119.2896,7222.0
2018-03-09 10:05:00,140.12,140.27,140.0,140.17,11528.0,119.2811,119.4088,119.1789,119.3236,11528.0
2018-03-09 10:10:00,140.19,140.34,139.95,140.24,8540.0,119.3407,119.4684,119.1364,119.3832,8540.0
2018-03-09 10:15:00,140.2,140.35,140.15,140.35,5146.0,119.3492,119.4769,119.3066,119.4769,5146.0
2018-03-09 10:20:00,140.36,140.54,140.33,140.35,5551.0,119.4854,119.6386,119.4598,119.4769,5551.0
2018-03-09 10:25:00,140.27,140.45,140.27,140.34,5304.0,119.4088,119.562,119.4088,119.4684,5304.0
2018-03-09 10:30:00,140.39,140.54,140.33,140.5,3803.0,119.5109,119.6386,119.4598,119.6046,3803.0
2018-03-09 10:35:00,140.52,140.74,140.52,140.58,5749.0,119.6216,119.8089,119.6216,119.6727,5749.0
2018-03-09 10:40:00,140.64,140.78,140.6,140.67,6971.0,119.7237,119.8429,119.6897,119.7493,6971.0
2018-03-09 10:45:00,140.77,140.91,140.62,140.62,12015.0,119.8344,119.9536,119.7067,119.7067,12015.0
2018-03-09 10:50:00,140.65,140.8,140.55,140.55,7409.0,119.7323,119.8599,119.6471,119.6471,7409.0
2018-03-09 10:55:00,140.57,140.57,140.36,140.46,7214.0,119.6641,119.6641,119.4854,119.5705,7214.0
2018-03-09 11:00:00,140.46,140.62,140.35,140.47,8285.0,119.5705,119.7067,119.4769,119.579,8285.0
2018-03-09 11:05:00,140.49,140.5,140.26,140.32,7145.0,119.596,119.6046,119.4003,119.4513,7145.0
2018-03-09 11:10:00,140.4,140.4,140.2,140.24,4813.0,119.5194,119.5194,119.3492,119.3832,4813.0
2018-03-09 11:15:00,140.24,140.29,140.15,140.27,4202.0,119.3832,119.4258,119.3066,119.4088,4202.0
2018-03-09 11:20:00,140.27,140.38,140.26,140.35,7249.0,119.4088,119.5024,119.4003,119.4769,7249.0
2018-03-09 11:25:00,140.38,140.58,140.35,140.55,11956.0,119.5024,119.6727,119.4769,119.6471,11956.0
2018-03-09 11:30:00,140.55,140.75,140.52,140.75,7974.0,119.6471,119.8174,119.6216,119.8174,7974.0
2018-03-09 11:35:00,140.74,140.76,140.58,140.62,6756.0,119.8089,119.8259,119.6727,119.7067,6756.0
2018-03-09 11:40:00,140.66,140.82,140.61,140.82,15243.0,119.7408,119.877,119.6982,119.877,15243.0
2018-03-09 11:45:00,140.82,140.82,140.64,140.75,5553.0,119.877,119.877,119.7237,119.8174,5553.0
2018-03-09 11:50:00,140.76,140.77,140.53,140.56,5697.0,119.8259,119.8344,119.6301,119.6556,5697.0
2018-03-09 11:55:00,140.57,140.71,140.53,140.7,14909.0,119.6641,119.7833,119.6301,119.7748,14909.0
2018-03-09 12:00:00,140.74,140.99,140.71,140.91,11754.0,119.8089,120.0217,119.7833,119.9536,11754.0
2018-03-09 12:05:00,140.95,141.0,140.88,140.92,2645.0,119.9876,120.0302,119.928,119.9621,2645.0
2018-03-09 12:10:00,140.92,140.93,140.75,140.75,11022.0,119.9621,119.9706,119.8174,119.8174,11022.0
2018-03-09 12:15:00,140.78,140.91,140.77,140.91,11226.0,119.8429,119.9536,119.8344,119.9536,11226.0
2018-03-09 12:20:00,140.9,140.92,140.84,140.85,10400.0,119.9451,119.9621,119.894,119.9025,10400.0
2018-03-09 12:25:00,140.83,140.95,140.76,140.93,10378.0,119.8855,119.9876,119.8259,119.9706,10378.0
2018-03-09 12:30:00,140.91,141.08,140.86,141.0,14811.0,119.9536,120.0983,119.911,120.0302,14811.0
2018-03-09 12:35:00,140.99,141.16,140.93,141.14,7742.0,120.0217,120.1664,119.9706,120.1494,7742.0
2018-03-09 12:40:00,141.14,141.31,141.07,141.31,7403.0,120.1494,120.2941,120.0898,120.2941,7403.0
2018-03-09 12:45:00,141.31,141.39,141.28,141.38,5245.0,120.2941,120.3622,120.2686,120.3537,5245.0
2018-03-09 12:50:00,141.35,141.35,141.2,141.2,5072.0,120.3281,120.3281,120.2005,120.2005,5072.0
2018-03-09 12:55:00,141.18,141.21,141.16,141.19,4137.0,120.1834,120.209,120.1664,120.1919,4137.0
2018-03-09 13:00:00,141.2,141.58,141.2,141.47,14656.0,120.2005,120.5239,120.2005,120.4303,14656.0
2018-03-09 13:05:00,141.51,141.54,141.47,141.53,2054.0,120.4644,120.4899,120.4303,120.4814,2054.0
2018-03-09 13:10:00,141.53,141.65,141.49,141.64,6098.0,120.4814,120.5835,120.4473,120.575,6098.0
2018-03-09 13:15:00,141.6,141.67,141.55,141.66,5600.0,120.541,120.6006,120.4984,120.592,5600.0
2018-03-09 13:20:00,141.68,141.74,141.66,141.69,4111.0,120.6091,120.6601,120.592,120.6176,4111.0
2018-03-09 13:25:00,141.67,141.75,141.67,141.68,3600.0,120.6006,120.6687,120.6006,120.6091,3600.0
2018-03-09 13:30:00,141.71,141.76,141.65,141.72,5034.0,120.6346,120.6772,120.5835,120.6431,5034.0
2018-03-09 13:35:00,141.75,141.81,141.71,141.76,4444.0,120.6687,120.7197,120.6346,120.6772,4444.0
2018-03-09 13:40:00,141.74,141.74,141.63,141.73,5225.0,120.6601,120.6601,120.5665,120.6516,5225.0
2018-03-09 13:45:00,141.71,141.76,141.7,141.7,4834.0,120.6346,120.6772,120.6261,120.6261,4834.0
2018-03-09 13:50:00,141.69,141.78,141.68,141.74,9375.0,120.6176,120.6942,120.6091,120.6601,9375.0
2018-03-09 13:55:00,141.73,141.73,141.61,141.71,4999.0,120.6516,120.6516,120.5495,120.6346,4999.0
2018-03-09 14:00:00,141.71,141.71,141.66,141.69,10310.0,120.6346,120.6346,120.592,120.6176,10310.0
2018-03-09 14:05:00,141.68,142.03,141.68,141.99,16954.0,120.6091,120.907,120.6091,120.873,16954.0
2018-03-09 14:10:00,142.01,142.05,141.92,142.02,7592.0,120.89,120.924,120.8134,120.8985,7592.0
2018-03-09 14:15:00,142.02,142.1,141.95,141.98,8780.0,120.8985,120.9666,120.8389,120.8645,8780.0
2018-03-09 14:20:00,142.0,142.03,141.82,142.0,10819.0,120.8815,120.907,120.7282,120.8815,10819.0
2018-03-09 14:25:00,142.01,142.02,141.81,142.02,11889.0,120.89,120.8985,120.7197,120.8985,11889.0
2018-03-09 14:30:00,142.03,142.29,142.02,142.22,23932.0,120.907,121.1283,120.8985,121.0688,23932.0
2018-03-09 14:35:00,142.22,142.37,142.22,142.37,16831.0,121.0688,121.1964,121.0688,121.1964,16831.0
2018-03-09 14:40:00,142.37,142.43,142.24,142.29,22376.0,121.1964,121.2475,121.0858,121.1283,22376.0
2018-03-09 14:45:00,142.27,142.3,142.11,142.11,38928.0,121.1113,121.1369,120.9751,120.9751,38928.0
2018-03-09 14:50:00,142.12,142.18,142.06,142.16,14045.0,120.9836,121.0347,120.9326,121.0177,14045.0
2018-03-09 14:55:00,142.13,142.15,142.08,142.15,7000.0,120.9921,121.0092,120.9496,121.0092,7000.0
2018-03-09 15:00:00,142.13,142.16,141.98,141.98,13195.0,120.9921,121.0177,120.8645,120.8645,13195.0
2018-03-09 15:05:00,142.01,142.07,141.88,141.99,10932.0,120.89,120.9411,120.7793,120.873,10932.0
2018-03-09 15:10:00,141.97,142.03,141.92,141.96,7837.0,120.8559,120.907,120.8134,120.8474,7837.0
2018-03-09 15:15:00,141.97,142.02,141.89,142.01,10325.0,120.8559,120.8985,120.7878,120.89,10325.0
2018-03-09 15:20:00,141.99,142.08,141.93,142.0,27012.0,120.873,120.9496,120.8219,120.8815,27012.0
2018-03-09 15:25:00,142.02,142.09,141.95,142.08,9565.0,120.8985,120.9581,120.8389,120.9496,9565.0
2018-03-09 15:30:00,142.08,142.3,142.08,142.23,11352.0,120.9496,121.1369,120.9496,121.0773,11352.0
2018-03-09 15:35:00,142.23,142.24,142.1,142.18,28496.0,121.0773,121.0858,120.9666,121.0347,28496.0
2018-03-09 15:40:00,142.18,142.3,142.17,142.19,15118.0,121.0347,121.1369,121.0262,121.0432,15118.0
2018-03-09 15:45:00,142.19,142.19,141.9,141.96,36321.0,121.0432,121.0432,120.7963,120.8474,36321.0
2018-03-09 15:50:00,141.97,142.26,141.97,142.17,38964.0,120.8559,121.1028,120.8559,121.0262,38964.0
2018-03-09 15:55:00,142.16,142.31,142.14,142.28,59332.0,121.0177,121.1454,121.0007,121.1198,59332.0
2018-03-12 09:30:00,142.79,142.79,141.74,142.72,52213.0,121.554,121.554,120.6601,121.4944,52213.0
2018-03-12 09:35:00,142.63,142.97,142.4,142.67,18037.0,121.4178,121.7072,121.222,121.4518,18037.0
2018-03-12 09:40:00,142.6,143.0,142.52,142.91,29354.0,121.3922,121.7328,121.3241,121.6561,29354.0
2018-03-12 09:45:00,142.85,143.05,142.8,143.05,23497.0,121.6051,121.7753,121.5625,121.7753,23497.0
2018-03-12 09:50:00,143.1,143.15,142.9,143.04,16496.0,121.8179,121.8604,121.6476,121.7668,16496.0
2018-03-12 09:55:00,143.06,143.11,142.76,142.83,14392.0,121.7838,121.8264,121.5284,121.588,14392.0
2018-03-12 10:00:00,142.83,143.05,142.72,142.93,15696.0,121.588,121.7753,121.4944,121.6732,15696.0
2018-03-12 10:05:00,142.89,143.05,142.85,142.89,7582.0,121.6391,121.7753,121.6051,121.6391,7582.0
2018-03-12 10:10:00,142.88,142.94,142.73,142.84,9231.0,121.6306,121.6817,121.5029,121.5966,9231.0
2018-03-12 10:15:00,142.8,142.96,142.7,142.9,12336.0,121.5625,121.6987,121.4774,121.6476,12336.0
2018-03-12 10:20:00,142.93,143.1,142.88,142.88,12844.0,121.6732,121.8179,121.6306,121.6306,12844.0
2018-03-12 10:25:00,142.88,143.25,142.87,143.14,9494.0,121.6306,121.9456,121.6221,121.8519,9494.0
2018-03-12 10:30:00,143.09,143.15,142.86,142.95,15726.0,121.8094,121.8604,121.6136,121.6902,15726.0
2018-03-12 10:35:00,142.93,142.93,142.64,142.64,9417.0,121.6732,121.6732,121.4263,121.4263,9417.0
2018-03-12 10:40:00,142.64,142.69,142.32,142.33,15401.0,121.4263,121.4689,121.1539,121.1624,15401.0
2018-03-12 10:45:00,142.38,142.43,142.25,142.4,8574.0,121.205,121.2475,121.0943,121.222,8574.0
2018-03-12 10:50:00,142.43,142.48,142.19,142.3,9441.0,121.2475,121.2901,121.0432,121.1369,9441.0
2018-03-12 10:55:00,142.24,142.35,142.15,142.21,9196.0,121.0858,121.1794,121.0092,121.0602,9196.0
2018-03-12 11:00:00,142.19,142.19,141.99,142.08,6911.0,121.0432,121.0432,120.873,120.9496,6911.0
2018-03-12 11:05:00,142.03,142.03,141.72,141.72,9106.0,120.907,120.907,120.6431,120.6431,9106.0
2018-03-12 11:10:00,141.77,141.81,141.65,141.65,7566.0,120.6857,120.7197,120.5835,120.5835,7566.0
2018-03-12 11:15:00,141.72,141.88,141.66,141.88,7862.0,120.6431,120.7793,120.592,120.7793,7862.0
2018-03-12 11:20:00,141.85,141.92,141.79,141.86,6306.0,120.7538,120.8134,120.7027,120.7623,6306.0
2018-03-12 11:25:00,141.95,142.11,141.95,142.1,7496.0,120.8389,120.9751,120.8389,120.9666,7496.0
2018-03-12 11:30:00,142.09,142.4,142.07,142.31,9291.0,120.9581,121.222,120.9411,121.1454,9291.0
2018-03-12 11:35:00,142.31,142.37,142.2,142.34,8582.0,121.1454,121.1964,121.0517,121.1709,8582.0
2018-03-12 11:40:00,142.34,142.35,142.14,142.16,5844.0,121.1709,121.1794,121.0007,121.0177,5844.0
2018-03-12 11:45:00,142.16,142.16,142.03,142.07,4437.0,121.0177,121.0177,120.907,120.9411,4437.0
2018-03-12 11:50:00,142.02,142.11,141.82,142.09,8915.0,120.8985,120.9751,120.7282,120.9581,8915.0
2018-03-12 11:55:00,142.1,142.12,141.9,141.96,4390.0,120.9666,120.9836,120.7963,120.8474,4390.0
2018-03-12 12:00:00,141.93,142.16,141.93,142.08,5239.0,120.8219,121.0177,120.8219,120.9496,5239.0
2018-03-12 12:05:00,142.07,142.07,141.83,141.91,12545.0,120.9411,120.9411,120.7368,120.8049,12545.0
2018-03-12 12:10:00,141.93,141.93,141.7,141.86,5306.0,120.8219,120.8219,120.6261,120.7623,5306.0
2018-03-12 12:15:00,141.9,141.97,141.86,141.91,5361.0,120.7963,120.8559,120.7623,120.8049,5361.0
2018-03-12 12:20:00,141.9,141.98,141.83,141.98,3600.0,120.7963,120.8645,120.7368,120.8645,3600.0
2018-03-12 12:25:00,141.98,141.98,141.85,141.85,4891.0,120.8645,120.8645,120.7538,120.7538,4891.0
2018-03-12 12:30:00,141.9,141.96,141.88,141.88,3855.0,120.7963,120.8474,120.7793,120.7793,3855.0
2018-03-12 12:35:00,141.86,141.88,141.69,141.71,5604.0,120.7623,120.7793,120.6176,120.6346,5604.0
2018-03-12 12:40:00,141.72,141.75,141.64,141.65,12834.0,120.6431,120.6687,120.575,120.5835,12834.0
2018-03-12 12:45:00,141.69,141.7,141.52,141.55,4496.0,120.6176,120.6261,120.4729,120.4984,4496.0
2018-03-12 12:50:00,141.51,141.58,141.48,141.52,3897.0,120.4644,120.5239,120.4388,120.4729,3897.0
2018-03-12 12:55:00,141.49,141.49,141.23,141.26,8645.0,120.4473,120.4473,120.226,120.2515,8645.0
2018-03-12 13:00:00,141.23,141.36,141.23,141.36,3719.0,120.226,120.3367,120.226,120.3367,3719.0
2018-03-12 13:05:00,141.37,141.41,141.28,141.28,2694.0,120.3452,120.3792,120.2686,120.2686,2694.0
2018-03-12 13:10:00,141.24,141.27,141.17,141.22,3675.0,120.2345,120.26,120.1749,120.2175,3675.0
2018-03-12 13:15:00,141.2,141.22,141.07,141.16,5450.0,120.2005,120.2175,120.0898,120.1664,5450.0
2018-03-12 13:20:00,141.11,141.3,141.11,141.28,1900.0,120.1238,120.2856,120.1238,120.2686,1900.0
2018-03-12 13:25:00,141.32,141.35,141.27,141.34,3758.0,120.3026,120.3281,120.26,120.3196,3758.0
2018-03-12 13:30:00,141.31,141.33,141.25,141.33,3664.0,120.2941,120.3111,120.243,120.3111,3664.0
2018-03-12 13:35:00,141.35,141.43,141.34,141.38,2401.0,120.3281,120.3962,120.3196,120.3537,2401.0
2018-03-12 13:40:00,141.34,141.36,141.23,141.23,4451.0,120.3196,120.3367,120.226,120.226,4451.0
2018-03-12 13:45:00,141.24,141.38,141.09,141.35,12524.0,120.2345,120.3537,120.1068,120.3281,12524.0
2018-03-12 13:50:00,141.39,141.52,141.19,141.23,13257.0,120.3622,120.4729,120.1919,120.226,13257.0
2018-03-12 13:55:00,141.28,141.38,141.26,141.28,4913.0,120.2686,120.3537,120.2515,120.2686,4913.0
2018-03-12 14:00:00,141.32,141.55,141.31,141.55,8793.0,120.3026,120.4984,120.2941,120.4984,8793.0
2018-03-12 14:05:00,141.52,141.53,141.45,141.47,3263.0,120.4729,120.4814,120.4133,120.4303,3263.0
2018-03-12 14:10:00,141.45,141.48,141.26,141.26,2842.0,120.4133,120.4388,120.2515,120.2515,2842.0
2018-03-12 14:15:00,141.24,141.29,141.2,141.29,5473.0,120.2345,120.2771,120.2005,120.2771,5473.0
2018-03-12 14:20:00,141.25,141.28,141.16,141.17,4808.0,120.243,120.2686,120.1664,120.1749,4808.0
2018-03-12 14:25:00,141.14,141.17,141.04,141.06,5927.0,120.1494,120.1749,120.0642,120.0813,5927.0
2018-03-12 14:30:00,141.03,141.1,141.01,141.05,5933.0,120.0557,120.1153,120.0387,120.0728,5933.0
2018-03-12 14:35:00,141.0,141.18,141.0,141.18,7948.0,120.0302,120.1834,120.0302,120.1834,7948.0
2018-03-12 14:40:00,141.17,141.22,140.9,140.92,13328.0,120.1749,120.2175,119.9451,119.9621,13328.0
2018-03-12 14:45:00,140.98,141.09,140.95,140.95,5880.0,120.0132,120.1068,119.9876,119.9876,5880.0
2018-03-12 14:50:00,140.93,141.06,140.92,140.99,5100.0,119.9706,120.0813,119.9621,120.0217,5100.0
2018-03-12 14:55:00,140.96,141.07,140.94,140.94,7290.0,119.9961,120.0898,119.9791,119.9791,7290.0
2018-03-12 15:00:00,140.95,141.19,140.95,141.19,8726.0,119.9876,120.1919,119.9876,120.1919,8726.0
2018-03-12 15:05:00,141.19,141.33,141.16,141.29,10800.0,120.1919,120.3111,120.1664,120.2771,10800.0
2018-03-12 15:10:00,141.3,141.37,141.28,141.32,6208.0,120.2856,120.3452,120.2686,120.3026,6208.0
2018-03-12 15:15:00,141.34,141.39,141.27,141.39,7428.0,120.3196,120.3622,120.26,120.3622,7428.0
2018-03-12 15:20:00,141.4,141.53,141.39,141.51,10438.0,120.3707,120.4814,120.3622,120.4644,10438.0
2018-03-12 15:25:00,141.55,141.6,141.49,141.58,10753.0,120.4984,120.541,120.4473,120.5239,10753.0
2018-03-12 15:30:00,141.59,141.74,141.59,141.74,13069.0,120.5325,120.6601,120.5325,120.6601,13069.0
2018-03-12 15:35:00,141.72,141.78,141.68,141.72,15021.0,120.6431,120.6942,120.6091,120.6431,15021.0
2018-03-12 15:40:00,141.72,141.97,141.72,141.97,16297.0,120.6431,120.8559,120.6431,120.8559,16297.0
2018-03-12 15:45:00,141.98,142.15,141.97,142.03,39768.0,120.8645,121.0092,120.8559,120.907,39768.0
2018-03-12 15:50:00,142.01,142.01,141.82,141.84,23420.0,120.89,120.89,120.7282,120.7453,23420.0
2018-03-12 15:55:00,141.83,141.86,141.44,141.49,70154.0,120.7368,120.7623,120.4048,120.4473,70154.0
2018-03-13 09:30:00,142.29,142.61,142.03,142.11,24216.0,121.1283,121.4008,120.907,120.9751,24216.0
2018-03-13 09:35:00,142.12,142.49,141.96,142.4,18193.0,120.9836,121.2986,120.8474,121.222,18193.0
2018-03-13 09:40:00,142.41,142.61,142.29,142.39,17556.0,121.2305,121.4008,121.1283,121.2135,17556.0
2018-03-13 09:45:00,142.43,142.44,142.06,142.25,6416.0,121.2475,121.256,120.9326,121.0943,6416.0
2018-03-13 09:50:00,142.3,142.45,142.2,142.2,8050.0,121.1369,121.2646,121.0517,121.0517,8050.0
2018-03-13 09:55:00,142.15,142.18,141.96,142.02,7754.0,121.0092,121.0347,120.8474,120.8985,7754.0
2018-03-13 10:00:00,142.01,142.21,142.01,142.14,9306.0,120.89,121.0602,120.89,121.0007,9306.0
2018-03-13 10:05:00,142.14,142.24,142.07,142.2,6751.0,121.0007,121.0858,120.9411,121.0517,6751.0
2018-03-13 10:10:00,142.22,142.37,142.21,142.37,4120.0,121.0688,121.1964,121.0602,121.1964,4120.0
2018-03-13 10:15:00,142.37,142.42,142.27,142.29,5227.0,121.1964,121.239,121.1113,121.1283,5227.0
2018-03-13 10:20:00,142.25,142.36,142.2,142.36,4349.0,121.0943,121.1879,121.0517,121.1879,4349.0
2018-03-13 10:25:00,142.32,142.38,142.13,142.17,10021.0,121.1539,121.205,120.9921,121.0262,10021.0
2018-03-13 10:30:00,142.14,142.14,141.69,141.7,14894.0,121.0007,121.0007,120.6176,120.6261,14894.0
2018-03-13 10:35:00,141.73,141.74,141.47,141.55,8170.0,120.6516,120.6601,120.4303,120.4984,8170.0
2018-03-13 10:40:00,141.6,141.8,141.58,141.7,5778.0,120.541,120.7112,120.5239,120.6261,5778.0
2018-03-13 10:45:00,141.66,141.69,141.55,141.69,3603.0,120.592,120.6176,120.4984,120.6176,3603.0
2018-03-13 10:50:00,141.65,141.92,141.65,141.87,8416.0,120.5835,120.8134,120.5835,120.7708,8416.0
2018-03-13 10:55:00,141.92,142.04,141.86,141.94,10937.0,120.8134,120.9155,120.7623,120.8304,10937.0
2018-03-13 11:00:00,141.97,142.02,141.84,141.95,5703.0,120.8559,120.8985,120.7453,120.8389,5703.0
2018-03-13 11:05:00,141.97,142.0,141.86,141.93,6737.0,120.8559,120.8815,120.7623,120.8219,6737.0
2018-03-13 11:10:00,141.92,142.08,141.87,142.03,14581.0,120.8134,120.9496,120.7708,120.907,14581.0
2018-03-13 11:15:00,142.0,142.02,141.72,141.79,5941.0,120.8815,120.8985,120.6431,120.7027,5941.0
2018-03-13 11:20:00,141.81,141.9,141.74,141.78,7931.0,120.7197,120.7963,120.6601,120.6942,7931.0
2018-03-13 11:25:00,141.82,141.82,141.52,141.56,6164.0,120.7282,120.7282,120.4729,120.5069,6164.0
2018-03-13 11:30:00,141.65,141.73,141.52,141.54,4607.0,120.5835,120.6516,120.4729,120.4899,4607.0
2018-03-13 11:35:00,141.53,141.65,141.47,141.53,6400.0,120.4814,120.5835,120.4303,120.4814,6400.0
2018-03-13 11:40:00,141.56,141.69,141.56,141.58,5606.0,120.5069,120.6176,120.5069,120.5239,5606.0
2018-03-13 11:45:00,141.55,141.61,141.51,141.55,4686.0,120.4984,120.5495,120.4644,120.4984,4686.0
2018-03-13 11:50:00,141.5,141.69,141.46,141.68,3728.0,120.4558,120.6176,120.4218,120.6091,3728.0
2018-03-13 11:55:00,141.64,141.69,141.52,141.53,8302.0,120.575,120.6176,120.4729,120.4814,8302.0
2018-03-13 12:00:00,141.54,141.54,140.84,140.85,11257.0,120.4899,120.4899,119.894,119.9025,11257.0
2018-03-13 12:05:00,140.85,141.03,140.63,140.75,27840.0,119.9025,120.0557,119.7152,119.8174,27840.0
2018-03-13 12:10:00,140.72,140.83,140.63,140.73,8150.0,119.7918,119.8855,119.7152,119.8004,8150.0
2018-03-13 12:15:00,140.68,140.87,140.62,140.67,8540.0,119.7578,119.9195,119.7067,119.7493,8540.0
2018-03-13 12:20:00,140.73,140.79,140.59,140.63,11932.0,119.8004,119.8514,119.6812,119.7152,11932.0
2018-03-13 12:25:00,140.58,140.77,140.51,140.7,6267.0,119.6727,119.8344,119.6131,119.7748,6267.0
2018-03-13 12:30:00,140.74,141.14,140.73,141.14,12015.0,119.8089,120.1494,119.8004,120.1494,12015.0
2018-03-13 12:35:00,141.18,141.28,141.11,141.19,5500.0,120.1834,120.2686,120.1238,120.1919,5500.0
2018-03-13 12:40:00,141.17,141.35,141.09,141.19,10272.0,120.1749,120.3281,120.1068,120.1919,10272.0
2018-03-13 12:45:00,141.18,141.71,141.18,141.57,18964.0,120.1834,120.6346,120.1834,120.5154,18964.0
2018-03-13 12:50:00,141.57,141.63,141.49,141.53,12602.0,120.5154,120.5665,120.4473,120.4814,12602.0
2018-03-13 12:55:00,141.58,141.62,141.49,141.49,3900.0,120.5239,120.558,120.4473,120.4473,3900.0
2018-03-13 13:00:00,141.52,141.63,141.44,141.54,5988.0,120.4729,120.5665,120.4048,120.4899,5988.0
2018-03-13 13:05:00,141.55,141.56,141.43,141.43,2500.0,120.4984,120.5069,120.3962,120.3962,2500.0
2018-03-13 13:10:00,141.42,141.47,141.4,141.47,3000.0,120.3877,120.4303,120.3707,120.4303,3000.0
2018-03-13 13:15:00,141.43,141.52,141.3,141.3,4197.0,120.3962,120.4729,120.2856,120.2856,4197.0
2018-03-13 13:20:00,141.31,141.37,141.25,141.37,3316.0,120.2941,120.3452,120.243,120.3452,3316.0
2018-03-13 13:25:00,141.38,141.45,141.31,141.45,4453.0,120.3537,120.4133,120.2941,120.4133,4453.0
2018-03-13 13:30:00,141.43,141.53,141.41,141.5,11600.0,120.3962,120.4814,120.3792,120.4558,11600.0
2018-03-13 13:35:00,141.48,141.68,141.45,141.67,4278.0,120.4388,120.6091,120.4133,120.6006,4278.0
2018-03-13 13:40:00,141.67,141.81,141.55,141.57,9961.0,120.6006,120.7197,120.4984,120.5154,9961.0
2018-03-13 13:45:00,141.6,141.64,141.49,141.53,8456.0,120.541,120.575,120.4473,120.4814,8456.0
2018-03-13 13:50:00,141.49,141.49,141.33,141.38,6531.0,120.4473,120.4473,120.3111,120.3537,6531.0
2018-03-13 13:55:00,141.36,141.39,141.2,141.25,8966.0,120.3367,120.3622,120.2005,120.243,8966.0
2018-03-13 14:00:00,141.25,141.49,141.24,141.48,5654.0,120.243,120.4473,120.2345,120.4388,5654.0
2018-03-13 14:05:00,141.51,141.53,141.4,141.45,4700.0,120.4644,120.4814,120.3707,120.4133,4700.0
2018-03-13 14:10:00,141.42,141.42,141.29,141.35,7500.0,120.3877,120.3877,120.2771,120.3281,7500.0
2018-03-13 14:15:00,141.34,141.51,141.34,141.51,10309.0,120.3196,120.4644,120.3196,120.4644,10309.0
2018-03-13 14:20:00,141.45,141.51,141.37,141.37,2297.0,120.4133,120.4644,120.3452,120.3452,2297.0
2018-03-13 14:25:00,141.4,141.5,141.32,141.35,4690.0,120.3707,120.4558,120.3026,120.3281,4690.0
2018-03-13 14:30:00,141.38,141.79,141.35,141.72,12222.0,120.3537,120.7027,120.3281,120.6431,12222.0
2018-03-13 14:35:00,141.73,141.75,141.5,141.51,7332.0,120.6516,120.6687,120.4558,120.4644,7332.0
2018-03-13 14:40:00,141.54,141.59,141.32,141.38,5881.0,120.4899,120.5325,120.3026,120.3537,5881.0
2018-03-13 14:45:00,141.4,141.48,141.28,141.33,5623.0,120.3707,120.4388,120.2686,120.3111,5623.0
2018-03-13 14:50:00,141.33,141.38,141.29,141.34,8310.0,120.3111,120.3537,120.2771,120.3196,8310.0
2018-03-13 14:55:00,141.31,141.33,141.22,141.27,8423.0,120.2941,120.3111,120.2175,120.26,8423.0
2018-03-13 15:00:00,141.3,141.41,141.09,141.16,13231.0,120.2856,120.3792,120.1068,120.1664,13231.0
2018-03-13 15:05:00,141.15,141.28,141.08,141.21,9058.0,120.1579,120.2686,120.0983,120.209,9058.0
2018-03-13 15:10:00,141.27,141.4,141.19,141.37,10066.0,120.26,120.3707,120.1919,120.3452,10066.0
2018-03-13 15:15:00,141.33,141.35,141.21,141.28,5449.0,120.3111,120.3281,120.209,120.2686,5449.0
2018-03-13 15:20:00,141.26,141.29,141.14,141.29,9219.0,120.2515,120.2771,120.1494,120.2771,9219.0
2018-03-13 15:25:00,141.24,141.38,141.17,141.34,11941.0,120.2345,120.3537,120.1749,120.3196,11941.0
2018-03-13 15:30:00,141.29,141.48,141.29,141.41,17782.0,120.2771,120.4388,120.2771,120.3792,17782.0
2018-03-13 15:35:00,141.43,141.48,141.17,141.17,19767.0,120.3962,120.4388,120.1749,120.1749,19767.0
2018-03-13 15:40:00,141.13,141.18,140.92,141.02,27432.0,120.1409,120.1834,119.9621,120.0472,27432.0
2018-03-13 15:45:00,140.98,140.98,140.52,140.58,54874.0,120.0132,120.0132,119.6216,119.6727,54874.0
2018-03-13 15:50:00,140.63,140.88,140.63,140.75,33580.0,119.7152,119.928,119.7152,119.8174,33580.0
2018-03-13 15:55:00,140.76,140.82,140.65,140.69,124222.0,119.8259,119.877,119.7323,119.7663,124222.0
2018-03-14 09:30:00,141.68,141.68,140.87,141.04,28439.0,120.6091,120.6091,119.9195,120.0642,28439.0
2018-03-14 09:35:00,140.93,141.23,140.83,140.93,9682.0,119.9706,120.226,119.8855,119.9706,9682.0
2018-03-14 09:40:00,141.06,141.2,140.93,140.93,9976.0,120.0813,120.2005,119.9706,119.9706,9976.0
2018-03-14 09:45:00,140.83,141.3,140.82,141.18,12066.0,119.8855,120.2856,119.877,120.1834,12066.0
2018-03-14 09:50:00,141.15,141.62,141.1,141.53,13350.0,120.1579,120.558,120.1153,120.4814,13350.0
2018-03-14 09:55:00,141.61,141.63,141.29,141.4,7050.0,120.5495,120.5665,120.2771,120.3707,7050.0
2018-03-14 10:00:00,141.41,141.57,141.3,141.43,10305.0,120.3792,120.5154,120.2856,120.3962,10305.0
2018-03-14 10:05:00,141.38,141.49,141.37,141.43,5650.0,120.3537,120.4473,120.3452,120.3962,5650.0
2018-03-14 10:10:00,141.42,141.42,141.14,141.14,13325.0,120.3877,120.3877,120.1494,120.1494,13325.0
2018-03-14 10:15:00,141.16,141.3,140.98,140.98,9533.0,120.1664,120.2856,120.0132,120.0132,9533.0
2018-03-14 10:20:00,140.98,141.08,140.9,140.98,9947.0,120.0132,120.0983,119.9451,120.0132,9947.0
2018-03-14 10:25:00,141.09,141.14,140.91,141.01,10632.0,120.1068,120.1494,119.9536,120.0387,10632.0
2018-03-14 10:30:00,141.01,141.01,140.7,140.7,7140.0,120.0387,120.0387,119.7748,119.7748,7140.0
2018-03-14 10:35:00,140.66,140.79,140.58,140.79,7869.0,119.7408,119.8514,119.6727,119.8514,7869.0
2018-03-14 10:40:00,140.81,140.88,140.63,140.78,6955.0,119.8685,119.928,119.7152,119.8429,6955.0
2018-03-14 10:45:00,140.79,140.94,140.78,140.87,8328.0,119.8514,119.9791,119.8429,119.9195,8328.0
2018-03-14 10:50:00,140.82,140.94,140.76,140.89,6281.0,119.877,119.9791,119.8259,119.9366,6281.0
2018-03-14 10:55:00,140.95,141.03,140.84,140.85,5486.0,119.9876,120.0557,119.894,119.9025,5486.0
2018-03-14 11:00:00,140.89,140.92,140.62,140.71,10095.0,119.9366,119.9621,119.7067,119.7833,10095.0
2018-03-14 11:05:00,140.66,140.71,140.65,140.71,3888.0,119.7408,119.7833,119.7323,119.7833,3888.0
2018-03-14 11:10:00,140.74,140.83,140.62,140.69,6486.0,119.8089,119.8855,119.7067,119.7663,6486.0
2018-03-14 11:15:00,140.69,140.86,140.69,140.75,5969.0,119.7663,119.911,119.7663,119.8174,5969.0
2018-03-14 11:20:00,140.72,140.81,140.65,140.75,4913.0,119.7918,119.8685,119.7323,119.8174,4913.0
2018-03-14 11:25:00,140.83,140.98,140.77,140.91,7680.0,119.8855,120.0132,119.8344,119.9536,7680.0
2018-03-14 11:30:00,140.9,140.99,140.85,140.87,6700.0,119.9451,120.0217,119.9025,119.9195,6700.0
2018-03-14 11:35:00,140.85,140.86,139.9,140.07,36826.0,119.9025,119.911,119.0938,119.2385,36826.0
2018-03-14 11:40:00,140.06,140.11,139.76,140.05,19723.0,119.23,119.2726,118.9746,119.2215,19723.0
2018-03-14 11:45:00,140.03,140.03,139.72,139.87,23287.0,119.2045,119.2045,118.9406,119.0683,23287.0
2018-03-14 11:50:00,139.87,140.28,139.87,140.08,9197.0,119.0683,119.4173,119.0683,119.247,9197.0
2018-03-14 11:55:00,140.1,140.12,139.9,140.07,10723.0,119.264,119.2811,119.0938,119.2385,10723.0
2018-03-14 12:00:00,140.12,140.12,139.88,139.96,5800.0,119.2811,119.2811,119.0768,119.1449,5800.0
2018-03-14 12:05:00,139.96,139.96,139.68,139.68,8343.0,119.1449,119.1449,118.9065,118.9065,8343.0
2018-03-14 12:10:00,139.64,139.79,139.57,139.78,10480.0,118.8725,119.0002,118.8129,118.9916,10480.0
2018-03-14 12:15:00,139.8,139.83,139.62,139.79,12500.0,119.0087,119.0342,118.8554,119.0002,12500.0
2018-03-14 12:20:00,139.83,139.83,139.73,139.79,8092.0,119.0342,119.0342,118.9491,119.0002,8092.0
2018-03-14 12:25:00,139.81,139.82,139.48,139.56,9085.0,119.0172,119.0257,118.7363,118.8044,9085.0
2018-03-14 12:30:00,139.57,139.76,139.57,139.64,6023.0,118.8129,118.9746,118.8129,118.8725,6023.0
2018-03-14 12:35:00,139.69,139.75,139.61,139.65,11184.0,118.915,118.9661,118.8469,118.881,11184.0
2018-03-14 12:40:00,139.7,139.74,139.56,139.57,9257.0,118.9235,118.9576,118.8044,118.8129,9257.0
2018-03-14 12:45:00,139.56,139.64,139.41,139.41,10278.0,118.8044,118.8725,118.6767,118.6767,10278.0
2018-03-14 12:50:00,139.45,139.47,139.32,139.37,4598.0,118.7107,118.7277,118.6001,118.6426,4598.0
2018-03-14 12:55:00,139.39,139.6,139.39,139.45,4193.0,118.6596,118.8384,118.6596,118.7107,4193.0
2018-03-14 13:00:00,139.42,139.42,139.12,139.2,10562.0,118.6852,118.6852,118.4298,118.4979,10562.0
2018-03-14 13:05:00,139.17,139.23,139.09,139.09,4923.0,118.4724,118.5234,118.4043,118.4043,4923.0
2018-03-14 13:10:00,139.15,139.24,139.12,139.2,5000.0,118.4553,118.5319,118.4298,118.4979,5000.0
2018-03-14 13:15:00,139.2,139.27,139.13,139.18,5960.0,118.4979,118.5575,118.4383,118.4809,5960.0
2018-03-14 13:20:00,139.23,139.35,139.21,139.34,4705.0,118.5234,118.6256,118.5064,118.6171,4705.0
2018-03-14 13:25:00,139.32,139.43,139.27,139.3,4908.0,118.6001,118.6937,118.5575,118.583,4908.0
2018-03-14 13:30:00,139.3,139.58,139.29,139.58,5439.0,118.583,118.8214,118.5745,118.8214,5439.0
2018-03-14 13:35:00,139.57,139.62,139.52,139.52,3103.0,118.8129,118.8554,118.7703,118.7703,3103.0
2018-03-14 13:40:00,139.53,139.53,139.37,139.47,7025.0,118.7788,118.7788,118.6426,118.7277,7025.0
2018-03-14 13:45:00,139.49,139.66,139.48,139.61,8309.0,118.7448,118.8895,118.7363,118.8469,8309.0
2018-03-14 13:50:00,139.61,140.03,139.61,139.93,12857.0,118.8469,119.2045,118.8469,119.1193,12857.0
2018-03-14 13:55:00,139.93,140.0,139.86,139.93,9410.0,119.1193,119.1789,119.0597,119.1193,9410.0
2018-03-14 14:00:00,139.95,140.07,139.93,139.95,11901.0,119.1364,119.2385,119.1193,119.1364,11901.0
2018-03-14 14:05:00,139.93,140.09,139.86,140.06,4775.0,119.1193,119.2555,119.0597,119.23,4775.0
2018-03-14 14:10:00,140.05,140.05,139.77,139.8,6717.0,119.2215,119.2215,118.9831,119.0087,6717.0
2018-03-14 14:15:00,139.8,139.95,139.77,139.82,8101.0,119.0087,119.1364,118.9831,119.0257,8101.0
2018-03-14 14:20:00,139.79,139.79,139.68,139.78,6354.0,119.0002,119.0002,118.9065,118.9916,6354.0
2018-03-14 14:25:00,139.82,139.82,139.57,139.58,7201.0,119.0257,119.0257,118.8129,118.8214,7201.0
2018-03-14 14:30:00,139.61,139.82,139.61,139.78,4804.0,118.8469,119.0257,118.8469,118.9916,4804.0
2018-03-14 14:35:00,139.8,139.8,139.18,139.25,16393.0,119.0087,119.0087,118.4809,118.5405,16393.0
2018-03-14 14:40:00,139.2,139.28,139.07,139.09,13174.0,118.4979,118.566,118.3872,118.4043,13174.0
2018-03-14 14:45:00,139.07,139.32,139.01,139.3,12055.0,118.3872,118.6001,118.3362,118.583,12055.0
2018-03-14 14:50:00,139.31,139.45,139.3,139.38,9925.0,118.5915,118.7107,118.583,118.6511,9925.0
2018-03-14 14:55:00,139.41,139.73,139.41,139.61,15012.0,118.6767,118.9491,118.6767,118.8469,15012.0
2018-03-14 15:00:00,139.63,139.64,139.24,139.29,15384.0,118.8639,118.8725,118.5319,118.5745,15384.0
2018-03-14 15:05:00,139.29,139.44,139.25,139.32,12097.0,118.5745,118.7022,118.5405,118.6001,12097.0
2018-03-14 15:10:00,139.33,139.34,139.13,139.26,21095.0,118.6086,118.6171,118.4383,118.549,21095.0
2018-03-14 15:15:00,139.27,139.5,139.22,139.39,17370.0,118.5575,118.7533,118.5149,118.6596,17370.0
2018-03-14 15:20:00,139.37,139.45,139.15,139.44,15884.0,118.6426,118.7107,118.4553,118.7022,15884.0
2018-03-14 15:25:00,139.39,139.4,139.24,139.27,17613.0,118.6596,118.6682,118.5319,118.5575,17613.0
2018-03-14 15:30:00,139.25,139.31,139.12,139.17,19024.0,118.5405,118.5915,118.4298,118.4724,19024.0
2018-03-14 15:35:00,139.18,139.33,139.18,139.21,16206.0,118.4809,118.6086,118.4809,118.5064,16206.0
2018-03-14 15:40:00,139.21,139.39,139.1,139.39,26868.0,118.5064,118.6596,118.4128,118.6596,26868.0
2018-03-14 15:45:00,139.36,139.56,139.34,139.55,21225.0,118.6341,118.8044,118.6171,118.7958,21225.0
2018-03-14 15:50:00,139.53,139.54,139.35,139.51,24480.0,118.7788,118.7873,118.6256,118.7618,24480.0
2018-03-14 15:55:00,139.48,139.56,139.32,139.52,60981.0,118.7363,118.8044,118.6001,118.7703,60981.0
2018-03-15 09:30:00,140.24,140.24,139.59,139.8,28913.0,119.3832,119.3832,118.8299,119.0087,28913.0
2018-03-15 09:35:00,139.75,140.13,139.75,140.08,4536.0,118.9661,119.2896,118.9661,119.247,4536.0
2018-03-15 09:40:00,140.08,140.14,139.74,139.74,14876.0,119.247,119.2981,118.9576,118.9576,14876.0
2018-03-15 09:45:00,139.74,140.04,139.68,139.71,9315.0,118.9576,119.213,118.9065,118.932,9315.0
2018-03-15 09:50:00,139.7,139.7,139.52,139.69,9550.0,118.9235,118.9235,118.7703,118.915,9550.0
2018-03-15 09:55:00,139.7,139.81,139.38,139.4,7958.0,118.9235,119.0172,118.6511,118.6682,7958.0
2018-03-15 10:00:00,139.44,139.88,139.44,139.86,10410.0,118.7022,119.0768,118.7022,119.0597,10410.0
2018-03-15 10:05:00,139.81,139.93,139.69,139.7,10192.0,119.0172,119.1193,118.915,118.9235,10192.0
2018-03-15 10:10:00,139.8,139.92,139.69,139.74,4346.0,119.0087,119.1108,118.915,118.9576,4346.0
2018-03-15 10:15:00,139.76,139.85,139.74,139.78,9044.0,118.9746,119.0512,118.9576,118.9916,9044.0
2018-03-15 10:20:00,139.76,139.77,139.55,139.55,6184.0,118.9746,118.9831,118.7958,118.7958,6184.0
2018-03-15 10:25:00,139.55,139.8,139.54,139.69,8102.0,118.7958,119.0087,118.7873,118.915,8102.0
2018-03-15 10:30:00,139.74,140.07,139.74,140.03,8153.0,118.9576,119.2385,118.9576,119.2045,8153.0
2018-03-15 10:35:00,140.01,140.15,139.89,139.89,15789.0,119.1874,119.3066,119.0853,119.0853,15789.0
2018-03-15 10:40:00,139.96,140.28,139.94,140.08,14274.0,119.1449,119.4173,119.1278,119.247,14274.0
2018-03-15 10:45:00,140.05,140.43,140.05,140.37,5855.0,119.2215,119.545,119.2215,119.4939,5855.0
2018-03-15 10:50:00,140.42,140.52,140.38,140.45,4730.0,119.5365,119.6216,119.5024,119.562,4730.0
2018-03-15 10:55:00,140.47,140.48,140.21,140.26,12499.0,119.579,119.5875,119.3577,119.4003,12499.0
2018-03-15 11:00:00,140.28,140.81,140.28,140.66,21773.0,119.4173,119.8685,119.4173,119.7408,21773.0
2018-03-15 11:05:00,140.72,140.92,140.66,140.76,14489.0,119.7918,119.9621,119.7408,119.8259,14489.0
2018-03-15 11:10:00,140.75,141.33,140.75,141.24,29873.0,119.8174,120.3111,119.8174,120.2345,29873.0
2018-03-15 11:15:00,141.2,141.59,141.16,141.59,18479.0,120.2005,120.5325,120.1664,120.5325,18479.0
2018-03-15 11:20:00,141.53,141.82,141.5,141.66,17948.0,120.4814,120.7282,120.4558,120.592,17948.0
2018-03-15 11:25:00,141.65,141.67,141.41,141.42,10106.0,120.5835,120.6006,120.3792,120.3877,10106.0
2018-03-15 11:30:00,141.47,141.51,141.35,141.46,6169.0,120.4303,120.4644,120.3281,120.4218,6169.0
2018-03-15 11:35:00,141.4,141.58,141.36,141.58,8970.0,120.3707,120.5239,120.3367,120.5239,8970.0
2018-03-15 11:40:00,141.58,141.61,141.46,141.48,6867.0,120.5239,120.5495,120.4218,120.4388,6867.0
2018-03-15 11:45:00,141.49,141.72,141.49,141.69,9621.0,120.4473,120.6431,120.4473,120.6176,9621.0
2018-03-15 11:50:00,141.74,141.76,141.44,141.46,12576.0,120.6601,120.6772,120.4048,120.4218,12576.0
2018-03-15 11:55:00,141.33,141.39,141.12,141.19,10302.0,120.3111,120.3622,120.1324,120.1919,10302.0
2018-03-15 12:00:00,141.2,141.44,141.2,141.43,11934.0,120.2005,120.4048,120.2005,120.3962,11934.0
2018-03-15 12:05:00,141.39,141.6,141.39,141.45,10444.0,120.3622,120.541,120.3622,120.4133,10444.0
2018-03-15 12:10:00,141.49,141.54,141.35,141.45,7111.0,120.4473,120.4899,120.3281,120.4133,7111.0
2018-03-15 12:15:00,141.37,141.37,141.16,141.16,6016.0,120.3452,120.3452,120.1664,120.1664,6016.0
2018-03-15 12:20:00,141.15,141.37,140.99,140.99,12991.0,120.1579,120.3452,120.0217,120.0217,12991.0
2018-03-15 12:25:00,140.95,141.14,140.95,141.06,4008.0,119.9876,120.1494,119.9876,120.0813,4008.0
2018-03-15 12:30:00,141.07,141.07,140.84,140.85,5500.0,120.0898,120.0898,119.894,119.9025,5500.0
2018-03-15 12:35:00,140.86,141.06,140.86,141.02,6981.0,119.911,120.0813,119.911,120.0472,6981.0
2018-03-15 12:40:00,141.03,141.05,140.98,141.02,6174.0,120.0557,120.0728,120.0132,120.0472,6174.0
2018-03-15 12:45:00,141.03,141.03,140.85,140.85,5989.0,120.0557,120.0557,119.9025,119.9025,5989.0
2018-03-15 12:50:00,140.86,141.06,140.86,141.0,9323.0,119.911,120.0813,119.911,120.0302,9323.0
2018-03-15 12:55:00,140.92,141.04,140.88,140.99,6669.0,119.9621,120.0642,119.928,120.0217,6669.0
2018-03-15 13:00:00,140.96,141.05,140.96,140.98,7500.0,119.9961,120.0728,119.9961,120.0132,7500.0
2018-03-15 13:05:00,140.97,140.97,140.89,140.92,3526.0,120.0047,120.0047,119.9366,119.9621,3526.0
2018-03-15 13:10:00,140.92,140.92,140.88,140.88,2302.0,119.9621,119.9621,119.928,119.928,2302.0
2018-03-15 13:15:00,140.86,140.86,140.63,140.71,5993.0,119.911,119.911,119.7152,119.7833,5993.0
2018-03-15 13:20:00,140.68,140.76,140.65,140.7,6800.0,119.7578,119.8259,119.7323,119.7748,6800.0
2018-03-15 13:25:00,140.73,140.79,140.71,140.73,5266.0,119.8004,119.8514,119.7833,119.8004,5266.0
2018-03-15 13:30:00,140.77,140.82,140.72,140.73,6896.0,119.8344,119.877,119.7918,119.8004,6896.0
2018-03-15 13:35:00,140.79,140.94,140.78,140.88,5269.0,119.8514,119.9791,119.8429,119.928,5269.0
2018-03-15 13:40:00,140.84,140.85,140.76,140.82,2500.0,119.894,119.9025,119.8259,119.877,2500.0
2018-03-15 13:45:00,140.78,140.88,140.69,140.72,11398.0,119.8429,119.928,119.7663,119.7918,11398.0
2018-03-15 13:50:00,140.75,140.84,140.66,140.78,4755.0,119.8174,119.894,119.7408,119.8429,4755.0
2018-03-15 13:55:00,140.78,140.78,140.31,140.32,13283.0,119.8429,119.8429,119.4428,119.4513,13283.0
2018-03-15 14:00:00,140.29,140.51,140.16,140.48,16499.0,119.4258,119.6131,119.3151,119.5875,16499.0
2018-03-15 14:05:00,140.5,140.53,140.26,140.33,12270.0,119.6046,119.6301,119.4003,119.4598,12270.0
2018-03-15 14:10:00,140.38,140.41,140.23,140.27,10302.0,119.5024,119.5279,119.3747,119.4088,10302.0
2018-03-15 14:15:00,140.33,140.44,140.27,140.37,5242.0,119.4598,119.5535,119.4088,119.4939,5242.0
2018-03-15 14:20:00,140.37,140.37,140.17,140.21,7801.0,119.4939,119.4939,119.3236,119.3577,7801.0
2018-03-15 14:25:00,140.22,140.26,140.11,140.17,6189.0,119.3662,119.4003,119.2726,119.3236,6189.0
2018-03-15 14:30:00,140.2,140.29,140.15,140.29,4376.0,119.3492,119.4258,119.3066,119.4258,4376.0
2018-03-15 14:35:00,140.26,140.36,140.2,140.21,6705.0,119.4003,119.4854,119.3492,119.3577,6705.0
2018-03-15 14:40:00,140.24,140.28,140.1,140.1,8003.0,119.3832,119.4173,119.264,119.264,8003.0
2018-03-15 14:45:00,140.12,140.15,139.96,139.96,10186.0,119.2811,119.3066,119.1449,119.1449,10186.0
2018-03-15 14:50:00,139.97,140.09,139.97,140.09,22468.0,119.1534,119.2555,119.1534,119.2555,22468.0
2018-03-15 14:55:00,140.09,140.17,140.02,140.17,12600.0,119.2555,119.3236,119.1959,119.3236,12600.0
2018-03-15 15:00:00,140.15,140.27,140.13,140.24,10002.0,119.3066,119.4088,119.2896,119.3832,10002.0
2018-03-15 15:05:00,140.21,140.33,140.19,140.26,7280.0,119.3577,119.4598,119.3407,119.4003,7280.0
2018-03-15 15:10:00,140.25,140.31,140.18,140.18,8420.0,119.3917,119.4428,119.3322,119.3322,8420.0
2018-03-15 15:15:00,140.24,140.27,140.14,140.19,10871.0,119.3832,119.4088,119.2981,119.3407,10871.0
2018-03-15 15:20:00,140.2,140.54,140.2,140.54,12430.0,119.3492,119.6386,119.3492,119.6386,12430.0
2018-03-15 15:25:00,140.48,140.54,140.42,140.49,7081.0,119.5875,119.6386,119.5365,119.596,7081.0
2018-03-15 15:30:00,140.5,140.51,140.36,140.4,15394.0,119.6046,119.6131,119.4854,119.5194,15394.0
2018-03-15 15:35:00,140.37,140.42,140.3,140.33,11490.0,119.4939,119.5365,119.4343,119.4598,11490.0
2018-03-15 15:40:00,140.35,140.55,140.35,140.45,18170.0,119.4769,119.6471,119.4769,119.562,18170.0
2018-03-15 15:45:00,140.47,140.64,140.47,140.64,16859.0,119.579,119.7237,119.579,119.7237,16859.0
2018-03-15 15:50:00,140.62,140.64,140.53,140.55,18507.0,119.7067,119.7237,119.6301,119.6471,18507.0
2018-03-15 15:55:00,140.53,140.65,140.48,140.48,47567.0,119.6301,119.7323,119.5875,119.5875,47567.0
2018-03-16 09:30:00,140.15,140.7,140.15,140.45,1405018.0,119.3066,119.7748,119.3066,119.562,1405018.0
2018-03-16 09:35:00,140.46,141.83,140.46,141.8,17380.0,119.5705,120.7368,119.5705,120.7112,17380.0
2018-03-16 09:40:00,141.65,141.86,141.3,141.86,21226.0,120.5835,120.7623,120.2856,120.7623,21226.0
2018-03-16 09:45:00,141.86,142.1,141.63,142.08,8279.0,120.7623,120.9666,120.5665,120.9496,8279.0
2018-03-16 09:50:00,141.99,142.1,141.21,141.21,9268.0,120.873,120.9666,120.209,120.209,9268.0
2018-03-16 09:55:00,141.26,141.3,140.99,141.17,7475.0,120.2515,120.2856,120.0217,120.1749,7475.0
2018-03-16 10:00:00,141.16,141.28,140.8,141.0,8902.0,120.1664,120.2686,119.8599,120.0302,8902.0
2018-03-16 10:05:00,140.94,141.05,140.65,140.65,9049.0,119.9791,120.0728,119.7323,119.7323,9049.0
2018-03-16 10:10:00,140.65,140.76,140.56,140.73,9374.0,119.7323,119.8259,119.6556,119.8004,9374.0
2018-03-16 10:15:00,140.73,140.73,140.42,140.54,9406.0,119.8004,119.8004,119.5365,119.6386,9406.0
2018-03-16 10:20:00,140.58,140.85,140.55,140.62,7640.0,119.6727,119.9025,119.6471,119.7067,7640.0
2018-03-16 10:25:00,140.67,140.67,140.5,140.58,4160.0,119.7493,119.7493,119.6046,119.6727,4160.0
2018-03-16 10:30:00,140.59,140.74,140.5,140.52,7901.0,119.6812,119.8089,119.6046,119.6216,7901.0
2018-03-16 10:35:00,140.5,140.67,140.49,140.67,5743.0,119.6046,119.7493,119.596,119.7493,5743.0
2018-03-16 10:40:00,140.66,140.8,140.64,140.8,8637.0,119.7408,119.8599,119.7237,119.8599,8637.0
2018-03-16 10:45:00,140.73,140.77,140.58,140.66,13118.0,119.8004,119.8344,119.6727,119.7408,13118.0
2018-03-16 10:50:00,140.69,140.8,140.62,140.73,17701.0,119.7663,119.8599,119.7067,119.8004,17701.0
2018-03-16 10:55:00,140.73,140.76,140.54,140.6,6824.0,119.8004,119.8259,119.6386,119.6897,6824.0
2018-03-16 11:00:00,140.6,140.71,140.53,140.71,4205.0,119.6897,119.7833,119.6301,119.7833,4205.0
2018-03-16 11:05:00,140.69,140.74,140.54,140.55,5981.0,119.7663,119.8089,119.6386,119.6471,5981.0
2018-03-16 11:10:00,140.57,140.64,140.48,140.55,12412.0,119.6641,119.7237,119.5875,119.6471,12412.0
2018-03-16 11:15:00,140.57,140.76,140.53,140.76,7781.0,119.6641,119.8259,119.6301,119.8259,7781.0
2018-03-16 11:20:00,140.73,140.75,140.66,140.75,5889.0,119.8004,119.8174,119.7408,119.8174,5889.0
2018-03-16 11:25:00,140.75,141.12,140.73,140.99,13355.0,119.8174,120.1324,119.8004,120.0217,13355.0
2018-03-16 11:30:00,140.99,141.37,140.99,141.36,12810.0,120.0217,120.3452,120.0217,120.3367,12810.0
2018-03-16 11:35:00,141.33,141.37,141.06,141.2,7413.0,120.3111,120.3452,120.0813,120.2005,7413.0
2018-03-16 11:40:00,141.15,141.27,141.05,141.22,7718.0,120.1579,120.26,120.0728,120.2175,7718.0
2018-03-16 11:45:00,141.23,141.23,141.09,141.15,4970.0,120.226,120.226,120.1068,120.1579,4970.0
2018-03-16 11:50:00,141.15,141.15,140.99,141.13,6924.0,120.1579,120.1579,120.0217,120.1409,6924.0
2018-03-16 11:55:00,141.05,141.05,140.9,140.92,6797.0,120.0728,120.0728,119.9451,119.9621,6797.0
2018-03-16 12:00:00,140.9,140.92,140.79,140.82,12175.0,119.9451,119.9621,119.8514,119.877,12175.0
2018-03-16 12:05:00,140.83,140.84,140.64,140.81,5600.0,119.8855,119.894,119.7237,119.8685,5600.0
2018-03-16 12:10:00,140.81,140.88,140.76,140.88,12789.0,119.8685,119.928,119.8259,119.928,12789.0
2018-03-16 12:15:00,140.89,141.02,140.87,140.94,12713.0,119.9366,120.0472,119.9195,119.9791,12713.0
2018-03-16 12:20:00,140.9,140.97,140.87,140.89,7559.0,119.9451,120.0047,119.9195,119.9366,7559.0
2018-03-16 12:25:00,140.87,141.08,140.84,140.96,10463.0,119.9195,120.0983,119.894,119.9961,10463.0
2018-03-16 12:30:00,140.98,140.98,140.8,140.89,6161.0,120.0132,120.0132,119.8599,119.9366,6161.0
2018-03-16 12:35:00,140.91,141.07,140.91,140.95,7730.0,119.9536,120.0898,119.9536,119.9876,7730.0
2018-03-16 12:40:00,140.92,141.02,140.86,140.95,12954.0,119.9621,120.0472,119.911,119.9876,12954.0
2018-03-16 12:45:00,140.97,140.97,140.82,140.93,7095.0,120.0047,120.0047,119.877,119.9706,7095.0
2018-03-16 12:50:00,140.94,140.95,140.87,140.93,10529.0,119.9791,119.9876,119.9195,119.9706,10529.0
2018-03-16 12:55:00,140.9,140.9,140.68,140.8,5699.0,119.9451,119.9451,119.7578,119.8599,5699.0
2018-03-16 13:00:00,140.79,140.85,140.75,140.76,5315.0,119.8514,119.9025,119.8174,119.8259,5315.0
2018-03-16 13:05:00,140.74,140.77,140.66,140.75,4078.0,119.8089,119.8344,119.7408,119.8174,4078.0
2018-03-16 13:10:00,140.71,140.83,140.71,140.79,3907.0,119.7833,119.8855,119.7833,119.8514,3907.0
2018-03-16 13:15:00,140.79,140.84,140.71,140.72,5266.0,119.8514,119.894,119.7833,119.7918,5266.0
2018-03-16 13:20:00,140.75,140.87,140.72,140.75,4308.0,119.8174,119.9195,119.7918,119.8174,4308.0
2018-03-16 13:25:00,140.78,140.78,140.66,140.66,3370.0,119.8429,119.8429,119.7408,119.7408,3370.0
2018-03-16 13:30:00,140.68,140.73,140.62,140.69,4340.0,119.7578,119.8004,119.7067,119.7663,4340.0
2018-03-16 13:35:00,140.73,140.74,140.58,140.67,7949.0,119.8004,119.8089,119.6727,119.7493,7949.0
2018-03-16 13:40:00,140.62,140.69,140.33,140.37,10531.0,119.7067,119.7663,119.4598,119.4939,10531.0
2018-03-16 13:45:00,140.38,140.43,140.23,140.3,11536.0,119.5024,119.545,119.3747,119.4343,11536.0
2018-03-16 13:50:00,140.31,140.42,140.28,140.32,5999.0,119.4428,119.5365,119.4173,119.4513,5999.0
2018-03-16 13:55:00,140.33,140.38,140.28,140.33,2003.0,119.4598,119.5024,119.4173,119.4598,2003.0
2018-03-16 14:00:00,140.33,140.36,140.3,140.36,4505.0,119.4598,119.4854,119.4343,119.4854,4505.0
2018-03-16 14:05:00,140.31,140.36,140.23,140.25,4916.0,119.4428,119.4854,119.3747,119.3917,4916.0
2018-03-16 14:10:00,140.24,140.26,140.11,140.23,7028.0,119.3832,119.4003,119.2726,119.3747,7028.0
2018-03-16 14:15:00,140.21,140.24,140.13,140.17,4487.0,119.3577,119.3832,119.2896,119.3236,4487.0
2018-03-16 14:20:00,140.17,140.19,140.03,140.12,5844.0,119.3236,119.3407,119.2045,119.2811,5844.0
2018-03-16 14:25:00,140.15,140.23,140.11,140.22,5022.0,119.3066,119.3747,119.2726,119.3662,5022.0
2018-03-16 14:30:00,140.2,140.28,140.19,140.24,5847.0,119.3492,119.4173,119.3407,119.3832,5847.0
2018-03-16 14:35:00,140.24,140.29,140.14,140.14,6800.0,119.3832,119.4258,119.2981,119.2981,6800.0
2018-03-16 14:40:00,140.13,140.23,140.13,140.21,7516.0,119.2896,119.3747,119.2896,119.3577,7516.0
2018-03-16 14:45:00,140.22,140.27,140.19,140.21,9287.0,119.3662,119.4088,119.3407,119.3577,9287.0
2018-03-16 14:50:00,140.2,140.36,140.2,140.34,7930.0,119.3492,119.4854,119.3492,119.4684,7930.0
2018-03-16 14:55:00,140.33,140.48,140.32,140.44,4263.0,119.4598,119.5875,119.4513,119.5535,4263.0
2018-03-16 15:00:00,140.45,140.72,140.42,140.69,14066.0,119.562,119.7918,119.5365,119.7663,14066.0
2018-03-16 15:05:00,140.68,140.78,140.66,140.78,10486.0,119.7578,119.8429,119.7408,119.8429,10486.0
2018-03-16 15:10:00,140.79,140.89,140.78,140.81,18151.0,119.8514,119.9366,119.8429,119.8685,18151.0
2018-03-16 15:15:00,140.84,140.92,140.8,140.86,5717.0,119.894,119.9621,119.8599,119.911,5717.0
2018-03-16 15:20:00,140.88,141.0,140.88,140.97,6599.0,119.928,120.0302,119.928,120.0047,6599.0
2018-03-16 15:25:00,140.95,141.31,140.95,141.23,7979.0,119.9876,120.2941,119.9876,120.226,7979.0
2018-03-16 15:30:00,141.28,141.38,141.25,141.34,14565.0,120.2686,120.3537,120.243,120.3196,14565.0
2018-03-16 15:35:00,141.35,141.4,141.3,141.38,7564.0,120.3281,120.3707,120.2856,120.3537,7564.0
2018-03-16 15:40:00,141.37,141.73,141.37,141.61,33692.0,120.3452,120.6516,120.3452,120.5495,33692.0
2018-03-16 15:45:00,141.59,141.6,141.35,141.54,55168.0,120.5325,120.541,120.3281,120.4899,55168.0
2018-03-16 15:50:00,141.54,141.61,141.47,141.56,51598.0,120.4899,120.5495,120.4303,120.5069,51598.0
2018-03-16 15:55:00,141.56,141.58,141.27,141.3,130926.0,120.5069,120.5239,120.26,120.2856,130926.0
2018-03-19 09:30:00,141.29,141.29,140.69,141.1,22161.0,120.2771,120.2771,119.7663,120.1153,22161.0
2018-03-19 09:35:00,141.14,141.24,140.69,140.78,13050.0,120.1494,120.2345,119.7663,119.8429,13050.0
2018-03-19 09:40:00,140.73,140.73,139.9,140.05,18046.0,119.8004,119.8004,119.0938,119.2215,18046.0
2018-03-19 09:45:00,140.15,140.26,139.95,140.11,16639.0,119.3066,119.4003,119.1364,119.2726,16639.0
2018-03-19 09:50:00,139.98,140.41,139.98,140.41,8159.0,119.1619,119.5279,119.1619,119.5279,8159.0
2018-03-19 09:55:00,140.4,140.55,140.24,140.34,12249.0,119.5194,119.6471,119.3832,119.4684,12249.0
2018-03-19 10:00:00,140.35,140.51,140.23,140.51,17320.0,119.4769,119.6131,119.3747,119.6131,17320.0
2018-03-19 10:05:00,140.47,140.57,140.25,140.34,10000.0,119.579,119.6641,119.3917,119.4684,10000.0
2018-03-19 10:10:00,140.33,140.48,140.22,140.23,11173.0,119.4598,119.5875,119.3662,119.3747,11173.0
2018-03-19 10:15:00,140.28,140.59,140.28,140.59,7903.0,119.4173,119.6812,119.4173,119.6812,7903.0
2018-03-19 10:20:00,140.55,140.78,140.54,140.76,7727.0,119.6471,119.8429,119.6386,119.8259,7727.0
2018-03-19 10:25:00,140.78,140.78,140.49,140.73,8580.0,119.8429,119.8429,119.596,119.8004,8580.0
2018-03-19 10:30:00,140.67,140.68,140.42,140.47,8237.0,119.7493,119.7578,119.5365,119.579,8237.0
2018-03-19 10:35:00,140.48,140.51,140.3,140.32,6605.0,119.5875,119.6131,119.4343,119.4513,6605.0
2018-03-19 10:40:00,140.37,140.43,140.21,140.21,8801.0,119.4939,119.545,119.3577,119.3577,8801.0
2018-03-19 10:45:00,140.23,140.34,140.16,140.27,7163.0,119.3747,119.4684,119.3151,119.4088,7163.0
2018-03-19 10:50:00,140.25,140.25,139.99,140.07,11752.0,119.3917,119.3917,119.1704,119.2385,11752.0
2018-03-19 10:55:00,140.03,140.16,139.95,140.13,5456.0,119.2045,119.3151,119.1364,119.2896,5456.0
2018-03-19 11:00:00,140.09,140.27,140.04,140.25,4611.0,119.2555,119.4088,119.213,119.3917,4611.0
2018-03-19 11:05:00,140.2,140.54,140.2,140.54,14526.0,119.3492,119.6386,119.3492,119.6386,14526.0
2018-03-19 11:10:00,140.56,140.58,140.34,140.34,11029.0,119.6556,119.6727,119.4684,119.4684,11029.0
2018-03-19 11:15:00,140.3,140.32,140.08,140.24,11563.0,119.4343,119.4513,119.247,119.3832,11563.0
2018-03-19 11:20:00,140.2,140.41,140.17,140.36,4490.0,119.3492,119.5279,119.3236,119.4854,4490.0
2018-03-19 11:25:00,140.43,140.56,140.37,140.43,4902.0,119.545,119.6556,119.4939,119.545,4902.0
2018-03-19 11:30:00,140.48,140.56,140.43,140.51,4614.0,119.5875,119.6556,119.545,119.6131,4614.0
2018-03-19 11:35:00,140.54,140.59,140.36,140.55,5298.0,119.6386,119.6812,119.4854,119.6471,5298.0
2018-03-19 11:40:00,140.51,140.57,140.45,140.47,5405.0,119.6131,119.6641,119.562,119.579,5405.0
2018-03-19 11:45:00,140.51,140.51,140.37,140.48,6770.0,119.6131,119.6131,119.4939,119.5875,6770.0
2018-03-19 11:50:00,140.49,140.57,140.38,140.57,4450.0,119.596,119.6641,119.5024,119.6641,4450.0
2018-03-19 11:55:00,140.57,140.63,140.37,140.51,9102.0,119.6641,119.7152,119.4939,119.6131,9102.0
2018-03-19 12:00:00,140.57,140.57,140.39,140.46,3900.0,119.6641,119.6641,119.5109,119.5705,3900.0
2018-03-19 12:05:00,140.5,140.65,140.43,140.55,13673.0,119.6046,119.7323,119.545,119.6471,13673.0
2018-03-19 12:10:00,140.57,140.68,140.52,140.6,8845.0,119.6641,119.7578,119.6216,119.6897,8845.0
2018-03-19 12:15:00,140.52,140.59,140.39,140.59,5663.0,119.6216,119.6812,119.5109,119.6812,5663.0
2018-03-19 12:20:00,140.52,140.56,140.43,140.54,2640.0,119.6216,119.6556,119.545,119.6386,2640.0
2018-03-19 12:25:00,140.47,140.59,140.45,140.56,4198.0,119.579,119.6812,119.562,119.6556,4198.0
2018-03-19 12:30:00,140.58,140.6,140.34,140.46,6575.0,119.6727,119.6897,119.4684,119.5705,6575.0
2018-03-19 12:35:00,140.47,140.52,140.41,140.41,500.0,119.579,119.6216,119.5279,119.5279,500.0
2018-03-19 12:40:00,140.4,140.46,140.26,140.26,4865.0,119.5194,119.5705,119.4003,119.4003,4865.0
2018-03-19 12:45:00,140.26,140.29,140.15,140.26,11620.0,119.4003,119.4258,119.3066,119.4003,11620.0
2018-03-19 12:50:00,140.25,140.3,140.22,140.26,3569.0,119.3917,119.4343,119.3662,119.4003,3569.0
2018-03-19 12:55:00,140.34,140.42,140.21,140.38,8667.0,119.4684,119.5365,119.3577,119.5024,8667.0
2018-03-19 13:00:00,140.37,140.42,140.22,140.22,7214.0,119.4939,119.5365,119.3662,119.3662,7214.0
2018-03-19 13:05:00,140.19,140.21,139.8,139.85,13116.0,119.3407,119.3577,119.0087,119.0512,13116.0
2018-03-19 13:10:00,139.87,139.87,139.66,139.82,7342.0,119.0683,119.0683,118.8895,119.0257,7342.0
2018-03-19 13:15:00,139.79,139.96,139.76,139.9,8104.0,119.0002,119.1449,118.9746,119.0938,8104.0
2018-03-19 13:20:00,139.9,139.93,139.8,139.88,8238.0,119.0938,119.1193,119.0087,119.0768,8238.0
2018-03-19 13:25:00,139.86,139.95,139.57,139.82,10499.0,119.0597,119.1364,118.8129,119.0257,10499.0
2018-03-19 13:30:00,139.83,139.92,139.77,139.77,2500.0,119.0342,119.1108,118.9831,118.9831,2500.0
2018-03-19 13:35:00,139.72,139.9,139.72,139.88,3802.0,118.9406,119.0938,118.9406,119.0768,3802.0
2018-03-19 13:40:00,139.9,139.94,139.76,139.79,7763.0,119.0938,119.1278,118.9746,119.0002,7763.0
2018-03-19 13:45:00,139.89,139.9,139.78,139.86,10390.0,119.0853,119.0938,118.9916,119.0597,10390.0
2018-03-19 13:50:00,139.9,139.9,139.75,139.77,8161.0,119.0938,119.0938,118.9661,118.9831,8161.0
2018-03-19 13:55:00,139.74,139.99,139.71,139.96,7799.0,118.9576,119.1704,118.932,119.1449,7799.0
2018-03-19 14:00:00,140.0,140.16,140.0,140.09,10863.0,119.1789,119.3151,119.1789,119.2555,10863.0
2018-03-19 14:05:00,140.07,140.28,140.06,140.28,8070.0,119.2385,119.4173,119.23,119.4173,8070.0
2018-03-19 14:10:00,140.25,140.28,140.17,140.18,8991.0,119.3917,119.4173,119.3236,119.3322,8991.0
2018-03-19 14:15:00,140.16,140.27,140.15,140.21,10586.0,119.3151,119.4088,119.3066,119.3577,10586.0
2018-03-19 14:20:00,140.2,140.24,140.08,140.16,11001.0,119.3492,119.3832,119.247,119.3151,11001.0
2018-03-19 14:25:00,140.14,140.4,140.14,140.4,6620.0,119.2981,119.5194,119.2981,119.5194,6620.0
2018-03-19 14:30:00,140.38,140.38,140.07,140.07,8102.0,119.5024,119.5024,119.2385,119.2385,8102.0
2018-03-19 14:35:00,140.02,140.15,139.93,139.97,9903.0,119.1959,119.3066,119.1193,119.1534,9903.0
2018-03-19 14:40:00,139.95,139.96,139.59,139.73,12526.0,119.1364,119.1449,118.8299,118.9491,12526.0
2018-03-19 14:45:00,139.79,139.88,139.72,139.82,8804.0,119.0002,119.0768,118.9406,119.0257,8804.0
2018-03-19 14:50:00,139.79,140.0,139.74,139.95,5492.0,119.0002,119.1789,118.9576,119.1364,5492.0
2018-03-19 14:55:00,140.0,140.09,139.97,139.99,7622.0,119.1789,119.2555,119.1534,119.1704,7622.0
2018-03-19 15:00:00,139.98,139.98,139.76,139.91,11275.0,119.1619,119.1619,118.9746,119.1023,11275.0
2018-03-19 15:05:00,139.89,139.91,139.56,139.7,14914.0,119.0853,119.1023,118.8044,118.9235,14914.0
2018-03-19 15:10:00,139.64,139.75,139.61,139.7,8886.0,118.8725,118.9661,118.8469,118.9235,8886.0
2018-03-19 15:15:00,139.7,140.0,139.7,139.95,8883.0,118.9235,119.1789,118.9235,119.1364,8883.0
2018-03-19 15:20:00,139.99,140.08,139.86,139.86,14386.0,119.1704,119.247,119.0597,119.0597,14386.0
2018-03-19 15:25:00,139.88,139.92,139.79,139.87,8250.0,119.0768,119.1108,119.0002,119.0683,8250.0
2018-03-19 15:30:00,139.85,139.87,139.68,139.75,16359.0,119.0512,119.0683,118.9065,118.9661,16359.0
2018-03-19 15:35:00,139.75,139.96,139.67,139.85,20694.0,118.9661,119.1449,118.898,119.0512,20694.0
2018-03-19 15:40:00,139.82,139.85,139.73,139.81,21298.0,119.0257,119.0512,118.9491,119.0172,21298.0
2018-03-19 15:45:00,139.76,139.95,139.66,139.68,33967.0,118.9746,119.1364,118.8895,118.9065,33967.0
2018-03-19 15:50:00,139.68,139.83,139.66,139.83,21609.0,118.9065,119.0342,118.8895,119.0342,21609.0
2018-03-19 15:55:00,139.82,140.15,139.8,140.05,81318.0,119.0257,119.3066,119.0087,119.2215,81318.0
2018-03-20 09:30:00,140.64,140.91,140.18,140.91,23303.0,119.7237,119.9536,119.3322,119.9536,23303.0
2018-03-20 09:35:00,141.0,141.02,140.28,140.28,7486.0,120.0302,120.0472,119.4173,119.4173,7486.0
2018-03-20 09:40:00,140.37,140.69,140.37,140.5,6483.0,119.4939,119.7663,119.4939,119.6046,6483.0
2018-03-20 09:45:00,140.42,140.67,140.42,140.52,5200.0,119.5365,119.7493,119.5365,119.6216,5200.0
2018-03-20 09:50:00,140.54,140.87,140.54,140.83,3254.0,119.6386,119.9195,119.6386,119.8855,3254.0
2018-03-20 09:55:00,140.85,140.85,140.68,140.74,10964.0,119.9025,119.9025,119.7578,119.8089,10964.0
2018-03-20 10:00:00,140.79,140.82,140.63,140.7,8705.0,119.8514,119.877,119.7152,119.7748,8705.0
2018-03-20 10:05:00,140.71,140.9,140.71,140.79,14340.0,119.7833,119.9451,119.7833,119.8514,14340.0
2018-03-20 10:10:00,140.76,140.79,140.59,140.66,16100.0,119.8259,119.8514,119.6812,119.7408,16100.0
2018-03-20 10:15:00,140.63,140.83,140.58,140.79,5072.0,119.7152,119.8855,119.6727,119.8514,5072.0
2018-03-20 10:20:00,140.79,140.98,140.63,140.89,7285.0,119.8514,120.0132,119.7152,119.9366,7285.0
2018-03-20 10:25:00,140.88,141.26,140.88,141.2,12978.0,119.928,120.2515,119.928,120.2005,12978.0
2018-03-20 10:30:00,141.29,141.42,141.25,141.26,10562.0,120.2771,120.3877,120.243,120.2515,10562.0
2018-03-20 10:35:00,141.27,141.29,141.1,141.17,7616.0,120.26,120.2771,120.1153,120.1749,7616.0
2018-03-20 10:40:00,141.18,141.34,141.18,141.22,7271.0,120.1834,120.3196,120.1834,120.2175,7271.0
2018-03-20 10:45:00,141.26,141.31,141.07,141.07,6692.0,120.2515,120.2941,120.0898,120.0898,6692.0
2018-03-20 10:50:00,141.05,141.26,141.05,141.26,7986.0,120.0728,120.2515,120.0728,120.2515,7986.0
2018-03-20 10:55:00,141.26,141.47,141.24,141.43,4025.0,120.2515,120.4303,120.2345,120.3962,4025.0
2018-03-20 11:00:00,141.54,141.54,141.42,141.45,5082.0,120.4899,120.4899,120.3877,120.4133,5082.0
2018-03-20 11:05:00,141.43,141.49,141.37,141.46,4000.0,120.3962,120.4473,120.3452,120.4218,4000.0
2018-03-20 11:10:00,141.48,141.51,141.29,141.29,6681.0,120.4388,120.4644,120.2771,120.2771,6681.0
2018-03-20 11:15:00,141.3,141.53,141.3,141.53,5706.0,120.2856,120.4814,120.2856,120.4814,5706.0
2018-03-20 11:20:00,141.5,141.72,141.5,141.67,3462.0,120.4558,120.6431,120.4558,120.6006,3462.0
2018-03-20 11:25:00,141.66,141.99,141.66,141.91,9045.0,120.592,120.873,120.592,120.8049,9045.0
2018-03-20 11:30:00,141.93,142.01,141.72,141.72,4874.0,120.8219,120.89,120.6431,120.6431,4874.0
2018-03-20 11:35:00,141.74,141.93,141.73,141.93,5215.0,120.6601,120.8219,120.6516,120.8219,5215.0
2018-03-20 11:40:00,141.9,141.92,141.79,141.82,3869.0,120.7963,120.8134,120.7027,120.7282,3869.0
2018-03-20 11:45:00,141.81,141.84,141.73,141.75,3796.0,120.7197,120.7453,120.6516,120.6687,3796.0
2018-03-20 11:50:00,141.77,141.83,141.74,141.78,6689.0,120.6857,120.7368,120.6601,120.6942,6689.0
2018-03-20 11:55:00,141.78,141.96,141.77,141.95,5799.0,120.6942,120.8474,120.6857,120.8389,5799.0
2018-03-20 12:00:00,142.03,142.03,141.88,141.96,8678.0,120.907,120.907,120.7793,120.8474,8678.0
2018-03-20 12:05:00,142.01,142.04,141.92,141.93,3901.0,120.89,120.9155,120.8134,120.8219,3901.0
2018-03-20 12:10:00,141.95,142.12,141.91,142.09,4936.0,120.8389,120.9836,120.8049,120.9581,4936.0
2018-03-20 12:15:00,142.01,142.08,142.0,142.08,4476.0,120.89,120.9496,120.8815,120.9496,4476.0
2018-03-20 12:20:00,142.09,142.1,141.99,141.99,5701.0,120.9581,120.9666,120.873,120.873,5701.0
2018-03-20 12:25:00,141.97,142.05,141.92,142.0,6430.0,120.8559,120.924,120.8134,120.8815,6430.0
2018-03-20 12:30:00,141.97,142.0,141.85,141.85,6408.0,120.8559,120.8815,120.7538,120.7538,6408.0
2018-03-20 12:35:00,141.85,141.93,141.77,141.78,4710.0,120.7538,120.8219,120.6857,120.6942,4710.0
2018-03-20 12:40:00,141.79,141.81,141.71,141.72,3105.0,120.7027,120.7197,120.6346,120.6431,3105.0
2018-03-20 12:45:00,141.7,141.75,141.65,141.66,3719.0,120.6261,120.6687,120.5835,120.592,3719.0
2018-03-20 12:50:00,141.61,141.66,141.56,141.66,2318.0,120.5495,120.592,120.5069,120.592,2318.0
2018-03-20 12:55:00,141.65,141.67,141.6,141.62,4118.0,120.5835,120.6006,120.541,120.558,4118.0
2018-03-20 13:00:00,141.62,141.69,141.62,141.69,700.0,120.558,120.6176,120.558,120.6176,700.0
2018-03-20 13:05:00,141.68,141.69,141.59,141.62,8543.0,120.6091,120.6176,120.5325,120.558,8543.0
2018-03-20 13:10:00,141.6,141.63,141.4,141.4,10704.0,120.541,120.5665,120.3707,120.3707,10704.0
2018-03-20 13:15:00,141.43,141.47,141.4,141.41,5000.0,120.3962,120.4303,120.3707,120.3792,5000.0
2018-03-20 13:20:00,141.44,141.46,141.41,141.45,1262.0,120.4048,120.4218,120.3792,120.4133,1262.0
2018-03-20 13:25:00,141.42,141.48,141.41,141.48,4068.0,120.3877,120.4388,120.3792,120.4388,4068.0
2018-03-20 13:30:00,141.49,141.53,141.46,141.46,3025.0,120.4473,120.4814,120.4218,120.4218,3025.0
2018-03-20 13:35:00,141.51,141.56,141.49,141.56,3297.0,120.4644,120.5069,120.4473,120.5069,3297.0
2018-03-20 13:40:00,141.54,141.62,141.53,141.62,3816.0,120.4899,120.558,120.4814,120.558,3816.0
2018-03-20 13:45:00,141.61,141.63,141.53,141.61,5015.0,120.5495,120.5665,120.4814,120.5495,5015.0
2018-03-20 13:50:00,141.57,141.59,141.53,141.57,2800.0,120.5154,120.5325,120.4814,120.5154,2800.0
2018-03-20 13:55:00,141.56,141.56,141.41,141.41,2902.0,120.5069,120.5069,120.3792,120.3792,2902.0
2018-03-20 14:00:00,141.42,141.47,141.3,141.44,7228.0,120.3877,120.4303,120.2856,120.4048,7228.0
2018-03-20 14:05:00,141.47,141.61,141.47,141.55,7400.0,120.4303,120.5495,120.4303,120.4984,7400.0
2018-03-20 14:10:00,141.56,141.61,141.49,141.52,2801.0,120.5069,120.5495,120.4473,120.4729,2801.0
2018-03-20 14:15:00,141.53,141.66,141.52,141.66,2045.0,120.4814,120.592,120.4729,120.592,2045.0
2018-03-20 14:20:00,141.67,141.74,141.64,141.7,4486.0,120.6006,120.6601,120.575,120.6261,4486.0
2018-03-20 14:25:00,141.72,141.73,141.67,141.73,4543.0,120.6431,120.6516,120.6006,120.6516,4543.0
2018-03-20 14:30:00,141.74,141.79,141.66,141.7,3767.0,120.6601,120.7027,120.592,120.6261,3767.0
2018-03-20 14:35:00,141.7,141.79,141.69,141.79,3500.0,120.6261,120.7027,120.6176,120.7027,3500.0
2018-03-20 14:40:00,141.78,141.97,141.78,141.89,3105.0,120.6942,120.8559,120.6942,120.7878,3105.0
2018-03-20 14:45:00,141.9,141.94,141.86,141.93,2095.0,120.7963,120.8304,120.7623,120.8219,2095.0
2018-03-20 14:50:00,141.95,141.99,141.91,141.97,4111.0,120.8389,120.873,120.8049,120.8559,4111.0
2018-03-20 14:55:00,141.99,142.01,141.83,141.87,4700.0,120.873,120.89,120.7368,120.7708,4700.0
2018-03-20 15:00:00,141.88,141.98,141.87,141.94,2470.0,120.7793,120.8645,120.7708,120.8304,2470.0
2018-03-20 15:05:00,141.97,142.06,141.97,142.02,6973.0,120.8559,120.9326,120.8559,120.8985,6973.0
2018-03-20 15:10:00,142.05,142.07,141.98,142.05,7681.0,120.924,120.9411,120.8645,120.924,7681.0
2018-03-20 15:15:00,142.02,142.02,141.83,141.87,9336.0,120.8985,120.8985,120.7368,120.7708,9336.0
2018-03-20 15:20:00,141.87,141.93,141.82,141.86,7535.0,120.7708,120.8219,120.7282,120.7623,7535.0
2018-03-20 15:25:00,141.86,141.92,141.82,141.89,7298.0,120.7623,120.8134,120.7282,120.7878,7298.0
2018-03-20 15:30:00,141.88,142.0,141.87,142.0,15474.0,120.7793,120.8815,120.7708,120.8815,15474.0
2018-03-20 15:35:00,142.02,142.04,141.78,141.8,16595.0,120.8985,120.9155,120.6942,120.7112,16595.0
2018-03-20 15:40:00,141.78,141.79,141.47,141.48,25543.0,120.6942,120.7027,120.4303,120.4388,25543.0
2018-03-20 15:45:00,141.49,141.56,141.48,141.51,29229.0,120.4473,120.5069,120.4388,120.4644,29229.0
2018-03-20 15:50:00,141.48,141.49,141.39,141.41,37350.0,120.4388,120.4473,120.3622,120.3792,37350.0
2018-03-20 15:55:00,141.43,141.51,141.39,141.51,73786.0,120.3962,120.4644,120.3622,120.4644,73786.0
2018-03-21 09:30:00,141.56,141.58,140.95,140.95,30731.0,120.5069,120.5239,119.9876,119.9876,30731.0
2018-03-21 09:35:00,140.96,141.01,140.62,140.9,7494.0,119.9961,120.0387,119.7067,119.9451,7494.0
2018-03-21 09:40:00,140.9,141.05,140.75,140.85,5634.0,119.9451,120.0728,119.8174,119.9025,5634.0
2018-03-21 09:45:00,140.81,141.01,140.61,140.69,11603.0,119.8685,120.0387,119.6982,119.7663,11603.0
2018-03-21 09:50:00,140.74,140.76,140.4,140.45,6991.0,119.8089,119.8259,119.5194,119.562,6991.0
2018-03-21 09:55:00,140.59,140.78,140.53,140.73,6788.0,119.6812,119.8429,119.6301,119.8004,6788.0
2018-03-21 10:00:00,140.83,140.88,140.5,140.72,4244.0,119.8855,119.928,119.6046,119.7918,4244.0
2018-03-21 10:05:00,140.81,141.02,140.8,141.02,1600.0,119.8685,120.0472,119.8599,120.0472,1600.0
2018-03-21 10:10:00,140.98,140.99,140.86,140.93,4000.0,120.0132,120.0217,119.911,119.9706,4000.0
2018-03-21 10:15:00,140.94,141.15,140.93,141.03,7034.0,119.9791,120.1579,119.9706,120.0557,7034.0
2018-03-21 10:20:00,141.02,141.14,140.77,140.77,7127.0,120.0472,120.1494,119.8344,119.8344,7127.0
2018-03-21 10:25:00,140.9,140.96,140.85,140.86,2418.0,119.9451,119.9961,119.9025,119.911,2418.0
2018-03-21 10:30:00,140.9,140.95,140.83,140.84,4853.0,119.9451,119.9876,119.8855,119.894,4853.0
2018-03-21 10:35:00,140.8,141.1,140.75,141.1,6674.0,119.8599,120.1153,119.8174,120.1153,6674.0
2018-03-21 10:40:00,141.19,141.19,140.81,140.92,11794.0,120.1919,120.1919,119.8685,119.9621,11794.0
2018-03-21 10:45:00,141.0,141.04,140.84,140.98,3873.0,120.0302,120.0642,119.894,120.0132,3873.0
2018-03-21 10:50:00,141.01,141.02,140.84,140.85,2403.0,120.0387,120.0472,119.894,119.9025,2403.0
2018-03-21 10:55:00,140.94,140.97,140.68,140.68,5603.0,119.9791,120.0047,119.7578,119.7578,5603.0
2018-03-21 11:00:00,140.66,140.71,140.44,140.63,5549.0,119.7408,119.7833,119.5535,119.7152,5549.0
2018-03-21 11:05:00,140.63,140.66,140.53,140.6,3295.0,119.7152,119.7408,119.6301,119.6897,3295.0
2018-03-21 11:10:00,140.54,140.61,140.47,140.49,3300.0,119.6386,119.6982,119.579,119.596,3300.0
2018-03-21 11:15:00,140.49,140.63,140.49,140.63,2500.0,119.596,119.7152,119.596,119.7152,2500.0
2018-03-21 11:20:00,140.53,140.68,140.5,140.57,3800.0,119.6301,119.7578,119.6046,119.6641,3800.0
2018-03-21 11:25:00,140.58,140.65,140.52,140.54,3350.0,119.6727,119.7323,119.6216,119.6386,3350.0
2018-03-21 11:30:00,140.64,141.0,140.57,141.0,13450.0,119.7237,120.0302,119.6641,120.0302,13450.0
2018-03-21 11:35:00,141.05,141.24,141.05,141.24,4006.0,120.0728,120.2345,120.0728,120.2345,4006.0
2018-03-21 11:40:00,141.23,141.39,141.15,141.21,8286.0,120.226,120.3622,120.1579,120.209,8286.0
2018-03-21 11:45:00,141.28,141.38,141.26,141.28,2850.0,120.2686,120.3537,120.2515,120.2686,2850.0
2018-03-21 11:50:00,141.28,141.68,141.28,141.53,18919.0,120.2686,120.6091,120.2686,120.4814,18919.0
2018-03-21 11:55:00,141.6,141.81,141.6,141.64,12613.0,120.541,120.7197,120.541,120.575,12613.0
2018-03-21 12:00:00,141.67,141.67,141.52,141.6,6122.0,120.6006,120.6006,120.4729,120.541,6122.0
2018-03-21 12:05:00,141.6,141.66,141.55,141.64,8924.0,120.541,120.592,120.4984,120.575,8924.0
2018-03-21 12:10:00,141.58,141.58,141.45,141.5,3123.0,120.5239,120.5239,120.4133,120.4558,3123.0
2018-03-21 12:15:00,141.54,141.6,141.4,141.4,3444.0,120.4899,120.541,120.3707,120.3707,3444.0
2018-03-21 12:20:00,141.42,141.56,141.41,141.5,5341.0,120.3877,120.5069,120.3792,120.4558,5341.0
2018-03-21 12:25:00,141.53,141.56,141.35,141.42,2182.0,120.4814,120.5069,120.3281,120.3877,2182.0
2018-03-21 12:30:00,141.38,141.46,141.36,141.46,3233.0,120.3537,120.4218,120.3367,120.4218,3233.0
2018-03-21 12:35:00,141.43,141.53,141.37,141.46,5053.0,120.3962,120.4814,120.3452,120.4218,5053.0
2018-03-21 12:40:00,141.53,141.59,141.48,141.48,2731.0,120.4814,120.5325,120.4388,120.4388,2731.0
2018-03-21 12:45:00,141.53,141.56,141.42,141.43,2900.0,120.4814,120.5069,120.3877,120.3962,2900.0
2018-03-21 12:50:00,141.44,141.54,141.43,141.52,3001.0,120.4048,120.4899,120.3962,120.4729,3001.0
2018-03-21 12:55:00,141.52,141.55,141.46,141.55,2806.0,120.4729,120.4984,120.4218,120.4984,2806.0
2018-03-21 13:00:00,141.6,141.6,141.47,141.52,2918.0,120.541,120.541,120.4303,120.4729,2918.0
2018-03-21 13:05:00,141.47,141.47,141.27,141.27,2901.0,120.4303,120.4303,120.26,120.26,2901.0
2018-03-21 13:10:00,141.25,141.27,141.21,141.22,1707.0,120.243,120.26,120.209,120.2175,1707.0
2018-03-21 13:15:00,141.27,141.3,141.18,141.28,7091.0,120.26,120.2856,120.1834,120.2686,7091.0
2018-03-21 13:20:00,141.27,141.37,141.27,141.37,3600.0,120.26,120.3452,120.26,120.3452,3600.0
2018-03-21 13:25:00,141.39,141.47,141.38,141.38,4414.0,120.3622,120.4303,120.3537,120.3537,4414.0
2018-03-21 13:30:00,141.41,141.58,141.41,141.56,4336.0,120.3792,120.5239,120.3792,120.5069,4336.0
2018-03-21 13:35:00,141.55,141.59,141.45,141.46,2600.0,120.4984,120.5325,120.4133,120.4218,2600.0
2018-03-21 13:40:00,141.43,141.55,141.42,141.42,5537.0,120.3962,120.4984,120.3877,120.3877,5537.0
2018-03-21 13:45:00,141.48,141.6,141.45,141.54,3399.0,120.4388,120.541,120.4133,120.4899,3399.0
2018-03-21 13:50:00,141.55,141.67,141.54,141.66,3300.0,120.4984,120.6006,120.4899,120.592,3300.0
2018-03-21 13:55:00,141.65,141.86,141.64,141.85,11101.0,120.5835,120.7623,120.575,120.7538,11101.0
2018-03-21 14:00:00,141.86,142.64,141.75,142.1,30737.0,120.7623,121.4263,120.6687,120.9666,30737.0
2018-03-21 14:05:00,142.12,142.54,142.06,142.32,15786.0,120.9836,121.3412,120.9326,121.1539,15786.0
2018-03-21 14:10:00,142.35,142.38,142.12,142.27,7400.0,121.1794,121.205,120.9836,121.1113,7400.0
2018-03-21 14:15:00,142.31,142.59,142.3,142.49,10875.0,121.1454,121.3837,121.1369,121.2986,10875.0
2018-03-21 14:20:00,142.57,142.57,142.13,142.42,15896.0,121.3667,121.3667,120.9921,121.239,15896.0
2018-03-21 14:25:00,142.35,142.45,142.13,142.26,7951.0,121.1794,121.2646,120.9921,121.1028,7951.0
2018-03-21 14:30:00,142.3,142.48,142.11,142.46,13664.0,121.1369,121.2901,120.9751,121.2731,13664.0
2018-03-21 14:35:00,142.44,142.45,141.99,142.02,17080.0,121.256,121.2646,120.873,120.8985,17080.0
2018-03-21 14:40:00,141.95,142.13,141.69,141.96,21398.0,120.8389,120.9921,120.6176,120.8474,21398.0
2018-03-21 14:45:00,141.91,141.94,141.45,141.53,15545.0,120.8049,120.8304,120.4133,120.4814,15545.0
2018-03-21 14:50:00,141.48,141.52,141.09,141.39,25738.0,120.4388,120.4729,120.1068,120.3622,25738.0
2018-03-21 14:55:00,141.38,141.5,141.27,141.39,11891.0,120.3537,120.4558,120.26,120.3622,11891.0
2018-03-21 15:00:00,141.46,141.66,141.46,141.63,15517.0,120.4218,120.592,120.4218,120.5665,15517.0
2018-03-21 15:05:00,141.63,141.73,141.36,141.73,21509.0,120.5665,120.6516,120.3367,120.6516,21509.0
2018-03-21 15:10:00,141.78,142.09,141.57,142.09,13021.0,120.6942,120.9581,120.5154,120.9581,13021.0
2018-03-21 15:15:00,142.04,142.05,141.79,141.9,10809.0,120.9155,120.924,120.7027,120.7963,10809.0
2018-03-21 15:20:00,141.93,141.94,141.81,141.88,7606.0,120.8219,120.8304,120.7197,120.7793,7606.0
2018-03-21 15:25:00,141.84,141.87,141.61,141.67,9605.0,120.7453,120.7708,120.5495,120.6006,9605.0
2018-03-21 15:30:00,141.63,141.69,141.51,141.68,7941.0,120.5665,120.6176,120.4644,120.6091,7941.0
2018-03-21 15:35:00,141.68,141.8,141.63,141.63,19084.0,120.6091,120.7112,120.5665,120.5665,19084.0
2018-03-21 15:40:00,141.6,141.62,141.38,141.44,14366.0,120.541,120.558,120.3537,120.4048,14366.0
2018-03-21 15:45:00,141.42,141.63,141.38,141.53,32042.0,120.3877,120.5665,120.3537,120.4814,32042.0
2018-03-21 15:50:00,141.48,141.53,141.32,141.34,12512.0,120.4388,120.4814,120.3026,120.3196,12512.0
2018-03-21 15:55:00,141.35,141.38,141.06,141.06,59370.0,120.3281,120.3537,120.0813,120.0813,59370.0
2018-03-22 09:30:00,140.01,140.54,138.98,139.03,46789.0,119.1874,119.6386,118.3106,118.3532,46789.0
2018-03-22 09:35:00,139.11,139.84,138.91,139.53,29398.0,118.4213,119.0427,118.251,118.7788,29398.0
2018-03-22 09:40:00,139.41,139.71,139.36,139.53,17644.0,118.6767,118.932,118.6341,118.7788,17644.0
2018-03-22 09:45:00,139.48,139.89,139.41,139.78,9013.0,118.7363,119.0853,118.6767,118.9916,9013.0
2018-03-22 09:50:00,139.79,139.79,139.4,139.57,13311.0,119.0002,119.0002,118.6682,118.8129,13311.0
2018-03-22 09:55:00,139.52,139.75,139.47,139.64,19958.0,118.7703,118.9661,118.7277,118.8725,19958.0
2018-03-22 10:00:00,139.62,139.93,139.51,139.84,11756.0,118.8554,119.1193,118.7618,119.0427,11756.0
2018-03-22 10:05:00,139.72,139.81,139.57,139.78,6425.0,118.9406,119.0172,118.8129,118.9916,6425.0
2018-03-22 10:10:00,139.8,140.3,139.74,140.19,4170.0,119.0087,119.4343,118.9576,119.3407,4170.0
2018-03-22 10:15:00,140.26,140.29,140.07,140.25,6532.0,119.4003,119.4258,119.2385,119.3917,6532.0
2018-03-22 10:20:00,140.2,140.27,140.01,140.16,5670.0,119.3492,119.4088,119.1874,119.3151,5670.0
2018-03-22 10:25:00,140.21,140.3,140.14,140.2,6604.0,119.3577,119.4343,119.2981,119.3492,6604.0
2018-03-22 10:30:00,140.15,140.25,139.91,140.24,6025.0,119.3066,119.3917,119.1023,119.3832,6025.0
2018-03-22 10:35:00,140.29,140.39,140.14,140.39,8904.0,119.4258,119.5109,119.2981,119.5109,8904.0
2018-03-22 10:40:00,140.34,140.36,140.13,140.21,5004.0,119.4684,119.4854,119.2896,119.3577,5004.0
2018-03-22 10:45:00,140.24,140.26,139.77,139.87,11710.0,119.3832,119.4003,118.9831,119.0683,11710.0
2018-03-22 10:50:00,139.81,139.81,139.4,139.78,13111.0,119.0172,119.0172,118.6682,118.9916,13111.0
2018-03-22 10:55:00,139.75,139.93,139.7,139.93,20968.0,118.9661,119.1193,118.9235,119.1193,20968.0
2018-03-22 11:00:00,139.98,140.22,139.98,140.0,14296.0,119.1619,119.3662,119.1619,119.1789,14296.0
2018-03-22 11:05:00,140.07,140.16,139.98,140.03,8244.0,119.2385,119.3151,119.1619,119.2045,8244.0
2018-03-22 11:10:00,140.06,140.11,139.92,139.92,5246.0,119.23,119.2726,119.1108,119.1108,5246.0
2018-03-22 11:15:00,139.86,140.06,139.82,140.06,3582.0,119.0597,119.23,119.0257,119.23,3582.0
2018-03-22 11:20:00,140.02,140.04,139.86,140.01,12837.0,119.1959,119.213,119.0597,119.1874,12837.0
2018-03-22 11:25:00,140.04,140.11,139.94,140.05,8806.0,119.213,119.2726,119.1278,119.2215,8806.0
2018-03-22 11:30:00,140.12,140.24,139.92,139.92,9841.0,119.2811,119.3832,119.1108,119.1108,9841.0
2018-03-22 11:35:00,139.93,139.95,139.81,139.9,5361.0,119.1193,119.1364,119.0172,119.0938,5361.0
2018-03-22 11:40:00,139.9,139.93,139.6,139.81,5552.0,119.0938,119.1193,118.8384,119.0172,5552.0
2018-03-22 11:45:00,139.77,139.82,139.68,139.75,5232.0,118.9831,119.0257,118.9065,118.9661,5232.0
2018-03-22 11:50:00,139.75,139.88,139.59,139.82,7418.0,118.9661,119.0768,118.8299,119.0257,7418.0
2018-03-22 11:55:00,139.91,139.98,139.47,139.47,13024.0,119.1023,119.1619,118.7277,118.7277,13024.0
2018-03-22 12:00:00,139.51,139.53,139.25,139.53,6850.0,118.7618,118.7788,118.5405,118.7788,6850.0
2018-03-22 12:05:00,139.65,139.75,139.65,139.75,5000.0,118.881,118.9661,118.881,118.9661,5000.0
2018-03-22 12:10:00,139.78,139.86,139.63,139.69,8862.0,118.9916,119.0597,118.8639,118.915,8862.0
2018-03-22 12:15:00,139.63,140.1,139.53,140.05,19733.0,118.8639,119.264,118.7788,119.2215,19733.0
2018-03-22 12:20:00,140.07,140.11,139.93,139.99,4939.0,119.2385,119.2726,119.1193,119.1704,4939.0
2018-03-22 12:25:00,139.99,140.25,139.79,140.18,14400.0,119.1704,119.3917,119.0002,119.3322,14400.0
2018-03-22 12:30:00,140.23,140.28,140.02,140.22,10164.0,119.3747,119.4173,119.1959,119.3662,10164.0
2018-03-22 12:35:00,140.22,140.4,140.0,140.04,15551.0,119.3662,119.5194,119.1789,119.213,15551.0
2018-03-22 12:40:00,140.06,140.11,139.78,139.78,8589.0,119.23,119.2726,118.9916,118.9916,8589.0
2018-03-22 12:45:00,139.78,139.98,139.74,139.9,5751.0,118.9916,119.1619,118.9576,119.0938,5751.0
2018-03-22 12:50:00,139.93,140.09,139.93,139.96,3107.0,119.1193,119.2555,119.1193,119.1449,3107.0
2018-03-22 12:55:00,139.97,140.06,139.79,139.83,1900.0,119.1534,119.23,119.0002,119.0342,1900.0
2018-03-22 13:00:00,139.76,139.76,139.61,139.65,3600.0,118.9746,118.9746,118.8469,118.881,3600.0
2018-03-22 13:05:00,139.5,139.78,139.45,139.67,6557.0,118.7533,118.9916,118.7107,118.898,6557.0
2018-03-22 13:10:00,139.72,139.82,139.56,139.74,5725.0,118.9406,119.0257,118.8044,118.9576,5725.0
2018-03-22 13:15:00,139.83,139.94,139.78,139.8,3652.0,119.0342,119.1278,118.9916,119.0087,3652.0
2018-03-22 13:20:00,139.77,140.1,139.77,140.05,5168.0,118.9831,119.264,118.9831,119.2215,5168.0
2018-03-22 13:25:00,140.13,140.27,139.97,140.16,16464.0,119.2896,119.4088,119.1534,119.3151,16464.0
2018-03-22 13:30:00,140.18,140.3,140.05,140.3,6601.0,119.3322,119.4343,119.2215,119.4343,6601.0
2018-03-22 13:35:00,140.34,140.52,140.29,140.33,5028.0,119.4684,119.6216,119.4258,119.4598,5028.0
2018-03-22 13:40:00,140.3,140.44,140.23,140.39,6967.0,119.4343,119.5535,119.3747,119.5109,6967.0
2018-03-22 13:45:00,140.43,140.49,140.37,140.39,8601.0,119.545,119.596,119.4939,119.5109,8601.0
2018-03-22 13:50:00,140.39,140.6,140.37,140.37,11106.0,119.5109,119.6897,119.4939,119.4939,11106.0
2018-03-22 13:55:00,140.38,140.61,140.34,140.51,12480.0,119.5024,119.6982,119.4684,119.6131,12480.0
2018-03-22 14:00:00,140.5,140.63,140.35,140.41,19227.0,119.6046,119.7152,119.4769,119.5279,19227.0
2018-03-22 14:05:00,140.4,140.44,140.19,140.31,5211.0,119.5194,119.5535,119.3407,119.4428,5211.0
2018-03-22 14:10:00,140.24,140.3,140.12,140.18,3446.0,119.3832,119.4343,119.2811,119.3322,3446.0
2018-03-22 14:15:00,140.17,140.26,140.16,140.18,2900.0,119.3236,119.4003,119.3151,119.3322,2900.0
2018-03-22 14:20:00,140.16,140.16,139.82,139.84,11926.0,119.3151,119.3151,119.0257,119.0427,11926.0
2018-03-22 14:25:00,139.79,139.87,139.53,139.61,5200.0,119.0002,119.0683,118.7788,118.8469,5200.0
2018-03-22 14:30:00,139.39,139.47,139.34,139.34,6075.0,118.6596,118.7277,118.6171,118.6171,6075.0
2018-03-22 14:35:00,139.4,139.51,139.26,139.45,8133.0,118.6682,118.7618,118.549,118.7107,8133.0
2018-03-22 14:40:00,139.5,139.53,139.43,139.46,5403.0,118.7533,118.7788,118.6937,118.7192,5403.0
2018-03-22 14:45:00,139.46,139.66,139.42,139.48,13429.0,118.7192,118.8895,118.6852,118.7363,13429.0
2018-03-22 14:50:00,139.46,139.54,139.39,139.42,12625.0,118.7192,118.7873,118.6596,118.6852,12625.0
2018-03-22 14:55:00,139.37,139.4,139.06,139.13,10155.0,118.6426,118.6682,118.3787,118.4383,10155.0
2018-03-22 15:00:00,139.11,139.37,139.04,139.34,6213.0,118.4213,118.6426,118.3617,118.6171,6213.0
2018-03-22 15:05:00,139.36,139.36,138.91,138.91,13995.0,118.6341,118.6341,118.251,118.251,13995.0
2018-03-22 15:10:00,138.93,139.02,138.69,138.79,2869.0,118.2681,118.3447,118.0637,118.1489,2869.0
2018-03-22 15:15:00,138.74,138.76,138.4,138.4,10738.0,118.1063,118.1233,117.8169,117.8169,10738.0
2018-03-22 15:20:00,138.48,138.95,138.48,138.72,10441.0,117.885,118.2851,117.885,118.0893,10441.0
2018-03-22 15:25:00,138.77,138.97,138.54,138.79,83258.0,118.1318,118.3021,117.9361,118.1489,83258.0
2018-03-22 15:30:00,138.73,138.77,138.52,138.73,66862.0,118.0978,118.1318,117.919,118.0978,66862.0
2018-03-22 15:35:00,138.75,138.85,138.66,138.78,48700.0,118.1148,118.2,118.0382,118.1404,48700.0
2018-03-22 15:40:00,138.75,138.87,138.71,138.82,73746.0,118.1148,118.217,118.0808,118.1744,73746.0
2018-03-22 15:45:00,138.81,138.83,138.15,138.5,114702.0,118.1659,118.1829,117.6041,117.902,114702.0
2018-03-22 15:50:00,138.51,138.77,138.38,138.4,61934.0,117.9105,118.1318,117.7999,117.8169,61934.0
2018-03-22 15:55:00,138.4,138.49,138.09,138.18,111845.0,117.8169,117.8935,117.553,117.6296,111845.0
2018-03-23 09:30:00,138.39,138.65,138.02,138.13,26356.0,117.8084,118.0297,117.4934,117.587,26356.0
2018-03-23 09:35:00,138.04,138.37,137.85,138.06,22852.0,117.5104,117.7913,117.3487,117.5274,22852.0
2018-03-23 09:40:00,138.07,138.15,137.81,137.93,13667.0,117.536,117.6041,117.3146,117.4168,13667.0
2018-03-23 09:45:00,137.98,138.25,137.96,138.2,6264.0,117.4593,117.6892,117.4423,117.6466,6264.0
2018-03-23 09:50:00,138.24,138.24,138.03,138.09,6864.0,117.6807,117.6807,117.5019,117.553,6864.0
2018-03-23 09:55:00,138.13,138.2,137.76,137.9,9814.0,117.587,117.6466,117.2721,117.3912,9814.0
2018-03-23 10:00:00,137.93,138.12,137.64,137.75,16437.0,117.4168,117.5785,117.1699,117.2635,16437.0
2018-03-23 10:05:00,137.75,137.81,137.33,137.54,8670.0,117.2635,117.3146,116.906,117.0848,8670.0
2018-03-23 10:10:00,137.53,137.7,137.26,137.36,9266.0,117.0763,117.221,116.8464,116.9315,9266.0
2018-03-23 10:15:00,137.27,137.58,137.1,137.18,9992.0,116.8549,117.1188,116.7102,116.7783,9992.0
2018-03-23 10:20:00,137.1,137.32,136.84,137.13,14008.0,116.7102,116.8975,116.4889,116.7358,14008.0
2018-03-23 10:25:00,137.21,137.32,137.17,137.19,7750.0,116.8039,116.8975,116.7698,116.7868,7750.0
2018-03-23 10:30:00,137.2,137.43,137.1,137.36,9015.0,116.7953,116.9911,116.7102,116.9315,9015.0
2018-03-23 10:35:00,137.38,137.39,137.05,137.05,6961.0,116.9486,116.9571,116.6677,116.6677,6961.0
2018-03-23 10:40:00,137.15,137.22,136.97,137.18,4998.0,116.7528,116.8124,116.5995,116.7783,4998.0
2018-03-23 10:45:00,137.16,137.33,137.04,137.11,4354.0,116.7613,116.906,116.6591,116.7187,4354.0
2018-03-23 10:50:00,137.04,137.17,136.87,137.09,7181.0,116.6591,116.7698,116.5144,116.7017,7181.0
2018-03-23 10:55:00,137.06,137.23,136.95,137.17,5471.0,116.6762,116.8209,116.5825,116.7698,5471.0
2018-03-23 11:00:00,137.28,137.42,137.19,137.42,5180.0,116.8634,116.9826,116.7868,116.9826,5180.0
2018-03-23 11:05:00,137.58,137.6,137.22,137.25,8681.0,117.1188,117.1359,116.8124,116.8379,8681.0
2018-03-23 11:10:00,137.26,137.46,137.21,137.46,3477.0,116.8464,117.0167,116.8039,117.0167,3477.0
2018-03-23 11:15:00,137.45,137.51,137.42,137.49,2930.0,117.0082,117.0592,116.9826,117.0422,2930.0
2018-03-23 11:20:00,137.52,137.52,137.17,137.38,5062.0,117.0678,117.0678,116.7698,116.9486,5062.0
2018-03-23 11:25:00,137.31,137.32,137.01,137.12,2796.0,116.889,116.8975,116.6336,116.7272,2796.0
2018-03-23 11:30:00,137.15,137.22,137.06,137.16,4345.0,116.7528,116.8124,116.6762,116.7613,4345.0
2018-03-23 11:35:00,137.13,137.13,136.85,136.91,7535.0,116.7358,116.7358,116.4974,116.5485,7535.0
2018-03-23 11:40:00,136.91,136.95,136.64,136.68,6838.0,116.5485,116.5825,116.3186,116.3527,6838.0
2018-03-23 11:45:00,136.64,136.8,136.45,136.45,4960.0,116.3186,116.4548,116.1569,116.1569,4960.0
2018-03-23 11:50:00,136.57,136.63,136.3,136.46,9394.0,116.259,116.3101,116.0292,116.1654,9394.0
2018-03-23 11:55:00,136.48,136.48,136.05,136.17,10585.0,116.1824,116.1824,115.8164,115.9185,10585.0
2018-03-23 12:00:00,136.15,136.53,136.15,136.43,6808.0,115.9015,116.225,115.9015,116.1399,6808.0
2018-03-23 12:05:00,136.45,136.62,136.37,136.55,5396.0,116.1569,116.3016,116.0888,116.242,5396.0
2018-03-23 12:10:00,136.58,136.65,136.49,136.56,2043.0,116.2675,116.3271,116.1909,116.2505,2043.0
2018-03-23 12:15:00,136.59,136.65,136.46,136.51,2208.0,116.2761,116.3271,116.1654,116.208,2208.0
2018-03-23 12:20:00,136.43,136.75,136.42,136.75,4094.0,116.1399,116.4123,116.1313,116.4123,4094.0
2018-03-23 12:25:00,136.68,136.93,136.68,136.93,9081.0,116.3527,116.5655,116.3527,116.5655,9081.0
2018-03-23 12:30:00,136.83,136.87,136.76,136.8,9459.0,116.4804,116.5144,116.4208,116.4548,9459.0
2018-03-23 12:35:00,136.77,136.98,136.7,136.83,18213.0,116.4293,116.6081,116.3697,116.4804,18213.0
2018-03-23 12:40:00,136.84,136.96,136.74,136.82,13411.0,116.4889,116.591,116.4038,116.4719,13411.0
2018-03-23 12:45:00,136.77,137.03,136.75,136.92,7895.0,116.4293,116.6506,116.4123,116.557,7895.0
2018-03-23 12:50:00,137.02,137.07,136.88,136.94,7771.0,116.6421,116.6847,116.5229,116.574,7771.0
2018-03-23 12:55:00,136.97,136.97,136.75,136.78,2900.0,116.5995,116.5995,116.4123,116.4378,2900.0
2018-03-23 13:00:00,136.72,137.19,136.68,137.12,6955.0,116.3867,116.7868,116.3527,116.7272,6955.0
2018-03-23 13:05:00,137.26,137.34,137.07,137.31,4725.0,116.8464,116.9145,116.6847,116.889,4725.0
2018-03-23 13:10:00,137.31,137.34,137.21,137.23,6350.0,116.889,116.9145,116.8039,116.8209,6350.0
2018-03-23 13:15:00,137.26,137.49,137.2,137.49,5304.0,116.8464,117.0422,116.7953,117.0422,5304.0
2018-03-23 13:20:00,137.49,137.87,137.4,137.87,8980.0,117.0422,117.3657,116.9656,117.3657,8980.0
2018-03-23 13:25:00,137.88,137.88,137.53,137.78,5836.0,117.3742,117.3742,117.0763,117.2891,5836.0
2018-03-23 13:30:00,137.83,137.93,137.56,137.63,6504.0,117.3316,117.4168,117.1018,117.1614,6504.0
2018-03-23 13:35:00,137.67,137.67,137.48,137.48,3381.0,117.1954,117.1954,117.0337,117.0337,3381.0
2018-03-23 13:40:00,137.5,137.53,137.35,137.35,2550.0,117.0507,117.0763,116.923,116.923,2550.0
2018-03-23 13:45:00,137.48,137.66,137.44,137.64,3874.0,117.0337,117.1869,116.9996,117.1699,3874.0
2018-03-23 13:50:00,137.65,138.0,137.63,137.96,6261.0,117.1784,117.4764,117.1614,117.4423,6261.0
2018-03-23 13:55:00,137.97,138.01,137.87,137.87,4721.0,117.4508,117.4849,117.3657,117.3657,4721.0
2018-03-23 14:00:00,137.92,138.01,137.7,137.78,13213.0,117.4083,117.4849,117.221,117.2891,13213.0
2018-03-23 14:05:00,137.8,137.85,137.74,137.82,11578.0,117.3061,117.3487,117.255,117.3231,11578.0
2018-03-23 14:10:00,137.79,137.8,137.62,137.64,11388.0,117.2976,117.3061,117.1529,117.1699,11388.0
2018-03-23 14:15:00,137.61,137.63,137.48,137.55,16481.0,117.1444,117.1614,117.0337,117.0933,16481.0
2018-03-23 14:20:00,137.57,137.59,137.41,137.59,6079.0,117.1103,117.1273,116.9741,117.1273,6079.0
2018-03-23 14:25:00,137.52,137.55,137.35,137.54,9283.0,117.0678,117.0933,116.923,117.0848,9283.0
2018-03-23 14:30:00,137.54,137.65,137.47,137.59,11660.0,117.0848,117.1784,117.0252,117.1273,11660.0
2018-03-23 14:35:00,137.57,137.57,137.37,137.46,17348.0,117.1103,117.1103,116.9401,117.0167,17348.0
2018-03-23 14:40:00,137.49,137.59,137.36,137.38,6931.0,117.0422,117.1273,116.9315,116.9486,6931.0
2018-03-23 14:45:00,137.36,137.36,137.03,137.09,8000.0,116.9315,116.9315,116.6506,116.7017,8000.0
2018-03-23 14:50:00,137.16,137.23,137.04,137.22,15795.0,116.7613,116.8209,116.6591,116.8124,15795.0
2018-03-23 14:55:00,137.24,137.25,136.52,136.53,26762.0,116.8294,116.8379,116.2165,116.225,26762.0
2018-03-23 15:00:00,136.65,136.73,136.12,136.14,16762.0,116.3271,116.3952,115.876,115.893,16762.0
2018-03-23 15:05:00,136.13,136.38,135.91,135.91,22691.0,115.8845,116.0973,115.6972,115.6972,22691.0
2018-03-23 15:10:00,135.98,136.36,135.92,136.2,21245.0,115.7568,116.0803,115.7057,115.9441,21245.0
2018-03-23 15:15:00,136.21,136.4,136.08,136.17,17549.0,115.9526,116.1143,115.8419,115.9185,17549.0
2018-03-23 15:20:00,136.13,136.13,135.76,135.8,19655.0,115.8845,115.8845,115.5695,115.6036,19655.0
2018-03-23 15:25:00,135.68,136.17,135.68,136.06,28161.0,115.5014,115.9185,115.5014,115.8249,28161.0
2018-03-23 15:30:00,136.06,136.07,135.9,135.94,28066.0,115.8249,115.8334,115.6887,115.7227,28066.0
2018-03-23 15:35:00,135.91,135.97,135.71,135.92,96088.0,115.6972,115.7483,115.5269,115.7057,96088.0
2018-03-23 15:40:00,135.9,135.95,135.51,135.53,33474.0,115.6887,115.7312,115.3567,115.3737,33474.0
2018-03-23 15:45:00,135.51,135.55,135.18,135.22,47725.0,115.3567,115.3907,115.0758,115.1098,47725.0
2018-03-23 15:50:00,135.23,135.23,134.77,134.81,76401.0,115.1183,115.1183,114.7267,114.7608,76401.0
2018-03-23 15:55:00,134.8,135.05,134.79,134.9,110364.0,114.7523,114.9651,114.7438,114.8374,110364.0
2018-03-26 09:30:00,136.57,136.96,136.27,136.89,27144.0,116.259,116.591,116.0037,116.5314,27144.0
2018-03-26 09:35:00,136.92,137.44,136.68,137.09,22642.0,116.557,116.9996,116.3527,116.7017,22642.0
2018-03-26 09:40:00,137.26,137.49,136.98,137.11,15423.0,116.8464,117.0422,116.6081,116.7187,15423.0
2018-03-26 09:45:00,137.1,137.51,137.05,137.36,5317.0,116.7102,117.0592,116.6677,116.9315,5317.0
2018-03-26 09:50:00,137.29,137.4,137.23,137.29,6528.0,116.872,116.9656,116.8209,116.872,6528.0
2018-03-26 09:55:00,137.31,137.42,137.05,137.14,6749.0,116.889,116.9826,116.6677,116.7443,6749.0
2018-03-26 10:00:00,137.2,137.27,136.93,136.95,10580.0,116.7953,116.8549,116.5655,116.5825,10580.0
2018-03-26 10:05:00,137.01,137.01,136.79,136.95,5806.0,116.6336,116.6336,116.4463,116.5825,5806.0
2018-03-26 10:10:00,136.94,137.1,136.92,136.95,5436.0,116.574,116.7102,116.557,116.5825,5436.0
2018-03-26 10:15:00,136.96,137.13,136.88,137.0,9923.0,116.591,116.7358,116.5229,116.6251,9923.0
2018-03-26 10:20:00,137.03,137.09,136.87,136.93,8233.0,116.6506,116.7017,116.5144,116.5655,8233.0
2018-03-26 10:25:00,136.96,136.96,136.58,136.58,18422.0,116.591,116.591,116.2675,116.2675,18422.0
2018-03-26 10:30:00,136.61,136.61,136.31,136.49,19513.0,116.2931,116.2931,116.0377,116.1909,19513.0
2018-03-26 10:35:00,136.54,136.69,136.45,136.69,7835.0,116.2335,116.3612,116.1569,116.3612,7835.0
2018-03-26 10:40:00,136.65,136.72,136.43,136.43,10259.0,116.3271,116.3867,116.1399,116.1399,10259.0
2018-03-26 10:45:00,136.5,136.5,136.17,136.35,6500.0,116.1994,116.1994,115.9185,116.0718,6500.0
2018-03-26 10:50:00,136.46,136.67,136.44,136.51,4800.0,116.1654,116.3442,116.1484,116.208,4800.0
2018-03-26 10:55:00,136.51,136.64,136.35,136.35,5501.0,116.208,116.3186,116.0718,116.0718,5501.0
2018-03-26 11:00:00,136.34,136.72,136.3,136.61,9596.0,116.0632,116.3867,116.0292,116.2931,9596.0
2018-03-26 11:05:00,136.62,136.72,136.46,136.57,10108.0,116.3016,116.3867,116.1654,116.259,10108.0
2018-03-26 11:10:00,136.58,136.62,136.43,136.49,9812.0,116.2675,116.3016,116.1399,116.1909,9812.0
2018-03-26 11:15:00,136.39,136.47,136.23,136.39,7914.0,116.1058,116.1739,115.9696,116.1058,7914.0
2018-03-26 11:20:00,136.31,136.5,136.21,136.5,17732.0,116.0377,116.1994,115.9526,116.1994,17732.0
2018-03-26 11:25:00,136.54,136.68,136.43,136.45,4717.0,116.2335,116.3527,116.1399,116.1569,4717.0
2018-03-26 11:30:00,136.43,136.57,136.33,136.37,7237.0,116.1399,116.259,116.0547,116.0888,7237.0
2018-03-26 11:35:00,136.41,136.44,136.2,136.28,4870.0,116.1228,116.1484,115.9441,116.0122,4870.0
2018-03-26 11:40:00,136.36,136.61,136.36,136.47,5941.0,116.0803,116.2931,116.0803,116.1739,5941.0
2018-03-26 11:45:00,136.46,136.54,136.42,136.43,3178.0,116.1654,116.2335,116.1313,116.1399,3178.0
2018-03-26 11:50:00,136.42,136.77,136.42,136.6,5383.0,116.1313,116.4293,116.1313,116.2846,5383.0
2018-03-26 11:55:00,136.63,136.64,136.45,136.53,4601.0,116.3101,116.3186,116.1569,116.225,4601.0
2018-03-26 12:00:00,136.58,136.64,136.42,136.46,4701.0,116.2675,116.3186,116.1313,116.1654,4701.0
2018-03-26 12:05:00,136.49,136.8,136.49,136.79,3738.0,116.1909,116.4548,116.1909,116.4463,3738.0
2018-03-26 12:10:00,136.85,137.14,136.85,137.14,3600.0,116.4974,116.7443,116.4974,116.7443,3600.0
2018-03-26 12:15:00,137.17,137.25,137.13,137.16,3100.0,116.7698,116.8379,116.7358,116.7613,3100.0
2018-03-26 12:20:00,137.2,137.35,137.2,137.24,4720.0,116.7953,116.923,116.7953,116.8294,4720.0
2018-03-26 12:25:00,137.3,137.49,137.26,137.32,7725.0,116.8805,117.0422,116.8464,116.8975,7725.0
2018-03-26 12:30:00,137.27,137.59,137.26,137.55,4868.0,116.8549,117.1273,116.8464,117.0933,4868.0
2018-03-26 12:35:00,137.51,137.72,137.5,137.58,8050.0,117.0592,117.238,117.0507,117.1188,8050.0
2018-03-26 12:40:00,137.44,137.52,137.38,137.4,4600.0,116.9996,117.0678,116.9486,116.9656,4600.0
2018-03-26 12:45:00,137.39,137.4,137.21,137.22,4215.0,116.9571,116.9656,116.8039,116.8124,4215.0
2018-03-26 12:50:00,137.26,137.34,137.13,137.21,6235.0,116.8464,116.9145,116.7358,116.8039,6235.0
2018-03-26 12:55:00,137.21,137.31,137.13,137.26,5048.0,116.8039,116.889,116.7358,116.8464,5048.0
2018-03-26 13:00:00,137.16,137.49,137.15,137.34,7122.0,116.7613,117.0422,116.7528,116.9145,7122.0
2018-03-26 13:05:00,137.27,137.44,137.24,137.34,6806.0,116.8549,116.9996,116.8294,116.9145,6806.0
2018-03-26 13:10:00,137.31,137.47,137.31,137.43,3310.0,116.889,117.0252,116.889,116.9911,3310.0
2018-03-26 13:15:00,137.53,137.6,137.45,137.51,3903.0,117.0763,117.1359,117.0082,117.0592,3903.0
2018-03-26 13:20:00,137.55,137.59,137.32,137.37,6187.0,117.0933,117.1273,116.8975,116.9401,6187.0
2018-03-26 13:25:00,137.38,137.44,137.24,137.26,6057.0,116.9486,116.9996,116.8294,116.8464,6057.0
2018-03-26 13:30:00,137.35,137.35,137.09,137.1,3264.0,116.923,116.923,116.7017,116.7102,3264.0
2018-03-26 13:35:00,137.13,137.28,137.13,137.28,2600.0,116.7358,116.8634,116.7358,116.8634,2600.0
2018-03-26 13:40:00,137.3,137.38,137.18,137.18,4930.0,116.8805,116.9486,116.7783,116.7783,4930.0
2018-03-26 13:45:00,137.25,137.35,137.25,137.35,2797.0,116.8379,116.923,116.8379,116.923,2797.0
2018-03-26 13:50:00,137.35,137.37,137.19,137.24,3476.0,116.923,116.9401,116.7868,116.8294,3476.0
2018-03-26 13:55:00,137.21,137.3,137.18,137.3,3900.0,116.8039,116.8805,116.7783,116.8805,3900.0
2018-03-26 14:00:00,137.35,137.62,137.35,137.55,4970.0,116.923,117.1529,116.923,117.0933,4970.0
2018-03-26 14:05:00,137.62,137.66,137.48,137.6,16924.0,117.1529,117.1869,117.0337,117.1359,16924.0
2018-03-26 14:10:00,137.63,137.81,137.62,137.62,6557.0,117.1614,117.3146,117.1529,117.1529,6557.0
2018-03-26 14:15:00,137.67,137.84,137.66,137.84,5101.0,117.1954,117.3402,117.1869,117.3402,5101.0
2018-03-26 14:20:00,137.86,137.92,137.48,137.48,8555.0,117.3572,117.4083,117.0337,117.0337,8555.0
2018-03-26 14:25:00,137.5,137.54,137.22,137.48,18905.0,117.0507,117.0848,116.8124,117.0337,18905.0
2018-03-26 14:30:00,137.53,137.6,137.33,137.33,9755.0,117.0763,117.1359,116.906,116.906,9755.0
2018-03-26 14:35:00,137.36,137.58,137.36,137.47,7401.0,116.9315,117.1188,116.9315,117.0252,7401.0
2018-03-26 14:40:00,137.52,137.6,137.5,137.56,5970.0,117.0678,117.1359,117.0507,117.1018,5970.0
2018-03-26 14:45:00,137.57,137.57,137.33,137.33,4372.0,117.1103,117.1103,116.906,116.906,4372.0
2018-03-26 14:50:00,137.36,137.63,137.36,137.63,5600.0,116.9315,117.1614,116.9315,117.1614,5600.0
2018-03-26 14:55:00,137.71,137.78,137.6,137.62,8845.0,117.2295,117.2891,117.1359,117.1529,8845.0
2018-03-26 15:00:00,137.59,137.82,137.57,137.67,8590.0,117.1273,117.3231,117.1103,117.1954,8590.0
2018-03-26 15:05:00,137.7,137.93,137.7,137.93,7473.0,117.221,117.4168,117.221,117.4168,7473.0
2018-03-26 15:10:00,137.96,138.06,137.91,138.01,10467.0,117.4423,117.5274,117.3997,117.4849,10467.0
2018-03-26 15:15:00,138.05,138.3,137.96,138.24,7970.0,117.5189,117.7317,117.4423,117.6807,7970.0
2018-03-26 15:20:00,138.24,138.28,137.93,137.97,8903.0,117.6807,117.7147,117.4168,117.4508,8903.0
2018-03-26 15:25:00,138.0,138.0,137.92,137.97,9236.0,117.4764,117.4764,117.4083,117.4508,9236.0
2018-03-26 15:30:00,138.01,138.26,137.98,138.23,17204.0,117.4849,117.6977,117.4593,117.6722,17204.0
2018-03-26 15:35:00,138.23,138.31,138.04,138.28,46661.0,117.6722,117.7403,117.5104,117.7147,46661.0
2018-03-26 15:40:00,138.28,138.28,138.09,138.1,14239.0,117.7147,117.7147,117.553,117.5615,14239.0
2018-03-26 15:45:00,138.15,138.39,138.13,138.38,28007.0,117.6041,117.8084,117.587,117.7999,28007.0
2018-03-26 15:50:00,138.38,138.39,138.18,138.2,28311.0,117.7999,117.8084,117.6296,117.6466,28311.0
2018-03-26 15:55:00,138.23,138.31,138.07,138.25,105187.0,117.6722,117.7403,117.536,117.6892,105187.0
2018-03-27 09:30:00,139.18,139.18,137.99,138.31,35752.0,118.4809,118.4809,117.4679,117.7403,35752.0
2018-03-27 09:35:00,138.32,138.5,138.0,138.11,14539.0,117.7488,117.902,117.4764,117.57,14539.0
2018-03-27 09:40:00,138.11,138.11,137.78,138.03,11595.0,117.57,117.57,117.2891,117.5019,11595.0
2018-03-27 09:45:00,137.95,138.22,137.9,138.03,6271.0,117.4338,117.6636,117.3912,117.5019,6271.0
2018-03-27 09:50:00,138.03,138.04,137.76,137.77,8530.0,117.5019,117.5104,117.2721,117.2806,8530.0
2018-03-27 09:55:00,137.84,138.03,137.77,138.01,7343.0,117.3402,117.5019,117.2806,117.4849,7343.0
2018-03-27 10:00:00,138.1,138.15,137.95,138.03,9494.0,117.5615,117.6041,117.4338,117.5019,9494.0
2018-03-27 10:05:00,138.05,138.21,137.68,137.95,14203.0,117.5189,117.6551,117.204,117.4338,14203.0
2018-03-27 10:10:00,137.99,137.99,137.46,137.57,12697.0,117.4679,117.4679,117.0167,117.1103,12697.0
2018-03-27 10:15:00,137.55,137.83,137.55,137.78,12790.0,117.0933,117.3316,117.0933,117.2891,12790.0
2018-03-27 10:20:00,137.76,138.12,137.71,138.12,20162.0,117.2721,117.5785,117.2295,117.5785,20162.0
2018-03-27 10:25:00,138.12,138.24,138.02,138.1,10040.0,117.5785,117.6807,117.4934,117.5615,10040.0
2018-03-27 10:30:00,138.06,138.1,137.83,137.86,11910.0,117.5274,117.5615,117.3316,117.3572,11910.0
2018-03-27 10:35:00,137.88,138.01,137.76,138.01,11210.0,117.3742,117.4849,117.2721,117.4849,11210.0
2018-03-27 10:40:00,137.96,138.47,137.95,138.46,9515.0,117.4423,117.8765,117.4338,117.868,9515.0
2018-03-27 10:45:00,138.47,138.51,138.27,138.41,10048.0,117.8765,117.9105,117.7062,117.8254,10048.0
2018-03-27 10:50:00,138.5,138.64,138.39,138.51,12166.0,117.902,118.0212,117.8084,117.9105,12166.0
2018-03-27 10:55:00,138.51,138.61,138.39,138.43,7449.0,117.9105,117.9956,117.8084,117.8424,7449.0
2018-03-27 11:00:00,138.41,138.41,137.98,138.05,9754.0,117.8254,117.8254,117.4593,117.5189,9754.0
2018-03-27 11:05:00,138.09,138.15,137.92,138.06,8360.0,117.553,117.6041,117.4083,117.5274,8360.0
2018-03-27 11:10:00,138.03,138.27,137.92,138.13,8400.0,117.5019,117.7062,117.4083,117.587,8400.0
2018-03-27 11:15:00,138.12,138.38,138.1,138.38,2223.0,117.5785,117.7999,117.5615,117.7999,2223.0
2018-03-27 11:20:00,138.46,138.64,138.38,138.64,4225.0,117.868,118.0212,117.7999,118.0212,4225.0
2018-03-27 11:25:00,138.64,138.64,138.46,138.54,3908.0,118.0212,118.0212,117.868,117.9361,3908.0
2018-03-27 11:30:00,138.6,138.71,138.58,138.68,2120.0,117.9871,118.0808,117.9701,118.0552,2120.0
2018-03-27 11:35:00,138.58,138.69,138.51,138.69,1950.0,117.9701,118.0637,117.9105,118.0637,1950.0
2018-03-27 11:40:00,138.67,138.9,138.58,138.84,3400.0,118.0467,118.2425,117.9701,118.1914,3400.0
2018-03-27 11:45:00,138.88,138.95,138.78,138.93,3071.0,118.2255,118.2851,118.1404,118.2681,3071.0
2018-03-27 11:50:00,138.82,138.87,138.6,138.87,3670.0,118.1744,118.217,117.9871,118.217,3670.0
2018-03-27 11:55:00,138.82,138.89,138.65,138.72,4300.0,118.1744,118.234,118.0297,118.0893,4300.0
2018-03-27 12:00:00,138.75,138.88,138.61,138.88,3212.0,118.1148,118.2255,117.9956,118.2255,3212.0
2018-03-27 12:05:00,138.85,138.85,138.67,138.67,3150.0,118.2,118.2,118.0467,118.0467,3150.0
2018-03-27 12:10:00,138.72,138.84,138.72,138.84,800.0,118.0893,118.1914,118.0893,118.1914,800.0
2018-03-27 12:15:00,138.81,138.86,138.71,138.79,4300.0,118.1659,118.2085,118.0808,118.1489,4300.0
2018-03-27 12:20:00,138.8,138.8,138.73,138.73,2400.0,118.1574,118.1574,118.0978,118.0978,2400.0
2018-03-27 12:25:00,138.75,138.84,138.63,138.71,3563.0,118.1148,118.1914,118.0127,118.0808,3563.0
2018-03-27 12:30:00,138.76,138.77,138.57,138.69,6208.0,118.1233,118.1318,117.9616,118.0637,6208.0
2018-03-27 12:35:00,138.72,138.74,138.54,138.55,15300.0,118.0893,118.1063,117.9361,117.9446,15300.0
2018-03-27 12:40:00,138.57,138.74,138.5,138.69,11982.0,117.9616,118.1063,117.902,118.0637,11982.0
2018-03-27 12:45:00,138.65,138.77,138.64,138.66,2906.0,118.0297,118.1318,118.0212,118.0382,2906.0
2018-03-27 12:50:00,138.7,138.72,138.57,138.66,4200.0,118.0723,118.0893,117.9616,118.0382,4200.0
2018-03-27 12:55:00,138.66,138.84,138.58,138.83,7632.0,118.0382,118.1914,117.9701,118.1829,7632.0
2018-03-27 13:00:00,138.85,138.98,138.85,138.91,2408.0,118.2,118.3106,118.2,118.251,2408.0
2018-03-27 13:05:00,138.92,138.93,138.78,138.83,2682.0,118.2595,118.2681,118.1404,118.1829,2682.0
2018-03-27 13:10:00,138.81,138.9,138.73,138.9,3309.0,118.1659,118.2425,118.0978,118.2425,3309.0
2018-03-27 13:15:00,138.91,138.91,138.78,138.8,2000.0,118.251,118.251,118.1404,118.1574,2000.0
2018-03-27 13:20:00,138.73,138.76,138.53,138.53,2602.0,118.0978,118.1233,117.9275,117.9275,2602.0
2018-03-27 13:25:00,138.54,138.6,138.49,138.49,7179.0,117.9361,117.9871,117.8935,117.8935,7179.0
2018-03-27 13:30:00,138.54,138.72,138.54,138.72,2300.0,117.9361,118.0893,117.9361,118.0893,2300.0
2018-03-27 13:35:00,138.66,138.74,138.54,138.63,9258.0,118.0382,118.1063,117.9361,118.0127,9258.0
2018-03-27 13:40:00,138.61,138.61,138.54,138.57,4674.0,117.9956,117.9956,117.9361,117.9616,4674.0
2018-03-27 13:45:00,138.62,138.62,138.44,138.44,7078.0,118.0042,118.0042,117.8509,117.8509,7078.0
2018-03-27 13:50:00,138.4,138.41,138.15,138.19,5645.0,117.8169,117.8254,117.6041,117.6381,5645.0
2018-03-27 13:55:00,138.18,138.33,138.03,138.32,5469.0,117.6296,117.7573,117.5019,117.7488,5469.0
2018-03-27 14:00:00,138.29,138.42,138.25,138.26,9703.0,117.7232,117.8339,117.6892,117.6977,9703.0
2018-03-27 14:05:00,138.33,138.35,138.23,138.28,2300.0,117.7573,117.7743,117.6722,117.7147,2300.0
2018-03-27 14:10:00,138.32,138.7,138.28,138.66,6700.0,117.7488,118.0723,117.7147,118.0382,6700.0
2018-03-27 14:15:00,138.71,138.72,138.6,138.67,3748.0,118.0808,118.0893,117.9871,118.0467,3748.0
2018-03-27 14:20:00,138.76,138.76,138.52,138.62,4650.0,118.1233,118.1233,117.919,118.0042,4650.0
2018-03-27 14:25:00,138.51,138.57,138.36,138.4,9157.0,117.9105,117.9616,117.7828,117.8169,9157.0
2018-03-27 14:30:00,138.4,138.52,138.32,138.49,6557.0,117.8169,117.919,117.7488,117.8935,6557.0
2018-03-27 14:35:00,138.5,138.63,138.5,138.58,6507.0,117.902,118.0127,117.902,117.9701,6507.0
2018-03-27 14:40:00,138.62,138.76,138.57,138.58,9188.0,118.0042,118.1233,117.9616,117.9701,9188.0
2018-03-27 14:45:00,138.54,138.57,138.19,138.19,16217.0,117.9361,117.9616,117.6381,117.6381,16217.0
2018-03-27 14:50:00,138.21,138.3,138.15,138.17,5603.0,117.6551,117.7317,117.6041,117.6211,5603.0
2018-03-27 14:55:00,138.14,138.23,137.99,138.0,9315.0,117.5955,117.6722,117.4679,117.4764,9315.0
2018-03-27 15:00:00,138.0,138.1,137.62,137.69,11721.0,117.4764,117.5615,117.1529,117.2125,11721.0
2018-03-27 15:05:00,137.66,137.71,137.29,137.54,23370.0,117.1869,117.2295,116.872,117.0848,23370.0
2018-03-27 15:10:00,137.57,137.68,137.4,137.5,16878.0,117.1103,117.204,116.9656,117.0507,16878.0
2018-03-27 15:15:00,137.5,137.77,137.35,137.43,17081.0,117.0507,117.2806,116.923,116.9911,17081.0
2018-03-27 15:20:00,137.38,137.4,137.22,137.22,16953.0,116.9486,116.9656,116.8124,116.8124,16953.0
2018-03-27 15:25:00,137.24,137.27,136.87,136.94,20295.0,116.8294,116.8549,116.5144,116.574,20295.0
2018-03-27 15:30:00,136.96,137.0,136.32,136.72,43837.0,116.591,116.6251,116.0462,116.3867,43837.0
2018-03-27 15:35:00,136.8,136.98,136.64,136.83,19400.0,116.4548,116.6081,116.3186,116.4804,19400.0
2018-03-27 15:40:00,136.83,136.86,136.3,136.32,29825.0,116.4804,116.5059,116.0292,116.0462,29825.0
2018-03-27 15:45:00,136.24,136.44,135.93,136.22,66611.0,115.9781,116.1484,115.7142,115.9611,66611.0
2018-03-27 15:50:00,136.17,136.93,136.15,136.49,64427.0,115.9185,116.5655,115.9015,116.1909,64427.0
2018-03-27 15:55:00,136.49,136.83,136.32,136.73,107697.0,116.1909,116.4804,116.0462,116.3952,107697.0
2018-03-28 09:30:00,137.12,137.6,136.81,137.36,32845.0,116.7272,117.1359,116.4633,116.9315,32845.0
2018-03-28 09:35:00,137.35,137.51,136.89,137.11,16962.0,116.923,117.0592,116.5314,116.7187,16962.0
2018-03-28 09:40:00,136.99,137.71,136.99,137.61,17038.0,116.6166,117.2295,116.6166,117.1444,17038.0
2018-03-28 09:45:00,137.55,137.72,137.37,137.72,9283.0,117.0933,117.238,116.9401,117.238,9283.0
2018-03-28 09:50:00,137.65,137.93,137.46,137.63,7490.0,117.1784,117.4168,117.0167,117.1614,7490.0
2018-03-28 09:55:00,137.61,137.82,137.42,137.75,7705.0,117.1444,117.3231,116.9826,117.2635,7705.0
2018-03-28 10:00:00,137.78,137.85,137.34,137.51,11883.0,117.2891,117.3487,116.9145,117.0592,11883.0
2018-03-28 10:05:00,137.54,137.56,137.26,137.42,11161.0,117.0848,117.1018,116.8464,116.9826,11161.0
2018-03-28 10:10:00,137.37,137.37,136.99,136.99,8313.0,116.9401,116.9401,116.6166,116.6166,8313.0
2018-03-28 10:15:00,137.09,137.21,136.95,137.01,13100.0,116.7017,116.8039,116.5825,116.6336,13100.0
2018-03-28 10:20:00,137.02,137.22,136.98,136.99,11901.0,116.6421,116.8124,116.6081,116.6166,11901.0
2018-03-28 10:25:00,137.02,137.24,136.91,137.16,7570.0,116.6421,116.8294,116.5485,116.7613,7570.0
2018-03-28 10:30:00,137.18,137.28,137.08,137.08,11107.0,116.7783,116.8634,116.6932,116.6932,11107.0
2018-03-28 10:35:00,137.07,137.13,136.82,136.82,12150.0,116.6847,116.7358,116.4719,116.4719,12150.0
2018-03-28 10:40:00,136.83,136.96,136.73,136.9,8096.0,116.4804,116.591,116.3952,116.54,8096.0
2018-03-28 10:45:00,136.79,136.94,136.61,136.75,17985.0,116.4463,116.574,116.2931,116.4123,17985.0
2018-03-28 10:50:00,136.7,136.99,136.49,136.91,15838.0,116.3697,116.6166,116.1909,116.5485,15838.0
2018-03-28 10:55:00,136.97,137.2,136.86,137.11,6214.0,116.5995,116.7953,116.5059,116.7187,6214.0
2018-03-28 11:00:00,137.23,137.51,137.18,137.46,9827.0,116.8209,117.0592,116.7783,117.0167,9827.0
2018-03-28 11:05:00,137.43,137.9,137.43,137.83,6750.0,116.9911,117.3912,116.9911,117.3316,6750.0
2018-03-28 11:10:00,137.94,137.94,137.73,137.86,5363.0,117.4253,117.4253,117.2465,117.3572,5363.0
2018-03-28 11:15:00,137.79,138.17,137.67,138.17,5826.0,117.2976,117.6211,117.1954,117.6211,5826.0
2018-03-28 11:20:00,138.14,138.23,137.91,138.17,17992.0,117.5955,117.6722,117.3997,117.6211,17992.0
2018-03-28 11:25:00,138.15,138.41,138.13,138.22,17300.0,117.6041,117.8254,117.587,117.6636,17300.0
2018-03-28 11:30:00,138.23,138.26,137.97,138.18,21937.0,117.6722,117.6977,117.4508,117.6296,21937.0
2018-03-28 11:35:00,138.23,138.66,138.17,138.57,8638.0,117.6722,118.0382,117.6211,117.9616,8638.0
2018-03-28 11:40:00,138.53,138.82,138.48,138.62,14676.0,117.9275,118.1744,117.885,118.0042,14676.0
2018-03-28 11:45:00,138.63,138.67,138.27,138.34,15004.0,118.0127,118.0467,117.7062,117.7658,15004.0
2018-03-28 11:50:00,138.5,138.72,138.44,138.57,8615.0,117.902,118.0893,117.8509,117.9616,8615.0
2018-03-28 11:55:00,138.66,138.94,138.58,138.59,13939.0,118.0382,118.2766,117.9701,117.9786,13939.0
2018-03-28 12:00:00,138.64,138.81,138.43,138.43,13903.0,118.0212,118.1659,117.8424,117.8424,13903.0
2018-03-28 12:05:00,138.46,138.71,138.46,138.63,11355.0,117.868,118.0808,117.868,118.0127,11355.0
2018-03-28 12:10:00,138.64,138.94,138.62,138.94,22729.0,118.0212,118.2766,118.0042,118.2766,22729.0
2018-03-28 12:15:00,138.93,139.28,138.77,139.12,18941.0,118.2681,118.566,118.1318,118.4298,18941.0
2018-03-28 12:20:00,139.18,139.34,138.96,139.04,9685.0,118.4809,118.6171,118.2936,118.3617,9685.0
2018-03-28 12:25:00,139.07,139.19,138.82,138.89,14200.0,118.3872,118.4894,118.1744,118.234,14200.0
2018-03-28 12:30:00,138.82,138.86,138.4,138.4,16273.0,118.1744,118.2085,117.8169,117.8169,16273.0
2018-03-28 12:35:00,138.39,138.51,138.26,138.4,37518.0,117.8084,117.9105,117.6977,117.8169,37518.0
2018-03-28 12:40:00,138.44,138.72,138.4,138.58,39613.0,117.8509,118.0893,117.8169,117.9701,39613.0
2018-03-28 12:45:00,138.54,138.65,138.33,138.52,27310.0,117.9361,118.0297,117.7573,117.919,27310.0
2018-03-28 12:50:00,138.49,138.54,138.22,138.22,9827.0,117.8935,117.9361,117.6636,117.6636,9827.0
2018-03-28 12:55:00,138.14,138.16,137.84,137.84,20030.0,117.5955,117.6126,117.3402,117.3402,20030.0
2018-03-28 13:00:00,137.89,137.93,137.63,137.83,18035.0,117.3827,117.4168,117.1614,117.3316,18035.0
2018-03-28 13:05:00,137.84,137.98,137.73,137.97,17635.0,117.3402,117.4593,117.2465,117.4508,17635.0
2018-03-28 13:10:00,138.0,138.1,137.83,138.04,3997.0,117.4764,117.5615,117.3316,117.5104,3997.0
2018-03-28 13:15:00,138.07,138.1,137.77,137.86,7544.0,117.536,117.5615,117.2806,117.3572,7544.0
2018-03-28 13:20:00,137.96,138.65,137.96,138.53,7688.0,117.4423,118.0297,117.4423,117.9275,7688.0
2018-03-28 13:25:00,138.62,138.63,138.4,138.52,5485.0,118.0042,118.0127,117.8169,117.919,5485.0
2018-03-28 13:30:00,138.55,138.55,138.26,138.32,5300.0,117.9446,117.9446,117.6977,117.7488,5300.0
2018-03-28 13:35:00,138.38,138.71,138.38,138.61,4281.0,117.7999,118.0808,117.7999,117.9956,4281.0
2018-03-28 13:40:00,138.61,138.85,138.52,138.74,16809.0,117.9956,118.2,117.919,118.1063,16809.0
2018-03-28 13:45:00,138.74,139.11,138.72,139.06,6672.0,118.1063,118.4213,118.0893,118.3787,6672.0
2018-03-28 13:50:00,139.0,139.01,138.6,138.6,5685.0,118.3276,118.3362,117.9871,117.9871,5685.0
2018-03-28 13:55:00,138.7,138.86,138.62,138.81,5671.0,118.0723,118.2085,118.0042,118.1659,5671.0
2018-03-28 14:00:00,138.79,138.93,138.57,138.68,7377.0,118.1489,118.2681,117.9616,118.0552,7377.0
2018-03-28 14:05:00,138.63,138.82,138.54,138.81,6725.0,118.0127,118.1744,117.9361,118.1659,6725.0
2018-03-28 14:10:00,138.8,138.84,138.61,138.77,7310.0,118.1574,118.1914,117.9956,118.1318,7310.0
2018-03-28 14:15:00,138.77,139.11,138.77,139.11,5942.0,118.1318,118.4213,118.1318,118.4213,5942.0
2018-03-28 14:20:00,139.14,139.23,138.98,139.03,10052.0,118.4468,118.5234,118.3106,118.3532,10052.0
2018-03-28 14:25:00,139.0,139.11,138.82,138.9,9210.0,118.3276,118.4213,118.1744,118.2425,9210.0
2018-03-28 14:30:00,138.83,139.0,138.78,139.0,9990.0,118.1829,118.3276,118.1404,118.3276,9990.0
2018-03-28 14:35:00,139.01,139.18,138.81,139.18,12666.0,118.3362,118.4809,118.1659,118.4809,12666.0
2018-03-28 14:40:00,139.19,139.33,138.98,138.98,20265.0,118.4894,118.6086,118.3106,118.3106,20265.0
2018-03-28 14:45:00,139.02,139.1,138.92,139.1,8516.0,118.3447,118.4128,118.2595,118.4128,8516.0
2018-03-28 14:50:00,139.07,139.25,139.05,139.11,10170.0,118.3872,118.5405,118.3702,118.4213,10170.0
2018-03-28 14:55:00,139.12,139.13,138.88,138.96,9493.0,118.4298,118.4383,118.2255,118.2936,9493.0
2018-03-28 15:00:00,138.92,139.01,138.42,138.42,13734.0,118.2595,118.3362,117.8339,117.8339,13734.0
2018-03-28 15:05:00,138.41,138.57,138.2,138.22,10163.0,117.8254,117.9616,117.6466,117.6636,10163.0
2018-03-28 15:10:00,138.27,138.61,138.25,138.59,12472.0,117.7062,117.9956,117.6892,117.9786,12472.0
2018-03-28 15:15:00,138.63,138.79,138.38,138.6,15654.0,118.0127,118.1489,117.7999,117.9871,15654.0
2018-03-28 15:20:00,138.6,138.9,138.42,138.77,11300.0,117.9871,118.2425,117.8339,118.1318,11300.0
2018-03-28 15:25:00,138.75,138.77,138.57,138.67,12024.0,118.1148,118.1318,117.9616,118.0467,12024.0
2018-03-28 15:30:00,138.73,138.92,138.67,138.71,12515.0,118.0978,118.2595,118.0467,118.0808,12515.0
2018-03-28 15:35:00,138.74,139.22,138.73,139.17,29284.0,118.1063,118.5149,118.0978,118.4724,29284.0
2018-03-28 15:40:00,139.18,139.19,138.86,138.93,26974.0,118.4809,118.4894,118.2085,118.2681,26974.0
2018-03-28 15:45:00,138.89,139.2,138.87,139.13,43262.0,118.234,118.4979,118.217,118.4383,43262.0
2018-03-28 15:50:00,139.13,139.18,138.97,139.0,40710.0,118.4383,118.4809,118.3021,118.3276,40710.0
2018-03-28 15:55:00,139.01,139.03,138.79,138.8,77609.0,118.3362,118.3532,118.1489,118.1574,77609.0
2018-03-29 09:30:00,139.48,139.48,138.85,139.37,27904.0,118.7363,118.7363,118.2,118.6426,27904.0
2018-03-29 09:35:00,139.43,139.47,138.79,139.19,8420.0,118.6937,118.7277,118.1489,118.4894,8420.0
2018-03-29 09:40:00,139.19,139.2,138.69,138.82,6097.0,118.4894,118.4979,118.0637,118.1744,6097.0
2018-03-29 09:45:00,138.94,138.94,138.7,138.81,5900.0,118.2766,118.2766,118.0723,118.1659,5900.0
2018-03-29 09:50:00,138.77,138.87,138.74,138.79,4897.0,118.1318,118.217,118.1063,118.1489,4897.0
2018-03-29 09:55:00,138.87,139.06,138.7,139.06,11905.0,118.217,118.3787,118.0723,118.3787,11905.0
2018-03-29 10:00:00,139.1,139.1,138.46,138.72,15037.0,118.4128,118.4128,117.868,118.0893,15037.0
2018-03-29 10:05:00,138.56,139.07,138.56,139.07,8377.0,117.9531,118.3872,117.9531,118.3872,8377.0
2018-03-29 10:10:00,139.06,139.28,138.94,139.21,8679.0,118.3787,118.566,118.2766,118.5064,8679.0
2018-03-29 10:15:00,139.13,139.2,139.02,139.2,9349.0,118.4383,118.4979,118.3447,118.4979,9349.0
2018-03-29 10:20:00,139.16,139.4,139.08,139.35,4603.0,118.4638,118.6682,118.3957,118.6256,4603.0
2018-03-29 10:25:00,139.37,139.49,139.34,139.4,7501.0,118.6426,118.7448,118.6171,118.6682,7501.0
2018-03-29 10:30:00,139.43,139.43,139.26,139.39,8598.0,118.6937,118.6937,118.549,118.6596,8598.0
2018-03-29 10:35:00,139.38,139.45,139.21,139.22,6650.0,118.6511,118.7107,118.5064,118.5149,6650.0
2018-03-29 10:40:00,139.18,139.18,138.94,139.1,8348.0,118.4809,118.4809,118.2766,118.4128,8348.0
2018-03-29 10:45:00,139.14,139.22,139.1,139.17,10400.0,118.4468,118.5149,118.4128,118.4724,10400.0
2018-03-29 10:50:00,139.24,139.43,139.14,139.3,8246.0,118.5319,118.6937,118.4468,118.583,8246.0
2018-03-29 10:55:00,139.28,139.43,139.17,139.43,11249.0,118.566,118.6937,118.4724,118.6937,11249.0
2018-03-29 11:00:00,139.42,139.59,139.38,139.59,7031.0,118.6852,118.8299,118.6511,118.8299,7031.0
2018-03-29 11:05:00,139.66,139.88,139.57,139.88,4801.0,118.8895,119.0768,118.8129,119.0768,4801.0
2018-03-29 11:10:00,139.86,139.93,139.7,139.79,8095.0,119.0597,119.1193,118.9235,119.0002,8095.0
2018-03-29 11:15:00,139.8,139.97,139.7,139.74,8089.0,119.0087,119.1534,118.9235,118.9576,8089.0
2018-03-29 11:20:00,139.76,139.82,139.61,139.61,5450.0,118.9746,119.0257,118.8469,118.8469,5450.0
2018-03-29 11:25:00,139.61,139.66,139.51,139.52,8903.0,118.8469,118.8895,118.7618,118.7703,8903.0
2018-03-29 11:30:00,139.55,139.55,139.25,139.39,7757.0,118.7958,118.7958,118.5405,118.6596,7757.0
2018-03-29 11:35:00,139.38,139.42,139.28,139.3,6046.0,118.6511,118.6852,118.566,118.583,6046.0
2018-03-29 11:40:00,139.31,139.59,139.27,139.59,5453.0,118.5915,118.8299,118.5575,118.8299,5453.0
2018-03-29 11:45:00,139.54,139.64,139.45,139.57,10611.0,118.7873,118.8725,118.7107,118.8129,10611.0
2018-03-29 11:50:00,139.59,139.61,139.37,139.42,5265.0,118.8299,118.8469,118.6426,118.6852,5265.0
2018-03-29 11:55:00,139.39,139.56,139.39,139.56,12660.0,118.6596,118.8044,118.6596,118.8044,12660.0
2018-03-29 12:00:00,139.56,139.64,139.1,139.16,6000.0,118.8044,118.8725,118.4128,118.4638,6000.0
2018-03-29 12:05:00,139.17,139.47,139.14,139.4,14828.0,118.4724,118.7277,118.4468,118.6682,14828.0
2018-03-29 12:10:00,139.32,139.36,139.21,139.24,17313.0,118.6001,118.6341,118.5064,118.5319,17313.0
2018-03-29 12:15:00,139.28,139.28,139.14,139.16,5320.0,118.566,118.566,118.4468,118.4638,5320.0
2018-03-29 12:20:00,139.12,139.13,139.03,139.09,5487.0,118.4298,118.4383,118.3532,118.4043,5487.0
2018-03-29 12:25:00,139.1,139.33,139.04,139.33,6650.0,118.4128,118.6086,118.3617,118.6086,6650.0
2018-03-29 12:30:00,139.35,139.4,139.18,139.18,4400.0,118.6256,118.6682,118.4809,118.4809,4400.0
2018-03-29 12:35:00,139.23,139.3,139.16,139.19,3491.0,118.5234,118.583,118.4638,118.4894,3491.0
2018-03-29 12:40:00,139.24,139.24,139.05,139.13,7167.0,118.5319,118.5319,118.3702,118.4383,7167.0
2018-03-29 12:45:00,139.13,139.22,139.0,139.01,6885.0,118.4383,118.5149,118.3276,118.3362,6885.0
2018-03-29 12:50:00,139.03,139.23,139.03,139.19,5000.0,118.3532,118.5234,118.3532,118.4894,5000.0
2018-03-29 12:55:00,139.21,139.26,139.13,139.19,2554.0,118.5064,118.549,118.4383,118.4894,2554.0
2018-03-29 13:00:00,139.21,139.3,139.11,139.14,4400.0,118.5064,118.583,118.4213,118.4468,4400.0
2018-03-29 13:05:00,139.11,139.14,138.94,138.96,3410.0,118.4213,118.4468,118.2766,118.2936,3410.0
2018-03-29 13:10:00,138.99,139.06,138.96,139.02,4392.0,118.3191,118.3787,118.2936,118.3447,4392.0
2018-03-29 13:15:00,139.05,139.18,139.01,139.18,3851.0,118.3702,118.4809,118.3362,118.4809,3851.0
2018-03-29 13:20:00,139.19,139.24,139.16,139.21,2528.0,118.4894,118.5319,118.4638,118.5064,2528.0
2018-03-29 13:25:00,139.17,139.23,139.13,139.13,3150.0,118.4724,118.5234,118.4383,118.4383,3150.0
2018-03-29 13:30:00,139.13,139.21,139.11,139.15,3300.0,118.4383,118.5064,118.4213,118.4553,3300.0
2018-03-29 13:35:00,139.11,139.34,139.1,139.23,7500.0,118.4213,118.6171,118.4128,118.5234,7500.0
2018-03-29 13:40:00,139.25,139.39,139.25,139.35,5800.0,118.5405,118.6596,118.5405,118.6256,5800.0
2018-03-29 13:45:00,139.37,139.58,139.36,139.56,5380.0,118.6426,118.8214,118.6341,118.8044,5380.0
2018-03-29 13:50:00,139.57,139.68,139.47,139.47,9268.0,118.8129,118.9065,118.7277,118.7277,9268.0
2018-03-29 13:55:00,139.52,139.6,139.41,139.45,7078.0,118.7703,118.8384,118.6767,118.7107,7078.0
2018-03-29 14:00:00,139.47,139.47,139.21,139.26,5964.0,118.7277,118.7277,118.5064,118.549,5964.0
2018-03-29 14:05:00,139.25,139.38,139.23,139.38,5369.0,118.5405,118.6511,118.5234,118.6511,5369.0
2018-03-29 14:10:00,139.33,139.61,139.33,139.44,5660.0,118.6086,118.8469,118.6086,118.7022,5660.0
2018-03-29 14:15:00,139.45,139.5,139.36,139.5,6210.0,118.7107,118.7533,118.6341,118.7533,6210.0
2018-03-29 14:20:00,139.54,139.54,139.22,139.22,9633.0,118.7873,118.7873,118.5149,118.5149,9633.0
2018-03-29 14:25:00,139.25,139.33,139.14,139.33,12462.0,118.5405,118.6086,118.4468,118.6086,12462.0
2018-03-29 14:30:00,139.36,139.45,139.3,139.32,6978.0,118.6341,118.7107,118.583,118.6001,6978.0
2018-03-29 14:35:00,139.34,139.39,139.16,139.16,7880.0,118.6171,118.6596,118.4638,118.4638,7880.0
2018-03-29 14:40:00,139.16,139.33,139.12,139.27,7068.0,118.4638,118.6086,118.4298,118.5575,7068.0
2018-03-29 14:45:00,139.23,139.57,139.22,139.57,17360.0,118.5234,118.8129,118.5149,118.8129,17360.0
2018-03-29 14:50:00,139.54,139.57,139.28,139.3,10139.0,118.7873,118.8129,118.566,118.583,10139.0
2018-03-29 14:55:00,139.35,139.42,139.25,139.25,11367.0,118.6256,118.6852,118.5405,118.5405,11367.0
2018-03-29 15:00:00,139.26,139.45,139.11,139.36,10784.0,118.549,118.7107,118.4213,118.6341,10784.0
2018-03-29 15:05:00,139.39,139.57,139.38,139.48,10330.0,118.6596,118.8129,118.6511,118.7363,10330.0
2018-03-29 15:10:00,139.47,139.62,139.4,139.46,11663.0,118.7277,118.8554,118.6682,118.7192,11663.0
2018-03-29 15:15:00,139.48,139.49,139.27,139.34,13034.0,118.7363,118.7448,118.5575,118.6171,13034.0
2018-03-29 15:20:00,139.36,139.36,139.23,139.27,14246.0,118.6341,118.6341,118.5234,118.5575,14246.0
2018-03-29 15:25:00,139.25,139.27,139.06,139.12,8008.0,118.5405,118.5575,118.3787,118.4298,8008.0
2018-03-29 15:30:00,139.13,139.13,138.81,138.91,17689.0,118.4383,118.4383,118.1659,118.251,17689.0
2018-03-29 15:35:00,138.86,139.25,138.78,139.24,18959.0,118.2085,118.5405,118.1404,118.5319,18959.0
2018-03-29 15:40:00,139.23,139.36,139.13,139.14,11747.0,118.5234,118.6341,118.4383,118.4468,11747.0
2018-03-29 15:45:00,139.21,139.51,139.17,139.44,26745.0,118.5064,118.7618,118.4724,118.7022,26745.0
2018-03-29 15:50:00,139.45,139.47,139.2,139.24,25293.0,118.7107,118.7277,118.4979,118.5319,25293.0
2018-03-29 15:55:00,139.21,139.23,138.82,138.88,100795.0,118.5064,118.5234,118.1744,118.2255,100795.0
2018-04-02 09:30:00,138.52,138.55,138.04,138.55,25985.0,117.919,117.9446,117.5104,117.9446,25985.0
2018-04-02 09:35:00,138.53,138.59,138.06,138.09,10632.0,117.9275,117.9786,117.5274,117.553,10632.0
2018-04-02 09:40:00,138.1,138.39,138.03,138.33,15257.0,117.5615,117.8084,117.5019,117.7573,15257.0
2018-04-02 09:45:00,138.38,138.68,138.33,138.49,17231.0,117.7999,118.0552,117.7573,117.8935,17231.0
2018-04-02 09:50:00,138.49,138.73,138.29,138.3,17500.0,117.8935,118.0978,117.7232,117.7317,17500.0
2018-04-02 09:55:00,138.19,138.28,137.99,137.99,14947.0,117.6381,117.7147,117.4679,117.4679,14947.0
2018-04-02 10:00:00,137.98,138.34,137.85,137.86,22692.0,117.4593,117.7658,117.3487,117.3572,22692.0
2018-04-02 10:05:00,137.92,138.05,137.53,137.64,17633.0,117.4083,117.5189,117.0763,117.1699,17633.0
2018-04-02 10:10:00,137.59,137.65,137.21,137.5,16691.0,117.1273,117.1784,116.8039,117.0507,16691.0
2018-04-02 10:15:00,137.59,137.8,137.55,137.77,9646.0,117.1273,117.3061,117.0933,117.2806,9646.0
2018-04-02 10:20:00,137.8,137.8,137.38,137.57,8665.0,117.3061,117.3061,116.9486,117.1103,8665.0
2018-04-02 10:25:00,137.53,137.59,137.3,137.38,9352.0,117.0763,117.1273,116.8805,116.9486,9352.0
2018-04-02 10:30:00,137.27,137.38,137.04,137.04,5264.0,116.8549,116.9486,116.6591,116.6591,5264.0
2018-04-02 10:35:00,137.0,137.04,136.82,136.94,7313.0,116.6251,116.6591,116.4719,116.574,7313.0
2018-04-02 10:40:00,136.96,137.01,136.67,136.71,5191.0,116.591,116.6336,116.3442,116.3782,5191.0
2018-04-02 10:45:00,136.71,136.71,136.38,136.5,13372.0,116.3782,116.3782,116.0973,116.1994,13372.0
2018-04-02 10:50:00,136.49,136.49,136.26,136.31,11506.0,116.1909,116.1909,115.9951,116.0377,11506.0
2018-04-02 10:55:00,136.35,136.44,136.07,136.28,8866.0,116.0718,116.1484,115.8334,116.0122,8866.0
2018-04-02 11:00:00,136.24,136.32,136.1,136.15,14500.0,115.9781,116.0462,115.8589,115.9015,14500.0
2018-04-02 11:05:00,136.07,136.19,135.91,136.06,14802.0,115.8334,115.9356,115.6972,115.8249,14802.0
2018-04-02 11:10:00,136.06,136.13,135.89,135.93,12822.0,115.8249,115.8845,115.6802,115.7142,12822.0
2018-04-02 11:15:00,135.82,135.99,135.75,135.97,11800.0,115.6206,115.7653,115.561,115.7483,11800.0
2018-04-02 11:20:00,135.96,136.08,135.81,135.85,12300.0,115.7398,115.8419,115.6121,115.6461,12300.0
2018-04-02 11:25:00,135.86,136.09,135.77,136.09,11619.0,115.6546,115.8504,115.578,115.8504,11619.0
2018-04-02 11:30:00,136.09,136.11,135.92,136.03,8300.0,115.8504,115.8674,115.7057,115.7993,8300.0
2018-04-02 11:35:00,136.0,136.05,135.18,135.18,20264.0,115.7738,115.8164,115.0758,115.0758,20264.0
2018-04-02 11:40:00,135.27,135.31,134.87,135.06,14064.0,115.1524,115.1864,114.8119,114.9736,14064.0
2018-04-02 11:45:00,135.03,135.45,134.95,135.32,19129.0,114.9481,115.3056,114.88,115.1949,19129.0
2018-04-02 11:50:00,135.27,135.44,134.86,135.09,10039.0,115.1524,115.2971,114.8034,114.9991,10039.0
2018-04-02 11:55:00,134.97,135.37,134.75,134.75,13319.0,114.897,115.2375,114.7097,114.7097,13319.0
2018-04-02 12:00:00,134.77,134.9,134.42,134.68,15002.0,114.7267,114.8374,114.4288,114.6501,15002.0
2018-04-02 12:05:00,134.56,134.56,134.13,134.3,14176.0,114.548,114.548,114.1819,114.3266,14176.0
2018-04-02 12:10:00,134.23,134.3,133.92,134.1,15499.0,114.267,114.3266,114.0032,114.1564,15499.0
2018-04-02 12:15:00,134.04,134.22,133.89,134.14,8746.0,114.1053,114.2585,113.9776,114.1904,8746.0
2018-04-02 12:20:00,134.13,134.35,134.11,134.33,3072.0,114.1819,114.3692,114.1649,114.3522,3072.0
2018-04-02 12:25:00,134.21,134.33,133.99,134.31,14718.0,114.25,114.3522,114.0627,114.3351,14718.0
2018-04-02 12:30:00,134.24,134.58,134.23,134.38,13915.0,114.2756,114.565,114.267,114.3947,13915.0
2018-04-02 12:35:00,134.47,134.47,134.14,134.14,9133.0,114.4714,114.4714,114.1904,114.1904,9133.0
2018-04-02 12:40:00,134.19,134.3,134.05,134.23,7317.0,114.233,114.3266,114.1138,114.267,7317.0
2018-04-02 12:45:00,134.21,134.24,134.02,134.15,5900.0,114.25,114.2756,114.0883,114.1989,5900.0
2018-04-02 12:50:00,134.07,134.16,133.97,133.98,5200.0,114.1308,114.2075,114.0457,114.0542,5200.0
2018-04-02 12:55:00,134.01,134.02,133.79,133.79,6825.0,114.0798,114.0883,113.8925,113.8925,6825.0
2018-04-02 13:00:00,133.79,133.83,133.44,133.58,12156.0,113.8925,113.9265,113.5945,113.7137,12156.0
2018-04-02 13:05:00,133.52,133.67,133.5,133.53,7355.0,113.6626,113.7903,113.6456,113.6712,7355.0
2018-04-02 13:10:00,133.56,133.88,133.56,133.68,8769.0,113.6967,113.9691,113.6967,113.7988,8769.0
2018-04-02 13:15:00,133.71,134.1,133.67,133.74,20295.0,113.8244,114.1564,113.7903,113.8499,20295.0
2018-04-02 13:20:00,133.69,133.74,133.52,133.52,5256.0,113.8074,113.8499,113.6626,113.6626,5256.0
2018-04-02 13:25:00,133.5,133.5,133.12,133.18,12259.0,113.6456,113.6456,113.3221,113.3732,12259.0
2018-04-02 13:30:00,133.22,133.54,133.22,133.54,15700.0,113.4073,113.6797,113.4073,113.6797,15700.0
2018-04-02 13:35:00,133.57,133.77,133.56,133.68,12254.0,113.7052,113.8755,113.6967,113.7988,12254.0
2018-04-02 13:40:00,133.59,133.72,133.42,133.47,21723.0,113.7222,113.8329,113.5775,113.6201,21723.0
2018-04-02 13:45:00,133.52,133.54,133.31,133.35,10712.0,113.6626,113.6797,113.4839,113.5179,10712.0
2018-04-02 13:50:00,133.44,133.54,133.43,133.44,8255.0,113.5945,113.6797,113.586,113.5945,8255.0
2018-04-02 13:55:00,133.4,133.42,133.17,133.21,7095.0,113.5605,113.5775,113.3647,113.3987,7095.0
2018-04-02 14:00:00,133.16,133.16,132.92,133.03,14699.0,113.3562,113.3562,113.1519,113.2455,14699.0
2018-04-02 14:05:00,133.07,133.37,132.89,133.3,12520.0,113.2796,113.5349,113.1263,113.4754,12520.0
2018-04-02 14:10:00,133.31,133.62,133.21,133.6,16924.0,113.4839,113.7478,113.3987,113.7307,16924.0
2018-04-02 14:15:00,133.65,133.79,133.48,133.58,17100.0,113.7733,113.8925,113.6286,113.7137,17100.0
2018-04-02 14:20:00,133.66,133.84,133.65,133.79,17689.0,113.7818,113.935,113.7733,113.8925,17689.0
2018-04-02 14:25:00,133.78,133.79,133.49,133.54,18920.0,113.884,113.8925,113.6371,113.6797,18920.0
2018-04-02 14:30:00,133.55,133.9,133.45,133.87,30712.0,113.6882,113.9861,113.603,113.9606,30712.0
2018-04-02 14:35:00,133.82,133.85,133.51,133.66,23250.0,113.918,113.9436,113.6541,113.7818,23250.0
2018-04-02 14:40:00,133.66,133.73,133.48,133.66,19020.0,113.7818,113.8414,113.6286,113.7818,19020.0
2018-04-02 14:45:00,133.64,133.85,133.51,133.82,13893.0,113.7648,113.9436,113.6541,113.918,13893.0
2018-04-02 14:50:00,133.82,134.13,133.75,134.11,14862.0,113.918,114.1819,113.8584,114.1649,14862.0
2018-04-02 14:55:00,134.12,134.15,133.97,134.14,16144.0,114.1734,114.1989,114.0457,114.1904,16144.0
2018-04-02 15:00:00,134.14,134.28,134.04,134.2,23545.0,114.1904,114.3096,114.1053,114.2415,23545.0
2018-04-02 15:05:00,134.16,134.27,134.03,134.16,19938.0,114.2075,114.3011,114.0968,114.2075,19938.0
2018-04-02 15:10:00,134.16,134.46,134.09,134.45,18215.0,114.2075,114.4628,114.1479,114.4543,18215.0
2018-04-02 15:15:00,134.46,134.49,134.31,134.46,20153.0,114.4628,114.4884,114.3351,114.4628,20153.0
2018-04-02 15:20:00,134.48,134.55,134.21,134.27,25394.0,114.4799,114.5395,114.25,114.3011,25394.0
2018-04-02 15:25:00,134.28,134.28,134.02,134.09,16688.0,114.3096,114.3096,114.0883,114.1479,16688.0
2018-04-02 15:30:00,134.11,134.26,133.82,133.82,27058.0,114.1649,114.2926,113.918,113.918,27058.0
2018-04-02 15:35:00,133.86,134.18,133.86,133.98,29266.0,113.9521,114.2245,113.9521,114.0542,29266.0
2018-04-02 15:40:00,134.0,134.34,133.91,134.23,32399.0,114.0713,114.3607,113.9946,114.267,32399.0
2018-04-02 15:45:00,134.26,134.64,134.26,134.48,59948.0,114.2926,114.6161,114.2926,114.4799,59948.0
2018-04-02 15:50:00,134.49,135.06,134.49,134.98,41492.0,114.4884,114.9736,114.4884,114.9055,41492.0
2018-04-02 15:55:00,134.98,135.03,134.76,134.89,104621.0,114.9055,114.9481,114.7182,114.8289,104621.0
2018-04-03 09:30:00,135.4,135.5,134.84,135.5,27193.0,115.263,115.3482,114.7863,115.3482,27193.0
2018-04-03 09:35:00,135.44,135.85,135.17,135.84,11100.0,115.2971,115.6461,115.0672,115.6376,11100.0
2018-04-03 09:40:00,135.84,135.84,135.41,135.48,17493.0,115.6376,115.6376,115.2716,115.3311,17493.0
2018-04-03 09:45:00,135.54,135.96,135.49,135.9,18047.0,115.3822,115.7398,115.3397,115.6887,18047.0
2018-04-03 09:50:00,135.89,136.1,135.89,136.0,12095.0,115.6802,115.8589,115.6802,115.7738,12095.0
2018-04-03 09:55:00,136.11,136.25,135.93,136.21,11583.0,115.8674,115.9866,115.7142,115.9526,11583.0
2018-04-03 10:00:00,136.22,136.35,136.01,136.35,22233.0,115.9611,116.0718,115.7823,116.0718,22233.0
2018-04-03 10:05:00,136.31,136.52,136.25,136.48,12505.0,116.0377,116.2165,115.9866,116.1824,12505.0
2018-04-03 10:10:00,136.44,136.44,136.11,136.31,20674.0,116.1484,116.1484,115.8674,116.0377,20674.0
2018-04-03 10:15:00,136.34,136.64,136.24,136.26,11155.0,116.0632,116.3186,115.9781,115.9951,11155.0
2018-04-03 10:20:00,136.24,136.59,136.19,136.46,10025.0,115.9781,116.2761,115.9356,116.1654,10025.0
2018-04-03 10:25:00,136.42,136.62,136.41,136.61,5875.0,116.1313,116.3016,116.1228,116.2931,5875.0
2018-04-03 10:30:00,136.72,136.72,136.47,136.62,9784.0,116.3867,116.3867,116.1739,116.3016,9784.0
2018-04-03 10:35:00,136.6,136.72,136.58,136.66,12566.0,116.2846,116.3867,116.2675,116.3357,12566.0
2018-04-03 10:40:00,136.69,136.92,136.65,136.82,13107.0,116.3612,116.557,116.3271,116.4719,13107.0
2018-04-03 10:45:00,136.89,137.28,136.89,137.25,9922.0,116.5314,116.8634,116.5314,116.8379,9922.0
2018-04-03 10:50:00,137.22,137.25,136.89,136.92,7853.0,116.8124,116.8379,116.5314,116.557,7853.0
2018-04-03 10:55:00,136.94,137.04,136.84,137.01,13499.0,116.574,116.6591,116.4889,116.6336,13499.0
2018-04-03 11:00:00,136.98,137.1,136.96,136.96,12339.0,116.6081,116.7102,116.591,116.591,12339.0
2018-04-03 11:05:00,136.96,137.12,136.94,137.06,9574.0,116.591,116.7272,116.574,116.6762,9574.0
2018-04-03 11:10:00,137.05,137.08,136.77,136.78,7027.0,116.6677,116.6932,116.4293,116.4378,7027.0
2018-04-03 11:15:00,136.82,136.83,136.59,136.69,13069.0,116.4719,116.4804,116.2761,116.3612,13069.0
2018-04-03 11:20:00,136.63,136.68,136.46,136.54,5235.0,116.3101,116.3527,116.1654,116.2335,5235.0
2018-04-03 11:25:00,136.59,136.71,136.34,136.34,14304.0,116.2761,116.3782,116.0632,116.0632,14304.0
2018-04-03 11:30:00,136.32,136.42,136.11,136.13,8607.0,116.0462,116.1313,115.8674,115.8845,8607.0
2018-04-03 11:35:00,136.14,136.16,135.95,136.04,14800.0,115.893,115.91,115.7312,115.8079,14800.0
2018-04-03 11:40:00,136.08,136.3,136.06,136.25,10500.0,115.8419,116.0292,115.8249,115.9866,10500.0
2018-04-03 11:45:00,136.24,136.3,135.99,136.02,10847.0,115.9781,116.0292,115.7653,115.7908,10847.0
2018-04-03 11:50:00,136.02,136.09,135.61,135.75,18015.0,115.7908,115.8504,115.4418,115.561,18015.0
2018-04-03 11:55:00,135.75,135.82,135.66,135.71,12740.0,115.561,115.6206,115.4844,115.5269,12740.0
2018-04-03 12:00:00,135.7,136.0,135.7,136.0,6983.0,115.5184,115.7738,115.5184,115.7738,6983.0
2018-04-03 12:05:00,136.02,136.04,135.96,136.0,10276.0,115.7908,115.8079,115.7398,115.7738,10276.0
2018-04-03 12:10:00,136.0,136.07,135.95,136.0,11735.0,115.7738,115.8334,115.7312,115.7738,11735.0
2018-04-03 12:15:00,136.03,136.1,135.95,136.06,19332.0,115.7993,115.8589,115.7312,115.8249,19332.0
2018-04-03 12:20:00,136.04,136.08,135.77,135.78,11812.0,115.8079,115.8419,115.578,115.5865,11812.0
2018-04-03 12:25:00,135.79,135.95,135.79,135.84,9287.0,115.595,115.7312,115.595,115.6376,9287.0
2018-04-03 12:30:00,135.85,136.0,135.83,135.91,5800.0,115.6461,115.7738,115.6291,115.6972,5800.0
2018-04-03 12:35:00,135.91,135.97,135.8,135.85,7863.0,115.6972,115.7483,115.6036,115.6461,7863.0
2018-04-03 12:40:00,135.91,136.03,135.86,135.94,9202.0,115.6972,115.7993,115.6546,115.7227,9202.0
2018-04-03 12:45:00,135.99,135.99,135.73,135.78,4654.0,115.7653,115.7653,115.544,115.5865,4654.0
2018-04-03 12:50:00,135.81,135.85,135.73,135.73,6327.0,115.6121,115.6461,115.544,115.544,6327.0
2018-04-03 12:55:00,135.73,135.74,135.61,135.65,5680.0,115.544,115.5525,115.4418,115.4759,5680.0
2018-04-03 13:00:00,135.67,135.67,135.5,135.6,10700.0,115.4929,115.4929,115.3482,115.4333,10700.0
2018-04-03 13:05:00,135.6,135.68,135.53,135.56,6689.0,115.4333,115.5014,115.3737,115.3992,6689.0
2018-04-03 13:10:00,135.6,135.65,135.46,135.52,7418.0,115.4333,115.4759,115.3141,115.3652,7418.0
2018-04-03 13:15:00,135.53,135.69,135.48,135.63,7630.0,115.3737,115.5099,115.3311,115.4588,7630.0
2018-04-03 13:20:00,135.66,135.98,135.64,135.98,6200.0,115.4844,115.7568,115.4673,115.7568,6200.0
2018-04-03 13:25:00,135.98,136.12,135.97,136.04,5300.0,115.7568,115.876,115.7483,115.8079,5300.0
2018-04-03 13:30:00,136.09,136.16,136.04,136.11,3119.0,115.8504,115.91,115.8079,115.8674,3119.0
2018-04-03 13:35:00,136.1,136.14,135.93,135.94,6201.0,115.8589,115.893,115.7142,115.7227,6201.0
2018-04-03 13:40:00,135.89,135.98,135.87,135.94,2100.0,115.6802,115.7568,115.6631,115.7227,2100.0
2018-04-03 13:45:00,135.93,136.0,135.8,135.8,3753.0,115.7142,115.7738,115.6036,115.6036,3753.0
2018-04-03 13:50:00,135.77,135.91,135.76,135.86,2800.0,115.578,115.6972,115.5695,115.6546,2800.0
2018-04-03 13:55:00,135.91,136.14,135.91,136.07,8128.0,115.6972,115.893,115.6972,115.8334,8128.0
2018-04-03 14:00:00,136.12,136.16,135.9,135.97,10586.0,115.876,115.91,115.6887,115.7483,10586.0
2018-04-03 14:05:00,135.96,135.96,135.76,135.83,4718.0,115.7398,115.7398,115.5695,115.6291,4718.0
2018-04-03 14:10:00,135.89,135.93,135.81,135.93,3540.0,115.6802,115.7142,115.6121,115.7142,3540.0
2018-04-03 14:15:00,135.83,135.83,135.72,135.78,5100.0,115.6291,115.6291,115.5355,115.5865,5100.0
2018-04-03 14:20:00,135.82,135.89,135.77,135.85,4881.0,115.6206,115.6802,115.578,115.6461,4881.0
2018-04-03 14:25:00,135.84,135.84,135.69,135.75,11867.0,115.6376,115.6376,115.5099,115.561,11867.0
2018-04-03 14:30:00,135.72,135.72,135.37,135.4,22920.0,115.5355,115.5355,115.2375,115.263,22920.0
2018-04-03 14:35:00,135.38,135.52,135.36,135.52,6301.0,115.246,115.3652,115.229,115.3652,6301.0
2018-04-03 14:40:00,135.5,135.54,135.32,135.35,6974.0,115.3482,115.3822,115.1949,115.2205,6974.0
2018-04-03 14:45:00,135.43,135.94,135.35,135.81,22866.0,115.2886,115.7227,115.2205,115.6121,22866.0
2018-04-03 14:50:00,135.82,135.96,135.76,135.86,7935.0,115.6206,115.7398,115.5695,115.6546,7935.0
2018-04-03 14:55:00,135.95,136.25,135.95,136.18,7318.0,115.7312,115.9866,115.7312,115.927,7318.0
2018-04-03 15:00:00,136.17,136.65,136.07,136.58,12285.0,115.9185,116.3271,115.8334,116.2675,12285.0
2018-04-03 15:05:00,136.59,137.01,136.52,136.97,19706.0,116.2761,116.6336,116.2165,116.5995,19706.0
2018-04-03 15:10:00,136.93,137.09,136.63,136.77,35491.0,116.5655,116.7017,116.3101,116.4293,35491.0
2018-04-03 15:15:00,136.73,136.99,136.67,136.92,8079.0,116.3952,116.6166,116.3442,116.557,8079.0
2018-04-03 15:20:00,136.97,137.06,136.78,136.96,12526.0,116.5995,116.6762,116.4378,116.591,12526.0
2018-04-03 15:25:00,137.07,137.23,136.95,137.2,11916.0,116.6847,116.8209,116.5825,116.7953,11916.0
2018-04-03 15:30:00,137.23,137.23,136.86,136.86,23897.0,116.8209,116.8209,116.5059,116.5059,23897.0
2018-04-03 15:35:00,136.85,136.85,136.64,136.69,27318.0,116.4974,116.4974,116.3186,116.3612,27318.0
2018-04-03 15:40:00,136.69,136.89,136.69,136.82,20348.0,116.3612,116.5314,116.3612,116.4719,20348.0
2018-04-03 15:45:00,136.85,137.02,136.69,136.77,28933.0,116.4974,116.6421,116.3612,116.4293,28933.0
2018-04-03 15:50:00,136.75,136.93,136.69,136.76,38345.0,116.4123,116.5655,116.3612,116.4208,38345.0
2018-04-03 15:55:00,136.74,137.06,136.69,136.96,48630.0,116.4038,116.6762,116.3612,116.591,48630.0
2018-04-04 09:30:00,135.02,135.5,134.87,135.49,33347.0,114.9396,115.3482,114.8119,115.3397,33347.0
2018-04-04 09:35:00,135.26,135.33,134.56,134.73,28483.0,115.1439,115.2035,114.548,114.6927,28483.0
2018-04-04 09:40:00,134.75,135.23,134.54,135.08,27951.0,114.7097,115.1183,114.5309,114.9906,27951.0
2018-04-04 09:45:00,135.11,135.11,134.64,134.67,14088.0,115.0162,115.0162,114.6161,114.6416,14088.0
2018-04-04 09:50:00,134.75,135.47,134.66,135.37,20608.0,114.7097,115.3226,114.6331,115.2375,20608.0
2018-04-04 09:55:00,135.55,135.99,135.42,135.84,19358.0,115.3907,115.7653,115.2801,115.6376,19358.0
2018-04-04 10:00:00,135.78,136.01,135.73,136.01,16373.0,115.5865,115.7823,115.544,115.7823,16373.0
2018-04-04 10:05:00,136.01,136.35,135.78,136.07,12168.0,115.7823,116.0718,115.5865,115.8334,12168.0
2018-04-04 10:10:00,136.14,136.18,136.02,136.02,11258.0,115.893,115.927,115.7908,115.7908,11258.0
2018-04-04 10:15:00,136.08,136.09,135.78,135.96,15304.0,115.8419,115.8504,115.5865,115.7398,15304.0
2018-04-04 10:20:00,135.92,136.08,135.85,135.85,8028.0,115.7057,115.8419,115.6461,115.6461,8028.0
2018-04-04 10:25:00,135.84,135.85,135.68,135.68,8745.0,115.6376,115.6461,115.5014,115.5014,8745.0
2018-04-04 10:30:00,135.69,135.88,135.56,135.59,10310.0,115.5099,115.6717,115.3992,115.4248,10310.0
2018-04-04 10:35:00,135.66,136.06,135.65,136.03,6429.0,115.4844,115.8249,115.4759,115.7993,6429.0
2018-04-04 10:40:00,136.09,136.2,136.04,136.18,13338.0,115.8504,115.9441,115.8079,115.927,13338.0
2018-04-04 10:45:00,136.21,136.4,136.2,136.36,9920.0,115.9526,116.1143,115.9441,116.0803,9920.0
2018-04-04 10:50:00,136.34,136.47,136.21,136.24,8097.0,116.0632,116.1739,115.9526,115.9781,8097.0
2018-04-04 10:55:00,136.24,136.56,136.18,136.51,8042.0,115.9781,116.2505,115.927,116.208,8042.0
2018-04-04 11:00:00,136.45,136.45,136.08,136.12,7837.0,116.1569,116.1569,115.8419,115.876,7837.0
2018-04-04 11:05:00,136.14,136.14,135.9,136.04,13601.0,115.893,115.893,115.6887,115.8079,13601.0
2018-04-04 11:10:00,136.05,136.34,136.05,136.12,11508.0,115.8164,116.0632,115.8164,115.876,11508.0
2018-04-04 11:15:00,136.21,136.53,136.19,136.53,8114.0,115.9526,116.225,115.9356,116.225,8114.0
2018-04-04 11:20:00,136.6,136.79,136.6,136.71,11484.0,116.2846,116.4463,116.2846,116.3782,11484.0
2018-04-04 11:25:00,136.68,136.68,136.47,136.5,6894.0,116.3527,116.3527,116.1739,116.1994,6894.0
2018-04-04 11:30:00,136.56,136.75,136.44,136.51,8315.0,116.2505,116.4123,116.1484,116.208,8315.0
2018-04-04 11:35:00,136.42,136.42,136.13,136.28,6481.0,116.1313,116.1313,115.8845,116.0122,6481.0
2018-04-04 11:40:00,136.24,136.24,136.01,136.06,5876.0,115.9781,115.9781,115.7823,115.8249,5876.0
2018-04-04 11:45:00,136.1,136.41,136.1,136.27,7471.0,115.8589,116.1228,115.8589,116.0037,7471.0
2018-04-04 11:50:00,136.29,136.29,136.12,136.17,4102.0,116.0207,116.0207,115.876,115.9185,4102.0
2018-04-04 11:55:00,136.15,136.35,136.13,136.35,2947.0,115.9015,116.0718,115.8845,116.0718,2947.0
2018-04-04 12:00:00,136.33,136.4,136.19,136.32,4096.0,116.0547,116.1143,115.9356,116.0462,4096.0
2018-04-04 12:05:00,136.28,136.6,136.19,136.57,11275.0,116.0122,116.2846,115.9356,116.259,11275.0
2018-04-04 12:10:00,136.52,136.78,136.52,136.69,13437.0,116.2165,116.4378,116.2165,116.3612,13437.0
2018-04-04 12:15:00,136.71,136.75,136.46,136.64,16756.0,116.3782,116.4123,116.1654,116.3186,16756.0
2018-04-04 12:20:00,136.53,136.95,136.53,136.87,17990.0,116.225,116.5825,116.225,116.5144,17990.0
2018-04-04 12:25:00,136.89,136.95,136.8,136.8,13023.0,116.5314,116.5825,116.4548,116.4548,13023.0
2018-04-04 12:30:00,136.85,136.86,136.59,136.75,7170.0,116.4974,116.5059,116.2761,116.4123,7170.0
2018-04-04 12:35:00,136.8,136.93,136.79,136.84,4902.0,116.4548,116.5655,116.4463,116.4889,4902.0
2018-04-04 12:40:00,136.84,136.92,136.71,136.92,4613.0,116.4889,116.557,116.3782,116.557,4613.0
2018-04-04 12:45:00,136.93,137.03,136.73,136.79,5901.0,116.5655,116.6506,116.3952,116.4463,5901.0
2018-04-04 12:50:00,136.79,136.91,136.71,136.9,3721.0,116.4463,116.5485,116.3782,116.54,3721.0
2018-04-04 12:55:00,136.97,137.03,136.94,136.97,5011.0,116.5995,116.6506,116.574,116.5995,5011.0
2018-04-04 13:00:00,136.99,136.99,136.88,136.93,3250.0,116.6166,116.6166,116.5229,116.5655,3250.0
2018-04-04 13:05:00,136.93,137.03,136.93,136.95,6434.0,116.5655,116.6506,116.5655,116.5825,6434.0
2018-04-04 13:10:00,136.92,136.97,136.83,136.91,6616.0,116.557,116.5995,116.4804,116.5485,6616.0
2018-04-04 13:15:00,136.9,136.94,136.8,136.8,3110.0,116.54,116.574,116.4548,116.4548,3110.0
2018-04-04 13:20:00,136.79,136.94,136.71,136.86,9353.0,116.4463,116.574,116.3782,116.5059,9353.0
2018-04-04 13:25:00,136.9,137.0,136.75,137.0,4400.0,116.54,116.6251,116.4123,116.6251,4400.0
2018-04-04 13:30:00,136.98,136.98,136.81,136.84,14638.0,116.6081,116.6081,116.4633,116.4889,14638.0
2018-04-04 13:35:00,136.86,137.07,136.86,136.99,6253.0,116.5059,116.6847,116.5059,116.6166,6253.0
2018-04-04 13:40:00,137.0,137.21,137.0,137.2,4502.0,116.6251,116.8039,116.6251,116.7953,4502.0
2018-04-04 13:45:00,137.18,137.18,136.94,136.97,3833.0,116.7783,116.7783,116.574,116.5995,3833.0
2018-04-04 13:50:00,136.92,137.04,136.88,136.91,4378.0,116.557,116.6591,116.5229,116.5485,4378.0
2018-04-04 13:55:00,136.95,137.1,136.95,137.07,5634.0,116.5825,116.7102,116.5825,116.6847,5634.0
2018-04-04 14:00:00,137.14,137.18,137.05,137.08,2819.0,116.7443,116.7783,116.6677,116.6932,2819.0
2018-04-04 14:05:00,137.06,137.34,137.05,137.33,7508.0,116.6762,116.9145,116.6677,116.906,7508.0
2018-04-04 14:10:00,137.36,137.54,137.35,137.54,7027.0,116.9315,117.0848,116.923,117.0848,7027.0
2018-04-04 14:15:00,137.56,137.76,137.54,137.61,12341.0,117.1018,117.2721,117.0848,117.1444,12341.0
2018-04-04 14:20:00,137.62,137.93,137.62,137.85,19172.0,117.1529,117.4168,117.1529,117.3487,19172.0
2018-04-04 14:25:00,137.87,137.94,137.76,137.94,5832.0,117.3657,117.4253,117.2721,117.4253,5832.0
2018-04-04 14:30:00,137.92,138.08,137.92,137.97,6992.0,117.4083,117.5445,117.4083,117.4508,6992.0
2018-04-04 14:35:00,137.95,137.95,137.64,137.68,7655.0,117.4338,117.4338,117.1699,117.204,7655.0
2018-04-04 14:40:00,137.65,138.19,137.65,138.19,8903.0,117.1784,117.6381,117.1784,117.6381,8903.0
2018-04-04 14:45:00,138.18,138.22,138.08,138.12,5836.0,117.6296,117.6636,117.5445,117.5785,5836.0
2018-04-04 14:50:00,138.17,138.23,138.02,138.02,5579.0,117.6211,117.6722,117.4934,117.4934,5579.0
2018-04-04 14:55:00,137.99,138.14,137.85,138.07,5820.0,117.4679,117.5955,117.3487,117.536,5820.0
2018-04-04 15:00:00,138.08,138.27,138.08,138.17,7501.0,117.5445,117.7062,117.5445,117.6211,7501.0
2018-04-04 15:05:00,138.17,138.28,138.09,138.26,5941.0,117.6211,117.7147,117.553,117.6977,5941.0
2018-04-04 15:10:00,138.25,138.25,138.02,138.02,8039.0,117.6892,117.6892,117.4934,117.4934,8039.0
2018-04-04 15:15:00,138.0,138.04,137.83,137.88,8211.0,117.4764,117.5104,117.3316,117.3742,8211.0
2018-04-04 15:20:00,137.9,138.33,137.9,138.3,12473.0,117.3912,117.7573,117.3912,117.7317,12473.0
2018-04-04 15:25:00,138.28,138.5,138.22,138.37,13951.0,117.7147,117.902,117.6636,117.7913,13951.0
2018-04-04 15:30:00,138.42,138.65,138.34,138.34,19167.0,117.8339,118.0297,117.7658,117.7658,19167.0
2018-04-04 15:35:00,138.36,138.58,138.32,138.58,13766.0,117.7828,117.9701,117.7488,117.9701,13766.0
2018-04-04 15:40:00,138.58,138.58,138.38,138.39,34530.0,117.9701,117.9701,117.7999,117.8084,34530.0
2018-04-04 15:45:00,138.42,138.68,138.39,138.63,45952.0,117.8339,118.0552,117.8084,118.0127,45952.0
2018-04-04 15:50:00,138.64,138.81,138.64,138.72,26555.0,118.0212,118.1659,118.0212,118.0893,26555.0
2018-04-04 15:55:00,138.71,138.78,138.57,138.61,81418.0,118.0808,118.1404,117.9616,117.9956,81418.0
2018-04-05 09:30:00,139.2,139.2,138.45,138.55,25755.0,118.4979,118.4979,117.8594,117.9446,25755.0
2018-04-05 09:35:00,138.61,138.61,138.14,138.21,11225.0,117.9956,117.9956,117.5955,117.6551,11225.0
2018-04-05 09:40:00,138.28,138.45,138.1,138.1,6616.0,117.7147,117.8594,117.5615,117.5615,6616.0
2018-04-05 09:45:00,138.15,138.36,138.05,138.29,13350.0,117.6041,117.7828,117.5189,117.7232,13350.0
2018-04-05 09:50:00,138.34,138.6,138.26,138.52,7355.0,117.7658,117.9871,117.6977,117.919,7355.0
2018-04-05 09:55:00,138.53,138.73,138.42,138.73,8994.0,117.9275,118.0978,117.8339,118.0978,8994.0
2018-04-05 10:00:00,138.76,138.76,138.57,138.69,9254.0,118.1233,118.1233,117.9616,118.0637,9254.0
2018-04-05 10:05:00,138.73,138.83,138.54,138.68,16131.0,118.0978,118.1829,117.9361,118.0552,16131.0
2018-04-05 10:10:00,138.72,138.9,138.68,138.84,11300.0,118.0893,118.2425,118.0552,118.1914,11300.0
2018-04-05 10:15:00,138.84,138.98,138.81,138.88,16133.0,118.1914,118.3106,118.1659,118.2255,16133.0
2018-04-05 10:20:00,138.92,139.01,138.85,138.9,5816.0,118.2595,118.3362,118.2,118.2425,5816.0
2018-04-05 10:25:00,138.88,139.0,138.81,138.94,8363.0,118.2255,118.3276,118.1659,118.2766,8363.0
2018-04-05 10:30:00,138.94,139.04,138.86,138.88,13920.0,118.2766,118.3617,118.2085,118.2255,13920.0
2018-04-05 10:35:00,138.92,138.93,138.7,138.79,19762.0,118.2595,118.2681,118.0723,118.1489,19762.0
2018-04-05 10:40:00,138.72,138.9,138.64,138.82,12304.0,118.0893,118.2425,118.0212,118.1744,12304.0
2018-04-05 10:45:00,138.87,138.89,138.58,138.65,11730.0,118.217,118.234,117.9701,118.0297,11730.0
2018-04-05 10:50:00,138.68,138.76,138.65,138.76,12520.0,118.0552,118.1233,118.0297,118.1233,12520.0
2018-04-05 10:55:00,138.78,138.94,138.78,138.85,13480.0,118.1404,118.2766,118.1404,118.2,13480.0
2018-04-05 11:00:00,138.85,139.01,138.84,138.92,24783.0,118.2,118.3362,118.1914,118.2595,24783.0
2018-04-05 11:05:00,138.94,139.3,138.94,139.19,3735.0,118.2766,118.583,118.2766,118.4894,3735.0
2018-04-05 11:10:00,139.25,139.39,139.16,139.31,3746.0,118.5405,118.6596,118.4638,118.5915,3746.0
2018-04-05 11:15:00,139.37,139.46,139.37,139.45,6834.0,118.6426,118.7192,118.6426,118.7107,6834.0
2018-04-05 11:20:00,139.42,139.62,139.42,139.62,7722.0,118.6852,118.8554,118.6852,118.8554,7722.0
2018-04-05 11:25:00,139.6,139.75,139.6,139.75,3600.0,118.8384,118.9661,118.8384,118.9661,3600.0
2018-04-05 11:30:00,139.7,139.85,139.7,139.85,5730.0,118.9235,119.0512,118.9235,119.0512,5730.0
2018-04-05 11:35:00,139.85,139.86,139.58,139.61,16234.0,119.0512,119.0597,118.8214,118.8469,16234.0
2018-04-05 11:40:00,139.57,139.64,139.55,139.59,5100.0,118.8129,118.8725,118.7958,118.8299,5100.0
2018-04-05 11:45:00,139.63,139.66,139.54,139.59,3545.0,118.8639,118.8895,118.7873,118.8299,3545.0
2018-04-05 11:50:00,139.63,139.8,139.55,139.76,6461.0,118.8639,119.0087,118.7958,118.9746,6461.0
2018-04-05 11:55:00,139.75,139.81,139.56,139.7,4857.0,118.9661,119.0172,118.8044,118.9235,4857.0
2018-04-05 12:00:00,139.77,140.03,139.77,139.89,8057.0,118.9831,119.2045,118.9831,119.0853,8057.0
2018-04-05 12:05:00,139.87,139.92,139.79,139.92,3331.0,119.0683,119.1108,119.0002,119.1108,3331.0
2018-04-05 12:10:00,139.94,139.97,139.86,139.95,4448.0,119.1278,119.1534,119.0597,119.1364,4448.0
2018-04-05 12:15:00,139.91,139.91,139.58,139.66,7517.0,119.1023,119.1023,118.8214,118.8895,7517.0
2018-04-05 12:20:00,139.67,139.7,139.56,139.57,5489.0,118.898,118.9235,118.8044,118.8129,5489.0
2018-04-05 12:25:00,139.61,139.74,139.59,139.71,2400.0,118.8469,118.9576,118.8299,118.932,2400.0
2018-04-05 12:30:00,139.75,139.75,139.37,139.46,6875.0,118.9661,118.9661,118.6426,118.7192,6875.0
2018-04-05 12:35:00,139.44,139.55,139.43,139.55,4200.0,118.7022,118.7958,118.6937,118.7958,4200.0
2018-04-05 12:40:00,139.54,139.58,139.39,139.41,5010.0,118.7873,118.8214,118.6596,118.6767,5010.0
2018-04-05 12:45:00,139.37,139.53,139.32,139.49,5520.0,118.6426,118.7788,118.6001,118.7448,5520.0
2018-04-05 12:50:00,139.53,139.57,139.48,139.51,2800.0,118.7788,118.8129,118.7363,118.7618,2800.0
2018-04-05 12:55:00,139.54,139.69,139.53,139.57,4875.0,118.7873,118.915,118.7788,118.8129,4875.0
2018-04-05 13:00:00,139.59,139.68,139.59,139.63,3887.0,118.8299,118.9065,118.8299,118.8639,3887.0
2018-04-05 13:05:00,139.63,139.63,139.48,139.48,4291.0,118.8639,118.8639,118.7363,118.7363,4291.0
2018-04-05 13:10:00,139.46,139.46,139.21,139.25,3800.0,118.7192,118.7192,118.5064,118.5405,3800.0
2018-04-05 13:15:00,139.24,139.24,139.09,139.15,7399.0,118.5319,118.5319,118.4043,118.4553,7399.0
2018-04-05 13:20:00,139.09,139.15,138.8,138.85,13692.0,118.4043,118.4553,118.1574,118.2,13692.0
2018-04-05 13:25:00,138.83,138.95,138.8,138.95,7005.0,118.1829,118.2851,118.1574,118.2851,7005.0
2018-04-05 13:30:00,138.91,139.09,138.86,138.99,7119.0,118.251,118.4043,118.2085,118.3191,7119.0
2018-04-05 13:35:00,138.99,139.03,138.84,138.85,18882.0,118.3191,118.3532,118.1914,118.2,18882.0
2018-04-05 13:40:00,138.88,138.91,138.65,138.74,26899.0,118.2255,118.251,118.0297,118.1063,26899.0
2018-04-05 13:45:00,138.74,139.07,138.73,139.07,14075.0,118.1063,118.3872,118.0978,118.3872,14075.0
2018-04-05 13:50:00,139.04,139.24,139.04,139.24,2700.0,118.3617,118.5319,118.3617,118.5319,2700.0
2018-04-05 13:55:00,139.21,139.22,138.99,139.02,5125.0,118.5064,118.5149,118.3191,118.3447,5125.0
2018-04-05 14:00:00,139.05,139.21,138.98,139.12,5744.0,118.3702,118.5064,118.3106,118.4298,5744.0
2018-04-05 14:05:00,139.11,139.2,138.96,138.96,4468.0,118.4213,118.4979,118.2936,118.2936,4468.0
2018-04-05 14:10:00,138.93,139.12,138.91,139.03,6895.0,118.2681,118.4298,118.251,118.3532,6895.0
2018-04-05 14:15:00,139.02,139.23,139.02,139.21,7400.0,118.3447,118.5234,118.3447,118.5064,7400.0
2018-04-05 14:20:00,139.19,139.23,139.09,139.12,3500.0,118.4894,118.5234,118.4043,118.4298,3500.0
2018-04-05 14:25:00,139.1,139.14,139.03,139.06,3794.0,118.4128,118.4468,118.3532,118.3787,3794.0
2018-04-05 14:30:00,139.08,139.49,139.08,139.45,6056.0,118.3957,118.7448,118.3957,118.7107,6056.0
2018-04-05 14:35:00,139.44,139.46,139.38,139.38,3100.0,118.7022,118.7192,118.6511,118.6511,3100.0
2018-04-05 14:40:00,139.45,139.57,139.36,139.52,5558.0,118.7107,118.8129,118.6341,118.7703,5558.0
2018-04-05 14:45:00,139.54,139.65,139.54,139.54,4489.0,118.7873,118.881,118.7873,118.7873,4489.0
2018-04-05 14:50:00,139.57,139.58,139.5,139.57,5412.0,118.8129,118.8214,118.7533,118.8129,5412.0
2018-04-05 14:55:00,139.55,139.72,139.55,139.68,5843.0,118.7958,118.9406,118.7958,118.9065,5843.0
2018-04-05 15:00:00,139.69,139.74,139.5,139.53,7800.0,118.915,118.9576,118.7533,118.7788,7800.0
2018-04-05 15:05:00,139.56,139.87,139.55,139.8,6622.0,118.8044,119.0683,118.7958,119.0087,6622.0
2018-04-05 15:10:00,139.81,139.88,139.75,139.76,10984.0,119.0172,119.0768,118.9661,118.9746,10984.0
2018-04-05 15:15:00,139.77,139.83,139.69,139.8,6240.0,118.9831,119.0342,118.915,119.0087,6240.0
2018-04-05 15:20:00,139.81,139.94,139.81,139.83,9422.0,119.0172,119.1278,119.0172,119.0342,9422.0
2018-04-05 15:25:00,139.81,139.83,139.68,139.72,6889.0,119.0172,119.0342,118.9065,118.9406,6889.0
2018-04-05 15:30:00,139.7,139.72,139.28,139.31,10074.0,118.9235,118.9406,118.566,118.5915,10074.0
2018-04-05 15:35:00,139.33,139.37,139.07,139.13,19881.0,118.6086,118.6426,118.3872,118.4383,19881.0
2018-04-05 15:40:00,139.12,139.39,139.11,139.33,19554.0,118.4298,118.6596,118.4213,118.6086,19554.0
2018-04-05 15:45:00,139.38,139.54,139.36,139.52,27074.0,118.6511,118.7873,118.6341,118.7703,27074.0
2018-04-05 15:50:00,139.53,139.64,139.36,139.56,38648.0,118.7788,118.8725,118.6341,118.8044,38648.0
2018-04-05 15:55:00,139.54,139.54,139.27,139.29,74730.0,118.7873,118.7873,118.5575,118.5745,74730.0
2018-04-06 09:30:00,138.55,138.64,138.19,138.38,39168.0,117.9446,118.0212,117.6381,117.7999,39168.0
2018-04-06 09:35:00,138.31,138.6,138.13,138.6,7564.0,117.7403,117.9871,117.587,117.9871,7564.0
2018-04-06 09:40:00,138.53,138.8,138.52,138.75,12655.0,117.9275,118.1574,117.919,118.1148,12655.0
2018-04-06 09:45:00,138.74,138.88,138.58,138.68,18982.0,118.1063,118.2255,117.9701,118.0552,18982.0
2018-04-06 09:50:00,138.68,139.07,138.68,138.94,21932.0,118.0552,118.3872,118.0552,118.2766,21932.0
2018-04-06 09:55:00,138.88,138.93,138.75,138.84,6502.0,118.2255,118.2681,118.1148,118.1914,6502.0
2018-04-06 10:00:00,138.9,139.19,138.84,139.16,17338.0,118.2425,118.4894,118.1914,118.4638,17338.0
2018-04-06 10:05:00,139.15,139.18,139.03,139.11,11838.0,118.4553,118.4809,118.3532,118.4213,11838.0
2018-04-06 10:10:00,139.05,139.28,139.05,139.15,17246.0,118.3702,118.566,118.3702,118.4553,17246.0
2018-04-06 10:15:00,139.2,139.27,139.06,139.27,5525.0,118.4979,118.5575,118.3787,118.5575,5525.0
2018-04-06 10:20:00,139.29,139.49,139.29,139.29,5961.0,118.5745,118.7448,118.5745,118.5745,5961.0
2018-04-06 10:25:00,139.32,139.54,139.25,139.28,7211.0,118.6001,118.7873,118.5405,118.566,7211.0
2018-04-06 10:30:00,139.27,139.36,139.03,139.04,5394.0,118.5575,118.6341,118.3532,118.3617,5394.0
2018-04-06 10:35:00,139.0,139.09,138.79,138.79,11305.0,118.3276,118.4043,118.1489,118.1489,11305.0
2018-04-06 10:40:00,138.78,138.79,138.38,138.43,14490.0,118.1404,118.1489,117.7999,117.8424,14490.0
2018-04-06 10:45:00,138.42,138.57,138.2,138.57,53077.0,117.8339,117.9616,117.6466,117.9616,53077.0
2018-04-06 10:50:00,138.58,138.69,138.4,138.61,30092.0,117.9701,118.0637,117.8169,117.9956,30092.0
2018-04-06 10:55:00,138.65,138.77,138.39,138.49,14423.0,118.0297,118.1318,117.8084,117.8935,14423.0
2018-04-06 11:00:00,138.5,138.54,138.22,138.31,35711.0,117.902,117.9361,117.6636,117.7403,35711.0
2018-04-06 11:05:00,138.33,138.61,138.27,138.61,31595.0,117.7573,117.9956,117.7062,117.9956,31595.0
2018-04-06 11:10:00,138.51,138.65,138.47,138.55,9537.0,117.9105,118.0297,117.8765,117.9446,9537.0
2018-04-06 11:15:00,138.51,138.6,138.38,138.6,12412.0,117.9105,117.9871,117.7999,117.9871,12412.0
2018-04-06 11:20:00,138.61,138.81,138.38,138.45,20399.0,117.9956,118.1659,117.7999,117.8594,20399.0
2018-04-06 11:25:00,138.42,138.73,138.42,138.6,8804.0,117.8339,118.0978,117.8339,117.9871,8804.0
2018-04-06 11:30:00,138.64,138.92,138.63,138.92,9884.0,118.0212,118.2595,118.0127,118.2595,9884.0
2018-04-06 11:35:00,138.87,138.98,138.72,138.98,5981.0,118.217,118.3106,118.0893,118.3106,5981.0
2018-04-06 11:40:00,138.99,139.0,138.84,138.93,6303.0,118.3191,118.3276,118.1914,118.2681,6303.0
2018-04-06 11:45:00,138.85,138.9,138.61,138.67,8919.0,118.2,118.2425,117.9956,118.0467,8919.0
2018-04-06 11:50:00,138.62,138.85,138.58,138.85,6899.0,118.0042,118.2,117.9701,118.2,6899.0
2018-04-06 11:55:00,138.93,139.02,138.88,138.9,17385.0,118.2681,118.3447,118.2255,118.2425,17385.0
2018-04-06 12:00:00,138.86,138.9,138.55,138.55,7086.0,118.2085,118.2425,117.9446,117.9446,7086.0
2018-04-06 12:05:00,138.58,138.76,138.54,138.71,8960.0,117.9701,118.1233,117.9361,118.0808,8960.0
2018-04-06 12:10:00,138.69,138.69,138.43,138.43,7036.0,118.0637,118.0637,117.8424,117.8424,7036.0
2018-04-06 12:15:00,138.48,138.59,138.42,138.44,6891.0,117.885,117.9786,117.8339,117.8509,6891.0
2018-04-06 12:20:00,138.41,138.45,138.27,138.37,10617.0,117.8254,117.8594,117.7062,117.7913,10617.0
2018-04-06 12:25:00,138.4,138.5,138.32,138.43,12286.0,117.8169,117.902,117.7488,117.8424,12286.0
2018-04-06 12:30:00,138.42,138.59,138.4,138.53,7465.0,117.8339,117.9786,117.8169,117.9275,7465.0
2018-04-06 12:35:00,138.55,138.79,138.52,138.79,7880.0,117.9446,118.1489,117.919,118.1489,7880.0
2018-04-06 12:40:00,138.8,139.06,138.78,138.87,6920.0,118.1574,118.3787,118.1404,118.217,6920.0
2018-04-06 12:45:00,138.83,138.88,138.7,138.83,5860.0,118.1829,118.2255,118.0723,118.1829,5860.0
2018-04-06 12:50:00,138.85,139.08,138.7,139.03,6621.0,118.2,118.3957,118.0723,118.3532,6621.0
2018-04-06 12:55:00,139.0,139.16,138.97,139.05,6400.0,118.3276,118.4638,118.3021,118.3702,6400.0
2018-04-06 13:00:00,139.01,139.01,138.76,138.84,6827.0,118.3362,118.3362,118.1233,118.1914,6827.0
2018-04-06 13:05:00,138.84,138.85,138.65,138.7,7510.0,118.1914,118.2,118.0297,118.0723,7510.0
2018-04-06 13:10:00,138.61,138.72,138.49,138.58,13794.0,117.9956,118.0893,117.8935,117.9701,13794.0
2018-04-06 13:15:00,138.64,138.77,138.48,138.74,4157.0,118.0212,118.1318,117.885,118.1063,4157.0
2018-04-06 13:20:00,138.72,138.75,138.52,138.54,4287.0,118.0893,118.1148,117.919,117.9361,4287.0
2018-04-06 13:25:00,138.64,138.86,138.64,138.77,4200.0,118.0212,118.2085,118.0212,118.1318,4200.0
2018-04-06 13:30:00,138.75,138.89,138.56,138.56,5311.0,118.1148,118.234,117.9531,117.9531,5311.0
2018-04-06 13:35:00,138.54,138.71,138.39,138.42,7700.0,117.9361,118.0808,117.8084,117.8339,7700.0
2018-04-06 13:40:00,138.45,138.53,138.4,138.53,32260.0,117.8594,117.9275,117.8169,117.9275,32260.0
2018-04-06 13:45:00,138.51,138.6,138.34,138.43,21200.0,117.9105,117.9871,117.7658,117.8424,21200.0
2018-04-06 13:50:00,138.44,138.49,138.0,138.0,21783.0,117.8509,117.8935,117.4764,117.4764,21783.0
2018-04-06 13:55:00,138.05,138.16,137.85,137.87,9393.0,117.5189,117.6126,117.3487,117.3657,9393.0
2018-04-06 14:00:00,137.81,137.93,137.6,137.6,13562.0,117.3146,117.4168,117.1359,117.1359,13562.0
2018-04-06 14:05:00,137.62,137.64,137.33,137.4,10878.0,117.1529,117.1699,116.906,116.9656,10878.0
2018-04-06 14:10:00,137.43,137.56,137.4,137.42,12537.0,116.9911,117.1018,116.9656,116.9826,12537.0
2018-04-06 14:15:00,137.38,137.48,137.29,137.31,9865.0,116.9486,117.0337,116.872,116.889,9865.0
2018-04-06 14:20:00,137.36,137.53,137.34,137.39,12634.0,116.9315,117.0763,116.9145,116.9571,12634.0
2018-04-06 14:25:00,137.39,137.42,137.1,137.13,17707.0,116.9571,116.9826,116.7102,116.7358,17707.0
2018-04-06 14:30:00,137.12,137.21,136.86,136.94,15338.0,116.7272,116.8039,116.5059,116.574,15338.0
2018-04-06 14:35:00,136.92,137.01,136.76,136.82,12196.0,116.557,116.6336,116.4208,116.4719,12196.0
2018-04-06 14:40:00,136.84,137.07,136.68,136.89,13818.0,116.4889,116.6847,116.3527,116.5314,13818.0
2018-04-06 14:45:00,136.93,136.93,136.68,136.79,8967.0,116.5655,116.5655,116.3527,116.4463,8967.0
2018-04-06 14:50:00,136.75,136.84,136.53,136.8,14604.0,116.4123,116.4889,116.225,116.4548,14604.0
2018-04-06 14:55:00,136.78,136.78,136.51,136.63,9749.0,116.4378,116.4378,116.208,116.3101,9749.0
2018-04-06 15:00:00,136.66,136.84,136.53,136.53,18948.0,116.3357,116.4889,116.225,116.225,18948.0
2018-04-06 15:05:00,136.53,136.71,136.43,136.7,13602.0,116.225,116.3782,116.1399,116.3697,13602.0
2018-04-06 15:10:00,136.68,137.03,136.66,137.03,17337.0,116.3527,116.6506,116.3357,116.6506,17337.0
2018-04-06 15:15:00,136.97,137.02,136.75,136.75,13034.0,116.5995,116.6421,116.4123,116.4123,13034.0
2018-04-06 15:20:00,136.74,136.95,136.7,136.75,19010.0,116.4038,116.5825,116.3697,116.4123,19010.0
2018-04-06 15:25:00,136.72,136.82,136.62,136.68,27807.0,116.3867,116.4719,116.3016,116.3527,27807.0
2018-04-06 15:30:00,136.65,136.89,136.53,136.79,19266.0,116.3271,116.5314,116.225,116.4463,19266.0
2018-04-06 15:35:00,136.81,137.15,136.74,137.12,38448.0,116.4633,116.7528,116.4038,116.7272,38448.0
2018-04-06 15:40:00,137.1,137.3,137.09,137.21,43401.0,116.7102,116.8805,116.7017,116.8039,43401.0
2018-04-06 15:45:00,137.14,137.26,136.92,136.96,51289.0,116.7443,116.8464,116.557,116.591,51289.0
2018-04-06 15:50:00,136.97,137.54,136.95,137.33,45578.0,116.5995,117.0848,116.5825,116.906,45578.0
2018-04-06 15:55:00,137.3,137.5,137.19,137.23,45875.0,116.8805,117.0507,116.7868,116.8209,45875.0
2018-04-09 09:30:00,137.76,138.04,136.86,137.21,35039.0,117.2721,117.5104,116.5059,116.8039,35039.0
2018-04-09 09:35:00,137.33,137.44,136.94,136.94,6750.0,116.906,116.9996,116.574,116.574,6750.0
2018-04-09 09:40:00,137.05,137.05,136.69,136.8,9338.0,116.6677,116.6677,116.3612,116.4548,9338.0
2018-04-09 09:45:00,136.85,136.85,136.48,136.48,5116.0,116.4974,116.4974,116.1824,116.1824,5116.0
2018-04-09 09:50:00,136.47,136.92,136.47,136.85,6232.0,116.1739,116.557,116.1739,116.4974,6232.0
2018-04-09 09:55:00,136.89,137.25,136.85,137.13,7516.0,116.5314,116.8379,116.4974,116.7358,7516.0
2018-04-09 10:00:00,137.15,137.3,137.08,137.08,8037.0,116.7528,116.8805,116.6932,116.6932,8037.0
2018-04-09 10:05:00,137.11,137.18,136.61,136.62,15846.0,116.7187,116.7783,116.2931,116.3016,15846.0
2018-04-09 10:10:00,136.66,136.94,136.6,136.69,8145.0,116.3357,116.574,116.2846,116.3612,8145.0
2018-04-09 10:15:00,136.78,136.99,136.68,136.72,8750.0,116.4378,116.6166,116.3527,116.3867,8750.0
2018-04-09 10:20:00,136.69,137.17,136.63,137.09,5352.0,116.3612,116.7698,116.3101,116.7017,5352.0
2018-04-09 10:25:00,137.07,137.36,137.07,137.26,3761.0,116.6847,116.9315,116.6847,116.8464,3761.0
2018-04-09 10:30:00,137.23,137.74,137.22,137.54,11565.0,116.8209,117.255,116.8124,117.0848,11565.0
2018-04-09 10:35:00,137.56,137.6,137.4,137.41,5195.0,117.1018,117.1359,116.9656,116.9741,5195.0
2018-04-09 10:40:00,137.38,137.39,137.13,137.29,7702.0,116.9486,116.9571,116.7358,116.872,7702.0
2018-04-09 10:45:00,137.28,137.39,137.17,137.22,7609.0,116.8634,116.9571,116.7698,116.8124,7609.0
2018-04-09 10:50:00,137.32,137.64,137.28,137.57,5297.0,116.8975,117.1699,116.8634,117.1103,5297.0
2018-04-09 10:55:00,137.54,137.62,137.36,137.36,5469.0,117.0848,117.1529,116.9315,116.9315,5469.0
2018-04-09 11:00:00,137.41,137.5,137.23,137.5,6991.0,116.9741,117.0507,116.8209,117.0507,6991.0
2018-04-09 11:05:00,137.49,137.64,137.44,137.64,5000.0,117.0422,117.1699,116.9996,117.1699,5000.0
2018-04-09 11:10:00,137.66,137.77,137.61,137.76,7512.0,117.1869,117.2806,117.1444,117.2721,7512.0
2018-04-09 11:15:00,137.79,137.92,137.69,137.75,25766.0,117.2976,117.4083,117.2125,117.2635,25766.0
2018-04-09 11:20:00,137.72,137.9,137.52,137.58,25266.0,117.238,117.3912,117.0678,117.1188,25266.0
2018-04-09 11:25:00,137.61,137.68,137.5,137.52,5324.0,117.1444,117.204,117.0507,117.0678,5324.0
2018-04-09 11:30:00,137.58,137.82,137.53,137.71,8989.0,117.1188,117.3231,117.0763,117.2295,8989.0
2018-04-09 11:35:00,137.77,137.85,137.72,137.72,5070.0,117.2806,117.3487,117.238,117.238,5070.0
2018-04-09 11:40:00,137.75,137.97,137.72,137.96,4600.0,117.2635,117.4508,117.238,117.4423,4600.0
2018-04-09 11:45:00,138.0,138.17,138.0,138.1,4413.0,117.4764,117.6211,117.4764,117.5615,4413.0
2018-04-09 11:50:00,138.07,138.09,137.87,137.92,4850.0,117.536,117.553,117.3657,117.4083,4850.0
2018-04-09 11:55:00,137.87,137.87,137.7,137.83,4800.0,117.3657,117.3657,117.221,117.3316,4800.0
2018-04-09 12:00:00,137.94,137.97,137.79,137.97,7200.0,117.4253,117.4508,117.2976,117.4508,7200.0
2018-04-09 12:05:00,137.97,138.1,137.93,138.06,4634.0,117.4508,117.5615,117.4168,117.5274,4634.0
2018-04-09 12:10:00,138.02,138.16,137.97,138.09,4573.0,117.4934,117.6126,117.4508,117.553,4573.0
2018-04-09 12:15:00,138.05,138.11,137.88,137.93,6769.0,117.5189,117.57,117.3742,117.4168,6769.0
2018-04-09 12:20:00,137.9,138.07,137.88,138.07,5346.0,117.3912,117.536,117.3742,117.536,5346.0
2018-04-09 12:25:00,138.06,138.28,138.06,138.22,4531.0,117.5274,117.7147,117.5274,117.6636,4531.0
2018-04-09 12:30:00,138.22,138.25,138.04,138.07,6033.0,117.6636,117.6892,117.5104,117.536,6033.0
2018-04-09 12:35:00,138.07,138.22,138.07,138.15,13412.0,117.536,117.6636,117.536,117.6041,13412.0
2018-04-09 12:40:00,138.08,138.1,137.99,138.04,5110.0,117.5445,117.5615,117.4679,117.5104,5110.0
2018-04-09 12:45:00,138.06,138.25,138.06,138.23,4235.0,117.5274,117.6892,117.5274,117.6722,4235.0
2018-04-09 12:50:00,138.26,138.35,138.23,138.31,12895.0,117.6977,117.7743,117.6722,117.7403,12895.0
2018-04-09 12:55:00,138.3,138.37,138.18,138.26,4769.0,117.7317,117.7913,117.6296,117.6977,4769.0
2018-04-09 13:00:00,138.29,138.48,138.27,138.44,4594.0,117.7232,117.885,117.7062,117.8509,4594.0
2018-04-09 13:05:00,138.49,138.57,138.42,138.48,5733.0,117.8935,117.9616,117.8339,117.885,5733.0
2018-04-09 13:10:00,138.5,138.61,138.45,138.56,4900.0,117.902,117.9956,117.8594,117.9531,4900.0
2018-04-09 13:15:00,138.57,138.73,138.57,138.71,4400.0,117.9616,118.0978,117.9616,118.0808,4400.0
2018-04-09 13:20:00,138.65,138.7,138.59,138.62,2500.0,118.0297,118.0723,117.9786,118.0042,2500.0
2018-04-09 13:25:00,138.66,138.7,138.56,138.63,2876.0,118.0382,118.0723,117.9531,118.0127,2876.0
2018-04-09 13:30:00,138.63,138.68,138.61,138.64,2223.0,118.0127,118.0552,117.9956,118.0212,2223.0
2018-04-09 13:35:00,138.62,138.63,138.5,138.63,8846.0,118.0042,118.0127,117.902,118.0127,8846.0
2018-04-09 13:40:00,138.64,138.64,138.5,138.56,3700.0,118.0212,118.0212,117.902,117.9531,3700.0
2018-04-09 13:45:00,138.57,138.81,138.56,138.79,4203.0,117.9616,118.1659,117.9531,118.1489,4203.0
2018-04-09 13:50:00,138.81,139.05,138.78,139.0,9442.0,118.1659,118.3702,118.1404,118.3276,9442.0
2018-04-09 13:55:00,139.03,139.12,139.0,139.05,5432.0,118.3532,118.4298,118.3276,118.3702,5432.0
2018-04-09 14:00:00,139.04,139.04,138.76,138.79,5816.0,118.3617,118.3617,118.1233,118.1489,5816.0
2018-04-09 14:05:00,138.75,138.75,138.57,138.59,6928.0,118.1148,118.1148,117.9616,117.9786,6928.0
2018-04-09 14:10:00,138.55,138.58,138.48,138.55,4270.0,117.9446,117.9701,117.885,117.9446,4270.0
2018-04-09 14:15:00,138.55,138.57,138.44,138.56,7803.0,117.9446,117.9616,117.8509,117.9531,7803.0
2018-04-09 14:20:00,138.57,138.57,138.34,138.55,13898.0,117.9616,117.9616,117.7658,117.9446,13898.0
2018-04-09 14:25:00,138.52,138.63,138.47,138.52,14687.0,117.919,118.0127,117.8765,117.919,14687.0
2018-04-09 14:30:00,138.49,138.67,138.41,138.63,10901.0,117.8935,118.0467,117.8254,118.0127,10901.0
2018-04-09 14:35:00,138.6,138.6,138.4,138.56,5944.0,117.9871,117.9871,117.8169,117.9531,5944.0
2018-04-09 14:40:00,138.59,138.61,138.36,138.39,3802.0,117.9786,117.9956,117.7828,117.8084,3802.0
2018-04-09 14:45:00,138.41,138.57,138.37,138.5,6612.0,117.8254,117.9616,117.7913,117.902,6612.0
2018-04-09 14:50:00,138.55,138.7,138.54,138.68,5364.0,117.9446,118.0723,117.9361,118.0552,5364.0
2018-04-09 14:55:00,138.67,138.72,138.63,138.72,3962.0,118.0467,118.0893,118.0127,118.0893,3962.0
2018-04-09 15:00:00,138.72,138.73,138.53,138.73,5422.0,118.0893,118.0978,117.9275,118.0978,5422.0
2018-04-09 15:05:00,138.75,138.87,138.7,138.8,8666.0,118.1148,118.217,118.0723,118.1574,8666.0
2018-04-09 15:10:00,138.83,138.86,138.69,138.69,9778.0,118.1829,118.2085,118.0637,118.0637,9778.0
2018-04-09 15:15:00,138.66,138.66,138.35,138.35,7304.0,118.0382,118.0382,117.7743,117.7743,7304.0
2018-04-09 15:20:00,138.36,138.39,138.19,138.34,7055.0,117.7828,117.8084,117.6381,117.7658,7055.0
2018-04-09 15:25:00,138.34,138.42,138.25,138.4,10509.0,117.7658,117.8339,117.6892,117.8169,10509.0
2018-04-09 15:30:00,138.38,138.52,138.23,138.3,14024.0,117.7999,117.919,117.6722,117.7317,14024.0
2018-04-09 15:35:00,138.36,138.42,138.23,138.23,19716.0,117.7828,117.8339,117.6722,117.6722,19716.0
2018-04-09 15:40:00,138.24,138.24,137.98,138.17,22443.0,117.6807,117.6807,117.4593,117.6211,22443.0
2018-04-09 15:45:00,138.16,138.23,137.84,137.86,23347.0,117.6126,117.6722,117.3402,117.3572,23347.0
2018-04-09 15:50:00,137.83,137.88,137.64,137.64,28773.0,117.3316,117.3742,117.1699,117.1699,28773.0
2018-04-09 15:55:00,137.66,137.69,137.15,137.23,82802.0,117.1869,117.2125,116.7528,116.8209,82802.0
2018-04-10 09:30:00,138.7,139.26,138.33,138.38,17158.0,118.0723,118.549,117.7573,117.7999,17158.0
2018-04-10 09:35:00,138.35,138.51,138.14,138.44,16538.0,117.7743,117.9105,117.5955,117.8509,16538.0
2018-04-10 09:40:00,138.48,138.53,138.19,138.19,5400.0,117.885,117.9275,117.6381,117.6381,5400.0
2018-04-10 09:45:00,138.19,138.28,138.09,138.19,8596.0,117.6381,117.7147,117.553,117.6381,8596.0
2018-04-10 09:50:00,138.23,138.31,137.99,137.99,10149.0,117.6722,117.7403,117.4679,117.4679,10149.0
2018-04-10 09:55:00,138.03,138.17,137.77,137.91,7850.0,117.5019,117.6211,117.2806,117.3997,7850.0
2018-04-10 10:00:00,137.86,137.94,137.58,137.78,6600.0,117.3572,117.4253,117.1188,117.2891,6600.0
2018-04-10 10:05:00,137.76,138.06,137.66,138.03,4750.0,117.2721,117.5274,117.1869,117.5019,4750.0
2018-04-10 10:10:00,137.98,138.42,137.98,138.21,6057.0,117.4593,117.8339,117.4593,117.6551,6057.0
2018-04-10 10:15:00,138.23,138.29,138.12,138.2,15844.0,117.6722,117.7232,117.5785,117.6466,15844.0
2018-04-10 10:20:00,138.13,138.4,138.02,138.31,27280.0,117.587,117.8169,117.4934,117.7403,27280.0
2018-04-10 10:25:00,138.29,138.38,138.26,138.36,10899.0,117.7232,117.7999,117.6977,117.7828,10899.0
2018-04-10 10:30:00,138.38,138.57,138.36,138.57,13800.0,117.7999,117.9616,117.7828,117.9616,13800.0
2018-04-10 10:35:00,138.58,138.61,138.31,138.31,18119.0,117.9701,117.9956,117.7403,117.7403,18119.0
2018-04-10 10:40:00,138.32,138.49,138.27,138.34,13973.0,117.7488,117.8935,117.7062,117.7658,13973.0
2018-04-10 10:45:00,138.31,138.34,138.05,138.07,11105.0,117.7403,117.7658,117.5189,117.536,11105.0
2018-04-10 10:50:00,138.11,138.28,138.1,138.27,6207.0,117.57,117.7147,117.5615,117.7062,6207.0
2018-04-10 10:55:00,138.27,138.35,138.11,138.29,5698.0,117.7062,117.7743,117.57,117.7232,5698.0
2018-04-10 11:00:00,138.34,138.8,138.33,138.77,5300.0,117.7658,118.1574,117.7573,118.1318,5300.0
2018-04-10 11:05:00,138.77,138.78,138.57,138.57,6808.0,118.1318,118.1404,117.9616,117.9616,6808.0
2018-04-10 11:10:00,138.54,138.57,138.34,138.52,7579.0,117.9361,117.9616,117.7658,117.919,7579.0
2018-04-10 11:15:00,138.57,138.57,138.24,138.31,23749.0,117.9616,117.9616,117.6807,117.7403,23749.0
2018-04-10 11:20:00,138.28,138.43,138.19,138.43,3551.0,117.7147,117.8424,117.6381,117.8424,3551.0
2018-04-10 11:25:00,138.45,138.53,138.31,138.43,6046.0,117.8594,117.9275,117.7403,117.8424,6046.0
2018-04-10 11:30:00,138.41,138.52,138.41,138.42,3610.0,117.8254,117.919,117.8254,117.8339,3610.0
2018-04-10 11:35:00,138.45,138.45,138.22,138.43,7012.0,117.8594,117.8594,117.6636,117.8424,7012.0
2018-04-10 11:40:00,138.44,138.57,138.07,138.16,18683.0,117.8509,117.9616,117.536,117.6126,18683.0
2018-04-10 11:45:00,138.13,138.13,137.67,137.8,12110.0,117.587,117.587,117.1954,117.3061,12110.0
2018-04-10 11:50:00,137.75,137.88,137.66,137.85,7405.0,117.2635,117.3742,117.1869,117.3487,7405.0
2018-04-10 11:55:00,137.83,138.08,137.83,138.01,3721.0,117.3316,117.5445,117.3316,117.4849,3721.0
2018-04-10 12:00:00,138.06,138.14,138.01,138.08,3100.0,117.5274,117.5955,117.4849,117.5445,3100.0
2018-04-10 12:05:00,138.06,138.06,137.88,137.97,3697.0,117.5274,117.5274,117.3742,117.4508,3697.0
2018-04-10 12:10:00,138.05,138.11,137.92,138.03,4940.0,117.5189,117.57,117.4083,117.5019,4940.0
2018-04-10 12:15:00,138.02,138.04,137.9,138.01,5363.0,117.4934,117.5104,117.3912,117.4849,5363.0
2018-04-10 12:20:00,137.96,138.05,137.91,137.91,7940.0,117.4423,117.5189,117.3997,117.3997,7940.0
2018-04-10 12:25:00,137.87,137.9,137.16,137.22,36478.0,117.3657,117.3912,116.7613,116.8124,36478.0
2018-04-10 12:30:00,137.18,137.59,137.16,137.51,8565.0,116.7783,117.1273,116.7613,117.0592,8565.0
2018-04-10 12:35:00,137.54,137.63,137.4,137.55,6077.0,117.0848,117.1614,116.9656,117.0933,6077.0
2018-04-10 12:40:00,137.5,137.5,137.38,137.42,7001.0,117.0507,117.0507,116.9486,116.9826,7001.0
2018-04-10 12:45:00,137.45,137.56,137.23,137.54,8425.0,117.0082,117.1018,116.8209,117.0848,8425.0
2018-04-10 12:50:00,137.57,137.59,137.39,137.47,2450.0,117.1103,117.1273,116.9571,117.0252,2450.0
2018-04-10 12:55:00,137.54,137.59,137.46,137.47,5400.0,117.0848,117.1273,117.0167,117.0252,5400.0
2018-04-10 13:00:00,137.48,137.54,137.35,137.5,5922.0,117.0337,117.0848,116.923,117.0507,5922.0
2018-04-10 13:05:00,137.44,137.5,137.34,137.4,5839.0,116.9996,117.0507,116.9145,116.9656,5839.0
2018-04-10 13:10:00,137.41,137.72,137.38,137.72,4700.0,116.9741,117.238,116.9486,117.238,4700.0
2018-04-10 13:15:00,137.64,137.73,137.46,137.46,10242.0,117.1699,117.2465,117.0167,117.0167,10242.0
2018-04-10 13:20:00,137.5,137.66,137.47,137.64,3200.0,117.0507,117.1869,117.0252,117.1699,3200.0
2018-04-10 13:25:00,137.67,137.7,137.53,137.63,2414.0,117.1954,117.221,117.0763,117.1614,2414.0
2018-04-10 13:30:00,137.64,137.91,137.54,137.89,7966.0,117.1699,117.3997,117.0848,117.3827,7966.0
2018-04-10 13:35:00,137.89,137.97,137.8,137.97,5978.0,117.3827,117.4508,117.3061,117.4508,5978.0
2018-04-10 13:40:00,137.93,137.95,137.7,137.7,9198.0,117.4168,117.4338,117.221,117.221,9198.0
2018-04-10 13:45:00,137.7,137.73,137.42,137.55,11999.0,117.221,117.2465,116.9826,117.0933,11999.0
2018-04-10 13:50:00,137.53,137.81,137.5,137.77,12158.0,117.0763,117.3146,117.0507,117.2806,12158.0
2018-04-10 13:55:00,137.74,137.95,137.74,137.95,5775.0,117.255,117.4338,117.255,117.4338,5775.0
2018-04-10 14:00:00,137.98,137.98,137.71,137.71,4300.0,117.4593,117.4593,117.2295,117.2295,4300.0
2018-04-10 14:05:00,137.71,138.0,137.71,137.84,15316.0,117.2295,117.4764,117.2295,117.3402,15316.0
2018-04-10 14:10:00,137.86,138.1,137.83,137.85,5503.0,117.3572,117.5615,117.3316,117.3487,5503.0
2018-04-10 14:15:00,137.85,138.05,137.84,137.9,12723.0,117.3487,117.5189,117.3402,117.3912,12723.0
2018-04-10 14:20:00,137.93,137.93,137.77,137.83,7587.0,117.4168,117.4168,117.2806,117.3316,7587.0
2018-04-10 14:25:00,137.82,137.88,137.43,137.53,11988.0,117.3231,117.3742,116.9911,117.0763,11988.0
2018-04-10 14:30:00,137.54,137.72,137.54,137.67,4372.0,117.0848,117.238,117.0848,117.1954,4372.0
2018-04-10 14:35:00,137.68,137.69,137.3,137.4,10442.0,117.204,117.2125,116.8805,116.9656,10442.0
2018-04-10 14:40:00,137.42,137.44,137.12,137.32,12547.0,116.9826,116.9996,116.7272,116.8975,12547.0
2018-04-10 14:45:00,137.27,137.56,137.27,137.39,11515.0,116.8549,117.1018,116.8549,116.9571,11515.0
2018-04-10 14:50:00,137.42,137.59,137.36,137.52,9823.0,116.9826,117.1273,116.9315,117.0678,9823.0
2018-04-10 14:55:00,137.46,137.57,137.36,137.57,5735.0,117.0167,117.1103,116.9315,117.1103,5735.0
2018-04-10 15:00:00,137.59,137.62,137.2,137.21,17386.0,117.1273,117.1529,116.7953,116.8039,17386.0
2018-04-10 15:05:00,137.22,137.59,137.2,137.51,13674.0,116.8124,117.1273,116.7953,117.0592,13674.0
2018-04-10 15:10:00,137.56,137.62,137.4,137.51,11070.0,117.1018,117.1529,116.9656,117.0592,11070.0
2018-04-10 15:15:00,137.49,137.83,137.4,137.6,67405.0,117.0422,117.3316,116.9656,117.1359,67405.0
2018-04-10 15:20:00,137.62,137.69,137.31,137.31,15409.0,117.1529,117.2125,116.889,116.889,15409.0
2018-04-10 15:25:00,137.34,137.56,137.24,137.56,11201.0,116.9145,117.1018,116.8294,117.1018,11201.0
2018-04-10 15:30:00,137.55,137.59,137.38,137.38,14886.0,117.0933,117.1273,116.9486,116.9486,14886.0
2018-04-10 15:35:00,137.38,137.71,137.38,137.71,16577.0,116.9486,117.2295,116.9486,117.2295,16577.0
2018-04-10 15:40:00,137.7,137.77,137.61,137.64,19569.0,117.221,117.2806,117.1444,117.1699,19569.0
2018-04-10 15:45:00,137.68,137.85,137.67,137.83,29552.0,117.204,117.3487,117.1954,117.3316,29552.0
2018-04-10 15:50:00,137.87,137.93,137.78,137.83,35247.0,117.3657,117.4168,117.2891,117.3316,35247.0
2018-04-10 15:55:00,137.84,137.9,137.72,137.84,53505.0,117.3402,117.3912,117.238,117.3402,53505.0
2018-04-11 09:30:00,135.8,136.42,135.64,135.87,34981.0,115.6036,116.1313,115.4673,115.6631,34981.0
2018-04-11 09:35:00,135.74,136.37,135.73,136.2,16135.0,115.5525,116.0888,115.544,115.9441,16135.0
2018-04-11 09:40:00,136.24,136.62,136.2,136.48,20659.0,115.9781,116.3016,115.9441,116.1824,20659.0
2018-04-11 09:45:00,136.49,136.72,136.31,136.42,9200.0,116.1909,116.3867,116.0377,116.1313,9200.0
2018-04-11 09:50:00,136.42,136.47,136.17,136.43,4256.0,116.1313,116.1739,115.9185,116.1399,4256.0
2018-04-11 09:55:00,136.42,136.68,136.36,136.61,10890.0,116.1313,116.3527,116.0803,116.2931,10890.0
2018-04-11 10:00:00,136.57,136.69,136.46,136.61,15092.0,116.259,116.3612,116.1654,116.2931,15092.0
2018-04-11 10:05:00,136.54,136.68,136.44,136.54,6474.0,116.2335,116.3527,116.1484,116.2335,6474.0
2018-04-11 10:10:00,136.5,136.59,136.43,136.55,3000.0,116.1994,116.2761,116.1399,116.242,3000.0
2018-04-11 10:15:00,136.55,136.8,136.48,136.74,12264.0,116.242,116.4548,116.1824,116.4038,12264.0
2018-04-11 10:20:00,136.75,136.86,136.59,136.78,6567.0,116.4123,116.5059,116.2761,116.4378,6567.0
2018-04-11 10:25:00,136.77,136.82,136.65,136.71,4600.0,116.4293,116.4719,116.3271,116.3782,4600.0
2018-04-11 10:30:00,136.75,136.94,136.71,136.93,4569.0,116.4123,116.574,116.3782,116.5655,4569.0
2018-04-11 10:35:00,136.81,136.89,136.73,136.81,4062.0,116.4633,116.5314,116.3952,116.4633,4062.0
2018-04-11 10:40:00,136.78,136.85,136.57,136.65,19103.0,116.4378,116.4974,116.259,116.3271,19103.0
2018-04-11 10:45:00,136.67,136.67,136.28,136.37,8172.0,116.3442,116.3442,116.0122,116.0888,8172.0
2018-04-11 10:50:00,136.37,136.37,136.11,136.2,3663.0,116.0888,116.0888,115.8674,115.9441,3663.0
2018-04-11 10:55:00,136.21,136.3,136.11,136.11,5581.0,115.9526,116.0292,115.8674,115.8674,5581.0
2018-04-11 11:00:00,136.12,136.17,135.93,136.15,7679.0,115.876,115.9185,115.7142,115.9015,7679.0
2018-04-11 11:05:00,136.16,136.23,135.97,136.13,4640.0,115.91,115.9696,115.7483,115.8845,4640.0
2018-04-11 11:10:00,136.21,136.27,136.07,136.27,5433.0,115.9526,116.0037,115.8334,116.0037,5433.0
2018-04-11 11:15:00,136.27,136.41,136.24,136.26,4828.0,116.0037,116.1228,115.9781,115.9951,4828.0
2018-04-11 11:20:00,136.32,136.58,136.22,136.53,8355.0,116.0462,116.2675,115.9611,116.225,8355.0
2018-04-11 11:25:00,136.58,136.63,136.43,136.44,7289.0,116.2675,116.3101,116.1399,116.1484,7289.0
2018-04-11 11:30:00,136.48,136.63,136.46,136.63,3618.0,116.1824,116.3101,116.1654,116.3101,3618.0
2018-04-11 11:35:00,136.62,136.81,136.62,136.76,6920.0,116.3016,116.4633,116.3016,116.4208,6920.0
2018-04-11 11:40:00,136.78,136.85,136.61,136.64,7419.0,116.4378,116.4974,116.2931,116.3186,7419.0
2018-04-11 11:45:00,136.64,136.66,136.55,136.55,4851.0,116.3186,116.3357,116.242,116.242,4851.0
2018-04-11 11:50:00,136.53,136.74,136.53,136.69,6495.0,116.225,116.4038,116.225,116.3612,6495.0
2018-04-11 11:55:00,136.69,136.7,136.49,136.57,4925.0,116.3612,116.3697,116.1909,116.259,4925.0
2018-04-11 12:00:00,136.57,137.0,136.57,137.0,7924.0,116.259,116.6251,116.259,116.6251,7924.0
2018-04-11 12:05:00,136.98,137.09,136.96,136.96,3304.0,116.6081,116.7017,116.591,116.591,3304.0
2018-04-11 12:10:00,137.01,137.13,137.0,137.01,1704.0,116.6336,116.7358,116.6251,116.6336,1704.0
2018-04-11 12:15:00,137.02,137.02,136.79,136.86,4942.0,116.6421,116.6421,116.4463,116.5059,4942.0
2018-04-11 12:20:00,136.93,137.07,136.93,137.02,4277.0,116.5655,116.6847,116.5655,116.6421,4277.0
2018-04-11 12:25:00,137.03,137.06,136.95,136.98,1900.0,116.6506,116.6762,116.5825,116.6081,1900.0
2018-04-11 12:30:00,137.04,137.06,136.89,136.94,3084.0,116.6591,116.6762,116.5314,116.574,3084.0
2018-04-11 12:35:00,136.87,136.91,136.77,136.77,8750.0,116.5144,116.5485,116.4293,116.4293,8750.0
2018-04-11 12:40:00,136.82,137.01,136.82,137.01,3664.0,116.4719,116.6336,116.4719,116.6336,3664.0
2018-04-11 12:45:00,137.01,137.03,136.83,136.91,5900.0,116.6336,116.6506,116.4804,116.5485,5900.0
2018-04-11 12:50:00,136.91,136.91,136.72,136.75,1795.0,116.5485,116.5485,116.3867,116.4123,1795.0
2018-04-11 12:55:00,136.78,136.94,136.78,136.85,3200.0,116.4378,116.574,116.4378,116.4974,3200.0
2018-04-11 13:00:00,136.88,137.04,136.88,136.97,3651.0,116.5229,116.6591,116.5229,116.5995,3651.0
2018-04-11 13:05:00,136.96,136.97,136.77,136.83,4020.0,116.591,116.5995,116.4293,116.4804,4020.0
2018-04-11 13:10:00,136.82,136.82,136.71,136.77,3700.0,116.4719,116.4719,116.3782,116.4293,3700.0
2018-04-11 13:15:00,136.79,136.95,136.78,136.95,2757.0,116.4463,116.5825,116.4378,116.5825,2757.0
2018-04-11 13:20:00,136.96,136.97,136.87,136.95,2300.0,116.591,116.5995,116.5144,116.5825,2300.0
2018-04-11 13:25:00,136.9,136.91,136.7,136.77,4941.0,116.54,116.5485,116.3697,116.4293,4941.0
2018-04-11 13:30:00,136.75,136.75,136.57,136.65,3200.0,116.4123,116.4123,116.259,116.3271,3200.0
2018-04-11 13:35:00,136.67,136.82,136.65,136.82,2336.0,116.3442,116.4719,116.3271,116.4719,2336.0
2018-04-11 13:40:00,136.81,136.81,136.73,136.74,2000.0,116.4633,116.4633,116.3952,116.4038,2000.0
2018-04-11 13:45:00,136.73,136.85,136.68,136.85,4183.0,116.3952,116.4974,116.3527,116.4974,4183.0
2018-04-11 13:50:00,136.87,136.9,136.8,136.87,2300.0,116.5144,116.54,116.4548,116.5144,2300.0
2018-04-11 13:55:00,136.86,136.92,136.84,136.91,1500.0,116.5059,116.557,116.4889,116.5485,1500.0
2018-04-11 14:00:00,136.89,137.0,136.83,136.92,7052.0,116.5314,116.6251,116.4804,116.557,7052.0
2018-04-11 14:05:00,136.93,137.0,136.6,136.6,4100.0,116.5655,116.6251,116.2846,116.2846,4100.0
2018-04-11 14:10:00,136.64,136.75,136.53,136.74,4869.0,116.3186,116.4123,116.225,116.4038,4869.0
2018-04-11 14:15:00,136.64,136.9,136.64,136.9,6260.0,116.3186,116.54,116.3186,116.54,6260.0
2018-04-11 14:20:00,136.85,136.9,136.76,136.78,6542.0,116.4974,116.54,116.4208,116.4378,6542.0
2018-04-11 14:25:00,136.76,136.82,136.61,136.61,4473.0,116.4208,116.4719,116.2931,116.2931,4473.0
2018-04-11 14:30:00,136.61,136.82,136.6,136.64,3281.0,116.2931,116.4719,116.2846,116.3186,3281.0
2018-04-11 14:35:00,136.62,136.8,136.6,136.75,4007.0,116.3016,116.4548,116.2846,116.4123,4007.0
2018-04-11 14:40:00,136.78,136.83,136.6,136.6,2916.0,116.4378,116.4804,116.2846,116.2846,2916.0
2018-04-11 14:45:00,136.63,136.75,136.54,136.74,4424.0,116.3101,116.4123,116.2335,116.4038,4424.0
2018-04-11 14:50:00,136.7,136.7,136.53,136.62,5945.0,116.3697,116.3697,116.225,116.3016,5945.0
2018-04-11 14:55:00,136.69,136.78,136.59,136.78,9813.0,116.3612,116.4378,116.2761,116.4378,9813.0
2018-04-11 15:00:00,136.79,136.84,136.73,136.8,5650.0,116.4463,116.4889,116.3952,116.4548,5650.0
2018-04-11 15:05:00,136.78,136.82,136.42,136.44,9590.0,116.4378,116.4719,116.1313,116.1484,9590.0
2018-04-11 15:10:00,136.51,136.63,136.44,136.45,7366.0,116.208,116.3101,116.1484,116.1569,7366.0
2018-04-11 15:15:00,136.44,136.44,136.18,136.43,12591.0,116.1484,116.1484,115.927,116.1399,12591.0
2018-04-11 15:20:00,136.42,136.42,136.18,136.32,14619.0,116.1313,116.1313,115.927,116.0462,14619.0
2018-04-11 15:25:00,136.33,136.38,136.21,136.38,11176.0,116.0547,116.0973,115.9526,116.0973,11176.0
2018-04-11 15:30:00,136.39,136.84,136.39,136.7,21433.0,116.1058,116.4889,116.1058,116.3697,21433.0
2018-04-11 15:35:00,136.67,136.74,136.6,136.72,10664.0,116.3442,116.4038,116.2846,116.3867,10664.0
2018-04-11 15:40:00,136.72,136.79,136.65,136.7,11086.0,116.3867,116.4463,116.3271,116.3697,11086.0
2018-04-11 15:45:00,136.7,136.7,136.57,136.6,12567.0,116.3697,116.3697,116.259,116.2846,12567.0
2018-04-11 15:50:00,136.57,136.63,136.51,136.63,23321.0,116.259,116.3101,116.208,116.3101,23321.0
2018-04-11 15:55:00,136.6,136.74,136.54,136.59,50919.0,116.2846,116.4038,116.2335,116.2761,50919.0
2018-04-12 09:30:00,137.35,137.87,137.35,137.66,15505.0,116.923,117.3657,116.923,117.1869,15505.0
2018-04-12 09:35:00,137.86,137.88,137.66,137.69,3362.0,117.3572,117.3742,117.1869,117.2125,3362.0
2018-04-12 09:40:00,137.5,138.32,137.5,138.27,12950.0,117.0507,117.7488,117.0507,117.7062,12950.0
2018-04-12 09:45:00,138.18,138.33,137.87,137.92,12419.0,117.6296,117.7573,117.3657,117.4083,12419.0
2018-04-12 09:50:00,137.92,138.13,137.55,137.61,11165.0,117.4083,117.587,117.0933,117.1444,11165.0
2018-04-12 09:55:00,137.64,137.96,137.53,137.67,10556.0,117.1699,117.4423,117.0763,117.1954,10556.0
2018-04-12 10:00:00,137.72,137.78,137.54,137.58,5486.0,117.238,117.2891,117.0848,117.1188,5486.0
2018-04-12 10:05:00,137.65,137.77,137.65,137.69,5533.0,117.1784,117.2806,117.1784,117.2125,5533.0
2018-04-12 10:10:00,137.7,137.7,137.38,137.5,5650.0,117.221,117.221,116.9486,117.0507,5650.0
2018-04-12 10:15:00,137.55,137.6,137.35,137.35,4400.0,117.0933,117.1359,116.923,116.923,4400.0
2018-04-12 10:20:00,137.41,137.58,137.37,137.55,6606.0,116.9741,117.1188,116.9401,117.0933,6606.0
2018-04-12 10:25:00,137.52,137.52,137.22,137.27,3410.0,117.0678,117.0678,116.8124,116.8549,3410.0
2018-04-12 10:30:00,137.25,137.33,137.12,137.33,6461.0,116.8379,116.906,116.7272,116.906,6461.0
2018-04-12 10:35:00,137.3,137.37,137.28,137.28,3370.0,116.8805,116.9401,116.8634,116.8634,3370.0
2018-04-12 10:40:00,137.32,137.38,137.13,137.21,7519.0,116.8975,116.9486,116.7358,116.8039,7519.0
2018-04-12 10:45:00,137.16,137.16,136.91,137.09,5470.0,116.7613,116.7613,116.5485,116.7017,5470.0
2018-04-12 10:50:00,137.08,137.17,136.91,136.91,5612.0,116.6932,116.7698,116.5485,116.5485,5612.0
2018-04-12 10:55:00,136.88,136.92,136.73,136.8,7153.0,116.5229,116.557,116.3952,116.4548,7153.0
2018-04-12 11:00:00,136.83,136.94,136.78,136.87,6967.0,116.4804,116.574,116.4378,116.5144,6967.0
2018-04-12 11:05:00,136.91,137.12,136.82,137.04,9754.0,116.5485,116.7272,116.4719,116.6591,9754.0
2018-04-12 11:10:00,137.04,137.24,137.02,137.15,4300.0,116.6591,116.8294,116.6421,116.7528,4300.0
2018-04-12 11:15:00,137.12,137.29,137.1,137.19,6531.0,116.7272,116.872,116.7102,116.7868,6531.0
2018-04-12 11:20:00,137.19,137.39,137.18,137.39,7288.0,116.7868,116.9571,116.7783,116.9571,7288.0
2018-04-12 11:25:00,137.42,137.42,137.3,137.3,6030.0,116.9826,116.9826,116.8805,116.8805,6030.0
2018-04-12 11:30:00,137.31,137.41,137.2,137.2,7395.0,116.889,116.9741,116.7953,116.7953,7395.0
2018-04-12 11:35:00,137.19,137.22,137.06,137.22,7530.0,116.7868,116.8124,116.6762,116.8124,7530.0
2018-04-12 11:40:00,137.18,137.42,137.18,137.4,5315.0,116.7783,116.9826,116.7783,116.9656,5315.0
2018-04-12 11:45:00,137.41,137.41,137.17,137.33,46626.0,116.9741,116.9741,116.7698,116.906,46626.0
2018-04-12 11:50:00,137.32,137.33,137.06,137.07,11700.0,116.8975,116.906,116.6762,116.6847,11700.0
2018-04-12 11:55:00,137.06,137.31,137.04,137.31,9887.0,116.6762,116.889,116.6591,116.889,9887.0
2018-04-12 12:00:00,137.34,137.48,137.33,137.42,4834.0,116.9145,117.0337,116.906,116.9826,4834.0
2018-04-12 12:05:00,137.45,137.45,137.33,137.44,6854.0,117.0082,117.0082,116.906,116.9996,6854.0
2018-04-12 12:10:00,137.47,137.48,137.43,137.44,2216.0,117.0252,117.0337,116.9911,116.9996,2216.0
2018-04-12 12:15:00,137.43,137.66,137.37,137.66,7339.0,116.9911,117.1869,116.9401,117.1869,7339.0
2018-04-12 12:20:00,137.63,137.63,137.52,137.54,2650.0,117.1614,117.1614,117.0678,117.0848,2650.0
2018-04-12 12:25:00,137.52,137.56,137.48,137.53,2300.0,117.0678,117.1018,117.0337,117.0763,2300.0
2018-04-12 12:30:00,137.52,137.55,137.43,137.43,9335.0,117.0678,117.0933,116.9911,116.9911,9335.0
2018-04-12 12:35:00,137.48,137.52,137.4,137.45,6600.0,117.0337,117.0678,116.9656,117.0082,6600.0
2018-04-12 12:40:00,137.48,137.59,137.47,137.57,4019.0,117.0337,117.1273,117.0252,117.1103,4019.0
2018-04-12 12:45:00,137.6,137.83,137.6,137.82,10815.0,117.1359,117.3316,117.1359,117.3231,10815.0
2018-04-12 12:50:00,137.82,138.0,137.8,137.87,7240.0,117.3231,117.4764,117.3061,117.3657,7240.0
2018-04-12 12:55:00,137.82,137.92,137.8,137.92,3100.0,117.3231,117.4083,117.3061,117.4083,3100.0
2018-04-12 13:00:00,137.89,137.95,137.86,137.9,5815.0,117.3827,117.4338,117.3572,117.3912,5815.0
2018-04-12 13:05:00,137.89,137.95,137.59,137.65,12106.0,117.3827,117.4338,117.1273,117.1784,12106.0
2018-04-12 13:10:00,137.75,137.75,137.56,137.65,5314.0,117.2635,117.2635,117.1018,117.1784,5314.0
2018-04-12 13:15:00,137.68,137.69,137.47,137.47,5416.0,117.204,117.2125,117.0252,117.0252,5416.0
2018-04-12 13:20:00,137.5,137.5,137.27,137.35,4227.0,117.0507,117.0507,116.8549,116.923,4227.0
2018-04-12 13:25:00,137.38,137.38,137.07,137.1,11412.0,116.9486,116.9486,116.6847,116.7102,11412.0
2018-04-12 13:30:00,137.07,137.17,136.94,137.11,8850.0,116.6847,116.7698,116.574,116.7187,8850.0
2018-04-12 13:35:00,137.16,137.34,137.13,137.24,4717.0,116.7613,116.9145,116.7358,116.8294,4717.0
2018-04-12 13:40:00,137.17,137.25,137.13,137.22,1700.0,116.7698,116.8379,116.7358,116.8124,1700.0
2018-04-12 13:45:00,137.2,137.38,137.04,137.29,5847.0,116.7953,116.9486,116.6591,116.872,5847.0
2018-04-12 13:50:00,137.28,137.51,137.28,137.33,2100.0,116.8634,117.0592,116.8634,116.906,2100.0
2018-04-12 13:55:00,137.36,137.39,137.11,137.22,6683.0,116.9315,116.9571,116.7187,116.8124,6683.0
2018-04-12 14:00:00,137.16,137.3,137.14,137.28,4743.0,116.7613,116.8805,116.7443,116.8634,4743.0
2018-04-12 14:05:00,137.32,137.48,137.31,137.4,3500.0,116.8975,117.0337,116.889,116.9656,3500.0
2018-04-12 14:10:00,137.46,137.53,137.42,137.52,4411.0,117.0167,117.0763,116.9826,117.0678,4411.0
2018-04-12 14:15:00,137.53,137.64,137.53,137.61,4654.0,117.0763,117.1699,117.0763,117.1444,4654.0
2018-04-12 14:20:00,137.6,137.72,137.59,137.6,5221.0,117.1359,117.238,117.1273,117.1359,5221.0
2018-04-12 14:25:00,137.64,137.64,137.53,137.53,2100.0,117.1699,117.1699,117.0763,117.0763,2100.0
2018-04-12 14:30:00,137.62,137.66,137.48,137.59,4968.0,117.1529,117.1869,117.0337,117.1273,4968.0
2018-04-12 14:35:00,137.64,137.64,137.52,137.59,3900.0,117.1699,117.1699,117.0678,117.1273,3900.0
2018-04-12 14:40:00,137.6,137.63,137.49,137.54,5100.0,117.1359,117.1614,117.0422,117.0848,5100.0
2018-04-12 14:45:00,137.55,137.55,137.36,137.45,4568.0,117.0933,117.0933,116.9315,117.0082,4568.0
2018-04-12 14:50:00,137.46,137.57,137.44,137.48,5300.0,117.0167,117.1103,116.9996,117.0337,5300.0
2018-04-12 14:55:00,137.46,137.66,137.46,137.64,4772.0,117.0167,117.1869,117.0167,117.1699,4772.0
2018-04-12 15:00:00,137.64,137.67,137.56,137.67,3415.0,117.1699,117.1954,117.1018,117.1954,3415.0
2018-04-12 15:05:00,137.62,137.62,137.5,137.53,5637.0,117.1529,117.1529,117.0507,117.0763,5637.0
2018-04-12 15:10:00,137.53,137.76,137.52,137.76,7342.0,117.0763,117.2721,117.0678,117.2721,7342.0
2018-04-12 15:15:00,137.81,137.82,137.65,137.8,5477.0,117.3146,117.3231,117.1784,117.3061,5477.0
2018-04-12 15:20:00,137.8,138.0,137.75,137.93,8362.0,117.3061,117.4764,117.2635,117.4168,8362.0
2018-04-12 15:25:00,137.95,138.11,137.95,138.04,7680.0,117.4338,117.57,117.4338,117.5104,7680.0
2018-04-12 15:30:00,138.03,138.08,137.76,137.79,12451.0,117.5019,117.5445,117.2721,117.2976,12451.0
2018-04-12 15:35:00,137.8,137.83,137.74,137.83,10514.0,117.3061,117.3316,117.255,117.3316,10514.0
2018-04-12 15:40:00,137.83,137.83,137.67,137.69,14860.0,117.3316,117.3316,117.1954,117.2125,14860.0
2018-04-12 15:45:00,137.68,137.68,137.28,137.43,47558.0,117.204,117.204,116.8634,116.9911,47558.0
2018-04-12 15:50:00,137.47,137.56,137.44,137.49,27390.0,117.0252,117.1018,116.9996,117.0422,27390.0
2018-04-12 15:55:00,137.5,137.53,137.28,137.31,81096.0,117.0507,117.0763,116.8634,116.889,81096.0
2018-04-13 09:30:00,138.49,138.61,137.63,138.1,21701.0,117.8935,117.9956,117.1614,117.5615,21701.0
2018-04-13 09:35:00,137.93,138.3,137.8,138.08,8531.0,117.4168,117.7317,117.3061,117.5445,8531.0
2018-04-13 09:40:00,138.06,138.15,137.88,138.13,9604.0,117.5274,117.6041,117.3742,117.587,9604.0
2018-04-13 09:45:00,138.14,138.25,137.61,137.86,7200.0,117.5955,117.6892,117.1444,117.3572,7200.0
2018-04-13 09:50:00,137.83,137.93,137.69,137.76,7260.0,117.3316,117.4168,117.2125,117.2721,7260.0
2018-04-13 09:55:00,137.68,137.74,137.57,137.62,3695.0,117.204,117.255,117.1103,117.1529,3695.0
2018-04-13 10:00:00,137.5,137.87,137.48,137.69,4901.0,117.0507,117.3657,117.0337,117.2125,4901.0
2018-04-13 10:05:00,137.67,137.71,137.54,137.58,2672.0,117.1954,117.2295,117.0848,117.1188,2672.0
2018-04-13 10:10:00,137.37,137.37,137.16,137.28,13150.0,116.9401,116.9401,116.7613,116.8634,13150.0
2018-04-13 10:15:00,137.33,137.5,137.21,137.22,7283.0,116.906,117.0507,116.8039,116.8124,7283.0
2018-04-13 10:20:00,137.27,137.27,136.93,136.95,10134.0,116.8549,116.8549,116.5655,116.5825,10134.0
2018-04-13 10:25:00,136.97,136.99,136.7,136.84,10150.0,116.5995,116.6166,116.3697,116.4889,10150.0
2018-04-13 10:30:00,136.84,136.98,136.57,136.95,8347.0,116.4889,116.6081,116.259,116.5825,8347.0
2018-04-13 10:35:00,136.95,136.95,136.63,136.66,5024.0,116.5825,116.5825,116.3101,116.3357,5024.0
2018-04-13 10:40:00,136.71,136.85,136.57,136.57,3900.0,116.3782,116.4974,116.259,116.259,3900.0
2018-04-13 10:45:00,136.61,136.88,136.57,136.88,11668.0,116.2931,116.5229,116.259,116.5229,11668.0
2018-04-13 10:50:00,136.8,136.87,136.59,136.65,3207.0,116.4548,116.5144,116.2761,116.3271,3207.0
2018-04-13 10:55:00,136.63,136.63,136.32,136.33,4638.0,116.3101,116.3101,116.0462,116.0547,4638.0
2018-04-13 11:00:00,136.33,136.4,136.23,136.36,10284.0,116.0547,116.1143,115.9696,116.0803,10284.0
2018-04-13 11:05:00,136.4,136.51,136.39,136.48,5821.0,116.1143,116.208,116.1058,116.1824,5821.0
2018-04-13 11:10:00,136.5,136.54,136.09,136.12,14053.0,116.1994,116.2335,115.8504,115.876,14053.0
2018-04-13 11:15:00,136.1,136.31,136.1,136.18,11800.0,115.8589,116.0377,115.8589,115.927,11800.0
2018-04-13 11:20:00,136.18,136.37,136.07,136.31,7901.0,115.927,116.0888,115.8334,116.0377,7901.0
2018-04-13 11:25:00,136.33,136.53,136.32,136.44,10114.0,116.0547,116.225,116.0462,116.1484,10114.0
2018-04-13 11:30:00,136.44,136.51,136.37,136.42,5465.0,116.1484,116.208,116.0888,116.1313,5465.0
2018-04-13 11:35:00,136.37,136.43,136.14,136.23,16237.0,116.0888,116.1399,115.893,115.9696,16237.0
2018-04-13 11:40:00,136.25,136.34,136.19,136.26,5520.0,115.9866,116.0632,115.9356,115.9951,5520.0
2018-04-13 11:45:00,136.24,136.25,136.12,136.18,5707.0,115.9781,115.9866,115.876,115.927,5707.0
2018-04-13 11:50:00,136.18,136.37,136.08,136.32,9708.0,115.927,116.0888,115.8419,116.0462,9708.0
2018-04-13 11:55:00,136.32,136.54,136.32,136.32,9694.0,116.0462,116.2335,116.0462,116.0462,9694.0
2018-04-13 12:00:00,136.31,136.47,136.26,136.3,8142.0,116.0377,116.1739,115.9951,116.0292,8142.0
2018-04-13 12:05:00,136.28,136.3,136.09,136.09,12137.0,116.0122,116.0292,115.8504,115.8504,12137.0
2018-04-13 12:10:00,136.13,136.14,135.93,136.07,8297.0,115.8845,115.893,115.7142,115.8334,8297.0
2018-04-13 12:15:00,136.06,136.16,136.01,136.01,12514.0,115.8249,115.91,115.7823,115.7823,12514.0
2018-04-13 12:20:00,135.95,136.01,135.94,135.94,4001.0,115.7312,115.7823,115.7227,115.7227,4001.0
2018-04-13 12:25:00,135.97,136.14,135.86,136.09,8101.0,115.7483,115.893,115.6546,115.8504,8101.0
2018-04-13 12:30:00,136.08,136.08,135.97,135.99,7802.0,115.8419,115.8419,115.7483,115.7653,7802.0
2018-04-13 12:35:00,135.96,136.05,135.9,135.98,7116.0,115.7398,115.8164,115.6887,115.7568,7116.0
2018-04-13 12:40:00,136.02,136.22,136.0,136.18,5859.0,115.7908,115.9611,115.7738,115.927,5859.0
2018-04-13 12:45:00,136.16,136.18,136.05,136.09,4500.0,115.91,115.927,115.8164,115.8504,4500.0
2018-04-13 12:50:00,136.09,136.27,136.09,136.23,8030.0,115.8504,116.0037,115.8504,115.9696,8030.0
2018-04-13 12:55:00,136.27,136.39,136.18,136.3,17315.0,116.0037,116.1058,115.927,116.0292,17315.0
2018-04-13 13:00:00,136.3,136.32,136.21,136.31,5100.0,116.0292,116.0462,115.9526,116.0377,5100.0
2018-04-13 13:05:00,136.28,136.42,136.28,136.36,4444.0,116.0122,116.1313,116.0122,116.0803,4444.0
2018-04-13 13:10:00,136.4,136.45,136.36,136.45,3200.0,116.1143,116.1569,116.0803,116.1569,3200.0
2018-04-13 13:15:00,136.46,136.55,136.39,136.4,2484.0,116.1654,116.242,116.1058,116.1143,2484.0
2018-04-13 13:20:00,136.42,136.57,136.42,136.51,5533.0,116.1313,116.259,116.1313,116.208,5533.0
2018-04-13 13:25:00,136.58,136.59,136.5,136.57,4446.0,116.2675,116.2761,116.1994,116.259,4446.0
2018-04-13 13:30:00,136.6,136.61,136.49,136.58,7500.0,116.2846,116.2931,116.1909,116.2675,7500.0
2018-04-13 13:35:00,136.56,136.64,136.54,136.62,3312.0,116.2505,116.3186,116.2335,116.3016,3312.0
2018-04-13 13:40:00,136.63,136.7,136.63,136.68,1500.0,116.3101,116.3697,116.3101,116.3527,1500.0
2018-04-13 13:45:00,136.72,136.79,136.71,136.73,4995.0,116.3867,116.4463,116.3782,116.3952,4995.0
2018-04-13 13:50:00,136.74,136.77,136.69,136.75,4661.0,116.4038,116.4293,116.3612,116.4123,4661.0
2018-04-13 13:55:00,136.75,136.75,136.6,136.69,5792.0,116.4123,116.4123,116.2846,116.3612,5792.0
2018-04-13 14:00:00,136.67,136.72,136.6,136.6,3323.0,116.3442,116.3867,116.2846,116.2846,3323.0
2018-04-13 14:05:00,136.6,136.69,136.57,136.68,2000.0,116.2846,116.3612,116.259,116.3527,2000.0
2018-04-13 14:10:00,136.65,136.68,136.59,136.59,1779.0,116.3271,116.3527,116.2761,116.2761,1779.0
2018-04-13 14:15:00,136.54,136.55,136.44,136.51,9224.0,116.2335,116.242,116.1484,116.208,9224.0
2018-04-13 14:20:00,136.51,136.59,136.51,136.59,2911.0,116.208,116.2761,116.208,116.2761,2911.0
2018-04-13 14:25:00,136.57,136.57,136.49,136.56,3426.0,116.259,116.259,116.1909,116.2505,3426.0
2018-04-13 14:30:00,136.56,136.71,136.49,136.63,5298.0,116.2505,116.3782,116.1909,116.3101,5298.0
2018-04-13 14:35:00,136.64,136.64,136.42,136.49,3801.0,116.3186,116.3186,116.1313,116.1909,3801.0
2018-04-13 14:40:00,136.47,136.56,136.37,136.53,6162.0,116.1739,116.2505,116.0888,116.225,6162.0
2018-04-13 14:45:00,136.53,136.55,136.41,136.42,7308.0,116.225,116.242,116.1228,116.1313,7308.0
2018-04-13 14:50:00,136.4,136.43,136.27,136.43,6041.0,116.1143,116.1399,116.0037,116.1399,6041.0
2018-04-13 14:55:00,136.44,136.47,136.35,136.42,4400.0,116.1484,116.1739,116.0718,116.1313,4400.0
2018-04-13 15:00:00,136.41,136.41,136.08,136.08,10531.0,116.1228,116.1228,115.8419,115.8419,10531.0
2018-04-13 15:05:00,136.06,136.2,135.98,136.01,10104.0,115.8249,115.9441,115.7568,115.7823,10104.0
2018-04-13 15:10:00,136.02,136.15,136.02,136.07,7267.0,115.7908,115.9015,115.7908,115.8334,7267.0
2018-04-13 15:15:00,136.06,136.07,135.6,135.62,13722.0,115.8249,115.8334,115.4333,115.4503,13722.0
2018-04-13 15:20:00,135.64,135.84,135.63,135.8,6100.0,115.4673,115.6376,115.4588,115.6036,6100.0
2018-04-13 15:25:00,135.73,135.81,135.64,135.69,7266.0,115.544,115.6121,115.4673,115.5099,7266.0
2018-04-13 15:30:00,135.69,135.78,135.61,135.67,12149.0,115.5099,115.5865,115.4418,115.4929,12149.0
2018-04-13 15:35:00,135.67,135.84,135.63,135.84,12014.0,115.4929,115.6376,115.4588,115.6376,12014.0
2018-04-13 15:40:00,135.84,136.19,135.81,136.11,23734.0,115.6376,115.9356,115.6121,115.8674,23734.0
2018-04-13 15:45:00,136.06,136.25,136.04,136.22,36571.0,115.8249,115.9866,115.8079,115.9611,36571.0
2018-04-13 15:50:00,136.26,136.42,136.25,136.31,36048.0,115.9951,116.1313,115.9866,116.0377,36048.0
2018-04-13 15:55:00,136.31,136.43,136.24,136.3,58920.0,116.0377,116.1399,115.9781,116.0292,58920.0
2018-04-16 09:30:00,137.55,137.55,136.9,136.93,25469.0,117.0933,117.0933,116.54,116.5655,25469.0
2018-04-16 09:35:00,136.94,137.02,136.3,136.89,20173.0,116.574,116.6421,116.0292,116.5314,20173.0
2018-04-16 09:40:00,136.89,137.07,136.64,136.96,16183.0,116.5314,116.6847,116.3186,116.591,16183.0
2018-04-16 09:45:00,136.87,137.11,136.84,136.91,12253.0,116.5144,116.7187,116.4889,116.5485,12253.0
2018-04-16 09:50:00,136.91,137.02,136.66,136.89,11577.0,116.5485,116.6421,116.3357,116.5314,11577.0
2018-04-16 09:55:00,136.9,137.37,136.9,137.24,12833.0,116.54,116.9401,116.54,116.8294,12833.0
2018-04-16 10:00:00,137.26,137.51,137.26,137.4,15503.0,116.8464,117.0592,116.8464,116.9656,15503.0
2018-04-16 10:05:00,137.36,137.36,137.15,137.2,12038.0,116.9315,116.9315,116.7528,116.7953,12038.0
2018-04-16 10:10:00,137.18,137.2,136.9,136.9,12900.0,116.7783,116.7953,116.54,116.54,12900.0
2018-04-16 10:15:00,136.9,137.32,136.89,137.29,17551.0,116.54,116.8975,116.5314,116.872,17551.0
2018-04-16 10:20:00,137.24,137.26,137.04,137.22,11315.0,116.8294,116.8464,116.6591,116.8124,11315.0
2018-04-16 10:25:00,137.26,137.34,137.09,137.31,10733.0,116.8464,116.9145,116.7017,116.889,10733.0
2018-04-16 10:30:00,137.32,137.44,137.27,137.27,10799.0,116.8975,116.9996,116.8549,116.8549,10799.0
2018-04-16 10:35:00,137.27,137.32,137.17,137.26,10011.0,116.8549,116.8975,116.7698,116.8464,10011.0
2018-04-16 10:40:00,137.24,137.48,137.24,137.45,6630.0,116.8294,117.0337,116.8294,117.0082,6630.0
2018-04-16 10:45:00,137.43,137.51,137.23,137.24,7475.0,116.9911,117.0592,116.8209,116.8294,7475.0
2018-04-16 10:50:00,137.25,137.73,137.25,137.7,14316.0,116.8379,117.2465,116.8379,117.221,14316.0
2018-04-16 10:55:00,137.68,137.74,137.51,137.66,19600.0,117.204,117.255,117.0592,117.1869,19600.0
2018-04-16 11:00:00,137.68,137.97,137.66,137.76,6978.0,117.204,117.4508,117.1869,117.2721,6978.0
2018-04-16 11:05:00,137.78,137.82,137.65,137.65,12896.0,117.2891,117.3231,117.1784,117.1784,12896.0
2018-04-16 11:10:00,137.67,137.91,137.65,137.91,20155.0,117.1954,117.3997,117.1784,117.3997,20155.0
2018-04-16 11:15:00,137.9,137.92,137.72,137.92,13326.0,117.3912,117.4083,117.238,117.4083,13326.0
2018-04-16 11:20:00,137.94,138.07,137.92,138.0,4891.0,117.4253,117.536,117.4083,117.4764,4891.0
2018-04-16 11:25:00,137.98,138.01,137.75,137.8,23342.0,117.4593,117.4849,117.2635,117.3061,23342.0
2018-04-16 11:30:00,137.8,137.86,137.61,137.69,28333.0,117.3061,117.3572,117.1444,117.2125,28333.0
2018-04-16 11:35:00,137.69,137.76,137.65,137.73,4139.0,117.2125,117.2721,117.1784,117.2465,4139.0
2018-04-16 11:40:00,137.74,137.74,137.33,137.33,40964.0,117.255,117.255,116.906,116.906,40964.0
2018-04-16 11:45:00,137.36,137.38,137.26,137.28,7933.0,116.9315,116.9486,116.8464,116.8634,7933.0
2018-04-16 11:50:00,137.31,137.49,137.31,137.33,6947.0,116.889,117.0422,116.889,116.906,6947.0
2018-04-16 11:55:00,137.34,137.44,137.23,137.24,10157.0,116.9145,116.9996,116.8209,116.8294,10157.0
2018-04-16 12:00:00,137.26,137.4,137.26,137.3,9249.0,116.8464,116.9656,116.8464,116.8805,9249.0
2018-04-16 12:05:00,137.31,137.31,137.23,137.3,5633.0,116.889,116.889,116.8209,116.8805,5633.0
2018-04-16 12:10:00,137.3,137.37,137.23,137.23,6700.0,116.8805,116.9401,116.8209,116.8209,6700.0
2018-04-16 12:15:00,137.22,137.26,137.11,137.14,4885.0,116.8124,116.8464,116.7187,116.7443,4885.0
2018-04-16 12:20:00,137.16,137.19,137.08,137.19,11200.0,116.7613,116.7868,116.6932,116.7868,11200.0
2018-04-16 12:25:00,137.21,137.22,137.02,137.03,4533.0,116.8039,116.8124,116.6421,116.6506,4533.0
2018-04-16 12:30:00,137.04,137.11,137.01,137.06,8217.0,116.6591,116.7187,116.6336,116.6762,8217.0
2018-04-16 12:35:00,137.06,137.07,136.98,137.05,4902.0,116.6762,116.6847,116.6081,116.6677,4902.0
2018-04-16 12:40:00,137.06,137.19,137.06,137.08,5418.0,116.6762,116.7868,116.6762,116.6932,5418.0
2018-04-16 12:45:00,137.05,137.35,137.03,137.33,8392.0,116.6677,116.923,116.6506,116.906,8392.0
2018-04-16 12:50:00,137.34,137.4,137.32,137.36,38617.0,116.9145,116.9656,116.8975,116.9315,38617.0
2018-04-16 12:55:00,137.38,137.63,137.31,137.63,25616.0,116.9486,117.1614,116.889,117.1614,25616.0
2018-04-16 13:00:00,137.66,137.91,137.66,137.78,8701.0,117.1869,117.3997,117.1869,117.2891,8701.0
2018-04-16 13:05:00,137.83,137.85,137.67,137.74,10312.0,117.3316,117.3487,117.1954,117.255,10312.0
2018-04-16 13:10:00,137.75,137.75,137.65,137.69,2814.0,117.2635,117.2635,117.1784,117.2125,2814.0
2018-04-16 13:15:00,137.74,137.9,137.71,137.9,2701.0,117.255,117.3912,117.2295,117.3912,2701.0
2018-04-16 13:20:00,137.89,137.97,137.87,137.87,3901.0,117.3827,117.4508,117.3657,117.3657,3901.0
2018-04-16 13:25:00,137.84,137.93,137.8,137.93,2600.0,117.3402,117.4168,117.3061,117.4168,2600.0
2018-04-16 13:30:00,137.98,138.1,137.98,138.07,4164.0,117.4593,117.5615,117.4593,117.536,4164.0
2018-04-16 13:35:00,138.11,138.2,138.11,138.16,3300.0,117.57,117.6466,117.57,117.6126,3300.0
2018-04-16 13:40:00,138.2,138.22,138.06,138.13,5203.0,117.6466,117.6636,117.5274,117.587,5203.0
2018-04-16 13:45:00,138.16,138.28,138.16,138.28,2402.0,117.6126,117.7147,117.6126,117.7147,2402.0
2018-04-16 13:50:00,138.3,138.32,138.17,138.22,8824.0,117.7317,117.7488,117.6211,117.6636,8824.0
2018-04-16 13:55:00,138.25,138.3,138.22,138.22,2800.0,117.6892,117.7317,117.6636,117.6636,2800.0
2018-04-16 14:00:00,138.21,138.21,137.98,138.03,8414.0,117.6551,117.6551,117.4593,117.5019,8414.0
2018-04-16 14:05:00,138.01,138.01,137.88,137.89,3610.0,117.4849,117.4849,117.3742,117.3827,3610.0
2018-04-16 14:10:00,137.86,137.91,137.72,137.72,3608.0,117.3572,117.3997,117.238,117.238,3608.0
2018-04-16 14:15:00,137.69,137.76,137.67,137.69,7232.0,117.2125,117.2721,117.1954,117.2125,7232.0
2018-04-16 14:20:00,137.67,137.77,137.63,137.74,15104.0,117.1954,117.2806,117.1614,117.255,15104.0
2018-04-16 14:25:00,137.7,137.7,137.58,137.59,5079.0,117.221,117.221,117.1188,117.1273,5079.0
2018-04-16 14:30:00,137.58,137.71,137.55,137.65,7556.0,117.1188,117.2295,117.0933,117.1784,7556.0
2018-04-16 14:35:00,137.68,137.78,137.68,137.72,5601.0,117.204,117.2891,117.204,117.238,5601.0
2018-04-16 14:40:00,137.76,137.82,137.69,137.76,4301.0,117.2721,117.3231,117.2125,117.2721,4301.0
2018-04-16 14:45:00,137.76,137.85,137.75,137.81,2830.0,117.2721,117.3487,117.2635,117.3146,2830.0
2018-04-16 14:50:00,137.82,137.82,137.51,137.51,6017.0,117.3231,117.3231,117.0592,117.0592,6017.0
2018-04-16 14:55:00,137.49,137.57,137.48,137.53,4227.0,117.0422,117.1103,117.0337,117.0763,4227.0
2018-04-16 15:00:00,137.52,137.74,137.51,137.74,4700.0,117.0678,117.255,117.0592,117.255,4700.0
2018-04-16 15:05:00,137.72,137.72,137.6,137.71,3286.0,117.238,117.238,117.1359,117.2295,3286.0
2018-04-16 15:10:00,137.7,137.7,137.61,137.63,5590.0,117.221,117.221,117.1444,117.1614,5590.0
2018-04-16 15:15:00,137.68,137.69,137.58,137.68,7449.0,117.204,117.2125,117.1188,117.204,7449.0
2018-04-16 15:20:00,137.67,137.69,137.58,137.64,11445.0,117.1954,117.2125,117.1188,117.1699,11445.0
2018-04-16 15:25:00,137.65,137.89,137.62,137.89,17106.0,117.1784,117.3827,117.1529,117.3827,17106.0
2018-04-16 15:30:00,137.88,137.98,137.87,137.87,12941.0,117.3742,117.4593,117.3657,117.3657,12941.0
2018-04-16 15:35:00,137.86,137.87,137.7,137.8,7095.0,117.3572,117.3657,117.221,117.3061,7095.0
2018-04-16 15:40:00,137.79,137.95,137.75,137.92,15554.0,117.2976,117.4338,117.2635,117.4083,15554.0
2018-04-16 15:45:00,137.88,137.94,137.64,137.67,26072.0,117.3742,117.4253,117.1699,117.1954,26072.0
2018-04-16 15:50:00,137.68,137.72,137.66,137.67,24393.0,117.204,117.238,117.1869,117.1954,24393.0
2018-04-16 15:55:00,137.67,137.67,137.48,137.52,91940.0,117.1954,117.1954,117.0337,117.0678,91940.0
2018-04-17 09:30:00,138.47,138.99,137.79,138.24,33798.0,117.8765,118.3191,117.2976,117.6807,33798.0
2018-04-17 09:35:00,138.24,138.35,137.8,138.09,30636.0,117.6807,117.7743,117.3061,117.553,30636.0
2018-04-17 09:40:00,138.12,138.44,138.12,138.25,11469.0,117.5785,117.8509,117.5785,117.6892,11469.0
2018-04-17 09:45:00,138.28,138.44,138.23,138.38,14420.0,117.7147,117.8509,117.6722,117.7999,14420.0
2018-04-17 09:50:00,138.44,138.45,138.22,138.29,8366.0,117.8509,117.8594,117.6636,117.7232,8366.0
2018-04-17 09:55:00,138.31,138.53,138.31,138.44,7170.0,117.7403,117.9275,117.7403,117.8509,7170.0
2018-04-17 10:00:00,138.47,138.77,138.46,138.7,14040.0,117.8765,118.1318,117.868,118.0723,14040.0
2018-04-17 10:05:00,138.7,138.79,138.58,138.58,9456.0,118.0723,118.1489,117.9701,117.9701,9456.0
2018-04-17 10:10:00,138.56,138.69,138.48,138.56,8610.0,117.9531,118.0637,117.885,117.9531,8610.0
2018-04-17 10:15:00,138.58,138.58,138.31,138.33,5980.0,117.9701,117.9701,117.7403,117.7573,5980.0
2018-04-17 10:20:00,138.34,138.42,138.32,138.35,11134.0,117.7658,117.8339,117.7488,117.7743,11134.0
2018-04-17 10:25:00,138.35,138.53,138.31,138.48,30935.0,117.7743,117.9275,117.7403,117.885,30935.0
2018-04-17 10:30:00,138.49,138.62,138.49,138.57,5075.0,117.8935,118.0042,117.8935,117.9616,5075.0
2018-04-17 10:35:00,138.58,138.63,138.44,138.53,7647.0,117.9701,118.0127,117.8509,117.9275,7647.0
2018-04-17 10:40:00,138.48,138.65,138.43,138.63,4600.0,117.885,118.0297,117.8424,118.0127,4600.0
2018-04-17 10:45:00,138.65,138.84,138.63,138.84,7663.0,118.0297,118.1914,118.0127,118.1914,7663.0
2018-04-17 10:50:00,138.86,138.94,138.8,138.91,6096.0,118.2085,118.2766,118.1574,118.251,6096.0
2018-04-17 10:55:00,138.93,138.96,138.84,138.85,4652.0,118.2681,118.2936,118.1914,118.2,4652.0
2018-04-17 11:00:00,138.82,138.88,138.77,138.88,8527.0,118.1744,118.2255,118.1318,118.2255,8527.0
2018-04-17 11:05:00,138.83,138.83,138.58,138.59,7400.0,118.1829,118.1829,117.9701,117.9786,7400.0
2018-04-17 11:10:00,138.61,138.66,138.45,138.48,9515.0,117.9956,118.0382,117.8594,117.885,9515.0
2018-04-17 11:15:00,138.49,138.5,138.45,138.47,6903.0,117.8935,117.902,117.8594,117.8765,6903.0
2018-04-17 11:20:00,138.47,138.67,138.47,138.55,7793.0,117.8765,118.0467,117.8765,117.9446,7793.0
2018-04-17 11:25:00,138.5,138.51,138.37,138.48,6707.0,117.902,117.9105,117.7913,117.885,6707.0
2018-04-17 11:30:00,138.49,138.59,138.49,138.54,4196.0,117.8935,117.9786,117.8935,117.9361,4196.0
2018-04-17 11:35:00,138.5,138.64,138.47,138.63,3675.0,117.902,118.0212,117.8765,118.0127,3675.0
2018-04-17 11:40:00,138.61,138.61,138.42,138.54,5168.0,117.9956,117.9956,117.8339,117.9361,5168.0
2018-04-17 11:45:00,138.52,138.57,138.42,138.51,5335.0,117.919,117.9616,117.8339,117.9105,5335.0
2018-04-17 11:50:00,138.5,138.5,138.31,138.33,4876.0,117.902,117.902,117.7403,117.7573,4876.0
2018-04-17 11:55:00,138.34,138.35,138.27,138.27,4497.0,117.7658,117.7743,117.7062,117.7062,4497.0
2018-04-17 12:00:00,138.29,138.35,138.1,138.19,9524.0,117.7232,117.7743,117.5615,117.6381,9524.0
2018-04-17 12:05:00,138.18,138.28,138.14,138.23,8447.0,117.6296,117.7147,117.5955,117.6722,8447.0
2018-04-17 12:10:00,138.24,138.3,138.22,138.25,6138.0,117.6807,117.7317,117.6636,117.6892,6138.0
2018-04-17 12:15:00,138.27,138.34,138.26,138.3,6841.0,117.7062,117.7658,117.6977,117.7317,6841.0
2018-04-17 12:20:00,138.31,138.32,138.17,138.17,7100.0,117.7403,117.7488,117.6211,117.6211,7100.0
2018-04-17 12:25:00,138.19,138.21,138.14,138.14,4599.0,117.6381,117.6551,117.5955,117.5955,4599.0
2018-04-17 12:30:00,138.14,138.24,138.11,138.2,13562.0,117.5955,117.6807,117.57,117.6466,13562.0
2018-04-17 12:35:00,138.19,138.22,138.06,138.13,15571.0,117.6381,117.6636,117.5274,117.587,15571.0
2018-04-17 12:40:00,138.13,138.16,138.02,138.02,22662.0,117.587,117.6126,117.4934,117.4934,22662.0
2018-04-17 12:45:00,138.02,138.13,137.97,138.12,8863.0,117.4934,117.587,117.4508,117.5785,8863.0
2018-04-17 12:50:00,138.07,138.1,137.8,137.87,8373.0,117.536,117.5615,117.3061,117.3657,8373.0
2018-04-17 12:55:00,137.85,137.96,137.82,137.96,6318.0,117.3487,117.4423,117.3231,117.4423,6318.0
2018-04-17 13:00:00,137.94,138.0,137.9,138.0,8263.0,117.4253,117.4764,117.3912,117.4764,8263.0
2018-04-17 13:05:00,138.0,138.0,137.77,137.8,7900.0,117.4764,117.4764,117.2806,117.3061,7900.0
2018-04-17 13:10:00,137.8,137.86,137.77,137.8,4760.0,117.3061,117.3572,117.2806,117.3061,4760.0
2018-04-17 13:15:00,137.82,137.84,137.55,137.64,12158.0,117.3231,117.3402,117.0933,117.1699,12158.0
2018-04-17 13:20:00,137.65,137.71,137.64,137.66,7600.0,117.1784,117.2295,117.1699,117.1869,7600.0
2018-04-17 13:25:00,137.71,137.73,137.66,137.7,7462.0,117.2295,117.2465,117.1869,117.221,7462.0
2018-04-17 13:30:00,137.72,137.72,137.55,137.66,5812.0,117.238,117.238,117.0933,117.1869,5812.0
2018-04-17 13:35:00,137.66,137.67,137.6,137.65,3948.0,117.1869,117.1954,117.1359,117.1784,3948.0
2018-04-17 13:40:00,137.66,137.8,137.65,137.78,5763.0,117.1869,117.3061,117.1784,117.2891,5763.0
2018-04-17 13:45:00,137.81,137.9,137.81,137.87,6750.0,117.3146,117.3912,117.3146,117.3657,6750.0
2018-04-17 13:50:00,137.88,137.88,137.62,137.64,5601.0,117.3742,117.3742,117.1529,117.1699,5601.0
2018-04-17 13:55:00,137.65,137.78,137.63,137.72,5317.0,117.1784,117.2891,117.1614,117.238,5317.0
2018-04-17 14:00:00,137.74,137.83,137.7,137.72,9232.0,117.255,117.3316,117.221,117.238,9232.0
2018-04-17 14:05:00,137.72,137.75,137.58,137.6,9425.0,117.238,117.2635,117.1188,117.1359,9425.0
2018-04-17 14:10:00,137.57,137.57,137.38,137.43,8979.0,117.1103,117.1103,116.9486,116.9911,8979.0
2018-04-17 14:15:00,137.41,137.46,137.26,137.29,7351.0,116.9741,117.0167,116.8464,116.872,7351.0
2018-04-17 14:20:00,137.22,137.31,137.15,137.21,6079.0,116.8124,116.889,116.7528,116.8039,6079.0
2018-04-17 14:25:00,137.22,137.32,137.2,137.23,5000.0,116.8124,116.8975,116.7953,116.8209,5000.0
2018-04-17 14:30:00,137.23,137.3,137.23,137.28,3800.0,116.8209,116.8805,116.8209,116.8634,3800.0
2018-04-17 14:35:00,137.28,137.33,137.23,137.29,8099.0,116.8634,116.906,116.8209,116.872,8099.0
2018-04-17 14:40:00,137.3,137.45,137.3,137.41,4474.0,116.8805,117.0082,116.8805,116.9741,4474.0
2018-04-17 14:45:00,137.44,137.45,137.29,137.31,11357.0,116.9996,117.0082,116.872,116.889,11357.0
2018-04-17 14:50:00,137.26,137.26,137.01,137.01,3892.0,116.8464,116.8464,116.6336,116.6336,3892.0
2018-04-17 14:55:00,137.03,137.23,137.03,137.2,15693.0,116.6506,116.8209,116.6506,116.7953,15693.0
2018-04-17 15:00:00,137.19,137.2,137.02,137.14,21063.0,116.7868,116.7953,116.6421,116.7443,21063.0
2018-04-17 15:05:00,137.18,137.35,137.18,137.31,7502.0,116.7783,116.923,116.7783,116.889,7502.0
2018-04-17 15:10:00,137.31,137.34,137.11,137.11,13658.0,116.889,116.9145,116.7187,116.7187,13658.0
2018-04-17 15:15:00,137.14,137.45,137.14,137.45,7799.0,116.7443,117.0082,116.7443,117.0082,7799.0
2018-04-17 15:20:00,137.46,137.56,137.34,137.35,10875.0,117.0167,117.1018,116.9145,116.923,10875.0
2018-04-17 15:25:00,137.36,137.47,137.35,137.35,8419.0,116.9315,117.0252,116.923,116.923,8419.0
2018-04-17 15:30:00,137.35,137.53,137.35,137.47,14024.0,116.923,117.0763,116.923,117.0252,14024.0
2018-04-17 15:35:00,137.45,137.56,137.27,137.27,18562.0,117.0082,117.1018,116.8549,116.8549,18562.0
2018-04-17 15:40:00,137.29,137.52,137.27,137.49,19011.0,116.872,117.0678,116.8549,117.0422,19011.0
2018-04-17 15:45:00,137.52,137.53,137.33,137.41,28506.0,117.0678,117.0763,116.906,116.9741,28506.0
2018-04-17 15:50:00,137.42,137.43,137.3,137.36,46128.0,116.9826,116.9911,116.8805,116.9315,46128.0
2018-04-17 15:55:00,137.37,137.44,137.33,137.35,89118.0,116.9401,116.9996,116.906,116.923,89118.0
2018-04-18 09:30:00,137.77,137.92,137.45,137.57,24767.0,117.2806,117.4083,117.0082,117.1103,24767.0
2018-04-18 09:35:00,137.52,137.72,137.35,137.35,3690.0,117.0678,117.238,116.923,116.923,3690.0
2018-04-18 09:40:00,137.37,137.72,137.28,137.41,4617.0,116.9401,117.238,116.8634,116.9741,4617.0
2018-04-18 09:45:00,137.34,137.62,137.34,137.45,4061.0,116.9145,117.1529,116.9145,117.0082,4061.0
2018-04-18 09:50:00,137.42,137.52,137.19,137.3,19641.0,116.9826,117.0678,116.7868,116.8805,19641.0
2018-04-18 09:55:00,137.22,137.22,136.96,137.08,5255.0,116.8124,116.8124,116.591,116.6932,5255.0
2018-04-18 10:00:00,137.11,137.3,137.08,137.17,8864.0,116.7187,116.8805,116.6932,116.7698,8864.0
2018-04-18 10:05:00,137.12,137.22,137.04,137.19,17498.0,116.7272,116.8124,116.6591,116.7868,17498.0
2018-04-18 10:10:00,137.19,137.27,136.86,136.92,11006.0,116.7868,116.8549,116.5059,116.557,11006.0
2018-04-18 10:15:00,136.94,137.16,136.9,136.9,12002.0,116.574,116.7613,116.54,116.54,12002.0
2018-04-18 10:20:00,136.9,137.03,136.82,136.94,8540.0,116.54,116.6506,116.4719,116.574,8540.0
2018-04-18 10:25:00,136.95,137.13,136.92,137.13,4900.0,116.5825,116.7358,116.557,116.7358,4900.0
2018-04-18 10:30:00,137.12,137.12,136.72,136.76,5602.0,116.7272,116.7272,116.3867,116.4208,5602.0
2018-04-18 10:35:00,136.77,136.94,136.67,136.75,8795.0,116.4293,116.574,116.3442,116.4123,8795.0
2018-04-18 10:40:00,136.74,136.84,136.6,136.77,12096.0,116.4038,116.4889,116.2846,116.4293,12096.0
2018-04-18 10:45:00,136.83,136.86,136.75,136.78,9762.0,116.4804,116.5059,116.4123,116.4378,9762.0
2018-04-18 10:50:00,136.77,136.77,136.26,136.29,50969.0,116.4293,116.4293,115.9951,116.0207,50969.0
2018-04-18 10:55:00,136.29,136.54,136.23,136.51,7192.0,116.0207,116.2335,115.9696,116.208,7192.0
2018-04-18 11:00:00,136.53,136.54,136.32,136.37,9036.0,116.225,116.2335,116.0462,116.0888,9036.0
2018-04-18 11:05:00,136.34,136.34,136.18,136.29,8341.0,116.0632,116.0632,115.927,116.0207,8341.0
2018-04-18 11:10:00,136.23,136.39,136.23,136.34,10155.0,115.9696,116.1058,115.9696,116.0632,10155.0
2018-04-18 11:15:00,136.33,136.56,136.01,136.08,26909.0,116.0547,116.2505,115.7823,115.8419,26909.0
2018-04-18 11:20:00,136.08,136.09,135.93,136.02,8083.0,115.8419,115.8504,115.7142,115.7908,8083.0
2018-04-18 11:25:00,136.03,136.08,135.99,136.02,4525.0,115.7993,115.8419,115.7653,115.7908,4525.0
2018-04-18 11:30:00,136.03,136.22,135.98,136.0,9668.0,115.7993,115.9611,115.7568,115.7738,9668.0
2018-04-18 11:35:00,136.01,136.07,135.97,136.02,7401.0,115.7823,115.8334,115.7483,115.7908,7401.0
2018-04-18 11:40:00,136.04,136.04,135.9,136.0,10524.0,115.8079,115.8079,115.6887,115.7738,10524.0
2018-04-18 11:45:00,136.01,136.09,135.94,136.08,12300.0,115.7823,115.8504,115.7227,115.8419,12300.0
2018-04-18 11:50:00,136.06,136.13,135.98,136.07,7778.0,115.8249,115.8845,115.7568,115.8334,7778.0
2018-04-18 11:55:00,136.1,136.14,135.94,135.98,6192.0,115.8589,115.893,115.7227,115.7568,6192.0
2018-04-18 12:00:00,135.96,136.06,135.96,135.99,4832.0,115.7398,115.8249,115.7398,115.7653,4832.0
2018-04-18 12:05:00,135.97,136.02,135.93,135.96,6600.0,115.7483,115.7908,115.7142,115.7398,6600.0
2018-04-18 12:10:00,135.95,136.02,135.93,135.94,5619.0,115.7312,115.7908,115.7142,115.7227,5619.0
2018-04-18 12:15:00,135.95,135.97,135.92,135.93,2300.0,115.7312,115.7483,115.7057,115.7142,2300.0
2018-04-18 12:20:00,135.92,135.95,135.76,135.78,13587.0,115.7057,115.7312,115.5695,115.5865,13587.0
2018-04-18 12:25:00,135.75,135.81,135.69,135.69,5814.0,115.561,115.6121,115.5099,115.5099,5814.0
2018-04-18 12:30:00,135.69,135.73,135.51,135.52,4629.0,115.5099,115.544,115.3567,115.3652,4629.0
2018-04-18 12:35:00,135.52,135.64,135.47,135.47,7235.0,115.3652,115.4673,115.3226,115.3226,7235.0
2018-04-18 12:40:00,135.49,135.54,135.32,135.35,9476.0,115.3397,115.3822,115.1949,115.2205,9476.0
2018-04-18 12:45:00,135.37,135.4,135.33,135.37,4808.0,115.2375,115.263,115.2035,115.2375,4808.0
2018-04-18 12:50:00,135.39,135.63,135.39,135.63,15250.0,115.2545,115.4588,115.2545,115.4588,15250.0
2018-04-18 12:55:00,135.61,135.63,135.52,135.63,8056.0,115.4418,115.4588,115.3652,115.4588,8056.0
2018-04-18 13:00:00,135.66,135.81,135.66,135.75,8421.0,115.4844,115.6121,115.4844,115.561,8421.0
2018-04-18 13:05:00,135.78,135.82,135.73,135.78,5933.0,115.5865,115.6206,115.544,115.5865,5933.0
2018-04-18 13:10:00,135.78,135.87,135.76,135.84,3788.0,115.5865,115.6631,115.5695,115.6376,3788.0
2018-04-18 13:15:00,135.85,135.89,135.81,135.83,7805.0,115.6461,115.6802,115.6121,115.6291,7805.0
2018-04-18 13:20:00,135.77,135.8,135.69,135.7,5747.0,115.578,115.6036,115.5099,115.5184,5747.0
2018-04-18 13:25:00,135.74,135.74,135.65,135.69,4200.0,115.5525,115.5525,115.4759,115.5099,4200.0
2018-04-18 13:30:00,135.71,135.73,135.59,135.67,4875.0,115.5269,115.544,115.4248,115.4929,4875.0
2018-04-18 13:35:00,135.65,135.73,135.6,135.62,5488.0,115.4759,115.544,115.4333,115.4503,5488.0
2018-04-18 13:40:00,135.6,135.6,135.42,135.42,6986.0,115.4333,115.4333,115.2801,115.2801,6986.0
2018-04-18 13:45:00,135.43,135.45,135.28,135.31,6834.0,115.2886,115.3056,115.1609,115.1864,6834.0
2018-04-18 13:50:00,135.31,135.45,135.3,135.41,5589.0,115.1864,115.3056,115.1779,115.2716,5589.0
2018-04-18 13:55:00,135.41,135.48,135.3,135.3,7255.0,115.2716,115.3311,115.1779,115.1779,7255.0
2018-04-18 14:00:00,135.33,135.33,135.18,135.24,13479.0,115.2035,115.2035,115.0758,115.1268,13479.0
2018-04-18 14:05:00,135.28,135.49,135.27,135.48,6244.0,115.1609,115.3397,115.1524,115.3311,6244.0
2018-04-18 14:10:00,135.5,135.6,135.5,135.58,7044.0,115.3482,115.4333,115.3482,115.4163,7044.0
2018-04-18 14:15:00,135.58,135.66,135.56,135.6,10255.0,115.4163,115.4844,115.3992,115.4333,10255.0
2018-04-18 14:20:00,135.64,135.64,135.45,135.49,6385.0,115.4673,115.4673,115.3056,115.3397,6385.0
2018-04-18 14:25:00,135.52,135.61,135.52,135.61,5801.0,115.3652,115.4418,115.3652,115.4418,5801.0
2018-04-18 14:30:00,135.6,135.75,135.6,135.69,4700.0,115.4333,115.561,115.4333,115.5099,4700.0
2018-04-18 14:35:00,135.71,135.73,135.62,135.62,7923.0,115.5269,115.544,115.4503,115.4503,7923.0
2018-04-18 14:40:00,135.6,135.66,135.56,135.58,6353.0,115.4333,115.4844,115.3992,115.4163,6353.0
2018-04-18 14:45:00,135.62,135.74,135.6,135.74,6849.0,115.4503,115.5525,115.4333,115.5525,6849.0
2018-04-18 14:50:00,135.77,135.82,135.77,135.8,6965.0,115.578,115.6206,115.578,115.6036,6965.0
2018-04-18 14:55:00,135.81,135.87,135.69,135.7,8580.0,115.6121,115.6631,115.5099,115.5184,8580.0
2018-04-18 15:00:00,135.72,135.8,135.63,135.78,9119.0,115.5355,115.6036,115.4588,115.5865,9119.0
2018-04-18 15:05:00,135.77,135.98,135.76,135.98,38331.0,115.578,115.7568,115.5695,115.7568,38331.0
2018-04-18 15:10:00,135.99,136.15,135.97,136.09,21463.0,115.7653,115.9015,115.7483,115.8504,21463.0
2018-04-18 15:15:00,136.09,136.26,136.09,136.25,22552.0,115.8504,115.9951,115.8504,115.9866,22552.0
2018-04-18 15:20:00,136.23,136.35,136.11,136.14,32736.0,115.9696,116.0718,115.8674,115.893,32736.0
2018-04-18 15:25:00,136.17,136.4,136.17,136.34,13334.0,115.9185,116.1143,115.9185,116.0632,13334.0
2018-04-18 15:30:00,136.34,136.36,136.2,136.35,25604.0,116.0632,116.0803,115.9441,116.0718,25604.0
2018-04-18 15:35:00,136.35,136.51,136.34,136.51,16240.0,116.0718,116.208,116.0632,116.208,16240.0
2018-04-18 15:40:00,136.5,136.5,136.27,136.28,21862.0,116.1994,116.1994,116.0037,116.0122,21862.0
2018-04-18 15:45:00,136.32,136.53,136.27,136.49,58865.0,116.0462,116.225,116.0037,116.1909,58865.0
2018-04-18 15:50:00,136.47,136.53,136.38,136.53,47453.0,116.1739,116.225,116.0973,116.225,47453.0
2018-04-18 15:55:00,136.54,136.61,136.46,136.48,96675.0,116.2335,116.2931,116.1654,116.1824,96675.0
2018-04-19 09:30:00,135.75,136.27,135.68,136.04,31163.0,115.561,116.0037,115.5014,115.8079,31163.0
2018-04-19 09:35:00,136.13,136.16,135.64,135.96,13017.0,115.8845,115.91,115.4673,115.7398,13017.0
2018-04-19 09:40:00,135.98,136.37,135.98,136.22,9400.0,115.7568,116.0888,115.7568,115.9611,9400.0
2018-04-19 09:45:00,136.21,136.45,136.18,136.39,19110.0,115.9526,116.1569,115.927,116.1058,19110.0
2018-04-19 09:50:00,136.39,136.96,136.35,136.92,18671.0,116.1058,116.591,116.0718,116.557,18671.0
2018-04-19 09:55:00,136.96,137.11,136.83,137.05,23989.0,116.591,116.7187,116.4804,116.6677,23989.0
2018-04-19 10:00:00,137.15,137.15,136.83,136.95,10946.0,116.7528,116.7528,116.4804,116.5825,10946.0
2018-04-19 10:05:00,136.96,137.03,136.9,136.99,5897.0,116.591,116.6506,116.54,116.6166,5897.0
2018-04-19 10:10:00,136.99,137.01,136.88,137.01,9506.0,116.6166,116.6336,116.5229,116.6336,9506.0
2018-04-19 10:15:00,136.98,137.22,136.93,137.22,6290.0,116.6081,116.8124,116.5655,116.8124,6290.0
2018-04-19 10:20:00,137.21,137.47,137.2,137.34,11855.0,116.8039,117.0252,116.7953,116.9145,11855.0
2018-04-19 10:25:00,137.37,137.51,137.24,137.29,7758.0,116.9401,117.0592,116.8294,116.872,7758.0
2018-04-19 10:30:00,137.31,137.52,137.26,137.42,9461.0,116.889,117.0678,116.8464,116.9826,9461.0
2018-04-19 10:35:00,137.44,137.49,137.27,137.27,13799.0,116.9996,117.0422,116.8549,116.8549,13799.0
2018-04-19 10:40:00,137.1,137.1,136.88,136.88,3400.0,116.7102,116.7102,116.5229,116.5229,3400.0
2018-04-19 10:45:00,136.91,136.93,136.75,136.75,8956.0,116.5485,116.5655,116.4123,116.4123,8956.0
2018-04-19 10:50:00,136.75,136.75,136.54,136.6,9737.0,116.4123,116.4123,116.2335,116.2846,9737.0
2018-04-19 10:55:00,136.64,136.94,136.58,136.94,11036.0,116.3186,116.574,116.2675,116.574,11036.0
2018-04-19 11:00:00,136.95,136.95,136.78,136.92,9404.0,116.5825,116.5825,116.4378,116.557,9404.0
2018-04-19 11:05:00,136.9,136.95,136.78,136.85,8800.0,116.54,116.5825,116.4378,116.4974,8800.0
2018-04-19 11:10:00,136.86,136.97,136.75,136.94,13762.0,116.5059,116.5995,116.4123,116.574,13762.0
2018-04-19 11:15:00,136.91,136.97,136.77,136.79,9985.0,116.5485,116.5995,116.4293,116.4463,9985.0
2018-04-19 11:20:00,136.75,136.75,136.6,136.66,7660.0,116.4123,116.4123,116.2846,116.3357,7660.0
2018-04-19 11:25:00,136.67,136.76,136.6,136.74,8940.0,116.3442,116.4208,116.2846,116.4038,8940.0
2018-04-19 11:30:00,136.72,136.76,136.52,136.58,14502.0,116.3867,116.4208,116.2165,116.2675,14502.0
2018-04-19 11:35:00,136.61,136.67,136.57,136.58,6800.0,116.2931,116.3442,116.259,116.2675,6800.0
2018-04-19 11:40:00,136.59,136.78,136.58,136.73,7900.0,116.2761,116.4378,116.2675,116.3952,7900.0
2018-04-19 11:45:00,136.7,136.72,136.55,136.65,10239.0,116.3697,116.3867,116.242,116.3271,10239.0
2018-04-19 11:50:00,136.67,136.73,136.57,136.58,45970.0,116.3442,116.3952,116.259,116.2675,45970.0
2018-04-19 11:55:00,136.56,136.78,136.53,136.72,35260.0,116.2505,116.4378,116.225,116.3867,35260.0
2018-04-19 12:00:00,136.72,136.84,136.6,136.81,22692.0,116.3867,116.4889,116.2846,116.4633,22692.0
2018-04-19 12:05:00,136.81,136.83,136.7,136.83,30763.0,116.4633,116.4804,116.3697,116.4804,30763.0
2018-04-19 12:10:00,136.81,136.83,136.72,136.78,5300.0,116.4633,116.4804,116.3867,116.4378,5300.0
2018-04-19 12:15:00,136.79,136.87,136.79,136.87,3200.0,116.4463,116.5144,116.4463,116.5144,3200.0
2018-04-19 12:20:00,136.88,136.9,136.7,136.75,6500.0,116.5229,116.54,116.3697,116.4123,6500.0
2018-04-19 12:25:00,136.75,136.82,136.74,136.82,4350.0,116.4123,116.4719,116.4038,116.4719,4350.0
2018-04-19 12:30:00,136.88,136.92,136.77,136.84,3700.0,116.5229,116.557,116.4293,116.4889,3700.0
2018-04-19 12:35:00,136.8,136.89,136.74,136.89,4160.0,116.4548,116.5314,116.4038,116.5314,4160.0
2018-04-19 12:40:00,136.81,136.82,136.71,136.76,6886.0,116.4633,116.4719,116.3782,116.4208,6886.0
2018-04-19 12:45:00,136.74,136.89,136.73,136.79,11044.0,116.4038,116.5314,116.3952,116.4463,11044.0
2018-04-19 12:50:00,136.77,136.8,136.73,136.8,5195.0,116.4293,116.4548,116.3952,116.4548,5195.0
2018-04-19 12:55:00,136.8,136.91,136.65,136.91,18600.0,116.4548,116.5485,116.3271,116.5485,18600.0
2018-04-19 13:00:00,136.88,136.9,136.74,136.8,13800.0,116.5229,116.54,116.4038,116.4548,13800.0
2018-04-19 13:05:00,136.79,136.82,136.68,136.76,13548.0,116.4463,116.4719,116.3527,116.4208,13548.0
2018-04-19 13:10:00,136.76,136.9,136.73,136.9,9800.0,116.4208,116.54,116.3952,116.54,9800.0
2018-04-19 13:15:00,136.94,136.97,136.88,136.9,4222.0,116.574,116.5995,116.5229,116.54,4222.0
2018-04-19 13:20:00,136.88,136.88,136.8,136.82,3631.0,116.5229,116.5229,116.4548,116.4719,3631.0
2018-04-19 13:25:00,136.83,136.84,136.78,136.83,3053.0,116.4804,116.4889,116.4378,116.4804,3053.0
2018-04-19 13:30:00,136.86,136.98,136.86,136.87,6852.0,116.5059,116.6081,116.5059,116.5144,6852.0
2018-04-19 13:35:00,136.85,137.02,136.81,137.01,7248.0,116.4974,116.6421,116.4633,116.6336,7248.0
2018-04-19 13:40:00,137.04,137.04,136.97,136.99,66453.0,116.6591,116.6591,116.5995,116.6166,66453.0
2018-04-19 13:45:00,137.01,137.01,136.91,136.91,4214.0,116.6336,116.6336,116.5485,116.5485,4214.0
2018-04-19 13:50:00,136.92,136.99,136.88,136.88,3820.0,116.557,116.6166,116.5229,116.5229,3820.0
2018-04-19 13:55:00,136.83,136.88,136.77,136.8,13952.0,116.4804,116.5229,116.4293,116.4548,13952.0
2018-04-19 14:00:00,136.78,136.95,136.76,136.79,14639.0,116.4378,116.5825,116.4208,116.4463,14639.0
2018-04-19 14:05:00,136.76,136.85,136.75,136.78,6058.0,116.4208,116.4974,116.4123,116.4378,6058.0
2018-04-19 14:10:00,136.76,136.84,136.73,136.73,6205.0,116.4208,116.4889,116.3952,116.3952,6205.0
2018-04-19 14:15:00,136.73,136.75,136.6,136.61,4691.0,116.3952,116.4123,116.2846,116.2931,4691.0
2018-04-19 14:20:00,136.64,136.65,136.42,136.46,14888.0,116.3186,116.3271,116.1313,116.1654,14888.0
2018-04-19 14:25:00,136.41,136.52,136.35,136.43,5500.0,116.1228,116.2165,116.0718,116.1399,5500.0
2018-04-19 14:30:00,136.41,136.53,136.39,136.47,4597.0,116.1228,116.225,116.1058,116.1739,4597.0
2018-04-19 14:35:00,136.49,136.53,136.34,136.51,4080.0,116.1909,116.225,116.0632,116.208,4080.0
2018-04-19 14:40:00,136.5,136.57,136.46,136.51,8821.0,116.1994,116.259,116.1654,116.208,8821.0
2018-04-19 14:45:00,136.5,136.56,136.43,136.45,3000.0,116.1994,116.2505,116.1399,116.1569,3000.0
2018-04-19 14:50:00,136.41,136.45,136.32,136.34,4648.0,116.1228,116.1569,116.0462,116.0632,4648.0
2018-04-19 14:55:00,136.37,136.5,136.36,136.4,6080.0,116.0888,116.1994,116.0803,116.1143,6080.0
2018-04-19 15:00:00,136.43,136.52,136.42,136.48,4021.0,116.1399,116.2165,116.1313,116.1824,4021.0
2018-04-19 15:05:00,136.47,136.49,136.39,136.47,6600.0,116.1739,116.1909,116.1058,116.1739,6600.0
2018-04-19 15:10:00,136.47,136.48,136.4,136.44,9962.0,116.1739,116.1824,116.1143,116.1484,9962.0
2018-04-19 15:15:00,136.44,136.45,136.31,136.34,7900.0,116.1484,116.1569,116.0377,116.0632,7900.0
2018-04-19 15:20:00,136.34,136.35,136.21,136.21,8845.0,116.0632,116.0718,115.9526,115.9526,8845.0
2018-04-19 15:25:00,136.19,136.19,136.11,136.12,4915.0,115.9356,115.9356,115.8674,115.876,4915.0
2018-04-19 15:30:00,136.11,136.38,136.08,136.38,15570.0,115.8674,116.0973,115.8419,116.0973,15570.0
2018-04-19 15:35:00,136.43,136.76,136.41,136.68,37799.0,116.1399,116.4208,116.1228,116.3527,37799.0
2018-04-19 15:40:00,136.69,136.76,136.56,136.66,17787.0,116.3612,116.4208,116.2505,116.3357,17787.0
2018-04-19 15:45:00,136.68,136.72,136.56,136.63,17367.0,116.3527,116.3867,116.2505,116.3101,17367.0
2018-04-19 15:50:00,136.64,136.77,136.56,136.59,25588.0,116.3186,116.4293,116.2505,116.2761,25588.0
2018-04-19 15:55:00,136.64,136.74,136.54,136.6,80968.0,116.3186,116.4038,116.2335,116.2846,80968.0
2018-04-20 09:30:00,136.86,137.17,136.63,136.96,110014.0,116.5059,116.7698,116.3101,116.591,110014.0
2018-04-20 09:35:00,137.03,137.24,136.95,137.21,5290.0,116.6506,116.8294,116.5825,116.8039,5290.0
2018-04-20 09:40:00,137.18,137.25,137.05,137.25,6202.0,116.7783,116.8379,116.6677,116.8379,6202.0
2018-04-20 09:45:00,137.27,137.4,137.19,137.2,6556.0,116.8549,116.9656,116.7868,116.7953,6556.0
2018-04-20 09:50:00,137.22,137.53,137.22,137.52,7407.0,116.8124,117.0763,116.8124,117.0678,7407.0
2018-04-20 09:55:00,137.6,137.84,137.6,137.67,8511.0,117.1359,117.3402,117.1359,117.1954,8511.0
2018-04-20 10:00:00,137.72,137.76,137.36,137.41,21182.0,117.238,117.2721,116.9315,116.9741,21182.0
2018-04-20 10:05:00,137.37,137.5,137.16,137.29,14675.0,116.9401,117.0507,116.7613,116.872,14675.0
2018-04-20 10:10:00,137.26,137.28,137.13,137.27,7675.0,116.8464,116.8634,116.7358,116.8549,7675.0
2018-04-20 10:15:00,137.24,137.24,137.02,137.09,18743.0,116.8294,116.8294,116.6421,116.7017,18743.0
2018-04-20 10:20:00,137.1,137.2,137.0,137.01,10847.0,116.7102,116.7953,116.6251,116.6336,10847.0
2018-04-20 10:25:00,137.02,137.13,136.95,137.13,20297.0,116.6421,116.7358,116.5825,116.7358,20297.0
2018-04-20 10:30:00,137.16,137.17,136.92,136.92,8508.0,116.7613,116.7698,116.557,116.557,8508.0
2018-04-20 10:35:00,136.92,136.98,136.88,136.97,8203.0,116.557,116.6081,116.5229,116.5995,8203.0
2018-04-20 10:40:00,136.96,136.96,136.75,136.83,15149.0,116.591,116.591,116.4123,116.4804,15149.0
2018-04-20 10:45:00,136.82,136.85,136.69,136.72,8645.0,116.4719,116.4974,116.3612,116.3867,8645.0
2018-04-20 10:50:00,136.7,136.78,136.47,136.5,11732.0,116.3697,116.4378,116.1739,116.1994,11732.0
2018-04-20 10:55:00,136.51,136.55,136.42,136.47,7543.0,116.208,116.242,116.1313,116.1739,7543.0
2018-04-20 11:00:00,136.46,136.53,136.22,136.33,11085.0,116.1654,116.225,115.9611,116.0547,11085.0
2018-04-20 11:05:00,136.32,136.37,136.17,136.19,13049.0,116.0462,116.0888,115.9185,115.9356,13049.0
2018-04-20 11:10:00,136.17,136.17,135.85,135.96,12296.0,115.9185,115.9185,115.6461,115.7398,12296.0
2018-04-20 11:15:00,135.94,136.04,135.86,136.03,9065.0,115.7227,115.8079,115.6546,115.7993,9065.0
2018-04-20 11:20:00,136.02,136.15,135.97,135.97,10817.0,115.7908,115.9015,115.7483,115.7483,10817.0
2018-04-20 11:25:00,136.01,136.1,135.97,136.04,6350.0,115.7823,115.8589,115.7483,115.8079,6350.0
2018-04-20 11:30:00,136.05,136.29,136.02,136.27,12679.0,115.8164,116.0207,115.7908,116.0037,12679.0
2018-04-20 11:35:00,136.29,136.45,136.29,136.43,8948.0,116.0207,116.1569,116.0207,116.1399,8948.0
2018-04-20 11:40:00,136.37,136.49,136.34,136.36,9265.0,116.0888,116.1909,116.0632,116.0803,9265.0
2018-04-20 11:45:00,136.34,136.54,136.32,136.51,9340.0,116.0632,116.2335,116.0462,116.208,9340.0
2018-04-20 11:50:00,136.52,136.6,136.48,136.54,9898.0,116.2165,116.2846,116.1824,116.2335,9898.0
2018-04-20 11:55:00,136.54,136.57,136.45,136.49,9957.0,116.2335,116.259,116.1569,116.1909,9957.0
2018-04-20 12:00:00,136.52,136.55,136.34,136.34,7185.0,116.2165,116.242,116.0632,116.0632,7185.0
2018-04-20 12:05:00,136.31,136.44,136.29,136.44,5004.0,116.0377,116.1484,116.0207,116.1484,5004.0
2018-04-20 12:10:00,136.44,136.45,136.32,136.32,5052.0,116.1484,116.1569,116.0462,116.0462,5052.0
2018-04-20 12:15:00,136.33,136.53,136.3,136.36,7811.0,116.0547,116.225,116.0292,116.0803,7811.0
2018-04-20 12:20:00,136.35,136.5,136.35,136.48,6000.0,116.0718,116.1994,116.0718,116.1824,6000.0
2018-04-20 12:25:00,136.49,136.62,136.45,136.54,11794.0,116.1909,116.3016,116.1569,116.2335,11794.0
2018-04-20 12:30:00,136.54,136.57,136.38,136.54,11392.0,116.2335,116.259,116.0973,116.2335,11392.0
2018-04-20 12:35:00,136.53,136.61,136.4,136.4,6613.0,116.225,116.2931,116.1143,116.1143,6613.0
2018-04-20 12:40:00,136.37,136.4,136.3,136.32,7705.0,116.0888,116.1143,116.0292,116.0462,7705.0
2018-04-20 12:45:00,136.29,136.4,136.17,136.18,7305.0,116.0207,116.1143,115.9185,115.927,7305.0
2018-04-20 12:50:00,136.17,136.39,136.17,136.31,6902.0,115.9185,116.1058,115.9185,116.0377,6902.0
2018-04-20 12:55:00,136.33,136.43,136.29,136.41,5783.0,116.0547,116.1399,116.0207,116.1228,5783.0
2018-04-20 13:00:00,136.38,136.49,136.34,136.43,5300.0,116.0973,116.1909,116.0632,116.1399,5300.0
2018-04-20 13:05:00,136.45,136.52,136.39,136.52,6013.0,116.1569,116.2165,116.1058,116.2165,6013.0
2018-04-20 13:10:00,136.46,136.74,136.46,136.7,5918.0,116.1654,116.4038,116.1654,116.3697,5918.0
2018-04-20 13:15:00,136.71,136.79,136.68,136.76,3000.0,116.3782,116.4463,116.3527,116.4208,3000.0
2018-04-20 13:20:00,136.76,136.8,136.59,136.65,11712.0,116.4208,116.4548,116.2761,116.3271,11712.0
2018-04-20 13:25:00,136.65,136.91,136.62,136.9,8246.0,116.3271,116.5485,116.3016,116.54,8246.0
2018-04-20 13:30:00,136.92,136.92,136.86,136.88,4005.0,116.557,116.557,116.5059,116.5229,4005.0
2018-04-20 13:35:00,136.89,137.0,136.86,136.98,6201.0,116.5314,116.6251,116.5059,116.6081,6201.0
2018-04-20 13:40:00,136.97,137.02,136.94,136.97,3900.0,116.5995,116.6421,116.574,116.5995,3900.0
2018-04-20 13:45:00,136.95,137.06,136.93,136.99,5002.0,116.5825,116.6762,116.5655,116.6166,5002.0
2018-04-20 13:50:00,136.96,137.0,136.94,136.97,6842.0,116.591,116.6251,116.574,116.5995,6842.0
2018-04-20 13:55:00,136.96,137.03,136.85,136.85,5406.0,116.591,116.6506,116.4974,116.4974,5406.0
2018-04-20 14:00:00,136.86,136.95,136.85,136.95,6656.0,116.5059,116.5825,116.4974,116.5825,6656.0
2018-04-20 14:05:00,136.98,136.98,136.89,136.92,6975.0,116.6081,116.6081,116.5314,116.557,6975.0
2018-04-20 14:10:00,136.92,136.94,136.85,136.91,12819.0,116.557,116.574,116.4974,116.5485,12819.0
2018-04-20 14:15:00,136.92,136.92,136.78,136.78,8719.0,116.557,116.557,116.4378,116.4378,8719.0
2018-04-20 14:20:00,136.79,136.92,136.76,136.88,12115.0,116.4463,116.557,116.4208,116.5229,12115.0
2018-04-20 14:25:00,136.88,136.94,136.79,136.93,7441.0,116.5229,116.574,116.4463,116.5655,7441.0
2018-04-20 14:30:00,136.94,137.0,136.78,136.81,12989.0,116.574,116.6251,116.4378,116.4633,12989.0
2018-04-20 14:35:00,136.83,136.83,136.63,136.71,9546.0,116.4804,116.4804,116.3101,116.3782,9546.0
2018-04-20 14:40:00,136.71,136.78,136.69,136.71,7580.0,116.3782,116.4378,116.3612,116.3782,7580.0
2018-04-20 14:45:00,136.7,136.7,136.63,136.68,7510.0,116.3697,116.3697,116.3101,116.3527,7510.0
2018-04-20 14:50:00,136.67,136.82,136.67,136.78,9782.0,116.3442,116.4719,116.3442,116.4378,9782.0
2018-04-20 14:55:00,136.81,136.88,136.77,136.77,6732.0,116.4633,116.5229,116.4293,116.4293,6732.0
2018-04-20 15:00:00,136.78,136.78,136.51,136.61,10992.0,116.4378,116.4378,116.208,116.2931,10992.0
2018-04-20 15:05:00,136.56,136.57,136.41,136.53,11129.0,116.2505,116.259,116.1228,116.225,11129.0
2018-04-20 15:10:00,136.51,136.76,136.51,136.71,9860.0,116.208,116.4208,116.208,116.3782,9860.0
2018-04-20 15:15:00,136.7,136.7,136.39,136.4,9509.0,116.3697,116.3697,116.1058,116.1143,9509.0
2018-04-20 15:20:00,136.42,136.56,136.39,136.56,7199.0,116.1313,116.2505,116.1058,116.2505,7199.0
2018-04-20 15:25:00,136.59,136.63,136.49,136.61,9549.0,116.2761,116.3101,116.1909,116.2931,9549.0
2018-04-20 15:30:00,136.64,136.72,136.5,136.55,14185.0,116.3186,116.3867,116.1994,116.242,14185.0
2018-04-20 15:35:00,136.54,136.77,136.53,136.76,13687.0,116.2335,116.4293,116.225,116.4208,13687.0
2018-04-20 15:40:00,136.75,136.92,136.62,136.64,33935.0,116.4123,116.557,116.3016,116.3186,33935.0
2018-04-20 15:45:00,136.63,136.63,136.45,136.62,28246.0,116.3101,116.3101,116.1569,116.3016,28246.0
2018-04-20 15:50:00,136.65,136.69,136.56,136.67,34628.0,116.3271,116.3612,116.2505,116.3442,34628.0
2018-04-20 15:55:00,136.68,136.9,136.68,136.89,69585.0,116.3527,116.54,116.3527,116.5314,69585.0
2018-04-23 09:30:00,137.09,137.09,136.56,136.56,19663.0,116.7017,116.7017,116.2505,116.2505,19663.0
2018-04-23 09:35:00,136.69,136.84,136.52,136.84,11100.0,116.3612,116.4889,116.2165,116.4889,11100.0
2018-04-23 09:40:00,136.9,136.91,136.46,136.51,9100.0,116.54,116.5485,116.1654,116.208,9100.0
2018-04-23 09:45:00,136.5,136.91,136.49,136.9,12700.0,116.1994,116.5485,116.1909,116.54,12700.0
2018-04-23 09:50:00,136.91,137.4,136.91,137.34,19946.0,116.5485,116.9656,116.5485,116.9145,19946.0
2018-04-23 09:55:00,137.35,137.5,137.27,137.38,16622.0,116.923,117.0507,116.8549,116.9486,16622.0
2018-04-23 10:00:00,137.46,137.54,137.14,137.14,7398.0,117.0167,117.0848,116.7443,116.7443,7398.0
2018-04-23 10:05:00,137.16,137.23,137.0,137.07,6665.0,116.7613,116.8209,116.6251,116.6847,6665.0
2018-04-23 10:10:00,137.08,137.15,136.81,136.93,7769.0,116.6932,116.7528,116.4633,116.5655,7769.0
2018-04-23 10:15:00,136.94,137.05,136.89,136.96,6396.0,116.574,116.6677,116.5314,116.591,6396.0
2018-04-23 10:20:00,136.94,136.94,136.76,136.84,6892.0,116.574,116.574,116.4208,116.4889,6892.0
2018-04-23 10:25:00,136.85,137.02,136.67,136.75,9639.0,116.4974,116.6421,116.3442,116.4123,9639.0
2018-04-23 10:30:00,136.8,136.8,136.41,136.43,10831.0,116.4548,116.4548,116.1228,116.1399,10831.0
2018-04-23 10:35:00,136.47,136.58,136.31,136.47,18562.0,116.1739,116.2675,116.0377,116.1739,18562.0
2018-04-23 10:40:00,136.44,136.67,136.37,136.47,12396.0,116.1484,116.3442,116.0888,116.1739,12396.0
2018-04-23 10:45:00,136.5,136.51,136.3,136.3,4534.0,116.1994,116.208,116.0292,116.0292,4534.0
2018-04-23 10:50:00,136.3,136.39,136.14,136.17,12609.0,116.0292,116.1058,115.893,115.9185,12609.0
2018-04-23 10:55:00,136.16,136.25,136.03,136.22,8372.0,115.91,115.9866,115.7993,115.9611,8372.0
2018-04-23 11:00:00,136.24,136.33,136.12,136.33,15113.0,115.9781,116.0547,115.876,116.0547,15113.0
2018-04-23 11:05:00,136.33,136.58,136.31,136.58,6000.0,116.0547,116.2675,116.0377,116.2675,6000.0
2018-04-23 11:10:00,136.59,136.81,136.57,136.78,15350.0,116.2761,116.4633,116.259,116.4378,15350.0
2018-04-23 11:15:00,136.8,136.91,136.76,136.87,6755.0,116.4548,116.5485,116.4208,116.5144,6755.0
2018-04-23 11:20:00,136.84,136.93,136.84,136.93,8035.0,116.4889,116.5655,116.4889,116.5655,8035.0
2018-04-23 11:25:00,136.91,136.97,136.88,136.96,9901.0,116.5485,116.5995,116.5229,116.591,9901.0
2018-04-23 11:30:00,136.97,137.01,136.94,137.01,4397.0,116.5995,116.6336,116.574,116.6336,4397.0
2018-04-23 11:35:00,137.02,137.04,136.71,136.73,3762.0,116.6421,116.6591,116.3782,116.3952,3762.0
2018-04-23 11:40:00,136.71,136.92,136.7,136.86,8719.0,116.3782,116.557,116.3697,116.5059,8719.0
2018-04-23 11:45:00,136.88,136.88,136.62,136.64,7400.0,116.5229,116.5229,116.3016,116.3186,7400.0
2018-04-23 11:50:00,136.66,136.82,136.66,136.77,5618.0,116.3357,116.4719,116.3357,116.4293,5618.0
2018-04-23 11:55:00,136.76,136.84,136.76,136.83,3930.0,116.4208,116.4889,116.4208,116.4804,3930.0
2018-04-23 12:00:00,136.87,136.9,136.74,136.88,8140.0,116.5144,116.54,116.4038,116.5229,8140.0
2018-04-23 12:05:00,136.89,136.9,136.82,136.84,3200.0,116.5314,116.54,116.4719,116.4889,3200.0
2018-04-23 12:10:00,136.79,136.82,136.75,136.8,5150.0,116.4463,116.4719,116.4123,116.4548,5150.0
2018-04-23 12:15:00,136.8,136.82,136.71,136.76,8655.0,116.4548,116.4719,116.3782,116.4208,8655.0
2018-04-23 12:20:00,136.77,136.83,136.73,136.75,5106.0,116.4293,116.4804,116.3952,116.4123,5106.0
2018-04-23 12:25:00,136.74,136.82,136.74,136.78,4209.0,116.4038,116.4719,116.4038,116.4378,4209.0
2018-04-23 12:30:00,136.78,136.93,136.78,136.92,8104.0,116.4378,116.5655,116.4378,116.557,8104.0
2018-04-23 12:35:00,136.92,136.92,136.83,136.86,5940.0,116.557,116.557,116.4804,116.5059,5940.0
2018-04-23 12:40:00,136.88,137.0,136.87,136.95,7434.0,116.5229,116.6251,116.5144,116.5825,7434.0
2018-04-23 12:45:00,136.93,136.98,136.79,136.79,4356.0,116.5655,116.6081,116.4463,116.4463,4356.0
2018-04-23 12:50:00,136.83,136.9,136.78,136.81,4914.0,116.4804,116.54,116.4378,116.4633,4914.0
2018-04-23 12:55:00,136.8,136.97,136.77,136.97,5703.0,116.4548,116.5995,116.4293,116.5995,5703.0
2018-04-23 13:00:00,136.93,136.97,136.91,136.97,6149.0,116.5655,116.5995,116.5485,116.5995,6149.0
2018-04-23 13:05:00,136.96,136.97,136.85,136.85,4036.0,116.591,116.5995,116.4974,116.4974,4036.0
2018-04-23 13:10:00,136.88,137.0,136.88,136.97,3016.0,116.5229,116.6251,116.5229,116.5995,3016.0
2018-04-23 13:15:00,136.98,137.06,136.95,137.05,5000.0,116.6081,116.6762,116.5825,116.6677,5000.0
2018-04-23 13:20:00,137.07,137.15,137.05,137.14,5396.0,116.6847,116.7528,116.6677,116.7443,5396.0
2018-04-23 13:25:00,137.16,137.22,137.14,137.15,5403.0,116.7613,116.8124,116.7443,116.7528,5403.0
2018-04-23 13:30:00,137.15,137.22,137.1,137.1,5033.0,116.7528,116.8124,116.7102,116.7102,5033.0
2018-04-23 13:35:00,137.13,137.28,137.13,137.25,4200.0,116.7358,116.8634,116.7358,116.8379,4200.0
2018-04-23 13:40:00,137.24,137.24,137.13,137.16,8365.0,116.8294,116.8294,116.7358,116.7613,8365.0
2018-04-23 13:45:00,137.18,137.29,137.16,137.29,5285.0,116.7783,116.872,116.7613,116.872,5285.0
2018-04-23 13:50:00,137.29,137.44,137.29,137.44,11923.0,116.872,116.9996,116.872,116.9996,11923.0
2018-04-23 13:55:00,137.43,137.59,137.43,137.56,9452.0,116.9911,117.1273,116.9911,117.1018,9452.0
2018-04-23 14:00:00,137.55,137.68,137.55,137.65,16255.0,117.0933,117.204,117.0933,117.1784,16255.0
2018-04-23 14:05:00,137.63,137.63,137.29,137.37,15950.0,117.1614,117.1614,116.872,116.9401,15950.0
2018-04-23 14:10:00,137.35,137.36,137.06,137.14,11532.0,116.923,116.9315,116.6762,116.7443,11532.0
2018-04-23 14:15:00,137.11,137.16,136.99,136.99,10173.0,116.7187,116.7613,116.6166,116.6166,10173.0
2018-04-23 14:20:00,136.96,136.96,136.66,136.73,9501.0,116.591,116.591,116.3357,116.3952,9501.0
2018-04-23 14:25:00,136.72,136.85,136.68,136.84,9475.0,116.3867,116.4974,116.3527,116.4889,9475.0
2018-04-23 14:30:00,136.83,136.94,136.8,136.84,12230.0,116.4804,116.574,116.4548,116.4889,12230.0
2018-04-23 14:35:00,136.85,136.96,136.82,136.96,9955.0,116.4974,116.591,116.4719,116.591,9955.0
2018-04-23 14:40:00,136.95,137.13,136.95,137.13,5260.0,116.5825,116.7358,116.5825,116.7358,5260.0
2018-04-23 14:45:00,137.12,137.13,137.01,137.1,10550.0,116.7272,116.7358,116.6336,116.7102,10550.0
2018-04-23 14:50:00,137.1,137.14,136.89,136.92,16589.0,116.7102,116.7443,116.5314,116.557,16589.0
2018-04-23 14:55:00,136.91,136.98,136.74,136.98,6746.0,116.5485,116.6081,116.4038,116.6081,6746.0
2018-04-23 15:00:00,136.97,137.27,136.95,137.22,9287.0,116.5995,116.8549,116.5825,116.8124,9287.0
2018-04-23 15:05:00,137.22,137.43,137.2,137.4,29962.0,116.8124,116.9911,116.7953,116.9656,29962.0
2018-04-23 15:10:00,137.4,137.53,137.38,137.4,25875.0,116.9656,117.0763,116.9486,116.9656,25875.0
2018-04-23 15:15:00,137.42,137.49,137.38,137.49,16120.0,116.9826,117.0422,116.9486,117.0422,16120.0
2018-04-23 15:20:00,137.49,137.59,137.46,137.47,33972.0,117.0422,117.1273,117.0167,117.0252,33972.0
2018-04-23 15:25:00,137.48,137.49,137.37,137.39,13157.0,117.0337,117.0422,116.9401,116.9571,13157.0
2018-04-23 15:30:00,137.39,137.47,137.18,137.23,25973.0,116.9571,117.0252,116.7783,116.8209,25973.0
2018-04-23 15:35:00,137.22,137.28,137.14,137.17,28725.0,116.8124,116.8634,116.7443,116.7698,28725.0
2018-04-23 15:40:00,137.18,137.19,137.08,137.14,57784.0,116.7783,116.7868,116.6932,116.7443,57784.0
2018-04-23 15:45:00,137.14,137.33,137.14,137.3,40490.0,116.7443,116.906,116.7443,116.8805,40490.0
2018-04-23 15:50:00,137.29,137.4,137.28,137.34,56294.0,116.872,116.9656,116.8634,116.9145,56294.0
2018-04-23 15:55:00,137.33,137.49,137.23,137.25,116453.0,116.906,117.0422,116.8209,116.8379,116453.0
2018-04-24 09:30:00,132.14,133.41,130.79,132.8,105522.0,112.4879,113.569,111.3387,113.0497,105522.0
2018-04-24 09:35:00,132.8,132.84,131.19,131.71,47060.0,113.0497,113.0838,111.6792,112.1218,47060.0
2018-04-24 09:40:00,131.71,132.54,131.71,132.09,41469.0,112.1218,112.8284,112.1218,112.4453,41469.0
2018-04-24 09:45:00,132.02,132.29,131.62,131.93,31715.0,112.3857,112.6156,112.0452,112.3091,31715.0
2018-04-24 09:50:00,131.83,132.07,131.24,131.88,49041.0,112.224,112.4283,111.7217,112.2665,49041.0
2018-04-24 09:55:00,131.94,132.48,131.81,132.33,59960.0,112.3176,112.7773,112.207,112.6496,59960.0
2018-04-24 10:00:00,132.28,132.67,132.16,132.61,54409.0,112.6071,112.9391,112.5049,112.888,54409.0
2018-04-24 10:05:00,132.66,132.92,132.41,132.86,54525.0,112.9305,113.1519,112.7177,113.1008,54525.0
2018-04-24 10:10:00,132.86,133.13,132.77,133.11,50368.0,113.1008,113.3306,113.0242,113.3136,50368.0
2018-04-24 10:15:00,133.15,133.5,133.03,133.4,83397.0,113.3477,113.6456,113.2455,113.5605,83397.0
2018-04-24 10:20:00,133.4,133.83,133.21,133.83,64108.0,113.5605,113.9265,113.3987,113.9265,64108.0
2018-04-24 10:25:00,133.78,133.93,133.68,133.72,42595.0,113.884,114.0117,113.7988,113.8329,42595.0
2018-04-24 10:30:00,133.81,133.86,133.0,133.03,47581.0,113.9095,113.9521,113.22,113.2455,47581.0
2018-04-24 10:35:00,133.06,133.06,132.65,132.9,26963.0,113.2711,113.2711,112.922,113.1348,26963.0
2018-04-24 10:40:00,132.9,132.9,132.64,132.78,20927.0,113.1348,113.1348,112.9135,113.0327,20927.0
2018-04-24 10:45:00,132.82,132.89,132.55,132.83,28674.0,113.0667,113.1263,112.8369,113.0753,28674.0
2018-04-24 10:50:00,132.86,133.19,132.71,132.78,25295.0,113.1008,113.3817,112.9731,113.0327,25295.0
2018-04-24 10:55:00,132.71,132.78,132.54,132.64,18383.0,112.9731,113.0327,112.8284,112.9135,18383.0
2018-04-24 11:00:00,132.63,133.11,132.54,133.06,22134.0,112.905,113.3136,112.8284,113.2711,22134.0
2018-04-24 11:05:00,132.99,133.09,132.81,133.09,16170.0,113.2115,113.2966,113.0582,113.2966,16170.0
2018-04-24 11:10:00,133.07,133.18,132.93,133.12,15141.0,113.2796,113.3732,113.1604,113.3221,15141.0
2018-04-24 11:15:00,133.12,133.37,133.11,133.25,21740.0,113.3221,113.5349,113.3136,113.4328,21740.0
2018-04-24 11:20:00,133.25,133.55,133.23,133.53,21808.0,113.4328,113.6882,113.4158,113.6712,21808.0
2018-04-24 11:25:00,133.56,133.81,133.52,133.79,17077.0,113.6967,113.9095,113.6626,113.8925,17077.0
2018-04-24 11:30:00,133.8,133.89,133.22,133.48,34508.0,113.901,113.9776,113.4073,113.6286,34508.0
2018-04-24 11:35:00,133.51,133.62,133.5,133.55,18255.0,113.6541,113.7478,113.6456,113.6882,18255.0
2018-04-24 11:40:00,133.56,133.72,133.51,133.62,19936.0,113.6967,113.8329,113.6541,113.7478,19936.0
2018-04-24 11:45:00,133.61,133.64,133.3,133.44,15526.0,113.7393,113.7648,113.4754,113.5945,15526.0
2018-04-24 11:50:00,133.44,133.85,133.39,133.8,26826.0,113.5945,113.9436,113.552,113.901,26826.0
2018-04-24 11:55:00,133.8,133.93,133.7,133.9,17180.0,113.901,114.0117,113.8159,113.9861,17180.0
2018-04-24 12:00:00,133.89,133.89,133.6,133.81,13701.0,113.9776,113.9776,113.7307,113.9095,13701.0
2018-04-24 12:05:00,133.78,133.8,133.19,133.19,15175.0,113.884,113.901,113.3817,113.3817,15175.0
2018-04-24 12:10:00,133.17,133.32,132.99,133.05,11758.0,113.3647,113.4924,113.2115,113.2625,11758.0
2018-04-24 12:15:00,133.07,133.12,132.58,132.73,20441.0,113.2796,113.3221,112.8624,112.9901,20441.0
2018-04-24 12:20:00,132.72,132.77,132.54,132.72,17160.0,112.9816,113.0242,112.8284,112.9816,17160.0
2018-04-24 12:25:00,132.72,132.73,132.54,132.54,12200.0,112.9816,112.9901,112.8284,112.8284,12200.0
2018-04-24 12:30:00,132.55,132.68,132.46,132.5,12051.0,112.8369,112.9476,112.7603,112.7943,12051.0
2018-04-24 12:35:00,132.54,132.7,132.45,132.7,9900.0,112.8284,112.9646,112.7518,112.9646,9900.0
2018-04-24 12:40:00,132.69,132.7,132.56,132.7,7256.0,112.9561,112.9646,112.8454,112.9646,7256.0
2018-04-24 12:45:00,132.68,132.69,132.51,132.55,8209.0,112.9476,112.9561,112.8028,112.8369,8209.0
2018-04-24 12:50:00,132.55,132.55,132.3,132.35,13238.0,112.8369,112.8369,112.6241,112.6666,13238.0
2018-04-24 12:55:00,132.34,132.41,131.95,131.95,17920.0,112.6581,112.7177,112.3261,112.3261,17920.0
2018-04-24 13:00:00,131.9,132.09,131.84,131.87,10108.0,112.2836,112.4453,112.2325,112.258,10108.0
2018-04-24 13:05:00,131.89,132.05,131.8,131.86,12889.0,112.2751,112.4113,112.1984,112.2495,12889.0
2018-04-24 13:10:00,131.9,131.92,131.65,131.91,8732.0,112.2836,112.3006,112.0707,112.2921,8732.0
2018-04-24 13:15:00,131.91,131.96,131.58,131.62,12614.0,112.2921,112.3346,112.0112,112.0452,12614.0
2018-04-24 13:20:00,131.64,131.71,131.55,131.56,11900.0,112.0622,112.1218,111.9856,111.9941,11900.0
2018-04-24 13:25:00,131.61,131.65,131.37,131.56,15452.0,112.0367,112.0707,111.8324,111.9941,15452.0
2018-04-24 13:30:00,131.55,131.57,131.36,131.51,17787.0,111.9856,112.0026,111.8239,111.9516,17787.0
2018-04-24 13:35:00,131.53,131.63,131.48,131.62,21401.0,111.9686,112.0537,111.926,112.0452,21401.0
2018-04-24 13:40:00,131.63,131.74,131.55,131.72,29710.0,112.0537,112.1474,111.9856,112.1303,29710.0
2018-04-24 13:45:00,131.7,131.94,131.61,131.93,15983.0,112.1133,112.3176,112.0367,112.3091,15983.0
2018-04-24 13:50:00,131.87,131.91,131.51,131.71,16840.0,112.258,112.2921,111.9516,112.1218,16840.0
2018-04-24 13:55:00,131.74,131.76,131.56,131.73,18600.0,112.1474,112.1644,111.9941,112.1389,18600.0
2018-04-24 14:00:00,131.74,131.75,131.35,131.36,18352.0,112.1474,112.1559,111.8154,111.8239,18352.0
2018-04-24 14:05:00,131.32,131.44,131.2,131.25,16174.0,111.7898,111.892,111.6877,111.7302,16174.0
2018-04-24 14:10:00,131.27,131.45,131.23,131.41,21474.0,111.7473,111.9005,111.7132,111.8664,21474.0
2018-04-24 14:15:00,131.42,131.56,131.38,131.47,18975.0,111.875,111.9941,111.8409,111.9175,18975.0
2018-04-24 14:20:00,131.46,131.57,131.38,131.5,16403.0,111.909,112.0026,111.8409,111.9431,16403.0
2018-04-24 14:25:00,131.5,131.57,131.39,131.46,25465.0,111.9431,112.0026,111.8494,111.909,25465.0
2018-04-24 14:30:00,131.49,131.6,131.4,131.45,23160.0,111.9345,112.0282,111.8579,111.9005,23160.0
2018-04-24 14:35:00,131.45,131.64,131.37,131.44,42278.0,111.9005,112.0622,111.8324,111.892,42278.0
2018-04-24 14:40:00,131.43,131.68,131.43,131.64,26217.0,111.8835,112.0963,111.8835,112.0622,26217.0
2018-04-24 14:45:00,131.63,131.66,131.48,131.55,16932.0,112.0537,112.0793,111.926,111.9856,16932.0
2018-04-24 14:50:00,131.58,131.91,131.58,131.83,38091.0,112.0112,112.2921,112.0112,112.224,38091.0
2018-04-24 14:55:00,131.81,131.93,131.78,131.84,20829.0,112.207,112.3091,112.1814,112.2325,20829.0
2018-04-24 15:00:00,131.85,132.01,131.69,131.97,17745.0,112.241,112.3772,112.1048,112.3432,17745.0
2018-04-24 15:05:00,131.97,132.01,131.76,131.78,18759.0,112.3432,112.3772,112.1644,112.1814,18759.0
2018-04-24 15:10:00,131.78,131.96,131.63,131.94,24847.0,112.1814,112.3346,112.0537,112.3176,24847.0
2018-04-24 15:15:00,131.94,132.01,131.85,131.96,33035.0,112.3176,112.3772,112.241,112.3346,33035.0
2018-04-24 15:20:00,131.97,132.19,131.96,132.09,37799.0,112.3432,112.5304,112.3346,112.4453,37799.0
2018-04-24 15:25:00,132.07,132.18,131.96,132.15,31015.0,112.4283,112.5219,112.3346,112.4964,31015.0
2018-04-24 15:30:00,132.13,132.16,132.01,132.08,40139.0,112.4794,112.5049,112.3772,112.4368,40139.0
2018-04-24 15:35:00,132.09,132.27,132.02,132.27,53136.0,112.4453,112.5985,112.3857,112.5985,53136.0
2018-04-24 15:40:00,132.26,132.47,132.12,132.25,54526.0,112.59,112.7688,112.4708,112.5815,54526.0
2018-04-24 15:45:00,132.23,132.64,132.21,132.58,72854.0,112.5645,112.9135,112.5475,112.8624,72854.0
2018-04-24 15:50:00,132.61,132.99,132.58,132.88,97945.0,112.888,113.2115,112.8624,113.1178,97945.0
2018-04-24 15:55:00,132.84,133.02,132.61,132.88,137490.0,113.0838,113.237,112.888,113.1178,137490.0
2018-04-25 09:30:00,131.91,133.05,131.76,132.73,65267.0,112.2921,113.2625,112.1644,112.9901,65267.0
2018-04-25 09:35:00,132.62,133.28,132.61,133.09,22589.0,112.8965,113.4583,112.888,113.2966,22589.0
2018-04-25 09:40:00,133.08,133.08,132.04,132.1,20400.0,113.2881,113.2881,112.4027,112.4538,20400.0
2018-04-25 09:45:00,132.09,132.3,131.93,132.04,34268.0,112.4453,112.6241,112.3091,112.4027,34268.0
2018-04-25 09:50:00,132.02,132.57,131.93,132.13,24392.0,112.3857,112.8539,112.3091,112.4794,24392.0
2018-04-25 09:55:00,132.14,132.45,132.07,132.38,21399.0,112.4879,112.7518,112.4283,112.6922,21399.0
2018-04-25 10:00:00,132.42,132.55,132.28,132.38,29066.0,112.7262,112.8369,112.6071,112.6922,29066.0
2018-04-25 10:05:00,132.39,132.51,132.29,132.48,17131.0,112.7007,112.8028,112.6156,112.7773,17131.0
2018-04-25 10:10:00,132.48,132.65,132.47,132.56,23647.0,112.7773,112.922,112.7688,112.8454,23647.0
2018-04-25 10:15:00,132.56,132.61,132.37,132.43,19099.0,112.8454,112.888,112.6837,112.7347,19099.0
2018-04-25 10:20:00,132.42,132.48,132.27,132.39,35434.0,112.7262,112.7773,112.5985,112.7007,35434.0
2018-04-25 10:25:00,132.43,132.53,132.14,132.3,30448.0,112.7347,112.8199,112.4879,112.6241,30448.0
2018-04-25 10:30:00,132.32,132.61,132.28,132.48,41673.0,112.6411,112.888,112.6071,112.7773,41673.0
2018-04-25 10:35:00,132.49,132.76,132.34,132.76,23237.0,112.7858,113.0157,112.6581,113.0157,23237.0
2018-04-25 10:40:00,132.77,133.15,132.74,133.12,20642.0,113.0242,113.3477,112.9986,113.3221,20642.0
2018-04-25 10:45:00,133.1,133.17,132.89,132.92,19902.0,113.3051,113.3647,113.1263,113.1519,19902.0
2018-04-25 10:50:00,132.92,133.04,132.82,132.92,21576.0,113.1519,113.254,113.0667,113.1519,21576.0
2018-04-25 10:55:00,132.91,132.96,132.82,132.92,14305.0,113.1434,113.1859,113.0667,113.1519,14305.0
2018-04-25 11:00:00,132.89,132.93,132.69,132.69,17840.0,113.1263,113.1604,112.9561,112.9561,17840.0
2018-04-25 11:05:00,132.65,132.66,132.16,132.23,21050.0,112.922,112.9305,112.5049,112.5645,21050.0
2018-04-25 11:10:00,132.25,132.36,131.91,131.96,16382.0,112.5815,112.6752,112.2921,112.3346,16382.0
2018-04-25 11:15:00,131.95,132.04,131.89,131.92,7002.0,112.3261,112.4027,112.2751,112.3006,7002.0
2018-04-25 11:20:00,131.92,132.08,131.82,132.02,10162.0,112.3006,112.4368,112.2155,112.3857,10162.0
2018-04-25 11:25:00,131.99,131.99,131.63,131.7,18924.0,112.3602,112.3602,112.0537,112.1133,18924.0
2018-04-25 11:30:00,131.74,131.91,131.55,131.6,19835.0,112.1474,112.2921,111.9856,112.0282,19835.0
2018-04-25 11:35:00,131.62,131.69,131.48,131.64,11822.0,112.0452,112.1048,111.926,112.0622,11822.0
2018-04-25 11:40:00,131.63,131.82,131.61,131.74,7023.0,112.0537,112.2155,112.0367,112.1474,7023.0
2018-04-25 11:45:00,131.73,131.77,131.48,131.48,8900.0,112.1389,112.1729,111.926,111.926,8900.0
2018-04-25 11:50:00,131.49,131.59,131.46,131.58,8137.0,111.9345,112.0197,111.909,112.0112,8137.0
2018-04-25 11:55:00,131.57,131.61,131.4,131.4,13990.0,112.0026,112.0367,111.8579,111.8579,13990.0
2018-04-25 12:00:00,131.41,131.59,131.39,131.53,8124.0,111.8664,112.0197,111.8494,111.9686,8124.0
2018-04-25 12:05:00,131.55,131.63,131.54,131.58,5300.0,111.9856,112.0537,111.9771,112.0112,5300.0
2018-04-25 12:10:00,131.59,131.67,131.53,131.62,4600.0,112.0197,112.0878,111.9686,112.0452,4600.0
2018-04-25 12:15:00,131.62,131.69,131.6,131.67,4274.0,112.0452,112.1048,112.0282,112.0878,4274.0
2018-04-25 12:20:00,131.67,131.82,131.64,131.82,8660.0,112.0878,112.2155,112.0622,112.2155,8660.0
2018-04-25 12:25:00,131.79,132.01,131.79,131.82,5031.0,112.1899,112.3772,112.1899,112.2155,5031.0
2018-04-25 12:30:00,131.8,132.06,131.76,131.94,8584.0,112.1984,112.4198,112.1644,112.3176,8584.0
2018-04-25 12:35:00,131.94,132.01,131.88,131.98,13206.0,112.3176,112.3772,112.2665,112.3517,13206.0
2018-04-25 12:40:00,131.97,132.04,131.93,132.03,7500.0,112.3432,112.4027,112.3091,112.3942,7500.0
2018-04-25 12:45:00,132.06,132.19,132.05,132.15,8700.0,112.4198,112.5304,112.4113,112.4964,8700.0
2018-04-25 12:50:00,132.2,132.3,132.2,132.25,9400.0,112.539,112.6241,112.539,112.5815,9400.0
2018-04-25 12:55:00,132.3,132.37,132.29,132.32,6705.0,112.6241,112.6837,112.6156,112.6411,6705.0
2018-04-25 13:00:00,132.31,132.46,132.31,132.43,6500.0,112.6326,112.7603,112.6326,112.7347,6500.0
2018-04-25 13:05:00,132.42,132.59,132.38,132.52,7004.0,112.7262,112.871,112.6922,112.8114,7004.0
2018-04-25 13:10:00,132.52,132.55,132.43,132.46,23711.0,112.8114,112.8369,112.7347,112.7603,23711.0
2018-04-25 13:15:00,132.45,132.55,132.41,132.44,6200.0,112.7518,112.8369,112.7177,112.7433,6200.0
2018-04-25 13:20:00,132.45,132.52,132.4,132.52,3100.0,112.7518,112.8114,112.7092,112.8114,3100.0
2018-04-25 13:25:00,132.5,132.54,132.46,132.48,6650.0,112.7943,112.8284,112.7603,112.7773,6650.0
2018-04-25 13:30:00,132.48,132.65,132.41,132.6,10508.0,112.7773,112.922,112.7177,112.8795,10508.0
2018-04-25 13:35:00,132.61,132.61,132.52,132.56,5900.0,112.888,112.888,112.8114,112.8454,5900.0
2018-04-25 13:40:00,132.61,132.79,132.59,132.72,7500.0,112.888,113.0412,112.871,112.9816,7500.0
2018-04-25 13:45:00,132.71,132.73,132.65,132.69,13171.0,112.9731,112.9901,112.922,112.9561,13171.0
2018-04-25 13:50:00,132.71,132.75,132.66,132.68,8289.0,112.9731,113.0072,112.9305,112.9476,8289.0
2018-04-25 13:55:00,132.68,132.77,132.64,132.77,12484.0,112.9476,113.0242,112.9135,113.0242,12484.0
2018-04-25 14:00:00,132.78,132.85,132.49,132.52,24869.0,113.0327,113.0923,112.7858,112.8114,24869.0
2018-04-25 14:05:00,132.55,132.65,132.49,132.49,13510.0,112.8369,112.922,112.7858,112.7858,13510.0
2018-04-25 14:10:00,132.49,132.51,132.32,132.38,10166.0,112.7858,112.8028,112.6411,112.6922,10166.0
2018-04-25 14:15:00,132.41,132.53,132.39,132.42,9424.0,112.7177,112.8199,112.7007,112.7262,9424.0
2018-04-25 14:20:00,132.44,132.52,132.28,132.33,6700.0,112.7433,112.8114,112.6071,112.6496,6700.0
2018-04-25 14:25:00,132.33,132.46,132.31,132.41,7367.0,112.6496,112.7603,112.6326,112.7177,7367.0
2018-04-25 14:30:00,132.39,132.52,132.27,132.49,13418.0,112.7007,112.8114,112.5985,112.7858,13418.0
2018-04-25 14:35:00,132.46,132.63,132.46,132.57,7414.0,112.7603,112.905,112.7603,112.8539,7414.0
2018-04-25 14:40:00,132.58,132.65,132.45,132.47,9994.0,112.8624,112.922,112.7518,112.7688,9994.0
2018-04-25 14:45:00,132.44,132.64,132.36,132.64,33101.0,112.7433,112.9135,112.6752,112.9135,33101.0
2018-04-25 14:50:00,132.65,132.71,132.58,132.69,8557.0,112.922,112.9731,112.8624,112.9561,8557.0
2018-04-25 14:55:00,132.71,132.86,132.64,132.8,13891.0,112.9731,113.1008,112.9135,113.0497,13891.0
2018-04-25 15:00:00,132.83,132.85,132.71,132.81,16312.0,113.0753,113.0923,112.9731,113.0582,16312.0
2018-04-25 15:05:00,132.8,132.87,132.77,132.83,12550.0,113.0497,113.1093,113.0242,113.0753,12550.0
2018-04-25 15:10:00,132.83,132.85,132.73,132.78,19001.0,113.0753,113.0923,112.9901,113.0327,19001.0
2018-04-25 15:15:00,132.77,132.78,132.6,132.6,9532.0,113.0242,113.0327,112.8795,112.8795,9532.0
2018-04-25 15:20:00,132.62,132.69,132.51,132.56,18339.0,112.8965,112.9561,112.8028,112.8454,18339.0
2018-04-25 15:25:00,132.58,132.63,132.46,132.46,14825.0,112.8624,112.905,112.7603,112.7603,14825.0
2018-04-25 15:30:00,132.47,132.55,132.39,132.4,30007.0,112.7688,112.8369,112.7007,112.7092,30007.0
2018-04-25 15:35:00,132.42,132.44,132.09,132.09,26023.0,112.7262,112.7433,112.4453,112.4453,26023.0
2018-04-25 15:40:00,132.08,132.14,131.83,131.85,24788.0,112.4368,112.4879,112.224,112.241,24788.0
2018-04-25 15:45:00,131.86,131.91,131.67,131.76,48684.0,112.2495,112.2921,112.0878,112.1644,48684.0
2018-04-25 15:50:00,131.75,131.9,131.73,131.85,35663.0,112.1559,112.2836,112.1389,112.241,35663.0
2018-04-25 15:55:00,131.85,132.21,131.85,132.21,106363.0,112.241,112.5475,112.241,112.5475,106363.0
2018-04-26 09:30:00,132.34,132.36,131.81,131.88,22035.0,112.6581,112.6752,112.207,112.2665,22035.0
2018-04-26 09:35:00,131.76,132.5,131.62,132.44,35269.0,112.1644,112.7943,112.0452,112.7433,35269.0
2018-04-26 09:40:00,132.42,132.42,131.63,131.69,13846.0,112.7262,112.7262,112.0537,112.1048,13846.0
2018-04-26 09:45:00,131.69,131.77,131.54,131.77,24896.0,112.1048,112.1729,111.9771,112.1729,24896.0
2018-04-26 09:50:00,131.75,131.85,131.6,131.7,21852.0,112.1559,112.241,112.0282,112.1133,21852.0
2018-04-26 09:55:00,131.67,131.86,131.59,131.85,13128.0,112.0878,112.2495,112.0197,112.241,13128.0
2018-04-26 10:00:00,131.82,132.03,131.69,132.03,19840.0,112.2155,112.3942,112.1048,112.3942,19840.0
2018-04-26 10:05:00,132.05,132.16,132.01,132.04,15048.0,112.4113,112.5049,112.3772,112.4027,15048.0
2018-04-26 10:10:00,132.06,132.09,131.9,131.9,21099.0,112.4198,112.4453,112.2836,112.2836,21099.0
2018-04-26 10:15:00,131.9,131.93,131.57,131.58,15308.0,112.2836,112.3091,112.0026,112.0112,15308.0
2018-04-26 10:20:00,131.57,131.7,131.51,131.66,14142.0,112.0026,112.1133,111.9516,112.0793,14142.0
2018-04-26 10:25:00,131.64,131.86,131.64,131.71,8900.0,112.0622,112.2495,112.0622,112.1218,8900.0
2018-04-26 10:30:00,131.73,132.08,131.73,132.08,15226.0,112.1389,112.4368,112.1389,112.4368,15226.0
2018-04-26 10:35:00,132.12,132.4,132.05,132.4,21628.0,112.4708,112.7092,112.4113,112.7092,21628.0
2018-04-26 10:40:00,132.4,132.41,132.09,132.1,24132.0,112.7092,112.7177,112.4453,112.4538,24132.0
2018-04-26 10:45:00,132.11,132.14,131.93,132.06,14750.0,112.4623,112.4879,112.3091,112.4198,14750.0
2018-04-26 10:50:00,132.08,132.54,132.08,132.51,18100.0,112.4368,112.8284,112.4368,112.8028,18100.0
2018-04-26 10:55:00,132.51,132.54,132.24,132.25,15511.0,112.8028,112.8284,112.573,112.5815,15511.0
2018-04-26 11:00:00,132.24,132.31,132.19,132.22,15252.0,112.573,112.6326,112.5304,112.556,15252.0
2018-04-26 11:05:00,132.18,132.24,132.11,132.16,12594.0,112.5219,112.573,112.4623,112.5049,12594.0
2018-04-26 11:10:00,132.18,132.21,131.93,132.05,9942.0,112.5219,112.5475,112.3091,112.4113,9942.0
2018-04-26 11:15:00,132.07,132.1,131.95,132.03,10365.0,112.4283,112.4538,112.3261,112.3942,10365.0
2018-04-26 11:20:00,132.02,132.02,131.9,131.9,12166.0,112.3857,112.3857,112.2836,112.2836,12166.0
2018-04-26 11:25:00,131.91,131.95,131.79,131.92,11856.0,112.2921,112.3261,112.1899,112.3006,11856.0
2018-04-26 11:30:00,131.89,131.93,131.78,131.83,16089.0,112.2751,112.3091,112.1814,112.224,16089.0
2018-04-26 11:35:00,131.83,131.96,131.83,131.96,10346.0,112.224,112.3346,112.224,112.3346,10346.0
2018-04-26 11:40:00,131.95,132.01,131.92,131.95,9774.0,112.3261,112.3772,112.3006,112.3261,9774.0
2018-04-26 11:45:00,131.95,132.15,131.87,132.15,15759.0,112.3261,112.4964,112.258,112.4964,15759.0
2018-04-26 11:50:00,132.14,132.31,132.12,132.24,10522.0,112.4879,112.6326,112.4708,112.573,10522.0
2018-04-26 11:55:00,132.27,132.32,132.22,132.27,13044.0,112.5985,112.6411,112.556,112.5985,13044.0
2018-04-26 12:00:00,132.25,132.29,132.21,132.29,8732.0,112.5815,112.6156,112.5475,112.6156,8732.0
2018-04-26 12:05:00,132.29,132.31,132.24,132.27,7772.0,112.6156,112.6326,112.573,112.5985,7772.0
2018-04-26 12:10:00,132.28,132.35,132.23,132.34,8466.0,112.6071,112.6666,112.5645,112.6581,8466.0
2018-04-26 12:15:00,132.35,132.6,132.32,132.6,13418.0,112.6666,112.8795,112.6411,112.8795,13418.0
2018-04-26 12:20:00,132.63,132.7,132.57,132.57,7413.0,112.905,112.9646,112.8539,112.8539,7413.0
2018-04-26 12:25:00,132.52,132.6,132.43,132.47,8583.0,112.8114,112.8795,112.7347,112.7688,8583.0
2018-04-26 12:30:00,132.46,132.48,132.38,132.47,7580.0,112.7603,112.7773,112.6922,112.7688,7580.0
2018-04-26 12:35:00,132.47,132.52,132.34,132.38,7758.0,112.7688,112.8114,112.6581,112.6922,7758.0
2018-04-26 12:40:00,132.37,132.45,132.33,132.45,9797.0,112.6837,112.7518,112.6496,112.7518,9797.0
2018-04-26 12:45:00,132.49,132.51,132.25,132.3,9374.0,112.7858,112.8028,112.5815,112.6241,9374.0
2018-04-26 12:50:00,132.32,132.57,132.29,132.57,23589.0,112.6411,112.8539,112.6156,112.8539,23589.0
2018-04-26 12:55:00,132.59,132.74,132.57,132.68,12064.0,112.871,112.9986,112.8539,112.9476,12064.0
2018-04-26 13:00:00,132.69,132.77,132.68,132.75,12861.0,112.9561,113.0242,112.9476,113.0072,12861.0
2018-04-26 13:05:00,132.76,132.88,132.73,132.87,8624.0,113.0157,113.1178,112.9901,113.1093,8624.0
2018-04-26 13:10:00,132.85,133.15,132.78,133.08,11930.0,113.0923,113.3477,113.0327,113.2881,11930.0
2018-04-26 13:15:00,133.08,133.19,133.04,133.14,7814.0,113.2881,113.3817,113.254,113.3392,7814.0
2018-04-26 13:20:00,133.14,133.22,133.07,133.22,9334.0,113.3392,113.4073,113.2796,113.4073,9334.0
2018-04-26 13:25:00,133.25,133.25,133.08,133.1,9610.0,113.4328,113.4328,113.2881,113.3051,9610.0
2018-04-26 13:30:00,133.11,133.14,133.0,133.14,9141.0,113.3136,113.3392,113.22,113.3392,9141.0
2018-04-26 13:35:00,133.13,133.22,133.03,133.03,9882.0,113.3306,113.4073,113.2455,113.2455,9882.0
2018-04-26 13:40:00,133.06,133.07,132.89,132.98,11438.0,113.2711,113.2796,113.1263,113.2029,11438.0
2018-04-26 13:45:00,132.98,133.06,132.93,132.99,8081.0,113.2029,113.2711,113.1604,113.2115,8081.0
2018-04-26 13:50:00,132.96,133.0,132.81,132.85,12599.0,113.1859,113.22,113.0582,113.0923,12599.0
2018-04-26 13:55:00,132.85,133.03,132.85,132.96,8790.0,113.0923,113.2455,113.0923,113.1859,8790.0
2018-04-26 14:00:00,132.95,133.08,132.9,133.04,6653.0,113.1774,113.2881,113.1348,113.254,6653.0
2018-04-26 14:05:00,133.06,133.06,132.95,133.02,12422.0,113.2711,113.2711,113.1774,113.237,12422.0
2018-04-26 14:10:00,133.04,133.14,133.0,133.12,13849.0,113.254,113.3392,113.22,113.3221,13849.0
2018-04-26 14:15:00,133.09,133.13,133.06,133.12,8361.0,113.2966,113.3306,113.2711,113.3221,8361.0
2018-04-26 14:20:00,133.12,133.14,133.04,133.04,7241.0,113.3221,113.3392,113.254,113.254,7241.0
2018-04-26 14:25:00,133.06,133.07,133.0,133.04,8575.0,113.2711,113.2796,113.22,113.254,8575.0
2018-04-26 14:30:00,133.05,133.09,132.95,133.07,14920.0,113.2625,113.2966,113.1774,113.2796,14920.0
2018-04-26 14:35:00,133.05,133.08,132.96,133.08,11794.0,113.2625,113.2881,113.1859,113.2881,11794.0
2018-04-26 14:40:00,133.06,133.33,133.06,133.32,14145.0,113.2711,113.5009,113.2711,113.4924,14145.0
2018-04-26 14:45:00,133.31,133.31,133.0,133.0,10477.0,113.4839,113.4839,113.22,113.22,10477.0
2018-04-26 14:50:00,132.99,133.13,132.99,133.11,10236.0,113.2115,113.3306,113.2115,113.3136,10236.0
2018-04-26 14:55:00,133.13,133.15,132.99,132.99,9390.0,113.3306,113.3477,113.2115,113.2115,9390.0
2018-04-26 15:00:00,133.01,133.23,132.98,133.23,12384.0,113.2285,113.4158,113.2029,113.4158,12384.0
2018-04-26 15:05:00,133.2,133.22,132.98,133.03,13469.0,113.3902,113.4073,113.2029,113.2455,13469.0
2018-04-26 15:10:00,133.0,133.17,132.97,133.17,13320.0,113.22,113.3647,113.1944,113.3647,13320.0
2018-04-26 15:15:00,133.16,133.28,133.16,133.17,17722.0,113.3562,113.4583,113.3562,113.3647,17722.0
2018-04-26 15:20:00,133.18,133.18,132.97,132.97,21613.0,113.3732,113.3732,113.1944,113.1944,21613.0
2018-04-26 15:25:00,132.98,133.06,132.92,133.03,37739.0,113.2029,113.2711,113.1519,113.2455,37739.0
2018-04-26 15:30:00,133.03,133.15,133.03,133.15,19597.0,113.2455,113.3477,113.2455,113.3477,19597.0
2018-04-26 15:35:00,133.17,133.18,133.02,133.02,27818.0,113.3647,113.3732,113.237,113.237,27818.0
2018-04-26 15:40:00,133.04,133.09,132.92,133.04,19886.0,113.254,113.2966,113.1519,113.254,19886.0
2018-04-26 15:45:00,133.05,133.05,132.93,133.0,31010.0,113.2625,113.2625,113.1604,113.22,31010.0
2018-04-26 15:50:00,133.0,133.06,132.86,133.06,35330.0,113.22,113.2711,113.1008,113.2711,35330.0
2018-04-26 15:55:00,133.06,133.06,132.76,132.93,83225.0,113.2711,113.2711,113.0157,113.1604,83225.0
2018-04-27 09:30:00,132.34,132.68,131.95,132.68,38069.0,112.6581,112.9476,112.3261,112.9476,38069.0
2018-04-27 09:35:00,132.62,132.9,132.48,132.81,14487.0,112.8965,113.1348,112.7773,113.0582,14487.0
2018-04-27 09:40:00,132.86,133.63,132.85,133.52,15764.0,113.1008,113.7563,113.0923,113.6626,15764.0
2018-04-27 09:45:00,133.49,133.66,133.24,133.49,15935.0,113.6371,113.7818,113.4243,113.6371,15935.0
2018-04-27 09:50:00,133.53,133.7,133.31,133.35,13100.0,113.6712,113.8159,113.4839,113.5179,13100.0
2018-04-27 09:55:00,133.32,133.48,133.17,133.37,9684.0,113.4924,113.6286,113.3647,113.5349,9684.0
2018-04-27 10:00:00,133.36,133.78,133.34,133.49,12665.0,113.5264,113.884,113.5094,113.6371,12665.0
2018-04-27 10:05:00,133.48,133.52,133.24,133.28,12852.0,113.6286,113.6626,113.4243,113.4583,12852.0
2018-04-27 10:10:00,133.29,133.33,133.13,133.26,19258.0,113.4668,113.5009,113.3306,113.4413,19258.0
2018-04-27 10:15:00,133.27,133.3,132.91,132.96,16888.0,113.4498,113.4754,113.1434,113.1859,16888.0
2018-04-27 10:20:00,132.96,133.2,132.93,132.93,11735.0,113.1859,113.3902,113.1604,113.1604,11735.0
2018-04-27 10:25:00,132.94,133.16,132.93,133.13,15148.0,113.1689,113.3562,113.1604,113.3306,15148.0
2018-04-27 10:30:00,133.11,133.11,132.9,133.03,13135.0,113.3136,113.3136,113.1348,113.2455,13135.0
2018-04-27 10:35:00,133.02,133.07,132.85,132.94,12204.0,113.237,113.2796,113.0923,113.1689,12204.0
2018-04-27 10:40:00,132.93,132.99,132.67,132.69,17716.0,113.1604,113.2115,112.9391,112.9561,17716.0
2018-04-27 10:45:00,132.67,132.7,132.47,132.55,15320.0,112.9391,112.9646,112.7688,112.8369,15320.0
2018-04-27 10:50:00,132.54,132.77,132.51,132.64,12800.0,112.8284,113.0242,112.8028,112.9135,12800.0
2018-04-27 10:55:00,132.64,132.66,132.48,132.5,18385.0,112.9135,112.9305,112.7773,112.7943,18385.0
2018-04-27 11:00:00,132.52,132.75,132.52,132.66,12982.0,112.8114,113.0072,112.8114,112.9305,12982.0
2018-04-27 11:05:00,132.67,132.82,132.66,132.74,18088.0,112.9391,113.0667,112.9305,112.9986,18088.0
2018-04-27 11:10:00,132.71,132.84,132.63,132.63,12290.0,112.9731,113.0838,112.905,112.905,12290.0
2018-04-27 11:15:00,132.63,132.63,132.47,132.5,9574.0,112.905,112.905,112.7688,112.7943,9574.0
2018-04-27 11:20:00,132.51,132.67,132.51,132.65,6629.0,112.8028,112.9391,112.8028,112.922,6629.0
2018-04-27 11:25:00,132.67,132.83,132.63,132.75,14293.0,112.9391,113.0753,112.905,113.0072,14293.0
2018-04-27 11:30:00,132.73,132.91,132.69,132.83,7850.0,112.9901,113.1434,112.9561,113.0753,7850.0
2018-04-27 11:35:00,132.82,132.89,132.78,132.83,4894.0,113.0667,113.1263,113.0327,113.0753,4894.0
2018-04-27 11:40:00,132.81,132.81,132.68,132.69,6624.0,113.0582,113.0582,112.9476,112.9561,6624.0
2018-04-27 11:45:00,132.7,132.73,132.58,132.58,6988.0,112.9646,112.9901,112.8624,112.8624,6988.0
2018-04-27 11:50:00,132.59,132.72,132.58,132.65,7358.0,112.871,112.9816,112.8624,112.922,7358.0
2018-04-27 11:55:00,132.64,132.66,132.53,132.54,9752.0,112.9135,112.9305,112.8199,112.8284,9752.0
2018-04-27 12:00:00,132.58,132.75,132.55,132.72,7939.0,112.8624,113.0072,112.8369,112.9816,7939.0
2018-04-27 12:05:00,132.71,132.71,132.57,132.57,9871.0,112.9731,112.9731,112.8539,112.8539,9871.0
2018-04-27 12:10:00,132.59,132.59,132.47,132.5,7957.0,112.871,112.871,112.7688,112.7943,7957.0
2018-04-27 12:15:00,132.52,132.61,132.51,132.61,4240.0,112.8114,112.888,112.8028,112.888,4240.0
2018-04-27 12:20:00,132.63,132.69,132.61,132.69,4227.0,112.905,112.9561,112.888,112.9561,4227.0
2018-04-27 12:25:00,132.7,132.74,132.62,132.73,6428.0,112.9646,112.9986,112.8965,112.9901,6428.0
2018-04-27 12:30:00,132.72,132.77,132.53,132.54,12229.0,112.9816,113.0242,112.8199,112.8284,12229.0
2018-04-27 12:35:00,132.51,132.59,132.5,132.56,8100.0,112.8028,112.871,112.7943,112.8454,8100.0
2018-04-27 12:40:00,132.58,132.73,132.58,132.7,4186.0,112.8624,112.9901,112.8624,112.9646,4186.0
2018-04-27 12:45:00,132.71,132.94,132.71,132.92,4792.0,112.9731,113.1689,112.9731,113.1519,4792.0
2018-04-27 12:50:00,132.9,132.91,132.81,132.89,4525.0,113.1348,113.1434,113.0582,113.1263,4525.0
2018-04-27 12:55:00,132.91,133.05,132.91,132.97,6761.0,113.1434,113.2625,113.1434,113.1944,6761.0
2018-04-27 13:00:00,132.96,133.1,132.95,133.08,5539.0,113.1859,113.3051,113.1774,113.2881,5539.0
2018-04-27 13:05:00,133.11,133.21,133.11,133.19,6576.0,113.3136,113.3987,113.3136,113.3817,6576.0
2018-04-27 13:10:00,133.22,133.35,133.2,133.23,4903.0,113.4073,113.5179,113.3902,113.4158,4903.0
2018-04-27 13:15:00,133.25,133.25,133.06,133.11,6694.0,113.4328,113.4328,113.2711,113.3136,6694.0
2018-04-27 13:20:00,133.11,133.14,132.97,133.0,3099.0,113.3136,113.3392,113.1944,113.22,3099.0
2018-04-27 13:25:00,133.03,133.04,132.97,133.0,3684.0,113.2455,113.254,113.1944,113.22,3684.0
2018-04-27 13:30:00,133.0,133.04,132.94,133.03,6069.0,113.22,113.254,113.1689,113.2455,6069.0
2018-04-27 13:35:00,133.04,133.06,132.98,133.02,3227.0,113.254,113.2711,113.2029,113.237,3227.0
2018-04-27 13:40:00,133.04,133.15,133.0,133.12,7377.0,113.254,113.3477,113.22,113.3221,7377.0
2018-04-27 13:45:00,133.15,133.15,133.12,133.12,2642.0,113.3477,113.3477,113.3221,113.3221,2642.0
2018-04-27 13:50:00,133.11,133.19,133.11,133.18,4486.0,113.3136,113.3817,113.3136,113.3732,4486.0
2018-04-27 13:55:00,133.19,133.25,133.15,133.25,6976.0,113.3817,113.4328,113.3477,113.4328,6976.0
2018-04-27 14:00:00,133.25,133.31,133.23,133.24,14358.0,113.4328,113.4839,113.4158,113.4243,14358.0
2018-04-27 14:05:00,133.22,133.22,133.1,133.1,17185.0,113.4073,113.4073,113.3051,113.3051,17185.0
2018-04-27 14:10:00,133.12,133.16,133.1,133.15,4304.0,113.3221,113.3562,113.3051,113.3477,4304.0
2018-04-27 14:15:00,133.17,133.2,133.16,133.16,3207.0,113.3647,113.3902,113.3562,113.3562,3207.0
2018-04-27 14:20:00,133.16,133.16,133.12,133.16,5124.0,113.3562,113.3562,113.3221,113.3562,5124.0
2018-04-27 14:25:00,133.16,133.25,133.16,133.24,4358.0,113.3562,113.4328,113.3562,113.4243,4358.0
2018-04-27 14:30:00,133.23,133.27,133.16,133.21,7641.0,113.4158,113.4498,113.3562,113.3987,7641.0
2018-04-27 14:35:00,133.21,133.24,133.16,133.16,3218.0,113.3987,113.4243,113.3562,113.3562,3218.0
2018-04-27 14:40:00,133.17,133.18,133.1,133.11,11219.0,113.3647,113.3732,113.3051,113.3136,11219.0
2018-04-27 14:45:00,133.12,133.18,133.1,133.18,8202.0,113.3221,113.3732,113.3051,113.3732,8202.0
2018-04-27 14:50:00,133.17,133.25,133.17,133.25,5913.0,113.3647,113.4328,113.3647,113.4328,5913.0
2018-04-27 14:55:00,133.25,133.33,133.21,133.33,6558.0,113.4328,113.5009,113.3987,113.5009,6558.0
2018-04-27 15:00:00,133.31,133.51,133.29,133.5,10201.0,113.4839,113.6541,113.4668,113.6456,10201.0
2018-04-27 15:05:00,133.51,133.51,133.32,133.33,8112.0,113.6541,113.6541,113.4924,113.5009,8112.0
2018-04-27 15:10:00,133.34,133.37,133.33,133.34,4200.0,113.5094,113.5349,113.5009,113.5094,4200.0
2018-04-27 15:15:00,133.35,133.36,133.2,133.25,7313.0,113.5179,113.5264,113.3902,113.4328,7313.0
2018-04-27 15:20:00,133.25,133.28,133.22,133.25,12415.0,113.4328,113.4583,113.4073,113.4328,12415.0
2018-04-27 15:25:00,133.26,133.28,133.15,133.23,8000.0,113.4413,113.4583,113.3477,113.4158,8000.0
2018-04-27 15:30:00,133.22,133.27,133.17,133.18,10137.0,113.4073,113.4498,113.3647,113.3732,10137.0
2018-04-27 15:35:00,133.18,133.18,133.06,133.16,21599.0,113.3732,113.3732,113.2711,113.3562,21599.0
2018-04-27 15:40:00,133.14,133.24,133.11,133.17,12975.0,113.3392,113.4243,113.3136,113.3647,12975.0
2018-04-27 15:45:00,133.17,133.28,133.13,133.26,15984.0,113.3647,113.4583,113.3306,113.4413,15984.0
2018-04-27 15:50:00,133.26,133.28,133.19,133.19,26951.0,113.4413,113.4583,113.3817,113.3817,26951.0
2018-04-27 15:55:00,133.19,133.37,133.14,133.21,76005.0,113.3817,113.5349,113.3392,113.3987,76005.0
2018-04-30 09:30:00,133.88,134.2,133.47,133.92,23386.0,113.9691,114.2415,113.6201,114.0032,23386.0
2018-04-30 09:35:00,133.95,134.23,133.91,134.06,11974.0,114.0287,114.267,113.9946,114.1223,11974.0
2018-04-30 09:40:00,133.97,134.31,133.86,134.25,20125.0,114.0457,114.3351,113.9521,114.2841,20125.0
2018-04-30 09:45:00,134.27,134.35,133.96,134.04,15794.0,114.3011,114.3692,114.0372,114.1053,15794.0
2018-04-30 09:50:00,134.04,134.04,133.71,133.74,15871.0,114.1053,114.1053,113.8244,113.8499,15871.0
2018-04-30 09:55:00,133.73,133.82,133.41,133.41,17367.0,113.8414,113.918,113.569,113.569,17367.0
2018-04-30 10:00:00,133.34,133.46,133.18,133.18,26508.0,113.5094,113.6116,113.3732,113.3732,26508.0
2018-04-30 10:05:00,133.15,133.22,133.0,133.07,13300.0,113.3477,113.4073,113.22,113.2796,13300.0
2018-04-30 10:10:00,133.04,133.12,132.82,132.86,16785.0,113.254,113.3221,113.0667,113.1008,16785.0
2018-04-30 10:15:00,132.84,132.86,132.61,132.67,23450.0,113.0838,113.1008,112.888,112.9391,23450.0
2018-04-30 10:20:00,132.62,132.64,132.35,132.39,29174.0,112.8965,112.9135,112.6666,112.7007,29174.0
2018-04-30 10:25:00,132.36,132.48,132.14,132.33,24974.0,112.6752,112.7773,112.4879,112.6496,24974.0
2018-04-30 10:30:00,132.33,132.75,132.33,132.73,89981.0,112.6496,113.0072,112.6496,112.9901,89981.0
2018-04-30 10:35:00,132.73,132.91,132.71,132.85,17425.0,112.9901,113.1434,112.9731,113.0923,17425.0
2018-04-30 10:40:00,132.88,133.12,132.88,133.07,8991.0,113.1178,113.3221,113.1178,113.2796,8991.0
2018-04-30 10:45:00,133.04,133.22,132.95,133.15,9738.0,113.254,113.4073,113.1774,113.3477,9738.0
2018-04-30 10:50:00,133.2,133.24,133.13,133.24,7446.0,113.3902,113.4243,113.3306,113.4243,7446.0
2018-04-30 10:55:00,133.22,133.24,133.03,133.2,11396.0,113.4073,113.4243,113.2455,113.3902,11396.0
2018-04-30 11:00:00,133.24,133.53,133.24,133.43,8101.0,113.4243,113.6712,113.4243,113.586,8101.0
2018-04-30 11:05:00,133.41,133.56,133.37,133.56,5060.0,113.569,113.6967,113.5349,113.6967,5060.0
2018-04-30 11:10:00,133.57,133.73,133.48,133.73,8035.0,113.7052,113.8414,113.6286,113.8414,8035.0
2018-04-30 11:15:00,133.72,133.84,133.59,133.78,9690.0,113.8329,113.935,113.7222,113.884,9690.0
2018-04-30 11:20:00,133.77,133.77,133.55,133.69,6858.0,113.8755,113.8755,113.6882,113.8074,6858.0
2018-04-30 11:25:00,133.71,133.71,133.6,133.65,7470.0,113.8244,113.8244,113.7307,113.7733,7470.0
2018-04-30 11:30:00,133.64,133.7,133.43,133.44,12922.0,113.7648,113.8159,113.586,113.5945,12922.0
2018-04-30 11:35:00,133.44,133.61,133.41,133.44,9705.0,113.5945,113.7393,113.569,113.5945,9705.0
2018-04-30 11:40:00,133.44,133.57,133.37,133.56,5417.0,113.5945,113.7052,113.5349,113.6967,5417.0
2018-04-30 11:45:00,133.53,133.6,133.41,133.47,7100.0,113.6712,113.7307,113.569,113.6201,7100.0
2018-04-30 11:50:00,133.48,133.51,133.35,133.37,11101.0,113.6286,113.6541,113.5179,113.5349,11101.0
2018-04-30 11:55:00,133.37,133.47,133.36,133.37,7499.0,113.5349,113.6201,113.5264,113.5349,7499.0
2018-04-30 12:00:00,133.37,133.45,133.33,133.43,4200.0,113.5349,113.603,113.5009,113.586,4200.0
2018-04-30 12:05:00,133.46,133.46,133.27,133.27,5849.0,113.6116,113.6116,113.4498,113.4498,5849.0
2018-04-30 12:10:00,133.26,133.26,133.12,133.22,7125.0,113.4413,113.4413,113.3221,113.4073,7125.0
2018-04-30 12:15:00,133.2,133.2,133.0,133.08,7786.0,113.3902,113.3902,113.22,113.2881,7786.0
2018-04-30 12:20:00,133.08,133.3,133.08,133.3,5972.0,113.2881,113.4754,113.2881,113.4754,5972.0
2018-04-30 12:25:00,133.31,133.33,133.27,133.32,4960.0,113.4839,113.5009,113.4498,113.4924,4960.0
2018-04-30 12:30:00,133.3,133.3,133.16,133.2,3908.0,113.4754,113.4754,113.3562,113.3902,3908.0
2018-04-30 12:35:00,133.17,133.23,133.17,133.2,4600.0,113.3647,113.4158,113.3647,113.3902,4600.0
2018-04-30 12:40:00,133.2,133.29,133.17,133.28,3828.0,113.3902,113.4668,113.3647,113.4583,3828.0
2018-04-30 12:45:00,133.27,133.3,133.22,133.25,4500.0,113.4498,113.4754,113.4073,113.4328,4500.0
2018-04-30 12:50:00,133.26,133.29,133.02,133.07,7728.0,113.4413,113.4668,113.237,113.2796,7728.0
2018-04-30 12:55:00,133.03,133.14,132.97,133.12,8685.0,113.2455,113.3392,113.1944,113.3221,8685.0
2018-04-30 13:00:00,133.12,133.21,133.09,133.11,8400.0,113.3221,113.3987,113.2966,113.3136,8400.0
2018-04-30 13:05:00,133.12,133.23,133.1,133.21,3300.0,113.3221,113.4158,113.3051,113.3987,3300.0
2018-04-30 13:10:00,133.23,133.25,132.99,133.01,4952.0,113.4158,113.4328,113.2115,113.2285,4952.0
2018-04-30 13:15:00,133.03,133.12,133.03,133.07,4400.0,113.2455,113.3221,113.2455,113.2796,4400.0
2018-04-30 13:20:00,133.06,133.2,133.04,133.1,8268.0,113.2711,113.3902,113.254,113.3051,8268.0
2018-04-30 13:25:00,133.13,133.24,133.13,133.21,3400.0,113.3306,113.4243,113.3306,113.3987,3400.0
2018-04-30 13:30:00,133.21,133.3,133.21,133.3,4810.0,113.3987,113.4754,113.3987,113.4754,4810.0
2018-04-30 13:35:00,133.29,133.33,133.28,133.28,3409.0,113.4668,113.5009,113.4583,113.4583,3409.0
2018-04-30 13:40:00,133.28,133.33,133.22,133.25,5762.0,113.4583,113.5009,113.4073,113.4328,5762.0
2018-04-30 13:45:00,133.26,133.26,133.18,133.18,3495.0,113.4413,113.4413,113.3732,113.3732,3495.0
2018-04-30 13:50:00,133.19,133.21,133.11,133.13,3673.0,113.3817,113.3987,113.3136,113.3306,3673.0
2018-04-30 13:55:00,133.13,133.26,133.12,133.25,4767.0,113.3306,113.4413,113.3221,113.4328,4767.0
2018-04-30 14:00:00,133.26,133.26,133.1,133.12,5008.0,113.4413,113.4413,113.3051,113.3221,5008.0
2018-04-30 14:05:00,133.09,133.09,132.73,132.75,7912.0,113.2966,113.2966,112.9901,113.0072,7912.0
2018-04-30 14:10:00,132.74,132.77,132.6,132.65,5604.0,112.9986,113.0242,112.8795,112.922,5604.0
2018-04-30 14:15:00,132.66,132.75,132.61,132.66,17078.0,112.9305,113.0072,112.888,112.9305,17078.0
2018-04-30 14:20:00,132.65,132.79,132.64,132.77,6530.0,112.922,113.0412,112.9135,113.0242,6530.0
2018-04-30 14:25:00,132.77,132.78,132.56,132.74,8630.0,113.0242,113.0327,112.8454,112.9986,8630.0
2018-04-30 14:30:00,132.66,132.68,132.52,132.55,11198.0,112.9305,112.9476,112.8114,112.8369,11198.0
2018-04-30 14:35:00,132.53,132.67,132.51,132.6,5469.0,112.8199,112.9391,112.8028,112.8795,5469.0
2018-04-30 14:40:00,132.6,132.64,132.51,132.57,4900.0,112.8795,112.9135,112.8028,112.8539,4900.0
2018-04-30 14:45:00,132.56,132.62,132.48,132.62,8692.0,112.8454,112.8965,112.7773,112.8965,8692.0
2018-04-30 14:50:00,132.61,132.68,132.48,132.54,7901.0,112.888,112.9476,112.7773,112.8284,7901.0
2018-04-30 14:55:00,132.54,132.59,132.5,132.5,4427.0,112.8284,112.871,112.7943,112.7943,4427.0
2018-04-30 15:00:00,132.51,132.53,132.34,132.4,10088.0,112.8028,112.8199,112.6581,112.7092,10088.0
2018-04-30 15:05:00,132.39,132.47,132.35,132.39,9479.0,112.7007,112.7688,112.6666,112.7007,9479.0
2018-04-30 15:10:00,132.41,132.5,132.41,132.46,8893.0,112.7177,112.7943,112.7177,112.7603,8893.0
2018-04-30 15:15:00,132.45,132.55,132.41,132.45,32976.0,112.7518,112.8369,112.7177,112.7518,32976.0
2018-04-30 15:20:00,132.45,132.46,132.19,132.23,10405.0,112.7518,112.7603,112.5304,112.5645,10405.0
2018-04-30 15:25:00,132.21,132.21,132.06,132.16,10822.0,112.5475,112.5475,112.4198,112.5049,10822.0
2018-04-30 15:30:00,132.15,132.24,132.11,132.24,14600.0,112.4964,112.573,112.4623,112.573,14600.0
2018-04-30 15:35:00,132.27,132.3,132.14,132.3,15653.0,112.5985,112.6241,112.4879,112.6241,15653.0
2018-04-30 15:40:00,132.3,132.3,132.05,132.05,31297.0,112.6241,112.6241,112.4113,112.4113,31297.0
2018-04-30 15:45:00,132.06,132.14,131.87,131.99,43988.0,112.4198,112.4879,112.258,112.3602,43988.0
2018-04-30 15:50:00,131.98,131.98,131.55,131.58,54985.0,112.3517,112.3517,111.9856,112.0112,54985.0
2018-04-30 15:55:00,131.61,131.69,131.48,131.58,90143.0,112.0367,112.1048,111.926,112.0112,90143.0
2018-05-01 09:30:00,131.56,131.56,130.8,131.16,23879.0,111.9941,111.9941,111.3472,111.6536,23879.0
2018-05-01 09:35:00,131.08,131.27,130.51,130.79,22055.0,111.5855,111.7473,111.1003,111.3387,22055.0
2018-05-01 09:40:00,130.74,130.98,130.7,130.95,12394.0,111.2961,111.5004,111.262,111.4749,12394.0
2018-05-01 09:45:00,130.87,130.95,130.65,130.74,10747.0,111.4068,111.4749,111.2195,111.2961,10747.0
2018-05-01 09:50:00,130.74,130.82,130.52,130.67,8645.0,111.2961,111.3642,111.1088,111.2365,8645.0
2018-05-01 09:55:00,130.66,130.94,130.57,130.88,10175.0,111.228,111.4663,111.1514,111.4153,10175.0
2018-05-01 10:00:00,130.82,131.03,130.7,130.88,16094.0,111.3642,111.543,111.262,111.4153,16094.0
2018-05-01 10:05:00,130.9,130.9,130.69,130.69,22086.0,111.4323,111.4323,111.2535,111.2535,22086.0
2018-05-01 10:10:00,130.68,130.89,130.6,130.75,12594.0,111.245,111.4238,111.1769,111.3046,12594.0
2018-05-01 10:15:00,130.75,130.75,130.6,130.63,6941.0,111.3046,111.3046,111.1769,111.2024,6941.0
2018-05-01 10:20:00,130.64,130.85,130.61,130.77,7574.0,111.211,111.3897,111.1854,111.3216,7574.0
2018-05-01 10:25:00,130.77,130.77,130.51,130.61,8964.0,111.3216,111.3216,111.1003,111.1854,8964.0
2018-05-01 10:30:00,130.58,130.76,130.39,130.76,15751.0,111.1599,111.3131,110.9981,111.3131,15751.0
2018-05-01 10:35:00,130.73,130.79,130.61,130.79,8291.0,111.2876,111.3387,111.1854,111.3387,8291.0
2018-05-01 10:40:00,130.81,131.0,130.74,130.8,6700.0,111.3557,111.5174,111.2961,111.3472,6700.0
2018-05-01 10:45:00,130.79,130.79,130.53,130.53,6650.0,111.3387,111.3387,111.1173,111.1173,6650.0
2018-05-01 10:50:00,130.52,130.67,130.47,130.47,11320.0,111.1088,111.2365,111.0662,111.0662,11320.0
2018-05-01 10:55:00,130.48,130.56,130.42,130.42,71815.0,111.0748,111.1429,111.0237,111.0237,71815.0
2018-05-01 11:00:00,130.42,130.48,130.3,130.33,8132.0,111.0237,111.0748,110.9215,110.9471,8132.0
2018-05-01 11:05:00,130.35,130.43,130.35,130.41,10203.0,110.9641,111.0322,110.9641,111.0152,10203.0
2018-05-01 11:10:00,130.44,130.47,130.25,130.28,7778.0,111.0407,111.0662,110.879,110.9045,7778.0
2018-05-01 11:15:00,130.29,130.53,130.27,130.41,11968.0,110.913,111.1173,110.896,111.0152,11968.0
2018-05-01 11:20:00,130.44,130.59,130.44,130.51,7574.0,111.0407,111.1684,111.0407,111.1003,7574.0
2018-05-01 11:25:00,130.44,130.45,130.28,130.28,5440.0,111.0407,111.0492,110.9045,110.9045,5440.0
2018-05-01 11:30:00,130.29,130.39,130.29,130.38,8900.0,110.913,110.9981,110.913,110.9896,8900.0
2018-05-01 11:35:00,130.37,130.4,130.25,130.25,8990.0,110.9811,111.0067,110.879,110.879,8990.0
2018-05-01 11:40:00,130.24,130.3,130.19,130.29,6370.0,110.8704,110.9215,110.8279,110.913,6370.0
2018-05-01 11:45:00,130.28,130.31,130.1,130.16,5888.0,110.9045,110.93,110.7513,110.8023,5888.0
2018-05-01 11:50:00,130.17,130.21,130.05,130.05,7109.0,110.8109,110.8449,110.7087,110.7087,7109.0
2018-05-01 11:55:00,130.03,130.07,129.81,129.81,10519.0,110.6917,110.7257,110.5044,110.5044,10519.0
2018-05-01 12:00:00,129.83,129.97,129.7,129.9,8669.0,110.5214,110.6406,110.4108,110.581,8669.0
2018-05-01 12:05:00,129.92,130.01,129.84,129.88,5042.0,110.598,110.6747,110.5299,110.564,5042.0
2018-05-01 12:10:00,129.87,129.96,129.8,129.93,6406.0,110.5555,110.6321,110.4959,110.6066,6406.0
2018-05-01 12:15:00,129.92,129.97,129.83,129.9,7128.0,110.598,110.6406,110.5214,110.581,7128.0
2018-05-01 12:20:00,129.88,130.02,129.84,130.02,10832.0,110.564,110.6832,110.5299,110.6832,10832.0
2018-05-01 12:25:00,130.02,130.22,130.0,130.19,8465.0,110.6832,110.8534,110.6661,110.8279,8465.0
2018-05-01 12:30:00,130.2,130.42,130.16,130.42,11437.0,110.8364,111.0237,110.8023,111.0237,11437.0
2018-05-01 12:35:00,130.39,130.42,130.38,130.4,6505.0,110.9981,111.0237,110.9896,111.0067,6505.0
2018-05-01 12:40:00,130.39,130.39,130.3,130.35,5213.0,110.9981,110.9981,110.9215,110.9641,5213.0
2018-05-01 12:45:00,130.34,130.4,130.26,130.32,7102.0,110.9556,111.0067,110.8875,110.9385,7102.0
2018-05-01 12:50:00,130.3,130.41,130.27,130.32,10382.0,110.9215,111.0152,110.896,110.9385,10382.0
2018-05-01 12:55:00,130.32,130.36,130.31,130.32,8102.0,110.9385,110.9726,110.93,110.9385,8102.0
2018-05-01 13:00:00,130.32,130.32,130.15,130.26,9100.0,110.9385,110.9385,110.7938,110.8875,9100.0
2018-05-01 13:05:00,130.26,130.28,130.03,130.03,14505.0,110.8875,110.9045,110.6917,110.6917,14505.0
2018-05-01 13:10:00,130.1,130.16,130.07,130.15,6756.0,110.7513,110.8023,110.7257,110.7938,6756.0
2018-05-01 13:15:00,130.15,130.2,130.09,130.12,6216.0,110.7938,110.8364,110.7428,110.7683,6216.0
2018-05-01 13:20:00,130.12,130.13,130.06,130.11,4709.0,110.7683,110.7768,110.7172,110.7598,4709.0
2018-05-01 13:25:00,130.1,130.14,130.08,130.11,4904.0,110.7513,110.7853,110.7342,110.7598,4904.0
2018-05-01 13:30:00,130.11,130.2,130.08,130.16,11213.0,110.7598,110.8364,110.7342,110.8023,11213.0
2018-05-01 13:35:00,130.18,130.39,130.14,130.32,7948.0,110.8194,110.9981,110.7853,110.9385,7948.0
2018-05-01 13:40:00,130.33,130.36,130.29,130.35,3850.0,110.9471,110.9726,110.913,110.9641,3850.0
2018-05-01 13:45:00,130.33,130.69,130.32,130.61,15400.0,110.9471,111.2535,110.9385,111.1854,15400.0
2018-05-01 13:50:00,130.61,130.63,130.55,130.63,2739.0,111.1854,111.2024,111.1343,111.2024,2739.0
2018-05-01 13:55:00,130.62,130.88,130.62,130.87,6263.0,111.1939,111.4153,111.1939,111.4068,6263.0
2018-05-01 14:00:00,130.9,131.01,130.88,130.96,5890.0,111.4323,111.5259,111.4153,111.4834,5890.0
2018-05-01 14:05:00,130.95,130.95,130.86,130.92,5320.0,111.4749,111.4749,111.3982,111.4493,5320.0
2018-05-01 14:10:00,130.95,130.99,130.89,130.92,10716.0,111.4749,111.5089,111.4238,111.4493,10716.0
2018-05-01 14:15:00,130.94,131.08,130.94,131.07,5114.0,111.4663,111.5855,111.4663,111.577,5114.0
2018-05-01 14:20:00,131.08,131.22,131.05,131.18,7461.0,111.5855,111.7047,111.56,111.6706,7461.0
2018-05-01 14:25:00,131.21,131.24,130.99,131.0,6721.0,111.6962,111.7217,111.5089,111.5174,6721.0
2018-05-01 14:30:00,131.01,131.06,130.98,131.03,4365.0,111.5259,111.5685,111.5004,111.543,4365.0
2018-05-01 14:35:00,131.04,131.07,130.95,130.97,5000.0,111.5515,111.577,111.4749,111.4919,5000.0
2018-05-01 14:40:00,130.96,131.32,130.96,131.32,10172.0,111.4834,111.7898,111.4834,111.7898,10172.0
2018-05-01 14:45:00,131.32,131.45,131.3,131.37,10770.0,111.7898,111.9005,111.7728,111.8324,10770.0
2018-05-01 14:50:00,131.39,131.45,131.36,131.39,10311.0,111.8494,111.9005,111.8239,111.8494,10311.0
2018-05-01 14:55:00,131.4,131.45,131.36,131.42,8527.0,111.8579,111.9005,111.8239,111.875,8527.0
2018-05-01 15:00:00,131.45,131.55,131.34,131.37,10327.0,111.9005,111.9856,111.8069,111.8324,10327.0
2018-05-01 15:05:00,131.4,131.42,131.33,131.36,6407.0,111.8579,111.875,111.7983,111.8239,6407.0
2018-05-01 15:10:00,131.36,131.36,131.12,131.12,7203.0,111.8239,111.8239,111.6196,111.6196,7203.0
2018-05-01 15:15:00,131.11,131.13,130.96,130.96,6284.0,111.6111,111.6281,111.4834,111.4834,6284.0
2018-05-01 15:20:00,130.96,131.0,130.91,130.93,7236.0,111.4834,111.5174,111.4408,111.4578,7236.0
2018-05-01 15:25:00,130.92,131.01,130.69,130.84,18444.0,111.4493,111.5259,111.2535,111.3812,18444.0
2018-05-01 15:30:00,130.85,130.95,130.77,130.87,13173.0,111.3897,111.4749,111.3216,111.4068,13173.0
2018-05-01 15:35:00,130.84,130.86,130.65,130.72,16686.0,111.3812,111.3982,111.2195,111.2791,16686.0
2018-05-01 15:40:00,130.71,130.95,130.71,130.89,16330.0,111.2705,111.4749,111.2705,111.4238,16330.0
2018-05-01 15:45:00,130.91,131.01,130.91,130.91,26947.0,111.4408,111.5259,111.4408,111.4408,26947.0
2018-05-01 15:50:00,130.91,131.02,130.85,130.89,43543.0,111.4408,111.5344,111.3897,111.4238,43543.0
2018-05-01 15:55:00,130.9,131.14,130.84,131.08,73257.0,111.4323,111.6366,111.3812,111.5855,73257.0
2018-05-02 09:30:00,130.51,130.79,130.23,130.24,29555.0,111.1003,111.3387,110.8619,110.8704,29555.0
2018-05-02 09:35:00,130.28,130.31,129.76,129.76,14802.0,110.9045,110.93,110.4618,110.4618,14802.0
2018-05-02 09:40:00,129.76,129.83,129.22,129.37,21574.0,110.4618,110.5214,110.0021,110.1298,21574.0
2018-05-02 09:45:00,129.4,129.44,129.07,129.24,16774.0,110.1554,110.1894,109.8745,110.0192,16774.0
2018-05-02 09:50:00,129.21,129.21,128.85,129.0,19793.0,109.9936,109.9936,109.6872,109.8149,19793.0
2018-05-02 09:55:00,128.98,128.98,128.37,128.41,25666.0,109.7978,109.7978,109.2786,109.3126,25666.0
2018-05-02 10:00:00,128.35,128.4,128.09,128.17,39100.0,109.2615,109.3041,109.0402,109.1083,39100.0
2018-05-02 10:05:00,128.16,128.76,128.16,128.5,28972.0,109.0998,109.6106,109.0998,109.3892,28972.0
2018-05-02 10:10:00,128.56,128.65,128.33,128.63,12387.0,109.4403,109.5169,109.2445,109.4999,12387.0
2018-05-02 10:15:00,128.69,128.78,128.4,128.4,10954.0,109.551,109.6276,109.3041,109.3041,10954.0
2018-05-02 10:20:00,128.38,128.55,128.15,128.18,9146.0,109.2871,109.4318,109.0913,109.1168,9146.0
2018-05-02 10:25:00,128.19,128.19,127.72,127.81,22778.0,109.1253,109.1253,108.7252,108.8018,22778.0
2018-05-02 10:30:00,127.78,128.06,127.7,127.78,22434.0,108.7763,109.0147,108.7082,108.7763,22434.0
2018-05-02 10:35:00,127.75,127.95,127.65,127.78,29950.0,108.7508,108.921,108.6656,108.7763,29950.0
2018-05-02 10:40:00,127.79,127.93,127.58,127.71,24832.0,108.7848,108.904,108.606,108.7167,24832.0
2018-05-02 10:45:00,127.74,127.84,127.62,127.68,40303.0,108.7423,108.8274,108.6401,108.6912,40303.0
2018-05-02 10:50:00,127.69,127.69,127.23,127.31,25659.0,108.6997,108.6997,108.3081,108.3762,25659.0
2018-05-02 10:55:00,127.32,128.0,127.29,127.96,43428.0,108.3847,108.9636,108.3592,108.9295,43428.0
2018-05-02 11:00:00,127.97,128.05,127.76,127.99,82336.0,108.938,109.0061,108.7593,108.9551,82336.0
2018-05-02 11:05:00,128.03,128.11,127.9,128.06,16443.0,108.9891,109.0572,108.8785,109.0147,16443.0
2018-05-02 11:10:00,128.1,128.44,128.06,128.44,18910.0,109.0487,109.3381,109.0147,109.3381,18910.0
2018-05-02 11:15:00,128.43,128.44,128.21,128.38,13200.0,109.3296,109.3381,109.1424,109.2871,13200.0
2018-05-02 11:20:00,128.43,128.46,128.2,128.3,18373.0,109.3296,109.3552,109.1338,109.219,18373.0
2018-05-02 11:25:00,128.32,128.54,128.27,128.54,41347.0,109.236,109.4233,109.1934,109.4233,41347.0
2018-05-02 11:30:00,128.51,128.54,128.39,128.39,11130.0,109.3977,109.4233,109.2956,109.2956,11130.0
2018-05-02 11:35:00,128.37,128.37,128.22,128.37,14336.0,109.2786,109.2786,109.1509,109.2786,14336.0
2018-05-02 11:40:00,128.39,128.42,128.23,128.37,15553.0,109.2956,109.3211,109.1594,109.2786,15553.0
2018-05-02 11:45:00,128.36,128.36,127.98,127.98,12198.0,109.27,109.27,108.9466,108.9466,12198.0
2018-05-02 11:50:00,128.02,128.05,127.89,127.92,17999.0,108.9806,109.0061,108.8699,108.8955,17999.0
2018-05-02 11:55:00,127.93,128.03,127.89,128.0,18597.0,108.904,108.9891,108.8699,108.9636,18597.0
2018-05-02 12:00:00,127.99,128.04,127.89,128.0,26151.0,108.9551,108.9976,108.8699,108.9636,26151.0
2018-05-02 12:05:00,128.04,128.09,127.99,128.05,8430.0,108.9976,109.0402,108.9551,109.0061,8430.0
2018-05-02 12:10:00,128.03,128.3,128.02,128.3,8700.0,108.9891,109.219,108.9806,109.219,8700.0
2018-05-02 12:15:00,128.3,128.37,128.2,128.31,12733.0,109.219,109.2786,109.1338,109.2275,12733.0
2018-05-02 12:20:00,128.31,128.45,128.3,128.45,15104.0,109.2275,109.3467,109.219,109.3467,15104.0
2018-05-02 12:25:00,128.45,128.6,128.44,128.5,8797.0,109.3467,109.4744,109.3381,109.3892,8797.0
2018-05-02 12:30:00,128.52,128.65,128.52,128.62,11069.0,109.4062,109.5169,109.4062,109.4914,11069.0
2018-05-02 12:35:00,128.6,128.64,128.52,128.54,6904.0,109.4744,109.5084,109.4062,109.4233,6904.0
2018-05-02 12:40:00,128.55,128.74,128.53,128.74,8497.0,109.4318,109.5935,109.4148,109.5935,8497.0
2018-05-02 12:45:00,128.75,128.8,128.6,128.67,11668.0,109.602,109.6446,109.4744,109.5339,11668.0
2018-05-02 12:50:00,128.67,128.72,128.6,128.65,12129.0,109.5339,109.5765,109.4744,109.5169,12129.0
2018-05-02 12:55:00,128.65,128.82,128.64,128.75,10824.0,109.5169,109.6616,109.5084,109.602,10824.0
2018-05-02 13:00:00,128.77,128.93,128.77,128.89,7075.0,109.6191,109.7553,109.6191,109.7212,7075.0
2018-05-02 13:05:00,128.86,128.88,128.78,128.82,7874.0,109.6957,109.7127,109.6276,109.6616,7874.0
2018-05-02 13:10:00,128.84,129.12,128.82,129.07,10180.0,109.6787,109.917,109.6616,109.8745,10180.0
2018-05-02 13:15:00,129.08,129.08,128.95,129.0,22508.0,109.883,109.883,109.7723,109.8149,22508.0
2018-05-02 13:20:00,129.02,129.09,128.98,129.09,11436.0,109.8319,109.8915,109.7978,109.8915,11436.0
2018-05-02 13:25:00,129.09,129.16,129.02,129.12,9928.0,109.8915,109.9511,109.8319,109.917,9928.0
2018-05-02 13:30:00,129.13,129.17,129.04,129.1,12614.0,109.9255,109.9596,109.8489,109.9,12614.0
2018-05-02 13:35:00,129.11,129.26,129.07,129.18,8265.0,109.9085,110.0362,109.8745,109.9681,8265.0
2018-05-02 13:40:00,129.21,129.28,129.16,129.26,5002.0,109.9936,110.0532,109.9511,110.0362,5002.0
2018-05-02 13:45:00,129.28,129.31,129.17,129.27,7708.0,110.0532,110.0788,109.9596,110.0447,7708.0
2018-05-02 13:50:00,129.23,129.33,129.2,129.25,9234.0,110.0107,110.0958,109.9851,110.0277,9234.0
2018-05-02 13:55:00,129.26,129.33,129.25,129.25,16238.0,110.0362,110.0958,110.0277,110.0277,16238.0
2018-05-02 14:00:00,129.24,129.54,129.23,129.29,28715.0,110.0192,110.2746,110.0107,110.0617,28715.0
2018-05-02 14:05:00,129.29,129.47,129.25,129.33,21734.0,110.0617,110.215,110.0277,110.0958,21734.0
2018-05-02 14:10:00,129.35,129.48,129.33,129.37,17006.0,110.1128,110.2235,110.0958,110.1298,17006.0
2018-05-02 14:15:00,129.38,129.41,129.07,129.08,10900.0,110.1383,110.1639,109.8745,109.883,10900.0
2018-05-02 14:20:00,129.09,129.11,128.86,128.98,32370.0,109.8915,109.9085,109.6957,109.7978,32370.0
2018-05-02 14:25:00,128.98,129.28,128.98,129.25,16516.0,109.7978,110.0532,109.7978,110.0277,16516.0
2018-05-02 14:30:00,129.24,129.33,129.13,129.17,18430.0,110.0192,110.0958,109.9255,109.9596,18430.0
2018-05-02 14:35:00,129.18,129.2,128.99,129.03,9767.0,109.9681,109.9851,109.8063,109.8404,9767.0
2018-05-02 14:40:00,129.01,129.06,128.92,128.97,9691.0,109.8234,109.8659,109.7468,109.7893,9691.0
2018-05-02 14:45:00,128.99,128.99,128.84,128.97,9245.0,109.8063,109.8063,109.6787,109.7893,9245.0
2018-05-02 14:50:00,128.98,129.08,128.97,129.0,19957.0,109.7978,109.883,109.7893,109.8149,19957.0
2018-05-02 14:55:00,128.98,129.02,128.88,128.91,18548.0,109.7978,109.8319,109.7127,109.7382,18548.0
2018-05-02 15:00:00,128.94,128.98,128.78,128.82,23963.0,109.7638,109.7978,109.6276,109.6616,23963.0
2018-05-02 15:05:00,128.84,128.94,128.79,128.94,11493.0,109.6787,109.7638,109.6361,109.7638,11493.0
2018-05-02 15:10:00,128.96,128.96,128.84,128.84,17094.0,109.7808,109.7808,109.6787,109.6787,17094.0
2018-05-02 15:15:00,128.82,128.82,128.6,128.64,18264.0,109.6616,109.6616,109.4744,109.5084,18264.0
2018-05-02 15:20:00,128.65,128.72,128.49,128.57,24735.0,109.5169,109.5765,109.3807,109.4488,24735.0
2018-05-02 15:25:00,128.58,128.6,128.43,128.43,22583.0,109.4573,109.4744,109.3296,109.3296,22583.0
2018-05-02 15:30:00,128.42,128.49,128.26,128.47,29847.0,109.3211,109.3807,109.1849,109.3637,29847.0
2018-05-02 15:35:00,128.48,128.48,128.32,128.47,25476.0,109.3722,109.3722,109.236,109.3637,25476.0
2018-05-02 15:40:00,128.45,128.52,128.42,128.46,25757.0,109.3467,109.4062,109.3211,109.3552,25757.0
2018-05-02 15:45:00,128.45,128.47,128.25,128.33,38857.0,109.3467,109.3637,109.1764,109.2445,38857.0
2018-05-02 15:50:00,128.33,128.33,128.08,128.09,42227.0,109.2445,109.2445,109.0317,109.0402,42227.0
2018-05-02 15:55:00,128.11,128.38,128.11,128.3,90356.0,109.0572,109.2871,109.0572,109.219,90356.0
2018-05-03 09:30:00,127.41,127.75,127.12,127.33,45257.0,108.4613,108.7508,108.2145,108.3932,45257.0
2018-05-03 09:35:00,127.32,127.37,126.69,127.2,33068.0,108.3847,108.4273,107.8484,108.2826,33068.0
2018-05-03 09:40:00,127.15,127.6,127.05,127.09,27372.0,108.24,108.6231,108.1549,108.1889,27372.0
2018-05-03 09:45:00,127.09,127.26,126.94,127.06,14790.0,108.1889,108.3336,108.0612,108.1634,14790.0
2018-05-03 09:50:00,127.06,127.11,126.77,126.86,40649.0,108.1634,108.2059,107.9165,107.9931,40649.0
2018-05-03 09:55:00,126.82,127.02,126.71,127.02,18475.0,107.9591,108.1293,107.8654,108.1293,18475.0
2018-05-03 10:00:00,127.03,127.05,126.68,126.73,12524.0,108.1378,108.1549,107.8399,107.8825,12524.0
2018-05-03 10:05:00,126.78,126.79,126.6,126.77,11787.0,107.925,107.9335,107.7718,107.9165,11787.0
2018-05-03 10:10:00,126.76,126.78,126.36,126.42,17613.0,107.908,107.925,107.5675,107.6186,17613.0
2018-05-03 10:15:00,126.5,126.62,126.27,126.28,17503.0,107.6867,107.7888,107.4909,107.4994,17503.0
2018-05-03 10:20:00,126.27,126.44,126.21,126.44,28855.0,107.4909,107.6356,107.4398,107.6356,28855.0
2018-05-03 10:25:00,126.44,126.56,126.24,126.49,19134.0,107.6356,107.7377,107.4653,107.6782,19134.0
2018-05-03 10:30:00,126.49,126.58,126.24,126.31,22543.0,107.6782,107.7548,107.4653,107.5249,22543.0
2018-05-03 10:35:00,126.25,126.32,125.9,126.32,17420.0,107.4738,107.5334,107.1759,107.5334,17420.0
2018-05-03 10:40:00,126.34,126.37,126.01,126.1,28401.0,107.5505,107.576,107.2695,107.3462,28401.0
2018-05-03 10:45:00,126.08,126.31,126.03,126.21,16146.0,107.3291,107.5249,107.2866,107.4398,16146.0
2018-05-03 10:50:00,126.2,126.3,125.95,126.15,18516.0,107.4313,107.5164,107.2185,107.3887,18516.0
2018-05-03 10:55:00,126.12,126.12,125.8,126.02,31094.0,107.3632,107.3632,107.0908,107.2781,31094.0
2018-05-03 11:00:00,126.02,126.29,125.96,126.08,17355.0,107.2781,107.5079,107.227,107.3291,17355.0
2018-05-03 11:05:00,126.12,126.23,126.09,126.12,11833.0,107.3632,107.4568,107.3376,107.3632,11833.0
2018-05-03 11:10:00,126.14,126.26,126.02,126.07,15079.0,107.3802,107.4824,107.2781,107.3206,15079.0
2018-05-03 11:15:00,126.08,126.23,126.06,126.11,13674.0,107.3291,107.4568,107.3121,107.3547,13674.0
2018-05-03 11:20:00,126.1,126.13,125.84,125.85,11831.0,107.3462,107.3717,107.1248,107.1333,11831.0
2018-05-03 11:25:00,125.84,125.92,125.65,125.71,21795.0,107.1248,107.1929,106.9631,107.0142,21795.0
2018-05-03 11:30:00,125.76,125.82,125.63,125.7,20824.0,107.0567,107.1078,106.9461,107.0056,20824.0
2018-05-03 11:35:00,125.7,125.74,125.43,125.46,22858.0,107.0056,107.0397,106.7758,106.8013,22858.0
2018-05-03 11:40:00,125.48,125.49,125.15,125.35,23681.0,106.8184,106.8269,106.5374,106.7077,23681.0
2018-05-03 11:45:00,125.38,125.75,125.28,125.64,24576.0,106.7332,107.0482,106.6481,106.9546,24576.0
2018-05-03 11:50:00,125.62,125.64,125.49,125.56,8602.0,106.9375,106.9546,106.8269,106.8865,8602.0
2018-05-03 11:55:00,125.56,125.68,125.48,125.63,12575.0,106.8865,106.9886,106.8184,106.9461,12575.0
2018-05-03 12:00:00,125.67,125.99,125.65,125.83,14883.0,106.9801,107.2525,106.9631,107.1163,14883.0
2018-05-03 12:05:00,125.85,126.13,125.85,126.07,15600.0,107.1333,107.3717,107.1333,107.3206,15600.0
2018-05-03 12:10:00,126.06,126.17,125.94,126.17,56639.0,107.3121,107.4057,107.21,107.4057,56639.0
2018-05-03 12:15:00,126.16,126.16,125.96,126.1,10945.0,107.3972,107.3972,107.227,107.3462,10945.0
2018-05-03 12:20:00,126.08,126.16,126.0,126.0,13776.0,107.3291,107.3972,107.261,107.261,13776.0
2018-05-03 12:25:00,126.0,126.0,125.74,125.82,11941.0,107.261,107.261,107.0397,107.1078,11941.0
2018-05-03 12:30:00,125.83,126.11,125.82,126.06,12963.0,107.1163,107.3547,107.1078,107.3121,12963.0
2018-05-03 12:35:00,126.05,126.39,126.03,126.33,14297.0,107.3036,107.593,107.2866,107.542,14297.0
2018-05-03 12:40:00,126.34,126.52,126.32,126.4,16443.0,107.5505,107.7037,107.5334,107.6015,16443.0
2018-05-03 12:45:00,126.4,126.6,126.38,126.54,14774.0,107.6015,107.7718,107.5845,107.7207,14774.0
2018-05-03 12:50:00,126.54,126.91,126.5,126.78,15372.0,107.7207,108.0357,107.6867,107.925,15372.0
2018-05-03 12:55:00,126.8,127.08,126.72,127.08,20364.0,107.9421,108.1804,107.8739,108.1804,20364.0
2018-05-03 13:00:00,127.06,127.1,126.58,126.75,28003.0,108.1634,108.1974,107.7548,107.8995,28003.0
2018-05-03 13:05:00,126.7,126.8,126.6,126.61,17317.0,107.8569,107.9421,107.7718,107.7803,17317.0
2018-05-03 13:10:00,126.59,126.82,126.59,126.77,9902.0,107.7633,107.9591,107.7633,107.9165,9902.0
2018-05-03 13:15:00,126.75,127.15,126.73,126.89,13377.0,107.8995,108.24,107.8825,108.0187,13377.0
2018-05-03 13:20:00,127.0,127.0,126.69,126.73,22068.0,108.1123,108.1123,107.8484,107.8825,22068.0
2018-05-03 13:25:00,126.73,126.74,126.51,126.54,13558.0,107.8825,107.891,107.6952,107.7207,13558.0
2018-05-03 13:30:00,126.59,126.86,126.57,126.86,27117.0,107.7633,107.9931,107.7463,107.9931,27117.0
2018-05-03 13:35:00,126.87,127.11,126.86,127.06,22557.0,108.0016,108.2059,107.9931,108.1634,22557.0
2018-05-03 13:40:00,127.08,127.27,127.02,127.2,29548.0,108.1804,108.3422,108.1293,108.2826,29548.0
2018-05-03 13:45:00,127.22,127.26,127.03,127.22,11574.0,108.2996,108.3336,108.1378,108.2996,11574.0
2018-05-03 13:50:00,127.22,127.36,127.17,127.35,19271.0,108.2996,108.4188,108.257,108.4103,19271.0
2018-05-03 13:55:00,127.35,127.36,127.19,127.21,17581.0,108.4103,108.4188,108.274,108.2911,17581.0
2018-05-03 14:00:00,127.24,127.25,127.06,127.17,17534.0,108.3166,108.3251,108.1634,108.257,17534.0
2018-05-03 14:05:00,127.17,127.45,127.15,127.45,14940.0,108.257,108.4954,108.24,108.4954,14940.0
2018-05-03 14:10:00,127.42,127.46,127.38,127.39,8987.0,108.4698,108.5039,108.4358,108.4443,8987.0
2018-05-03 14:15:00,127.38,127.44,127.21,127.26,11460.0,108.4358,108.4869,108.2911,108.3336,11460.0
2018-05-03 14:20:00,127.24,127.4,127.21,127.29,8900.0,108.3166,108.4528,108.2911,108.3592,8900.0
2018-05-03 14:25:00,127.3,127.49,127.3,127.48,76695.0,108.3677,108.5294,108.3677,108.5209,76695.0
2018-05-03 14:30:00,127.5,127.74,127.49,127.68,22741.0,108.5379,108.7423,108.5294,108.6912,22741.0
2018-05-03 14:35:00,127.69,127.81,127.63,127.65,14404.0,108.6997,108.8018,108.6486,108.6656,14404.0
2018-05-03 14:40:00,127.69,127.74,127.46,127.5,16615.0,108.6997,108.7423,108.5039,108.5379,16615.0
2018-05-03 14:45:00,127.49,127.53,127.35,127.35,10178.0,108.5294,108.5635,108.4103,108.4103,10178.0
2018-05-03 14:50:00,127.34,127.42,127.28,127.39,13408.0,108.4017,108.4698,108.3507,108.4443,13408.0
2018-05-03 14:55:00,127.37,127.44,127.28,127.38,12106.0,108.4273,108.4869,108.3507,108.4358,12106.0
2018-05-03 15:00:00,127.39,127.52,127.38,127.4,19914.0,108.4443,108.555,108.4358,108.4528,19914.0
2018-05-03 15:05:00,127.38,127.54,127.32,127.39,18153.0,108.4358,108.572,108.3847,108.4443,18153.0
2018-05-03 15:10:00,127.37,127.47,127.25,127.44,18453.0,108.4273,108.5124,108.3251,108.4869,18453.0
2018-05-03 15:15:00,127.43,127.61,127.39,127.53,15045.0,108.4784,108.6316,108.4443,108.5635,15045.0
2018-05-03 15:20:00,127.52,127.55,127.36,127.4,17420.0,108.555,108.5805,108.4188,108.4528,17420.0
2018-05-03 15:25:00,127.41,127.52,127.32,127.52,18387.0,108.4613,108.555,108.3847,108.555,18387.0
2018-05-03 15:30:00,127.51,127.59,127.34,127.4,21051.0,108.5465,108.6146,108.4017,108.4528,21051.0
2018-05-03 15:35:00,127.41,127.45,127.25,127.31,27017.0,108.4613,108.4954,108.3251,108.3762,27017.0
2018-05-03 15:40:00,127.31,127.33,127.08,127.12,31114.0,108.3762,108.3932,108.1804,108.2145,31114.0
2018-05-03 15:45:00,127.1,127.28,127.09,127.22,39490.0,108.1974,108.3507,108.1889,108.2996,39490.0
2018-05-03 15:50:00,127.21,127.33,127.15,127.22,56035.0,108.2911,108.3932,108.24,108.2996,56035.0
2018-05-03 15:55:00,127.23,127.39,127.13,127.33,92488.0,108.3081,108.4443,108.223,108.3932,92488.0
2018-05-04 09:30:00,126.71,126.97,126.62,126.84,21715.0,107.8654,108.0868,107.7888,107.9761,21715.0
2018-05-04 09:35:00,126.76,127.22,126.52,127.14,7479.0,107.908,108.2996,107.7037,108.2315,7479.0
2018-05-04 09:40:00,127.19,127.37,126.96,127.33,14429.0,108.274,108.4273,108.0783,108.3932,14429.0
2018-05-04 09:45:00,127.32,127.72,127.23,127.62,16923.0,108.3847,108.7252,108.3081,108.6401,16923.0
2018-05-04 09:50:00,127.68,127.83,127.59,127.75,11759.0,108.6912,108.8189,108.6146,108.7508,11759.0
2018-05-04 09:55:00,127.72,127.79,127.58,127.78,9869.0,108.7252,108.7848,108.606,108.7763,9869.0
2018-05-04 10:00:00,127.76,128.05,127.69,128.05,16849.0,108.7593,109.0061,108.6997,109.0061,16849.0
2018-05-04 10:05:00,128.03,128.24,127.97,128.17,15546.0,108.9891,109.1679,108.938,109.1083,15546.0
2018-05-04 10:10:00,128.1,128.31,128.09,128.18,14992.0,109.0487,109.2275,109.0402,109.1168,14992.0
2018-05-04 10:15:00,128.16,128.49,128.1,128.45,18121.0,109.0998,109.3807,109.0487,109.3467,18121.0
2018-05-04 10:20:00,128.47,128.48,128.18,128.24,14172.0,109.3637,109.3722,109.1168,109.1679,14172.0
2018-05-04 10:25:00,128.27,128.61,128.24,128.43,25863.0,109.1934,109.4829,109.1679,109.3296,25863.0
2018-05-04 10:30:00,128.41,128.59,128.27,128.43,18520.0,109.3126,109.4658,109.1934,109.3296,18520.0
2018-05-04 10:35:00,128.46,128.69,128.35,128.63,11219.0,109.3552,109.551,109.2615,109.4999,11219.0
2018-05-04 10:40:00,128.62,128.92,128.62,128.75,17517.0,109.4914,109.7468,109.4914,109.602,17517.0
2018-05-04 10:45:00,128.78,128.92,128.52,128.58,12680.0,109.6276,109.7468,109.4062,109.4573,12680.0
2018-05-04 10:50:00,128.59,128.69,128.49,128.66,16243.0,109.4658,109.551,109.3807,109.5254,16243.0
2018-05-04 10:55:00,128.63,128.93,128.63,128.79,14981.0,109.4999,109.7553,109.4999,109.6361,14981.0
2018-05-04 11:00:00,128.83,128.95,128.74,128.75,13362.0,109.6701,109.7723,109.5935,109.602,13362.0
2018-05-04 11:05:00,128.73,129.05,128.71,129.02,9161.0,109.585,109.8574,109.568,109.8319,9161.0
2018-05-04 11:10:00,129.02,129.02,128.81,128.81,9869.0,109.8319,109.8319,109.6531,109.6531,9869.0
2018-05-04 11:15:00,128.8,128.91,128.76,128.85,12398.0,109.6446,109.7382,109.6106,109.6872,12398.0
2018-05-04 11:20:00,128.86,129.05,128.78,128.92,13326.0,109.6957,109.8574,109.6276,109.7468,13326.0
2018-05-04 11:25:00,128.96,129.15,128.96,129.11,13093.0,109.7808,109.9426,109.7808,109.9085,13093.0
2018-05-04 11:30:00,129.1,129.19,129.01,129.16,16907.0,109.9,109.9766,109.8234,109.9511,16907.0
2018-05-04 11:35:00,129.18,129.24,128.9,128.9,10403.0,109.9681,110.0192,109.7297,109.7297,10403.0
2018-05-04 11:40:00,128.94,129.09,128.89,129.08,7128.0,109.7638,109.8915,109.7212,109.883,7128.0
2018-05-04 11:45:00,129.08,129.13,128.74,128.77,13787.0,109.883,109.9255,109.5935,109.6191,13787.0
2018-05-04 11:50:00,128.8,128.87,128.71,128.77,10757.0,109.6446,109.7042,109.568,109.6191,10757.0
2018-05-04 11:55:00,128.79,128.95,128.73,128.93,12413.0,109.6361,109.7723,109.585,109.7553,12413.0
2018-05-04 12:00:00,128.95,129.16,128.89,129.11,16301.0,109.7723,109.9511,109.7212,109.9085,16301.0
2018-05-04 12:05:00,129.09,129.09,128.95,129.0,9306.0,109.8915,109.8915,109.7723,109.8149,9306.0
2018-05-04 12:10:00,129.02,129.05,128.84,128.93,6900.0,109.8319,109.8574,109.6787,109.7553,6900.0
2018-05-04 12:15:00,128.96,129.08,128.92,129.08,9821.0,109.7808,109.883,109.7468,109.883,9821.0
2018-05-04 12:20:00,129.1,129.14,129.05,129.06,6775.0,109.9,109.934,109.8574,109.8659,6775.0
2018-05-04 12:25:00,129.06,129.28,128.98,129.23,6924.0,109.8659,110.0532,109.7978,110.0107,6924.0
2018-05-04 12:30:00,129.24,129.33,129.24,129.33,5098.0,110.0192,110.0958,110.0192,110.0958,5098.0
2018-05-04 12:35:00,129.32,129.32,129.16,129.21,5860.0,110.0873,110.0873,109.9511,109.9936,5860.0
2018-05-04 12:40:00,129.22,129.3,129.12,129.15,7707.0,110.0021,110.0702,109.917,109.9426,7707.0
2018-05-04 12:45:00,129.15,129.19,129.03,129.14,7133.0,109.9426,109.9766,109.8404,109.934,7133.0
2018-05-04 12:50:00,129.14,129.3,129.11,129.29,5105.0,109.934,110.0702,109.9085,110.0617,5105.0
2018-05-04 12:55:00,129.32,129.4,129.26,129.4,5901.0,110.0873,110.1554,110.0362,110.1554,5901.0
2018-05-04 13:00:00,129.42,129.61,129.42,129.57,8600.0,110.1724,110.3341,110.1724,110.3001,8600.0
2018-05-04 13:05:00,129.57,129.69,129.47,129.53,12240.0,110.3001,110.4022,110.215,110.266,12240.0
2018-05-04 13:10:00,129.56,129.74,129.56,129.63,11145.0,110.2916,110.4448,110.2916,110.3512,11145.0
2018-05-04 13:15:00,129.65,129.8,129.65,129.71,7464.0,110.3682,110.4959,110.3682,110.4193,7464.0
2018-05-04 13:20:00,129.75,129.83,129.72,129.79,12142.0,110.4533,110.5214,110.4278,110.4874,12142.0
2018-05-04 13:25:00,129.79,129.79,129.61,129.61,6119.0,110.4874,110.4874,110.3341,110.3341,6119.0
2018-05-04 13:30:00,129.58,129.81,129.58,129.79,9085.0,110.3086,110.5044,110.3086,110.4874,9085.0
2018-05-04 13:35:00,129.79,129.8,129.59,129.68,9500.0,110.4874,110.4959,110.3171,110.3937,9500.0
2018-05-04 13:40:00,129.7,129.84,129.68,129.81,9190.0,110.4108,110.5299,110.3937,110.5044,9190.0
2018-05-04 13:45:00,129.81,129.91,129.79,129.91,9448.0,110.5044,110.5895,110.4874,110.5895,9448.0
2018-05-04 13:50:00,129.92,130.18,129.92,130.06,22340.0,110.598,110.8194,110.598,110.7172,22340.0
2018-05-04 13:55:00,130.04,130.05,129.96,130.02,9490.0,110.7002,110.7087,110.6321,110.6832,9490.0
2018-05-04 14:00:00,130.02,130.14,129.97,130.04,11508.0,110.6832,110.7853,110.6406,110.7002,11508.0
2018-05-04 14:05:00,130.07,130.13,130.03,130.03,9162.0,110.7257,110.7768,110.6917,110.6917,9162.0
2018-05-04 14:10:00,130.02,130.2,130.02,130.16,9392.0,110.6832,110.8364,110.6832,110.8023,9392.0
2018-05-04 14:15:00,130.16,130.25,130.12,130.14,12827.0,110.8023,110.879,110.7683,110.7853,12827.0
2018-05-04 14:20:00,130.14,130.31,130.14,130.2,12994.0,110.7853,110.93,110.7853,110.8364,12994.0
2018-05-04 14:25:00,130.21,130.4,130.21,130.37,14511.0,110.8449,111.0067,110.8449,110.9811,14511.0
2018-05-04 14:30:00,130.4,130.44,130.22,130.22,12369.0,111.0067,111.0407,110.8534,110.8534,12369.0
2018-05-04 14:35:00,130.2,130.26,130.12,130.16,11000.0,110.8364,110.8875,110.7683,110.8023,11000.0
2018-05-04 14:40:00,130.19,130.33,130.13,130.31,23296.0,110.8279,110.9471,110.7768,110.93,23296.0
2018-05-04 14:45:00,130.33,130.35,130.09,130.14,11256.0,110.9471,110.9641,110.7428,110.7853,11256.0
2018-05-04 14:50:00,130.14,130.17,130.1,130.1,6707.0,110.7853,110.8109,110.7513,110.7513,6707.0
2018-05-04 14:55:00,130.11,130.17,130.07,130.07,22881.0,110.7598,110.8109,110.7257,110.7257,22881.0
2018-05-04 15:00:00,130.05,130.25,130.0,130.25,21048.0,110.7087,110.879,110.6661,110.879,21048.0
2018-05-04 15:05:00,130.25,130.25,130.08,130.13,13507.0,110.879,110.879,110.7342,110.7768,13507.0
2018-05-04 15:10:00,130.13,130.22,130.07,130.15,13842.0,110.7768,110.8534,110.7257,110.7938,13842.0
2018-05-04 15:15:00,130.17,130.18,130.08,130.17,9764.0,110.8109,110.8194,110.7342,110.8109,9764.0
2018-05-04 15:20:00,130.15,130.15,130.03,130.14,12594.0,110.7938,110.7938,110.6917,110.7853,12594.0
2018-05-04 15:25:00,130.15,130.2,130.03,130.13,12941.0,110.7938,110.8364,110.6917,110.7768,12941.0
2018-05-04 15:30:00,130.13,130.15,129.94,130.02,16912.0,110.7768,110.7938,110.6151,110.6832,16912.0
2018-05-04 15:35:00,130.01,130.06,129.87,129.94,15948.0,110.6747,110.7172,110.5555,110.6151,15948.0
2018-05-04 15:40:00,129.94,130.01,129.86,130.0,23421.0,110.6151,110.6747,110.547,110.6661,23421.0
2018-05-04 15:45:00,130.01,130.02,129.9,129.91,33771.0,110.6747,110.6832,110.581,110.5895,33771.0
2018-05-04 15:50:00,129.92,129.92,129.5,129.54,42954.0,110.598,110.598,110.2405,110.2746,42954.0
2018-05-04 15:55:00,129.53,129.72,129.51,129.69,79050.0,110.266,110.4278,110.249,110.4022,79050.0
2018-05-07 09:30:00,129.64,129.64,129.09,129.09,30474.0,110.3597,110.3597,109.8915,109.8915,30474.0
2018-05-07 09:35:00,129.13,129.42,129.0,129.27,7264.0,109.9255,110.1724,109.8149,110.0447,7264.0
2018-05-07 09:40:00,129.14,129.14,128.77,129.1,7865.0,109.934,109.934,109.6191,109.9,7865.0
2018-05-07 09:45:00,129.12,129.38,129.01,129.08,18135.0,109.917,110.1383,109.8234,109.883,18135.0
2018-05-07 09:50:00,129.05,129.27,129.04,129.12,9454.0,109.8574,110.0447,109.8489,109.917,9454.0
2018-05-07 09:55:00,129.13,129.45,129.13,129.45,9266.0,109.9255,110.1979,109.9255,110.1979,9266.0
2018-05-07 10:00:00,129.48,129.55,129.39,129.41,14524.0,110.2235,110.2831,110.1469,110.1639,14524.0
2018-05-07 10:05:00,129.4,129.41,129.16,129.3,10824.0,110.1554,110.1639,109.9511,110.0702,10824.0
2018-05-07 10:10:00,129.23,129.23,128.98,128.99,6026.0,110.0107,110.0107,109.7978,109.8063,6026.0
2018-05-07 10:15:00,129.05,129.26,129.05,129.2,8201.0,109.8574,110.0362,109.8574,109.9851,8201.0
2018-05-07 10:20:00,129.21,129.62,129.2,129.36,19442.0,109.9936,110.3427,109.9851,110.1213,19442.0
2018-05-07 10:25:00,129.36,129.45,129.27,129.44,6563.0,110.1213,110.1979,110.0447,110.1894,6563.0
2018-05-07 10:30:00,129.47,129.53,129.4,129.46,7325.0,110.215,110.266,110.1554,110.2065,7325.0
2018-05-07 10:35:00,129.51,129.53,129.2,129.25,15670.0,110.249,110.266,109.9851,110.0277,15670.0
2018-05-07 10:40:00,129.25,129.29,129.11,129.16,13599.0,110.0277,110.0617,109.9085,109.9511,13599.0
2018-05-07 10:45:00,129.16,129.39,129.15,129.36,7600.0,109.9511,110.1469,109.9426,110.1213,7600.0
2018-05-07 10:50:00,129.35,129.35,129.17,129.32,9680.0,110.1128,110.1128,109.9596,110.0873,9680.0
2018-05-07 10:55:00,129.33,129.43,129.31,129.43,5299.0,110.0958,110.1809,110.0788,110.1809,5299.0
2018-05-07 11:00:00,129.43,129.52,129.4,129.41,6131.0,110.1809,110.2575,110.1554,110.1639,6131.0
2018-05-07 11:05:00,129.33,129.38,129.15,129.38,6839.0,110.0958,110.1383,109.9426,110.1383,6839.0
2018-05-07 11:10:00,129.38,129.62,129.37,129.57,12156.0,110.1383,110.3427,110.1298,110.3001,12156.0
2018-05-07 11:15:00,129.55,129.63,129.48,129.56,6730.0,110.2831,110.3512,110.2235,110.2916,6730.0
2018-05-07 11:20:00,129.57,129.62,129.47,129.6,6500.0,110.3001,110.3427,110.215,110.3256,6500.0
2018-05-07 11:25:00,129.62,129.62,129.4,129.41,9062.0,110.3427,110.3427,110.1554,110.1639,9062.0
2018-05-07 11:30:00,129.41,129.42,129.19,129.19,8123.0,110.1639,110.1724,109.9766,109.9766,8123.0
2018-05-07 11:35:00,129.17,129.32,129.17,129.25,9601.0,109.9596,110.0873,109.9596,110.0277,9601.0
2018-05-07 11:40:00,129.25,129.29,129.15,129.15,9848.0,110.0277,110.0617,109.9426,109.9426,9848.0
2018-05-07 11:45:00,129.13,129.23,129.07,129.08,4453.0,109.9255,110.0107,109.8745,109.883,4453.0
2018-05-07 11:50:00,129.07,129.21,128.97,129.21,6414.0,109.8745,109.9936,109.7893,109.9936,6414.0
2018-05-07 11:55:00,129.2,129.24,129.1,129.24,5807.0,109.9851,110.0192,109.9,110.0192,5807.0
2018-05-07 12:00:00,129.24,129.34,129.22,129.27,6750.0,110.0192,110.1043,110.0021,110.0447,6750.0
2018-05-07 12:05:00,129.25,129.28,128.84,129.0,14000.0,110.0277,110.0532,109.6787,109.8149,14000.0
2018-05-07 12:10:00,128.98,129.05,128.95,129.0,3468.0,109.7978,109.8574,109.7723,109.8149,3468.0
2018-05-07 12:15:00,129.0,129.17,128.96,129.14,8216.0,109.8149,109.9596,109.7808,109.934,8216.0
2018-05-07 12:20:00,129.18,129.26,129.13,129.19,8205.0,109.9681,110.0362,109.9255,109.9766,8205.0
2018-05-07 12:25:00,129.2,129.25,129.12,129.2,6756.0,109.9851,110.0277,109.917,109.9851,6756.0
2018-05-07 12:30:00,129.19,129.2,129.01,129.01,8368.0,109.9766,109.9851,109.8234,109.8234,8368.0
2018-05-07 12:35:00,129.04,129.21,129.03,129.2,5911.0,109.8489,109.9936,109.8404,109.9851,5911.0
2018-05-07 12:40:00,129.23,129.3,129.21,129.21,7537.0,110.0107,110.0702,109.9936,109.9936,7537.0
2018-05-07 12:45:00,129.22,129.23,129.07,129.13,6445.0,110.0021,110.0107,109.8745,109.9255,6445.0
2018-05-07 12:50:00,129.11,129.2,129.11,129.16,7101.0,109.9085,109.9851,109.9085,109.9511,7101.0
2018-05-07 12:55:00,129.18,129.42,129.18,129.4,6074.0,109.9681,110.1724,109.9681,110.1554,6074.0
2018-05-07 13:00:00,129.42,129.46,129.32,129.41,4866.0,110.1724,110.2065,110.0873,110.1639,4866.0
2018-05-07 13:05:00,129.45,129.47,129.27,129.36,6725.0,110.1979,110.215,110.0447,110.1213,6725.0
2018-05-07 13:10:00,129.37,129.39,129.27,129.3,11450.0,110.1298,110.1469,110.0447,110.0702,11450.0
2018-05-07 13:15:00,129.29,129.52,129.27,129.52,10506.0,110.0617,110.2575,110.0447,110.2575,10506.0
2018-05-07 13:20:00,129.52,129.59,129.5,129.59,3802.0,110.2575,110.3171,110.2405,110.3171,3802.0
2018-05-07 13:25:00,129.58,129.61,129.54,129.55,4391.0,110.3086,110.3341,110.2746,110.2831,4391.0
2018-05-07 13:30:00,129.55,129.55,129.44,129.52,3749.0,110.2831,110.2831,110.1894,110.2575,3749.0
2018-05-07 13:35:00,129.52,129.53,129.4,129.42,8808.0,110.2575,110.266,110.1554,110.1724,8808.0
2018-05-07 13:40:00,129.43,129.56,129.43,129.56,4801.0,110.1809,110.2916,110.1809,110.2916,4801.0
2018-05-07 13:45:00,129.55,129.6,129.36,129.36,8481.0,110.2831,110.3256,110.1213,110.1213,8481.0
2018-05-07 13:50:00,129.4,129.53,129.37,129.53,6550.0,110.1554,110.266,110.1298,110.266,6550.0
2018-05-07 13:55:00,129.51,129.51,129.41,129.41,4617.0,110.249,110.249,110.1639,110.1639,4617.0
2018-05-07 14:00:00,129.41,129.51,129.4,129.5,8086.0,110.1639,110.249,110.1554,110.2405,8086.0
2018-05-07 14:05:00,129.46,129.49,129.38,129.43,5986.0,110.2065,110.232,110.1383,110.1809,5986.0
2018-05-07 14:10:00,129.44,129.54,129.38,129.51,8998.0,110.1894,110.2746,110.1383,110.249,8998.0
2018-05-07 14:15:00,129.51,129.72,129.51,129.66,8941.0,110.249,110.4278,110.249,110.3767,8941.0
2018-05-07 14:20:00,129.68,129.73,129.67,129.69,6864.0,110.3937,110.4363,110.3852,110.4022,6864.0
2018-05-07 14:25:00,129.68,129.68,129.59,129.65,6581.0,110.3937,110.3937,110.3171,110.3682,6581.0
2018-05-07 14:30:00,129.65,129.84,129.56,129.83,12543.0,110.3682,110.5299,110.2916,110.5214,12543.0
2018-05-07 14:35:00,129.79,129.82,129.59,129.59,8393.0,110.4874,110.5129,110.3171,110.3171,8393.0
2018-05-07 14:40:00,129.6,129.65,129.32,129.33,11826.0,110.3256,110.3682,110.0873,110.0958,11826.0
2018-05-07 14:45:00,129.31,129.39,129.19,129.24,36113.0,110.0788,110.1469,109.9766,110.0192,36113.0
2018-05-07 14:50:00,129.23,129.32,129.01,129.12,17288.0,110.0107,110.0873,109.8234,109.917,17288.0
2018-05-07 14:55:00,129.12,129.14,128.93,128.97,12581.0,109.917,109.934,109.7553,109.7893,12581.0
2018-05-07 15:00:00,128.99,129.21,128.97,129.2,13421.0,109.8063,109.9936,109.7893,109.9851,13421.0
2018-05-07 15:05:00,129.19,129.34,129.19,129.26,6225.0,109.9766,110.1043,109.9766,110.0362,6225.0
2018-05-07 15:10:00,129.27,129.34,129.01,129.01,17312.0,110.0447,110.1043,109.8234,109.8234,17312.0
2018-05-07 15:15:00,129.04,129.15,128.92,129.02,11591.0,109.8489,109.9426,109.7468,109.8319,11591.0
2018-05-07 15:20:00,129.05,129.06,128.83,129.06,15314.0,109.8574,109.8659,109.6701,109.8659,15314.0
2018-05-07 15:25:00,129.05,129.06,128.89,128.91,11435.0,109.8574,109.8659,109.7212,109.7382,11435.0
2018-05-07 15:30:00,128.92,129.1,128.88,129.05,19868.0,109.7468,109.9,109.7127,109.8574,19868.0
2018-05-07 15:35:00,129.04,129.05,128.95,129.01,22366.0,109.8489,109.8574,109.7723,109.8234,22366.0
2018-05-07 15:40:00,129.01,129.12,128.91,129.03,29535.0,109.8234,109.917,109.7382,109.8404,29535.0
2018-05-07 15:45:00,129.02,129.12,128.93,129.1,29455.0,109.8319,109.917,109.7553,109.9,29455.0
2018-05-07 15:50:00,129.11,129.13,128.87,128.88,39918.0,109.9085,109.9255,109.7042,109.7127,39918.0
2018-05-07 15:55:00,128.89,129.0,128.87,128.99,54913.0,109.7212,109.8149,109.7042,109.8063,54913.0
2018-05-08 09:30:00,128.98,128.99,128.65,128.7,21675.0,109.7978,109.8063,109.5169,109.5595,21675.0
2018-05-08 09:35:00,128.76,128.96,128.52,128.91,5826.0,109.6106,109.7808,109.4062,109.7382,5826.0
2018-05-08 09:40:00,128.84,129.19,128.76,129.03,11075.0,109.6787,109.9766,109.6106,109.8404,11075.0
2018-05-08 09:45:00,129.09,129.1,128.8,128.81,10337.0,109.8915,109.9,109.6446,109.6531,10337.0
2018-05-08 09:50:00,128.75,128.95,128.68,128.95,7033.0,109.602,109.7723,109.5425,109.7723,7033.0
2018-05-08 09:55:00,128.98,128.99,128.67,128.89,9265.0,109.7978,109.8063,109.5339,109.7212,9265.0
2018-05-08 10:00:00,128.9,129.0,128.78,128.85,9626.0,109.7297,109.8149,109.6276,109.6872,9626.0
2018-05-08 10:05:00,128.85,128.89,128.66,128.8,9100.0,109.6872,109.7212,109.5254,109.6446,9100.0
2018-05-08 10:10:00,128.8,128.92,128.59,128.59,5875.0,109.6446,109.7468,109.4658,109.4658,5875.0
2018-05-08 10:15:00,128.59,128.72,128.54,128.68,7473.0,109.4658,109.5765,109.4233,109.5425,7473.0
2018-05-08 10:20:00,128.68,128.76,128.6,128.64,8715.0,109.5425,109.6106,109.4744,109.5084,8715.0
2018-05-08 10:25:00,128.63,128.67,128.56,128.64,6859.0,109.4999,109.5339,109.4403,109.5084,6859.0
2018-05-08 10:30:00,128.65,128.88,128.61,128.84,4003.0,109.5169,109.7127,109.4829,109.6787,4003.0
2018-05-08 10:35:00,128.89,129.04,128.89,128.96,17602.0,109.7212,109.8489,109.7212,109.7808,17602.0
2018-05-08 10:40:00,129.01,129.01,128.88,128.91,12823.0,109.8234,109.8234,109.7127,109.7382,12823.0
2018-05-08 10:45:00,128.91,129.0,128.9,128.97,5821.0,109.7382,109.8149,109.7297,109.7893,5821.0
2018-05-08 10:50:00,129.0,129.15,128.97,129.13,4813.0,109.8149,109.9426,109.7893,109.9255,4813.0
2018-05-08 10:55:00,129.15,129.27,129.07,129.07,17951.0,109.9426,110.0447,109.8745,109.8745,17951.0
2018-05-08 11:00:00,129.06,129.33,129.03,129.32,8666.0,109.8659,110.0958,109.8404,110.0873,8666.0
2018-05-08 11:05:00,129.31,129.32,129.05,129.17,17230.0,110.0788,110.0873,109.8574,109.9596,17230.0
2018-05-08 11:10:00,129.15,129.57,129.15,129.46,8300.0,109.9426,110.3001,109.9426,110.2065,8300.0
2018-05-08 11:15:00,129.49,129.62,129.43,129.49,11458.0,110.232,110.3427,110.1809,110.232,11458.0
2018-05-08 11:20:00,129.44,129.63,129.38,129.38,9703.0,110.1894,110.3512,110.1383,110.1383,9703.0
2018-05-08 11:25:00,129.42,129.48,129.23,129.36,12304.0,110.1724,110.2235,110.0107,110.1213,12304.0
2018-05-08 11:30:00,129.35,129.35,129.22,129.23,6567.0,110.1128,110.1128,110.0021,110.0107,6567.0
2018-05-08 11:35:00,129.26,129.42,129.07,129.07,9333.0,110.0362,110.1724,109.8745,109.8745,9333.0
2018-05-08 11:40:00,129.11,129.2,129.03,129.08,6875.0,109.9085,109.9851,109.8404,109.883,6875.0
2018-05-08 11:45:00,129.05,129.17,129.02,129.06,5089.0,109.8574,109.9596,109.8319,109.8659,5089.0
2018-05-08 11:50:00,129.02,129.08,128.97,129.0,4328.0,109.8319,109.883,109.7893,109.8149,4328.0
2018-05-08 11:55:00,128.96,128.99,128.77,128.77,7557.0,109.7808,109.8063,109.6191,109.6191,7557.0
2018-05-08 12:00:00,128.76,128.86,128.75,128.83,4877.0,109.6106,109.6957,109.602,109.6701,4877.0
2018-05-08 12:05:00,128.87,128.9,128.76,128.9,3465.0,109.7042,109.7297,109.6106,109.7297,3465.0
2018-05-08 12:10:00,128.85,128.88,128.81,128.87,3200.0,109.6872,109.7127,109.6531,109.7042,3200.0
2018-05-08 12:15:00,128.83,128.99,128.76,128.91,12169.0,109.6701,109.8063,109.6106,109.7382,12169.0
2018-05-08 12:20:00,128.94,128.94,128.78,128.86,5734.0,109.7638,109.7638,109.6276,109.6957,5734.0
2018-05-08 12:25:00,128.89,128.91,128.76,128.81,6661.0,109.7212,109.7382,109.6106,109.6531,6661.0
2018-05-08 12:30:00,128.84,128.93,128.81,128.9,4355.0,109.6787,109.7553,109.6531,109.7297,4355.0
2018-05-08 12:35:00,128.88,128.9,128.76,128.84,5277.0,109.7127,109.7297,109.6106,109.6787,5277.0
2018-05-08 12:40:00,128.84,128.93,128.81,128.88,6327.0,109.6787,109.7553,109.6531,109.7127,6327.0
2018-05-08 12:45:00,128.86,128.87,128.74,128.75,7799.0,109.6957,109.7042,109.5935,109.602,7799.0
2018-05-08 12:50:00,128.73,128.77,128.62,128.63,6166.0,109.585,109.6191,109.4914,109.4999,6166.0
2018-05-08 12:55:00,128.59,128.64,128.42,128.63,10100.0,109.4658,109.5084,109.3211,109.4999,10100.0
2018-05-08 13:00:00,128.6,128.72,128.56,128.67,8263.0,109.4744,109.5765,109.4403,109.5339,8263.0
2018-05-08 13:05:00,128.68,128.73,128.62,128.73,3988.0,109.5425,109.585,109.4914,109.585,3988.0
2018-05-08 13:10:00,128.69,128.74,128.61,128.65,4854.0,109.551,109.5935,109.4829,109.5169,4854.0
2018-05-08 13:15:00,128.65,128.71,128.62,128.66,2100.0,109.5169,109.568,109.4914,109.5254,2100.0
2018-05-08 13:20:00,128.7,128.76,128.65,128.67,3512.0,109.5595,109.6106,109.5169,109.5339,3512.0
2018-05-08 13:25:00,128.65,128.89,128.65,128.88,5275.0,109.5169,109.7212,109.5169,109.7127,5275.0
2018-05-08 13:30:00,128.9,128.95,128.75,128.75,4749.0,109.7297,109.7723,109.602,109.602,4749.0
2018-05-08 13:35:00,128.72,128.75,128.69,128.72,5628.0,109.5765,109.602,109.551,109.5765,5628.0
2018-05-08 13:40:00,128.71,128.82,128.7,128.82,3800.0,109.568,109.6616,109.5595,109.6616,3800.0
2018-05-08 13:45:00,128.83,128.93,128.82,128.9,3700.0,109.6701,109.7553,109.6616,109.7297,3700.0
2018-05-08 13:50:00,128.91,128.97,128.89,128.93,5839.0,109.7382,109.7893,109.7212,109.7553,5839.0
2018-05-08 13:55:00,128.93,128.93,128.72,128.72,6300.0,109.7553,109.7553,109.5765,109.5765,6300.0
2018-05-08 14:00:00,128.74,128.84,128.74,128.84,6155.0,109.5935,109.6787,109.5935,109.6787,6155.0
2018-05-08 14:05:00,128.86,128.86,128.68,128.69,8873.0,109.6957,109.6957,109.5425,109.551,8873.0
2018-05-08 14:10:00,128.68,128.68,128.45,128.46,7846.0,109.5425,109.5425,109.3467,109.3552,7846.0
2018-05-08 14:15:00,128.45,128.49,128.3,128.45,7400.0,109.3467,109.3807,109.219,109.3467,7400.0
2018-05-08 14:20:00,128.42,128.56,128.32,128.5,11981.0,109.3211,109.4403,109.236,109.3892,11981.0
2018-05-08 14:25:00,128.52,128.67,128.3,128.38,18672.0,109.4062,109.5339,109.219,109.2871,18672.0
2018-05-08 14:30:00,128.4,128.47,128.28,128.43,14523.0,109.3041,109.3637,109.2019,109.3296,14523.0
2018-05-08 14:35:00,128.42,128.46,128.2,128.21,12685.0,109.3211,109.3552,109.1338,109.1424,12685.0
2018-05-08 14:40:00,128.22,128.22,127.89,128.01,16071.0,109.1509,109.1509,108.8699,108.9721,16071.0
2018-05-08 14:45:00,128.01,128.18,127.97,128.18,38396.0,108.9721,109.1168,108.938,109.1168,38396.0
2018-05-08 14:50:00,128.18,128.35,128.07,128.24,24458.0,109.1168,109.2615,109.0232,109.1679,24458.0
2018-05-08 14:55:00,128.3,128.32,128.09,128.21,13247.0,109.219,109.236,109.0402,109.1424,13247.0
2018-05-08 15:00:00,128.2,128.42,128.04,128.39,12446.0,109.1338,109.3211,108.9976,109.2956,12446.0
2018-05-08 15:05:00,128.46,128.53,128.43,128.53,7497.0,109.3552,109.4148,109.3296,109.4148,7497.0
2018-05-08 15:10:00,128.5,128.76,128.45,128.76,6797.0,109.3892,109.6106,109.3467,109.6106,6797.0
2018-05-08 15:15:00,128.76,128.76,128.55,128.57,13606.0,109.6106,109.6106,109.4318,109.4488,13606.0
2018-05-08 15:20:00,128.59,128.61,128.5,128.53,18776.0,109.4658,109.4829,109.3892,109.4148,18776.0
2018-05-08 15:25:00,128.56,128.62,128.47,128.6,5301.0,109.4403,109.4914,109.3637,109.4744,5301.0
2018-05-08 15:30:00,128.62,128.74,128.58,128.69,10784.0,109.4914,109.5935,109.4573,109.551,10784.0
2018-05-08 15:35:00,128.68,128.72,128.59,128.6,11415.0,109.5425,109.5765,109.4658,109.4744,11415.0
2018-05-08 15:40:00,128.57,128.61,128.37,128.45,44650.0,109.4488,109.4829,109.2786,109.3467,44650.0
2018-05-08 15:45:00,128.44,128.5,128.4,128.43,34653.0,109.3381,109.3892,109.3041,109.3296,34653.0
2018-05-08 15:50:00,128.44,128.55,128.33,128.37,30786.0,109.3381,109.4318,109.2445,109.2786,30786.0
2018-05-08 15:55:00,128.38,128.64,128.38,128.64,53512.0,109.2871,109.5084,109.2871,109.5084,53512.0
2018-05-09 09:30:00,129.39,129.68,129.06,129.68,37461.0,110.1469,110.3937,109.8659,110.3937,37461.0
2018-05-09 09:35:00,129.73,129.75,129.17,129.26,25563.0,110.4363,110.4533,109.9596,110.0362,25563.0
2018-05-09 09:40:00,129.29,129.33,129.11,129.22,9072.0,110.0617,110.0958,109.9085,110.0021,9072.0
2018-05-09 09:45:00,129.3,129.36,129.15,129.18,12872.0,110.0702,110.1213,109.9426,109.9681,12872.0
2018-05-09 09:50:00,129.22,129.33,129.18,129.26,4900.0,110.0021,110.0958,109.9681,110.0362,4900.0
2018-05-09 09:55:00,129.24,129.29,129.12,129.14,6405.0,110.0192,110.0617,109.917,109.934,6405.0
2018-05-09 10:00:00,129.17,129.23,129.1,129.2,10163.0,109.9596,110.0107,109.9,109.9851,10163.0
2018-05-09 10:05:00,129.21,129.24,129.09,129.19,9234.0,109.9936,110.0192,109.8915,109.9766,9234.0
2018-05-09 10:10:00,129.14,129.23,129.03,129.15,9820.0,109.934,110.0107,109.8404,109.9426,9820.0
2018-05-09 10:15:00,129.08,129.08,128.98,129.0,12474.0,109.883,109.883,109.7978,109.8149,12474.0
2018-05-09 10:20:00,129.0,129.17,128.9,128.9,10020.0,109.8149,109.9596,109.7297,109.7297,10020.0
2018-05-09 10:25:00,128.88,129.01,128.87,128.88,8324.0,109.7127,109.8234,109.7042,109.7127,8324.0
2018-05-09 10:30:00,128.9,129.05,128.89,129.0,7315.0,109.7297,109.8574,109.7212,109.8149,7315.0
2018-05-09 10:35:00,129.0,129.19,129.0,129.14,5009.0,109.8149,109.9766,109.8149,109.934,5009.0
2018-05-09 10:40:00,129.16,129.36,129.16,129.24,6963.0,109.9511,110.1213,109.9511,110.0192,6963.0
2018-05-09 10:45:00,129.21,129.3,129.16,129.21,8208.0,109.9936,110.0702,109.9511,109.9936,8208.0
2018-05-09 10:50:00,129.18,129.18,128.9,128.9,7152.0,109.9681,109.9681,109.7297,109.7297,7152.0
2018-05-09 10:55:00,128.95,128.99,128.87,128.91,6036.0,109.7723,109.8063,109.7042,109.7382,6036.0
2018-05-09 11:00:00,128.9,128.94,128.68,128.7,12680.0,109.7297,109.7638,109.5425,109.5595,12680.0
2018-05-09 11:05:00,128.68,128.72,128.58,128.64,10102.0,109.5425,109.5765,109.4573,109.5084,10102.0
2018-05-09 11:10:00,128.65,128.78,128.65,128.78,9100.0,109.5169,109.6276,109.5169,109.6276,9100.0
2018-05-09 11:15:00,128.8,128.93,128.78,128.91,5240.0,109.6446,109.7553,109.6276,109.7382,5240.0
2018-05-09 11:20:00,128.94,129.03,128.87,128.88,10965.0,109.7638,109.8404,109.7042,109.7127,10965.0
2018-05-09 11:25:00,128.85,128.94,128.75,128.89,4654.0,109.6872,109.7638,109.602,109.7212,4654.0
2018-05-09 11:30:00,128.91,129.06,128.89,128.99,6715.0,109.7382,109.8659,109.7212,109.8063,6715.0
2018-05-09 11:35:00,128.97,129.14,128.95,129.09,3667.0,109.7893,109.934,109.7723,109.8915,3667.0
2018-05-09 11:40:00,129.08,129.28,129.07,129.22,8937.0,109.883,110.0532,109.8745,110.0021,8937.0
2018-05-09 11:45:00,129.19,129.2,128.98,129.04,6186.0,109.9766,109.9851,109.7978,109.8489,6186.0
2018-05-09 11:50:00,129.02,129.05,128.97,129.03,3518.0,109.8319,109.8574,109.7893,109.8404,3518.0
2018-05-09 11:55:00,129.07,129.15,129.05,129.06,6293.0,109.8745,109.9426,109.8574,109.8659,6293.0
2018-05-09 12:00:00,129.11,129.28,129.11,129.21,5360.0,109.9085,110.0532,109.9085,109.9936,5360.0
2018-05-09 12:05:00,129.22,129.25,129.13,129.18,5415.0,110.0021,110.0277,109.9255,109.9681,5415.0
2018-05-09 12:10:00,129.14,129.22,129.09,129.22,3298.0,109.934,110.0021,109.8915,110.0021,3298.0
2018-05-09 12:15:00,129.2,129.31,129.2,129.3,6990.0,109.9851,110.0788,109.9851,110.0702,6990.0
2018-05-09 12:20:00,129.3,129.5,129.27,129.41,9067.0,110.0702,110.2405,110.0447,110.1639,9067.0
2018-05-09 12:25:00,129.45,129.57,129.44,129.51,18752.0,110.1979,110.3001,110.1894,110.249,18752.0
2018-05-09 12:30:00,129.48,129.56,129.42,129.5,8930.0,110.2235,110.2916,110.1724,110.2405,8930.0
2018-05-09 12:35:00,129.47,129.49,129.4,129.49,3849.0,110.215,110.232,110.1554,110.232,3849.0
2018-05-09 12:40:00,129.49,129.64,129.46,129.61,9959.0,110.232,110.3597,110.2065,110.3341,9959.0
2018-05-09 12:45:00,129.65,129.85,129.65,129.83,14979.0,110.3682,110.5384,110.3682,110.5214,14979.0
2018-05-09 12:50:00,129.84,129.89,129.69,129.7,14079.0,110.5299,110.5725,110.4022,110.4108,14079.0
2018-05-09 12:55:00,129.71,129.78,129.65,129.7,5806.0,110.4193,110.4789,110.3682,110.4108,5806.0
2018-05-09 13:00:00,129.73,129.95,129.71,129.87,7916.0,110.4363,110.6236,110.4193,110.5555,7916.0
2018-05-09 13:05:00,129.85,129.87,129.79,129.87,3000.0,110.5384,110.5555,110.4874,110.5555,3000.0
2018-05-09 13:10:00,129.9,129.93,129.83,129.93,9043.0,110.581,110.6066,110.5214,110.6066,9043.0
2018-05-09 13:15:00,129.94,130.03,129.9,129.98,13067.0,110.6151,110.6917,110.581,110.6491,13067.0
2018-05-09 13:20:00,129.94,129.99,129.89,129.89,11310.0,110.6151,110.6576,110.5725,110.5725,11310.0
2018-05-09 13:25:00,129.86,130.08,129.86,130.02,5439.0,110.547,110.7342,110.547,110.6832,5439.0
2018-05-09 13:30:00,130.03,130.15,130.01,130.15,4535.0,110.6917,110.7938,110.6747,110.7938,4535.0
2018-05-09 13:35:00,130.16,130.21,130.08,130.21,44590.0,110.8023,110.8449,110.7342,110.8449,44590.0
2018-05-09 13:40:00,130.18,130.19,129.89,129.89,6723.0,110.8194,110.8279,110.5725,110.5725,6723.0
2018-05-09 13:45:00,129.93,130.12,129.93,130.12,6246.0,110.6066,110.7683,110.6066,110.7683,6246.0
2018-05-09 13:50:00,130.11,130.18,130.06,130.11,3600.0,110.7598,110.8194,110.7172,110.7598,3600.0
2018-05-09 13:55:00,130.13,130.15,130.02,130.06,6846.0,110.7768,110.7938,110.6832,110.7172,6846.0
2018-05-09 14:00:00,130.05,130.08,129.92,129.95,4282.0,110.7087,110.7342,110.598,110.6236,4282.0
2018-05-09 14:05:00,129.96,130.08,129.95,130.08,5067.0,110.6321,110.7342,110.6236,110.7342,5067.0
2018-05-09 14:10:00,130.09,130.19,130.08,130.13,7000.0,110.7428,110.8279,110.7342,110.7768,7000.0
2018-05-09 14:15:00,130.14,130.14,130.0,130.03,5483.0,110.7853,110.7853,110.6661,110.6917,5483.0
2018-05-09 14:20:00,130.01,130.02,129.74,129.78,8382.0,110.6747,110.6832,110.4448,110.4789,8382.0
2018-05-09 14:25:00,129.77,129.9,129.69,129.87,12817.0,110.4703,110.581,110.4022,110.5555,12817.0
2018-05-09 14:30:00,129.89,129.97,129.78,129.97,7722.0,110.5725,110.6406,110.4789,110.6406,7722.0
2018-05-09 14:35:00,130.0,130.0,129.84,129.9,6250.0,110.6661,110.6661,110.5299,110.581,6250.0
2018-05-09 14:40:00,129.92,130.01,129.86,129.99,4761.0,110.598,110.6747,110.547,110.6576,4761.0
2018-05-09 14:45:00,129.96,130.03,129.93,130.01,5517.0,110.6321,110.6917,110.6066,110.6747,5517.0
2018-05-09 14:50:00,130.03,130.12,129.87,129.87,8422.0,110.6917,110.7683,110.5555,110.5555,8422.0
2018-05-09 14:55:00,129.91,129.97,129.85,129.91,6002.0,110.5895,110.6406,110.5384,110.5895,6002.0
2018-05-09 15:00:00,129.88,129.89,129.82,129.83,5928.0,110.564,110.5725,110.5129,110.5214,5928.0
2018-05-09 15:05:00,129.85,129.95,129.85,129.93,6143.0,110.5384,110.6236,110.5384,110.6066,6143.0
2018-05-09 15:10:00,129.92,129.93,129.75,129.75,9700.0,110.598,110.6066,110.4533,110.4533,9700.0
2018-05-09 15:15:00,129.76,129.78,129.61,129.67,13134.0,110.4618,110.4789,110.3341,110.3852,13134.0
2018-05-09 15:20:00,129.69,129.74,129.66,129.66,8896.0,110.4022,110.4448,110.3767,110.3767,8896.0
2018-05-09 15:25:00,129.65,129.75,129.6,129.65,9851.0,110.3682,110.4533,110.3256,110.3682,9851.0
2018-05-09 15:30:00,129.68,129.75,129.64,129.65,12843.0,110.3937,110.4533,110.3597,110.3682,12843.0
2018-05-09 15:35:00,129.64,129.69,129.61,129.65,11656.0,110.3597,110.4022,110.3341,110.3682,11656.0
2018-05-09 15:40:00,129.64,129.65,129.4,129.43,21621.0,110.3597,110.3682,110.1554,110.1809,21621.0
2018-05-09 15:45:00,129.42,129.73,129.42,129.73,21639.0,110.1724,110.4363,110.1724,110.4363,21639.0
2018-05-09 15:50:00,129.74,129.77,129.63,129.65,21248.0,110.4448,110.4703,110.3512,110.3682,21248.0
2018-05-09 15:55:00,129.65,129.84,129.63,129.76,67683.0,110.3682,110.5299,110.3512,110.4618,67683.0
2018-05-10 09:30:00,129.94,130.04,129.5,129.5,16657.0,110.6151,110.7002,110.2405,110.2405,16657.0
2018-05-10 09:35:00,129.44,130.05,129.44,130.05,4300.0,110.1894,110.7087,110.1894,110.7087,4300.0
2018-05-10 09:40:00,130.05,130.14,129.9,129.9,9033.0,110.7087,110.7853,110.581,110.581,9033.0
2018-05-10 09:45:00,129.99,130.06,129.76,130.06,3215.0,110.6576,110.7172,110.4618,110.7172,3215.0
2018-05-10 09:50:00,130.08,130.08,129.86,129.89,57999.0,110.7342,110.7342,110.547,110.5725,57999.0
2018-05-10 09:55:00,129.9,129.9,129.72,129.85,8801.0,110.581,110.581,110.4278,110.5384,8801.0
2018-05-10 10:00:00,129.84,130.05,129.67,129.67,7916.0,110.5299,110.7087,110.3852,110.3852,7916.0
2018-05-10 10:05:00,129.66,129.75,129.54,129.71,4003.0,110.3767,110.4533,110.2746,110.4193,4003.0
2018-05-10 10:10:00,129.71,129.81,129.62,129.74,8300.0,110.4193,110.5044,110.3427,110.4448,8300.0
2018-05-10 10:15:00,129.73,129.75,129.49,129.53,3050.0,110.4363,110.4533,110.232,110.266,3050.0
2018-05-10 10:20:00,129.56,129.69,129.56,129.69,1863.0,110.2916,110.4022,110.2916,110.4022,1863.0
2018-05-10 10:25:00,129.76,129.95,129.75,129.94,6789.0,110.4618,110.6236,110.4533,110.6151,6789.0
2018-05-10 10:30:00,129.97,129.98,129.82,129.93,3230.0,110.6406,110.6491,110.5129,110.6066,3230.0
2018-05-10 10:35:00,129.94,130.15,129.94,130.06,4182.0,110.6151,110.7938,110.6151,110.7172,4182.0
2018-05-10 10:40:00,130.06,130.24,130.02,130.11,7101.0,110.7172,110.8704,110.6832,110.7598,7101.0
2018-05-10 10:45:00,130.11,130.16,130.0,130.0,14819.0,110.7598,110.8023,110.6661,110.6661,14819.0
2018-05-10 10:50:00,130.0,130.06,129.96,130.0,8940.0,110.6661,110.7172,110.6321,110.6661,8940.0
2018-05-10 10:55:00,130.05,130.36,130.04,130.33,10299.0,110.7087,110.9726,110.7002,110.9471,10299.0
2018-05-10 11:00:00,130.35,130.52,130.34,130.41,15370.0,110.9641,111.1088,110.9556,111.0152,15370.0
2018-05-10 11:05:00,130.42,130.51,130.29,130.3,37157.0,111.0237,111.1003,110.913,110.9215,37157.0
2018-05-10 11:10:00,130.25,130.41,130.15,130.37,8075.0,110.879,111.0152,110.7938,110.9811,8075.0
2018-05-10 11:15:00,130.38,130.49,130.24,130.24,13107.0,110.9896,111.0833,110.8704,110.8704,13107.0
2018-05-10 11:20:00,130.21,130.4,130.2,130.34,4746.0,110.8449,111.0067,110.8364,110.9556,4746.0
2018-05-10 11:25:00,130.36,130.37,130.26,130.37,7160.0,110.9726,110.9811,110.8875,110.9811,7160.0
2018-05-10 11:30:00,130.33,130.47,130.31,130.45,4940.0,110.9471,111.0662,110.93,111.0492,4940.0
2018-05-10 11:35:00,130.45,130.67,130.44,130.6,6770.0,111.0492,111.2365,111.0407,111.1769,6770.0
2018-05-10 11:40:00,130.64,130.72,130.64,130.68,4660.0,111.211,111.2791,111.211,111.245,4660.0
2018-05-10 11:45:00,130.69,130.76,130.59,130.63,7322.0,111.2535,111.3131,111.1684,111.2024,7322.0
2018-05-10 11:50:00,130.63,130.66,130.41,130.56,4411.0,111.2024,111.228,111.0152,111.1429,4411.0
2018-05-10 11:55:00,130.56,130.59,130.42,130.52,5437.0,111.1429,111.1684,111.0237,111.1088,5437.0
2018-05-10 12:00:00,130.53,130.58,130.49,130.55,3941.0,111.1173,111.1599,111.0833,111.1343,3941.0
2018-05-10 12:05:00,130.57,130.64,130.49,130.6,11938.0,111.1514,111.211,111.0833,111.1769,11938.0
2018-05-10 12:10:00,130.6,130.75,130.58,130.73,5621.0,111.1769,111.3046,111.1599,111.2876,5621.0
2018-05-10 12:15:00,130.73,130.83,130.72,130.83,3252.0,111.2876,111.3727,111.2791,111.3727,3252.0
2018-05-10 12:20:00,130.83,130.89,130.76,130.82,5561.0,111.3727,111.4238,111.3131,111.3642,5561.0
2018-05-10 12:25:00,130.78,131.0,130.78,130.94,29686.0,111.3301,111.5174,111.3301,111.4663,29686.0
2018-05-10 12:30:00,130.91,131.08,130.9,131.08,5559.0,111.4408,111.5855,111.4323,111.5855,5559.0
2018-05-10 12:35:00,131.07,131.15,131.01,131.08,5660.0,111.577,111.6451,111.5259,111.5855,5660.0
2018-05-10 12:40:00,131.08,131.08,130.84,130.84,10963.0,111.5855,111.5855,111.3812,111.3812,10963.0
2018-05-10 12:45:00,130.87,130.9,130.76,130.79,8875.0,111.4068,111.4323,111.3131,111.3387,8875.0
2018-05-10 12:50:00,130.79,130.8,130.73,130.77,10017.0,111.3387,111.3472,111.2876,111.3216,10017.0
2018-05-10 12:55:00,130.77,130.81,130.75,130.77,9975.0,111.3216,111.3557,111.3046,111.3216,9975.0
2018-05-10 13:00:00,130.75,130.81,130.74,130.77,5819.0,111.3046,111.3557,111.2961,111.3216,5819.0
2018-05-10 13:05:00,130.77,130.94,130.75,130.89,5908.0,111.3216,111.4663,111.3046,111.4238,5908.0
2018-05-10 13:10:00,130.92,130.97,130.9,130.95,2907.0,111.4493,111.4919,111.4323,111.4749,2907.0
2018-05-10 13:15:00,130.95,131.01,130.92,130.99,4371.0,111.4749,111.5259,111.4493,111.5089,4371.0
2018-05-10 13:20:00,131.03,131.03,130.97,131.0,4103.0,111.543,111.543,111.4919,111.5174,4103.0
2018-05-10 13:25:00,130.95,130.95,130.76,130.79,5755.0,111.4749,111.4749,111.3131,111.3387,5755.0
2018-05-10 13:30:00,130.8,130.84,130.75,130.83,7994.0,111.3472,111.3812,111.3046,111.3727,7994.0
2018-05-10 13:35:00,130.82,130.85,130.75,130.75,5116.0,111.3642,111.3897,111.3046,111.3046,5116.0
2018-05-10 13:40:00,130.75,130.77,130.66,130.66,3844.0,111.3046,111.3216,111.228,111.228,3844.0
2018-05-10 13:45:00,130.65,130.65,130.55,130.56,2618.0,111.2195,111.2195,111.1343,111.1429,2618.0
2018-05-10 13:50:00,130.57,130.64,130.57,130.58,2926.0,111.1514,111.211,111.1514,111.1599,2926.0
2018-05-10 13:55:00,130.57,130.65,130.52,130.65,5373.0,111.1514,111.2195,111.1088,111.2195,5373.0
2018-05-10 14:00:00,130.66,130.73,130.55,130.73,5055.0,111.228,111.2876,111.1343,111.2876,5055.0
2018-05-10 14:05:00,130.76,130.91,130.74,130.91,4645.0,111.3131,111.4408,111.2961,111.4408,4645.0
2018-05-10 14:10:00,130.94,131.02,130.94,130.98,4109.0,111.4663,111.5344,111.4663,111.5004,4109.0
2018-05-10 14:15:00,130.98,130.98,130.86,130.92,8278.0,111.5004,111.5004,111.3982,111.4493,8278.0
2018-05-10 14:20:00,130.94,130.95,130.84,130.88,5846.0,111.4663,111.4749,111.3812,111.4153,5846.0
2018-05-10 14:25:00,130.86,131.01,130.86,131.01,4949.0,111.3982,111.5259,111.3982,111.5259,4949.0
2018-05-10 14:30:00,130.99,131.01,130.9,130.92,2533.0,111.5089,111.5259,111.4323,111.4493,2533.0
2018-05-10 14:35:00,130.88,130.88,130.63,130.68,6301.0,111.4153,111.4153,111.2024,111.245,6301.0
2018-05-10 14:40:00,130.6,130.78,130.52,130.78,5328.0,111.1769,111.3301,111.1088,111.3301,5328.0
2018-05-10 14:45:00,130.8,130.97,130.79,130.97,6784.0,111.3472,111.4919,111.3387,111.4919,6784.0
2018-05-10 14:50:00,130.95,131.02,130.85,130.94,4500.0,111.4749,111.5344,111.3897,111.4663,4500.0
2018-05-10 14:55:00,130.9,130.99,130.84,130.95,4366.0,111.4323,111.5089,111.3812,111.4749,4366.0
2018-05-10 15:00:00,130.97,131.04,130.8,130.87,8702.0,111.4919,111.5515,111.3472,111.4068,8702.0
2018-05-10 15:05:00,130.87,130.93,130.84,130.88,5958.0,111.4068,111.4578,111.3812,111.4153,5958.0
2018-05-10 15:10:00,130.91,130.92,130.85,130.87,5803.0,111.4408,111.4493,111.3897,111.4068,5803.0
2018-05-10 15:15:00,130.88,130.89,130.74,130.85,8757.0,111.4153,111.4238,111.2961,111.3897,8757.0
2018-05-10 15:20:00,130.87,130.92,130.83,130.83,4544.0,111.4068,111.4493,111.3727,111.3727,4544.0
2018-05-10 15:25:00,130.84,130.85,130.74,130.81,7260.0,111.3812,111.3897,111.2961,111.3557,7260.0
2018-05-10 15:30:00,130.8,130.92,130.76,130.87,15705.0,111.3472,111.4493,111.3131,111.4068,15705.0
2018-05-10 15:35:00,130.88,130.94,130.79,130.82,8302.0,111.4153,111.4663,111.3387,111.3642,8302.0
2018-05-10 15:40:00,130.82,130.95,130.78,130.93,12737.0,111.3642,111.4749,111.3301,111.4578,12737.0
2018-05-10 15:45:00,130.93,130.98,130.88,130.94,16930.0,111.4578,111.5004,111.4153,111.4663,16930.0
2018-05-10 15:50:00,130.94,131.01,130.84,130.84,14778.0,111.4663,111.5259,111.3812,111.3812,14778.0
2018-05-10 15:55:00,130.8,130.92,130.74,130.87,41317.0,111.3472,111.4493,111.2961,111.4068,41317.0
2018-05-11 09:30:00,130.99,131.06,130.61,130.97,17934.0,111.5089,111.5685,111.1854,111.4919,17934.0
2018-05-11 09:35:00,131.14,131.29,131.07,131.26,6091.0,111.6366,111.7643,111.577,111.7388,6091.0
2018-05-11 09:40:00,131.35,131.71,131.34,131.7,7560.0,111.8154,112.1218,111.8069,112.1133,7560.0
2018-05-11 09:45:00,131.65,131.99,131.65,131.97,15145.0,112.0707,112.3602,112.0707,112.3432,15145.0
2018-05-11 09:50:00,131.93,131.95,131.73,131.74,65326.0,112.3091,112.3261,112.1389,112.1474,65326.0
2018-05-11 09:55:00,131.75,132.03,131.69,131.95,13807.0,112.1559,112.3942,112.1048,112.3261,13807.0
2018-05-11 10:00:00,132.01,132.03,131.75,131.81,8716.0,112.3772,112.3942,112.1559,112.207,8716.0
2018-05-11 10:05:00,131.85,132.03,131.85,132.02,9316.0,112.241,112.3942,112.241,112.3857,9316.0
2018-05-11 10:10:00,132.02,132.09,131.82,131.91,5360.0,112.3857,112.4453,112.2155,112.2921,5360.0
2018-05-11 10:15:00,131.91,131.99,131.78,131.96,7574.0,112.2921,112.3602,112.1814,112.3346,7574.0
2018-05-11 10:20:00,131.97,132.03,131.87,131.87,4214.0,112.3432,112.3942,112.258,112.258,4214.0
2018-05-11 10:25:00,131.82,131.87,131.63,131.69,6824.0,112.2155,112.258,112.0537,112.1048,6824.0
2018-05-11 10:30:00,131.71,131.84,131.71,131.81,4119.0,112.1218,112.2325,112.1218,112.207,4119.0
2018-05-11 10:35:00,131.89,131.91,131.86,131.89,1703.0,112.2751,112.2921,112.2495,112.2751,1703.0
2018-05-11 10:40:00,131.85,131.92,131.79,131.81,4011.0,112.241,112.3006,112.1899,112.207,4011.0
2018-05-11 10:45:00,131.78,131.93,131.78,131.89,7983.0,112.1814,112.3091,112.1814,112.2751,7983.0
2018-05-11 10:50:00,131.89,131.89,131.74,131.79,3872.0,112.2751,112.2751,112.1474,112.1899,3872.0
2018-05-11 10:55:00,131.77,131.87,131.69,131.87,4962.0,112.1729,112.258,112.1048,112.258,4962.0
2018-05-11 11:00:00,131.87,131.98,131.82,131.98,3012.0,112.258,112.3517,112.2155,112.3517,3012.0
2018-05-11 11:05:00,131.94,131.98,131.78,131.78,8716.0,112.3176,112.3517,112.1814,112.1814,8716.0
2018-05-11 11:10:00,131.76,131.91,131.73,131.91,8524.0,112.1644,112.2921,112.1389,112.2921,8524.0
2018-05-11 11:15:00,131.9,131.91,131.72,131.77,4567.0,112.2836,112.2921,112.1303,112.1729,4567.0
2018-05-11 11:20:00,131.78,131.84,131.7,131.82,5161.0,112.1814,112.2325,112.1133,112.2155,5161.0
2018-05-11 11:25:00,131.8,131.85,131.78,131.79,5893.0,112.1984,112.241,112.1814,112.1899,5893.0
2018-05-11 11:30:00,131.81,131.9,131.7,131.71,6631.0,112.207,112.2836,112.1133,112.1218,6631.0
2018-05-11 11:35:00,131.73,131.77,131.63,131.7,3703.0,112.1389,112.1729,112.0537,112.1133,3703.0
2018-05-11 11:40:00,131.73,131.77,131.68,131.77,3913.0,112.1389,112.1729,112.0963,112.1729,3913.0
2018-05-11 11:45:00,131.78,131.78,131.55,131.57,5046.0,112.1814,112.1814,111.9856,112.0026,5046.0
2018-05-11 11:50:00,131.61,131.61,131.45,131.45,3814.0,112.0367,112.0367,111.9005,111.9005,3814.0
2018-05-11 11:55:00,131.45,131.46,131.4,131.45,1600.0,111.9005,111.909,111.8579,111.9005,1600.0
2018-05-11 12:00:00,131.5,131.52,131.45,131.49,12973.0,111.9431,111.9601,111.9005,111.9345,12973.0
2018-05-11 12:05:00,131.47,131.48,131.33,131.33,13072.0,111.9175,111.926,111.7983,111.7983,13072.0
2018-05-11 12:10:00,131.32,131.32,131.07,131.07,6005.0,111.7898,111.7898,111.577,111.577,6005.0
2018-05-11 12:15:00,131.06,131.34,131.05,131.34,9493.0,111.5685,111.8069,111.56,111.8069,9493.0
2018-05-11 12:20:00,131.35,131.4,131.3,131.32,15208.0,111.8154,111.8579,111.7728,111.7898,15208.0
2018-05-11 12:25:00,131.31,131.39,131.23,131.34,9457.0,111.7813,111.8494,111.7132,111.8069,9457.0
2018-05-11 12:30:00,131.33,131.52,131.33,131.49,5974.0,111.7983,111.9601,111.7983,111.9345,5974.0
2018-05-11 12:35:00,131.52,131.52,131.41,131.41,3464.0,111.9601,111.9601,111.8664,111.8664,3464.0
2018-05-11 12:40:00,131.43,131.44,131.4,131.44,2707.0,111.8835,111.892,111.8579,111.892,2707.0
2018-05-11 12:45:00,131.4,131.63,131.4,131.55,6522.0,111.8579,112.0537,111.8579,111.9856,6522.0
2018-05-11 12:50:00,131.59,131.65,131.59,131.61,2807.0,112.0197,112.0707,112.0197,112.0367,2807.0
2018-05-11 12:55:00,131.62,131.67,131.62,131.64,2157.0,112.0452,112.0878,112.0452,112.0622,2157.0
2018-05-11 13:00:00,131.63,131.67,131.59,131.59,3606.0,112.0537,112.0878,112.0197,112.0197,3606.0
2018-05-11 13:05:00,131.57,131.69,131.57,131.69,2556.0,112.0026,112.1048,112.0026,112.1048,2556.0
2018-05-11 13:10:00,131.67,131.69,131.65,131.66,2522.0,112.0878,112.1048,112.0707,112.0793,2522.0
2018-05-11 13:15:00,131.66,131.68,131.54,131.54,5001.0,112.0793,112.0963,111.9771,111.9771,5001.0
2018-05-11 13:20:00,131.57,131.7,131.57,131.64,4781.0,112.0026,112.1133,112.0026,112.0622,4781.0
2018-05-11 13:25:00,131.64,131.7,131.62,131.69,2604.0,112.0622,112.1133,112.0452,112.1048,2604.0
2018-05-11 13:30:00,131.68,131.7,131.63,131.7,2329.0,112.0963,112.1133,112.0537,112.1133,2329.0
2018-05-11 13:35:00,131.67,131.67,131.59,131.63,3400.0,112.0878,112.0878,112.0197,112.0537,3400.0
2018-05-11 13:40:00,131.63,131.68,131.61,131.67,31592.0,112.0537,112.0963,112.0367,112.0878,31592.0
2018-05-11 13:45:00,131.64,131.72,131.51,131.53,7740.0,112.0622,112.1303,111.9516,111.9686,7740.0
2018-05-11 13:50:00,131.5,131.68,131.45,131.66,13908.0,111.9431,112.0963,111.9005,112.0793,13908.0
2018-05-11 13:55:00,131.66,131.74,131.64,131.72,35891.0,112.0793,112.1474,112.0622,112.1303,35891.0
2018-05-11 14:00:00,131.72,131.78,131.6,131.64,5811.0,112.1303,112.1814,112.0282,112.0622,5811.0
2018-05-11 14:05:00,131.59,131.62,131.49,131.53,2658.0,112.0197,112.0452,111.9345,111.9686,2658.0
2018-05-11 14:10:00,131.49,131.52,131.28,131.33,8014.0,111.9345,111.9601,111.7558,111.7983,8014.0
2018-05-11 14:15:00,131.33,131.45,131.33,131.45,6904.0,111.7983,111.9005,111.7983,111.9005,6904.0
2018-05-11 14:20:00,131.42,131.56,131.42,131.5,3901.0,111.875,111.9941,111.875,111.9431,3901.0
2018-05-11 14:25:00,131.51,131.52,131.44,131.48,4583.0,111.9516,111.9601,111.892,111.926,4583.0
2018-05-11 14:30:00,131.5,131.51,131.46,131.49,1613.0,111.9431,111.9516,111.909,111.9345,1613.0
2018-05-11 14:35:00,131.49,131.49,131.4,131.46,7301.0,111.9345,111.9345,111.8579,111.909,7301.0
2018-05-11 14:40:00,131.45,131.46,131.37,131.4,3768.0,111.9005,111.909,111.8324,111.8579,3768.0
2018-05-11 14:45:00,131.4,131.42,131.35,131.4,5502.0,111.8579,111.875,111.8154,111.8579,5502.0
2018-05-11 14:50:00,131.39,131.41,131.27,131.33,4607.0,111.8494,111.8664,111.7473,111.7983,4607.0
2018-05-11 14:55:00,131.33,131.44,131.25,131.41,5215.0,111.7983,111.892,111.7302,111.8664,5215.0
2018-05-11 15:00:00,131.4,131.46,131.38,131.4,7452.0,111.8579,111.909,111.8409,111.8579,7452.0
2018-05-11 15:05:00,131.44,131.51,131.35,131.51,6546.0,111.892,111.9516,111.8154,111.9516,6546.0
2018-05-11 15:10:00,131.52,131.54,131.46,131.5,5903.0,111.9601,111.9771,111.909,111.9431,5903.0
2018-05-11 15:15:00,131.49,131.53,131.42,131.49,14697.0,111.9345,111.9686,111.875,111.9345,14697.0
2018-05-11 15:20:00,131.47,131.47,131.37,131.45,5503.0,111.9175,111.9175,111.8324,111.9005,5503.0
2018-05-11 15:25:00,131.42,131.46,131.4,131.46,4701.0,111.875,111.909,111.8579,111.909,4701.0
2018-05-11 15:30:00,131.44,131.45,131.39,131.45,14949.0,111.892,111.9005,111.8494,111.9005,14949.0
2018-05-11 15:35:00,131.43,131.55,131.42,131.53,11940.0,111.8835,111.9856,111.875,111.9686,11940.0
2018-05-11 15:40:00,131.54,131.54,131.41,131.41,19835.0,111.9771,111.9771,111.8664,111.8664,19835.0
2018-05-11 15:45:00,131.37,131.4,131.27,131.27,27845.0,111.8324,111.8579,111.7473,111.7473,27845.0
2018-05-11 15:50:00,131.27,131.32,131.15,131.16,19410.0,111.7473,111.7898,111.6451,111.6536,19410.0
2018-05-11 15:55:00,131.17,131.31,131.12,131.25,67004.0,111.6621,111.7813,111.6196,111.7302,67004.0
2018-05-14 09:30:00,131.51,131.77,131.34,131.68,19672.0,111.9516,112.1729,111.8069,112.0963,19672.0
2018-05-14 09:35:00,131.69,131.75,131.45,131.45,14249.0,112.1048,112.1559,111.9005,111.9005,14249.0
2018-05-14 09:40:00,131.43,131.54,131.26,131.35,13520.0,111.8835,111.9771,111.7388,111.8154,13520.0
2018-05-14 09:45:00,131.34,131.34,131.0,131.0,14865.0,111.8069,111.8069,111.5174,111.5174,14865.0
2018-05-14 09:50:00,130.98,131.2,130.89,131.07,15396.0,111.5004,111.6877,111.4238,111.577,15396.0
2018-05-14 09:55:00,131.09,131.2,131.04,131.19,8582.0,111.594,111.6877,111.5515,111.6792,8582.0
2018-05-14 10:00:00,131.23,131.25,131.09,131.09,6850.0,111.7132,111.7302,111.594,111.594,6850.0
2018-05-14 10:05:00,131.08,131.1,130.86,130.86,13892.0,111.5855,111.6025,111.3982,111.3982,13892.0
2018-05-14 10:10:00,130.72,131.04,130.72,131.03,10610.0,111.2791,111.5515,111.2791,111.543,10610.0
2018-05-14 10:15:00,131.02,131.02,130.83,131.0,9050.0,111.5344,111.5344,111.3727,111.5174,9050.0
2018-05-14 10:20:00,130.98,131.0,130.69,130.78,12716.0,111.5004,111.5174,111.2535,111.3301,12716.0
2018-05-14 10:25:00,130.81,130.95,130.77,130.89,14367.0,111.3557,111.4749,111.3216,111.4238,14367.0
2018-05-14 10:30:00,130.87,131.09,130.86,131.09,9993.0,111.4068,111.594,111.3982,111.594,9993.0
2018-05-14 10:35:00,131.09,131.16,131.02,131.05,11041.0,111.594,111.6536,111.5344,111.56,11041.0
2018-05-14 10:40:00,131.06,131.16,131.05,131.15,4406.0,111.5685,111.6536,111.56,111.6451,4406.0
2018-05-14 10:45:00,131.16,131.16,131.05,131.07,6417.0,111.6536,111.6536,111.56,111.577,6417.0
2018-05-14 10:50:00,131.09,131.12,131.05,131.11,8500.0,111.594,111.6196,111.56,111.6111,8500.0
2018-05-14 10:55:00,131.16,131.23,131.07,131.07,10151.0,111.6536,111.7132,111.577,111.577,10151.0
2018-05-14 11:00:00,131.05,131.13,130.99,131.01,13618.0,111.56,111.6281,111.5089,111.5259,13618.0
2018-05-14 11:05:00,130.96,131.24,130.95,131.2,10232.0,111.4834,111.7217,111.4749,111.6877,10232.0
2018-05-14 11:10:00,131.21,131.21,131.09,131.12,5335.0,111.6962,111.6962,111.594,111.6196,5335.0
2018-05-14 11:15:00,131.11,131.14,131.0,131.06,18813.0,111.6111,111.6366,111.5174,111.5685,18813.0
2018-05-14 11:20:00,131.05,131.17,131.03,131.07,12949.0,111.56,111.6621,111.543,111.577,12949.0
2018-05-14 11:25:00,131.08,131.08,130.98,130.98,9706.0,111.5855,111.5855,111.5004,111.5004,9706.0
2018-05-14 11:30:00,131.0,131.05,130.88,130.89,6706.0,111.5174,111.56,111.4153,111.4238,6706.0
2018-05-14 11:35:00,130.86,130.96,130.81,130.92,4478.0,111.3982,111.4834,111.3557,111.4493,4478.0
2018-05-14 11:40:00,130.91,130.97,130.82,130.95,8765.0,111.4408,111.4919,111.3642,111.4749,8765.0
2018-05-14 11:45:00,130.93,130.95,130.81,130.95,4025.0,111.4578,111.4749,111.3557,111.4749,4025.0
2018-05-14 11:50:00,130.96,131.03,130.95,131.01,3909.0,111.4834,111.543,111.4749,111.5259,3909.0
2018-05-14 11:55:00,130.99,130.99,130.9,130.95,3600.0,111.5089,111.5089,111.4323,111.4749,3600.0
2018-05-14 12:00:00,130.97,131.21,130.94,130.94,15080.0,111.4919,111.6962,111.4663,111.4663,15080.0
2018-05-14 12:05:00,130.92,130.92,130.84,130.86,5007.0,111.4493,111.4493,111.3812,111.3982,5007.0
2018-05-14 12:10:00,130.85,130.86,130.78,130.81,8223.0,111.3897,111.3982,111.3301,111.3557,8223.0
2018-05-14 12:15:00,130.8,130.84,130.7,130.73,9329.0,111.3472,111.3812,111.262,111.2876,9329.0
2018-05-14 12:20:00,130.73,130.74,130.64,130.74,9937.0,111.2876,111.2961,111.211,111.2961,9937.0
2018-05-14 12:25:00,130.73,130.76,130.68,130.72,3964.0,111.2876,111.3131,111.245,111.2791,3964.0
2018-05-14 12:30:00,130.71,130.75,130.67,130.67,3542.0,111.2705,111.3046,111.2365,111.2365,3542.0
2018-05-14 12:35:00,130.66,130.67,130.57,130.64,7389.0,111.228,111.2365,111.1514,111.211,7389.0
2018-05-14 12:40:00,130.62,130.62,130.49,130.5,7969.0,111.1939,111.1939,111.0833,111.0918,7969.0
2018-05-14 12:45:00,130.49,130.67,130.49,130.59,8419.0,111.0833,111.2365,111.0833,111.1684,8419.0
2018-05-14 12:50:00,130.59,130.61,130.4,130.48,10497.0,111.1684,111.1854,111.0067,111.0748,10497.0
2018-05-14 12:55:00,130.46,130.53,130.38,130.43,14118.0,111.0577,111.1173,110.9896,111.0322,14118.0
2018-05-14 13:00:00,130.4,130.51,130.39,130.49,9592.0,111.0067,111.1003,110.9981,111.0833,9592.0
2018-05-14 13:05:00,130.48,130.59,130.48,130.55,8679.0,111.0748,111.1684,111.0748,111.1343,8679.0
2018-05-14 13:10:00,130.58,130.58,130.49,130.49,5162.0,111.1599,111.1599,111.0833,111.0833,5162.0
2018-05-14 13:15:00,130.5,130.5,130.32,130.33,5797.0,111.0918,111.0918,110.9385,110.9471,5797.0
2018-05-14 13:20:00,130.36,130.45,130.29,130.43,8307.0,110.9726,111.0492,110.913,111.0322,8307.0
2018-05-14 13:25:00,130.42,130.47,130.36,130.46,10444.0,111.0237,111.0662,110.9726,111.0577,10444.0
2018-05-14 13:30:00,130.44,130.58,130.35,130.58,9107.0,111.0407,111.1599,110.9641,111.1599,9107.0
2018-05-14 13:35:00,130.57,130.62,130.55,130.55,4990.0,111.1514,111.1939,111.1343,111.1343,4990.0
2018-05-14 13:40:00,130.56,130.62,130.55,130.55,5901.0,111.1429,111.1939,111.1343,111.1343,5901.0
2018-05-14 13:45:00,130.53,130.55,130.48,130.54,4741.0,111.1173,111.1343,111.0748,111.1258,4741.0
2018-05-14 13:50:00,130.52,130.53,130.47,130.49,4005.0,111.1088,111.1173,111.0662,111.0833,4005.0
2018-05-14 13:55:00,130.47,130.52,130.46,130.5,3645.0,111.0662,111.1088,111.0577,111.0918,3645.0
2018-05-14 14:00:00,130.49,130.5,130.45,130.47,6787.0,111.0833,111.0918,111.0492,111.0662,6787.0
2018-05-14 14:05:00,130.48,130.5,130.38,130.4,6629.0,111.0748,111.0918,110.9896,111.0067,6629.0
2018-05-14 14:10:00,130.42,130.48,130.33,130.37,9099.0,111.0237,111.0748,110.9471,110.9811,9099.0
2018-05-14 14:15:00,130.37,130.42,130.35,130.42,4746.0,110.9811,111.0237,110.9641,111.0237,4746.0
2018-05-14 14:20:00,130.42,130.46,130.37,130.44,6143.0,111.0237,111.0577,110.9811,111.0407,6143.0
2018-05-14 14:25:00,130.43,130.5,130.42,130.47,8624.0,111.0322,111.0918,111.0237,111.0662,8624.0
2018-05-14 14:30:00,130.47,130.56,130.46,130.56,4900.0,111.0662,111.1429,111.0577,111.1429,4900.0
2018-05-14 14:35:00,130.56,130.69,130.56,130.6,8437.0,111.1429,111.2535,111.1429,111.1769,8437.0
2018-05-14 14:40:00,130.58,130.59,130.5,130.52,10729.0,111.1599,111.1684,111.0918,111.1088,10729.0
2018-05-14 14:45:00,130.5,130.52,130.34,130.34,10366.0,111.0918,111.1088,110.9556,110.9556,10366.0
2018-05-14 14:50:00,130.35,130.5,130.33,130.5,15189.0,110.9641,111.0918,110.9471,111.0918,15189.0
2018-05-14 14:55:00,130.49,130.5,130.37,130.47,10737.0,111.0833,111.0918,110.9811,111.0662,10737.0
2018-05-14 15:00:00,130.46,130.49,130.39,130.42,9909.0,111.0577,111.0833,110.9981,111.0237,9909.0
2018-05-14 15:05:00,130.39,130.44,130.36,130.41,7625.0,110.9981,111.0407,110.9726,111.0152,7625.0
2018-05-14 15:10:00,130.41,130.41,130.32,130.35,10771.0,111.0152,111.0152,110.9385,110.9641,10771.0
2018-05-14 15:15:00,130.34,130.34,130.26,130.28,16243.0,110.9556,110.9556,110.8875,110.9045,16243.0
2018-05-14 15:20:00,130.27,130.41,130.27,130.37,6978.0,110.896,111.0152,110.896,110.9811,6978.0
2018-05-14 15:25:00,130.38,130.39,130.35,130.35,11343.0,110.9896,110.9981,110.9641,110.9641,11343.0
2018-05-14 15:30:00,130.32,130.35,130.07,130.07,37022.0,110.9385,110.9641,110.7257,110.7257,37022.0
2018-05-14 15:35:00,130.07,130.11,130.01,130.03,19542.0,110.7257,110.7598,110.6747,110.6917,19542.0
2018-05-14 15:40:00,130.02,130.04,129.97,129.98,32465.0,110.6832,110.7002,110.6406,110.6491,32465.0
2018-05-14 15:45:00,129.98,129.98,129.81,129.83,39612.0,110.6491,110.6491,110.5044,110.5214,39612.0
2018-05-14 15:50:00,129.83,129.84,129.72,129.76,35041.0,110.5214,110.5299,110.4278,110.4618,35041.0
2018-05-14 15:55:00,129.76,130.01,129.75,130.0,60260.0,110.4618,110.6747,110.4533,110.6661,60260.0
2018-05-15 09:30:00,129.2,129.77,129.2,129.69,42199.0,109.9851,110.4703,109.9851,110.4022,42199.0
2018-05-15 09:35:00,129.61,130.28,129.54,130.13,41938.0,110.3341,110.9045,110.2746,110.7768,41938.0
2018-05-15 09:40:00,130.17,130.21,129.84,130.08,36800.0,110.8109,110.8449,110.5299,110.7342,36800.0
2018-05-15 09:45:00,130.11,130.16,129.77,130.0,15970.0,110.7598,110.8023,110.4703,110.6661,15970.0
2018-05-15 09:50:00,129.98,130.02,129.75,129.75,23071.0,110.6491,110.6832,110.4533,110.4533,23071.0
2018-05-15 09:55:00,129.75,129.89,129.27,129.27,32282.0,110.4533,110.5725,110.0447,110.0447,32282.0
2018-05-15 10:00:00,129.25,129.66,129.25,129.58,22180.0,110.0277,110.3767,110.0277,110.3086,22180.0
2018-05-15 10:05:00,129.6,129.61,129.23,129.28,21826.0,110.3256,110.3341,110.0107,110.0532,21826.0
2018-05-15 10:10:00,129.29,129.35,129.17,129.28,14483.0,110.0617,110.1128,109.9596,110.0532,14483.0
2018-05-15 10:15:00,129.27,129.27,128.9,128.93,23291.0,110.0447,110.0447,109.7297,109.7553,23291.0
2018-05-15 10:20:00,128.96,129.18,128.84,129.18,32027.0,109.7808,109.9681,109.6787,109.9681,32027.0
2018-05-15 10:25:00,129.19,129.28,129.11,129.17,28795.0,109.9766,110.0532,109.9085,109.9596,28795.0
2018-05-15 10:30:00,129.16,129.53,129.01,129.33,17725.0,109.9511,110.266,109.8234,110.0958,17725.0
2018-05-15 10:35:00,129.36,129.57,129.33,129.48,19387.0,110.1213,110.3001,110.0958,110.2235,19387.0
2018-05-15 10:40:00,129.46,129.88,129.42,129.84,15673.0,110.2065,110.564,110.1724,110.5299,15673.0
2018-05-15 10:45:00,129.81,129.95,129.64,129.81,14198.0,110.5044,110.6236,110.3597,110.5044,14198.0
2018-05-15 10:50:00,129.81,129.89,129.67,129.83,10731.0,110.5044,110.5725,110.3852,110.5214,10731.0
2018-05-15 10:55:00,129.82,129.97,129.63,129.86,9704.0,110.5129,110.6406,110.3512,110.547,9704.0
2018-05-15 11:00:00,129.87,129.97,129.74,129.79,19457.0,110.5555,110.6406,110.4448,110.4874,19457.0
2018-05-15 11:05:00,129.84,130.05,129.76,130.03,10535.0,110.5299,110.7087,110.4618,110.6917,10535.0
2018-05-15 11:10:00,130.01,130.1,129.94,130.01,10535.0,110.6747,110.7513,110.6151,110.6747,10535.0
2018-05-15 11:15:00,130.0,130.03,129.87,129.98,14118.0,110.6661,110.6917,110.5555,110.6491,14118.0
2018-05-15 11:20:00,129.95,129.99,129.91,129.96,9581.0,110.6236,110.6576,110.5895,110.6321,9581.0
2018-05-15 11:25:00,129.93,130.09,129.93,130.03,6307.0,110.6066,110.7428,110.6066,110.6917,6307.0
2018-05-15 11:30:00,130.06,130.25,130.04,130.04,8762.0,110.7172,110.879,110.7002,110.7002,8762.0
2018-05-15 11:35:00,130.02,130.12,130.02,130.11,6062.0,110.6832,110.7683,110.6832,110.7598,6062.0
2018-05-15 11:40:00,130.12,130.17,130.01,130.17,7073.0,110.7683,110.8109,110.6747,110.8109,7073.0
2018-05-15 11:45:00,130.14,130.33,130.11,130.3,7306.0,110.7853,110.9471,110.7598,110.9215,7306.0
2018-05-15 11:50:00,130.32,130.35,130.18,130.24,6001.0,110.9385,110.9641,110.8194,110.8704,6001.0
2018-05-15 11:55:00,130.24,130.26,129.86,129.87,9625.0,110.8704,110.8875,110.547,110.5555,9625.0
2018-05-15 12:00:00,129.91,129.91,129.74,129.74,6742.0,110.5895,110.5895,110.4448,110.4448,6742.0
2018-05-15 12:05:00,129.74,129.75,129.63,129.69,10923.0,110.4448,110.4533,110.3512,110.4022,10923.0
2018-05-15 12:10:00,129.67,129.77,129.6,129.77,8885.0,110.3852,110.4703,110.3256,110.4703,8885.0
2018-05-15 12:15:00,129.78,129.87,129.73,129.74,5090.0,110.4789,110.5555,110.4363,110.4448,5090.0
2018-05-15 12:20:00,129.76,129.83,129.74,129.77,5032.0,110.4618,110.5214,110.4448,110.4703,5032.0
2018-05-15 12:25:00,129.77,129.88,129.77,129.86,2007.0,110.4703,110.564,110.4703,110.547,2007.0
2018-05-15 12:30:00,129.86,129.88,129.76,129.78,5476.0,110.547,110.564,110.4618,110.4789,5476.0
2018-05-15 12:35:00,129.78,129.85,129.76,129.81,5054.0,110.4789,110.5384,110.4618,110.5044,5054.0
2018-05-15 12:40:00,129.8,129.88,129.8,129.88,4145.0,110.4959,110.564,110.4959,110.564,4145.0
2018-05-15 12:45:00,129.92,130.11,129.92,130.06,11824.0,110.598,110.7598,110.598,110.7172,11824.0
2018-05-15 12:50:00,130.07,130.18,130.01,130.18,26492.0,110.7257,110.8194,110.6747,110.8194,26492.0
2018-05-15 12:55:00,130.21,130.34,130.14,130.14,12846.0,110.8449,110.9556,110.7853,110.7853,12846.0
2018-05-15 13:00:00,130.13,130.2,130.02,130.07,11100.0,110.7768,110.8364,110.6832,110.7257,11100.0
2018-05-15 13:05:00,130.08,130.11,130.0,130.05,5114.0,110.7342,110.7598,110.6661,110.7087,5114.0
2018-05-15 13:10:00,130.06,130.09,130.0,130.09,5600.0,110.7172,110.7428,110.6661,110.7428,5600.0
2018-05-15 13:15:00,130.09,130.09,130.0,130.07,5265.0,110.7428,110.7428,110.6661,110.7257,5265.0
2018-05-15 13:20:00,130.09,130.15,129.93,129.95,7656.0,110.7428,110.7938,110.6066,110.6236,7656.0
2018-05-15 13:25:00,129.91,130.04,129.88,129.88,6939.0,110.5895,110.7002,110.564,110.564,6939.0
2018-05-15 13:30:00,129.92,129.95,129.78,129.94,9242.0,110.598,110.6236,110.4789,110.6151,9242.0
2018-05-15 13:35:00,129.97,129.98,129.81,129.84,6001.0,110.6406,110.6491,110.5044,110.5299,6001.0
2018-05-15 13:40:00,129.81,129.85,129.69,129.76,6374.0,110.5044,110.5384,110.4022,110.4618,6374.0
2018-05-15 13:45:00,129.77,129.79,129.69,129.73,4636.0,110.4703,110.4874,110.4022,110.4363,4636.0
2018-05-15 13:50:00,129.72,129.78,129.71,129.71,4200.0,110.4278,110.4789,110.4193,110.4193,4200.0
2018-05-15 13:55:00,129.72,129.73,129.48,129.53,17883.0,110.4278,110.4363,110.2235,110.266,17883.0
2018-05-15 14:00:00,129.53,129.7,129.53,129.7,16161.0,110.266,110.4108,110.266,110.4108,16161.0
2018-05-15 14:05:00,129.71,129.72,129.59,129.61,6165.0,110.4193,110.4278,110.3171,110.3341,6165.0
2018-05-15 14:10:00,129.61,129.71,129.57,129.65,10205.0,110.3341,110.4193,110.3001,110.3682,10205.0
2018-05-15 14:15:00,129.63,129.69,129.54,129.66,9190.0,110.3512,110.4022,110.2746,110.3767,9190.0
2018-05-15 14:20:00,129.63,129.67,129.55,129.56,5969.0,110.3512,110.3852,110.2831,110.2916,5969.0
2018-05-15 14:25:00,129.59,129.77,129.48,129.66,15757.0,110.3171,110.4703,110.2235,110.3767,15757.0
2018-05-15 14:30:00,129.63,129.91,129.6,129.88,10840.0,110.3512,110.5895,110.3256,110.564,10840.0
2018-05-15 14:35:00,129.9,130.06,129.82,129.87,12701.0,110.581,110.7172,110.5129,110.5555,12701.0
2018-05-15 14:40:00,129.85,129.88,129.8,129.84,6851.0,110.5384,110.564,110.4959,110.5299,6851.0
2018-05-15 14:45:00,129.85,129.85,129.7,129.75,6413.0,110.5384,110.5384,110.4108,110.4533,6413.0
2018-05-15 14:50:00,129.74,129.8,129.68,129.77,6303.0,110.4448,110.4959,110.3937,110.4703,6303.0
2018-05-15 14:55:00,129.77,129.78,129.59,129.65,7767.0,110.4703,110.4789,110.3171,110.3682,7767.0
2018-05-15 15:00:00,129.67,129.71,129.54,129.62,7879.0,110.3852,110.4193,110.2746,110.3427,7879.0
2018-05-15 15:05:00,129.58,129.62,129.53,129.55,7811.0,110.3086,110.3427,110.266,110.2831,7811.0
2018-05-15 15:10:00,129.55,129.67,129.48,129.58,14115.0,110.2831,110.3852,110.2235,110.3086,14115.0
2018-05-15 15:15:00,129.59,129.75,129.59,129.68,16113.0,110.3171,110.4533,110.3171,110.3937,16113.0
2018-05-15 15:20:00,129.69,129.75,129.62,129.63,11315.0,110.4022,110.4533,110.3427,110.3512,11315.0
2018-05-15 15:25:00,129.63,129.69,129.61,129.65,11250.0,110.3512,110.4022,110.3341,110.3682,11250.0
2018-05-15 15:30:00,129.66,129.74,129.62,129.68,27919.0,110.3767,110.4448,110.3427,110.3937,27919.0
2018-05-15 15:35:00,129.68,129.75,129.66,129.7,28078.0,110.3937,110.4533,110.3767,110.4108,28078.0
2018-05-15 15:40:00,129.7,129.76,129.67,129.75,14850.0,110.4108,110.4618,110.3852,110.4533,14850.0
2018-05-15 15:45:00,129.74,129.74,129.67,129.72,29456.0,110.4448,110.4448,110.3852,110.4278,29456.0
2018-05-15 15:50:00,129.73,129.85,129.72,129.75,47397.0,110.4363,110.5384,110.4278,110.4533,47397.0
2018-05-15 15:55:00,129.75,129.92,129.68,129.88,103829.0,110.4533,110.598,110.3937,110.564,103829.0
2018-05-16 09:30:00,129.83,130.05,129.58,129.94,25307.0,110.5214,110.7087,110.3086,110.6151,25307.0
2018-05-16 09:35:00,129.87,129.94,129.64,129.93,10420.0,110.5555,110.6151,110.3597,110.6066,10420.0
2018-05-16 09:40:00,130.01,130.4,130.01,130.11,9831.0,110.6747,111.0067,110.6747,110.7598,9831.0
2018-05-16 09:45:00,130.08,130.15,129.96,130.13,22192.0,110.7342,110.7938,110.6321,110.7768,22192.0
2018-05-16 09:50:00,130.14,130.4,130.14,130.4,7872.0,110.7853,111.0067,110.7853,111.0067,7872.0
2018-05-16 09:55:00,130.38,130.46,130.29,130.3,7300.0,110.9896,111.0577,110.913,110.9215,7300.0
2018-05-16 10:00:00,130.25,130.25,129.94,130.07,12743.0,110.879,110.879,110.6151,110.7257,12743.0
2018-05-16 10:05:00,130.15,130.26,129.93,129.93,5804.0,110.7938,110.8875,110.6066,110.6066,5804.0
2018-05-16 10:10:00,129.97,130.21,129.9,130.04,8220.0,110.6406,110.8449,110.581,110.7002,8220.0
2018-05-16 10:15:00,130.01,130.22,129.97,130.22,3502.0,110.6747,110.8534,110.6406,110.8534,3502.0
2018-05-16 10:20:00,130.2,130.22,130.09,130.16,4349.0,110.8364,110.8534,110.7428,110.8023,4349.0
2018-05-16 10:25:00,130.14,130.27,130.11,130.11,5608.0,110.7853,110.896,110.7598,110.7598,5608.0
2018-05-16 10:30:00,130.11,130.17,130.08,130.12,5266.0,110.7598,110.8109,110.7342,110.7683,5266.0
2018-05-16 10:35:00,130.13,130.16,129.98,129.98,6946.0,110.7768,110.8023,110.6491,110.6491,6946.0
2018-05-16 10:40:00,130.0,130.1,129.97,129.99,3300.0,110.6661,110.7513,110.6406,110.6576,3300.0
2018-05-16 10:45:00,129.98,130.24,129.98,130.23,4405.0,110.6491,110.8704,110.6491,110.8619,4405.0
2018-05-16 10:50:00,130.22,130.25,130.13,130.13,6456.0,110.8534,110.879,110.7768,110.7768,6456.0
2018-05-16 10:55:00,130.09,130.14,129.99,130.02,5816.0,110.7428,110.7853,110.6576,110.6832,5816.0
2018-05-16 11:00:00,130.03,130.05,129.88,129.88,11811.0,110.6917,110.7087,110.564,110.564,11811.0
2018-05-16 11:05:00,129.86,130.04,129.69,129.73,8100.0,110.547,110.7002,110.4022,110.4363,8100.0
2018-05-16 11:10:00,129.72,129.8,129.63,129.63,5037.0,110.4278,110.4959,110.3512,110.3512,5037.0
2018-05-16 11:15:00,129.64,129.78,129.57,129.57,3600.0,110.3597,110.4789,110.3001,110.3001,3600.0
2018-05-16 11:20:00,129.63,129.78,129.63,129.66,7001.0,110.3512,110.4789,110.3512,110.3767,7001.0
2018-05-16 11:25:00,129.64,129.66,129.53,129.62,3679.0,110.3597,110.3767,110.266,110.3427,3679.0
2018-05-16 11:30:00,129.6,129.66,129.52,129.66,4985.0,110.3256,110.3767,110.2575,110.3767,4985.0
2018-05-16 11:35:00,129.68,129.85,129.68,129.83,2929.0,110.3937,110.5384,110.3937,110.5214,2929.0
2018-05-16 11:40:00,129.89,129.89,129.82,129.85,1698.0,110.5725,110.5725,110.5129,110.5384,1698.0
2018-05-16 11:45:00,129.82,129.97,129.76,129.97,4594.0,110.5129,110.6406,110.4618,110.6406,4594.0
2018-05-16 11:50:00,129.97,130.15,129.97,130.0,3029.0,110.6406,110.7938,110.6406,110.6661,3029.0
2018-05-16 11:55:00,130.08,130.13,130.04,130.13,3700.0,110.7342,110.7768,110.7002,110.7768,3700.0
2018-05-16 12:00:00,130.15,130.22,130.05,130.1,5805.0,110.7938,110.8534,110.7087,110.7513,5805.0
2018-05-16 12:05:00,130.13,130.32,130.13,130.2,19708.0,110.7768,110.9385,110.7768,110.8364,19708.0
2018-05-16 12:10:00,130.23,130.29,130.23,130.23,6954.0,110.8619,110.913,110.8619,110.8619,6954.0
2018-05-16 12:15:00,130.24,130.25,130.15,130.25,4048.0,110.8704,110.879,110.7938,110.879,4048.0
2018-05-16 12:20:00,130.23,130.27,130.17,130.25,4386.0,110.8619,110.896,110.8109,110.879,4386.0
2018-05-16 12:25:00,130.26,130.4,130.25,130.33,3591.0,110.8875,111.0067,110.879,110.9471,3591.0
2018-05-16 12:30:00,130.36,130.53,130.34,130.39,4600.0,110.9726,111.1173,110.9556,110.9981,4600.0
2018-05-16 12:35:00,130.4,130.48,130.35,130.45,4100.0,111.0067,111.0748,110.9641,111.0492,4100.0
2018-05-16 12:40:00,130.45,130.45,130.38,130.41,2400.0,111.0492,111.0492,110.9896,111.0152,2400.0
2018-05-16 12:45:00,130.42,130.45,130.35,130.35,4230.0,111.0237,111.0492,110.9641,110.9641,4230.0
2018-05-16 12:50:00,130.33,130.35,130.29,130.3,7261.0,110.9471,110.9641,110.913,110.9215,7261.0
2018-05-16 12:55:00,130.29,130.32,130.26,130.29,1575.0,110.913,110.9385,110.8875,110.913,1575.0
2018-05-16 13:00:00,130.3,130.38,130.27,130.27,3970.0,110.9215,110.9896,110.896,110.896,3970.0
2018-05-16 13:05:00,130.29,130.3,130.19,130.24,3105.0,110.913,110.9215,110.8279,110.8704,3105.0
2018-05-16 13:10:00,130.27,130.27,130.2,130.22,3600.0,110.896,110.896,110.8364,110.8534,3600.0
2018-05-16 13:15:00,130.25,130.34,130.25,130.27,3759.0,110.879,110.9556,110.879,110.896,3759.0
2018-05-16 13:20:00,130.29,130.42,130.29,130.3,5089.0,110.913,111.0237,110.913,110.9215,5089.0
2018-05-16 13:25:00,130.29,130.35,130.23,130.31,5990.0,110.913,110.9641,110.8619,110.93,5990.0
2018-05-16 13:30:00,130.33,130.4,130.3,130.3,4657.0,110.9471,111.0067,110.9215,110.9215,4657.0
2018-05-16 13:35:00,130.32,130.33,130.3,130.32,2300.0,110.9385,110.9471,110.9215,110.9385,2300.0
2018-05-16 13:40:00,130.33,130.37,130.26,130.26,4435.0,110.9471,110.9811,110.8875,110.8875,4435.0
2018-05-16 13:45:00,130.26,130.33,130.26,130.32,3067.0,110.8875,110.9471,110.8875,110.9385,3067.0
2018-05-16 13:50:00,130.3,130.34,130.29,130.34,3900.0,110.9215,110.9556,110.913,110.9556,3900.0
2018-05-16 13:55:00,130.35,130.4,130.34,130.37,11421.0,110.9641,111.0067,110.9556,110.9811,11421.0
2018-05-16 14:00:00,130.39,130.46,130.35,130.43,3774.0,110.9981,111.0577,110.9641,111.0322,3774.0
2018-05-16 14:05:00,130.43,130.46,130.41,130.46,3700.0,111.0322,111.0577,111.0152,111.0577,3700.0
2018-05-16 14:10:00,130.48,130.5,130.4,130.41,4439.0,111.0748,111.0918,111.0067,111.0152,4439.0
2018-05-16 14:15:00,130.4,130.46,130.37,130.41,3401.0,111.0067,111.0577,110.9811,111.0152,3401.0
2018-05-16 14:20:00,130.4,130.45,130.38,130.43,5134.0,111.0067,111.0492,110.9896,111.0322,5134.0
2018-05-16 14:25:00,130.45,130.54,130.44,130.53,18551.0,111.0492,111.1258,111.0407,111.1173,18551.0
2018-05-16 14:30:00,130.52,130.52,130.4,130.5,13045.0,111.1088,111.1088,111.0067,111.0918,13045.0
2018-05-16 14:35:00,130.5,130.54,130.48,130.5,8570.0,111.0918,111.1258,111.0748,111.0918,8570.0
2018-05-16 14:40:00,130.5,130.51,130.44,130.48,4173.0,111.0918,111.1003,111.0407,111.0748,4173.0
2018-05-16 14:45:00,130.48,130.53,130.48,130.51,2900.0,111.0748,111.1173,111.0748,111.1003,2900.0
2018-05-16 14:50:00,130.51,130.52,130.46,130.5,2800.0,111.1003,111.1088,111.0577,111.0918,2800.0
2018-05-16 14:55:00,130.49,130.5,130.45,130.47,3830.0,111.0833,111.0918,111.0492,111.0662,3830.0
2018-05-16 15:00:00,130.45,130.45,130.25,130.28,8032.0,111.0492,111.0492,110.879,110.9045,8032.0
2018-05-16 15:05:00,130.26,130.27,130.09,130.14,5269.0,110.8875,110.896,110.7428,110.7853,5269.0
2018-05-16 15:10:00,130.11,130.18,130.09,130.15,5965.0,110.7598,110.8194,110.7428,110.7938,5965.0
2018-05-16 15:15:00,130.17,130.21,130.11,130.16,12415.0,110.8109,110.8449,110.7598,110.8023,12415.0
2018-05-16 15:20:00,130.16,130.21,130.16,130.18,6082.0,110.8023,110.8449,110.8023,110.8194,6082.0
2018-05-16 15:25:00,130.17,130.18,130.13,130.16,7425.0,110.8109,110.8194,110.7768,110.8023,7425.0
2018-05-16 15:30:00,130.17,130.18,130.11,130.13,7555.0,110.8109,110.8194,110.7598,110.7768,7555.0
2018-05-16 15:35:00,130.12,130.25,130.09,130.24,11627.0,110.7683,110.879,110.7428,110.8704,11627.0
2018-05-16 15:40:00,130.25,130.25,130.17,130.17,9530.0,110.879,110.879,110.8109,110.8109,9530.0
2018-05-16 15:45:00,130.15,130.15,130.02,130.05,30437.0,110.7938,110.7938,110.6832,110.7087,30437.0
2018-05-16 15:50:00,130.06,130.14,130.04,130.12,9390.0,110.7172,110.7853,110.7002,110.7683,9390.0
2018-05-16 15:55:00,130.13,130.17,130.03,130.16,41503.0,110.7768,110.8109,110.6917,110.8023,41503.0
2018-05-17 09:30:00,130.0,130.26,129.69,129.69,16976.0,110.6661,110.8875,110.4022,110.4022,16976.0
2018-05-17 09:35:00,129.9,130.31,129.9,130.07,7939.0,110.581,110.93,110.581,110.7257,7939.0
2018-05-17 09:40:00,130.05,130.3,129.68,130.17,8204.0,110.7087,110.9215,110.3937,110.8109,8204.0
2018-05-17 09:45:00,130.16,130.16,129.97,130.0,4652.0,110.8023,110.8023,110.6406,110.6661,4652.0
2018-05-17 09:50:00,130.07,130.14,129.95,129.95,8721.0,110.7257,110.7853,110.6236,110.6236,8721.0
2018-05-17 09:55:00,129.99,130.01,129.86,129.94,4293.0,110.6576,110.6747,110.547,110.6151,4293.0
2018-05-17 10:00:00,129.95,130.08,129.93,130.01,7633.0,110.6236,110.7342,110.6066,110.6747,7633.0
2018-05-17 10:05:00,130.0,130.35,129.98,130.28,5244.0,110.6661,110.9641,110.6491,110.9045,5244.0
2018-05-17 10:10:00,130.29,130.49,130.29,130.48,4039.0,110.913,111.0833,110.913,111.0748,4039.0
2018-05-17 10:15:00,130.48,130.48,130.27,130.33,3630.0,111.0748,111.0748,110.896,110.9471,3630.0
2018-05-17 10:20:00,130.36,130.56,130.35,130.35,7635.0,110.9726,111.1429,110.9641,110.9641,7635.0
2018-05-17 10:25:00,130.4,130.41,130.31,130.33,1929.0,111.0067,111.0152,110.93,110.9471,1929.0
2018-05-17 10:30:00,130.35,130.44,130.25,130.44,4328.0,110.9641,111.0407,110.879,111.0407,4328.0
2018-05-17 10:35:00,130.42,130.51,130.35,130.45,4025.0,111.0237,111.1003,110.9641,111.0492,4025.0
2018-05-17 10:40:00,130.43,130.59,130.43,130.58,2330.0,111.0322,111.1684,111.0322,111.1599,2330.0
2018-05-17 10:45:00,130.6,130.61,130.49,130.59,4645.0,111.1769,111.1854,111.0833,111.1684,4645.0
2018-05-17 10:50:00,130.57,130.58,130.45,130.45,3300.0,111.1514,111.1599,111.0492,111.0492,3300.0
2018-05-17 10:55:00,130.44,130.45,130.3,130.3,5009.0,111.0407,111.0492,110.9215,110.9215,5009.0
2018-05-17 11:00:00,130.27,130.36,130.2,130.24,4075.0,110.896,110.9726,110.8364,110.8704,4075.0
2018-05-17 11:05:00,130.26,130.28,130.22,130.22,2851.0,110.8875,110.9045,110.8534,110.8534,2851.0
2018-05-17 11:10:00,130.2,130.27,130.16,130.21,5507.0,110.8364,110.896,110.8023,110.8449,5507.0
2018-05-17 11:15:00,130.21,130.21,130.13,130.17,4680.0,110.8449,110.8449,110.7768,110.8109,4680.0
2018-05-17 11:20:00,130.16,130.41,130.16,130.4,3000.0,110.8023,111.0152,110.8023,111.0067,3000.0
2018-05-17 11:25:00,130.4,130.42,130.36,130.38,4802.0,111.0067,111.0237,110.9726,110.9896,4802.0
2018-05-17 11:30:00,130.4,130.48,130.33,130.4,6432.0,111.0067,111.0748,110.9471,111.0067,6432.0
2018-05-17 11:35:00,130.44,130.65,130.44,130.6,4011.0,111.0407,111.2195,111.0407,111.1769,4011.0
2018-05-17 11:40:00,130.6,130.72,130.6,130.7,4600.0,111.1769,111.2791,111.1769,111.262,4600.0
2018-05-17 11:45:00,130.71,130.82,130.67,130.68,6711.0,111.2705,111.3642,111.2365,111.245,6711.0
2018-05-17 11:50:00,130.68,130.71,130.57,130.57,5400.0,111.245,111.2705,111.1514,111.1514,5400.0
2018-05-17 11:55:00,130.58,130.67,130.53,130.54,4725.0,111.1599,111.2365,111.1173,111.1258,4725.0
2018-05-17 12:00:00,130.59,130.64,130.42,130.51,6604.0,111.1684,111.211,111.0237,111.1003,6604.0
2018-05-17 12:05:00,130.48,130.55,130.37,130.5,5786.0,111.0748,111.1343,110.9811,111.0918,5786.0
2018-05-17 12:10:00,130.47,130.55,130.39,130.55,4206.0,111.0662,111.1343,110.9981,111.1343,4206.0
2018-05-17 12:15:00,130.57,130.72,130.57,130.69,6086.0,111.1514,111.2791,111.1514,111.2535,6086.0
2018-05-17 12:20:00,130.71,130.74,130.67,130.7,3684.0,111.2705,111.2961,111.2365,111.262,3684.0
2018-05-17 12:25:00,130.69,130.69,130.49,130.49,3372.0,111.2535,111.2535,111.0833,111.0833,3372.0
2018-05-17 12:30:00,130.51,130.53,130.44,130.5,4100.0,111.1003,111.1173,111.0407,111.0918,4100.0
2018-05-17 12:35:00,130.52,130.59,130.41,130.41,5073.0,111.1088,111.1684,111.0152,111.0152,5073.0
2018-05-17 12:40:00,130.42,130.44,130.25,130.29,9378.0,111.0237,111.0407,110.879,110.913,9378.0
2018-05-17 12:45:00,130.27,130.27,130.2,130.25,3000.0,110.896,110.896,110.8364,110.879,3000.0
2018-05-17 12:50:00,130.24,130.44,130.21,130.43,2398.0,110.8704,111.0407,110.8449,111.0322,2398.0
2018-05-17 12:55:00,130.41,130.54,130.35,130.52,4519.0,111.0152,111.1258,110.9641,111.1088,4519.0
2018-05-17 13:00:00,130.53,130.56,130.5,130.5,2997.0,111.1173,111.1429,111.0918,111.0918,2997.0
2018-05-17 13:05:00,130.52,130.55,130.49,130.55,3236.0,111.1088,111.1343,111.0833,111.1343,3236.0
2018-05-17 13:10:00,130.57,130.57,130.41,130.52,4682.0,111.1514,111.1514,111.0152,111.1088,4682.0
2018-05-17 13:15:00,130.5,130.58,130.48,130.49,6300.0,111.0918,111.1599,111.0748,111.0833,6300.0
2018-05-17 13:20:00,130.5,130.65,130.47,130.62,4200.0,111.0918,111.2195,111.0662,111.1939,4200.0
2018-05-17 13:25:00,130.63,130.64,130.51,130.54,3882.0,111.2024,111.211,111.1003,111.1258,3882.0
2018-05-17 13:30:00,130.59,130.61,130.51,130.54,3234.0,111.1684,111.1854,111.1003,111.1258,3234.0
2018-05-17 13:35:00,130.54,130.54,130.46,130.54,3070.0,111.1258,111.1258,111.0577,111.1258,3070.0
2018-05-17 13:40:00,130.61,130.62,130.52,130.52,3866.0,111.1854,111.1939,111.1088,111.1088,3866.0
2018-05-17 13:45:00,130.49,130.6,130.49,130.6,2019.0,111.0833,111.1769,111.0833,111.1769,2019.0
2018-05-17 13:50:00,130.6,130.67,130.57,130.61,9351.0,111.1769,111.2365,111.1514,111.1854,9351.0
2018-05-17 13:55:00,130.63,130.66,130.43,130.6,7028.0,111.2024,111.228,111.0322,111.1769,7028.0
2018-05-17 14:00:00,130.6,130.67,130.46,130.53,6254.0,111.1769,111.2365,111.0577,111.1173,6254.0
2018-05-17 14:05:00,130.52,130.59,130.46,130.59,5248.0,111.1088,111.1684,111.0577,111.1684,5248.0
2018-05-17 14:10:00,130.59,130.64,130.55,130.56,3837.0,111.1684,111.211,111.1343,111.1429,3837.0
2018-05-17 14:15:00,130.55,130.66,130.54,130.66,2126.0,111.1343,111.228,111.1258,111.228,2126.0
2018-05-17 14:20:00,130.64,130.71,130.62,130.67,4488.0,111.211,111.2705,111.1939,111.2365,4488.0
2018-05-17 14:25:00,130.67,130.75,130.66,130.71,2200.0,111.2365,111.3046,111.228,111.2705,2200.0
2018-05-17 14:30:00,130.7,130.72,130.59,130.62,5197.0,111.262,111.2791,111.1684,111.1939,5197.0
2018-05-17 14:35:00,130.64,130.71,130.64,130.68,3185.0,111.211,111.2705,111.211,111.245,3185.0
2018-05-17 14:40:00,130.67,130.72,130.6,130.63,3508.0,111.2365,111.2791,111.1769,111.2024,3508.0
2018-05-17 14:45:00,130.6,130.65,130.6,130.63,1800.0,111.1769,111.2195,111.1769,111.2024,1800.0
2018-05-17 14:50:00,130.63,130.63,130.57,130.59,2190.0,111.2024,111.2024,111.1514,111.1684,2190.0
2018-05-17 14:55:00,130.61,130.76,130.61,130.73,5557.0,111.1854,111.3131,111.1854,111.2876,5557.0
2018-05-17 15:00:00,130.72,130.82,130.71,130.71,2834.0,111.2791,111.3642,111.2705,111.2705,2834.0
2018-05-17 15:05:00,130.71,130.77,130.7,130.74,5624.0,111.2705,111.3216,111.262,111.2961,5624.0
2018-05-17 15:10:00,130.74,130.76,130.58,130.58,6003.0,111.2961,111.3131,111.1599,111.1599,6003.0
2018-05-17 15:15:00,130.58,130.58,130.5,130.56,5360.0,111.1599,111.1599,111.0918,111.1429,5360.0
2018-05-17 15:20:00,130.56,130.66,130.56,130.61,8823.0,111.1429,111.228,111.1429,111.1854,8823.0
2018-05-17 15:25:00,130.62,130.66,130.51,130.55,18442.0,111.1939,111.228,111.1003,111.1343,18442.0
2018-05-17 15:30:00,130.55,130.56,130.5,130.52,8962.0,111.1343,111.1429,111.0918,111.1088,8962.0
2018-05-17 15:35:00,130.53,130.53,130.44,130.49,7139.0,111.1173,111.1173,111.0407,111.0833,7139.0
2018-05-17 15:40:00,130.49,130.66,130.45,130.63,12084.0,111.0833,111.228,111.0492,111.2024,12084.0
2018-05-17 15:45:00,130.67,130.73,130.57,130.72,20572.0,111.2365,111.2876,111.1514,111.2791,20572.0
2018-05-17 15:50:00,130.75,130.76,130.58,130.67,21991.0,111.3046,111.3131,111.1599,111.2365,21991.0
2018-05-17 15:55:00,130.69,130.83,130.68,130.74,65168.0,111.2535,111.3727,111.245,111.2961,65168.0
2018-05-18 09:30:00,130.76,130.76,130.59,130.62,57248.0,111.3131,111.3131,111.1684,111.1939,57248.0
2018-05-18 09:35:00,130.5,130.77,130.5,130.62,3516.0,111.0918,111.3216,111.0918,111.1939,3516.0
2018-05-18 09:40:00,130.6,130.6,130.37,130.58,5200.0,111.1769,111.1769,110.9811,111.1599,5200.0
2018-05-18 09:45:00,130.52,130.54,130.39,130.5,7150.0,111.1088,111.1258,110.9981,111.0918,7150.0
2018-05-18 09:50:00,130.55,130.59,130.46,130.59,10200.0,111.1343,111.1684,111.0577,111.1684,10200.0
2018-05-18 09:55:00,130.64,130.65,130.49,130.6,7505.0,111.211,111.2195,111.0833,111.1769,7505.0
2018-05-18 10:00:00,130.64,130.65,130.48,130.48,5181.0,111.211,111.2195,111.0748,111.0748,5181.0
2018-05-18 10:05:00,130.45,130.65,130.42,130.64,5334.0,111.0492,111.2195,111.0237,111.211,5334.0
2018-05-18 10:10:00,130.65,130.67,130.53,130.57,4351.0,111.2195,111.2365,111.1173,111.1514,4351.0
2018-05-18 10:15:00,130.57,130.57,130.37,130.42,5263.0,111.1514,111.1514,110.9811,111.0237,5263.0
2018-05-18 10:20:00,130.42,130.7,130.42,130.69,3625.0,111.0237,111.262,111.0237,111.2535,3625.0
2018-05-18 10:25:00,130.68,130.72,130.61,130.61,3300.0,111.245,111.2791,111.1854,111.1854,3300.0
2018-05-18 10:30:00,130.62,130.65,130.37,130.37,3402.0,111.1939,111.2195,110.9811,110.9811,3402.0
2018-05-18 10:35:00,130.36,130.4,130.17,130.17,4997.0,110.9726,111.0067,110.8109,110.8109,4997.0
2018-05-18 10:40:00,130.16,130.26,130.08,130.22,4000.0,110.8023,110.8875,110.7342,110.8534,4000.0
2018-05-18 10:45:00,130.19,130.21,130.07,130.09,3300.0,110.8279,110.8449,110.7257,110.7428,3300.0
2018-05-18 10:50:00,130.07,130.21,130.06,130.18,3083.0,110.7257,110.8449,110.7172,110.8194,3083.0
2018-05-18 10:55:00,130.15,130.29,130.13,130.26,4324.0,110.7938,110.913,110.7768,110.8875,4324.0
2018-05-18 11:00:00,130.23,130.44,130.23,130.42,2800.0,110.8619,111.0407,110.8619,111.0237,2800.0
2018-05-18 11:05:00,130.37,130.43,130.36,130.38,2400.0,110.9811,111.0322,110.9726,110.9896,2400.0
2018-05-18 11:10:00,130.39,130.47,130.35,130.38,3983.0,110.9981,111.0662,110.9641,110.9896,3983.0
2018-05-18 11:15:00,130.39,130.43,130.3,130.34,3119.0,110.9981,111.0322,110.9215,110.9556,3119.0
2018-05-18 11:20:00,130.34,130.34,130.17,130.19,3685.0,110.9556,110.9556,110.8109,110.8279,3685.0
2018-05-18 11:25:00,130.17,130.24,130.09,130.11,4675.0,110.8109,110.8704,110.7428,110.7598,4675.0
2018-05-18 11:30:00,130.13,130.24,130.08,130.08,2694.0,110.7768,110.8704,110.7342,110.7342,2694.0
2018-05-18 11:35:00,130.08,130.29,130.03,130.19,4935.0,110.7342,110.913,110.6917,110.8279,4935.0
2018-05-18 11:40:00,130.19,130.33,130.19,130.3,4412.0,110.8279,110.9471,110.8279,110.9215,4412.0
2018-05-18 11:45:00,130.28,130.28,130.14,130.15,6213.0,110.9045,110.9045,110.7853,110.7938,6213.0
2018-05-18 11:50:00,130.11,130.14,130.05,130.05,7800.0,110.7598,110.7853,110.7087,110.7087,7800.0
2018-05-18 11:55:00,130.06,130.11,130.04,130.07,5735.0,110.7172,110.7598,110.7002,110.7257,5735.0
2018-05-18 12:00:00,130.06,130.1,130.03,130.06,7230.0,110.7172,110.7513,110.6917,110.7172,7230.0
2018-05-18 12:05:00,130.05,130.08,129.95,129.98,8759.0,110.7087,110.7342,110.6236,110.6491,8759.0
2018-05-18 12:10:00,129.95,130.0,129.91,129.99,10040.0,110.6236,110.6661,110.5895,110.6576,10040.0
2018-05-18 12:15:00,130.01,130.02,129.91,129.91,6959.0,110.6747,110.6832,110.5895,110.5895,6959.0
2018-05-18 12:20:00,129.92,129.92,129.84,129.89,5052.0,110.598,110.598,110.5299,110.5725,5052.0
2018-05-18 12:25:00,129.88,129.89,129.77,129.81,7491.0,110.564,110.5725,110.4703,110.5044,7491.0
2018-05-18 12:30:00,129.83,129.83,129.68,129.69,8929.0,110.5214,110.5214,110.3937,110.4022,8929.0
2018-05-18 12:35:00,129.69,129.71,129.66,129.66,6509.0,110.4022,110.4193,110.3767,110.3767,6509.0
2018-05-18 12:40:00,129.66,129.73,129.64,129.67,10223.0,110.3767,110.4363,110.3597,110.3852,10223.0
2018-05-18 12:45:00,129.65,129.75,129.64,129.71,8949.0,110.3682,110.4533,110.3597,110.4193,8949.0
2018-05-18 12:50:00,129.73,129.81,129.66,129.66,11766.0,110.4363,110.5044,110.3767,110.3767,11766.0
2018-05-18 12:55:00,129.66,129.77,129.65,129.77,11832.0,110.3767,110.4703,110.3682,110.4703,11832.0
2018-05-18 13:00:00,129.78,129.78,129.61,129.68,11300.0,110.4789,110.4789,110.3341,110.3937,11300.0
2018-05-18 13:05:00,129.68,129.73,129.66,129.68,11489.0,110.3937,110.4363,110.3767,110.3937,11489.0
2018-05-18 13:10:00,129.69,129.73,129.62,129.72,8253.0,110.4022,110.4363,110.3427,110.4278,8253.0
2018-05-18 13:15:00,129.7,129.8,129.7,129.8,11284.0,110.4108,110.4959,110.4108,110.4959,11284.0
2018-05-18 13:20:00,129.78,129.83,129.75,129.8,9637.0,110.4789,110.5214,110.4533,110.4959,9637.0
2018-05-18 13:25:00,129.79,129.79,129.71,129.75,9100.0,110.4874,110.4874,110.4193,110.4533,9100.0
2018-05-18 13:30:00,129.74,129.74,129.67,129.67,9514.0,110.4448,110.4448,110.3852,110.3852,9514.0
2018-05-18 13:35:00,129.68,129.69,129.57,129.59,11409.0,110.3937,110.4022,110.3001,110.3171,11409.0
2018-05-18 13:40:00,129.6,129.62,129.52,129.55,7910.0,110.3256,110.3427,110.2575,110.2831,7910.0
2018-05-18 13:45:00,129.57,129.63,129.55,129.61,3428.0,110.3001,110.3512,110.2831,110.3341,3428.0
2018-05-18 13:50:00,129.63,129.67,129.6,129.61,5227.0,110.3512,110.3852,110.3256,110.3341,5227.0
2018-05-18 13:55:00,129.6,129.72,129.6,129.68,5157.0,110.3256,110.4278,110.3256,110.3937,5157.0
2018-05-18 14:00:00,129.68,129.71,129.67,129.67,4762.0,110.3937,110.4193,110.3852,110.3852,4762.0
2018-05-18 14:05:00,129.66,129.74,129.63,129.72,7562.0,110.3767,110.4448,110.3512,110.4278,7562.0
2018-05-18 14:10:00,129.73,129.75,129.7,129.73,8671.0,110.4363,110.4533,110.4108,110.4363,8671.0
2018-05-18 14:15:00,129.72,129.72,129.64,129.67,5083.0,110.4278,110.4278,110.3597,110.3852,5083.0
2018-05-18 14:20:00,129.71,129.78,129.71,129.74,7451.0,110.4193,110.4789,110.4193,110.4448,7451.0
2018-05-18 14:25:00,129.73,129.73,129.69,129.73,3435.0,110.4363,110.4363,110.4022,110.4363,3435.0
2018-05-18 14:30:00,129.74,129.76,129.69,129.7,7306.0,110.4448,110.4618,110.4022,110.4108,7306.0
2018-05-18 14:35:00,129.69,129.73,129.66,129.69,6810.0,110.4022,110.4363,110.3767,110.4022,6810.0
2018-05-18 14:40:00,129.69,129.71,129.65,129.65,8540.0,110.4022,110.4193,110.3682,110.3682,8540.0
2018-05-18 14:45:00,129.66,129.68,129.63,129.67,6045.0,110.3767,110.3937,110.3512,110.3852,6045.0
2018-05-18 14:50:00,129.68,129.75,129.68,129.7,4932.0,110.3937,110.4533,110.3937,110.4108,4932.0
2018-05-18 14:55:00,129.71,129.79,129.71,129.76,7765.0,110.4193,110.4874,110.4193,110.4618,7765.0
2018-05-18 15:00:00,129.75,129.75,129.68,129.69,6118.0,110.4533,110.4533,110.3937,110.4022,6118.0
2018-05-18 15:05:00,129.69,129.75,129.69,129.69,11754.0,110.4022,110.4533,110.4022,110.4022,11754.0
2018-05-18 15:10:00,129.7,129.73,129.68,129.69,9277.0,110.4108,110.4363,110.3937,110.4022,9277.0
2018-05-18 15:15:00,129.7,129.76,129.69,129.74,8605.0,110.4108,110.4618,110.4022,110.4448,8605.0
2018-05-18 15:20:00,129.74,129.78,129.73,129.77,10910.0,110.4448,110.4789,110.4363,110.4703,10910.0
2018-05-18 15:25:00,129.76,129.8,129.74,129.79,13781.0,110.4618,110.4959,110.4448,110.4874,13781.0
2018-05-18 15:30:00,129.8,129.82,129.73,129.75,13301.0,110.4959,110.5129,110.4363,110.4533,13301.0
2018-05-18 15:35:00,129.76,129.83,129.74,129.81,13252.0,110.4618,110.5214,110.4448,110.5044,13252.0
2018-05-18 15:40:00,129.8,129.81,129.75,129.75,15185.0,110.4959,110.5044,110.4533,110.4533,15185.0
2018-05-18 15:45:00,129.75,129.82,129.73,129.8,22384.0,110.4533,110.5129,110.4363,110.4959,22384.0
2018-05-18 15:50:00,129.79,129.81,129.71,129.77,48943.0,110.4874,110.5044,110.4193,110.4703,48943.0
2018-05-18 15:55:00,129.78,129.97,129.76,129.83,53578.0,110.4789,110.6406,110.4618,110.5214,53578.0
2018-05-21 09:30:00,130.71,130.71,130.02,130.37,31897.0,111.2705,111.2705,110.6832,110.9811,31897.0
2018-05-21 09:35:00,130.48,130.66,130.41,130.66,16004.0,111.0748,111.228,111.0152,111.228,16004.0
2018-05-21 09:40:00,130.7,131.05,130.63,131.05,18162.0,111.262,111.56,111.2024,111.56,18162.0
2018-05-21 09:45:00,131.05,131.16,130.85,131.13,16912.0,111.56,111.6536,111.3897,111.6281,16912.0
2018-05-21 09:50:00,131.15,131.28,131.06,131.27,18848.0,111.6451,111.7558,111.5685,111.7473,18848.0
2018-05-21 09:55:00,131.27,131.47,131.19,131.24,32317.0,111.7473,111.9175,111.6792,111.7217,32317.0
2018-05-21 10:00:00,131.25,131.41,131.1,131.41,19519.0,111.7302,111.8664,111.6025,111.8664,19519.0
2018-05-21 10:05:00,131.35,131.46,131.3,131.43,8000.0,111.8154,111.909,111.7728,111.8835,8000.0
2018-05-21 10:10:00,131.41,131.5,131.37,131.5,6845.0,111.8664,111.9431,111.8324,111.9431,6845.0
2018-05-21 10:15:00,131.51,131.69,131.51,131.65,6722.0,111.9516,112.1048,111.9516,112.0707,6722.0
2018-05-21 10:20:00,131.67,131.74,131.64,131.7,5514.0,112.0878,112.1474,112.0622,112.1133,5514.0
2018-05-21 10:25:00,131.68,131.68,131.46,131.57,5294.0,112.0963,112.0963,111.909,112.0026,5294.0
2018-05-21 10:30:00,131.56,131.84,131.56,131.77,5513.0,111.9941,112.2325,111.9941,112.1729,5513.0
2018-05-21 10:35:00,131.79,131.88,131.61,131.69,4456.0,112.1899,112.2665,112.0367,112.1048,4456.0
2018-05-21 10:40:00,131.71,131.88,131.71,131.75,7006.0,112.1218,112.2665,112.1218,112.1559,7006.0
2018-05-21 10:45:00,131.72,131.73,131.48,131.48,14854.0,112.1303,112.1389,111.926,111.926,14854.0
2018-05-21 10:50:00,131.48,131.59,131.48,131.49,3729.0,111.926,112.0197,111.926,111.9345,3729.0
2018-05-21 10:55:00,131.52,131.52,131.39,131.48,2982.0,111.9601,111.9601,111.8494,111.926,2982.0
2018-05-21 11:00:00,131.54,131.61,131.53,131.56,5665.0,111.9771,112.0367,111.9686,111.9941,5665.0
2018-05-21 11:05:00,131.56,131.69,131.47,131.65,7341.0,111.9941,112.1048,111.9175,112.0707,7341.0
2018-05-21 11:10:00,131.7,131.78,131.66,131.67,7868.0,112.1133,112.1814,112.0793,112.0878,7868.0
2018-05-21 11:15:00,131.69,131.92,131.68,131.86,5472.0,112.1048,112.3006,112.0963,112.2495,5472.0
2018-05-21 11:20:00,131.88,131.96,131.84,131.87,6858.0,112.2665,112.3346,112.2325,112.258,6858.0
2018-05-21 11:25:00,131.84,131.88,131.61,131.64,6549.0,112.2325,112.2665,112.0367,112.0622,6549.0
2018-05-21 11:30:00,131.65,131.67,131.48,131.54,6576.0,112.0707,112.0878,111.926,111.9771,6576.0
2018-05-21 11:35:00,131.52,131.52,131.36,131.36,4775.0,111.9601,111.9601,111.8239,111.8239,4775.0
2018-05-21 11:40:00,131.39,131.4,131.34,131.35,2300.0,111.8494,111.8579,111.8069,111.8154,2300.0
2018-05-21 11:45:00,131.34,131.39,131.3,131.35,2923.0,111.8069,111.8494,111.7728,111.8154,2923.0
2018-05-21 11:50:00,131.34,131.39,131.13,131.14,5526.0,111.8069,111.8494,111.6281,111.6366,5526.0
2018-05-21 11:55:00,131.15,131.25,131.14,131.25,2860.0,111.6451,111.7302,111.6366,111.7302,2860.0
2018-05-21 12:00:00,131.23,131.25,131.16,131.25,4300.0,111.7132,111.7302,111.6536,111.7302,4300.0
2018-05-21 12:05:00,131.25,131.25,131.04,131.04,10791.0,111.7302,111.7302,111.5515,111.5515,10791.0
2018-05-21 12:10:00,131.03,131.2,131.01,131.17,7860.0,111.543,111.6877,111.5259,111.6621,7860.0
2018-05-21 12:15:00,131.23,131.26,131.16,131.2,3835.0,111.7132,111.7388,111.6536,111.6877,3835.0
2018-05-21 12:20:00,131.23,131.23,131.18,131.2,1800.0,111.7132,111.7132,111.6706,111.6877,1800.0
2018-05-21 12:25:00,131.22,131.25,131.05,131.1,3631.0,111.7047,111.7302,111.56,111.6025,3631.0
2018-05-21 12:30:00,131.12,131.15,131.06,131.15,2636.0,111.6196,111.6451,111.5685,111.6451,2636.0
2018-05-21 12:35:00,131.19,131.2,131.12,131.18,4900.0,111.6792,111.6877,111.6196,111.6706,4900.0
2018-05-21 12:40:00,131.16,131.18,131.11,131.16,2700.0,111.6536,111.6706,111.6111,111.6536,2700.0
2018-05-21 12:45:00,131.18,131.19,131.08,131.08,4798.0,111.6706,111.6792,111.5855,111.5855,4798.0
2018-05-21 12:50:00,131.03,131.08,131.01,131.02,2511.0,111.543,111.5855,111.5259,111.5344,2511.0
2018-05-21 12:55:00,131.02,131.03,130.96,131.01,3002.0,111.5344,111.543,111.4834,111.5259,3002.0
2018-05-21 13:00:00,130.99,131.05,130.98,131.03,7300.0,111.5089,111.56,111.5004,111.543,7300.0
2018-05-21 13:05:00,131.03,131.05,130.98,131.0,7474.0,111.543,111.56,111.5004,111.5174,7474.0
2018-05-21 13:10:00,131.02,131.13,130.95,131.01,7313.0,111.5344,111.6281,111.4749,111.5259,7313.0
2018-05-21 13:15:00,130.96,130.97,130.93,130.95,1507.0,111.4834,111.4919,111.4578,111.4749,1507.0
2018-05-21 13:20:00,130.95,130.95,130.91,130.91,1940.0,111.4749,111.4749,111.4408,111.4408,1940.0
2018-05-21 13:25:00,130.88,130.9,130.8,130.87,3615.0,111.4153,111.4323,111.3472,111.4068,3615.0
2018-05-21 13:30:00,130.89,130.95,130.88,130.9,5220.0,111.4238,111.4749,111.4153,111.4323,5220.0
2018-05-21 13:35:00,130.91,130.99,130.91,130.97,2922.0,111.4408,111.5089,111.4408,111.4919,2922.0
2018-05-21 13:40:00,130.95,131.02,130.95,131.02,3392.0,111.4749,111.5344,111.4749,111.5344,3392.0
2018-05-21 13:45:00,131.04,131.05,131.0,131.0,2819.0,111.5515,111.56,111.5174,111.5174,2819.0
2018-05-21 13:50:00,130.99,131.03,130.98,131.03,2789.0,111.5089,111.543,111.5004,111.543,2789.0
2018-05-21 13:55:00,131.04,131.15,131.04,131.15,3326.0,111.5515,111.6451,111.5515,111.6451,3326.0
2018-05-21 14:00:00,131.15,131.2,131.04,131.15,11620.0,111.6451,111.6877,111.5515,111.6451,11620.0
2018-05-21 14:05:00,131.13,131.14,131.06,131.1,4200.0,111.6281,111.6366,111.5685,111.6025,4200.0
2018-05-21 14:10:00,131.13,131.14,131.0,131.02,3444.0,111.6281,111.6366,111.5174,111.5344,3444.0
2018-05-21 14:15:00,131.03,131.1,131.0,131.06,7560.0,111.543,111.6025,111.5174,111.5685,7560.0
2018-05-21 14:20:00,131.08,131.11,131.06,131.08,6200.0,111.5855,111.6111,111.5685,111.5855,6200.0
2018-05-21 14:25:00,131.1,131.15,131.07,131.11,5631.0,111.6025,111.6451,111.577,111.6111,5631.0
2018-05-21 14:30:00,131.07,131.07,130.95,131.05,4539.0,111.577,111.577,111.4749,111.56,4539.0
2018-05-21 14:35:00,131.06,131.06,131.0,131.03,5559.0,111.5685,111.5685,111.5174,111.543,5559.0
2018-05-21 14:40:00,131.02,131.03,130.97,131.03,3495.0,111.5344,111.543,111.4919,111.543,3495.0
2018-05-21 14:45:00,131.05,131.13,131.04,131.09,5200.0,111.56,111.6281,111.5515,111.594,5200.0
2018-05-21 14:50:00,131.1,131.14,131.1,131.14,1704.0,111.6025,111.6366,111.6025,111.6366,1704.0
2018-05-21 14:55:00,131.11,131.15,131.11,131.13,2889.0,111.6111,111.6451,111.6111,111.6281,2889.0
2018-05-21 15:00:00,131.12,131.16,131.1,131.15,6781.0,111.6196,111.6536,111.6025,111.6451,6781.0
2018-05-21 15:05:00,131.14,131.14,131.04,131.07,4598.0,111.6366,111.6366,111.5515,111.577,4598.0
2018-05-21 15:10:00,131.05,131.17,131.01,131.1,9233.0,111.56,111.6621,111.5259,111.6025,9233.0
2018-05-21 15:15:00,131.11,131.11,131.04,131.08,5621.0,111.6111,111.6111,111.5515,111.5855,5621.0
2018-05-21 15:20:00,131.08,131.1,131.06,131.06,11700.0,111.5855,111.6025,111.5685,111.5685,11700.0
2018-05-21 15:25:00,131.06,131.06,130.9,130.92,9172.0,111.5685,111.5685,111.4323,111.4493,9172.0
2018-05-21 15:30:00,130.94,130.94,130.75,130.79,9110.0,111.4663,111.4663,111.3046,111.3387,9110.0
2018-05-21 15:35:00,130.8,130.89,130.8,130.88,12217.0,111.3472,111.4238,111.3472,111.4153,12217.0
2018-05-21 15:40:00,130.89,130.92,130.8,130.86,11533.0,111.4238,111.4493,111.3472,111.3982,11533.0
2018-05-21 15:45:00,130.88,130.96,130.88,130.92,18931.0,111.4153,111.4834,111.4153,111.4493,18931.0
2018-05-21 15:50:00,130.93,131.06,130.93,131.02,21291.0,111.4578,111.5685,111.4578,111.5344,21291.0
2018-05-21 15:55:00,131.04,131.14,131.01,131.13,64740.0,111.5515,111.6366,111.5259,111.6281,64740.0
2018-05-22 09:30:00,131.13,131.14,130.79,131.0,16824.0,111.6281,111.6366,111.3387,111.5174,16824.0
2018-05-22 09:35:00,130.93,131.04,130.67,130.83,5209.0,111.4578,111.5515,111.2365,111.3727,5209.0
2018-05-22 09:40:00,130.78,130.88,130.72,130.75,6687.0,111.3301,111.4153,111.2791,111.3046,6687.0
2018-05-22 09:45:00,130.68,130.98,130.57,130.98,4394.0,111.245,111.5004,111.1514,111.5004,4394.0
2018-05-22 09:50:00,131.0,131.13,131.0,131.09,4501.0,111.5174,111.6281,111.5174,111.594,4501.0
2018-05-22 09:55:00,131.13,131.15,130.94,131.06,6088.0,111.6281,111.6451,111.4663,111.5685,6088.0
2018-05-22 10:00:00,131.03,131.3,131.01,131.3,5124.0,111.543,111.7728,111.5259,111.7728,5124.0
2018-05-22 10:05:00,131.37,131.55,131.32,131.53,5600.0,111.8324,111.9856,111.7898,111.9686,5600.0
2018-05-22 10:10:00,131.51,131.53,131.17,131.18,6055.0,111.9516,111.9686,111.6621,111.6706,6055.0
2018-05-22 10:15:00,131.12,131.18,131.03,131.06,7047.0,111.6196,111.6706,111.543,111.5685,7047.0
2018-05-22 10:20:00,131.12,131.23,131.09,131.15,22926.0,111.6196,111.7132,111.594,111.6451,22926.0
2018-05-22 10:25:00,131.15,131.19,131.01,131.15,11600.0,111.6451,111.6792,111.5259,111.6451,11600.0
2018-05-22 10:30:00,131.15,131.26,131.01,131.26,15439.0,111.6451,111.7388,111.5259,111.7388,15439.0
2018-05-22 10:35:00,131.24,131.31,131.15,131.28,3200.0,111.7217,111.7813,111.6451,111.7558,3200.0
2018-05-22 10:40:00,131.25,131.39,131.23,131.23,2600.0,111.7302,111.8494,111.7132,111.7132,2600.0
2018-05-22 10:45:00,131.18,131.2,130.96,131.1,5202.0,111.6706,111.6877,111.4834,111.6025,5202.0
2018-05-22 10:50:00,131.09,131.21,131.09,131.21,2628.0,111.594,111.6962,111.594,111.6962,2628.0
2018-05-22 10:55:00,131.23,131.36,131.21,131.27,3492.0,111.7132,111.8239,111.6962,111.7473,3492.0
2018-05-22 11:00:00,131.25,131.44,131.25,131.43,2926.0,111.7302,111.892,111.7302,111.8835,2926.0
2018-05-22 11:05:00,131.42,131.42,131.34,131.38,3700.0,111.875,111.875,111.8069,111.8409,3700.0
2018-05-22 11:10:00,131.37,131.51,131.37,131.45,3504.0,111.8324,111.9516,111.8324,111.9005,3504.0
2018-05-22 11:15:00,131.42,131.48,131.39,131.48,4433.0,111.875,111.926,111.8494,111.926,4433.0
2018-05-22 11:20:00,131.5,131.73,131.5,131.73,5819.0,111.9431,112.1389,111.9431,112.1389,5819.0
2018-05-22 11:25:00,131.74,131.78,131.7,131.74,5201.0,112.1474,112.1814,112.1133,112.1474,5201.0
2018-05-22 11:30:00,131.77,131.78,131.73,131.74,1587.0,112.1729,112.1814,112.1389,112.1474,1587.0
2018-05-22 11:35:00,131.72,131.78,131.66,131.75,3700.0,112.1303,112.1814,112.0793,112.1559,3700.0
2018-05-22 11:40:00,131.74,131.78,131.69,131.78,5519.0,112.1474,112.1814,112.1048,112.1814,5519.0
2018-05-22 11:45:00,131.77,131.96,131.77,131.93,8627.0,112.1729,112.3346,112.1729,112.3091,8627.0
2018-05-22 11:50:00,131.95,131.98,131.95,131.97,1200.0,112.3261,112.3517,112.3261,112.3432,1200.0
2018-05-22 11:55:00,131.98,132.06,131.9,131.9,10501.0,112.3517,112.4198,112.2836,112.2836,10501.0
2018-05-22 12:00:00,131.92,131.98,131.91,131.98,1600.0,112.3006,112.3517,112.2921,112.3517,1600.0
2018-05-22 12:05:00,131.94,131.94,131.88,131.89,6060.0,112.3176,112.3176,112.2665,112.2751,6060.0
2018-05-22 12:10:00,131.88,131.96,131.88,131.94,3030.0,112.2665,112.3346,112.2665,112.3176,3030.0
2018-05-22 12:15:00,131.94,132.0,131.89,131.9,10450.0,112.3176,112.3687,112.2751,112.2836,10450.0
2018-05-22 12:20:00,131.89,132.0,131.88,131.99,5442.0,112.2751,112.3687,112.2665,112.3602,5442.0
2018-05-22 12:25:00,132.0,132.01,131.88,131.92,4800.0,112.3687,112.3772,112.2665,112.3006,4800.0
2018-05-22 12:30:00,132.01,132.01,131.89,131.9,1739.0,112.3772,112.3772,112.2751,112.2836,1739.0
2018-05-22 12:35:00,131.86,131.92,131.85,131.92,2773.0,112.2495,112.3006,112.241,112.3006,2773.0
2018-05-22 12:40:00,131.96,131.99,131.91,131.93,3286.0,112.3346,112.3602,112.2921,112.3091,3286.0
2018-05-22 12:45:00,131.92,132.04,131.92,132.0,4378.0,112.3006,112.4027,112.3006,112.3687,4378.0
2018-05-22 12:50:00,131.97,131.98,131.94,131.97,1731.0,112.3432,112.3517,112.3176,112.3432,1731.0
2018-05-22 12:55:00,131.99,132.04,131.99,132.01,2350.0,112.3602,112.4027,112.3602,112.3772,2350.0
2018-05-22 13:00:00,132.0,132.03,131.99,132.0,2778.0,112.3687,112.3942,112.3602,112.3687,2778.0
2018-05-22 13:05:00,132.01,132.05,131.95,132.04,2490.0,112.3772,112.4113,112.3261,112.4027,2490.0
2018-05-22 13:10:00,132.0,132.05,131.99,132.05,2458.0,112.3687,112.4113,112.3602,112.4113,2458.0
2018-05-22 13:15:00,132.03,132.05,132.01,132.01,1223.0,112.3942,112.4113,112.3772,112.3772,1223.0
2018-05-22 13:20:00,131.99,131.99,131.83,131.86,3583.0,112.3602,112.3602,112.224,112.2495,3583.0
2018-05-22 13:25:00,131.85,131.93,131.85,131.92,1800.0,112.241,112.3091,112.241,112.3006,1800.0
2018-05-22 13:30:00,131.93,131.93,131.86,131.9,3281.0,112.3091,112.3091,112.2495,112.2836,3281.0
2018-05-22 13:35:00,131.95,131.95,131.9,131.9,3143.0,112.3261,112.3261,112.2836,112.2836,3143.0
2018-05-22 13:40:00,131.92,131.92,131.86,131.87,3550.0,112.3006,112.3006,112.2495,112.258,3550.0
2018-05-22 13:45:00,131.88,131.89,131.85,131.88,3200.0,112.2665,112.2751,112.241,112.2665,3200.0
2018-05-22 13:50:00,131.89,131.93,131.86,131.93,3700.0,112.2751,112.3091,112.2495,112.3091,3700.0
2018-05-22 13:55:00,131.92,131.92,131.82,131.83,2250.0,112.3006,112.3006,112.2155,112.224,2250.0
2018-05-22 14:00:00,131.8,131.92,131.79,131.89,10168.0,112.1984,112.3006,112.1899,112.2751,10168.0
2018-05-22 14:05:00,131.89,131.89,131.83,131.83,4288.0,112.2751,112.2751,112.224,112.224,4288.0
2018-05-22 14:10:00,131.81,131.86,131.79,131.82,2450.0,112.207,112.2495,112.1899,112.2155,2450.0
2018-05-22 14:15:00,131.82,131.84,131.8,131.83,2191.0,112.2155,112.2325,112.1984,112.224,2191.0
2018-05-22 14:20:00,131.83,131.86,131.8,131.8,2400.0,112.224,112.2495,112.1984,112.1984,2400.0
2018-05-22 14:25:00,131.82,131.85,131.81,131.85,3100.0,112.2155,112.241,112.207,112.241,3100.0
2018-05-22 14:30:00,131.86,131.89,131.83,131.88,2609.0,112.2495,112.2751,112.224,112.2665,2609.0
2018-05-22 14:35:00,131.88,131.88,131.81,131.82,2700.0,112.2665,112.2665,112.207,112.2155,2700.0
2018-05-22 14:40:00,131.83,131.84,131.78,131.78,2131.0,112.224,112.2325,112.1814,112.1814,2131.0
2018-05-22 14:45:00,131.78,131.85,131.78,131.82,3185.0,112.1814,112.241,112.1814,112.2155,3185.0
2018-05-22 14:50:00,131.8,131.84,131.8,131.84,5501.0,112.1984,112.2325,112.1984,112.2325,5501.0
2018-05-22 14:55:00,131.83,131.83,131.67,131.69,2960.0,112.224,112.224,112.0878,112.1048,2960.0
2018-05-22 15:00:00,131.68,131.76,131.67,131.75,5919.0,112.0963,112.1644,112.0878,112.1559,5919.0
2018-05-22 15:05:00,131.75,131.76,131.69,131.74,4214.0,112.1559,112.1644,112.1048,112.1474,4214.0
2018-05-22 15:10:00,131.74,131.74,131.68,131.69,4155.0,112.1474,112.1474,112.0963,112.1048,4155.0
2018-05-22 15:15:00,131.68,131.76,131.65,131.7,5610.0,112.0963,112.1644,112.0707,112.1133,5610.0
2018-05-22 15:20:00,131.72,131.75,131.68,131.75,6319.0,112.1303,112.1559,112.0963,112.1559,6319.0
2018-05-22 15:25:00,131.72,131.78,131.69,131.69,7175.0,112.1303,112.1814,112.1048,112.1048,7175.0
2018-05-22 15:30:00,131.68,131.68,131.49,131.53,16461.0,112.0963,112.0963,111.9345,111.9686,16461.0
2018-05-22 15:35:00,131.52,131.59,131.44,131.52,9886.0,111.9601,112.0197,111.892,111.9601,9886.0
2018-05-22 15:40:00,131.51,131.58,131.47,131.5,9861.0,111.9516,112.0112,111.9175,111.9431,9861.0
2018-05-22 15:45:00,131.49,131.49,131.41,131.43,17434.0,111.9345,111.9345,111.8664,111.8835,17434.0
2018-05-22 15:50:00,131.38,131.4,131.23,131.35,14735.0,111.8409,111.8579,111.7132,111.8154,14735.0
2018-05-22 15:55:00,131.34,131.6,131.34,131.44,58931.0,111.8069,112.0282,111.8069,111.892,58931.0
2018-05-23 09:30:00,131.1,131.24,130.89,131.08,22442.0,111.6025,111.7217,111.4238,111.5855,22442.0
2018-05-23 09:35:00,130.97,131.06,130.73,130.76,13493.0,111.4919,111.5685,111.2876,111.3131,13493.0
2018-05-23 09:40:00,130.75,130.83,130.58,130.58,5176.0,111.3046,111.3727,111.1599,111.1599,5176.0
2018-05-23 09:45:00,130.63,130.7,130.52,130.55,8064.0,111.2024,111.262,111.1088,111.1343,8064.0
2018-05-23 09:50:00,130.62,130.69,130.43,130.5,6611.0,111.1939,111.2535,111.0322,111.0918,6611.0
2018-05-23 09:55:00,130.55,130.75,130.55,130.64,5601.0,111.1343,111.3046,111.1343,111.211,5601.0
2018-05-23 10:00:00,130.66,130.66,130.54,130.62,3820.0,111.228,111.228,111.1258,111.1939,3820.0
2018-05-23 10:05:00,130.67,130.79,130.63,130.63,4836.0,111.2365,111.3387,111.2024,111.2024,4836.0
2018-05-23 10:10:00,130.73,130.84,130.64,130.8,6153.0,111.2876,111.3812,111.211,111.3472,6153.0
2018-05-23 10:15:00,130.83,130.9,130.79,130.83,5000.0,111.3727,111.4323,111.3387,111.3727,5000.0
2018-05-23 10:20:00,130.83,130.88,130.76,130.8,11483.0,111.3727,111.4153,111.3131,111.3472,11483.0
2018-05-23 10:25:00,130.85,130.97,130.79,130.86,6320.0,111.3897,111.4919,111.3387,111.3982,6320.0
2018-05-23 10:30:00,130.86,130.93,130.8,130.86,7228.0,111.3982,111.4578,111.3472,111.3982,7228.0
2018-05-23 10:35:00,130.83,130.83,130.75,130.78,5795.0,111.3727,111.3727,111.3046,111.3301,5795.0
2018-05-23 10:40:00,130.76,130.77,130.65,130.67,8765.0,111.3131,111.3216,111.2195,111.2365,8765.0
2018-05-23 10:45:00,130.67,130.71,130.62,130.64,5263.0,111.2365,111.2705,111.1939,111.211,5263.0
2018-05-23 10:50:00,130.63,130.65,130.52,130.62,6701.0,111.2024,111.2195,111.1088,111.1939,6701.0
2018-05-23 10:55:00,130.64,130.79,130.64,130.73,4983.0,111.211,111.3387,111.211,111.2876,4983.0
2018-05-23 11:00:00,130.71,130.83,130.7,130.75,6048.0,111.2705,111.3727,111.262,111.3046,6048.0
2018-05-23 11:05:00,130.71,130.76,130.66,130.72,6314.0,111.2705,111.3131,111.228,111.2791,6314.0
2018-05-23 11:10:00,130.74,130.74,130.64,130.67,4610.0,111.2961,111.2961,111.211,111.2365,4610.0
2018-05-23 11:15:00,130.79,130.85,130.78,130.82,3148.0,111.3387,111.3897,111.3301,111.3642,3148.0
2018-05-23 11:20:00,130.81,130.85,130.76,130.82,4752.0,111.3557,111.3897,111.3131,111.3642,4752.0
2018-05-23 11:25:00,130.83,130.85,130.73,130.77,5301.0,111.3727,111.3897,111.2876,111.3216,5301.0
2018-05-23 11:30:00,130.78,130.84,130.75,130.75,7900.0,111.3301,111.3812,111.3046,111.3046,7900.0
2018-05-23 11:35:00,130.76,130.77,130.56,130.57,3800.0,111.3131,111.3216,111.1429,111.1514,3800.0
2018-05-23 11:40:00,130.58,130.58,130.5,130.51,4410.0,111.1599,111.1599,111.0918,111.1003,4410.0
2018-05-23 11:45:00,130.51,130.55,130.48,130.5,3543.0,111.1003,111.1343,111.0748,111.0918,3543.0
2018-05-23 11:50:00,130.52,130.64,130.51,130.57,5300.0,111.1088,111.211,111.1003,111.1514,5300.0
2018-05-23 11:55:00,130.56,130.56,130.25,130.28,5213.0,111.1429,111.1429,110.879,110.9045,5213.0
2018-05-23 12:00:00,130.26,130.4,130.25,130.4,4100.0,110.8875,111.0067,110.879,111.0067,4100.0
2018-05-23 12:05:00,130.4,130.56,130.37,130.56,6102.0,111.0067,111.1429,110.9811,111.1429,6102.0
2018-05-23 12:10:00,130.52,130.59,130.5,130.55,3655.0,111.1088,111.1684,111.0918,111.1343,3655.0
2018-05-23 12:15:00,130.53,130.54,130.46,130.49,4151.0,111.1173,111.1258,111.0577,111.0833,4151.0
2018-05-23 12:20:00,130.5,130.5,130.39,130.39,5252.0,111.0918,111.0918,110.9981,110.9981,5252.0
2018-05-23 12:25:00,130.37,130.4,130.22,130.22,4901.0,110.9811,111.0067,110.8534,110.8534,4901.0
2018-05-23 12:30:00,130.25,130.28,130.15,130.15,9177.0,110.879,110.9045,110.7938,110.7938,9177.0
2018-05-23 12:35:00,130.17,130.22,130.11,130.22,7026.0,110.8109,110.8534,110.7598,110.8534,7026.0
2018-05-23 12:40:00,130.22,130.37,130.22,130.34,6216.0,110.8534,110.9811,110.8534,110.9556,6216.0
2018-05-23 12:45:00,130.33,130.41,130.33,130.35,6308.0,110.9471,111.0152,110.9471,110.9641,6308.0
2018-05-23 12:50:00,130.36,130.39,130.26,130.26,8887.0,110.9726,110.9981,110.8875,110.8875,8887.0
2018-05-23 12:55:00,130.25,130.33,130.23,130.25,5188.0,110.879,110.9471,110.8619,110.879,5188.0
2018-05-23 13:00:00,130.26,130.26,130.11,130.19,7775.0,110.8875,110.8875,110.7598,110.8279,7775.0
2018-05-23 13:05:00,130.21,130.23,130.12,130.2,6821.0,110.8449,110.8619,110.7683,110.8364,6821.0
2018-05-23 13:10:00,130.18,130.22,130.14,130.22,5496.0,110.8194,110.8534,110.7853,110.8534,5496.0
2018-05-23 13:15:00,130.21,130.28,130.15,130.25,3975.0,110.8449,110.9045,110.7938,110.879,3975.0
2018-05-23 13:20:00,130.28,130.35,130.28,130.29,3500.0,110.9045,110.9641,110.9045,110.913,3500.0
2018-05-23 13:25:00,130.32,130.34,130.29,130.32,3599.0,110.9385,110.9556,110.913,110.9385,3599.0
2018-05-23 13:30:00,130.31,130.36,130.25,130.33,7305.0,110.93,110.9726,110.879,110.9471,7305.0
2018-05-23 13:35:00,130.34,130.38,130.32,130.35,6257.0,110.9556,110.9896,110.9385,110.9641,6257.0
2018-05-23 13:40:00,130.37,130.45,130.37,130.4,13679.0,110.9811,111.0492,110.9811,111.0067,13679.0
2018-05-23 13:45:00,130.38,130.44,130.34,130.4,7104.0,110.9896,111.0407,110.9556,111.0067,7104.0
2018-05-23 13:50:00,130.38,130.44,130.34,130.41,4360.0,110.9896,111.0407,110.9556,111.0152,4360.0
2018-05-23 13:55:00,130.37,130.41,130.31,130.38,4138.0,110.9811,111.0152,110.93,110.9896,4138.0
2018-05-23 14:00:00,130.39,130.57,130.36,130.4,9905.0,110.9981,111.1514,110.9726,111.0067,9905.0
2018-05-23 14:05:00,130.42,130.61,130.38,130.53,6613.0,111.0237,111.1854,110.9896,111.1173,6613.0
2018-05-23 14:10:00,130.59,130.7,130.54,130.65,5520.0,111.1684,111.262,111.1258,111.2195,5520.0
2018-05-23 14:15:00,130.63,130.66,130.55,130.62,13417.0,111.2024,111.228,111.1343,111.1939,13417.0
2018-05-23 14:20:00,130.59,130.61,130.48,130.57,3634.0,111.1684,111.1854,111.0748,111.1514,3634.0
2018-05-23 14:25:00,130.62,130.72,130.53,130.55,3883.0,111.1939,111.2791,111.1173,111.1343,3883.0
2018-05-23 14:30:00,130.54,130.56,130.44,130.46,4623.0,111.1258,111.1429,111.0407,111.0577,4623.0
2018-05-23 14:35:00,130.44,130.49,130.42,130.45,3115.0,111.0407,111.0833,111.0237,111.0492,3115.0
2018-05-23 14:40:00,130.45,130.5,130.41,130.41,3294.0,111.0492,111.0918,111.0152,111.0152,3294.0
2018-05-23 14:45:00,130.44,130.52,130.44,130.51,2927.0,111.0407,111.1088,111.0407,111.1003,2927.0
2018-05-23 14:50:00,130.52,130.6,130.5,130.56,4740.0,111.1088,111.1769,111.0918,111.1429,4740.0
2018-05-23 14:55:00,130.58,130.75,130.58,130.75,4701.0,111.1599,111.3046,111.1599,111.3046,4701.0
2018-05-23 15:00:00,130.74,130.95,130.72,130.9,11346.0,111.2961,111.4749,111.2791,111.4323,11346.0
2018-05-23 15:05:00,130.9,130.92,130.8,130.82,2925.0,111.4323,111.4493,111.3472,111.3642,2925.0
2018-05-23 15:10:00,130.81,130.82,130.74,130.82,6301.0,111.3557,111.3642,111.2961,111.3642,6301.0
2018-05-23 15:15:00,130.83,130.85,130.75,130.85,5981.0,111.3727,111.3897,111.3046,111.3897,5981.0
2018-05-23 15:20:00,130.86,130.97,130.82,130.92,15526.0,111.3982,111.4919,111.3642,111.4493,15526.0
2018-05-23 15:25:00,130.93,131.04,130.91,130.94,12270.0,111.4578,111.5515,111.4408,111.4663,12270.0
2018-05-23 15:30:00,130.94,130.99,130.75,130.91,11096.0,111.4663,111.5089,111.3046,111.4408,11096.0
2018-05-23 15:35:00,130.92,130.93,130.77,130.79,7392.0,111.4493,111.4578,111.3216,111.3387,7392.0
2018-05-23 15:40:00,130.79,130.83,130.63,130.69,17665.0,111.3387,111.3727,111.2024,111.2535,17665.0
2018-05-23 15:45:00,130.68,130.79,130.56,130.76,17184.0,111.245,111.3387,111.1429,111.3131,17184.0
2018-05-23 15:50:00,130.78,130.85,130.78,130.8,19074.0,111.3301,111.3897,111.3301,111.3472,19074.0
2018-05-23 15:55:00,130.8,130.91,130.79,130.88,61244.0,111.3472,111.4408,111.3387,111.4153,61244.0
2018-05-24 09:30:00,130.77,130.77,130.4,130.4,30081.0,111.3216,111.3216,111.0067,111.0067,30081.0
2018-05-24 09:35:00,130.42,130.75,130.32,130.38,42623.0,111.0237,111.3046,110.9385,110.9896,42623.0
2018-05-24 09:40:00,130.43,130.59,130.04,130.08,8537.0,111.0322,111.1684,110.7002,110.7342,8537.0
2018-05-24 09:45:00,130.04,130.15,129.89,130.15,10102.0,110.7002,110.7938,110.5725,110.7938,10102.0
2018-05-24 09:50:00,130.11,130.32,129.96,130.19,9389.0,110.7598,110.9385,110.6321,110.8279,9389.0
2018-05-24 09:55:00,130.21,130.3,129.99,130.25,6600.0,110.8449,110.9215,110.6576,110.879,6600.0
2018-05-24 10:00:00,130.16,130.25,130.08,130.22,6905.0,110.8023,110.879,110.7342,110.8534,6905.0
2018-05-24 10:05:00,130.2,130.33,130.19,130.26,5482.0,110.8364,110.9471,110.8279,110.8875,5482.0
2018-05-24 10:10:00,130.19,130.29,130.14,130.23,3400.0,110.8279,110.913,110.7853,110.8619,3400.0
2018-05-24 10:15:00,130.18,130.25,130.02,130.05,4710.0,110.8194,110.879,110.6832,110.7087,4710.0
2018-05-24 10:20:00,130.08,130.2,130.05,130.16,4301.0,110.7342,110.8364,110.7087,110.8023,4301.0
2018-05-24 10:25:00,130.2,130.21,130.0,130.12,7162.0,110.8364,110.8449,110.6661,110.7683,7162.0
2018-05-24 10:30:00,130.06,130.13,129.96,129.99,5305.0,110.7172,110.7768,110.6321,110.6576,5305.0
2018-05-24 10:35:00,130.01,130.13,129.98,130.09,3607.0,110.6747,110.7768,110.6491,110.7428,3607.0
2018-05-24 10:40:00,130.07,130.07,129.84,129.84,3154.0,110.7257,110.7257,110.5299,110.5299,3154.0
2018-05-24 10:45:00,129.82,129.88,129.61,129.73,6180.0,110.5129,110.564,110.3341,110.4363,6180.0
2018-05-24 10:50:00,129.7,129.75,129.51,129.54,4800.0,110.4108,110.4533,110.249,110.2746,4800.0
2018-05-24 10:55:00,129.51,129.53,129.34,129.45,6187.0,110.249,110.266,110.1043,110.1979,6187.0
2018-05-24 11:00:00,129.43,129.9,129.38,129.85,7488.0,110.1809,110.581,110.1383,110.5384,7488.0
2018-05-24 11:05:00,129.88,129.93,129.78,129.78,7921.0,110.564,110.6066,110.4789,110.4789,7921.0
2018-05-24 11:10:00,129.84,129.91,129.73,129.88,6266.0,110.5299,110.5895,110.4363,110.564,6266.0
2018-05-24 11:15:00,129.85,129.98,129.76,129.9,8742.0,110.5384,110.6491,110.4618,110.581,8742.0
2018-05-24 11:20:00,129.93,129.97,129.84,129.84,1800.0,110.6066,110.6406,110.5299,110.5299,1800.0
2018-05-24 11:25:00,129.86,130.04,129.86,130.02,3337.0,110.547,110.7002,110.547,110.6832,3337.0
2018-05-24 11:30:00,130.14,130.14,129.97,129.97,11323.0,110.7853,110.7853,110.6406,110.6406,11323.0
2018-05-24 11:35:00,130.03,130.03,129.87,129.96,5538.0,110.6917,110.6917,110.5555,110.6321,5538.0
2018-05-24 11:40:00,130.01,130.18,130.01,130.16,2662.0,110.6747,110.8194,110.6747,110.8023,2662.0
2018-05-24 11:45:00,130.13,130.13,130.02,130.1,4060.0,110.7768,110.7768,110.6832,110.7513,4060.0
2018-05-24 11:50:00,130.11,130.15,129.98,130.1,5300.0,110.7598,110.7938,110.6491,110.7513,5300.0
2018-05-24 11:55:00,130.09,130.39,130.02,130.36,4850.0,110.7428,110.9981,110.6832,110.9726,4850.0
2018-05-24 12:00:00,130.35,130.42,130.33,130.34,3507.0,110.9641,111.0237,110.9471,110.9556,3507.0
2018-05-24 12:05:00,130.36,130.43,130.32,130.32,4761.0,110.9726,111.0322,110.9385,110.9385,4761.0
2018-05-24 12:10:00,130.34,130.44,130.33,130.36,2200.0,110.9556,111.0407,110.9471,110.9726,2200.0
2018-05-24 12:15:00,130.36,130.47,130.36,130.44,2783.0,110.9726,111.0662,110.9726,111.0407,2783.0
2018-05-24 12:20:00,130.44,130.48,130.41,130.45,3153.0,111.0407,111.0748,111.0152,111.0492,3153.0
2018-05-24 12:25:00,130.45,130.58,130.45,130.46,3930.0,111.0492,111.1599,111.0492,111.0577,3930.0
2018-05-24 12:30:00,130.48,130.57,130.4,130.4,5560.0,111.0748,111.1514,111.0067,111.0067,5560.0
2018-05-24 12:35:00,130.4,130.49,130.37,130.49,4497.0,111.0067,111.0833,110.9811,111.0833,4497.0
2018-05-24 12:40:00,130.46,130.57,130.43,130.57,4680.0,111.0577,111.1514,111.0322,111.1514,4680.0
2018-05-24 12:45:00,130.52,130.64,130.51,130.62,3500.0,111.1088,111.211,111.1003,111.1939,3500.0
2018-05-24 12:50:00,130.59,130.61,130.43,130.46,6012.0,111.1684,111.1854,111.0322,111.0577,6012.0
2018-05-24 12:55:00,130.48,130.57,130.48,130.53,3006.0,111.0748,111.1514,111.0748,111.1173,3006.0
2018-05-24 13:00:00,130.53,130.75,130.53,130.65,6439.0,111.1173,111.3046,111.1173,111.2195,6439.0
2018-05-24 13:05:00,130.64,130.76,130.55,130.76,2815.0,111.211,111.3131,111.1343,111.3131,2815.0
2018-05-24 13:10:00,130.77,130.85,130.74,130.74,6271.0,111.3216,111.3897,111.2961,111.2961,6271.0
2018-05-24 13:15:00,130.74,130.79,130.6,130.79,11626.0,111.2961,111.3387,111.1769,111.3387,11626.0
2018-05-24 13:20:00,130.8,130.84,130.73,130.82,4109.0,111.3472,111.3812,111.2876,111.3642,4109.0
2018-05-24 13:25:00,130.79,130.8,130.68,130.72,3631.0,111.3387,111.3472,111.245,111.2791,3631.0
2018-05-24 13:30:00,130.72,130.76,130.66,130.69,2144.0,111.2791,111.3131,111.228,111.2535,2144.0
2018-05-24 13:35:00,130.69,130.73,130.63,130.63,2400.0,111.2535,111.2876,111.2024,111.2024,2400.0
2018-05-24 13:40:00,130.65,130.68,130.59,130.65,5709.0,111.2195,111.245,111.1684,111.2195,5709.0
2018-05-24 13:45:00,130.66,130.67,130.59,130.59,6420.0,111.228,111.2365,111.1684,111.1684,6420.0
2018-05-24 13:50:00,130.61,130.64,130.44,130.44,6168.0,111.1854,111.211,111.0407,111.0407,6168.0
2018-05-24 13:55:00,130.46,130.57,130.46,130.57,1683.0,111.0577,111.1514,111.0577,111.1514,1683.0
2018-05-24 14:00:00,130.57,130.57,130.47,130.53,3506.0,111.1514,111.1514,111.0662,111.1173,3506.0
2018-05-24 14:05:00,130.49,130.6,130.46,130.56,2200.0,111.0833,111.1769,111.0577,111.1429,2200.0
2018-05-24 14:10:00,130.57,130.63,130.55,130.59,5415.0,111.1514,111.2024,111.1343,111.1684,5415.0
2018-05-24 14:15:00,130.55,130.65,130.5,130.61,4320.0,111.1343,111.2195,111.0918,111.1854,4320.0
2018-05-24 14:20:00,130.62,130.65,130.58,130.63,3136.0,111.1939,111.2195,111.1599,111.2024,3136.0
2018-05-24 14:25:00,130.62,130.66,130.56,130.63,7998.0,111.1939,111.228,111.1429,111.2024,7998.0
2018-05-24 14:30:00,130.62,130.65,130.55,130.65,7044.0,111.1939,111.2195,111.1343,111.2195,7044.0
2018-05-24 14:35:00,130.59,130.61,130.56,130.56,1860.0,111.1684,111.1854,111.1429,111.1429,1860.0
2018-05-24 14:40:00,130.57,130.57,130.5,130.56,4600.0,111.1514,111.1514,111.0918,111.1429,4600.0
2018-05-24 14:45:00,130.53,130.56,130.49,130.56,3750.0,111.1173,111.1429,111.0833,111.1429,3750.0
2018-05-24 14:50:00,130.54,130.62,130.52,130.59,3823.0,111.1258,111.1939,111.1088,111.1684,3823.0
2018-05-24 14:55:00,130.6,130.63,130.56,130.58,5655.0,111.1769,111.2024,111.1429,111.1599,5655.0
2018-05-24 15:00:00,130.54,130.55,130.45,130.48,4586.0,111.1258,111.1343,111.0492,111.0748,4586.0
2018-05-24 15:05:00,130.5,130.64,130.46,130.61,8472.0,111.0918,111.211,111.0577,111.1854,8472.0
2018-05-24 15:10:00,130.59,130.61,130.5,130.52,5256.0,111.1684,111.1854,111.0918,111.1088,5256.0
2018-05-24 15:15:00,130.51,130.63,130.51,130.6,5524.0,111.1003,111.2024,111.1003,111.1769,5524.0
2018-05-24 15:20:00,130.59,130.73,130.58,130.67,6848.0,111.1684,111.2876,111.1599,111.2365,6848.0
2018-05-24 15:25:00,130.68,130.72,130.62,130.63,7226.0,111.245,111.2791,111.1939,111.2024,7226.0
2018-05-24 15:30:00,130.63,130.73,130.63,130.69,10776.0,111.2024,111.2876,111.2024,111.2535,10776.0
2018-05-24 15:35:00,130.71,130.75,130.66,130.75,10038.0,111.2705,111.3046,111.228,111.3046,10038.0
2018-05-24 15:40:00,130.72,130.72,130.6,130.61,12665.0,111.2791,111.2791,111.1769,111.1854,12665.0
2018-05-24 15:45:00,130.59,130.71,130.55,130.67,14981.0,111.1684,111.2705,111.1343,111.2365,14981.0
2018-05-24 15:50:00,130.67,130.67,130.54,130.55,15862.0,111.2365,111.2365,111.1258,111.1343,15862.0
2018-05-24 15:55:00,130.56,130.7,130.56,130.66,64517.0,111.1429,111.262,111.1429,111.228,64517.0
2018-05-25 09:30:00,130.17,130.59,130.14,130.59,32507.0,110.8109,111.1684,110.7853,111.1684,32507.0
2018-05-25 09:35:00,130.6,130.97,130.42,130.78,12797.0,111.1769,111.4919,111.0237,111.3301,12797.0
2018-05-25 09:40:00,130.7,130.77,130.54,130.63,3524.0,111.262,111.3216,111.1258,111.2024,3524.0
2018-05-25 09:45:00,130.68,130.9,130.67,130.82,7576.0,111.245,111.4323,111.2365,111.3642,7576.0
2018-05-25 09:50:00,130.8,130.81,130.53,130.58,7453.0,111.3472,111.3557,111.1173,111.1599,7453.0
2018-05-25 09:55:00,130.57,130.88,130.57,130.81,3400.0,111.1514,111.4153,111.1514,111.3557,3400.0
2018-05-25 10:00:00,130.79,130.92,130.63,130.69,10835.0,111.3387,111.4493,111.2024,111.2535,10835.0
2018-05-25 10:05:00,130.74,130.94,130.71,130.94,5889.0,111.2961,111.4663,111.2705,111.4663,5889.0
2018-05-25 10:10:00,130.89,130.89,130.75,130.82,2757.0,111.4238,111.4238,111.3046,111.3642,2757.0
2018-05-25 10:15:00,130.84,131.1,130.84,131.1,5806.0,111.3812,111.6025,111.3812,111.6025,5806.0
2018-05-25 10:20:00,130.99,131.05,130.83,130.93,5700.0,111.5089,111.56,111.3727,111.4578,5700.0
2018-05-25 10:25:00,130.95,130.99,130.86,130.95,4045.0,111.4749,111.5089,111.3982,111.4749,4045.0
2018-05-25 10:30:00,130.98,131.3,130.98,131.26,8195.0,111.5004,111.7728,111.5004,111.7388,8195.0
2018-05-25 10:35:00,131.28,131.32,131.2,131.26,4500.0,111.7558,111.7898,111.6877,111.7388,4500.0
2018-05-25 10:40:00,131.3,131.36,131.24,131.25,3628.0,111.7728,111.8239,111.7217,111.7302,3628.0
2018-05-25 10:45:00,131.24,131.3,131.1,131.13,3500.0,111.7217,111.7728,111.6025,111.6281,3500.0
2018-05-25 10:50:00,131.12,131.18,131.08,131.18,18779.0,111.6196,111.6706,111.5855,111.6706,18779.0
2018-05-25 10:55:00,131.17,131.2,131.03,131.15,7732.0,111.6621,111.6877,111.543,111.6451,7732.0
2018-05-25 11:00:00,131.15,131.3,131.1,131.3,2833.0,111.6451,111.7728,111.6025,111.7728,2833.0
2018-05-25 11:05:00,131.29,131.41,131.27,131.39,4922.0,111.7643,111.8664,111.7473,111.8494,4922.0
2018-05-25 11:10:00,131.37,131.44,131.26,131.26,4956.0,111.8324,111.892,111.7388,111.7388,4956.0
2018-05-25 11:15:00,131.26,131.4,131.26,131.34,12525.0,111.7388,111.8579,111.7388,111.8069,12525.0
2018-05-25 11:20:00,131.31,131.32,131.23,131.28,3580.0,111.7813,111.7898,111.7132,111.7558,3580.0
2018-05-25 11:25:00,131.25,131.43,131.23,131.43,7067.0,111.7302,111.8835,111.7132,111.8835,7067.0
2018-05-25 11:30:00,131.37,131.42,131.27,131.3,6451.0,111.8324,111.875,111.7473,111.7728,6451.0
2018-05-25 11:35:00,131.3,131.4,131.29,131.4,8590.0,111.7728,111.8579,111.7643,111.8579,8590.0
2018-05-25 11:40:00,131.4,131.43,131.26,131.36,3325.0,111.8579,111.8835,111.7388,111.8239,3325.0
2018-05-25 11:45:00,131.38,131.47,131.34,131.34,7225.0,111.8409,111.9175,111.8069,111.8069,7225.0
2018-05-25 11:50:00,131.33,131.34,131.28,131.3,3500.0,111.7983,111.8069,111.7558,111.7728,3500.0
2018-05-25 11:55:00,131.28,131.31,131.18,131.18,3300.0,111.7558,111.7813,111.6706,111.6706,3300.0
2018-05-25 12:00:00,131.14,131.21,131.11,131.16,4905.0,111.6366,111.6962,111.6111,111.6536,4905.0
2018-05-25 12:05:00,131.15,131.15,130.98,130.98,2659.0,111.6451,111.6451,111.5004,111.5004,2659.0
2018-05-25 12:10:00,130.97,131.02,130.93,131.02,7199.0,111.4919,111.5344,111.4578,111.5344,7199.0
2018-05-25 12:15:00,131.04,131.15,131.01,131.1,4791.0,111.5515,111.6451,111.5259,111.6025,4791.0
2018-05-25 12:20:00,131.06,131.13,131.03,131.1,5469.0,111.5685,111.6281,111.543,111.6025,5469.0
2018-05-25 12:25:00,131.12,131.22,131.11,131.11,6975.0,111.6196,111.7047,111.6111,111.6111,6975.0
2018-05-25 12:30:00,131.09,131.12,131.04,131.05,13203.0,111.594,111.6196,111.5515,111.56,13203.0
2018-05-25 12:35:00,131.05,131.07,130.98,131.0,4805.0,111.56,111.577,111.5004,111.5174,4805.0
2018-05-25 12:40:00,130.99,131.05,130.97,131.0,6649.0,111.5089,111.56,111.4919,111.5174,6649.0
2018-05-25 12:45:00,130.97,131.05,130.97,130.97,5908.0,111.4919,111.56,111.4919,111.4919,5908.0
2018-05-25 12:50:00,130.95,130.99,130.87,130.99,4814.0,111.4749,111.5089,111.4068,111.5089,4814.0
2018-05-25 12:55:00,130.99,131.06,130.91,130.99,7880.0,111.5089,111.5685,111.4408,111.5089,7880.0
2018-05-25 13:00:00,130.98,131.05,130.94,131.05,6035.0,111.5004,111.56,111.4663,111.56,6035.0
2018-05-25 13:05:00,131.05,131.06,130.93,130.96,5699.0,111.56,111.5685,111.4578,111.4834,5699.0
2018-05-25 13:10:00,130.95,130.98,130.86,130.88,19589.0,111.4749,111.5004,111.3982,111.4153,19589.0
2018-05-25 13:15:00,130.89,130.89,130.74,130.76,8454.0,111.4238,111.4238,111.2961,111.3131,8454.0
2018-05-25 13:20:00,130.75,130.81,130.68,130.79,3365.0,111.3046,111.3557,111.245,111.3387,3365.0
2018-05-25 13:25:00,130.78,130.83,130.76,130.82,3295.0,111.3301,111.3727,111.3131,111.3642,3295.0
2018-05-25 13:30:00,130.8,130.81,130.74,130.75,3400.0,111.3472,111.3557,111.2961,111.3046,3400.0
2018-05-25 13:35:00,130.74,130.82,130.72,130.78,6095.0,111.2961,111.3642,111.2791,111.3301,6095.0
2018-05-25 13:40:00,130.78,130.86,130.78,130.86,2858.0,111.3301,111.3982,111.3301,111.3982,2858.0
2018-05-25 13:45:00,130.86,130.89,130.8,130.81,4081.0,111.3982,111.4238,111.3472,111.3557,4081.0
2018-05-25 13:50:00,130.82,130.82,130.77,130.78,3738.0,111.3642,111.3642,111.3216,111.3301,3738.0
2018-05-25 13:55:00,130.77,130.82,130.75,130.82,4428.0,111.3216,111.3642,111.3046,111.3642,4428.0
2018-05-25 14:00:00,130.82,130.85,130.79,130.8,6700.0,111.3642,111.3897,111.3387,111.3472,6700.0
2018-05-25 14:05:00,130.79,130.86,130.77,130.85,4070.0,111.3387,111.3982,111.3216,111.3897,4070.0
2018-05-25 14:10:00,130.85,130.85,130.79,130.79,2379.0,111.3897,111.3897,111.3387,111.3387,2379.0
2018-05-25 14:15:00,130.81,130.83,130.75,130.77,30276.0,111.3557,111.3727,111.3046,111.3216,30276.0
2018-05-25 14:20:00,130.78,130.81,130.75,130.79,5284.0,111.3301,111.3557,111.3046,111.3387,5284.0
2018-05-25 14:25:00,130.78,130.79,130.7,130.7,4484.0,111.3301,111.3387,111.262,111.262,4484.0
2018-05-25 14:30:00,130.73,130.75,130.67,130.72,3867.0,111.2876,111.3046,111.2365,111.2791,3867.0
2018-05-25 14:35:00,130.74,130.76,130.73,130.76,1000.0,111.2961,111.3131,111.2876,111.3131,1000.0
2018-05-25 14:40:00,130.76,130.84,130.74,130.74,5268.0,111.3131,111.3812,111.2961,111.2961,5268.0
2018-05-25 14:45:00,130.7,130.75,130.62,130.75,6386.0,111.262,111.3046,111.1939,111.3046,6386.0
2018-05-25 14:50:00,130.76,130.87,130.76,130.83,5949.0,111.3131,111.4068,111.3131,111.3727,5949.0
2018-05-25 14:55:00,130.85,130.89,130.85,130.85,4000.0,111.3897,111.4238,111.3897,111.3897,4000.0
2018-05-25 15:00:00,130.82,130.91,130.75,130.84,6504.0,111.3642,111.4408,111.3046,111.3812,6504.0
2018-05-25 15:05:00,130.84,130.9,130.82,130.89,3511.0,111.3812,111.4323,111.3642,111.4238,3511.0
2018-05-25 15:10:00,130.88,131.06,130.88,131.06,8435.0,111.4153,111.5685,111.4153,111.5685,8435.0
2018-05-25 15:15:00,131.05,131.13,131.02,131.08,6839.0,111.56,111.6281,111.5344,111.5855,6839.0
2018-05-25 15:20:00,131.07,131.11,130.99,131.03,4858.0,111.577,111.6111,111.5089,111.543,4858.0
2018-05-25 15:25:00,131.03,131.09,131.0,131.09,5353.0,111.543,111.594,111.5174,111.594,5353.0
2018-05-25 15:30:00,131.11,131.17,131.09,131.13,15860.0,111.6111,111.6621,111.594,111.6281,15860.0
2018-05-25 15:35:00,131.14,131.14,131.0,131.04,12785.0,111.6366,111.6366,111.5174,111.5515,12785.0
2018-05-25 15:40:00,131.05,131.07,131.01,131.06,12354.0,111.56,111.577,111.5259,111.5685,12354.0
2018-05-25 15:45:00,131.03,131.11,131.01,131.07,12353.0,111.543,111.6111,111.5259,111.577,12353.0
2018-05-25 15:50:00,131.05,131.12,131.04,131.08,23300.0,111.56,111.6196,111.5515,111.5855,23300.0
2018-05-25 15:55:00,131.08,131.15,131.03,131.06,49313.0,111.5855,111.6451,111.543,111.5685,49313.0
2018-05-29 09:30:00,129.89,129.94,129.46,129.59,20973.0,110.5725,110.6151,110.2065,110.3171,20973.0
2018-05-29 09:35:00,129.51,129.51,129.28,129.31,7823.0,110.249,110.249,110.0532,110.0788,7823.0
2018-05-29 09:40:00,129.25,129.31,129.11,129.13,12892.0,110.0277,110.0788,109.9085,109.9255,12892.0
2018-05-29 09:45:00,129.07,129.22,129.02,129.12,11052.0,109.8745,110.0021,109.8319,109.917,11052.0
2018-05-29 09:50:00,129.15,129.16,128.97,128.98,5152.0,109.9426,109.9511,109.7893,109.7978,5152.0
2018-05-29 09:55:00,129.01,129.55,129.01,129.48,13583.0,109.8234,110.2831,109.8234,110.2235,13583.0
2018-05-29 10:00:00,129.49,129.95,129.49,129.77,22479.0,110.232,110.6236,110.232,110.4703,22479.0
2018-05-29 10:05:00,129.75,129.83,129.65,129.69,8127.0,110.4533,110.5214,110.3682,110.4022,8127.0
2018-05-29 10:10:00,129.66,129.86,129.61,129.86,8662.0,110.3767,110.547,110.3341,110.547,8662.0
2018-05-29 10:15:00,129.86,129.89,129.69,129.71,7231.0,110.547,110.5725,110.4022,110.4193,7231.0
2018-05-29 10:20:00,129.74,129.97,129.74,129.97,6399.0,110.4448,110.6406,110.4448,110.6406,6399.0
2018-05-29 10:25:00,129.93,130.16,129.91,130.16,7780.0,110.6066,110.8023,110.5895,110.8023,7780.0
2018-05-29 10:30:00,130.11,130.11,129.89,129.91,6548.0,110.7598,110.7598,110.5725,110.5895,6548.0
2018-05-29 10:35:00,129.88,129.88,129.69,129.81,8669.0,110.564,110.564,110.4022,110.5044,8669.0
2018-05-29 10:40:00,129.8,129.96,129.71,129.72,8594.0,110.4959,110.6321,110.4193,110.4278,8594.0
2018-05-29 10:45:00,129.7,129.77,129.59,129.66,7772.0,110.4108,110.4703,110.3171,110.3767,7772.0
2018-05-29 10:50:00,129.65,129.73,129.58,129.63,6170.0,110.3682,110.4363,110.3086,110.3512,6170.0
2018-05-29 10:55:00,129.63,129.66,129.39,129.4,7896.0,110.3512,110.3767,110.1469,110.1554,7896.0
2018-05-29 11:00:00,129.42,129.43,128.92,129.06,15358.0,110.1724,110.1809,109.7468,109.8659,15358.0
2018-05-29 11:05:00,129.02,129.06,128.91,128.98,5491.0,109.8319,109.8659,109.7382,109.7978,5491.0
2018-05-29 11:10:00,128.97,129.09,128.81,128.86,5193.0,109.7893,109.8915,109.6531,109.6957,5193.0
2018-05-29 11:15:00,128.86,128.98,128.78,128.86,8498.0,109.6957,109.7978,109.6276,109.6957,8498.0
2018-05-29 11:20:00,128.91,129.03,128.83,129.03,14465.0,109.7382,109.8404,109.6701,109.8404,14465.0
2018-05-29 11:25:00,128.99,129.14,128.86,129.02,5441.0,109.8063,109.934,109.6957,109.8319,5441.0
2018-05-29 11:30:00,128.97,129.01,128.82,128.82,8350.0,109.7893,109.8234,109.6616,109.6616,8350.0
2018-05-29 11:35:00,128.8,128.84,128.61,128.64,9306.0,109.6446,109.6787,109.4829,109.5084,9306.0
2018-05-29 11:40:00,128.64,128.64,128.15,128.19,7962.0,109.5084,109.5084,109.0913,109.1253,7962.0
2018-05-29 11:45:00,128.15,128.31,128.08,128.24,6485.0,109.0913,109.2275,109.0317,109.1679,6485.0
2018-05-29 11:50:00,128.26,128.28,128.12,128.28,4404.0,109.1849,109.2019,109.0657,109.2019,4404.0
2018-05-29 11:55:00,128.31,128.36,128.06,128.07,12092.0,109.2275,109.27,109.0147,109.0232,12092.0
2018-05-29 12:00:00,128.09,128.09,127.81,127.87,30877.0,109.0402,109.0402,108.8018,108.8529,30877.0
2018-05-29 12:05:00,127.87,127.93,127.78,127.78,8294.0,108.8529,108.904,108.7763,108.7763,8294.0
2018-05-29 12:10:00,127.75,127.8,127.51,127.63,7519.0,108.7508,108.7933,108.5465,108.6486,7519.0
2018-05-29 12:15:00,127.55,127.82,127.52,127.75,8225.0,108.5805,108.8104,108.555,108.7508,8225.0
2018-05-29 12:20:00,127.76,127.86,127.72,127.85,5037.0,108.7593,108.8444,108.7252,108.8359,5037.0
2018-05-29 12:25:00,127.86,127.92,127.74,127.74,8736.0,108.8444,108.8955,108.7423,108.7423,8736.0
2018-05-29 12:30:00,127.76,127.83,127.7,127.71,8369.0,108.7593,108.8189,108.7082,108.7167,8369.0
2018-05-29 12:35:00,127.69,127.87,127.67,127.75,13241.0,108.6997,108.8529,108.6827,108.7508,13241.0
2018-05-29 12:40:00,127.82,127.89,127.68,127.74,8015.0,108.8104,108.8699,108.6912,108.7423,8015.0
2018-05-29 12:45:00,127.74,127.79,127.66,127.78,6360.0,108.7423,108.7848,108.6741,108.7763,6360.0
2018-05-29 12:50:00,127.8,128.1,127.8,127.96,19434.0,108.7933,109.0487,108.7933,108.9295,19434.0
2018-05-29 12:55:00,128.01,128.11,127.94,128.08,6710.0,108.9721,109.0572,108.9125,109.0317,6710.0
2018-05-29 13:00:00,128.08,128.08,127.89,127.93,9245.0,109.0317,109.0317,108.8699,108.904,9245.0
2018-05-29 13:05:00,127.9,127.9,127.77,127.77,6553.0,108.8785,108.8785,108.7678,108.7678,6553.0
2018-05-29 13:10:00,127.8,127.86,127.75,127.82,7770.0,108.7933,108.8444,108.7508,108.8104,7770.0
2018-05-29 13:15:00,127.81,127.9,127.68,127.82,6477.0,108.8018,108.8785,108.6912,108.8104,6477.0
2018-05-29 13:20:00,127.83,127.83,127.74,127.75,5134.0,108.8189,108.8189,108.7423,108.7508,5134.0
2018-05-29 13:25:00,127.73,127.86,127.71,127.8,11145.0,108.7337,108.8444,108.7167,108.7933,11145.0
2018-05-29 13:30:00,127.76,127.78,127.57,127.58,10689.0,108.7593,108.7763,108.5975,108.606,10689.0
2018-05-29 13:35:00,127.58,127.77,127.58,127.74,16595.0,108.606,108.7678,108.606,108.7423,16595.0
2018-05-29 13:40:00,127.74,127.85,127.69,127.8,8908.0,108.7423,108.8359,108.6997,108.7933,8908.0
2018-05-29 13:45:00,127.79,128.01,127.78,127.96,7850.0,108.7848,108.9721,108.7763,108.9295,7850.0
2018-05-29 13:50:00,127.92,128.03,127.92,127.98,7430.0,108.8955,108.9891,108.8955,108.9466,7430.0
2018-05-29 13:55:00,127.97,128.02,127.91,127.94,5337.0,108.938,108.9806,108.887,108.9125,5337.0
2018-05-29 14:00:00,127.91,127.91,127.68,127.69,8318.0,108.887,108.887,108.6912,108.6997,8318.0
2018-05-29 14:05:00,127.69,127.8,127.69,127.77,6592.0,108.6997,108.7933,108.6997,108.7678,6592.0
2018-05-29 14:10:00,127.77,128.01,127.71,127.9,18793.0,108.7678,108.9721,108.7167,108.8785,18793.0
2018-05-29 14:15:00,127.91,127.92,127.72,127.81,19000.0,108.887,108.8955,108.7252,108.8018,19000.0
2018-05-29 14:20:00,127.8,127.8,127.61,127.77,8323.0,108.7933,108.7933,108.6316,108.7678,8323.0
2018-05-29 14:25:00,127.8,128.14,127.71,128.12,20354.0,108.7933,109.0828,108.7167,109.0657,20354.0
2018-05-29 14:30:00,128.11,128.11,128.0,128.01,9777.0,109.0572,109.0572,108.9636,108.9721,9777.0
2018-05-29 14:35:00,128.03,128.09,127.98,128.03,13601.0,108.9891,109.0402,108.9466,108.9891,13601.0
2018-05-29 14:40:00,128.01,128.15,127.86,127.9,27436.0,108.9721,109.0913,108.8444,108.8785,27436.0
2018-05-29 14:45:00,127.88,128.09,127.85,127.9,22891.0,108.8614,109.0402,108.8359,108.8785,22891.0
2018-05-29 14:50:00,127.9,127.91,127.76,127.81,25802.0,108.8785,108.887,108.7593,108.8018,25802.0
2018-05-29 14:55:00,127.85,127.97,127.85,127.86,16006.0,108.8359,108.938,108.8359,108.8444,16006.0
2018-05-29 15:00:00,127.85,128.07,127.83,128.01,29299.0,108.8359,109.0232,108.8189,108.9721,29299.0
2018-05-29 15:05:00,127.99,128.16,127.94,128.09,18090.0,108.9551,109.0998,108.9125,109.0402,18090.0
2018-05-29 15:10:00,128.09,128.2,127.97,128.0,23872.0,109.0402,109.1338,108.938,108.9636,23872.0
2018-05-29 15:15:00,127.96,128.04,127.72,127.81,33210.0,108.9295,108.9976,108.7252,108.8018,33210.0
2018-05-29 15:20:00,127.79,127.95,127.78,127.93,12536.0,108.7848,108.921,108.7763,108.904,12536.0
2018-05-29 15:25:00,127.93,127.96,127.84,127.96,18553.0,108.904,108.9295,108.8274,108.9295,18553.0
2018-05-29 15:30:00,127.96,128.09,127.87,128.07,32175.0,108.9295,109.0402,108.8529,109.0232,32175.0
2018-05-29 15:35:00,128.07,128.33,128.06,128.32,30198.0,109.0232,109.2445,109.0147,109.236,30198.0
2018-05-29 15:40:00,128.33,128.49,128.32,128.45,31924.0,109.2445,109.3807,109.236,109.3467,31924.0
2018-05-29 15:45:00,128.47,128.59,128.4,128.45,24120.0,109.3637,109.4658,109.3041,109.3467,24120.0
2018-05-29 15:50:00,128.45,128.52,128.28,128.35,31832.0,109.3467,109.4062,109.2019,109.2615,31832.0
2018-05-29 15:55:00,128.32,128.4,128.19,128.21,81509.0,109.236,109.3041,109.1253,109.1424,81509.0
2018-05-30 09:30:00,129.18,129.52,129.0,129.05,35011.0,109.9681,110.2575,109.8149,109.8574,35011.0
2018-05-30 09:35:00,129.01,129.93,129.01,129.89,9666.0,109.8234,110.6066,109.8234,110.5725,9666.0
2018-05-30 09:40:00,129.93,129.96,129.4,129.51,6600.0,110.6066,110.6321,110.1554,110.249,6600.0
2018-05-30 09:45:00,129.5,129.5,129.39,129.39,2505.0,110.2405,110.2405,110.1469,110.1469,2505.0
2018-05-30 09:50:00,129.33,129.33,129.09,129.14,4300.0,110.0958,110.0958,109.8915,109.934,4300.0
2018-05-30 09:55:00,129.12,129.2,129.08,129.08,5370.0,109.917,109.9851,109.883,109.883,5370.0
2018-05-30 10:00:00,129.09,129.46,129.09,129.32,14896.0,109.8915,110.2065,109.8915,110.0873,14896.0
2018-05-30 10:05:00,129.33,129.41,129.23,129.4,9299.0,110.0958,110.1639,110.0107,110.1554,9299.0
2018-05-30 10:10:00,129.41,129.55,129.37,129.53,11427.0,110.1639,110.2831,110.1298,110.266,11427.0
2018-05-30 10:15:00,129.55,129.58,129.38,129.38,4925.0,110.2831,110.3086,110.1383,110.1383,4925.0
2018-05-30 10:20:00,129.38,129.45,129.21,129.21,7896.0,110.1383,110.1979,109.9936,109.9936,7896.0
2018-05-30 10:25:00,129.21,129.33,129.12,129.33,18933.0,109.9936,110.0958,109.917,110.0958,18933.0
2018-05-30 10:30:00,129.34,129.41,129.27,129.39,14763.0,110.1043,110.1639,110.0447,110.1469,14763.0
2018-05-30 10:35:00,129.42,129.45,129.27,129.36,15976.0,110.1724,110.1979,110.0447,110.1213,15976.0
2018-05-30 10:40:00,129.41,129.61,129.23,129.58,12225.0,110.1639,110.3341,110.0107,110.3086,12225.0
2018-05-30 10:45:00,129.58,129.74,129.58,129.74,7753.0,110.3086,110.4448,110.3086,110.4448,7753.0
2018-05-30 10:50:00,129.78,129.8,129.63,129.73,5885.0,110.4789,110.4959,110.3512,110.4363,5885.0
2018-05-30 10:55:00,129.73,129.74,129.54,129.55,5782.0,110.4363,110.4448,110.2746,110.2831,5782.0
2018-05-30 11:00:00,129.56,129.64,129.39,129.43,17815.0,110.2916,110.3597,110.1469,110.1809,17815.0
2018-05-30 11:05:00,129.39,129.39,129.07,129.08,6811.0,110.1469,110.1469,109.8745,109.883,6811.0
2018-05-30 11:10:00,129.11,129.11,128.91,128.92,14124.0,109.9085,109.9085,109.7382,109.7468,14124.0
2018-05-30 11:15:00,128.93,129.05,128.93,128.93,11367.0,109.7553,109.8574,109.7553,109.7553,11367.0
2018-05-30 11:20:00,128.96,129.06,128.96,129.06,7206.0,109.7808,109.8659,109.7808,109.8659,7206.0
2018-05-30 11:25:00,129.06,129.21,129.05,129.09,10024.0,109.8659,109.9936,109.8574,109.8915,10024.0
2018-05-30 11:30:00,129.11,129.29,129.06,129.24,10573.0,109.9085,110.0617,109.8659,110.0192,10573.0
2018-05-30 11:35:00,129.24,129.48,129.21,129.43,7001.0,110.0192,110.2235,109.9936,110.1809,7001.0
2018-05-30 11:40:00,129.44,129.44,129.23,129.29,8477.0,110.1894,110.1894,110.0107,110.0617,8477.0
2018-05-30 11:45:00,129.3,129.42,129.3,129.39,4535.0,110.0702,110.1724,110.0702,110.1469,4535.0
2018-05-30 11:50:00,129.38,129.47,129.38,129.47,8091.0,110.1383,110.215,110.1383,110.215,8091.0
2018-05-30 11:55:00,129.46,129.66,129.41,129.63,11294.0,110.2065,110.3767,110.1639,110.3512,11294.0
2018-05-30 12:00:00,129.63,129.87,129.63,129.78,9665.0,110.3512,110.5555,110.3512,110.4789,9665.0
2018-05-30 12:05:00,129.75,129.93,129.75,129.91,5577.0,110.4533,110.6066,110.4533,110.5895,5577.0
2018-05-30 12:10:00,129.86,129.87,129.78,129.8,3414.0,110.547,110.5555,110.4789,110.4959,3414.0
2018-05-30 12:15:00,129.81,129.85,129.69,129.77,4573.0,110.5044,110.5384,110.4022,110.4703,4573.0
2018-05-30 12:20:00,129.79,130.02,129.78,130.02,6002.0,110.4874,110.6832,110.4789,110.6832,6002.0
2018-05-30 12:25:00,130.0,130.02,129.9,130.0,6147.0,110.6661,110.6832,110.581,110.6661,6147.0
2018-05-30 12:30:00,129.98,130.04,129.96,130.0,4804.0,110.6491,110.7002,110.6321,110.6661,4804.0
2018-05-30 12:35:00,130.01,130.08,130.0,130.08,6342.0,110.6747,110.7342,110.6661,110.7342,6342.0
2018-05-30 12:40:00,130.09,130.32,130.05,130.29,11488.0,110.7428,110.9385,110.7087,110.913,11488.0
2018-05-30 12:45:00,130.27,130.32,130.19,130.22,4329.0,110.896,110.9385,110.8279,110.8534,4329.0
2018-05-30 12:50:00,130.24,130.33,130.23,130.29,7299.0,110.8704,110.9471,110.8619,110.913,7299.0
2018-05-30 12:55:00,130.29,130.36,130.29,130.35,5500.0,110.913,110.9726,110.913,110.9641,5500.0
2018-05-30 13:00:00,130.35,130.38,130.25,130.29,6453.0,110.9641,110.9896,110.879,110.913,6453.0
2018-05-30 13:05:00,130.26,130.36,130.23,130.36,3402.0,110.8875,110.9726,110.8619,110.9726,3402.0
2018-05-30 13:10:00,130.35,130.49,130.31,130.49,5372.0,110.9641,111.0833,110.93,111.0833,5372.0
2018-05-30 13:15:00,130.5,130.67,130.49,130.64,7834.0,111.0918,111.2365,111.0833,111.211,7834.0
2018-05-30 13:20:00,130.67,130.69,130.51,130.52,4612.0,111.2365,111.2535,111.1003,111.1088,4612.0
2018-05-30 13:25:00,130.53,130.59,130.34,130.45,7446.0,111.1173,111.1684,110.9556,111.0492,7446.0
2018-05-30 13:30:00,130.47,130.5,130.43,130.44,6341.0,111.0662,111.0918,111.0322,111.0407,6341.0
2018-05-30 13:35:00,130.47,130.5,130.38,130.47,5497.0,111.0662,111.0918,110.9896,111.0662,5497.0
2018-05-30 13:40:00,130.49,130.6,130.39,130.59,21371.0,111.0833,111.1769,110.9981,111.1684,21371.0
2018-05-30 13:45:00,130.6,130.72,130.54,130.7,12674.0,111.1769,111.2791,111.1258,111.262,12674.0
2018-05-30 13:50:00,130.67,130.67,130.38,130.38,7733.0,111.2365,111.2365,110.9896,110.9896,7733.0
2018-05-30 13:55:00,130.39,130.45,130.27,130.34,13011.0,110.9981,111.0492,110.896,110.9556,13011.0
2018-05-30 14:00:00,130.36,130.42,130.31,130.31,6866.0,110.9726,111.0237,110.93,110.93,6866.0
2018-05-30 14:05:00,130.3,130.35,130.26,130.27,13700.0,110.9215,110.9641,110.8875,110.896,13700.0
2018-05-30 14:10:00,130.28,130.3,130.26,130.28,6054.0,110.9045,110.9215,110.8875,110.9045,6054.0
2018-05-30 14:15:00,130.28,130.3,130.21,130.26,12238.0,110.9045,110.9215,110.8449,110.8875,12238.0
2018-05-30 14:20:00,130.26,130.29,130.17,130.18,5249.0,110.8875,110.913,110.8109,110.8194,5249.0
2018-05-30 14:25:00,130.19,130.26,130.18,130.21,8246.0,110.8279,110.8875,110.8194,110.8449,8246.0
2018-05-30 14:30:00,130.21,130.45,130.19,130.44,13989.0,110.8449,111.0492,110.8279,111.0407,13989.0
2018-05-30 14:35:00,130.44,130.5,130.4,130.5,9969.0,111.0407,111.0918,111.0067,111.0918,9969.0
2018-05-30 14:40:00,130.49,130.56,130.43,130.47,8055.0,111.0833,111.1429,111.0322,111.0662,8055.0
2018-05-30 14:45:00,130.47,130.53,130.38,130.43,14717.0,111.0662,111.1173,110.9896,111.0322,14717.0
2018-05-30 14:50:00,130.45,130.46,130.34,130.34,8427.0,111.0492,111.0577,110.9556,110.9556,8427.0
2018-05-30 14:55:00,130.26,130.29,130.25,130.27,6208.0,110.8875,110.913,110.879,110.896,6208.0
2018-05-30 15:00:00,130.29,130.33,130.21,130.21,11069.0,110.913,110.9471,110.8449,110.8449,11069.0
2018-05-30 15:05:00,130.23,130.29,130.2,130.2,10192.0,110.8619,110.913,110.8364,110.8364,10192.0
2018-05-30 15:10:00,130.19,130.23,130.18,130.22,9736.0,110.8279,110.8619,110.8194,110.8534,9736.0
2018-05-30 15:15:00,130.21,130.25,130.2,130.22,11287.0,110.8449,110.879,110.8364,110.8534,11287.0
2018-05-30 15:20:00,130.22,130.22,130.03,130.05,12628.0,110.8534,110.8534,110.6917,110.7087,12628.0
2018-05-30 15:25:00,130.04,130.1,130.03,130.07,11222.0,110.7002,110.7513,110.6917,110.7257,11222.0
2018-05-30 15:30:00,130.07,130.16,129.96,130.15,10110.0,110.7257,110.8023,110.6321,110.7938,10110.0
2018-05-30 15:35:00,130.14,130.15,130.0,130.05,22368.0,110.7853,110.7938,110.6661,110.7087,22368.0
2018-05-30 15:40:00,130.04,130.19,130.02,130.19,12521.0,110.7002,110.8279,110.6832,110.8279,12521.0
2018-05-30 15:45:00,130.2,130.2,129.99,130.0,25552.0,110.8364,110.8364,110.6576,110.6661,25552.0
2018-05-30 15:50:00,129.99,130.09,129.98,130.04,23846.0,110.6576,110.7428,110.6491,110.7002,23846.0
2018-05-30 15:55:00,130.04,130.22,130.04,130.17,57543.0,110.7002,110.8534,110.7002,110.8109,57543.0
2018-05-31 09:30:00,129.91,129.94,129.26,129.45,20475.0,110.5895,110.6151,110.0362,110.1979,20475.0
2018-05-31 09:35:00,129.41,129.41,129.18,129.29,10960.0,110.1639,110.1639,109.9681,110.0617,10960.0
2018-05-31 09:40:00,129.24,129.26,129.03,129.04,13739.0,110.0192,110.0362,109.8404,109.8489,13739.0
2018-05-31 09:45:00,129.04,129.04,128.54,128.55,12041.0,109.8489,109.8489,109.4233,109.4318,12041.0
2018-05-31 09:50:00,128.58,128.6,128.23,128.24,9593.0,109.4573,109.4744,109.1594,109.1679,9593.0
2018-05-31 09:55:00,128.2,128.42,128.17,128.39,13295.0,109.1338,109.3211,109.1083,109.2956,13295.0
2018-05-31 10:00:00,128.37,128.7,128.28,128.6,9678.0,109.2786,109.5595,109.2019,109.4744,9678.0
2018-05-31 10:05:00,128.53,128.53,128.24,128.35,3200.0,109.4148,109.4148,109.1679,109.2615,3200.0
2018-05-31 10:10:00,128.41,128.7,128.32,128.7,5766.0,109.3126,109.5595,109.236,109.5595,5766.0
2018-05-31 10:15:00,128.75,128.79,128.38,128.38,10624.0,109.602,109.6361,109.2871,109.2871,10624.0
2018-05-31 10:20:00,128.33,128.42,128.28,128.31,6977.0,109.2445,109.3211,109.2019,109.2275,6977.0
2018-05-31 10:25:00,128.27,128.45,128.23,128.39,7735.0,109.1934,109.3467,109.1594,109.2956,7735.0
2018-05-31 10:30:00,128.4,128.44,128.23,128.23,9067.0,109.3041,109.3381,109.1594,109.1594,9067.0
2018-05-31 10:35:00,128.2,128.21,127.86,128.0,18172.0,109.1338,109.1424,108.8444,108.9636,18172.0
2018-05-31 10:40:00,127.99,128.1,127.94,128.1,9400.0,108.9551,109.0487,108.9125,109.0487,9400.0
2018-05-31 10:45:00,128.05,128.1,127.91,127.98,11593.0,109.0061,109.0487,108.887,108.9466,11593.0
2018-05-31 10:50:00,127.95,128.12,127.85,127.87,17141.0,108.921,109.0657,108.8359,108.8529,17141.0
2018-05-31 10:55:00,127.88,128.03,127.75,127.95,9182.0,108.8614,108.9891,108.7508,108.921,9182.0
2018-05-31 11:00:00,127.94,127.95,127.78,127.85,10519.0,108.9125,108.921,108.7763,108.8359,10519.0
2018-05-31 11:05:00,127.83,127.9,127.81,127.83,8931.0,108.8189,108.8785,108.8018,108.8189,8931.0
2018-05-31 11:10:00,127.82,127.91,127.78,127.8,28203.0,108.8104,108.887,108.7763,108.7933,28203.0
2018-05-31 11:15:00,127.81,128.03,127.81,128.0,10073.0,108.8018,108.9891,108.8018,108.9636,10073.0
2018-05-31 11:20:00,128.0,128.12,127.95,128.0,10713.0,108.9636,109.0657,108.921,108.9636,10713.0
2018-05-31 11:25:00,128.03,128.43,128.02,128.43,6671.0,108.9891,109.3296,108.9806,109.3296,6671.0
2018-05-31 11:30:00,128.37,128.39,128.18,128.18,9978.0,109.2786,109.2956,109.1168,109.1168,9978.0
2018-05-31 11:35:00,128.19,128.59,128.16,128.46,9138.0,109.1253,109.4658,109.0998,109.3552,9138.0
2018-05-31 11:40:00,128.4,128.6,128.4,128.46,9463.0,109.3041,109.4744,109.3041,109.3552,9463.0
2018-05-31 11:45:00,128.47,128.68,128.43,128.63,9673.0,109.3637,109.5425,109.3296,109.4999,9673.0
2018-05-31 11:50:00,128.68,128.87,128.67,128.87,9866.0,109.5425,109.7042,109.5339,109.7042,9866.0
2018-05-31 11:55:00,128.88,128.96,128.85,128.94,11166.0,109.7127,109.7808,109.6872,109.7638,11166.0
2018-05-31 12:00:00,128.92,128.96,128.82,128.85,13269.0,109.7468,109.7808,109.6616,109.6872,13269.0
2018-05-31 12:05:00,128.85,128.85,128.67,128.67,4900.0,109.6872,109.6872,109.5339,109.5339,4900.0
2018-05-31 12:10:00,128.69,128.8,128.69,128.77,3903.0,109.551,109.6446,109.551,109.6191,3903.0
2018-05-31 12:15:00,128.77,128.78,128.59,128.74,5503.0,109.6191,109.6276,109.4658,109.5935,5503.0
2018-05-31 12:20:00,128.75,128.78,128.66,128.68,5204.0,109.602,109.6276,109.5254,109.5425,5204.0
2018-05-31 12:25:00,128.67,128.67,128.45,128.49,7713.0,109.5339,109.5339,109.3467,109.3807,7713.0
2018-05-31 12:30:00,128.53,128.58,128.48,128.49,4360.0,109.4148,109.4573,109.3722,109.3807,4360.0
2018-05-31 12:35:00,128.47,128.52,128.4,128.4,7281.0,109.3637,109.4062,109.3041,109.3041,7281.0
2018-05-31 12:40:00,128.36,128.43,128.28,128.43,6205.0,109.27,109.3296,109.2019,109.3296,6205.0
2018-05-31 12:45:00,128.42,128.49,128.39,128.49,5020.0,109.3211,109.3807,109.2956,109.3807,5020.0
2018-05-31 12:50:00,128.5,128.53,128.37,128.37,4995.0,109.3892,109.4148,109.2786,109.2786,4995.0
2018-05-31 12:55:00,128.38,128.52,128.35,128.52,4810.0,109.2871,109.4062,109.2615,109.4062,4810.0
2018-05-31 13:00:00,128.53,128.54,128.3,128.38,7114.0,109.4148,109.4233,109.219,109.2871,7114.0
2018-05-31 13:05:00,128.39,128.42,128.31,128.4,6600.0,109.2956,109.3211,109.2275,109.3041,6600.0
2018-05-31 13:10:00,128.41,128.46,128.33,128.33,14949.0,109.3126,109.3552,109.2445,109.2445,14949.0
2018-05-31 13:15:00,128.35,128.41,128.31,128.33,7955.0,109.2615,109.3126,109.2275,109.2445,7955.0
2018-05-31 13:20:00,128.34,128.46,128.33,128.38,5900.0,109.253,109.3552,109.2445,109.2871,5900.0
2018-05-31 13:25:00,128.36,128.36,128.16,128.33,6200.0,109.27,109.27,109.0998,109.2445,6200.0
2018-05-31 13:30:00,128.31,128.35,128.1,128.14,9250.0,109.2275,109.2615,109.0487,109.0828,9250.0
2018-05-31 13:35:00,128.1,128.12,128.02,128.06,8733.0,109.0487,109.0657,108.9806,109.0147,8733.0
2018-05-31 13:40:00,128.08,128.1,127.99,128.02,10949.0,109.0317,109.0487,108.9551,108.9806,10949.0
2018-05-31 13:45:00,128.0,128.03,127.9,127.97,8688.0,108.9636,108.9891,108.8785,108.938,8688.0
2018-05-31 13:50:00,127.97,127.99,127.86,127.99,6255.0,108.938,108.9551,108.8444,108.9551,6255.0
2018-05-31 13:55:00,127.97,127.97,127.82,127.89,7354.0,108.938,108.938,108.8104,108.8699,7354.0
2018-05-31 14:00:00,127.86,127.96,127.71,127.92,9475.0,108.8444,108.9295,108.7167,108.8955,9475.0
2018-05-31 14:05:00,127.94,128.15,127.94,128.07,15594.0,108.9125,109.0913,108.9125,109.0232,15594.0
2018-05-31 14:10:00,128.07,128.15,128.04,128.05,7325.0,109.0232,109.0913,108.9976,109.0061,7325.0
2018-05-31 14:15:00,128.04,128.27,128.04,128.19,6390.0,108.9976,109.1934,108.9976,109.1253,6390.0
2018-05-31 14:20:00,128.19,128.33,128.19,128.3,6955.0,109.1253,109.2445,109.1253,109.219,6955.0
2018-05-31 14:25:00,128.28,128.38,128.28,128.31,6229.0,109.2019,109.2871,109.2019,109.2275,6229.0
2018-05-31 14:30:00,128.28,128.36,128.24,128.27,9080.0,109.2019,109.27,109.1679,109.1934,9080.0
2018-05-31 14:35:00,128.27,128.27,128.17,128.21,5264.0,109.1934,109.1934,109.1083,109.1424,5264.0
2018-05-31 14:40:00,128.19,128.31,128.15,128.31,5403.0,109.1253,109.2275,109.0913,109.2275,5403.0
2018-05-31 14:45:00,128.34,128.35,128.27,128.3,6275.0,109.253,109.2615,109.1934,109.219,6275.0
2018-05-31 14:50:00,128.3,128.43,128.3,128.43,10200.0,109.219,109.3296,109.219,109.3296,10200.0
2018-05-31 14:55:00,128.42,128.48,128.34,128.48,4112.0,109.3211,109.3722,109.253,109.3722,4112.0
2018-05-31 15:00:00,128.48,128.61,128.29,128.34,17551.0,109.3722,109.4829,109.2105,109.253,17551.0
2018-05-31 15:05:00,128.37,128.73,128.36,128.73,8371.0,109.2786,109.585,109.27,109.585,8371.0
2018-05-31 15:10:00,128.73,128.76,128.67,128.76,6035.0,109.585,109.6106,109.5339,109.6106,6035.0
2018-05-31 15:15:00,128.77,128.77,128.54,128.63,11684.0,109.6191,109.6191,109.4233,109.4999,11684.0
2018-05-31 15:20:00,128.63,128.8,128.59,128.69,11637.0,109.4999,109.6446,109.4658,109.551,11637.0
2018-05-31 15:25:00,128.69,128.87,128.69,128.84,8605.0,109.551,109.7042,109.551,109.6787,8605.0
2018-05-31 15:30:00,128.84,128.88,128.78,128.78,19367.0,109.6787,109.7127,109.6276,109.6276,19367.0
2018-05-31 15:35:00,128.8,129.08,128.79,129.06,20000.0,109.6446,109.883,109.6361,109.8659,20000.0
2018-05-31 15:40:00,129.06,129.06,128.72,128.77,22589.0,109.8659,109.8659,109.5765,109.6191,22589.0
2018-05-31 15:45:00,128.76,128.76,128.58,128.7,26924.0,109.6106,109.6106,109.4573,109.5595,26924.0
2018-05-31 15:50:00,128.66,128.67,128.55,128.62,23247.0,109.5254,109.5339,109.4318,109.4914,23247.0
2018-05-31 15:55:00,128.58,128.73,128.45,128.56,134051.0,109.4573,109.585,109.3467,109.4403,134051.0
2018-06-01 09:30:00,129.84,129.9,129.57,129.61,26981.0,110.5299,110.581,110.3001,110.3341,26981.0
2018-06-01 09:35:00,129.61,129.71,129.39,129.55,9334.0,110.3341,110.4193,110.1469,110.2831,9334.0
2018-06-01 09:40:00,129.56,129.73,129.43,129.73,5317.0,110.2916,110.4363,110.1809,110.4363,5317.0
2018-06-01 09:45:00,129.74,129.74,129.56,129.67,8937.0,110.4448,110.4448,110.2916,110.3852,8937.0
2018-06-01 09:50:00,129.7,129.7,129.49,129.59,6253.0,110.4108,110.4108,110.232,110.3171,6253.0
2018-06-01 09:55:00,129.55,129.6,129.5,129.54,4200.0,110.2831,110.3256,110.2405,110.2746,4200.0
2018-06-01 10:00:00,129.6,129.71,129.52,129.7,7872.0,110.3256,110.4193,110.2575,110.4108,7872.0
2018-06-01 10:05:00,129.69,129.75,129.58,129.6,7553.0,110.4022,110.4533,110.3086,110.3256,7553.0
2018-06-01 10:10:00,129.58,129.71,129.56,129.65,7385.0,110.3086,110.4193,110.2916,110.3682,7385.0
2018-06-01 10:15:00,129.64,129.64,129.36,129.55,11103.0,110.3597,110.3597,110.1213,110.2831,11103.0
2018-06-01 10:20:00,129.57,129.97,129.5,129.92,16152.0,110.3001,110.6406,110.2405,110.598,16152.0
2018-06-01 10:25:00,129.84,129.98,129.67,129.71,5966.0,110.5299,110.6491,110.3852,110.4193,5966.0
2018-06-01 10:30:00,129.68,129.76,129.57,129.57,5923.0,110.3937,110.4618,110.3001,110.3001,5923.0
2018-06-01 10:35:00,129.58,129.59,129.43,129.43,4011.0,110.3086,110.3171,110.1809,110.1809,4011.0
2018-06-01 10:40:00,129.43,129.48,129.26,129.34,9855.0,110.1809,110.2235,110.0362,110.1043,9855.0
2018-06-01 10:45:00,129.34,129.51,129.32,129.35,6127.0,110.1043,110.249,110.0873,110.1128,6127.0
2018-06-01 10:50:00,129.32,129.34,129.22,129.25,4438.0,110.0873,110.1043,110.0021,110.0277,4438.0
2018-06-01 10:55:00,129.22,129.25,129.0,129.0,7568.0,110.0021,110.0277,109.8149,109.8149,7568.0
2018-06-01 11:00:00,128.99,129.09,128.96,129.05,9503.0,109.8063,109.8915,109.7808,109.8574,9503.0
2018-06-01 11:05:00,129.02,129.08,128.91,128.98,7100.0,109.8319,109.883,109.7382,109.7978,7100.0
2018-06-01 11:10:00,128.96,128.99,128.88,128.92,3809.0,109.7808,109.8063,109.7127,109.7468,3809.0
2018-06-01 11:15:00,128.88,128.88,128.72,128.73,5850.0,109.7127,109.7127,109.5765,109.585,5850.0
2018-06-01 11:20:00,128.77,128.88,128.77,128.85,5350.0,109.6191,109.7127,109.6191,109.6872,5350.0
2018-06-01 11:25:00,128.85,128.97,128.77,128.78,4721.0,109.6872,109.7893,109.6191,109.6276,4721.0
2018-06-01 11:30:00,128.76,128.92,128.71,128.89,11315.0,109.6106,109.7468,109.568,109.7212,11315.0
2018-06-01 11:35:00,128.89,128.96,128.83,128.9,8176.0,109.7212,109.7808,109.6701,109.7297,8176.0
2018-06-01 11:40:00,128.9,128.94,128.77,128.79,12144.0,109.7297,109.7638,109.6191,109.6361,12144.0
2018-06-01 11:45:00,128.82,128.88,128.78,128.84,4034.0,109.6616,109.7127,109.6276,109.6787,4034.0
2018-06-01 11:50:00,128.85,128.94,128.85,128.93,4747.0,109.6872,109.7638,109.6872,109.7553,4747.0
2018-06-01 11:55:00,128.95,129.03,128.94,129.03,8444.0,109.7723,109.8404,109.7638,109.8404,8444.0
2018-06-01 12:00:00,129.07,129.07,128.93,128.96,3967.0,109.8745,109.8745,109.7553,109.7808,3967.0
2018-06-01 12:05:00,128.96,129.12,128.96,129.08,4202.0,109.7808,109.917,109.7808,109.883,4202.0
2018-06-01 12:10:00,129.09,129.2,129.05,129.15,8204.0,109.8915,109.9851,109.8574,109.9426,8204.0
2018-06-01 12:15:00,129.17,129.29,129.17,129.27,3502.0,109.9596,110.0617,109.9596,110.0447,3502.0
2018-06-01 12:20:00,129.26,129.31,129.23,129.29,3975.0,110.0362,110.0788,110.0107,110.0617,3975.0
2018-06-01 12:25:00,129.29,129.33,129.27,129.3,6777.0,110.0617,110.0958,110.0447,110.0702,6777.0
2018-06-01 12:30:00,129.3,129.38,129.27,129.38,26400.0,110.0702,110.1383,110.0447,110.1383,26400.0
2018-06-01 12:35:00,129.4,129.45,129.37,129.43,3600.0,110.1554,110.1979,110.1298,110.1809,3600.0
2018-06-01 12:40:00,129.42,129.46,129.41,129.41,2500.0,110.1724,110.2065,110.1639,110.1639,2500.0
2018-06-01 12:45:00,129.4,129.42,129.38,129.38,3032.0,110.1554,110.1724,110.1383,110.1383,3032.0
2018-06-01 12:50:00,129.38,129.39,129.33,129.33,2838.0,110.1383,110.1469,110.0958,110.0958,2838.0
2018-06-01 12:55:00,129.35,129.35,129.21,129.35,7612.0,110.1128,110.1128,109.9936,110.1128,7612.0
2018-06-01 13:00:00,129.35,129.43,129.35,129.43,2407.0,110.1128,110.1809,110.1128,110.1809,2407.0
2018-06-01 13:05:00,129.42,129.48,129.42,129.48,1624.0,110.1724,110.2235,110.1724,110.2235,1624.0
2018-06-01 13:10:00,129.47,129.48,129.42,129.42,4304.0,110.215,110.2235,110.1724,110.1724,4304.0
2018-06-01 13:15:00,129.41,129.43,129.35,129.42,4944.0,110.1639,110.1809,110.1128,110.1724,4944.0
2018-06-01 13:20:00,129.43,129.53,129.41,129.53,7664.0,110.1809,110.266,110.1639,110.266,7664.0
2018-06-01 13:25:00,129.54,129.57,129.49,129.51,4272.0,110.2746,110.3001,110.232,110.249,4272.0
2018-06-01 13:30:00,129.5,129.51,129.32,129.33,16180.0,110.2405,110.249,110.0873,110.0958,16180.0
2018-06-01 13:35:00,129.32,129.37,129.29,129.35,4407.0,110.0873,110.1298,110.0617,110.1128,4407.0
2018-06-01 13:40:00,129.34,129.39,129.34,129.36,1907.0,110.1043,110.1469,110.1043,110.1213,1907.0
2018-06-01 13:45:00,129.37,129.37,129.33,129.33,2935.0,110.1298,110.1298,110.0958,110.0958,2935.0
2018-06-01 13:50:00,129.32,129.37,129.32,129.33,3504.0,110.0873,110.1298,110.0873,110.0958,3504.0
2018-06-01 13:55:00,129.34,129.49,129.31,129.48,9375.0,110.1043,110.232,110.0788,110.2235,9375.0
2018-06-01 14:00:00,129.48,129.49,129.28,129.29,7600.0,110.2235,110.232,110.0532,110.0617,7600.0
2018-06-01 14:05:00,129.25,129.31,129.18,129.23,8512.0,110.0277,110.0788,109.9681,110.0107,8512.0
2018-06-01 14:10:00,129.23,129.29,129.21,129.28,3579.0,110.0107,110.0617,109.9936,110.0532,3579.0
2018-06-01 14:15:00,129.3,129.31,129.27,129.28,4005.0,110.0702,110.0788,110.0447,110.0532,4005.0
2018-06-01 14:20:00,129.29,129.33,129.28,129.3,3102.0,110.0617,110.0958,110.0532,110.0702,3102.0
2018-06-01 14:25:00,129.29,129.36,129.27,129.34,5710.0,110.0617,110.1213,110.0447,110.1043,5710.0
2018-06-01 14:30:00,129.36,129.44,129.32,129.34,9859.0,110.1213,110.1894,110.0873,110.1043,9859.0
2018-06-01 14:35:00,129.31,129.38,129.3,129.36,4286.0,110.0788,110.1383,110.0702,110.1213,4286.0
2018-06-01 14:40:00,129.38,129.52,129.36,129.52,5584.0,110.1383,110.2575,110.1213,110.2575,5584.0
2018-06-01 14:45:00,129.51,129.51,129.4,129.43,4185.0,110.249,110.249,110.1554,110.1809,4185.0
2018-06-01 14:50:00,129.43,129.45,129.4,129.4,2709.0,110.1809,110.1979,110.1554,110.1554,2709.0
2018-06-01 14:55:00,129.39,129.41,129.29,129.32,10626.0,110.1469,110.1639,110.0617,110.0873,10626.0
2018-06-01 15:00:00,129.31,129.32,129.28,129.32,4884.0,110.0788,110.0873,110.0532,110.0873,4884.0
2018-06-01 15:05:00,129.3,129.3,129.17,129.17,4900.0,110.0702,110.0702,109.9596,109.9596,4900.0
2018-06-01 15:10:00,129.16,129.21,129.07,129.21,8239.0,109.9511,109.9936,109.8745,109.9936,8239.0
2018-06-01 15:15:00,129.2,129.23,129.19,129.21,6825.0,109.9851,110.0107,109.9766,109.9936,6825.0
2018-06-01 15:20:00,129.2,129.21,129.1,129.17,8649.0,109.9851,109.9936,109.9,109.9596,8649.0
2018-06-01 15:25:00,129.19,129.19,129.16,129.19,12788.0,109.9766,109.9766,109.9511,109.9766,12788.0
2018-06-01 15:30:00,129.22,129.25,129.2,129.22,11771.0,110.0021,110.0277,109.9851,110.0021,11771.0
2018-06-01 15:35:00,129.23,129.25,129.17,129.21,16407.0,110.0107,110.0277,109.9596,109.9936,16407.0
2018-06-01 15:40:00,129.21,129.26,129.18,129.23,18066.0,109.9936,110.0362,109.9681,110.0107,18066.0
2018-06-01 15:45:00,129.24,129.29,129.22,129.22,23120.0,110.0192,110.0617,110.0021,110.0021,23120.0
2018-06-01 15:50:00,129.22,129.29,129.21,129.27,23005.0,110.0021,110.0617,109.9936,110.0447,23005.0
2018-06-01 15:55:00,129.26,129.3,129.15,129.27,68017.0,110.0362,110.0702,109.9426,110.0447,68017.0
2018-06-04 09:30:00,129.94,130.11,129.69,129.86,20874.0,110.6151,110.7598,110.4022,110.547,20874.0
2018-06-04 09:35:00,129.85,129.99,129.69,129.99,9912.0,110.5384,110.6576,110.4022,110.6576,9912.0
2018-06-04 09:40:00,129.91,129.93,129.61,129.78,10340.0,110.5895,110.6066,110.3341,110.4789,10340.0
2018-06-04 09:45:00,129.8,129.89,129.71,129.81,4309.0,110.4959,110.5725,110.4193,110.5044,4309.0
2018-06-04 09:50:00,129.84,129.91,129.66,129.79,9396.0,110.5299,110.5895,110.3767,110.4874,9396.0
2018-06-04 09:55:00,129.82,129.95,129.81,129.87,4103.0,110.5129,110.6236,110.5044,110.5555,4103.0
2018-06-04 10:00:00,129.93,129.95,129.82,129.87,10804.0,110.6066,110.6236,110.5129,110.5555,10804.0
2018-06-04 10:05:00,129.87,130.02,129.85,130.01,15340.0,110.5555,110.6832,110.5384,110.6747,15340.0
2018-06-04 10:10:00,130.0,130.3,130.0,130.18,18143.0,110.6661,110.9215,110.6661,110.8194,18143.0
2018-06-04 10:15:00,130.19,130.29,130.1,130.11,6868.0,110.8279,110.913,110.7513,110.7598,6868.0
2018-06-04 10:20:00,130.11,130.11,129.96,129.96,6177.0,110.7598,110.7598,110.6321,110.6321,6177.0
2018-06-04 10:25:00,129.95,129.95,129.81,129.86,5211.0,110.6236,110.6236,110.5044,110.547,5211.0
2018-06-04 10:30:00,129.88,130.04,129.85,130.04,5866.0,110.564,110.7002,110.5384,110.7002,5866.0
2018-06-04 10:35:00,130.05,130.05,129.92,129.98,5012.0,110.7087,110.7087,110.598,110.6491,5012.0
2018-06-04 10:40:00,129.99,130.05,129.94,129.99,7244.0,110.6576,110.7087,110.6151,110.6576,7244.0
2018-06-04 10:45:00,129.98,130.0,129.86,129.94,7086.0,110.6491,110.6661,110.547,110.6151,7086.0
2018-06-04 10:50:00,129.95,130.19,129.95,130.16,5507.0,110.6236,110.8279,110.6236,110.8023,5507.0
2018-06-04 10:55:00,130.16,130.35,130.16,130.34,10139.0,110.8023,110.9641,110.8023,110.9556,10139.0
2018-06-04 11:00:00,130.37,130.51,130.37,130.47,9694.0,110.9811,111.1003,110.9811,111.0662,9694.0
2018-06-04 11:05:00,130.46,130.46,130.18,130.21,14544.0,111.0577,111.0577,110.8194,110.8449,14544.0
2018-06-04 11:10:00,130.21,130.21,130.04,130.04,10991.0,110.8449,110.8449,110.7002,110.7002,10991.0
2018-06-04 11:15:00,130.03,130.08,129.96,130.0,3401.0,110.6917,110.7342,110.6321,110.6661,3401.0
2018-06-04 11:20:00,129.97,130.08,129.94,129.97,12466.0,110.6406,110.7342,110.6151,110.6406,12466.0
2018-06-04 11:25:00,129.96,129.99,129.85,129.95,9757.0,110.6321,110.6576,110.5384,110.6236,9757.0
2018-06-04 11:30:00,129.95,129.95,129.87,129.89,3679.0,110.6236,110.6236,110.5555,110.5725,3679.0
2018-06-04 11:35:00,129.91,129.91,129.69,129.72,11911.0,110.5895,110.5895,110.4022,110.4278,11911.0
2018-06-04 11:40:00,129.74,129.95,129.73,129.94,5400.0,110.4448,110.6236,110.4363,110.6151,5400.0
2018-06-04 11:45:00,129.96,130.02,129.8,129.8,8515.0,110.6321,110.6832,110.4959,110.4959,8515.0
2018-06-04 11:50:00,129.81,129.84,129.77,129.81,6003.0,110.5044,110.5299,110.4703,110.5044,6003.0
2018-06-04 11:55:00,129.82,129.85,129.74,129.81,9333.0,110.5129,110.5384,110.4448,110.5044,9333.0
2018-06-04 12:00:00,129.82,129.87,129.78,129.81,7849.0,110.5129,110.5555,110.4789,110.5044,7849.0
2018-06-04 12:05:00,129.8,129.91,129.8,129.87,5502.0,110.4959,110.5895,110.4959,110.5555,5502.0
2018-06-04 12:10:00,129.87,129.87,129.73,129.84,10241.0,110.5555,110.5555,110.4363,110.5299,10241.0
2018-06-04 12:15:00,129.86,129.95,129.86,129.95,7565.0,110.547,110.6236,110.547,110.6236,7565.0
2018-06-04 12:20:00,129.96,129.98,129.79,129.79,19280.0,110.6321,110.6491,110.4874,110.4874,19280.0
2018-06-04 12:25:00,129.77,129.77,129.58,129.59,8716.0,110.4703,110.4703,110.3086,110.3171,8716.0
2018-06-04 12:30:00,129.58,129.63,129.54,129.61,5300.0,110.3086,110.3512,110.2746,110.3341,5300.0
2018-06-04 12:35:00,129.61,129.61,129.52,129.58,5287.0,110.3341,110.3341,110.2575,110.3086,5287.0
2018-06-04 12:40:00,129.6,129.6,129.55,129.59,2615.0,110.3256,110.3256,110.2831,110.3171,2615.0
2018-06-04 12:45:00,129.61,129.7,129.61,129.67,4225.0,110.3341,110.4108,110.3341,110.3852,4225.0
2018-06-04 12:50:00,129.67,129.67,129.55,129.56,5044.0,110.3852,110.3852,110.2831,110.2916,5044.0
2018-06-04 12:55:00,129.56,129.65,129.56,129.64,4609.0,110.2916,110.3682,110.2916,110.3597,4609.0
2018-06-04 13:00:00,129.65,129.7,129.63,129.67,3990.0,110.3682,110.4108,110.3512,110.3852,3990.0
2018-06-04 13:05:00,129.68,129.68,129.57,129.61,4664.0,110.3937,110.3937,110.3001,110.3341,4664.0
2018-06-04 13:10:00,129.6,129.66,129.59,129.64,4311.0,110.3256,110.3767,110.3171,110.3597,4311.0
2018-06-04 13:15:00,129.63,129.7,129.61,129.68,3453.0,110.3512,110.4108,110.3341,110.3937,3453.0
2018-06-04 13:20:00,129.68,129.68,129.61,129.66,3384.0,110.3937,110.3937,110.3341,110.3767,3384.0
2018-06-04 13:25:00,129.67,129.67,129.61,129.64,4450.0,110.3852,110.3852,110.3341,110.3597,4450.0
2018-06-04 13:30:00,129.65,129.7,129.55,129.55,5606.0,110.3682,110.4108,110.2831,110.2831,5606.0
2018-06-04 13:35:00,129.55,129.63,129.55,129.61,3335.0,110.2831,110.3512,110.2831,110.3341,3335.0
2018-06-04 13:40:00,129.63,129.69,129.63,129.67,5232.0,110.3512,110.4022,110.3512,110.3852,5232.0
2018-06-04 13:45:00,129.67,129.68,129.62,129.65,4924.0,110.3852,110.3937,110.3427,110.3682,4924.0
2018-06-04 13:50:00,129.62,129.64,129.59,129.59,2307.0,110.3427,110.3597,110.3171,110.3171,2307.0
2018-06-04 13:55:00,129.6,129.69,129.58,129.69,15546.0,110.3256,110.4022,110.3086,110.4022,15546.0
2018-06-04 14:00:00,129.68,129.72,129.68,129.7,3400.0,110.3937,110.4278,110.3937,110.4108,3400.0
2018-06-04 14:05:00,129.72,129.75,129.72,129.74,4286.0,110.4278,110.4533,110.4278,110.4448,4286.0
2018-06-04 14:10:00,129.75,129.77,129.72,129.76,8085.0,110.4533,110.4703,110.4278,110.4618,8085.0
2018-06-04 14:15:00,129.75,129.8,129.72,129.78,6850.0,110.4533,110.4959,110.4278,110.4789,6850.0
2018-06-04 14:20:00,129.79,129.81,129.75,129.75,2300.0,110.4874,110.5044,110.4533,110.4533,2300.0
2018-06-04 14:25:00,129.77,129.81,129.76,129.78,28495.0,110.4703,110.5044,110.4618,110.4789,28495.0
2018-06-04 14:30:00,129.78,129.8,129.72,129.74,4370.0,110.4789,110.4959,110.4278,110.4448,4370.0
2018-06-04 14:35:00,129.74,129.74,129.66,129.71,5669.0,110.4448,110.4448,110.3767,110.4193,5669.0
2018-06-04 14:40:00,129.7,129.71,129.66,129.7,4395.0,110.4108,110.4193,110.3767,110.4108,4395.0
2018-06-04 14:45:00,129.69,129.78,129.69,129.78,3195.0,110.4022,110.4789,110.4022,110.4789,3195.0
2018-06-04 14:50:00,129.79,129.88,129.79,129.88,3728.0,110.4874,110.564,110.4874,110.564,3728.0
2018-06-04 14:55:00,129.89,129.89,129.8,129.81,6467.0,110.5725,110.5725,110.4959,110.5044,6467.0
2018-06-04 15:00:00,129.81,129.82,129.73,129.82,4712.0,110.5044,110.5129,110.4363,110.5129,4712.0
2018-06-04 15:05:00,129.8,129.85,129.78,129.84,2641.0,110.4959,110.5384,110.4789,110.5299,2641.0
2018-06-04 15:10:00,129.86,129.88,129.79,129.88,5908.0,110.547,110.564,110.4874,110.564,5908.0
2018-06-04 15:15:00,129.87,129.91,129.86,129.87,2287.0,110.5555,110.5895,110.547,110.5555,2287.0
2018-06-04 15:20:00,129.85,129.86,129.82,129.84,3851.0,110.5384,110.547,110.5129,110.5299,3851.0
2018-06-04 15:25:00,129.84,129.91,129.84,129.91,5726.0,110.5299,110.5895,110.5299,110.5895,5726.0
2018-06-04 15:30:00,129.9,129.91,129.81,129.87,14384.0,110.581,110.5895,110.5044,110.5555,14384.0
2018-06-04 15:35:00,129.88,129.89,129.81,129.82,8872.0,110.564,110.5725,110.5044,110.5129,8872.0
2018-06-04 15:40:00,129.82,129.82,129.8,129.8,11085.0,110.5129,110.5129,110.4959,110.4959,11085.0
2018-06-04 15:45:00,129.8,129.81,129.67,129.75,32490.0,110.4959,110.5044,110.3852,110.4533,32490.0
2018-06-04 15:50:00,129.75,129.76,129.68,129.68,21171.0,110.4533,110.4618,110.3937,110.3937,21171.0
2018-06-04 15:55:00,129.68,129.79,129.58,129.69,136835.0,110.3937,110.4874,110.3086,110.4022,136835.0
2018-06-05 09:30:00,129.26,129.47,129.1,129.37,22175.0,110.0362,110.215,109.9,110.1298,22175.0
2018-06-05 09:35:00,129.32,129.32,128.96,129.11,9835.0,110.0873,110.0873,109.7808,109.9085,9835.0
2018-06-05 09:40:00,129.05,129.15,128.85,128.88,5821.0,109.8574,109.9426,109.6872,109.7127,5821.0
2018-06-05 09:45:00,128.83,129.0,128.71,128.87,51314.0,109.6701,109.8149,109.568,109.7042,51314.0
2018-06-05 09:50:00,128.83,129.05,128.77,128.97,6900.0,109.6701,109.8574,109.6191,109.7893,6900.0
2018-06-05 09:55:00,128.95,129.25,128.95,129.16,4600.0,109.7723,110.0277,109.7723,109.9511,4600.0
2018-06-05 10:00:00,129.2,129.38,129.14,129.34,3900.0,109.9851,110.1383,109.934,110.1043,3900.0
2018-06-05 10:05:00,129.39,129.52,129.39,129.39,4224.0,110.1469,110.2575,110.1469,110.1469,4224.0
2018-06-05 10:10:00,129.39,129.39,129.19,129.26,2915.0,110.1469,110.1469,109.9766,110.0362,2915.0
2018-06-05 10:15:00,129.26,129.32,129.21,129.25,6038.0,110.0362,110.0873,109.9936,110.0277,6038.0
2018-06-05 10:20:00,129.21,129.23,129.07,129.11,5804.0,109.9936,110.0107,109.8745,109.9085,5804.0
2018-06-05 10:25:00,129.08,129.2,129.06,129.2,3132.0,109.883,109.9851,109.8659,109.9851,3132.0
2018-06-05 10:30:00,129.24,129.26,128.98,128.99,9084.0,110.0192,110.0362,109.7978,109.8063,9084.0
2018-06-05 10:35:00,129.0,129.0,128.69,128.74,16851.0,109.8149,109.8149,109.551,109.5935,16851.0
2018-06-05 10:40:00,128.74,128.74,128.58,128.58,9963.0,109.5935,109.5935,109.4573,109.4573,9963.0
2018-06-05 10:45:00,128.58,128.59,128.44,128.52,6786.0,109.4573,109.4658,109.3381,109.4062,6786.0
2018-06-05 10:50:00,128.55,128.7,128.55,128.65,4695.0,109.4318,109.5595,109.4318,109.5169,4695.0
2018-06-05 10:55:00,128.66,128.66,128.56,128.56,6099.0,109.5254,109.5254,109.4403,109.4403,6099.0
2018-06-05 11:00:00,128.55,128.56,128.37,128.37,3318.0,109.4318,109.4403,109.2786,109.2786,3318.0
2018-06-05 11:05:00,128.36,128.42,128.2,128.37,10191.0,109.27,109.3211,109.1338,109.2786,10191.0
2018-06-05 11:10:00,128.36,128.47,128.36,128.47,3070.0,109.27,109.3637,109.27,109.3637,3070.0
2018-06-05 11:15:00,128.44,128.54,128.41,128.48,9392.0,109.3381,109.4233,109.3126,109.3722,9392.0
2018-06-05 11:20:00,128.46,128.48,128.26,128.27,6506.0,109.3552,109.3722,109.1849,109.1934,6506.0
2018-06-05 11:25:00,128.26,128.27,128.17,128.21,6017.0,109.1849,109.1934,109.1083,109.1424,6017.0
2018-06-05 11:30:00,128.21,128.34,128.08,128.33,10356.0,109.1424,109.253,109.0317,109.2445,10356.0
2018-06-05 11:35:00,128.32,128.37,128.22,128.27,10166.0,109.236,109.2786,109.1509,109.1934,10166.0
2018-06-05 11:40:00,128.28,128.28,128.12,128.14,7811.0,109.2019,109.2019,109.0657,109.0828,7811.0
2018-06-05 11:45:00,128.16,128.2,128.12,128.18,9354.0,109.0998,109.1338,109.0657,109.1168,9354.0
2018-06-05 11:50:00,128.16,128.26,128.14,128.25,8175.0,109.0998,109.1849,109.0828,109.1764,8175.0
2018-06-05 11:55:00,128.26,128.3,128.22,128.22,7650.0,109.1849,109.219,109.1509,109.1509,7650.0
2018-06-05 12:00:00,128.21,128.31,128.14,128.14,10009.0,109.1424,109.2275,109.0828,109.0828,10009.0
2018-06-05 12:05:00,128.17,128.5,128.17,128.5,6647.0,109.1083,109.3892,109.1083,109.3892,6647.0
2018-06-05 12:10:00,128.49,128.62,128.49,128.62,8441.0,109.3807,109.4914,109.3807,109.4914,8441.0
2018-06-05 12:15:00,128.64,128.64,128.51,128.53,9177.0,109.5084,109.5084,109.3977,109.4148,9177.0
2018-06-05 12:20:00,128.55,128.56,128.38,128.39,4400.0,109.4318,109.4403,109.2871,109.2956,4400.0
2018-06-05 12:25:00,128.41,128.59,128.41,128.58,3643.0,109.3126,109.4658,109.3126,109.4573,3643.0
2018-06-05 12:30:00,128.57,128.57,128.47,128.52,3516.0,109.4488,109.4488,109.3637,109.4062,3516.0
2018-06-05 12:35:00,128.51,128.55,128.48,128.52,2650.0,109.3977,109.4318,109.3722,109.4062,2650.0
2018-06-05 12:40:00,128.51,128.57,128.49,128.54,3739.0,109.3977,109.4488,109.3807,109.4233,3739.0
2018-06-05 12:45:00,128.53,128.55,128.44,128.46,3001.0,109.4148,109.4318,109.3381,109.3552,3001.0
2018-06-05 12:50:00,128.45,128.51,128.39,128.51,4200.0,109.3467,109.3977,109.2956,109.3977,4200.0
2018-06-05 12:55:00,128.53,128.59,128.48,128.5,4840.0,109.4148,109.4658,109.3722,109.3892,4840.0
2018-06-05 13:00:00,128.49,128.5,128.43,128.46,3606.0,109.3807,109.3892,109.3296,109.3552,3606.0
2018-06-05 13:05:00,128.44,128.55,128.44,128.51,6836.0,109.3381,109.4318,109.3381,109.3977,6836.0
2018-06-05 13:10:00,128.53,128.72,128.52,128.62,13084.0,109.4148,109.5765,109.4062,109.4914,13084.0
2018-06-05 13:15:00,128.63,128.72,128.63,128.72,6448.0,109.4999,109.5765,109.4999,109.5765,6448.0
2018-06-05 13:20:00,128.71,128.71,128.66,128.67,7380.0,109.568,109.568,109.5254,109.5339,7380.0
2018-06-05 13:25:00,128.67,128.73,128.66,128.7,4840.0,109.5339,109.585,109.5254,109.5595,4840.0
2018-06-05 13:30:00,128.66,128.7,128.6,128.62,4216.0,109.5254,109.5595,109.4744,109.4914,4216.0
2018-06-05 13:35:00,128.63,128.8,128.61,128.79,7798.0,109.4999,109.6446,109.4829,109.6361,7798.0
2018-06-05 13:40:00,128.79,128.85,128.73,128.83,8376.0,109.6361,109.6872,109.585,109.6701,8376.0
2018-06-05 13:45:00,128.83,128.97,128.81,128.97,3564.0,109.6701,109.7893,109.6531,109.7893,3564.0
2018-06-05 13:50:00,128.97,129.0,128.93,128.98,8573.0,109.7893,109.8149,109.7553,109.7978,8573.0
2018-06-05 13:55:00,129.0,129.0,128.95,128.98,3433.0,109.8149,109.8149,109.7723,109.7978,3433.0
2018-06-05 14:00:00,128.99,129.05,128.88,129.05,7192.0,109.8063,109.8574,109.7127,109.8574,7192.0
2018-06-05 14:05:00,129.07,129.12,129.07,129.11,1901.0,109.8745,109.917,109.8745,109.9085,1901.0
2018-06-05 14:10:00,129.12,129.22,129.11,129.18,8820.0,109.917,110.0021,109.9085,109.9681,8820.0
2018-06-05 14:15:00,129.16,129.25,129.16,129.2,5065.0,109.9511,110.0277,109.9511,109.9851,5065.0
2018-06-05 14:20:00,129.2,129.21,129.14,129.21,5202.0,109.9851,109.9936,109.934,109.9936,5202.0
2018-06-05 14:25:00,129.23,129.23,129.2,129.23,2883.0,110.0107,110.0107,109.9851,110.0107,2883.0
2018-06-05 14:30:00,129.23,129.23,129.15,129.17,5256.0,110.0107,110.0107,109.9426,109.9596,5256.0
2018-06-05 14:35:00,129.17,129.17,129.14,129.15,5963.0,109.9596,109.9596,109.934,109.9426,5963.0
2018-06-05 14:40:00,129.14,129.14,129.09,129.11,5724.0,109.934,109.934,109.8915,109.9085,5724.0
2018-06-05 14:45:00,129.09,129.2,129.06,129.2,8323.0,109.8915,109.9851,109.8659,109.9851,8323.0
2018-06-05 14:50:00,129.21,129.32,129.21,129.3,5623.0,109.9936,110.0873,109.9936,110.0702,5623.0
2018-06-05 14:55:00,129.28,129.31,129.24,129.31,4725.0,110.0532,110.0788,110.0192,110.0788,4725.0
2018-06-05 15:00:00,129.32,129.32,129.22,129.24,9249.0,110.0873,110.0873,110.0021,110.0192,9249.0
2018-06-05 15:05:00,129.25,129.3,129.25,129.27,3586.0,110.0277,110.0702,110.0277,110.0447,3586.0
2018-06-05 15:10:00,129.27,129.27,129.12,129.14,7973.0,110.0447,110.0447,109.917,109.934,7973.0
2018-06-05 15:15:00,129.14,129.17,129.13,129.15,4185.0,109.934,109.9596,109.9255,109.9426,4185.0
2018-06-05 15:20:00,129.15,129.21,129.14,129.14,15453.0,109.9426,109.9936,109.934,109.934,15453.0
2018-06-05 15:25:00,129.15,129.21,129.14,129.21,8318.0,109.9426,109.9936,109.934,109.9936,8318.0
2018-06-05 15:30:00,129.19,129.22,129.12,129.22,24316.0,109.9766,110.0021,109.917,110.0021,24316.0
2018-06-05 15:35:00,129.22,129.22,129.13,129.15,15222.0,110.0021,110.0021,109.9255,109.9426,15222.0
2018-06-05 15:40:00,129.15,129.15,129.06,129.07,24114.0,109.9426,109.9426,109.8659,109.8745,24114.0
2018-06-05 15:45:00,129.02,129.14,129.01,129.13,39975.0,109.8319,109.934,109.8234,109.9255,39975.0
2018-06-05 15:50:00,129.13,129.19,129.07,129.13,23343.0,109.9255,109.9766,109.8745,109.9255,23343.0
2018-06-05 15:55:00,129.12,129.19,129.04,129.11,111341.0,109.917,109.9766,109.8489,109.9085,111341.0
2018-06-06 09:30:00,129.9,130.13,129.52,130.03,20105.0,110.581,110.7768,110.2575,110.6917,20105.0
2018-06-06 09:35:00,130.1,130.48,130.1,130.23,13802.0,110.7513,111.0748,110.7513,110.8619,13802.0
2018-06-06 09:40:00,130.22,130.48,130.2,130.38,5205.0,110.8534,111.0748,110.8364,110.9896,5205.0
2018-06-06 09:45:00,130.37,130.37,129.88,129.89,6545.0,110.9811,110.9811,110.564,110.5725,6545.0
2018-06-06 09:50:00,129.93,129.99,129.84,129.92,5452.0,110.6066,110.6576,110.5299,110.598,5452.0
2018-06-06 09:55:00,129.93,129.93,129.64,129.78,6204.0,110.6066,110.6066,110.3597,110.4789,6204.0
2018-06-06 10:00:00,129.8,129.88,127.61,128.11,103197.0,110.4959,110.564,108.6316,109.0572,103197.0
2018-06-06 10:05:00,128.08,129.32,127.86,129.01,94150.0,109.0317,110.0873,108.8444,109.8234,94150.0
2018-06-06 10:10:00,129.03,129.03,128.18,128.29,38437.0,109.8404,109.8404,109.1168,109.2105,38437.0
2018-06-06 10:15:00,128.26,128.67,128.11,128.38,41710.0,109.1849,109.5339,109.0572,109.2871,41710.0
2018-06-06 10:20:00,128.35,128.41,128.19,128.24,47075.0,109.2615,109.3126,109.1253,109.1679,47075.0
2018-06-06 10:25:00,128.25,128.33,128.08,128.22,49945.0,109.1764,109.2445,109.0317,109.1509,49945.0
2018-06-06 10:30:00,128.25,129.07,128.21,128.9,47188.0,109.1764,109.8745,109.1424,109.7297,47188.0
2018-06-06 10:35:00,128.9,128.99,128.76,128.89,17887.0,109.7297,109.8063,109.6106,109.7212,17887.0
2018-06-06 10:40:00,128.83,128.84,128.64,128.64,13800.0,109.6701,109.6787,109.5084,109.5084,13800.0
2018-06-06 10:45:00,128.63,128.65,128.19,128.26,37833.0,109.4999,109.5169,109.1253,109.1849,37833.0
2018-06-06 10:50:00,128.26,128.43,128.19,128.22,15400.0,109.1849,109.3296,109.1253,109.1509,15400.0
2018-06-06 10:55:00,128.23,128.47,128.23,128.37,15899.0,109.1594,109.3637,109.1594,109.2786,15899.0
2018-06-06 11:00:00,128.36,128.57,128.32,128.48,19600.0,109.27,109.4488,109.236,109.3722,19600.0
2018-06-06 11:05:00,128.49,128.6,128.47,128.57,14034.0,109.3807,109.4744,109.3637,109.4488,14034.0
2018-06-06 11:10:00,128.57,128.59,128.31,128.33,19881.0,109.4488,109.4658,109.2275,109.2445,19881.0
2018-06-06 11:15:00,128.33,128.44,128.25,128.34,26620.0,109.2445,109.3381,109.1764,109.253,26620.0
2018-06-06 11:20:00,128.35,128.43,128.32,128.32,9546.0,109.2615,109.3296,109.236,109.236,9546.0
2018-06-06 11:25:00,128.3,128.33,128.05,128.07,24407.0,109.219,109.2445,109.0061,109.0232,24407.0
2018-06-06 11:30:00,128.06,128.23,128.06,128.21,27330.0,109.0147,109.1594,109.0147,109.1424,27330.0
2018-06-06 11:35:00,128.21,128.32,128.2,128.31,13208.0,109.1424,109.236,109.1338,109.2275,13208.0
2018-06-06 11:40:00,128.3,128.58,128.3,128.58,19358.0,109.219,109.4573,109.219,109.4573,19358.0
2018-06-06 11:45:00,128.58,128.77,128.58,128.62,19615.0,109.4573,109.6191,109.4573,109.4914,19615.0
2018-06-06 11:50:00,128.63,128.64,128.53,128.55,8472.0,109.4999,109.5084,109.4148,109.4318,8472.0
2018-06-06 11:55:00,128.56,128.66,128.5,128.66,13695.0,109.4403,109.5254,109.3892,109.5254,13695.0
2018-06-06 12:00:00,128.69,128.84,128.61,128.63,14160.0,109.551,109.6787,109.4829,109.4999,14160.0
2018-06-06 12:05:00,128.61,128.69,128.49,128.55,18263.0,109.4829,109.551,109.3807,109.4318,18263.0
2018-06-06 12:10:00,128.56,128.61,128.55,128.58,6400.0,109.4403,109.4829,109.4318,109.4573,6400.0
2018-06-06 12:15:00,128.57,128.63,128.5,128.59,8263.0,109.4488,109.4999,109.3892,109.4658,8263.0
2018-06-06 12:20:00,128.59,128.7,128.56,128.59,26629.0,109.4658,109.5595,109.4403,109.4658,26629.0
2018-06-06 12:25:00,128.59,128.59,128.38,128.39,12434.0,109.4658,109.4658,109.2871,109.2956,12434.0
2018-06-06 12:30:00,128.36,128.39,128.22,128.26,14434.0,109.27,109.2956,109.1509,109.1849,14434.0
2018-06-06 12:35:00,128.27,128.27,128.13,128.15,11456.0,109.1934,109.1934,109.0743,109.0913,11456.0
2018-06-06 12:40:00,128.15,128.23,128.14,128.18,10540.0,109.0913,109.1594,109.0828,109.1168,10540.0
2018-06-06 12:45:00,128.16,128.18,128.03,128.05,8251.0,109.0998,109.1168,108.9891,109.0061,8251.0
2018-06-06 12:50:00,128.04,128.11,128.03,128.06,10802.0,108.9976,109.0572,108.9891,109.0147,10802.0
2018-06-06 12:55:00,128.04,128.1,128.02,128.09,12110.0,108.9976,109.0487,108.9806,109.0402,12110.0
2018-06-06 13:00:00,128.09,128.16,128.05,128.15,9601.0,109.0402,109.0998,109.0061,109.0913,9601.0
2018-06-06 13:05:00,128.15,128.26,128.15,128.21,12644.0,109.0913,109.1849,109.0913,109.1424,12644.0
2018-06-06 13:10:00,128.2,128.2,128.09,128.17,12702.0,109.1338,109.1338,109.0402,109.1083,12702.0
2018-06-06 13:15:00,128.19,128.19,128.0,128.03,16655.0,109.1253,109.1253,108.9636,108.9891,16655.0
2018-06-06 13:20:00,128.03,128.16,128.02,128.14,22391.0,108.9891,109.0998,108.9806,109.0828,22391.0
2018-06-06 13:25:00,128.17,128.24,128.11,128.24,19993.0,109.1083,109.1679,109.0572,109.1679,19993.0
2018-06-06 13:30:00,128.3,128.3,128.19,128.23,19219.0,109.219,109.219,109.1253,109.1594,19219.0
2018-06-06 13:35:00,128.22,128.24,128.1,128.13,9987.0,109.1509,109.1679,109.0487,109.0743,9987.0
2018-06-06 13:40:00,128.12,128.17,128.1,128.14,7200.0,109.0657,109.1083,109.0487,109.0828,7200.0
2018-06-06 13:45:00,128.14,128.14,128.02,128.02,5500.0,109.0828,109.0828,108.9806,108.9806,5500.0
2018-06-06 13:50:00,128.04,128.11,128.01,128.11,11133.0,108.9976,109.0572,108.9721,109.0572,11133.0
2018-06-06 13:55:00,128.12,128.16,128.09,128.16,12691.0,109.0657,109.0998,109.0402,109.0998,12691.0
2018-06-06 14:00:00,128.17,128.26,128.17,128.26,6708.0,109.1083,109.1849,109.1083,109.1849,6708.0
2018-06-06 14:05:00,128.27,128.3,128.19,128.19,12901.0,109.1934,109.219,109.1253,109.1253,12901.0
2018-06-06 14:10:00,128.19,128.19,127.92,127.92,19440.0,109.1253,109.1253,108.8955,108.8955,19440.0
2018-06-06 14:15:00,127.95,127.95,127.73,127.76,24508.0,108.921,108.921,108.7337,108.7593,24508.0
2018-06-06 14:20:00,127.76,127.98,127.75,127.98,10484.0,108.7593,108.9466,108.7508,108.9466,10484.0
2018-06-06 14:25:00,127.98,128.12,127.97,128.12,13171.0,108.9466,109.0657,108.938,109.0657,13171.0
2018-06-06 14:30:00,128.12,128.14,127.92,127.93,12563.0,109.0657,109.0828,108.8955,108.904,12563.0
2018-06-06 14:35:00,127.94,128.08,127.93,128.08,10601.0,108.9125,109.0317,108.904,109.0317,10601.0
2018-06-06 14:40:00,128.08,128.27,128.08,128.25,15296.0,109.0317,109.1934,109.0317,109.1764,15296.0
2018-06-06 14:45:00,128.29,128.35,128.2,128.34,9654.0,109.2105,109.2615,109.1338,109.253,9654.0
2018-06-06 14:50:00,128.33,128.33,128.21,128.23,8572.0,109.2445,109.2445,109.1424,109.1594,8572.0
2018-06-06 14:55:00,128.23,128.3,128.2,128.3,10480.0,109.1594,109.219,109.1338,109.219,10480.0
2018-06-06 15:00:00,128.3,128.32,128.25,128.32,13813.0,109.219,109.236,109.1764,109.236,13813.0
2018-06-06 15:05:00,128.31,128.39,128.3,128.32,52817.0,109.2275,109.2956,109.219,109.236,52817.0
2018-06-06 15:10:00,128.33,128.45,128.33,128.41,11401.0,109.2445,109.3467,109.2445,109.3126,11401.0
2018-06-06 15:15:00,128.4,128.48,128.38,128.45,16570.0,109.3041,109.3722,109.2871,109.3467,16570.0
2018-06-06 15:20:00,128.46,128.5,128.43,128.43,10459.0,109.3552,109.3892,109.3296,109.3296,10459.0
2018-06-06 15:25:00,128.44,128.44,128.36,128.42,14260.0,109.3381,109.3381,109.27,109.3211,14260.0
2018-06-06 15:30:00,128.42,128.6,128.42,128.5,15633.0,109.3211,109.4744,109.3211,109.3892,15633.0
2018-06-06 15:35:00,128.5,128.58,128.48,128.49,11023.0,109.3892,109.4573,109.3722,109.3807,11023.0
2018-06-06 15:40:00,128.48,128.59,128.48,128.52,19310.0,109.3722,109.4658,109.3722,109.4062,19310.0
2018-06-06 15:45:00,128.5,128.65,128.47,128.65,31841.0,109.3892,109.5169,109.3637,109.5169,31841.0
2018-06-06 15:50:00,128.66,128.67,128.52,128.58,26694.0,109.5254,109.5339,109.4062,109.4573,26694.0
2018-06-06 15:55:00,128.58,128.77,128.57,128.76,107711.0,109.4573,109.6191,109.4488,109.6106,107711.0
2018-06-07 09:30:00,128.37,128.5,127.87,128.16,18897.0,109.927,110.0383,109.4988,109.7471,18897.0
2018-06-07 09:35:00,128.12,128.12,127.64,127.88,13606.0,109.7129,109.7129,109.3018,109.5074,13606.0
2018-06-07 09:40:00,127.89,127.97,127.8,127.97,7533.0,109.5159,109.5844,109.4389,109.5844,7533.0
2018-06-07 09:45:00,127.97,128.52,127.96,128.52,10775.0,109.5844,110.0554,109.5759,110.0554,10775.0
2018-06-07 09:50:00,128.51,128.52,128.22,128.41,10417.0,110.0469,110.0554,109.7985,109.9612,10417.0
2018-06-07 09:55:00,128.45,128.47,128.08,128.25,11235.0,109.9955,110.0126,109.6786,109.8242,11235.0
2018-06-07 10:00:00,128.25,128.67,128.22,128.66,7862.0,109.8242,110.1839,109.7985,110.1753,7862.0
2018-06-07 10:05:00,128.7,128.89,128.65,128.76,10643.0,110.2096,110.3723,110.1667,110.2609,10643.0
2018-06-07 10:10:00,128.76,128.87,128.45,128.82,27457.0,110.2609,110.3551,109.9955,110.3123,27457.0
2018-06-07 10:15:00,128.83,129.04,128.81,128.97,13270.0,110.3209,110.5007,110.3038,110.4408,13270.0
2018-06-07 10:20:00,129.0,129.07,128.78,128.88,12160.0,110.4665,110.5264,110.2781,110.3637,12160.0
2018-06-07 10:25:00,128.91,128.92,128.71,128.79,11860.0,110.3894,110.398,110.2181,110.2866,11860.0
2018-06-07 10:30:00,128.82,128.99,128.8,128.94,11913.0,110.3123,110.4579,110.2952,110.4151,11913.0
2018-06-07 10:35:00,128.95,129.01,128.71,128.93,15437.0,110.4236,110.475,110.2181,110.4065,15437.0
2018-06-07 10:40:00,128.9,129.03,128.78,128.85,11435.0,110.3808,110.4921,110.2781,110.338,11435.0
2018-06-07 10:45:00,128.84,129.1,128.79,128.98,13271.0,110.3294,110.5521,110.2866,110.4493,13271.0
2018-06-07 10:50:00,129.01,129.04,128.85,128.9,8859.0,110.475,110.5007,110.338,110.3808,8859.0
2018-06-07 10:55:00,128.91,129.04,128.72,128.72,26116.0,110.3894,110.5007,110.2267,110.2267,26116.0
2018-06-07 11:00:00,128.74,128.97,128.74,128.83,18313.0,110.2438,110.4408,110.2438,110.3209,18313.0
2018-06-07 11:05:00,128.84,128.93,128.72,128.92,9246.0,110.3294,110.4065,110.2267,110.398,9246.0
2018-06-07 11:10:00,128.88,129.14,128.85,129.08,12470.0,110.3637,110.5863,110.338,110.535,12470.0
2018-06-07 11:15:00,129.04,129.07,128.85,128.95,8000.0,110.5007,110.5264,110.338,110.4236,8000.0
2018-06-07 11:20:00,128.92,128.98,128.82,128.83,5540.0,110.398,110.4493,110.3123,110.3209,5540.0
2018-06-07 11:25:00,128.85,129.05,128.76,129.05,9997.0,110.338,110.5093,110.2609,110.5093,9997.0
2018-06-07 11:30:00,129.02,129.15,128.89,129.11,7331.0,110.4836,110.5949,110.3723,110.5607,7331.0
2018-06-07 11:35:00,129.14,129.18,129.06,129.18,7416.0,110.5863,110.6206,110.5178,110.6206,7416.0
2018-06-07 11:40:00,129.18,129.24,129.12,129.19,15092.0,110.6206,110.672,110.5692,110.6292,15092.0
2018-06-07 11:45:00,129.19,129.27,129.15,129.17,12002.0,110.6292,110.6977,110.5949,110.612,12002.0
2018-06-07 11:50:00,129.16,129.26,129.1,129.22,12718.0,110.6035,110.6891,110.5521,110.6548,12718.0
2018-06-07 11:55:00,129.24,129.33,129.2,129.31,10160.0,110.672,110.749,110.6377,110.7319,10160.0
2018-06-07 12:00:00,129.33,129.39,129.31,129.33,4770.0,110.749,110.8004,110.7319,110.749,4770.0
2018-06-07 12:05:00,129.37,129.42,129.34,129.42,6554.0,110.7833,110.8261,110.7576,110.8261,6554.0
2018-06-07 12:10:00,129.45,129.62,129.45,129.61,7406.0,110.8518,110.9974,110.8518,110.9888,7406.0
2018-06-07 12:15:00,129.62,129.7,129.55,129.66,6087.0,110.9974,111.0659,110.9374,111.0316,6087.0
2018-06-07 12:20:00,129.63,129.64,129.51,129.62,7125.0,111.0059,111.0145,110.9032,110.9974,7125.0
2018-06-07 12:25:00,129.63,129.66,129.56,129.61,6341.0,111.0059,111.0316,110.946,110.9888,6341.0
2018-06-07 12:30:00,129.6,129.6,129.49,129.52,8850.0,110.9803,110.9803,110.8861,110.9117,8850.0
2018-06-07 12:35:00,129.54,129.55,129.51,129.53,2300.0,110.9289,110.9374,110.9032,110.9203,2300.0
2018-06-07 12:40:00,129.54,129.6,129.53,129.56,5350.0,110.9289,110.9803,110.9203,110.946,5350.0
2018-06-07 12:45:00,129.58,129.61,129.52,129.54,9073.0,110.9631,110.9888,110.9117,110.9289,9073.0
2018-06-07 12:50:00,129.54,129.74,129.54,129.7,9532.0,110.9289,111.1001,110.9289,111.0659,9532.0
2018-06-07 12:55:00,129.73,129.82,129.7,129.8,8764.0,111.0916,111.1686,111.0659,111.1515,8764.0
2018-06-07 13:00:00,129.8,129.82,129.72,129.74,3900.0,111.1515,111.1686,111.083,111.1001,3900.0
2018-06-07 13:05:00,129.74,129.78,129.74,129.75,2800.0,111.1001,111.1344,111.1001,111.1087,2800.0
2018-06-07 13:10:00,129.79,129.95,129.78,129.87,7600.0,111.143,111.28,111.1344,111.2115,7600.0
2018-06-07 13:15:00,129.87,129.95,129.81,129.95,6991.0,111.2115,111.28,111.1601,111.28,6991.0
2018-06-07 13:20:00,129.96,129.97,129.86,129.88,5400.0,111.2885,111.2971,111.2029,111.22,5400.0
2018-06-07 13:25:00,129.89,129.92,129.75,129.77,8720.0,111.2286,111.2543,111.1087,111.1258,8720.0
2018-06-07 13:30:00,129.76,129.96,129.74,129.92,12307.0,111.1173,111.2885,111.1001,111.2543,12307.0
2018-06-07 13:35:00,129.91,129.92,129.7,129.79,12549.0,111.2457,111.2543,111.0659,111.143,12549.0
2018-06-07 13:40:00,129.75,129.82,129.66,129.81,14356.0,111.1087,111.1686,111.0316,111.1601,14356.0
2018-06-07 13:45:00,129.82,129.99,129.77,129.97,15968.0,111.1686,111.3142,111.1258,111.2971,15968.0
2018-06-07 13:50:00,129.95,129.98,129.91,129.98,4012.0,111.28,111.3057,111.2457,111.3057,4012.0
2018-06-07 13:55:00,129.99,130.08,129.9,129.9,8049.0,111.3142,111.3913,111.2372,111.2372,8049.0
2018-06-07 14:00:00,129.87,129.96,129.78,129.96,9834.0,111.2115,111.2885,111.1344,111.2885,9834.0
2018-06-07 14:05:00,130.01,130.06,129.93,130.02,8735.0,111.3313,111.3742,111.2628,111.3399,8735.0
2018-06-07 14:10:00,129.99,130.03,129.93,129.97,10257.0,111.3142,111.3485,111.2628,111.2971,10257.0
2018-06-07 14:15:00,129.94,130.05,129.92,130.0,15211.0,111.2714,111.3656,111.2543,111.3228,15211.0
2018-06-07 14:20:00,129.98,129.99,129.89,129.98,12799.0,111.3057,111.3142,111.2286,111.3057,12799.0
2018-06-07 14:25:00,129.97,129.98,129.8,129.88,6592.0,111.2971,111.3057,111.1515,111.22,6592.0
2018-06-07 14:30:00,129.86,129.89,129.64,129.64,21215.0,111.2029,111.2286,111.0145,111.0145,21215.0
2018-06-07 14:35:00,129.66,129.74,129.62,129.7,9535.0,111.0316,111.1001,110.9974,111.0659,9535.0
2018-06-07 14:40:00,129.7,129.73,129.43,129.48,17502.0,111.0659,111.0916,110.8347,110.8775,17502.0
2018-06-07 14:45:00,129.46,129.68,129.46,129.63,6200.0,110.8604,111.0488,110.8604,111.0059,6200.0
2018-06-07 14:50:00,129.64,129.64,129.54,129.56,11544.0,111.0145,111.0145,110.9289,110.946,11544.0
2018-06-07 14:55:00,129.55,129.56,129.49,129.54,4086.0,110.9374,110.946,110.8861,110.9289,4086.0
2018-06-07 15:00:00,129.54,129.55,129.48,129.49,9736.0,110.9289,110.9374,110.8775,110.8861,9736.0
2018-06-07 15:05:00,129.52,129.54,129.41,129.46,7449.0,110.9117,110.9289,110.8176,110.8604,7449.0
2018-06-07 15:10:00,129.47,129.57,129.42,129.53,10351.0,110.8689,110.9546,110.8261,110.9203,10351.0
2018-06-07 15:15:00,129.52,129.54,129.42,129.46,13985.0,110.9117,110.9289,110.8261,110.8604,13985.0
2018-06-07 15:20:00,129.51,129.81,129.51,129.81,8057.0,110.9032,111.1601,110.9032,111.1601,8057.0
2018-06-07 15:25:00,129.82,129.87,129.77,129.81,9473.0,111.1686,111.2115,111.1258,111.1601,9473.0
2018-06-07 15:30:00,129.79,129.86,129.79,129.81,9048.0,111.143,111.2029,111.143,111.1601,9048.0
2018-06-07 15:35:00,129.83,129.99,129.83,129.97,14142.0,111.1772,111.3142,111.1772,111.2971,14142.0
2018-06-07 15:40:00,129.98,130.06,129.89,129.89,20350.0,111.3057,111.3742,111.2286,111.2286,20350.0
2018-06-07 15:45:00,129.87,129.92,129.77,129.78,18664.0,111.2115,111.2543,111.1258,111.1344,18664.0
2018-06-07 15:50:00,129.79,129.88,129.77,129.81,25472.0,111.143,111.22,111.1258,111.1601,25472.0
2018-06-07 15:55:00,129.83,129.88,129.7,129.78,90367.0,111.1772,111.22,111.0659,111.1344,90367.0
2018-06-08 09:30:00,129.99,130.02,129.75,129.84,18612.0,111.3142,111.3399,111.1087,111.1858,18612.0
2018-06-08 09:35:00,129.93,129.99,129.55,129.8,19468.0,111.2628,111.3142,110.9374,111.1515,19468.0
2018-06-08 09:40:00,129.84,129.95,129.66,129.95,11770.0,111.1858,111.28,111.0316,111.28,11770.0
2018-06-08 09:45:00,129.98,129.99,129.75,129.81,13100.0,111.3057,111.3142,111.1087,111.1601,13100.0
2018-06-08 09:50:00,129.76,130.08,129.64,130.03,23241.0,111.1173,111.3913,111.0145,111.3485,23241.0
2018-06-08 09:55:00,130.02,130.6,130.02,130.56,39234.0,111.3399,111.8366,111.3399,111.8023,39234.0
2018-06-08 10:00:00,130.6,130.73,130.52,130.56,31272.0,111.8366,111.9479,111.7681,111.8023,31272.0
2018-06-08 10:05:00,130.57,130.71,130.5,130.58,18718.0,111.8109,111.9308,111.751,111.8195,18718.0
2018-06-08 10:10:00,130.59,130.92,130.57,130.82,20104.0,111.828,112.1106,111.8109,112.025,20104.0
2018-06-08 10:15:00,130.81,130.86,130.62,130.8,15387.0,112.0164,112.0592,111.8537,112.0078,15387.0
2018-06-08 10:20:00,130.79,130.8,130.69,130.71,9116.0,111.9993,112.0078,111.9137,111.9308,9116.0
2018-06-08 10:25:00,130.68,131.0,130.66,130.91,21200.0,111.9051,112.1791,111.888,112.102,21200.0
2018-06-08 10:30:00,130.84,130.84,130.7,130.83,8332.0,112.0421,112.0421,111.9222,112.0335,8332.0
2018-06-08 10:35:00,130.84,130.94,130.78,130.9,21794.0,112.0421,112.1277,111.9907,112.0935,21794.0
2018-06-08 10:40:00,130.93,130.99,130.93,130.98,18661.0,112.1192,112.1706,112.1192,112.162,18661.0
2018-06-08 10:45:00,130.98,130.99,130.86,130.88,22413.0,112.162,112.1706,112.0592,112.0764,22413.0
2018-06-08 10:50:00,130.93,131.12,130.76,131.1,30549.0,112.1192,112.2819,111.9736,112.2647,30549.0
2018-06-08 10:55:00,131.09,131.28,130.96,130.98,8395.0,112.2562,112.4189,112.1449,112.162,8395.0
2018-06-08 11:00:00,130.95,131.02,130.89,131.02,10021.0,112.1363,112.1962,112.0849,112.1962,10021.0
2018-06-08 11:05:00,131.02,131.18,131.0,131.1,10799.0,112.1962,112.3333,112.1791,112.2647,10799.0
2018-06-08 11:10:00,131.1,131.16,131.01,131.02,12301.0,112.2647,112.3161,112.1877,112.1962,12301.0
2018-06-08 11:15:00,131.02,131.07,130.81,130.84,8458.0,112.1962,112.2391,112.0164,112.0421,8458.0
2018-06-08 11:20:00,130.84,130.92,130.75,130.85,7232.0,112.0421,112.1106,111.965,112.0507,7232.0
2018-06-08 11:25:00,130.84,130.87,130.61,130.68,8492.0,112.0421,112.0678,111.8451,111.9051,8492.0
2018-06-08 11:30:00,130.68,130.75,130.56,130.66,9143.0,111.9051,111.965,111.8023,111.888,9143.0
2018-06-08 11:35:00,130.69,130.81,130.68,130.77,3090.0,111.9137,112.0164,111.9051,111.9822,3090.0
2018-06-08 11:40:00,130.79,130.82,130.73,130.8,5101.0,111.9993,112.025,111.9479,112.0078,5101.0
2018-06-08 11:45:00,130.81,130.91,130.75,130.84,5347.0,112.0164,112.102,111.965,112.0421,5347.0
2018-06-08 11:50:00,130.87,130.98,130.83,130.96,7248.0,112.0678,112.162,112.0335,112.1449,7248.0
2018-06-08 11:55:00,130.95,130.96,130.89,130.94,3963.0,112.1363,112.1449,112.0849,112.1277,3963.0
2018-06-08 12:00:00,130.97,131.08,130.93,131.05,7561.0,112.1534,112.2476,112.1192,112.2219,7561.0
2018-06-08 12:05:00,131.02,131.12,130.96,131.08,7777.0,112.1962,112.2819,112.1449,112.2476,7777.0
2018-06-08 12:10:00,131.09,131.21,131.08,131.21,6857.0,112.2562,112.3589,112.2476,112.3589,6857.0
2018-06-08 12:15:00,131.22,131.3,131.2,131.27,6217.0,112.3675,112.436,112.3504,112.4103,6217.0
2018-06-08 12:20:00,131.28,131.45,131.27,131.45,15017.0,112.4189,112.5645,112.4103,112.5645,15017.0
2018-06-08 12:25:00,131.45,131.64,131.45,131.62,14136.0,112.5645,112.7272,112.5645,112.71,14136.0
2018-06-08 12:30:00,131.59,131.64,131.54,131.55,9280.0,112.6843,112.7272,112.6415,112.6501,9280.0
2018-06-08 12:35:00,131.53,131.53,131.41,131.42,7721.0,112.633,112.633,112.5302,112.5388,7721.0
2018-06-08 12:40:00,131.4,131.47,131.4,131.47,3201.0,112.5216,112.5816,112.5216,112.5816,3201.0
2018-06-08 12:45:00,131.46,131.51,131.43,131.43,7092.0,112.573,112.6158,112.5473,112.5473,7092.0
2018-06-08 12:50:00,131.44,131.52,131.4,131.44,6400.0,112.5559,112.6244,112.5216,112.5559,6400.0
2018-06-08 12:55:00,131.4,131.5,131.34,131.49,9059.0,112.5216,112.6073,112.4703,112.5987,9059.0
2018-06-08 13:00:00,131.5,131.5,131.32,131.33,3248.0,112.6073,112.6073,112.4531,112.4617,3248.0
2018-06-08 13:05:00,131.32,131.36,131.28,131.28,3506.0,112.4531,112.4874,112.4189,112.4189,3506.0
2018-06-08 13:10:00,131.26,131.35,131.26,131.29,3440.0,112.4018,112.4788,112.4018,112.4275,3440.0
2018-06-08 13:15:00,131.31,131.35,131.29,131.35,1400.0,112.4446,112.4788,112.4275,112.4788,1400.0
2018-06-08 13:20:00,131.31,131.31,131.15,131.15,5143.0,112.4446,112.4446,112.3076,112.3076,5143.0
2018-06-08 13:25:00,131.18,131.27,131.16,131.27,3382.0,112.3333,112.4103,112.3161,112.4103,3382.0
2018-06-08 13:30:00,131.3,131.3,131.14,131.27,5128.0,112.436,112.436,112.299,112.4103,5128.0
2018-06-08 13:35:00,131.26,131.26,131.03,131.08,12851.0,112.4018,112.4018,112.2048,112.2476,12851.0
2018-06-08 13:40:00,131.09,131.11,131.01,131.01,4264.0,112.2562,112.2733,112.1877,112.1877,4264.0
2018-06-08 13:45:00,131.05,131.22,131.05,131.15,4940.0,112.2219,112.3675,112.2219,112.3076,4940.0
2018-06-08 13:50:00,131.15,131.23,130.99,131.14,11428.0,112.3076,112.3761,112.1706,112.299,11428.0
2018-06-08 13:55:00,131.11,131.12,131.04,131.08,5216.0,112.2733,112.2819,112.2134,112.2476,5216.0
2018-06-08 14:00:00,131.1,131.11,130.99,131.02,7545.0,112.2647,112.2733,112.1706,112.1962,7545.0
2018-06-08 14:05:00,131.02,131.02,130.94,131.0,3443.0,112.1962,112.1962,112.1277,112.1791,3443.0
2018-06-08 14:10:00,130.99,131.16,130.96,131.16,7548.0,112.1706,112.3161,112.1449,112.3161,7548.0
2018-06-08 14:15:00,131.16,131.2,131.11,131.16,5198.0,112.3161,112.3504,112.2733,112.3161,5198.0
2018-06-08 14:20:00,131.14,131.17,131.06,131.17,4483.0,112.299,112.3247,112.2305,112.3247,4483.0
2018-06-08 14:25:00,131.14,131.19,130.98,130.98,13822.0,112.299,112.3418,112.162,112.162,13822.0
2018-06-08 14:30:00,131.0,131.02,130.96,130.99,11288.0,112.1791,112.1962,112.1449,112.1706,11288.0
2018-06-08 14:35:00,130.97,131.0,130.94,130.96,9869.0,112.1534,112.1791,112.1277,112.1449,9869.0
2018-06-08 14:40:00,130.97,131.01,130.97,131.01,16977.0,112.1534,112.1877,112.1534,112.1877,16977.0
2018-06-08 14:45:00,131.01,131.01,130.95,130.96,12952.0,112.1877,112.1877,112.1363,112.1449,12952.0
2018-06-08 14:50:00,130.96,131.0,130.93,130.96,6341.0,112.1449,112.1791,112.1192,112.1449,6341.0
2018-06-08 14:55:00,130.97,131.15,130.97,131.12,9153.0,112.1534,112.3076,112.1534,112.2819,9153.0
2018-06-08 15:00:00,131.12,131.14,131.01,131.01,4100.0,112.2819,112.299,112.1877,112.1877,4100.0
2018-06-08 15:05:00,131.03,131.17,131.03,131.1,9200.0,112.2048,112.3247,112.2048,112.2647,9200.0
2018-06-08 15:10:00,131.11,131.21,131.11,131.14,7222.0,112.2733,112.3589,112.2733,112.299,7222.0
2018-06-08 15:15:00,131.13,131.15,131.02,131.07,6378.0,112.2904,112.3076,112.1962,112.2391,6378.0
2018-06-08 15:20:00,131.08,131.22,131.08,131.13,10153.0,112.2476,112.3675,112.2476,112.2904,10153.0
2018-06-08 15:25:00,131.12,131.15,131.05,131.14,5310.0,112.2819,112.3076,112.2219,112.299,5310.0
2018-06-08 15:30:00,131.13,131.2,131.12,131.12,11986.0,112.2904,112.3504,112.2819,112.2819,11986.0
2018-06-08 15:35:00,131.14,131.22,131.14,131.21,7955.0,112.299,112.3675,112.299,112.3589,7955.0
2018-06-08 15:40:00,131.22,131.22,131.12,131.15,20968.0,112.3675,112.3675,112.2819,112.3076,20968.0
2018-06-08 15:45:00,131.16,131.23,131.1,131.16,18493.0,112.3161,112.3761,112.2647,112.3161,18493.0
2018-06-08 15:50:00,131.17,131.39,131.17,131.37,30378.0,112.3247,112.5131,112.3247,112.496,30378.0
2018-06-08 15:55:00,131.37,131.43,131.24,131.31,88104.0,112.496,112.5473,112.3846,112.4446,88104.0
2018-06-11 09:30:00,131.34,131.48,130.72,131.11,14103.0,112.4703,112.5902,111.9393,112.2733,14103.0
2018-06-11 09:35:00,131.36,131.49,131.22,131.24,8633.0,112.4874,112.5987,112.3675,112.3846,8633.0
2018-06-11 09:40:00,131.24,131.26,130.86,130.87,8561.0,112.3846,112.4018,112.0592,112.0678,8561.0
2018-06-11 09:45:00,130.92,130.92,130.66,130.74,5936.0,112.1106,112.1106,111.888,111.9565,5936.0
2018-06-11 09:50:00,130.75,130.91,130.66,130.71,3001.0,111.965,112.102,111.888,111.9308,3001.0
2018-06-11 09:55:00,130.69,130.87,130.62,130.79,7933.0,111.9137,112.0678,111.8537,111.9993,7933.0
2018-06-11 10:00:00,130.8,130.87,130.51,130.54,5142.0,112.0078,112.0678,111.7595,111.7852,5142.0
2018-06-11 10:05:00,130.54,130.83,130.54,130.72,5215.0,111.7852,112.0335,111.7852,111.9393,5215.0
2018-06-11 10:10:00,130.68,130.76,130.62,130.69,7175.0,111.9051,111.9736,111.8537,111.9137,7175.0
2018-06-11 10:15:00,130.69,130.78,130.62,130.74,5111.0,111.9137,111.9907,111.8537,111.9565,5111.0
2018-06-11 10:20:00,130.76,130.89,130.71,130.83,4501.0,111.9736,112.0849,111.9308,112.0335,4501.0
2018-06-11 10:25:00,130.84,131.02,130.84,130.99,4154.0,112.0421,112.1962,112.0421,112.1706,4154.0
2018-06-11 10:30:00,131.06,131.11,130.96,131.09,4450.0,112.2305,112.2733,112.1449,112.2562,4450.0
2018-06-11 10:35:00,131.08,131.1,130.95,130.95,2604.0,112.2476,112.2647,112.1363,112.1363,2604.0
2018-06-11 10:40:00,130.94,131.13,130.91,131.07,4308.0,112.1277,112.2904,112.102,112.2391,4308.0
2018-06-11 10:45:00,131.08,131.18,130.93,130.93,5319.0,112.2476,112.3333,112.1192,112.1192,5319.0
2018-06-11 10:50:00,130.93,130.93,130.82,130.9,3703.0,112.1192,112.1192,112.025,112.0935,3703.0
2018-06-11 10:55:00,130.86,130.86,130.74,130.74,3400.0,112.0592,112.0592,111.9565,111.9565,3400.0
2018-06-11 11:00:00,130.76,130.86,130.74,130.76,5900.0,111.9736,112.0592,111.9565,111.9736,5900.0
2018-06-11 11:05:00,130.75,130.8,130.7,130.8,4373.0,111.965,112.0078,111.9222,112.0078,4373.0
2018-06-11 11:10:00,130.76,130.77,130.53,130.66,6600.0,111.9736,111.9822,111.7766,111.888,6600.0
2018-06-11 11:15:00,130.66,130.81,130.62,130.79,5847.0,111.888,112.0164,111.8537,111.9993,5847.0
2018-06-11 11:20:00,130.79,130.83,130.74,130.79,4058.0,111.9993,112.0335,111.9565,111.9993,4058.0
2018-06-11 11:25:00,130.77,130.79,130.67,130.75,6918.0,111.9822,111.9993,111.8965,111.965,6918.0
2018-06-11 11:30:00,130.75,130.81,130.67,130.81,3956.0,111.965,112.0164,111.8965,112.0164,3956.0
2018-06-11 11:35:00,130.83,130.9,130.7,130.74,5250.0,112.0335,112.0935,111.9222,111.9565,5250.0
2018-06-11 11:40:00,130.76,130.79,130.67,130.79,5670.0,111.9736,111.9993,111.8965,111.9993,5670.0
2018-06-11 11:45:00,130.8,130.95,130.8,130.88,5512.0,112.0078,112.1363,112.0078,112.0764,5512.0
2018-06-11 11:50:00,130.89,131.02,130.87,130.99,3500.0,112.0849,112.1962,112.0678,112.1706,3500.0
2018-06-11 11:55:00,130.99,130.99,130.84,130.93,3200.0,112.1706,112.1706,112.0421,112.1192,3200.0
2018-06-11 12:00:00,130.92,131.02,130.92,130.96,3700.0,112.1106,112.1962,112.1106,112.1449,3700.0
2018-06-11 12:05:00,130.95,131.04,130.95,131.03,3050.0,112.1363,112.2134,112.1363,112.2048,3050.0
2018-06-11 12:10:00,131.07,131.1,131.03,131.04,3400.0,112.2391,112.2647,112.2048,112.2134,3400.0
2018-06-11 12:15:00,131.08,131.2,131.07,131.18,18590.0,112.2476,112.3504,112.2391,112.3333,18590.0
2018-06-11 12:20:00,131.18,131.22,131.17,131.21,4669.0,112.3333,112.3675,112.3247,112.3589,4669.0
2018-06-11 12:25:00,131.19,131.24,131.16,131.2,6400.0,112.3418,112.3846,112.3161,112.3504,6400.0
2018-06-11 12:30:00,131.24,131.26,131.19,131.21,3913.0,112.3846,112.4018,112.3418,112.3589,3913.0
2018-06-11 12:35:00,131.19,131.23,131.14,131.22,3200.0,112.3418,112.3761,112.299,112.3675,3200.0
2018-06-11 12:40:00,131.22,131.24,131.19,131.21,2750.0,112.3675,112.3846,112.3418,112.3589,2750.0
2018-06-11 12:45:00,131.23,131.32,131.22,131.3,7596.0,112.3761,112.4531,112.3675,112.436,7596.0
2018-06-11 12:50:00,131.25,131.4,131.25,131.36,7408.0,112.3932,112.5216,112.3932,112.4874,7408.0
2018-06-11 12:55:00,131.33,131.34,131.25,131.25,3441.0,112.4617,112.4703,112.3932,112.3932,3441.0
2018-06-11 13:00:00,131.26,131.3,131.2,131.26,4712.0,112.4018,112.436,112.3504,112.4018,4712.0
2018-06-11 13:05:00,131.25,131.3,131.2,131.3,3159.0,112.3932,112.436,112.3504,112.436,3159.0
2018-06-11 13:10:00,131.3,131.31,131.27,131.31,2680.0,112.436,112.4446,112.4103,112.4446,2680.0
2018-06-11 13:15:00,131.31,131.31,131.14,131.18,3986.0,112.4446,112.4446,112.299,112.3333,3986.0
2018-06-11 13:20:00,131.18,131.21,131.04,131.04,1900.0,112.3333,112.3589,112.2134,112.2134,1900.0
2018-06-11 13:25:00,131.03,131.04,130.94,130.99,3056.0,112.2048,112.2134,112.1277,112.1706,3056.0
2018-06-11 13:30:00,130.97,131.03,130.97,130.99,2286.0,112.1534,112.2048,112.1534,112.1706,2286.0
2018-06-11 13:35:00,131.01,131.08,131.01,131.03,4076.0,112.1877,112.2476,112.1877,112.2048,4076.0
2018-06-11 13:40:00,131.02,131.04,130.98,131.03,3611.0,112.1962,112.2134,112.162,112.2048,3611.0
2018-06-11 13:45:00,131.03,131.03,130.96,130.98,6799.0,112.2048,112.2048,112.1449,112.162,6799.0
2018-06-11 13:50:00,130.98,130.98,130.85,130.85,5695.0,112.162,112.162,112.0507,112.0507,5695.0
2018-06-11 13:55:00,130.89,130.93,130.84,130.93,7186.0,112.0849,112.1192,112.0421,112.1192,7186.0
2018-06-11 14:00:00,130.92,130.93,130.8,130.81,5493.0,112.1106,112.1192,112.0078,112.0164,5493.0
2018-06-11 14:05:00,130.83,130.9,130.69,130.69,11824.0,112.0335,112.0935,111.9137,111.9137,11824.0
2018-06-11 14:10:00,130.71,130.71,130.61,130.7,5224.0,111.9308,111.9308,111.8451,111.9222,5224.0
2018-06-11 14:15:00,130.7,130.71,130.61,130.67,6001.0,111.9222,111.9308,111.8451,111.8965,6001.0
2018-06-11 14:20:00,130.65,130.68,130.58,130.64,4012.0,111.8794,111.9051,111.8195,111.8708,4012.0
2018-06-11 14:25:00,130.62,130.62,130.52,130.52,2697.0,111.8537,111.8537,111.7681,111.7681,2697.0
2018-06-11 14:30:00,130.52,130.59,130.49,130.52,9651.0,111.7681,111.828,111.7424,111.7681,9651.0
2018-06-11 14:35:00,130.48,130.5,130.44,130.5,5536.0,111.7338,111.751,111.6996,111.751,5536.0
2018-06-11 14:40:00,130.51,130.53,130.47,130.5,3403.0,111.7595,111.7766,111.7253,111.751,3403.0
2018-06-11 14:45:00,130.5,130.6,130.49,130.52,6000.0,111.751,111.8366,111.7424,111.7681,6000.0
2018-06-11 14:50:00,130.53,130.56,130.53,130.55,3276.0,111.7766,111.8023,111.7766,111.7938,3276.0
2018-06-11 14:55:00,130.56,130.6,130.55,130.6,4000.0,111.8023,111.8366,111.7938,111.8366,4000.0
2018-06-11 15:00:00,130.6,130.63,130.58,130.58,7764.0,111.8366,111.8623,111.8195,111.8195,7764.0
2018-06-11 15:05:00,130.59,130.65,130.59,130.62,8600.0,111.828,111.8794,111.828,111.8537,8600.0
2018-06-11 15:10:00,130.64,130.7,130.64,130.69,6275.0,111.8708,111.9222,111.8708,111.9137,6275.0
2018-06-11 15:15:00,130.7,130.73,130.64,130.66,10402.0,111.9222,111.9479,111.8708,111.888,10402.0
2018-06-11 15:20:00,130.67,130.76,130.66,130.75,5700.0,111.8965,111.9736,111.888,111.965,5700.0
2018-06-11 15:25:00,130.76,130.76,130.63,130.66,13093.0,111.9736,111.9736,111.8623,111.888,13093.0
2018-06-11 15:30:00,130.66,130.67,130.6,130.67,13318.0,111.888,111.8965,111.8366,111.8965,13318.0
2018-06-11 15:35:00,130.68,130.68,130.62,130.65,18901.0,111.9051,111.9051,111.8537,111.8794,18901.0
2018-06-11 15:40:00,130.65,130.67,130.58,130.6,15451.0,111.8794,111.8965,111.8195,111.8366,15451.0
2018-06-11 15:45:00,130.6,130.75,130.6,130.74,22782.0,111.8366,111.965,111.8366,111.9565,22782.0
2018-06-11 15:50:00,130.74,130.74,130.61,130.61,30907.0,111.9565,111.9565,111.8451,111.8451,30907.0
2018-06-11 15:55:00,130.61,130.66,130.45,130.48,63730.0,111.8451,111.888,111.7081,111.7338,63730.0
2018-06-12 09:30:00,130.51,130.57,130.33,130.39,13352.0,111.7595,111.8109,111.6054,111.6568,13352.0
2018-06-12 09:35:00,130.42,130.67,130.41,130.57,5653.0,111.6824,111.8965,111.6739,111.8109,5653.0
2018-06-12 09:40:00,130.54,130.89,130.48,130.63,6770.0,111.7852,112.0849,111.7338,111.8623,6770.0
2018-06-12 09:45:00,130.48,130.64,130.46,130.6,2126.0,111.7338,111.8708,111.7167,111.8366,2126.0
2018-06-12 09:50:00,130.67,130.72,130.53,130.7,8850.0,111.8965,111.9393,111.7766,111.9222,8850.0
2018-06-12 09:55:00,130.66,130.76,130.52,130.73,9800.0,111.888,111.9736,111.7681,111.9479,9800.0
2018-06-12 10:00:00,130.66,130.7,130.55,130.63,6322.0,111.888,111.9222,111.7938,111.8623,6322.0
2018-06-12 10:05:00,130.62,130.7,130.56,130.57,2403.0,111.8537,111.9222,111.8023,111.8109,2403.0
2018-06-12 10:10:00,130.53,130.61,130.44,130.47,4382.0,111.7766,111.8451,111.6996,111.7253,4382.0
2018-06-12 10:15:00,130.43,130.46,130.3,130.34,3954.0,111.691,111.7167,111.5797,111.6139,3954.0
2018-06-12 10:20:00,130.3,130.3,130.19,130.29,1829.0,111.5797,111.5797,111.4855,111.5711,1829.0
2018-06-12 10:25:00,130.24,130.33,130.23,130.29,10618.0,111.5283,111.6054,111.5197,111.5711,10618.0
2018-06-12 10:30:00,130.29,130.34,130.22,130.31,9458.0,111.5711,111.6139,111.5112,111.5882,9458.0
2018-06-12 10:35:00,130.32,130.39,130.24,130.29,9629.0,111.5968,111.6568,111.5283,111.5711,9629.0
2018-06-12 10:40:00,130.33,130.5,130.28,130.44,10117.0,111.6054,111.751,111.5626,111.6996,10117.0
2018-06-12 10:45:00,130.45,130.46,130.3,130.36,4637.0,111.7081,111.7167,111.5797,111.6311,4637.0
2018-06-12 10:50:00,130.44,130.5,130.35,130.35,6615.0,111.6996,111.751,111.6225,111.6225,6615.0
2018-06-12 10:55:00,130.31,130.34,130.22,130.34,4330.0,111.5882,111.6139,111.5112,111.6139,4330.0
2018-06-12 11:00:00,130.32,130.33,130.13,130.13,14322.0,111.5968,111.6054,111.4341,111.4341,14322.0
2018-06-12 11:05:00,130.13,130.2,130.1,130.13,6359.0,111.4341,111.4941,111.4084,111.4341,6359.0
2018-06-12 11:10:00,130.14,130.18,129.92,129.92,6707.0,111.4427,111.4769,111.2543,111.2543,6707.0
2018-06-12 11:15:00,129.92,129.99,129.86,129.88,7285.0,111.2543,111.3142,111.2029,111.22,7285.0
2018-06-12 11:20:00,129.9,129.99,129.84,129.94,2344.0,111.2372,111.3142,111.1858,111.2714,2344.0
2018-06-12 11:25:00,130.0,130.01,129.92,130.0,3107.0,111.3228,111.3313,111.2543,111.3228,3107.0
2018-06-12 11:30:00,129.97,130.06,129.96,130.06,3014.0,111.2971,111.3742,111.2885,111.3742,3014.0
2018-06-12 11:35:00,130.1,130.23,130.09,130.22,6813.0,111.4084,111.5197,111.3999,111.5112,6813.0
2018-06-12 11:40:00,130.21,130.25,130.09,130.09,4377.0,111.5026,111.5369,111.3999,111.3999,4377.0
2018-06-12 11:45:00,130.1,130.11,129.98,130.0,5077.0,111.4084,111.417,111.3057,111.3228,5077.0
2018-06-12 11:50:00,129.99,130.12,129.96,130.09,3339.0,111.3142,111.4255,111.2885,111.3999,3339.0
2018-06-12 11:55:00,130.12,130.15,130.06,130.08,5639.0,111.4255,111.4512,111.3742,111.3913,5639.0
2018-06-12 12:00:00,130.1,130.13,129.91,129.91,6499.0,111.4084,111.4341,111.2457,111.2457,6499.0
2018-06-12 12:05:00,129.89,129.91,129.79,129.79,1951.0,111.2286,111.2457,111.143,111.143,1951.0
2018-06-12 12:10:00,129.79,129.91,129.79,129.86,3211.0,111.143,111.2457,111.143,111.2029,3211.0
2018-06-12 12:15:00,129.83,129.84,129.73,129.84,2963.0,111.1772,111.1858,111.0916,111.1858,2963.0
2018-06-12 12:20:00,129.87,129.94,129.84,129.94,3525.0,111.2115,111.2714,111.1858,111.2714,3525.0
2018-06-12 12:25:00,129.94,129.97,129.92,129.93,1957.0,111.2714,111.2971,111.2543,111.2628,1957.0
2018-06-12 12:30:00,129.92,129.93,129.85,129.86,2740.0,111.2543,111.2628,111.1943,111.2029,2740.0
2018-06-12 12:35:00,129.82,129.86,129.74,129.76,2919.0,111.1686,111.2029,111.1001,111.1173,2919.0
2018-06-12 12:40:00,129.76,129.91,129.76,129.9,12811.0,111.1173,111.2457,111.1173,111.2372,12811.0
2018-06-12 12:45:00,129.92,129.95,129.86,129.94,10744.0,111.2543,111.28,111.2029,111.2714,10744.0
2018-06-12 12:50:00,129.92,129.92,129.78,129.78,4607.0,111.2543,111.2543,111.1344,111.1344,4607.0
2018-06-12 12:55:00,129.76,129.8,129.74,129.74,1519.0,111.1173,111.1515,111.1001,111.1001,1519.0
2018-06-12 13:00:00,129.75,129.78,129.64,129.64,3131.0,111.1087,111.1344,111.0145,111.0145,3131.0
2018-06-12 13:05:00,129.65,129.71,129.65,129.66,2550.0,111.0231,111.0745,111.0231,111.0316,2550.0
2018-06-12 13:10:00,129.64,129.64,129.47,129.47,1665.0,111.0145,111.0145,110.8689,110.8689,1665.0
2018-06-12 13:15:00,129.42,129.57,129.42,129.44,3900.0,110.8261,110.9546,110.8261,110.8432,3900.0
2018-06-12 13:20:00,129.45,129.48,129.43,129.48,1275.0,110.8518,110.8775,110.8347,110.8775,1275.0
2018-06-12 13:25:00,129.51,129.51,129.41,129.41,2199.0,110.9032,110.9032,110.8176,110.8176,2199.0
2018-06-12 13:30:00,129.44,129.49,129.38,129.49,4899.0,110.8432,110.8861,110.7919,110.8861,4899.0
2018-06-12 13:35:00,129.49,129.58,129.46,129.49,4137.0,110.8861,110.9631,110.8604,110.8861,4137.0
2018-06-12 13:40:00,129.46,129.54,129.44,129.54,2885.0,110.8604,110.9289,110.8432,110.9289,2885.0
2018-06-12 13:45:00,129.53,129.53,129.4,129.46,2453.0,110.9203,110.9203,110.809,110.8604,2453.0
2018-06-12 13:50:00,129.47,129.54,129.41,129.42,4590.0,110.8689,110.9289,110.8176,110.8261,4590.0
2018-06-12 13:55:00,129.44,129.5,129.4,129.5,3441.0,110.8432,110.8946,110.809,110.8946,3441.0
2018-06-12 14:00:00,129.5,129.51,129.41,129.44,6174.0,110.8946,110.9032,110.8176,110.8432,6174.0
2018-06-12 14:05:00,129.46,129.47,129.42,129.46,3426.0,110.8604,110.8689,110.8261,110.8604,3426.0
2018-06-12 14:10:00,129.47,129.48,129.42,129.43,2618.0,110.8689,110.8775,110.8261,110.8347,2618.0
2018-06-12 14:15:00,129.41,129.43,129.38,129.43,6035.0,110.8176,110.8347,110.7919,110.8347,6035.0
2018-06-12 14:20:00,129.41,129.42,129.34,129.35,9545.0,110.8176,110.8261,110.7576,110.7662,9545.0
2018-06-12 14:25:00,129.36,129.36,129.1,129.12,11493.0,110.7747,110.7747,110.5521,110.5692,11493.0
2018-06-12 14:30:00,129.14,129.22,129.14,129.2,11414.0,110.5863,110.6548,110.5863,110.6377,11414.0
2018-06-12 14:35:00,129.21,129.27,129.18,129.22,3799.0,110.6463,110.6977,110.6206,110.6548,3799.0
2018-06-12 14:40:00,129.22,129.25,129.12,129.23,17590.0,110.6548,110.6805,110.5692,110.6634,17590.0
2018-06-12 14:45:00,129.27,129.35,129.23,129.34,5065.0,110.6977,110.7662,110.6634,110.7576,5065.0
2018-06-12 14:50:00,129.33,129.36,129.29,129.32,4339.0,110.749,110.7747,110.7148,110.7405,4339.0
2018-06-12 14:55:00,129.31,129.32,129.17,129.2,4824.0,110.7319,110.7405,110.612,110.6377,4824.0
2018-06-12 15:00:00,129.22,129.41,129.22,129.36,4596.0,110.6548,110.8176,110.6548,110.7747,4596.0
2018-06-12 15:05:00,129.36,129.45,129.36,129.42,5400.0,110.7747,110.8518,110.7747,110.8261,5400.0
2018-06-12 15:10:00,129.42,129.51,129.38,129.46,8680.0,110.8261,110.9032,110.7919,110.8604,8680.0
2018-06-12 15:15:00,129.46,129.5,129.46,129.47,5585.0,110.8604,110.8946,110.8604,110.8689,5585.0
2018-06-12 15:20:00,129.48,129.56,129.48,129.56,5454.0,110.8775,110.946,110.8775,110.946,5454.0
2018-06-12 15:25:00,129.56,129.62,129.55,129.59,7800.0,110.946,110.9974,110.9374,110.9717,7800.0
2018-06-12 15:30:00,129.6,129.64,129.57,129.57,9757.0,110.9803,111.0145,110.9546,110.9546,9757.0
2018-06-12 15:35:00,129.57,129.63,129.53,129.63,10755.0,110.9546,111.0059,110.9203,111.0059,10755.0
2018-06-12 15:40:00,129.62,129.73,129.62,129.65,16368.0,110.9974,111.0916,110.9974,111.0231,16368.0
2018-06-12 15:45:00,129.66,129.66,129.55,129.64,18913.0,111.0316,111.0316,110.9374,111.0145,18913.0
2018-06-12 15:50:00,129.66,129.74,129.66,129.72,20512.0,111.0316,111.1001,111.0316,111.083,20512.0
2018-06-12 15:55:00,129.72,129.76,129.55,129.59,67906.0,111.083,111.1173,110.9374,110.9717,67906.0
2018-06-13 09:30:00,130.03,130.03,129.59,130.0,13679.0,111.3485,111.3485,110.9717,111.3228,13679.0
2018-06-13 09:35:00,130.01,130.64,130.01,130.6,6770.0,111.3313,111.8708,111.3313,111.8366,6770.0
2018-06-13 09:40:00,130.51,130.71,130.45,130.64,4986.0,111.7595,111.9308,111.7081,111.8708,4986.0
2018-06-13 09:45:00,130.7,130.82,130.53,130.81,7907.0,111.9222,112.025,111.7766,112.0164,7907.0
2018-06-13 09:50:00,130.74,130.74,130.38,130.52,7583.0,111.9565,111.9565,111.6482,111.7681,7583.0
2018-06-13 09:55:00,130.45,130.5,130.33,130.33,6876.0,111.7081,111.751,111.6054,111.6054,6876.0
2018-06-13 10:00:00,130.34,130.39,130.27,130.35,8081.0,111.6139,111.6568,111.554,111.6225,8081.0
2018-06-13 10:05:00,130.35,130.44,130.24,130.28,9125.0,111.6225,111.6996,111.5283,111.5626,9125.0
2018-06-13 10:10:00,130.32,130.38,130.04,130.11,8161.0,111.5968,111.6482,111.357,111.417,8161.0
2018-06-13 10:15:00,130.17,130.2,129.94,130.06,7550.0,111.4684,111.4941,111.2714,111.3742,7550.0
2018-06-13 10:20:00,130.09,130.15,129.96,130.11,11899.0,111.3999,111.4512,111.2885,111.417,11899.0
2018-06-13 10:25:00,130.15,130.23,130.11,130.16,11167.0,111.4512,111.5197,111.417,111.4598,11167.0
2018-06-13 10:30:00,130.19,130.19,130.01,130.04,6954.0,111.4855,111.4855,111.3313,111.357,6954.0
2018-06-13 10:35:00,130.04,130.15,130.04,130.11,6611.0,111.357,111.4512,111.357,111.417,6611.0
2018-06-13 10:40:00,130.14,130.23,130.12,130.12,14457.0,111.4427,111.5197,111.4255,111.4255,14457.0
2018-06-13 10:45:00,130.13,130.14,130.04,130.09,8373.0,111.4341,111.4427,111.357,111.3999,8373.0
2018-06-13 10:50:00,130.11,130.11,129.94,129.96,10307.0,111.417,111.417,111.2714,111.2885,10307.0
2018-06-13 10:55:00,129.98,129.99,129.91,129.99,3400.0,111.3057,111.3142,111.2457,111.3142,3400.0
2018-06-13 11:00:00,130.02,130.04,129.94,129.97,6450.0,111.3399,111.357,111.2714,111.2971,6450.0
2018-06-13 11:05:00,129.99,130.02,129.89,129.89,4150.0,111.3142,111.3399,111.2286,111.2286,4150.0
2018-06-13 11:10:00,129.87,129.9,129.74,129.74,4637.0,111.2115,111.2372,111.1001,111.1001,4637.0
2018-06-13 11:15:00,129.72,129.76,129.62,129.66,7980.0,111.083,111.1173,110.9974,111.0316,7980.0
2018-06-13 11:20:00,129.66,129.66,129.5,129.5,9483.0,111.0316,111.0316,110.8946,110.8946,9483.0
2018-06-13 11:25:00,129.52,129.57,129.49,129.5,7039.0,110.9117,110.9546,110.8861,110.8946,7039.0
2018-06-13 11:30:00,129.47,129.51,129.44,129.46,10875.0,110.8689,110.9032,110.8432,110.8604,10875.0
2018-06-13 11:35:00,129.47,129.48,129.42,129.43,4665.0,110.8689,110.8775,110.8261,110.8347,4665.0
2018-06-13 11:40:00,129.4,129.49,129.31,129.31,8946.0,110.809,110.8861,110.7319,110.7319,8946.0
2018-06-13 11:45:00,129.31,129.32,129.23,129.25,6000.0,110.7319,110.7405,110.6634,110.6805,6000.0
2018-06-13 11:50:00,129.26,129.37,129.25,129.34,7555.0,110.6891,110.7833,110.6805,110.7576,7555.0
2018-06-13 11:55:00,129.34,129.42,129.33,129.36,3619.0,110.7576,110.8261,110.749,110.7747,3619.0
2018-06-13 12:00:00,129.37,129.41,129.35,129.41,2429.0,110.7833,110.8176,110.7662,110.8176,2429.0
2018-06-13 12:05:00,129.46,129.53,129.44,129.44,8301.0,110.8604,110.9203,110.8432,110.8432,8301.0
2018-06-13 12:10:00,129.43,129.51,129.43,129.44,6665.0,110.8347,110.9032,110.8347,110.8432,6665.0
2018-06-13 12:15:00,129.45,129.54,129.44,129.47,4500.0,110.8518,110.9289,110.8432,110.8689,4500.0
2018-06-13 12:20:00,129.45,129.51,129.45,129.49,3811.0,110.8518,110.9032,110.8518,110.8861,3811.0
2018-06-13 12:25:00,129.47,129.51,129.45,129.49,4000.0,110.8689,110.9032,110.8518,110.8861,4000.0
2018-06-13 12:30:00,129.49,129.49,129.4,129.44,4058.0,110.8861,110.8861,110.809,110.8432,4058.0
2018-06-13 12:35:00,129.46,129.51,129.46,129.5,4138.0,110.8604,110.9032,110.8604,110.8946,4138.0
2018-06-13 12:40:00,129.5,129.61,129.5,129.61,4290.0,110.8946,110.9888,110.8946,110.9888,4290.0
2018-06-13 12:45:00,129.62,129.63,129.59,129.62,7802.0,110.9974,111.0059,110.9717,110.9974,7802.0
2018-06-13 12:50:00,129.61,129.65,129.58,129.62,7949.0,110.9888,111.0231,110.9631,110.9974,7949.0
2018-06-13 12:55:00,129.6,129.64,129.57,129.59,8910.0,110.9803,111.0145,110.9546,110.9717,8910.0
2018-06-13 13:00:00,129.58,129.76,129.57,129.76,5323.0,110.9631,111.1173,110.9546,111.1173,5323.0
2018-06-13 13:05:00,129.75,129.84,129.74,129.8,6725.0,111.1087,111.1858,111.1001,111.1515,6725.0
2018-06-13 13:10:00,129.81,129.95,129.81,129.95,5947.0,111.1601,111.28,111.1601,111.28,5947.0
2018-06-13 13:15:00,129.94,129.99,129.9,129.98,4948.0,111.2714,111.3142,111.2372,111.3057,4948.0
2018-06-13 13:20:00,129.98,130.01,129.93,130.01,3200.0,111.3057,111.3313,111.2628,111.3313,3200.0
2018-06-13 13:25:00,130.02,130.05,129.98,129.98,3516.0,111.3399,111.3656,111.3057,111.3057,3516.0
2018-06-13 13:30:00,129.97,130.01,129.95,129.95,3100.0,111.2971,111.3313,111.28,111.28,3100.0
2018-06-13 13:35:00,129.93,129.93,129.86,129.92,2402.0,111.2628,111.2628,111.2029,111.2543,2402.0
2018-06-13 13:40:00,129.9,129.9,129.85,129.89,3246.0,111.2372,111.2372,111.1943,111.2286,3246.0
2018-06-13 13:45:00,129.89,129.89,129.83,129.87,1873.0,111.2286,111.2286,111.1772,111.2115,1873.0
2018-06-13 13:50:00,129.85,129.85,129.8,129.83,6921.0,111.1943,111.1943,111.1515,111.1772,6921.0
2018-06-13 13:55:00,129.84,129.89,129.81,129.86,6727.0,111.1858,111.2286,111.1601,111.2029,6727.0
2018-06-13 14:00:00,129.88,130.1,129.69,129.99,20428.0,111.22,111.4084,111.0573,111.3142,20428.0
2018-06-13 14:05:00,130.04,130.11,129.99,130.02,7109.0,111.357,111.417,111.3142,111.3399,7109.0
2018-06-13 14:10:00,130.04,130.16,129.97,130.0,4120.0,111.357,111.4598,111.2971,111.3228,4120.0
2018-06-13 14:15:00,130.0,130.0,129.93,129.98,7139.0,111.3228,111.3228,111.2628,111.3057,7139.0
2018-06-13 14:20:00,129.96,129.98,129.89,129.94,4925.0,111.2885,111.3057,111.2286,111.2714,4925.0
2018-06-13 14:25:00,129.94,130.0,129.92,129.96,11807.0,111.2714,111.3228,111.2543,111.2885,11807.0
2018-06-13 14:30:00,129.93,130.19,129.91,130.15,9714.0,111.2628,111.4855,111.2457,111.4512,9714.0
2018-06-13 14:35:00,130.23,130.5,130.19,130.49,24849.0,111.5197,111.751,111.4855,111.7424,24849.0
2018-06-13 14:40:00,130.53,130.53,130.39,130.4,7400.0,111.7766,111.7766,111.6568,111.6653,7400.0
2018-06-13 14:45:00,130.38,130.41,130.28,130.3,5920.0,111.6482,111.6739,111.5626,111.5797,5920.0
2018-06-13 14:50:00,130.3,130.35,130.09,130.15,7436.0,111.5797,111.6225,111.3999,111.4512,7436.0
2018-06-13 14:55:00,130.13,130.2,130.0,130.08,4231.0,111.4341,111.4941,111.3228,111.3913,4231.0
2018-06-13 15:00:00,130.09,130.17,130.04,130.16,8940.0,111.3999,111.4684,111.357,111.4598,8940.0
2018-06-13 15:05:00,130.15,130.35,130.15,130.33,8229.0,111.4512,111.6225,111.4512,111.6054,8229.0
2018-06-13 15:10:00,130.33,130.34,130.16,130.16,6878.0,111.6054,111.6139,111.4598,111.4598,6878.0
2018-06-13 15:15:00,130.17,130.21,130.04,130.13,9911.0,111.4684,111.5026,111.357,111.4341,9911.0
2018-06-13 15:20:00,130.13,130.18,130.11,130.12,8416.0,111.4341,111.4769,111.417,111.4255,8416.0
2018-06-13 15:25:00,130.13,130.15,130.02,130.06,10144.0,111.4341,111.4512,111.3399,111.3742,10144.0
2018-06-13 15:30:00,130.04,130.07,130.01,130.02,10920.0,111.357,111.3827,111.3313,111.3399,10920.0
2018-06-13 15:35:00,130.02,130.12,130.02,130.12,13751.0,111.3399,111.4255,111.3399,111.4255,13751.0
2018-06-13 15:40:00,130.1,130.15,130.06,130.1,18413.0,111.4084,111.4512,111.3742,111.4084,18413.0
2018-06-13 15:45:00,130.07,130.08,129.8,129.82,20474.0,111.3827,111.3913,111.1515,111.1686,20474.0
2018-06-13 15:50:00,129.81,129.9,129.78,129.81,18246.0,111.1601,111.2372,111.1344,111.1601,18246.0
2018-06-13 15:55:00,129.81,129.84,129.69,129.73,85483.0,111.1601,111.1858,111.0573,111.0916,85483.0
2018-06-14 09:30:00,129.94,129.97,129.5,129.5,6460.0,111.2714,111.2971,110.8946,110.8946,6460.0
2018-06-14 09:35:00,129.49,129.59,129.23,129.32,10098.0,110.8861,110.9717,110.6634,110.7405,10098.0
2018-06-14 09:40:00,129.34,129.44,129.23,129.32,5582.0,110.7576,110.8432,110.6634,110.7405,5582.0
2018-06-14 09:45:00,129.28,129.65,129.15,129.52,5482.0,110.7062,111.0231,110.5949,110.9117,5482.0
2018-06-14 09:50:00,129.49,129.6,129.29,129.6,14949.0,110.8861,110.9803,110.7148,110.9803,14949.0
2018-06-14 09:55:00,129.57,129.73,129.53,129.57,8482.0,110.9546,111.0916,110.9203,110.9546,8482.0
2018-06-14 10:00:00,129.59,129.98,129.49,129.79,11010.0,110.9717,111.3057,110.8861,111.143,11010.0
2018-06-14 10:05:00,129.78,129.9,129.78,129.85,4188.0,111.1344,111.2372,111.1344,111.1943,4188.0
2018-06-14 10:10:00,129.91,129.94,129.8,129.93,5025.0,111.2457,111.2714,111.1515,111.2628,5025.0
2018-06-14 10:15:00,130.0,130.08,129.98,130.03,6927.0,111.3228,111.3913,111.3057,111.3485,6927.0
2018-06-14 10:20:00,130.06,130.08,129.87,129.87,6319.0,111.3742,111.3913,111.2115,111.2115,6319.0
2018-06-14 10:25:00,129.81,130.05,129.81,129.86,9980.0,111.1601,111.3656,111.1601,111.2029,9980.0
2018-06-14 10:30:00,129.85,129.99,129.78,129.8,21228.0,111.1943,111.3142,111.1344,111.1515,21228.0
2018-06-14 10:35:00,129.78,129.88,129.71,129.71,5663.0,111.1344,111.22,111.0745,111.0745,5663.0
2018-06-14 10:40:00,129.7,129.79,129.65,129.73,7020.0,111.0659,111.143,111.0231,111.0916,7020.0
2018-06-14 10:45:00,129.71,129.83,129.71,129.79,6883.0,111.0745,111.1772,111.0745,111.143,6883.0
2018-06-14 10:50:00,129.8,129.8,129.52,129.52,7127.0,111.1515,111.1515,110.9117,110.9117,7127.0
2018-06-14 10:55:00,129.53,129.53,129.14,129.14,11301.0,110.9203,110.9203,110.5863,110.5863,11301.0
2018-06-14 11:00:00,129.12,129.23,129.0,129.17,14829.0,110.5692,110.6634,110.4665,110.612,14829.0
2018-06-14 11:05:00,129.2,129.2,129.03,129.2,9455.0,110.6377,110.6377,110.4921,110.6377,9455.0
2018-06-14 11:10:00,129.21,129.25,128.94,129.02,6205.0,110.6463,110.6805,110.4151,110.4836,6205.0
2018-06-14 11:15:00,129.02,129.04,128.92,128.98,4900.0,110.4836,110.5007,110.398,110.4493,4900.0
2018-06-14 11:20:00,128.92,129.01,128.89,129.01,2050.0,110.398,110.475,110.3723,110.475,2050.0
2018-06-14 11:25:00,128.99,129.02,128.95,128.98,3500.0,110.4579,110.4836,110.4236,110.4493,3500.0
2018-06-14 11:30:00,128.99,129.04,128.91,128.91,5010.0,110.4579,110.5007,110.3894,110.3894,5010.0
2018-06-14 11:35:00,128.9,128.95,128.84,128.91,6718.0,110.3808,110.4236,110.3294,110.3894,6718.0
2018-06-14 11:40:00,128.92,128.97,128.8,128.81,11542.0,110.398,110.4408,110.2952,110.3038,11542.0
2018-06-14 11:45:00,128.79,129.01,128.78,128.91,10635.0,110.2866,110.475,110.2781,110.3894,10635.0
2018-06-14 11:50:00,128.93,128.93,128.84,128.85,4900.0,110.4065,110.4065,110.3294,110.338,4900.0
2018-06-14 11:55:00,128.86,128.97,128.86,128.96,4755.0,110.3466,110.4408,110.3466,110.4322,4755.0
2018-06-14 12:00:00,128.98,129.19,128.98,129.17,4400.0,110.4493,110.6292,110.4493,110.612,4400.0
2018-06-14 12:05:00,129.15,129.23,129.15,129.18,3601.0,110.5949,110.6634,110.5949,110.6206,3601.0
2018-06-14 12:10:00,129.19,129.21,129.06,129.07,2862.0,110.6292,110.6463,110.5178,110.5264,2862.0
2018-06-14 12:15:00,129.08,129.12,129.05,129.09,4500.0,110.535,110.5692,110.5093,110.5435,4500.0
2018-06-14 12:20:00,129.06,129.1,129.03,129.07,4860.0,110.5178,110.5521,110.4921,110.5264,4860.0
2018-06-14 12:25:00,129.08,129.08,129.01,129.06,4432.0,110.535,110.535,110.475,110.5178,4432.0
2018-06-14 12:30:00,129.07,129.13,129.06,129.08,6256.0,110.5264,110.5778,110.5178,110.535,6256.0
2018-06-14 12:35:00,129.07,129.07,128.91,128.99,6540.0,110.5264,110.5264,110.3894,110.4579,6540.0
2018-06-14 12:40:00,129.01,129.07,129.0,129.07,2100.0,110.475,110.5264,110.4665,110.5264,2100.0
2018-06-14 12:45:00,129.08,129.1,129.04,129.06,7875.0,110.535,110.5521,110.5007,110.5178,7875.0
2018-06-14 12:50:00,129.03,129.03,128.98,129.02,7473.0,110.4921,110.4921,110.4493,110.4836,7473.0
2018-06-14 12:55:00,129.01,129.03,128.95,128.95,7387.0,110.475,110.4921,110.4236,110.4236,7387.0
2018-06-14 13:00:00,128.94,129.05,128.9,129.02,5476.0,110.4151,110.5093,110.3808,110.4836,5476.0
2018-06-14 13:05:00,129.03,129.03,128.95,129.02,2013.0,110.4921,110.4921,110.4236,110.4836,2013.0
2018-06-14 13:10:00,129.0,129.02,128.97,128.99,3202.0,110.4665,110.4836,110.4408,110.4579,3202.0
2018-06-14 13:15:00,128.97,129.03,128.93,129.01,2975.0,110.4408,110.4921,110.4065,110.475,2975.0
2018-06-14 13:20:00,129.07,129.08,129.01,129.01,2360.0,110.5264,110.535,110.475,110.475,2360.0
2018-06-14 13:25:00,129.02,129.05,128.97,129.0,4100.0,110.4836,110.5093,110.4408,110.4665,4100.0
2018-06-14 13:30:00,129.0,129.15,128.97,129.05,7943.0,110.4665,110.5949,110.4408,110.5093,7943.0
2018-06-14 13:35:00,129.06,129.09,128.98,128.99,5670.0,110.5178,110.5435,110.4493,110.4579,5670.0
2018-06-14 13:40:00,128.97,128.99,128.91,128.99,3483.0,110.4408,110.4579,110.3894,110.4579,3483.0
2018-06-14 13:45:00,128.99,128.99,128.86,128.86,3164.0,110.4579,110.4579,110.3466,110.3466,3164.0
2018-06-14 13:50:00,128.85,128.87,128.85,128.87,2000.0,110.338,110.3551,110.338,110.3551,2000.0
2018-06-14 13:55:00,128.87,128.94,128.76,128.76,5955.0,110.3551,110.4151,110.2609,110.2609,5955.0
2018-06-14 14:00:00,128.78,128.85,128.75,128.85,4677.0,110.2781,110.338,110.2524,110.338,4677.0
2018-06-14 14:05:00,128.83,128.92,128.83,128.89,6141.0,110.3209,110.398,110.3209,110.3723,6141.0
2018-06-14 14:10:00,128.86,129.01,128.86,128.96,4582.0,110.3466,110.475,110.3466,110.4322,4582.0
2018-06-14 14:15:00,128.97,129.01,128.88,128.94,8005.0,110.4408,110.475,110.3637,110.4151,8005.0
2018-06-14 14:20:00,128.95,128.97,128.92,128.96,6253.0,110.4236,110.4408,110.398,110.4322,6253.0
2018-06-14 14:25:00,128.95,128.97,128.91,128.94,4171.0,110.4236,110.4408,110.3894,110.4151,4171.0
2018-06-14 14:30:00,128.94,128.95,128.87,128.88,5546.0,110.4151,110.4236,110.3551,110.3637,5546.0
2018-06-14 14:35:00,128.88,128.95,128.88,128.9,12193.0,110.3637,110.4236,110.3637,110.3808,12193.0
2018-06-14 14:40:00,128.92,128.98,128.87,128.98,15541.0,110.398,110.4493,110.3551,110.4493,15541.0
2018-06-14 14:45:00,128.97,129.04,128.96,129.04,3800.0,110.4408,110.5007,110.4322,110.5007,3800.0
2018-06-14 14:50:00,129.05,129.18,129.05,129.15,3604.0,110.5093,110.6206,110.5093,110.5949,3604.0
2018-06-14 14:55:00,129.15,129.16,129.02,129.05,8006.0,110.5949,110.6035,110.4836,110.5093,8006.0
2018-06-14 15:00:00,129.05,129.06,128.97,129.02,6700.0,110.5093,110.5178,110.4408,110.4836,6700.0
2018-06-14 15:05:00,129.03,129.08,129.02,129.03,6500.0,110.4921,110.535,110.4836,110.4921,6500.0
2018-06-14 15:10:00,129.06,129.15,129.04,129.12,9735.0,110.5178,110.5949,110.5007,110.5692,9735.0
2018-06-14 15:15:00,129.13,129.14,129.08,129.11,8100.0,110.5778,110.5863,110.535,110.5607,8100.0
2018-06-14 15:20:00,129.12,129.13,128.99,129.12,45686.0,110.5692,110.5778,110.4579,110.5692,45686.0
2018-06-14 15:25:00,129.12,129.14,129.0,129.08,30311.0,110.5692,110.5863,110.4665,110.535,30311.0
2018-06-14 15:30:00,129.07,129.17,129.07,129.16,6873.0,110.5264,110.612,110.5264,110.6035,6873.0
2018-06-14 15:35:00,129.16,129.21,129.13,129.18,8872.0,110.6035,110.6463,110.5778,110.6206,8872.0
2018-06-14 15:40:00,129.18,129.18,129.13,129.17,11561.0,110.6206,110.6206,110.5778,110.612,11561.0
2018-06-14 15:45:00,129.2,129.26,129.14,129.26,21932.0,110.6377,110.6891,110.5863,110.6891,21932.0
2018-06-14 15:50:00,129.25,129.25,129.06,129.06,27536.0,110.6805,110.6805,110.5178,110.5178,27536.0
2018-06-14 15:55:00,129.06,129.07,128.78,128.9,132712.0,110.5178,110.5264,110.2781,110.3808,132712.0
2018-06-15 09:30:00,128.06,129.22,127.76,128.89,1030307.0,109.6615,110.6548,109.4046,110.3723,1030307.0
2018-06-15 09:35:00,128.9,128.9,128.34,128.53,12059.0,110.3808,110.3808,109.9013,110.064,12059.0
2018-06-15 09:40:00,128.64,129.14,128.59,129.11,31849.0,110.1582,110.5863,110.1154,110.5607,31849.0
2018-06-15 09:45:00,129.13,129.42,128.97,129.07,16030.0,110.5778,110.8261,110.4408,110.5264,16030.0
2018-06-15 09:50:00,129.07,129.41,129.07,129.31,13266.0,110.5264,110.8176,110.5264,110.7319,13266.0
2018-06-15 09:55:00,129.33,129.33,129.08,129.11,12384.0,110.749,110.749,110.535,110.5607,12384.0
2018-06-15 10:00:00,129.16,129.35,129.01,129.27,18609.0,110.6035,110.7662,110.475,110.6977,18609.0
2018-06-15 10:05:00,129.28,129.28,129.09,129.11,9867.0,110.7062,110.7062,110.5435,110.5607,9867.0
2018-06-15 10:10:00,129.13,129.13,128.77,128.82,7150.0,110.5778,110.5778,110.2695,110.3123,7150.0
2018-06-15 10:15:00,128.82,128.83,128.57,128.57,3568.0,110.3123,110.3209,110.0982,110.0982,3568.0
2018-06-15 10:20:00,128.52,128.57,128.45,128.47,4300.0,110.0554,110.0982,109.9955,110.0126,4300.0
2018-06-15 10:25:00,128.47,128.61,128.47,128.51,7128.0,110.0126,110.1325,110.0126,110.0469,7128.0
2018-06-15 10:30:00,128.47,128.58,128.05,128.11,18053.0,110.0126,110.1068,109.6529,109.7043,18053.0
2018-06-15 10:35:00,128.1,128.17,127.87,128.0,12778.0,109.6958,109.7557,109.4988,109.6101,12778.0
2018-06-15 10:40:00,127.99,128.14,127.89,128.14,7571.0,109.6016,109.73,109.5159,109.73,7571.0
2018-06-15 10:45:00,128.17,128.19,128.02,128.1,10731.0,109.7557,109.7728,109.6273,109.6958,10731.0
2018-06-15 10:50:00,128.18,128.26,128.02,128.07,15115.0,109.7643,109.8328,109.6273,109.6701,15115.0
2018-06-15 10:55:00,128.05,128.21,128.02,128.05,8659.0,109.6529,109.79,109.6273,109.6529,8659.0
2018-06-15 11:00:00,128.02,128.42,128.01,128.42,14233.0,109.6273,109.9698,109.6187,109.9698,14233.0
2018-06-15 11:05:00,128.42,128.43,128.27,128.33,8419.0,109.9698,109.9783,109.8413,109.8927,8419.0
2018-06-15 11:10:00,128.31,128.41,128.3,128.32,7967.0,109.8756,109.9612,109.867,109.8842,7967.0
2018-06-15 11:15:00,128.35,128.37,128.27,128.28,9434.0,109.9098,109.927,109.8413,109.8499,9434.0
2018-06-15 11:20:00,128.29,128.35,128.2,128.26,14920.0,109.8585,109.9098,109.7814,109.8328,14920.0
2018-06-15 11:25:00,128.24,128.24,127.95,127.97,13619.0,109.8156,109.8156,109.5673,109.5844,13619.0
2018-06-15 11:30:00,127.98,128.01,127.84,127.98,13043.0,109.593,109.6187,109.4731,109.593,13043.0
2018-06-15 11:35:00,127.95,128.13,127.94,128.13,5126.0,109.5673,109.7215,109.5587,109.7215,5126.0
2018-06-15 11:40:00,128.15,128.21,128.08,128.2,9703.0,109.7386,109.79,109.6786,109.7814,9703.0
2018-06-15 11:45:00,128.2,128.2,127.99,128.07,9661.0,109.7814,109.7814,109.6016,109.6701,9661.0
2018-06-15 11:50:00,128.05,128.19,128.01,128.13,5520.0,109.6529,109.7728,109.6187,109.7215,5520.0
2018-06-15 11:55:00,128.14,128.31,128.14,128.2,7545.0,109.73,109.8756,109.73,109.7814,7545.0
2018-06-15 12:00:00,128.21,128.25,128.19,128.22,5550.0,109.79,109.8242,109.7728,109.7985,5550.0
2018-06-15 12:05:00,128.21,128.21,128.06,128.14,8155.0,109.79,109.79,109.6615,109.73,8155.0
2018-06-15 12:10:00,128.13,128.13,128.03,128.03,3116.0,109.7215,109.7215,109.6358,109.6358,3116.0
2018-06-15 12:15:00,128.02,128.22,128.01,128.15,5039.0,109.6273,109.7985,109.6187,109.7386,5039.0
2018-06-15 12:20:00,128.16,128.26,128.16,128.23,5300.0,109.7471,109.8328,109.7471,109.8071,5300.0
2018-06-15 12:25:00,128.22,128.32,128.2,128.32,5100.0,109.7985,109.8842,109.7814,109.8842,5100.0
2018-06-15 12:30:00,128.29,128.38,128.23,128.23,7752.0,109.8585,109.9355,109.8071,109.8071,7752.0
2018-06-15 12:35:00,128.21,128.25,128.17,128.25,5430.0,109.79,109.8242,109.7557,109.8242,5430.0
2018-06-15 12:40:00,128.25,128.31,128.18,128.2,6600.0,109.8242,109.8756,109.7643,109.7814,6600.0
2018-06-15 12:45:00,128.17,128.22,128.16,128.22,4234.0,109.7557,109.7985,109.7471,109.7985,4234.0
2018-06-15 12:50:00,128.23,128.26,128.16,128.22,8525.0,109.8071,109.8328,109.7471,109.7985,8525.0
2018-06-15 12:55:00,128.19,128.28,128.19,128.25,7817.0,109.7728,109.8499,109.7728,109.8242,7817.0
2018-06-15 13:00:00,128.24,128.34,128.21,128.33,15715.0,109.8156,109.9013,109.79,109.8927,15715.0
2018-06-15 13:05:00,128.33,128.35,128.26,128.32,9469.0,109.8927,109.9098,109.8328,109.8842,9469.0
2018-06-15 13:10:00,128.34,128.4,128.25,128.28,9671.0,109.9013,109.9527,109.8242,109.8499,9671.0
2018-06-15 13:15:00,128.3,128.38,128.27,128.37,4598.0,109.867,109.9355,109.8413,109.927,4598.0
2018-06-15 13:20:00,128.4,128.4,128.33,128.36,12789.0,109.9527,109.9527,109.8927,109.9184,12789.0
2018-06-15 13:25:00,128.36,128.38,128.3,128.34,13246.0,109.9184,109.9355,109.867,109.9013,13246.0
2018-06-15 13:30:00,128.33,128.43,128.32,128.43,4418.0,109.8927,109.9783,109.8842,109.9783,4418.0
2018-06-15 13:35:00,128.43,128.43,128.36,128.4,4433.0,109.9783,109.9783,109.9184,109.9527,4433.0
2018-06-15 13:40:00,128.4,128.49,128.4,128.49,6909.0,109.9527,110.0297,109.9527,110.0297,6909.0
2018-06-15 13:45:00,128.5,128.5,128.42,128.48,8322.0,110.0383,110.0383,109.9698,110.0212,8322.0
2018-06-15 13:50:00,128.48,128.52,128.45,128.45,3975.0,110.0212,110.0554,109.9955,109.9955,3975.0
2018-06-15 13:55:00,128.44,128.44,128.34,128.34,3783.0,109.9869,109.9869,109.9013,109.9013,3783.0
2018-06-15 14:00:00,128.37,128.45,128.37,128.43,4794.0,109.927,109.9955,109.927,109.9783,4794.0
2018-06-15 14:05:00,128.43,128.47,128.39,128.39,7930.0,109.9783,110.0126,109.9441,109.9441,7930.0
2018-06-15 14:10:00,128.41,128.6,128.4,128.58,6757.0,109.9612,110.1239,109.9527,110.1068,6757.0
2018-06-15 14:15:00,128.6,128.68,128.6,128.68,9201.0,110.1239,110.1924,110.1239,110.1924,9201.0
2018-06-15 14:20:00,128.69,128.93,128.67,128.86,30478.0,110.201,110.4065,110.1839,110.3466,30478.0
2018-06-15 14:25:00,128.86,129.11,128.86,128.99,20547.0,110.3466,110.5607,110.3466,110.4579,20547.0
2018-06-15 14:30:00,128.97,129.18,128.97,129.06,47652.0,110.4408,110.6206,110.4408,110.5178,47652.0
2018-06-15 14:35:00,129.05,129.05,128.92,129.01,10959.0,110.5093,110.5093,110.398,110.475,10959.0
2018-06-15 14:40:00,129.01,129.09,129.0,129.01,7340.0,110.475,110.5435,110.4665,110.475,7340.0
2018-06-15 14:45:00,129.02,129.22,129.02,129.12,9510.0,110.4836,110.6548,110.4836,110.5692,9510.0
2018-06-15 14:50:00,129.13,129.25,129.13,129.23,5100.0,110.5778,110.6805,110.5778,110.6634,5100.0
2018-06-15 14:55:00,129.2,129.24,129.17,129.18,5227.0,110.6377,110.672,110.612,110.6206,5227.0
2018-06-15 15:00:00,129.2,129.2,129.1,129.14,10651.0,110.6377,110.6377,110.5521,110.5863,10651.0
2018-06-15 15:05:00,129.15,129.16,128.99,129.09,18640.0,110.5949,110.6035,110.4579,110.5435,18640.0
2018-06-15 15:10:00,129.07,129.09,128.99,129.04,7561.0,110.5264,110.5435,110.4579,110.5007,7561.0
2018-06-15 15:15:00,129.05,129.05,128.82,128.82,16036.0,110.5093,110.5093,110.3123,110.3123,16036.0
2018-06-15 15:20:00,128.84,128.88,128.8,128.86,9687.0,110.3294,110.3637,110.2952,110.3466,9687.0
2018-06-15 15:25:00,128.86,129.0,128.84,129.0,10439.0,110.3466,110.4665,110.3294,110.4665,10439.0
2018-06-15 15:30:00,129.0,129.0,128.93,128.96,20934.0,110.4665,110.4665,110.4065,110.4322,20934.0
2018-06-15 15:35:00,128.95,129.0,128.91,129.0,18478.0,110.4236,110.4665,110.3894,110.4665,18478.0
2018-06-15 15:40:00,129.0,129.17,128.95,129.17,33447.0,110.4665,110.612,110.4236,110.612,33447.0
2018-06-15 15:45:00,129.19,129.25,129.13,129.25,38587.0,110.6292,110.6805,110.5778,110.6805,38587.0
2018-06-15 15:50:00,129.26,129.29,129.08,129.09,54349.0,110.6891,110.7148,110.535,110.5435,54349.0
2018-06-15 15:55:00,129.11,129.43,129.1,129.37,161874.0,110.5607,110.8347,110.5521,110.7833,161874.0
2018-06-18 09:30:00,128.05,128.25,127.57,127.65,34409.0,109.6529,109.8242,109.2419,109.3104,34409.0
2018-06-18 09:35:00,127.57,127.57,127.18,127.25,15957.0,109.2419,109.2419,108.9079,108.9679,15957.0
2018-06-18 09:40:00,127.2,127.24,126.99,127.04,13332.0,108.9251,108.9593,108.7452,108.7881,13332.0
2018-06-18 09:45:00,127.05,127.49,127.05,127.34,33317.0,108.7966,109.1734,108.7966,109.045,33317.0
2018-06-18 09:50:00,127.33,127.37,127.15,127.24,13116.0,109.0364,109.0706,108.8822,108.9593,13116.0
2018-06-18 09:55:00,127.24,127.27,127.08,127.22,14183.0,108.9593,108.985,108.8223,108.9422,14183.0
2018-06-18 10:00:00,127.19,127.41,127.11,127.27,18044.0,108.9165,109.1049,108.848,108.985,18044.0
2018-06-18 10:05:00,127.26,127.27,127.11,127.24,11979.0,108.9764,108.985,108.848,108.9593,11979.0
2018-06-18 10:10:00,127.21,127.23,126.88,126.9,12131.0,108.9336,108.9508,108.651,108.6682,12131.0
2018-06-18 10:15:00,126.9,126.93,126.82,126.88,9085.0,108.6682,108.6939,108.5997,108.651,9085.0
2018-06-18 10:20:00,126.89,126.96,126.77,126.88,13174.0,108.6596,108.7195,108.5568,108.651,13174.0
2018-06-18 10:25:00,126.88,126.99,126.87,126.95,13905.0,108.651,108.7452,108.6425,108.711,13905.0
2018-06-18 10:30:00,126.96,127.15,126.9,127.14,14282.0,108.7195,108.8822,108.6682,108.8737,14282.0
2018-06-18 10:35:00,127.13,127.2,127.03,127.08,13531.0,108.8651,108.9251,108.7795,108.8223,13531.0
2018-06-18 10:40:00,127.07,127.08,126.88,126.92,10275.0,108.8137,108.8223,108.651,108.6853,10275.0
2018-06-18 10:45:00,126.94,127.04,126.9,126.91,10805.0,108.7024,108.7881,108.6682,108.6767,10805.0
2018-06-18 10:50:00,126.88,126.93,126.83,126.87,9613.0,108.651,108.6939,108.6082,108.6425,9613.0
2018-06-18 10:55:00,126.85,126.92,126.77,126.86,14366.0,108.6253,108.6853,108.5568,108.6339,14366.0
2018-06-18 11:00:00,126.86,126.99,126.84,126.95,11694.0,108.6339,108.7452,108.6168,108.711,11694.0
2018-06-18 11:05:00,126.93,126.95,126.83,126.94,21485.0,108.6939,108.711,108.6082,108.7024,21485.0
2018-06-18 11:10:00,126.95,127.02,126.8,126.84,16105.0,108.711,108.7709,108.5825,108.6168,16105.0
2018-06-18 11:15:00,126.86,126.87,126.74,126.84,9598.0,108.6339,108.6425,108.5312,108.6168,9598.0
2018-06-18 11:20:00,126.86,126.95,126.81,126.88,63473.0,108.6339,108.711,108.5911,108.651,63473.0
2018-06-18 11:25:00,126.86,126.88,126.77,126.85,12942.0,108.6339,108.651,108.5568,108.6253,12942.0
2018-06-18 11:30:00,126.85,127.04,126.85,126.9,7903.0,108.6253,108.7881,108.6253,108.6682,7903.0
2018-06-18 11:35:00,126.92,126.95,126.87,126.93,10738.0,108.6853,108.711,108.6425,108.6939,10738.0
2018-06-18 11:40:00,126.9,126.96,126.89,126.94,8671.0,108.6682,108.7195,108.6596,108.7024,8671.0
2018-06-18 11:45:00,126.94,126.98,126.88,126.98,7123.0,108.7024,108.7367,108.651,108.7367,7123.0
2018-06-18 11:50:00,126.99,127.16,126.99,127.16,2911.0,108.7452,108.8908,108.7452,108.8908,2911.0
2018-06-18 11:55:00,127.13,127.17,126.98,127.0,6041.0,108.8651,108.8994,108.7367,108.7538,6041.0
2018-06-18 12:00:00,127.0,127.07,126.96,127.06,4104.0,108.7538,108.8137,108.7195,108.8052,4104.0
2018-06-18 12:05:00,127.08,127.12,127.06,127.1,3877.0,108.8223,108.8566,108.8052,108.8394,3877.0
2018-06-18 12:10:00,127.09,127.17,127.06,127.16,3683.0,108.8309,108.8994,108.8052,108.8908,3683.0
2018-06-18 12:15:00,127.17,127.18,127.06,127.08,8609.0,108.8994,108.9079,108.8052,108.8223,8609.0
2018-06-18 12:20:00,127.1,127.1,127.03,127.07,9790.0,108.8394,108.8394,108.7795,108.8137,9790.0
2018-06-18 12:25:00,127.06,127.12,127.05,127.08,11749.0,108.8052,108.8566,108.7966,108.8223,11749.0
2018-06-18 12:30:00,127.1,127.25,127.1,127.25,8006.0,108.8394,108.9679,108.8394,108.9679,8006.0
2018-06-18 12:35:00,127.23,127.28,127.23,127.28,3324.0,108.9508,108.9936,108.9508,108.9936,3324.0
2018-06-18 12:40:00,127.3,127.35,127.29,127.3,4649.0,109.0107,109.0535,109.0021,109.0107,4649.0
2018-06-18 12:45:00,127.29,127.33,127.25,127.29,9344.0,109.0021,109.0364,108.9679,109.0021,9344.0
2018-06-18 12:50:00,127.27,127.29,127.2,127.27,5143.0,108.985,109.0021,108.9251,108.985,5143.0
2018-06-18 12:55:00,127.3,127.42,127.3,127.4,5693.0,109.0107,109.1135,109.0107,109.0963,5693.0
2018-06-18 13:00:00,127.41,127.65,127.38,127.65,17851.0,109.1049,109.3104,109.0792,109.3104,17851.0
2018-06-18 13:05:00,127.65,127.65,127.53,127.58,6720.0,109.3104,109.3104,109.2077,109.2505,6720.0
2018-06-18 13:10:00,127.62,127.62,127.58,127.58,2900.0,109.2847,109.2847,109.2505,109.2505,2900.0
2018-06-18 13:15:00,127.57,127.57,127.51,127.53,3128.0,109.2419,109.2419,109.1905,109.2077,3128.0
2018-06-18 13:20:00,127.54,127.73,127.54,127.68,4487.0,109.2162,109.3789,109.2162,109.3361,4487.0
2018-06-18 13:25:00,127.68,127.8,127.68,127.69,6195.0,109.3361,109.4389,109.3361,109.3447,6195.0
2018-06-18 13:30:00,127.66,127.68,127.51,127.51,5675.0,109.319,109.3361,109.1905,109.1905,5675.0
2018-06-18 13:35:00,127.53,127.59,127.53,127.53,5964.0,109.2077,109.259,109.2077,109.2077,5964.0
2018-06-18 13:40:00,127.52,127.52,127.35,127.38,6578.0,109.1991,109.1991,109.0535,109.0792,6578.0
2018-06-18 13:45:00,127.36,127.51,127.35,127.5,4000.0,109.0621,109.1905,109.0535,109.182,4000.0
2018-06-18 13:50:00,127.48,127.54,127.34,127.36,9075.0,109.1648,109.2162,109.045,109.0621,9075.0
2018-06-18 13:55:00,127.37,127.37,127.24,127.24,11930.0,109.0706,109.0706,108.9593,108.9593,11930.0
2018-06-18 14:00:00,127.25,127.41,127.23,127.24,9232.0,108.9679,109.1049,108.9508,108.9593,9232.0
2018-06-18 14:05:00,127.25,127.41,127.25,127.38,9230.0,108.9679,109.1049,108.9679,109.0792,9230.0
2018-06-18 14:10:00,127.37,127.38,127.26,127.27,5554.0,109.0706,109.0792,108.9764,108.985,5554.0
2018-06-18 14:15:00,127.28,127.34,127.28,127.29,5597.0,108.9936,109.045,108.9936,109.0021,5597.0
2018-06-18 14:20:00,127.29,127.39,127.21,127.36,12709.0,109.0021,109.0878,108.9336,109.0621,12709.0
2018-06-18 14:25:00,127.38,127.45,127.29,127.31,7235.0,109.0792,109.1391,109.0021,109.0193,7235.0
2018-06-18 14:30:00,127.31,127.35,127.26,127.3,11535.0,109.0193,109.0535,108.9764,109.0107,11535.0
2018-06-18 14:35:00,127.29,127.32,127.25,127.27,14646.0,109.0021,109.0278,108.9679,108.985,14646.0
2018-06-18 14:40:00,127.27,127.36,127.27,127.29,12775.0,108.985,109.0621,108.985,109.0021,12775.0
2018-06-18 14:45:00,127.23,127.24,127.15,127.17,6301.0,108.9508,108.9593,108.8822,108.8994,6301.0
2018-06-18 14:50:00,127.18,127.2,127.03,127.03,12116.0,108.9079,108.9251,108.7795,108.7795,12116.0
2018-06-18 14:55:00,127.02,127.02,126.91,126.97,15577.0,108.7709,108.7709,108.6767,108.7281,15577.0
2018-06-18 15:00:00,126.96,126.99,126.94,126.98,10467.0,108.7195,108.7452,108.7024,108.7367,10467.0
2018-06-18 15:05:00,126.98,127.0,126.96,126.96,7865.0,108.7367,108.7538,108.7195,108.7195,7865.0
2018-06-18 15:10:00,126.96,126.96,126.89,126.91,8803.0,108.7195,108.7195,108.6596,108.6767,8803.0
2018-06-18 15:15:00,126.92,127.0,126.92,126.98,10141.0,108.6853,108.7538,108.6853,108.7367,10141.0
2018-06-18 15:20:00,126.98,127.19,126.97,127.16,14226.0,108.7367,108.9165,108.7281,108.8908,14226.0
2018-06-18 15:25:00,127.16,127.21,127.15,127.17,16140.0,108.8908,108.9336,108.8822,108.8994,16140.0
2018-06-18 15:30:00,127.17,127.4,127.17,127.39,32306.0,108.8994,109.0963,108.8994,109.0878,32306.0
2018-06-18 15:35:00,127.39,127.51,127.34,127.39,23256.0,109.0878,109.1905,109.045,109.0878,23256.0
2018-06-18 15:40:00,127.39,127.45,127.32,127.42,15789.0,109.0878,109.1391,109.0278,109.1135,15789.0
2018-06-18 15:45:00,127.42,127.65,127.42,127.63,31581.0,109.1135,109.3104,109.1135,109.2933,31581.0
2018-06-18 15:50:00,127.63,127.65,127.55,127.6,32818.0,109.2933,109.3104,109.2248,109.2676,32818.0
2018-06-18 15:55:00,127.59,127.64,127.52,127.6,62580.0,109.259,109.3018,109.1991,109.2676,62580.0
2018-06-19 09:30:00,126.54,127.35,126.54,127.22,28392.0,108.3599,109.0535,108.3599,108.9422,28392.0
2018-06-19 09:35:00,127.28,127.4,126.97,127.19,13096.0,108.9936,109.0963,108.7281,108.9165,13096.0
2018-06-19 09:40:00,127.19,127.19,126.83,127.14,30767.0,108.9165,108.9165,108.6082,108.8737,30767.0
2018-06-19 09:45:00,127.13,127.57,127.01,127.42,9913.0,108.8651,109.2419,108.7624,109.1135,9913.0
2018-06-19 09:50:00,127.38,127.58,127.27,127.48,13298.0,109.0792,109.2505,108.985,109.1648,13298.0
2018-06-19 09:55:00,127.51,127.78,127.5,127.69,8711.0,109.1905,109.4217,109.182,109.3447,8711.0
2018-06-19 10:00:00,127.65,127.81,127.64,127.81,8484.0,109.3104,109.4474,109.3018,109.4474,8484.0
2018-06-19 10:05:00,127.81,127.81,127.48,127.49,8885.0,109.4474,109.4474,109.1648,109.1734,8885.0
2018-06-19 10:10:00,127.49,127.58,127.4,127.42,8179.0,109.1734,109.2505,109.0963,109.1135,8179.0
2018-06-19 10:15:00,127.41,127.69,127.34,127.57,7767.0,109.1049,109.3447,109.045,109.2419,7767.0
2018-06-19 10:20:00,127.54,127.68,127.51,127.53,6125.0,109.2162,109.3361,109.1905,109.2077,6125.0
2018-06-19 10:25:00,127.57,127.77,127.53,127.71,5770.0,109.2419,109.4132,109.2077,109.3618,5770.0
2018-06-19 10:30:00,127.72,127.85,127.69,127.8,8445.0,109.3704,109.4817,109.3447,109.4389,8445.0
2018-06-19 10:35:00,127.79,127.9,127.5,127.5,11101.0,109.4303,109.5245,109.182,109.182,11101.0
2018-06-19 10:40:00,127.52,127.61,127.41,127.44,11405.0,109.1991,109.2762,109.1049,109.1306,11405.0
2018-06-19 10:45:00,127.44,127.73,127.37,127.69,34634.0,109.1306,109.3789,109.0706,109.3447,34634.0
2018-06-19 10:50:00,127.74,127.95,127.66,127.77,10510.0,109.3875,109.5673,109.319,109.4132,10510.0
2018-06-19 10:55:00,127.76,127.8,127.63,127.64,10605.0,109.4046,109.4389,109.2933,109.3018,10605.0
2018-06-19 11:00:00,127.68,127.68,127.55,127.62,14571.0,109.3361,109.3361,109.2248,109.2847,14571.0
2018-06-19 11:05:00,127.64,127.64,127.52,127.53,9383.0,109.3018,109.3018,109.1991,109.2077,9383.0
2018-06-19 11:10:00,127.55,127.63,127.51,127.63,8417.0,109.2248,109.2933,109.1905,109.2933,8417.0
2018-06-19 11:15:00,127.64,127.72,127.48,127.66,17517.0,109.3018,109.3704,109.1648,109.319,17517.0
2018-06-19 11:20:00,127.69,127.81,127.63,127.68,7800.0,109.3447,109.4474,109.2933,109.3361,7800.0
2018-06-19 11:25:00,127.68,127.75,127.6,127.63,7880.0,109.3361,109.396,109.2676,109.2933,7880.0
2018-06-19 11:30:00,127.66,127.8,127.66,127.73,5631.0,109.319,109.4389,109.319,109.3789,5631.0
2018-06-19 11:35:00,127.68,127.81,127.68,127.78,3232.0,109.3361,109.4474,109.3361,109.4217,3232.0
2018-06-19 11:40:00,127.8,128.01,127.77,128.01,7580.0,109.4389,109.6187,109.4132,109.6187,7580.0
2018-06-19 11:45:00,127.99,128.35,127.96,128.26,12374.0,109.6016,109.9098,109.5759,109.8328,12374.0
2018-06-19 11:50:00,128.29,128.33,128.22,128.25,3906.0,109.8585,109.8927,109.7985,109.8242,3906.0
2018-06-19 11:55:00,128.2,128.29,128.17,128.23,4989.0,109.7814,109.8585,109.7557,109.8071,4989.0
2018-06-19 12:00:00,128.19,128.19,128.06,128.06,5791.0,109.7728,109.7728,109.6615,109.6615,5791.0
2018-06-19 12:05:00,128.07,128.16,128.06,128.16,4924.0,109.6701,109.7471,109.6615,109.7471,4924.0
2018-06-19 12:10:00,128.16,128.17,128.08,128.08,7764.0,109.7471,109.7557,109.6786,109.6786,7764.0
2018-06-19 12:15:00,128.07,128.25,128.07,128.23,5089.0,109.6701,109.8242,109.6701,109.8071,5089.0
2018-06-19 12:20:00,128.22,128.22,128.14,128.16,10555.0,109.7985,109.7985,109.73,109.7471,10555.0
2018-06-19 12:25:00,128.14,128.15,128.01,128.01,6006.0,109.73,109.7386,109.6187,109.6187,6006.0
2018-06-19 12:30:00,128.03,128.07,128.0,128.04,5363.0,109.6358,109.6701,109.6101,109.6444,5363.0
2018-06-19 12:35:00,128.03,128.07,127.97,128.06,7444.0,109.6358,109.6701,109.5844,109.6615,7444.0
2018-06-19 12:40:00,128.04,128.04,127.92,127.92,9265.0,109.6444,109.6444,109.5416,109.5416,9265.0
2018-06-19 12:45:00,127.92,127.92,127.85,127.88,7049.0,109.5416,109.5416,109.4817,109.5074,7049.0
2018-06-19 12:50:00,127.87,127.95,127.86,127.92,8632.0,109.4988,109.5673,109.4902,109.5416,8632.0
2018-06-19 12:55:00,127.92,128.04,127.91,128.03,4723.0,109.5416,109.6444,109.5331,109.6358,4723.0
2018-06-19 13:00:00,128.05,128.1,128.03,128.05,10433.0,109.6529,109.6958,109.6358,109.6529,10433.0
2018-06-19 13:05:00,128.04,128.07,128.03,128.07,5333.0,109.6444,109.6701,109.6358,109.6701,5333.0
2018-06-19 13:10:00,128.08,128.13,128.03,128.13,6713.0,109.6786,109.7215,109.6358,109.7215,6713.0
2018-06-19 13:15:00,128.14,128.23,128.06,128.07,6407.0,109.73,109.8071,109.6615,109.6701,6407.0
2018-06-19 13:20:00,128.07,128.12,128.05,128.06,5697.0,109.6701,109.7129,109.6529,109.6615,5697.0
2018-06-19 13:25:00,128.05,128.05,127.94,127.98,5374.0,109.6529,109.6529,109.5587,109.593,5374.0
2018-06-19 13:30:00,127.98,128.02,127.92,127.97,10262.0,109.593,109.6273,109.5416,109.5844,10262.0
2018-06-19 13:35:00,127.97,128.02,127.93,128.02,5448.0,109.5844,109.6273,109.5502,109.6273,5448.0
2018-06-19 13:40:00,128.02,128.06,128.01,128.06,5683.0,109.6273,109.6615,109.6187,109.6615,5683.0
2018-06-19 13:45:00,128.07,128.08,128.02,128.07,5840.0,109.6701,109.6786,109.6273,109.6701,5840.0
2018-06-19 13:50:00,128.09,128.15,128.06,128.09,11441.0,109.6872,109.7386,109.6615,109.6872,11441.0
2018-06-19 13:55:00,128.1,128.14,128.1,128.14,5213.0,109.6958,109.73,109.6958,109.73,5213.0
2018-06-19 14:00:00,128.14,128.18,128.1,128.15,7715.0,109.73,109.7643,109.6958,109.7386,7715.0
2018-06-19 14:05:00,128.16,128.35,128.16,128.21,9715.0,109.7471,109.9098,109.7471,109.79,9715.0
2018-06-19 14:10:00,128.23,128.3,128.2,128.3,4201.0,109.8071,109.867,109.7814,109.867,4201.0
2018-06-19 14:15:00,128.31,128.32,128.24,128.28,8196.0,109.8756,109.8842,109.8156,109.8499,8196.0
2018-06-19 14:20:00,128.29,128.31,128.27,128.3,6852.0,109.8585,109.8756,109.8413,109.867,6852.0
2018-06-19 14:25:00,128.29,128.33,128.21,128.22,7861.0,109.8585,109.8927,109.79,109.7985,7861.0
2018-06-19 14:30:00,128.23,128.24,128.2,128.24,4227.0,109.8071,109.8156,109.7814,109.8156,4227.0
2018-06-19 14:35:00,128.24,128.31,128.24,128.26,6113.0,109.8156,109.8756,109.8156,109.8328,6113.0
2018-06-19 14:40:00,128.28,128.32,128.22,128.29,5479.0,109.8499,109.8842,109.7985,109.8585,5479.0
2018-06-19 14:45:00,128.28,128.31,128.24,128.26,6249.0,109.8499,109.8756,109.8156,109.8328,6249.0
2018-06-19 14:50:00,128.25,128.34,128.22,128.26,4440.0,109.8242,109.9013,109.7985,109.8328,4440.0
2018-06-19 14:55:00,128.29,128.31,128.21,128.27,17155.0,109.8585,109.8756,109.79,109.8413,17155.0
2018-06-19 15:00:00,128.31,128.33,128.19,128.19,10364.0,109.8756,109.8927,109.7728,109.7728,10364.0
2018-06-19 15:05:00,128.21,128.27,128.17,128.27,11528.0,109.79,109.8413,109.7557,109.8413,11528.0
2018-06-19 15:10:00,128.25,128.29,128.22,128.27,5446.0,109.8242,109.8585,109.7985,109.8413,5446.0
2018-06-19 15:15:00,128.28,128.28,128.16,128.18,6284.0,109.8499,109.8499,109.7471,109.7643,6284.0
2018-06-19 15:20:00,128.15,128.19,128.08,128.09,7025.0,109.7386,109.7728,109.6786,109.6872,7025.0
2018-06-19 15:25:00,128.1,128.14,128.08,128.08,5358.0,109.6958,109.73,109.6786,109.6786,5358.0
2018-06-19 15:30:00,128.09,128.11,128.05,128.09,10068.0,109.6872,109.7043,109.6529,109.6872,10068.0
2018-06-19 15:35:00,128.09,128.09,127.95,127.96,11443.0,109.6872,109.6872,109.5673,109.5759,11443.0
2018-06-19 15:40:00,127.95,128.09,127.92,128.09,14229.0,109.5673,109.6872,109.5416,109.6872,14229.0
2018-06-19 15:45:00,128.07,128.08,127.91,128.02,16200.0,109.6701,109.6786,109.5331,109.6273,16200.0
2018-06-19 15:50:00,128.03,128.09,127.97,128.04,19508.0,109.6358,109.6872,109.5844,109.6444,19508.0
2018-06-19 15:55:00,128.05,128.22,128.04,128.16,56675.0,109.6529,109.7985,109.6444,109.7471,56675.0
2018-06-20 09:30:00,128.8,128.83,128.02,128.15,25789.0,110.2952,110.3209,109.6273,109.7386,25789.0
2018-06-20 09:35:00,128.15,128.15,127.84,128.02,11847.0,109.7386,109.7386,109.4731,109.6273,11847.0
2018-06-20 09:40:00,128.02,128.04,127.87,127.89,4405.0,109.6273,109.6444,109.4988,109.5159,4405.0
2018-06-20 09:45:00,127.92,128.06,127.84,127.84,2717.0,109.5416,109.6615,109.4731,109.4731,2717.0
2018-06-20 09:50:00,127.75,127.86,127.51,127.8,11150.0,109.396,109.4902,109.1905,109.4389,11150.0
2018-06-20 09:55:00,127.8,127.81,127.51,127.51,6210.0,109.4389,109.4474,109.1905,109.1905,6210.0
2018-06-20 10:00:00,127.52,127.59,127.25,127.25,11299.0,109.1991,109.259,108.9679,108.9679,11299.0
2018-06-20 10:05:00,127.24,127.33,127.0,127.0,13872.0,108.9593,109.0364,108.7538,108.7538,13872.0
2018-06-20 10:10:00,126.95,126.99,126.81,126.83,12147.0,108.711,108.7452,108.5911,108.6082,12147.0
2018-06-20 10:15:00,126.79,126.91,126.49,126.49,18873.0,108.574,108.6767,108.3171,108.3171,18873.0
2018-06-20 10:20:00,126.52,126.67,126.48,126.5,20740.0,108.3428,108.4712,108.3085,108.3256,20740.0
2018-06-20 10:25:00,126.54,126.82,126.52,126.8,11872.0,108.3599,108.5997,108.3428,108.5825,11872.0
2018-06-20 10:30:00,126.79,126.86,126.68,126.85,20721.0,108.574,108.6339,108.4798,108.6253,20721.0
2018-06-20 10:35:00,126.88,126.88,126.58,126.58,9855.0,108.651,108.651,108.3941,108.3941,9855.0
2018-06-20 10:40:00,126.63,126.81,126.48,126.81,13848.0,108.437,108.5911,108.3085,108.5911,13848.0
2018-06-20 10:45:00,126.81,126.81,126.67,126.7,8549.0,108.5911,108.5911,108.4712,108.4969,8549.0
2018-06-20 10:50:00,126.69,126.74,126.46,126.55,8727.0,108.4883,108.5312,108.2914,108.3685,8727.0
2018-06-20 10:55:00,126.58,126.71,126.56,126.67,6796.0,108.3941,108.5055,108.377,108.4712,6796.0
2018-06-20 11:00:00,126.65,126.78,126.58,126.78,12455.0,108.4541,108.5654,108.3941,108.5654,12455.0
2018-06-20 11:05:00,126.75,126.84,126.69,126.81,6570.0,108.5397,108.6168,108.4883,108.5911,6570.0
2018-06-20 11:10:00,126.87,126.9,126.74,126.78,8720.0,108.6425,108.6682,108.5312,108.5654,8720.0
2018-06-20 11:15:00,126.8,126.95,126.79,126.92,12672.0,108.5825,108.711,108.574,108.6853,12672.0
2018-06-20 11:20:00,126.92,127.02,126.89,126.89,7970.0,108.6853,108.7709,108.6596,108.6596,7970.0
2018-06-20 11:25:00,126.9,126.93,126.65,126.65,9750.0,108.6682,108.6939,108.4541,108.4541,9750.0
2018-06-20 11:30:00,126.68,126.72,126.62,126.63,11797.0,108.4798,108.514,108.4284,108.437,11797.0
2018-06-20 11:35:00,126.65,126.69,126.61,126.64,6838.0,108.4541,108.4883,108.4198,108.4455,6838.0
2018-06-20 11:40:00,126.63,126.88,126.62,126.82,16017.0,108.437,108.651,108.4284,108.5997,16017.0
2018-06-20 11:45:00,126.82,126.87,126.78,126.82,11569.0,108.5997,108.6425,108.5654,108.5997,11569.0
2018-06-20 11:50:00,126.82,126.91,126.79,126.8,11689.0,108.5997,108.6767,108.574,108.5825,11689.0
2018-06-20 11:55:00,126.79,126.81,126.69,126.72,7776.0,108.574,108.5911,108.4883,108.514,7776.0
2018-06-20 12:00:00,126.74,126.81,126.68,126.81,5068.0,108.5312,108.5911,108.4798,108.5911,5068.0
2018-06-20 12:05:00,126.82,126.89,126.8,126.8,7900.0,108.5997,108.6596,108.5825,108.5825,7900.0
2018-06-20 12:10:00,126.81,126.83,126.77,126.78,4369.0,108.5911,108.6082,108.5568,108.5654,4369.0
2018-06-20 12:15:00,126.82,126.85,126.74,126.74,3600.0,108.5997,108.6253,108.5312,108.5312,3600.0
2018-06-20 12:20:00,126.73,126.76,126.6,126.6,3583.0,108.5226,108.5483,108.4113,108.4113,3583.0
2018-06-20 12:25:00,126.6,126.6,126.49,126.53,7014.0,108.4113,108.4113,108.3171,108.3513,7014.0
2018-06-20 12:30:00,126.55,126.55,126.43,126.45,6306.0,108.3685,108.3685,108.2657,108.2828,6306.0
2018-06-20 12:35:00,126.48,126.58,126.45,126.55,9299.0,108.3085,108.3941,108.2828,108.3685,9299.0
2018-06-20 12:40:00,126.57,126.6,126.5,126.59,7484.0,108.3856,108.4113,108.3256,108.4027,7484.0
2018-06-20 12:45:00,126.58,126.61,126.54,126.55,4559.0,108.3941,108.4198,108.3599,108.3685,4559.0
2018-06-20 12:50:00,126.56,126.61,126.49,126.5,4867.0,108.377,108.4198,108.3171,108.3256,4867.0
2018-06-20 12:55:00,126.51,126.51,126.42,126.48,7510.0,108.3342,108.3342,108.2571,108.3085,7510.0
2018-06-20 13:00:00,126.47,126.5,126.45,126.47,5060.0,108.2999,108.3256,108.2828,108.2999,5060.0
2018-06-20 13:05:00,126.45,126.48,126.42,126.43,6400.0,108.2828,108.3085,108.2571,108.2657,6400.0
2018-06-20 13:10:00,126.42,126.45,126.33,126.34,7670.0,108.2571,108.2828,108.1801,108.1886,7670.0
2018-06-20 13:15:00,126.36,126.38,126.31,126.36,7204.0,108.2057,108.2229,108.1629,108.2057,7204.0
2018-06-20 13:20:00,126.36,126.4,126.26,126.26,4711.0,108.2057,108.24,108.1201,108.1201,4711.0
2018-06-20 13:25:00,126.26,126.27,126.06,126.15,12795.0,108.1201,108.1287,107.9488,108.0259,12795.0
2018-06-20 13:30:00,126.12,126.19,126.08,126.08,10391.0,108.0002,108.0602,107.966,107.966,10391.0
2018-06-20 13:35:00,126.11,126.15,126.1,126.13,5300.0,107.9917,108.0259,107.9831,108.0088,5300.0
2018-06-20 13:40:00,126.15,126.15,126.08,126.08,5338.0,108.0259,108.0259,107.966,107.966,5338.0
2018-06-20 13:45:00,126.07,126.07,125.94,125.95,7379.0,107.9574,107.9574,107.8461,107.8547,7379.0
2018-06-20 13:50:00,125.93,126.09,125.91,126.07,10945.0,107.8375,107.9745,107.8204,107.9574,10945.0
2018-06-20 13:55:00,126.06,126.1,126.05,126.08,2656.0,107.9488,107.9831,107.9403,107.966,2656.0
2018-06-20 14:00:00,126.07,126.08,125.97,126.0,5564.0,107.9574,107.966,107.8718,107.8975,5564.0
2018-06-20 14:05:00,125.99,126.01,125.95,125.96,4000.0,107.8889,107.906,107.8547,107.8632,4000.0
2018-06-20 14:10:00,125.94,125.98,125.88,125.95,19092.0,107.8461,107.8803,107.7947,107.8547,19092.0
2018-06-20 14:15:00,125.96,125.96,125.88,125.89,12908.0,107.8632,107.8632,107.7947,107.8033,12908.0
2018-06-20 14:20:00,125.88,125.92,125.87,125.9,13219.0,107.7947,107.829,107.7861,107.8118,13219.0
2018-06-20 14:25:00,125.9,125.9,125.81,125.84,8819.0,107.8118,107.8118,107.7348,107.7605,8819.0
2018-06-20 14:30:00,125.83,125.83,125.67,125.67,11191.0,107.7519,107.7519,107.6149,107.6149,11191.0
2018-06-20 14:35:00,125.67,125.68,125.6,125.6,13981.0,107.6149,107.6234,107.5549,107.5549,13981.0
2018-06-20 14:40:00,125.61,125.61,125.48,125.48,9022.0,107.5635,107.5635,107.4522,107.4522,9022.0
2018-06-20 14:45:00,125.49,125.51,125.46,125.49,16196.0,107.4607,107.4779,107.4351,107.4607,16196.0
2018-06-20 14:50:00,125.51,125.51,125.44,125.5,12531.0,107.4779,107.4779,107.4179,107.4693,12531.0
2018-06-20 14:55:00,125.5,125.52,125.38,125.44,14509.0,107.4693,107.4864,107.3665,107.4179,14509.0
2018-06-20 15:00:00,125.44,125.44,125.31,125.34,18459.0,107.4179,107.4179,107.3066,107.3323,18459.0
2018-06-20 15:05:00,125.35,125.38,125.28,125.38,13659.0,107.3409,107.3665,107.2809,107.3665,13659.0
2018-06-20 15:10:00,125.38,125.38,125.21,125.24,11884.0,107.3665,107.3665,107.221,107.2467,11884.0
2018-06-20 15:15:00,125.23,125.31,125.23,125.3,8270.0,107.2381,107.3066,107.2381,107.298,8270.0
2018-06-20 15:20:00,125.29,125.3,125.21,125.24,11701.0,107.2895,107.298,107.221,107.2467,11701.0
2018-06-20 15:25:00,125.23,125.3,125.22,125.28,8007.0,107.2381,107.298,107.2295,107.2809,8007.0
2018-06-20 15:30:00,125.28,125.28,125.11,125.11,17429.0,107.2809,107.2809,107.1353,107.1353,17429.0
2018-06-20 15:35:00,125.12,125.12,124.99,125.06,25251.0,107.1439,107.1439,107.0326,107.0925,25251.0
2018-06-20 15:40:00,125.06,125.06,124.91,124.95,29571.0,107.0925,107.0925,106.9641,106.9983,29571.0
2018-06-20 15:45:00,124.96,125.09,124.95,125.0,25226.0,107.0069,107.1182,106.9983,107.0411,25226.0
2018-06-20 15:50:00,125.02,125.05,124.94,125.01,44990.0,107.0583,107.084,106.9898,107.0497,44990.0
2018-06-20 15:55:00,125.02,125.06,124.96,125.01,86417.0,107.0583,107.0925,107.0069,107.0497,86417.0
2018-06-21 09:30:00,124.37,124.67,124.0,124.54,34585.0,106.5017,106.7586,106.1848,106.6472,34585.0
2018-06-21 09:35:00,124.59,124.9,124.36,124.81,10353.0,106.69,106.9555,106.4931,106.8784,10353.0
2018-06-21 09:40:00,124.83,124.83,124.45,124.51,7980.0,106.8956,106.8956,106.5702,106.6215,7980.0
2018-06-21 09:45:00,124.45,124.94,124.39,124.62,6303.0,106.5702,106.9898,106.5188,106.7157,6303.0
2018-06-21 09:50:00,124.57,124.71,124.42,124.7,19829.0,106.6729,106.7928,106.5445,106.7842,19829.0
2018-06-21 09:55:00,124.69,124.86,124.57,124.63,6568.0,106.7757,106.9213,106.6729,106.7243,6568.0
2018-06-21 10:00:00,124.67,124.89,124.67,124.7,10269.0,106.7586,106.9469,106.7586,106.7842,10269.0
2018-06-21 10:05:00,124.68,124.8,124.61,124.71,5505.0,106.7671,106.8699,106.7072,106.7928,5505.0
2018-06-21 10:10:00,124.72,124.72,124.45,124.5,10412.0,106.8014,106.8014,106.5702,106.613,10412.0
2018-06-21 10:15:00,124.56,124.65,124.43,124.53,10128.0,106.6644,106.7414,106.553,106.6387,10128.0
2018-06-21 10:20:00,124.49,124.54,124.34,124.34,7146.0,106.6044,106.6472,106.476,106.476,7146.0
2018-06-21 10:25:00,124.39,124.39,124.2,124.32,4655.0,106.5188,106.5188,106.3561,106.4588,4655.0
2018-06-21 10:30:00,124.33,124.48,124.31,124.48,7638.0,106.4674,106.5958,106.4503,106.5958,7638.0
2018-06-21 10:35:00,124.41,124.44,124.23,124.39,6827.0,106.5359,106.5616,106.3818,106.5188,6827.0
2018-06-21 10:40:00,124.37,124.38,124.18,124.24,5881.0,106.5017,106.5102,106.339,106.3903,5881.0
2018-06-21 10:45:00,124.18,124.31,124.12,124.27,4524.0,106.339,106.4503,106.2876,106.416,4524.0
2018-06-21 10:50:00,124.32,124.33,124.25,124.25,2668.0,106.4588,106.4674,106.3989,106.3989,2668.0
2018-06-21 10:55:00,124.25,124.25,124.04,124.08,5522.0,106.3989,106.3989,106.2191,106.2533,5522.0
2018-06-21 11:00:00,124.04,124.2,124.03,124.19,5636.0,106.2191,106.3561,106.2105,106.3475,5636.0
2018-06-21 11:05:00,124.16,124.19,124.02,124.08,7417.0,106.3218,106.3475,106.2019,106.2533,7417.0
2018-06-21 11:10:00,124.12,124.27,124.09,124.25,5700.0,106.2876,106.416,106.2619,106.3989,5700.0
2018-06-21 11:15:00,124.27,124.35,124.25,124.35,4937.0,106.416,106.4845,106.3989,106.4845,4937.0
2018-06-21 11:20:00,124.37,124.43,124.35,124.36,4001.0,106.5017,106.553,106.4845,106.4931,4001.0
2018-06-21 11:25:00,124.34,124.37,124.14,124.14,4600.0,106.476,106.5017,106.3047,106.3047,4600.0
2018-06-21 11:30:00,124.14,124.2,124.05,124.05,8695.0,106.3047,106.3561,106.2276,106.2276,8695.0
2018-06-21 11:35:00,124.02,124.05,123.95,124.03,6659.0,106.2019,106.2276,106.142,106.2105,6659.0
2018-06-21 11:40:00,124.02,124.04,123.85,123.89,5046.0,106.2019,106.2191,106.0564,106.0906,5046.0
2018-06-21 11:45:00,123.87,123.95,123.84,123.89,5923.0,106.0735,106.142,106.0478,106.0906,5923.0
2018-06-21 11:50:00,123.92,124.05,123.88,123.9,10686.0,106.1163,106.2276,106.0821,106.0992,10686.0
2018-06-21 11:55:00,123.93,123.94,123.82,123.86,6860.0,106.1249,106.1334,106.0307,106.0649,6860.0
2018-06-21 12:00:00,123.82,123.87,123.8,123.86,9654.0,106.0307,106.0735,106.0135,106.0649,9654.0
2018-06-21 12:05:00,123.82,123.82,123.72,123.74,6981.0,106.0307,106.0307,105.945,105.9622,6981.0
2018-06-21 12:10:00,123.76,123.76,123.53,123.55,9169.0,105.9793,105.9793,105.7823,105.7995,9169.0
2018-06-21 12:15:00,123.57,123.61,123.53,123.53,7917.0,105.8166,105.8508,105.7823,105.7823,7917.0
2018-06-21 12:20:00,123.55,123.64,123.52,123.61,9706.0,105.7995,105.8765,105.7738,105.8508,9706.0
2018-06-21 12:25:00,123.59,123.69,123.59,123.63,8758.0,105.8337,105.9193,105.8337,105.868,8758.0
2018-06-21 12:30:00,123.67,123.89,123.67,123.81,7209.0,105.9022,106.0906,105.9022,106.0221,7209.0
2018-06-21 12:35:00,123.82,123.82,123.76,123.76,4000.0,106.0307,106.0307,105.9793,105.9793,4000.0
2018-06-21 12:40:00,123.74,123.78,123.66,123.75,5776.0,105.9622,105.9964,105.8937,105.9707,5776.0
2018-06-21 12:45:00,123.73,123.77,123.7,123.73,3100.0,105.9536,105.9879,105.9279,105.9536,3100.0
2018-06-21 12:50:00,123.72,123.72,123.62,123.64,2533.0,105.945,105.945,105.8594,105.8765,2533.0
2018-06-21 12:55:00,123.64,123.64,123.45,123.57,14313.0,105.8765,105.8765,105.7138,105.8166,14313.0
2018-06-21 13:00:00,123.57,123.61,123.43,123.59,6960.0,105.8166,105.8508,105.6967,105.8337,6960.0
2018-06-21 13:05:00,123.6,123.69,123.6,123.68,3000.0,105.8423,105.9193,105.8423,105.9108,3000.0
2018-06-21 13:10:00,123.69,123.7,123.66,123.66,4000.0,105.9193,105.9279,105.8937,105.8937,4000.0
2018-06-21 13:15:00,123.65,123.72,123.59,123.68,8733.0,105.8851,105.945,105.8337,105.9108,8733.0
2018-06-21 13:20:00,123.7,123.8,123.62,123.79,16765.0,105.9279,106.0135,105.8594,106.005,16765.0
2018-06-21 13:25:00,123.81,123.88,123.79,123.88,4701.0,106.0221,106.0821,106.005,106.0821,4701.0
2018-06-21 13:30:00,123.88,123.93,123.77,123.81,5336.0,106.0821,106.1249,105.9879,106.0221,5336.0
2018-06-21 13:35:00,123.82,123.95,123.8,123.95,5200.0,106.0307,106.142,106.0135,106.142,5200.0
2018-06-21 13:40:00,123.93,124.03,123.91,124.02,7007.0,106.1249,106.2105,106.1077,106.2019,7007.0
2018-06-21 13:45:00,124.01,124.11,124.0,124.11,3103.0,106.1934,106.279,106.1848,106.279,3103.0
2018-06-21 13:50:00,124.12,124.25,124.11,124.15,20439.0,106.2876,106.3989,106.279,106.3133,20439.0
2018-06-21 13:55:00,124.16,124.2,124.11,124.14,9302.0,106.3218,106.3561,106.279,106.3047,9302.0
2018-06-21 14:00:00,124.12,124.13,123.98,124.09,9005.0,106.2876,106.2961,106.1677,106.2619,9005.0
2018-06-21 14:05:00,124.05,124.29,124.03,124.2,7566.0,106.2276,106.4331,106.2105,106.3561,7566.0
2018-06-21 14:10:00,124.2,124.2,123.94,123.96,11080.0,106.3561,106.3561,106.1334,106.1506,11080.0
2018-06-21 14:15:00,123.97,124.01,123.88,123.88,9700.0,106.1591,106.1934,106.0821,106.0821,9700.0
2018-06-21 14:20:00,123.84,123.96,123.81,123.93,13505.0,106.0478,106.1506,106.0221,106.1249,13505.0
2018-06-21 14:25:00,123.93,123.93,123.75,123.78,11279.0,106.1249,106.1249,105.9707,105.9964,11279.0
2018-06-21 14:30:00,123.77,123.8,123.74,123.77,14412.0,105.9879,106.0135,105.9622,105.9879,14412.0
2018-06-21 14:35:00,123.77,123.89,123.72,123.73,11533.0,105.9879,106.0906,105.945,105.9536,11533.0
2018-06-21 14:40:00,123.71,123.8,123.68,123.73,14214.0,105.9365,106.0135,105.9108,105.9536,14214.0
2018-06-21 14:45:00,123.69,123.73,123.64,123.73,9548.0,105.9193,105.9536,105.8765,105.9536,9548.0
2018-06-21 14:50:00,123.72,123.8,123.71,123.75,12048.0,105.945,106.0135,105.9365,105.9707,12048.0
2018-06-21 14:55:00,123.76,123.77,123.62,123.62,12153.0,105.9793,105.9879,105.8594,105.8594,12153.0
2018-06-21 15:00:00,123.61,123.69,123.57,123.58,17153.0,105.8508,105.9193,105.8166,105.8252,17153.0
2018-06-21 15:05:00,123.58,123.72,123.57,123.67,17004.0,105.8252,105.945,105.8166,105.9022,17004.0
2018-06-21 15:10:00,123.67,123.67,123.36,123.36,13056.0,105.9022,105.9022,105.6368,105.6368,13056.0
2018-06-21 15:15:00,123.34,123.37,123.26,123.26,22277.0,105.6196,105.6453,105.5511,105.5511,22277.0
2018-06-21 15:20:00,123.25,123.31,123.1,123.3,35349.0,105.5426,105.5939,105.4141,105.5854,35349.0
2018-06-21 15:25:00,123.27,123.43,123.17,123.25,27465.0,105.5597,105.6967,105.4741,105.5426,27465.0
2018-06-21 15:30:00,123.22,123.22,123.01,123.02,34363.0,105.5169,105.5169,105.337,105.3456,34363.0
2018-06-21 15:35:00,123.01,123.05,122.83,123.04,53257.0,105.337,105.3713,105.1829,105.3627,53257.0
2018-06-21 15:40:00,123.01,123.06,122.87,123.0,40599.0,105.337,105.3799,105.2172,105.3285,40599.0
2018-06-21 15:45:00,123.0,123.27,122.95,123.26,66203.0,105.3285,105.5597,105.2857,105.5511,66203.0
2018-06-21 15:50:00,123.25,123.31,123.18,123.26,53601.0,105.5426,105.5939,105.4826,105.5511,53601.0
2018-06-21 15:55:00,123.28,123.49,123.26,123.47,160533.0,105.5683,105.7481,105.5511,105.731,160533.0
2018-06-22 09:30:00,124.2,124.23,123.67,123.95,19964.0,106.3561,106.3818,105.9022,106.142,19964.0
2018-06-22 09:35:00,124.06,124.22,123.96,124.01,12903.0,106.2362,106.3732,106.1506,106.1934,12903.0
2018-06-22 09:40:00,124.01,124.2,123.96,123.96,2761.0,106.1934,106.3561,106.1506,106.1506,2761.0
2018-06-22 09:45:00,123.98,123.98,123.83,123.93,4500.0,106.1677,106.1677,106.0392,106.1249,4500.0
2018-06-22 09:50:00,123.96,124.07,123.9,124.03,5200.0,106.1506,106.2448,106.0992,106.2105,5200.0
2018-06-22 09:55:00,124.06,124.74,124.01,124.71,23842.0,106.2362,106.8185,106.1934,106.7928,23842.0
2018-06-22 10:00:00,124.68,124.77,124.31,124.33,6504.0,106.7671,106.8442,106.4503,106.4674,6504.0
2018-06-22 10:05:00,124.29,124.55,124.29,124.52,3453.0,106.4331,106.6558,106.4331,106.6301,3453.0
2018-06-22 10:10:00,124.55,124.56,124.43,124.45,3168.0,106.6558,106.6644,106.553,106.5702,3168.0
2018-06-22 10:15:00,124.43,124.49,124.36,124.42,4400.0,106.553,106.6044,106.4931,106.5445,4400.0
2018-06-22 10:20:00,124.32,124.72,124.32,124.72,5674.0,106.4588,106.8014,106.4588,106.8014,5674.0
2018-06-22 10:25:00,124.72,124.72,124.54,124.68,10700.0,106.8014,106.8014,106.6472,106.7671,10700.0
2018-06-22 10:30:00,124.65,124.73,124.32,124.44,26995.0,106.7414,106.8099,106.4588,106.5616,26995.0
2018-06-22 10:35:00,124.45,124.72,124.45,124.63,6432.0,106.5702,106.8014,106.5702,106.7243,6432.0
2018-06-22 10:40:00,124.68,124.7,124.57,124.69,6371.0,106.7671,106.7842,106.6729,106.7757,6371.0
2018-06-22 10:45:00,124.75,124.81,124.6,124.68,9543.0,106.8271,106.8784,106.6986,106.7671,9543.0
2018-06-22 10:50:00,124.68,124.85,124.68,124.79,9449.0,106.7671,106.9127,106.7671,106.8613,9449.0
2018-06-22 10:55:00,124.77,124.91,124.77,124.91,8277.0,106.8442,106.9641,106.8442,106.9641,8277.0
2018-06-22 11:00:00,124.93,124.95,124.8,124.8,7336.0,106.9812,106.9983,106.8699,106.8699,7336.0
2018-06-22 11:05:00,124.84,124.98,124.83,124.89,8655.0,106.9041,107.024,106.8956,106.9469,8655.0
2018-06-22 11:10:00,124.9,125.0,124.9,125.0,8487.0,106.9555,107.0411,106.9555,107.0411,8487.0
2018-06-22 11:15:00,125.0,125.08,124.96,124.99,6101.0,107.0411,107.1096,107.0069,107.0326,6101.0
2018-06-22 11:20:00,125.0,125.0,124.78,124.79,7807.0,107.0411,107.0411,106.8527,106.8613,7807.0
2018-06-22 11:25:00,124.78,124.95,124.77,124.91,5535.0,106.8527,106.9983,106.8442,106.9641,5535.0
2018-06-22 11:30:00,124.89,125.05,124.81,125.01,9827.0,106.9469,107.084,106.8784,107.0497,9827.0
2018-06-22 11:35:00,125.04,125.1,125.01,125.1,7153.0,107.0754,107.1268,107.0497,107.1268,7153.0
2018-06-22 11:40:00,125.03,125.1,124.98,125.05,4040.0,107.0668,107.1268,107.024,107.084,4040.0
2018-06-22 11:45:00,125.08,125.1,124.94,124.99,7929.0,107.1096,107.1268,106.9898,107.0326,7929.0
2018-06-22 11:50:00,125.02,125.18,125.02,125.15,6003.0,107.0583,107.1953,107.0583,107.1696,6003.0
2018-06-22 11:55:00,125.15,125.2,125.08,125.13,4463.0,107.1696,107.2124,107.1096,107.1525,4463.0
2018-06-22 12:00:00,125.08,125.24,125.08,125.22,8099.0,107.1096,107.2467,107.1096,107.2295,8099.0
2018-06-22 12:05:00,125.24,125.3,125.17,125.18,13211.0,107.2467,107.298,107.1867,107.1953,13211.0
2018-06-22 12:10:00,125.18,125.31,125.13,125.27,8807.0,107.1953,107.3066,107.1525,107.2723,8807.0
2018-06-22 12:15:00,125.26,125.31,125.11,125.15,9492.0,107.2638,107.3066,107.1353,107.1696,9492.0
2018-06-22 12:20:00,125.14,125.16,125.06,125.08,3882.0,107.161,107.1782,107.0925,107.1096,3882.0
2018-06-22 12:25:00,125.07,125.11,125.01,125.05,2600.0,107.1011,107.1353,107.0497,107.084,2600.0
2018-06-22 12:30:00,125.07,125.16,125.03,125.03,3202.0,107.1011,107.1782,107.0668,107.0668,3202.0
2018-06-22 12:35:00,125.04,125.14,125.03,125.13,3903.0,107.0754,107.161,107.0668,107.1525,3903.0
2018-06-22 12:40:00,125.09,125.16,125.05,125.05,7164.0,107.1182,107.1782,107.084,107.084,7164.0
2018-06-22 12:45:00,125.05,125.09,125.01,125.01,2521.0,107.084,107.1182,107.0497,107.0497,2521.0
2018-06-22 12:50:00,125.0,125.17,125.0,125.08,3640.0,107.0411,107.1867,107.0411,107.1096,3640.0
2018-06-22 12:55:00,125.1,125.14,125.1,125.14,2071.0,107.1268,107.161,107.1268,107.161,2071.0
2018-06-22 13:00:00,125.14,125.18,125.06,125.06,6220.0,107.161,107.1953,107.0925,107.0925,6220.0
2018-06-22 13:05:00,125.06,125.11,125.03,125.11,3607.0,107.0925,107.1353,107.0668,107.1353,3607.0
2018-06-22 13:10:00,125.1,125.15,125.06,125.06,5025.0,107.1268,107.1696,107.0925,107.0925,5025.0
2018-06-22 13:15:00,125.09,125.16,125.08,125.15,3840.0,107.1182,107.1782,107.1096,107.1696,3840.0
2018-06-22 13:20:00,125.12,125.13,124.88,124.89,10138.0,107.1439,107.1525,106.9384,106.9469,10138.0
2018-06-22 13:25:00,124.9,124.9,124.77,124.82,7620.0,106.9555,106.9555,106.8442,106.887,7620.0
2018-06-22 13:30:00,124.83,124.9,124.72,124.9,9131.0,106.8956,106.9555,106.8014,106.9555,9131.0
2018-06-22 13:35:00,124.89,124.95,124.89,124.93,3110.0,106.9469,106.9983,106.9469,106.9812,3110.0
2018-06-22 13:40:00,124.94,124.98,124.92,124.98,5072.0,106.9898,107.024,106.9726,107.024,5072.0
2018-06-22 13:45:00,124.98,125.13,124.98,125.1,2800.0,107.024,107.1525,107.024,107.1268,2800.0
2018-06-22 13:50:00,125.13,125.16,125.01,125.12,12880.0,107.1525,107.1782,107.0497,107.1439,12880.0
2018-06-22 13:55:00,125.12,125.2,125.12,125.2,3672.0,107.1439,107.2124,107.1439,107.2124,3672.0
2018-06-22 14:00:00,125.2,125.22,125.08,125.12,13953.0,107.2124,107.2295,107.1096,107.1439,13953.0
2018-06-22 14:05:00,125.1,125.12,124.96,124.96,4000.0,107.1268,107.1439,107.0069,107.0069,4000.0
2018-06-22 14:10:00,124.87,124.93,124.86,124.87,3866.0,106.9298,106.9812,106.9213,106.9298,3866.0
2018-06-22 14:15:00,124.89,124.94,124.89,124.93,4418.0,106.9469,106.9898,106.9469,106.9812,4418.0
2018-06-22 14:20:00,124.91,124.96,124.72,124.74,7775.0,106.9641,107.0069,106.8014,106.8185,7775.0
2018-06-22 14:25:00,124.77,124.77,124.67,124.67,6192.0,106.8442,106.8442,106.7586,106.7586,6192.0
2018-06-22 14:30:00,124.7,124.73,124.64,124.66,7811.0,106.7842,106.8099,106.7329,106.75,7811.0
2018-06-22 14:35:00,124.69,124.81,124.67,124.76,8460.0,106.7757,106.8784,106.7586,106.8356,8460.0
2018-06-22 14:40:00,124.74,124.84,124.72,124.8,10654.0,106.8185,106.9041,106.8014,106.8699,10654.0
2018-06-22 14:45:00,124.79,124.8,124.71,124.76,9206.0,106.8613,106.8699,106.7928,106.8356,9206.0
2018-06-22 14:50:00,124.79,124.82,124.73,124.74,6337.0,106.8613,106.887,106.8099,106.8185,6337.0
2018-06-22 14:55:00,124.72,124.73,124.63,124.67,13300.0,106.8014,106.8099,106.7243,106.7586,13300.0
2018-06-22 15:00:00,124.7,124.72,124.51,124.57,39133.0,106.7842,106.8014,106.6215,106.6729,39133.0
2018-06-22 15:05:00,124.58,124.65,124.47,124.53,29459.0,106.6815,106.7414,106.5873,106.6387,29459.0
2018-06-22 15:10:00,124.56,124.64,124.49,124.56,29690.0,106.6644,106.7329,106.6044,106.6644,29690.0
2018-06-22 15:15:00,124.55,124.55,124.43,124.43,15876.0,106.6558,106.6558,106.553,106.553,15876.0
2018-06-22 15:20:00,124.45,124.67,124.44,124.63,18374.0,106.5702,106.7586,106.5616,106.7243,18374.0
2018-06-22 15:25:00,124.62,124.69,124.57,124.57,7535.0,106.7157,106.7757,106.6729,106.6729,7535.0
2018-06-22 15:30:00,124.58,124.61,124.54,124.56,11836.0,106.6815,106.7072,106.6472,106.6644,11836.0
2018-06-22 15:35:00,124.53,124.55,124.45,124.5,12862.0,106.6387,106.6558,106.5702,106.613,12862.0
2018-06-22 15:40:00,124.5,124.51,124.4,124.46,16450.0,106.613,106.6215,106.5273,106.5787,16450.0
2018-06-22 15:45:00,124.47,124.66,124.47,124.59,16809.0,106.5873,106.75,106.5873,106.69,16809.0
2018-06-22 15:50:00,124.58,124.62,124.5,124.59,28279.0,106.6815,106.7157,106.613,106.69,28279.0
2018-06-22 15:55:00,124.59,124.66,124.34,124.4,77640.0,106.69,106.75,106.476,106.5273,77640.0
2018-06-25 09:30:00,124.31,124.69,124.08,124.45,27921.0,106.4503,106.7757,106.2533,106.5702,27921.0
2018-06-25 09:35:00,124.4,124.9,124.35,124.84,5976.0,106.5273,106.9555,106.4845,106.9041,5976.0
2018-06-25 09:40:00,124.91,124.92,124.55,124.69,6279.0,106.9641,106.9726,106.6558,106.7757,6279.0
2018-06-25 09:45:00,124.57,124.61,124.27,124.32,14906.0,106.6729,106.7072,106.416,106.4588,14906.0
2018-06-25 09:50:00,124.34,124.34,124.02,124.26,7189.0,106.476,106.476,106.2019,106.4075,7189.0
2018-06-25 09:55:00,124.22,124.22,123.8,123.8,9920.0,106.3732,106.3732,106.0135,106.0135,9920.0
2018-06-25 10:00:00,123.83,124.04,123.78,123.9,8830.0,106.0392,106.2191,105.9964,106.0992,8830.0
2018-06-25 10:05:00,123.89,123.89,123.62,123.66,10628.0,106.0906,106.0906,105.8594,105.8937,10628.0
2018-06-25 10:10:00,123.68,123.87,123.64,123.67,9073.0,105.9108,106.0735,105.8765,105.9022,9073.0
2018-06-25 10:15:00,123.61,123.72,123.5,123.52,24437.0,105.8508,105.945,105.7566,105.7738,24437.0
2018-06-25 10:20:00,123.55,123.73,123.53,123.66,13633.0,105.7995,105.9536,105.7823,105.8937,13633.0
2018-06-25 10:25:00,123.7,123.7,123.49,123.49,9689.0,105.9279,105.9279,105.7481,105.7481,9689.0
2018-06-25 10:30:00,123.53,123.6,123.4,123.55,16395.0,105.7823,105.8423,105.671,105.7995,16395.0
2018-06-25 10:35:00,123.5,123.52,123.4,123.44,9703.0,105.7566,105.7738,105.671,105.7053,9703.0
2018-06-25 10:40:00,123.47,123.54,123.4,123.48,14295.0,105.731,105.7909,105.671,105.7395,14295.0
2018-06-25 10:45:00,123.48,123.49,123.36,123.38,11806.0,105.7395,105.7481,105.6368,105.6539,11806.0
2018-06-25 10:50:00,123.35,123.35,123.18,123.27,19603.0,105.6282,105.6282,105.4826,105.5597,19603.0
2018-06-25 10:55:00,123.2,123.29,123.14,123.29,7313.0,105.4997,105.5768,105.4484,105.5768,7313.0
2018-06-25 11:00:00,123.3,123.39,123.22,123.32,11949.0,105.5854,105.6625,105.5169,105.6025,11949.0
2018-06-25 11:05:00,123.33,123.38,123.26,123.38,8866.0,105.6111,105.6539,105.5511,105.6539,8866.0
2018-06-25 11:10:00,123.38,123.38,123.17,123.2,13226.0,105.6539,105.6539,105.4741,105.4997,13226.0
2018-06-25 11:15:00,123.17,123.28,123.09,123.12,4100.0,105.4741,105.5683,105.4056,105.4312,4100.0
2018-06-25 11:20:00,123.12,123.12,122.73,122.74,10884.0,105.4312,105.4312,105.0973,105.1058,10884.0
2018-06-25 11:25:00,122.71,122.78,122.6,122.64,2900.0,105.0801,105.1401,104.986,105.0202,2900.0
2018-06-25 11:30:00,122.59,122.73,122.54,122.54,13898.0,104.9774,105.0973,104.9346,104.9346,13898.0
2018-06-25 11:35:00,122.57,122.68,122.46,122.52,10559.0,104.9603,105.0545,104.8661,104.9174,10559.0
2018-06-25 11:40:00,122.55,122.74,122.53,122.64,9008.0,104.9431,105.1058,104.926,105.0202,9008.0
2018-06-25 11:45:00,122.64,123.02,122.63,122.91,22300.0,105.0202,105.3456,105.0116,105.2514,22300.0
2018-06-25 11:50:00,122.92,123.06,122.92,123.06,9470.0,105.26,105.3799,105.26,105.3799,9470.0
2018-06-25 11:55:00,123.02,123.03,122.86,122.9,10366.0,105.3456,105.3542,105.2086,105.2428,10366.0
2018-06-25 12:00:00,122.86,122.89,122.69,122.79,13333.0,105.2086,105.2343,105.063,105.1487,13333.0
2018-06-25 12:05:00,122.78,122.94,122.66,122.87,13502.0,105.1401,105.2771,105.0373,105.2172,13502.0
2018-06-25 12:10:00,122.88,123.12,122.88,123.11,18446.0,105.2257,105.4312,105.2257,105.4227,18446.0
2018-06-25 12:15:00,123.11,123.14,122.87,122.9,9550.0,105.4227,105.4484,105.2172,105.2428,9550.0
2018-06-25 12:20:00,122.86,123.09,122.84,123.08,8515.0,105.2086,105.4056,105.1915,105.397,8515.0
2018-06-25 12:25:00,123.08,123.09,122.97,123.09,7041.0,105.397,105.4056,105.3028,105.4056,7041.0
2018-06-25 12:30:00,123.07,123.2,123.04,123.18,5750.0,105.3884,105.4997,105.3627,105.4826,5750.0
2018-06-25 12:35:00,123.18,123.33,123.18,123.27,40600.0,105.4826,105.6111,105.4826,105.5597,40600.0
2018-06-25 12:40:00,123.28,123.47,123.28,123.47,6024.0,105.5683,105.731,105.5683,105.731,6024.0
2018-06-25 12:45:00,123.46,123.47,123.39,123.44,16251.0,105.7224,105.731,105.6625,105.7053,16251.0
2018-06-25 12:50:00,123.44,123.66,123.44,123.52,6986.0,105.7053,105.8937,105.7053,105.7738,6986.0
2018-06-25 12:55:00,123.55,123.67,123.52,123.58,7066.0,105.7995,105.9022,105.7738,105.8252,7066.0
2018-06-25 13:00:00,123.55,123.61,123.46,123.59,10476.0,105.7995,105.8508,105.7224,105.8337,10476.0
2018-06-25 13:05:00,123.61,123.63,123.53,123.58,5523.0,105.8508,105.868,105.7823,105.8252,5523.0
2018-06-25 13:10:00,123.58,123.61,123.49,123.51,8325.0,105.8252,105.8508,105.7481,105.7652,8325.0
2018-06-25 13:15:00,123.54,123.66,123.53,123.66,6584.0,105.7909,105.8937,105.7823,105.8937,6584.0
2018-06-25 13:20:00,123.67,123.78,123.63,123.68,11053.0,105.9022,105.9964,105.868,105.9108,11053.0
2018-06-25 13:25:00,123.68,123.74,123.63,123.65,7049.0,105.9108,105.9622,105.868,105.8851,7049.0
2018-06-25 13:30:00,123.68,123.9,123.67,123.89,13367.0,105.9108,106.0992,105.9022,106.0906,13367.0
2018-06-25 13:35:00,123.89,123.93,123.83,123.87,6048.0,106.0906,106.1249,106.0392,106.0735,6048.0
2018-06-25 13:40:00,123.85,124.1,123.85,124.07,8805.0,106.0564,106.2704,106.0564,106.2448,8805.0
2018-06-25 13:45:00,124.08,124.13,124.0,124.02,5404.0,106.2533,106.2961,106.1848,106.2019,5404.0
2018-06-25 13:50:00,124.03,124.1,123.94,123.99,10385.0,106.2105,106.2704,106.1334,106.1762,10385.0
2018-06-25 13:55:00,124.02,124.18,123.96,124.09,16086.0,106.2019,106.339,106.1506,106.2619,16086.0
2018-06-25 14:00:00,124.03,124.13,123.94,123.95,7098.0,106.2105,106.2961,106.1334,106.142,7098.0
2018-06-25 14:05:00,123.95,124.04,123.87,123.89,13686.0,106.142,106.2191,106.0735,106.0906,13686.0
2018-06-25 14:10:00,123.86,123.9,123.79,123.8,7507.0,106.0649,106.0992,106.005,106.0135,7507.0
2018-06-25 14:15:00,123.8,123.99,123.75,123.96,12983.0,106.0135,106.1762,105.9707,106.1506,12983.0
2018-06-25 14:20:00,123.99,123.99,123.85,123.88,6448.0,106.1762,106.1762,106.0564,106.0821,6448.0
2018-06-25 14:25:00,123.87,123.94,123.86,123.93,5283.0,106.0735,106.1334,106.0649,106.1249,5283.0
2018-06-25 14:30:00,123.91,123.91,123.79,123.79,7478.0,106.1077,106.1077,106.005,106.005,7478.0
2018-06-25 14:35:00,123.81,123.81,123.64,123.64,5875.0,106.0221,106.0221,105.8765,105.8765,5875.0
2018-06-25 14:40:00,123.63,123.74,123.61,123.71,12026.0,105.868,105.9622,105.8508,105.9365,12026.0
2018-06-25 14:45:00,123.7,123.71,123.54,123.56,5771.0,105.9279,105.9365,105.7909,105.808,5771.0
2018-06-25 14:50:00,123.52,123.54,123.39,123.41,13288.0,105.7738,105.7909,105.6625,105.6796,13288.0
2018-06-25 14:55:00,123.38,123.49,123.36,123.42,10113.0,105.6539,105.7481,105.6368,105.6881,10113.0
2018-06-25 15:00:00,123.4,123.6,123.4,123.57,9142.0,105.671,105.8423,105.671,105.8166,9142.0
2018-06-25 15:05:00,123.59,123.59,123.45,123.53,7642.0,105.8337,105.8337,105.7138,105.7823,7642.0
2018-06-25 15:10:00,123.55,123.69,123.41,123.41,16954.0,105.7995,105.9193,105.6796,105.6796,16954.0
2018-06-25 15:15:00,123.42,123.56,123.32,123.53,12276.0,105.6881,105.808,105.6025,105.7823,12276.0
2018-06-25 15:20:00,123.54,123.55,123.41,123.49,8987.0,105.7909,105.7995,105.6796,105.7481,8987.0
2018-06-25 15:25:00,123.49,123.56,123.47,123.47,10237.0,105.7481,105.808,105.731,105.731,10237.0
2018-06-25 15:30:00,123.46,123.65,123.41,123.65,18484.0,105.7224,105.8851,105.6796,105.8851,18484.0
2018-06-25 15:35:00,123.65,124.05,123.6,123.99,27104.0,105.8851,106.2276,105.8423,106.1762,27104.0
2018-06-25 15:40:00,123.99,124.13,123.79,123.87,36832.0,106.1762,106.2961,106.005,106.0735,36832.0
2018-06-25 15:45:00,123.83,123.9,123.69,123.82,25335.0,106.0392,106.0992,105.9193,106.0307,25335.0
2018-06-25 15:50:00,123.79,123.95,123.64,123.79,53274.0,106.005,106.142,105.8765,106.005,53274.0
2018-06-25 15:55:00,123.8,123.91,123.62,123.73,119522.0,106.0135,106.1077,105.8594,105.9536,119522.0
2018-06-26 09:30:00,123.83,124.41,123.65,123.7,14913.0,106.0392,106.5359,105.8851,105.9279,14913.0
2018-06-26 09:35:00,123.62,123.81,123.44,123.55,6466.0,105.8594,106.0221,105.7053,105.7995,6466.0
2018-06-26 09:40:00,123.6,123.62,123.36,123.36,9176.0,105.8423,105.8594,105.6368,105.6368,9176.0
2018-06-26 09:45:00,123.41,123.43,122.72,122.87,14497.0,105.6796,105.6967,105.0887,105.2172,14497.0
2018-06-26 09:50:00,122.88,122.89,122.75,122.8,6941.0,105.2257,105.2343,105.1144,105.1572,6941.0
2018-06-26 09:55:00,122.89,123.11,122.84,123.05,6325.0,105.2343,105.4227,105.1915,105.3713,6325.0
2018-06-26 10:00:00,123.04,123.23,123.02,123.04,5901.0,105.3627,105.5254,105.3456,105.3627,5901.0
2018-06-26 10:05:00,123.04,123.14,122.84,122.84,9436.0,105.3627,105.4484,105.1915,105.1915,9436.0
2018-06-26 10:10:00,122.82,123.01,122.82,122.9,13024.0,105.1743,105.337,105.1743,105.2428,13024.0
2018-06-26 10:15:00,122.96,123.26,122.96,123.2,20049.0,105.2942,105.5511,105.2942,105.4997,20049.0
2018-06-26 10:20:00,123.24,123.24,123.06,123.07,9509.0,105.534,105.534,105.3799,105.3884,9509.0
2018-06-26 10:25:00,123.06,123.14,122.98,122.98,11701.0,105.3799,105.4484,105.3114,105.3114,11701.0
2018-06-26 10:30:00,122.97,123.08,122.96,123.01,7075.0,105.3028,105.397,105.2942,105.337,7075.0
2018-06-26 10:35:00,123.0,123.0,122.71,122.78,9209.0,105.3285,105.3285,105.0801,105.1401,9209.0
2018-06-26 10:40:00,122.75,122.81,122.56,122.71,7669.0,105.1144,105.1658,104.9517,105.0801,7669.0
2018-06-26 10:45:00,122.77,122.8,122.63,122.77,6900.0,105.1315,105.1572,105.0116,105.1315,6900.0
2018-06-26 10:50:00,122.76,122.8,122.64,122.77,12487.0,105.123,105.1572,105.0202,105.1315,12487.0
2018-06-26 10:55:00,122.75,122.98,122.74,122.94,8742.0,105.1144,105.3114,105.1058,105.2771,8742.0
2018-06-26 11:00:00,122.91,123.04,122.85,122.99,7281.0,105.2514,105.3627,105.2,105.3199,7281.0
2018-06-26 11:05:00,122.96,122.99,122.9,122.91,5100.0,105.2942,105.3199,105.2428,105.2514,5100.0
2018-06-26 11:10:00,122.9,123.08,122.89,123.0,8708.0,105.2428,105.397,105.2343,105.3285,8708.0
2018-06-26 11:15:00,123.0,123.17,122.98,123.16,6198.0,105.3285,105.4741,105.3114,105.4655,6198.0
2018-06-26 11:20:00,123.16,123.23,123.09,123.12,8552.0,105.4655,105.5254,105.4056,105.4312,8552.0
2018-06-26 11:25:00,123.08,123.2,123.04,123.2,5879.0,105.397,105.4997,105.3627,105.4997,5879.0
2018-06-26 11:30:00,123.19,123.2,123.06,123.15,4992.0,105.4912,105.4997,105.3799,105.4569,4992.0
2018-06-26 11:35:00,123.18,123.26,123.13,123.23,3623.0,105.4826,105.5511,105.4398,105.5254,3623.0
2018-06-26 11:40:00,123.23,123.3,123.21,123.25,5522.0,105.5254,105.5854,105.5083,105.5426,5522.0
2018-06-26 11:45:00,123.29,123.3,123.16,123.2,4600.0,105.5768,105.5854,105.4655,105.4997,4600.0
2018-06-26 11:50:00,123.23,123.26,123.08,123.13,6746.0,105.5254,105.5511,105.397,105.4398,6746.0
2018-06-26 11:55:00,123.12,123.19,123.07,123.14,6325.0,105.4312,105.4912,105.3884,105.4484,6325.0
2018-06-26 12:00:00,123.12,123.29,123.12,123.27,5800.0,105.4312,105.5768,105.4312,105.5597,5800.0
2018-06-26 12:05:00,123.29,123.43,123.25,123.32,12107.0,105.5768,105.6967,105.5426,105.6025,12107.0
2018-06-26 12:10:00,123.32,123.38,123.26,123.34,7603.0,105.6025,105.6539,105.5511,105.6196,7603.0
2018-06-26 12:15:00,123.34,123.36,123.23,123.31,6875.0,105.6196,105.6368,105.5254,105.5939,6875.0
2018-06-26 12:20:00,123.29,123.34,123.24,123.3,3603.0,105.5768,105.6196,105.534,105.5854,3603.0
2018-06-26 12:25:00,123.3,123.3,123.19,123.2,1603.0,105.5854,105.5854,105.4912,105.4997,1603.0
2018-06-26 12:30:00,123.2,123.29,123.16,123.18,4241.0,105.4997,105.5768,105.4655,105.4826,4241.0
2018-06-26 12:35:00,123.22,123.27,123.15,123.19,11100.0,105.5169,105.5597,105.4569,105.4912,11100.0
2018-06-26 12:40:00,123.18,123.26,123.1,123.1,7056.0,105.4826,105.5511,105.4141,105.4141,7056.0
2018-06-26 12:45:00,123.12,123.2,123.1,123.17,2950.0,105.4312,105.4997,105.4141,105.4741,2950.0
2018-06-26 12:50:00,123.17,123.2,123.12,123.14,7656.0,105.4741,105.4997,105.4312,105.4484,7656.0
2018-06-26 12:55:00,123.16,123.22,123.12,123.17,4728.0,105.4655,105.5169,105.4312,105.4741,4728.0
2018-06-26 13:00:00,123.16,123.21,123.11,123.19,4315.0,105.4655,105.5083,105.4227,105.4912,4315.0
2018-06-26 13:05:00,123.2,123.25,123.19,123.23,5808.0,105.4997,105.5426,105.4912,105.5254,5808.0
2018-06-26 13:10:00,123.21,123.21,123.03,123.06,8805.0,105.5083,105.5083,105.3542,105.3799,8805.0
2018-06-26 13:15:00,123.03,123.03,122.78,122.78,8629.0,105.3542,105.3542,105.1401,105.1401,8629.0
2018-06-26 13:20:00,122.8,122.84,122.68,122.78,16383.0,105.1572,105.1915,105.0545,105.1401,16383.0
2018-06-26 13:25:00,122.77,122.82,122.75,122.77,4011.0,105.1315,105.1743,105.1144,105.1315,4011.0
2018-06-26 13:30:00,122.74,122.87,122.71,122.85,5744.0,105.1058,105.2172,105.0801,105.2,5744.0
2018-06-26 13:35:00,122.86,122.92,122.85,122.92,13446.0,105.2086,105.26,105.2,105.26,13446.0
2018-06-26 13:40:00,122.91,122.92,122.75,122.8,7308.0,105.2514,105.26,105.1144,105.1572,7308.0
2018-06-26 13:45:00,122.83,123.01,122.79,122.98,5224.0,105.1829,105.337,105.1487,105.3114,5224.0
2018-06-26 13:50:00,122.95,123.01,122.94,122.97,6042.0,105.2857,105.337,105.2771,105.3028,6042.0
2018-06-26 13:55:00,122.93,122.95,122.83,122.88,8987.0,105.2685,105.2857,105.1829,105.2257,8987.0
2018-06-26 14:00:00,122.86,122.92,122.8,122.92,6061.0,105.2086,105.26,105.1572,105.26,6061.0
2018-06-26 14:05:00,122.89,122.97,122.89,122.93,5278.0,105.2343,105.3028,105.2343,105.2685,5278.0
2018-06-26 14:10:00,122.94,123.07,122.94,123.07,5582.0,105.2771,105.3884,105.2771,105.3884,5582.0
2018-06-26 14:15:00,123.07,123.18,123.07,123.17,4218.0,105.3884,105.4826,105.3884,105.4741,4218.0
2018-06-26 14:20:00,123.15,123.21,123.12,123.19,5134.0,105.4569,105.5083,105.4312,105.4912,5134.0
2018-06-26 14:25:00,123.21,123.24,123.18,123.23,5881.0,105.5083,105.534,105.4826,105.5254,5881.0
2018-06-26 14:30:00,123.22,123.23,123.08,123.19,7333.0,105.5169,105.5254,105.397,105.4912,7333.0
2018-06-26 14:35:00,123.18,123.24,123.15,123.23,4103.0,105.4826,105.534,105.4569,105.5254,4103.0
2018-06-26 14:40:00,123.23,123.23,123.11,123.19,7050.0,105.5254,105.5254,105.4227,105.4912,7050.0
2018-06-26 14:45:00,123.19,123.23,123.14,123.17,5764.0,105.4912,105.5254,105.4484,105.4741,5764.0
2018-06-26 14:50:00,123.16,123.22,123.09,123.1,5409.0,105.4655,105.5169,105.4056,105.4141,5409.0
2018-06-26 14:55:00,123.11,123.12,123.01,123.02,5681.0,105.4227,105.4312,105.337,105.3456,5681.0
2018-06-26 15:00:00,122.98,123.03,122.92,122.92,8738.0,105.3114,105.3542,105.26,105.26,8738.0
2018-06-26 15:05:00,122.91,123.0,122.9,122.91,7871.0,105.2514,105.3285,105.2428,105.2514,7871.0
2018-06-26 15:10:00,122.89,122.93,122.87,122.89,8099.0,105.2343,105.2685,105.2172,105.2343,8099.0
2018-06-26 15:15:00,122.9,122.95,122.88,122.94,13702.0,105.2428,105.2857,105.2257,105.2771,13702.0
2018-06-26 15:20:00,122.95,122.99,122.93,122.99,8210.0,105.2857,105.3199,105.2685,105.3199,8210.0
2018-06-26 15:25:00,122.98,122.99,122.87,122.87,8908.0,105.3114,105.3199,105.2172,105.2172,8908.0
2018-06-26 15:30:00,122.88,123.0,122.82,122.98,24026.0,105.2257,105.3285,105.1743,105.3114,24026.0
2018-06-26 15:35:00,122.97,122.98,122.92,122.95,14157.0,105.3028,105.3114,105.26,105.2857,14157.0
2018-06-26 15:40:00,122.95,122.95,122.88,122.88,16099.0,105.2857,105.2857,105.2257,105.2257,16099.0
2018-06-26 15:45:00,122.87,122.88,122.58,122.61,31352.0,105.2172,105.2257,104.9688,104.9945,31352.0
2018-06-26 15:50:00,122.63,122.77,122.59,122.75,29403.0,105.0116,105.1315,104.9774,105.1144,29403.0
2018-06-26 15:55:00,122.73,122.73,122.53,122.6,85568.0,105.0973,105.0973,104.926,104.986,85568.0
2018-06-27 09:30:00,122.53,122.9,122.53,122.63,16783.0,104.926,105.2428,104.926,105.0116,16783.0
2018-06-27 09:35:00,122.51,122.51,122.29,122.43,3960.0,104.9089,104.9089,104.7205,104.8404,3960.0
2018-06-27 09:40:00,122.42,122.42,122.14,122.18,4311.0,104.8318,104.8318,104.592,104.6263,4311.0
2018-06-27 09:45:00,122.27,122.42,122.18,122.36,7580.0,104.7034,104.8318,104.6263,104.7804,7580.0
2018-06-27 09:50:00,122.45,122.71,122.42,122.55,6800.0,104.8575,105.0801,104.8318,104.9431,6800.0
2018-06-27 09:55:00,122.61,122.84,122.61,122.82,5001.0,104.9945,105.1915,104.9945,105.1743,5001.0
2018-06-27 10:00:00,122.82,122.82,122.56,122.59,10423.0,105.1743,105.1743,104.9517,104.9774,10423.0
2018-06-27 10:05:00,122.6,122.91,122.44,122.91,10786.0,104.986,105.2514,104.8489,105.2514,10786.0
2018-06-27 10:10:00,122.91,123.02,122.7,122.75,9220.0,105.2514,105.3456,105.0716,105.1144,9220.0
2018-06-27 10:15:00,122.77,122.85,122.69,122.69,5193.0,105.1315,105.2,105.063,105.063,5193.0
2018-06-27 10:20:00,122.69,122.83,122.6,122.64,6824.0,105.063,105.1829,104.986,105.0202,6824.0
2018-06-27 10:25:00,122.63,122.81,122.63,122.76,8098.0,105.0116,105.1658,105.0116,105.123,8098.0
2018-06-27 10:30:00,122.66,122.78,122.59,122.72,7548.0,105.0373,105.1401,104.9774,105.0887,7548.0
2018-06-27 10:35:00,122.73,123.19,122.73,123.11,16570.0,105.0973,105.4912,105.0973,105.4227,16570.0
2018-06-27 10:40:00,123.13,123.27,122.92,123.13,15603.0,105.4398,105.5597,105.26,105.4398,15603.0
2018-06-27 10:45:00,123.21,123.31,123.13,123.23,9827.0,105.5083,105.5939,105.4398,105.5254,9827.0
2018-06-27 10:50:00,123.25,123.33,123.14,123.3,5955.0,105.5426,105.6111,105.4484,105.5854,5955.0
2018-06-27 10:55:00,123.31,123.42,123.22,123.3,7395.0,105.5939,105.6881,105.5169,105.5854,7395.0
2018-06-27 11:00:00,123.32,123.47,123.25,123.43,9294.0,105.6025,105.731,105.5426,105.6967,9294.0
2018-06-27 11:05:00,123.35,123.36,123.15,123.24,13261.0,105.6282,105.6368,105.4569,105.534,13261.0
2018-06-27 11:10:00,123.21,123.3,123.01,123.02,13250.0,105.5083,105.5854,105.337,105.3456,13250.0
2018-06-27 11:15:00,123.05,123.13,122.94,122.99,13327.0,105.3713,105.4398,105.2771,105.3199,13327.0
2018-06-27 11:20:00,123.05,123.08,122.76,122.76,11840.0,105.3713,105.397,105.123,105.123,11840.0
2018-06-27 11:25:00,122.78,122.81,122.67,122.77,6300.0,105.1401,105.1658,105.0459,105.1315,6300.0
2018-06-27 11:30:00,122.76,122.87,122.61,122.7,9507.0,105.123,105.2172,104.9945,105.0716,9507.0
2018-06-27 11:35:00,122.75,122.87,122.71,122.78,6948.0,105.1144,105.2172,105.0801,105.1401,6948.0
2018-06-27 11:40:00,122.75,122.83,122.7,122.81,7569.0,105.1144,105.1829,105.0716,105.1658,7569.0
2018-06-27 11:45:00,122.86,122.98,122.84,122.92,6099.0,105.2086,105.3114,105.1915,105.26,6099.0
2018-06-27 11:50:00,122.91,122.98,122.86,122.98,3300.0,105.2514,105.3114,105.2086,105.3114,3300.0
2018-06-27 11:55:00,122.96,122.97,122.89,122.95,4323.0,105.2942,105.3028,105.2343,105.2857,4323.0
2018-06-27 12:00:00,122.92,123.15,122.91,123.15,5165.0,105.26,105.4569,105.2514,105.4569,5165.0
2018-06-27 12:05:00,123.15,123.19,123.1,123.15,5900.0,105.4569,105.4912,105.4141,105.4569,5900.0
2018-06-27 12:10:00,123.18,123.23,123.15,123.23,4534.0,105.4826,105.5254,105.4569,105.5254,4534.0
2018-06-27 12:15:00,123.23,123.24,123.14,123.21,8056.0,105.5254,105.534,105.4484,105.5083,8056.0
2018-06-27 12:20:00,123.21,123.22,123.11,123.11,5823.0,105.5083,105.5169,105.4227,105.4227,5823.0
2018-06-27 12:25:00,123.12,123.17,123.06,123.06,4552.0,105.4312,105.4741,105.3799,105.3799,4552.0
2018-06-27 12:30:00,123.06,123.11,122.97,122.98,3937.0,105.3799,105.4227,105.3028,105.3114,3937.0
2018-06-27 12:35:00,123.01,123.08,123.0,123.06,6469.0,105.337,105.397,105.3285,105.3799,6469.0
2018-06-27 12:40:00,123.02,123.03,122.81,122.81,7750.0,105.3456,105.3542,105.1658,105.1658,7750.0
2018-06-27 12:45:00,122.81,122.84,122.73,122.77,10460.0,105.1658,105.1915,105.0973,105.1315,10460.0
2018-06-27 12:50:00,122.78,122.79,122.64,122.64,5563.0,105.1401,105.1487,105.0202,105.0202,5563.0
2018-06-27 12:55:00,122.66,122.74,122.6,122.63,6208.0,105.0373,105.1058,104.986,105.0116,6208.0
2018-06-27 13:00:00,122.63,122.75,122.54,122.55,7800.0,105.0116,105.1144,104.9346,104.9431,7800.0
2018-06-27 13:05:00,122.62,122.62,122.39,122.4,6142.0,105.0031,105.0031,104.8061,104.8147,6142.0
2018-06-27 13:10:00,122.46,122.6,122.43,122.46,5854.0,104.8661,104.986,104.8404,104.8661,5854.0
2018-06-27 13:15:00,122.45,122.5,122.23,122.29,8128.0,104.8575,104.9003,104.6691,104.7205,8128.0
2018-06-27 13:20:00,122.28,122.34,122.17,122.17,6656.0,104.7119,104.7633,104.6177,104.6177,6656.0
2018-06-27 13:25:00,122.22,122.22,122.11,122.18,10393.0,104.6605,104.6605,104.5663,104.6263,10393.0
2018-06-27 13:30:00,122.16,122.21,122.05,122.18,8256.0,104.6092,104.652,104.515,104.6263,8256.0
2018-06-27 13:35:00,122.18,122.22,122.1,122.16,5820.0,104.6263,104.6605,104.5578,104.6092,5820.0
2018-06-27 13:40:00,122.17,122.25,122.17,122.23,2300.0,104.6177,104.6862,104.6177,104.6691,2300.0
2018-06-27 13:45:00,122.21,122.24,122.08,122.08,5843.0,104.652,104.6777,104.5407,104.5407,5843.0
2018-06-27 13:50:00,122.07,122.12,122.01,122.08,5410.0,104.5321,104.5749,104.4807,104.5407,5410.0
2018-06-27 13:55:00,122.06,122.11,122.03,122.08,5620.0,104.5235,104.5663,104.4978,104.5407,5620.0
2018-06-27 14:00:00,122.06,122.14,122.03,122.06,5216.0,104.5235,104.592,104.4978,104.5235,5216.0
2018-06-27 14:05:00,122.08,122.1,121.92,121.92,4984.0,104.5407,104.5578,104.4036,104.4036,4984.0
2018-06-27 14:10:00,121.94,122.01,121.93,121.94,4064.0,104.4208,104.4807,104.4122,104.4208,4064.0
2018-06-27 14:15:00,121.95,121.97,121.81,121.81,5676.0,104.4293,104.4465,104.3095,104.3095,5676.0
2018-06-27 14:20:00,121.87,121.92,121.73,121.73,4690.0,104.3608,104.4036,104.2409,104.2409,4690.0
2018-06-27 14:25:00,121.79,121.83,121.7,121.7,3223.0,104.2923,104.3266,104.2153,104.2153,3223.0
2018-06-27 14:30:00,121.7,121.82,121.7,121.75,2710.0,104.2153,104.318,104.2153,104.2581,2710.0
2018-06-27 14:35:00,121.76,121.9,121.73,121.76,6789.0,104.2666,104.3865,104.2409,104.2666,6789.0
2018-06-27 14:40:00,121.73,121.87,121.72,121.81,5343.0,104.2409,104.3608,104.2324,104.3095,5343.0
2018-06-27 14:45:00,121.79,121.88,121.76,121.82,4187.0,104.2923,104.3694,104.2666,104.318,4187.0
2018-06-27 14:50:00,121.76,121.79,121.53,121.53,6493.0,104.2666,104.2923,104.0697,104.0697,6493.0
2018-06-27 14:55:00,121.52,121.58,121.47,121.55,7359.0,104.0611,104.1125,104.0183,104.0868,7359.0
2018-06-27 15:00:00,121.52,121.56,121.44,121.53,8999.0,104.0611,104.0954,103.9926,104.0697,8999.0
2018-06-27 15:05:00,121.56,121.59,121.4,121.49,6446.0,104.0954,104.1211,103.9584,104.0354,6446.0
2018-06-27 15:10:00,121.49,121.51,121.29,121.4,9701.0,104.0354,104.0526,103.8642,103.9584,9701.0
2018-06-27 15:15:00,121.44,121.49,121.34,121.48,8955.0,103.9926,104.0354,103.907,104.0269,8955.0
2018-06-27 15:20:00,121.49,121.54,121.48,121.51,5069.0,104.0354,104.0782,104.0269,104.0526,5069.0
2018-06-27 15:25:00,121.55,121.79,121.45,121.73,13086.0,104.0868,104.2923,104.0012,104.2409,13086.0
2018-06-27 15:30:00,121.72,121.83,121.72,121.75,12266.0,104.2324,104.3266,104.2324,104.2581,12266.0
2018-06-27 15:35:00,121.71,121.76,121.63,121.65,13118.0,104.2238,104.2666,104.1553,104.1724,13118.0
2018-06-27 15:40:00,121.7,121.85,121.68,121.72,20061.0,104.2153,104.3437,104.1981,104.2324,20061.0
2018-06-27 15:45:00,121.71,121.71,121.38,121.41,18899.0,104.2238,104.2238,103.9412,103.9669,18899.0
2018-06-27 15:50:00,121.4,121.5,121.29,121.5,29461.0,103.9584,104.044,103.8642,104.044,29461.0
2018-06-27 15:55:00,121.48,121.57,121.3,121.34,59069.0,104.0269,104.1039,103.8727,103.907,59069.0
2018-06-28 09:30:00,121.04,121.39,120.82,121.12,34153.0,103.6501,103.9498,103.4617,103.7186,34153.0
2018-06-28 09:35:00,121.08,121.56,121.03,121.35,26141.0,103.6843,104.0954,103.6415,103.9155,26141.0
2018-06-28 09:40:00,121.43,121.47,121.17,121.17,15074.0,103.984,104.0183,103.7614,103.7614,15074.0
2018-06-28 09:45:00,121.14,121.31,121.1,121.17,19971.0,103.7357,103.8813,103.7015,103.7614,19971.0
2018-06-28 09:50:00,121.19,121.38,121.1,121.36,6211.0,103.7785,103.9412,103.7015,103.9241,6211.0
2018-06-28 09:55:00,121.33,121.37,121.13,121.37,8120.0,103.8984,103.9327,103.7271,103.9327,8120.0
2018-06-28 10:00:00,121.38,121.53,121.28,121.4,10337.0,103.9412,104.0697,103.8556,103.9584,10337.0
2018-06-28 10:05:00,121.4,121.67,121.31,121.5,19143.0,103.9584,104.1896,103.8813,104.044,19143.0
2018-06-28 10:10:00,121.48,121.5,120.96,121.1,23273.0,104.0269,104.044,103.5816,103.7015,23273.0
2018-06-28 10:15:00,121.08,121.16,120.74,120.93,18878.0,103.6843,103.7528,103.3932,103.5559,18878.0
2018-06-28 10:20:00,120.95,121.28,120.89,121.19,15512.0,103.573,103.8556,103.5216,103.7785,15512.0
2018-06-28 10:25:00,121.18,121.47,121.12,121.33,12016.0,103.77,104.0183,103.7186,103.8984,12016.0
2018-06-28 10:30:00,121.37,121.37,121.15,121.23,9012.0,103.9327,103.9327,103.7443,103.8128,9012.0
2018-06-28 10:35:00,121.21,121.41,121.2,121.41,8905.0,103.7957,103.9669,103.7871,103.9669,8905.0
2018-06-28 10:40:00,121.38,121.41,121.21,121.34,8477.0,103.9412,103.9669,103.7957,103.907,8477.0
2018-06-28 10:45:00,121.3,121.62,121.29,121.6,10095.0,103.8727,104.1467,103.8642,104.1296,10095.0
2018-06-28 10:50:00,121.64,122.1,121.57,121.98,33296.0,104.1639,104.5578,104.1039,104.455,33296.0
2018-06-28 10:55:00,121.95,122.0,121.63,121.79,31390.0,104.4293,104.4722,104.1553,104.2923,31390.0
2018-06-28 11:00:00,121.81,121.84,121.59,121.71,22006.0,104.3095,104.3351,104.1211,104.2238,22006.0
2018-06-28 11:05:00,121.76,121.92,121.59,121.88,13836.0,104.2666,104.4036,104.1211,104.3694,13836.0
2018-06-28 11:10:00,121.94,122.0,121.7,121.83,15638.0,104.4208,104.4722,104.2153,104.3266,15638.0
2018-06-28 11:15:00,121.84,121.87,121.67,121.87,5710.0,104.3351,104.3608,104.1896,104.3608,5710.0
2018-06-28 11:20:00,121.88,122.03,121.76,122.03,13700.0,104.3694,104.4978,104.2666,104.4978,13700.0
2018-06-28 11:25:00,121.99,122.33,121.99,122.27,10978.0,104.4636,104.7547,104.4636,104.7034,10978.0
2018-06-28 11:30:00,122.24,122.34,122.1,122.32,12151.0,104.6777,104.7633,104.5578,104.7462,12151.0
2018-06-28 11:35:00,122.3,122.38,122.23,122.3,8896.0,104.7291,104.7976,104.6691,104.7291,8896.0
2018-06-28 11:40:00,122.31,122.35,122.2,122.32,9130.0,104.7376,104.7719,104.6434,104.7462,9130.0
2018-06-28 11:45:00,122.32,122.38,122.1,122.1,13547.0,104.7462,104.7976,104.5578,104.5578,13547.0
2018-06-28 11:50:00,122.14,122.25,122.12,122.16,6629.0,104.592,104.6862,104.5749,104.6092,6629.0
2018-06-28 11:55:00,122.17,122.26,122.14,122.26,6420.0,104.6177,104.6948,104.592,104.6948,6420.0
2018-06-28 12:00:00,122.28,122.34,122.19,122.34,12919.0,104.7119,104.7633,104.6349,104.7633,12919.0
2018-06-28 12:05:00,122.35,122.45,122.27,122.27,6675.0,104.7719,104.8575,104.7034,104.7034,6675.0
2018-06-28 12:10:00,122.31,122.31,122.17,122.23,4943.0,104.7376,104.7376,104.6177,104.6691,4943.0
2018-06-28 12:15:00,122.21,122.29,122.2,122.23,4562.0,104.652,104.7205,104.6434,104.6691,4562.0
2018-06-28 12:20:00,122.25,122.27,122.06,122.16,7019.0,104.6862,104.7034,104.5235,104.6092,7019.0
2018-06-28 12:25:00,122.15,122.21,122.09,122.2,4894.0,104.6006,104.652,104.5492,104.6434,4894.0
2018-06-28 12:30:00,122.2,122.24,122.17,122.22,3953.0,104.6434,104.6777,104.6177,104.6605,3953.0
2018-06-28 12:35:00,122.2,122.22,122.12,122.18,6732.0,104.6434,104.6605,104.5749,104.6263,6732.0
2018-06-28 12:40:00,122.2,122.28,122.18,122.27,4426.0,104.6434,104.7119,104.6263,104.7034,4426.0
2018-06-28 12:45:00,122.27,122.27,122.17,122.23,5762.0,104.7034,104.7034,104.6177,104.6691,5762.0
2018-06-28 12:50:00,122.28,122.42,122.28,122.38,5818.0,104.7119,104.8318,104.7119,104.7976,5818.0
2018-06-28 12:55:00,122.37,122.48,122.34,122.43,3674.0,104.789,104.8832,104.7633,104.8404,3674.0
2018-06-28 13:00:00,122.4,122.53,122.4,122.5,5259.0,104.8147,104.926,104.8147,104.9003,5259.0
2018-06-28 13:05:00,122.52,122.55,122.41,122.44,3403.0,104.9174,104.9431,104.8232,104.8489,3403.0
2018-06-28 13:10:00,122.44,122.48,122.39,122.47,3950.0,104.8489,104.8832,104.8061,104.8746,3950.0
2018-06-28 13:15:00,122.5,122.65,122.46,122.46,5814.0,104.9003,105.0288,104.8661,104.8661,5814.0
2018-06-28 13:20:00,122.49,122.64,122.47,122.61,4393.0,104.8918,105.0202,104.8746,104.9945,4393.0
2018-06-28 13:25:00,122.56,122.57,122.43,122.5,4806.0,104.9517,104.9603,104.8404,104.9003,4806.0
2018-06-28 13:30:00,122.45,122.52,122.4,122.51,4811.0,104.8575,104.9174,104.8147,104.9089,4811.0
2018-06-28 13:35:00,122.49,122.57,122.48,122.55,4277.0,104.8918,104.9603,104.8832,104.9431,4277.0
2018-06-28 13:40:00,122.57,122.65,122.54,122.56,4700.0,104.9603,105.0288,104.9346,104.9517,4700.0
2018-06-28 13:45:00,122.53,122.59,122.48,122.54,12668.0,104.926,104.9774,104.8832,104.9346,12668.0
2018-06-28 13:50:00,122.53,122.66,122.48,122.62,5705.0,104.926,105.0373,104.8832,105.0031,5705.0
2018-06-28 13:55:00,122.66,122.66,122.55,122.61,4074.0,105.0373,105.0373,104.9431,104.9945,4074.0
2018-06-28 14:00:00,122.58,122.67,122.56,122.62,6101.0,104.9688,105.0459,104.9517,105.0031,6101.0
2018-06-28 14:05:00,122.63,122.74,122.62,122.7,4756.0,105.0116,105.1058,105.0031,105.0716,4756.0
2018-06-28 14:10:00,122.69,122.69,122.55,122.55,6346.0,105.063,105.063,104.9431,104.9431,6346.0
2018-06-28 14:15:00,122.52,122.63,122.51,122.54,8240.0,104.9174,105.0116,104.9089,104.9346,8240.0
2018-06-28 14:20:00,122.56,122.65,122.56,122.61,4929.0,104.9517,105.0288,104.9517,104.9945,4929.0
2018-06-28 14:25:00,122.61,122.63,122.49,122.57,7469.0,104.9945,105.0116,104.8918,104.9603,7469.0
2018-06-28 14:30:00,122.54,122.58,122.5,122.55,4415.0,104.9346,104.9688,104.9003,104.9431,4415.0
2018-06-28 14:35:00,122.53,122.59,122.51,122.53,2635.0,104.926,104.9774,104.9089,104.926,2635.0
2018-06-28 14:40:00,122.55,122.55,122.5,122.54,4559.0,104.9431,104.9431,104.9003,104.9346,4559.0
2018-06-28 14:45:00,122.53,122.65,122.52,122.6,5671.0,104.926,105.0288,104.9174,104.986,5671.0
2018-06-28 14:50:00,122.6,122.67,122.56,122.65,10699.0,104.986,105.0459,104.9517,105.0288,10699.0
2018-06-28 14:55:00,122.63,122.75,122.6,122.75,5650.0,105.0116,105.1144,104.986,105.1144,5650.0
2018-06-28 15:00:00,122.73,122.74,122.66,122.7,5284.0,105.0973,105.1058,105.0373,105.0716,5284.0
2018-06-28 15:05:00,122.72,122.74,122.64,122.65,8217.0,105.0887,105.1058,105.0202,105.0288,8217.0
2018-06-28 15:10:00,122.65,122.76,122.64,122.76,7509.0,105.0288,105.123,105.0202,105.123,7509.0
2018-06-28 15:15:00,122.76,122.78,122.7,122.78,5471.0,105.123,105.1401,105.0716,105.1401,5471.0
2018-06-28 15:20:00,122.76,122.81,122.74,122.77,8971.0,105.123,105.1658,105.1058,105.1315,8971.0
2018-06-28 15:25:00,122.78,122.83,122.65,122.68,13085.0,105.1401,105.1829,105.0288,105.0545,13085.0
2018-06-28 15:30:00,122.69,122.69,122.51,122.53,14147.0,105.063,105.063,104.9089,104.926,14147.0
2018-06-28 15:35:00,122.52,122.58,122.48,122.52,10566.0,104.9174,104.9688,104.8832,104.9174,10566.0
2018-06-28 15:40:00,122.52,122.6,122.5,122.59,14749.0,104.9174,104.986,104.9003,104.9774,14749.0
2018-06-28 15:45:00,122.57,122.57,122.44,122.47,24625.0,104.9603,104.9603,104.8489,104.8746,24625.0
2018-06-28 15:50:00,122.46,122.47,122.36,122.44,34631.0,104.8661,104.8746,104.7804,104.8489,34631.0
2018-06-28 15:55:00,122.45,122.51,122.33,122.44,56133.0,104.8575,104.9089,104.7547,104.8489,56133.0
2018-06-29 09:30:00,122.49,122.59,122.1,122.33,37764.0,104.8918,104.9774,104.5578,104.7547,37764.0
2018-06-29 09:35:00,122.35,122.46,122.2,122.31,5798.0,104.7719,104.8661,104.6434,104.7376,5798.0
2018-06-29 09:40:00,122.34,122.43,122.16,122.18,5707.0,104.7633,104.8404,104.6092,104.6263,5707.0
2018-06-29 09:45:00,122.28,122.34,122.12,122.12,5240.0,104.7119,104.7633,104.5749,104.5749,5240.0
2018-06-29 09:50:00,122.11,122.54,122.11,122.45,4409.0,104.5663,104.9346,104.5663,104.8575,4409.0
2018-06-29 09:55:00,122.58,122.97,122.5,122.97,17079.0,104.9688,105.3028,104.9003,105.3028,17079.0
2018-06-29 10:00:00,123.04,123.13,122.8,122.98,15918.0,105.3627,105.4398,105.1572,105.3114,15918.0
2018-06-29 10:05:00,123.04,123.23,123.01,123.09,7704.0,105.3627,105.5254,105.337,105.4056,7704.0
2018-06-29 10:10:00,123.09,123.19,122.85,122.86,9845.0,105.4056,105.4912,105.2,105.2086,9845.0
2018-06-29 10:15:00,122.91,123.12,122.88,123.04,8251.0,105.2514,105.4312,105.2257,105.3627,8251.0
2018-06-29 10:20:00,123.06,123.12,122.83,122.9,11358.0,105.3799,105.4312,105.1829,105.2428,11358.0
2018-06-29 10:25:00,122.92,123.05,122.89,123.01,6417.0,105.26,105.3713,105.2343,105.337,6417.0
2018-06-29 10:30:00,123.04,123.17,122.93,122.93,10900.0,105.3627,105.4741,105.2685,105.2685,10900.0
2018-06-29 10:35:00,122.95,123.05,122.9,123.0,9768.0,105.2857,105.3713,105.2428,105.3285,9768.0
2018-06-29 10:40:00,123.07,123.28,123.02,123.25,6334.0,105.3884,105.5683,105.3456,105.5426,6334.0
2018-06-29 10:45:00,123.19,123.47,123.16,123.47,8361.0,105.4912,105.731,105.4655,105.731,8361.0
2018-06-29 10:50:00,123.43,123.48,123.33,123.38,11135.0,105.6967,105.7395,105.6111,105.6539,11135.0
2018-06-29 10:55:00,123.43,123.59,123.38,123.59,7613.0,105.6967,105.8337,105.6539,105.8337,7613.0
2018-06-29 11:00:00,123.53,123.89,123.52,123.85,20559.0,105.7823,106.0906,105.7738,106.0564,20559.0
2018-06-29 11:05:00,123.87,123.97,123.75,123.89,23706.0,106.0735,106.1591,105.9707,106.0906,23706.0
2018-06-29 11:10:00,123.88,124.01,123.81,123.87,16962.0,106.0821,106.1934,106.0221,106.0735,16962.0
2018-06-29 11:15:00,123.89,123.97,123.74,123.85,23316.0,106.0906,106.1591,105.9622,106.0564,23316.0
2018-06-29 11:20:00,123.87,123.87,123.63,123.73,16494.0,106.0735,106.0735,105.868,105.9536,16494.0
2018-06-29 11:25:00,123.7,123.92,123.7,123.92,5709.0,105.9279,106.1163,105.9279,106.1163,5709.0
2018-06-29 11:30:00,123.95,123.99,123.77,123.77,10274.0,106.142,106.1762,105.9879,105.9879,10274.0
2018-06-29 11:35:00,123.75,123.8,123.66,123.77,6454.0,105.9707,106.0135,105.8937,105.9879,6454.0
2018-06-29 11:40:00,123.79,123.93,123.79,123.93,3201.0,106.005,106.1249,106.005,106.1249,3201.0
2018-06-29 11:45:00,123.95,124.02,123.93,124.02,5276.0,106.142,106.2019,106.1249,106.2019,5276.0
2018-06-29 11:50:00,123.99,123.99,123.86,123.87,7806.0,106.1762,106.1762,106.0649,106.0735,7806.0
2018-06-29 11:55:00,123.89,123.89,123.62,123.62,7530.0,106.0906,106.0906,105.8594,105.8594,7530.0
2018-06-29 12:00:00,123.61,123.69,123.56,123.65,6613.0,105.8508,105.9193,105.808,105.8851,6613.0
2018-06-29 12:05:00,123.66,123.81,123.66,123.75,2533.0,105.8937,106.0221,105.8937,105.9707,2533.0
2018-06-29 12:10:00,123.81,123.81,123.67,123.68,4605.0,106.0221,106.0221,105.9022,105.9108,4605.0
2018-06-29 12:15:00,123.73,123.79,123.67,123.75,3980.0,105.9536,106.005,105.9022,105.9707,3980.0
2018-06-29 12:20:00,123.77,123.82,123.73,123.8,2906.0,105.9879,106.0307,105.9536,106.0135,2906.0
2018-06-29 12:25:00,123.81,123.81,123.68,123.72,4840.0,106.0221,106.0221,105.9108,105.945,4840.0
2018-06-29 12:30:00,123.73,123.73,123.61,123.64,5040.0,105.9536,105.9536,105.8508,105.8765,5040.0
2018-06-29 12:35:00,123.64,123.7,123.63,123.67,3700.0,105.8765,105.9279,105.868,105.9022,3700.0
2018-06-29 12:40:00,123.66,123.69,123.65,123.67,2100.0,105.8937,105.9193,105.8851,105.9022,2100.0
2018-06-29 12:45:00,123.66,123.66,123.59,123.63,1612.0,105.8937,105.8937,105.8337,105.868,1612.0
2018-06-29 12:50:00,123.61,123.66,123.59,123.59,2651.0,105.8508,105.8937,105.8337,105.8337,2651.0
2018-06-29 12:55:00,123.57,123.62,123.53,123.59,6399.0,105.8166,105.8594,105.7823,105.8337,6399.0
2018-06-29 13:00:00,123.65,123.72,123.61,123.71,2560.0,105.8851,105.945,105.8508,105.9365,2560.0
2018-06-29 13:05:00,123.77,123.88,123.77,123.84,2686.0,105.9879,106.0821,105.9879,106.0478,2686.0
2018-06-29 13:10:00,123.83,123.95,123.82,123.95,3027.0,106.0392,106.142,106.0307,106.142,3027.0
2018-06-29 13:15:00,123.89,123.95,123.87,123.95,1844.0,106.0906,106.142,106.0735,106.142,1844.0
2018-06-29 13:20:00,123.88,123.9,123.85,123.85,2495.0,106.0821,106.0992,106.0564,106.0564,2495.0
2018-06-29 13:25:00,123.85,123.85,123.78,123.8,3900.0,106.0564,106.0564,105.9964,106.0135,3900.0
2018-06-29 13:30:00,123.77,123.8,123.72,123.75,3900.0,105.9879,106.0135,105.945,105.9707,3900.0
2018-06-29 13:35:00,123.77,123.8,123.72,123.77,3448.0,105.9879,106.0135,105.945,105.9879,3448.0
2018-06-29 13:40:00,123.78,123.84,123.76,123.84,3043.0,105.9964,106.0478,105.9793,106.0478,3043.0
2018-06-29 13:45:00,123.84,123.87,123.84,123.85,3111.0,106.0478,106.0735,106.0478,106.0564,3111.0
2018-06-29 13:50:00,123.83,123.85,123.78,123.78,3608.0,106.0392,106.0564,105.9964,105.9964,3608.0
2018-06-29 13:55:00,123.79,123.81,123.68,123.69,3239.0,106.005,106.0221,105.9108,105.9193,3239.0
2018-06-29 14:00:00,123.69,123.69,123.55,123.61,5907.0,105.9193,105.9193,105.7995,105.8508,5907.0
2018-06-29 14:05:00,123.63,123.7,123.6,123.67,3977.0,105.868,105.9279,105.8423,105.9022,3977.0
2018-06-29 14:10:00,123.7,123.72,123.61,123.67,3484.0,105.9279,105.945,105.8508,105.9022,3484.0
2018-06-29 14:15:00,123.64,123.67,123.58,123.59,2830.0,105.8765,105.9022,105.8252,105.8337,2830.0
2018-06-29 14:20:00,123.59,123.61,123.53,123.61,4554.0,105.8337,105.8508,105.7823,105.8508,4554.0
2018-06-29 14:25:00,123.61,123.64,123.57,123.57,1380.0,105.8508,105.8765,105.8166,105.8166,1380.0
2018-06-29 14:30:00,123.55,123.55,123.5,123.53,4435.0,105.7995,105.7995,105.7566,105.7823,4435.0
2018-06-29 14:35:00,123.52,123.52,123.39,123.41,4753.0,105.7738,105.7738,105.6625,105.6796,4753.0
2018-06-29 14:40:00,123.41,123.44,123.3,123.38,5544.0,105.6796,105.7053,105.5854,105.6539,5544.0
2018-06-29 14:45:00,123.37,123.43,123.36,123.4,3706.0,105.6453,105.6967,105.6368,105.671,3706.0
2018-06-29 14:50:00,123.4,123.42,123.39,123.39,2036.0,105.671,105.6881,105.6625,105.6625,2036.0
2018-06-29 14:55:00,123.43,123.5,123.4,123.5,2401.0,105.6967,105.7566,105.671,105.7566,2401.0
2018-06-29 15:00:00,123.51,123.58,123.51,123.53,4808.0,105.7652,105.8252,105.7652,105.7823,4808.0
2018-06-29 15:05:00,123.56,123.56,123.39,123.4,5774.0,105.808,105.808,105.6625,105.671,5774.0
2018-06-29 15:10:00,123.4,123.44,123.24,123.24,7650.0,105.671,105.7053,105.534,105.534,7650.0
2018-06-29 15:15:00,123.23,123.26,123.11,123.11,6368.0,105.5254,105.5511,105.4227,105.4227,6368.0
2018-06-29 15:20:00,123.1,123.1,123.05,123.08,8681.0,105.4141,105.4141,105.3713,105.397,8681.0
2018-06-29 15:25:00,123.03,123.24,123.03,123.13,11477.0,105.3542,105.534,105.3542,105.4398,11477.0
2018-06-29 15:30:00,123.13,123.13,122.97,123.07,10368.0,105.4398,105.4398,105.3028,105.3884,10368.0
2018-06-29 15:35:00,123.08,123.08,122.95,122.95,8722.0,105.397,105.397,105.2857,105.2857,8722.0
2018-06-29 15:40:00,122.96,122.96,122.63,122.68,28073.0,105.2942,105.2942,105.0116,105.0545,28073.0
2018-06-29 15:45:00,122.69,122.77,122.52,122.53,35529.0,105.063,105.1315,104.9174,104.926,35529.0
2018-06-29 15:50:00,122.52,122.61,122.43,122.43,50875.0,104.9174,104.9945,104.8404,104.8404,50875.0
2018-06-29 15:55:00,122.43,122.48,122.29,122.35,95333.0,104.8404,104.8832,104.7205,104.7719,95333.0
2018-07-02 09:30:00,122.08,122.3,121.93,122.21,23006.0,104.5407,104.7291,104.4122,104.652,23006.0
2018-07-02 09:35:00,122.37,122.43,122.24,122.42,3400.0,104.789,104.8404,104.6777,104.8318,3400.0
2018-07-02 09:40:00,122.36,122.36,121.85,121.89,12536.0,104.7804,104.7804,104.3437,104.378,12536.0
2018-07-02 09:45:00,121.89,121.97,121.6,121.66,6716.0,104.378,104.4465,104.1296,104.181,6716.0
2018-07-02 09:50:00,121.68,121.7,121.4,121.61,8887.0,104.1981,104.2153,103.9584,104.1382,8887.0
2018-07-02 09:55:00,121.6,121.76,121.4,121.76,6353.0,104.1296,104.2666,103.9584,104.2666,6353.0
2018-07-02 10:00:00,121.82,121.97,121.81,121.9,13742.0,104.318,104.4465,104.3095,104.3865,13742.0
2018-07-02 10:05:00,121.92,122.04,121.87,121.99,8092.0,104.4036,104.5064,104.3608,104.4636,8092.0
2018-07-02 10:10:00,121.99,122.0,121.67,121.73,10216.0,104.4636,104.4722,104.1896,104.2409,10216.0
2018-07-02 10:15:00,121.73,121.74,121.57,121.57,9703.0,104.2409,104.2495,104.1039,104.1039,9703.0
2018-07-02 10:20:00,121.62,121.68,121.52,121.63,5883.0,104.1467,104.1981,104.0611,104.1553,5883.0
2018-07-02 10:25:00,121.69,121.78,121.61,121.74,4208.0,104.2067,104.2838,104.1382,104.2495,4208.0
2018-07-02 10:30:00,121.79,121.79,121.7,121.75,7390.0,104.2923,104.2923,104.2153,104.2581,7390.0
2018-07-02 10:35:00,121.78,121.96,121.72,121.94,6997.0,104.2838,104.4379,104.2324,104.4208,6997.0
2018-07-02 10:40:00,121.92,122.08,121.91,122.04,6229.0,104.4036,104.5407,104.3951,104.5064,6229.0
2018-07-02 10:45:00,122.08,122.11,121.95,121.99,6620.0,104.5407,104.5663,104.4293,104.4636,6620.0
2018-07-02 10:50:00,122.01,122.08,121.94,122.08,7915.0,104.4807,104.5407,104.4208,104.5407,7915.0
2018-07-02 10:55:00,122.05,122.1,121.93,122.0,10450.0,104.515,104.5578,104.4122,104.4722,10450.0
2018-07-02 11:00:00,122.04,122.18,122.03,122.03,8972.0,104.5064,104.6263,104.4978,104.4978,8972.0
2018-07-02 11:05:00,122.03,122.03,121.87,121.92,6211.0,104.4978,104.4978,104.3608,104.4036,6211.0
2018-07-02 11:10:00,121.92,121.94,121.74,121.77,3114.0,104.4036,104.4208,104.2495,104.2752,3114.0
2018-07-02 11:15:00,121.79,121.88,121.74,121.76,3707.0,104.2923,104.3694,104.2495,104.2666,3707.0
2018-07-02 11:20:00,121.72,121.82,121.66,121.66,4127.0,104.2324,104.318,104.181,104.181,4127.0
2018-07-02 11:25:00,121.68,121.82,121.67,121.75,4200.0,104.1981,104.318,104.1896,104.2581,4200.0
2018-07-02 11:30:00,121.74,121.74,121.57,121.66,8708.0,104.2495,104.2495,104.1039,104.181,8708.0
2018-07-02 11:35:00,121.65,121.71,121.54,121.69,2100.0,104.1724,104.2238,104.0782,104.2067,2100.0
2018-07-02 11:40:00,121.68,121.68,121.44,121.49,12756.0,104.1981,104.1981,103.9926,104.0354,12756.0
2018-07-02 11:45:00,121.45,121.58,121.41,121.51,9890.0,104.0012,104.1125,103.9669,104.0526,9890.0
2018-07-02 11:50:00,121.56,121.62,121.51,121.58,4591.0,104.0954,104.1467,104.0526,104.1125,4591.0
2018-07-02 11:55:00,121.61,121.73,121.58,121.69,2929.0,104.1382,104.2409,104.1125,104.2067,2929.0
2018-07-02 12:00:00,121.71,121.72,121.54,121.63,5946.0,104.2238,104.2324,104.0782,104.1553,5946.0
2018-07-02 12:05:00,121.61,121.61,121.41,121.51,5340.0,104.1382,104.1382,103.9669,104.0526,5340.0
2018-07-02 12:10:00,121.51,121.6,121.47,121.58,6423.0,104.0526,104.1296,104.0183,104.1125,6423.0
2018-07-02 12:15:00,121.58,121.59,121.44,121.47,3892.0,104.1125,104.1211,103.9926,104.0183,3892.0
2018-07-02 12:20:00,121.48,121.5,121.4,121.45,3172.0,104.0269,104.044,103.9584,104.0012,3172.0
2018-07-02 12:25:00,121.42,121.5,121.39,121.48,2100.0,103.9755,104.044,103.9498,104.0269,2100.0
2018-07-02 12:30:00,121.47,121.62,121.44,121.6,16613.0,104.0183,104.1467,103.9926,104.1296,16613.0
2018-07-02 12:35:00,121.6,121.66,121.59,121.64,1900.0,104.1296,104.181,104.1211,104.1639,1900.0
2018-07-02 12:40:00,121.64,121.67,121.61,121.66,3206.0,104.1639,104.1896,104.1382,104.181,3206.0
2018-07-02 12:45:00,121.67,121.87,121.67,121.76,6500.0,104.1896,104.3608,104.1896,104.2666,6500.0
2018-07-02 12:50:00,121.76,121.78,121.71,121.74,42459.0,104.2666,104.2838,104.2238,104.2495,42459.0
2018-07-02 12:55:00,121.81,121.85,121.7,121.74,4354.0,104.3095,104.3437,104.2153,104.2495,4354.0
2018-07-02 13:00:00,121.74,121.76,121.67,121.7,4051.0,104.2495,104.2666,104.1896,104.2153,4051.0
2018-07-02 13:05:00,121.69,121.71,121.56,121.68,4335.0,104.2067,104.2238,104.0954,104.1981,4335.0
2018-07-02 13:10:00,121.67,121.67,121.55,121.57,6281.0,104.1896,104.1896,104.0868,104.1039,6281.0
2018-07-02 13:15:00,121.57,121.58,121.47,121.54,10374.0,104.1039,104.1125,104.0183,104.0782,10374.0
2018-07-02 13:20:00,121.53,121.59,121.43,121.52,5741.0,104.0697,104.1211,103.984,104.0611,5741.0
2018-07-02 13:25:00,121.56,121.57,121.47,121.47,3588.0,104.0954,104.1039,104.0183,104.0183,3588.0
2018-07-02 13:30:00,121.44,121.5,121.41,121.5,3800.0,103.9926,104.044,103.9669,104.044,3800.0
2018-07-02 13:35:00,121.49,121.78,121.48,121.75,4379.0,104.0354,104.2838,104.0269,104.2581,4379.0
2018-07-02 13:40:00,121.79,121.89,121.77,121.89,9196.0,104.2923,104.378,104.2752,104.378,9196.0
2018-07-02 13:45:00,121.92,121.98,121.89,121.96,8090.0,104.4036,104.455,104.378,104.4379,8090.0
2018-07-02 13:50:00,121.94,122.02,121.93,122.01,3879.0,104.4208,104.4893,104.4122,104.4807,3879.0
2018-07-02 13:55:00,122.02,122.04,121.92,121.92,2518.0,104.4893,104.5064,104.4036,104.4036,2518.0
2018-07-02 14:00:00,121.92,121.94,121.85,121.94,3421.0,104.4036,104.4208,104.3437,104.4208,3421.0
2018-07-02 14:05:00,121.97,122.05,121.95,121.98,5154.0,104.4465,104.515,104.4293,104.455,5154.0
2018-07-02 14:10:00,122.0,122.04,121.91,122.0,7438.0,104.4722,104.5064,104.3951,104.4722,7438.0
2018-07-02 14:15:00,122.01,122.13,121.99,122.09,5409.0,104.4807,104.5835,104.4636,104.5492,5409.0
2018-07-02 14:20:00,122.07,122.14,121.95,122.01,15432.0,104.5321,104.592,104.4293,104.4807,15432.0
2018-07-02 14:25:00,122.02,122.08,121.93,122.05,12398.0,104.4893,104.5407,104.4122,104.515,12398.0
2018-07-02 14:30:00,122.05,122.16,121.97,121.97,11875.0,104.515,104.6092,104.4465,104.4465,11875.0
2018-07-02 14:35:00,121.91,121.95,121.83,121.83,4971.0,104.3951,104.4293,104.3266,104.3266,4971.0
2018-07-02 14:40:00,121.78,121.84,121.75,121.83,3176.0,104.2838,104.3351,104.2581,104.3266,3176.0
2018-07-02 14:45:00,121.82,121.88,121.79,121.82,3066.0,104.318,104.3694,104.2923,104.318,3066.0
2018-07-02 14:50:00,121.85,121.91,121.85,121.91,1863.0,104.3437,104.3951,104.3437,104.3951,1863.0
2018-07-02 14:55:00,121.9,121.94,121.81,121.83,6016.0,104.3865,104.4208,104.3095,104.3266,6016.0
2018-07-02 15:00:00,121.83,121.87,121.76,121.76,3475.0,104.3266,104.3608,104.2666,104.2666,3475.0
2018-07-02 15:05:00,121.78,121.83,121.78,121.8,1701.0,104.2838,104.3266,104.2838,104.3009,1701.0
2018-07-02 15:10:00,121.86,122.04,121.86,121.99,10508.0,104.3523,104.5064,104.3523,104.4636,10508.0
2018-07-02 15:15:00,122.01,122.13,121.99,122.1,13231.0,104.4807,104.5835,104.4636,104.5578,13231.0
2018-07-02 15:20:00,122.1,122.18,122.09,122.17,6615.0,104.5578,104.6263,104.5492,104.6177,6615.0
2018-07-02 15:25:00,122.17,122.31,122.15,122.28,17537.0,104.6177,104.7376,104.6006,104.7119,17537.0
2018-07-02 15:30:00,122.28,122.29,122.05,122.13,12549.0,104.7119,104.7205,104.515,104.5835,12549.0
2018-07-02 15:35:00,122.14,122.31,122.14,122.31,8660.0,104.592,104.7376,104.592,104.7376,8660.0
2018-07-02 15:40:00,122.3,122.31,122.19,122.25,8600.0,104.7291,104.7376,104.6349,104.6862,8600.0
2018-07-02 15:45:00,122.25,122.27,122.16,122.2,13609.0,104.6862,104.7034,104.6092,104.6434,13609.0
2018-07-02 15:50:00,122.21,122.3,122.21,122.27,17039.0,104.652,104.7291,104.652,104.7034,17039.0
2018-07-02 15:55:00,122.28,122.45,122.25,122.36,71313.0,104.7119,104.8575,104.6862,104.7804,71313.0
2018-07-03 09:30:00,123.07,123.41,122.97,123.3,22502.0,105.3884,105.6796,105.3028,105.5854,22502.0
2018-07-03 09:35:00,123.35,124.05,123.35,123.81,13519.0,105.6282,106.2276,105.6282,106.0221,13519.0
2018-07-03 09:40:00,123.78,123.92,123.77,123.84,8437.0,105.9964,106.1163,105.9879,106.0478,8437.0
2018-07-03 09:45:00,123.78,124.02,123.65,123.91,12052.0,105.9964,106.2019,105.8851,106.1077,12052.0
2018-07-03 09:50:00,123.87,123.87,123.71,123.81,5920.0,106.0735,106.0735,105.9365,106.0221,5920.0
2018-07-03 09:55:00,123.78,123.78,123.14,123.31,13134.0,105.9964,105.9964,105.4484,105.5939,13134.0
2018-07-03 10:00:00,123.28,123.41,123.2,123.37,14333.0,105.5683,105.6796,105.4997,105.6453,14333.0
2018-07-03 10:05:00,123.34,123.35,123.13,123.13,8955.0,105.6196,105.6282,105.4398,105.4398,8955.0
2018-07-03 10:10:00,123.17,123.17,122.99,123.02,6524.0,105.4741,105.4741,105.3199,105.3456,6524.0
2018-07-03 10:15:00,123.06,123.06,122.8,122.94,6057.0,105.3799,105.3799,105.1572,105.2771,6057.0
2018-07-03 10:20:00,122.97,123.0,122.85,122.95,6037.0,105.3028,105.3285,105.2,105.2857,6037.0
2018-07-03 10:25:00,122.99,123.16,122.97,123.04,8892.0,105.3199,105.4655,105.3028,105.3627,8892.0
2018-07-03 10:30:00,123.04,123.09,123.0,123.09,10309.0,105.3627,105.4056,105.3285,105.4056,10309.0
2018-07-03 10:35:00,123.05,123.09,122.98,123.09,12209.0,105.3713,105.4056,105.3114,105.4056,12209.0
2018-07-03 10:40:00,123.14,123.32,123.11,123.31,5508.0,105.4484,105.6025,105.4227,105.5939,5508.0
2018-07-03 10:45:00,123.32,123.37,123.14,123.16,8171.0,105.6025,105.6453,105.4484,105.4655,8171.0
2018-07-03 10:50:00,123.15,123.17,123.07,123.08,8379.0,105.4569,105.4741,105.3884,105.397,8379.0
2018-07-03 10:55:00,123.06,123.17,123.0,123.17,10120.0,105.3799,105.4741,105.3285,105.4741,10120.0
2018-07-03 11:00:00,123.18,123.26,123.06,123.06,4905.0,105.4826,105.5511,105.3799,105.3799,4905.0
2018-07-03 11:05:00,123.07,123.15,123.03,123.14,4423.0,105.3884,105.4569,105.3542,105.4484,4423.0
2018-07-03 11:10:00,123.12,123.31,123.08,123.26,6022.0,105.4312,105.5939,105.397,105.5511,6022.0
2018-07-03 11:15:00,123.29,123.33,123.26,123.28,7593.0,105.5768,105.6111,105.5511,105.5683,7593.0
2018-07-03 11:20:00,123.3,123.32,123.21,123.29,13932.0,105.5854,105.6025,105.5083,105.5768,13932.0
2018-07-03 11:25:00,123.31,123.46,123.31,123.45,10063.0,105.5939,105.7224,105.5939,105.7138,10063.0
2018-07-03 11:30:00,123.47,123.52,123.45,123.45,6855.0,105.731,105.7738,105.7138,105.7138,6855.0
2018-07-03 11:35:00,123.43,123.43,123.32,123.37,12913.0,105.6967,105.6967,105.6025,105.6453,12913.0
2018-07-03 11:40:00,123.37,123.68,123.35,123.51,32193.0,105.6453,105.9108,105.6282,105.7652,32193.0
2018-07-03 11:45:00,123.5,123.6,123.49,123.55,9364.0,105.7566,105.8423,105.7481,105.7995,9364.0
2018-07-03 11:50:00,123.59,123.61,123.28,123.3,9476.0,105.8337,105.8508,105.5683,105.5854,9476.0
2018-07-03 11:55:00,123.3,123.31,123.17,123.19,5070.0,105.5854,105.5939,105.4741,105.4912,5070.0
2018-07-03 12:00:00,123.23,123.28,123.17,123.18,7703.0,105.5254,105.5683,105.4741,105.4826,7703.0
2018-07-03 12:05:00,123.2,123.23,123.11,123.11,5607.0,105.4997,105.5254,105.4227,105.4227,5607.0
2018-07-03 12:10:00,123.12,123.14,123.0,123.04,6235.0,105.4312,105.4484,105.3285,105.3627,6235.0
2018-07-03 12:15:00,123.04,123.06,122.97,123.06,6460.0,105.3627,105.3799,105.3028,105.3799,6460.0
2018-07-03 12:20:00,123.03,123.12,123.01,123.11,7960.0,105.3542,105.4312,105.337,105.4227,7960.0
2018-07-03 12:25:00,123.08,123.12,122.93,122.94,7812.0,105.397,105.4312,105.2685,105.2771,7812.0
2018-07-03 12:30:00,122.9,122.9,122.8,122.87,9125.0,105.2428,105.2428,105.1572,105.2172,9125.0
2018-07-03 12:35:00,122.86,122.92,122.73,122.77,7246.0,105.2086,105.26,105.0973,105.1315,7246.0
2018-07-03 12:40:00,122.77,122.96,122.74,122.96,7959.0,105.1315,105.2942,105.1058,105.2942,7959.0
2018-07-03 12:45:00,122.96,123.16,122.95,123.06,15725.0,105.2942,105.4655,105.2857,105.3799,15725.0
2018-07-03 12:50:00,123.01,123.03,122.64,122.76,28855.0,105.337,105.3542,105.0202,105.123,28855.0
2018-07-03 12:55:00,122.75,122.8,122.66,122.8,38496.0,105.1144,105.1572,105.0373,105.1572,38496.0
2018-07-05 09:30:00,123.43,123.49,122.9,122.91,17002.0,105.6967,105.7481,105.2428,105.2514,17002.0
2018-07-05 09:35:00,122.88,122.88,122.58,122.58,2444.0,105.2257,105.2257,104.9688,104.9688,2444.0
2018-07-05 09:40:00,122.46,122.65,122.35,122.44,8677.0,104.8661,105.0288,104.7719,104.8489,8677.0
2018-07-05 09:45:00,122.35,122.42,122.22,122.32,7274.0,104.7719,104.8318,104.6605,104.7462,7274.0
2018-07-05 09:50:00,122.32,122.32,122.1,122.13,2880.0,104.7462,104.7462,104.5578,104.5835,2880.0
2018-07-05 09:55:00,122.18,122.31,122.01,122.01,9443.0,104.6263,104.7376,104.4807,104.4807,9443.0
2018-07-05 10:00:00,122.08,122.43,122.08,122.38,5220.0,104.5407,104.8404,104.5407,104.7976,5220.0
2018-07-05 10:05:00,122.34,122.5,122.31,122.5,2464.0,104.7633,104.9003,104.7376,104.9003,2464.0
2018-07-05 10:10:00,122.66,122.66,122.38,122.38,3603.0,105.0373,105.0373,104.7976,104.7976,3603.0
2018-07-05 10:15:00,122.39,122.39,122.17,122.2,11551.0,104.8061,104.8061,104.6177,104.6434,11551.0
2018-07-05 10:20:00,122.25,122.31,122.17,122.26,21149.0,104.6862,104.7376,104.6177,104.6948,21149.0
2018-07-05 10:25:00,122.23,122.48,122.22,122.38,13149.0,104.6691,104.8832,104.6605,104.7976,13149.0
2018-07-05 10:30:00,122.38,122.42,122.19,122.28,9097.0,104.7976,104.8318,104.6349,104.7119,9097.0
2018-07-05 10:35:00,122.25,122.38,122.2,122.33,7138.0,104.6862,104.7976,104.6434,104.7547,7138.0
2018-07-05 10:40:00,122.31,122.34,122.28,122.34,3400.0,104.7376,104.7633,104.7119,104.7633,3400.0
2018-07-05 10:45:00,122.35,122.46,122.28,122.38,3756.0,104.7719,104.8661,104.7119,104.7976,3756.0
2018-07-05 10:50:00,122.4,122.41,122.11,122.15,14063.0,104.8147,104.8232,104.5663,104.6006,14063.0
2018-07-05 10:55:00,122.11,122.17,121.81,121.96,8500.0,104.5663,104.6177,104.3095,104.4379,8500.0
2018-07-05 11:00:00,121.93,122.15,121.92,122.15,6516.0,104.4122,104.6006,104.4036,104.6006,6516.0
2018-07-05 11:05:00,122.15,122.15,122.03,122.13,3400.0,104.6006,104.6006,104.4978,104.5835,3400.0
2018-07-05 11:10:00,122.13,122.23,121.98,122.04,5725.0,104.5835,104.6691,104.455,104.5064,5725.0
2018-07-05 11:15:00,122.04,122.14,121.96,122.07,4591.0,104.5064,104.592,104.4379,104.5321,4591.0
2018-07-05 11:20:00,122.08,122.12,121.96,122.04,3550.0,104.5407,104.5749,104.4379,104.5064,3550.0
2018-07-05 11:25:00,122.04,122.15,121.94,121.94,6232.0,104.5064,104.6006,104.4208,104.4208,6232.0
2018-07-05 11:30:00,121.98,122.04,121.91,121.98,4600.0,104.455,104.5064,104.3951,104.455,4600.0
2018-07-05 11:35:00,122.01,122.11,122.01,122.11,2561.0,104.4807,104.5663,104.4807,104.5663,2561.0
2018-07-05 11:40:00,122.06,122.15,122.0,122.06,4648.0,104.5235,104.6006,104.4722,104.5235,4648.0
2018-07-05 11:45:00,122.07,122.29,122.06,122.25,4678.0,104.5321,104.7205,104.5235,104.6862,4678.0
2018-07-05 11:50:00,122.24,122.28,122.2,122.26,10749.0,104.6777,104.7119,104.6434,104.6948,10749.0
2018-07-05 11:55:00,122.26,122.27,122.2,122.26,4182.0,104.6948,104.7034,104.6434,104.6948,4182.0
2018-07-05 12:00:00,122.24,122.55,122.23,122.47,10862.0,104.6777,104.9431,104.6691,104.8746,10862.0
2018-07-05 12:05:00,122.45,122.58,122.42,122.57,6550.0,104.8575,104.9688,104.8318,104.9603,6550.0
2018-07-05 12:10:00,122.54,122.55,122.42,122.44,6439.0,104.9346,104.9431,104.8318,104.8489,6439.0
2018-07-05 12:15:00,122.42,122.43,122.34,122.35,3614.0,104.8318,104.8404,104.7633,104.7719,3614.0
2018-07-05 12:20:00,122.3,122.45,122.3,122.45,2302.0,104.7291,104.8575,104.7291,104.8575,2302.0
2018-07-05 12:25:00,122.47,122.48,122.37,122.44,5445.0,104.8746,104.8832,104.789,104.8489,5445.0
2018-07-05 12:30:00,122.38,122.38,122.32,122.34,2775.0,104.7976,104.7976,104.7462,104.7633,2775.0
2018-07-05 12:35:00,122.35,122.37,122.32,122.34,1800.0,104.7719,104.789,104.7462,104.7633,1800.0
2018-07-05 12:40:00,122.34,122.49,122.33,122.4,5986.0,104.7633,104.8918,104.7547,104.8147,5986.0
2018-07-05 12:45:00,122.42,122.45,122.36,122.38,7839.0,104.8318,104.8575,104.7804,104.7976,7839.0
2018-07-05 12:50:00,122.35,122.38,122.26,122.33,5896.0,104.7719,104.7976,104.6948,104.7547,5896.0
2018-07-05 12:55:00,122.32,122.35,122.32,122.34,1754.0,104.7462,104.7719,104.7462,104.7633,1754.0
2018-07-05 13:00:00,122.33,122.46,122.3,122.46,3719.0,104.7547,104.8661,104.7291,104.8661,3719.0
2018-07-05 13:05:00,122.48,122.48,122.36,122.38,2600.0,104.8832,104.8832,104.7804,104.7976,2600.0
2018-07-05 13:10:00,122.38,122.42,122.34,122.34,3845.0,104.7976,104.8318,104.7633,104.7633,3845.0
2018-07-05 13:15:00,122.35,122.37,122.29,122.37,3648.0,104.7719,104.789,104.7205,104.789,3648.0
2018-07-05 13:20:00,122.36,122.38,122.33,122.33,4300.0,104.7804,104.7976,104.7547,104.7547,4300.0
2018-07-05 13:25:00,122.33,122.41,122.33,122.41,3156.0,104.7547,104.8232,104.7547,104.8232,3156.0
2018-07-05 13:30:00,122.42,122.44,122.33,122.34,4862.0,104.8318,104.8489,104.7547,104.7633,4862.0
2018-07-05 13:35:00,122.35,122.35,122.31,122.35,2379.0,104.7719,104.7719,104.7376,104.7719,2379.0
2018-07-05 13:40:00,122.31,122.31,122.26,122.31,4392.0,104.7376,104.7376,104.6948,104.7376,4392.0
2018-07-05 13:45:00,122.32,122.36,122.32,122.34,2067.0,104.7462,104.7804,104.7462,104.7633,2067.0
2018-07-05 13:50:00,122.32,122.32,122.22,122.25,4896.0,104.7462,104.7462,104.6605,104.6862,4896.0
2018-07-05 13:55:00,122.28,122.3,122.26,122.27,1900.0,104.7119,104.7291,104.6948,104.7034,1900.0
2018-07-05 14:00:00,122.29,122.53,122.19,122.19,12624.0,104.7205,104.926,104.6349,104.6349,12624.0
2018-07-05 14:05:00,122.22,122.31,122.12,122.13,8059.0,104.6605,104.7376,104.5749,104.5835,8059.0
2018-07-05 14:10:00,122.1,122.1,121.89,121.92,5410.0,104.5578,104.5578,104.378,104.4036,5410.0
2018-07-05 14:15:00,121.95,122.17,121.9,122.16,14681.0,104.4293,104.6177,104.3865,104.6092,14681.0
2018-07-05 14:20:00,122.13,122.24,122.05,122.12,14814.0,104.5835,104.6777,104.515,104.5749,14814.0
2018-07-05 14:25:00,122.12,122.33,122.12,122.29,10599.0,104.5749,104.7547,104.5749,104.7205,10599.0
2018-07-05 14:30:00,122.29,122.4,122.25,122.4,3100.0,104.7205,104.8147,104.6862,104.8147,3100.0
2018-07-05 14:35:00,122.37,122.44,122.27,122.27,4761.0,104.789,104.8489,104.7034,104.7034,4761.0
2018-07-05 14:40:00,122.3,122.32,122.22,122.32,6196.0,104.7291,104.7462,104.6605,104.7462,6196.0
2018-07-05 14:45:00,122.32,122.43,122.32,122.39,6403.0,104.7462,104.8404,104.7462,104.8061,6403.0
2018-07-05 14:50:00,122.42,122.48,122.39,122.41,3401.0,104.8318,104.8832,104.8061,104.8232,3401.0
2018-07-05 14:55:00,122.4,122.41,122.34,122.36,6403.0,104.8147,104.8232,104.7633,104.7804,6403.0
2018-07-05 15:00:00,122.32,122.53,122.31,122.48,4909.0,104.7462,104.926,104.7376,104.8832,4909.0
2018-07-05 15:05:00,122.45,122.45,122.36,122.43,4500.0,104.8575,104.8575,104.7804,104.8404,4500.0
2018-07-05 15:10:00,122.4,122.45,122.32,122.44,9670.0,104.8147,104.8575,104.7462,104.8489,9670.0
2018-07-05 15:15:00,122.42,122.44,122.32,122.33,6805.0,104.8318,104.8489,104.7462,104.7547,6805.0
2018-07-05 15:20:00,122.33,122.33,122.23,122.25,7550.0,104.7547,104.7547,104.6691,104.6862,7550.0
2018-07-05 15:25:00,122.22,122.24,122.15,122.18,12410.0,104.6605,104.6777,104.6006,104.6263,12410.0
2018-07-05 15:30:00,122.19,122.24,122.1,122.24,15060.0,104.6349,104.6777,104.5578,104.6777,15060.0
2018-07-05 15:35:00,122.25,122.39,122.22,122.37,11506.0,104.6862,104.8061,104.6605,104.789,11506.0
2018-07-05 15:40:00,122.37,122.49,122.36,122.45,11885.0,104.789,104.8918,104.7804,104.8575,11885.0
2018-07-05 15:45:00,122.39,122.48,122.37,122.46,18224.0,104.8061,104.8832,104.789,104.8661,18224.0
2018-07-05 15:50:00,122.44,122.59,122.44,122.55,19791.0,104.8489,104.9774,104.8489,104.9431,19791.0
2018-07-05 15:55:00,122.53,122.6,122.45,122.59,43730.0,104.926,104.986,104.8575,104.9774,43730.0
2018-07-06 09:30:00,122.61,122.61,121.82,122.12,17670.0,104.9945,104.9945,104.318,104.5749,17670.0
2018-07-06 09:35:00,122.15,122.42,122.15,122.32,3532.0,104.6006,104.8318,104.6006,104.7462,3532.0
2018-07-06 09:40:00,122.4,122.62,122.35,122.4,3754.0,104.8147,105.0031,104.7719,104.8147,3754.0
2018-07-06 09:45:00,122.47,122.48,122.0,122.02,16371.0,104.8746,104.8832,104.4722,104.4893,16371.0
2018-07-06 09:50:00,121.99,122.17,121.86,122.17,7651.0,104.4636,104.6177,104.3523,104.6177,7651.0
2018-07-06 09:55:00,122.16,122.25,122.04,122.25,7604.0,104.6092,104.6862,104.5064,104.6862,7604.0
2018-07-06 10:00:00,122.35,122.44,122.27,122.29,5107.0,104.7719,104.8489,104.7034,104.7205,5107.0
2018-07-06 10:05:00,122.29,122.58,122.25,122.58,6819.0,104.7205,104.9688,104.6862,104.9688,6819.0
2018-07-06 10:10:00,122.56,122.61,122.48,122.48,6217.0,104.9517,104.9945,104.8832,104.8832,6217.0
2018-07-06 10:15:00,122.46,122.84,122.44,122.69,19969.0,104.8661,105.1915,104.8489,105.063,19969.0
2018-07-06 10:20:00,122.69,122.7,122.55,122.69,7401.0,105.063,105.0716,104.9431,105.063,7401.0
2018-07-06 10:25:00,122.67,122.87,122.66,122.75,5587.0,105.0459,105.2172,105.0373,105.1144,5587.0
2018-07-06 10:30:00,122.8,122.94,122.8,122.89,2973.0,105.1572,105.2771,105.1572,105.2343,2973.0
2018-07-06 10:35:00,122.93,122.94,122.87,122.89,3666.0,105.2685,105.2771,105.2172,105.2343,3666.0
2018-07-06 10:40:00,122.95,123.14,122.95,123.06,6521.0,105.2857,105.4484,105.2857,105.3799,6521.0
2018-07-06 10:45:00,123.05,123.1,122.98,123.06,6611.0,105.3713,105.4141,105.3114,105.3799,6611.0
2018-07-06 10:50:00,123.09,123.16,123.04,123.16,3220.0,105.4056,105.4655,105.3627,105.4655,3220.0
2018-07-06 10:55:00,123.15,123.23,122.98,123.01,8437.0,105.4569,105.5254,105.3114,105.337,8437.0
2018-07-06 11:00:00,122.99,123.09,122.99,123.04,5977.0,105.3199,105.4056,105.3199,105.3627,5977.0
2018-07-06 11:05:00,123.05,123.4,123.04,123.38,5749.0,105.3713,105.671,105.3627,105.6539,5749.0
2018-07-06 11:10:00,123.39,123.39,123.3,123.37,3359.0,105.6625,105.6625,105.5854,105.6453,3359.0
2018-07-06 11:15:00,123.37,123.44,123.3,123.43,23400.0,105.6453,105.7053,105.5854,105.6967,23400.0
2018-07-06 11:20:00,123.41,123.54,123.39,123.54,6321.0,105.6796,105.7909,105.6625,105.7909,6321.0
2018-07-06 11:25:00,123.54,123.6,123.52,123.52,5358.0,105.7909,105.8423,105.7738,105.7738,5358.0
2018-07-06 11:30:00,123.54,123.65,123.53,123.62,4330.0,105.7909,105.8851,105.7823,105.8594,4330.0
2018-07-06 11:35:00,123.62,123.7,123.57,123.68,7962.0,105.8594,105.9279,105.8166,105.9108,7962.0
2018-07-06 11:40:00,123.71,123.77,123.61,123.64,6952.0,105.9365,105.9879,105.8508,105.8765,6952.0
2018-07-06 11:45:00,123.67,123.73,123.51,123.53,8020.0,105.9022,105.9536,105.7652,105.7823,8020.0
2018-07-06 11:50:00,123.48,123.66,123.48,123.6,4677.0,105.7395,105.8937,105.7395,105.8423,4677.0
2018-07-06 11:55:00,123.6,123.76,123.6,123.75,4310.0,105.8423,105.9793,105.8423,105.9707,4310.0
2018-07-06 12:00:00,123.7,123.8,123.69,123.74,7194.0,105.9279,106.0135,105.9193,105.9622,7194.0
2018-07-06 12:05:00,123.67,123.73,123.61,123.65,6405.0,105.9022,105.9536,105.8508,105.8851,6405.0
2018-07-06 12:10:00,123.66,123.73,123.66,123.67,2600.0,105.8937,105.9536,105.8937,105.9022,2600.0
2018-07-06 12:15:00,123.68,123.71,123.53,123.57,5009.0,105.9108,105.9365,105.7823,105.8166,5009.0
2018-07-06 12:20:00,123.58,123.66,123.53,123.64,6281.0,105.8252,105.8937,105.7823,105.8765,6281.0
2018-07-06 12:25:00,123.64,123.7,123.63,123.66,3807.0,105.8765,105.9279,105.868,105.8937,3807.0
2018-07-06 12:30:00,123.64,123.65,123.53,123.54,4604.0,105.8765,105.8851,105.7823,105.7909,4604.0
2018-07-06 12:35:00,123.52,123.58,123.49,123.57,5394.0,105.7738,105.8252,105.7481,105.8166,5394.0
2018-07-06 12:40:00,123.55,123.56,123.43,123.46,4156.0,105.7995,105.808,105.6967,105.7224,4156.0
2018-07-06 12:45:00,123.48,123.48,123.38,123.4,2960.0,105.7395,105.7395,105.6539,105.671,2960.0
2018-07-06 12:50:00,123.41,123.42,123.35,123.36,2300.0,105.6796,105.6881,105.6282,105.6368,2300.0
2018-07-06 12:55:00,123.37,123.48,123.37,123.47,3625.0,105.6453,105.7395,105.6453,105.731,3625.0
2018-07-06 13:00:00,123.47,123.6,123.47,123.6,2892.0,105.731,105.8423,105.731,105.8423,2892.0
2018-07-06 13:05:00,123.59,123.64,123.55,123.63,3774.0,105.8337,105.8765,105.7995,105.868,3774.0
2018-07-06 13:10:00,123.6,123.61,123.55,123.57,3900.0,105.8423,105.8508,105.7995,105.8166,3900.0
2018-07-06 13:15:00,123.58,123.66,123.58,123.65,2521.0,105.8252,105.8937,105.8252,105.8851,2521.0
2018-07-06 13:20:00,123.67,123.69,123.55,123.56,3931.0,105.9022,105.9193,105.7995,105.808,3931.0
2018-07-06 13:25:00,123.54,123.58,123.53,123.53,2700.0,105.7909,105.8252,105.7823,105.7823,2700.0
2018-07-06 13:30:00,123.56,123.6,123.56,123.58,3034.0,105.808,105.8423,105.808,105.8252,3034.0
2018-07-06 13:35:00,123.56,123.57,123.53,123.53,3350.0,105.808,105.8166,105.7823,105.7823,3350.0
2018-07-06 13:40:00,123.57,123.57,123.38,123.41,4585.0,105.8166,105.8166,105.6539,105.6796,4585.0
2018-07-06 13:45:00,123.43,123.45,123.41,123.42,1450.0,105.6967,105.7138,105.6796,105.6881,1450.0
2018-07-06 13:50:00,123.38,123.46,123.35,123.41,6545.0,105.6539,105.7224,105.6282,105.6796,6545.0
2018-07-06 13:55:00,123.39,123.39,123.33,123.33,2517.0,105.6625,105.6625,105.6111,105.6111,2517.0
2018-07-06 14:00:00,123.32,123.39,123.29,123.35,5391.0,105.6025,105.6625,105.5768,105.6282,5391.0
2018-07-06 14:05:00,123.33,123.38,123.28,123.28,4579.0,105.6111,105.6539,105.5683,105.5683,4579.0
2018-07-06 14:10:00,123.28,123.35,123.16,123.2,3523.0,105.5683,105.6282,105.4655,105.4997,3523.0
2018-07-06 14:15:00,123.17,123.23,123.15,123.23,5856.0,105.4741,105.5254,105.4569,105.5254,5856.0
2018-07-06 14:20:00,123.23,123.27,123.23,123.26,1651.0,105.5254,105.5597,105.5254,105.5511,1651.0
2018-07-06 14:25:00,123.24,123.29,123.19,123.26,6271.0,105.534,105.5768,105.4912,105.5511,6271.0
2018-07-06 14:30:00,123.26,123.29,123.25,123.26,4066.0,105.5511,105.5768,105.5426,105.5511,4066.0
2018-07-06 14:35:00,123.24,123.25,123.08,123.08,8427.0,105.534,105.5426,105.397,105.397,8427.0
2018-07-06 14:40:00,123.08,123.19,123.08,123.17,3812.0,105.397,105.4912,105.397,105.4741,3812.0
2018-07-06 14:45:00,123.16,123.18,123.13,123.15,3581.0,105.4655,105.4826,105.4398,105.4569,3581.0
2018-07-06 14:50:00,123.18,123.19,123.12,123.14,5317.0,105.4826,105.4912,105.4312,105.4484,5317.0
2018-07-06 14:55:00,123.14,123.32,123.14,123.24,6931.0,105.4484,105.6025,105.4484,105.534,6931.0
2018-07-06 15:00:00,123.24,123.35,123.23,123.31,5244.0,105.534,105.6282,105.5254,105.5939,5244.0
2018-07-06 15:05:00,123.33,123.35,123.25,123.25,5987.0,105.6111,105.6282,105.5426,105.5426,5987.0
2018-07-06 15:10:00,123.25,123.25,123.19,123.21,3896.0,105.5426,105.5426,105.4912,105.5083,3896.0
2018-07-06 15:15:00,123.2,123.24,123.15,123.18,5320.0,105.4997,105.534,105.4569,105.4826,5320.0
2018-07-06 15:20:00,123.18,123.18,123.11,123.12,4437.0,105.4826,105.4826,105.4227,105.4312,4437.0
2018-07-06 15:25:00,123.13,123.24,123.13,123.18,7032.0,105.4398,105.534,105.4398,105.4826,7032.0
2018-07-06 15:30:00,123.19,123.24,123.15,123.22,5778.0,105.4912,105.534,105.4569,105.5169,5778.0
2018-07-06 15:35:00,123.21,123.21,123.1,123.13,7234.0,105.5083,105.5083,105.4141,105.4398,7234.0
2018-07-06 15:40:00,123.13,123.14,123.05,123.05,13755.0,105.4398,105.4484,105.3713,105.3713,13755.0
2018-07-06 15:45:00,123.0,123.06,122.93,122.97,15881.0,105.3285,105.3799,105.2685,105.3028,15881.0
2018-07-06 15:50:00,122.95,123.11,122.92,123.07,26397.0,105.2857,105.4227,105.26,105.3884,26397.0
2018-07-06 15:55:00,123.07,123.23,123.05,123.16,70270.0,105.3884,105.5254,105.3713,105.4655,70270.0
2018-07-09 09:30:00,123.84,123.84,123.54,123.79,18270.0,106.0478,106.0478,105.7909,106.005,18270.0
2018-07-09 09:35:00,123.81,124.0,123.81,123.87,3899.0,106.0221,106.1848,106.0221,106.0735,3899.0
2018-07-09 09:40:00,123.77,123.91,123.77,123.88,1182.0,105.9879,106.1077,105.9879,106.0821,1182.0
2018-07-09 09:45:00,123.88,124.0,123.85,123.97,10342.0,106.0821,106.1848,106.0564,106.1591,10342.0
2018-07-09 09:50:00,123.96,124.05,123.88,124.0,8836.0,106.1506,106.2276,106.0821,106.1848,8836.0
2018-07-09 09:55:00,124.03,124.14,123.9,124.08,8773.0,106.2105,106.3047,106.0992,106.2533,8773.0
2018-07-09 10:00:00,124.06,124.16,124.01,124.04,3861.0,106.2362,106.3218,106.1934,106.2191,3861.0
2018-07-09 10:05:00,124.08,124.09,123.98,124.03,3884.0,106.2533,106.2619,106.1677,106.2105,3884.0
2018-07-09 10:10:00,124.05,124.24,124.04,124.16,4770.0,106.2276,106.3903,106.2191,106.3218,4770.0
2018-07-09 10:15:00,124.19,124.23,124.12,124.19,5152.0,106.3475,106.3818,106.2876,106.3475,5152.0
2018-07-09 10:20:00,124.17,124.19,124.12,124.19,5027.0,106.3304,106.3475,106.2876,106.3475,5027.0
2018-07-09 10:25:00,124.18,124.36,124.18,124.3,4584.0,106.339,106.4931,106.339,106.4417,4584.0
2018-07-09 10:30:00,124.37,124.5,124.37,124.49,6020.0,106.5017,106.613,106.5017,106.6044,6020.0
2018-07-09 10:35:00,124.48,124.61,124.46,124.47,6426.0,106.5958,106.7072,106.5787,106.5873,6426.0
2018-07-09 10:40:00,124.49,124.81,124.49,124.8,7664.0,106.6044,106.8784,106.6044,106.8699,7664.0
2018-07-09 10:45:00,124.81,124.87,124.74,124.83,6288.0,106.8784,106.9298,106.8185,106.8956,6288.0
2018-07-09 10:50:00,124.84,124.84,124.54,124.54,5334.0,106.9041,106.9041,106.6472,106.6472,5334.0
2018-07-09 10:55:00,124.49,124.77,124.46,124.77,6188.0,106.6044,106.8442,106.5787,106.8442,6188.0
2018-07-09 11:00:00,124.79,124.99,124.76,124.95,5120.0,106.8613,107.0326,106.8356,106.9983,5120.0
2018-07-09 11:05:00,124.92,124.94,124.81,124.94,3752.0,106.9726,106.9898,106.8784,106.9898,3752.0
2018-07-09 11:10:00,124.97,125.03,124.94,124.95,6620.0,107.0155,107.0668,106.9898,106.9983,6620.0
2018-07-09 11:15:00,124.94,125.2,124.94,125.2,57508.0,106.9898,107.2124,106.9898,107.2124,57508.0
2018-07-09 11:20:00,125.19,125.21,125.05,125.07,12410.0,107.2038,107.221,107.084,107.1011,12410.0
2018-07-09 11:25:00,125.11,125.19,124.92,125.07,9507.0,107.1353,107.2038,106.9726,107.1011,9507.0
2018-07-09 11:30:00,125.04,125.13,124.95,124.98,4531.0,107.0754,107.1525,106.9983,107.024,4531.0
2018-07-09 11:35:00,125.0,125.07,124.98,125.07,4542.0,107.0411,107.1011,107.024,107.1011,4542.0
2018-07-09 11:40:00,125.08,125.16,125.07,125.09,5017.0,107.1096,107.1782,107.1011,107.1182,5017.0
2018-07-09 11:45:00,125.1,125.3,125.1,125.23,5510.0,107.1268,107.298,107.1268,107.2381,5510.0
2018-07-09 11:50:00,125.22,125.22,125.12,125.17,4671.0,107.2295,107.2295,107.1439,107.1867,4671.0
2018-07-09 11:55:00,125.19,125.41,125.13,125.38,5430.0,107.2038,107.3922,107.1525,107.3665,5430.0
2018-07-09 12:00:00,125.34,125.44,125.28,125.37,4468.0,107.3323,107.4179,107.2809,107.358,4468.0
2018-07-09 12:05:00,125.39,125.45,125.38,125.43,3147.0,107.3751,107.4265,107.3665,107.4094,3147.0
2018-07-09 12:10:00,125.43,125.5,125.41,125.48,2760.0,107.4094,107.4693,107.3922,107.4522,2760.0
2018-07-09 12:15:00,125.41,125.52,125.41,125.49,3860.0,107.3922,107.4864,107.3922,107.4607,3860.0
2018-07-09 12:20:00,125.48,125.48,125.37,125.42,4896.0,107.4522,107.4522,107.358,107.4008,4896.0
2018-07-09 12:25:00,125.44,125.52,125.44,125.51,2811.0,107.4179,107.4864,107.4179,107.4779,2811.0
2018-07-09 12:30:00,125.51,125.52,125.36,125.46,5757.0,107.4779,107.4864,107.3494,107.4351,5757.0
2018-07-09 12:35:00,125.46,125.49,125.38,125.48,23394.0,107.4351,107.4607,107.3665,107.4522,23394.0
2018-07-09 12:40:00,125.48,125.52,125.46,125.52,4383.0,107.4522,107.4864,107.4351,107.4864,4383.0
2018-07-09 12:45:00,125.52,125.6,125.51,125.54,4946.0,107.4864,107.5549,107.4779,107.5036,4946.0
2018-07-09 12:50:00,125.53,125.55,125.49,125.53,6432.0,107.495,107.5121,107.4607,107.495,6432.0
2018-07-09 12:55:00,125.47,125.54,125.47,125.49,3809.0,107.4436,107.5036,107.4436,107.4607,3809.0
2018-07-09 13:00:00,125.48,125.5,125.39,125.41,7429.0,107.4522,107.4693,107.3751,107.3922,7429.0
2018-07-09 13:05:00,125.39,125.39,125.3,125.31,5454.0,107.3751,107.3751,107.298,107.3066,5454.0
2018-07-09 13:10:00,125.25,125.3,125.18,125.2,2506.0,107.2552,107.298,107.1953,107.2124,2506.0
2018-07-09 13:15:00,125.21,125.29,125.21,125.25,6743.0,107.221,107.2895,107.221,107.2552,6743.0
2018-07-09 13:20:00,125.23,125.32,125.22,125.24,4438.0,107.2381,107.3152,107.2295,107.2467,4438.0
2018-07-09 13:25:00,125.26,125.27,125.15,125.16,2802.0,107.2638,107.2723,107.1696,107.1782,2802.0
2018-07-09 13:30:00,125.16,125.21,125.15,125.19,3300.0,107.1782,107.221,107.1696,107.2038,3300.0
2018-07-09 13:35:00,125.18,125.22,125.14,125.19,7250.0,107.1953,107.2295,107.161,107.2038,7250.0
2018-07-09 13:40:00,125.16,125.16,125.08,125.12,3464.0,107.1782,107.1782,107.1096,107.1439,3464.0
2018-07-09 13:45:00,125.1,125.21,125.09,125.21,4875.0,107.1268,107.221,107.1182,107.221,4875.0
2018-07-09 13:50:00,125.23,125.23,125.18,125.22,3732.0,107.2381,107.2381,107.1953,107.2295,3732.0
2018-07-09 13:55:00,125.22,125.22,125.15,125.15,2196.0,107.2295,107.2295,107.1696,107.1696,2196.0
2018-07-09 14:00:00,125.17,125.22,125.17,125.2,3406.0,107.1867,107.2295,107.1867,107.2124,3406.0
2018-07-09 14:05:00,125.17,125.17,125.1,125.1,2089.0,107.1867,107.1867,107.1268,107.1268,2089.0
2018-07-09 14:10:00,125.09,125.11,125.05,125.11,5041.0,107.1182,107.1353,107.084,107.1353,5041.0
2018-07-09 14:15:00,125.12,125.24,125.12,125.24,5900.0,107.1439,107.2467,107.1439,107.2467,5900.0
2018-07-09 14:20:00,125.25,125.37,125.25,125.35,7617.0,107.2552,107.358,107.2552,107.3409,7617.0
2018-07-09 14:25:00,125.34,125.35,125.3,125.32,6090.0,107.3323,107.3409,107.298,107.3152,6090.0
2018-07-09 14:30:00,125.31,125.37,125.3,125.37,4967.0,107.3066,107.358,107.298,107.358,4967.0
2018-07-09 14:35:00,125.39,125.51,125.37,125.48,4101.0,107.3751,107.4779,107.358,107.4522,4101.0
2018-07-09 14:40:00,125.47,125.5,125.47,125.47,2414.0,107.4436,107.4693,107.4436,107.4436,2414.0
2018-07-09 14:45:00,125.5,125.53,125.46,125.48,3539.0,107.4693,107.495,107.4351,107.4522,3539.0
2018-07-09 14:50:00,125.5,125.55,125.46,125.49,6336.0,107.4693,107.5121,107.4351,107.4607,6336.0
2018-07-09 14:55:00,125.49,125.53,125.38,125.4,7107.0,107.4607,107.495,107.3665,107.3837,7107.0
2018-07-09 15:00:00,125.43,125.43,125.3,125.33,15669.0,107.4094,107.4094,107.298,107.3237,15669.0
2018-07-09 15:05:00,125.33,125.36,125.29,125.35,6611.0,107.3237,107.3494,107.2895,107.3409,6611.0
2018-07-09 15:10:00,125.35,125.37,125.32,125.32,5231.0,107.3409,107.358,107.3152,107.3152,5231.0
2018-07-09 15:15:00,125.31,125.31,125.14,125.19,8872.0,107.3066,107.3066,107.161,107.2038,8872.0
2018-07-09 15:20:00,125.19,125.19,125.13,125.16,6894.0,107.2038,107.2038,107.1525,107.1782,6894.0
2018-07-09 15:25:00,125.18,125.24,125.18,125.24,10993.0,107.1953,107.2467,107.1953,107.2467,10993.0
2018-07-09 15:30:00,125.25,125.29,125.22,125.28,16854.0,107.2552,107.2895,107.2295,107.2809,16854.0
2018-07-09 15:35:00,125.3,125.42,125.27,125.42,15209.0,107.298,107.4008,107.2723,107.4008,15209.0
2018-07-09 15:40:00,125.41,125.48,125.39,125.46,14766.0,107.3922,107.4522,107.3751,107.4351,14766.0
2018-07-09 15:45:00,125.46,125.51,125.43,125.48,23386.0,107.4351,107.4779,107.4094,107.4522,23386.0
2018-07-09 15:50:00,125.46,125.48,125.3,125.33,22657.0,107.4351,107.4522,107.298,107.3237,22657.0
2018-07-09 15:55:00,125.34,125.45,125.26,125.4,56841.0,107.3323,107.4265,107.2638,107.3837,56841.0
2018-07-10 09:30:00,125.59,125.74,125.43,125.62,16462.0,107.5464,107.6748,107.4094,107.5721,16462.0
2018-07-10 09:35:00,125.54,125.82,125.54,125.69,7810.0,107.5036,107.7433,107.5036,107.632,7810.0
2018-07-10 09:40:00,125.65,125.68,125.49,125.58,7370.0,107.5978,107.6234,107.4607,107.5378,7370.0
2018-07-10 09:45:00,125.53,125.87,125.53,125.65,17692.0,107.495,107.7861,107.495,107.5978,17692.0
2018-07-10 09:50:00,125.68,125.88,125.65,125.72,10770.0,107.6234,107.7947,107.5978,107.6577,10770.0
2018-07-10 09:55:00,125.74,126.06,125.74,126.06,7236.0,107.6748,107.9488,107.6748,107.9488,7236.0
2018-07-10 10:00:00,126.04,126.11,125.76,125.77,20252.0,107.9317,107.9917,107.692,107.7005,20252.0
2018-07-10 10:05:00,125.79,125.83,125.71,125.78,6637.0,107.7176,107.7519,107.6491,107.7091,6637.0
2018-07-10 10:10:00,125.78,125.91,125.77,125.85,8976.0,107.7091,107.8204,107.7005,107.769,8976.0
2018-07-10 10:15:00,125.87,125.98,125.81,125.88,6090.0,107.7861,107.8803,107.7348,107.7947,6090.0
2018-07-10 10:20:00,125.86,125.93,125.84,125.88,4000.0,107.7776,107.8375,107.7605,107.7947,4000.0
2018-07-10 10:25:00,125.89,125.98,125.84,125.91,21642.0,107.8033,107.8803,107.7605,107.8204,21642.0
2018-07-10 10:30:00,125.79,125.8,125.65,125.69,5784.0,107.7176,107.7262,107.5978,107.632,5784.0
2018-07-10 10:35:00,125.7,125.76,125.63,125.76,7104.0,107.6406,107.692,107.5806,107.692,7104.0
2018-07-10 10:40:00,125.72,125.85,125.72,125.8,4745.0,107.6577,107.769,107.6577,107.7262,4745.0
2018-07-10 10:45:00,125.8,125.83,125.75,125.81,4050.0,107.7262,107.7519,107.6834,107.7348,4050.0
2018-07-10 10:50:00,125.8,125.98,125.8,125.95,4595.0,107.7262,107.8803,107.7262,107.8547,4595.0
2018-07-10 10:55:00,125.97,126.02,125.84,126.02,8799.0,107.8718,107.9146,107.7605,107.9146,8799.0
2018-07-10 11:00:00,126.07,126.11,125.96,125.96,6927.0,107.9574,107.9917,107.8632,107.8632,6927.0
2018-07-10 11:05:00,125.96,126.12,125.96,126.08,4039.0,107.8632,108.0002,107.8632,107.966,4039.0
2018-07-10 11:10:00,126.05,126.05,125.93,126.03,5470.0,107.9403,107.9403,107.8375,107.9232,5470.0
2018-07-10 11:15:00,126.04,126.1,126.04,126.05,4500.0,107.9317,107.9831,107.9317,107.9403,4500.0
2018-07-10 11:20:00,126.09,126.14,126.05,126.06,5456.0,107.9745,108.0174,107.9403,107.9488,5456.0
2018-07-10 11:25:00,126.07,126.08,125.95,125.95,7826.0,107.9574,107.966,107.8547,107.8547,7826.0
2018-07-10 11:30:00,125.91,125.96,125.77,125.86,10182.0,107.8204,107.8632,107.7005,107.7776,10182.0
2018-07-10 11:35:00,125.86,125.89,125.8,125.8,3600.0,107.7776,107.8033,107.7262,107.7262,3600.0
2018-07-10 11:40:00,125.81,125.95,125.8,125.81,13400.0,107.7348,107.8547,107.7262,107.7348,13400.0
2018-07-10 11:45:00,125.8,125.96,125.8,125.91,17583.0,107.7262,107.8632,107.7262,107.8204,17583.0
2018-07-10 11:50:00,125.92,125.95,125.89,125.89,11883.0,107.829,107.8547,107.8033,107.8033,11883.0
2018-07-10 11:55:00,125.92,126.01,125.86,125.99,4320.0,107.829,107.906,107.7776,107.8889,4320.0
2018-07-10 12:00:00,125.97,126.0,125.87,126.0,13984.0,107.8718,107.8975,107.7861,107.8975,13984.0
2018-07-10 12:05:00,126.01,126.06,125.96,125.96,10396.0,107.906,107.9488,107.8632,107.8632,10396.0
2018-07-10 12:10:00,125.96,126.05,125.94,126.03,18908.0,107.8632,107.9403,107.8461,107.9232,18908.0
2018-07-10 12:15:00,126.01,126.02,125.95,125.95,11236.0,107.906,107.9146,107.8547,107.8547,11236.0
2018-07-10 12:20:00,125.98,126.04,125.94,125.95,21977.0,107.8803,107.9317,107.8461,107.8547,21977.0
2018-07-10 12:25:00,125.94,125.97,125.73,125.87,47184.0,107.8461,107.8718,107.6663,107.7861,47184.0
2018-07-10 12:30:00,125.85,125.92,125.85,125.91,9487.0,107.769,107.829,107.769,107.8204,9487.0
2018-07-10 12:35:00,125.93,125.98,125.75,125.75,11583.0,107.8375,107.8803,107.6834,107.6834,11583.0
2018-07-10 12:40:00,125.73,125.75,125.52,125.57,5135.0,107.6663,107.6834,107.4864,107.5292,5135.0
2018-07-10 12:45:00,125.54,125.54,125.45,125.46,7817.0,107.5036,107.5036,107.4265,107.4351,7817.0
2018-07-10 12:50:00,125.47,125.51,125.42,125.45,3614.0,107.4436,107.4779,107.4008,107.4265,3614.0
2018-07-10 12:55:00,125.46,125.5,125.4,125.48,3978.0,107.4351,107.4693,107.3837,107.4522,3978.0
2018-07-10 13:00:00,125.45,125.54,125.45,125.52,6338.0,107.4265,107.5036,107.4265,107.4864,6338.0
2018-07-10 13:05:00,125.5,125.59,125.5,125.57,5388.0,107.4693,107.5464,107.4693,107.5292,5388.0
2018-07-10 13:10:00,125.54,125.69,125.54,125.65,5702.0,107.5036,107.632,107.5036,107.5978,5702.0
2018-07-10 13:15:00,125.68,125.7,125.57,125.58,4320.0,107.6234,107.6406,107.5292,107.5378,4320.0
2018-07-10 13:20:00,125.54,125.63,125.47,125.47,13901.0,107.5036,107.5806,107.4436,107.4436,13901.0
2018-07-10 13:25:00,125.49,125.56,125.47,125.5,3175.0,107.4607,107.5207,107.4436,107.4693,3175.0
2018-07-10 13:30:00,125.47,125.49,125.39,125.41,6193.0,107.4436,107.4607,107.3751,107.3922,6193.0
2018-07-10 13:35:00,125.43,125.46,125.42,125.45,2400.0,107.4094,107.4351,107.4008,107.4265,2400.0
2018-07-10 13:40:00,125.47,125.54,125.47,125.51,4741.0,107.4436,107.5036,107.4436,107.4779,4741.0
2018-07-10 13:45:00,125.52,125.58,125.49,125.56,4130.0,107.4864,107.5378,107.4607,107.5207,4130.0
2018-07-10 13:50:00,125.54,125.59,125.52,125.54,3330.0,107.5036,107.5464,107.4864,107.5036,3330.0
2018-07-10 13:55:00,125.57,125.68,125.56,125.68,66342.0,107.5292,107.6234,107.5207,107.6234,66342.0
2018-07-10 14:00:00,125.66,125.77,125.61,125.77,6313.0,107.6063,107.7005,107.5635,107.7005,6313.0
2018-07-10 14:05:00,125.76,125.76,125.7,125.72,5114.0,107.692,107.692,107.6406,107.6577,5114.0
2018-07-10 14:10:00,125.71,125.79,125.7,125.77,3523.0,107.6491,107.7176,107.6406,107.7005,3523.0
2018-07-10 14:15:00,125.74,125.75,125.67,125.72,5939.0,107.6748,107.6834,107.6149,107.6577,5939.0
2018-07-10 14:20:00,125.71,125.72,125.57,125.6,13944.0,107.6491,107.6577,107.5292,107.5549,13944.0
2018-07-10 14:25:00,125.58,125.68,125.52,125.6,14846.0,107.5378,107.6234,107.4864,107.5549,14846.0
2018-07-10 14:30:00,125.63,125.69,125.6,125.65,3789.0,107.5806,107.632,107.5549,107.5978,3789.0
2018-07-10 14:35:00,125.65,125.68,125.63,125.67,15781.0,107.5978,107.6234,107.5806,107.6149,15781.0
2018-07-10 14:40:00,125.65,125.67,125.59,125.6,2277.0,107.5978,107.6149,107.5464,107.5549,2277.0
2018-07-10 14:45:00,125.59,125.65,125.58,125.65,4300.0,107.5464,107.5978,107.5378,107.5978,4300.0
2018-07-10 14:50:00,125.63,125.68,125.61,125.66,3676.0,107.5806,107.6234,107.5635,107.6063,3676.0
2018-07-10 14:55:00,125.65,125.82,125.65,125.82,4299.0,107.5978,107.7433,107.5978,107.7433,4299.0
2018-07-10 15:00:00,125.81,125.81,125.74,125.75,3162.0,107.7348,107.7348,107.6748,107.6834,3162.0
2018-07-10 15:05:00,125.74,125.74,125.7,125.74,7418.0,107.6748,107.6748,107.6406,107.6748,7418.0
2018-07-10 15:10:00,125.76,125.77,125.42,125.64,42433.0,107.692,107.7005,107.4008,107.5892,42433.0
2018-07-10 15:15:00,125.63,125.66,125.57,125.6,9615.0,107.5806,107.6063,107.5292,107.5549,9615.0
2018-07-10 15:20:00,125.6,125.71,125.6,125.7,5999.0,107.5549,107.6491,107.5549,107.6406,5999.0
2018-07-10 15:25:00,125.7,125.71,125.63,125.65,8302.0,107.6406,107.6491,107.5806,107.5978,8302.0
2018-07-10 15:30:00,125.65,125.81,125.65,125.77,6000.0,107.5978,107.7348,107.5978,107.7005,6000.0
2018-07-10 15:35:00,125.79,125.85,125.76,125.82,11833.0,107.7176,107.769,107.692,107.7433,11833.0
2018-07-10 15:40:00,125.84,125.88,125.81,125.85,9795.0,107.7605,107.7947,107.7348,107.769,9795.0
2018-07-10 15:45:00,125.83,125.83,125.71,125.76,16427.0,107.7519,107.7519,107.6491,107.692,16427.0
2018-07-10 15:50:00,125.75,125.89,125.75,125.88,17861.0,107.6834,107.8033,107.6834,107.7947,17861.0
2018-07-10 15:55:00,125.88,126.02,125.84,125.87,104735.0,107.7947,107.9146,107.7605,107.7861,104735.0
2018-07-11 09:30:00,125.36,125.57,125.0,125.37,14610.0,107.3494,107.5292,107.0411,107.358,14610.0
2018-07-11 09:35:00,125.33,125.67,125.19,125.23,9832.0,107.3237,107.6149,107.2038,107.2381,9832.0
2018-07-11 09:40:00,125.25,125.51,125.13,125.13,5685.0,107.2552,107.4779,107.1525,107.1525,5685.0
2018-07-11 09:45:00,125.19,125.19,125.04,125.04,7263.0,107.2038,107.2038,107.0754,107.0754,7263.0
2018-07-11 09:50:00,125.07,125.54,124.9,125.43,20125.0,107.1011,107.5036,106.9555,107.4094,20125.0
2018-07-11 09:55:00,125.34,125.34,125.12,125.13,11750.0,107.3323,107.3323,107.1439,107.1525,11750.0
2018-07-11 10:00:00,125.13,125.19,125.02,125.06,14781.0,107.1525,107.2038,107.0583,107.0925,14781.0
2018-07-11 10:05:00,125.02,125.17,124.98,125.11,9600.0,107.0583,107.1867,107.024,107.1353,9600.0
2018-07-11 10:10:00,125.07,125.1,124.97,124.99,7365.0,107.1011,107.1268,107.0155,107.0326,7365.0
2018-07-11 10:15:00,125.01,125.1,124.92,124.94,13159.0,107.0497,107.1268,106.9726,106.9898,13159.0
2018-07-11 10:20:00,124.91,124.95,124.84,124.89,9415.0,106.9641,106.9983,106.9041,106.9469,9415.0
2018-07-11 10:25:00,124.87,124.96,124.81,124.81,8145.0,106.9298,107.0069,106.8784,106.8784,8145.0
2018-07-11 10:30:00,124.81,125.0,124.8,124.95,8760.0,106.8784,107.0411,106.8699,106.9983,8760.0
2018-07-11 10:35:00,124.99,125.12,124.96,125.11,6220.0,107.0326,107.1439,107.0069,107.1353,6220.0
2018-07-11 10:40:00,125.1,125.12,125.02,125.03,6867.0,107.1268,107.1439,107.0583,107.0668,6867.0
2018-07-11 10:45:00,125.0,125.0,124.74,124.78,11067.0,107.0411,107.0411,106.8185,106.8527,11067.0
2018-07-11 10:50:00,124.77,124.79,124.69,124.73,6234.0,106.8442,106.8613,106.7757,106.8099,6234.0
2018-07-11 10:55:00,124.74,124.75,124.59,124.62,6394.0,106.8185,106.8271,106.69,106.7157,6394.0
2018-07-11 11:00:00,124.63,124.91,124.62,124.83,7905.0,106.7243,106.9641,106.7157,106.8956,7905.0
2018-07-11 11:05:00,124.81,124.99,124.78,124.95,7964.0,106.8784,107.0326,106.8527,106.9983,7964.0
2018-07-11 11:10:00,124.93,124.96,124.81,124.95,6787.0,106.9812,107.0069,106.8784,106.9983,6787.0
2018-07-11 11:15:00,124.94,124.97,124.86,124.91,7400.0,106.9898,107.0155,106.9213,106.9641,7400.0
2018-07-11 11:20:00,124.91,124.95,124.87,124.94,8221.0,106.9641,106.9983,106.9298,106.9898,8221.0
2018-07-11 11:25:00,124.92,124.93,124.8,124.8,5678.0,106.9726,106.9812,106.8699,106.8699,5678.0
2018-07-11 11:30:00,124.78,124.78,124.55,124.59,7800.0,106.8527,106.8527,106.6558,106.69,7800.0
2018-07-11 11:35:00,124.59,124.8,124.59,124.77,8781.0,106.69,106.8699,106.69,106.8442,8781.0
2018-07-11 11:40:00,124.79,124.88,124.76,124.76,6252.0,106.8613,106.9384,106.8356,106.8356,6252.0
2018-07-11 11:45:00,124.76,124.87,124.69,124.87,8276.0,106.8356,106.9298,106.7757,106.9298,8276.0
2018-07-11 11:50:00,124.86,124.88,124.75,124.84,15497.0,106.9213,106.9384,106.8271,106.9041,15497.0
2018-07-11 11:55:00,124.83,124.93,124.72,124.74,24412.0,106.8956,106.9812,106.8014,106.8185,24412.0
2018-07-11 12:00:00,124.75,124.83,124.68,124.83,15020.0,106.8271,106.8956,106.7671,106.8956,15020.0
2018-07-11 12:05:00,124.82,124.89,124.82,124.84,6943.0,106.887,106.9469,106.887,106.9041,6943.0
2018-07-11 12:10:00,124.85,124.89,124.78,124.79,5075.0,106.9127,106.9469,106.8527,106.8613,5075.0
2018-07-11 12:15:00,124.79,124.97,124.79,124.88,4457.0,106.8613,107.0155,106.8613,106.9384,4457.0
2018-07-11 12:20:00,124.89,124.93,124.86,124.88,6212.0,106.9469,106.9812,106.9213,106.9384,6212.0
2018-07-11 12:25:00,124.89,124.91,124.85,124.9,4900.0,106.9469,106.9641,106.9127,106.9555,4900.0
2018-07-11 12:30:00,124.92,125.0,124.91,125.0,5119.0,106.9726,107.0411,106.9641,107.0411,5119.0
2018-07-11 12:35:00,124.97,125.03,124.95,125.03,3300.0,107.0155,107.0668,106.9983,107.0668,3300.0
2018-07-11 12:40:00,125.02,125.04,124.99,124.99,6912.0,107.0583,107.0754,107.0326,107.0326,6912.0
2018-07-11 12:45:00,125.02,125.07,124.92,125.05,7413.0,107.0583,107.1011,106.9726,107.084,7413.0
2018-07-11 12:50:00,125.04,125.04,124.92,124.94,4266.0,107.0754,107.0754,106.9726,106.9898,4266.0
2018-07-11 12:55:00,124.93,124.94,124.78,124.83,8287.0,106.9812,106.9898,106.8527,106.8956,8287.0
2018-07-11 13:00:00,124.86,124.89,124.78,124.78,2999.0,106.9213,106.9469,106.8527,106.8527,2999.0
2018-07-11 13:05:00,124.77,124.82,124.75,124.76,5054.0,106.8442,106.887,106.8271,106.8356,5054.0
2018-07-11 13:10:00,124.74,124.83,124.7,124.81,4418.0,106.8185,106.8956,106.7842,106.8784,4418.0
2018-07-11 13:15:00,124.81,124.81,124.72,124.78,4500.0,106.8784,106.8784,106.8014,106.8527,4500.0
2018-07-11 13:20:00,124.77,124.89,124.72,124.87,9567.0,106.8442,106.9469,106.8014,106.9298,9567.0
2018-07-11 13:25:00,124.89,124.95,124.85,124.92,6925.0,106.9469,106.9983,106.9127,106.9726,6925.0
2018-07-11 13:30:00,124.92,125.02,124.9,124.91,5800.0,106.9726,107.0583,106.9555,106.9641,5800.0
2018-07-11 13:35:00,124.93,124.93,124.78,124.8,1800.0,106.9812,106.9812,106.8527,106.8699,1800.0
2018-07-11 13:40:00,124.8,124.81,124.73,124.81,6990.0,106.8699,106.8784,106.8099,106.8784,6990.0
2018-07-11 13:45:00,124.81,124.84,124.75,124.84,2923.0,106.8784,106.9041,106.8271,106.9041,2923.0
2018-07-11 13:50:00,124.78,124.78,124.6,124.62,3609.0,106.8527,106.8527,106.6986,106.7157,3609.0
2018-07-11 13:55:00,124.62,124.64,124.53,124.55,6287.0,106.7157,106.7329,106.6387,106.6558,6287.0
2018-07-11 14:00:00,124.56,124.8,124.56,124.76,7885.0,106.6644,106.8699,106.6644,106.8356,7885.0
2018-07-11 14:05:00,124.77,124.81,124.7,124.71,5340.0,106.8442,106.8784,106.7842,106.7928,5340.0
2018-07-11 14:10:00,124.69,124.7,124.55,124.64,9357.0,106.7757,106.7842,106.6558,106.7329,9357.0
2018-07-11 14:15:00,124.6,124.76,124.6,124.75,3915.0,106.6986,106.8356,106.6986,106.8271,3915.0
2018-07-11 14:20:00,124.76,124.84,124.75,124.84,7323.0,106.8356,106.9041,106.8271,106.9041,7323.0
2018-07-11 14:25:00,124.86,124.96,124.86,124.92,5315.0,106.9213,107.0069,106.9213,106.9726,5315.0
2018-07-11 14:30:00,124.91,125.12,124.9,125.09,7981.0,106.9641,107.1439,106.9555,107.1182,7981.0
2018-07-11 14:35:00,125.1,125.14,125.07,125.14,7954.0,107.1268,107.161,107.1011,107.161,7954.0
2018-07-11 14:40:00,125.15,125.19,125.03,125.18,8569.0,107.1696,107.2038,107.0668,107.1953,8569.0
2018-07-11 14:45:00,125.19,125.23,125.09,125.23,5851.0,107.2038,107.2381,107.1182,107.2381,5851.0
2018-07-11 14:50:00,125.22,125.29,125.21,125.22,3949.0,107.2295,107.2895,107.221,107.2295,3949.0
2018-07-11 14:55:00,125.21,125.21,125.14,125.17,4751.0,107.221,107.221,107.161,107.1867,4751.0
2018-07-11 15:00:00,125.15,125.2,125.06,125.13,10021.0,107.1696,107.2124,107.0925,107.1525,10021.0
2018-07-11 15:05:00,125.13,125.24,125.11,125.24,7012.0,107.1525,107.2467,107.1353,107.2467,7012.0
2018-07-11 15:10:00,125.22,125.28,125.11,125.22,8719.0,107.2295,107.2809,107.1353,107.2295,8719.0
2018-07-11 15:15:00,125.2,125.23,125.05,125.06,7325.0,107.2124,107.2381,107.084,107.0925,7325.0
2018-07-11 15:20:00,125.06,125.07,124.94,125.01,10122.0,107.0925,107.1011,106.9898,107.0497,10122.0
2018-07-11 15:25:00,124.99,124.99,124.89,124.9,13234.0,107.0326,107.0326,106.9469,106.9555,13234.0
2018-07-11 15:30:00,124.91,125.05,124.9,125.04,21255.0,106.9641,107.084,106.9555,107.0754,21255.0
2018-07-11 15:35:00,125.05,125.06,124.97,124.97,16519.0,107.084,107.0925,107.0155,107.0155,16519.0
2018-07-11 15:40:00,124.96,125.01,124.89,124.92,14542.0,107.0069,107.0497,106.9469,106.9726,14542.0
2018-07-11 15:45:00,124.9,125.07,124.89,125.0,21047.0,106.9555,107.1011,106.9469,107.0411,21047.0
2018-07-11 15:50:00,125.0,125.0,124.81,124.92,28082.0,107.0411,107.0411,106.8784,106.9726,28082.0
2018-07-11 15:55:00,124.94,125.21,124.92,125.06,144147.0,106.9898,107.221,106.9726,107.0925,144147.0
2018-07-12 09:30:00,126.43,126.43,125.29,125.33,29825.0,108.2657,108.2657,107.2895,107.3237,29825.0
2018-07-12 09:35:00,125.49,125.68,125.11,125.57,8872.0,107.4607,107.6234,107.1353,107.5292,8872.0
2018-07-12 09:40:00,125.58,125.82,125.47,125.82,10705.0,107.5378,107.7433,107.4436,107.7433,10705.0
2018-07-12 09:45:00,125.82,125.86,125.48,125.57,19252.0,107.7433,107.7776,107.4522,107.5292,19252.0
2018-07-12 09:50:00,125.57,125.57,125.28,125.52,11223.0,107.5292,107.5292,107.2809,107.4864,11223.0
2018-07-12 09:55:00,125.52,125.75,125.51,125.64,13296.0,107.4864,107.6834,107.4779,107.5892,13296.0
2018-07-12 10:00:00,125.63,125.7,125.48,125.65,12955.0,107.5806,107.6406,107.4522,107.5978,12955.0
2018-07-12 10:05:00,125.61,125.66,125.54,125.61,7064.0,107.5635,107.6063,107.5036,107.5635,7064.0
2018-07-12 10:10:00,125.62,125.62,125.39,125.4,16135.0,107.5721,107.5721,107.3751,107.3837,16135.0
2018-07-12 10:15:00,125.44,125.49,125.28,125.34,12209.0,107.4179,107.4607,107.2809,107.3323,12209.0
2018-07-12 10:20:00,125.32,125.49,125.27,125.46,9228.0,107.3152,107.4607,107.2723,107.4351,9228.0
2018-07-12 10:25:00,125.42,125.58,125.37,125.52,8669.0,107.4008,107.5378,107.358,107.4864,8669.0
2018-07-12 10:30:00,125.51,125.63,125.42,125.44,5650.0,107.4779,107.5806,107.4008,107.4179,5650.0
2018-07-12 10:35:00,125.43,125.49,125.25,125.37,9692.0,107.4094,107.4607,107.2552,107.358,9692.0
2018-07-12 10:40:00,125.37,125.4,125.2,125.2,27022.0,107.358,107.3837,107.2124,107.2124,27022.0
2018-07-12 10:45:00,125.2,125.2,125.12,125.16,8950.0,107.2124,107.2124,107.1439,107.1782,8950.0
2018-07-12 10:50:00,125.15,125.36,125.13,125.3,22926.0,107.1696,107.3494,107.1525,107.298,22926.0
2018-07-12 10:55:00,125.3,125.45,125.19,125.43,10977.0,107.298,107.4265,107.2038,107.4094,10977.0
2018-07-12 11:00:00,125.48,125.54,125.44,125.48,12731.0,107.4522,107.5036,107.4179,107.4522,12731.0
2018-07-12 11:05:00,125.5,125.64,125.47,125.63,20881.0,107.4693,107.5892,107.4436,107.5806,20881.0
2018-07-12 11:10:00,125.6,125.72,125.57,125.61,20663.0,107.5549,107.6577,107.5292,107.5635,20663.0
2018-07-12 11:15:00,125.6,125.66,125.49,125.49,30748.0,107.5549,107.6063,107.4607,107.4607,30748.0
2018-07-12 11:20:00,125.5,125.5,125.22,125.23,15842.0,107.4693,107.4693,107.2295,107.2381,15842.0
2018-07-12 11:25:00,125.24,125.25,125.12,125.19,6082.0,107.2467,107.2552,107.1439,107.2038,6082.0
2018-07-12 11:30:00,125.21,125.34,125.2,125.32,5810.0,107.221,107.3323,107.2124,107.3152,5810.0
2018-07-12 11:35:00,125.3,125.31,125.15,125.27,6947.0,107.298,107.3066,107.1696,107.2723,6947.0
2018-07-12 11:40:00,125.3,125.3,125.21,125.26,6072.0,107.298,107.298,107.221,107.2638,6072.0
2018-07-12 11:45:00,125.27,125.39,125.25,125.37,6800.0,107.2723,107.3751,107.2552,107.358,6800.0
2018-07-12 11:50:00,125.4,125.56,125.39,125.52,7500.0,107.3837,107.5207,107.3751,107.4864,7500.0
2018-07-12 11:55:00,125.52,125.66,125.49,125.51,13627.0,107.4864,107.6063,107.4607,107.4779,13627.0
2018-07-12 12:00:00,125.51,125.62,125.51,125.58,5225.0,107.4779,107.5721,107.4779,107.5378,5225.0
2018-07-12 12:05:00,125.59,125.59,125.46,125.48,5011.0,107.5464,107.5464,107.4351,107.4522,5011.0
2018-07-12 12:10:00,125.47,125.61,125.46,125.6,14350.0,107.4436,107.5635,107.4351,107.5549,14350.0
2018-07-12 12:15:00,125.6,125.73,125.57,125.68,9964.0,107.5549,107.6663,107.5292,107.6234,9964.0
2018-07-12 12:20:00,125.67,125.73,125.65,125.71,3168.0,107.6149,107.6663,107.5978,107.6491,3168.0
2018-07-12 12:25:00,125.71,125.84,125.71,125.82,12669.0,107.6491,107.7605,107.6491,107.7433,12669.0
2018-07-12 12:30:00,125.81,125.84,125.79,125.84,4300.0,107.7348,107.7605,107.7176,107.7605,4300.0
2018-07-12 12:35:00,125.83,125.88,125.77,125.8,6056.0,107.7519,107.7947,107.7005,107.7262,6056.0
2018-07-12 12:40:00,125.75,125.75,125.56,125.58,14387.0,107.6834,107.6834,107.5207,107.5378,14387.0
2018-07-12 12:45:00,125.6,125.6,125.5,125.52,10287.0,107.5549,107.5549,107.4693,107.4864,10287.0
2018-07-12 12:50:00,125.51,125.58,125.47,125.58,4734.0,107.4779,107.5378,107.4436,107.5378,4734.0
2018-07-12 12:55:00,125.56,125.72,125.54,125.67,4982.0,107.5207,107.6577,107.5036,107.6149,4982.0
2018-07-12 13:00:00,125.68,125.75,125.64,125.75,8011.0,107.6234,107.6834,107.5892,107.6834,8011.0
2018-07-12 13:05:00,125.75,125.87,125.75,125.78,7612.0,107.6834,107.7861,107.6834,107.7091,7612.0
2018-07-12 13:10:00,125.79,125.93,125.75,125.91,3420.0,107.7176,107.8375,107.6834,107.8204,3420.0
2018-07-12 13:15:00,125.9,125.97,125.88,125.97,2612.0,107.8118,107.8718,107.7947,107.8718,2612.0
2018-07-12 13:20:00,125.96,125.98,125.85,125.85,4200.0,107.8632,107.8803,107.769,107.769,4200.0
2018-07-12 13:25:00,125.86,125.94,125.85,125.94,4300.0,107.7776,107.8461,107.769,107.8461,4300.0
2018-07-12 13:30:00,125.94,125.95,125.81,125.81,4000.0,107.8461,107.8547,107.7348,107.7348,4000.0
2018-07-12 13:35:00,125.83,125.85,125.77,125.85,2911.0,107.7519,107.769,107.7005,107.769,2911.0
2018-07-12 13:40:00,125.86,125.89,125.8,125.85,4448.0,107.7776,107.8033,107.7262,107.769,4448.0
2018-07-12 13:45:00,125.86,125.89,125.78,125.8,3051.0,107.7776,107.8033,107.7091,107.7262,3051.0
2018-07-12 13:50:00,125.8,125.81,125.72,125.73,4551.0,107.7262,107.7348,107.6577,107.6663,4551.0
2018-07-12 13:55:00,125.72,125.79,125.72,125.75,2600.0,107.6577,107.7176,107.6577,107.6834,2600.0
2018-07-12 14:00:00,125.77,125.85,125.77,125.79,3163.0,107.7005,107.769,107.7005,107.7176,3163.0
2018-07-12 14:05:00,125.74,125.78,125.67,125.72,3175.0,107.6748,107.7091,107.6149,107.6577,3175.0
2018-07-12 14:10:00,125.7,125.74,125.65,125.7,5256.0,107.6406,107.6748,107.5978,107.6406,5256.0
2018-07-12 14:15:00,125.71,125.78,125.7,125.73,7571.0,107.6491,107.7091,107.6406,107.6663,7571.0
2018-07-12 14:20:00,125.73,125.8,125.73,125.76,3763.0,107.6663,107.7262,107.6663,107.692,3763.0
2018-07-12 14:25:00,125.74,125.82,125.72,125.76,7800.0,107.6748,107.7433,107.6577,107.692,7800.0
2018-07-12 14:30:00,125.77,125.8,125.64,125.79,7072.0,107.7005,107.7262,107.5892,107.7176,7072.0
2018-07-12 14:35:00,125.79,125.82,125.68,125.79,8205.0,107.7176,107.7433,107.6234,107.7176,8205.0
2018-07-12 14:40:00,125.78,125.81,125.75,125.8,5308.0,107.7091,107.7348,107.6834,107.7262,5308.0
2018-07-12 14:45:00,125.83,125.83,125.76,125.79,2444.0,107.7519,107.7519,107.692,107.7176,2444.0
2018-07-12 14:50:00,125.8,125.83,125.75,125.76,5937.0,107.7262,107.7519,107.6834,107.692,5937.0
2018-07-12 14:55:00,125.76,125.76,125.63,125.72,4838.0,107.692,107.692,107.5806,107.6577,4838.0
2018-07-12 15:00:00,125.71,125.82,125.67,125.8,9178.0,107.6491,107.7433,107.6149,107.7262,9178.0
2018-07-12 15:05:00,125.8,125.81,125.73,125.73,6299.0,107.7262,107.7348,107.6663,107.6663,6299.0
2018-07-12 15:10:00,125.73,125.82,125.65,125.82,11048.0,107.6663,107.7433,107.5978,107.7433,11048.0
2018-07-12 15:15:00,125.8,125.93,125.79,125.87,9865.0,107.7262,107.8375,107.7176,107.7861,9865.0
2018-07-12 15:20:00,125.85,125.91,125.79,125.8,13371.0,107.769,107.8204,107.7176,107.7262,13371.0
2018-07-12 15:25:00,125.8,126.03,125.8,126.03,13676.0,107.7262,107.9232,107.7262,107.9232,13676.0
2018-07-12 15:30:00,126.03,126.03,125.9,125.92,16543.0,107.9232,107.9232,107.8118,107.829,16543.0
2018-07-12 15:35:00,125.91,125.94,125.82,125.87,22316.0,107.8204,107.8461,107.7433,107.7861,22316.0
2018-07-12 15:40:00,125.87,125.91,125.8,125.8,20152.0,107.7861,107.8204,107.7262,107.7262,20152.0
2018-07-12 15:45:00,125.81,126.01,125.79,126.0,22143.0,107.7348,107.906,107.7176,107.8975,22143.0
2018-07-12 15:50:00,125.98,126.0,125.89,125.95,31259.0,107.8803,107.8975,107.8033,107.8547,31259.0
2018-07-12 15:55:00,125.94,126.07,125.94,126.0,70938.0,107.8461,107.9574,107.8461,107.8975,70938.0
2018-07-13 09:30:00,126.17,126.17,125.61,125.61,16950.0,108.043,108.043,107.5635,107.5635,16950.0
2018-07-13 09:35:00,125.77,125.86,125.7,125.8,5100.0,107.7005,107.7776,107.6406,107.7262,5100.0
2018-07-13 09:40:00,125.75,125.81,125.56,125.64,4139.0,107.6834,107.7348,107.5207,107.5892,4139.0
2018-07-13 09:45:00,125.69,125.77,125.56,125.75,4017.0,107.632,107.7005,107.5207,107.6834,4017.0
2018-07-13 09:50:00,125.69,125.8,125.49,125.49,4000.0,107.632,107.7262,107.4607,107.4607,4000.0
2018-07-13 09:55:00,125.52,125.69,125.5,125.69,6168.0,107.4864,107.632,107.4693,107.632,6168.0
2018-07-13 10:00:00,125.73,125.75,125.58,125.58,6249.0,107.6663,107.6834,107.5378,107.5378,6249.0
2018-07-13 10:05:00,125.59,125.65,125.45,125.58,7200.0,107.5464,107.5978,107.4265,107.5378,7200.0
2018-07-13 10:10:00,125.53,125.74,125.53,125.7,7900.0,107.495,107.6748,107.495,107.6406,7900.0
2018-07-13 10:15:00,125.67,125.9,125.65,125.9,6620.0,107.6149,107.8118,107.5978,107.8118,6620.0
2018-07-13 10:20:00,125.94,125.94,125.78,125.86,7201.0,107.8461,107.8461,107.7091,107.7776,7201.0
2018-07-13 10:25:00,125.89,125.92,125.66,125.71,4008.0,107.8033,107.829,107.6063,107.6491,4008.0
2018-07-13 10:30:00,125.74,125.88,125.74,125.81,7290.0,107.6748,107.7947,107.6748,107.7348,7290.0
2018-07-13 10:35:00,125.79,125.99,125.79,125.95,6638.0,107.7176,107.8889,107.7176,107.8547,6638.0
2018-07-13 10:40:00,125.97,126.15,125.87,126.14,21543.0,107.8718,108.0259,107.7861,108.0174,21543.0
2018-07-13 10:45:00,126.18,126.44,126.14,126.43,9530.0,108.0516,108.2743,108.0174,108.2657,9530.0
2018-07-13 10:50:00,126.45,126.52,126.43,126.49,5966.0,108.2828,108.3428,108.2657,108.3171,5966.0
2018-07-13 10:55:00,126.41,126.44,126.26,126.29,3500.0,108.2486,108.2743,108.1201,108.1458,3500.0
2018-07-13 11:00:00,126.32,126.46,126.24,126.37,6917.0,108.1715,108.2914,108.103,108.2143,6917.0
2018-07-13 11:05:00,126.4,126.47,126.33,126.38,21393.0,108.24,108.2999,108.1801,108.2229,21393.0
2018-07-13 11:10:00,126.36,126.49,126.34,126.49,15925.0,108.2057,108.3171,108.1886,108.3171,15925.0
2018-07-13 11:15:00,126.46,126.56,126.36,126.38,8271.0,108.2914,108.377,108.2057,108.2229,8271.0
2018-07-13 11:20:00,126.36,126.45,126.32,126.4,5102.0,108.2057,108.2828,108.1715,108.24,5102.0
2018-07-13 11:25:00,126.45,126.49,126.32,126.36,16345.0,108.2828,108.3171,108.1715,108.2057,16345.0
2018-07-13 11:30:00,126.31,126.33,126.2,126.25,6728.0,108.1629,108.1801,108.0687,108.1116,6728.0
2018-07-13 11:35:00,126.28,126.43,126.26,126.35,4257.0,108.1372,108.2657,108.1201,108.1972,4257.0
2018-07-13 11:40:00,126.33,126.35,126.14,126.33,6630.0,108.1801,108.1972,108.0174,108.1801,6630.0
2018-07-13 11:45:00,126.36,126.42,126.21,126.28,7783.0,108.2057,108.2571,108.0773,108.1372,7783.0
2018-07-13 11:50:00,126.29,126.31,126.23,126.26,3000.0,108.1458,108.1629,108.0944,108.1201,3000.0
2018-07-13 11:55:00,126.27,126.32,126.23,126.26,6174.0,108.1287,108.1715,108.0944,108.1201,6174.0
2018-07-13 12:00:00,126.27,126.29,126.17,126.25,8180.0,108.1287,108.1458,108.043,108.1116,8180.0
2018-07-13 12:05:00,126.28,126.32,126.22,126.28,5336.0,108.1372,108.1715,108.0859,108.1372,5336.0
2018-07-13 12:10:00,126.33,126.33,126.25,126.33,3700.0,108.1801,108.1801,108.1116,108.1801,3700.0
2018-07-13 12:15:00,126.3,126.31,126.25,126.31,2937.0,108.1544,108.1629,108.1116,108.1629,2937.0
2018-07-13 12:20:00,126.29,126.3,126.23,126.28,4337.0,108.1458,108.1544,108.0944,108.1372,4337.0
2018-07-13 12:25:00,126.28,126.36,126.26,126.32,9276.0,108.1372,108.2057,108.1201,108.1715,9276.0
2018-07-13 12:30:00,126.31,126.35,126.28,126.3,6700.0,108.1629,108.1972,108.1372,108.1544,6700.0
2018-07-13 12:35:00,126.3,126.35,126.3,126.33,3350.0,108.1544,108.1972,108.1544,108.1801,3350.0
2018-07-13 12:40:00,126.32,126.45,126.32,126.45,3484.0,108.1715,108.2828,108.1715,108.2828,3484.0
2018-07-13 12:45:00,126.44,126.49,126.42,126.49,4360.0,108.2743,108.3171,108.2571,108.3171,4360.0
2018-07-13 12:50:00,126.47,126.58,126.43,126.55,4544.0,108.2999,108.3941,108.2657,108.3685,4544.0
2018-07-13 12:55:00,126.56,126.79,126.56,126.74,6290.0,108.377,108.574,108.377,108.5312,6290.0
2018-07-13 13:00:00,126.74,126.78,126.55,126.67,4107.0,108.5312,108.5654,108.3685,108.4712,4107.0
2018-07-13 13:05:00,126.66,126.78,126.6,126.77,5389.0,108.4626,108.5654,108.4113,108.5568,5389.0
2018-07-13 13:10:00,126.75,126.75,126.7,126.7,625.0,108.5397,108.5397,108.4969,108.4969,625.0
2018-07-13 13:15:00,126.67,126.71,126.63,126.65,3953.0,108.4712,108.5055,108.437,108.4541,3953.0
2018-07-13 13:20:00,126.63,126.68,126.57,126.62,3290.0,108.437,108.4798,108.3856,108.4284,3290.0
2018-07-13 13:25:00,126.64,126.66,126.57,126.61,4064.0,108.4455,108.4626,108.3856,108.4198,4064.0
2018-07-13 13:30:00,126.57,126.57,126.46,126.46,1700.0,108.3856,108.3856,108.2914,108.2914,1700.0
2018-07-13 13:35:00,126.46,126.47,126.38,126.38,2478.0,108.2914,108.2999,108.2229,108.2229,2478.0
2018-07-13 13:40:00,126.41,126.47,126.4,126.44,3337.0,108.2486,108.2999,108.24,108.2743,3337.0
2018-07-13 13:45:00,126.47,126.56,126.45,126.53,2025.0,108.2999,108.377,108.2828,108.3513,2025.0
2018-07-13 13:50:00,126.56,126.6,126.55,126.57,3743.0,108.377,108.4113,108.3685,108.3856,3743.0
2018-07-13 13:55:00,126.55,126.65,126.55,126.62,4285.0,108.3685,108.4541,108.3685,108.4284,4285.0
2018-07-13 14:00:00,126.65,126.67,126.54,126.57,5025.0,108.4541,108.4712,108.3599,108.3856,5025.0
2018-07-13 14:05:00,126.58,126.58,126.49,126.51,2960.0,108.3941,108.3941,108.3171,108.3342,2960.0
2018-07-13 14:10:00,126.51,126.59,126.5,126.55,5907.0,108.3342,108.4027,108.3256,108.3685,5907.0
2018-07-13 14:15:00,126.55,126.55,126.47,126.48,6268.0,108.3685,108.3685,108.2999,108.3085,6268.0
2018-07-13 14:20:00,126.46,126.47,126.41,126.42,5221.0,108.2914,108.2999,108.2486,108.2571,5221.0
2018-07-13 14:25:00,126.42,126.48,126.42,126.47,4610.0,108.2571,108.3085,108.2571,108.2999,4610.0
2018-07-13 14:30:00,126.46,126.46,126.36,126.39,800.0,108.2914,108.2914,108.2057,108.2314,800.0
2018-07-13 14:35:00,126.36,126.4,126.35,126.37,6000.0,108.2057,108.24,108.1972,108.2143,6000.0
2018-07-13 14:40:00,126.35,126.42,126.33,126.34,5178.0,108.1972,108.2571,108.1801,108.1886,5178.0
2018-07-13 14:45:00,126.35,126.35,126.28,126.34,3000.0,108.1972,108.1972,108.1372,108.1886,3000.0
2018-07-13 14:50:00,126.35,126.41,126.32,126.38,5298.0,108.1972,108.2486,108.1715,108.2229,5298.0
2018-07-13 14:55:00,126.37,126.37,126.29,126.32,6321.0,108.2143,108.2143,108.1458,108.1715,6321.0
2018-07-13 15:00:00,126.35,126.41,126.31,126.38,4610.0,108.1972,108.2486,108.1629,108.2229,4610.0
2018-07-13 15:05:00,126.37,126.45,126.36,126.44,5663.0,108.2143,108.2828,108.2057,108.2743,5663.0
2018-07-13 15:10:00,126.42,126.49,126.41,126.47,7912.0,108.2571,108.3171,108.2486,108.2999,7912.0
2018-07-13 15:15:00,126.44,126.46,126.37,126.4,5300.0,108.2743,108.2914,108.2143,108.24,5300.0
2018-07-13 15:20:00,126.4,126.4,126.33,126.34,7313.0,108.24,108.24,108.1801,108.1886,7313.0
2018-07-13 15:25:00,126.35,126.39,126.35,126.38,7659.0,108.1972,108.2314,108.1972,108.2229,7659.0
2018-07-13 15:30:00,126.36,126.43,126.35,126.42,10609.0,108.2057,108.2657,108.1972,108.2571,10609.0
2018-07-13 15:35:00,126.43,126.49,126.43,126.47,10020.0,108.2657,108.3171,108.2657,108.2999,10020.0
2018-07-13 15:40:00,126.46,126.48,126.45,126.46,12096.0,108.2914,108.3085,108.2828,108.2914,12096.0
2018-07-13 15:45:00,126.46,126.51,126.44,126.44,22084.0,108.2914,108.3342,108.2743,108.2743,22084.0
2018-07-13 15:50:00,126.45,126.57,126.44,126.56,40590.0,108.2828,108.3856,108.2743,108.377,40590.0
2018-07-13 15:55:00,126.57,126.69,126.53,126.62,78504.0,108.3856,108.4883,108.3513,108.4284,78504.0
2018-07-16 09:30:00,127.01,127.11,126.65,126.83,24335.0,108.7624,108.848,108.4541,108.6082,24335.0
2018-07-16 09:35:00,126.8,127.01,126.8,127.01,4941.0,108.5825,108.7624,108.5825,108.7624,4941.0
2018-07-16 09:40:00,126.93,127.28,126.85,127.19,12264.0,108.6939,108.9936,108.6253,108.9165,12264.0
2018-07-16 09:45:00,127.2,127.26,126.87,126.95,10459.0,108.9251,108.9764,108.6425,108.711,10459.0
2018-07-16 09:50:00,126.9,127.08,126.9,127.07,6999.0,108.6682,108.8223,108.6682,108.8137,6999.0
2018-07-16 09:55:00,127.03,127.1,126.78,126.78,19481.0,108.7795,108.8394,108.5654,108.5654,19481.0
2018-07-16 10:00:00,126.85,126.85,126.62,126.69,5764.0,108.6253,108.6253,108.4284,108.4883,5764.0
2018-07-16 10:05:00,126.74,126.81,126.73,126.77,3598.0,108.5312,108.5911,108.5226,108.5568,3598.0
2018-07-16 10:10:00,126.79,126.88,126.76,126.85,10000.0,108.574,108.651,108.5483,108.6253,10000.0
2018-07-16 10:15:00,126.88,126.98,126.88,126.94,5767.0,108.651,108.7367,108.651,108.7024,5767.0
2018-07-16 10:20:00,126.92,126.92,126.68,126.75,8848.0,108.6853,108.6853,108.4798,108.5397,8848.0
2018-07-16 10:25:00,126.77,127.05,126.77,127.05,19958.0,108.5568,108.7966,108.5568,108.7966,19958.0
2018-07-16 10:30:00,127.02,127.15,126.99,127.05,5967.0,108.7709,108.8822,108.7452,108.7966,5967.0
2018-07-16 10:35:00,127.07,127.26,127.06,127.14,6415.0,108.8137,108.9764,108.8052,108.8737,6415.0
2018-07-16 10:40:00,127.08,127.15,127.02,127.07,4400.0,108.8223,108.8822,108.7709,108.8137,4400.0
2018-07-16 10:45:00,127.07,127.11,127.01,127.04,3400.0,108.8137,108.848,108.7624,108.7881,3400.0
2018-07-16 10:50:00,127.0,127.02,126.93,126.98,5913.0,108.7538,108.7709,108.6939,108.7367,5913.0
2018-07-16 10:55:00,126.95,126.98,126.9,126.93,5501.0,108.711,108.7367,108.6682,108.6939,5501.0
2018-07-16 11:00:00,126.95,127.26,126.95,127.18,6766.0,108.711,108.9764,108.711,108.9079,6766.0
2018-07-16 11:05:00,127.18,127.34,127.18,127.32,3000.0,108.9079,109.045,108.9079,109.0278,3000.0
2018-07-16 11:10:00,127.3,127.43,127.25,127.4,4418.0,109.0107,109.122,108.9679,109.0963,4418.0
2018-07-16 11:15:00,127.42,127.46,127.31,127.35,6694.0,109.1135,109.1477,109.0193,109.0535,6694.0
2018-07-16 11:20:00,127.32,127.47,127.32,127.43,6100.0,109.0278,109.1563,109.0278,109.122,6100.0
2018-07-16 11:25:00,127.48,127.54,127.43,127.54,7520.0,109.1648,109.2162,109.122,109.2162,7520.0
2018-07-16 11:30:00,127.54,127.54,127.42,127.48,9086.0,109.2162,109.2162,109.1135,109.1648,9086.0
2018-07-16 11:35:00,127.47,127.59,127.45,127.5,10306.0,109.1563,109.259,109.1391,109.182,10306.0
2018-07-16 11:40:00,127.51,127.67,127.51,127.61,7357.0,109.1905,109.3275,109.1905,109.2762,7357.0
2018-07-16 11:45:00,127.61,127.69,127.56,127.64,4568.0,109.2762,109.3447,109.2333,109.3018,4568.0
2018-07-16 11:50:00,127.6,127.65,127.59,127.59,3491.0,109.2676,109.3104,109.259,109.259,3491.0
2018-07-16 11:55:00,127.57,127.72,127.56,127.7,5191.0,109.2419,109.3704,109.2333,109.3532,5191.0
2018-07-16 12:00:00,127.7,127.75,127.69,127.73,10098.0,109.3532,109.396,109.3447,109.3789,10098.0
2018-07-16 12:05:00,127.69,127.75,127.66,127.75,6488.0,109.3447,109.396,109.319,109.396,6488.0
2018-07-16 12:10:00,127.76,127.76,127.66,127.74,6963.0,109.4046,109.4046,109.319,109.3875,6963.0
2018-07-16 12:15:00,127.73,127.9,127.72,127.87,12304.0,109.3789,109.5245,109.3704,109.4988,12304.0
2018-07-16 12:20:00,127.86,127.93,127.86,127.92,9729.0,109.4902,109.5502,109.4902,109.5416,9729.0
2018-07-16 12:25:00,127.93,127.95,127.9,127.91,4068.0,109.5502,109.5673,109.5245,109.5331,4068.0
2018-07-16 12:30:00,127.91,127.91,127.76,127.78,5897.0,109.5331,109.5331,109.4046,109.4217,5897.0
2018-07-16 12:35:00,127.76,127.77,127.7,127.76,11708.0,109.4046,109.4132,109.3532,109.4046,11708.0
2018-07-16 12:40:00,127.77,127.89,127.77,127.88,12457.0,109.4132,109.5159,109.4132,109.5074,12457.0
2018-07-16 12:45:00,127.89,128.16,127.89,128.12,11796.0,109.5159,109.7471,109.5159,109.7129,11796.0
2018-07-16 12:50:00,128.12,128.12,127.89,127.93,7176.0,109.7129,109.7129,109.5159,109.5502,7176.0
2018-07-16 12:55:00,127.93,127.96,127.85,127.86,7896.0,109.5502,109.5759,109.4817,109.4902,7896.0
2018-07-16 13:00:00,127.86,127.9,127.81,127.9,11766.0,109.4902,109.5245,109.4474,109.5245,11766.0
2018-07-16 13:05:00,127.91,128.01,127.9,128.0,3900.0,109.5331,109.6187,109.5245,109.6101,3900.0
2018-07-16 13:10:00,128.0,128.04,127.99,128.0,3689.0,109.6101,109.6444,109.6016,109.6101,3689.0
2018-07-16 13:15:00,127.99,128.09,127.97,128.09,3333.0,109.6016,109.6872,109.5844,109.6872,3333.0
2018-07-16 13:20:00,128.11,128.14,128.04,128.1,9883.0,109.7043,109.73,109.6444,109.6958,9883.0
2018-07-16 13:25:00,128.1,128.13,128.08,128.11,5044.0,109.6958,109.7215,109.6786,109.7043,5044.0
2018-07-16 13:30:00,128.08,128.08,128.02,128.02,5768.0,109.6786,109.6786,109.6273,109.6273,5768.0
2018-07-16 13:35:00,128.0,128.04,127.95,128.04,9070.0,109.6101,109.6444,109.5673,109.6444,9070.0
2018-07-16 13:40:00,128.03,128.04,127.91,127.93,2400.0,109.6358,109.6444,109.5331,109.5502,2400.0
2018-07-16 13:45:00,127.91,127.91,127.84,127.85,4281.0,109.5331,109.5331,109.4731,109.4817,4281.0
2018-07-16 13:50:00,127.86,127.9,127.82,127.82,5861.0,109.4902,109.5245,109.456,109.456,5861.0
2018-07-16 13:55:00,127.82,127.82,127.77,127.8,4900.0,109.456,109.456,109.4132,109.4389,4900.0
2018-07-16 14:00:00,127.81,127.82,127.76,127.76,10093.0,109.4474,109.456,109.4046,109.4046,10093.0
2018-07-16 14:05:00,127.78,127.95,127.76,127.95,7688.0,109.4217,109.5673,109.4046,109.5673,7688.0
2018-07-16 14:10:00,127.96,128.05,127.95,128.01,7200.0,109.5759,109.6529,109.5673,109.6187,7200.0
2018-07-16 14:15:00,128.0,128.04,127.93,127.93,6066.0,109.6101,109.6444,109.5502,109.5502,6066.0
2018-07-16 14:20:00,127.93,127.99,127.92,127.96,8989.0,109.5502,109.6016,109.5416,109.5759,8989.0
2018-07-16 14:25:00,127.96,128.09,127.95,128.09,10954.0,109.5759,109.6872,109.5673,109.6872,10954.0
2018-07-16 14:30:00,128.09,128.17,128.07,128.07,6815.0,109.6872,109.7557,109.6701,109.6701,6815.0
2018-07-16 14:35:00,128.05,128.08,128.03,128.03,4549.0,109.6529,109.6786,109.6358,109.6358,4549.0
2018-07-16 14:40:00,128.01,128.01,127.95,128.01,3474.0,109.6187,109.6187,109.5673,109.6187,3474.0
2018-07-16 14:45:00,127.99,128.01,127.88,127.93,3500.0,109.6016,109.6187,109.5074,109.5502,3500.0
2018-07-16 14:50:00,127.92,127.93,127.86,127.89,5777.0,109.5416,109.5502,109.4902,109.5159,5777.0
2018-07-16 14:55:00,127.89,127.91,127.86,127.88,4929.0,109.5159,109.5331,109.4902,109.5074,4929.0
2018-07-16 15:00:00,127.86,127.91,127.85,127.86,5885.0,109.4902,109.5331,109.4817,109.4902,5885.0
2018-07-16 15:05:00,127.87,127.94,127.87,127.93,6510.0,109.4988,109.5587,109.4988,109.5502,6510.0
2018-07-16 15:10:00,127.91,127.97,127.91,127.95,10554.0,109.5331,109.5844,109.5331,109.5673,10554.0
2018-07-16 15:15:00,127.94,127.94,127.82,127.87,11742.0,109.5587,109.5587,109.456,109.4988,11742.0
2018-07-16 15:20:00,127.89,128.0,127.89,127.98,10781.0,109.5159,109.6101,109.5159,109.593,10781.0
2018-07-16 15:25:00,127.98,128.02,127.97,128.02,8178.0,109.593,109.6273,109.5844,109.6273,8178.0
2018-07-16 15:30:00,128.02,128.1,128.01,128.06,11977.0,109.6273,109.6958,109.6187,109.6615,11977.0
2018-07-16 15:35:00,128.06,128.15,128.04,128.15,15760.0,109.6615,109.7386,109.6444,109.7386,15760.0
2018-07-16 15:40:00,128.19,128.21,128.16,128.17,16781.0,109.7728,109.79,109.7471,109.7557,16781.0
2018-07-16 15:45:00,128.16,128.16,128.08,128.13,27177.0,109.7471,109.7471,109.6786,109.7215,27177.0
2018-07-16 15:50:00,128.12,128.22,128.06,128.13,38990.0,109.7129,109.7985,109.6615,109.7215,38990.0
2018-07-16 15:55:00,128.12,128.23,128.12,128.19,58107.0,109.7129,109.8071,109.7129,109.7728,58107.0
2018-07-17 09:30:00,128.58,128.68,128.31,128.38,23971.0,110.1068,110.1924,109.8756,109.9355,23971.0
2018-07-17 09:35:00,128.41,128.46,128.09,128.11,5627.0,109.9612,110.004,109.6872,109.7043,5627.0
2018-07-17 09:40:00,128.02,128.28,127.97,128.22,5433.0,109.6273,109.8499,109.5844,109.7985,5433.0
2018-07-17 09:45:00,128.19,128.21,127.9,128.04,8400.0,109.7728,109.79,109.5245,109.6444,8400.0
2018-07-17 09:50:00,128.03,128.21,128.01,128.09,5439.0,109.6358,109.79,109.6187,109.6872,5439.0
2018-07-17 09:55:00,128.05,128.17,127.95,128.06,4523.0,109.6529,109.7557,109.5673,109.6615,4523.0
2018-07-17 10:00:00,128.01,128.19,127.98,128.1,8474.0,109.6187,109.7728,109.593,109.6958,8474.0
2018-07-17 10:05:00,128.04,128.09,127.87,127.91,4711.0,109.6444,109.6872,109.4988,109.5331,4711.0
2018-07-17 10:10:00,127.91,128.09,127.88,128.06,9752.0,109.5331,109.6872,109.5074,109.6615,9752.0
2018-07-17 10:15:00,128.01,128.11,127.97,128.11,7926.0,109.6187,109.7043,109.5844,109.7043,7926.0
2018-07-17 10:20:00,128.16,128.34,128.06,128.31,17361.0,109.7471,109.9013,109.6615,109.8756,17361.0
2018-07-17 10:25:00,128.29,128.38,128.25,128.36,9156.0,109.8585,109.9355,109.8242,109.9184,9156.0
2018-07-17 10:30:00,128.39,128.46,128.39,128.42,6428.0,109.9441,110.004,109.9441,109.9698,6428.0
2018-07-17 10:35:00,128.42,128.53,128.34,128.34,42750.0,109.9698,110.064,109.9013,109.9013,42750.0
2018-07-17 10:40:00,128.34,128.36,128.25,128.35,11500.0,109.9013,109.9184,109.8242,109.9098,11500.0
2018-07-17 10:45:00,128.32,128.34,128.28,128.31,9803.0,109.8842,109.9013,109.8499,109.8756,9803.0
2018-07-17 10:50:00,128.28,128.45,128.28,128.42,7556.0,109.8499,109.9955,109.8499,109.9698,7556.0
2018-07-17 10:55:00,128.4,128.62,128.39,128.62,8937.0,109.9527,110.1411,109.9441,110.1411,8937.0
2018-07-17 11:00:00,128.65,128.77,128.63,128.75,13193.0,110.1667,110.2695,110.1496,110.2524,13193.0
2018-07-17 11:05:00,128.74,128.88,128.73,128.83,14636.0,110.2438,110.3637,110.2352,110.3209,14636.0
2018-07-17 11:10:00,128.81,128.94,128.81,128.91,9736.0,110.3038,110.4151,110.3038,110.3894,9736.0
2018-07-17 11:15:00,128.91,129.07,128.86,129.06,9978.0,110.3894,110.5264,110.3466,110.5178,9978.0
2018-07-17 11:20:00,129.06,129.32,129.05,129.32,32081.0,110.5178,110.7405,110.5093,110.7405,32081.0
2018-07-17 11:25:00,129.31,129.4,129.24,129.32,18300.0,110.7319,110.809,110.672,110.7405,18300.0
2018-07-17 11:30:00,129.34,129.45,129.23,129.44,16707.0,110.7576,110.8518,110.6634,110.8432,16707.0
2018-07-17 11:35:00,129.42,129.42,129.16,129.18,11956.0,110.8261,110.8261,110.6035,110.6206,11956.0
2018-07-17 11:40:00,129.18,129.18,129.09,129.12,5466.0,110.6206,110.6206,110.5435,110.5692,5466.0
2018-07-17 11:45:00,129.13,129.14,128.97,128.97,7802.0,110.5778,110.5863,110.4408,110.4408,7802.0
2018-07-17 11:50:00,128.95,128.95,128.84,128.85,7589.0,110.4236,110.4236,110.3294,110.338,7589.0
2018-07-17 11:55:00,128.83,128.85,128.8,128.85,4907.0,110.3209,110.338,110.2952,110.338,4907.0
2018-07-17 12:00:00,128.86,128.87,128.78,128.84,8900.0,110.3466,110.3551,110.2781,110.3294,8900.0
2018-07-17 12:05:00,128.85,128.86,128.77,128.78,8235.0,110.338,110.3466,110.2695,110.2781,8235.0
2018-07-17 12:10:00,128.8,128.85,128.79,128.83,5348.0,110.2952,110.338,110.2866,110.3209,5348.0
2018-07-17 12:15:00,128.83,128.97,128.78,128.97,10433.0,110.3209,110.4408,110.2781,110.4408,10433.0
2018-07-17 12:20:00,128.97,129.2,128.95,129.08,12338.0,110.4408,110.6377,110.4236,110.535,12338.0
2018-07-17 12:25:00,129.03,129.04,128.85,128.9,6587.0,110.4921,110.5007,110.338,110.3808,6587.0
2018-07-17 12:30:00,128.89,128.9,128.71,128.75,7710.0,110.3723,110.3808,110.2181,110.2524,7710.0
2018-07-17 12:35:00,128.77,128.84,128.77,128.81,8431.0,110.2695,110.3294,110.2695,110.3038,8431.0
2018-07-17 12:40:00,128.82,128.88,128.82,128.88,4124.0,110.3123,110.3637,110.3123,110.3637,4124.0
2018-07-17 12:45:00,128.88,128.94,128.86,128.94,5777.0,110.3637,110.4151,110.3466,110.4151,5777.0
2018-07-17 12:50:00,128.94,129.01,128.92,128.92,13016.0,110.4151,110.475,110.398,110.398,13016.0
2018-07-17 12:55:00,128.93,129.09,128.93,129.09,5671.0,110.4065,110.5435,110.4065,110.5435,5671.0
2018-07-17 13:00:00,129.07,129.17,129.07,129.09,12643.0,110.5264,110.612,110.5264,110.5435,12643.0
2018-07-17 13:05:00,129.11,129.12,128.99,128.99,5727.0,110.5607,110.5692,110.4579,110.4579,5727.0
2018-07-17 13:10:00,128.97,129.03,128.94,128.96,7577.0,110.4408,110.4921,110.4151,110.4322,7577.0
2018-07-17 13:15:00,128.96,128.96,128.84,128.87,6799.0,110.4322,110.4322,110.3294,110.3551,6799.0
2018-07-17 13:20:00,128.84,128.85,128.7,128.7,4410.0,110.3294,110.338,110.2096,110.2096,4410.0
2018-07-17 13:25:00,128.71,128.76,128.62,128.75,12981.0,110.2181,110.2609,110.1411,110.2524,12981.0
2018-07-17 13:30:00,128.76,128.79,128.69,128.69,7444.0,110.2609,110.2866,110.201,110.201,7444.0
2018-07-17 13:35:00,128.69,128.75,128.68,128.68,5345.0,110.201,110.2524,110.1924,110.1924,5345.0
2018-07-17 13:40:00,128.69,128.7,128.63,128.68,5153.0,110.201,110.2096,110.1496,110.1924,5153.0
2018-07-17 13:45:00,128.68,128.71,128.64,128.69,8554.0,110.1924,110.2181,110.1582,110.201,8554.0
2018-07-17 13:50:00,128.7,128.84,128.67,128.83,6405.0,110.2096,110.3294,110.1839,110.3209,6405.0
2018-07-17 13:55:00,128.83,128.84,128.7,128.73,17866.0,110.3209,110.3294,110.2096,110.2352,17866.0
2018-07-17 14:00:00,128.71,128.76,128.66,128.71,9173.0,110.2181,110.2609,110.1753,110.2181,9173.0
2018-07-17 14:05:00,128.71,128.73,128.68,128.68,4649.0,110.2181,110.2352,110.1924,110.1924,4649.0
2018-07-17 14:10:00,128.67,128.72,128.66,128.7,3300.0,110.1839,110.2267,110.1753,110.2096,3300.0
2018-07-17 14:15:00,128.69,128.72,128.64,128.65,11209.0,110.201,110.2267,110.1582,110.1667,11209.0
2018-07-17 14:20:00,128.66,128.75,128.66,128.69,11422.0,110.1753,110.2524,110.1753,110.201,11422.0
2018-07-17 14:25:00,128.72,128.73,128.65,128.69,8975.0,110.2267,110.2352,110.1667,110.201,8975.0
2018-07-17 14:30:00,128.67,128.71,128.65,128.7,7688.0,110.1839,110.2181,110.1667,110.2096,7688.0
2018-07-17 14:35:00,128.7,128.73,128.67,128.67,7911.0,110.2096,110.2352,110.1839,110.1839,7911.0
2018-07-17 14:40:00,128.66,128.67,128.58,128.6,6669.0,110.1753,110.1839,110.1068,110.1239,6669.0
2018-07-17 14:45:00,128.59,128.68,128.57,128.66,7830.0,110.1154,110.1924,110.0982,110.1753,7830.0
2018-07-17 14:50:00,128.65,128.68,128.57,128.61,10648.0,110.1667,110.1924,110.0982,110.1325,10648.0
2018-07-17 14:55:00,128.62,128.73,128.6,128.72,11016.0,110.1411,110.2352,110.1239,110.2267,11016.0
2018-07-17 15:00:00,128.7,128.84,128.67,128.84,8005.0,110.2096,110.3294,110.1839,110.3294,8005.0
2018-07-17 15:05:00,128.87,128.89,128.85,128.88,6820.0,110.3551,110.3723,110.338,110.3637,6820.0
2018-07-17 15:10:00,128.88,128.9,128.86,128.89,6301.0,110.3637,110.3808,110.3466,110.3723,6301.0
2018-07-17 15:15:00,128.88,128.89,128.81,128.88,11789.0,110.3637,110.3723,110.3038,110.3637,11789.0
2018-07-17 15:20:00,128.87,129.0,128.87,128.99,22484.0,110.3551,110.4665,110.3551,110.4579,22484.0
2018-07-17 15:25:00,129.0,129.01,128.87,128.88,11733.0,110.4665,110.475,110.3551,110.3637,11733.0
2018-07-17 15:30:00,128.88,128.9,128.79,128.82,34857.0,110.3637,110.3808,110.2866,110.3123,34857.0
2018-07-17 15:35:00,128.83,128.92,128.8,128.81,17637.0,110.3209,110.398,110.2952,110.3038,17637.0
2018-07-17 15:40:00,128.79,128.89,128.74,128.89,24269.0,110.2866,110.3723,110.2438,110.3723,24269.0
2018-07-17 15:45:00,128.89,128.89,128.73,128.74,27103.0,110.3723,110.3723,110.2352,110.2438,27103.0
2018-07-17 15:50:00,128.74,128.76,128.64,128.65,32608.0,110.2438,110.2609,110.1582,110.1667,32608.0
2018-07-17 15:55:00,128.65,128.83,128.65,128.77,101562.0,110.1667,110.3209,110.1667,110.2695,101562.0
2018-07-18 09:30:00,128.83,128.9,128.46,128.74,19424.0,110.3209,110.3808,110.004,110.2438,19424.0
2018-07-18 09:35:00,128.65,128.78,128.34,128.58,9307.0,110.1667,110.2781,109.9013,110.1068,9307.0
2018-07-18 09:40:00,128.59,128.85,128.44,128.69,5800.0,110.1154,110.338,109.9869,110.201,5800.0
2018-07-18 09:45:00,128.75,128.86,128.64,128.64,13594.0,110.2524,110.3466,110.1582,110.1582,13594.0
2018-07-18 09:50:00,128.7,128.82,128.68,128.81,5906.0,110.2096,110.3123,110.1924,110.3038,5906.0
2018-07-18 09:55:00,128.81,129.26,128.81,129.08,22467.0,110.3038,110.6891,110.3038,110.535,22467.0
2018-07-18 10:00:00,129.06,129.5,128.97,129.44,27604.0,110.5178,110.8946,110.4408,110.8432,27604.0
2018-07-18 10:05:00,129.46,129.47,129.28,129.42,16519.0,110.8604,110.8689,110.7062,110.8261,16519.0
2018-07-18 10:10:00,129.42,129.44,129.17,129.25,13493.0,110.8261,110.8432,110.612,110.6805,13493.0
2018-07-18 10:15:00,129.27,129.27,129.16,129.18,30578.0,110.6977,110.6977,110.6035,110.6206,30578.0
2018-07-18 10:20:00,129.2,129.25,129.1,129.18,10583.0,110.6377,110.6805,110.5521,110.6206,10583.0
2018-07-18 10:25:00,129.18,129.3,129.16,129.27,8958.0,110.6206,110.7234,110.6035,110.6977,8958.0
2018-07-18 10:30:00,129.25,129.58,129.22,129.56,13936.0,110.6805,110.9631,110.6548,110.946,13936.0
2018-07-18 10:35:00,129.55,129.65,129.42,129.65,17167.0,110.9374,111.0231,110.8261,111.0231,17167.0
2018-07-18 10:40:00,129.66,129.83,129.64,129.79,17025.0,111.0316,111.1772,111.0145,111.143,17025.0
2018-07-18 10:45:00,129.79,129.86,129.71,129.84,9693.0,111.143,111.2029,111.0745,111.1858,9693.0
2018-07-18 10:50:00,129.82,129.87,129.73,129.86,10816.0,111.1686,111.2115,111.0916,111.2029,10816.0
2018-07-18 10:55:00,129.85,129.93,129.84,129.9,6819.0,111.1943,111.2628,111.1858,111.2372,6819.0
2018-07-18 11:00:00,129.9,129.9,129.72,129.78,5785.0,111.2372,111.2372,111.083,111.1344,5785.0
2018-07-18 11:05:00,129.77,129.88,129.77,129.88,10022.0,111.1258,111.22,111.1258,111.22,10022.0
2018-07-18 11:10:00,129.88,129.95,129.86,129.86,7700.0,111.22,111.28,111.2029,111.2029,7700.0
2018-07-18 11:15:00,129.88,129.89,129.79,129.79,5400.0,111.22,111.2286,111.143,111.143,5400.0
2018-07-18 11:20:00,129.81,129.84,129.77,129.84,10705.0,111.1601,111.1858,111.1258,111.1858,10705.0
2018-07-18 11:25:00,129.84,130.0,129.83,129.97,7383.0,111.1858,111.3228,111.1772,111.2971,7383.0
2018-07-18 11:30:00,129.96,130.18,129.93,130.18,10299.0,111.2885,111.4769,111.2628,111.4769,10299.0
2018-07-18 11:35:00,130.18,130.18,130.12,130.15,9171.0,111.4769,111.4769,111.4255,111.4512,9171.0
2018-07-18 11:40:00,130.18,130.34,130.18,130.21,9177.0,111.4769,111.6139,111.4769,111.5026,9177.0
2018-07-18 11:45:00,130.23,130.26,130.2,130.21,3948.0,111.5197,111.5454,111.4941,111.5026,3948.0
2018-07-18 11:50:00,130.21,130.21,130.04,130.04,4613.0,111.5026,111.5026,111.357,111.357,4613.0
2018-07-18 11:55:00,130.01,130.22,130.01,130.19,8312.0,111.3313,111.5112,111.3313,111.4855,8312.0
2018-07-18 12:00:00,130.2,130.25,130.13,130.17,5419.0,111.4941,111.5369,111.4341,111.4684,5419.0
2018-07-18 12:05:00,130.17,130.26,130.16,130.22,4198.0,111.4684,111.5454,111.4598,111.5112,4198.0
2018-07-18 12:10:00,130.23,130.28,130.2,130.22,4829.0,111.5197,111.5626,111.4941,111.5112,4829.0
2018-07-18 12:15:00,130.18,130.41,130.18,130.34,13471.0,111.4769,111.6739,111.4769,111.6139,13471.0
2018-07-18 12:20:00,130.37,130.46,130.37,130.43,4886.0,111.6396,111.7167,111.6396,111.691,4886.0
2018-07-18 12:25:00,130.43,130.43,130.33,130.39,6808.0,111.691,111.691,111.6054,111.6568,6808.0
2018-07-18 12:30:00,130.41,130.44,130.32,130.33,5235.0,111.6739,111.6996,111.5968,111.6054,5235.0
2018-07-18 12:35:00,130.34,130.42,130.33,130.36,4808.0,111.6139,111.6824,111.6054,111.6311,4808.0
2018-07-18 12:40:00,130.34,130.42,130.33,130.36,4355.0,111.6139,111.6824,111.6054,111.6311,4355.0
2018-07-18 12:45:00,130.34,130.34,130.21,130.21,2400.0,111.6139,111.6139,111.5026,111.5026,2400.0
2018-07-18 12:50:00,130.21,130.46,130.16,130.27,17933.0,111.5026,111.7167,111.4598,111.554,17933.0
2018-07-18 12:55:00,130.25,130.26,130.16,130.16,3300.0,111.5369,111.5454,111.4598,111.4598,3300.0
2018-07-18 13:00:00,130.15,130.15,130.04,130.04,4546.0,111.4512,111.4512,111.357,111.357,4546.0
2018-07-18 13:05:00,130.04,130.05,129.89,129.94,5285.0,111.357,111.3656,111.2286,111.2714,5285.0
2018-07-18 13:10:00,129.94,129.99,129.94,129.99,1808.0,111.2714,111.3142,111.2714,111.3142,1808.0
2018-07-18 13:15:00,130.0,130.06,130.0,130.03,3297.0,111.3228,111.3742,111.3228,111.3485,3297.0
2018-07-18 13:20:00,130.0,130.0,129.96,129.98,3331.0,111.3228,111.3228,111.2885,111.3057,3331.0
2018-07-18 13:25:00,129.98,130.02,129.91,130.01,6360.0,111.3057,111.3399,111.2457,111.3313,6360.0
2018-07-18 13:30:00,130.03,130.06,129.94,129.94,2021.0,111.3485,111.3742,111.2714,111.2714,2021.0
2018-07-18 13:35:00,129.94,129.94,129.85,129.87,3300.0,111.2714,111.2714,111.1943,111.2115,3300.0
2018-07-18 13:40:00,129.87,129.91,129.87,129.91,3531.0,111.2115,111.2457,111.2115,111.2457,3531.0
2018-07-18 13:45:00,129.89,129.99,129.89,129.96,4586.0,111.2286,111.3142,111.2286,111.2885,4586.0
2018-07-18 13:50:00,129.95,129.95,129.76,129.79,23525.0,111.28,111.28,111.1173,111.143,23525.0
2018-07-18 13:55:00,129.78,129.94,129.69,129.88,24088.0,111.1344,111.2714,111.0573,111.22,24088.0
2018-07-18 14:00:00,129.89,129.9,129.81,129.81,3274.0,111.2286,111.2372,111.1601,111.1601,3274.0
2018-07-18 14:05:00,129.82,129.86,129.76,129.86,6602.0,111.1686,111.2029,111.1173,111.2029,6602.0
2018-07-18 14:10:00,129.85,129.9,129.79,129.88,4563.0,111.1943,111.2372,111.143,111.22,4563.0
2018-07-18 14:15:00,129.89,130.0,129.86,129.99,4906.0,111.2286,111.3228,111.2029,111.3142,4906.0
2018-07-18 14:20:00,129.99,130.04,129.99,130.01,2727.0,111.3142,111.357,111.3142,111.3313,2727.0
2018-07-18 14:25:00,130.04,130.04,129.98,129.98,3522.0,111.357,111.357,111.3057,111.3057,3522.0
2018-07-18 14:30:00,130.01,130.05,129.97,130.03,5278.0,111.3313,111.3656,111.2971,111.3485,5278.0
2018-07-18 14:35:00,130.01,130.03,129.85,129.94,15309.0,111.3313,111.3485,111.1943,111.2714,15309.0
2018-07-18 14:40:00,129.93,129.96,129.79,129.86,14408.0,111.2628,111.2885,111.143,111.2029,14408.0
2018-07-18 14:45:00,129.89,130.18,129.89,130.17,7705.0,111.2286,111.4769,111.2286,111.4684,7705.0
2018-07-18 14:50:00,130.18,130.25,130.14,130.23,7200.0,111.4769,111.5369,111.4427,111.5197,7200.0
2018-07-18 14:55:00,130.22,130.27,130.17,130.19,14424.0,111.5112,111.554,111.4684,111.4855,14424.0
2018-07-18 15:00:00,130.2,130.21,130.1,130.15,10130.0,111.4941,111.5026,111.4084,111.4512,10130.0
2018-07-18 15:05:00,130.17,130.22,130.14,130.18,9384.0,111.4684,111.5112,111.4427,111.4769,9384.0
2018-07-18 15:10:00,130.17,130.29,130.14,130.27,17240.0,111.4684,111.5711,111.4427,111.554,17240.0
2018-07-18 15:15:00,130.27,130.37,130.23,130.37,17584.0,111.554,111.6396,111.5197,111.6396,17584.0
2018-07-18 15:20:00,130.36,130.41,130.31,130.34,14466.0,111.6311,111.6739,111.5882,111.6139,14466.0
2018-07-18 15:25:00,130.34,130.4,130.3,130.33,14368.0,111.6139,111.6653,111.5797,111.6054,14368.0
2018-07-18 15:30:00,130.34,130.41,130.25,130.25,20287.0,111.6139,111.6739,111.5369,111.5369,20287.0
2018-07-18 15:35:00,130.25,130.38,130.23,130.38,29707.0,111.5369,111.6482,111.5197,111.6482,29707.0
2018-07-18 15:40:00,130.37,130.41,130.24,130.26,24848.0,111.6396,111.6739,111.5283,111.5454,24848.0
2018-07-18 15:45:00,130.22,130.34,130.22,130.31,26586.0,111.5112,111.6139,111.5112,111.5882,26586.0
2018-07-18 15:50:00,130.3,130.32,130.19,130.24,28268.0,111.5797,111.5968,111.4855,111.5283,28268.0
2018-07-18 15:55:00,130.23,130.24,130.0,130.02,94768.0,111.5197,111.5283,111.3228,111.3399,94768.0
2018-07-19 09:30:00,127.0,127.5,126.36,126.82,118662.0,108.7538,109.182,108.2057,108.5997,118662.0
2018-07-19 09:35:00,126.82,127.43,126.64,126.9,68256.0,108.5997,109.122,108.4455,108.6682,68256.0
2018-07-19 09:40:00,126.94,127.0,126.0,126.17,58629.0,108.7024,108.7538,107.8975,108.043,58629.0
2018-07-19 09:45:00,126.2,126.29,125.56,125.58,51168.0,108.0687,108.1458,107.5207,107.5378,51168.0
2018-07-19 09:50:00,125.62,126.19,125.62,125.93,65357.0,107.5721,108.0602,107.5721,107.8375,65357.0
2018-07-19 09:55:00,125.95,126.01,124.93,125.07,61190.0,107.8547,107.906,106.9812,107.1011,61190.0
2018-07-19 10:00:00,125.06,125.38,124.85,125.09,57455.0,107.0925,107.3665,106.9127,107.1182,57455.0
2018-07-19 10:05:00,125.09,125.24,124.75,124.94,114951.0,107.1182,107.2467,106.8271,106.9898,114951.0
2018-07-19 10:10:00,124.94,125.16,124.61,125.03,35970.0,106.9898,107.1782,106.7072,107.0668,35970.0
2018-07-19 10:15:00,125.02,125.11,124.62,124.8,21255.0,107.0583,107.1353,106.7157,106.8699,21255.0
2018-07-19 10:20:00,124.78,125.35,124.62,125.19,44846.0,106.8527,107.3409,106.7157,107.2038,44846.0
2018-07-19 10:25:00,125.17,125.29,124.86,124.9,29672.0,107.1867,107.2895,106.9213,106.9555,29672.0
2018-07-19 10:30:00,124.86,125.15,124.86,124.9,22066.0,106.9213,107.1696,106.9213,106.9555,22066.0
2018-07-19 10:35:00,124.9,125.17,124.89,125.12,22759.0,106.9555,107.1867,106.9469,107.1439,22759.0
2018-07-19 10:40:00,125.15,125.89,125.13,125.63,43177.0,107.1696,107.8033,107.1525,107.5806,43177.0
2018-07-19 10:45:00,125.58,125.59,125.25,125.25,19303.0,107.5378,107.5464,107.2552,107.2552,19303.0
2018-07-19 10:50:00,125.24,125.24,124.95,125.07,14658.0,107.2467,107.2467,106.9983,107.1011,14658.0
2018-07-19 10:55:00,125.05,125.14,125.01,125.1,16595.0,107.084,107.161,107.0497,107.1268,16595.0
2018-07-19 11:00:00,125.12,125.21,124.99,125.03,13946.0,107.1439,107.221,107.0326,107.0668,13946.0
2018-07-19 11:05:00,125.04,125.34,125.03,125.28,13161.0,107.0754,107.3323,107.0668,107.2809,13161.0
2018-07-19 11:10:00,125.28,125.77,125.19,125.68,23902.0,107.2809,107.7005,107.2038,107.6234,23902.0
2018-07-19 11:15:00,125.66,126.21,125.66,126.17,46675.0,107.6063,108.0773,107.6063,108.043,46675.0
2018-07-19 11:20:00,126.15,126.15,125.62,125.86,23762.0,108.0259,108.0259,107.5721,107.7776,23762.0
2018-07-19 11:25:00,125.79,125.88,125.7,125.83,12186.0,107.7176,107.7947,107.6406,107.7519,12186.0
2018-07-19 11:30:00,125.85,125.89,125.51,125.51,13513.0,107.769,107.8033,107.4779,107.4779,13513.0
2018-07-19 11:35:00,125.51,125.79,125.47,125.73,13875.0,107.4779,107.7176,107.4436,107.6663,13875.0
2018-07-19 11:40:00,125.72,126.0,125.72,125.8,10995.0,107.6577,107.8975,107.6577,107.7262,10995.0
2018-07-19 11:45:00,125.78,125.92,125.69,125.8,11763.0,107.7091,107.829,107.632,107.7262,11763.0
2018-07-19 11:50:00,125.81,125.86,125.68,125.74,18133.0,107.7348,107.7776,107.6234,107.6748,18133.0
2018-07-19 11:55:00,125.74,125.9,125.74,125.89,8294.0,107.6748,107.8118,107.6748,107.8033,8294.0
2018-07-19 12:00:00,125.89,126.1,125.88,125.99,26436.0,107.8033,107.9831,107.7947,107.8889,26436.0
2018-07-19 12:05:00,125.97,125.99,125.81,125.84,5473.0,107.8718,107.8889,107.7348,107.7605,5473.0
2018-07-19 12:10:00,125.82,126.15,125.76,125.82,32740.0,107.7433,108.0259,107.692,107.7433,32740.0
2018-07-19 12:15:00,125.81,125.93,125.76,125.76,8663.0,107.7348,107.8375,107.692,107.692,8663.0
2018-07-19 12:20:00,125.8,125.87,125.74,125.79,11062.0,107.7262,107.7861,107.6748,107.7176,11062.0
2018-07-19 12:25:00,125.8,125.96,125.7,125.81,26203.0,107.7262,107.8632,107.6406,107.7348,26203.0
2018-07-19 12:30:00,125.81,125.92,125.8,125.88,15387.0,107.7348,107.829,107.7262,107.7947,15387.0
2018-07-19 12:35:00,125.88,126.04,125.88,125.98,19988.0,107.7947,107.9317,107.7947,107.8803,19988.0
2018-07-19 12:40:00,125.98,125.98,125.84,125.96,15748.0,107.8803,107.8803,107.7605,107.8632,15748.0
2018-07-19 12:45:00,125.92,126.09,125.84,126.04,16208.0,107.829,107.9745,107.7605,107.9317,16208.0
2018-07-19 12:50:00,126.01,126.01,125.87,125.92,20235.0,107.906,107.906,107.7861,107.829,20235.0
2018-07-19 12:55:00,125.92,126.07,125.85,125.94,30666.0,107.829,107.9574,107.769,107.8461,30666.0
2018-07-19 13:00:00,125.95,126.02,125.74,125.89,32491.0,107.8547,107.9146,107.6748,107.8033,32491.0
2018-07-19 13:05:00,125.83,125.98,125.78,125.82,23217.0,107.7519,107.8803,107.7091,107.7433,23217.0
2018-07-19 13:10:00,125.84,125.94,125.81,125.86,32874.0,107.7605,107.8461,107.7348,107.7776,32874.0
2018-07-19 13:15:00,125.85,126.01,125.84,125.95,33039.0,107.769,107.906,107.7605,107.8547,33039.0
2018-07-19 13:20:00,125.96,125.96,125.69,125.69,9992.0,107.8632,107.8632,107.632,107.632,9992.0
2018-07-19 13:25:00,125.69,125.69,125.48,125.53,11019.0,107.632,107.632,107.4522,107.495,11019.0
2018-07-19 13:30:00,125.52,125.54,125.39,125.4,5808.0,107.4864,107.5036,107.3751,107.3837,5808.0
2018-07-19 13:35:00,125.44,125.8,125.43,125.8,21733.0,107.4179,107.7262,107.4094,107.7262,21733.0
2018-07-19 13:40:00,125.79,125.95,125.78,125.89,23746.0,107.7176,107.8547,107.7091,107.8033,23746.0
2018-07-19 13:45:00,125.88,125.9,125.72,125.78,9484.0,107.7947,107.8118,107.6577,107.7091,9484.0
2018-07-19 13:50:00,125.74,125.75,125.66,125.74,6758.0,107.6748,107.6834,107.6063,107.6748,6758.0
2018-07-19 13:55:00,125.75,125.85,125.72,125.84,4170.0,107.6834,107.769,107.6577,107.7605,4170.0
2018-07-19 14:00:00,125.87,125.9,125.71,125.71,6609.0,107.7861,107.8118,107.6491,107.6491,6609.0
2018-07-19 14:05:00,125.75,125.81,125.66,125.74,8032.0,107.6834,107.7348,107.6063,107.6748,8032.0
2018-07-19 14:10:00,125.74,125.75,125.64,125.7,24132.0,107.6748,107.6834,107.5892,107.6406,24132.0
2018-07-19 14:15:00,125.69,125.75,125.61,125.74,9757.0,107.632,107.6834,107.5635,107.6748,9757.0
2018-07-19 14:20:00,125.73,125.75,125.69,125.75,5964.0,107.6663,107.6834,107.632,107.6834,5964.0
2018-07-19 14:25:00,125.74,125.84,125.72,125.83,23453.0,107.6748,107.7605,107.6577,107.7519,23453.0
2018-07-19 14:30:00,125.82,125.85,125.55,125.56,28318.0,107.7433,107.769,107.5121,107.5207,28318.0
2018-07-19 14:35:00,125.55,125.56,125.4,125.42,13107.0,107.5121,107.5207,107.3837,107.4008,13107.0
2018-07-19 14:40:00,125.43,125.44,125.36,125.39,10588.0,107.4094,107.4179,107.3494,107.3751,10588.0
2018-07-19 14:45:00,125.42,125.43,125.21,125.21,10554.0,107.4008,107.4094,107.221,107.221,10554.0
2018-07-19 14:50:00,125.2,125.25,125.11,125.25,20355.0,107.2124,107.2552,107.1353,107.2552,20355.0
2018-07-19 14:55:00,125.25,125.4,125.24,125.29,16486.0,107.2552,107.3837,107.2467,107.2895,16486.0
2018-07-19 15:00:00,125.28,125.57,125.28,125.52,23266.0,107.2809,107.5292,107.2809,107.4864,23266.0
2018-07-19 15:05:00,125.51,125.52,125.35,125.41,12520.0,107.4779,107.4864,107.3409,107.3922,12520.0
2018-07-19 15:10:00,125.42,125.42,125.2,125.2,19283.0,107.4008,107.4008,107.2124,107.2124,19283.0
2018-07-19 15:15:00,125.22,125.47,125.21,125.44,21942.0,107.2295,107.4436,107.221,107.4179,21942.0
2018-07-19 15:20:00,125.44,125.76,125.44,125.74,24742.0,107.4179,107.692,107.4179,107.6748,24742.0
2018-07-19 15:25:00,125.74,125.83,125.74,125.81,23517.0,107.6748,107.7519,107.6748,107.7348,23517.0
2018-07-19 15:30:00,125.8,125.93,125.75,125.84,32867.0,107.7262,107.8375,107.6834,107.7605,32867.0
2018-07-19 15:35:00,125.84,125.84,125.65,125.73,34816.0,107.7605,107.7605,107.5978,107.6663,34816.0
2018-07-19 15:40:00,125.73,125.74,125.55,125.55,46149.0,107.6663,107.6748,107.5121,107.5121,46149.0
2018-07-19 15:45:00,125.55,125.65,125.25,125.25,45583.0,107.5121,107.5978,107.2552,107.2552,45583.0
2018-07-19 15:50:00,125.28,125.32,125.0,125.13,82226.0,107.2809,107.3152,107.0411,107.1525,82226.0
2018-07-19 15:55:00,125.12,125.19,125.02,125.17,142065.0,107.1439,107.2038,107.0583,107.1867,142065.0
2018-07-20 09:30:00,124.86,125.0,124.33,124.66,91430.0,106.9213,107.0411,106.4674,106.75,91430.0
2018-07-20 09:35:00,124.65,125.28,124.37,124.97,34376.0,106.7414,107.2809,106.5017,107.0155,34376.0
2018-07-20 09:40:00,124.95,125.18,124.53,125.18,13841.0,106.9983,107.1953,106.6387,107.1953,13841.0
2018-07-20 09:45:00,125.17,125.34,125.01,125.14,53973.0,107.1867,107.3323,107.0497,107.161,53973.0
2018-07-20 09:50:00,125.16,125.38,125.16,125.3,32138.0,107.1782,107.3665,107.1782,107.298,32138.0
2018-07-20 09:55:00,125.3,125.37,125.26,125.32,42084.0,107.298,107.358,107.2638,107.3152,42084.0
2018-07-20 10:00:00,125.34,125.39,125.23,125.38,29862.0,107.3323,107.3751,107.2381,107.3665,29862.0
2018-07-20 10:05:00,125.4,125.9,125.36,125.88,20045.0,107.3837,107.8118,107.3494,107.7947,20045.0
2018-07-20 10:10:00,125.86,125.88,125.72,125.87,19327.0,107.7776,107.7947,107.6577,107.7861,19327.0
2018-07-20 10:15:00,125.85,125.97,125.7,125.96,20877.0,107.769,107.8718,107.6406,107.8632,20877.0
2018-07-20 10:20:00,125.96,126.13,125.96,126.02,19988.0,107.8632,108.0088,107.8632,107.9146,19988.0
2018-07-20 10:25:00,126.01,126.03,125.83,126.0,8767.0,107.906,107.9232,107.7519,107.8975,8767.0
2018-07-20 10:30:00,126.0,126.01,125.88,125.9,10916.0,107.8975,107.906,107.7947,107.8118,10916.0
2018-07-20 10:35:00,125.89,125.98,125.8,125.81,10837.0,107.8033,107.8803,107.7262,107.7348,10837.0
2018-07-20 10:40:00,125.8,125.83,125.54,125.54,8216.0,107.7262,107.7519,107.5036,107.5036,8216.0
2018-07-20 10:45:00,125.55,125.61,125.34,125.41,16148.0,107.5121,107.5635,107.3323,107.3922,16148.0
2018-07-20 10:50:00,125.37,125.39,125.11,125.14,17303.0,107.358,107.3751,107.1353,107.161,17303.0
2018-07-20 10:55:00,125.16,125.16,124.64,124.7,32889.0,107.1782,107.1782,106.7329,106.7842,32889.0
2018-07-20 11:00:00,124.69,124.82,124.56,124.76,19122.0,106.7757,106.887,106.6644,106.8356,19122.0
2018-07-20 11:05:00,124.78,124.8,124.5,124.64,25001.0,106.8527,106.8699,106.613,106.7329,25001.0
2018-07-20 11:10:00,124.66,124.83,124.65,124.76,12966.0,106.75,106.8956,106.7414,106.8356,12966.0
2018-07-20 11:15:00,124.77,124.77,124.45,124.61,21117.0,106.8442,106.8442,106.5702,106.7072,21117.0
2018-07-20 11:20:00,124.59,124.63,124.43,124.48,8583.0,106.69,106.7243,106.553,106.5958,8583.0
2018-07-20 11:25:00,124.5,124.59,124.46,124.46,9298.0,106.613,106.69,106.5787,106.5787,9298.0
2018-07-20 11:30:00,124.49,124.59,124.46,124.46,5449.0,106.6044,106.69,106.5787,106.5787,5449.0
2018-07-20 11:35:00,124.46,124.48,124.42,124.42,6730.0,106.5787,106.5958,106.5445,106.5445,6730.0
2018-07-20 11:40:00,124.42,124.6,124.42,124.59,11214.0,106.5445,106.6986,106.5445,106.69,11214.0
2018-07-20 11:45:00,124.62,124.65,124.42,124.46,8639.0,106.7157,106.7414,106.5445,106.5787,8639.0
2018-07-20 11:50:00,124.46,124.66,124.45,124.6,14776.0,106.5787,106.75,106.5702,106.6986,14776.0
2018-07-20 11:55:00,124.54,124.56,124.4,124.43,11402.0,106.6472,106.6644,106.5273,106.553,11402.0
2018-07-20 12:00:00,124.47,124.51,124.45,124.5,8148.0,106.5873,106.6215,106.5702,106.613,8148.0
2018-07-20 12:05:00,124.48,124.51,124.45,124.47,10041.0,106.5958,106.6215,106.5702,106.5873,10041.0
2018-07-20 12:10:00,124.45,124.45,124.38,124.45,8772.0,106.5702,106.5702,106.5102,106.5702,8772.0
2018-07-20 12:15:00,124.46,124.48,124.4,124.41,14331.0,106.5787,106.5958,106.5273,106.5359,14331.0
2018-07-20 12:20:00,124.42,124.57,124.41,124.52,26807.0,106.5445,106.6729,106.5359,106.6301,26807.0
2018-07-20 12:25:00,124.52,124.57,124.44,124.57,9934.0,106.6301,106.6729,106.5616,106.6729,9934.0
2018-07-20 12:30:00,124.54,124.56,124.47,124.5,5800.0,106.6472,106.6644,106.5873,106.613,5800.0
2018-07-20 12:35:00,124.5,124.54,124.47,124.53,6421.0,106.613,106.6472,106.5873,106.6387,6421.0
2018-07-20 12:40:00,124.55,124.64,124.55,124.6,7068.0,106.6558,106.7329,106.6558,106.6986,7068.0
2018-07-20 12:45:00,124.58,124.58,124.52,124.52,7004.0,106.6815,106.6815,106.6301,106.6301,7004.0
2018-07-20 12:50:00,124.51,124.52,124.48,124.51,6402.0,106.6215,106.6301,106.5958,106.6215,6402.0
2018-07-20 12:55:00,124.52,124.52,124.47,124.48,4102.0,106.6301,106.6301,106.5873,106.5958,4102.0
2018-07-20 13:00:00,124.47,124.48,124.46,124.48,3450.0,106.5873,106.5958,106.5787,106.5958,3450.0
2018-07-20 13:05:00,124.47,124.49,124.46,124.47,5694.0,106.5873,106.6044,106.5787,106.5873,5694.0
2018-07-20 13:10:00,124.47,124.58,124.47,124.55,23643.0,106.5873,106.6815,106.5873,106.6558,23643.0
2018-07-20 13:15:00,124.57,124.6,124.52,124.57,17851.0,106.6729,106.6986,106.6301,106.6729,17851.0
2018-07-20 13:20:00,124.58,124.63,124.56,124.6,7214.0,106.6815,106.7243,106.6644,106.6986,7214.0
2018-07-20 13:25:00,124.6,124.64,124.53,124.56,15758.0,106.6986,106.7329,106.6387,106.6644,15758.0
2018-07-20 13:30:00,124.56,124.66,124.52,124.66,16634.0,106.6644,106.75,106.6301,106.75,16634.0
2018-07-20 13:35:00,124.66,124.78,124.66,124.76,8248.0,106.75,106.8527,106.75,106.8356,8248.0
2018-07-20 13:40:00,124.77,124.85,124.76,124.8,5600.0,106.8442,106.9127,106.8356,106.8699,5600.0
2018-07-20 13:45:00,124.77,124.84,124.76,124.83,17231.0,106.8442,106.9041,106.8356,106.8956,17231.0
2018-07-20 13:50:00,124.84,124.92,124.83,124.91,6776.0,106.9041,106.9726,106.8956,106.9641,6776.0
2018-07-20 13:55:00,124.89,124.94,124.89,124.92,7208.0,106.9469,106.9898,106.9469,106.9726,7208.0
2018-07-20 14:00:00,124.94,124.99,124.91,124.94,6494.0,106.9898,107.0326,106.9641,106.9898,6494.0
2018-07-20 14:05:00,124.98,125.0,124.91,125.0,15139.0,107.024,107.0411,106.9641,107.0411,15139.0
2018-07-20 14:10:00,124.99,125.0,124.93,124.95,8658.0,107.0326,107.0411,106.9812,106.9983,8658.0
2018-07-20 14:15:00,124.95,125.01,124.94,124.96,5560.0,106.9983,107.0497,106.9898,107.0069,5560.0
2018-07-20 14:20:00,124.94,124.99,124.94,124.97,6578.0,106.9898,107.0326,106.9898,107.0155,6578.0
2018-07-20 14:25:00,124.95,124.98,124.91,124.95,45344.0,106.9983,107.024,106.9641,106.9983,45344.0
2018-07-20 14:30:00,124.95,125.06,124.95,124.95,27413.0,106.9983,107.0925,106.9983,106.9983,27413.0
2018-07-20 14:35:00,124.95,124.95,124.86,124.86,11325.0,106.9983,106.9983,106.9213,106.9213,11325.0
2018-07-20 14:40:00,124.87,124.99,124.86,124.99,6797.0,106.9298,107.0326,106.9213,107.0326,6797.0
2018-07-20 14:45:00,125.0,125.14,125.0,125.14,9734.0,107.0411,107.161,107.0411,107.161,9734.0
2018-07-20 14:50:00,125.13,125.23,125.1,125.21,7615.0,107.1525,107.2381,107.1268,107.221,7615.0
2018-07-20 14:55:00,125.22,125.3,125.19,125.3,8324.0,107.2295,107.298,107.2038,107.298,8324.0
2018-07-20 15:00:00,125.3,125.3,125.25,125.28,7200.0,107.298,107.298,107.2552,107.2809,7200.0
2018-07-20 15:05:00,125.28,125.31,125.14,125.16,20909.0,107.2809,107.3066,107.161,107.1782,20909.0
2018-07-20 15:10:00,125.16,125.25,125.11,125.25,9655.0,107.1782,107.2552,107.1353,107.2552,9655.0
2018-07-20 15:15:00,125.26,125.28,125.14,125.27,21556.0,107.2638,107.2809,107.161,107.2723,21556.0
2018-07-20 15:20:00,125.27,125.28,125.16,125.18,13586.0,107.2723,107.2809,107.1782,107.1953,13586.0
2018-07-20 15:25:00,125.18,125.21,125.07,125.07,15567.0,107.1953,107.221,107.1011,107.1011,15567.0
2018-07-20 15:30:00,125.09,125.27,125.09,125.23,28797.0,107.1182,107.2723,107.1182,107.2381,28797.0
2018-07-20 15:35:00,125.23,125.26,125.19,125.25,13175.0,107.2381,107.2638,107.2038,107.2552,13175.0
2018-07-20 15:40:00,125.25,125.31,125.23,125.29,31790.0,107.2552,107.3066,107.2381,107.2895,31790.0
2018-07-20 15:45:00,125.28,125.32,125.19,125.19,36231.0,107.2809,107.3152,107.2038,107.2038,36231.0
2018-07-20 15:50:00,125.19,125.28,125.17,125.2,37589.0,107.2038,107.2809,107.1867,107.2124,37589.0
2018-07-20 15:55:00,125.2,125.25,125.14,125.2,114551.0,107.2124,107.2552,107.161,107.2124,114551.0
2018-07-23 09:30:00,125.55,125.55,125.0,125.17,26880.0,107.5121,107.5121,107.0411,107.1867,26880.0
2018-07-23 09:35:00,125.25,125.25,124.9,124.99,5138.0,107.2552,107.2552,106.9555,107.0326,5138.0
2018-07-23 09:40:00,125.02,125.21,124.8,124.8,15430.0,107.0583,107.221,106.8699,106.8699,15430.0
2018-07-23 09:45:00,124.77,125.04,124.76,124.94,29770.0,106.8442,107.0754,106.8356,106.9898,29770.0
2018-07-23 09:50:00,124.88,124.95,124.55,124.55,12054.0,106.9384,106.9983,106.6558,106.6558,12054.0
2018-07-23 09:55:00,124.59,124.63,124.44,124.48,9539.0,106.69,106.7243,106.5616,106.5958,9539.0
2018-07-23 10:00:00,124.48,124.61,124.36,124.52,32501.0,106.5958,106.7072,106.4931,106.6301,32501.0
2018-07-23 10:05:00,124.46,124.51,124.25,124.36,20849.0,106.5787,106.6215,106.3989,106.4931,20849.0
2018-07-23 10:10:00,124.39,124.39,124.12,124.12,37652.0,106.5188,106.5188,106.2876,106.2876,37652.0
2018-07-23 10:15:00,124.11,124.3,124.08,124.2,35551.0,106.279,106.4417,106.2533,106.3561,35551.0
2018-07-23 10:20:00,124.18,124.18,123.83,123.86,24377.0,106.339,106.339,106.0392,106.0649,24377.0
2018-07-23 10:25:00,123.86,123.96,123.85,123.93,21262.0,106.0649,106.1506,106.0564,106.1249,21262.0
2018-07-23 10:30:00,123.93,123.98,123.58,123.71,35719.0,106.1249,106.1677,105.8252,105.9365,35719.0
2018-07-23 10:35:00,123.75,123.91,123.75,123.86,24375.0,105.9707,106.1077,105.9707,106.0649,24375.0
2018-07-23 10:40:00,123.87,123.89,123.76,123.8,10338.0,106.0735,106.0906,105.9793,106.0135,10338.0
2018-07-23 10:45:00,123.81,124.14,123.79,124.04,23056.0,106.0221,106.3047,106.005,106.2191,23056.0
2018-07-23 10:50:00,124.03,124.08,124.0,124.04,15170.0,106.2105,106.2533,106.1848,106.2191,15170.0
2018-07-23 10:55:00,124.04,124.09,123.98,124.04,11906.0,106.2191,106.2619,106.1677,106.2191,11906.0
2018-07-23 11:00:00,124.04,124.19,124.01,124.11,22068.0,106.2191,106.3475,106.1934,106.279,22068.0
2018-07-23 11:05:00,124.14,124.16,124.02,124.04,20146.0,106.3047,106.3218,106.2019,106.2191,20146.0
2018-07-23 11:10:00,124.02,124.26,124.02,124.19,29242.0,106.2019,106.4075,106.2019,106.3475,29242.0
2018-07-23 11:15:00,124.19,124.44,124.19,124.36,19888.0,106.3475,106.5616,106.3475,106.4931,19888.0
2018-07-23 11:20:00,124.36,124.38,124.13,124.19,17411.0,106.4931,106.5102,106.2961,106.3475,17411.0
2018-07-23 11:25:00,124.19,124.23,124.16,124.2,24620.0,106.3475,106.3818,106.3218,106.3561,24620.0
2018-07-23 11:30:00,124.21,124.28,124.21,124.27,8426.0,106.3646,106.4246,106.3646,106.416,8426.0
2018-07-23 11:35:00,124.28,124.29,124.24,124.29,9619.0,106.4246,106.4331,106.3903,106.4331,9619.0
2018-07-23 11:40:00,124.29,124.29,124.15,124.15,10667.0,106.4331,106.4331,106.3133,106.3133,10667.0
2018-07-23 11:45:00,124.16,124.19,124.09,124.15,9762.0,106.3218,106.3475,106.2619,106.3133,9762.0
2018-07-23 11:50:00,124.14,124.15,124.09,124.12,26219.0,106.3047,106.3133,106.2619,106.2876,26219.0
2018-07-23 11:55:00,124.11,124.19,124.11,124.15,10900.0,106.279,106.3475,106.279,106.3133,10900.0
2018-07-23 12:00:00,124.14,124.19,124.14,124.19,9250.0,106.3047,106.3475,106.3047,106.3475,9250.0
2018-07-23 12:05:00,124.18,124.21,124.12,124.17,12837.0,106.339,106.3646,106.2876,106.3304,12837.0
2018-07-23 12:10:00,124.16,124.17,124.09,124.11,8156.0,106.3218,106.3304,106.2619,106.279,8156.0
2018-07-23 12:15:00,124.1,124.15,124.07,124.14,9763.0,106.2704,106.3133,106.2448,106.3047,9763.0
2018-07-23 12:20:00,124.14,124.21,124.12,124.18,11653.0,106.3047,106.3646,106.2876,106.339,11653.0
2018-07-23 12:25:00,124.19,124.2,124.16,124.2,5410.0,106.3475,106.3561,106.3218,106.3561,5410.0
2018-07-23 12:30:00,124.2,124.2,124.16,124.19,10100.0,106.3561,106.3561,106.3218,106.3475,10100.0
2018-07-23 12:35:00,124.2,124.26,124.17,124.26,21752.0,106.3561,106.4075,106.3304,106.4075,21752.0
2018-07-23 12:40:00,124.28,124.38,124.28,124.35,9281.0,106.4246,106.5102,106.4246,106.4845,9281.0
2018-07-23 12:45:00,124.32,124.45,124.29,124.36,8918.0,106.4588,106.5702,106.4331,106.4931,8918.0
2018-07-23 12:50:00,124.4,124.47,124.39,124.45,7397.0,106.5273,106.5873,106.5188,106.5702,7397.0
2018-07-23 12:55:00,124.45,124.54,124.43,124.45,6274.0,106.5702,106.6472,106.553,106.5702,6274.0
2018-07-23 13:00:00,124.45,124.48,124.43,124.44,4201.0,106.5702,106.5958,106.553,106.5616,4201.0
2018-07-23 13:05:00,124.44,124.44,124.34,124.36,7295.0,106.5616,106.5616,106.476,106.4931,7295.0
2018-07-23 13:10:00,124.35,124.42,124.34,124.4,14639.0,106.4845,106.5445,106.476,106.5273,14639.0
2018-07-23 13:15:00,124.42,124.46,124.39,124.45,6782.0,106.5445,106.5787,106.5188,106.5702,6782.0
2018-07-23 13:20:00,124.45,124.52,124.45,124.52,7035.0,106.5702,106.6301,106.5702,106.6301,7035.0
2018-07-23 13:25:00,124.51,124.62,124.5,124.62,5062.0,106.6215,106.7157,106.613,106.7157,5062.0
2018-07-23 13:30:00,124.61,124.61,124.56,124.57,4111.0,106.7072,106.7072,106.6644,106.6729,4111.0
2018-07-23 13:35:00,124.56,124.58,124.49,124.49,11558.0,106.6644,106.6815,106.6044,106.6044,11558.0
2018-07-23 13:40:00,124.51,124.55,124.5,124.53,7265.0,106.6215,106.6558,106.613,106.6387,7265.0
2018-07-23 13:45:00,124.53,124.54,124.47,124.47,13930.0,106.6387,106.6472,106.5873,106.5873,13930.0
2018-07-23 13:50:00,124.49,124.51,124.47,124.48,5125.0,106.6044,106.6215,106.5873,106.5958,5125.0
2018-07-23 13:55:00,124.48,124.49,124.44,124.47,7713.0,106.5958,106.6044,106.5616,106.5873,7713.0
2018-07-23 14:00:00,124.46,124.49,124.43,124.44,12430.0,106.5787,106.6044,106.553,106.5616,12430.0
2018-07-23 14:05:00,124.44,124.44,124.31,124.31,9532.0,106.5616,106.5616,106.4503,106.4503,9532.0
2018-07-23 14:10:00,124.3,124.34,124.24,124.26,8212.0,106.4417,106.476,106.3903,106.4075,8212.0
2018-07-23 14:15:00,124.23,124.23,124.17,124.17,17486.0,106.3818,106.3818,106.3304,106.3304,17486.0
2018-07-23 14:20:00,124.17,124.2,124.16,124.17,7975.0,106.3304,106.3561,106.3218,106.3304,7975.0
2018-07-23 14:25:00,124.18,124.2,124.09,124.09,11218.0,106.339,106.3561,106.2619,106.2619,11218.0
2018-07-23 14:30:00,124.1,124.11,124.02,124.03,4389.0,106.2704,106.279,106.2019,106.2105,4389.0
2018-07-23 14:35:00,124.03,124.13,123.99,124.12,12665.0,106.2105,106.2961,106.1762,106.2876,12665.0
2018-07-23 14:40:00,124.13,124.15,124.11,124.15,8233.0,106.2961,106.3133,106.279,106.3133,8233.0
2018-07-23 14:45:00,124.14,124.22,124.13,124.15,8363.0,106.3047,106.3732,106.2961,106.3133,8363.0
2018-07-23 14:50:00,124.15,124.21,124.15,124.17,10785.0,106.3133,106.3646,106.3133,106.3304,10785.0
2018-07-23 14:55:00,124.16,124.18,124.13,124.15,7465.0,106.3218,106.339,106.2961,106.3133,7465.0
2018-07-23 15:00:00,124.15,124.24,124.15,124.2,7773.0,106.3133,106.3903,106.3133,106.3561,7773.0
2018-07-23 15:05:00,124.2,124.3,124.16,124.28,9760.0,106.3561,106.4417,106.3218,106.4246,9760.0
2018-07-23 15:10:00,124.27,124.36,124.24,124.36,13939.0,106.416,106.4931,106.3903,106.4931,13939.0
2018-07-23 15:15:00,124.36,124.37,124.26,124.32,11017.0,106.4931,106.5017,106.4075,106.4588,11017.0
2018-07-23 15:20:00,124.33,124.36,124.32,124.34,4509.0,106.4674,106.4931,106.4588,106.476,4509.0
2018-07-23 15:25:00,124.33,124.33,124.26,124.29,10746.0,106.4674,106.4674,106.4075,106.4331,10746.0
2018-07-23 15:30:00,124.29,124.36,124.27,124.35,11549.0,106.4331,106.4931,106.416,106.4845,11549.0
2018-07-23 15:35:00,124.35,124.4,124.34,124.36,45101.0,106.4845,106.5273,106.476,106.4931,45101.0
2018-07-23 15:40:00,124.36,124.39,124.33,124.37,15580.0,106.4931,106.5188,106.4674,106.5017,15580.0
2018-07-23 15:45:00,124.37,124.38,124.33,124.34,20912.0,106.5017,106.5102,106.4674,106.476,20912.0
2018-07-23 15:50:00,124.35,124.37,124.27,124.27,27977.0,106.4845,106.5017,106.416,106.416,27977.0
2018-07-23 15:55:00,124.27,124.3,124.2,124.24,87755.0,106.416,106.4417,106.3561,106.3903,87755.0
2018-07-24 09:30:00,124.74,125.25,124.63,124.71,44041.0,106.8185,107.2552,106.7243,106.7928,44041.0
2018-07-24 09:35:00,124.71,124.78,124.33,124.33,96681.0,106.7928,106.8527,106.4674,106.4674,96681.0
2018-07-24 09:40:00,124.35,124.8,124.25,124.59,39114.0,106.4845,106.8699,106.3989,106.69,39114.0
2018-07-24 09:45:00,124.68,124.87,124.52,124.52,14068.0,106.7671,106.9298,106.6301,106.6301,14068.0
2018-07-24 09:50:00,124.57,124.89,124.49,124.89,17580.0,106.6729,106.9469,106.6044,106.9469,17580.0
2018-07-24 09:55:00,124.9,124.97,124.72,124.73,48244.0,106.9555,107.0155,106.8014,106.8099,48244.0
2018-07-24 10:00:00,124.73,125.05,124.7,125.05,19758.0,106.8099,107.084,106.7842,107.084,19758.0
2018-07-24 10:05:00,125.07,125.16,125.03,125.1,18259.0,107.1011,107.1782,107.0668,107.1268,18259.0
2018-07-24 10:10:00,125.12,125.21,125.02,125.08,14973.0,107.1439,107.221,107.0583,107.1096,14973.0
2018-07-24 10:15:00,125.08,125.17,124.87,124.98,19444.0,107.1096,107.1867,106.9298,107.024,19444.0
2018-07-24 10:20:00,124.99,125.01,124.75,124.95,32210.0,107.0326,107.0497,106.8271,106.9983,32210.0
2018-07-24 10:25:00,124.93,125.05,124.91,124.95,40435.0,106.9812,107.084,106.9641,106.9983,40435.0
2018-07-24 10:30:00,124.9,125.0,124.44,124.62,35517.0,106.9555,107.0411,106.5616,106.7157,35517.0
2018-07-24 10:35:00,124.61,124.8,124.55,124.67,29515.0,106.7072,106.8699,106.6558,106.7586,29515.0
2018-07-24 10:40:00,124.64,124.77,124.58,124.58,15300.0,106.7329,106.8442,106.6815,106.6815,15300.0
2018-07-24 10:45:00,124.58,124.71,124.53,124.67,18446.0,106.6815,106.7928,106.6387,106.7586,18446.0
2018-07-24 10:50:00,124.65,124.66,124.56,124.6,15914.0,106.7414,106.75,106.6644,106.6986,15914.0
2018-07-24 10:55:00,124.6,124.6,124.49,124.57,12114.0,106.6986,106.6986,106.6044,106.6729,12114.0
2018-07-24 11:00:00,124.59,124.61,124.36,124.38,15490.0,106.69,106.7072,106.4931,106.5102,15490.0
2018-07-24 11:05:00,124.38,124.43,124.17,124.18,25540.0,106.5102,106.553,106.3304,106.339,25540.0
2018-07-24 11:10:00,124.16,124.2,124.11,124.12,14761.0,106.3218,106.3561,106.279,106.2876,14761.0
2018-07-24 11:15:00,124.18,124.24,124.06,124.15,41782.0,106.339,106.3903,106.2362,106.3133,41782.0
2018-07-24 11:20:00,124.15,124.15,123.94,124.06,60148.0,106.3133,106.3133,106.1334,106.2362,60148.0
2018-07-24 11:25:00,124.09,124.16,124.04,124.16,23204.0,106.2619,106.3218,106.2191,106.3218,23204.0
2018-07-24 11:30:00,124.16,124.52,124.14,124.52,30807.0,106.3218,106.6301,106.3047,106.6301,30807.0
2018-07-24 11:35:00,124.54,124.55,124.38,124.46,10108.0,106.6472,106.6558,106.5102,106.5787,10108.0
2018-07-24 11:40:00,124.52,124.53,124.41,124.48,9049.0,106.6301,106.6387,106.5359,106.5958,9049.0
2018-07-24 11:45:00,124.5,124.68,124.5,124.56,11809.0,106.613,106.7671,106.613,106.6644,11809.0
2018-07-24 11:50:00,124.57,124.66,124.5,124.63,12615.0,106.6729,106.75,106.613,106.7243,12615.0
2018-07-24 11:55:00,124.66,124.76,124.62,124.69,7771.0,106.75,106.8356,106.7157,106.7757,7771.0
2018-07-24 12:00:00,124.68,124.75,124.62,124.75,13898.0,106.7671,106.8271,106.7157,106.8271,13898.0
2018-07-24 12:05:00,124.72,124.75,124.55,124.61,5828.0,106.8014,106.8271,106.6558,106.7072,5828.0
2018-07-24 12:10:00,124.58,124.63,124.53,124.57,6248.0,106.6815,106.7243,106.6387,106.6729,6248.0
2018-07-24 12:15:00,124.54,124.63,124.52,124.59,16992.0,106.6472,106.7243,106.6301,106.69,16992.0
2018-07-24 12:20:00,124.59,124.69,124.57,124.57,25965.0,106.69,106.7757,106.6729,106.6729,25965.0
2018-07-24 12:25:00,124.54,124.75,124.54,124.69,4114.0,106.6472,106.8271,106.6472,106.7757,4114.0
2018-07-24 12:30:00,124.68,124.81,124.68,124.8,5333.0,106.7671,106.8784,106.7671,106.8699,5333.0
2018-07-24 12:35:00,124.78,124.84,124.74,124.84,7069.0,106.8527,106.9041,106.8185,106.9041,7069.0
2018-07-24 12:40:00,124.84,125.05,124.82,125.05,11578.0,106.9041,107.084,106.887,107.084,11578.0
2018-07-24 12:45:00,125.06,125.19,125.06,125.18,12916.0,107.0925,107.2038,107.0925,107.1953,12916.0
2018-07-24 12:50:00,125.14,125.23,125.1,125.17,9475.0,107.161,107.2381,107.1268,107.1867,9475.0
2018-07-24 12:55:00,125.16,125.32,125.12,125.28,14856.0,107.1782,107.3152,107.1439,107.2809,14856.0
2018-07-24 13:00:00,125.29,125.39,125.29,125.38,9971.0,107.2895,107.3751,107.2895,107.3665,9971.0
2018-07-24 13:05:00,125.33,125.35,125.21,125.21,6399.0,107.3237,107.3409,107.221,107.221,6399.0
2018-07-24 13:10:00,125.17,125.21,125.14,125.21,11933.0,107.1867,107.221,107.161,107.221,11933.0
2018-07-24 13:15:00,125.22,125.29,125.01,125.01,12171.0,107.2295,107.2895,107.0497,107.0497,12171.0
2018-07-24 13:20:00,125.02,125.11,124.98,125.07,8941.0,107.0583,107.1353,107.024,107.1011,8941.0
2018-07-24 13:25:00,125.05,125.13,125.02,125.13,3294.0,107.084,107.1525,107.0583,107.1525,3294.0
2018-07-24 13:30:00,125.14,125.2,124.96,125.01,8145.0,107.161,107.2124,107.0069,107.0497,8145.0
2018-07-24 13:35:00,125.02,125.03,124.96,125.01,4665.0,107.0583,107.0668,107.0069,107.0497,4665.0
2018-07-24 13:40:00,124.95,125.02,124.82,124.89,17735.0,106.9983,107.0583,106.887,106.9469,17735.0
2018-07-24 13:45:00,124.88,124.96,124.81,124.91,6364.0,106.9384,107.0069,106.8784,106.9641,6364.0
2018-07-24 13:50:00,124.88,124.88,124.79,124.83,5100.0,106.9384,106.9384,106.8613,106.8956,5100.0
2018-07-24 13:55:00,124.83,124.88,124.7,124.7,4979.0,106.8956,106.9384,106.7842,106.7842,4979.0
2018-07-24 14:00:00,124.7,124.71,124.54,124.54,9148.0,106.7842,106.7928,106.6472,106.6472,9148.0
2018-07-24 14:05:00,124.56,124.56,124.37,124.37,11595.0,106.6644,106.6644,106.5017,106.5017,11595.0
2018-07-24 14:10:00,124.39,124.54,124.39,124.45,13793.0,106.5188,106.6472,106.5188,106.5702,13793.0
2018-07-24 14:15:00,124.45,124.55,124.4,124.54,12840.0,106.5702,106.6558,106.5273,106.6472,12840.0
2018-07-24 14:20:00,124.55,124.61,124.48,124.48,16415.0,106.6558,106.7072,106.5958,106.5958,16415.0
2018-07-24 14:25:00,124.48,124.61,124.44,124.45,9289.0,106.5958,106.7072,106.5616,106.5702,9289.0
2018-07-24 14:30:00,124.44,124.45,124.33,124.37,9708.0,106.5616,106.5702,106.4674,106.5017,9708.0
2018-07-24 14:35:00,124.37,124.38,124.27,124.34,8150.0,106.5017,106.5102,106.416,106.476,8150.0
2018-07-24 14:40:00,124.33,124.5,124.33,124.47,7469.0,106.4674,106.613,106.4674,106.5873,7469.0
2018-07-24 14:45:00,124.48,124.57,124.44,124.49,10603.0,106.5958,106.6729,106.5616,106.6044,10603.0
2018-07-24 14:50:00,124.46,124.48,124.35,124.43,8578.0,106.5787,106.5958,106.4845,106.553,8578.0
2018-07-24 14:55:00,124.43,124.56,124.43,124.52,7127.0,106.553,106.6644,106.553,106.6301,7127.0
2018-07-24 15:00:00,124.51,124.53,124.48,124.52,10625.0,106.6215,106.6387,106.5958,106.6301,10625.0
2018-07-24 15:05:00,124.52,124.62,124.5,124.6,16000.0,106.6301,106.7157,106.613,106.6986,16000.0
2018-07-24 15:10:00,124.59,124.62,124.56,124.6,16041.0,106.69,106.7157,106.6644,106.6986,16041.0
2018-07-24 15:15:00,124.6,124.67,124.58,124.66,36707.0,106.6986,106.7586,106.6815,106.75,36707.0
2018-07-24 15:20:00,124.65,124.65,124.53,124.54,11210.0,106.7414,106.7414,106.6387,106.6472,11210.0
2018-07-24 15:25:00,124.54,124.6,124.53,124.57,12870.0,106.6472,106.6986,106.6387,106.6729,12870.0
2018-07-24 15:30:00,124.56,124.75,124.55,124.72,19001.0,106.6644,106.8271,106.6558,106.8014,19001.0
2018-07-24 15:35:00,124.71,124.72,124.66,124.68,15380.0,106.7928,106.8014,106.75,106.7671,15380.0
2018-07-24 15:40:00,124.69,124.76,124.67,124.72,17194.0,106.7757,106.8356,106.7586,106.8014,17194.0
2018-07-24 15:45:00,124.72,124.73,124.59,124.72,36907.0,106.8014,106.8099,106.69,106.8014,36907.0
2018-07-24 15:50:00,124.73,124.79,124.69,124.73,34218.0,106.8099,106.8613,106.7757,106.8099,34218.0
2018-07-24 15:55:00,124.73,124.81,124.67,124.75,98798.0,106.8099,106.8784,106.7586,106.8271,98798.0
2018-07-25 09:30:00,124.77,125.12,124.6,124.61,16560.0,106.8442,107.1439,106.6986,106.7072,16560.0
2018-07-25 09:35:00,124.55,124.55,124.1,124.31,9991.0,106.6558,106.6558,106.2704,106.4503,9991.0
2018-07-25 09:40:00,124.31,124.35,124.09,124.14,10404.0,106.4503,106.4845,106.2619,106.3047,10404.0
2018-07-25 09:45:00,124.15,124.25,124.0,124.13,9900.0,106.3133,106.3989,106.1848,106.2961,9900.0
2018-07-25 09:50:00,124.14,124.18,124.05,124.08,17801.0,106.3047,106.339,106.2276,106.2533,17801.0
2018-07-25 09:55:00,124.08,124.13,124.01,124.01,12639.0,106.2533,106.2961,106.1934,106.1934,12639.0
2018-07-25 10:00:00,124.05,124.36,123.98,124.26,19075.0,106.2276,106.4931,106.1677,106.4075,19075.0
2018-07-25 10:05:00,124.24,124.9,124.19,124.49,26334.0,106.3903,106.9555,106.3475,106.6044,26334.0
2018-07-25 10:10:00,124.55,124.56,124.19,124.28,12856.0,106.6558,106.6644,106.3475,106.4246,12856.0
2018-07-25 10:15:00,124.28,124.4,124.18,124.22,15815.0,106.4246,106.5273,106.339,106.3732,15815.0
2018-07-25 10:20:00,124.22,124.33,124.19,124.19,7844.0,106.3732,106.4674,106.3475,106.3475,7844.0
2018-07-25 10:25:00,124.19,124.22,124.12,124.12,20022.0,106.3475,106.3732,106.2876,106.2876,20022.0
2018-07-25 10:30:00,124.15,124.22,124.04,124.22,19662.0,106.3133,106.3732,106.2191,106.3732,19662.0
2018-07-25 10:35:00,124.19,124.5,124.19,124.48,13703.0,106.3475,106.613,106.3475,106.5958,13703.0
2018-07-25 10:40:00,124.46,124.46,124.17,124.25,24882.0,106.5787,106.5787,106.3304,106.3989,24882.0
2018-07-25 10:45:00,124.24,124.38,124.23,124.25,7759.0,106.3903,106.5102,106.3818,106.3989,7759.0
2018-07-25 10:50:00,124.26,124.35,124.2,124.23,16122.0,106.4075,106.4845,106.3561,106.3818,16122.0
2018-07-25 10:55:00,124.23,124.3,124.2,124.29,7358.0,106.3818,106.4417,106.3561,106.4331,7358.0
2018-07-25 11:00:00,124.32,124.36,124.21,124.21,6593.0,106.4588,106.4931,106.3646,106.3646,6593.0
2018-07-25 11:05:00,124.21,124.21,124.1,124.1,9597.0,106.3646,106.3646,106.2704,106.2704,9597.0
2018-07-25 11:10:00,124.09,124.13,124.04,124.05,7120.0,106.2619,106.2961,106.2191,106.2276,7120.0
2018-07-25 11:15:00,124.05,124.24,124.03,124.24,11770.0,106.2276,106.3903,106.2105,106.3903,11770.0
2018-07-25 11:20:00,124.24,124.25,124.09,124.11,10300.0,106.3903,106.3989,106.2619,106.279,10300.0
2018-07-25 11:25:00,124.11,124.18,124.09,124.15,9507.0,106.279,106.339,106.2619,106.3133,9507.0
2018-07-25 11:30:00,124.15,124.28,124.15,124.26,5130.0,106.3133,106.4246,106.3133,106.4075,5130.0
2018-07-25 11:35:00,124.31,124.35,124.23,124.25,8189.0,106.4503,106.4845,106.3818,106.3989,8189.0
2018-07-25 11:40:00,124.26,124.28,124.18,124.25,7212.0,106.4075,106.4246,106.339,106.3989,7212.0
2018-07-25 11:45:00,124.23,124.27,124.13,124.27,9721.0,106.3818,106.416,106.2961,106.416,9721.0
2018-07-25 11:50:00,124.25,124.35,124.2,124.23,11498.0,106.3989,106.4845,106.3561,106.3818,11498.0
2018-07-25 11:55:00,124.24,124.33,124.19,124.28,7754.0,106.3903,106.4674,106.3475,106.4246,7754.0
2018-07-25 12:00:00,124.28,124.3,124.2,124.2,10822.0,106.4246,106.4417,106.3561,106.3561,10822.0
2018-07-25 12:05:00,124.21,124.24,124.08,124.13,12080.0,106.3646,106.3903,106.2533,106.2961,12080.0
2018-07-25 12:10:00,124.14,124.33,124.13,124.23,11543.0,106.3047,106.4674,106.2961,106.3818,11543.0
2018-07-25 12:15:00,124.23,124.27,124.12,124.15,9063.0,106.3818,106.416,106.2876,106.3133,9063.0
2018-07-25 12:20:00,124.15,124.23,124.12,124.23,7885.0,106.3133,106.3818,106.2876,106.3818,7885.0
2018-07-25 12:25:00,124.23,124.33,124.21,124.32,35362.0,106.3818,106.4674,106.3646,106.4588,35362.0
2018-07-25 12:30:00,124.3,124.32,124.13,124.19,9519.0,106.4417,106.4588,106.2961,106.3475,9519.0
2018-07-25 12:35:00,124.22,124.36,124.2,124.29,30198.0,106.3732,106.4931,106.3561,106.4331,30198.0
2018-07-25 12:40:00,124.29,124.34,124.11,124.16,110389.0,106.4331,106.476,106.279,106.3218,110389.0
2018-07-25 12:45:00,124.12,124.21,124.1,124.17,13597.0,106.2876,106.3646,106.2704,106.3304,13597.0
2018-07-25 12:50:00,124.2,124.59,124.2,124.59,14048.0,106.3561,106.69,106.3561,106.69,14048.0
2018-07-25 12:55:00,124.56,124.64,124.53,124.56,32226.0,106.6644,106.7329,106.6387,106.6644,32226.0
2018-07-25 13:00:00,124.56,124.56,124.41,124.43,8096.0,106.6644,106.6644,106.5359,106.553,8096.0
2018-07-25 13:05:00,124.46,124.47,124.31,124.36,7283.0,106.5787,106.5873,106.4503,106.4931,7283.0
2018-07-25 13:10:00,124.38,124.44,124.37,124.38,8201.0,106.5102,106.5616,106.5017,106.5102,8201.0
2018-07-25 13:15:00,124.37,124.51,124.36,124.51,6217.0,106.5017,106.6215,106.4931,106.6215,6217.0
2018-07-25 13:20:00,124.51,124.69,124.51,124.67,37501.0,106.6215,106.7757,106.6215,106.7586,37501.0
2018-07-25 13:25:00,124.66,124.67,124.58,124.63,8953.0,106.75,106.7586,106.6815,106.7243,8953.0
2018-07-25 13:30:00,124.63,124.81,124.55,124.81,16792.0,106.7243,106.8784,106.6558,106.8784,16792.0
2018-07-25 13:35:00,124.77,124.86,124.76,124.86,33629.0,106.8442,106.9213,106.8356,106.9213,33629.0
2018-07-25 13:40:00,124.86,125.07,124.85,125.0,16891.0,106.9213,107.1011,106.9127,107.0411,16891.0
2018-07-25 13:45:00,125.01,125.08,124.94,125.04,21316.0,107.0497,107.1096,106.9898,107.0754,21316.0
2018-07-25 13:50:00,125.08,125.24,125.05,125.18,16048.0,107.1096,107.2467,107.084,107.1953,16048.0
2018-07-25 13:55:00,125.2,125.24,125.04,125.06,20483.0,107.2124,107.2467,107.0754,107.0925,20483.0
2018-07-25 14:00:00,125.09,125.11,124.95,124.97,16062.0,107.1182,107.1353,106.9983,107.0155,16062.0
2018-07-25 14:05:00,124.93,125.06,124.91,125.04,9999.0,106.9812,107.0925,106.9641,107.0754,9999.0
2018-07-25 14:10:00,125.06,125.14,125.04,125.12,10023.0,107.0925,107.161,107.0754,107.1439,10023.0
2018-07-25 14:15:00,125.12,125.2,125.11,125.14,10625.0,107.1439,107.2124,107.1353,107.161,10625.0
2018-07-25 14:20:00,125.13,125.2,125.07,125.09,15090.0,107.1525,107.2124,107.1011,107.1182,15090.0
2018-07-25 14:25:00,125.11,125.13,125.04,125.04,9816.0,107.1353,107.1525,107.0754,107.0754,9816.0
2018-07-25 14:30:00,125.04,125.1,125.03,125.06,18236.0,107.0754,107.1268,107.0668,107.0925,18236.0
2018-07-25 14:35:00,125.06,125.21,125.05,125.19,36268.0,107.0925,107.221,107.084,107.2038,36268.0
2018-07-25 14:40:00,125.2,125.31,125.15,125.31,17227.0,107.2124,107.3066,107.1696,107.3066,17227.0
2018-07-25 14:45:00,125.28,125.49,125.28,125.44,27389.0,107.2809,107.4607,107.2809,107.4179,27389.0
2018-07-25 14:50:00,125.44,125.59,125.41,125.59,32789.0,107.4179,107.5464,107.3922,107.5464,32789.0
2018-07-25 14:55:00,125.62,125.62,125.49,125.49,15557.0,107.5721,107.5721,107.4607,107.4607,15557.0
2018-07-25 15:00:00,125.48,125.55,125.47,125.47,38557.0,107.4522,107.5121,107.4436,107.4436,38557.0
2018-07-25 15:05:00,125.46,125.59,125.46,125.55,21495.0,107.4351,107.5464,107.4351,107.5121,21495.0
2018-07-25 15:10:00,125.57,125.59,125.46,125.53,16164.0,107.5292,107.5464,107.4351,107.495,16164.0
2018-07-25 15:15:00,125.54,125.54,125.31,125.35,23249.0,107.5036,107.5036,107.3066,107.3409,23249.0
2018-07-25 15:20:00,125.35,125.67,125.34,125.67,20142.0,107.3409,107.6149,107.3323,107.6149,20142.0
2018-07-25 15:25:00,125.67,125.69,125.55,125.63,21311.0,107.6149,107.632,107.5121,107.5806,21311.0
2018-07-25 15:30:00,125.65,125.73,125.63,125.73,31232.0,107.5978,107.6663,107.5806,107.6663,31232.0
2018-07-25 15:35:00,125.73,126.1,125.73,125.95,45161.0,107.6663,107.9831,107.6663,107.8547,45161.0
2018-07-25 15:40:00,125.98,126.3,125.78,126.17,39399.0,107.8803,108.1544,107.7091,108.043,39399.0
2018-07-25 15:45:00,126.15,126.28,126.03,126.25,52500.0,108.0259,108.1372,107.9232,108.1116,52500.0
2018-07-25 15:50:00,126.3,126.43,126.15,126.37,68747.0,108.1544,108.2657,108.0259,108.2143,68747.0
2018-07-25 15:55:00,126.37,126.42,125.78,126.27,118760.0,108.2143,108.2571,107.7091,108.1287,118760.0
2018-07-26 09:30:00,127.25,127.51,126.49,127.5,42083.0,108.9679,109.1905,108.3171,109.182,42083.0
2018-07-26 09:35:00,127.47,128.58,127.44,128.53,30384.0,109.1563,110.1068,109.1306,110.064,30384.0
2018-07-26 09:40:00,128.5,129.0,128.5,128.99,57571.0,110.0383,110.4665,110.0383,110.4579,57571.0
2018-07-26 09:45:00,128.96,129.68,128.94,129.53,34344.0,110.4322,111.0488,110.4151,110.9203,34344.0
2018-07-26 09:50:00,129.63,130.12,129.59,129.97,23883.0,111.0059,111.4255,110.9717,111.2971,23883.0
2018-07-26 09:55:00,130.0,130.01,129.32,129.32,15050.0,111.3228,111.3313,110.7405,110.7405,15050.0
2018-07-26 10:00:00,129.38,129.49,128.88,128.88,13580.0,110.7919,110.8861,110.3637,110.3637,13580.0
2018-07-26 10:05:00,128.81,128.85,128.44,128.55,36601.0,110.3038,110.338,109.9869,110.0811,36601.0
2018-07-26 10:10:00,128.56,128.65,128.39,128.42,22580.0,110.0897,110.1667,109.9441,109.9698,22580.0
2018-07-26 10:15:00,128.38,128.64,128.24,128.64,26312.0,109.9355,110.1582,109.8156,110.1582,26312.0
2018-07-26 10:20:00,128.62,128.69,128.46,128.69,17946.0,110.1411,110.201,110.004,110.201,17946.0
2018-07-26 10:25:00,128.68,128.94,128.61,128.72,15053.0,110.1924,110.4151,110.1325,110.2267,15053.0
2018-07-26 10:30:00,128.72,128.74,128.59,128.6,12106.0,110.2267,110.2438,110.1154,110.1239,12106.0
2018-07-26 10:35:00,128.6,128.76,128.5,128.74,14851.0,110.1239,110.2609,110.0383,110.2438,14851.0
2018-07-26 10:40:00,128.76,128.91,128.73,128.87,10798.0,110.2609,110.3894,110.2352,110.3551,10798.0
2018-07-26 10:45:00,128.87,128.89,128.65,128.88,16258.0,110.3551,110.3723,110.1667,110.3637,16258.0
2018-07-26 10:50:00,128.91,129.1,128.83,129.03,14389.0,110.3894,110.5521,110.3209,110.4921,14389.0
2018-07-26 10:55:00,129.03,129.12,128.92,129.12,10916.0,110.4921,110.5692,110.398,110.5692,10916.0
2018-07-26 11:00:00,129.12,129.48,129.02,129.48,15964.0,110.5692,110.8775,110.4836,110.8775,15964.0
2018-07-26 11:05:00,129.49,129.65,129.4,129.49,31495.0,110.8861,111.0231,110.809,110.8861,31495.0
2018-07-26 11:10:00,129.5,129.7,129.47,129.58,33798.0,110.8946,111.0659,110.8689,110.9631,33798.0
2018-07-26 11:15:00,129.55,129.63,129.31,129.38,19389.0,110.9374,111.0059,110.7319,110.7919,19389.0
2018-07-26 11:20:00,129.35,129.65,129.25,129.5,18309.0,110.7662,111.0231,110.6805,110.8946,18309.0
2018-07-26 11:25:00,129.46,129.57,129.31,129.51,23349.0,110.8604,110.9546,110.7319,110.9032,23349.0
2018-07-26 11:30:00,129.48,129.63,129.38,129.51,17207.0,110.8775,111.0059,110.7919,110.9032,17207.0
2018-07-26 11:35:00,129.5,129.79,129.46,129.68,19380.0,110.8946,111.143,110.8604,111.0488,19380.0
2018-07-26 11:40:00,129.69,129.8,129.69,129.73,24694.0,111.0573,111.1515,111.0573,111.0916,24694.0
2018-07-26 11:45:00,129.73,129.79,129.59,129.66,29889.0,111.0916,111.143,110.9717,111.0316,29889.0
2018-07-26 11:50:00,129.62,129.74,129.56,129.7,21936.0,110.9974,111.1001,110.946,111.0659,21936.0
2018-07-26 11:55:00,129.7,129.74,129.54,129.72,15802.0,111.0659,111.1001,110.9289,111.083,15802.0
2018-07-26 12:00:00,129.73,129.77,129.65,129.65,8952.0,111.0916,111.1258,111.0231,111.0231,8952.0
2018-07-26 12:05:00,129.66,129.8,129.6,129.69,16220.0,111.0316,111.1515,110.9803,111.0573,16220.0
2018-07-26 12:10:00,129.68,129.8,129.6,129.75,17011.0,111.0488,111.1515,110.9803,111.1087,17011.0
2018-07-26 12:15:00,129.75,129.87,129.75,129.82,23443.0,111.1087,111.2115,111.1087,111.1686,23443.0
2018-07-26 12:20:00,129.83,129.83,129.58,129.71,23184.0,111.1772,111.1772,110.9631,111.0745,23184.0
2018-07-26 12:25:00,129.68,129.79,129.61,129.66,4796.0,111.0488,111.143,110.9888,111.0316,4796.0
2018-07-26 12:30:00,129.66,129.82,129.64,129.77,12811.0,111.0316,111.1686,111.0145,111.1258,12811.0
2018-07-26 12:35:00,129.77,129.89,129.76,129.89,10560.0,111.1258,111.2286,111.1173,111.2286,10560.0
2018-07-26 12:40:00,129.89,129.92,129.8,129.92,13555.0,111.2286,111.2543,111.1515,111.2543,13555.0
2018-07-26 12:45:00,129.91,129.94,129.87,129.92,12073.0,111.2457,111.2714,111.2115,111.2543,12073.0
2018-07-26 12:50:00,129.91,129.93,129.69,129.71,18590.0,111.2457,111.2628,111.0573,111.0745,18590.0
2018-07-26 12:55:00,129.7,129.78,129.66,129.76,13668.0,111.0659,111.1344,111.0316,111.1173,13668.0
2018-07-26 13:00:00,129.76,129.92,129.68,129.83,15441.0,111.1173,111.2543,111.0488,111.1772,15441.0
2018-07-26 13:05:00,129.84,129.84,129.69,129.8,12423.0,111.1858,111.1858,111.0573,111.1515,12423.0
2018-07-26 13:10:00,129.81,129.91,129.71,129.84,18496.0,111.1601,111.2457,111.0745,111.1858,18496.0
2018-07-26 13:15:00,129.86,129.94,129.77,129.93,15401.0,111.2029,111.2714,111.1258,111.2628,15401.0
2018-07-26 13:20:00,129.92,130.03,129.9,130.03,8765.0,111.2543,111.3485,111.2372,111.3485,8765.0
2018-07-26 13:25:00,129.99,130.04,129.94,129.97,9279.0,111.3142,111.357,111.2714,111.2971,9279.0
2018-07-26 13:30:00,129.97,130.03,129.89,129.99,14450.0,111.2971,111.3485,111.2286,111.3142,14450.0
2018-07-26 13:35:00,129.99,130.0,129.81,129.83,10743.0,111.3142,111.3228,111.1601,111.1772,10743.0
2018-07-26 13:40:00,129.82,129.93,129.77,129.84,14380.0,111.1686,111.2628,111.1258,111.1858,14380.0
2018-07-26 13:45:00,129.88,129.88,129.72,129.76,14106.0,111.22,111.22,111.083,111.1173,14106.0
2018-07-26 13:50:00,129.74,129.76,129.63,129.65,14925.0,111.1001,111.1173,111.0059,111.0231,14925.0
2018-07-26 13:55:00,129.65,129.68,129.61,129.66,8929.0,111.0231,111.0488,110.9888,111.0316,8929.0
2018-07-26 14:00:00,129.66,129.76,129.57,129.57,18451.0,111.0316,111.1173,110.9546,110.9546,18451.0
2018-07-26 14:05:00,129.58,129.67,129.55,129.55,15197.0,110.9631,111.0402,110.9374,110.9374,15197.0
2018-07-26 14:10:00,129.55,129.68,129.55,129.66,15035.0,110.9374,111.0488,110.9374,111.0316,15035.0
2018-07-26 14:15:00,129.63,129.65,129.46,129.51,40341.0,111.0059,111.0231,110.8604,110.9032,40341.0
2018-07-26 14:20:00,129.51,129.51,129.35,129.46,27943.0,110.9032,110.9032,110.7662,110.8604,27943.0
2018-07-26 14:25:00,129.44,129.46,129.36,129.44,19326.0,110.8432,110.8604,110.7747,110.8432,19326.0
2018-07-26 14:30:00,129.41,129.48,129.4,129.48,17074.0,110.8176,110.8775,110.809,110.8775,17074.0
2018-07-26 14:35:00,129.45,129.53,129.41,129.53,17468.0,110.8518,110.9203,110.8176,110.9203,17468.0
2018-07-26 14:40:00,129.51,129.61,129.47,129.49,19246.0,110.9032,110.9888,110.8689,110.8861,19246.0
2018-07-26 14:45:00,129.47,129.49,129.43,129.46,10593.0,110.8689,110.8861,110.8347,110.8604,10593.0
2018-07-26 14:50:00,129.44,129.45,129.41,129.43,7381.0,110.8432,110.8518,110.8176,110.8347,7381.0
2018-07-26 14:55:00,129.44,129.61,129.41,129.56,10672.0,110.8432,110.9888,110.8176,110.946,10672.0
2018-07-26 15:00:00,129.57,129.57,129.42,129.45,15897.0,110.9546,110.9546,110.8261,110.8518,15897.0
2018-07-26 15:05:00,129.44,129.46,129.38,129.39,19981.0,110.8432,110.8604,110.7919,110.8004,19981.0
2018-07-26 15:10:00,129.38,129.44,129.33,129.43,19551.0,110.7919,110.8432,110.749,110.8347,19551.0
2018-07-26 15:15:00,129.42,129.44,129.37,129.43,17455.0,110.8261,110.8432,110.7833,110.8347,17455.0
2018-07-26 15:20:00,129.4,129.43,129.33,129.38,29775.0,110.809,110.8347,110.749,110.7919,29775.0
2018-07-26 15:25:00,129.36,129.38,129.29,129.34,18230.0,110.7747,110.7919,110.7148,110.7576,18230.0
2018-07-26 15:30:00,129.35,129.62,129.34,129.62,23306.0,110.7662,110.9974,110.7576,110.9974,23306.0
2018-07-26 15:35:00,129.6,129.65,129.55,129.59,44307.0,110.9803,111.0231,110.9374,110.9717,44307.0
2018-07-26 15:40:00,129.59,129.6,129.43,129.43,69827.0,110.9717,110.9803,110.8347,110.8347,69827.0
2018-07-26 15:45:00,129.43,129.47,129.39,129.43,47401.0,110.8347,110.8689,110.8004,110.8347,47401.0
2018-07-26 15:50:00,129.42,129.55,129.4,129.53,53095.0,110.8261,110.9374,110.809,110.9203,53095.0
2018-07-26 15:55:00,129.53,129.6,129.45,129.5,78122.0,110.9203,110.9803,110.8518,110.8946,78122.0
2018-07-27 09:30:00,129.94,130.33,129.71,130.14,35311.0,111.2714,111.6054,111.0745,111.4427,35311.0
2018-07-27 09:35:00,130.18,131.17,130.18,131.14,22400.0,111.4769,112.3247,111.4769,112.299,22400.0
2018-07-27 09:40:00,131.14,131.63,131.09,131.5,26411.0,112.299,112.7186,112.2562,112.6073,26411.0
2018-07-27 09:45:00,131.53,131.57,130.73,130.74,22563.0,112.633,112.6672,111.9479,111.9565,22563.0
2018-07-27 09:50:00,130.77,130.82,130.49,130.69,38567.0,111.9822,112.025,111.7424,111.9137,38567.0
2018-07-27 09:55:00,130.69,130.83,130.6,130.76,13827.0,111.9137,112.0335,111.8366,111.9736,13827.0
2018-07-27 10:00:00,130.83,130.88,130.65,130.67,17826.0,112.0335,112.0764,111.8794,111.8965,17826.0
2018-07-27 10:05:00,130.75,130.84,130.57,130.83,13198.0,111.965,112.0421,111.8109,112.0335,13198.0
2018-07-27 10:10:00,130.79,130.87,130.68,130.8,10731.0,111.9993,112.0678,111.9051,112.0078,10731.0
2018-07-27 10:15:00,130.82,130.86,130.74,130.79,12254.0,112.025,112.0592,111.9565,111.9993,12254.0
2018-07-27 10:20:00,130.82,130.88,130.59,130.65,11424.0,112.025,112.0764,111.828,111.8794,11424.0
2018-07-27 10:25:00,130.66,130.86,130.66,130.81,14504.0,111.888,112.0592,111.888,112.0164,14504.0
2018-07-27 10:30:00,130.75,130.8,130.5,130.58,13000.0,111.965,112.0078,111.751,111.8195,13000.0
2018-07-27 10:35:00,130.56,130.78,130.56,130.75,9302.0,111.8023,111.9907,111.8023,111.965,9302.0
2018-07-27 10:40:00,130.75,130.89,130.74,130.89,13833.0,111.965,112.0849,111.9565,112.0849,13833.0
2018-07-27 10:45:00,130.91,131.13,130.84,131.13,13990.0,112.102,112.2904,112.0421,112.2904,13990.0
2018-07-27 10:50:00,131.15,131.18,130.99,131.03,9871.0,112.3076,112.3333,112.1706,112.2048,9871.0
2018-07-27 10:55:00,131.03,131.09,130.9,131.06,11624.0,112.2048,112.2562,112.0935,112.2305,11624.0
2018-07-27 11:00:00,131.08,131.26,130.99,131.02,14470.0,112.2476,112.4018,112.1706,112.1962,14470.0
2018-07-27 11:05:00,131.02,131.1,130.82,131.02,29630.0,112.1962,112.2647,112.025,112.1962,29630.0
2018-07-27 11:10:00,131.02,131.07,130.89,131.05,39060.0,112.1962,112.2391,112.0849,112.2219,39060.0
2018-07-27 11:15:00,131.07,131.18,130.96,131.06,21223.0,112.2391,112.3333,112.1449,112.2305,21223.0
2018-07-27 11:20:00,131.06,131.3,130.99,131.24,28422.0,112.2305,112.436,112.1706,112.3846,28422.0
2018-07-27 11:25:00,131.25,131.36,130.86,131.0,64685.0,112.3932,112.4874,112.0592,112.1791,64685.0
2018-07-27 11:30:00,131.03,131.03,130.66,130.67,27522.0,112.2048,112.2048,111.888,111.8965,27522.0
2018-07-27 11:35:00,130.63,130.85,130.59,130.83,19252.0,111.8623,112.0507,111.828,112.0335,19252.0
2018-07-27 11:40:00,130.82,130.94,130.75,130.78,21717.0,112.025,112.1277,111.965,111.9907,21717.0
2018-07-27 11:45:00,130.78,130.89,130.72,130.76,10667.0,111.9907,112.0849,111.9393,111.9736,10667.0
2018-07-27 11:50:00,130.76,130.97,130.73,130.86,26605.0,111.9736,112.1534,111.9479,112.0592,26605.0
2018-07-27 11:55:00,130.87,130.89,130.62,130.81,10299.0,112.0678,112.0849,111.8537,112.0164,10299.0
2018-07-27 12:00:00,130.81,130.81,130.58,130.59,23684.0,112.0164,112.0164,111.8195,111.828,23684.0
2018-07-27 12:05:00,130.6,130.74,130.37,130.37,21580.0,111.8366,111.9565,111.6396,111.6396,21580.0
2018-07-27 12:10:00,130.37,130.46,130.29,130.39,13382.0,111.6396,111.7167,111.5711,111.6568,13382.0
2018-07-27 12:15:00,130.41,130.62,130.38,130.48,16757.0,111.6739,111.8537,111.6482,111.7338,16757.0
2018-07-27 12:20:00,130.48,130.63,130.48,130.61,18047.0,111.7338,111.8623,111.7338,111.8451,18047.0
2018-07-27 12:25:00,130.62,130.76,130.6,130.76,41217.0,111.8537,111.9736,111.8366,111.9736,41217.0
2018-07-27 12:30:00,130.77,130.78,130.61,130.64,24803.0,111.9822,111.9907,111.8451,111.8708,24803.0
2018-07-27 12:35:00,130.64,130.68,130.51,130.51,18604.0,111.8708,111.9051,111.7595,111.7595,18604.0
2018-07-27 12:40:00,130.53,130.68,130.52,130.59,31524.0,111.7766,111.9051,111.7681,111.828,31524.0
2018-07-27 12:45:00,130.56,130.57,130.38,130.44,16436.0,111.8023,111.8109,111.6482,111.6996,16436.0
2018-07-27 12:50:00,130.46,130.62,130.46,130.52,23512.0,111.7167,111.8537,111.7167,111.7681,23512.0
2018-07-27 12:55:00,130.52,130.65,130.5,130.52,13887.0,111.7681,111.8794,111.751,111.7681,13887.0
2018-07-27 13:00:00,130.54,130.54,130.31,130.44,16901.0,111.7852,111.7852,111.5882,111.6996,16901.0
2018-07-27 13:05:00,130.46,130.52,130.19,130.23,10569.0,111.7167,111.7681,111.4855,111.5197,10569.0
2018-07-27 13:10:00,130.23,130.31,130.19,130.27,12705.0,111.5197,111.5882,111.4855,111.554,12705.0
2018-07-27 13:15:00,130.27,130.38,130.12,130.38,10890.0,111.554,111.6482,111.4255,111.6482,10890.0
2018-07-27 13:20:00,130.42,130.48,130.32,130.48,12101.0,111.6824,111.7338,111.5968,111.7338,12101.0
2018-07-27 13:25:00,130.53,130.62,130.52,130.61,17680.0,111.7766,111.8537,111.7681,111.8451,17680.0
2018-07-27 13:30:00,130.61,130.63,130.47,130.58,26124.0,111.8451,111.8623,111.7253,111.8195,26124.0
2018-07-27 13:35:00,130.59,130.6,130.37,130.49,14275.0,111.828,111.8366,111.6396,111.7424,14275.0
2018-07-27 13:40:00,130.5,130.58,130.44,130.58,15054.0,111.751,111.8195,111.6996,111.8195,15054.0
2018-07-27 13:45:00,130.6,130.62,130.48,130.49,24388.0,111.8366,111.8537,111.7338,111.7424,24388.0
2018-07-27 13:50:00,130.5,130.58,130.47,130.53,9538.0,111.751,111.8195,111.7253,111.7766,9538.0
2018-07-27 13:55:00,130.53,130.63,130.47,130.6,5900.0,111.7766,111.8623,111.7253,111.8366,5900.0
2018-07-27 14:00:00,130.58,130.7,130.56,130.66,14167.0,111.8195,111.9222,111.8023,111.888,14167.0
2018-07-27 14:05:00,130.65,130.76,130.62,130.73,7353.0,111.8794,111.9736,111.8537,111.9479,7353.0
2018-07-27 14:10:00,130.73,130.82,130.73,130.77,8539.0,111.9479,112.025,111.9479,111.9822,8539.0
2018-07-27 14:15:00,130.75,130.84,130.7,130.8,16324.0,111.965,112.0421,111.9222,112.0078,16324.0
2018-07-27 14:20:00,130.81,130.87,130.73,130.85,13414.0,112.0164,112.0678,111.9479,112.0507,13414.0
2018-07-27 14:25:00,130.82,130.82,130.7,130.78,11110.0,112.025,112.025,111.9222,111.9907,11110.0
2018-07-27 14:30:00,130.79,130.85,130.76,130.81,11117.0,111.9993,112.0507,111.9736,112.0164,11117.0
2018-07-27 14:35:00,130.8,130.87,130.73,130.74,12101.0,112.0078,112.0678,111.9479,111.9565,12101.0
2018-07-27 14:40:00,130.74,130.86,130.73,130.81,13185.0,111.9565,112.0592,111.9479,112.0164,13185.0
2018-07-27 14:45:00,130.83,130.87,130.79,130.8,7156.0,112.0335,112.0678,111.9993,112.0078,7156.0
2018-07-27 14:50:00,130.8,130.87,130.72,130.87,13606.0,112.0078,112.0678,111.9393,112.0678,13606.0
2018-07-27 14:55:00,130.85,130.85,130.76,130.84,9967.0,112.0507,112.0507,111.9736,112.0421,9967.0
2018-07-27 15:00:00,130.84,130.96,130.84,130.92,9155.0,112.0421,112.1449,112.0421,112.1106,9155.0
2018-07-27 15:05:00,130.92,131.05,130.84,130.93,31108.0,112.1106,112.2219,112.0421,112.1192,31108.0
2018-07-27 15:10:00,130.91,130.96,130.82,130.83,22050.0,112.102,112.1449,112.025,112.0335,22050.0
2018-07-27 15:15:00,130.84,130.91,130.76,130.76,13734.0,112.0421,112.102,111.9736,111.9736,13734.0
2018-07-27 15:20:00,130.77,130.89,130.73,130.85,14798.0,111.9822,112.0849,111.9479,112.0507,14798.0
2018-07-27 15:25:00,130.81,130.81,130.69,130.72,19428.0,112.0164,112.0164,111.9137,111.9393,19428.0
2018-07-27 15:30:00,130.73,130.9,130.72,130.87,20521.0,111.9479,112.0935,111.9393,112.0678,20521.0
2018-07-27 15:35:00,130.87,130.91,130.75,130.76,26080.0,112.0678,112.102,111.965,111.9736,26080.0
2018-07-27 15:40:00,130.73,130.93,130.7,130.8,22443.0,111.9479,112.1192,111.9222,112.0078,22443.0
2018-07-27 15:45:00,130.78,130.86,130.75,130.75,37887.0,111.9907,112.0592,111.965,111.965,37887.0
2018-07-27 15:50:00,130.73,130.87,130.69,130.74,38331.0,111.9479,112.0678,111.9137,111.9565,38331.0
2018-07-27 15:55:00,130.72,130.86,130.7,130.73,104247.0,111.9393,112.0592,111.9222,111.9479,104247.0
2018-07-30 09:30:00,130.52,131.34,130.13,131.18,31790.0,111.7681,112.4703,111.4341,112.3333,31790.0
2018-07-30 09:35:00,131.28,131.69,131.14,131.42,18052.0,112.4189,112.77,112.299,112.5388,18052.0
2018-07-30 09:40:00,131.42,131.86,131.41,131.81,18372.0,112.5388,112.9156,112.5302,112.8727,18372.0
2018-07-30 09:45:00,131.87,131.98,131.84,131.91,17632.0,112.9241,113.0183,112.8984,112.9584,17632.0
2018-07-30 09:50:00,131.89,131.94,131.63,131.94,17393.0,112.9412,112.9841,112.7186,112.9841,17393.0
2018-07-30 09:55:00,131.94,131.96,131.71,131.76,16387.0,112.9841,113.0012,112.7871,112.8299,16387.0
2018-07-30 10:00:00,131.69,131.72,131.41,131.48,21574.0,112.77,112.7957,112.5302,112.5902,21574.0
2018-07-30 10:05:00,131.47,131.48,130.91,130.96,10226.0,112.5816,112.5902,112.102,112.1449,10226.0
2018-07-30 10:10:00,130.97,131.32,130.96,131.27,12752.0,112.1534,112.4531,112.1449,112.4103,12752.0
2018-07-30 10:15:00,131.27,131.5,131.24,131.5,11856.0,112.4103,112.6073,112.3846,112.6073,11856.0
2018-07-30 10:20:00,131.46,131.48,131.34,131.47,13532.0,112.573,112.5902,112.4703,112.5816,13532.0
2018-07-30 10:25:00,131.48,131.49,131.3,131.45,9077.0,112.5902,112.5987,112.436,112.5645,9077.0
2018-07-30 10:30:00,131.45,131.49,131.26,131.34,13014.0,112.5645,112.5987,112.4018,112.4703,13014.0
2018-07-30 10:35:00,131.3,131.3,131.14,131.16,10894.0,112.436,112.436,112.299,112.3161,10894.0
2018-07-30 10:40:00,131.12,131.23,131.07,131.12,10500.0,112.2819,112.3761,112.2391,112.2819,10500.0
2018-07-30 10:45:00,131.13,131.31,131.02,131.02,9970.0,112.2904,112.4446,112.1962,112.1962,9970.0
2018-07-30 10:50:00,131.04,131.15,131.04,131.11,9935.0,112.2134,112.3076,112.2134,112.2733,9935.0
2018-07-30 10:55:00,131.1,131.41,131.1,131.3,10500.0,112.2647,112.5302,112.2647,112.436,10500.0
2018-07-30 11:00:00,131.27,131.58,131.27,131.57,8767.0,112.4103,112.6758,112.4103,112.6672,8767.0
2018-07-30 11:05:00,131.55,131.59,131.4,131.57,12383.0,112.6501,112.6843,112.5216,112.6672,12383.0
2018-07-30 11:10:00,131.59,131.73,131.53,131.73,12047.0,112.6843,112.8042,112.633,112.8042,12047.0
2018-07-30 11:15:00,131.72,131.82,131.65,131.71,16275.0,112.7957,112.8813,112.7357,112.7871,16275.0
2018-07-30 11:20:00,131.71,131.92,131.66,131.87,9370.0,112.7871,112.9669,112.7443,112.9241,9370.0
2018-07-30 11:25:00,131.87,131.88,131.78,131.83,6479.0,112.9241,112.9327,112.8471,112.8899,6479.0
2018-07-30 11:30:00,131.84,131.94,131.77,131.79,6306.0,112.8984,112.9841,112.8385,112.8556,6306.0
2018-07-30 11:35:00,131.72,131.75,131.68,131.72,4249.0,112.7957,112.8214,112.7614,112.7957,4249.0
2018-07-30 11:40:00,131.74,131.76,131.59,131.61,7868.0,112.8128,112.8299,112.6843,112.7015,7868.0
2018-07-30 11:45:00,131.58,131.74,131.58,131.71,9210.0,112.6758,112.8128,112.6758,112.7871,9210.0
2018-07-30 11:50:00,131.7,131.7,131.63,131.66,5571.0,112.7785,112.7785,112.7186,112.7443,5571.0
2018-07-30 11:55:00,131.64,131.66,131.53,131.58,7501.0,112.7272,112.7443,112.633,112.6758,7501.0
2018-07-30 12:00:00,131.54,131.57,131.4,131.48,12628.0,112.6415,112.6672,112.5216,112.5902,12628.0
2018-07-30 12:05:00,131.44,131.6,131.44,131.55,9303.0,112.5559,112.6929,112.5559,112.6501,9303.0
2018-07-30 12:10:00,131.54,131.54,131.4,131.4,5812.0,112.6415,112.6415,112.5216,112.5216,5812.0
2018-07-30 12:15:00,131.4,131.43,131.3,131.32,8385.0,112.5216,112.5473,112.436,112.4531,8385.0
2018-07-30 12:20:00,131.29,131.37,131.26,131.37,11023.0,112.4275,112.496,112.4018,112.496,11023.0
2018-07-30 12:25:00,131.37,131.37,131.27,131.35,9689.0,112.496,112.496,112.4103,112.4788,9689.0
2018-07-30 12:30:00,131.34,131.42,131.34,131.38,4971.0,112.4703,112.5388,112.4703,112.5045,4971.0
2018-07-30 12:35:00,131.39,131.41,131.37,131.37,4236.0,112.5131,112.5302,112.496,112.496,4236.0
2018-07-30 12:40:00,131.35,131.54,131.34,131.49,8362.0,112.4788,112.6415,112.4703,112.5987,8362.0
2018-07-30 12:45:00,131.5,131.55,131.48,131.55,4168.0,112.6073,112.6501,112.5902,112.6501,4168.0
2018-07-30 12:50:00,131.55,131.55,131.37,131.4,10382.0,112.6501,112.6501,112.496,112.5216,10382.0
2018-07-30 12:55:00,131.41,131.51,131.41,131.43,11886.0,112.5302,112.6158,112.5302,112.5473,11886.0
2018-07-30 13:00:00,131.42,131.46,131.36,131.36,4370.0,112.5388,112.573,112.4874,112.4874,4370.0
2018-07-30 13:05:00,131.33,131.51,131.32,131.46,10509.0,112.4617,112.6158,112.4531,112.573,10509.0
2018-07-30 13:10:00,131.5,131.53,131.47,131.5,4500.0,112.6073,112.633,112.5816,112.6073,4500.0
2018-07-30 13:15:00,131.52,131.63,131.52,131.61,4700.0,112.6244,112.7186,112.6244,112.7015,4700.0
2018-07-30 13:20:00,131.61,131.7,131.58,131.62,9094.0,112.7015,112.7785,112.6758,112.71,9094.0
2018-07-30 13:25:00,131.61,131.62,131.56,131.57,8385.0,112.7015,112.71,112.6587,112.6672,8385.0
2018-07-30 13:30:00,131.57,131.63,131.51,131.6,7156.0,112.6672,112.7186,112.6158,112.6929,7156.0
2018-07-30 13:35:00,131.56,131.56,131.49,131.49,2965.0,112.6587,112.6587,112.5987,112.5987,2965.0
2018-07-30 13:40:00,131.49,131.59,131.45,131.45,6630.0,112.5987,112.6843,112.5645,112.5645,6630.0
2018-07-30 13:45:00,131.47,131.54,131.4,131.53,8105.0,112.5816,112.6415,112.5216,112.633,8105.0
2018-07-30 13:50:00,131.52,131.62,131.49,131.49,7274.0,112.6244,112.71,112.5987,112.5987,7274.0
2018-07-30 13:55:00,131.46,131.47,131.38,131.43,6474.0,112.573,112.5816,112.5045,112.5473,6474.0
2018-07-30 14:00:00,131.44,131.47,131.27,131.29,11664.0,112.5559,112.5816,112.4103,112.4275,11664.0
2018-07-30 14:05:00,131.27,131.33,131.26,131.3,11142.0,112.4103,112.4617,112.4018,112.436,11142.0
2018-07-30 14:10:00,131.3,131.32,131.23,131.32,9755.0,112.436,112.4531,112.3761,112.4531,9755.0
2018-07-30 14:15:00,131.32,131.33,131.26,131.29,7005.0,112.4531,112.4617,112.4018,112.4275,7005.0
2018-07-30 14:20:00,131.27,131.38,131.26,131.3,11199.0,112.4103,112.5045,112.4018,112.436,11199.0
2018-07-30 14:25:00,131.31,131.31,131.26,131.26,5733.0,112.4446,112.4446,112.4018,112.4018,5733.0
2018-07-30 14:30:00,131.26,131.37,131.25,131.37,14147.0,112.4018,112.496,112.3932,112.496,14147.0
2018-07-30 14:35:00,131.37,131.41,131.19,131.26,20551.0,112.496,112.5302,112.3418,112.4018,20551.0
2018-07-30 14:40:00,131.24,131.25,131.15,131.15,7450.0,112.3846,112.3932,112.3076,112.3076,7450.0
2018-07-30 14:45:00,131.15,131.23,131.14,131.19,7294.0,112.3076,112.3761,112.299,112.3418,7294.0
2018-07-30 14:50:00,131.16,131.19,131.06,131.06,8200.0,112.3161,112.3418,112.2305,112.2305,8200.0
2018-07-30 14:55:00,131.09,131.19,130.98,130.98,79229.0,112.2562,112.3418,112.162,112.162,79229.0
2018-07-30 15:00:00,130.97,131.01,130.86,131.0,17971.0,112.1534,112.1877,112.0592,112.1791,17971.0
2018-07-30 15:05:00,131.01,131.08,130.97,131.04,18949.0,112.1877,112.2476,112.1534,112.2134,18949.0
2018-07-30 15:10:00,131.04,131.13,131.04,131.11,18945.0,112.2134,112.2904,112.2134,112.2733,18945.0
2018-07-30 15:15:00,131.11,131.11,130.92,130.98,19290.0,112.2733,112.2733,112.1106,112.162,19290.0
2018-07-30 15:20:00,131.0,131.11,130.99,131.07,23883.0,112.1791,112.2733,112.1706,112.2391,23883.0
2018-07-30 15:25:00,131.04,131.12,131.0,131.0,18594.0,112.2134,112.2819,112.1791,112.1791,18594.0
2018-07-30 15:30:00,131.0,131.08,130.94,131.08,25928.0,112.1791,112.2476,112.1277,112.2476,25928.0
2018-07-30 15:35:00,131.08,131.16,131.03,131.11,16698.0,112.2476,112.3161,112.2048,112.2733,16698.0
2018-07-30 15:40:00,131.1,131.11,131.02,131.07,18920.0,112.2647,112.2733,112.1962,112.2391,18920.0
2018-07-30 15:45:00,131.07,131.16,130.97,131.11,29902.0,112.2391,112.3161,112.1534,112.2733,29902.0
2018-07-30 15:50:00,131.12,131.17,131.08,131.11,28842.0,112.2819,112.3247,112.2476,112.2733,28842.0
2018-07-30 15:55:00,131.08,131.16,131.03,131.11,95407.0,112.2476,112.3161,112.2048,112.2733,95407.0
2018-07-31 09:30:00,131.28,131.42,130.95,130.95,32255.0,112.4189,112.5388,112.1363,112.1363,32255.0
2018-07-31 09:35:00,131.03,131.05,130.31,130.54,15613.0,112.2048,112.2219,111.5882,111.7852,15613.0
2018-07-31 09:40:00,130.52,130.83,130.51,130.69,19023.0,111.7681,112.0335,111.7595,111.9137,19023.0
2018-07-31 09:45:00,130.75,130.75,130.33,130.41,30470.0,111.965,111.965,111.6054,111.6739,30470.0
2018-07-31 09:50:00,130.41,130.42,130.2,130.39,13232.0,111.6739,111.6824,111.4941,111.6568,13232.0
2018-07-31 09:55:00,130.38,130.58,130.27,130.5,16390.0,111.6482,111.8195,111.554,111.751,16390.0
2018-07-31 10:00:00,130.5,130.52,130.19,130.27,27694.0,111.751,111.7681,111.4855,111.554,27694.0
2018-07-31 10:05:00,130.31,130.35,130.24,130.31,18435.0,111.5882,111.6225,111.5283,111.5882,18435.0
2018-07-31 10:10:00,130.32,130.64,130.27,130.64,15413.0,111.5968,111.8708,111.554,111.8708,15413.0
2018-07-31 10:15:00,130.64,130.67,130.37,130.48,17908.0,111.8708,111.8965,111.6396,111.7338,17908.0
2018-07-31 10:20:00,130.5,130.72,130.33,130.48,14114.0,111.751,111.9393,111.6054,111.7338,14114.0
2018-07-31 10:25:00,130.47,130.58,130.29,130.58,4749.0,111.7253,111.8195,111.5711,111.8195,4749.0
2018-07-31 10:30:00,130.56,130.58,130.48,130.5,8400.0,111.8023,111.8195,111.7338,111.751,8400.0
2018-07-31 10:35:00,130.5,130.59,130.43,130.59,6887.0,111.751,111.828,111.691,111.828,6887.0
2018-07-31 10:40:00,130.56,130.59,130.45,130.52,9500.0,111.8023,111.828,111.7081,111.7681,9500.0
2018-07-31 10:45:00,130.51,130.52,130.34,130.37,9362.0,111.7595,111.7681,111.6139,111.6396,9362.0
2018-07-31 10:50:00,130.34,130.34,130.12,130.21,7560.0,111.6139,111.6139,111.4255,111.5026,7560.0
2018-07-31 10:55:00,130.21,130.24,130.03,130.13,13367.0,111.5026,111.5283,111.3485,111.4341,13367.0
2018-07-31 11:00:00,130.14,130.22,130.14,130.22,5178.0,111.4427,111.5112,111.4427,111.5112,5178.0
2018-07-31 11:05:00,130.21,130.21,130.01,130.02,5200.0,111.5026,111.5026,111.3313,111.3399,5200.0
2018-07-31 11:10:00,130.02,130.2,130.0,130.18,11915.0,111.3399,111.4941,111.3228,111.4769,11915.0
2018-07-31 11:15:00,130.17,130.18,130.03,130.13,8109.0,111.4684,111.4769,111.3485,111.4341,8109.0
2018-07-31 11:20:00,130.13,130.17,130.1,130.12,5600.0,111.4341,111.4684,111.4084,111.4255,5600.0
2018-07-31 11:25:00,130.12,130.13,129.97,130.04,7870.0,111.4255,111.4341,111.2971,111.357,7870.0
2018-07-31 11:30:00,130.06,130.2,130.05,130.16,7389.0,111.3742,111.4941,111.3656,111.4598,7389.0
2018-07-31 11:35:00,130.14,130.21,130.07,130.14,16125.0,111.4427,111.5026,111.3827,111.4427,16125.0
2018-07-31 11:40:00,130.18,130.21,130.05,130.2,14750.0,111.4769,111.5026,111.3656,111.4941,14750.0
2018-07-31 11:45:00,130.2,130.23,130.14,130.17,15313.0,111.4941,111.5197,111.4427,111.4684,15313.0
2018-07-31 11:50:00,130.18,130.19,129.95,129.96,8285.0,111.4769,111.4855,111.28,111.2885,8285.0
2018-07-31 11:55:00,130.0,130.11,129.99,130.09,6824.0,111.3228,111.417,111.3142,111.3999,6824.0
2018-07-31 12:00:00,130.07,130.09,129.77,129.87,12878.0,111.3827,111.3999,111.1258,111.2115,12878.0
2018-07-31 12:05:00,129.86,129.96,129.85,129.94,10566.0,111.2029,111.2885,111.1943,111.2714,10566.0
2018-07-31 12:10:00,129.96,129.98,129.92,129.95,5440.0,111.2885,111.3057,111.2543,111.28,5440.0
2018-07-31 12:15:00,129.92,129.98,129.89,129.98,6797.0,111.2543,111.3057,111.2286,111.3057,6797.0
2018-07-31 12:20:00,130.0,130.01,129.96,129.97,6226.0,111.3228,111.3313,111.2885,111.2971,6226.0
2018-07-31 12:25:00,129.96,129.98,129.94,129.96,4651.0,111.2885,111.3057,111.2714,111.2885,4651.0
2018-07-31 12:30:00,129.98,130.01,129.88,129.9,11780.0,111.3057,111.3313,111.22,111.2372,11780.0
2018-07-31 12:35:00,129.89,130.11,129.88,130.05,25942.0,111.2286,111.417,111.22,111.3656,25942.0
2018-07-31 12:40:00,130.05,130.05,129.94,130.01,6300.0,111.3656,111.3656,111.2714,111.3313,6300.0
2018-07-31 12:45:00,130.0,130.03,129.97,130.0,15400.0,111.3228,111.3485,111.2971,111.3228,15400.0
2018-07-31 12:50:00,129.98,130.0,129.92,130.0,5031.0,111.3057,111.3228,111.2543,111.3228,5031.0
2018-07-31 12:55:00,130.0,130.01,129.96,129.97,7475.0,111.3228,111.3313,111.2885,111.2971,7475.0
2018-07-31 13:00:00,129.96,130.03,129.96,130.0,7580.0,111.2885,111.3485,111.2885,111.3228,7580.0
2018-07-31 13:05:00,129.98,130.15,129.94,130.14,14350.0,111.3057,111.4512,111.2714,111.4427,14350.0
2018-07-31 13:10:00,130.13,130.13,130.05,130.08,17035.0,111.4341,111.4341,111.3656,111.3913,17035.0
2018-07-31 13:15:00,130.09,130.2,130.09,130.2,9860.0,111.3999,111.4941,111.3999,111.4941,9860.0
2018-07-31 13:20:00,130.22,130.27,130.21,130.24,5333.0,111.5112,111.554,111.5026,111.5283,5333.0
2018-07-31 13:25:00,130.25,130.26,130.18,130.24,7864.0,111.5369,111.5454,111.4769,111.5283,7864.0
2018-07-31 13:30:00,130.24,130.44,130.24,130.43,5718.0,111.5283,111.6996,111.5283,111.691,5718.0
2018-07-31 13:35:00,130.43,130.44,130.35,130.35,7286.0,111.691,111.6996,111.6225,111.6225,7286.0
2018-07-31 13:40:00,130.35,130.35,130.28,130.33,4100.0,111.6225,111.6225,111.5626,111.6054,4100.0
2018-07-31 13:45:00,130.34,130.34,130.25,130.25,4600.0,111.6139,111.6139,111.5369,111.5369,4600.0
2018-07-31 13:50:00,130.26,130.31,130.24,130.28,7588.0,111.5454,111.5882,111.5283,111.5626,7588.0
2018-07-31 13:55:00,130.32,130.32,130.27,130.29,15038.0,111.5968,111.5968,111.554,111.5711,15038.0
2018-07-31 14:00:00,130.28,130.28,130.1,130.1,5800.0,111.5626,111.5626,111.4084,111.4084,5800.0
2018-07-31 14:05:00,130.09,130.18,130.07,130.18,9800.0,111.3999,111.4769,111.3827,111.4769,9800.0
2018-07-31 14:10:00,130.16,130.26,130.15,130.25,5000.0,111.4598,111.5454,111.4512,111.5369,5000.0
2018-07-31 14:15:00,130.23,130.25,130.2,130.2,5874.0,111.5197,111.5369,111.4941,111.4941,5874.0
2018-07-31 14:20:00,130.2,130.2,130.03,130.07,8654.0,111.4941,111.4941,111.3485,111.3827,8654.0
2018-07-31 14:25:00,130.06,130.18,130.05,130.12,11199.0,111.3742,111.4769,111.3656,111.4255,11199.0
2018-07-31 14:30:00,130.15,130.23,130.14,130.22,6582.0,111.4512,111.5197,111.4427,111.5112,6582.0
2018-07-31 14:35:00,130.24,130.28,130.24,130.24,7892.0,111.5283,111.5626,111.5283,111.5283,7892.0
2018-07-31 14:40:00,130.25,130.36,130.25,130.35,11900.0,111.5369,111.6311,111.5369,111.6225,11900.0
2018-07-31 14:45:00,130.34,130.38,130.33,130.37,7425.0,111.6139,111.6482,111.6054,111.6396,7425.0
2018-07-31 14:50:00,130.37,130.37,130.28,130.28,9786.0,111.6396,111.6396,111.5626,111.5626,9786.0
2018-07-31 14:55:00,130.31,130.35,130.24,130.24,8956.0,111.5882,111.6225,111.5283,111.5283,8956.0
2018-07-31 15:00:00,130.24,130.26,130.21,130.23,12800.0,111.5283,111.5454,111.5026,111.5197,12800.0
2018-07-31 15:05:00,130.23,130.23,130.16,130.2,11715.0,111.5197,111.5197,111.4598,111.4941,11715.0
2018-07-31 15:10:00,130.2,130.22,130.17,130.19,12656.0,111.4941,111.5112,111.4684,111.4855,12656.0
2018-07-31 15:15:00,130.18,130.2,130.12,130.14,14888.0,111.4769,111.4941,111.4255,111.4427,14888.0
2018-07-31 15:20:00,130.13,130.21,130.12,130.21,11808.0,111.4341,111.5026,111.4255,111.5026,11808.0
2018-07-31 15:25:00,130.2,130.21,130.12,130.12,13481.0,111.4941,111.5026,111.4255,111.4255,13481.0
2018-07-31 15:30:00,130.12,130.23,130.12,130.18,18694.0,111.4255,111.5197,111.4255,111.4769,18694.0
2018-07-31 15:35:00,130.19,130.25,130.14,130.19,18454.0,111.4855,111.5369,111.4427,111.4855,18454.0
2018-07-31 15:40:00,130.18,130.21,130.1,130.21,19766.0,111.4769,111.5026,111.4084,111.5026,19766.0
2018-07-31 15:45:00,130.22,130.28,130.0,130.07,54633.0,111.5112,111.5626,111.3228,111.3827,54633.0
2018-07-31 15:50:00,130.07,130.12,129.93,130.1,61488.0,111.3827,111.4255,111.2628,111.4084,61488.0
2018-07-31 15:55:00,130.11,130.2,130.08,130.14,92291.0,111.417,111.4941,111.3913,111.4427,92291.0
2018-08-01 09:30:00,130.03,130.29,129.84,129.97,36754.0,111.3485,111.5711,111.1858,111.2971,36754.0
2018-08-01 09:35:00,130.02,130.2,129.79,129.9,16051.0,111.3399,111.4941,111.143,111.2372,16051.0
2018-08-01 09:40:00,130.02,130.1,129.84,129.85,16451.0,111.3399,111.4084,111.1858,111.1943,16451.0
2018-08-01 09:45:00,129.85,129.85,129.68,129.76,22076.0,111.1943,111.1943,111.0488,111.1173,22076.0
2018-08-01 09:50:00,129.76,129.89,129.7,129.77,6517.0,111.1173,111.2286,111.0659,111.1258,6517.0
2018-08-01 09:55:00,129.79,130.17,129.78,130.14,17090.0,111.143,111.4684,111.1344,111.4427,17090.0
2018-08-01 10:00:00,130.13,130.25,129.86,130.2,8585.0,111.4341,111.5369,111.2029,111.4941,8585.0
2018-08-01 10:05:00,130.19,130.23,130.0,130.08,18987.0,111.4855,111.5197,111.3228,111.3913,18987.0
2018-08-01 10:10:00,130.06,130.06,129.88,129.92,12368.0,111.3742,111.3742,111.22,111.2543,12368.0
2018-08-01 10:15:00,129.88,130.12,129.87,129.98,18446.0,111.22,111.4255,111.2115,111.3057,18446.0
2018-08-01 10:20:00,129.97,130.07,129.92,130.01,5115.0,111.2971,111.3827,111.2543,111.3313,5115.0
2018-08-01 10:25:00,130.02,130.09,130.02,130.03,3871.0,111.3399,111.3999,111.3399,111.3485,3871.0
2018-08-01 10:30:00,129.97,130.44,129.97,130.42,18878.0,111.2971,111.6996,111.2971,111.6824,18878.0
2018-08-01 10:35:00,130.38,130.45,130.15,130.18,25108.0,111.6482,111.7081,111.4512,111.4769,25108.0
2018-08-01 10:40:00,130.19,130.29,130.13,130.15,8359.0,111.4855,111.5711,111.4341,111.4512,8359.0
2018-08-01 10:45:00,130.09,130.14,129.83,129.84,9598.0,111.3999,111.4427,111.1772,111.1858,9598.0
2018-08-01 10:50:00,129.86,129.92,129.67,129.88,33465.0,111.2029,111.2543,111.0402,111.22,33465.0
2018-08-01 10:55:00,129.9,129.94,129.74,129.84,25185.0,111.2372,111.2714,111.1001,111.1858,25185.0
2018-08-01 11:00:00,129.81,129.85,129.65,129.65,20120.0,111.1601,111.1943,111.0231,111.0231,20120.0
2018-08-01 11:05:00,129.64,129.69,129.58,129.62,14047.0,111.0145,111.0573,110.9631,110.9974,14047.0
2018-08-01 11:10:00,129.62,129.62,129.42,129.43,10605.0,110.9974,110.9974,110.8261,110.8347,10605.0
2018-08-01 11:15:00,129.42,129.56,129.39,129.52,6400.0,110.8261,110.946,110.8004,110.9117,6400.0
2018-08-01 11:20:00,129.52,129.59,129.42,129.5,19004.0,110.9117,110.9717,110.8261,110.8946,19004.0
2018-08-01 11:25:00,129.53,129.59,129.51,129.51,4987.0,110.9203,110.9717,110.9032,110.9032,4987.0
2018-08-01 11:30:00,129.44,129.48,129.18,129.24,12400.0,110.8432,110.8775,110.6206,110.672,12400.0
2018-08-01 11:35:00,129.22,129.33,129.16,129.31,14449.0,110.6548,110.749,110.6035,110.7319,14449.0
2018-08-01 11:40:00,129.29,129.35,129.22,129.35,4710.0,110.7148,110.7662,110.6548,110.7662,4710.0
2018-08-01 11:45:00,129.34,129.45,129.33,129.38,5384.0,110.7576,110.8518,110.749,110.7919,5384.0
2018-08-01 11:50:00,129.39,129.45,129.34,129.38,16626.0,110.8004,110.8518,110.7576,110.7919,16626.0
2018-08-01 11:55:00,129.38,129.52,129.36,129.4,33820.0,110.7919,110.9117,110.7747,110.809,33820.0
2018-08-01 12:00:00,129.38,129.38,129.0,129.08,16754.0,110.7919,110.7919,110.4665,110.535,16754.0
2018-08-01 12:05:00,129.05,129.12,128.99,129.12,5475.0,110.5093,110.5692,110.4579,110.5692,5475.0
2018-08-01 12:10:00,129.12,129.19,129.1,129.18,5586.0,110.5692,110.6292,110.5521,110.6206,5586.0
2018-08-01 12:15:00,129.15,129.25,129.12,129.17,9143.0,110.5949,110.6805,110.5692,110.612,9143.0
2018-08-01 12:20:00,129.15,129.23,129.11,129.19,6393.0,110.5949,110.6634,110.5607,110.6292,6393.0
2018-08-01 12:25:00,129.17,129.2,129.11,129.16,8115.0,110.612,110.6377,110.5607,110.6035,8115.0
2018-08-01 12:30:00,129.13,129.18,129.09,129.14,6550.0,110.5778,110.6206,110.5435,110.5863,6550.0
2018-08-01 12:35:00,129.15,129.29,129.14,129.26,6346.0,110.5949,110.7148,110.5863,110.6891,6346.0
2018-08-01 12:40:00,129.26,129.34,129.21,129.34,4733.0,110.6891,110.7576,110.6463,110.7576,4733.0
2018-08-01 12:45:00,129.35,129.37,129.28,129.33,5730.0,110.7662,110.7833,110.7062,110.749,5730.0
2018-08-01 12:50:00,129.33,129.4,129.33,129.35,3500.0,110.749,110.809,110.749,110.7662,3500.0
2018-08-01 12:55:00,129.35,129.36,129.26,129.33,40554.0,110.7662,110.7747,110.6891,110.749,40554.0
2018-08-01 13:00:00,129.32,129.37,129.29,129.29,4887.0,110.7405,110.7833,110.7148,110.7148,4887.0
2018-08-01 13:05:00,129.31,129.37,129.27,129.35,5672.0,110.7319,110.7833,110.6977,110.7662,5672.0
2018-08-01 13:10:00,129.36,129.52,129.34,129.46,15651.0,110.7747,110.9117,110.7576,110.8604,15651.0
2018-08-01 13:15:00,129.43,129.45,129.37,129.42,3218.0,110.8347,110.8518,110.7833,110.8261,3218.0
2018-08-01 13:20:00,129.45,129.45,129.32,129.35,2300.0,110.8518,110.8518,110.7405,110.7662,2300.0
2018-08-01 13:25:00,129.33,129.35,129.24,129.24,4514.0,110.749,110.7662,110.672,110.672,4514.0
2018-08-01 13:30:00,129.21,129.23,129.16,129.16,2902.0,110.6463,110.6634,110.6035,110.6035,2902.0
2018-08-01 13:35:00,129.18,129.22,129.18,129.18,2300.0,110.6206,110.6548,110.6206,110.6206,2300.0
2018-08-01 13:40:00,129.18,129.24,129.14,129.24,5116.0,110.6206,110.672,110.5863,110.672,5116.0
2018-08-01 13:45:00,129.24,129.3,129.21,129.28,4468.0,110.672,110.7234,110.6463,110.7062,4468.0
2018-08-01 13:50:00,129.26,129.35,129.26,129.3,6259.0,110.6891,110.7662,110.6891,110.7234,6259.0
2018-08-01 13:55:00,129.3,129.52,129.17,129.52,14982.0,110.7234,110.9117,110.612,110.9117,14982.0
2018-08-01 14:00:00,129.47,129.82,129.42,129.49,20954.0,110.8689,111.1686,110.8261,110.8861,20954.0
2018-08-01 14:05:00,129.5,129.59,129.42,129.49,12640.0,110.8946,110.9717,110.8261,110.8861,12640.0
2018-08-01 14:10:00,129.5,129.5,129.35,129.37,4537.0,110.8946,110.8946,110.7662,110.7833,4537.0
2018-08-01 14:15:00,129.37,129.44,129.26,129.26,3553.0,110.7833,110.8432,110.6891,110.6891,3553.0
2018-08-01 14:20:00,129.26,129.31,129.17,129.2,9973.0,110.6891,110.7319,110.612,110.6377,9973.0
2018-08-01 14:25:00,129.22,129.23,129.04,129.1,19183.0,110.6548,110.6634,110.5007,110.5521,19183.0
2018-08-01 14:30:00,129.08,129.19,129.02,129.14,9221.0,110.535,110.6292,110.4836,110.5863,9221.0
2018-08-01 14:35:00,129.19,129.24,129.08,129.08,9330.0,110.6292,110.672,110.535,110.535,9330.0
2018-08-01 14:40:00,129.11,129.18,129.11,129.15,5146.0,110.5607,110.6206,110.5607,110.5949,5146.0
2018-08-01 14:45:00,129.15,129.22,129.14,129.18,7758.0,110.5949,110.6548,110.5863,110.6206,7758.0
2018-08-01 14:50:00,129.19,129.27,129.15,129.24,8003.0,110.6292,110.6977,110.5949,110.672,8003.0
2018-08-01 14:55:00,129.24,129.28,129.21,129.27,10458.0,110.672,110.7062,110.6463,110.6977,10458.0
2018-08-01 15:00:00,129.28,129.39,129.27,129.35,6954.0,110.7062,110.8004,110.6977,110.7662,6954.0
2018-08-01 15:05:00,129.36,129.36,129.32,129.34,14080.0,110.7747,110.7747,110.7405,110.7576,14080.0
2018-08-01 15:10:00,129.37,129.42,129.36,129.38,7008.0,110.7833,110.8261,110.7747,110.7919,7008.0
2018-08-01 15:15:00,129.38,129.38,129.26,129.28,6000.0,110.7919,110.7919,110.6891,110.7062,6000.0
2018-08-01 15:20:00,129.29,129.35,129.29,129.32,9515.0,110.7148,110.7662,110.7148,110.7405,9515.0
2018-08-01 15:25:00,129.34,129.34,129.19,129.27,13681.0,110.7576,110.7576,110.6292,110.6977,13681.0
2018-08-01 15:30:00,129.27,129.44,129.27,129.39,14178.0,110.6977,110.8432,110.6977,110.8004,14178.0
2018-08-01 15:35:00,129.37,129.37,129.23,129.29,13545.0,110.7833,110.7833,110.6634,110.7148,13545.0
2018-08-01 15:40:00,129.28,129.34,129.28,129.32,16551.0,110.7062,110.7576,110.7062,110.7405,16551.0
2018-08-01 15:45:00,129.32,129.35,129.19,129.23,26278.0,110.7405,110.7662,110.6292,110.6634,26278.0
2018-08-01 15:50:00,129.22,129.27,129.16,129.16,24240.0,110.6548,110.6977,110.6035,110.6035,24240.0
2018-08-01 15:55:00,129.17,129.19,128.91,128.97,78401.0,110.612,110.6292,110.3894,110.4408,78401.0
2018-08-02 09:30:00,128.06,128.29,127.65,128.18,28168.0,109.6615,109.8585,109.3104,109.7643,28168.0
2018-08-02 09:35:00,128.09,128.14,127.45,127.58,15788.0,109.6872,109.73,109.1391,109.2505,15788.0
2018-08-02 09:40:00,127.6,127.89,127.43,127.43,14167.0,109.2676,109.5159,109.122,109.122,14167.0
2018-08-02 09:45:00,127.43,127.46,127.0,127.07,19220.0,109.122,109.1477,108.7538,108.8137,19220.0
2018-08-02 09:50:00,127.1,127.58,127.04,127.42,12308.0,108.8394,109.2505,108.7881,109.1135,12308.0
2018-08-02 09:55:00,127.43,127.54,127.12,127.54,17653.0,109.122,109.2162,108.8566,109.2162,17653.0
2018-08-02 10:00:00,127.57,127.8,127.53,127.72,15550.0,109.2419,109.4389,109.2077,109.3704,15550.0
2018-08-02 10:05:00,127.75,128.13,127.73,128.02,41811.0,109.396,109.7215,109.3789,109.6273,41811.0
2018-08-02 10:10:00,128.02,128.17,127.94,128.15,18888.0,109.6273,109.7557,109.5587,109.7386,18888.0
2018-08-02 10:15:00,128.15,128.2,127.97,127.98,18951.0,109.7386,109.7814,109.5844,109.593,18951.0
2018-08-02 10:20:00,127.99,128.11,127.95,128.11,29650.0,109.6016,109.7043,109.5673,109.7043,29650.0
2018-08-02 10:25:00,128.11,128.15,127.8,127.84,19968.0,109.7043,109.7386,109.4389,109.4731,19968.0
2018-08-02 10:30:00,127.88,128.03,127.84,127.93,10369.0,109.5074,109.6358,109.4731,109.5502,10369.0
2018-08-02 10:35:00,127.93,128.02,127.77,127.84,11217.0,109.5502,109.6273,109.4132,109.4731,11217.0
2018-08-02 10:40:00,127.86,127.87,127.64,127.65,14789.0,109.4902,109.4988,109.3018,109.3104,14789.0
2018-08-02 10:45:00,127.64,127.68,127.46,127.52,13895.0,109.3018,109.3361,109.1477,109.1991,13895.0
2018-08-02 10:50:00,127.52,127.56,127.41,127.41,28349.0,109.1991,109.2333,109.1049,109.1049,28349.0
2018-08-02 10:55:00,127.41,127.48,127.29,127.38,40075.0,109.1049,109.1648,109.0021,109.0792,40075.0
2018-08-02 11:00:00,127.38,127.85,127.34,127.81,65684.0,109.0792,109.4817,109.045,109.4474,65684.0
2018-08-02 11:05:00,127.8,127.99,127.75,127.82,11999.0,109.4389,109.6016,109.396,109.456,11999.0
2018-08-02 11:10:00,127.82,127.87,127.67,127.82,10808.0,109.456,109.4988,109.3275,109.456,10808.0
2018-08-02 11:15:00,127.81,127.81,127.68,127.77,20651.0,109.4474,109.4474,109.3361,109.4132,20651.0
2018-08-02 11:20:00,127.78,128.12,127.78,128.12,38723.0,109.4217,109.7129,109.4217,109.7129,38723.0
2018-08-02 11:25:00,128.13,128.14,127.81,127.81,12905.0,109.7215,109.73,109.4474,109.4474,12905.0
2018-08-02 11:30:00,127.81,127.9,127.7,127.82,11468.0,109.4474,109.5245,109.3532,109.456,11468.0
2018-08-02 11:35:00,127.84,127.96,127.83,127.96,7580.0,109.4731,109.5759,109.4646,109.5759,7580.0
2018-08-02 11:40:00,127.99,128.06,127.97,127.98,8147.0,109.6016,109.6615,109.5844,109.593,8147.0
2018-08-02 11:45:00,127.96,128.2,127.96,128.2,6747.0,109.5759,109.7814,109.5759,109.7814,6747.0
2018-08-02 11:50:00,128.2,128.36,128.2,128.32,9291.0,109.7814,109.9184,109.7814,109.8842,9291.0
2018-08-02 11:55:00,128.32,128.39,128.25,128.34,18752.0,109.8842,109.9441,109.8242,109.9013,18752.0
2018-08-02 12:00:00,128.35,128.49,128.29,128.49,17231.0,109.9098,110.0297,109.8585,110.0297,17231.0
2018-08-02 12:05:00,128.51,128.71,128.5,128.52,12224.0,110.0469,110.2181,110.0383,110.0554,12224.0
2018-08-02 12:10:00,128.5,128.51,128.39,128.42,6722.0,110.0383,110.0469,109.9441,109.9698,6722.0
2018-08-02 12:15:00,128.42,128.44,128.3,128.42,6647.0,109.9698,109.9869,109.867,109.9698,6647.0
2018-08-02 12:20:00,128.42,128.6,128.41,128.55,6994.0,109.9698,110.1239,109.9612,110.0811,6994.0
2018-08-02 12:25:00,128.57,128.64,128.56,128.57,7122.0,110.0982,110.1582,110.0897,110.0982,7122.0
2018-08-02 12:30:00,128.62,128.67,128.53,128.58,8691.0,110.1411,110.1839,110.064,110.1068,8691.0
2018-08-02 12:35:00,128.58,128.67,128.56,128.66,7914.0,110.1068,110.1839,110.0897,110.1753,7914.0
2018-08-02 12:40:00,128.63,128.7,128.63,128.65,6240.0,110.1496,110.2096,110.1496,110.1667,6240.0
2018-08-02 12:45:00,128.59,128.74,128.59,128.73,6789.0,110.1154,110.2438,110.1154,110.2352,6789.0
2018-08-02 12:50:00,128.73,128.86,128.73,128.81,7027.0,110.2352,110.3466,110.2352,110.3038,7027.0
2018-08-02 12:55:00,128.8,128.83,128.75,128.75,4770.0,110.2952,110.3209,110.2524,110.2524,4770.0
2018-08-02 13:00:00,128.72,128.74,128.66,128.66,5518.0,110.2267,110.2438,110.1753,110.1753,5518.0
2018-08-02 13:05:00,128.63,128.65,128.54,128.55,5437.0,110.1496,110.1667,110.0725,110.0811,5437.0
2018-08-02 13:10:00,128.57,128.66,128.56,128.58,4995.0,110.0982,110.1753,110.0897,110.1068,4995.0
2018-08-02 13:15:00,128.55,128.67,128.55,128.65,7457.0,110.0811,110.1839,110.0811,110.1667,7457.0
2018-08-02 13:20:00,128.64,128.64,128.56,128.56,3987.0,110.1582,110.1582,110.0897,110.0897,3987.0
2018-08-02 13:25:00,128.57,128.59,128.48,128.5,4309.0,110.0982,110.1154,110.0212,110.0383,4309.0
2018-08-02 13:30:00,128.51,128.72,128.49,128.71,11153.0,110.0469,110.2267,110.0297,110.2181,11153.0
2018-08-02 13:35:00,128.74,128.77,128.68,128.68,6436.0,110.2438,110.2695,110.1924,110.1924,6436.0
2018-08-02 13:40:00,128.68,128.68,128.61,128.64,10630.0,110.1924,110.1924,110.1325,110.1582,10630.0
2018-08-02 13:45:00,128.63,128.71,128.63,128.64,5894.0,110.1496,110.2181,110.1496,110.1582,5894.0
2018-08-02 13:50:00,128.64,128.69,128.62,128.65,8618.0,110.1582,110.201,110.1411,110.1667,8618.0
2018-08-02 13:55:00,128.62,128.66,128.61,128.66,6124.0,110.1411,110.1753,110.1325,110.1753,6124.0
2018-08-02 14:00:00,128.65,128.73,128.61,128.68,7362.0,110.1667,110.2352,110.1325,110.1924,7362.0
2018-08-02 14:05:00,128.67,128.67,128.54,128.54,6115.0,110.1839,110.1839,110.0725,110.0725,6115.0
2018-08-02 14:10:00,128.52,128.54,128.45,128.52,6525.0,110.0554,110.0725,109.9955,110.0554,6525.0
2018-08-02 14:15:00,128.51,128.59,128.51,128.53,8238.0,110.0469,110.1154,110.0469,110.064,8238.0
2018-08-02 14:20:00,128.53,128.55,128.47,128.5,5831.0,110.064,110.0811,110.0126,110.0383,5831.0
2018-08-02 14:25:00,128.51,128.51,128.38,128.38,5626.0,110.0469,110.0469,109.9355,109.9355,5626.0
2018-08-02 14:30:00,128.38,128.46,128.38,128.4,7510.0,109.9355,110.004,109.9355,109.9527,7510.0
2018-08-02 14:35:00,128.41,128.47,128.36,128.47,7084.0,109.9612,110.0126,109.9184,110.0126,7084.0
2018-08-02 14:40:00,128.46,128.5,128.4,128.45,7244.0,110.004,110.0383,109.9527,109.9955,7244.0
2018-08-02 14:45:00,128.47,128.5,128.45,128.47,8710.0,110.0126,110.0383,109.9955,110.0126,8710.0
2018-08-02 14:50:00,128.46,128.55,128.46,128.53,13607.0,110.004,110.0811,110.004,110.064,13607.0
2018-08-02 14:55:00,128.52,128.59,128.51,128.59,7306.0,110.0554,110.1154,110.0469,110.1154,7306.0
2018-08-02 15:00:00,128.59,128.59,128.51,128.58,9879.0,110.1154,110.1154,110.0469,110.1068,9879.0
2018-08-02 15:05:00,128.58,128.6,128.29,128.4,12454.0,110.1068,110.1239,109.8585,109.9527,12454.0
2018-08-02 15:10:00,128.39,128.41,128.33,128.35,11135.0,109.9441,109.9612,109.8927,109.9098,11135.0
2018-08-02 15:15:00,128.36,128.46,128.36,128.46,18227.0,109.9184,110.004,109.9184,110.004,18227.0
2018-08-02 15:20:00,128.44,128.44,128.37,128.38,11093.0,109.9869,109.9869,109.927,109.9355,11093.0
2018-08-02 15:25:00,128.37,128.39,128.31,128.37,14377.0,109.927,109.9441,109.8756,109.927,14377.0
2018-08-02 15:30:00,128.35,128.37,128.28,128.35,15466.0,109.9098,109.927,109.8499,109.9098,15466.0
2018-08-02 15:35:00,128.36,128.36,128.23,128.28,21619.0,109.9184,109.9184,109.8071,109.8499,21619.0
2018-08-02 15:40:00,128.31,128.32,128.2,128.2,20650.0,109.8756,109.8842,109.7814,109.7814,20650.0
2018-08-02 15:45:00,128.2,128.23,128.15,128.15,28134.0,109.7814,109.8071,109.7386,109.7386,28134.0
2018-08-02 15:50:00,128.16,128.18,128.09,128.16,35037.0,109.7471,109.7643,109.6872,109.7471,35037.0
2018-08-02 15:55:00,128.15,128.36,128.12,128.32,116603.0,109.7386,109.9184,109.7129,109.8842,116603.0
2018-08-03 09:30:00,128.14,128.16,127.73,128.16,18055.0,109.73,109.7471,109.3789,109.7471,18055.0
2018-08-03 09:35:00,128.23,128.33,128.14,128.24,16702.0,109.8071,109.8927,109.73,109.8156,16702.0
2018-08-03 09:40:00,128.15,128.36,128.07,128.29,6187.0,109.7386,109.9184,109.6701,109.8585,6187.0
2018-08-03 09:45:00,128.38,128.65,128.29,128.6,10950.0,109.9355,110.1667,109.8585,110.1239,10950.0
2018-08-03 09:50:00,128.57,128.58,128.2,128.34,8443.0,110.0982,110.1068,109.7814,109.9013,8443.0
2018-08-03 09:55:00,128.33,128.54,128.26,128.31,9092.0,109.8927,110.0725,109.8328,109.8756,9092.0
2018-08-03 10:00:00,128.35,128.36,128.17,128.18,7363.0,109.9098,109.9184,109.7557,109.7643,7363.0
2018-08-03 10:05:00,128.15,128.42,128.14,128.36,16010.0,109.7386,109.9698,109.73,109.9184,16010.0
2018-08-03 10:10:00,128.38,128.38,128.06,128.36,15045.0,109.9355,109.9355,109.6615,109.9184,15045.0
2018-08-03 10:15:00,128.3,128.56,128.26,128.51,13142.0,109.867,110.0897,109.8328,110.0469,13142.0
2018-08-03 10:20:00,128.52,128.53,128.39,128.47,4447.0,110.0554,110.064,109.9441,110.0126,4447.0
2018-08-03 10:25:00,128.52,128.59,128.28,128.32,6651.0,110.0554,110.1154,109.8499,109.8842,6651.0
2018-08-03 10:30:00,128.3,128.43,128.28,128.38,7370.0,109.867,109.9783,109.8499,109.9355,7370.0
2018-08-03 10:35:00,128.41,128.46,128.3,128.46,11074.0,109.9612,110.004,109.867,110.004,11074.0
2018-08-03 10:40:00,128.45,128.51,128.4,128.41,7070.0,109.9955,110.0469,109.9527,109.9612,7070.0
2018-08-03 10:45:00,128.4,128.6,128.39,128.5,8325.0,109.9527,110.1239,109.9441,110.0383,8325.0
2018-08-03 10:50:00,128.48,128.71,128.43,128.52,8827.0,110.0212,110.2181,109.9783,110.0554,8827.0
2018-08-03 10:55:00,128.56,128.8,128.51,128.7,16691.0,110.0897,110.2952,110.0469,110.2096,16691.0
2018-08-03 11:00:00,128.73,128.87,128.71,128.71,13944.0,110.2352,110.3551,110.2181,110.2181,13944.0
2018-08-03 11:05:00,128.74,128.87,128.74,128.84,8450.0,110.2438,110.3551,110.2438,110.3294,8450.0
2018-08-03 11:10:00,128.76,128.77,128.67,128.77,7485.0,110.2609,110.2695,110.1839,110.2695,7485.0
2018-08-03 11:15:00,128.77,128.89,128.73,128.89,10614.0,110.2695,110.3723,110.2352,110.3723,10614.0
2018-08-03 11:20:00,128.86,128.92,128.82,128.92,8730.0,110.3466,110.398,110.3123,110.398,8730.0
2018-08-03 11:25:00,128.92,129.0,128.83,129.0,10616.0,110.398,110.4665,110.3209,110.4665,10616.0
2018-08-03 11:30:00,129.0,129.12,129.0,129.05,11817.0,110.4665,110.5692,110.4665,110.5093,11817.0
2018-08-03 11:35:00,129.06,129.15,129.03,129.15,7606.0,110.5178,110.5949,110.4921,110.5949,7606.0
2018-08-03 11:40:00,129.14,129.37,129.12,129.37,10775.0,110.5863,110.7833,110.5692,110.7833,10775.0
2018-08-03 11:45:00,129.43,129.44,129.37,129.42,7238.0,110.8347,110.8432,110.7833,110.8261,7238.0
2018-08-03 11:50:00,129.42,129.58,129.4,129.58,7401.0,110.8261,110.9631,110.809,110.9631,7401.0
2018-08-03 11:55:00,129.55,129.56,129.34,129.41,6489.0,110.9374,110.946,110.7576,110.8176,6489.0
2018-08-03 12:00:00,129.4,129.58,129.4,129.58,5193.0,110.809,110.9631,110.809,110.9631,5193.0
2018-08-03 12:05:00,129.59,129.66,129.53,129.53,6878.0,110.9717,111.0316,110.9203,110.9203,6878.0
2018-08-03 12:10:00,129.51,129.55,129.45,129.45,2900.0,110.9032,110.9374,110.8518,110.8518,2900.0
2018-08-03 12:15:00,129.48,129.68,129.47,129.68,6882.0,110.8775,111.0488,110.8689,111.0488,6882.0
2018-08-03 12:20:00,129.68,129.68,129.47,129.47,15978.0,111.0488,111.0488,110.8689,110.8689,15978.0
2018-08-03 12:25:00,129.5,129.56,129.35,129.41,129309.0,110.8946,110.946,110.7662,110.8176,129309.0
2018-08-03 12:30:00,129.43,129.61,129.22,129.4,117756.0,110.8347,110.9888,110.6548,110.809,117756.0
2018-08-03 12:35:00,129.4,129.58,129.36,129.47,77781.0,110.809,110.9631,110.7747,110.8689,77781.0
2018-08-03 12:40:00,129.46,129.63,129.44,129.58,10358.0,110.8604,111.0059,110.8432,110.9631,10358.0
2018-08-03 12:45:00,129.59,129.59,129.45,129.5,6392.0,110.9717,110.9717,110.8518,110.8946,6392.0
2018-08-03 12:50:00,129.47,129.51,129.42,129.42,3078.0,110.8689,110.9032,110.8261,110.8261,3078.0
2018-08-03 12:55:00,129.41,129.42,129.25,129.28,53983.0,110.8176,110.8261,110.6805,110.7062,53983.0
2018-08-03 13:00:00,129.29,129.37,129.18,129.34,125551.0,110.7148,110.7833,110.6206,110.7576,125551.0
2018-08-03 13:05:00,129.35,129.37,129.15,129.15,91328.0,110.7662,110.7833,110.5949,110.5949,91328.0
2018-08-03 13:10:00,129.16,129.3,129.01,129.25,45284.0,110.6035,110.7234,110.475,110.6805,45284.0
2018-08-03 13:15:00,129.27,129.4,129.27,129.35,20004.0,110.6977,110.809,110.6977,110.7662,20004.0
2018-08-03 13:20:00,129.37,129.55,129.37,129.54,4244.0,110.7833,110.9374,110.7833,110.9289,4244.0
2018-08-03 13:25:00,129.59,129.59,129.43,129.46,3343.0,110.9717,110.9717,110.8347,110.8604,3343.0
2018-08-03 13:30:00,129.49,129.51,129.46,129.49,3349.0,110.8861,110.9032,110.8604,110.8861,3349.0
2018-08-03 13:35:00,129.47,129.49,129.43,129.46,3504.0,110.8689,110.8861,110.8347,110.8604,3504.0
2018-08-03 13:40:00,129.46,129.46,129.33,129.34,5702.0,110.8604,110.8604,110.749,110.7576,5702.0
2018-08-03 13:45:00,129.34,129.39,129.25,129.27,5163.0,110.7576,110.8004,110.6805,110.6977,5163.0
2018-08-03 13:50:00,129.25,129.3,129.24,129.24,1998.0,110.6805,110.7234,110.672,110.672,1998.0
2018-08-03 13:55:00,129.24,129.26,129.17,129.17,2431.0,110.672,110.6891,110.612,110.612,2431.0
2018-08-03 14:00:00,129.15,129.17,129.13,129.13,2800.0,110.5949,110.612,110.5778,110.5778,2800.0
2018-08-03 14:05:00,129.13,129.3,129.13,129.3,4500.0,110.5778,110.7234,110.5778,110.7234,4500.0
2018-08-03 14:10:00,129.27,129.33,129.25,129.33,1925.0,110.6977,110.749,110.6805,110.749,1925.0
2018-08-03 14:15:00,129.41,129.48,129.4,129.47,3872.0,110.8176,110.8775,110.809,110.8689,3872.0
2018-08-03 14:20:00,129.46,129.52,129.41,129.51,6473.0,110.8604,110.9117,110.8176,110.9032,6473.0
2018-08-03 14:25:00,129.5,129.54,129.49,129.5,3537.0,110.8946,110.9289,110.8861,110.8946,3537.0
2018-08-03 14:30:00,129.51,129.68,129.51,129.68,5399.0,110.9032,111.0488,110.9032,111.0488,5399.0
2018-08-03 14:35:00,129.67,129.67,129.54,129.54,3550.0,111.0402,111.0402,110.9289,110.9289,3550.0
2018-08-03 14:40:00,129.56,129.58,129.51,129.55,4641.0,110.946,110.9631,110.9032,110.9374,4641.0
2018-08-03 14:45:00,129.56,129.58,129.54,129.54,3400.0,110.946,110.9631,110.9289,110.9289,3400.0
2018-08-03 14:50:00,129.54,129.59,129.53,129.56,7589.0,110.9289,110.9717,110.9203,110.946,7589.0
2018-08-03 14:55:00,129.57,129.59,129.5,129.53,6458.0,110.9546,110.9717,110.8946,110.9203,6458.0
2018-08-03 15:00:00,129.52,129.53,129.47,129.49,5705.0,110.9117,110.9203,110.8689,110.8861,5705.0
2018-08-03 15:05:00,129.5,129.53,129.46,129.46,9629.0,110.8946,110.9203,110.8604,110.8604,9629.0
2018-08-03 15:10:00,129.45,129.54,129.37,129.46,37122.0,110.8518,110.9289,110.7833,110.8604,37122.0
2018-08-03 15:15:00,129.46,129.5,129.42,129.48,43785.0,110.8604,110.8946,110.8261,110.8775,43785.0
2018-08-03 15:20:00,129.47,129.48,129.43,129.46,20861.0,110.8689,110.8775,110.8347,110.8604,20861.0
2018-08-03 15:25:00,129.46,129.46,129.4,129.43,14163.0,110.8604,110.8604,110.809,110.8347,14163.0
2018-08-03 15:30:00,129.43,129.46,129.36,129.39,10779.0,110.8347,110.8604,110.7747,110.8004,10779.0
2018-08-03 15:35:00,129.4,129.48,129.38,129.47,9574.0,110.809,110.8775,110.7919,110.8689,9574.0
2018-08-03 15:40:00,129.48,129.65,129.36,129.64,72360.0,110.8775,111.0231,110.7747,111.0145,72360.0
2018-08-03 15:45:00,129.65,129.65,129.51,129.54,21433.0,111.0231,111.0231,110.9032,110.9289,21433.0
2018-08-03 15:50:00,129.54,129.59,129.46,129.56,34170.0,110.9289,110.9717,110.8604,110.946,34170.0
2018-08-03 15:55:00,129.58,129.7,129.52,129.69,90108.0,110.9631,111.0659,110.9117,111.0573,90108.0
2018-08-06 09:30:00,129.72,130.19,129.6,130.1,18235.0,111.083,111.4855,110.9803,111.4084,18235.0
2018-08-06 09:35:00,129.99,130.16,129.85,130.12,10056.0,111.3142,111.4598,111.1943,111.4255,10056.0
2018-08-06 09:40:00,130.16,130.17,129.61,129.76,6915.0,111.4598,111.4684,110.9888,111.1173,6915.0
2018-08-06 09:45:00,129.76,129.9,129.72,129.81,6350.0,111.1173,111.2372,111.083,111.1601,6350.0
2018-08-06 09:50:00,129.81,129.87,129.64,129.69,7359.0,111.1601,111.2115,111.0145,111.0573,7359.0
2018-08-06 09:55:00,129.8,129.91,129.63,129.91,4666.0,111.1515,111.2457,111.0059,111.2457,4666.0
2018-08-06 10:00:00,129.94,129.99,129.71,129.71,5607.0,111.2714,111.3142,111.0745,111.0745,5607.0
2018-08-06 10:05:00,129.77,130.01,129.77,129.98,5136.0,111.1258,111.3313,111.1258,111.3057,5136.0
2018-08-06 10:10:00,129.97,130.05,129.84,129.96,12765.0,111.2971,111.3656,111.1858,111.2885,12765.0
2018-08-06 10:15:00,129.96,130.11,129.93,130.1,7435.0,111.2885,111.417,111.2628,111.4084,7435.0
2018-08-06 10:20:00,130.09,130.16,129.82,129.82,10715.0,111.3999,111.4598,111.1686,111.1686,10715.0
2018-08-06 10:25:00,129.8,129.86,129.67,129.67,10008.0,111.1515,111.2029,111.0402,111.0402,10008.0
2018-08-06 10:30:00,129.64,129.89,129.64,129.88,13733.0,111.0145,111.2286,111.0145,111.22,13733.0
2018-08-06 10:35:00,129.96,130.07,129.95,130.07,26201.0,111.2885,111.3827,111.28,111.3827,26201.0
2018-08-06 10:40:00,130.09,130.17,130.09,130.16,8657.0,111.3999,111.4684,111.3999,111.4598,8657.0
2018-08-06 10:45:00,130.13,130.3,130.12,130.28,5747.0,111.4341,111.5797,111.4255,111.5626,5747.0
2018-08-06 10:50:00,130.26,130.27,130.1,130.12,9782.0,111.5454,111.554,111.4084,111.4255,9782.0
2018-08-06 10:55:00,130.09,130.19,130.08,130.17,10496.0,111.3999,111.4855,111.3913,111.4684,10496.0
2018-08-06 11:00:00,130.19,130.19,129.98,129.98,11936.0,111.4855,111.4855,111.3057,111.3057,11936.0
2018-08-06 11:05:00,129.96,130.0,129.92,129.99,20870.0,111.2885,111.3228,111.2543,111.3142,20870.0
2018-08-06 11:10:00,130.01,130.12,130.01,130.11,12309.0,111.3313,111.4255,111.3313,111.417,12309.0
2018-08-06 11:15:00,130.11,130.14,129.94,129.94,8626.0,111.417,111.4427,111.2714,111.2714,8626.0
2018-08-06 11:20:00,129.97,130.0,129.85,129.92,4995.0,111.2971,111.3228,111.1943,111.2543,4995.0
2018-08-06 11:25:00,129.91,129.91,129.84,129.87,8942.0,111.2457,111.2457,111.1858,111.2115,8942.0
2018-08-06 11:30:00,129.88,129.88,129.69,129.72,8082.0,111.22,111.22,111.0573,111.083,8082.0
2018-08-06 11:35:00,129.71,129.8,129.7,129.8,3815.0,111.0745,111.1515,111.0659,111.1515,3815.0
2018-08-06 11:40:00,129.8,129.83,129.73,129.74,11973.0,111.1515,111.1772,111.0916,111.1001,11973.0
2018-08-06 11:45:00,129.76,129.9,129.76,129.86,5841.0,111.1173,111.2372,111.1173,111.2029,5841.0
2018-08-06 11:50:00,129.88,130.05,129.88,130.03,7657.0,111.22,111.3656,111.22,111.3485,7657.0
2018-08-06 11:55:00,130.04,130.06,129.96,129.96,3901.0,111.357,111.3742,111.2885,111.2885,3901.0
2018-08-06 12:00:00,129.97,130.01,129.95,130.0,4836.0,111.2971,111.3313,111.28,111.3228,4836.0
2018-08-06 12:05:00,130.01,130.15,130.0,130.13,2881.0,111.3313,111.4512,111.3228,111.4341,2881.0
2018-08-06 12:10:00,130.13,130.17,130.0,130.11,11713.0,111.4341,111.4684,111.3228,111.417,11713.0
2018-08-06 12:15:00,130.14,130.26,130.11,130.24,28890.0,111.4427,111.5454,111.417,111.5283,28890.0
2018-08-06 12:20:00,130.27,130.4,130.26,130.28,11229.0,111.554,111.6653,111.5454,111.5626,11229.0
2018-08-06 12:25:00,130.31,130.35,130.26,130.32,3706.0,111.5882,111.6225,111.5454,111.5968,3706.0
2018-08-06 12:30:00,130.29,130.37,130.28,130.37,5588.0,111.5711,111.6396,111.5626,111.6396,5588.0
2018-08-06 12:35:00,130.34,130.49,130.33,130.47,6539.0,111.6139,111.7424,111.6054,111.7253,6539.0
2018-08-06 12:40:00,130.48,130.5,130.46,130.49,5708.0,111.7338,111.751,111.7167,111.7424,5708.0
2018-08-06 12:45:00,130.49,130.52,130.48,130.49,5300.0,111.7424,111.7681,111.7338,111.7424,5300.0
2018-08-06 12:50:00,130.47,130.48,130.33,130.33,9250.0,111.7253,111.7338,111.6054,111.6054,9250.0
2018-08-06 12:55:00,130.33,130.35,130.26,130.29,7760.0,111.6054,111.6225,111.5454,111.5711,7760.0
2018-08-06 13:00:00,130.29,130.33,130.27,130.31,8764.0,111.5711,111.6054,111.554,111.5882,8764.0
2018-08-06 13:05:00,130.31,130.47,130.31,130.47,7882.0,111.5882,111.7253,111.5882,111.7253,7882.0
2018-08-06 13:10:00,130.44,130.46,130.31,130.32,7189.0,111.6996,111.7167,111.5882,111.5968,7189.0
2018-08-06 13:15:00,130.33,130.37,130.31,130.35,4527.0,111.6054,111.6396,111.5882,111.6225,4527.0
2018-08-06 13:20:00,130.34,130.34,130.21,130.21,3169.0,111.6139,111.6139,111.5026,111.5026,3169.0
2018-08-06 13:25:00,130.16,130.2,130.11,130.11,3300.0,111.4598,111.4941,111.417,111.417,3300.0
2018-08-06 13:30:00,130.08,130.11,130.01,130.09,5098.0,111.3913,111.417,111.3313,111.3999,5098.0
2018-08-06 13:35:00,130.08,130.33,130.04,130.07,18540.0,111.3913,111.6054,111.357,111.3827,18540.0
2018-08-06 13:40:00,130.06,130.07,129.99,129.99,3051.0,111.3742,111.3827,111.3142,111.3142,3051.0
2018-08-06 13:45:00,129.98,130.0,129.89,130.0,4700.0,111.3057,111.3228,111.2286,111.3228,4700.0
2018-08-06 13:50:00,129.98,130.0,129.95,129.97,3929.0,111.3057,111.3228,111.28,111.2971,3929.0
2018-08-06 13:55:00,129.96,129.96,129.87,129.89,6432.0,111.2885,111.2885,111.2115,111.2286,6432.0
2018-08-06 14:00:00,129.9,129.93,129.78,129.81,6879.0,111.2372,111.2628,111.1344,111.1601,6879.0
2018-08-06 14:05:00,129.81,129.95,129.81,129.93,7131.0,111.1601,111.28,111.1601,111.2628,7131.0
2018-08-06 14:10:00,129.96,130.05,129.95,130.05,8478.0,111.2885,111.3656,111.28,111.3656,8478.0
2018-08-06 14:15:00,130.01,130.02,129.97,129.98,8290.0,111.3313,111.3399,111.2971,111.3057,8290.0
2018-08-06 14:20:00,130.01,130.07,130.0,130.01,8100.0,111.3313,111.3827,111.3228,111.3313,8100.0
2018-08-06 14:25:00,130.02,130.02,129.94,129.97,5511.0,111.3399,111.3399,111.2714,111.2971,5511.0
2018-08-06 14:30:00,129.97,130.02,129.97,130.01,6851.0,111.2971,111.3399,111.2971,111.3313,6851.0
2018-08-06 14:35:00,130.02,130.02,129.91,129.96,10667.0,111.3399,111.3399,111.2457,111.2885,10667.0
2018-08-06 14:40:00,130.0,130.03,129.97,130.01,5771.0,111.3228,111.3485,111.2971,111.3313,5771.0
2018-08-06 14:45:00,130.03,130.03,129.98,130.0,6782.0,111.3485,111.3485,111.3057,111.3228,6782.0
2018-08-06 14:50:00,129.99,130.0,129.95,129.95,8967.0,111.3142,111.3228,111.28,111.28,8967.0
2018-08-06 14:55:00,129.95,129.95,129.92,129.95,6327.0,111.28,111.28,111.2543,111.28,6327.0
2018-08-06 15:00:00,129.92,129.95,129.88,129.93,10816.0,111.2543,111.28,111.22,111.2628,10816.0
2018-08-06 15:05:00,129.93,130.0,129.93,129.97,8892.0,111.2628,111.3228,111.2628,111.2971,8892.0
2018-08-06 15:10:00,129.96,129.99,129.93,129.98,8428.0,111.2885,111.3142,111.2628,111.3057,8428.0
2018-08-06 15:15:00,129.98,130.24,129.97,129.99,25451.0,111.3057,111.5283,111.2971,111.3142,25451.0
2018-08-06 15:20:00,130.0,130.01,129.94,129.96,15065.0,111.3228,111.3313,111.2714,111.2885,15065.0
2018-08-06 15:25:00,129.96,130.01,129.94,130.01,11348.0,111.2885,111.3313,111.2714,111.3313,11348.0
2018-08-06 15:30:00,130.01,130.01,129.85,129.91,12814.0,111.3313,111.3313,111.1943,111.2457,12814.0
2018-08-06 15:35:00,129.9,129.92,129.85,129.88,12869.0,111.2372,111.2543,111.1943,111.22,12869.0
2018-08-06 15:40:00,129.88,130.02,129.87,129.97,12855.0,111.22,111.3399,111.2115,111.2971,12855.0
2018-08-06 15:45:00,129.97,129.99,129.89,129.94,19899.0,111.2971,111.3142,111.2286,111.2714,19899.0
2018-08-06 15:50:00,129.93,129.97,129.89,129.89,18123.0,111.2628,111.2971,111.2286,111.2286,18123.0
2018-08-06 15:55:00,129.91,130.01,129.89,130.01,49752.0,111.2457,111.3313,111.2286,111.3313,49752.0
2018-08-07 09:30:00,130.51,130.51,130.03,130.16,24314.0,111.7595,111.7595,111.3485,111.4598,24314.0
2018-08-07 09:35:00,130.1,130.24,129.86,130.23,6191.0,111.4084,111.5283,111.2029,111.5197,6191.0
2018-08-07 09:40:00,130.17,130.26,130.07,130.12,5988.0,111.4684,111.5454,111.3827,111.4255,5988.0
2018-08-07 09:45:00,130.09,130.62,130.05,130.6,4742.0,111.3999,111.8537,111.3656,111.8366,4742.0
2018-08-07 09:50:00,130.66,130.68,130.49,130.66,5441.0,111.888,111.9051,111.7424,111.888,5441.0
2018-08-07 09:55:00,130.72,130.79,130.59,130.79,11497.0,111.9393,111.9993,111.828,111.9993,11497.0
2018-08-07 10:00:00,130.7,130.84,130.67,130.77,8799.0,111.9222,112.0421,111.8965,111.9822,8799.0
2018-08-07 10:05:00,130.82,130.83,130.63,130.63,3400.0,112.025,112.0335,111.8623,111.8623,3400.0
2018-08-07 10:10:00,130.69,130.79,130.62,130.7,8708.0,111.9137,111.9993,111.8537,111.9222,8708.0
2018-08-07 10:15:00,130.67,130.77,130.6,130.77,8109.0,111.8965,111.9822,111.8366,111.9822,8109.0
2018-08-07 10:20:00,130.79,130.83,130.57,130.57,6267.0,111.9993,112.0335,111.8109,111.8109,6267.0
2018-08-07 10:25:00,130.53,130.59,130.48,130.55,4722.0,111.7766,111.828,111.7338,111.7938,4722.0
2018-08-07 10:30:00,130.5,130.74,130.5,130.68,5189.0,111.751,111.9565,111.751,111.9051,5189.0
2018-08-07 10:35:00,130.7,130.81,130.7,130.79,9402.0,111.9222,112.0164,111.9222,111.9993,9402.0
2018-08-07 10:40:00,130.88,131.07,130.84,131.06,10786.0,112.0764,112.2391,112.0421,112.2305,10786.0
2018-08-07 10:45:00,131.07,131.09,130.87,130.89,8845.0,112.2391,112.2562,112.0678,112.0849,8845.0
2018-08-07 10:50:00,130.92,131.1,130.86,131.07,8080.0,112.1106,112.2647,112.0592,112.2391,8080.0
2018-08-07 10:55:00,131.1,131.13,130.96,130.96,1900.0,112.2647,112.2904,112.1449,112.1449,1900.0
2018-08-07 11:00:00,130.97,131.03,130.79,130.79,8043.0,112.1534,112.2048,111.9993,111.9993,8043.0
2018-08-07 11:05:00,130.76,130.77,130.68,130.75,2702.0,111.9736,111.9822,111.9051,111.965,2702.0
2018-08-07 11:10:00,130.75,130.82,130.72,130.82,7550.0,111.965,112.025,111.9393,112.025,7550.0
2018-08-07 11:15:00,130.78,130.78,130.6,130.63,7705.0,111.9907,111.9907,111.8366,111.8623,7705.0
2018-08-07 11:20:00,130.66,130.73,130.61,130.7,9420.0,111.888,111.9479,111.8451,111.9222,9420.0
2018-08-07 11:25:00,130.7,130.7,130.54,130.54,4585.0,111.9222,111.9222,111.7852,111.7852,4585.0
2018-08-07 11:30:00,130.53,130.58,130.5,130.51,8483.0,111.7766,111.8195,111.751,111.7595,8483.0
2018-08-07 11:35:00,130.51,130.61,130.49,130.59,5674.0,111.7595,111.8451,111.7424,111.828,5674.0
2018-08-07 11:40:00,130.58,130.59,130.53,130.53,6616.0,111.8195,111.828,111.7766,111.7766,6616.0
2018-08-07 11:45:00,130.52,130.52,130.43,130.46,3310.0,111.7681,111.7681,111.691,111.7167,3310.0
2018-08-07 11:50:00,130.47,130.48,130.39,130.39,2441.0,111.7253,111.7338,111.6568,111.6568,2441.0
2018-08-07 11:55:00,130.41,130.46,130.34,130.44,6337.0,111.6739,111.7167,111.6139,111.6996,6337.0
2018-08-07 12:00:00,130.43,130.45,130.33,130.33,3572.0,111.691,111.7081,111.6054,111.6054,3572.0
2018-08-07 12:05:00,130.36,130.36,130.3,130.33,5736.0,111.6311,111.6311,111.5797,111.6054,5736.0
2018-08-07 12:10:00,130.34,130.34,130.29,130.29,2101.0,111.6139,111.6139,111.5711,111.5711,2101.0
2018-08-07 12:15:00,130.28,130.34,130.28,130.31,5426.0,111.5626,111.6139,111.5626,111.5882,5426.0
2018-08-07 12:20:00,130.3,130.41,130.3,130.41,3760.0,111.5797,111.6739,111.5797,111.6739,3760.0
2018-08-07 12:25:00,130.42,130.44,130.27,130.28,3587.0,111.6824,111.6996,111.554,111.5626,3587.0
2018-08-07 12:30:00,130.27,130.3,130.2,130.2,3982.0,111.554,111.5797,111.4941,111.4941,3982.0
2018-08-07 12:35:00,130.21,130.24,130.17,130.17,3305.0,111.5026,111.5283,111.4684,111.4684,3305.0
2018-08-07 12:40:00,130.2,130.26,130.18,130.2,4116.0,111.4941,111.5454,111.4769,111.4941,4116.0
2018-08-07 12:45:00,130.2,130.2,130.14,130.14,3124.0,111.4941,111.4941,111.4427,111.4427,3124.0
2018-08-07 12:50:00,130.12,130.16,130.11,130.12,4932.0,111.4255,111.4598,111.417,111.4255,4932.0
2018-08-07 12:55:00,130.14,130.15,130.1,130.1,3916.0,111.4427,111.4512,111.4084,111.4084,3916.0
2018-08-07 13:00:00,130.09,130.22,130.09,130.22,5662.0,111.3999,111.5112,111.3999,111.5112,5662.0
2018-08-07 13:05:00,130.22,130.34,130.19,130.32,25742.0,111.5112,111.6139,111.4855,111.5968,25742.0
2018-08-07 13:10:00,130.33,130.34,130.27,130.27,2957.0,111.6054,111.6139,111.554,111.554,2957.0
2018-08-07 13:15:00,130.24,130.24,130.15,130.17,4505.0,111.5283,111.5283,111.4512,111.4684,4505.0
2018-08-07 13:20:00,130.17,130.2,130.11,130.13,7773.0,111.4684,111.4941,111.417,111.4341,7773.0
2018-08-07 13:25:00,130.15,130.28,130.14,130.28,7300.0,111.4512,111.5626,111.4427,111.5626,7300.0
2018-08-07 13:30:00,130.26,130.26,130.1,130.11,5103.0,111.5454,111.5454,111.4084,111.417,5103.0
2018-08-07 13:35:00,130.11,130.15,130.08,130.13,2802.0,111.417,111.4512,111.3913,111.4341,2802.0
2018-08-07 13:40:00,130.12,130.17,130.1,130.11,3431.0,111.4255,111.4684,111.4084,111.417,3431.0
2018-08-07 13:45:00,130.13,130.13,130.05,130.05,5977.0,111.4341,111.4341,111.3656,111.3656,5977.0
2018-08-07 13:50:00,130.06,130.15,130.05,130.06,8229.0,111.3742,111.4512,111.3656,111.3742,8229.0
2018-08-07 13:55:00,130.08,130.08,130.04,130.04,2350.0,111.3913,111.3913,111.357,111.357,2350.0
2018-08-07 14:00:00,130.04,130.13,130.02,130.12,3851.0,111.357,111.4341,111.3399,111.4255,3851.0
2018-08-07 14:05:00,130.16,130.16,130.1,130.1,3706.0,111.4598,111.4598,111.4084,111.4084,3706.0
2018-08-07 14:10:00,130.07,130.08,130.04,130.04,1527.0,111.3827,111.3913,111.357,111.357,1527.0
2018-08-07 14:15:00,130.02,130.02,130.0,130.0,1650.0,111.3399,111.3399,111.3228,111.3228,1650.0
2018-08-07 14:20:00,130.03,130.11,130.03,130.07,4629.0,111.3485,111.417,111.3485,111.3827,4629.0
2018-08-07 14:25:00,130.1,130.12,130.08,130.09,2300.0,111.4084,111.4255,111.3913,111.3999,2300.0
2018-08-07 14:30:00,130.08,130.14,130.07,130.14,6526.0,111.3913,111.4427,111.3827,111.4427,6526.0
2018-08-07 14:35:00,130.14,130.16,130.11,130.15,4742.0,111.4427,111.4598,111.417,111.4512,4742.0
2018-08-07 14:40:00,130.15,130.15,130.1,130.15,4098.0,111.4512,111.4512,111.4084,111.4512,4098.0
2018-08-07 14:45:00,130.14,130.19,130.12,130.16,5672.0,111.4427,111.4855,111.4255,111.4598,5672.0
2018-08-07 14:50:00,130.16,130.17,130.13,130.15,3125.0,111.4598,111.4684,111.4341,111.4512,3125.0
2018-08-07 14:55:00,130.16,130.18,130.14,130.18,2959.0,111.4598,111.4769,111.4427,111.4769,2959.0
2018-08-07 15:00:00,130.17,130.17,130.12,130.14,7726.0,111.4684,111.4684,111.4255,111.4427,7726.0
2018-08-07 15:05:00,130.15,130.15,130.08,130.1,6886.0,111.4512,111.4512,111.3913,111.4084,6886.0
2018-08-07 15:10:00,130.09,130.14,130.09,130.14,3405.0,111.3999,111.4427,111.3999,111.4427,3405.0
2018-08-07 15:15:00,130.15,130.18,130.13,130.13,4379.0,111.4512,111.4769,111.4341,111.4341,4379.0
2018-08-07 15:20:00,130.12,130.16,130.08,130.14,7000.0,111.4255,111.4598,111.3913,111.4427,7000.0
2018-08-07 15:25:00,130.16,130.18,130.09,130.12,7253.0,111.4598,111.4769,111.3999,111.4255,7253.0
2018-08-07 15:30:00,130.1,130.1,130.0,130.02,10598.0,111.4084,111.4084,111.3228,111.3399,10598.0
2018-08-07 15:35:00,130.02,130.04,129.96,129.96,11544.0,111.3399,111.357,111.2885,111.2885,11544.0
2018-08-07 15:40:00,129.96,129.97,129.88,129.89,17519.0,111.2885,111.2971,111.22,111.2286,17519.0
2018-08-07 15:45:00,129.88,129.92,129.83,129.89,18055.0,111.22,111.2543,111.1772,111.2286,18055.0
2018-08-07 15:50:00,129.89,129.92,129.78,129.8,17111.0,111.2286,111.2543,111.1344,111.1515,17111.0
2018-08-07 15:55:00,129.81,129.94,129.81,129.94,33502.0,111.1601,111.2714,111.1601,111.2714,33502.0
2018-08-08 09:30:00,129.87,129.87,129.57,129.62,18821.0,111.2115,111.2115,110.9546,110.9974,18821.0
2018-08-08 09:35:00,129.49,129.66,129.34,129.52,5300.0,110.8861,111.0316,110.7576,110.9117,5300.0
2018-08-08 09:40:00,129.61,129.67,129.17,129.17,9402.0,110.9888,111.0402,110.612,110.612,9402.0
2018-08-08 09:45:00,129.16,129.42,129.15,129.34,8426.0,110.6035,110.8261,110.5949,110.7576,8426.0
2018-08-08 09:50:00,129.28,129.47,129.25,129.47,5153.0,110.7062,110.8689,110.6805,110.8689,5153.0
2018-08-08 09:55:00,129.45,129.61,129.43,129.58,4342.0,110.8518,110.9888,110.8347,110.9631,4342.0
2018-08-08 10:00:00,129.58,129.58,129.43,129.52,7315.0,110.9631,110.9631,110.8347,110.9117,7315.0
2018-08-08 10:05:00,129.53,129.7,129.53,129.61,3653.0,110.9203,111.0659,110.9203,110.9888,3653.0
2018-08-08 10:10:00,129.58,129.65,129.52,129.54,6355.0,110.9631,111.0231,110.9117,110.9289,6355.0
2018-08-08 10:15:00,129.56,129.63,129.53,129.59,7121.0,110.946,111.0059,110.9203,110.9717,7121.0
2018-08-08 10:20:00,129.57,129.59,129.44,129.53,8531.0,110.9546,110.9717,110.8432,110.9203,8531.0
2018-08-08 10:25:00,129.51,129.51,129.34,129.47,6577.0,110.9032,110.9032,110.7576,110.8689,6577.0
2018-08-08 10:30:00,129.43,129.49,129.39,129.45,9732.0,110.8347,110.8861,110.8004,110.8518,9732.0
2018-08-08 10:35:00,129.44,129.48,129.36,129.4,8154.0,110.8432,110.8775,110.7747,110.809,8154.0
2018-08-08 10:40:00,129.42,129.42,129.26,129.34,6376.0,110.8261,110.8261,110.6891,110.7576,6376.0
2018-08-08 10:45:00,129.35,129.49,129.32,129.49,11817.0,110.7662,110.8861,110.7405,110.8861,11817.0
2018-08-08 10:50:00,129.46,129.55,129.46,129.55,6611.0,110.8604,110.9374,110.8604,110.9374,6611.0
2018-08-08 10:55:00,129.58,129.58,129.46,129.47,3322.0,110.9631,110.9631,110.8604,110.8689,3322.0
2018-08-08 11:00:00,129.47,129.62,129.47,129.62,5497.0,110.8689,110.9974,110.8689,110.9974,5497.0
2018-08-08 11:05:00,129.65,129.76,129.64,129.76,5904.0,111.0231,111.1173,111.0145,111.1173,5904.0
2018-08-08 11:10:00,129.79,129.86,129.75,129.86,6721.0,111.143,111.2029,111.1087,111.2029,6721.0
2018-08-08 11:15:00,129.82,129.86,129.65,129.65,6770.0,111.1686,111.2029,111.0231,111.0231,6770.0
2018-08-08 11:20:00,129.65,129.73,129.62,129.71,4100.0,111.0231,111.0916,110.9974,111.0745,4100.0
2018-08-08 11:25:00,129.7,129.77,129.65,129.77,4988.0,111.0659,111.1258,111.0231,111.1258,4988.0
2018-08-08 11:30:00,129.75,129.83,129.71,129.76,26900.0,111.1087,111.1772,111.0745,111.1173,26900.0
2018-08-08 11:35:00,129.74,129.84,129.69,129.69,22395.0,111.1001,111.1858,111.0573,111.0573,22395.0
2018-08-08 11:40:00,129.66,129.85,129.59,129.83,28345.0,111.0316,111.1943,110.9717,111.1772,28345.0
2018-08-08 11:45:00,129.83,129.86,129.74,129.76,7259.0,111.1772,111.2029,111.1001,111.1173,7259.0
2018-08-08 11:50:00,129.75,129.78,129.56,129.59,5539.0,111.1087,111.1344,110.946,110.9717,5539.0
2018-08-08 11:55:00,129.6,129.67,129.59,129.67,8900.0,110.9803,111.0402,110.9717,111.0402,8900.0
2018-08-08 12:00:00,129.65,129.66,129.61,129.65,6166.0,111.0231,111.0316,110.9888,111.0231,6166.0
2018-08-08 12:05:00,129.66,129.66,129.52,129.54,3445.0,111.0316,111.0316,110.9117,110.9289,3445.0
2018-08-08 12:10:00,129.56,129.57,129.49,129.49,5375.0,110.946,110.9546,110.8861,110.8861,5375.0
2018-08-08 12:15:00,129.52,129.54,129.5,129.53,2500.0,110.9117,110.9289,110.8946,110.9203,2500.0
2018-08-08 12:20:00,129.54,129.55,129.49,129.53,6275.0,110.9289,110.9374,110.8861,110.9203,6275.0
2018-08-08 12:25:00,129.5,129.5,129.43,129.45,4694.0,110.8946,110.8946,110.8347,110.8518,4694.0
2018-08-08 12:30:00,129.46,129.53,129.44,129.47,22983.0,110.8604,110.9203,110.8432,110.8689,22983.0
2018-08-08 12:35:00,129.46,129.65,129.45,129.59,8469.0,110.8604,111.0231,110.8518,110.9717,8469.0
2018-08-08 12:40:00,129.61,129.61,129.55,129.6,4600.0,110.9888,110.9888,110.9374,110.9803,4600.0
2018-08-08 12:45:00,129.56,129.58,129.53,129.54,3275.0,110.946,110.9631,110.9203,110.9289,3275.0
2018-08-08 12:50:00,129.53,129.53,129.46,129.53,7121.0,110.9203,110.9203,110.8604,110.9203,7121.0
2018-08-08 12:55:00,129.54,129.55,129.48,129.5,3322.0,110.9289,110.9374,110.8775,110.8946,3322.0
2018-08-08 13:00:00,129.48,129.49,129.39,129.39,4274.0,110.8775,110.8861,110.8004,110.8004,4274.0
2018-08-08 13:05:00,129.41,129.52,129.41,129.52,2427.0,110.8176,110.9117,110.8176,110.9117,2427.0
2018-08-08 13:10:00,129.55,129.58,129.54,129.54,1800.0,110.9374,110.9631,110.9289,110.9289,1800.0
2018-08-08 13:15:00,129.55,129.58,129.47,129.49,11730.0,110.9374,110.9631,110.8689,110.8861,11730.0
2018-08-08 13:20:00,129.5,129.52,129.47,129.48,4761.0,110.8946,110.9117,110.8689,110.8775,4761.0
2018-08-08 13:25:00,129.47,129.47,129.37,129.44,3860.0,110.8689,110.8689,110.7833,110.8432,3860.0
2018-08-08 13:30:00,129.45,129.45,129.39,129.39,4999.0,110.8518,110.8518,110.8004,110.8004,4999.0
2018-08-08 13:35:00,129.38,129.38,129.35,129.36,1798.0,110.7919,110.7919,110.7662,110.7747,1798.0
2018-08-08 13:40:00,129.35,129.36,129.31,129.31,4102.0,110.7662,110.7747,110.7319,110.7319,4102.0
2018-08-08 13:45:00,129.31,129.34,129.29,129.32,4283.0,110.7319,110.7576,110.7148,110.7405,4283.0
2018-08-08 13:50:00,129.33,129.38,129.32,129.38,3400.0,110.749,110.7919,110.7405,110.7919,3400.0
2018-08-08 13:55:00,129.37,129.47,129.33,129.44,5387.0,110.7833,110.8689,110.749,110.8432,5387.0
2018-08-08 14:00:00,129.44,129.47,129.44,129.46,1500.0,110.8432,110.8689,110.8432,110.8604,1500.0
2018-08-08 14:05:00,129.45,129.52,129.44,129.52,4676.0,110.8518,110.9117,110.8432,110.9117,4676.0
2018-08-08 14:10:00,129.5,129.52,129.44,129.51,17485.0,110.8946,110.9117,110.8432,110.9032,17485.0
2018-08-08 14:15:00,129.49,129.51,129.46,129.47,3800.0,110.8861,110.9032,110.8604,110.8689,3800.0
2018-08-08 14:20:00,129.47,129.56,129.46,129.51,5620.0,110.8689,110.946,110.8604,110.9032,5620.0
2018-08-08 14:25:00,129.51,129.51,129.4,129.4,7265.0,110.9032,110.9032,110.809,110.809,7265.0
2018-08-08 14:30:00,129.41,129.41,129.36,129.37,2885.0,110.8176,110.8176,110.7747,110.7833,2885.0
2018-08-08 14:35:00,129.38,129.38,129.29,129.35,5372.0,110.7919,110.7919,110.7148,110.7662,5372.0
2018-08-08 14:40:00,129.34,129.34,129.3,129.31,3788.0,110.7576,110.7576,110.7234,110.7319,3788.0
2018-08-08 14:45:00,129.31,129.32,129.2,129.2,4779.0,110.7319,110.7405,110.6377,110.6377,4779.0
2018-08-08 14:50:00,129.19,129.21,129.14,129.21,4485.0,110.6292,110.6463,110.5863,110.6463,4485.0
2018-08-08 14:55:00,129.25,129.26,129.19,129.21,6623.0,110.6805,110.6891,110.6292,110.6463,6623.0
2018-08-08 15:00:00,129.23,129.26,129.18,129.2,6765.0,110.6634,110.6891,110.6206,110.6377,6765.0
2018-08-08 15:05:00,129.21,129.36,129.2,129.27,19984.0,110.6463,110.7747,110.6377,110.6977,19984.0
2018-08-08 15:10:00,129.29,129.34,129.23,129.31,31987.0,110.7148,110.7576,110.6634,110.7319,31987.0
2018-08-08 15:15:00,129.31,129.41,129.3,129.35,39648.0,110.7319,110.8176,110.7234,110.7662,39648.0
2018-08-08 15:20:00,129.35,129.4,129.31,129.34,45404.0,110.7662,110.809,110.7319,110.7576,45404.0
2018-08-08 15:25:00,129.33,129.38,129.25,129.32,75350.0,110.749,110.7919,110.6805,110.7405,75350.0
2018-08-08 15:30:00,129.32,129.44,129.3,129.31,99875.0,110.7405,110.8432,110.7234,110.7319,99875.0
2018-08-08 15:35:00,129.3,129.3,129.22,129.26,23799.0,110.7234,110.7234,110.6548,110.6891,23799.0
2018-08-08 15:40:00,129.27,129.28,129.17,129.19,19561.0,110.6977,110.7062,110.612,110.6292,19561.0
2018-08-08 15:45:00,129.18,129.2,129.12,129.16,17773.0,110.6206,110.6377,110.5692,110.6035,17773.0
2018-08-08 15:50:00,129.16,129.16,129.11,129.13,20877.0,110.6035,110.6035,110.5607,110.5778,20877.0
2018-08-08 15:55:00,129.13,129.22,129.11,129.21,74464.0,110.5778,110.6548,110.5607,110.6463,74464.0
2018-08-09 09:30:00,129.1,129.27,128.61,129.05,14939.0,110.5521,110.6977,110.1325,110.5093,14939.0
2018-08-09 09:35:00,129.04,129.04,128.84,128.84,3871.0,110.5007,110.5007,110.3294,110.3294,3871.0
2018-08-09 09:40:00,128.89,129.13,128.84,129.13,6589.0,110.3723,110.5778,110.3294,110.5778,6589.0
2018-08-09 09:45:00,129.1,129.2,128.99,129.2,5208.0,110.5521,110.6377,110.4579,110.6377,5208.0
2018-08-09 09:50:00,129.2,129.51,129.16,129.51,4850.0,110.6377,110.9032,110.6035,110.9032,4850.0
2018-08-09 09:55:00,129.54,129.54,129.35,129.47,5000.0,110.9289,110.9289,110.7662,110.8689,5000.0
2018-08-09 10:00:00,129.53,129.53,129.25,129.31,5400.0,110.9203,110.9203,110.6805,110.7319,5400.0
2018-08-09 10:05:00,129.34,129.36,129.08,129.31,8957.0,110.7576,110.7747,110.535,110.7319,8957.0
2018-08-09 10:10:00,129.38,129.52,129.38,129.52,3100.0,110.7919,110.9117,110.7919,110.9117,3100.0
2018-08-09 10:15:00,129.55,129.66,129.47,129.47,8150.0,110.9374,111.0316,110.8689,110.8689,8150.0
2018-08-09 10:20:00,129.46,129.51,129.3,129.3,3600.0,110.8604,110.9032,110.7234,110.7234,3600.0
2018-08-09 10:25:00,129.3,129.47,129.3,129.39,7534.0,110.7234,110.8689,110.7234,110.8004,7534.0
2018-08-09 10:30:00,129.39,129.39,129.14,129.2,10946.0,110.8004,110.8004,110.5863,110.6377,10946.0
2018-08-09 10:35:00,129.24,129.32,129.24,129.24,7084.0,110.672,110.7405,110.672,110.672,7084.0
2018-08-09 10:40:00,129.2,129.25,129.08,129.25,5347.0,110.6377,110.6805,110.535,110.6805,5347.0
2018-08-09 10:45:00,129.26,129.33,129.23,129.32,4727.0,110.6891,110.749,110.6634,110.7405,4727.0
2018-08-09 10:50:00,129.32,129.46,129.29,129.44,9679.0,110.7405,110.8604,110.7148,110.8432,9679.0
2018-08-09 10:55:00,129.43,129.43,129.28,129.28,4912.0,110.8347,110.8347,110.7062,110.7062,4912.0
2018-08-09 11:00:00,129.3,129.57,129.3,129.55,4593.0,110.7234,110.9546,110.7234,110.9374,4593.0
2018-08-09 11:05:00,129.57,129.66,129.57,129.63,6700.0,110.9546,111.0316,110.9546,111.0059,6700.0
2018-08-09 11:10:00,129.6,129.69,129.59,129.69,5390.0,110.9803,111.0573,110.9717,111.0573,5390.0
2018-08-09 11:15:00,129.68,129.72,129.64,129.68,7474.0,111.0488,111.083,111.0145,111.0488,7474.0
2018-08-09 11:20:00,129.67,129.8,129.67,129.74,9244.0,111.0402,111.1515,111.0402,111.1001,9244.0
2018-08-09 11:25:00,129.71,129.71,129.55,129.64,7201.0,111.0745,111.0745,110.9374,111.0145,7201.0
2018-08-09 11:30:00,129.65,129.7,129.62,129.69,7001.0,111.0231,111.0659,110.9974,111.0573,7001.0
2018-08-09 11:35:00,129.67,129.68,129.52,129.53,3705.0,111.0402,111.0488,110.9117,110.9203,3705.0
2018-08-09 11:40:00,129.53,129.63,129.53,129.59,9305.0,110.9203,111.0059,110.9203,110.9717,9305.0
2018-08-09 11:45:00,129.6,129.69,129.55,129.56,10378.0,110.9803,111.0573,110.9374,110.946,10378.0
2018-08-09 11:50:00,129.5,129.54,129.46,129.48,5819.0,110.8946,110.9289,110.8604,110.8775,5819.0
2018-08-09 11:55:00,129.48,129.66,129.48,129.66,4900.0,110.8775,111.0316,110.8775,111.0316,4900.0
2018-08-09 12:00:00,129.63,129.75,129.63,129.75,6603.0,111.0059,111.1087,111.0059,111.1087,6603.0
2018-08-09 12:05:00,129.73,129.84,129.73,129.8,6752.0,111.0916,111.1858,111.0916,111.1515,6752.0
2018-08-09 12:10:00,129.8,129.81,129.72,129.72,9829.0,111.1515,111.1601,111.083,111.083,9829.0
2018-08-09 12:15:00,129.74,129.79,129.72,129.75,3019.0,111.1001,111.143,111.083,111.1087,3019.0
2018-08-09 12:20:00,129.79,129.86,129.78,129.82,10642.0,111.143,111.2029,111.1344,111.1686,10642.0
2018-08-09 12:25:00,129.82,129.84,129.78,129.79,5412.0,111.1686,111.1858,111.1344,111.143,5412.0
2018-08-09 12:30:00,129.75,129.81,129.72,129.78,5361.0,111.1087,111.1601,111.083,111.1344,5361.0
2018-08-09 12:35:00,129.8,129.92,129.8,129.91,8520.0,111.1515,111.2543,111.1515,111.2457,8520.0
2018-08-09 12:40:00,129.91,130.0,129.88,129.99,8688.0,111.2457,111.3228,111.22,111.3142,8688.0
2018-08-09 12:45:00,130.0,130.06,129.97,130.06,7303.0,111.3228,111.3742,111.2971,111.3742,7303.0
2018-08-09 12:50:00,130.06,130.12,130.04,130.06,6800.0,111.3742,111.4255,111.357,111.3742,6800.0
2018-08-09 12:55:00,130.06,130.1,129.99,129.99,5028.0,111.3742,111.4084,111.3142,111.3142,5028.0
2018-08-09 13:00:00,129.98,130.04,129.95,130.02,5300.0,111.3057,111.357,111.28,111.3399,5300.0
2018-08-09 13:05:00,130.02,130.04,129.96,129.97,3693.0,111.3399,111.357,111.2885,111.2971,3693.0
2018-08-09 13:10:00,129.98,129.99,129.86,129.88,5900.0,111.3057,111.3142,111.2029,111.22,5900.0
2018-08-09 13:15:00,129.89,129.89,129.81,129.86,6580.0,111.2286,111.2286,111.1601,111.2029,6580.0
2018-08-09 13:20:00,129.87,129.99,129.87,129.99,5121.0,111.2115,111.3142,111.2115,111.3142,5121.0
2018-08-09 13:25:00,129.96,129.99,129.92,129.93,4948.0,111.2885,111.3142,111.2543,111.2628,4948.0
2018-08-09 13:30:00,129.91,129.91,129.85,129.85,4500.0,111.2457,111.2457,111.1943,111.1943,4500.0
2018-08-09 13:35:00,129.86,129.91,129.85,129.91,2898.0,111.2029,111.2457,111.1943,111.2457,2898.0
2018-08-09 13:40:00,129.91,129.94,129.89,129.89,5293.0,111.2457,111.2714,111.2286,111.2286,5293.0
2018-08-09 13:45:00,129.86,129.89,129.85,129.87,4608.0,111.2029,111.2286,111.1943,111.2115,4608.0
2018-08-09 13:50:00,129.89,129.89,129.86,129.87,3425.0,111.2286,111.2286,111.2029,111.2115,3425.0
2018-08-09 13:55:00,129.88,129.9,129.82,129.84,6720.0,111.22,111.2372,111.1686,111.1858,6720.0
2018-08-09 14:00:00,129.83,129.86,129.81,129.84,4326.0,111.1772,111.2029,111.1601,111.1858,4326.0
2018-08-09 14:05:00,129.82,129.83,129.7,129.72,3800.0,111.1686,111.1772,111.0659,111.083,3800.0
2018-08-09 14:10:00,129.71,129.76,129.7,129.7,5160.0,111.0745,111.1173,111.0659,111.0659,5160.0
2018-08-09 14:15:00,129.67,129.73,129.67,129.72,6625.0,111.0402,111.0916,111.0402,111.083,6625.0
2018-08-09 14:20:00,129.72,129.76,129.7,129.7,14519.0,111.083,111.1173,111.0659,111.0659,14519.0
2018-08-09 14:25:00,129.7,129.7,129.63,129.65,12477.0,111.0659,111.0659,111.0059,111.0231,12477.0
2018-08-09 14:30:00,129.64,129.71,129.63,129.64,13411.0,111.0145,111.0745,111.0059,111.0145,13411.0
2018-08-09 14:35:00,129.64,129.75,129.63,129.74,7905.0,111.0145,111.1087,111.0059,111.1001,7905.0
2018-08-09 14:40:00,129.74,129.8,129.7,129.71,14362.0,111.1001,111.1515,111.0659,111.0745,14362.0
2018-08-09 14:45:00,129.71,129.72,129.68,129.69,1355.0,111.0745,111.083,111.0488,111.0573,1355.0
2018-08-09 14:50:00,129.69,129.7,129.65,129.66,3143.0,111.0573,111.0659,111.0231,111.0316,3143.0
2018-08-09 14:55:00,129.67,129.73,129.66,129.72,6949.0,111.0402,111.0916,111.0316,111.083,6949.0
2018-08-09 15:00:00,129.71,129.78,129.7,129.78,5730.0,111.0745,111.1344,111.0659,111.1344,5730.0
2018-08-09 15:05:00,129.77,129.84,129.76,129.79,9268.0,111.1258,111.1858,111.1173,111.143,9268.0
2018-08-09 15:10:00,129.79,129.85,129.79,129.83,3670.0,111.143,111.1943,111.143,111.1772,3670.0
2018-08-09 15:15:00,129.85,129.86,129.79,129.8,6595.0,111.1943,111.2029,111.143,111.1515,6595.0
2018-08-09 15:20:00,129.79,129.81,129.7,129.76,6404.0,111.143,111.1601,111.0659,111.1173,6404.0
2018-08-09 15:25:00,129.77,129.83,129.73,129.83,5729.0,111.1258,111.1772,111.0916,111.1772,5729.0
2018-08-09 15:30:00,129.81,129.83,129.68,129.7,10218.0,111.1601,111.1772,111.0488,111.0659,10218.0
2018-08-09 15:35:00,129.7,129.7,129.59,129.62,8927.0,111.0659,111.0659,110.9717,110.9974,8927.0
2018-08-09 15:40:00,129.63,129.67,129.62,129.64,9318.0,111.0059,111.0402,110.9974,111.0145,9318.0
2018-08-09 15:45:00,129.64,129.64,129.54,129.55,25298.0,111.0145,111.0145,110.9289,110.9374,25298.0
2018-08-09 15:50:00,129.56,129.57,129.48,129.53,20328.0,110.946,110.9546,110.8775,110.9203,20328.0
2018-08-09 15:55:00,129.54,129.64,129.51,129.56,39175.0,110.9289,111.0145,110.9032,110.946,39175.0
2018-08-10 09:30:00,128.73,128.9,128.62,128.66,13689.0,110.2352,110.3808,110.1411,110.1753,13689.0
2018-08-10 09:35:00,128.56,128.57,128.2,128.28,20969.0,110.0897,110.0982,109.7814,109.8499,20969.0
2018-08-10 09:40:00,128.19,128.43,128.03,128.29,7858.0,109.7728,109.9783,109.6358,109.8585,7858.0
2018-08-10 09:45:00,128.25,128.32,128.14,128.3,10514.0,109.8242,109.8842,109.73,109.867,10514.0
2018-08-10 09:50:00,128.18,128.46,128.13,128.4,9311.0,109.7643,110.004,109.7215,109.9527,9311.0
2018-08-10 09:55:00,128.35,128.36,128.14,128.2,5401.0,109.9098,109.9184,109.73,109.7814,5401.0
2018-08-10 10:00:00,128.19,128.28,127.96,127.96,13249.0,109.7728,109.8499,109.5759,109.5759,13249.0
2018-08-10 10:05:00,127.97,128.08,127.94,128.08,4470.0,109.5844,109.6786,109.5587,109.6786,4470.0
2018-08-10 10:10:00,128.08,128.16,127.94,128.04,6631.0,109.6786,109.7471,109.5587,109.6444,6631.0
2018-08-10 10:15:00,128.04,128.14,127.86,127.9,7035.0,109.6444,109.73,109.4902,109.5245,7035.0
2018-08-10 10:20:00,127.95,127.97,127.7,127.77,8357.0,109.5673,109.5844,109.3532,109.4132,8357.0
2018-08-10 10:25:00,127.77,127.85,127.61,127.85,9153.0,109.4132,109.4817,109.2762,109.4817,9153.0
2018-08-10 10:30:00,127.88,127.88,127.69,127.76,9263.0,109.5074,109.5074,109.3447,109.4046,9263.0
2018-08-10 10:35:00,127.73,127.9,127.73,127.85,14245.0,109.3789,109.5245,109.3789,109.4817,14245.0
2018-08-10 10:40:00,127.83,127.92,127.81,127.89,6399.0,109.4646,109.5416,109.4474,109.5159,6399.0
2018-08-10 10:45:00,127.88,127.9,127.79,127.9,7300.0,109.5074,109.5245,109.4303,109.5245,7300.0
2018-08-10 10:50:00,127.9,128.12,127.88,128.09,9400.0,109.5245,109.7129,109.5074,109.6872,9400.0
2018-08-10 10:55:00,128.1,128.36,128.07,128.29,19155.0,109.6958,109.9184,109.6701,109.8585,19155.0
2018-08-10 11:00:00,128.29,128.29,128.1,128.27,9442.0,109.8585,109.8585,109.6958,109.8413,9442.0
2018-08-10 11:05:00,128.27,128.31,128.19,128.23,6498.0,109.8413,109.8756,109.7728,109.8071,6498.0
2018-08-10 11:10:00,128.23,128.23,128.01,128.03,9195.0,109.8071,109.8071,109.6187,109.6358,9195.0
2018-08-10 11:15:00,128.09,128.27,128.09,128.17,9480.0,109.6872,109.8413,109.6872,109.7557,9480.0
2018-08-10 11:20:00,128.22,128.46,128.22,128.46,3025.0,109.7985,110.004,109.7985,110.004,3025.0
2018-08-10 11:25:00,128.48,128.49,128.41,128.48,6930.0,110.0212,110.0297,109.9612,110.0212,6930.0
2018-08-10 11:30:00,128.46,128.7,128.42,128.7,9114.0,110.004,110.2096,109.9698,110.2096,9114.0
2018-08-10 11:35:00,128.7,128.7,128.56,128.59,3420.0,110.2096,110.2096,110.0897,110.1154,3420.0
2018-08-10 11:40:00,128.59,128.59,128.45,128.54,6614.0,110.1154,110.1154,109.9955,110.0725,6614.0
2018-08-10 11:45:00,128.59,128.6,128.47,128.54,5763.0,110.1154,110.1239,110.0126,110.0725,5763.0
2018-08-10 11:50:00,128.52,128.52,128.35,128.48,4136.0,110.0554,110.0554,109.9098,110.0212,4136.0
2018-08-10 11:55:00,128.49,128.57,128.43,128.43,5672.0,110.0297,110.0982,109.9783,109.9783,5672.0
2018-08-10 12:00:00,128.41,128.47,128.35,128.47,8665.0,109.9612,110.0126,109.9098,110.0126,8665.0
2018-08-10 12:05:00,128.44,128.5,128.34,128.41,6465.0,109.9869,110.0383,109.9013,109.9612,6465.0
2018-08-10 12:10:00,128.42,128.51,128.4,128.5,6554.0,109.9698,110.0469,109.9527,110.0383,6554.0
2018-08-10 12:15:00,128.52,128.55,128.5,128.5,3800.0,110.0554,110.0811,110.0383,110.0383,3800.0
2018-08-10 12:20:00,128.53,128.59,128.51,128.55,4305.0,110.064,110.1154,110.0469,110.0811,4305.0
2018-08-10 12:25:00,128.53,128.55,128.45,128.55,5014.0,110.064,110.0811,109.9955,110.0811,5014.0
2018-08-10 12:30:00,128.59,128.62,128.56,128.61,4736.0,110.1154,110.1411,110.0897,110.1325,4736.0
2018-08-10 12:35:00,128.61,128.63,128.58,128.62,7217.0,110.1325,110.1496,110.1068,110.1411,7217.0
2018-08-10 12:40:00,128.63,128.69,128.63,128.66,4103.0,110.1496,110.201,110.1496,110.1753,4103.0
2018-08-10 12:45:00,128.67,128.73,128.66,128.69,6797.0,110.1839,110.2352,110.1753,110.201,6797.0
2018-08-10 12:50:00,128.66,128.73,128.57,128.71,6115.0,110.1753,110.2352,110.0982,110.2181,6115.0
2018-08-10 12:55:00,128.68,128.74,128.68,128.74,2000.0,110.1924,110.2438,110.1924,110.2438,2000.0
2018-08-10 13:00:00,128.75,128.81,128.72,128.74,7257.0,110.2524,110.3038,110.2267,110.2438,7257.0
2018-08-10 13:05:00,128.74,128.84,128.74,128.83,2653.0,110.2438,110.3294,110.2438,110.3209,2653.0
2018-08-10 13:10:00,128.85,128.91,128.84,128.91,3320.0,110.338,110.3894,110.3294,110.3894,3320.0
2018-08-10 13:15:00,128.9,128.9,128.65,128.65,6189.0,110.3808,110.3808,110.1667,110.1667,6189.0
2018-08-10 13:20:00,128.67,128.74,128.64,128.72,5079.0,110.1839,110.2438,110.1582,110.2267,5079.0
2018-08-10 13:25:00,128.72,128.75,128.68,128.69,2984.0,110.2267,110.2524,110.1924,110.201,2984.0
2018-08-10 13:30:00,128.68,128.76,128.61,128.69,7569.0,110.1924,110.2609,110.1325,110.201,7569.0
2018-08-10 13:35:00,128.69,128.69,128.62,128.63,4815.0,110.201,110.201,110.1411,110.1496,4815.0
2018-08-10 13:40:00,128.64,128.65,128.52,128.56,4201.0,110.1582,110.1667,110.0554,110.0897,4201.0
2018-08-10 13:45:00,128.55,128.6,128.51,128.57,6200.0,110.0811,110.1239,110.0469,110.0982,6200.0
2018-08-10 13:50:00,128.59,128.63,128.56,128.56,4294.0,110.1154,110.1496,110.0897,110.0897,4294.0
2018-08-10 13:55:00,128.53,128.55,128.49,128.53,2200.0,110.064,110.0811,110.0297,110.064,2200.0
2018-08-10 14:00:00,128.55,128.62,128.47,128.51,5231.0,110.0811,110.1411,110.0126,110.0469,5231.0
2018-08-10 14:05:00,128.5,128.61,128.48,128.54,5043.0,110.0383,110.1325,110.0212,110.0725,5043.0
2018-08-10 14:10:00,128.57,128.71,128.56,128.7,4767.0,110.0982,110.2181,110.0897,110.2096,4767.0
2018-08-10 14:15:00,128.74,128.74,128.66,128.66,4531.0,110.2438,110.2438,110.1753,110.1753,4531.0
2018-08-10 14:20:00,128.69,128.75,128.65,128.65,8055.0,110.201,110.2524,110.1667,110.1667,8055.0
2018-08-10 14:25:00,128.65,128.66,128.4,128.51,12480.0,110.1667,110.1753,109.9527,110.0469,12480.0
2018-08-10 14:30:00,128.51,128.61,128.48,128.61,5104.0,110.0469,110.1325,110.0212,110.1325,5104.0
2018-08-10 14:35:00,128.58,128.66,128.57,128.63,4725.0,110.1068,110.1753,110.0982,110.1496,4725.0
2018-08-10 14:40:00,128.63,128.63,128.48,128.55,6270.0,110.1496,110.1496,110.0212,110.0811,6270.0
2018-08-10 14:45:00,128.53,128.63,128.52,128.55,7098.0,110.064,110.1496,110.0554,110.0811,7098.0
2018-08-10 14:50:00,128.57,128.69,128.57,128.66,4022.0,110.0982,110.201,110.0982,110.1753,4022.0
2018-08-10 14:55:00,128.61,128.69,128.52,128.52,7872.0,110.1325,110.201,110.0554,110.0554,7872.0
2018-08-10 15:00:00,128.5,128.61,128.4,128.54,9208.0,110.0383,110.1325,109.9527,110.0725,9208.0
2018-08-10 15:05:00,128.54,128.56,128.47,128.53,3801.0,110.0725,110.0897,110.0126,110.064,3801.0
2018-08-10 15:10:00,128.51,128.56,128.46,128.53,8230.0,110.0469,110.0897,110.004,110.064,8230.0
2018-08-10 15:15:00,128.55,128.77,128.54,128.76,7763.0,110.0811,110.2695,110.0725,110.2609,7763.0
2018-08-10 15:20:00,128.81,129.05,128.79,129.03,16461.0,110.3038,110.5093,110.2866,110.4921,16461.0
2018-08-10 15:25:00,129.04,129.16,128.97,129.02,9574.0,110.5007,110.6035,110.4408,110.4836,9574.0
2018-08-10 15:30:00,129.04,129.07,128.96,129.02,7387.0,110.5007,110.5264,110.4322,110.4836,7387.0
2018-08-10 15:35:00,129.03,129.09,128.89,128.91,10757.0,110.4921,110.5435,110.3723,110.3894,10757.0
2018-08-10 15:40:00,128.89,128.93,128.74,128.87,13485.0,110.3723,110.4065,110.2438,110.3551,13485.0
2018-08-10 15:45:00,128.83,128.87,128.79,128.86,13376.0,110.3209,110.3551,110.2866,110.3466,13376.0
2018-08-10 15:50:00,128.84,128.92,128.78,128.83,17474.0,110.3294,110.398,110.2781,110.3209,17474.0
2018-08-10 15:55:00,128.83,128.92,128.76,128.86,45047.0,110.3209,110.398,110.2609,110.3466,45047.0
2018-08-13 09:30:00,128.69,128.95,128.46,128.59,9815.0,110.201,110.4236,110.004,110.1154,9815.0
2018-08-13 09:35:00,128.64,128.64,128.22,128.22,10496.0,110.1582,110.1582,109.7985,109.7985,10496.0
2018-08-13 09:40:00,128.27,128.59,128.27,128.59,4593.0,109.8413,110.1154,109.8413,110.1154,4593.0
2018-08-13 09:45:00,128.55,128.88,128.51,128.74,14310.0,110.0811,110.3637,110.0469,110.2438,14310.0
2018-08-13 09:50:00,128.8,128.84,128.63,128.8,3808.0,110.2952,110.3294,110.1496,110.2952,3808.0
2018-08-13 09:55:00,128.87,129.0,128.82,129.0,1522.0,110.3551,110.4665,110.3123,110.4665,1522.0
2018-08-13 10:00:00,129.06,129.22,128.99,129.01,8081.0,110.5178,110.6548,110.4579,110.475,8081.0
2018-08-13 10:05:00,129.09,129.22,129.06,129.22,5154.0,110.5435,110.6548,110.5178,110.6548,5154.0
2018-08-13 10:10:00,129.18,129.26,129.05,129.25,6404.0,110.6206,110.6891,110.5093,110.6805,6404.0
2018-08-13 10:15:00,129.29,129.3,129.14,129.14,5082.0,110.7148,110.7234,110.5863,110.5863,5082.0
2018-08-13 10:20:00,129.19,129.36,129.11,129.2,5881.0,110.6292,110.7747,110.5607,110.6377,5881.0
2018-08-13 10:25:00,129.22,129.23,129.01,129.06,6300.0,110.6548,110.6634,110.475,110.5178,6300.0
2018-08-13 10:30:00,129.04,129.25,129.02,129.2,5018.0,110.5007,110.6805,110.4836,110.6377,5018.0
2018-08-13 10:35:00,129.2,129.21,129.09,129.12,7134.0,110.6377,110.6463,110.5435,110.5692,7134.0
2018-08-13 10:40:00,129.15,129.2,129.07,129.18,8314.0,110.5949,110.6377,110.5264,110.6206,8314.0
2018-08-13 10:45:00,129.14,129.17,129.02,129.04,6033.0,110.5863,110.612,110.4836,110.5007,6033.0
2018-08-13 10:50:00,129.02,129.05,128.96,128.96,8278.0,110.4836,110.5093,110.4322,110.4322,8278.0
2018-08-13 10:55:00,128.89,128.93,128.68,128.77,6255.0,110.3723,110.4065,110.1924,110.2695,6255.0
2018-08-13 11:00:00,128.77,128.89,128.74,128.87,4400.0,110.2695,110.3723,110.2438,110.3551,4400.0
2018-08-13 11:05:00,128.83,128.96,128.61,128.67,10073.0,110.3209,110.4322,110.1325,110.1839,10073.0
2018-08-13 11:10:00,128.64,128.71,128.64,128.69,3319.0,110.1582,110.2181,110.1582,110.201,3319.0
2018-08-13 11:15:00,128.71,128.71,128.43,128.46,3642.0,110.2181,110.2181,109.9783,110.004,3642.0
2018-08-13 11:20:00,128.46,128.56,128.43,128.43,4694.0,110.004,110.0897,109.9783,109.9783,4694.0
2018-08-13 11:25:00,128.38,128.49,128.34,128.34,61485.0,109.9355,110.0297,109.9013,109.9013,61485.0
2018-08-13 11:30:00,128.34,128.45,128.31,128.36,5700.0,109.9013,109.9955,109.8756,109.9184,5700.0
2018-08-13 11:35:00,128.34,128.47,128.27,128.47,2101.0,109.9013,110.0126,109.8413,110.0126,2101.0
2018-08-13 11:40:00,128.5,128.57,128.5,128.55,1700.0,110.0383,110.0982,110.0383,110.0811,1700.0
2018-08-13 11:45:00,128.55,128.62,128.46,128.46,3448.0,110.0811,110.1411,110.004,110.004,3448.0
2018-08-13 11:50:00,128.45,128.49,128.26,128.29,8700.0,109.9955,110.0297,109.8328,109.8585,8700.0
2018-08-13 11:55:00,128.29,128.37,128.23,128.28,17237.0,109.8585,109.927,109.8071,109.8499,17237.0
2018-08-13 12:00:00,128.24,128.25,128.13,128.23,11021.0,109.8156,109.8242,109.7215,109.8071,11021.0
2018-08-13 12:05:00,128.22,128.24,128.15,128.18,7341.0,109.7985,109.8156,109.7386,109.7643,7341.0
2018-08-13 12:10:00,128.18,128.23,128.08,128.16,4116.0,109.7643,109.8071,109.6786,109.7471,4116.0
2018-08-13 12:15:00,128.14,128.14,128.05,128.05,3400.0,109.73,109.73,109.6529,109.6529,3400.0
2018-08-13 12:20:00,128.07,128.12,128.01,128.01,6100.0,109.6701,109.7129,109.6187,109.6187,6100.0
2018-08-13 12:25:00,128.02,128.04,127.88,127.92,10724.0,109.6273,109.6444,109.5074,109.5416,10724.0
2018-08-13 12:30:00,127.92,127.92,127.79,127.79,9539.0,109.5416,109.5416,109.4303,109.4303,9539.0
2018-08-13 12:35:00,127.79,127.93,127.76,127.93,3700.0,109.4303,109.5502,109.4046,109.5502,3700.0
2018-08-13 12:40:00,127.91,127.93,127.84,127.84,4153.0,109.5331,109.5502,109.4731,109.4731,4153.0
2018-08-13 12:45:00,127.83,127.84,127.69,127.7,5072.0,109.4646,109.4731,109.3447,109.3532,5072.0
2018-08-13 12:50:00,127.71,127.85,127.7,127.82,8188.0,109.3618,109.4817,109.3532,109.456,8188.0
2018-08-13 12:55:00,127.8,127.86,127.76,127.78,2800.0,109.4389,109.4902,109.4046,109.4217,2800.0
2018-08-13 13:00:00,127.77,127.77,127.61,127.72,4435.0,109.4132,109.4132,109.2762,109.3704,4435.0
2018-08-13 13:05:00,127.69,127.81,127.68,127.76,2969.0,109.3447,109.4474,109.3361,109.4046,2969.0
2018-08-13 13:10:00,127.78,127.86,127.72,127.75,7737.0,109.4217,109.4902,109.3704,109.396,7737.0
2018-08-13 13:15:00,127.75,128.0,127.75,128.0,6013.0,109.396,109.6101,109.396,109.6101,6013.0
2018-08-13 13:20:00,128.03,128.05,128.03,128.04,1400.0,109.6358,109.6529,109.6358,109.6444,1400.0
2018-08-13 13:25:00,128.04,128.08,127.99,128.03,4475.0,109.6444,109.6786,109.6016,109.6358,4475.0
2018-08-13 13:30:00,128.08,128.2,128.08,128.14,9922.0,109.6786,109.7814,109.6786,109.73,9922.0
2018-08-13 13:35:00,128.13,128.13,128.01,128.01,12627.0,109.7215,109.7215,109.6187,109.6187,12627.0
2018-08-13 13:40:00,128.03,128.11,128.02,128.08,5925.0,109.6358,109.7043,109.6273,109.6786,5925.0
2018-08-13 13:45:00,128.09,128.16,128.09,128.11,3244.0,109.6872,109.7471,109.6872,109.7043,3244.0
2018-08-13 13:50:00,128.13,128.17,128.06,128.07,5454.0,109.7215,109.7557,109.6615,109.6701,5454.0
2018-08-13 13:55:00,128.09,128.09,128.03,128.03,3816.0,109.6872,109.6872,109.6358,109.6358,3816.0
2018-08-13 14:00:00,128.03,128.19,128.03,128.19,4116.0,109.6358,109.7728,109.6358,109.7728,4116.0
2018-08-13 14:05:00,128.17,128.17,128.06,128.06,5729.0,109.7557,109.7557,109.6615,109.6615,5729.0
2018-08-13 14:10:00,128.08,128.08,128.01,128.04,3841.0,109.6786,109.6786,109.6187,109.6444,3841.0
2018-08-13 14:15:00,128.06,128.08,127.97,127.98,2870.0,109.6615,109.6786,109.5844,109.593,2870.0
2018-08-13 14:20:00,127.99,128.09,127.97,128.08,3930.0,109.6016,109.6872,109.5844,109.6786,3930.0
2018-08-13 14:25:00,128.11,128.24,128.09,128.23,7370.0,109.7043,109.8156,109.6872,109.8071,7370.0
2018-08-13 14:30:00,128.25,128.36,128.19,128.3,4506.0,109.8242,109.9184,109.7728,109.867,4506.0
2018-08-13 14:35:00,128.28,128.28,128.19,128.27,5239.0,109.8499,109.8499,109.7728,109.8413,5239.0
2018-08-13 14:40:00,128.25,128.31,128.24,128.28,4480.0,109.8242,109.8756,109.8156,109.8499,4480.0
2018-08-13 14:45:00,128.27,128.33,128.26,128.31,3575.0,109.8413,109.8927,109.8328,109.8756,3575.0
2018-08-13 14:50:00,128.29,128.29,128.2,128.21,5000.0,109.8585,109.8585,109.7814,109.79,5000.0
2018-08-13 14:55:00,128.19,128.3,128.19,128.22,3800.0,109.7728,109.867,109.7728,109.7985,3800.0
2018-08-13 15:00:00,128.21,128.25,128.17,128.22,9802.0,109.79,109.8242,109.7557,109.7985,9802.0
2018-08-13 15:05:00,128.2,128.2,128.12,128.18,10185.0,109.7814,109.7814,109.7129,109.7643,10185.0
2018-08-13 15:10:00,128.19,128.29,128.19,128.25,6808.0,109.7728,109.8585,109.7728,109.8242,6808.0
2018-08-13 15:15:00,128.3,128.37,128.3,128.32,7721.0,109.867,109.927,109.867,109.8842,7721.0
2018-08-13 15:20:00,128.33,128.34,128.24,128.29,7100.0,109.8927,109.9013,109.8156,109.8585,7100.0
2018-08-13 15:25:00,128.3,128.34,128.15,128.19,7963.0,109.867,109.9013,109.7386,109.7728,7963.0
2018-08-13 15:30:00,128.17,128.21,128.12,128.13,10073.0,109.7557,109.79,109.7129,109.7215,10073.0
2018-08-13 15:35:00,128.12,128.29,128.12,128.25,7791.0,109.7129,109.8585,109.7129,109.8242,7791.0
2018-08-13 15:40:00,128.27,128.27,128.12,128.12,15766.0,109.8413,109.8413,109.7129,109.7129,15766.0
2018-08-13 15:45:00,128.11,128.11,128.01,128.02,15333.0,109.7043,109.7043,109.6187,109.6273,15333.0
2018-08-13 15:50:00,128.01,128.12,128.0,128.07,19189.0,109.6187,109.7129,109.6101,109.6701,19189.0
2018-08-13 15:55:00,128.07,128.13,127.97,128.04,53237.0,109.6701,109.7215,109.5844,109.6444,53237.0
2018-08-14 09:30:00,127.96,128.32,127.6,127.7,26404.0,109.5759,109.8842,109.2676,109.3532,26404.0
2018-08-14 09:35:00,127.6,127.62,126.88,126.96,28218.0,109.2676,109.2847,108.651,108.7195,28218.0
2018-08-14 09:40:00,126.96,127.09,126.68,126.97,10858.0,108.7195,108.8309,108.4798,108.7281,10858.0
2018-08-14 09:45:00,126.97,127.28,126.95,127.19,14792.0,108.7281,108.9936,108.711,108.9165,14792.0
2018-08-14 09:50:00,127.11,127.28,127.07,127.14,8357.0,108.848,108.9936,108.8137,108.8737,8357.0
2018-08-14 09:55:00,127.15,127.22,127.04,127.18,8343.0,108.8822,108.9422,108.7881,108.9079,8343.0
2018-08-14 10:00:00,127.23,127.32,126.85,126.91,24520.0,108.9508,109.0278,108.6253,108.6767,24520.0
2018-08-14 10:05:00,126.98,127.12,126.98,127.05,9219.0,108.7367,108.8566,108.7367,108.7966,9219.0
2018-08-14 10:10:00,127.12,127.18,126.95,127.0,11679.0,108.8566,108.9079,108.711,108.7538,11679.0
2018-08-14 10:15:00,127.0,127.04,126.81,126.96,22194.0,108.7538,108.7881,108.5911,108.7195,22194.0
2018-08-14 10:20:00,126.95,127.08,126.93,127.04,13756.0,108.711,108.8223,108.6939,108.7881,13756.0
2018-08-14 10:25:00,127.03,127.14,126.98,127.05,7823.0,108.7795,108.8737,108.7367,108.7966,7823.0
2018-08-14 10:30:00,127.09,127.09,126.92,126.92,8347.0,108.8309,108.8309,108.6853,108.6853,8347.0
2018-08-14 10:35:00,126.96,127.08,126.94,127.08,9984.0,108.7195,108.8223,108.7024,108.8223,9984.0
2018-08-14 10:40:00,127.1,127.11,126.9,126.92,16635.0,108.8394,108.848,108.6682,108.6853,16635.0
2018-08-14 10:45:00,126.96,127.09,126.96,127.03,7965.0,108.7195,108.8309,108.7195,108.7795,7965.0
2018-08-14 10:50:00,127.02,127.06,126.94,127.0,10668.0,108.7709,108.8052,108.7024,108.7538,10668.0
2018-08-14 10:55:00,127.02,127.08,127.01,127.07,9930.0,108.7709,108.8223,108.7624,108.8137,9930.0
2018-08-14 11:00:00,127.06,127.32,127.06,127.28,14561.0,108.8052,109.0278,108.8052,108.9936,14561.0
2018-08-14 11:05:00,127.28,127.45,127.26,127.45,8562.0,108.9936,109.1391,108.9764,109.1391,8562.0
2018-08-14 11:10:00,127.44,127.53,127.37,127.38,9713.0,109.1306,109.2077,109.0706,109.0792,9713.0
2018-08-14 11:15:00,127.37,127.37,127.08,127.14,10677.0,109.0706,109.0706,108.8223,108.8737,10677.0
2018-08-14 11:20:00,127.15,127.31,127.15,127.31,8858.0,108.8822,109.0193,108.8822,109.0193,8858.0
2018-08-14 11:25:00,127.31,127.52,127.31,127.44,10851.0,109.0193,109.1991,109.0193,109.1306,10851.0
2018-08-14 11:30:00,127.45,127.54,127.36,127.46,7405.0,109.1391,109.2162,109.0621,109.1477,7405.0
2018-08-14 11:35:00,127.49,127.52,127.39,127.42,4954.0,109.1734,109.1991,109.0878,109.1135,4954.0
2018-08-14 11:40:00,127.42,127.45,127.32,127.33,4300.0,109.1135,109.1391,109.0278,109.0364,4300.0
2018-08-14 11:45:00,127.35,127.4,127.27,127.33,6201.0,109.0535,109.0963,108.985,109.0364,6201.0
2018-08-14 11:50:00,127.4,127.4,127.3,127.34,3550.0,109.0963,109.0963,109.0107,109.045,3550.0
2018-08-14 11:55:00,127.3,127.34,127.23,127.24,4200.0,109.0107,109.045,108.9508,108.9593,4200.0
2018-08-14 12:00:00,127.25,127.4,127.24,127.4,4200.0,108.9679,109.0963,108.9593,109.0963,4200.0
2018-08-14 12:05:00,127.41,127.42,127.37,127.38,5000.0,109.1049,109.1135,109.0706,109.0792,5000.0
2018-08-14 12:10:00,127.38,127.39,127.29,127.31,3632.0,109.0792,109.0878,109.0021,109.0193,3632.0
2018-08-14 12:15:00,127.33,127.33,127.24,127.28,3500.0,109.0364,109.0364,108.9593,108.9936,3500.0
2018-08-14 12:20:00,127.29,127.39,127.24,127.39,6312.0,109.0021,109.0878,108.9593,109.0878,6312.0
2018-08-14 12:25:00,127.4,127.51,127.4,127.51,7211.0,109.0963,109.1905,109.0963,109.1905,7211.0
2018-08-14 12:30:00,127.52,127.55,127.48,127.48,7510.0,109.1991,109.2248,109.1648,109.1648,7510.0
2018-08-14 12:35:00,127.53,127.59,127.51,127.57,6440.0,109.2077,109.259,109.1905,109.2419,6440.0
2018-08-14 12:40:00,127.57,127.62,127.56,127.56,5439.0,109.2419,109.2847,109.2333,109.2333,5439.0
2018-08-14 12:45:00,127.56,127.59,127.53,127.54,3500.0,109.2333,109.259,109.2077,109.2162,3500.0
2018-08-14 12:50:00,127.53,127.63,127.48,127.54,7200.0,109.2077,109.2933,109.1648,109.2162,7200.0
2018-08-14 12:55:00,127.54,127.63,127.51,127.51,5800.0,109.2162,109.2933,109.1905,109.1905,5800.0
2018-08-14 13:00:00,127.51,127.69,127.51,127.69,6968.0,109.1905,109.3447,109.1905,109.3447,6968.0
2018-08-14 13:05:00,127.65,127.67,127.51,127.53,8183.0,109.3104,109.3275,109.1905,109.2077,8183.0
2018-08-14 13:10:00,127.56,127.64,127.56,127.63,5012.0,109.2333,109.3018,109.2333,109.2933,5012.0
2018-08-14 13:15:00,127.63,127.72,127.63,127.66,5002.0,109.2933,109.3704,109.2933,109.319,5002.0
2018-08-14 13:20:00,127.67,127.68,127.6,127.66,3206.0,109.3275,109.3361,109.2676,109.319,3206.0
2018-08-14 13:25:00,127.67,127.71,127.63,127.71,4820.0,109.3275,109.3618,109.2933,109.3618,4820.0
2018-08-14 13:30:00,127.68,127.84,127.68,127.82,4800.0,109.3361,109.4731,109.3361,109.456,4800.0
2018-08-14 13:35:00,127.8,127.87,127.79,127.81,6580.0,109.4389,109.4988,109.4303,109.4474,6580.0
2018-08-14 13:40:00,127.83,127.86,127.81,127.86,3313.0,109.4646,109.4902,109.4474,109.4902,3313.0
2018-08-14 13:45:00,127.89,127.96,127.88,127.9,9972.0,109.5159,109.5759,109.5074,109.5245,9972.0
2018-08-14 13:50:00,127.89,127.91,127.82,127.87,14909.0,109.5159,109.5331,109.456,109.4988,14909.0
2018-08-14 13:55:00,127.86,127.94,127.82,127.91,9654.0,109.4902,109.5587,109.456,109.5331,9654.0
2018-08-14 14:00:00,127.95,127.96,127.91,127.92,8360.0,109.5673,109.5759,109.5331,109.5416,8360.0
2018-08-14 14:05:00,127.92,127.95,127.82,127.9,7070.0,109.5416,109.5673,109.456,109.5245,7070.0
2018-08-14 14:10:00,127.88,127.93,127.86,127.86,6330.0,109.5074,109.5502,109.4902,109.4902,6330.0
2018-08-14 14:15:00,127.89,127.96,127.87,127.93,4518.0,109.5159,109.5759,109.4988,109.5502,4518.0
2018-08-14 14:20:00,127.96,127.99,127.8,127.87,9286.0,109.5759,109.6016,109.4389,109.4988,9286.0
2018-08-14 14:25:00,127.87,127.88,127.76,127.87,4932.0,109.4988,109.5074,109.4046,109.4988,4932.0
2018-08-14 14:30:00,127.84,127.84,127.74,127.8,4837.0,109.4731,109.4731,109.3875,109.4389,4837.0
2018-08-14 14:35:00,127.82,127.9,127.82,127.88,3869.0,109.456,109.5245,109.456,109.5074,3869.0
2018-08-14 14:40:00,127.9,127.95,127.9,127.95,2200.0,109.5245,109.5673,109.5245,109.5673,2200.0
2018-08-14 14:45:00,127.95,127.95,127.77,127.8,5418.0,109.5673,109.5673,109.4132,109.4389,5418.0
2018-08-14 14:50:00,127.81,127.82,127.73,127.73,2914.0,109.4474,109.456,109.3789,109.3789,2914.0
2018-08-14 14:55:00,127.75,127.81,127.74,127.8,7437.0,109.396,109.4474,109.3875,109.4389,7437.0
2018-08-14 15:00:00,127.8,127.87,127.8,127.85,6310.0,109.4389,109.4988,109.4389,109.4817,6310.0
2018-08-14 15:05:00,127.86,127.88,127.81,127.83,5325.0,109.4902,109.5074,109.4474,109.4646,5325.0
2018-08-14 15:10:00,127.83,127.87,127.76,127.76,6500.0,109.4646,109.4988,109.4046,109.4046,6500.0
2018-08-14 15:15:00,127.76,127.83,127.71,127.81,7679.0,109.4046,109.4646,109.3618,109.4474,7679.0
2018-08-14 15:20:00,127.78,127.78,127.36,127.61,31732.0,109.4217,109.4217,109.0621,109.2762,31732.0
2018-08-14 15:25:00,127.57,127.62,127.54,127.58,6770.0,109.2419,109.2847,109.2162,109.2505,6770.0
2018-08-14 15:30:00,127.55,127.56,127.46,127.56,6874.0,109.2248,109.2333,109.1477,109.2333,6874.0
2018-08-14 15:35:00,127.55,127.57,127.46,127.51,8307.0,109.2248,109.2419,109.1477,109.1905,8307.0
2018-08-14 15:40:00,127.49,127.52,127.44,127.51,10655.0,109.1734,109.1991,109.1306,109.1905,10655.0
2018-08-14 15:45:00,127.52,127.54,127.49,127.53,15468.0,109.1991,109.2162,109.1734,109.2077,15468.0
2018-08-14 15:50:00,127.54,127.55,127.48,127.49,24899.0,109.2162,109.2248,109.1648,109.1734,24899.0
2018-08-14 15:55:00,127.49,127.54,127.44,127.53,70398.0,109.1734,109.2162,109.1306,109.2077,70398.0
2018-08-15 09:30:00,127.12,127.65,126.92,127.59,24139.0,108.8566,109.3104,108.6853,109.259,24139.0
2018-08-15 09:35:00,127.57,127.88,127.5,127.85,14636.0,109.2419,109.5074,109.182,109.4817,14636.0
2018-08-15 09:40:00,127.83,128.04,127.59,128.01,8946.0,109.4646,109.6444,109.259,109.6187,8946.0
2018-08-15 09:45:00,127.94,127.96,127.42,127.53,13617.0,109.5587,109.5759,109.1135,109.2077,13617.0
2018-08-15 09:50:00,127.5,127.5,127.08,127.14,8794.0,109.182,109.182,108.8223,108.8737,8794.0
2018-08-15 09:55:00,127.15,127.45,127.09,127.4,7376.0,108.8822,109.1391,108.8309,109.0963,7376.0
2018-08-15 10:00:00,127.46,127.74,127.46,127.67,15928.0,109.1477,109.3875,109.1477,109.3275,15928.0
2018-08-15 10:05:00,127.61,127.82,127.56,127.66,15108.0,109.2762,109.456,109.2333,109.319,15108.0
2018-08-15 10:10:00,127.69,127.84,127.59,127.71,12388.0,109.3447,109.4731,109.259,109.3618,12388.0
2018-08-15 10:15:00,127.68,127.84,127.45,127.51,11245.0,109.3361,109.4731,109.1391,109.1905,11245.0
2018-08-15 10:20:00,127.49,127.57,127.37,127.52,6682.0,109.1734,109.2419,109.0706,109.1991,6682.0
2018-08-15 10:25:00,127.48,127.68,127.37,127.65,11130.0,109.1648,109.3361,109.0706,109.3104,11130.0
2018-08-15 10:30:00,127.6,127.96,127.6,127.95,10843.0,109.2676,109.5759,109.2676,109.5673,10843.0
2018-08-15 10:35:00,127.96,128.09,127.83,128.05,12649.0,109.5759,109.6872,109.4646,109.6529,12649.0
2018-08-15 10:40:00,128.06,128.09,127.83,127.83,24648.0,109.6615,109.6872,109.4646,109.4646,24648.0
2018-08-15 10:45:00,127.87,127.95,127.65,127.65,8600.0,109.4988,109.5673,109.3104,109.3104,8600.0
2018-08-15 10:50:00,127.65,127.7,127.55,127.64,8329.0,109.3104,109.3532,109.2248,109.3018,8329.0
2018-08-15 10:55:00,127.64,127.76,127.55,127.72,6125.0,109.3018,109.4046,109.2248,109.3704,6125.0
2018-08-15 11:00:00,127.78,127.85,127.71,127.78,13362.0,109.4217,109.4817,109.3618,109.4217,13362.0
2018-08-15 11:05:00,127.81,128.0,127.7,127.91,20780.0,109.4474,109.6101,109.3532,109.5331,20780.0
2018-08-15 11:10:00,127.93,128.2,127.93,128.17,11143.0,109.5502,109.7814,109.5502,109.7557,11143.0
2018-08-15 11:15:00,128.21,128.23,128.05,128.12,9058.0,109.79,109.8071,109.6529,109.7129,9058.0
2018-08-15 11:20:00,128.14,128.24,128.1,128.24,7892.0,109.73,109.8156,109.6958,109.8156,7892.0
2018-08-15 11:25:00,128.27,128.34,128.16,128.24,7360.0,109.8413,109.9013,109.7471,109.8156,7360.0
2018-08-15 11:30:00,128.25,128.43,128.21,128.4,11448.0,109.8242,109.9783,109.79,109.9527,11448.0
2018-08-15 11:35:00,128.42,128.49,128.3,128.48,6537.0,109.9698,110.0297,109.867,110.0212,6537.0
2018-08-15 11:40:00,128.45,128.47,128.29,128.35,7560.0,109.9955,110.0126,109.8585,109.9098,7560.0
2018-08-15 11:45:00,128.33,128.46,128.3,128.44,3743.0,109.8927,110.004,109.867,109.9869,3743.0
2018-08-15 11:50:00,128.48,128.5,128.38,128.42,6155.0,110.0212,110.0383,109.9355,109.9698,6155.0
2018-08-15 11:55:00,128.44,128.44,128.26,128.28,5114.0,109.9869,109.9869,109.8328,109.8499,5114.0
2018-08-15 12:00:00,128.31,128.44,128.29,128.41,4336.0,109.8756,109.9869,109.8585,109.9612,4336.0
2018-08-15 12:05:00,128.39,128.44,128.29,128.36,5428.0,109.9441,109.9869,109.8585,109.9184,5428.0
2018-08-15 12:10:00,128.38,128.49,128.3,128.44,6446.0,109.9355,110.0297,109.867,109.9869,6446.0
2018-08-15 12:15:00,128.46,128.62,128.42,128.61,7437.0,110.004,110.1411,109.9698,110.1325,7437.0
2018-08-15 12:20:00,128.63,128.7,128.55,128.69,10857.0,110.1496,110.2096,110.0811,110.201,10857.0
2018-08-15 12:25:00,128.69,128.69,128.57,128.58,16218.0,110.201,110.201,110.0982,110.1068,16218.0
2018-08-15 12:30:00,128.62,128.65,128.52,128.56,33557.0,110.1411,110.1667,110.0554,110.0897,33557.0
2018-08-15 12:35:00,128.56,128.65,128.52,128.59,22858.0,110.0897,110.1667,110.0554,110.1154,22858.0
2018-08-15 12:40:00,128.59,128.6,128.45,128.49,8814.0,110.1154,110.1239,109.9955,110.0297,8814.0
2018-08-15 12:45:00,128.5,128.52,128.41,128.43,9453.0,110.0383,110.0554,109.9612,109.9783,9453.0
2018-08-15 12:50:00,128.48,128.55,128.43,128.44,7122.0,110.0212,110.0811,109.9783,109.9869,7122.0
2018-08-15 12:55:00,128.44,128.5,128.38,128.5,5532.0,109.9869,110.0383,109.9355,110.0383,5532.0
2018-08-15 13:00:00,128.45,128.51,128.4,128.47,4343.0,109.9955,110.0469,109.9527,110.0126,4343.0
2018-08-15 13:05:00,128.45,128.62,128.43,128.5,10864.0,109.9955,110.1411,109.9783,110.0383,10864.0
2018-08-15 13:10:00,128.48,128.49,128.42,128.49,2481.0,110.0212,110.0297,109.9698,110.0297,2481.0
2018-08-15 13:15:00,128.49,128.53,128.46,128.49,5425.0,110.0297,110.064,110.004,110.0297,5425.0
2018-08-15 13:20:00,128.5,128.55,128.41,128.41,8184.0,110.0383,110.0811,109.9612,109.9612,8184.0
2018-08-15 13:25:00,128.41,128.5,128.39,128.47,3300.0,109.9612,110.0383,109.9441,110.0126,3300.0
2018-08-15 13:30:00,128.46,128.5,128.36,128.38,8660.0,110.004,110.0383,109.9184,109.9355,8660.0
2018-08-15 13:35:00,128.36,128.37,128.26,128.34,6235.0,109.9184,109.927,109.8328,109.9013,6235.0
2018-08-15 13:40:00,128.34,128.37,128.1,128.16,14777.0,109.9013,109.927,109.6958,109.7471,14777.0
2018-08-15 13:45:00,128.15,128.15,128.02,128.04,6985.0,109.7386,109.7386,109.6273,109.6444,6985.0
2018-08-15 13:50:00,128.06,128.2,128.05,128.13,5954.0,109.6615,109.7814,109.6529,109.7215,5954.0
2018-08-15 13:55:00,128.15,128.24,128.12,128.19,4500.0,109.7386,109.8156,109.7129,109.7728,4500.0
2018-08-15 14:00:00,128.16,128.25,128.09,128.2,7560.0,109.7471,109.8242,109.6872,109.7814,7560.0
2018-08-15 14:05:00,128.19,128.24,128.18,128.24,5130.0,109.7728,109.8156,109.7643,109.8156,5130.0
2018-08-15 14:10:00,128.24,128.28,128.02,128.03,15126.0,109.8156,109.8499,109.6273,109.6358,15126.0
2018-08-15 14:15:00,128.06,128.14,128.05,128.12,3301.0,109.6615,109.73,109.6529,109.7129,3301.0
2018-08-15 14:20:00,128.15,128.26,128.1,128.25,5275.0,109.7386,109.8328,109.6958,109.8242,5275.0
2018-08-15 14:25:00,128.2,128.22,128.1,128.13,7901.0,109.7814,109.7985,109.6958,109.7215,7901.0
2018-08-15 14:30:00,128.16,128.22,128.09,128.22,5748.0,109.7471,109.7985,109.6872,109.7985,5748.0
2018-08-15 14:35:00,128.25,128.36,128.24,128.34,7774.0,109.8242,109.9184,109.8156,109.9013,7774.0
2018-08-15 14:40:00,128.36,128.42,128.33,128.38,5170.0,109.9184,109.9698,109.8927,109.9355,5170.0
2018-08-15 14:45:00,128.37,128.43,128.3,128.43,5133.0,109.927,109.9783,109.867,109.9783,5133.0
2018-08-15 14:50:00,128.43,128.5,128.36,128.46,5800.0,109.9783,110.0383,109.9184,110.004,5800.0
2018-08-15 14:55:00,128.45,128.63,128.45,128.63,6451.0,109.9955,110.1496,109.9955,110.1496,6451.0
2018-08-15 15:00:00,128.66,128.76,128.59,128.59,7280.0,110.1753,110.2609,110.1154,110.1154,7280.0
2018-08-15 15:05:00,128.6,128.74,128.6,128.71,5852.0,110.1239,110.2438,110.1239,110.2181,5852.0
2018-08-15 15:10:00,128.73,128.76,128.68,128.71,7082.0,110.2352,110.2609,110.1924,110.2181,7082.0
2018-08-15 15:15:00,128.7,128.72,128.63,128.69,9170.0,110.2096,110.2267,110.1496,110.201,9170.0
2018-08-15 15:20:00,128.69,128.72,128.63,128.68,5873.0,110.201,110.2267,110.1496,110.1924,5873.0
2018-08-15 15:25:00,128.69,128.74,128.66,128.74,12160.0,110.201,110.2438,110.1753,110.2438,12160.0
2018-08-15 15:30:00,128.73,129.06,128.71,129.03,14856.0,110.2352,110.5178,110.2181,110.4921,14856.0
2018-08-15 15:35:00,129.05,129.09,128.78,128.87,22045.0,110.5093,110.5435,110.2781,110.3551,22045.0
2018-08-15 15:40:00,128.83,128.83,128.65,128.79,41863.0,110.3209,110.3209,110.1667,110.2866,41863.0
2018-08-15 15:45:00,128.79,128.91,128.73,128.88,20986.0,110.2866,110.3894,110.2352,110.3637,20986.0
2018-08-15 15:50:00,128.86,128.87,128.78,128.79,20305.0,110.3466,110.3551,110.2781,110.2866,20305.0
2018-08-15 15:55:00,128.8,128.87,128.66,128.77,63247.0,110.2952,110.3551,110.1753,110.2695,63247.0
2018-08-16 09:30:00,129.26,129.7,129.14,129.7,21334.0,110.6891,111.0659,110.5863,111.0659,21334.0
2018-08-16 09:35:00,129.64,129.72,129.49,129.63,4451.0,111.0145,111.083,110.8861,111.0059,4451.0
2018-08-16 09:40:00,129.61,129.78,129.47,129.74,5814.0,110.9888,111.1344,110.8689,111.1001,5814.0
2018-08-16 09:45:00,129.81,130.41,129.8,130.28,6117.0,111.1601,111.6739,111.1515,111.5626,6117.0
2018-08-16 09:50:00,130.28,130.45,130.23,130.39,11205.0,111.5626,111.7081,111.5197,111.6568,11205.0
2018-08-16 09:55:00,130.38,130.68,130.34,130.67,19311.0,111.6482,111.9051,111.6139,111.8965,19311.0
2018-08-16 10:00:00,130.64,130.66,130.16,130.22,12313.0,111.8708,111.888,111.4598,111.5112,12313.0
2018-08-16 10:05:00,130.21,130.36,130.17,130.2,15614.0,111.5026,111.6311,111.4684,111.4941,15614.0
2018-08-16 10:10:00,130.22,130.26,130.11,130.2,14745.0,111.5112,111.5454,111.417,111.4941,14745.0
2018-08-16 10:15:00,130.24,130.25,130.06,130.1,12135.0,111.5283,111.5369,111.3742,111.4084,12135.0
2018-08-16 10:20:00,130.05,130.18,129.92,130.17,10002.0,111.3656,111.4769,111.2543,111.4684,10002.0
2018-08-16 10:25:00,130.18,130.24,130.08,130.11,23261.0,111.4769,111.5283,111.3913,111.417,23261.0
2018-08-16 10:30:00,130.08,130.17,130.02,130.16,10086.0,111.3913,111.4684,111.3399,111.4598,10086.0
2018-08-16 10:35:00,130.24,130.3,130.21,130.21,9144.0,111.5283,111.5797,111.5026,111.5026,9144.0
2018-08-16 10:40:00,130.24,130.28,130.18,130.26,8791.0,111.5283,111.5626,111.4769,111.5454,8791.0
2018-08-16 10:45:00,130.24,130.3,130.14,130.23,20479.0,111.5283,111.5797,111.4427,111.5197,20479.0
2018-08-16 10:50:00,130.23,130.29,130.05,130.05,15401.0,111.5197,111.5711,111.3656,111.3656,15401.0
2018-08-16 10:55:00,130.05,130.15,130.0,130.12,14047.0,111.3656,111.4512,111.3228,111.4255,14047.0
2018-08-16 11:00:00,130.12,130.21,130.08,130.11,21551.0,111.4255,111.5026,111.3913,111.417,21551.0
2018-08-16 11:05:00,130.15,130.15,129.93,129.95,9379.0,111.4512,111.4512,111.2628,111.28,9379.0
2018-08-16 11:10:00,129.97,130.04,129.81,129.88,16402.0,111.2971,111.357,111.1601,111.22,16402.0
2018-08-16 11:15:00,129.91,129.96,129.6,129.7,38183.0,111.2457,111.2885,110.9803,111.0659,38183.0
2018-08-16 11:20:00,129.7,129.9,129.69,129.88,24016.0,111.0659,111.2372,111.0573,111.22,24016.0
2018-08-16 11:25:00,129.91,129.91,129.86,129.89,8663.0,111.2457,111.2457,111.2029,111.2286,8663.0
2018-08-16 11:30:00,129.91,129.91,129.71,129.8,19198.0,111.2457,111.2457,111.0745,111.1515,19198.0
2018-08-16 11:35:00,129.8,129.99,129.79,129.94,14902.0,111.1515,111.3142,111.143,111.2714,14902.0
2018-08-16 11:40:00,129.92,130.02,129.9,130.02,6024.0,111.2543,111.3399,111.2372,111.3399,6024.0
2018-08-16 11:45:00,130.02,130.05,129.95,129.96,3907.0,111.3399,111.3656,111.28,111.2885,3907.0
2018-08-16 11:50:00,129.95,130.03,129.92,129.95,8706.0,111.28,111.3485,111.2543,111.28,8706.0
2018-08-16 11:55:00,129.95,129.97,129.92,129.97,7463.0,111.28,111.2971,111.2543,111.2971,7463.0
2018-08-16 12:00:00,129.98,130.11,129.98,130.11,8360.0,111.3057,111.417,111.3057,111.417,8360.0
2018-08-16 12:05:00,130.08,130.19,130.08,130.18,7499.0,111.3913,111.4855,111.3913,111.4769,7499.0
2018-08-16 12:10:00,130.2,130.4,130.2,130.4,7669.0,111.4941,111.6653,111.4941,111.6653,7669.0
2018-08-16 12:15:00,130.38,130.51,130.37,130.5,9946.0,111.6482,111.7595,111.6396,111.751,9946.0
2018-08-16 12:20:00,130.53,130.6,130.53,130.59,4299.0,111.7766,111.8366,111.7766,111.828,4299.0
2018-08-16 12:25:00,130.61,130.67,130.59,130.59,10013.0,111.8451,111.8965,111.828,111.828,10013.0
2018-08-16 12:30:00,130.59,130.59,130.5,130.55,8317.0,111.828,111.828,111.751,111.7938,8317.0
2018-08-16 12:35:00,130.53,130.53,130.4,130.49,10937.0,111.7766,111.7766,111.6653,111.7424,10937.0
2018-08-16 12:40:00,130.47,130.53,130.42,130.45,13319.0,111.7253,111.7766,111.6824,111.7081,13319.0
2018-08-16 12:45:00,130.46,130.57,130.41,130.47,7756.0,111.7167,111.8109,111.6739,111.7253,7756.0
2018-08-16 12:50:00,130.46,130.48,130.42,130.43,4542.0,111.7167,111.7338,111.6824,111.691,4542.0
2018-08-16 12:55:00,130.47,130.52,130.46,130.49,6103.0,111.7253,111.7681,111.7167,111.7424,6103.0
2018-08-16 13:00:00,130.52,130.65,130.52,130.61,6403.0,111.7681,111.8794,111.7681,111.8451,6403.0
2018-08-16 13:05:00,130.57,130.58,130.44,130.53,17325.0,111.8109,111.8195,111.6996,111.7766,17325.0
2018-08-16 13:10:00,130.52,130.62,130.47,130.62,6598.0,111.7681,111.8537,111.7253,111.8537,6598.0
2018-08-16 13:15:00,130.61,130.63,130.5,130.55,5648.0,111.8451,111.8623,111.751,111.7938,5648.0
2018-08-16 13:20:00,130.55,130.67,130.53,130.64,5378.0,111.7938,111.8965,111.7766,111.8708,5378.0
2018-08-16 13:25:00,130.64,130.68,130.61,130.66,3824.0,111.8708,111.9051,111.8451,111.888,3824.0
2018-08-16 13:30:00,130.64,130.7,130.64,130.7,1432.0,111.8708,111.9222,111.8708,111.9222,1432.0
2018-08-16 13:35:00,130.72,130.75,130.69,130.71,7550.0,111.9393,111.965,111.9137,111.9308,7550.0
2018-08-16 13:40:00,130.72,130.73,130.7,130.71,17110.0,111.9393,111.9479,111.9222,111.9308,17110.0
2018-08-16 13:45:00,130.7,130.7,130.62,130.64,11801.0,111.9222,111.9222,111.8537,111.8708,11801.0
2018-08-16 13:50:00,130.64,130.87,130.64,130.84,6800.0,111.8708,112.0678,111.8708,112.0421,6800.0
2018-08-16 13:55:00,130.84,130.84,130.79,130.83,2200.0,112.0421,112.0421,111.9993,112.0335,2200.0
2018-08-16 14:00:00,130.83,130.93,130.79,130.92,17899.0,112.0335,112.1192,111.9993,112.1106,17899.0
2018-08-16 14:05:00,130.92,130.97,130.84,130.86,7277.0,112.1106,112.1534,112.0421,112.0592,7277.0
2018-08-16 14:10:00,130.86,130.9,130.81,130.81,10792.0,112.0592,112.0935,112.0164,112.0164,10792.0
2018-08-16 14:15:00,130.81,130.82,130.73,130.77,4803.0,112.0164,112.025,111.9479,111.9822,4803.0
2018-08-16 14:20:00,130.74,130.75,130.65,130.66,5210.0,111.9565,111.965,111.8794,111.888,5210.0
2018-08-16 14:25:00,130.64,130.74,130.64,130.73,6808.0,111.8708,111.9565,111.8708,111.9479,6808.0
2018-08-16 14:30:00,130.73,130.73,130.49,130.6,8043.0,111.9479,111.9479,111.7424,111.8366,8043.0
2018-08-16 14:35:00,130.62,130.72,130.61,130.67,8200.0,111.8537,111.9393,111.8451,111.8965,8200.0
2018-08-16 14:40:00,130.65,130.65,130.56,130.6,6351.0,111.8794,111.8794,111.8023,111.8366,6351.0
2018-08-16 14:45:00,130.59,130.65,130.59,130.61,4650.0,111.828,111.8794,111.828,111.8451,4650.0
2018-08-16 14:50:00,130.6,130.6,130.52,130.58,6580.0,111.8366,111.8366,111.7681,111.8195,6580.0
2018-08-16 14:55:00,130.6,130.6,130.56,130.57,4661.0,111.8366,111.8366,111.8023,111.8109,4661.0
2018-08-16 15:00:00,130.58,130.59,130.5,130.5,4789.0,111.8195,111.828,111.751,111.751,4789.0
2018-08-16 15:05:00,130.5,130.51,130.44,130.44,13225.0,111.751,111.7595,111.6996,111.6996,13225.0
2018-08-16 15:10:00,130.46,130.51,130.42,130.51,7889.0,111.7167,111.7595,111.6824,111.7595,7889.0
2018-08-16 15:15:00,130.5,130.52,130.43,130.5,5491.0,111.751,111.7681,111.691,111.751,5491.0
2018-08-16 15:20:00,130.49,130.62,130.49,130.6,14689.0,111.7424,111.8537,111.7424,111.8366,14689.0
2018-08-16 15:25:00,130.6,130.68,130.56,130.66,7836.0,111.8366,111.9051,111.8023,111.888,7836.0
2018-08-16 15:30:00,130.65,130.65,130.53,130.62,11028.0,111.8794,111.8794,111.7766,111.8537,11028.0
2018-08-16 15:35:00,130.6,130.6,130.41,130.44,11544.0,111.8366,111.8366,111.6739,111.6996,11544.0
2018-08-16 15:40:00,130.44,130.5,130.4,130.5,13849.0,111.6996,111.751,111.6653,111.751,13849.0
2018-08-16 15:45:00,130.47,130.47,130.37,130.37,16540.0,111.7253,111.7253,111.6396,111.6396,16540.0
2018-08-16 15:50:00,130.35,130.39,130.3,130.35,34201.0,111.6225,111.6568,111.5797,111.6225,34201.0
2018-08-16 15:55:00,130.35,130.38,130.3,130.34,57561.0,111.6225,111.6482,111.5797,111.6139,57561.0
2018-08-17 09:30:00,130.17,130.31,129.96,129.96,50838.0,111.4684,111.5882,111.2885,111.2885,50838.0
2018-08-17 09:35:00,129.95,130.0,129.61,129.76,9950.0,111.28,111.3228,110.9888,111.1173,9950.0
2018-08-17 09:40:00,129.67,129.95,129.63,129.95,8732.0,111.0402,111.28,111.0059,111.28,8732.0
2018-08-17 09:45:00,129.96,130.17,129.88,130.17,7771.0,111.2885,111.4684,111.22,111.4684,7771.0
2018-08-17 09:50:00,130.15,130.41,130.11,130.4,5180.0,111.4512,111.6739,111.417,111.6653,5180.0
2018-08-17 09:55:00,130.43,130.49,130.4,130.44,3318.0,111.691,111.7424,111.6653,111.6996,3318.0
2018-08-17 10:00:00,130.52,130.67,130.41,130.51,4061.0,111.7681,111.8965,111.6739,111.7595,4061.0
2018-08-17 10:05:00,130.51,130.71,130.5,130.64,6287.0,111.7595,111.9308,111.751,111.8708,6287.0
2018-08-17 10:10:00,130.69,130.81,130.65,130.66,8968.0,111.9137,112.0164,111.8794,111.888,8968.0
2018-08-17 10:15:00,130.64,130.66,130.55,130.6,6691.0,111.8708,111.888,111.7938,111.8366,6691.0
2018-08-17 10:20:00,130.55,130.55,130.22,130.35,12976.0,111.7938,111.7938,111.5112,111.6225,12976.0
2018-08-17 10:25:00,130.37,130.61,130.37,130.51,10058.0,111.6396,111.8451,111.6396,111.7595,10058.0
2018-08-17 10:30:00,130.5,130.62,130.47,130.54,20846.0,111.751,111.8537,111.7253,111.7852,20846.0
2018-08-17 10:35:00,130.53,130.62,130.45,130.61,12128.0,111.7766,111.8537,111.7081,111.8451,12128.0
2018-08-17 10:40:00,130.63,130.66,130.5,130.53,3636.0,111.8623,111.888,111.751,111.7766,3636.0
2018-08-17 10:45:00,130.52,130.56,130.44,130.56,5417.0,111.7681,111.8023,111.6996,111.8023,5417.0
2018-08-17 10:50:00,130.56,130.81,130.56,130.76,8600.0,111.8023,112.0164,111.8023,111.9736,8600.0
2018-08-17 10:55:00,130.79,130.8,130.68,130.72,14674.0,111.9993,112.0078,111.9051,111.9393,14674.0
2018-08-17 11:00:00,130.7,130.7,130.58,130.61,9848.0,111.9222,111.9222,111.8195,111.8451,9848.0
2018-08-17 11:05:00,130.62,130.63,130.57,130.62,4143.0,111.8537,111.8623,111.8109,111.8537,4143.0
2018-08-17 11:10:00,130.62,130.62,130.54,130.58,4100.0,111.8537,111.8537,111.7852,111.8195,4100.0
2018-08-17 11:15:00,130.61,130.65,130.54,130.57,5412.0,111.8451,111.8794,111.7852,111.8109,5412.0
2018-08-17 11:20:00,130.66,130.66,130.47,130.49,4811.0,111.888,111.888,111.7253,111.7424,4811.0
2018-08-17 11:25:00,130.47,130.53,130.46,130.46,4862.0,111.7253,111.7766,111.7167,111.7167,4862.0
2018-08-17 11:30:00,130.41,130.52,130.41,130.52,6018.0,111.6739,111.7681,111.6739,111.7681,6018.0
2018-08-17 11:35:00,130.51,130.53,130.42,130.43,4608.0,111.7595,111.7766,111.6824,111.691,4608.0
2018-08-17 11:40:00,130.42,130.51,130.42,130.51,4254.0,111.6824,111.7595,111.6824,111.7595,4254.0
2018-08-17 11:45:00,130.5,130.52,130.41,130.47,4916.0,111.751,111.7681,111.6739,111.7253,4916.0
2018-08-17 11:50:00,130.44,130.45,130.35,130.35,4918.0,111.6996,111.7081,111.6225,111.6225,4918.0
2018-08-17 11:55:00,130.36,130.48,130.36,130.43,5838.0,111.6311,111.7338,111.6311,111.691,5838.0
2018-08-17 12:00:00,130.47,130.53,130.47,130.52,3319.0,111.7253,111.7766,111.7253,111.7681,3319.0
2018-08-17 12:05:00,130.51,130.54,130.5,130.5,900.0,111.7595,111.7852,111.751,111.751,900.0
2018-08-17 12:10:00,130.5,130.63,130.5,130.63,11033.0,111.751,111.8623,111.751,111.8623,11033.0
2018-08-17 12:15:00,130.64,130.71,130.63,130.71,4413.0,111.8708,111.9308,111.8623,111.9308,4413.0
2018-08-17 12:20:00,130.7,130.75,130.67,130.67,6848.0,111.9222,111.965,111.8965,111.8965,6848.0
2018-08-17 12:25:00,130.67,130.67,130.57,130.6,3615.0,111.8965,111.8965,111.8109,111.8366,3615.0
2018-08-17 12:30:00,130.62,130.68,130.58,130.68,4021.0,111.8537,111.9051,111.8195,111.9051,4021.0
2018-08-17 12:35:00,130.65,130.67,130.62,130.67,2055.0,111.8794,111.8965,111.8537,111.8965,2055.0
2018-08-17 12:40:00,130.65,130.71,130.63,130.71,3079.0,111.8794,111.9308,111.8623,111.9308,3079.0
2018-08-17 12:45:00,130.69,130.72,130.63,130.64,1829.0,111.9137,111.9393,111.8623,111.8708,1829.0
2018-08-17 12:50:00,130.64,130.71,130.63,130.63,3476.0,111.8708,111.9308,111.8623,111.8623,3476.0
2018-08-17 12:55:00,130.63,130.64,130.61,130.61,1700.0,111.8623,111.8708,111.8451,111.8451,1700.0
2018-08-17 13:00:00,130.62,130.62,130.52,130.54,5011.0,111.8537,111.8537,111.7681,111.7852,5011.0
2018-08-17 13:05:00,130.52,130.6,130.5,130.6,2510.0,111.7681,111.8366,111.751,111.8366,2510.0
2018-08-17 13:10:00,130.61,130.63,130.59,130.61,2100.0,111.8451,111.8623,111.828,111.8451,2100.0
2018-08-17 13:15:00,130.65,130.65,130.57,130.57,2210.0,111.8794,111.8794,111.8109,111.8109,2210.0
2018-08-17 13:20:00,130.56,130.62,130.54,130.61,2787.0,111.8023,111.8537,111.7852,111.8451,2787.0
2018-08-17 13:25:00,130.59,130.6,130.41,130.43,4421.0,111.828,111.8366,111.6739,111.691,4421.0
2018-08-17 13:30:00,130.42,130.5,130.42,130.5,3421.0,111.6824,111.751,111.6824,111.751,3421.0
2018-08-17 13:35:00,130.49,130.49,130.45,130.46,2782.0,111.7424,111.7424,111.7081,111.7167,2782.0
2018-08-17 13:40:00,130.45,130.52,130.44,130.5,2923.0,111.7081,111.7681,111.6996,111.751,2923.0
2018-08-17 13:45:00,130.47,130.55,130.46,130.52,5587.0,111.7253,111.7938,111.7167,111.7681,5587.0
2018-08-17 13:50:00,130.56,130.56,130.52,130.55,4050.0,111.8023,111.8023,111.7681,111.7938,4050.0
2018-08-17 13:55:00,130.53,130.56,130.51,130.52,3893.0,111.7766,111.8023,111.7595,111.7681,3893.0
2018-08-17 14:00:00,130.53,130.55,130.43,130.55,6036.0,111.7766,111.7938,111.691,111.7938,6036.0
2018-08-17 14:05:00,130.61,130.65,130.52,130.55,5302.0,111.8451,111.8794,111.7681,111.7938,5302.0
2018-08-17 14:10:00,130.58,130.62,130.52,130.62,3306.0,111.8195,111.8537,111.7681,111.8537,3306.0
2018-08-17 14:15:00,130.63,130.69,130.58,130.64,6557.0,111.8623,111.9137,111.8195,111.8708,6557.0
2018-08-17 14:20:00,130.63,130.7,130.63,130.68,3500.0,111.8623,111.9222,111.8623,111.9051,3500.0
2018-08-17 14:25:00,130.69,130.74,130.67,130.73,4503.0,111.9137,111.9565,111.8965,111.9479,4503.0
2018-08-17 14:30:00,130.74,130.79,130.73,130.78,4200.0,111.9565,111.9993,111.9479,111.9907,4200.0
2018-08-17 14:35:00,130.75,130.76,130.64,130.69,7153.0,111.965,111.9736,111.8708,111.9137,7153.0
2018-08-17 14:40:00,130.69,130.71,130.63,130.64,6511.0,111.9137,111.9308,111.8623,111.8708,6511.0
2018-08-17 14:45:00,130.64,130.65,130.62,130.64,2590.0,111.8708,111.8794,111.8537,111.8708,2590.0
2018-08-17 14:50:00,130.64,130.72,130.63,130.66,9732.0,111.8708,111.9393,111.8623,111.888,9732.0
2018-08-17 14:55:00,130.68,130.7,130.61,130.63,4832.0,111.9051,111.9222,111.8451,111.8623,4832.0
2018-08-17 15:00:00,130.64,130.64,130.58,130.62,4078.0,111.8708,111.8708,111.8195,111.8537,4078.0
2018-08-17 15:05:00,130.62,130.62,130.57,130.58,3556.0,111.8537,111.8537,111.8109,111.8195,3556.0
2018-08-17 15:10:00,130.56,130.6,130.55,130.56,4647.0,111.8023,111.8366,111.7938,111.8023,4647.0
2018-08-17 15:15:00,130.56,130.56,130.46,130.54,7365.0,111.8023,111.8023,111.7167,111.7852,7365.0
2018-08-17 15:20:00,130.54,130.54,130.48,130.5,5449.0,111.7852,111.7852,111.7338,111.751,5449.0
2018-08-17 15:25:00,130.49,130.53,130.48,130.52,6692.0,111.7424,111.7766,111.7338,111.7681,6692.0
2018-08-17 15:30:00,130.53,130.54,130.47,130.51,13277.0,111.7766,111.7852,111.7253,111.7595,13277.0
2018-08-17 15:35:00,130.5,130.52,130.48,130.52,10526.0,111.751,111.7681,111.7338,111.7681,10526.0
2018-08-17 15:40:00,130.52,130.53,130.48,130.53,15366.0,111.7681,111.7766,111.7338,111.7766,15366.0
2018-08-17 15:45:00,130.49,130.58,130.49,130.51,14810.0,111.7424,111.8195,111.7424,111.7595,14810.0
2018-08-17 15:50:00,130.51,130.51,130.36,130.37,24921.0,111.7595,111.7595,111.6311,111.6396,24921.0
2018-08-17 15:55:00,130.36,130.45,130.3,130.41,96999.0,111.6311,111.7081,111.5797,111.6739,96999.0
2018-08-20 09:30:00,130.75,130.75,130.51,130.51,11517.0,111.965,111.965,111.7595,111.7595,11517.0
2018-08-20 09:35:00,130.59,130.86,130.5,130.54,10010.0,111.828,112.0592,111.751,111.7852,10010.0
2018-08-20 09:40:00,130.7,130.97,130.61,130.81,6300.0,111.9222,112.1534,111.8451,112.0164,6300.0
2018-08-20 09:45:00,130.94,130.94,130.77,130.77,7418.0,112.1277,112.1277,111.9822,111.9822,7418.0
2018-08-20 09:50:00,130.85,131.36,130.85,131.34,11683.0,112.0507,112.4874,112.0507,112.4703,11683.0
2018-08-20 09:55:00,131.35,131.36,131.16,131.16,4617.0,112.4788,112.4874,112.3161,112.3161,4617.0
2018-08-20 10:00:00,131.11,131.37,131.09,131.28,5849.0,112.2733,112.496,112.2562,112.4189,5849.0
2018-08-20 10:05:00,131.31,131.41,131.3,131.34,2300.0,112.4446,112.5302,112.436,112.4703,2300.0
2018-08-20 10:10:00,131.34,131.34,131.19,131.22,4520.0,112.4703,112.4703,112.3418,112.3675,4520.0
2018-08-20 10:15:00,131.27,131.38,131.25,131.34,11563.0,112.4103,112.5045,112.3932,112.4703,11563.0
2018-08-20 10:20:00,131.31,131.31,131.2,131.2,3600.0,112.4446,112.4446,112.3504,112.3504,3600.0
2018-08-20 10:25:00,131.25,131.27,131.18,131.26,6388.0,112.3932,112.4103,112.3333,112.4018,6388.0
2018-08-20 10:30:00,131.27,131.31,131.22,131.27,4480.0,112.4103,112.4446,112.3675,112.4103,4480.0
2018-08-20 10:35:00,131.26,131.26,131.07,131.12,5343.0,112.4018,112.4018,112.2391,112.2819,5343.0
2018-08-20 10:40:00,131.15,131.2,131.08,131.18,12631.0,112.3076,112.3504,112.2476,112.3333,12631.0
2018-08-20 10:45:00,131.15,131.15,130.85,130.86,7269.0,112.3076,112.3076,112.0507,112.0592,7269.0
2018-08-20 10:50:00,130.87,130.92,130.71,130.74,5339.0,112.0678,112.1106,111.9308,111.9565,5339.0
2018-08-20 10:55:00,130.68,130.84,130.62,130.84,6130.0,111.9051,112.0421,111.8537,112.0421,6130.0
2018-08-20 11:00:00,130.87,131.12,130.83,131.09,4873.0,112.0678,112.2819,112.0335,112.2562,4873.0
2018-08-20 11:05:00,131.11,131.11,131.0,131.04,5038.0,112.2733,112.2733,112.1791,112.2134,5038.0
2018-08-20 11:10:00,131.09,131.13,131.03,131.12,3770.0,112.2562,112.2904,112.2048,112.2819,3770.0
2018-08-20 11:15:00,131.09,131.13,131.04,131.07,2735.0,112.2562,112.2904,112.2134,112.2391,2735.0
2018-08-20 11:20:00,131.03,131.1,130.98,131.02,5500.0,112.2048,112.2647,112.162,112.1962,5500.0
2018-08-20 11:25:00,131.0,131.03,130.88,131.0,9093.0,112.1791,112.2048,112.0764,112.1791,9093.0
2018-08-20 11:30:00,130.98,131.09,130.95,131.05,7388.0,112.162,112.2562,112.1363,112.2219,7388.0
2018-08-20 11:35:00,131.05,131.1,131.04,131.1,3616.0,112.2219,112.2647,112.2134,112.2647,3616.0
2018-08-20 11:40:00,131.1,131.23,131.05,131.23,7167.0,112.2647,112.3761,112.2219,112.3761,7167.0
2018-08-20 11:45:00,131.18,131.27,131.18,131.21,5789.0,112.3333,112.4103,112.3333,112.3589,5789.0
2018-08-20 11:50:00,131.19,131.22,131.15,131.15,7170.0,112.3418,112.3675,112.3076,112.3076,7170.0
2018-08-20 11:55:00,131.17,131.2,131.09,131.17,10567.0,112.3247,112.3504,112.2562,112.3247,10567.0
2018-08-20 12:00:00,131.16,131.32,131.12,131.32,11258.0,112.3161,112.4531,112.2819,112.4531,11258.0
2018-08-20 12:05:00,131.33,131.36,131.29,131.3,7402.0,112.4617,112.4874,112.4275,112.436,7402.0
2018-08-20 12:10:00,131.31,131.32,131.22,131.32,8898.0,112.4446,112.4531,112.3675,112.4531,8898.0
2018-08-20 12:15:00,131.33,131.47,131.33,131.45,7400.0,112.4617,112.5816,112.4617,112.5645,7400.0
2018-08-20 12:20:00,131.45,131.5,131.42,131.48,4152.0,112.5645,112.6073,112.5388,112.5902,4152.0
2018-08-20 12:25:00,131.46,131.47,131.3,131.33,7000.0,112.573,112.5816,112.436,112.4617,7000.0
2018-08-20 12:30:00,131.35,131.39,131.32,131.38,4000.0,112.4788,112.5131,112.4531,112.5045,4000.0
2018-08-20 12:35:00,131.37,131.37,131.3,131.33,6869.0,112.496,112.496,112.436,112.4617,6869.0
2018-08-20 12:40:00,131.34,131.38,131.32,131.37,3349.0,112.4703,112.5045,112.4531,112.496,3349.0
2018-08-20 12:45:00,131.4,131.47,131.38,131.44,5812.0,112.5216,112.5816,112.5045,112.5559,5812.0
2018-08-20 12:50:00,131.43,131.43,131.33,131.35,5947.0,112.5473,112.5473,112.4617,112.4788,5947.0
2018-08-20 12:55:00,131.36,131.41,131.35,131.35,4364.0,112.4874,112.5302,112.4788,112.4788,4364.0
2018-08-20 13:00:00,131.37,131.42,131.37,131.41,7300.0,112.496,112.5388,112.496,112.5302,7300.0
2018-08-20 13:05:00,131.38,131.4,131.34,131.35,2900.0,112.5045,112.5216,112.4703,112.4788,2900.0
2018-08-20 13:10:00,131.33,131.39,131.32,131.39,3400.0,112.4617,112.5131,112.4531,112.5131,3400.0
2018-08-20 13:15:00,131.41,131.43,131.37,131.41,4883.0,112.5302,112.5473,112.496,112.5302,4883.0
2018-08-20 13:20:00,131.4,131.44,131.4,131.42,3864.0,112.5216,112.5559,112.5216,112.5388,3864.0
2018-08-20 13:25:00,131.42,131.49,131.41,131.47,2704.0,112.5388,112.5987,112.5302,112.5816,2704.0
2018-08-20 13:30:00,131.47,131.49,131.45,131.47,4825.0,112.5816,112.5987,112.5645,112.5816,4825.0
2018-08-20 13:35:00,131.46,131.53,131.46,131.51,11433.0,112.573,112.633,112.573,112.6158,11433.0
2018-08-20 13:40:00,131.51,131.53,131.49,131.5,8054.0,112.6158,112.633,112.5987,112.6073,8054.0
2018-08-20 13:45:00,131.5,131.6,131.49,131.6,5631.0,112.6073,112.6929,112.5987,112.6929,5631.0
2018-08-20 13:50:00,131.58,131.62,131.58,131.58,4527.0,112.6758,112.71,112.6758,112.6758,4527.0
2018-08-20 13:55:00,131.61,131.62,131.44,131.44,9006.0,112.7015,112.71,112.5559,112.5559,9006.0
2018-08-20 14:00:00,131.43,131.47,131.37,131.38,3617.0,112.5473,112.5816,112.496,112.5045,3617.0
2018-08-20 14:05:00,131.37,131.42,131.35,131.41,3774.0,112.496,112.5388,112.4788,112.5302,3774.0
2018-08-20 14:10:00,131.41,131.44,131.38,131.43,6233.0,112.5302,112.5559,112.5045,112.5473,6233.0
2018-08-20 14:15:00,131.44,131.49,131.41,131.49,5996.0,112.5559,112.5987,112.5302,112.5987,5996.0
2018-08-20 14:20:00,131.48,131.49,131.4,131.44,7352.0,112.5902,112.5987,112.5216,112.5559,7352.0
2018-08-20 14:25:00,131.41,131.45,131.39,131.43,7674.0,112.5302,112.5645,112.5131,112.5473,7674.0
2018-08-20 14:30:00,131.42,131.46,131.4,131.46,6625.0,112.5388,112.573,112.5216,112.573,6625.0
2018-08-20 14:35:00,131.46,131.47,131.39,131.42,6243.0,112.573,112.5816,112.5131,112.5388,6243.0
2018-08-20 14:40:00,131.39,131.42,131.35,131.37,8149.0,112.5131,112.5388,112.4788,112.496,8149.0
2018-08-20 14:45:00,131.31,131.35,131.27,131.3,7821.0,112.4446,112.4788,112.4103,112.436,7821.0
2018-08-20 14:50:00,131.31,131.35,131.31,131.34,5650.0,112.4446,112.4788,112.4446,112.4703,5650.0
2018-08-20 14:55:00,131.32,131.39,131.32,131.36,11443.0,112.4531,112.5131,112.4531,112.4874,11443.0
2018-08-20 15:00:00,131.36,131.48,131.35,131.45,14242.0,112.4874,112.5902,112.4788,112.5645,14242.0
2018-08-20 15:05:00,131.44,131.53,131.43,131.49,18643.0,112.5559,112.633,112.5473,112.5987,18643.0
2018-08-20 15:10:00,131.5,131.56,131.5,131.56,10777.0,112.6073,112.6587,112.6073,112.6587,10777.0
2018-08-20 15:15:00,131.55,131.63,131.55,131.63,14393.0,112.6501,112.7186,112.6501,112.7186,14393.0
2018-08-20 15:20:00,131.63,131.64,131.42,131.42,20138.0,112.7186,112.7272,112.5388,112.5388,20138.0
2018-08-20 15:25:00,131.42,131.46,131.39,131.46,10377.0,112.5388,112.573,112.5131,112.573,10377.0
2018-08-20 15:30:00,131.46,131.56,131.45,131.56,16220.0,112.573,112.6587,112.5645,112.6587,16220.0
2018-08-20 15:35:00,131.56,131.58,131.54,131.57,14089.0,112.6587,112.6758,112.6415,112.6672,14089.0
2018-08-20 15:40:00,131.56,131.58,131.54,131.54,19989.0,112.6587,112.6758,112.6415,112.6415,19989.0
2018-08-20 15:45:00,131.54,131.64,131.54,131.62,23628.0,112.6415,112.7272,112.6415,112.71,23628.0
2018-08-20 15:50:00,131.62,131.63,131.49,131.51,44167.0,112.71,112.7186,112.5987,112.6158,44167.0
2018-08-20 15:55:00,131.51,131.53,131.4,131.43,53081.0,112.6158,112.633,112.5216,112.5473,53081.0
2018-08-21 09:30:00,131.22,131.56,130.93,131.46,24067.0,112.3675,112.6587,112.1192,112.573,24067.0
2018-08-21 09:35:00,131.52,131.75,131.46,131.75,2100.0,112.6244,112.8214,112.573,112.8214,2100.0
2018-08-21 09:40:00,131.83,131.87,131.65,131.65,4661.0,112.8899,112.9241,112.7357,112.7357,4661.0
2018-08-21 09:45:00,131.65,131.81,131.61,131.81,2409.0,112.7357,112.8727,112.7015,112.8727,2409.0
2018-08-21 09:50:00,131.76,131.81,131.67,131.8,7049.0,112.8299,112.8727,112.7529,112.8642,7049.0
2018-08-21 09:55:00,131.82,131.82,131.73,131.73,4770.0,112.8813,112.8813,112.8042,112.8042,4770.0
2018-08-21 10:00:00,131.75,131.86,131.46,131.47,8356.0,112.8214,112.9156,112.573,112.5816,8356.0
2018-08-21 10:05:00,131.51,131.72,131.47,131.72,7961.0,112.6158,112.7957,112.5816,112.7957,7961.0
2018-08-21 10:10:00,131.8,131.8,131.62,131.69,3477.0,112.8642,112.8642,112.71,112.77,3477.0
2018-08-21 10:15:00,131.74,131.77,131.67,131.75,4340.0,112.8128,112.8385,112.7529,112.8214,4340.0
2018-08-21 10:20:00,131.7,131.79,131.65,131.73,3700.0,112.7785,112.8556,112.7357,112.8042,3700.0
2018-08-21 10:25:00,131.7,131.81,131.7,131.74,4441.0,112.7785,112.8727,112.7785,112.8128,4441.0
2018-08-21 10:30:00,131.7,131.76,131.64,131.74,7358.0,112.7785,112.8299,112.7272,112.8128,7358.0
2018-08-21 10:35:00,131.72,131.79,131.7,131.72,6107.0,112.7957,112.8556,112.7785,112.7957,6107.0
2018-08-21 10:40:00,131.72,131.85,131.7,131.85,3689.0,112.7957,112.907,112.7785,112.907,3689.0
2018-08-21 10:45:00,131.92,131.96,131.8,131.86,5445.0,112.9669,113.0012,112.8642,112.9156,5445.0
2018-08-21 10:50:00,131.83,131.96,131.81,131.96,3589.0,112.8899,113.0012,112.8727,113.0012,3589.0
2018-08-21 10:55:00,131.96,131.96,131.85,131.94,5551.0,113.0012,113.0012,112.907,112.9841,5551.0
2018-08-21 11:00:00,131.97,132.02,131.84,131.84,15552.0,113.0098,113.0526,112.8984,112.8984,15552.0
2018-08-21 11:05:00,131.84,131.84,131.68,131.68,3366.0,112.8984,112.8984,112.7614,112.7614,3366.0
2018-08-21 11:10:00,131.69,131.73,131.62,131.73,5455.0,112.77,112.8042,112.71,112.8042,5455.0
2018-08-21 11:15:00,131.73,131.77,131.48,131.48,5610.0,112.8042,112.8385,112.5902,112.5902,5610.0
2018-08-21 11:20:00,131.48,131.5,131.44,131.47,2399.0,112.5902,112.6073,112.5559,112.5816,2399.0
2018-08-21 11:25:00,131.46,131.46,131.35,131.44,7981.0,112.573,112.573,112.4788,112.5559,7981.0
2018-08-21 11:30:00,131.43,131.43,131.36,131.4,5388.0,112.5473,112.5473,112.4874,112.5216,5388.0
2018-08-21 11:35:00,131.42,131.48,131.41,131.43,10086.0,112.5388,112.5902,112.5302,112.5473,10086.0
2018-08-21 11:40:00,131.42,131.46,131.38,131.38,4500.0,112.5388,112.573,112.5045,112.5045,4500.0
2018-08-21 11:45:00,131.38,131.4,131.33,131.38,3541.0,112.5045,112.5216,112.4617,112.5045,3541.0
2018-08-21 11:50:00,131.36,131.49,131.36,131.47,4400.0,112.4874,112.5987,112.4874,112.5816,4400.0
2018-08-21 11:55:00,131.47,131.48,131.4,131.42,4058.0,112.5816,112.5902,112.5216,112.5388,4058.0
2018-08-21 12:00:00,131.44,131.59,131.43,131.58,4100.0,112.5559,112.6843,112.5473,112.6758,4100.0
2018-08-21 12:05:00,131.58,131.81,131.58,131.81,4542.0,112.6758,112.8727,112.6758,112.8727,4542.0
2018-08-21 12:10:00,131.8,131.81,131.73,131.79,7580.0,112.8642,112.8727,112.8042,112.8556,7580.0
2018-08-21 12:15:00,131.82,131.94,131.8,131.92,9938.0,112.8813,112.9841,112.8642,112.9669,9938.0
2018-08-21 12:20:00,131.92,131.95,131.86,131.87,6408.0,112.9669,112.9926,112.9156,112.9241,6408.0
2018-08-21 12:25:00,131.88,131.98,131.88,131.95,10240.0,112.9327,113.0183,112.9327,112.9926,10240.0
2018-08-21 12:30:00,131.97,132.06,131.96,132.02,10134.0,113.0098,113.0868,113.0012,113.0526,10134.0
2018-08-21 12:35:00,132.05,132.1,132.04,132.1,5954.0,113.0783,113.1211,113.0697,113.1211,5954.0
2018-08-21 12:40:00,132.1,132.11,132.04,132.1,9775.0,113.1211,113.1296,113.0697,113.1211,9775.0
2018-08-21 12:45:00,132.11,132.16,131.98,131.98,15568.0,113.1296,113.1725,113.0183,113.0183,15568.0
2018-08-21 12:50:00,132.0,132.01,131.91,131.92,10406.0,113.0354,113.044,112.9584,112.9669,10406.0
2018-08-21 12:55:00,131.91,131.93,131.87,131.87,7355.0,112.9584,112.9755,112.9241,112.9241,7355.0
2018-08-21 13:00:00,131.89,131.97,131.89,131.93,4307.0,112.9412,113.0098,112.9412,112.9755,4307.0
2018-08-21 13:05:00,131.94,131.94,131.85,131.86,4838.0,112.9841,112.9841,112.907,112.9156,4838.0
2018-08-21 13:10:00,131.84,131.88,131.72,131.87,8800.0,112.8984,112.9327,112.7957,112.9241,8800.0
2018-08-21 13:15:00,131.87,131.92,131.84,131.9,5534.0,112.9241,112.9669,112.8984,112.9498,5534.0
2018-08-21 13:20:00,131.89,132.02,131.88,132.02,6685.0,112.9412,113.0526,112.9327,113.0526,6685.0
2018-08-21 13:25:00,132.04,132.07,132.01,132.03,6764.0,113.0697,113.0954,113.044,113.0611,6764.0
2018-08-21 13:30:00,132.04,132.11,132.02,132.11,15071.0,113.0697,113.1296,113.0526,113.1296,15071.0
2018-08-21 13:35:00,132.08,132.19,132.08,132.16,6713.0,113.104,113.1981,113.104,113.1725,6713.0
2018-08-21 13:40:00,132.13,132.16,132.01,132.07,6049.0,113.1468,113.1725,113.044,113.0954,6049.0
2018-08-21 13:45:00,132.08,132.11,132.03,132.03,3400.0,113.104,113.1296,113.0611,113.0611,3400.0
2018-08-21 13:50:00,132.05,132.09,132.03,132.04,3717.0,113.0783,113.1125,113.0611,113.0697,3717.0
2018-08-21 13:55:00,132.05,132.1,131.96,132.09,5509.0,113.0783,113.1211,113.0012,113.1125,5509.0
2018-08-21 14:00:00,132.14,132.14,132.02,132.07,7310.0,113.1553,113.1553,113.0526,113.0954,7310.0
2018-08-21 14:05:00,132.09,132.11,132.07,132.09,2899.0,113.1125,113.1296,113.0954,113.1125,2899.0
2018-08-21 14:10:00,132.06,132.11,132.05,132.11,5905.0,113.0868,113.1296,113.0783,113.1296,5905.0
2018-08-21 14:15:00,132.12,132.18,132.12,132.15,6827.0,113.1382,113.1896,113.1382,113.1639,6827.0
2018-08-21 14:20:00,132.15,132.18,132.09,132.13,7377.0,113.1639,113.1896,113.1125,113.1468,7377.0
2018-08-21 14:25:00,132.15,132.19,132.07,132.1,10749.0,113.1639,113.1981,113.0954,113.1211,10749.0
2018-08-21 14:30:00,132.1,132.13,132.02,132.09,11212.0,113.1211,113.1468,113.0526,113.1125,11212.0
2018-08-21 14:35:00,132.09,132.12,132.02,132.08,9161.0,113.1125,113.1382,113.0526,113.104,9161.0
2018-08-21 14:40:00,132.08,132.2,132.05,132.15,8874.0,113.104,113.2067,113.0783,113.1639,8874.0
2018-08-21 14:45:00,132.14,132.16,132.08,132.08,13423.0,113.1553,113.1725,113.104,113.104,13423.0
2018-08-21 14:50:00,132.1,132.14,132.09,132.12,9186.0,113.1211,113.1553,113.1125,113.1382,9186.0
2018-08-21 14:55:00,132.14,132.22,132.12,132.18,4300.0,113.1553,113.2238,113.1382,113.1896,4300.0
2018-08-21 15:00:00,132.22,132.24,132.16,132.23,6140.0,113.2238,113.241,113.1725,113.2324,6140.0
2018-08-21 15:05:00,132.24,132.26,132.21,132.25,4378.0,113.241,113.2581,113.2153,113.2495,4378.0
2018-08-21 15:10:00,132.25,132.25,132.17,132.2,12526.0,113.2495,113.2495,113.181,113.2067,12526.0
2018-08-21 15:15:00,132.18,132.2,131.94,131.94,18516.0,113.1896,113.2067,112.9841,112.9841,18516.0
2018-08-21 15:20:00,131.93,131.96,131.87,131.95,14577.0,112.9755,113.0012,112.9241,112.9926,14577.0
2018-08-21 15:25:00,131.96,132.07,131.93,131.98,9716.0,113.0012,113.0954,112.9755,113.0183,9716.0
2018-08-21 15:30:00,131.98,132.0,131.88,131.94,14782.0,113.0183,113.0354,112.9327,112.9841,14782.0
2018-08-21 15:35:00,131.94,131.99,131.9,131.94,23042.0,112.9841,113.0269,112.9498,112.9841,23042.0
2018-08-21 15:40:00,131.94,131.94,131.77,131.79,14132.0,112.9841,112.9841,112.8385,112.8556,14132.0
2018-08-21 15:45:00,131.77,131.87,131.66,131.76,15724.0,112.8385,112.9241,112.7443,112.8299,15724.0
2018-08-21 15:50:00,131.74,131.79,131.7,131.74,19670.0,112.8128,112.8556,112.7785,112.8128,19670.0
2018-08-21 15:55:00,131.74,131.79,131.67,131.7,52796.0,112.8128,112.8556,112.7529,112.7785,52796.0
2018-08-22 09:30:00,131.88,131.88,131.11,131.17,24789.0,112.9327,112.9327,112.2733,112.3247,24789.0
2018-08-22 09:35:00,131.14,131.22,130.59,130.69,5041.0,112.299,112.3675,111.828,111.9137,5041.0
2018-08-22 09:40:00,130.6,130.93,130.6,130.91,4800.0,111.8366,112.1192,111.8366,112.102,4800.0
2018-08-22 09:45:00,130.88,130.97,130.56,130.66,10315.0,112.0764,112.1534,111.8023,111.888,10315.0
2018-08-22 09:50:00,130.66,130.66,130.21,130.4,24466.0,111.888,111.888,111.5026,111.6653,24466.0
2018-08-22 09:55:00,130.41,130.44,130.33,130.44,3850.0,111.6739,111.6996,111.6054,111.6996,3850.0
2018-08-22 10:00:00,130.38,130.59,130.33,130.39,10250.0,111.6482,111.828,111.6054,111.6568,10250.0
2018-08-22 10:05:00,130.44,130.51,130.33,130.47,5500.0,111.6996,111.7595,111.6054,111.7253,5500.0
2018-08-22 10:10:00,130.45,130.5,130.16,130.17,6479.0,111.7081,111.751,111.4598,111.4684,6479.0
2018-08-22 10:15:00,130.16,130.31,130.09,130.22,5836.0,111.4598,111.5882,111.3999,111.5112,5836.0
2018-08-22 10:20:00,130.25,130.29,130.18,130.19,4001.0,111.5369,111.5711,111.4769,111.4855,4001.0
2018-08-22 10:25:00,130.1,130.2,129.92,129.92,5215.0,111.4084,111.4941,111.2543,111.2543,5215.0
2018-08-22 10:30:00,129.92,129.98,129.81,129.9,7396.0,111.2543,111.3057,111.1601,111.2372,7396.0
2018-08-22 10:35:00,129.88,130.14,129.88,130.1,8115.0,111.22,111.4427,111.22,111.4084,8115.0
2018-08-22 10:40:00,130.08,130.24,130.07,130.18,6600.0,111.3913,111.5283,111.3827,111.4769,6600.0
2018-08-22 10:45:00,130.17,130.25,130.1,130.1,5998.0,111.4684,111.5369,111.4084,111.4084,5998.0
2018-08-22 10:50:00,130.07,130.38,130.07,130.24,10319.0,111.3827,111.6482,111.3827,111.5283,10319.0
2018-08-22 10:55:00,130.25,130.25,130.07,130.22,8949.0,111.5369,111.5369,111.3827,111.5112,8949.0
2018-08-22 11:00:00,130.2,130.26,130.1,130.25,7048.0,111.4941,111.5454,111.4084,111.5369,7048.0
2018-08-22 11:05:00,130.26,130.28,130.11,130.16,5738.0,111.5454,111.5626,111.417,111.4598,5738.0
2018-08-22 11:10:00,130.17,130.21,130.08,130.21,4359.0,111.4684,111.5026,111.3913,111.5026,4359.0
2018-08-22 11:15:00,130.22,130.28,130.15,130.15,7272.0,111.5112,111.5626,111.4512,111.4512,7272.0
2018-08-22 11:20:00,130.11,130.19,130.07,130.16,4103.0,111.417,111.4855,111.3827,111.4598,4103.0
2018-08-22 11:25:00,130.13,130.17,130.06,130.06,5761.0,111.4341,111.4684,111.3742,111.3742,5761.0
2018-08-22 11:30:00,130.06,130.09,129.9,129.9,10863.0,111.3742,111.3999,111.2372,111.2372,10863.0
2018-08-22 11:35:00,129.92,129.96,129.85,129.87,6271.0,111.2543,111.2885,111.1943,111.2115,6271.0
2018-08-22 11:40:00,129.86,129.9,129.81,129.87,10350.0,111.2029,111.2372,111.1601,111.2115,10350.0
2018-08-22 11:45:00,129.89,129.99,129.85,129.85,6041.0,111.2286,111.3142,111.1943,111.1943,6041.0
2018-08-22 11:50:00,129.87,129.88,129.78,129.8,6759.0,111.2115,111.22,111.1344,111.1515,6759.0
2018-08-22 11:55:00,129.84,129.92,129.8,129.83,5506.0,111.1858,111.2543,111.1515,111.1772,5506.0
2018-08-22 12:00:00,129.8,129.99,129.8,129.98,5704.0,111.1515,111.3142,111.1515,111.3057,5704.0
2018-08-22 12:05:00,129.98,129.98,129.83,129.83,6524.0,111.3057,111.3057,111.1772,111.1772,6524.0
2018-08-22 12:10:00,129.88,129.9,129.78,129.8,8133.0,111.22,111.2372,111.1344,111.1515,8133.0
2018-08-22 12:15:00,129.81,129.81,129.69,129.72,4432.0,111.1601,111.1601,111.0573,111.083,4432.0
2018-08-22 12:20:00,129.72,129.77,129.63,129.64,6401.0,111.083,111.1258,111.0059,111.0145,6401.0
2018-08-22 12:25:00,129.62,129.66,129.62,129.63,3125.0,110.9974,111.0316,110.9974,111.0059,3125.0
2018-08-22 12:30:00,129.65,129.79,129.65,129.79,5459.0,111.0231,111.143,111.0231,111.143,5459.0
2018-08-22 12:35:00,129.78,129.87,129.78,129.86,4822.0,111.1344,111.2115,111.1344,111.2029,4822.0
2018-08-22 12:40:00,129.83,129.89,129.83,129.85,4555.0,111.1772,111.2286,111.1772,111.1943,4555.0
2018-08-22 12:45:00,129.8,129.9,129.8,129.9,1500.0,111.1515,111.2372,111.1515,111.2372,1500.0
2018-08-22 12:50:00,129.91,129.93,129.77,129.8,24225.0,111.2457,111.2628,111.1258,111.1515,24225.0
2018-08-22 12:55:00,129.8,129.84,129.78,129.84,4378.0,111.1515,111.1858,111.1344,111.1858,4378.0
2018-08-22 13:00:00,129.82,129.91,129.8,129.9,5208.0,111.1686,111.2457,111.1515,111.2372,5208.0
2018-08-22 13:05:00,129.91,129.93,129.88,129.91,5336.0,111.2457,111.2628,111.22,111.2457,5336.0
2018-08-22 13:10:00,129.91,129.91,129.86,129.89,5699.0,111.2457,111.2457,111.2029,111.2286,5699.0
2018-08-22 13:15:00,129.87,129.88,129.85,129.88,2225.0,111.2115,111.22,111.1943,111.22,2225.0
2018-08-22 13:20:00,129.88,129.88,129.82,129.83,5320.0,111.22,111.22,111.1686,111.1772,5320.0
2018-08-22 13:25:00,129.84,129.84,129.75,129.76,2952.0,111.1858,111.1858,111.1087,111.1173,2952.0
2018-08-22 13:30:00,129.77,129.79,129.71,129.71,6350.0,111.1258,111.143,111.0745,111.0745,6350.0
2018-08-22 13:35:00,129.73,129.73,129.64,129.64,4444.0,111.0916,111.0916,111.0145,111.0145,4444.0
2018-08-22 13:40:00,129.65,129.67,129.62,129.63,6716.0,111.0231,111.0402,110.9974,111.0059,6716.0
2018-08-22 13:45:00,129.62,129.62,129.56,129.56,8025.0,110.9974,110.9974,110.946,110.946,8025.0
2018-08-22 13:50:00,129.56,129.6,129.56,129.58,3263.0,110.946,110.9803,110.946,110.9631,3263.0
2018-08-22 13:55:00,129.57,129.61,129.55,129.6,5643.0,110.9546,110.9888,110.9374,110.9803,5643.0
2018-08-22 14:00:00,129.58,129.66,129.55,129.55,10685.0,110.9631,111.0316,110.9374,110.9374,10685.0
2018-08-22 14:05:00,129.55,129.61,129.48,129.48,10456.0,110.9374,110.9888,110.8775,110.8775,10456.0
2018-08-22 14:10:00,129.51,129.52,129.46,129.48,6029.0,110.9032,110.9117,110.8604,110.8775,6029.0
2018-08-22 14:15:00,129.44,129.51,129.41,129.49,8876.0,110.8432,110.9032,110.8176,110.8861,8876.0
2018-08-22 14:20:00,129.48,129.54,129.48,129.52,4077.0,110.8775,110.9289,110.8775,110.9117,4077.0
2018-08-22 14:25:00,129.51,129.52,129.38,129.42,7724.0,110.9032,110.9117,110.7919,110.8261,7724.0
2018-08-22 14:30:00,129.42,129.46,129.38,129.38,4145.0,110.8261,110.8604,110.7919,110.7919,4145.0
2018-08-22 14:35:00,129.43,129.44,129.37,129.37,4337.0,110.8347,110.8432,110.7833,110.7833,4337.0
2018-08-22 14:40:00,129.38,129.4,129.36,129.38,4897.0,110.7919,110.809,110.7747,110.7919,4897.0
2018-08-22 14:45:00,129.38,129.42,129.38,129.39,4800.0,110.7919,110.8261,110.7919,110.8004,4800.0
2018-08-22 14:50:00,129.41,129.42,129.34,129.36,5783.0,110.8176,110.8261,110.7576,110.7747,5783.0
2018-08-22 14:55:00,129.36,129.39,129.32,129.39,6587.0,110.7747,110.8004,110.7405,110.8004,6587.0
2018-08-22 15:00:00,129.39,129.44,129.38,129.43,11041.0,110.8004,110.8432,110.7919,110.8347,11041.0
2018-08-22 15:05:00,129.4,129.46,129.37,129.46,6600.0,110.809,110.8604,110.7833,110.8604,6600.0
2018-08-22 15:10:00,129.46,129.48,129.42,129.45,8034.0,110.8604,110.8775,110.8261,110.8518,8034.0
2018-08-22 15:15:00,129.44,129.44,129.37,129.4,6977.0,110.8432,110.8432,110.7833,110.809,6977.0
2018-08-22 15:20:00,129.4,129.48,129.37,129.47,7028.0,110.809,110.8775,110.7833,110.8689,7028.0
2018-08-22 15:25:00,129.46,129.46,129.42,129.43,8177.0,110.8604,110.8604,110.8261,110.8347,8177.0
2018-08-22 15:30:00,129.44,129.49,129.41,129.42,13324.0,110.8432,110.8861,110.8176,110.8261,13324.0
2018-08-22 15:35:00,129.41,129.42,129.33,129.34,12446.0,110.8176,110.8261,110.749,110.7576,12446.0
2018-08-22 15:40:00,129.34,129.36,129.29,129.35,16038.0,110.7576,110.7747,110.7148,110.7662,16038.0
2018-08-22 15:45:00,129.32,129.35,129.26,129.31,28930.0,110.7405,110.7662,110.6891,110.7319,28930.0
2018-08-22 15:50:00,129.28,129.36,129.27,129.36,32822.0,110.7062,110.7747,110.6977,110.7747,32822.0
2018-08-22 15:55:00,129.36,129.49,129.35,129.43,67875.0,110.7747,110.8861,110.7662,110.8347,67875.0
2018-08-23 09:30:00,129.5,129.76,129.17,129.2,17958.0,110.8946,111.1173,110.612,110.6377,17958.0
2018-08-23 09:35:00,129.22,129.28,129.03,129.17,3600.0,110.6548,110.7062,110.4921,110.612,3600.0
2018-08-23 09:40:00,129.09,129.09,128.94,128.94,1981.0,110.5435,110.5435,110.4151,110.4151,1981.0
2018-08-23 09:45:00,128.97,129.31,128.97,129.22,11778.0,110.4408,110.7319,110.4408,110.6548,11778.0
2018-08-23 09:50:00,129.25,129.44,129.11,129.4,5884.0,110.6805,110.8432,110.5607,110.809,5884.0
2018-08-23 09:55:00,129.44,129.44,129.2,129.2,6874.0,110.8432,110.8432,110.6377,110.6377,6874.0
2018-08-23 10:00:00,129.16,129.22,129.0,129.07,5558.0,110.6035,110.6548,110.4665,110.5264,5558.0
2018-08-23 10:05:00,129.09,129.26,129.04,129.22,8125.0,110.5435,110.6891,110.5007,110.6548,8125.0
2018-08-23 10:10:00,129.25,129.3,129.17,129.22,4062.0,110.6805,110.7234,110.612,110.6548,4062.0
2018-08-23 10:15:00,129.24,129.33,129.19,129.32,7300.0,110.672,110.749,110.6292,110.7405,7300.0
2018-08-23 10:20:00,129.34,129.5,129.33,129.45,8322.0,110.7576,110.8946,110.749,110.8518,8322.0
2018-08-23 10:25:00,129.45,129.67,129.43,129.67,7894.0,110.8518,111.0402,110.8347,111.0402,7894.0
2018-08-23 10:30:00,129.67,129.81,129.6,129.69,6370.0,111.0402,111.1601,110.9803,111.0573,6370.0
2018-08-23 10:35:00,129.64,129.71,129.57,129.66,21854.0,111.0145,111.0745,110.9546,111.0316,21854.0
2018-08-23 10:40:00,129.63,129.71,129.61,129.67,6211.0,111.0059,111.0745,110.9888,111.0402,6211.0
2018-08-23 10:45:00,129.68,129.87,129.65,129.76,8101.0,111.0488,111.2115,111.0231,111.1173,8101.0
2018-08-23 10:50:00,129.74,129.76,129.68,129.69,5808.0,111.1001,111.1173,111.0488,111.0573,5808.0
2018-08-23 10:55:00,129.75,129.76,129.41,129.41,15150.0,111.1087,111.1173,110.8176,110.8176,15150.0
2018-08-23 11:00:00,129.44,129.55,129.33,129.55,29726.0,110.8432,110.9374,110.749,110.9374,29726.0
2018-08-23 11:05:00,129.5,129.62,129.49,129.62,8408.0,110.8946,110.9974,110.8861,110.9974,8408.0
2018-08-23 11:10:00,129.62,129.69,129.56,129.69,9687.0,110.9974,111.0573,110.946,111.0573,9687.0
2018-08-23 11:15:00,129.66,129.69,129.38,129.39,9877.0,111.0316,111.0573,110.7919,110.8004,9877.0
2018-08-23 11:20:00,129.42,129.43,129.31,129.37,11188.0,110.8261,110.8347,110.7319,110.7833,11188.0
2018-08-23 11:25:00,129.35,129.35,129.08,129.29,15553.0,110.7662,110.7662,110.535,110.7148,15553.0
2018-08-23 11:30:00,129.29,129.32,129.18,129.2,5775.0,110.7148,110.7405,110.6206,110.6377,5775.0
2018-08-23 11:35:00,129.18,129.29,129.15,129.21,7650.0,110.6206,110.7148,110.5949,110.6463,7650.0
2018-08-23 11:40:00,129.24,129.39,129.24,129.34,13896.0,110.672,110.8004,110.672,110.7576,13896.0
2018-08-23 11:45:00,129.36,129.4,129.29,129.37,3827.0,110.7747,110.809,110.7148,110.7833,3827.0
2018-08-23 11:50:00,129.36,129.45,129.35,129.42,6060.0,110.7747,110.8518,110.7662,110.8261,6060.0
2018-08-23 11:55:00,129.42,129.5,129.37,129.37,5200.0,110.8261,110.8946,110.7833,110.7833,5200.0
2018-08-23 12:00:00,129.42,129.45,129.36,129.36,3406.0,110.8261,110.8518,110.7747,110.7747,3406.0
2018-08-23 12:05:00,129.35,129.47,129.33,129.45,3100.0,110.7662,110.8689,110.749,110.8518,3100.0
2018-08-23 12:10:00,129.44,129.5,129.44,129.49,2896.0,110.8432,110.8946,110.8432,110.8861,2896.0
2018-08-23 12:15:00,129.48,129.56,129.47,129.53,4690.0,110.8775,110.946,110.8689,110.9203,4690.0
2018-08-23 12:20:00,129.55,129.55,129.49,129.54,5000.0,110.9374,110.9374,110.8861,110.9289,5000.0
2018-08-23 12:25:00,129.51,129.55,129.48,129.51,4250.0,110.9032,110.9374,110.8775,110.9032,4250.0
2018-08-23 12:30:00,129.5,129.5,129.38,129.41,2918.0,110.8946,110.8946,110.7919,110.8176,2918.0
2018-08-23 12:35:00,129.42,129.45,129.39,129.43,3334.0,110.8261,110.8518,110.8004,110.8347,3334.0
2018-08-23 12:40:00,129.44,129.5,129.37,129.4,9885.0,110.8432,110.8946,110.7833,110.809,9885.0
2018-08-23 12:45:00,129.37,129.41,129.35,129.36,2935.0,110.7833,110.8176,110.7662,110.7747,2935.0
2018-08-23 12:50:00,129.38,129.41,129.34,129.34,4644.0,110.7919,110.8176,110.7576,110.7576,4644.0
2018-08-23 12:55:00,129.36,129.39,129.3,129.3,4151.0,110.7747,110.8004,110.7234,110.7234,4151.0
2018-08-23 13:00:00,129.32,129.35,129.29,129.3,2700.0,110.7405,110.7662,110.7148,110.7234,2700.0
2018-08-23 13:05:00,129.28,129.32,129.24,129.24,2157.0,110.7062,110.7405,110.672,110.672,2157.0
2018-08-23 13:10:00,129.24,129.27,129.12,129.17,4733.0,110.672,110.6977,110.5692,110.612,4733.0
2018-08-23 13:15:00,129.19,129.28,129.18,129.24,6500.0,110.6292,110.7062,110.6206,110.672,6500.0
2018-08-23 13:20:00,129.24,129.28,129.22,129.24,3703.0,110.672,110.7062,110.6548,110.672,3703.0
2018-08-23 13:25:00,129.24,129.35,129.24,129.33,2815.0,110.672,110.7662,110.672,110.749,2815.0
2018-08-23 13:30:00,129.32,129.34,129.21,129.21,2500.0,110.7405,110.7576,110.6463,110.6463,2500.0
2018-08-23 13:35:00,129.21,129.26,129.18,129.26,3600.0,110.6463,110.6891,110.6206,110.6891,3600.0
2018-08-23 13:40:00,129.29,129.35,129.22,129.22,6600.0,110.7148,110.7662,110.6548,110.6548,6600.0
2018-08-23 13:45:00,129.25,129.27,129.18,129.21,4727.0,110.6805,110.6977,110.6206,110.6463,4727.0
2018-08-23 13:50:00,129.23,129.27,129.19,129.22,3533.0,110.6634,110.6977,110.6292,110.6548,3533.0
2018-08-23 13:55:00,129.17,129.2,129.14,129.19,4538.0,110.612,110.6377,110.5863,110.6292,4538.0
2018-08-23 14:00:00,129.19,129.23,129.18,129.23,4165.0,110.6292,110.6634,110.6206,110.6634,4165.0
2018-08-23 14:05:00,129.2,129.26,129.2,129.22,5395.0,110.6377,110.6891,110.6377,110.6548,5395.0
2018-08-23 14:10:00,129.2,129.27,129.18,129.27,7078.0,110.6377,110.6977,110.6206,110.6977,7078.0
2018-08-23 14:15:00,129.25,129.31,129.22,129.31,5006.0,110.6805,110.7319,110.6548,110.7319,5006.0
2018-08-23 14:20:00,129.29,129.32,129.21,129.21,7347.0,110.7148,110.7405,110.6463,110.6463,7347.0
2018-08-23 14:25:00,129.24,129.3,129.24,129.3,6430.0,110.672,110.7234,110.672,110.7234,6430.0
2018-08-23 14:30:00,129.29,129.33,129.27,129.27,3397.0,110.7148,110.749,110.6977,110.6977,3397.0
2018-08-23 14:35:00,129.26,129.29,129.25,129.28,3830.0,110.6891,110.7148,110.6805,110.7062,3830.0
2018-08-23 14:40:00,129.29,129.34,129.27,129.34,7916.0,110.7148,110.7576,110.6977,110.7576,7916.0
2018-08-23 14:45:00,129.3,129.33,129.25,129.31,3815.0,110.7234,110.749,110.6805,110.7319,3815.0
2018-08-23 14:50:00,129.29,129.31,129.24,129.27,28290.0,110.7148,110.7319,110.672,110.6977,28290.0
2018-08-23 14:55:00,129.26,129.33,129.26,129.33,3603.0,110.6891,110.749,110.6891,110.749,3603.0
2018-08-23 15:00:00,129.32,129.37,129.31,129.35,5243.0,110.7405,110.7833,110.7319,110.7662,5243.0
2018-08-23 15:05:00,129.35,129.45,129.34,129.44,5090.0,110.7662,110.8518,110.7576,110.8432,5090.0
2018-08-23 15:10:00,129.45,129.52,129.43,129.49,10595.0,110.8518,110.9117,110.8347,110.8861,10595.0
2018-08-23 15:15:00,129.47,129.51,129.41,129.5,4741.0,110.8689,110.9032,110.8176,110.8946,4741.0
2018-08-23 15:20:00,129.5,129.55,129.47,129.48,5348.0,110.8946,110.9374,110.8689,110.8775,5348.0
2018-08-23 15:25:00,129.47,129.55,129.46,129.49,7109.0,110.8689,110.9374,110.8604,110.8861,7109.0
2018-08-23 15:30:00,129.5,129.53,129.48,129.52,4827.0,110.8946,110.9203,110.8775,110.9117,4827.0
2018-08-23 15:35:00,129.53,129.53,129.49,129.52,6116.0,110.9203,110.9203,110.8861,110.9117,6116.0
2018-08-23 15:40:00,129.5,129.65,129.5,129.64,17578.0,110.8946,111.0231,110.8946,111.0145,17578.0
2018-08-23 15:45:00,129.64,129.64,129.44,129.47,24251.0,111.0145,111.0145,110.8432,110.8689,24251.0
2018-08-23 15:50:00,129.45,129.53,129.42,129.53,12874.0,110.8518,110.9203,110.8261,110.9203,12874.0
2018-08-23 15:55:00,129.52,129.55,129.46,129.5,59846.0,110.9117,110.9374,110.8604,110.8946,59846.0
2018-08-24 09:30:00,130.06,130.2,129.93,130.02,19255.0,111.3742,111.4941,111.2628,111.3399,19255.0
2018-08-24 09:35:00,129.94,130.35,129.85,130.23,5500.0,111.2714,111.6225,111.1943,111.5197,5500.0
2018-08-24 09:40:00,130.23,130.23,130.04,130.07,4822.0,111.5197,111.5197,111.357,111.3827,4822.0
2018-08-24 09:45:00,130.1,130.18,130.0,130.12,6175.0,111.4084,111.4769,111.3228,111.4255,6175.0
2018-08-24 09:50:00,130.14,130.27,130.13,130.21,3119.0,111.4427,111.554,111.4341,111.5026,3119.0
2018-08-24 09:55:00,130.21,130.35,130.14,130.33,3258.0,111.5026,111.6225,111.4427,111.6054,3258.0
2018-08-24 10:00:00,130.35,130.52,130.29,130.37,9082.0,111.6225,111.7681,111.5711,111.6396,9082.0
2018-08-24 10:05:00,130.35,130.38,130.29,130.29,5900.0,111.6225,111.6482,111.5711,111.5711,5900.0
2018-08-24 10:10:00,130.27,130.29,130.08,130.08,5338.0,111.554,111.5711,111.3913,111.3913,5338.0
2018-08-24 10:15:00,130.07,130.19,130.06,130.11,4055.0,111.3827,111.4855,111.3742,111.417,4055.0
2018-08-24 10:20:00,130.1,130.13,130.07,130.09,2695.0,111.4084,111.4341,111.3827,111.3999,2695.0
2018-08-24 10:25:00,130.11,130.17,130.08,130.15,2300.0,111.417,111.4684,111.3913,111.4512,2300.0
2018-08-24 10:30:00,130.17,130.31,130.15,130.31,4479.0,111.4684,111.5882,111.4512,111.5882,4479.0
2018-08-24 10:35:00,130.31,130.54,130.31,130.54,9893.0,111.5882,111.7852,111.5882,111.7852,9893.0
2018-08-24 10:40:00,130.55,130.6,130.48,130.48,8681.0,111.7938,111.8366,111.7338,111.7338,8681.0
2018-08-24 10:45:00,130.45,130.54,130.45,130.52,4217.0,111.7081,111.7852,111.7081,111.7681,4217.0
2018-08-24 10:50:00,130.51,130.51,130.39,130.44,13887.0,111.7595,111.7595,111.6568,111.6996,13887.0
2018-08-24 10:55:00,130.41,130.43,130.37,130.37,4292.0,111.6739,111.691,111.6396,111.6396,4292.0
2018-08-24 11:00:00,130.4,130.43,130.24,130.24,12317.0,111.6653,111.691,111.5283,111.5283,12317.0
2018-08-24 11:05:00,130.27,130.29,130.06,130.12,8421.0,111.554,111.5711,111.3742,111.4255,8421.0
2018-08-24 11:10:00,130.06,130.15,130.06,130.06,11837.0,111.3742,111.4512,111.3742,111.3742,11837.0
2018-08-24 11:15:00,130.09,130.12,130.06,130.08,12957.0,111.3999,111.4255,111.3742,111.3913,12957.0
2018-08-24 11:20:00,130.09,130.11,129.95,129.97,11294.0,111.3999,111.417,111.28,111.2971,11294.0
2018-08-24 11:25:00,130.0,130.03,129.98,129.98,4149.0,111.3228,111.3485,111.3057,111.3057,4149.0
2018-08-24 11:30:00,129.93,130.1,129.93,130.09,72714.0,111.2628,111.4084,111.2628,111.3999,72714.0
2018-08-24 11:35:00,130.09,130.16,130.0,130.0,37490.0,111.3999,111.4598,111.3228,111.3228,37490.0
2018-08-24 11:40:00,130.01,130.13,130.0,130.11,34067.0,111.3313,111.4341,111.3228,111.417,34067.0
2018-08-24 11:45:00,130.11,130.21,130.04,130.16,43832.0,111.417,111.5026,111.357,111.4598,43832.0
2018-08-24 11:50:00,130.15,130.33,130.11,130.33,12973.0,111.4512,111.6054,111.417,111.6054,12973.0
2018-08-24 11:55:00,130.34,130.48,130.32,130.48,4843.0,111.6139,111.7338,111.5968,111.7338,4843.0
2018-08-24 12:00:00,130.48,130.49,130.33,130.43,19556.0,111.7338,111.7424,111.6054,111.691,19556.0
2018-08-24 12:05:00,130.41,130.52,130.41,130.52,3400.0,111.6739,111.7681,111.6739,111.7681,3400.0
2018-08-24 12:10:00,130.51,130.53,130.47,130.53,8732.0,111.7595,111.7766,111.7253,111.7766,8732.0
2018-08-24 12:15:00,130.53,130.54,130.47,130.52,2100.0,111.7766,111.7852,111.7253,111.7681,2100.0
2018-08-24 12:20:00,130.5,130.61,130.49,130.61,5211.0,111.751,111.8451,111.7424,111.8451,5211.0
2018-08-24 12:25:00,130.59,130.68,130.59,130.59,7368.0,111.828,111.9051,111.828,111.828,7368.0
2018-08-24 12:30:00,130.6,130.66,130.58,130.61,3869.0,111.8366,111.888,111.8195,111.8451,3869.0
2018-08-24 12:35:00,130.6,130.65,130.57,130.61,3909.0,111.8366,111.8794,111.8109,111.8451,3909.0
2018-08-24 12:40:00,130.62,130.62,130.59,130.6,2815.0,111.8537,111.8537,111.828,111.8366,2815.0
2018-08-24 12:45:00,130.6,130.64,130.57,130.57,5479.0,111.8366,111.8708,111.8109,111.8109,5479.0
2018-08-24 12:50:00,130.55,130.55,130.47,130.51,7441.0,111.7938,111.7938,111.7253,111.7595,7441.0
2018-08-24 12:55:00,130.52,130.52,130.45,130.45,2511.0,111.7681,111.7681,111.7081,111.7081,2511.0
2018-08-24 13:00:00,130.46,130.53,130.46,130.46,3823.0,111.7167,111.7766,111.7167,111.7167,3823.0
2018-08-24 13:05:00,130.46,130.46,130.32,130.36,6122.0,111.7167,111.7167,111.5968,111.6311,6122.0
2018-08-24 13:10:00,130.37,130.4,130.23,130.23,3549.0,111.6396,111.6653,111.5197,111.5197,3549.0
2018-08-24 13:15:00,130.23,130.3,130.22,130.25,5700.0,111.5197,111.5797,111.5112,111.5369,5700.0
2018-08-24 13:20:00,130.25,130.31,130.21,130.23,2703.0,111.5369,111.5882,111.5026,111.5197,2703.0
2018-08-24 13:25:00,130.23,130.3,130.23,130.26,2133.0,111.5197,111.5797,111.5197,111.5454,2133.0
2018-08-24 13:30:00,130.26,130.3,130.17,130.26,10592.0,111.5454,111.5797,111.4684,111.5454,10592.0
2018-08-24 13:35:00,130.25,130.29,130.21,130.25,5127.0,111.5369,111.5711,111.5026,111.5369,5127.0
2018-08-24 13:40:00,130.25,130.28,130.15,130.23,43600.0,111.5369,111.5626,111.4512,111.5197,43600.0
2018-08-24 13:45:00,130.21,130.32,130.21,130.32,4189.0,111.5026,111.5968,111.5026,111.5968,4189.0
2018-08-24 13:50:00,130.27,130.32,130.24,130.25,7287.0,111.554,111.5968,111.5283,111.5369,7287.0
2018-08-24 13:55:00,130.27,130.31,130.25,130.27,5592.0,111.554,111.5882,111.5369,111.554,5592.0
2018-08-24 14:00:00,130.25,130.34,130.22,130.32,5600.0,111.5369,111.6139,111.5112,111.5968,5600.0
2018-08-24 14:05:00,130.31,130.32,130.27,130.31,3101.0,111.5882,111.5968,111.554,111.5882,3101.0
2018-08-24 14:10:00,130.3,130.36,130.29,130.36,4500.0,111.5797,111.6311,111.5711,111.6311,4500.0
2018-08-24 14:15:00,130.35,130.37,130.29,130.3,4800.0,111.6225,111.6396,111.5711,111.5797,4800.0
2018-08-24 14:20:00,130.3,130.35,130.3,130.3,3700.0,111.5797,111.6225,111.5797,111.5797,3700.0
2018-08-24 14:25:00,130.3,130.43,130.3,130.4,3112.0,111.5797,111.691,111.5797,111.6653,3112.0
2018-08-24 14:30:00,130.4,130.46,130.4,130.46,5367.0,111.6653,111.7167,111.6653,111.7167,5367.0
2018-08-24 14:35:00,130.45,130.46,130.43,130.43,4512.0,111.7081,111.7167,111.691,111.691,4512.0
2018-08-24 14:40:00,130.4,130.49,130.4,130.46,4201.0,111.6653,111.7424,111.6653,111.7167,4201.0
2018-08-24 14:45:00,130.48,130.5,130.45,130.45,3500.0,111.7338,111.751,111.7081,111.7081,3500.0
2018-08-24 14:50:00,130.45,130.46,130.39,130.41,4579.0,111.7081,111.7167,111.6568,111.6739,4579.0
2018-08-24 14:55:00,130.41,130.45,130.38,130.38,4645.0,111.6739,111.7081,111.6482,111.6482,4645.0
2018-08-24 15:00:00,130.39,130.48,130.39,130.4,6141.0,111.6568,111.7338,111.6568,111.6653,6141.0
2018-08-24 15:05:00,130.37,130.43,130.37,130.41,5200.0,111.6396,111.691,111.6396,111.6739,5200.0
2018-08-24 15:10:00,130.43,130.53,130.41,130.53,5321.0,111.691,111.7766,111.6739,111.7766,5321.0
2018-08-24 15:15:00,130.54,130.56,130.38,130.44,12312.0,111.7852,111.8023,111.6482,111.6996,12312.0
2018-08-24 15:20:00,130.46,130.52,130.41,130.5,5977.0,111.7167,111.7681,111.6739,111.751,5977.0
2018-08-24 15:25:00,130.51,130.53,130.49,130.49,4244.0,111.7595,111.7766,111.7424,111.7424,4244.0
2018-08-24 15:30:00,130.48,130.57,130.39,130.53,11913.0,111.7338,111.8109,111.6568,111.7766,11913.0
2018-08-24 15:35:00,130.53,130.54,130.43,130.44,9710.0,111.7766,111.7852,111.691,111.6996,9710.0
2018-08-24 15:40:00,130.44,130.51,130.44,130.44,11140.0,111.6996,111.7595,111.6996,111.6996,11140.0
2018-08-24 15:45:00,130.42,130.47,130.37,130.4,70738.0,111.6824,111.7253,111.6396,111.6653,70738.0
2018-08-24 15:50:00,130.39,130.41,130.37,130.4,20265.0,111.6568,111.6739,111.6396,111.6653,20265.0
2018-08-24 15:55:00,130.39,130.54,130.39,130.51,51452.0,111.6568,111.7852,111.6568,111.7595,51452.0
2018-08-27 09:30:00,131.81,131.82,131.34,131.52,49880.0,112.8727,112.8813,112.4703,112.6244,49880.0
2018-08-27 09:35:00,131.49,132.07,131.43,132.03,7604.0,112.5987,113.0954,112.5473,113.0611,7604.0
2018-08-27 09:40:00,132.02,132.2,131.94,131.94,10300.0,113.0526,113.2067,112.9841,112.9841,10300.0
2018-08-27 09:45:00,131.95,132.17,131.95,132.09,4703.0,112.9926,113.181,112.9926,113.1125,4703.0
2018-08-27 09:50:00,131.99,132.09,131.94,132.02,5739.0,113.0269,113.1125,112.9841,113.0526,5739.0
2018-08-27 09:55:00,132.01,132.18,131.99,132.09,6559.0,113.044,113.1896,113.0269,113.1125,6559.0
2018-08-27 10:00:00,132.06,132.18,131.95,131.99,5848.0,113.0868,113.1896,112.9926,113.0269,5848.0
2018-08-27 10:05:00,131.95,132.04,131.9,132.02,7690.0,112.9926,113.0697,112.9498,113.0526,7690.0
2018-08-27 10:10:00,132.0,132.01,131.8,131.88,10633.0,113.0354,113.044,112.8642,112.9327,10633.0
2018-08-27 10:15:00,131.87,131.99,131.86,131.93,8171.0,112.9241,113.0269,112.9156,112.9755,8171.0
2018-08-27 10:20:00,131.98,132.02,131.8,131.89,7086.0,113.0183,113.0526,112.8642,112.9412,7086.0
2018-08-27 10:25:00,131.9,131.92,131.69,131.77,6613.0,112.9498,112.9669,112.77,112.8385,6613.0
2018-08-27 10:30:00,131.78,131.78,131.65,131.66,3928.0,112.8471,112.8471,112.7357,112.7443,3928.0
2018-08-27 10:35:00,131.64,131.66,131.55,131.58,5983.0,112.7272,112.7443,112.6501,112.6758,5983.0
2018-08-27 10:40:00,131.55,131.71,131.54,131.65,9235.0,112.6501,112.7871,112.6415,112.7357,9235.0
2018-08-27 10:45:00,131.62,131.64,131.58,131.6,3662.0,112.71,112.7272,112.6758,112.6929,3662.0
2018-08-27 10:50:00,131.57,131.67,131.56,131.59,10297.0,112.6672,112.7529,112.6587,112.6843,10297.0
2018-08-27 10:55:00,131.59,131.69,131.59,131.67,11271.0,112.6843,112.77,112.6843,112.7529,11271.0
2018-08-27 11:00:00,131.71,131.73,131.65,131.66,8406.0,112.7871,112.8042,112.7357,112.7443,8406.0
2018-08-27 11:05:00,131.65,131.79,131.59,131.74,13000.0,112.7357,112.8556,112.6843,112.8128,13000.0
2018-08-27 11:10:00,131.74,131.86,131.74,131.84,10702.0,112.8128,112.9156,112.8128,112.8984,10702.0
2018-08-27 11:15:00,131.84,131.92,131.84,131.9,7142.0,112.8984,112.9669,112.8984,112.9498,7142.0
2018-08-27 11:20:00,131.92,132.04,131.92,131.97,15474.0,112.9669,113.0697,112.9669,113.0098,15474.0
2018-08-27 11:25:00,131.9,132.05,131.9,132.02,29687.0,112.9498,113.0783,112.9498,113.0526,29687.0
2018-08-27 11:30:00,132.02,132.1,131.98,132.0,6083.0,113.0526,113.1211,113.0183,113.0354,6083.0
2018-08-27 11:35:00,132.0,132.09,131.95,131.97,13579.0,113.0354,113.1125,112.9926,113.0098,13579.0
2018-08-27 11:40:00,131.94,132.01,131.94,131.96,8181.0,112.9841,113.044,112.9841,113.0012,8181.0
2018-08-27 11:45:00,131.97,132.04,131.95,132.0,7493.0,113.0098,113.0697,112.9926,113.0354,7493.0
2018-08-27 11:50:00,132.03,132.04,131.92,131.93,5317.0,113.0611,113.0697,112.9669,112.9755,5317.0
2018-08-27 11:55:00,131.93,132.3,131.87,132.3,19002.0,112.9755,113.2923,112.9241,113.2923,19002.0
2018-08-27 12:00:00,132.31,132.33,132.17,132.23,7367.0,113.3009,113.318,113.181,113.2324,7367.0
2018-08-27 12:05:00,132.27,132.32,132.16,132.22,10560.0,113.2667,113.3095,113.1725,113.2238,10560.0
2018-08-27 12:10:00,132.23,132.28,132.17,132.24,7306.0,113.2324,113.2752,113.181,113.241,7306.0
2018-08-27 12:15:00,132.22,132.22,132.0,132.0,6750.0,113.2238,113.2238,113.0354,113.0354,6750.0
2018-08-27 12:20:00,132.01,132.04,131.98,131.99,5500.0,113.044,113.0697,113.0183,113.0269,5500.0
2018-08-27 12:25:00,132.0,132.04,131.97,132.0,6128.0,113.0354,113.0697,113.0098,113.0354,6128.0
2018-08-27 12:30:00,131.98,132.08,131.98,132.08,5467.0,113.0183,113.104,113.0183,113.104,5467.0
2018-08-27 12:35:00,132.07,132.13,132.01,132.09,10499.0,113.0954,113.1468,113.044,113.1125,10499.0
2018-08-27 12:40:00,132.1,132.21,132.1,132.19,8192.0,113.1211,113.2153,113.1211,113.1981,8192.0
2018-08-27 12:45:00,132.21,132.21,132.07,132.13,5331.0,113.2153,113.2153,113.0954,113.1468,5331.0
2018-08-27 12:50:00,132.13,132.17,132.05,132.14,7651.0,113.1468,113.181,113.0783,113.1553,7651.0
2018-08-27 12:55:00,132.13,132.14,132.04,132.04,15144.0,113.1468,113.1553,113.0697,113.0697,15144.0
2018-08-27 13:00:00,131.99,132.16,131.99,132.16,6753.0,113.0269,113.1725,113.0269,113.1725,6753.0
2018-08-27 13:05:00,132.14,132.14,132.02,132.02,6968.0,113.1553,113.1553,113.0526,113.0526,6968.0
2018-08-27 13:10:00,132.02,132.03,131.94,131.94,5608.0,113.0526,113.0611,112.9841,112.9841,5608.0
2018-08-27 13:15:00,131.97,131.97,131.91,131.94,3083.0,113.0098,113.0098,112.9584,112.9841,3083.0
2018-08-27 13:20:00,131.94,132.0,131.93,131.98,3062.0,112.9841,113.0354,112.9755,113.0183,3062.0
2018-08-27 13:25:00,132.0,132.01,131.98,131.98,3716.0,113.0354,113.044,113.0183,113.0183,3716.0
2018-08-27 13:30:00,131.99,132.04,131.99,132.0,3600.0,113.0269,113.0697,113.0269,113.0354,3600.0
2018-08-27 13:35:00,131.97,132.01,131.95,132.0,4469.0,113.0098,113.044,112.9926,113.0354,4469.0
2018-08-27 13:40:00,132.0,132.03,131.96,132.02,6533.0,113.0354,113.0611,113.0012,113.0526,6533.0
2018-08-27 13:45:00,132.02,132.02,131.97,131.99,5375.0,113.0526,113.0526,113.0098,113.0269,5375.0
2018-08-27 13:50:00,131.99,131.99,131.92,131.99,6270.0,113.0269,113.0269,112.9669,113.0269,6270.0
2018-08-27 13:55:00,131.98,132.06,131.96,132.06,5295.0,113.0183,113.0868,113.0012,113.0868,5295.0
2018-08-27 14:00:00,132.04,132.07,131.97,131.99,4854.0,113.0697,113.0954,113.0098,113.0269,4854.0
2018-08-27 14:05:00,131.97,131.97,131.87,131.87,8046.0,113.0098,113.0098,112.9241,112.9241,8046.0
2018-08-27 14:10:00,131.86,131.87,131.73,131.75,31543.0,112.9156,112.9241,112.8042,112.8214,31543.0
2018-08-27 14:15:00,131.75,131.93,131.74,131.93,13045.0,112.8214,112.9755,112.8128,112.9755,13045.0
2018-08-27 14:20:00,131.91,131.94,131.86,131.87,6103.0,112.9584,112.9841,112.9156,112.9241,6103.0
2018-08-27 14:25:00,131.87,131.95,131.77,131.95,4337.0,112.9241,112.9926,112.8385,112.9926,4337.0
2018-08-27 14:30:00,131.94,132.01,131.91,131.99,14932.0,112.9841,113.044,112.9584,113.0269,14932.0
2018-08-27 14:35:00,131.99,132.09,131.94,131.96,9382.0,113.0269,113.1125,112.9841,113.0012,9382.0
2018-08-27 14:40:00,131.98,132.06,131.97,131.99,6217.0,113.0183,113.0868,113.0098,113.0269,6217.0
2018-08-27 14:45:00,131.96,132.01,131.94,132.0,3900.0,113.0012,113.044,112.9841,113.0354,3900.0
2018-08-27 14:50:00,132.0,132.0,131.88,131.92,6025.0,113.0354,113.0354,112.9327,112.9669,6025.0
2018-08-27 14:55:00,131.88,131.92,131.86,131.9,5962.0,112.9327,112.9669,112.9156,112.9498,5962.0
2018-08-27 15:00:00,131.9,131.9,131.84,131.87,7618.0,112.9498,112.9498,112.8984,112.9241,7618.0
2018-08-27 15:05:00,131.88,131.92,131.86,131.86,11696.0,112.9327,112.9669,112.9156,112.9156,11696.0
2018-08-27 15:10:00,131.85,131.88,131.81,131.84,7861.0,112.907,112.9327,112.8727,112.8984,7861.0
2018-08-27 15:15:00,131.83,131.83,131.73,131.75,12588.0,112.8899,112.8899,112.8042,112.8214,12588.0
2018-08-27 15:20:00,131.75,131.89,131.73,131.84,12411.0,112.8214,112.9412,112.8042,112.8984,12411.0
2018-08-27 15:25:00,131.84,131.86,131.75,131.75,10090.0,112.8984,112.9156,112.8214,112.8214,10090.0
2018-08-27 15:30:00,131.75,131.92,131.74,131.92,24125.0,112.8214,112.9669,112.8128,112.9669,24125.0
2018-08-27 15:35:00,131.91,131.91,131.84,131.86,12893.0,112.9584,112.9584,112.8984,112.9156,12893.0
2018-08-27 15:40:00,131.86,131.93,131.85,131.89,20660.0,112.9156,112.9755,112.907,112.9412,20660.0
2018-08-27 15:45:00,131.87,131.9,131.83,131.88,19900.0,112.9241,112.9498,112.8899,112.9327,19900.0
2018-08-27 15:50:00,131.87,131.87,131.75,131.77,22855.0,112.9241,112.9241,112.8214,112.8385,22855.0
2018-08-27 15:55:00,131.75,131.94,131.75,131.88,73619.0,112.8214,112.9841,112.8214,112.9327,73619.0
2018-08-28 09:30:00,132.05,132.47,132.05,132.37,21608.0,113.0783,113.4379,113.0783,113.3523,21608.0
2018-08-28 09:35:00,132.34,132.77,132.14,132.68,11241.0,113.3266,113.6948,113.1553,113.6177,11241.0
2018-08-28 09:40:00,132.63,132.64,132.07,132.14,9738.0,113.5749,113.5835,113.0954,113.1553,9738.0
2018-08-28 09:45:00,132.22,132.35,132.06,132.22,18677.0,113.2238,113.3352,113.0868,113.2238,18677.0
2018-08-28 09:50:00,132.22,132.49,132.2,132.34,8454.0,113.2238,113.455,113.2067,113.3266,8454.0
2018-08-28 09:55:00,132.34,132.34,132.12,132.3,8200.0,113.3266,113.3266,113.1382,113.2923,8200.0
2018-08-28 10:00:00,132.33,132.54,132.26,132.52,8384.0,113.318,113.4979,113.2581,113.4807,8384.0
2018-08-28 10:05:00,132.53,132.56,132.34,132.39,7756.0,113.4893,113.515,113.3266,113.3694,7756.0
2018-08-28 10:10:00,132.37,132.42,132.33,132.35,3900.0,113.3523,113.3951,113.318,113.3352,3900.0
2018-08-28 10:15:00,132.38,132.48,132.27,132.45,6041.0,113.3608,113.4465,113.2667,113.4208,6041.0
2018-08-28 10:20:00,132.47,132.57,132.36,132.43,7261.0,113.4379,113.5236,113.3437,113.4037,7261.0
2018-08-28 10:25:00,132.48,132.58,132.4,132.58,8325.0,113.4465,113.5321,113.378,113.5321,8325.0
2018-08-28 10:30:00,132.56,132.58,132.41,132.41,13155.0,113.515,113.5321,113.3865,113.3865,13155.0
2018-08-28 10:35:00,132.45,132.49,132.38,132.45,7860.0,113.4208,113.455,113.3608,113.4208,7860.0
2018-08-28 10:40:00,132.42,132.55,132.37,132.47,12091.0,113.3951,113.5064,113.3523,113.4379,12091.0
2018-08-28 10:45:00,132.45,132.53,132.37,132.39,12531.0,113.4208,113.4893,113.3523,113.3694,12531.0
2018-08-28 10:50:00,132.37,132.59,132.36,132.58,5711.0,113.3523,113.5407,113.3437,113.5321,5711.0
2018-08-28 10:55:00,132.57,132.72,132.56,132.67,28511.0,113.5236,113.652,113.515,113.6092,28511.0
2018-08-28 11:00:00,132.69,132.72,132.56,132.57,19169.0,113.6263,113.652,113.515,113.5236,19169.0
2018-08-28 11:05:00,132.55,132.62,132.54,132.59,10142.0,113.5064,113.5664,113.4979,113.5407,10142.0
2018-08-28 11:10:00,132.57,132.64,132.5,132.6,9950.0,113.5236,113.5835,113.4636,113.5492,9950.0
2018-08-28 11:15:00,132.58,132.66,132.58,132.65,3500.0,113.5321,113.6006,113.5321,113.5921,3500.0
2018-08-28 11:20:00,132.66,132.76,132.64,132.69,19241.0,113.6006,113.6863,113.5835,113.6263,19241.0
2018-08-28 11:25:00,132.71,132.74,132.59,132.69,9941.0,113.6434,113.6691,113.5407,113.6263,9941.0
2018-08-28 11:30:00,132.7,132.7,132.59,132.59,8228.0,113.6349,113.6349,113.5407,113.5407,8228.0
2018-08-28 11:35:00,132.58,132.58,132.49,132.5,11269.0,113.5321,113.5321,113.455,113.4636,11269.0
2018-08-28 11:40:00,132.5,132.6,132.49,132.59,5460.0,113.4636,113.5492,113.455,113.5407,5460.0
2018-08-28 11:45:00,132.59,132.63,132.58,132.58,5075.0,113.5407,113.5749,113.5321,113.5321,5075.0
2018-08-28 11:50:00,132.6,132.69,132.59,132.63,10478.0,113.5492,113.6263,113.5407,113.5749,10478.0
2018-08-28 11:55:00,132.61,132.61,132.47,132.49,9100.0,113.5578,113.5578,113.4379,113.455,9100.0
2018-08-28 12:00:00,132.47,132.53,132.44,132.53,8831.0,113.4379,113.4893,113.4122,113.4893,8831.0
2018-08-28 12:05:00,132.53,132.57,132.51,132.54,7480.0,113.4893,113.5236,113.4722,113.4979,7480.0
2018-08-28 12:10:00,132.55,132.57,132.49,132.55,3002.0,113.5064,113.5236,113.455,113.5064,3002.0
2018-08-28 12:15:00,132.55,132.58,132.5,132.52,7305.0,113.5064,113.5321,113.4636,113.4807,7305.0
2018-08-28 12:20:00,132.5,132.52,132.43,132.43,9090.0,113.4636,113.4807,113.4037,113.4037,9090.0
2018-08-28 12:25:00,132.43,132.44,132.34,132.35,5900.0,113.4037,113.4122,113.3266,113.3352,5900.0
2018-08-28 12:30:00,132.38,132.46,132.38,132.44,5630.0,113.3608,113.4294,113.3608,113.4122,5630.0
2018-08-28 12:35:00,132.44,132.51,132.44,132.5,4310.0,113.4122,113.4722,113.4122,113.4636,4310.0
2018-08-28 12:40:00,132.49,132.55,132.47,132.55,4563.0,113.455,113.5064,113.4379,113.5064,4563.0
2018-08-28 12:45:00,132.54,132.55,132.49,132.54,5130.0,113.4979,113.5064,113.455,113.4979,5130.0
2018-08-28 12:50:00,132.51,132.51,132.47,132.49,2800.0,113.4722,113.4722,113.4379,113.455,2800.0
2018-08-28 12:55:00,132.47,132.48,132.4,132.43,8901.0,113.4379,113.4465,113.378,113.4037,8901.0
2018-08-28 13:00:00,132.43,132.53,132.43,132.51,13993.0,113.4037,113.4893,113.4037,113.4722,13993.0
2018-08-28 13:05:00,132.51,132.57,132.5,132.57,4100.0,113.4722,113.5236,113.4636,113.5236,4100.0
2018-08-28 13:10:00,132.56,132.58,132.48,132.48,6775.0,113.515,113.5321,113.4465,113.4465,6775.0
2018-08-28 13:15:00,132.47,132.64,132.46,132.57,8340.0,113.4379,113.5835,113.4294,113.5236,8340.0
2018-08-28 13:20:00,132.59,132.59,132.51,132.53,4617.0,113.5407,113.5407,113.4722,113.4893,4617.0
2018-08-28 13:25:00,132.53,132.53,132.37,132.4,7913.0,113.4893,113.4893,113.3523,113.378,7913.0
2018-08-28 13:30:00,132.4,132.42,132.33,132.35,3951.0,113.378,113.3951,113.318,113.3352,3951.0
2018-08-28 13:35:00,132.37,132.42,132.36,132.4,2999.0,113.3523,113.3951,113.3437,113.378,2999.0
2018-08-28 13:40:00,132.4,132.46,132.39,132.45,4324.0,113.378,113.4294,113.3694,113.4208,4324.0
2018-08-28 13:45:00,132.47,132.47,132.44,132.45,2613.0,113.4379,113.4379,113.4122,113.4208,2613.0
2018-08-28 13:50:00,132.48,132.48,132.45,132.46,2951.0,113.4465,113.4465,113.4208,113.4294,2951.0
2018-08-28 13:55:00,132.46,132.48,132.36,132.36,26749.0,113.4294,113.4465,113.3437,113.3437,26749.0
2018-08-28 14:00:00,132.36,132.38,132.34,132.34,7617.0,113.3437,113.3608,113.3266,113.3266,7617.0
2018-08-28 14:05:00,132.33,132.4,132.33,132.37,6110.0,113.318,113.378,113.318,113.3523,6110.0
2018-08-28 14:10:00,132.37,132.4,132.36,132.38,3166.0,113.3523,113.378,113.3437,113.3608,3166.0
2018-08-28 14:15:00,132.38,132.45,132.38,132.43,5473.0,113.3608,113.4208,113.3608,113.4037,5473.0
2018-08-28 14:20:00,132.41,132.42,132.34,132.39,12529.0,113.3865,113.3951,113.3266,113.3694,12529.0
2018-08-28 14:25:00,132.38,132.47,132.37,132.44,7169.0,113.3608,113.4379,113.3523,113.4122,7169.0
2018-08-28 14:30:00,132.42,132.44,132.36,132.38,6090.0,113.3951,113.4122,113.3437,113.3608,6090.0
2018-08-28 14:35:00,132.37,132.42,132.37,132.41,9737.0,113.3523,113.3951,113.3523,113.3865,9737.0
2018-08-28 14:40:00,132.41,132.41,132.3,132.31,5232.0,113.3865,113.3865,113.2923,113.3009,5232.0
2018-08-28 14:45:00,132.29,132.32,132.26,132.32,4141.0,113.2838,113.3095,113.2581,113.3095,4141.0
2018-08-28 14:50:00,132.31,132.32,132.27,132.31,4687.0,113.3009,113.3095,113.2667,113.3009,4687.0
2018-08-28 14:55:00,132.32,132.34,132.29,132.32,3075.0,113.3095,113.3266,113.2838,113.3095,3075.0
2018-08-28 15:00:00,132.33,132.4,132.31,132.31,5435.0,113.318,113.378,113.3009,113.3009,5435.0
2018-08-28 15:05:00,132.31,132.34,132.31,132.34,16328.0,113.3009,113.3266,113.3009,113.3266,16328.0
2018-08-28 15:10:00,132.3,132.44,132.3,132.41,5316.0,113.2923,113.4122,113.2923,113.3865,5316.0
2018-08-28 15:15:00,132.42,132.43,132.34,132.34,7200.0,113.3951,113.4037,113.3266,113.3266,7200.0
2018-08-28 15:20:00,132.34,132.4,132.34,132.4,15661.0,113.3266,113.378,113.3266,113.378,15661.0
2018-08-28 15:25:00,132.41,132.42,132.32,132.36,11591.0,113.3865,113.3951,113.3095,113.3437,11591.0
2018-08-28 15:30:00,132.34,132.34,132.29,132.33,6942.0,113.3266,113.3266,113.2838,113.318,6942.0
2018-08-28 15:35:00,132.31,132.33,132.28,132.32,6601.0,113.3009,113.318,113.2752,113.3095,6601.0
2018-08-28 15:40:00,132.3,132.33,132.27,132.29,10761.0,113.2923,113.318,113.2667,113.2838,10761.0
2018-08-28 15:45:00,132.28,132.3,132.23,132.25,15217.0,113.2752,113.2923,113.2324,113.2495,15217.0
2018-08-28 15:50:00,132.24,132.32,132.19,132.32,17107.0,113.241,113.3095,113.1981,113.3095,17107.0
2018-08-28 15:55:00,132.3,132.34,132.21,132.28,62624.0,113.2923,113.3266,113.2153,113.2752,62624.0
2018-08-29 09:30:00,132.58,132.81,132.23,132.45,25853.0,113.5321,113.7291,113.2324,113.4208,25853.0
2018-08-29 09:35:00,132.4,132.42,132.08,132.09,3441.0,113.378,113.3951,113.104,113.1125,3441.0
2018-08-29 09:40:00,132.08,132.11,131.94,132.05,3322.0,113.104,113.1296,112.9841,113.0783,3322.0
2018-08-29 09:45:00,132.08,132.43,132.05,132.34,9084.0,113.104,113.4037,113.0783,113.3266,9084.0
2018-08-29 09:50:00,132.27,132.39,132.25,132.35,4401.0,113.2667,113.3694,113.2495,113.3352,4401.0
2018-08-29 09:55:00,132.36,132.44,132.32,132.43,4169.0,113.3437,113.4122,113.3095,113.4037,4169.0
2018-08-29 10:00:00,132.37,132.46,132.35,132.4,4759.0,113.3523,113.4294,113.3352,113.378,4759.0
2018-08-29 10:05:00,132.36,132.44,132.31,132.4,17470.0,113.3437,113.4122,113.3009,113.378,17470.0
2018-08-29 10:10:00,132.41,132.48,132.33,132.35,5672.0,113.3865,113.4465,113.318,113.3352,5672.0
2018-08-29 10:15:00,132.44,132.49,132.36,132.37,2913.0,113.4122,113.455,113.3437,113.3523,2913.0
2018-08-29 10:20:00,132.39,132.6,132.38,132.56,10606.0,113.3694,113.5492,113.3608,113.515,10606.0
2018-08-29 10:25:00,132.56,132.62,132.53,132.57,11679.0,113.515,113.5664,113.4893,113.5236,11679.0
2018-08-29 10:30:00,132.6,132.61,132.55,132.58,16179.0,113.5492,113.5578,113.5064,113.5321,16179.0
2018-08-29 10:35:00,132.58,132.61,132.5,132.51,11612.0,113.5321,113.5578,113.4636,113.4722,11612.0
2018-08-29 10:40:00,132.49,132.61,132.42,132.61,9258.0,113.455,113.5578,113.3951,113.5578,9258.0
2018-08-29 10:45:00,132.63,132.63,132.53,132.62,10060.0,113.5749,113.5749,113.4893,113.5664,10060.0
2018-08-29 10:50:00,132.71,132.71,132.6,132.66,14094.0,113.6434,113.6434,113.5492,113.6006,14094.0
2018-08-29 10:55:00,132.67,132.8,132.64,132.8,9942.0,113.6092,113.7205,113.5835,113.7205,9942.0
2018-08-29 11:00:00,132.8,132.85,132.74,132.77,14805.0,113.7205,113.7633,113.6691,113.6948,14805.0
2018-08-29 11:05:00,132.76,132.89,132.73,132.87,35415.0,113.6863,113.7976,113.6606,113.7805,35415.0
2018-08-29 11:10:00,132.88,132.88,132.75,132.81,9105.0,113.789,113.789,113.6777,113.7291,9105.0
2018-08-29 11:15:00,132.79,132.93,132.79,132.85,9090.0,113.7119,113.8318,113.7119,113.7633,9090.0
2018-08-29 11:20:00,132.86,132.9,132.8,132.9,3686.0,113.7719,113.8061,113.7205,113.8061,3686.0
2018-08-29 11:25:00,132.94,132.99,132.89,132.97,7716.0,113.8404,113.8832,113.7976,113.8661,7716.0
2018-08-29 11:30:00,132.97,133.03,132.96,132.96,5860.0,113.8661,113.9175,113.8575,113.8575,5860.0
2018-08-29 11:35:00,132.94,133.03,132.92,132.97,5010.0,113.8404,113.9175,113.8233,113.8661,5010.0
2018-08-29 11:40:00,132.96,133.06,132.94,133.05,5333.0,113.8575,113.9432,113.8404,113.9346,5333.0
2018-08-29 11:45:00,133.03,133.13,133.0,133.13,5447.0,113.9175,114.0031,113.8918,114.0031,5447.0
2018-08-29 11:50:00,133.14,133.17,133.12,133.16,4730.0,114.0117,114.0373,113.9945,114.0288,4730.0
2018-08-29 11:55:00,133.16,133.16,133.05,133.16,5650.0,114.0288,114.0288,113.9346,114.0288,5650.0
2018-08-29 12:00:00,133.13,133.18,133.1,133.14,6212.0,114.0031,114.0459,113.9774,114.0117,6212.0
2018-08-29 12:05:00,133.11,133.15,133.08,133.12,7300.0,113.986,114.0202,113.9603,113.9945,7300.0
2018-08-29 12:10:00,133.08,133.24,133.08,133.24,3191.0,113.9603,114.0973,113.9603,114.0973,3191.0
2018-08-29 12:15:00,133.24,133.26,133.2,133.22,2900.0,114.0973,114.1144,114.063,114.0802,2900.0
2018-08-29 12:20:00,133.22,133.24,133.12,133.13,6951.0,114.0802,114.0973,113.9945,114.0031,6951.0
2018-08-29 12:25:00,133.15,133.16,133.05,133.06,7380.0,114.0202,114.0288,113.9346,113.9432,7380.0
2018-08-29 12:30:00,133.05,133.12,133.02,133.05,9035.0,113.9346,113.9945,113.9089,113.9346,9035.0
2018-08-29 12:35:00,133.03,133.07,132.99,133.0,7289.0,113.9175,113.9517,113.8832,113.8918,7289.0
2018-08-29 12:40:00,133.02,133.07,132.99,133.0,4417.0,113.9089,113.9517,113.8832,113.8918,4417.0
2018-08-29 12:45:00,133.01,133.04,132.85,132.94,8380.0,113.9003,113.926,113.7633,113.8404,8380.0
2018-08-29 12:50:00,132.91,132.99,132.87,132.95,8235.0,113.8147,113.8832,113.7805,113.849,8235.0
2018-08-29 12:55:00,132.94,132.97,132.85,132.91,10224.0,113.8404,113.8661,113.7633,113.8147,10224.0
2018-08-29 13:00:00,132.91,132.91,132.84,132.84,3028.0,113.8147,113.8147,113.7548,113.7548,3028.0
2018-08-29 13:05:00,132.88,132.9,132.85,132.86,1634.0,113.789,113.8061,113.7633,113.7719,1634.0
2018-08-29 13:10:00,132.84,132.89,132.84,132.86,1393.0,113.7548,113.7976,113.7548,113.7719,1393.0
2018-08-29 13:15:00,132.87,132.87,132.76,132.78,6715.0,113.7805,113.7805,113.6863,113.7034,6715.0
2018-08-29 13:20:00,132.75,132.75,132.63,132.65,8984.0,113.6777,113.6777,113.5749,113.5921,8984.0
2018-08-29 13:25:00,132.61,132.62,132.55,132.55,4854.0,113.5578,113.5664,113.5064,113.5064,4854.0
2018-08-29 13:30:00,132.52,132.52,132.47,132.47,6552.0,113.4807,113.4807,113.4379,113.4379,6552.0
2018-08-29 13:35:00,132.5,132.51,132.46,132.5,5817.0,113.4636,113.4722,113.4294,113.4636,5817.0
2018-08-29 13:40:00,132.51,132.52,132.44,132.44,2447.0,113.4722,113.4807,113.4122,113.4122,2447.0
2018-08-29 13:45:00,132.43,132.45,132.39,132.4,5549.0,113.4037,113.4208,113.3694,113.378,5549.0
2018-08-29 13:50:00,132.38,132.4,132.32,132.38,4902.0,113.3608,113.378,113.3095,113.3608,4902.0
2018-08-29 13:55:00,132.41,132.41,132.35,132.4,5061.0,113.3865,113.3865,113.3352,113.378,5061.0
2018-08-29 14:00:00,132.41,132.43,132.29,132.34,10841.0,113.3865,113.4037,113.2838,113.3266,10841.0
2018-08-29 14:05:00,132.33,132.4,132.33,132.37,4758.0,113.318,113.378,113.318,113.3523,4758.0
2018-08-29 14:10:00,132.38,132.45,132.38,132.44,2400.0,113.3608,113.4208,113.3608,113.4122,2400.0
2018-08-29 14:15:00,132.45,132.49,132.41,132.48,3098.0,113.4208,113.455,113.3865,113.4465,3098.0
2018-08-29 14:20:00,132.47,132.51,132.41,132.43,15778.0,113.4379,113.4722,113.3865,113.4037,15778.0
2018-08-29 14:25:00,132.41,132.53,132.41,132.51,4440.0,113.3865,113.4893,113.3865,113.4722,4440.0
2018-08-29 14:30:00,132.52,132.59,132.52,132.59,2673.0,113.4807,113.5407,113.4807,113.5407,2673.0
2018-08-29 14:35:00,132.59,132.66,132.59,132.66,4200.0,113.5407,113.6006,113.5407,113.6006,4200.0
2018-08-29 14:40:00,132.65,132.7,132.65,132.68,8971.0,113.5921,113.6349,113.5921,113.6177,8971.0
2018-08-29 14:45:00,132.68,132.68,132.63,132.63,3630.0,113.6177,113.6177,113.5749,113.5749,3630.0
2018-08-29 14:50:00,132.63,132.63,132.52,132.52,6997.0,113.5749,113.5749,113.4807,113.4807,6997.0
2018-08-29 14:55:00,132.51,132.52,132.47,132.52,9358.0,113.4722,113.4807,113.4379,113.4807,9358.0
2018-08-29 15:00:00,132.52,132.57,132.49,132.5,10734.0,113.4807,113.5236,113.455,113.4636,10734.0
2018-08-29 15:05:00,132.49,132.53,132.45,132.5,10493.0,113.455,113.4893,113.4208,113.4636,10493.0
2018-08-29 15:10:00,132.5,132.59,132.49,132.58,3540.0,113.4636,113.5407,113.455,113.5321,3540.0
2018-08-29 15:15:00,132.58,132.65,132.57,132.64,6436.0,113.5321,113.5921,113.5236,113.5835,6436.0
2018-08-29 15:20:00,132.64,132.68,132.62,132.65,10425.0,113.5835,113.6177,113.5664,113.5921,10425.0
2018-08-29 15:25:00,132.66,132.7,132.65,132.67,11486.0,113.6006,113.6349,113.5921,113.6092,11486.0
2018-08-29 15:30:00,132.67,132.71,132.65,132.7,8889.0,113.6092,113.6434,113.5921,113.6349,8889.0
2018-08-29 15:35:00,132.71,132.76,132.69,132.71,8786.0,113.6434,113.6863,113.6263,113.6434,8786.0
2018-08-29 15:40:00,132.71,132.82,132.7,132.82,7774.0,113.6434,113.7376,113.6349,113.7376,7774.0
2018-08-29 15:45:00,132.82,132.86,132.78,132.84,12002.0,113.7376,113.7719,113.7034,113.7548,12002.0
2018-08-29 15:50:00,132.83,132.84,132.74,132.77,20847.0,113.7462,113.7548,113.6691,113.6948,20847.0
2018-08-29 15:55:00,132.76,132.78,132.66,132.66,45984.0,113.6863,113.7034,113.6006,113.6006,45984.0
2018-08-30 09:30:00,132.55,132.64,132.01,132.13,36988.0,113.5064,113.5835,113.044,113.1468,36988.0
2018-08-30 09:35:00,132.07,132.25,132.06,132.11,12087.0,113.0954,113.2495,113.0868,113.1296,12087.0
2018-08-30 09:40:00,132.08,132.32,132.08,132.17,7613.0,113.104,113.3095,113.104,113.181,7613.0
2018-08-30 09:45:00,132.13,132.17,131.96,131.96,7241.0,113.1468,113.181,113.0012,113.0012,7241.0
2018-08-30 09:50:00,131.91,131.96,131.78,131.91,6524.0,112.9584,113.0012,112.8471,112.9584,6524.0
2018-08-30 09:55:00,132.01,132.07,131.96,132.01,7150.0,113.044,113.0954,113.0012,113.044,7150.0
2018-08-30 10:00:00,132.0,132.15,132.0,132.02,12927.0,113.0354,113.1639,113.0354,113.0526,12927.0
2018-08-30 10:05:00,132.03,132.03,131.83,131.88,7495.0,113.0611,113.0611,112.8899,112.9327,7495.0
2018-08-30 10:10:00,131.88,131.88,131.75,131.8,7351.0,112.9327,112.9327,112.8214,112.8642,7351.0
2018-08-30 10:15:00,131.81,131.89,131.69,131.7,10128.0,112.8727,112.9412,112.77,112.7785,10128.0
2018-08-30 10:20:00,131.72,131.77,131.65,131.71,9955.0,112.7957,112.8385,112.7357,112.7871,9955.0
2018-08-30 10:25:00,131.7,131.9,131.66,131.84,8300.0,112.7785,112.9498,112.7443,112.8984,8300.0
2018-08-30 10:30:00,131.85,131.87,131.71,131.85,6990.0,112.907,112.9241,112.7871,112.907,6990.0
2018-08-30 10:35:00,131.85,131.9,131.79,131.84,7029.0,112.907,112.9498,112.8556,112.8984,7029.0
2018-08-30 10:40:00,131.87,131.92,131.84,131.85,7529.0,112.9241,112.9669,112.8984,112.907,7529.0
2018-08-30 10:45:00,131.84,131.87,131.76,131.77,7400.0,112.8984,112.9241,112.8299,112.8385,7400.0
2018-08-30 10:50:00,131.75,131.75,131.57,131.61,12009.0,112.8214,112.8214,112.6672,112.7015,12009.0
2018-08-30 10:55:00,131.6,131.62,131.39,131.43,8610.0,112.6929,112.71,112.5131,112.5473,8610.0
2018-08-30 11:00:00,131.42,131.57,131.42,131.46,11935.0,112.5388,112.6672,112.5388,112.573,11935.0
2018-08-30 11:05:00,131.44,131.45,131.28,131.34,13097.0,112.5559,112.5645,112.4189,112.4703,13097.0
2018-08-30 11:10:00,131.35,131.45,131.26,131.45,8177.0,112.4788,112.5645,112.4018,112.5645,8177.0
2018-08-30 11:15:00,131.44,131.53,131.41,131.48,6080.0,112.5559,112.633,112.5302,112.5902,6080.0
2018-08-30 11:20:00,131.5,131.63,131.5,131.6,8200.0,112.6073,112.7186,112.6073,112.6929,8200.0
2018-08-30 11:25:00,131.6,131.61,131.36,131.44,9888.0,112.6929,112.7015,112.4874,112.5559,9888.0
2018-08-30 11:30:00,131.45,131.51,131.39,131.51,8452.0,112.5645,112.6158,112.5131,112.6158,8452.0
2018-08-30 11:35:00,131.48,131.48,131.35,131.38,4479.0,112.5902,112.5902,112.4788,112.5045,4479.0
2018-08-30 11:40:00,131.35,131.35,131.25,131.25,6490.0,112.4788,112.4788,112.3932,112.3932,6490.0
2018-08-30 11:45:00,131.27,131.29,131.18,131.25,14236.0,112.4103,112.4275,112.3333,112.3932,14236.0
2018-08-30 11:50:00,131.25,131.29,131.25,131.28,8100.0,112.3932,112.4275,112.3932,112.4189,8100.0
2018-08-30 11:55:00,131.29,131.3,131.14,131.14,6986.0,112.4275,112.436,112.299,112.299,6986.0
2018-08-30 12:00:00,131.14,131.19,131.12,131.19,6264.0,112.299,112.3418,112.2819,112.3418,6264.0
2018-08-30 12:05:00,131.18,131.29,131.14,131.19,11497.0,112.3333,112.4275,112.299,112.3418,11497.0
2018-08-30 12:10:00,131.18,131.24,131.14,131.21,6056.0,112.3333,112.3846,112.299,112.3589,6056.0
2018-08-30 12:15:00,131.23,131.24,131.17,131.18,4814.0,112.3761,112.3846,112.3247,112.3333,4814.0
2018-08-30 12:20:00,131.19,131.27,131.19,131.27,4091.0,112.3418,112.4103,112.3418,112.4103,4091.0
2018-08-30 12:25:00,131.28,131.36,131.24,131.32,14108.0,112.4189,112.4874,112.3846,112.4531,14108.0
2018-08-30 12:30:00,131.32,131.37,131.32,131.35,4537.0,112.4531,112.496,112.4531,112.4788,4537.0
2018-08-30 12:35:00,131.35,131.35,131.25,131.31,5174.0,112.4788,112.4788,112.3932,112.4446,5174.0
2018-08-30 12:40:00,131.32,131.37,131.31,131.34,4078.0,112.4531,112.496,112.4446,112.4703,4078.0
2018-08-30 12:45:00,131.35,131.36,131.3,131.3,2575.0,112.4788,112.4874,112.436,112.436,2575.0
2018-08-30 12:50:00,131.3,131.38,131.29,131.31,8147.0,112.436,112.5045,112.4275,112.4446,8147.0
2018-08-30 12:55:00,131.3,131.33,131.26,131.26,1925.0,112.436,112.4617,112.4018,112.4018,1925.0
2018-08-30 13:00:00,131.26,131.38,131.23,131.34,30990.0,112.4018,112.5045,112.3761,112.4703,30990.0
2018-08-30 13:05:00,131.33,131.44,131.33,131.42,9024.0,112.4617,112.5559,112.4617,112.5388,9024.0
2018-08-30 13:10:00,131.44,131.44,131.37,131.4,9522.0,112.5559,112.5559,112.496,112.5216,9522.0
2018-08-30 13:15:00,131.42,131.43,131.36,131.36,3515.0,112.5388,112.5473,112.4874,112.4874,3515.0
2018-08-30 13:20:00,131.37,131.43,131.37,131.37,4693.0,112.496,112.5473,112.496,112.496,4693.0
2018-08-30 13:25:00,131.36,131.37,131.28,131.33,7236.0,112.4874,112.496,112.4189,112.4617,7236.0
2018-08-30 13:30:00,131.31,131.45,131.31,131.45,16393.0,112.4446,112.5645,112.4446,112.5645,16393.0
2018-08-30 13:35:00,131.47,131.49,131.43,131.49,5150.0,112.5816,112.5987,112.5473,112.5987,5150.0
2018-08-30 13:40:00,131.48,131.5,131.46,131.49,2130.0,112.5902,112.6073,112.573,112.5987,2130.0
2018-08-30 13:45:00,131.5,131.61,131.5,131.61,4313.0,112.6073,112.7015,112.6073,112.7015,4313.0
2018-08-30 13:50:00,131.61,131.62,131.51,131.54,5521.0,112.7015,112.71,112.6158,112.6415,5521.0
2018-08-30 13:55:00,131.54,131.59,131.54,131.57,6400.0,112.6415,112.6843,112.6415,112.6672,6400.0
2018-08-30 14:00:00,131.57,131.58,131.56,131.56,7156.0,112.6672,112.6758,112.6587,112.6587,7156.0
2018-08-30 14:05:00,131.56,131.56,131.41,131.42,35363.0,112.6587,112.6587,112.5302,112.5388,35363.0
2018-08-30 14:10:00,131.41,131.46,131.36,131.42,6071.0,112.5302,112.573,112.4874,112.5388,6071.0
2018-08-30 14:15:00,131.42,131.45,131.17,131.23,22167.0,112.5388,112.5645,112.3247,112.3761,22167.0
2018-08-30 14:20:00,131.25,131.31,131.1,131.28,7744.0,112.3932,112.4446,112.2647,112.4189,7744.0
2018-08-30 14:25:00,131.26,131.31,131.21,131.28,7666.0,112.4018,112.4446,112.3589,112.4189,7666.0
2018-08-30 14:30:00,131.22,131.26,131.13,131.23,6632.0,112.3675,112.4018,112.2904,112.3761,6632.0
2018-08-30 14:35:00,131.23,131.35,131.2,131.35,7185.0,112.3761,112.4788,112.3504,112.4788,7185.0
2018-08-30 14:40:00,131.34,131.4,131.33,131.4,9781.0,112.4703,112.5216,112.4617,112.5216,9781.0
2018-08-30 14:45:00,131.39,131.49,131.38,131.44,15360.0,112.5131,112.5987,112.5045,112.5559,15360.0
2018-08-30 14:50:00,131.45,131.46,131.35,131.35,9073.0,112.5645,112.573,112.4788,112.4788,9073.0
2018-08-30 14:55:00,131.32,131.43,131.27,131.3,16948.0,112.4531,112.5473,112.4103,112.436,16948.0
2018-08-30 15:00:00,131.31,131.35,131.21,131.34,28580.0,112.4446,112.4788,112.3589,112.4703,28580.0
2018-08-30 15:05:00,131.33,131.49,131.32,131.47,10967.0,112.4617,112.5987,112.4531,112.5816,10967.0
2018-08-30 15:10:00,131.49,131.62,131.49,131.52,18825.0,112.5987,112.71,112.5987,112.6244,18825.0
2018-08-30 15:15:00,131.53,131.58,131.48,131.49,61963.0,112.633,112.6758,112.5902,112.5987,61963.0
2018-08-30 15:20:00,131.49,131.57,131.47,131.51,8688.0,112.5987,112.6672,112.5816,112.6158,8688.0
2018-08-30 15:25:00,131.49,131.61,131.48,131.55,14701.0,112.5987,112.7015,112.5902,112.6501,14701.0
2018-08-30 15:30:00,131.52,131.59,131.52,131.59,5681.0,112.6244,112.6843,112.6244,112.6843,5681.0
2018-08-30 15:35:00,131.61,131.69,131.59,131.69,7744.0,112.7015,112.77,112.6843,112.77,7744.0
2018-08-30 15:40:00,131.7,131.75,131.63,131.7,8207.0,112.7785,112.8214,112.7186,112.7785,8207.0
2018-08-30 15:45:00,131.71,131.81,131.7,131.74,7416.0,112.7871,112.8727,112.7785,112.8128,7416.0
2018-08-30 15:50:00,131.75,131.82,131.7,131.78,19589.0,112.8214,112.8813,112.7785,112.8471,19589.0
2018-08-30 15:55:00,131.78,131.81,131.61,131.65,103565.0,112.8471,112.8727,112.7015,112.7357,103565.0
2018-08-31 09:30:00,131.42,131.7,131.01,131.32,12761.0,112.5388,112.7785,112.1877,112.4531,12761.0
2018-08-31 09:35:00,131.28,131.42,131.21,131.21,2622.0,112.4189,112.5388,112.3589,112.3589,2622.0
2018-08-31 09:40:00,131.16,131.33,131.0,131.33,3450.0,112.3161,112.4617,112.1791,112.4617,3450.0
2018-08-31 09:45:00,131.31,131.47,131.27,131.46,18099.0,112.4446,112.5816,112.4103,112.573,18099.0
2018-08-31 09:50:00,131.41,131.54,131.34,131.34,3962.0,112.5302,112.6415,112.4703,112.4703,3962.0
2018-08-31 09:55:00,131.42,131.5,131.41,131.46,3592.0,112.5388,112.6073,112.5302,112.573,3592.0
2018-08-31 10:00:00,131.51,131.58,131.44,131.51,6826.0,112.6158,112.6758,112.5559,112.6158,6826.0
2018-08-31 10:05:00,131.49,131.66,131.49,131.64,7352.0,112.5987,112.7443,112.5987,112.7272,7352.0
2018-08-31 10:10:00,131.66,131.72,131.6,131.69,4995.0,112.7443,112.7957,112.6929,112.77,4995.0
2018-08-31 10:15:00,131.69,131.7,131.56,131.59,5858.0,112.77,112.7785,112.6587,112.6843,5858.0
2018-08-31 10:20:00,131.63,131.68,131.6,131.68,6125.0,112.7186,112.7614,112.6929,112.7614,6125.0
2018-08-31 10:25:00,131.66,131.69,131.51,131.51,6650.0,112.7443,112.77,112.6158,112.6158,6650.0
2018-08-31 10:30:00,131.52,131.62,131.51,131.55,4509.0,112.6244,112.71,112.6158,112.6501,4509.0
2018-08-31 10:35:00,131.6,131.7,131.57,131.57,6597.0,112.6929,112.7785,112.6672,112.6672,6597.0
2018-08-31 10:40:00,131.61,131.61,131.4,131.44,10482.0,112.7015,112.7015,112.5216,112.5559,10482.0
2018-08-31 10:45:00,131.39,131.43,131.31,131.35,4036.0,112.5131,112.5473,112.4446,112.4788,4036.0
2018-08-31 10:50:00,131.33,131.4,131.28,131.35,8023.0,112.4617,112.5216,112.4189,112.4788,8023.0
2018-08-31 10:55:00,131.38,131.48,131.35,131.47,4780.0,112.5045,112.5902,112.4788,112.5816,4780.0
2018-08-31 11:00:00,131.48,131.51,131.47,131.5,3507.0,112.5902,112.6158,112.5816,112.6073,3507.0
2018-08-31 11:05:00,131.52,131.55,131.44,131.48,8551.0,112.6244,112.6501,112.5559,112.5902,8551.0
2018-08-31 11:10:00,131.48,131.55,131.48,131.48,4714.0,112.5902,112.6501,112.5902,112.5902,4714.0
2018-08-31 11:15:00,131.46,131.48,131.38,131.38,3938.0,112.573,112.5902,112.5045,112.5045,3938.0
2018-08-31 11:20:00,131.41,131.41,131.27,131.31,5751.0,112.5302,112.5302,112.4103,112.4446,5751.0
2018-08-31 11:25:00,131.31,131.4,131.31,131.32,7147.0,112.4446,112.5216,112.4446,112.4531,7147.0
2018-08-31 11:30:00,131.34,131.37,131.27,131.27,2319.0,112.4703,112.496,112.4103,112.4103,2319.0
2018-08-31 11:35:00,131.28,131.3,131.27,131.29,4495.0,112.4189,112.436,112.4103,112.4275,4495.0
2018-08-31 11:40:00,131.29,131.3,131.21,131.21,4657.0,112.4275,112.436,112.3589,112.3589,4657.0
2018-08-31 11:45:00,131.2,131.22,131.16,131.16,6786.0,112.3504,112.3675,112.3161,112.3161,6786.0
2018-08-31 11:50:00,131.15,131.2,131.11,131.12,6729.0,112.3076,112.3504,112.2733,112.2819,6729.0
2018-08-31 11:55:00,131.1,131.1,130.97,130.97,3300.0,112.2647,112.2647,112.1534,112.1534,3300.0
2018-08-31 12:00:00,130.95,130.99,130.88,130.88,7100.0,112.1363,112.1706,112.0764,112.0764,7100.0
2018-08-31 12:05:00,130.88,130.93,130.83,130.9,4230.0,112.0764,112.1192,112.0335,112.0935,4230.0
2018-08-31 12:10:00,130.89,130.89,130.82,130.84,1911.0,112.0849,112.0849,112.025,112.0421,1911.0
2018-08-31 12:15:00,130.84,130.85,130.8,130.81,3104.0,112.0421,112.0507,112.0078,112.0164,3104.0
2018-08-31 12:20:00,130.82,130.83,130.79,130.82,3338.0,112.025,112.0335,111.9993,112.025,3338.0
2018-08-31 12:25:00,130.81,130.82,130.77,130.79,4100.0,112.0164,112.025,111.9822,111.9993,4100.0
2018-08-31 12:30:00,130.8,130.8,130.67,130.72,7531.0,112.0078,112.0078,111.8965,111.9393,7531.0
2018-08-31 12:35:00,130.74,130.75,130.71,130.75,2900.0,111.9565,111.965,111.9308,111.965,2900.0
2018-08-31 12:40:00,130.75,130.83,130.75,130.78,5700.0,111.965,112.0335,111.965,111.9907,5700.0
2018-08-31 12:45:00,130.77,130.85,130.76,130.84,4501.0,111.9822,112.0507,111.9736,112.0421,4501.0
2018-08-31 12:50:00,130.85,130.92,130.85,130.89,5300.0,112.0507,112.1106,112.0507,112.0849,5300.0
2018-08-31 12:55:00,130.88,130.88,130.8,130.84,3398.0,112.0764,112.0764,112.0078,112.0421,3398.0
2018-08-31 13:00:00,130.86,130.93,130.83,130.93,3434.0,112.0592,112.1192,112.0335,112.1192,3434.0
2018-08-31 13:05:00,130.92,131.0,130.92,130.99,7510.0,112.1106,112.1791,112.1106,112.1706,7510.0
2018-08-31 13:10:00,131.02,131.02,130.99,131.0,1100.0,112.1962,112.1962,112.1706,112.1791,1100.0
2018-08-31 13:15:00,131.02,131.06,131.0,131.05,6339.0,112.1962,112.2305,112.1791,112.2219,6339.0
2018-08-31 13:20:00,131.07,131.09,131.03,131.08,3161.0,112.2391,112.2562,112.2048,112.2476,3161.0
2018-08-31 13:25:00,131.06,131.1,131.06,131.09,4807.0,112.2305,112.2647,112.2305,112.2562,4807.0
2018-08-31 13:30:00,131.09,131.2,131.05,131.19,6921.0,112.2562,112.3504,112.2219,112.3418,6921.0
2018-08-31 13:35:00,131.19,131.24,131.17,131.24,3608.0,112.3418,112.3846,112.3247,112.3846,3608.0
2018-08-31 13:40:00,131.22,131.22,131.15,131.21,5493.0,112.3675,112.3675,112.3076,112.3589,5493.0
2018-08-31 13:45:00,131.21,131.23,131.17,131.23,2610.0,112.3589,112.3761,112.3247,112.3761,2610.0
2018-08-31 13:50:00,131.21,131.27,131.2,131.24,7809.0,112.3589,112.4103,112.3504,112.3846,7809.0
2018-08-31 13:55:00,131.23,131.23,131.21,131.22,2305.0,112.3761,112.3761,112.3589,112.3675,2305.0
2018-08-31 14:00:00,131.21,131.21,131.13,131.15,3200.0,112.3589,112.3589,112.2904,112.3076,3200.0
2018-08-31 14:05:00,131.17,131.18,131.12,131.16,5173.0,112.3247,112.3333,112.2819,112.3161,5173.0
2018-08-31 14:10:00,131.16,131.18,131.14,131.17,3505.0,112.3161,112.3333,112.299,112.3247,3505.0
2018-08-31 14:15:00,131.14,131.27,131.13,131.27,5092.0,112.299,112.4103,112.2904,112.4103,5092.0
2018-08-31 14:20:00,131.23,131.27,131.19,131.19,4264.0,112.3761,112.4103,112.3418,112.3418,4264.0
2018-08-31 14:25:00,131.18,131.23,131.18,131.23,3000.0,112.3333,112.3761,112.3333,112.3761,3000.0
2018-08-31 14:30:00,131.23,131.26,131.2,131.24,3000.0,112.3761,112.4018,112.3504,112.3846,3000.0
2018-08-31 14:35:00,131.22,131.22,131.17,131.19,4700.0,112.3675,112.3675,112.3247,112.3418,4700.0
2018-08-31 14:40:00,131.19,131.24,131.17,131.23,4426.0,112.3418,112.3846,112.3247,112.3761,4426.0
2018-08-31 14:45:00,131.25,131.31,131.23,131.31,2800.0,112.3932,112.4446,112.3761,112.4446,2800.0
2018-08-31 14:50:00,131.32,131.4,131.3,131.39,8476.0,112.4531,112.5216,112.436,112.5131,8476.0
2018-08-31 14:55:00,131.36,131.41,131.36,131.38,5500.0,112.4874,112.5302,112.4874,112.5045,5500.0
2018-08-31 15:00:00,131.37,131.43,131.36,131.41,3565.0,112.496,112.5473,112.4874,112.5302,3565.0
2018-08-31 15:05:00,131.43,131.46,131.4,131.41,7022.0,112.5473,112.573,112.5216,112.5302,7022.0
2018-08-31 15:10:00,131.41,131.41,131.31,131.32,4810.0,112.5302,112.5302,112.4446,112.4531,4810.0
2018-08-31 15:15:00,131.33,131.4,131.3,131.39,7600.0,112.4617,112.5216,112.436,112.5131,7600.0
2018-08-31 15:20:00,131.39,131.39,131.3,131.35,7879.0,112.5131,112.5131,112.436,112.4788,7879.0
2018-08-31 15:25:00,131.35,131.35,131.21,131.22,7605.0,112.4788,112.4788,112.3589,112.3675,7605.0
2018-08-31 15:30:00,131.23,131.42,131.23,131.41,11586.0,112.3761,112.5388,112.3761,112.5302,11586.0
2018-08-31 15:35:00,131.43,131.53,131.42,131.47,8882.0,112.5473,112.633,112.5388,112.5816,8882.0
2018-08-31 15:40:00,131.44,131.47,131.38,131.4,13303.0,112.5559,112.5816,112.5045,112.5216,13303.0
2018-08-31 15:45:00,131.4,131.51,131.37,131.5,17907.0,112.5216,112.6158,112.496,112.6073,17907.0
2018-08-31 15:50:00,131.53,131.61,131.53,131.59,27170.0,112.633,112.7015,112.633,112.6843,27170.0
2018-08-31 15:55:00,131.59,131.67,131.57,131.61,92107.0,112.6843,112.7529,112.6672,112.7015,92107.0
2018-09-04 09:30:00,131.71,131.79,131.39,131.39,16591.0,112.7871,112.8556,112.5131,112.5131,16591.0
2018-09-04 09:35:00,131.42,131.65,131.35,131.37,15171.0,112.5388,112.7357,112.4788,112.496,15171.0
2018-09-04 09:40:00,131.36,131.36,131.01,131.17,8408.0,112.4874,112.4874,112.1877,112.3247,8408.0
2018-09-04 09:45:00,131.24,131.3,131.17,131.17,6475.0,112.3846,112.436,112.3247,112.3247,6475.0
2018-09-04 09:50:00,131.11,131.16,131.01,131.11,4613.0,112.2733,112.3161,112.1877,112.2733,4613.0
2018-09-04 09:55:00,131.16,131.2,131.04,131.16,16383.0,112.3161,112.3504,112.2134,112.3161,16383.0
2018-09-04 10:00:00,131.2,131.38,131.19,131.38,20134.0,112.3504,112.5045,112.3418,112.5045,20134.0
2018-09-04 10:05:00,131.39,131.49,131.37,131.47,11633.0,112.5131,112.5987,112.496,112.5816,11633.0
2018-09-04 10:10:00,131.5,131.59,131.48,131.56,6006.0,112.6073,112.6843,112.5902,112.6587,6006.0
2018-09-04 10:15:00,131.53,131.62,131.53,131.58,16581.0,112.633,112.71,112.633,112.6758,16581.0
2018-09-04 10:20:00,131.58,131.79,131.57,131.6,55589.0,112.6758,112.8556,112.6672,112.6929,55589.0
2018-09-04 10:25:00,131.56,131.61,131.4,131.55,17339.0,112.6587,112.7015,112.5216,112.6501,17339.0
2018-09-04 10:30:00,131.56,131.62,131.48,131.56,9271.0,112.6587,112.71,112.5902,112.6587,9271.0
2018-09-04 10:35:00,131.54,131.58,131.52,131.55,4143.0,112.6415,112.6758,112.6244,112.6501,4143.0
2018-09-04 10:40:00,131.53,131.61,131.47,131.51,9584.0,112.633,112.7015,112.5816,112.6158,9584.0
2018-09-04 10:45:00,131.52,131.65,131.5,131.61,23079.0,112.6244,112.7357,112.6073,112.7015,23079.0
2018-09-04 10:50:00,131.61,131.8,131.61,131.77,8700.0,112.7015,112.8642,112.7015,112.8385,8700.0
2018-09-04 10:55:00,131.76,131.82,131.69,131.7,8510.0,112.8299,112.8813,112.77,112.7785,8510.0
2018-09-04 11:00:00,131.73,131.79,131.67,131.75,4857.0,112.8042,112.8556,112.7529,112.8214,4857.0
2018-09-04 11:05:00,131.74,131.74,131.64,131.68,3987.0,112.8128,112.8128,112.7272,112.7614,3987.0
2018-09-04 11:10:00,131.68,131.68,131.54,131.59,5067.0,112.7614,112.7614,112.6415,112.6843,5067.0
2018-09-04 11:15:00,131.56,131.67,131.56,131.64,4900.0,112.6587,112.7529,112.6587,112.7272,4900.0
2018-09-04 11:20:00,131.63,131.64,131.55,131.55,7629.0,112.7186,112.7272,112.6501,112.6501,7629.0
2018-09-04 11:25:00,131.55,131.69,131.55,131.67,5025.0,112.6501,112.77,112.6501,112.7529,5025.0
2018-09-04 11:30:00,131.65,131.74,131.65,131.71,9685.0,112.7357,112.8128,112.7357,112.7871,9685.0
2018-09-04 11:35:00,131.72,131.72,131.6,131.69,5569.0,112.7957,112.7957,112.6929,112.77,5569.0
2018-09-04 11:40:00,131.73,131.73,131.58,131.58,5078.0,112.8042,112.8042,112.6758,112.6758,5078.0
2018-09-04 11:45:00,131.57,131.62,131.56,131.61,2406.0,112.6672,112.71,112.6587,112.7015,2406.0
2018-09-04 11:50:00,131.62,131.64,131.55,131.59,6737.0,112.71,112.7272,112.6501,112.6843,6737.0
2018-09-04 11:55:00,131.59,131.63,131.51,131.51,6484.0,112.6843,112.7186,112.6158,112.6158,6484.0
2018-09-04 12:00:00,131.52,131.53,131.38,131.38,5637.0,112.6244,112.633,112.5045,112.5045,5637.0
2018-09-04 12:05:00,131.4,131.43,131.33,131.37,9924.0,112.5216,112.5473,112.4617,112.496,9924.0
2018-09-04 12:10:00,131.39,131.4,131.32,131.32,3828.0,112.5131,112.5216,112.4531,112.4531,3828.0
2018-09-04 12:15:00,131.32,131.32,131.26,131.27,4236.0,112.4531,112.4531,112.4018,112.4103,4236.0
2018-09-04 12:20:00,131.26,131.29,131.2,131.2,10336.0,112.4018,112.4275,112.3504,112.3504,10336.0
2018-09-04 12:25:00,131.16,131.37,131.16,131.36,3548.0,112.3161,112.496,112.3161,112.4874,3548.0
2018-09-04 12:30:00,131.35,131.43,131.29,131.36,4946.0,112.4788,112.5473,112.4275,112.4874,4946.0
2018-09-04 12:35:00,131.37,131.4,131.3,131.37,4538.0,112.496,112.5216,112.436,112.496,4538.0
2018-09-04 12:40:00,131.36,131.43,131.36,131.41,13609.0,112.4874,112.5473,112.4874,112.5302,13609.0
2018-09-04 12:45:00,131.41,131.57,131.4,131.57,3401.0,112.5302,112.6672,112.5216,112.6672,3401.0
2018-09-04 12:50:00,131.56,131.61,131.51,131.61,4203.0,112.6587,112.7015,112.6158,112.7015,4203.0
2018-09-04 12:55:00,131.6,131.65,131.6,131.62,8181.0,112.6929,112.7357,112.6929,112.71,8181.0
2018-09-04 13:00:00,131.63,131.67,131.58,131.63,8503.0,112.7186,112.7529,112.6758,112.7186,8503.0
2018-09-04 13:05:00,131.66,131.68,131.58,131.65,5132.0,112.7443,112.7614,112.6758,112.7357,5132.0
2018-09-04 13:10:00,131.68,131.73,131.66,131.72,4448.0,112.7614,112.8042,112.7443,112.7957,4448.0
2018-09-04 13:15:00,131.72,131.72,131.64,131.64,4169.0,112.7957,112.7957,112.7272,112.7272,4169.0
2018-09-04 13:20:00,131.66,131.71,131.62,131.62,4500.0,112.7443,112.7871,112.71,112.71,4500.0
2018-09-04 13:25:00,131.63,131.63,131.57,131.59,1600.0,112.7186,112.7186,112.6672,112.6843,1600.0
2018-09-04 13:30:00,131.6,131.63,131.58,131.59,5810.0,112.6929,112.7186,112.6758,112.6843,5810.0
2018-09-04 13:35:00,131.59,131.68,131.59,131.63,4024.0,112.6843,112.7614,112.6843,112.7186,4024.0
2018-09-04 13:40:00,131.62,131.73,131.6,131.66,6099.0,112.71,112.8042,112.6929,112.7443,6099.0
2018-09-04 13:45:00,131.71,131.78,131.7,131.78,6882.0,112.7871,112.8471,112.7785,112.8471,6882.0
2018-09-04 13:50:00,131.79,131.83,131.71,131.75,6814.0,112.8556,112.8899,112.7871,112.8214,6814.0
2018-09-04 13:55:00,131.74,131.85,131.73,131.85,3101.0,112.8128,112.907,112.8042,112.907,3101.0
2018-09-04 14:00:00,131.84,131.9,131.84,131.9,1200.0,112.8984,112.9498,112.8984,112.9498,1200.0
2018-09-04 14:05:00,131.91,131.98,131.9,131.98,6181.0,112.9584,113.0183,112.9498,113.0183,6181.0
2018-09-04 14:10:00,131.97,132.0,131.95,131.99,4779.0,113.0098,113.0354,112.9926,113.0269,4779.0
2018-09-04 14:15:00,131.97,132.08,131.97,132.05,4978.0,113.0098,113.104,113.0098,113.0783,4978.0
2018-09-04 14:20:00,132.05,132.09,132.03,132.09,5400.0,113.0783,113.1125,113.0611,113.1125,5400.0
2018-09-04 14:25:00,132.07,132.09,132.05,132.07,3291.0,113.0954,113.1125,113.0783,113.0954,3291.0
2018-09-04 14:30:00,132.06,132.06,132.0,132.01,14464.0,113.0868,113.0868,113.0354,113.044,14464.0
2018-09-04 14:35:00,132.02,132.04,132.01,132.03,3032.0,113.0526,113.0697,113.044,113.0611,3032.0
2018-09-04 14:40:00,132.05,132.22,132.05,132.22,5201.0,113.0783,113.2238,113.0783,113.2238,5201.0
2018-09-04 14:45:00,132.21,132.24,132.16,132.17,6033.0,113.2153,113.241,113.1725,113.181,6033.0
2018-09-04 14:50:00,132.14,132.17,132.13,132.14,3631.0,113.1553,113.181,113.1468,113.1553,3631.0
2018-09-04 14:55:00,132.14,132.14,132.03,132.06,15656.0,113.1553,113.1553,113.0611,113.0868,15656.0
2018-09-04 15:00:00,132.04,132.07,131.92,131.98,11579.0,113.0697,113.0954,112.9669,113.0183,11579.0
2018-09-04 15:05:00,131.97,132.1,131.96,132.09,8308.0,113.0098,113.1211,113.0012,113.1125,8308.0
2018-09-04 15:10:00,132.09,132.1,132.02,132.02,7613.0,113.1125,113.1211,113.0526,113.0526,7613.0
2018-09-04 15:15:00,132.05,132.07,131.98,132.0,13210.0,113.0783,113.0954,113.0183,113.0354,13210.0
2018-09-04 15:20:00,132.0,132.09,131.99,132.01,10325.0,113.0354,113.1125,113.0269,113.044,10325.0
2018-09-04 15:25:00,132.04,132.1,131.99,132.01,9518.0,113.0697,113.1211,113.0269,113.044,9518.0
2018-09-04 15:30:00,132.0,132.07,132.0,132.06,8394.0,113.0354,113.0954,113.0354,113.0868,8394.0
2018-09-04 15:35:00,132.06,132.1,131.98,132.09,11459.0,113.0868,113.1211,113.0183,113.1125,11459.0
2018-09-04 15:40:00,132.06,132.06,131.97,132.01,6400.0,113.0868,113.0868,113.0098,113.044,6400.0
2018-09-04 15:45:00,132.02,132.09,131.96,131.96,13763.0,113.0526,113.1125,113.0012,113.0012,13763.0
2018-09-04 15:50:00,131.97,132.01,131.93,132.0,15575.0,113.0098,113.044,112.9755,113.0354,15575.0
2018-09-04 15:55:00,132.01,132.13,131.98,132.11,54826.0,113.044,113.1468,113.0183,113.1296,54826.0
2018-09-05 09:30:00,132.02,132.27,132.02,132.12,15820.0,113.0526,113.2667,113.0526,113.1382,15820.0
2018-09-05 09:35:00,132.22,132.43,132.18,132.36,19174.0,113.2238,113.4037,113.1896,113.3437,19174.0
2018-09-05 09:40:00,132.35,132.59,132.29,132.29,14404.0,113.3352,113.5407,113.2838,113.2838,14404.0
2018-09-05 09:45:00,132.31,132.62,132.26,132.62,5864.0,113.3009,113.5664,113.2581,113.5664,5864.0
2018-09-05 09:50:00,132.62,132.84,132.62,132.77,8536.0,113.5664,113.7548,113.5664,113.6948,8536.0
2018-09-05 09:55:00,132.8,132.95,132.76,132.88,9250.0,113.7205,113.849,113.6863,113.789,9250.0
2018-09-05 10:00:00,132.79,132.88,132.68,132.85,8253.0,113.7119,113.789,113.6177,113.7633,8253.0
2018-09-05 10:05:00,132.88,132.89,132.78,132.78,7300.0,113.789,113.7976,113.7034,113.7034,7300.0
2018-09-05 10:10:00,132.8,132.8,132.68,132.69,8493.0,113.7205,113.7205,113.6177,113.6263,8493.0
2018-09-05 10:15:00,132.68,132.74,132.52,132.56,11246.0,113.6177,113.6691,113.4807,113.515,11246.0
2018-09-05 10:20:00,132.52,132.58,132.36,132.52,10446.0,113.4807,113.5321,113.3437,113.4807,10446.0
2018-09-05 10:25:00,132.55,132.88,132.51,132.88,23215.0,113.5064,113.789,113.4722,113.789,23215.0
2018-09-05 10:30:00,132.83,132.83,132.7,132.74,7726.0,113.7462,113.7462,113.6349,113.6691,7726.0
2018-09-05 10:35:00,132.73,133.0,132.72,132.98,6693.0,113.6606,113.8918,113.652,113.8746,6693.0
2018-09-05 10:40:00,132.93,133.05,132.89,133.0,14086.0,113.8318,113.9346,113.7976,113.8918,14086.0
2018-09-05 10:45:00,132.99,133.17,132.94,133.07,10833.0,113.8832,114.0373,113.8404,113.9517,10833.0
2018-09-05 10:50:00,133.07,133.13,133.01,133.04,10314.0,113.9517,114.0031,113.9003,113.926,10314.0
2018-09-05 10:55:00,133.11,133.16,133.06,133.11,6234.0,113.986,114.0288,113.9432,113.986,6234.0
2018-09-05 11:00:00,133.13,133.16,133.04,133.05,6447.0,114.0031,114.0288,113.926,113.9346,6447.0
2018-09-05 11:05:00,133.12,133.19,133.07,133.19,3900.0,113.9945,114.0545,113.9517,114.0545,3900.0
2018-09-05 11:10:00,133.17,133.24,133.14,133.18,8748.0,114.0373,114.0973,114.0117,114.0459,8748.0
2018-09-05 11:15:00,133.2,133.31,133.13,133.28,12126.0,114.063,114.1572,114.0031,114.1315,12126.0
2018-09-05 11:20:00,133.3,133.3,133.08,133.08,7878.0,114.1487,114.1487,113.9603,113.9603,7878.0
2018-09-05 11:25:00,133.06,133.09,132.73,132.73,8600.0,113.9432,113.9688,113.6606,113.6606,8600.0
2018-09-05 11:30:00,132.74,132.79,132.62,132.68,6891.0,113.6691,113.7119,113.5664,113.6177,6891.0
2018-09-05 11:35:00,132.7,132.84,132.7,132.76,5919.0,113.6349,113.7548,113.6349,113.6863,5919.0
2018-09-05 11:40:00,132.74,132.79,132.66,132.77,5645.0,113.6691,113.7119,113.6006,113.6948,5645.0
2018-09-05 11:45:00,132.74,132.87,132.73,132.87,5312.0,113.6691,113.7805,113.6606,113.7805,5312.0
2018-09-05 11:50:00,132.91,133.02,132.85,132.94,10470.0,113.8147,113.9089,113.7633,113.8404,10470.0
2018-09-05 11:55:00,132.91,132.91,132.75,132.77,9915.0,113.8147,113.8147,113.6777,113.6948,9915.0
2018-09-05 12:00:00,132.81,132.88,132.77,132.84,8330.0,113.7291,113.789,113.6948,113.7548,8330.0
2018-09-05 12:05:00,132.81,132.84,132.72,132.74,5902.0,113.7291,113.7548,113.652,113.6691,5902.0
2018-09-05 12:10:00,132.77,132.78,132.68,132.71,15225.0,113.6948,113.7034,113.6177,113.6434,15225.0
2018-09-05 12:15:00,132.72,132.81,132.72,132.76,6522.0,113.652,113.7291,113.652,113.6863,6522.0
2018-09-05 12:20:00,132.77,132.78,132.69,132.74,8903.0,113.6948,113.7034,113.6263,113.6691,8903.0
2018-09-05 12:25:00,132.75,132.76,132.66,132.66,4006.0,113.6777,113.6863,113.6006,113.6006,4006.0
2018-09-05 12:30:00,132.68,132.74,132.59,132.62,11144.0,113.6177,113.6691,113.5407,113.5664,11144.0
2018-09-05 12:35:00,132.64,132.68,132.64,132.66,2100.0,113.5835,113.6177,113.5835,113.6006,2100.0
2018-09-05 12:40:00,132.64,132.71,132.64,132.64,5693.0,113.5835,113.6434,113.5835,113.5835,5693.0
2018-09-05 12:45:00,132.63,132.65,132.6,132.6,5018.0,113.5749,113.5921,113.5492,113.5492,5018.0
2018-09-05 12:50:00,132.59,132.65,132.59,132.62,4200.0,113.5407,113.5921,113.5407,113.5664,4200.0
2018-09-05 12:55:00,132.64,132.66,132.42,132.42,5954.0,113.5835,113.6006,113.3951,113.3951,5954.0
2018-09-05 13:00:00,132.42,132.56,132.42,132.55,4900.0,113.3951,113.515,113.3951,113.5064,4900.0
2018-09-05 13:05:00,132.56,132.67,132.55,132.66,3500.0,113.515,113.6092,113.5064,113.6006,3500.0
2018-09-05 13:10:00,132.69,132.72,132.69,132.72,4165.0,113.6263,113.652,113.6263,113.652,4165.0
2018-09-05 13:15:00,132.71,132.79,132.7,132.72,6513.0,113.6434,113.7119,113.6349,113.652,6513.0
2018-09-05 13:20:00,132.72,132.85,132.72,132.83,11730.0,113.652,113.7633,113.652,113.7462,11730.0
2018-09-05 13:25:00,132.82,132.82,132.71,132.77,7205.0,113.7376,113.7376,113.6434,113.6948,7205.0
2018-09-05 13:30:00,132.76,132.8,132.7,132.71,6501.0,113.6863,113.7205,113.6349,113.6434,6501.0
2018-09-05 13:35:00,132.7,132.75,132.68,132.72,5200.0,113.6349,113.6777,113.6177,113.652,5200.0
2018-09-05 13:40:00,132.71,132.71,132.67,132.69,3294.0,113.6434,113.6434,113.6092,113.6263,3294.0
2018-09-05 13:45:00,132.69,132.69,132.62,132.69,3550.0,113.6263,113.6263,113.5664,113.6263,3550.0
2018-09-05 13:50:00,132.7,132.72,132.68,132.71,2654.0,113.6349,113.652,113.6177,113.6434,2654.0
2018-09-05 13:55:00,132.72,132.73,132.67,132.67,6003.0,113.652,113.6606,113.6092,113.6092,6003.0
2018-09-05 14:00:00,132.66,132.69,132.66,132.68,2597.0,113.6006,113.6263,113.6006,113.6177,2597.0
2018-09-05 14:05:00,132.69,132.72,132.67,132.72,4812.0,113.6263,113.652,113.6092,113.652,4812.0
2018-09-05 14:10:00,132.72,132.77,132.72,132.75,7309.0,113.652,113.6948,113.652,113.6777,7309.0
2018-09-05 14:15:00,132.75,132.79,132.71,132.71,7642.0,113.6777,113.7119,113.6434,113.6434,7642.0
2018-09-05 14:20:00,132.7,132.73,132.7,132.7,3100.0,113.6349,113.6606,113.6349,113.6349,3100.0
2018-09-05 14:25:00,132.7,132.72,132.65,132.67,6027.0,113.6349,113.652,113.5921,113.6092,6027.0
2018-09-05 14:30:00,132.68,132.69,132.66,132.68,1700.0,113.6177,113.6263,113.6006,113.6177,1700.0
2018-09-05 14:35:00,132.68,132.74,132.66,132.73,7823.0,113.6177,113.6691,113.6006,113.6606,7823.0
2018-09-05 14:40:00,132.73,132.77,132.69,132.74,13307.0,113.6606,113.6948,113.6263,113.6691,13307.0
2018-09-05 14:45:00,132.69,132.71,132.65,132.66,3100.0,113.6263,113.6434,113.5921,113.6006,3100.0
2018-09-05 14:50:00,132.63,132.63,132.57,132.6,4100.0,113.5749,113.5749,113.5236,113.5492,4100.0
2018-09-05 14:55:00,132.62,132.67,132.62,132.67,6850.0,113.5664,113.6092,113.5664,113.6092,6850.0
2018-09-05 15:00:00,132.67,132.72,132.67,132.72,7196.0,113.6092,113.652,113.6092,113.652,7196.0
2018-09-05 15:05:00,132.73,132.73,132.67,132.69,7317.0,113.6606,113.6606,113.6092,113.6263,7317.0
2018-09-05 15:10:00,132.69,132.76,132.64,132.72,10372.0,113.6263,113.6863,113.5835,113.652,10372.0
2018-09-05 15:15:00,132.75,132.82,132.68,132.68,11305.0,113.6777,113.7376,113.6177,113.6177,11305.0
2018-09-05 15:20:00,132.69,132.75,132.66,132.69,11407.0,113.6263,113.6777,113.6006,113.6263,11407.0
2018-09-05 15:25:00,132.69,132.72,132.67,132.72,8530.0,113.6263,113.652,113.6092,113.652,8530.0
2018-09-05 15:30:00,132.72,132.73,132.68,132.69,21295.0,113.652,113.6606,113.6177,113.6263,21295.0
2018-09-05 15:35:00,132.68,132.74,132.68,132.72,12925.0,113.6177,113.6691,113.6177,113.652,12925.0
2018-09-05 15:40:00,132.71,132.72,132.62,132.64,14144.0,113.6434,113.652,113.5664,113.5835,14144.0
2018-09-05 15:45:00,132.63,132.65,132.42,132.42,26898.0,113.5749,113.5921,113.3951,113.3951,26898.0
2018-09-05 15:50:00,132.44,132.56,132.41,132.49,29606.0,113.4122,113.515,113.3865,113.455,29606.0
2018-09-05 15:55:00,132.48,132.64,132.48,132.59,88422.0,113.4465,113.5835,113.4465,113.5407,88422.0
2018-09-06 09:30:00,132.43,132.95,132.43,132.93,17574.0,113.4037,113.849,113.4037,113.8318,17574.0
2018-09-06 09:35:00,132.94,133.26,132.93,133.25,11205.0,113.8404,114.1144,113.8318,114.1059,11205.0
2018-09-06 09:40:00,133.25,133.4,133.23,133.28,19158.0,114.1059,114.2343,114.0887,114.1315,19158.0
2018-09-06 09:45:00,133.28,133.31,133.07,133.07,4939.0,114.1315,114.1572,113.9517,113.9517,4939.0
2018-09-06 09:50:00,132.96,133.11,132.83,132.83,11086.0,113.8575,113.986,113.7462,113.7462,11086.0
2018-09-06 09:55:00,132.82,133.17,132.56,133.15,12592.0,113.7376,114.0373,113.515,114.0202,12592.0
2018-09-06 10:00:00,133.08,133.1,132.85,132.92,14304.0,113.9603,113.9774,113.7633,113.8233,14304.0
2018-09-06 10:05:00,132.93,133.03,132.92,133.01,5825.0,113.8318,113.9175,113.8233,113.9003,5825.0
2018-09-06 10:10:00,133.01,133.03,132.67,132.67,14320.0,113.9003,113.9175,113.6092,113.6092,14320.0
2018-09-06 10:15:00,132.63,132.79,132.5,132.62,12902.0,113.5749,113.7119,113.4636,113.5664,12902.0
2018-09-06 10:20:00,132.66,132.84,132.58,132.76,17742.0,113.6006,113.7548,113.5321,113.6863,17742.0
2018-09-06 10:25:00,132.81,132.95,132.78,132.82,11261.0,113.7291,113.849,113.7034,113.7376,11261.0
2018-09-06 10:30:00,132.88,132.9,132.61,132.61,4913.0,113.789,113.8061,113.5578,113.5578,4913.0
2018-09-06 10:35:00,132.57,132.75,132.57,132.75,8548.0,113.5236,113.6777,113.5236,113.6777,8548.0
2018-09-06 10:40:00,132.73,132.73,132.61,132.72,5140.0,113.6606,113.6606,113.5578,113.652,5140.0
2018-09-06 10:45:00,132.75,132.8,132.65,132.67,10954.0,113.6777,113.7205,113.5921,113.6092,10954.0
2018-09-06 10:50:00,132.69,132.78,132.67,132.71,9869.0,113.6263,113.7034,113.6092,113.6434,9869.0
2018-09-06 10:55:00,132.65,132.77,132.61,132.72,5540.0,113.5921,113.6948,113.5578,113.652,5540.0
2018-09-06 11:00:00,132.7,132.7,132.41,132.51,8758.0,113.6349,113.6349,113.3865,113.4722,8758.0
2018-09-06 11:05:00,132.55,132.56,132.38,132.56,6737.0,113.5064,113.515,113.3608,113.515,6737.0
2018-09-06 11:10:00,132.54,132.62,132.47,132.47,6471.0,113.4979,113.5664,113.4379,113.4379,6471.0
2018-09-06 11:15:00,132.46,132.49,132.36,132.4,6353.0,113.4294,113.455,113.3437,113.378,6353.0
2018-09-06 11:20:00,132.39,132.52,132.34,132.52,8196.0,113.3694,113.4807,113.3266,113.4807,8196.0
2018-09-06 11:25:00,132.52,132.56,132.23,132.24,34493.0,113.4807,113.515,113.2324,113.241,34493.0
2018-09-06 11:30:00,132.27,132.4,132.27,132.28,11493.0,113.2667,113.378,113.2667,113.2752,11493.0
2018-09-06 11:35:00,132.29,132.29,132.11,132.16,6700.0,113.2838,113.2838,113.1296,113.1725,6700.0
2018-09-06 11:40:00,132.15,132.19,132.1,132.1,8361.0,113.1639,113.1981,113.1211,113.1211,8361.0
2018-09-06 11:45:00,132.1,132.28,132.09,132.25,19640.0,113.1211,113.2752,113.1125,113.2495,19640.0
2018-09-06 11:50:00,132.26,132.51,132.26,132.49,6446.0,113.2581,113.4722,113.2581,113.455,6446.0
2018-09-06 11:55:00,132.49,132.57,132.45,132.49,8860.0,113.455,113.5236,113.4208,113.455,8860.0
2018-09-06 12:00:00,132.5,132.51,132.36,132.36,7424.0,113.4636,113.4722,113.3437,113.3437,7424.0
2018-09-06 12:05:00,132.36,132.46,132.35,132.46,4401.0,113.3437,113.4294,113.3352,113.4294,4401.0
2018-09-06 12:10:00,132.48,132.54,132.47,132.52,5386.0,113.4465,113.4979,113.4379,113.4807,5386.0
2018-09-06 12:15:00,132.54,132.56,132.5,132.51,2874.0,113.4979,113.515,113.4636,113.4722,2874.0
2018-09-06 12:20:00,132.48,132.6,132.47,132.49,13297.0,113.4465,113.5492,113.4379,113.455,13297.0
2018-09-06 12:25:00,132.48,132.52,132.45,132.48,3900.0,113.4465,113.4807,113.4208,113.4465,3900.0
2018-09-06 12:30:00,132.46,132.59,132.46,132.52,5561.0,113.4294,113.5407,113.4294,113.4807,5561.0
2018-09-06 12:35:00,132.51,132.56,132.42,132.43,8022.0,113.4722,113.515,113.3951,113.4037,8022.0
2018-09-06 12:40:00,132.43,132.55,132.43,132.52,2400.0,113.4037,113.5064,113.4037,113.4807,2400.0
2018-09-06 12:45:00,132.54,132.69,132.52,132.62,8579.0,113.4979,113.6263,113.4807,113.5664,8579.0
2018-09-06 12:50:00,132.61,132.67,132.57,132.59,6456.0,113.5578,113.6092,113.5236,113.5407,6456.0
2018-09-06 12:55:00,132.62,132.63,132.58,132.62,2788.0,113.5664,113.5749,113.5321,113.5664,2788.0
2018-09-06 13:00:00,132.61,132.64,132.51,132.51,4800.0,113.5578,113.5835,113.4722,113.4722,4800.0
2018-09-06 13:05:00,132.51,132.61,132.51,132.57,6405.0,113.4722,113.5578,113.4722,113.5236,6405.0
2018-09-06 13:10:00,132.57,132.58,132.48,132.54,5349.0,113.5236,113.5321,113.4465,113.4979,5349.0
2018-09-06 13:15:00,132.57,132.68,132.55,132.66,2700.0,113.5236,113.6177,113.5064,113.6006,2700.0
2018-09-06 13:20:00,132.66,132.67,132.62,132.65,3345.0,113.6006,113.6092,113.5664,113.5921,3345.0
2018-09-06 13:25:00,132.63,132.66,132.61,132.65,6116.0,113.5749,113.6006,113.5578,113.5921,6116.0
2018-09-06 13:30:00,132.66,132.74,132.64,132.68,7043.0,113.6006,113.6691,113.5835,113.6177,7043.0
2018-09-06 13:35:00,132.66,132.7,132.64,132.68,4860.0,113.6006,113.6349,113.5835,113.6177,4860.0
2018-09-06 13:40:00,132.67,132.78,132.67,132.73,4907.0,113.6092,113.7034,113.6092,113.6606,4907.0
2018-09-06 13:45:00,132.73,132.79,132.7,132.79,11688.0,113.6606,113.7119,113.6349,113.7119,11688.0
2018-09-06 13:50:00,132.8,132.85,132.78,132.82,5500.0,113.7205,113.7633,113.7034,113.7376,5500.0
2018-09-06 13:55:00,132.83,132.87,132.8,132.81,8814.0,113.7462,113.7805,113.7205,113.7291,8814.0
2018-09-06 14:00:00,132.81,132.89,132.74,132.84,7286.0,113.7291,113.7976,113.6691,113.7548,7286.0
2018-09-06 14:05:00,132.85,132.98,132.85,132.97,3916.0,113.7633,113.8746,113.7633,113.8661,3916.0
2018-09-06 14:10:00,133.0,133.05,132.98,133.02,3300.0,113.8918,113.9346,113.8746,113.9089,3300.0
2018-09-06 14:15:00,133.04,133.05,132.97,133.05,5398.0,113.926,113.9346,113.8661,113.9346,5398.0
2018-09-06 14:20:00,133.05,133.1,132.98,133.0,8256.0,113.9346,113.9774,113.8746,113.8918,8256.0
2018-09-06 14:25:00,133.02,133.03,132.95,132.97,6780.0,113.9089,113.9175,113.849,113.8661,6780.0
2018-09-06 14:30:00,132.98,133.12,132.98,133.1,5009.0,113.8746,113.9945,113.8746,113.9774,5009.0
2018-09-06 14:35:00,133.09,133.15,133.08,133.1,10718.0,113.9688,114.0202,113.9603,113.9774,10718.0
2018-09-06 14:40:00,133.09,133.13,133.03,133.08,10257.0,113.9688,114.0031,113.9175,113.9603,10257.0
2018-09-06 14:45:00,133.08,133.09,133.01,133.02,5145.0,113.9603,113.9688,113.9003,113.9089,5145.0
2018-09-06 14:50:00,133.01,133.06,132.97,133.02,7723.0,113.9003,113.9432,113.8661,113.9089,7723.0
2018-09-06 14:55:00,133.02,133.08,132.99,133.02,7163.0,113.9089,113.9603,113.8832,113.9089,7163.0
2018-09-06 15:00:00,133.02,133.15,133.02,133.13,7105.0,113.9089,114.0202,113.9089,114.0031,7105.0
2018-09-06 15:05:00,133.12,133.14,133.09,133.12,3416.0,113.9945,114.0117,113.9688,113.9945,3416.0
2018-09-06 15:10:00,133.1,133.18,133.1,133.17,7292.0,113.9774,114.0459,113.9774,114.0373,7292.0
2018-09-06 15:15:00,133.19,133.19,133.13,133.13,6456.0,114.0545,114.0545,114.0031,114.0031,6456.0
2018-09-06 15:20:00,133.15,133.18,133.09,133.09,5799.0,114.0202,114.0459,113.9688,113.9688,5799.0
2018-09-06 15:25:00,133.08,133.11,132.97,133.11,12801.0,113.9603,113.986,113.8661,113.986,12801.0
2018-09-06 15:30:00,133.11,133.12,132.93,132.96,12719.0,113.986,113.9945,113.8318,113.8575,12719.0
2018-09-06 15:35:00,132.97,133.0,132.92,132.94,13987.0,113.8661,113.8918,113.8233,113.8404,13987.0
2018-09-06 15:40:00,132.94,132.95,132.86,132.91,17710.0,113.8404,113.849,113.7719,113.8147,17710.0
2018-09-06 15:45:00,132.9,132.94,132.81,132.9,15313.0,113.8061,113.8404,113.7291,113.8061,15313.0
2018-09-06 15:50:00,132.89,132.89,132.8,132.82,21569.0,113.7976,113.7976,113.7205,113.7376,21569.0
2018-09-06 15:55:00,132.81,132.88,132.44,132.57,152751.0,113.7291,113.789,113.4122,113.5236,152751.0
2018-09-07 09:30:00,131.54,132.11,131.51,131.87,19597.0,113.3083,113.7993,113.2824,113.5925,19597.0
2018-09-07 09:35:00,131.89,132.1,131.72,132.1,10828.0,113.6097,113.7906,113.4633,113.7906,10828.0
2018-09-07 09:40:00,132.02,132.04,131.79,131.85,5600.0,113.7217,113.739,113.5236,113.5753,5600.0
2018-09-07 09:45:00,131.81,131.81,131.5,131.54,7260.0,113.5408,113.5408,113.2738,113.3083,7260.0
2018-09-07 09:50:00,131.63,131.63,131.35,131.41,4947.0,113.3858,113.3858,113.1446,113.1963,4947.0
2018-09-07 09:55:00,131.34,131.38,131.12,131.12,3632.0,113.136,113.1704,112.9465,112.9465,3632.0
2018-09-07 10:00:00,131.17,131.43,131.13,131.43,7531.0,112.9895,113.2135,112.9551,113.2135,7531.0
2018-09-07 10:05:00,131.43,131.53,131.36,131.5,5040.0,113.2135,113.2996,113.1532,113.2738,5040.0
2018-09-07 10:10:00,131.52,131.7,131.45,131.66,6448.0,113.291,113.4461,113.2307,113.4116,6448.0
2018-09-07 10:15:00,131.63,131.81,131.63,131.67,7301.0,113.3858,113.5408,113.3858,113.4202,7301.0
2018-09-07 10:20:00,131.64,131.67,131.54,131.62,11479.0,113.3944,113.4202,113.3083,113.3772,11479.0
2018-09-07 10:25:00,131.67,131.72,131.62,131.65,3700.0,113.4202,113.4633,113.3772,113.403,3700.0
2018-09-07 10:30:00,131.68,131.71,131.56,131.66,7935.0,113.4289,113.4547,113.3255,113.4116,7935.0
2018-09-07 10:35:00,131.68,131.69,131.39,131.47,11726.0,113.4289,113.4375,113.179,113.248,11726.0
2018-09-07 10:40:00,131.48,131.49,131.28,131.28,4790.0,113.2566,113.2652,113.0843,113.0843,4790.0
2018-09-07 10:45:00,131.23,131.35,131.16,131.25,26666.0,113.0412,113.1446,112.9809,113.0585,26666.0
2018-09-07 10:50:00,131.25,131.28,131.11,131.14,12722.0,113.0585,113.0843,112.9379,112.9637,12722.0
2018-09-07 10:55:00,131.16,131.23,131.04,131.05,12747.0,112.9809,113.0412,112.8776,112.8862,12747.0
2018-09-07 11:00:00,131.05,131.08,130.9,130.94,7632.0,112.8862,112.912,112.757,112.7914,7632.0
2018-09-07 11:05:00,130.98,131.02,130.84,130.97,9510.0,112.8259,112.8603,112.7053,112.8173,9510.0
2018-09-07 11:10:00,130.93,130.98,130.88,130.9,9076.0,112.7828,112.8259,112.7397,112.757,9076.0
2018-09-07 11:15:00,130.91,130.92,130.79,130.81,9010.0,112.7656,112.7742,112.6622,112.6794,9010.0
2018-09-07 11:20:00,130.82,130.88,130.74,130.81,13872.0,112.688,112.7397,112.6191,112.6794,13872.0
2018-09-07 11:25:00,130.8,130.97,130.8,130.95,5039.0,112.6708,112.8173,112.6708,112.8,5039.0
2018-09-07 11:30:00,130.98,131.03,130.89,131.0,7548.0,112.8259,112.8689,112.7483,112.8431,7548.0
2018-09-07 11:35:00,130.95,131.02,130.94,131.01,11601.0,112.8,112.8603,112.7914,112.8517,11601.0
2018-09-07 11:40:00,131.01,131.04,130.95,130.96,4930.0,112.8517,112.8776,112.8,112.8086,4930.0
2018-09-07 11:45:00,130.96,130.97,130.86,130.96,6238.0,112.8086,112.8173,112.7225,112.8086,6238.0
2018-09-07 11:50:00,130.96,131.0,130.9,130.92,6361.0,112.8086,112.8431,112.757,112.7742,6361.0
2018-09-07 11:55:00,130.92,130.92,130.81,130.9,5180.0,112.7742,112.7742,112.6794,112.757,5180.0
2018-09-07 12:00:00,130.91,130.97,130.86,130.93,4106.0,112.7656,112.8173,112.7225,112.7828,4106.0
2018-09-07 12:05:00,130.93,130.95,130.35,130.46,21432.0,112.7828,112.8,112.2832,112.3779,21432.0
2018-09-07 12:10:00,130.42,130.47,130.26,130.31,12800.0,112.3435,112.3866,112.2057,112.2487,12800.0
2018-09-07 12:15:00,130.31,130.32,130.19,130.24,14339.0,112.2487,112.2574,112.1454,112.1884,14339.0
2018-09-07 12:20:00,130.2,130.2,129.98,130.03,11874.0,112.154,112.154,111.9645,112.0075,11874.0
2018-09-07 12:25:00,130.04,130.24,130.03,130.24,7225.0,112.0162,112.1884,112.0075,112.1884,7225.0
2018-09-07 12:30:00,130.28,130.37,130.26,130.3,8900.0,112.2229,112.3004,112.2057,112.2401,8900.0
2018-09-07 12:35:00,130.27,130.27,130.21,130.22,5787.0,112.2143,112.2143,112.1626,112.1712,5787.0
2018-09-07 12:40:00,130.21,130.21,130.02,130.04,6087.0,112.1626,112.1626,111.9989,112.0162,6087.0
2018-09-07 12:45:00,130.08,130.15,129.99,130.05,4100.0,112.0506,112.1109,111.9731,112.0248,4100.0
2018-09-07 12:50:00,130.09,130.19,130.09,130.18,4249.0,112.0592,112.1454,112.0592,112.1368,4249.0
2018-09-07 12:55:00,130.18,130.3,130.16,130.22,5862.0,112.1368,112.2401,112.1195,112.1712,5862.0
2018-09-07 13:00:00,130.22,130.25,130.2,130.25,3700.0,112.1712,112.1971,112.154,112.1971,3700.0
2018-09-07 13:05:00,130.27,130.28,130.16,130.16,3700.0,112.2143,112.2229,112.1195,112.1195,3700.0
2018-09-07 13:10:00,130.2,130.24,130.16,130.16,3800.0,112.154,112.1884,112.1195,112.1195,3800.0
2018-09-07 13:15:00,130.17,130.2,130.14,130.17,3094.0,112.1281,112.154,112.1023,112.1281,3094.0
2018-09-07 13:20:00,130.21,130.23,130.18,130.19,4387.0,112.1626,112.1798,112.1368,112.1454,4387.0
2018-09-07 13:25:00,130.17,130.21,130.15,130.21,2909.0,112.1281,112.1626,112.1109,112.1626,2909.0
2018-09-07 13:30:00,130.22,130.27,130.22,130.27,12641.0,112.1712,112.2143,112.1712,112.2143,12641.0
2018-09-07 13:35:00,130.24,130.27,130.19,130.27,5056.0,112.1884,112.2143,112.1454,112.2143,5056.0
2018-09-07 13:40:00,130.24,130.31,130.23,130.26,3952.0,112.1884,112.2487,112.1798,112.2057,3952.0
2018-09-07 13:45:00,130.24,130.28,130.22,130.25,5050.0,112.1884,112.2229,112.1712,112.1971,5050.0
2018-09-07 13:50:00,130.24,130.28,130.24,130.27,2389.0,112.1884,112.2229,112.1884,112.2143,2389.0
2018-09-07 13:55:00,130.28,130.28,130.24,130.25,3200.0,112.2229,112.2229,112.1884,112.1971,3200.0
2018-09-07 14:00:00,130.28,130.33,130.25,130.26,7483.0,112.2229,112.266,112.1971,112.2057,7483.0
2018-09-07 14:05:00,130.27,130.32,130.26,130.3,4550.0,112.2143,112.2574,112.2057,112.2401,4550.0
2018-09-07 14:10:00,130.32,130.54,130.32,130.46,15603.0,112.2574,112.4469,112.2574,112.3779,15603.0
2018-09-07 14:15:00,130.46,130.55,130.46,130.52,7940.0,112.3779,112.4555,112.3779,112.4296,7940.0
2018-09-07 14:20:00,130.51,130.51,130.39,130.41,3967.0,112.421,112.421,112.3176,112.3349,3967.0
2018-09-07 14:25:00,130.43,130.5,130.39,130.5,9015.0,112.3521,112.4124,112.3176,112.4124,9015.0
2018-09-07 14:30:00,130.5,130.55,130.43,130.49,14226.0,112.4124,112.4555,112.3521,112.4038,14226.0
2018-09-07 14:35:00,130.48,130.51,130.38,130.42,9422.0,112.3952,112.421,112.309,112.3435,9422.0
2018-09-07 14:40:00,130.43,130.53,130.43,130.47,11852.0,112.3521,112.4382,112.3521,112.3866,11852.0
2018-09-07 14:45:00,130.48,130.55,130.45,130.46,9448.0,112.3952,112.4555,112.3693,112.3779,9448.0
2018-09-07 14:50:00,130.47,130.47,130.39,130.39,10590.0,112.3866,112.3866,112.3176,112.3176,10590.0
2018-09-07 14:55:00,130.38,130.48,130.34,130.47,9896.0,112.309,112.3952,112.2746,112.3866,9896.0
2018-09-07 15:00:00,130.45,130.45,130.28,130.3,14864.0,112.3693,112.3693,112.2229,112.2401,14864.0
2018-09-07 15:05:00,130.28,130.31,130.22,130.29,16789.0,112.2229,112.2487,112.1712,112.2315,16789.0
2018-09-07 15:10:00,130.31,130.37,130.31,130.32,14726.0,112.2487,112.3004,112.2487,112.2574,14726.0
2018-09-07 15:15:00,130.33,130.33,130.24,130.25,10266.0,112.266,112.266,112.1884,112.1971,10266.0
2018-09-07 15:20:00,130.25,130.27,130.16,130.18,17750.0,112.1971,112.2143,112.1195,112.1368,17750.0
2018-09-07 15:25:00,130.19,130.23,130.18,130.19,12758.0,112.1454,112.1798,112.1368,112.1454,12758.0
2018-09-07 15:30:00,130.19,130.23,130.09,130.16,25276.0,112.1454,112.1798,112.0592,112.1195,25276.0
2018-09-07 15:35:00,130.16,130.23,130.1,130.2,23189.0,112.1195,112.1798,112.0678,112.154,23189.0
2018-09-07 15:40:00,130.2,130.2,130.04,130.07,27147.0,112.154,112.154,112.0162,112.042,27147.0
2018-09-07 15:45:00,130.03,130.08,130.02,130.05,20398.0,112.0075,112.0506,111.9989,112.0248,20398.0
2018-09-07 15:50:00,130.03,130.1,129.99,130.09,38394.0,112.0075,112.0678,111.9731,112.0592,38394.0
2018-09-07 15:55:00,130.09,130.24,129.97,130.1,125070.0,112.0592,112.1884,111.9559,112.0678,125070.0
2018-09-10 09:30:00,129.39,129.55,128.5,128.55,60163.0,111.4563,111.5941,110.6896,110.7327,60163.0
2018-09-10 09:35:00,128.56,128.72,128.46,128.56,18653.0,110.7413,110.8791,110.6552,110.7413,18653.0
2018-09-10 09:40:00,128.6,128.61,128.28,128.35,15564.0,110.7757,110.7844,110.5001,110.5604,15564.0
2018-09-10 09:45:00,128.33,128.64,128.08,128.12,26760.0,110.5432,110.8102,110.3278,110.3623,26760.0
2018-09-10 09:50:00,128.14,128.21,127.35,127.35,51626.0,110.3795,110.4398,109.699,109.699,51626.0
2018-09-10 09:55:00,127.35,127.4,126.93,127.02,60916.0,109.699,109.7421,109.3372,109.4147,60916.0
2018-09-10 10:00:00,127.04,127.26,127.0,127.23,16185.0,109.432,109.6215,109.3975,109.5956,16185.0
2018-09-10 10:05:00,127.2,127.36,127.09,127.27,28565.0,109.5698,109.7076,109.475,109.6301,28565.0
2018-09-10 10:10:00,127.3,127.83,127.28,127.81,19754.0,109.6559,110.1125,109.6387,110.0952,19754.0
2018-09-10 10:15:00,127.8,127.91,127.6,127.61,9582.0,110.0866,110.1814,109.9143,109.923,9582.0
2018-09-10 10:20:00,127.59,127.76,127.58,127.74,18144.0,109.9057,110.0522,109.8971,110.0349,18144.0
2018-09-10 10:25:00,127.73,127.76,127.4,127.48,21177.0,110.0263,110.0522,109.7421,109.811,21177.0
2018-09-10 10:30:00,127.45,127.7,127.45,127.64,62038.0,109.7851,110.0005,109.7851,109.9488,62038.0
2018-09-10 10:35:00,127.65,127.84,127.56,127.79,30582.0,109.9574,110.1211,109.8799,110.078,30582.0
2018-09-10 10:40:00,127.79,128.0,127.74,127.97,10565.0,110.078,110.2589,110.0349,110.2331,10565.0
2018-09-10 10:45:00,127.99,127.99,127.9,127.9,8215.0,110.2503,110.2503,110.1728,110.1728,8215.0
2018-09-10 10:50:00,127.88,128.09,127.87,128.07,11515.0,110.1555,110.3364,110.1469,110.3192,11515.0
2018-09-10 10:55:00,128.09,128.21,128.03,128.11,22780.0,110.3364,110.4398,110.2848,110.3537,22780.0
2018-09-10 11:00:00,128.09,128.09,127.84,127.86,16204.0,110.3364,110.3364,110.1211,110.1383,16204.0
2018-09-10 11:05:00,127.86,127.89,127.68,127.89,13035.0,110.1383,110.1642,109.9833,110.1642,13035.0
2018-09-10 11:10:00,127.87,127.91,127.8,127.85,6010.0,110.1469,110.1814,110.0866,110.1297,6010.0
2018-09-10 11:15:00,127.84,127.85,127.71,127.75,13203.0,110.1211,110.1297,110.0091,110.0436,13203.0
2018-09-10 11:20:00,127.77,127.83,127.75,127.8,6800.0,110.0608,110.1125,110.0436,110.0866,6800.0
2018-09-10 11:25:00,127.81,128.03,127.81,128.01,8785.0,110.0952,110.2848,110.0952,110.2675,8785.0
2018-09-10 11:30:00,128.03,128.08,127.97,128.07,21634.0,110.2848,110.3278,110.2331,110.3192,21634.0
2018-09-10 11:35:00,128.07,128.08,127.69,127.72,5797.0,110.3192,110.3278,109.9919,110.0177,5797.0
2018-09-10 11:40:00,127.72,127.74,127.64,127.71,10380.0,110.0177,110.0349,109.9488,110.0091,10380.0
2018-09-10 11:45:00,127.72,127.72,127.61,127.69,7325.0,110.0177,110.0177,109.923,109.9919,7325.0
2018-09-10 11:50:00,127.77,127.82,127.73,127.81,7313.0,110.0608,110.1039,110.0263,110.0952,7313.0
2018-09-10 11:55:00,127.83,127.86,127.79,127.86,5462.0,110.1125,110.1383,110.078,110.1383,5462.0
2018-09-10 12:00:00,127.88,128.06,127.87,128.05,15581.0,110.1555,110.3106,110.1469,110.302,15581.0
2018-09-10 12:05:00,128.04,128.04,127.74,127.74,13054.0,110.2934,110.2934,110.0349,110.0349,13054.0
2018-09-10 12:10:00,127.76,127.86,127.75,127.85,5263.0,110.0522,110.1383,110.0436,110.1297,5263.0
2018-09-10 12:15:00,127.83,127.86,127.6,127.6,8850.0,110.1125,110.1383,109.9143,109.9143,8850.0
2018-09-10 12:20:00,127.62,127.71,127.61,127.66,9924.0,109.9316,110.0091,109.923,109.966,9924.0
2018-09-10 12:25:00,127.65,127.68,127.62,127.62,4710.0,109.9574,109.9833,109.9316,109.9316,4710.0
2018-09-10 12:30:00,127.65,127.7,127.62,127.7,6000.0,109.9574,110.0005,109.9316,110.0005,6000.0
2018-09-10 12:35:00,127.7,127.8,127.69,127.74,5136.0,110.0005,110.0866,109.9919,110.0349,5136.0
2018-09-10 12:40:00,127.76,127.77,127.68,127.76,6507.0,110.0522,110.0608,109.9833,110.0522,6507.0
2018-09-10 12:45:00,127.76,127.77,127.6,127.6,21192.0,110.0522,110.0608,109.9143,109.9143,21192.0
2018-09-10 12:50:00,127.6,127.6,127.44,127.45,10439.0,109.9143,109.9143,109.7765,109.7851,10439.0
2018-09-10 12:55:00,127.44,127.55,127.43,127.55,5508.0,109.7765,109.8713,109.7679,109.8713,5508.0
2018-09-10 13:00:00,127.55,127.55,127.48,127.49,7829.0,109.8713,109.8713,109.811,109.8196,7829.0
2018-09-10 13:05:00,127.49,127.56,127.47,127.5,9755.0,109.8196,109.8799,109.8024,109.8282,9755.0
2018-09-10 13:10:00,127.49,127.49,127.38,127.45,10979.0,109.8196,109.8196,109.7248,109.7851,10979.0
2018-09-10 13:15:00,127.43,127.45,127.34,127.38,9120.0,109.7679,109.7851,109.6904,109.7248,9120.0
2018-09-10 13:20:00,127.39,127.45,127.38,127.45,3172.0,109.7335,109.7851,109.7248,109.7851,3172.0
2018-09-10 13:25:00,127.44,127.49,127.44,127.47,5092.0,109.7765,109.8196,109.7765,109.8024,5092.0
2018-09-10 13:30:00,127.47,127.47,127.4,127.43,10269.0,109.8024,109.8024,109.7421,109.7679,10269.0
2018-09-10 13:35:00,127.42,127.49,127.42,127.46,17836.0,109.7593,109.8196,109.7593,109.7938,17836.0
2018-09-10 13:40:00,127.46,127.55,127.41,127.53,10005.0,109.7938,109.8713,109.7507,109.8541,10005.0
2018-09-10 13:45:00,127.53,127.54,127.43,127.49,7734.0,109.8541,109.8627,109.7679,109.8196,7734.0
2018-09-10 13:50:00,127.48,127.55,127.48,127.51,6608.0,109.811,109.8713,109.811,109.8368,6608.0
2018-09-10 13:55:00,127.52,127.54,127.47,127.53,4127.0,109.8454,109.8627,109.8024,109.8541,4127.0
2018-09-10 14:00:00,127.54,127.54,127.5,127.52,7074.0,109.8627,109.8627,109.8282,109.8454,7074.0
2018-09-10 14:05:00,127.53,127.65,127.5,127.65,8995.0,109.8541,109.9574,109.8282,109.9574,8995.0
2018-09-10 14:10:00,127.64,127.69,127.63,127.66,7407.0,109.9488,109.9919,109.9402,109.966,7407.0
2018-09-10 14:15:00,127.65,127.74,127.64,127.71,8999.0,109.9574,110.0349,109.9488,110.0091,8999.0
2018-09-10 14:20:00,127.71,127.72,127.63,127.68,6840.0,110.0091,110.0177,109.9402,109.9833,6840.0
2018-09-10 14:25:00,127.68,127.92,127.68,127.92,29887.0,109.9833,110.19,109.9833,110.19,29887.0
2018-09-10 14:30:00,127.92,128.01,127.9,127.91,40209.0,110.19,110.2675,110.1728,110.1814,40209.0
2018-09-10 14:35:00,127.91,127.95,127.86,127.92,14847.0,110.1814,110.2158,110.1383,110.19,14847.0
2018-09-10 14:40:00,127.91,127.94,127.85,127.85,6061.0,110.1814,110.2072,110.1297,110.1297,6061.0
2018-09-10 14:45:00,127.83,127.83,127.68,127.69,7165.0,110.1125,110.1125,109.9833,109.9919,7165.0
2018-09-10 14:50:00,127.67,127.74,127.67,127.72,10611.0,109.9746,110.0349,109.9746,110.0177,10611.0
2018-09-10 14:55:00,127.72,127.76,127.69,127.76,5791.0,110.0177,110.0522,109.9919,110.0522,5791.0
2018-09-10 15:00:00,127.77,127.83,127.76,127.82,9698.0,110.0608,110.1125,110.0522,110.1039,9698.0
2018-09-10 15:05:00,127.81,127.83,127.77,127.83,10948.0,110.0952,110.1125,110.0608,110.1125,10948.0
2018-09-10 15:10:00,127.84,127.84,127.76,127.82,11816.0,110.1211,110.1211,110.0522,110.1039,11816.0
2018-09-10 15:15:00,127.82,127.83,127.77,127.82,10756.0,110.1039,110.1125,110.0608,110.1039,10756.0
2018-09-10 15:20:00,127.82,127.82,127.76,127.78,11857.0,110.1039,110.1039,110.0522,110.0694,11857.0
2018-09-10 15:25:00,127.79,127.8,127.72,127.74,16028.0,110.078,110.0866,110.0177,110.0349,16028.0
2018-09-10 15:30:00,127.74,127.77,127.71,127.73,13009.0,110.0349,110.0608,110.0091,110.0263,13009.0
2018-09-10 15:35:00,127.73,127.74,127.64,127.67,12625.0,110.0263,110.0349,109.9488,109.9746,12625.0
2018-09-10 15:40:00,127.66,127.73,127.64,127.7,19429.0,109.966,110.0263,109.9488,110.0005,19429.0
2018-09-10 15:45:00,127.69,127.69,127.64,127.67,27395.0,109.9919,109.9919,109.9488,109.9746,27395.0
2018-09-10 15:50:00,127.66,127.66,127.56,127.58,42700.0,109.966,109.966,109.8799,109.8971,42700.0
2018-09-10 15:55:00,127.57,127.67,127.54,127.62,166263.0,109.8885,109.9746,109.8627,109.9316,166263.0
2018-09-11 09:30:00,126.52,126.76,126.21,126.4,40394.0,108.984,109.1908,108.717,108.8807,40394.0
2018-09-11 09:35:00,126.28,126.34,125.79,125.97,25214.0,108.7773,108.829,108.3552,108.5103,25214.0
2018-09-11 09:40:00,125.87,126.3,125.71,126.23,13548.0,108.4241,108.7945,108.2863,108.7342,13548.0
2018-09-11 09:45:00,126.26,126.43,126.21,126.41,6486.0,108.7601,108.9065,108.717,108.8893,6486.0
2018-09-11 09:50:00,126.43,126.63,126.43,126.58,17758.0,108.9065,109.0788,108.9065,109.0357,17758.0
2018-09-11 09:55:00,126.59,127.07,126.57,127.07,8556.0,109.0443,109.4578,109.0271,109.4578,8556.0
2018-09-11 10:00:00,127.09,127.16,126.92,127.08,18109.0,109.475,109.5353,109.3286,109.4664,18109.0
2018-09-11 10:05:00,127.06,127.33,127.03,127.31,9494.0,109.4492,109.6818,109.4234,109.6645,9494.0
2018-09-11 10:10:00,127.28,127.32,127.2,127.22,13193.0,109.6387,109.6732,109.5698,109.587,13193.0
2018-09-11 10:15:00,127.26,127.45,127.23,127.45,8496.0,109.6215,109.7851,109.5956,109.7851,8496.0
2018-09-11 10:20:00,127.41,127.64,127.39,127.63,29374.0,109.7507,109.9488,109.7335,109.9402,29374.0
2018-09-11 10:25:00,127.62,127.95,127.57,127.87,42408.0,109.9316,110.2158,109.8885,110.1469,42408.0
2018-09-11 10:30:00,127.83,127.93,127.77,127.86,16606.0,110.1125,110.1986,110.0608,110.1383,16606.0
2018-09-11 10:35:00,127.86,127.86,127.67,127.68,12241.0,110.1383,110.1383,109.9746,109.9833,12241.0
2018-09-11 10:40:00,127.67,127.77,127.58,127.77,13293.0,109.9746,110.0608,109.8971,110.0608,13293.0
2018-09-11 10:45:00,127.79,127.96,127.75,127.86,17890.0,110.078,110.2245,110.0436,110.1383,17890.0
2018-09-11 10:50:00,127.86,127.94,127.83,127.94,7000.0,110.1383,110.2072,110.1125,110.2072,7000.0
2018-09-11 10:55:00,127.94,127.98,127.89,127.93,14060.0,110.2072,110.2417,110.1642,110.1986,14060.0
2018-09-11 11:00:00,127.91,128.03,127.86,128.03,20781.0,110.1814,110.2848,110.1383,110.2848,20781.0
2018-09-11 11:05:00,128.04,128.2,128.02,128.18,10302.0,110.2934,110.4312,110.2761,110.414,10302.0
2018-09-11 11:10:00,128.16,128.31,128.15,128.2,27635.0,110.3967,110.5259,110.3881,110.4312,27635.0
2018-09-11 11:15:00,128.17,128.17,127.95,127.97,10247.0,110.4053,110.4053,110.2158,110.2331,10247.0
2018-09-11 11:20:00,127.95,128.01,127.89,127.98,10144.0,110.2158,110.2675,110.1642,110.2417,10144.0
2018-09-11 11:25:00,128.02,128.05,127.82,127.9,6775.0,110.2761,110.302,110.1039,110.1728,6775.0
2018-09-11 11:30:00,127.91,128.04,127.9,127.94,5187.0,110.1814,110.2934,110.1728,110.2072,5187.0
2018-09-11 11:35:00,127.92,127.93,127.81,127.81,5098.0,110.19,110.1986,110.0952,110.0952,5098.0
2018-09-11 11:40:00,127.82,127.84,127.77,127.81,4051.0,110.1039,110.1211,110.0608,110.0952,4051.0
2018-09-11 11:45:00,127.83,127.85,127.71,127.71,8031.0,110.1125,110.1297,110.0091,110.0091,8031.0
2018-09-11 11:50:00,127.69,127.91,127.69,127.77,12450.0,109.9919,110.1814,109.9919,110.0608,12450.0
2018-09-11 11:55:00,127.77,127.81,127.69,127.7,10545.0,110.0608,110.0952,109.9919,110.0005,10545.0
2018-09-11 12:00:00,127.7,127.72,127.5,127.56,14525.0,110.0005,110.0177,109.8282,109.8799,14525.0
2018-09-11 12:05:00,127.6,127.68,127.46,127.5,3652.0,109.9143,109.9833,109.7938,109.8282,3652.0
2018-09-11 12:10:00,127.55,127.56,127.5,127.53,3400.0,109.8713,109.8799,109.8282,109.8541,3400.0
2018-09-11 12:15:00,127.5,127.51,127.35,127.36,5540.0,109.8282,109.8368,109.699,109.7076,5540.0
2018-09-11 12:20:00,127.36,127.47,127.35,127.43,5145.0,109.7076,109.8024,109.699,109.7679,5145.0
2018-09-11 12:25:00,127.42,127.44,127.32,127.32,3900.0,109.7593,109.7765,109.6732,109.6732,3900.0
2018-09-11 12:30:00,127.34,127.34,127.23,127.24,2930.0,109.6904,109.6904,109.5956,109.6042,2930.0
2018-09-11 12:35:00,127.26,127.34,127.26,127.27,10242.0,109.6215,109.6904,109.6215,109.6301,10242.0
2018-09-11 12:40:00,127.28,127.3,127.23,127.3,2800.0,109.6387,109.6559,109.5956,109.6559,2800.0
2018-09-11 12:45:00,127.29,127.54,127.28,127.49,24599.0,109.6473,109.8627,109.6387,109.8196,24599.0
2018-09-11 12:50:00,127.51,127.56,127.47,127.47,5977.0,109.8368,109.8799,109.8024,109.8024,5977.0
2018-09-11 12:55:00,127.5,127.61,127.5,127.56,3681.0,109.8282,109.923,109.8282,109.8799,3681.0
2018-09-11 13:00:00,127.6,127.68,127.58,127.64,5919.0,109.9143,109.9833,109.8971,109.9488,5919.0
2018-09-11 13:05:00,127.64,127.79,127.64,127.79,3603.0,109.9488,110.078,109.9488,110.078,3603.0
2018-09-11 13:10:00,127.77,127.91,127.76,127.79,5520.0,110.0608,110.1814,110.0522,110.078,5520.0
2018-09-11 13:15:00,127.78,127.88,127.78,127.82,5622.0,110.0694,110.1555,110.0694,110.1039,5622.0
2018-09-11 13:20:00,127.82,127.85,127.78,127.85,2791.0,110.1039,110.1297,110.0694,110.1297,2791.0
2018-09-11 13:25:00,127.86,127.92,127.85,127.9,2400.0,110.1383,110.19,110.1297,110.1728,2400.0
2018-09-11 13:30:00,127.93,127.95,127.88,127.95,4620.0,110.1986,110.2158,110.1555,110.2158,4620.0
2018-09-11 13:35:00,127.98,127.98,127.92,127.94,2825.0,110.2417,110.2417,110.19,110.2072,2825.0
2018-09-11 13:40:00,127.93,127.96,127.85,127.86,5305.0,110.1986,110.2245,110.1297,110.1383,5305.0
2018-09-11 13:45:00,127.86,127.89,127.85,127.89,2627.0,110.1383,110.1642,110.1297,110.1642,2627.0
2018-09-11 13:50:00,127.9,127.94,127.87,127.89,3710.0,110.1728,110.2072,110.1469,110.1642,3710.0
2018-09-11 13:55:00,127.87,127.89,127.84,127.84,3210.0,110.1469,110.1642,110.1211,110.1211,3210.0
2018-09-11 14:00:00,127.83,127.86,127.77,127.8,6755.0,110.1125,110.1383,110.0608,110.0866,6755.0
2018-09-11 14:05:00,127.81,127.81,127.75,127.77,2971.0,110.0952,110.0952,110.0436,110.0608,2971.0
2018-09-11 14:10:00,127.75,127.75,127.68,127.72,5400.0,110.0436,110.0436,109.9833,110.0177,5400.0
2018-09-11 14:15:00,127.72,127.76,127.71,127.71,3500.0,110.0177,110.0522,110.0091,110.0091,3500.0
2018-09-11 14:20:00,127.71,127.71,127.54,127.56,7866.0,110.0091,110.0091,109.8627,109.8799,7866.0
2018-09-11 14:25:00,127.56,127.58,127.52,127.56,2200.0,109.8799,109.8971,109.8454,109.8799,2200.0
2018-09-11 14:30:00,127.57,127.57,127.5,127.54,11433.0,109.8885,109.8885,109.8282,109.8627,11433.0
2018-09-11 14:35:00,127.57,127.63,127.55,127.6,6940.0,109.8885,109.9402,109.8713,109.9143,6940.0
2018-09-11 14:40:00,127.6,127.67,127.6,127.67,4315.0,109.9143,109.9746,109.9143,109.9746,4315.0
2018-09-11 14:45:00,127.66,127.71,127.66,127.67,9021.0,109.966,110.0091,109.966,109.9746,9021.0
2018-09-11 14:50:00,127.67,127.71,127.65,127.65,10900.0,109.9746,110.0091,109.9574,109.9574,10900.0
2018-09-11 14:55:00,127.65,127.68,127.65,127.65,7710.0,109.9574,109.9833,109.9574,109.9574,7710.0
2018-09-11 15:00:00,127.65,127.69,127.65,127.66,8165.0,109.9574,109.9919,109.9574,109.966,8165.0
2018-09-11 15:05:00,127.66,127.68,127.58,127.59,12838.0,109.966,109.9833,109.8971,109.9057,12838.0
2018-09-11 15:10:00,127.59,127.59,127.49,127.5,13986.0,109.9057,109.9057,109.8196,109.8282,13986.0
2018-09-11 15:15:00,127.49,127.5,127.43,127.44,13843.0,109.8196,109.8282,109.7679,109.7765,13843.0
2018-09-11 15:20:00,127.44,127.61,127.43,127.61,28270.0,109.7765,109.923,109.7679,109.923,28270.0
2018-09-11 15:25:00,127.6,127.66,127.59,127.66,20477.0,109.9143,109.966,109.9057,109.966,20477.0
2018-09-11 15:30:00,127.64,127.66,127.62,127.63,17530.0,109.9488,109.966,109.9316,109.9402,17530.0
2018-09-11 15:35:00,127.63,127.76,127.63,127.76,31953.0,109.9402,110.0522,109.9402,110.0522,31953.0
2018-09-11 15:40:00,127.76,127.79,127.68,127.68,23581.0,110.0522,110.078,109.9833,109.9833,23581.0
2018-09-11 15:45:00,127.69,127.71,127.59,127.6,31640.0,109.9919,110.0091,109.9057,109.9143,31640.0
2018-09-11 15:50:00,127.59,127.7,127.57,127.69,44443.0,109.9057,110.0005,109.8885,109.9919,44443.0
2018-09-11 15:55:00,127.68,127.86,127.66,127.83,124899.0,109.9833,110.1383,109.966,110.1125,124899.0
2018-09-12 09:30:00,127.87,128.2,127.62,127.73,17868.0,110.1469,110.4312,109.9316,110.0263,17868.0
2018-09-12 09:35:00,127.89,128.17,127.71,128.11,8465.0,110.1642,110.4053,110.0091,110.3537,8465.0
2018-09-12 09:40:00,128.11,128.19,127.8,127.81,5685.0,110.3537,110.4226,110.0866,110.0952,5685.0
2018-09-12 09:45:00,127.82,128.1,127.8,128.04,11521.0,110.1039,110.345,110.0866,110.2934,11521.0
2018-09-12 09:50:00,128.04,128.18,127.91,128.17,7722.0,110.2934,110.414,110.1814,110.4053,7722.0
2018-09-12 09:55:00,128.16,128.18,127.75,127.75,16784.0,110.3967,110.414,110.0436,110.0436,16784.0
2018-09-12 10:00:00,127.77,128.05,127.77,127.8,8184.0,110.0608,110.302,110.0608,110.0866,8184.0
2018-09-12 10:05:00,127.8,127.8,127.37,127.37,17172.0,110.0866,110.0866,109.7162,109.7162,17172.0
2018-09-12 10:10:00,127.37,127.53,127.27,127.33,13913.0,109.7162,109.8541,109.6301,109.6818,13913.0
2018-09-12 10:15:00,127.35,127.39,127.29,127.29,3535.0,109.699,109.7335,109.6473,109.6473,3535.0
2018-09-12 10:20:00,127.28,127.3,127.21,127.25,8845.0,109.6387,109.6559,109.5784,109.6129,8845.0
2018-09-12 10:25:00,127.29,127.38,127.24,127.33,9710.0,109.6473,109.7248,109.6042,109.6818,9710.0
2018-09-12 10:30:00,127.29,127.52,127.29,127.4,16258.0,109.6473,109.8454,109.6473,109.7421,16258.0
2018-09-12 10:35:00,127.4,127.73,127.3,127.73,7442.0,109.7421,110.0263,109.6559,110.0263,7442.0
2018-09-12 10:40:00,127.71,127.78,127.6,127.7,11310.0,110.0091,110.0694,109.9143,110.0005,11310.0
2018-09-12 10:45:00,127.67,127.67,127.48,127.6,16716.0,109.9746,109.9746,109.811,109.9143,16716.0
2018-09-12 10:50:00,127.62,127.73,127.54,127.59,9081.0,109.9316,110.0263,109.8627,109.9057,9081.0
2018-09-12 10:55:00,127.62,127.72,127.38,127.41,10597.0,109.9316,110.0177,109.7248,109.7507,10597.0
2018-09-12 11:00:00,127.41,127.47,127.25,127.44,20070.0,109.7507,109.8024,109.6129,109.7765,20070.0
2018-09-12 11:05:00,127.44,127.45,127.26,127.33,13807.0,109.7765,109.7851,109.6215,109.6818,13807.0
2018-09-12 11:10:00,127.36,127.67,127.25,127.57,10979.0,109.7076,109.9746,109.6129,109.8885,10979.0
2018-09-12 11:15:00,127.59,127.73,127.58,127.69,10784.0,109.9057,110.0263,109.8971,109.9919,10784.0
2018-09-12 11:20:00,127.68,127.71,127.61,127.66,20483.0,109.9833,110.0091,109.923,109.966,20483.0
2018-09-12 11:25:00,127.68,127.85,127.64,127.85,19680.0,109.9833,110.1297,109.9488,110.1297,19680.0
2018-09-12 11:30:00,127.9,127.95,127.66,127.7,12610.0,110.1728,110.2158,109.966,110.0005,12610.0
2018-09-12 11:35:00,127.69,127.77,127.67,127.69,18620.0,109.9919,110.0608,109.9746,109.9919,18620.0
2018-09-12 11:40:00,127.67,127.67,127.54,127.58,4797.0,109.9746,109.9746,109.8627,109.8971,4797.0
2018-09-12 11:45:00,127.57,127.68,127.53,127.63,17400.0,109.8885,109.9833,109.8541,109.9402,17400.0
2018-09-12 11:50:00,127.65,127.65,127.25,127.4,20224.0,109.9574,109.9574,109.6129,109.7421,20224.0
2018-09-12 11:55:00,127.39,127.39,127.08,127.18,13529.0,109.7335,109.7335,109.4664,109.5526,13529.0
2018-09-12 12:00:00,127.21,127.21,126.95,126.95,15487.0,109.5784,109.5784,109.3544,109.3544,15487.0
2018-09-12 12:05:00,126.98,127.1,126.94,126.95,11364.0,109.3803,109.4837,109.3458,109.3544,11364.0
2018-09-12 12:10:00,126.91,126.96,126.81,126.86,8705.0,109.32,109.3631,109.2338,109.2769,8705.0
2018-09-12 12:15:00,126.88,126.91,126.79,126.85,4581.0,109.2941,109.32,109.2166,109.2683,4581.0
2018-09-12 12:20:00,126.86,126.91,126.8,126.88,6000.0,109.2769,109.32,109.2252,109.2941,6000.0
2018-09-12 12:25:00,126.88,126.89,126.84,126.88,1200.0,109.2941,109.3028,109.2597,109.2941,1200.0
2018-09-12 12:30:00,126.86,126.98,126.81,126.95,5407.0,109.2769,109.3803,109.2338,109.3544,5407.0
2018-09-12 12:35:00,126.93,127.02,126.93,126.99,19866.0,109.3372,109.4147,109.3372,109.3889,19866.0
2018-09-12 12:40:00,126.98,127.19,126.97,127.19,24331.0,109.3803,109.5612,109.3717,109.5612,24331.0
2018-09-12 12:45:00,127.19,127.19,127.02,127.1,37650.0,109.5612,109.5612,109.4147,109.4837,37650.0
2018-09-12 12:50:00,127.12,127.12,127.05,127.05,14327.0,109.5009,109.5009,109.4406,109.4406,14327.0
2018-09-12 12:55:00,127.05,127.18,127.02,127.07,30128.0,109.4406,109.5526,109.4147,109.4578,30128.0
2018-09-12 13:00:00,127.07,127.12,127.02,127.04,21532.0,109.4578,109.5009,109.4147,109.432,21532.0
2018-09-12 13:05:00,127.05,127.06,126.93,127.01,14631.0,109.4406,109.4492,109.3372,109.4061,14631.0
2018-09-12 13:10:00,127.02,127.08,127.02,127.08,6736.0,109.4147,109.4664,109.4147,109.4664,6736.0
2018-09-12 13:15:00,127.09,127.13,127.01,127.08,8182.0,109.475,109.5095,109.4061,109.4664,8182.0
2018-09-12 13:20:00,127.08,127.14,127.05,127.08,7628.0,109.4664,109.5181,109.4406,109.4664,7628.0
2018-09-12 13:25:00,127.08,127.14,127.07,127.11,13753.0,109.4664,109.5181,109.4578,109.4923,13753.0
2018-09-12 13:30:00,127.1,127.13,126.95,126.99,21681.0,109.4837,109.5095,109.3544,109.3889,21681.0
2018-09-12 13:35:00,126.99,127.06,126.96,126.97,57636.0,109.3889,109.4492,109.3631,109.3717,57636.0
2018-09-12 13:40:00,126.98,127.06,126.9,127.03,15323.0,109.3803,109.4492,109.3114,109.4234,15323.0
2018-09-12 13:45:00,127.01,127.03,126.89,126.94,82326.0,109.4061,109.4234,109.3028,109.3458,82326.0
2018-09-12 13:50:00,126.95,126.95,126.75,126.78,31703.0,109.3544,109.3544,109.1822,109.208,31703.0
2018-09-12 13:55:00,126.78,126.79,126.64,126.64,10172.0,109.208,109.2166,109.0874,109.0874,10172.0
2018-09-12 14:00:00,126.68,126.74,126.53,126.61,11113.0,109.1219,109.1735,108.9927,109.0616,11113.0
2018-09-12 14:05:00,126.6,126.69,126.43,126.44,21964.0,109.053,109.1305,108.9065,108.9151,21964.0
2018-09-12 14:10:00,126.45,126.45,126.3,126.38,7705.0,108.9237,108.9237,108.7945,108.8634,7705.0
2018-09-12 14:15:00,126.41,126.44,126.3,126.34,11897.0,108.8893,108.9151,108.7945,108.829,11897.0
2018-09-12 14:20:00,126.37,126.57,126.33,126.48,16237.0,108.8548,109.0271,108.8204,108.9496,16237.0
2018-09-12 14:25:00,126.47,126.59,126.47,126.59,10613.0,108.941,109.0443,108.941,109.0443,10613.0
2018-09-12 14:30:00,126.57,126.67,126.47,126.55,26160.0,109.0271,109.1132,108.941,109.0099,26160.0
2018-09-12 14:35:00,126.55,126.74,126.53,126.74,33877.0,109.0099,109.1735,108.9927,109.1735,33877.0
2018-09-12 14:40:00,126.75,126.87,126.75,126.85,29396.0,109.1822,109.2855,109.1822,109.2683,29396.0
2018-09-12 14:45:00,126.84,126.85,126.64,126.74,20994.0,109.2597,109.2683,109.0874,109.1735,20994.0
2018-09-12 14:50:00,126.75,126.83,126.69,126.69,24672.0,109.1822,109.2511,109.1305,109.1305,24672.0
2018-09-12 14:55:00,126.71,126.79,126.7,126.76,11364.0,109.1477,109.2166,109.1391,109.1908,11364.0
2018-09-12 15:00:00,126.77,126.77,126.68,126.69,9114.0,109.1994,109.1994,109.1219,109.1305,9114.0
2018-09-12 15:05:00,126.7,126.82,126.7,126.79,3619.0,109.1391,109.2425,109.1391,109.2166,3619.0
2018-09-12 15:10:00,126.8,126.99,126.8,126.96,11204.0,109.2252,109.3889,109.2252,109.3631,11204.0
2018-09-12 15:15:00,126.96,126.98,126.92,126.97,7431.0,109.3631,109.3803,109.3286,109.3717,7431.0
2018-09-12 15:20:00,126.99,127.05,126.99,127.04,9159.0,109.3889,109.4406,109.3889,109.432,9159.0
2018-09-12 15:25:00,127.05,127.13,127.04,127.13,3948.0,109.4406,109.5095,109.432,109.5095,3948.0
2018-09-12 15:30:00,127.14,127.15,127.09,127.15,10167.0,109.5181,109.5267,109.475,109.5267,10167.0
2018-09-12 15:35:00,127.13,127.13,127.05,127.11,8865.0,109.5095,109.5095,109.4406,109.4923,8865.0
2018-09-12 15:40:00,127.12,127.13,127.01,127.02,10383.0,109.5009,109.5095,109.4061,109.4147,10383.0
2018-09-12 15:45:00,127.02,127.02,126.93,126.97,22302.0,109.4147,109.4147,109.3372,109.3717,22302.0
2018-09-12 15:50:00,126.98,127.02,126.91,126.91,24946.0,109.3803,109.4147,109.32,109.32,24946.0
2018-09-12 15:55:00,126.88,126.96,126.85,126.88,70970.0,109.2941,109.3631,109.2683,109.2941,70970.0
2018-09-13 09:30:00,128.5,128.5,127.73,128.13,40487.0,110.6896,110.6896,110.0263,110.3709,40487.0
2018-09-13 09:35:00,128.0,128.67,127.89,128.67,30523.0,110.2589,110.836,110.1642,110.836,30523.0
2018-09-13 09:40:00,128.66,129.23,128.62,129.11,29766.0,110.8274,111.3184,110.793,111.2151,29766.0
2018-09-13 09:45:00,129.13,129.23,128.42,128.46,15595.0,111.2323,111.3184,110.6207,110.6552,15595.0
2018-09-13 09:50:00,128.42,128.59,128.4,128.59,12109.0,110.6207,110.7671,110.6035,110.7671,12109.0
2018-09-13 09:55:00,128.48,128.57,128.4,128.57,6087.0,110.6724,110.7499,110.6035,110.7499,6087.0
2018-09-13 10:00:00,128.56,128.66,128.53,128.65,7478.0,110.7413,110.8274,110.7154,110.8188,7478.0
2018-09-13 10:05:00,128.7,128.93,128.62,128.88,16996.0,110.8619,111.06,110.793,111.0169,16996.0
2018-09-13 10:10:00,128.87,129.0,128.78,128.96,6930.0,111.0083,111.1203,110.9308,111.0858,6930.0
2018-09-13 10:15:00,128.94,128.99,128.75,128.81,11014.0,111.0686,111.1117,110.905,110.9566,11014.0
2018-09-13 10:20:00,128.77,128.93,128.67,128.83,8790.0,110.9222,111.06,110.836,110.9739,8790.0
2018-09-13 10:25:00,128.78,128.97,128.72,128.75,5391.0,110.9308,111.0945,110.8791,110.905,5391.0
2018-09-13 10:30:00,128.73,128.82,128.67,128.67,18954.0,110.8877,110.9653,110.836,110.836,18954.0
2018-09-13 10:35:00,128.65,128.67,128.47,128.54,5463.0,110.8188,110.836,110.6638,110.7241,5463.0
2018-09-13 10:40:00,128.53,128.62,128.45,128.46,7624.0,110.7154,110.793,110.6465,110.6552,7624.0
2018-09-13 10:45:00,128.49,128.49,128.31,128.33,8819.0,110.681,110.681,110.5259,110.5432,8819.0
2018-09-13 10:50:00,128.3,128.43,128.22,128.41,10066.0,110.5173,110.6293,110.4484,110.6121,10066.0
2018-09-13 10:55:00,128.41,128.41,128.25,128.31,14637.0,110.6121,110.6121,110.4743,110.5259,14637.0
2018-09-13 11:00:00,128.3,128.4,128.24,128.29,11032.0,110.5173,110.6035,110.4656,110.5087,11032.0
2018-09-13 11:05:00,128.31,128.55,128.29,128.55,8102.0,110.5259,110.7327,110.5087,110.7327,8102.0
2018-09-13 11:10:00,128.53,128.61,128.5,128.51,11583.0,110.7154,110.7844,110.6896,110.6982,11583.0
2018-09-13 11:15:00,128.5,128.53,128.37,128.43,10651.0,110.6896,110.7154,110.5776,110.6293,10651.0
2018-09-13 11:20:00,128.4,128.58,128.34,128.56,5612.0,110.6035,110.7585,110.5518,110.7413,5612.0
2018-09-13 11:25:00,128.51,128.51,128.39,128.39,10556.0,110.6982,110.6982,110.5949,110.5949,10556.0
2018-09-13 11:30:00,128.41,128.54,128.41,128.54,27698.0,110.6121,110.7241,110.6121,110.7241,27698.0
2018-09-13 11:35:00,128.52,128.58,128.42,128.44,15560.0,110.7068,110.7585,110.6207,110.6379,15560.0
2018-09-13 11:40:00,128.45,128.54,128.45,128.49,39715.0,110.6465,110.7241,110.6465,110.681,39715.0
2018-09-13 11:45:00,128.5,128.59,128.47,128.5,25468.0,110.6896,110.7671,110.6638,110.6896,25468.0
2018-09-13 11:50:00,128.53,128.54,128.42,128.5,6216.0,110.7154,110.7241,110.6207,110.6896,6216.0
2018-09-13 11:55:00,128.53,128.62,128.48,128.59,7295.0,110.7154,110.793,110.6724,110.7671,7295.0
2018-09-13 12:00:00,128.62,128.79,128.59,128.68,7940.0,110.793,110.9394,110.7671,110.8447,7940.0
2018-09-13 12:05:00,128.64,128.81,128.6,128.79,7807.0,110.8102,110.9566,110.7757,110.9394,7807.0
2018-09-13 12:10:00,128.78,128.92,128.77,128.91,8139.0,110.9308,111.0514,110.9222,111.0428,8139.0
2018-09-13 12:15:00,128.96,129.0,128.95,128.97,4395.0,111.0858,111.1203,111.0772,111.0945,4395.0
2018-09-13 12:20:00,129.0,129.05,128.96,128.96,5655.0,111.1203,111.1634,111.0858,111.0858,5655.0
2018-09-13 12:25:00,128.96,129.0,128.94,128.97,2417.0,111.0858,111.1203,111.0686,111.0945,2417.0
2018-09-13 12:30:00,128.98,129.01,128.97,129.01,2739.0,111.1031,111.1289,111.0945,111.1289,2739.0
2018-09-13 12:35:00,129.02,129.06,129.02,129.06,2088.0,111.1375,111.172,111.1375,111.172,2088.0
2018-09-13 12:40:00,129.03,129.06,129.03,129.03,4271.0,111.1461,111.172,111.1461,111.1461,4271.0
2018-09-13 12:45:00,129.03,129.09,129.03,129.06,3767.0,111.1461,111.1978,111.1461,111.172,3767.0
2018-09-13 12:50:00,129.06,129.13,129.03,129.13,2471.0,111.172,111.2323,111.1461,111.2323,2471.0
2018-09-13 12:55:00,129.12,129.25,129.11,129.19,4990.0,111.2237,111.3357,111.2151,111.284,4990.0
2018-09-13 13:00:00,129.2,129.27,129.19,129.27,2778.0,111.2926,111.3529,111.284,111.3529,2778.0
2018-09-13 13:05:00,129.28,129.38,129.22,129.22,9634.0,111.3615,111.4476,111.3098,111.3098,9634.0
2018-09-13 13:10:00,129.22,129.23,129.14,129.15,3590.0,111.3098,111.3184,111.2409,111.2495,3590.0
2018-09-13 13:15:00,129.13,129.16,129.04,129.11,9157.0,111.2323,111.2581,111.1548,111.2151,9157.0
2018-09-13 13:20:00,129.13,129.3,129.09,129.25,13957.0,111.2323,111.3787,111.1978,111.3357,13957.0
2018-09-13 13:25:00,129.24,129.25,129.17,129.25,10128.0,111.327,111.3357,111.2667,111.3357,10128.0
2018-09-13 13:30:00,129.26,129.35,129.26,129.29,5891.0,111.3443,111.4218,111.3443,111.3701,5891.0
2018-09-13 13:35:00,129.27,129.37,129.27,129.31,12002.0,111.3529,111.439,111.3529,111.3873,12002.0
2018-09-13 13:40:00,129.32,129.41,129.31,129.41,3715.0,111.396,111.4735,111.3873,111.4735,3715.0
2018-09-13 13:45:00,129.41,129.41,129.25,129.27,10607.0,111.4735,111.4735,111.3357,111.3529,10607.0
2018-09-13 13:50:00,129.26,129.29,129.22,129.27,13070.0,111.3443,111.3701,111.3098,111.3529,13070.0
2018-09-13 13:55:00,129.25,129.26,129.12,129.12,11302.0,111.3357,111.3443,111.2237,111.2237,11302.0
2018-09-13 14:00:00,129.12,129.17,129.09,129.09,7274.0,111.2237,111.2667,111.1978,111.1978,7274.0
2018-09-13 14:05:00,129.09,129.1,129.02,129.02,7725.0,111.1978,111.2064,111.1375,111.1375,7725.0
2018-09-13 14:10:00,129.03,129.06,128.93,128.94,20089.0,111.1461,111.172,111.06,111.0686,20089.0
2018-09-13 14:15:00,128.94,129.0,128.93,128.99,28461.0,111.0686,111.1203,111.06,111.1117,28461.0
2018-09-13 14:20:00,128.97,129.09,128.96,129.06,6857.0,111.0945,111.1978,111.0858,111.172,6857.0
2018-09-13 14:25:00,129.07,129.11,128.98,128.98,8680.0,111.1806,111.2151,111.1031,111.1031,8680.0
2018-09-13 14:30:00,128.99,129.0,128.93,128.94,3380.0,111.1117,111.1203,111.06,111.0686,3380.0
2018-09-13 14:35:00,128.94,128.96,128.88,128.9,13049.0,111.0686,111.0858,111.0169,111.0342,13049.0
2018-09-13 14:40:00,128.91,128.95,128.89,128.9,6233.0,111.0428,111.0772,111.0256,111.0342,6233.0
2018-09-13 14:45:00,128.9,128.92,128.89,128.92,7242.0,111.0342,111.0514,111.0256,111.0514,7242.0
2018-09-13 14:50:00,128.9,128.9,128.77,128.81,5601.0,111.0342,111.0342,110.9222,110.9566,5601.0
2018-09-13 14:55:00,128.82,128.83,128.75,128.78,8176.0,110.9653,110.9739,110.905,110.9308,8176.0
2018-09-13 15:00:00,128.81,128.83,128.79,128.83,6691.0,110.9566,110.9739,110.9394,110.9739,6691.0
2018-09-13 15:05:00,128.82,128.84,128.79,128.81,5486.0,110.9653,110.9825,110.9394,110.9566,5486.0
2018-09-13 15:10:00,128.8,128.84,128.78,128.78,7000.0,110.948,110.9825,110.9308,110.9308,7000.0
2018-09-13 15:15:00,128.78,128.84,128.77,128.8,4883.0,110.9308,110.9825,110.9222,110.948,4883.0
2018-09-13 15:20:00,128.82,128.82,128.76,128.76,5895.0,110.9653,110.9653,110.9136,110.9136,5895.0
2018-09-13 15:25:00,128.76,128.9,128.75,128.85,23414.0,110.9136,111.0342,110.905,110.9911,23414.0
2018-09-13 15:30:00,128.85,128.86,128.8,128.83,18364.0,110.9911,110.9997,110.948,110.9739,18364.0
2018-09-13 15:35:00,128.85,128.85,128.65,128.69,19801.0,110.9911,110.9911,110.8188,110.8533,19801.0
2018-09-13 15:40:00,128.7,128.72,128.65,128.67,15697.0,110.8619,110.8791,110.8188,110.836,15697.0
2018-09-13 15:45:00,128.63,128.69,128.58,128.69,19949.0,110.8016,110.8533,110.7585,110.8533,19949.0
2018-09-13 15:50:00,128.7,128.81,128.67,128.8,32453.0,110.8619,110.9566,110.836,110.948,32453.0
2018-09-13 15:55:00,128.8,128.91,128.79,128.82,80078.0,110.948,111.0428,110.9394,110.9653,80078.0
2018-09-14 09:30:00,129.0,129.45,128.8,129.05,16348.0,111.1203,111.5079,110.948,111.1634,16348.0
2018-09-14 09:35:00,128.9,129.04,128.68,129.03,9878.0,111.0342,111.1548,110.8447,111.1461,9878.0
2018-09-14 09:40:00,128.98,129.04,128.72,128.86,8340.0,111.1031,111.1548,110.8791,110.9997,8340.0
2018-09-14 09:45:00,128.8,129.02,128.77,129.02,4057.0,110.948,111.1375,110.9222,111.1375,4057.0
2018-09-14 09:50:00,128.99,129.26,128.98,129.13,9188.0,111.1117,111.3443,111.1031,111.2323,9188.0
2018-09-14 09:55:00,129.08,129.13,129.01,129.03,6779.0,111.1892,111.2323,111.1289,111.1461,6779.0
2018-09-14 10:00:00,128.98,129.3,128.96,129.3,9178.0,111.1031,111.3787,111.0858,111.3787,9178.0
2018-09-14 10:05:00,129.3,129.3,129.06,129.12,23363.0,111.3787,111.3787,111.172,111.2237,23363.0
2018-09-14 10:10:00,129.12,129.23,129.11,129.2,15256.0,111.2237,111.3184,111.2151,111.2926,15256.0
2018-09-14 10:15:00,129.2,129.24,129.02,129.03,10506.0,111.2926,111.327,111.1375,111.1461,10506.0
2018-09-14 10:20:00,129.06,129.07,128.95,129.05,11795.0,111.172,111.1806,111.0772,111.1634,11795.0
2018-09-14 10:25:00,129.05,129.13,128.92,128.97,6114.0,111.1634,111.2323,111.0514,111.0945,6114.0
2018-09-14 10:30:00,128.97,129.0,128.86,128.86,10594.0,111.0945,111.1203,110.9997,110.9997,10594.0
2018-09-14 10:35:00,128.86,128.97,128.86,128.92,10048.0,110.9997,111.0945,110.9997,111.0514,10048.0
2018-09-14 10:40:00,128.94,128.94,128.83,128.92,8110.0,111.0686,111.0686,110.9739,111.0514,8110.0
2018-09-14 10:45:00,128.92,128.92,128.75,128.82,13097.0,111.0514,111.0514,110.905,110.9653,13097.0
2018-09-14 10:50:00,128.82,128.85,128.71,128.75,5967.0,110.9653,110.9911,110.8705,110.905,5967.0
2018-09-14 10:55:00,128.75,128.97,128.75,128.88,5599.0,110.905,111.0945,110.905,111.0169,5599.0
2018-09-14 11:00:00,128.88,129.17,128.88,129.11,4797.0,111.0169,111.2667,111.0169,111.2151,4797.0
2018-09-14 11:05:00,129.14,129.31,129.14,129.21,7803.0,111.2409,111.3873,111.2409,111.3012,7803.0
2018-09-14 11:10:00,129.22,129.25,129.1,129.14,12367.0,111.3098,111.3357,111.2064,111.2409,12367.0
2018-09-14 11:15:00,129.15,129.28,129.1,129.28,7036.0,111.2495,111.3615,111.2064,111.3615,7036.0
2018-09-14 11:20:00,129.25,129.33,129.22,129.27,10634.0,111.3357,111.4046,111.3098,111.3529,10634.0
2018-09-14 11:25:00,129.27,129.39,129.27,129.39,4022.0,111.3529,111.4563,111.3529,111.4563,4022.0
2018-09-14 11:30:00,129.41,129.56,129.38,129.55,3583.0,111.4735,111.6027,111.4476,111.5941,3583.0
2018-09-14 11:35:00,129.59,129.62,129.53,129.58,4727.0,111.6285,111.6544,111.5768,111.6199,4727.0
2018-09-14 11:40:00,129.58,129.61,129.49,129.61,7353.0,111.6199,111.6458,111.5424,111.6458,7353.0
2018-09-14 11:45:00,129.61,129.65,129.54,129.57,2911.0,111.6458,111.6802,111.5855,111.6113,2911.0
2018-09-14 11:50:00,129.59,129.64,129.55,129.62,3300.0,111.6285,111.6716,111.5941,111.6544,3300.0
2018-09-14 11:55:00,129.63,129.65,129.53,129.57,7351.0,111.663,111.6802,111.5768,111.6113,7351.0
2018-09-14 12:00:00,129.6,129.6,129.28,129.39,10251.0,111.6371,111.6371,111.3615,111.4563,10251.0
2018-09-14 12:05:00,129.38,129.42,129.26,129.42,4531.0,111.4476,111.4821,111.3443,111.4821,4531.0
2018-09-14 12:10:00,129.38,129.43,129.35,129.37,6600.0,111.4476,111.4907,111.4218,111.439,6600.0
2018-09-14 12:15:00,129.34,129.55,129.34,129.43,5943.0,111.4132,111.5941,111.4132,111.4907,5943.0
2018-09-14 12:20:00,129.43,129.44,129.37,129.41,2350.0,111.4907,111.4993,111.439,111.4735,2350.0
2018-09-14 12:25:00,129.39,129.52,129.39,129.46,4023.0,111.4563,111.5682,111.4563,111.5165,4023.0
2018-09-14 12:30:00,129.46,129.56,129.41,129.44,25168.0,111.5165,111.6027,111.4735,111.4993,25168.0
2018-09-14 12:35:00,129.43,129.51,129.43,129.51,12875.0,111.4907,111.5596,111.4907,111.5596,12875.0
2018-09-14 12:40:00,129.51,129.52,129.33,129.34,8794.0,111.5596,111.5682,111.4046,111.4132,8794.0
2018-09-14 12:45:00,129.33,129.4,129.29,129.38,7320.0,111.4046,111.4649,111.3701,111.4476,7320.0
2018-09-14 12:50:00,129.37,129.52,129.35,129.51,27598.0,111.439,111.5682,111.4218,111.5596,27598.0
2018-09-14 12:55:00,129.5,129.53,129.49,129.49,14672.0,111.551,111.5768,111.5424,111.5424,14672.0
2018-09-14 13:00:00,129.48,129.48,129.39,129.43,5158.0,111.5338,111.5338,111.4563,111.4907,5158.0
2018-09-14 13:05:00,129.4,129.44,129.3,129.36,5275.0,111.4649,111.4993,111.3787,111.4304,5275.0
2018-09-14 13:10:00,129.35,129.46,129.31,129.46,7500.0,111.4218,111.5165,111.3873,111.5165,7500.0
2018-09-14 13:15:00,129.46,129.52,129.46,129.5,13998.0,111.5165,111.5682,111.5165,111.551,13998.0
2018-09-14 13:20:00,129.5,129.52,129.44,129.48,4153.0,111.551,111.5682,111.4993,111.5338,4153.0
2018-09-14 13:25:00,129.48,129.6,129.48,129.58,4995.0,111.5338,111.6371,111.5338,111.6199,4995.0
2018-09-14 13:30:00,129.62,129.74,129.62,129.74,4879.0,111.6544,111.7577,111.6544,111.7577,4879.0
2018-09-14 13:35:00,129.74,129.74,129.65,129.69,6417.0,111.7577,111.7577,111.6802,111.7147,6417.0
2018-09-14 13:40:00,129.69,129.75,129.62,129.7,9358.0,111.7147,111.7664,111.6544,111.7233,9358.0
2018-09-14 13:45:00,129.67,129.71,129.67,129.68,2400.0,111.6974,111.7319,111.6974,111.7061,2400.0
2018-09-14 13:50:00,129.7,129.77,129.65,129.65,4647.0,111.7233,111.7836,111.6802,111.6802,4647.0
2018-09-14 13:55:00,129.65,129.65,129.55,129.55,4865.0,111.6802,111.6802,111.5941,111.5941,4865.0
2018-09-14 14:00:00,129.58,129.67,129.57,129.67,3976.0,111.6199,111.6974,111.6113,111.6974,3976.0
2018-09-14 14:05:00,129.67,129.67,129.61,129.67,3062.0,111.6974,111.6974,111.6458,111.6974,3062.0
2018-09-14 14:10:00,129.66,129.68,129.6,129.65,5259.0,111.6888,111.7061,111.6371,111.6802,5259.0
2018-09-14 14:15:00,129.66,129.73,129.62,129.64,5341.0,111.6888,111.7491,111.6544,111.6716,5341.0
2018-09-14 14:20:00,129.65,129.67,129.6,129.64,5640.0,111.6802,111.6974,111.6371,111.6716,5640.0
2018-09-14 14:25:00,129.64,129.67,129.57,129.63,6403.0,111.6716,111.6974,111.6113,111.663,6403.0
2018-09-14 14:30:00,129.62,129.76,129.62,129.76,4599.0,111.6544,111.775,111.6544,111.775,4599.0
2018-09-14 14:35:00,129.76,129.84,129.76,129.82,3259.0,111.775,111.8439,111.775,111.8267,3259.0
2018-09-14 14:40:00,129.83,129.83,129.74,129.77,9155.0,111.8353,111.8353,111.7577,111.7836,9155.0
2018-09-14 14:45:00,129.78,129.82,129.74,129.79,4746.0,111.7922,111.8267,111.7577,111.8008,4746.0
2018-09-14 14:50:00,129.8,129.8,129.71,129.75,7344.0,111.8094,111.8094,111.7319,111.7664,7344.0
2018-09-14 14:55:00,129.76,129.85,129.76,129.84,4645.0,111.775,111.8525,111.775,111.8439,4645.0
2018-09-14 15:00:00,129.86,129.89,129.82,129.84,6622.0,111.8611,111.8869,111.8267,111.8439,6622.0
2018-09-14 15:05:00,129.83,129.93,129.83,129.91,6679.0,111.8353,111.9214,111.8353,111.9042,6679.0
2018-09-14 15:10:00,129.9,129.93,129.9,129.93,6104.0,111.8956,111.9214,111.8956,111.9214,6104.0
2018-09-14 15:15:00,129.93,129.94,129.88,129.91,10428.0,111.9214,111.93,111.8783,111.9042,10428.0
2018-09-14 15:20:00,129.91,129.94,129.9,129.93,9257.0,111.9042,111.93,111.8956,111.9214,9257.0
2018-09-14 15:25:00,129.93,129.98,129.91,129.97,9314.0,111.9214,111.9645,111.9042,111.9559,9314.0
2018-09-14 15:30:00,129.97,130.09,129.97,130.06,11504.0,111.9559,112.0592,111.9559,112.0334,11504.0
2018-09-14 15:35:00,130.07,130.11,129.97,130.11,17463.0,112.042,112.0765,111.9559,112.0765,17463.0
2018-09-14 15:40:00,130.1,130.12,130.03,130.03,28180.0,112.0678,112.0851,112.0075,112.0075,28180.0
2018-09-14 15:45:00,130.03,130.03,129.96,129.96,21233.0,112.0075,112.0075,111.9472,111.9472,21233.0
2018-09-14 15:50:00,129.97,129.99,129.93,129.94,21688.0,111.9559,111.9731,111.9214,111.93,21688.0
2018-09-14 15:55:00,129.95,130.07,129.9,130.01,70636.0,111.9386,112.042,111.8956,111.9903,70636.0
2018-09-17 09:30:00,130.22,130.24,129.65,129.66,18855.0,112.1712,112.1884,111.6802,111.6888,18855.0
2018-09-17 09:35:00,129.59,130.09,129.59,130.09,1900.0,111.6285,112.0592,111.6285,112.0592,1900.0
2018-09-17 09:40:00,129.93,129.99,129.71,129.84,2431.0,111.9214,111.9731,111.7319,111.8439,2431.0
2018-09-17 09:45:00,129.8,129.89,129.8,129.8,1137.0,111.8094,111.8869,111.8094,111.8094,1137.0
2018-09-17 09:50:00,129.8,129.88,129.67,129.88,2236.0,111.8094,111.8783,111.6974,111.8783,2236.0
2018-09-17 09:55:00,129.94,129.94,129.8,129.83,1759.0,111.93,111.93,111.8094,111.8353,1759.0
2018-09-17 10:00:00,129.83,130.07,129.82,130.01,7530.0,111.8353,112.042,111.8267,111.9903,7530.0
2018-09-17 10:05:00,130.04,130.11,129.98,129.98,1704.0,112.0162,112.0765,111.9645,111.9645,1704.0
2018-09-17 10:10:00,129.86,130.0,129.78,129.86,5800.0,111.8611,111.9817,111.7922,111.8611,5800.0
2018-09-17 10:15:00,129.87,130.01,129.86,129.9,4400.0,111.8697,111.9903,111.8611,111.8956,4400.0
2018-09-17 10:20:00,129.9,130.03,129.86,130.01,12850.0,111.8956,112.0075,111.8611,111.9903,12850.0
2018-09-17 10:25:00,130.0,130.12,129.91,129.98,19923.0,111.9817,112.0851,111.9042,111.9645,19923.0
2018-09-17 10:30:00,129.95,130.03,129.84,130.0,7774.0,111.9386,112.0075,111.8439,111.9817,7774.0
2018-09-17 10:35:00,129.99,130.15,129.95,130.12,21303.0,111.9731,112.1109,111.9386,112.0851,21303.0
2018-09-17 10:40:00,130.12,130.2,130.08,130.13,13470.0,112.0851,112.154,112.0506,112.0937,13470.0
2018-09-17 10:45:00,130.13,130.3,130.04,130.04,14679.0,112.0937,112.2401,112.0162,112.0162,14679.0
2018-09-17 10:50:00,129.98,130.18,129.98,130.07,4107.0,111.9645,112.1368,111.9645,112.042,4107.0
2018-09-17 10:55:00,130.08,130.2,130.08,130.13,3180.0,112.0506,112.154,112.0506,112.0937,3180.0
2018-09-17 11:00:00,130.15,130.23,130.07,130.19,5768.0,112.1109,112.1798,112.042,112.1454,5768.0
2018-09-17 11:05:00,130.27,130.45,130.19,130.45,8948.0,112.2143,112.3693,112.1454,112.3693,8948.0
2018-09-17 11:10:00,130.4,130.55,130.39,130.52,7783.0,112.3263,112.4555,112.3176,112.4296,7783.0
2018-09-17 11:15:00,130.49,130.6,130.44,130.59,5652.0,112.4038,112.4985,112.3607,112.4899,5652.0
2018-09-17 11:20:00,130.59,130.6,130.4,130.43,6520.0,112.4899,112.4985,112.3263,112.3521,6520.0
2018-09-17 11:25:00,130.43,130.43,130.28,130.37,3300.0,112.3521,112.3521,112.2229,112.3004,3300.0
2018-09-17 11:30:00,130.37,130.38,130.29,130.38,3200.0,112.3004,112.309,112.2315,112.309,3200.0
2018-09-17 11:35:00,130.37,130.45,130.37,130.4,4509.0,112.3004,112.3693,112.3004,112.3263,4509.0
2018-09-17 11:40:00,130.31,130.32,130.27,130.28,2210.0,112.2487,112.2574,112.2143,112.2229,2210.0
2018-09-17 11:45:00,130.28,130.35,130.15,130.18,9210.0,112.2229,112.2832,112.1109,112.1368,9210.0
2018-09-17 11:50:00,130.17,130.21,130.16,130.21,5550.0,112.1281,112.1626,112.1195,112.1626,5550.0
2018-09-17 11:55:00,130.23,130.32,130.22,130.25,2632.0,112.1798,112.2574,112.1712,112.1971,2632.0
2018-09-17 12:00:00,130.25,130.25,130.15,130.18,7959.0,112.1971,112.1971,112.1109,112.1368,7959.0
2018-09-17 12:05:00,130.19,130.26,130.17,130.21,4212.0,112.1454,112.2057,112.1281,112.1626,4212.0
2018-09-17 12:10:00,130.21,130.3,130.2,130.29,3296.0,112.1626,112.2401,112.154,112.2315,3296.0
2018-09-17 12:15:00,130.3,130.35,130.28,130.35,2915.0,112.2401,112.2832,112.2229,112.2832,2915.0
2018-09-17 12:20:00,130.36,130.37,130.25,130.33,7381.0,112.2918,112.3004,112.1971,112.266,7381.0
2018-09-17 12:25:00,130.33,130.35,130.31,130.34,1607.0,112.266,112.2832,112.2487,112.2746,1607.0
2018-09-17 12:30:00,130.35,130.35,130.27,130.27,2300.0,112.2832,112.2832,112.2143,112.2143,2300.0
2018-09-17 12:35:00,130.3,130.32,130.26,130.27,3915.0,112.2401,112.2574,112.2057,112.2143,3915.0
2018-09-17 12:40:00,130.3,130.32,130.28,130.3,1200.0,112.2401,112.2574,112.2229,112.2401,1200.0
2018-09-17 12:45:00,130.32,130.32,130.17,130.18,3218.0,112.2574,112.2574,112.1281,112.1368,3218.0
2018-09-17 12:50:00,130.17,130.28,130.17,130.19,7393.0,112.1281,112.2229,112.1281,112.1454,7393.0
2018-09-17 12:55:00,130.17,130.21,130.14,130.14,2815.0,112.1281,112.1626,112.1023,112.1023,2815.0
2018-09-17 13:00:00,130.14,130.18,130.14,130.16,2375.0,112.1023,112.1368,112.1023,112.1195,2375.0
2018-09-17 13:05:00,130.17,130.22,130.16,130.22,2509.0,112.1281,112.1712,112.1195,112.1712,2509.0
2018-09-17 13:10:00,130.21,130.23,130.13,130.13,5234.0,112.1626,112.1798,112.0937,112.0937,5234.0
2018-09-17 13:15:00,130.12,130.16,130.11,130.14,3350.0,112.0851,112.1195,112.0765,112.1023,3350.0
2018-09-17 13:20:00,130.15,130.27,130.15,130.25,5403.0,112.1109,112.2143,112.1109,112.1971,5403.0
2018-09-17 13:25:00,130.25,130.31,130.25,130.29,1935.0,112.1971,112.2487,112.1971,112.2315,1935.0
2018-09-17 13:30:00,130.28,130.28,130.19,130.28,7180.0,112.2229,112.2229,112.1454,112.2229,7180.0
2018-09-17 13:35:00,130.27,130.29,130.16,130.18,4350.0,112.2143,112.2315,112.1195,112.1368,4350.0
2018-09-17 13:40:00,130.18,130.24,130.15,130.15,2817.0,112.1368,112.1884,112.1109,112.1109,2817.0
2018-09-17 13:45:00,130.15,130.23,130.13,130.18,2700.0,112.1109,112.1798,112.0937,112.1368,2700.0
2018-09-17 13:50:00,130.17,130.23,130.17,130.23,2743.0,112.1281,112.1798,112.1281,112.1798,2743.0
2018-09-17 13:55:00,130.21,130.24,130.13,130.17,6920.0,112.1626,112.1884,112.0937,112.1281,6920.0
2018-09-17 14:00:00,130.17,130.22,130.15,130.18,2520.0,112.1281,112.1712,112.1109,112.1368,2520.0
2018-09-17 14:05:00,130.18,130.2,130.15,130.15,3165.0,112.1368,112.154,112.1109,112.1109,3165.0
2018-09-17 14:10:00,130.13,130.22,130.12,130.19,3200.0,112.0937,112.1712,112.0851,112.1454,3200.0
2018-09-17 14:15:00,130.22,130.22,130.14,130.16,2438.0,112.1712,112.1712,112.1023,112.1195,2438.0
2018-09-17 14:20:00,130.17,130.2,130.15,130.17,2996.0,112.1281,112.154,112.1109,112.1281,2996.0
2018-09-17 14:25:00,130.17,130.17,130.12,130.13,3121.0,112.1281,112.1281,112.0851,112.0937,3121.0
2018-09-17 14:30:00,130.11,130.13,130.09,130.13,3702.0,112.0765,112.0937,112.0592,112.0937,3702.0
2018-09-17 14:35:00,130.15,130.16,130.1,130.16,1800.0,112.1109,112.1195,112.0678,112.1195,1800.0
2018-09-17 14:40:00,130.15,130.18,130.1,130.12,5598.0,112.1109,112.1368,112.0678,112.0851,5598.0
2018-09-17 14:45:00,130.11,130.11,130.07,130.08,3142.0,112.0765,112.0765,112.042,112.0506,3142.0
2018-09-17 14:50:00,130.1,130.1,129.99,130.03,6345.0,112.0678,112.0678,111.9731,112.0075,6345.0
2018-09-17 14:55:00,130.02,130.03,129.85,129.92,9691.0,111.9989,112.0075,111.8525,111.9128,9691.0
2018-09-17 15:00:00,129.9,130.03,129.9,129.96,4987.0,111.8956,112.0075,111.8956,111.9472,4987.0
2018-09-17 15:05:00,129.97,130.0,129.91,129.97,6550.0,111.9559,111.9817,111.9042,111.9559,6550.0
2018-09-17 15:10:00,129.98,130.05,129.97,130.0,5515.0,111.9645,112.0248,111.9559,111.9817,5515.0
2018-09-17 15:15:00,130.0,130.01,129.96,129.98,4512.0,111.9817,111.9903,111.9472,111.9645,4512.0
2018-09-17 15:20:00,129.95,129.97,129.91,129.92,10879.0,111.9386,111.9559,111.9042,111.9128,10879.0
2018-09-17 15:25:00,129.92,129.97,129.9,129.9,17972.0,111.9128,111.9559,111.8956,111.8956,17972.0
2018-09-17 15:30:00,129.88,129.98,129.87,129.9,17424.0,111.8783,111.9645,111.8697,111.8956,17424.0
2018-09-17 15:35:00,129.88,129.93,129.85,129.9,10937.0,111.8783,111.9214,111.8525,111.8956,10937.0
2018-09-17 15:40:00,129.89,129.94,129.83,129.92,15765.0,111.8869,111.93,111.8353,111.9128,15765.0
2018-09-17 15:45:00,129.92,129.96,129.89,129.91,28006.0,111.9128,111.9472,111.8869,111.9042,28006.0
2018-09-17 15:50:00,129.91,129.91,129.86,129.88,20691.0,111.9042,111.9042,111.8611,111.8783,20691.0
2018-09-17 15:55:00,129.87,129.91,129.82,129.9,91368.0,111.8697,111.9042,111.8267,111.8956,91368.0
2018-09-18 09:30:00,130.0,130.16,129.67,129.79,10583.0,111.9817,112.1195,111.6974,111.8008,10583.0
2018-09-18 09:35:00,129.83,129.93,129.59,129.59,5566.0,111.8353,111.9214,111.6285,111.6285,5566.0
2018-09-18 09:40:00,129.65,129.7,129.5,129.54,5913.0,111.6802,111.7233,111.551,111.5855,5913.0
2018-09-18 09:45:00,129.56,129.7,129.56,129.63,9467.0,111.6027,111.7233,111.6027,111.663,9467.0
2018-09-18 09:50:00,129.68,129.81,129.59,129.66,8558.0,111.7061,111.818,111.6285,111.6888,8558.0
2018-09-18 09:55:00,129.68,129.83,129.59,129.8,9040.0,111.7061,111.8353,111.6285,111.8094,9040.0
2018-09-18 10:00:00,129.76,129.89,129.65,129.8,41056.0,111.775,111.8869,111.6802,111.8094,41056.0
2018-09-18 10:05:00,129.77,129.84,129.67,129.71,3100.0,111.7836,111.8439,111.6974,111.7319,3100.0
2018-09-18 10:10:00,129.7,129.83,129.66,129.75,4200.0,111.7233,111.8353,111.6888,111.7664,4200.0
2018-09-18 10:15:00,129.75,129.96,129.66,129.92,9726.0,111.7664,111.9472,111.6888,111.9128,9726.0
2018-09-18 10:20:00,129.93,130.1,129.9,130.1,4900.0,111.9214,112.0678,111.8956,112.0678,4900.0
2018-09-18 10:25:00,130.09,130.17,130.05,130.07,3851.0,112.0592,112.1281,112.0248,112.042,3851.0
2018-09-18 10:30:00,130.12,130.15,130.02,130.05,6130.0,112.0851,112.1109,111.9989,112.0248,6130.0
2018-09-18 10:35:00,130.07,130.31,130.07,130.3,7350.0,112.042,112.2487,112.042,112.2401,7350.0
2018-09-18 10:40:00,130.25,130.31,130.13,130.28,21979.0,112.1971,112.2487,112.0937,112.2229,21979.0
2018-09-18 10:45:00,130.31,130.32,130.19,130.28,4800.0,112.2487,112.2574,112.1454,112.2229,4800.0
2018-09-18 10:50:00,130.23,130.23,130.07,130.17,5484.0,112.1798,112.1798,112.042,112.1281,5484.0
2018-09-18 10:55:00,130.12,130.16,130.09,130.16,11678.0,112.0851,112.1195,112.0592,112.1195,11678.0
2018-09-18 11:00:00,130.17,130.35,130.12,130.17,13380.0,112.1281,112.2832,112.0851,112.1281,13380.0
2018-09-18 11:05:00,130.18,130.33,130.16,130.25,6740.0,112.1368,112.266,112.1195,112.1971,6740.0
2018-09-18 11:10:00,130.23,130.32,130.18,130.32,5446.0,112.1798,112.2574,112.1368,112.2574,5446.0
2018-09-18 11:15:00,130.28,130.34,130.21,130.31,5400.0,112.2229,112.2746,112.1626,112.2487,5400.0
2018-09-18 11:20:00,130.33,130.33,130.1,130.13,24831.0,112.266,112.266,112.0678,112.0937,24831.0
2018-09-18 11:25:00,130.14,130.2,129.99,130.05,17100.0,112.1023,112.154,111.9731,112.0248,17100.0
2018-09-18 11:30:00,130.07,130.31,130.06,130.25,21636.0,112.042,112.2487,112.0334,112.1971,21636.0
2018-09-18 11:35:00,130.23,130.35,130.23,130.31,8165.0,112.1798,112.2832,112.1798,112.2487,8165.0
2018-09-18 11:40:00,130.33,130.49,130.33,130.48,4202.0,112.266,112.4038,112.266,112.3952,4202.0
2018-09-18 11:45:00,130.51,130.67,130.5,130.64,7365.0,112.421,112.5588,112.4124,112.533,7365.0
2018-09-18 11:50:00,130.64,130.66,130.61,130.64,7700.0,112.533,112.5502,112.5072,112.533,7700.0
2018-09-18 11:55:00,130.64,130.77,130.64,130.75,6757.0,112.533,112.645,112.533,112.6278,6757.0
2018-09-18 12:00:00,130.77,130.9,130.74,130.9,4300.0,112.645,112.757,112.6191,112.757,4300.0
2018-09-18 12:05:00,130.87,130.96,130.84,130.88,8611.0,112.7311,112.8086,112.7053,112.7397,8611.0
2018-09-18 12:10:00,130.86,130.98,130.83,130.98,8900.0,112.7225,112.8259,112.6967,112.8259,8900.0
2018-09-18 12:15:00,130.93,130.99,130.89,130.97,6443.0,112.7828,112.8345,112.7483,112.8173,6443.0
2018-09-18 12:20:00,130.93,130.96,130.92,130.95,6324.0,112.7828,112.8086,112.7742,112.8,6324.0
2018-09-18 12:25:00,130.92,130.96,130.91,130.93,11958.0,112.7742,112.8086,112.7656,112.7828,11958.0
2018-09-18 12:30:00,130.94,131.02,130.93,130.99,12131.0,112.7914,112.8603,112.7828,112.8345,12131.0
2018-09-18 12:35:00,130.94,131.06,130.93,131.02,4973.0,112.7914,112.8948,112.7828,112.8603,4973.0
2018-09-18 12:40:00,131.03,131.06,130.92,130.92,17550.0,112.8689,112.8948,112.7742,112.7742,17550.0
2018-09-18 12:45:00,130.91,130.91,130.81,130.87,9403.0,112.7656,112.7656,112.6794,112.7311,9403.0
2018-09-18 12:50:00,130.9,131.05,130.88,131.02,8776.0,112.757,112.8862,112.7397,112.8603,8776.0
2018-09-18 12:55:00,131.03,131.04,130.92,130.92,6900.0,112.8689,112.8776,112.7742,112.7742,6900.0
2018-09-18 13:00:00,130.91,130.92,130.89,130.89,6672.0,112.7656,112.7742,112.7483,112.7483,6672.0
2018-09-18 13:05:00,130.9,130.99,130.9,130.96,21278.0,112.757,112.8345,112.757,112.8086,21278.0
2018-09-18 13:10:00,130.96,130.96,130.9,130.91,8275.0,112.8086,112.8086,112.757,112.7656,8275.0
2018-09-18 13:15:00,130.92,131.04,130.91,131.02,5100.0,112.7742,112.8776,112.7656,112.8603,5100.0
2018-09-18 13:20:00,131.02,131.04,130.93,131.01,10000.0,112.8603,112.8776,112.7828,112.8517,10000.0
2018-09-18 13:25:00,131.0,131.05,130.96,131.05,9344.0,112.8431,112.8862,112.8086,112.8862,9344.0
2018-09-18 13:30:00,131.03,131.12,131.01,131.04,7807.0,112.8689,112.9465,112.8517,112.8776,7807.0
2018-09-18 13:35:00,131.04,131.24,131.03,131.24,5727.0,112.8776,113.0498,112.8689,113.0498,5727.0
2018-09-18 13:40:00,131.24,131.29,131.2,131.27,6497.0,113.0498,113.0929,113.0154,113.0757,6497.0
2018-09-18 13:45:00,131.28,131.39,131.27,131.32,12294.0,113.0843,113.179,113.0757,113.1187,12294.0
2018-09-18 13:50:00,131.28,131.41,131.28,131.38,6887.0,113.0843,113.1963,113.0843,113.1704,6887.0
2018-09-18 13:55:00,131.36,131.38,131.3,131.36,4849.0,113.1532,113.1704,113.1015,113.1532,4849.0
2018-09-18 14:00:00,131.32,131.36,131.29,131.31,6493.0,113.1187,113.1532,113.0929,113.1101,6493.0
2018-09-18 14:05:00,131.31,131.39,131.3,131.39,5596.0,113.1101,113.179,113.1015,113.179,5596.0
2018-09-18 14:10:00,131.41,131.47,131.41,131.45,5953.0,113.1963,113.248,113.1963,113.2307,5953.0
2018-09-18 14:15:00,131.47,131.6,131.47,131.56,7062.0,113.248,113.3599,113.248,113.3255,7062.0
2018-09-18 14:20:00,131.57,131.59,131.53,131.57,5616.0,113.3341,113.3513,113.2996,113.3341,5616.0
2018-09-18 14:25:00,131.57,131.71,131.57,131.65,9560.0,113.3341,113.4547,113.3341,113.403,9560.0
2018-09-18 14:30:00,131.66,131.67,131.59,131.61,7338.0,113.4116,113.4202,113.3513,113.3686,7338.0
2018-09-18 14:35:00,131.63,131.7,131.62,131.69,10543.0,113.3858,113.4461,113.3772,113.4375,10543.0
2018-09-18 14:40:00,131.65,131.69,131.63,131.67,7719.0,113.403,113.4375,113.3858,113.4202,7719.0
2018-09-18 14:45:00,131.66,131.74,131.65,131.67,7745.0,113.4116,113.4805,113.403,113.4202,7745.0
2018-09-18 14:50:00,131.66,131.71,131.6,131.65,6634.0,113.4116,113.4547,113.3599,113.403,6634.0
2018-09-18 14:55:00,131.64,131.66,131.56,131.62,10783.0,113.3944,113.4116,113.3255,113.3772,10783.0
2018-09-18 15:00:00,131.62,131.63,131.47,131.53,12099.0,113.3772,113.3858,113.248,113.2996,12099.0
2018-09-18 15:05:00,131.52,131.61,131.52,131.55,14262.0,113.291,113.3686,113.291,113.3169,14262.0
2018-09-18 15:10:00,131.55,131.58,131.49,131.56,10153.0,113.3169,113.3427,113.2652,113.3255,10153.0
2018-09-18 15:15:00,131.56,131.6,131.53,131.53,11121.0,113.3255,113.3599,113.2996,113.2996,11121.0
2018-09-18 15:20:00,131.51,131.59,131.49,131.5,16627.0,113.2824,113.3513,113.2652,113.2738,16627.0
2018-09-18 15:25:00,131.51,131.51,131.32,131.34,20660.0,113.2824,113.2824,113.1187,113.136,20660.0
2018-09-18 15:30:00,131.34,131.46,131.34,131.44,15761.0,113.136,113.2393,113.136,113.2221,15761.0
2018-09-18 15:35:00,131.44,131.5,131.43,131.44,16190.0,113.2221,113.2738,113.2135,113.2221,16190.0
2018-09-18 15:40:00,131.45,131.5,131.39,131.5,18776.0,113.2307,113.2738,113.179,113.2738,18776.0
2018-09-18 15:45:00,131.48,131.55,131.4,131.5,44437.0,113.2566,113.3169,113.1877,113.2738,44437.0
2018-09-18 15:50:00,131.5,131.51,131.46,131.47,33648.0,113.2738,113.2824,113.2393,113.248,33648.0
2018-09-18 15:55:00,131.47,131.56,131.38,131.42,116855.0,113.248,113.3255,113.1704,113.2049,116855.0
2018-09-19 09:30:00,131.67,131.95,131.37,131.92,13310.0,113.4202,113.6614,113.1618,113.6356,13310.0
2018-09-19 09:35:00,131.9,132.5,131.75,132.5,10530.0,113.6184,114.1352,113.4891,114.1352,10530.0
2018-09-19 09:40:00,132.49,132.59,132.35,132.59,23412.0,114.1266,114.2127,114.006,114.2127,23412.0
2018-09-19 09:45:00,132.55,132.95,132.47,132.83,14940.0,114.1783,114.5228,114.1094,114.4195,14940.0
2018-09-19 09:50:00,132.81,132.89,132.74,132.79,7042.0,114.4022,114.4711,114.3419,114.385,7042.0
2018-09-19 09:55:00,132.86,133.0,132.79,132.91,8344.0,114.4453,114.5659,114.385,114.4884,8344.0
2018-09-19 10:00:00,132.93,133.42,132.91,133.35,11923.0,114.5056,114.9277,114.4884,114.8674,11923.0
2018-09-19 10:05:00,133.34,133.5,133.14,133.38,21807.0,114.8588,114.9966,114.6865,114.8932,21807.0
2018-09-19 10:10:00,133.38,133.48,133.14,133.14,17951.0,114.8932,114.9794,114.6865,114.6865,17951.0
2018-09-19 10:15:00,133.11,133.12,132.86,132.94,15194.0,114.6607,114.6693,114.4453,114.5142,15194.0
2018-09-19 10:20:00,132.92,132.92,132.44,132.59,20933.0,114.497,114.497,114.0835,114.2127,20933.0
2018-09-19 10:25:00,132.65,132.81,132.61,132.62,12568.0,114.2644,114.4022,114.23,114.2386,12568.0
2018-09-19 10:30:00,132.6,132.69,132.44,132.48,22071.0,114.2213,114.2989,114.0835,114.118,22071.0
2018-09-19 10:35:00,132.47,132.67,132.44,132.66,23600.0,114.1094,114.2816,114.0835,114.273,23600.0
2018-09-19 10:40:00,132.68,132.74,132.55,132.69,13097.0,114.2902,114.3419,114.1783,114.2989,13097.0
2018-09-19 10:45:00,132.75,132.76,132.51,132.65,32047.0,114.3505,114.3592,114.1438,114.2644,32047.0
2018-09-19 10:50:00,132.62,132.73,132.59,132.67,10888.0,114.2386,114.3333,114.2127,114.2816,10888.0
2018-09-19 10:55:00,132.69,132.73,132.54,132.57,5205.0,114.2989,114.3333,114.1697,114.1955,5205.0
2018-09-19 11:00:00,132.58,132.73,132.57,132.63,6407.0,114.2041,114.3333,114.1955,114.2472,6407.0
2018-09-19 11:05:00,132.64,132.85,132.57,132.81,10671.0,114.2558,114.4367,114.1955,114.4022,10671.0
2018-09-19 11:10:00,132.86,132.86,132.65,132.73,5059.0,114.4453,114.4453,114.2644,114.3333,5059.0
2018-09-19 11:15:00,132.66,132.98,132.66,132.94,11635.0,114.273,114.5487,114.273,114.5142,11635.0
2018-09-19 11:20:00,132.91,132.96,132.71,132.79,10028.0,114.4884,114.5314,114.3161,114.385,10028.0
2018-09-19 11:25:00,132.8,132.91,132.76,132.91,6755.0,114.3936,114.4884,114.3592,114.4884,6755.0
2018-09-19 11:30:00,132.94,133.0,132.86,132.91,6931.0,114.5142,114.5659,114.4453,114.4884,6931.0
2018-09-19 11:35:00,132.96,132.96,132.79,132.93,8641.0,114.5314,114.5314,114.385,114.5056,8641.0
2018-09-19 11:40:00,132.87,133.04,132.87,132.96,7849.0,114.4539,114.6004,114.4539,114.5314,7849.0
2018-09-19 11:45:00,132.99,133.08,132.99,133.08,4629.0,114.5573,114.6348,114.5573,114.6348,4629.0
2018-09-19 11:50:00,133.08,133.12,132.96,133.0,6505.0,114.6348,114.6693,114.5314,114.5659,6505.0
2018-09-19 11:55:00,132.97,133.05,132.97,133.05,6523.0,114.5401,114.609,114.5401,114.609,6523.0
2018-09-19 12:00:00,133.05,133.06,132.94,132.95,8599.0,114.609,114.6176,114.5142,114.5228,8599.0
2018-09-19 12:05:00,132.93,133.05,132.93,133.03,4535.0,114.5056,114.609,114.5056,114.5917,4535.0
2018-09-19 12:10:00,133.02,133.04,133.0,133.03,3752.0,114.5831,114.6004,114.5659,114.5917,3752.0
2018-09-19 12:15:00,133.04,133.07,132.98,133.03,15082.0,114.6004,114.6262,114.5487,114.5917,15082.0
2018-09-19 12:20:00,133.03,133.06,132.97,133.0,7243.0,114.5917,114.6176,114.5401,114.5659,7243.0
2018-09-19 12:25:00,132.98,133.04,132.85,132.85,7901.0,114.5487,114.6004,114.4367,114.4367,7901.0
2018-09-19 12:30:00,132.85,132.87,132.77,132.79,7731.0,114.4367,114.4539,114.3678,114.385,7731.0
2018-09-19 12:35:00,132.77,132.84,132.71,132.71,6800.0,114.3678,114.4281,114.3161,114.3161,6800.0
2018-09-19 12:40:00,132.71,132.79,132.66,132.68,11935.0,114.3161,114.385,114.273,114.2902,11935.0
2018-09-19 12:45:00,132.67,132.74,132.67,132.72,5873.0,114.2816,114.3419,114.2816,114.3247,5873.0
2018-09-19 12:50:00,132.71,132.74,132.63,132.68,4783.0,114.3161,114.3419,114.2472,114.2902,4783.0
2018-09-19 12:55:00,132.67,132.79,132.66,132.79,9307.0,114.2816,114.385,114.273,114.385,9307.0
2018-09-19 13:00:00,132.78,132.91,132.77,132.83,6892.0,114.3764,114.4884,114.3678,114.4195,6892.0
2018-09-19 13:05:00,132.82,132.84,132.7,132.75,12374.0,114.4108,114.4281,114.3075,114.3505,12374.0
2018-09-19 13:10:00,132.76,132.77,132.68,132.69,5913.0,114.3592,114.3678,114.2902,114.2989,5913.0
2018-09-19 13:15:00,132.7,132.71,132.62,132.66,8363.0,114.3075,114.3161,114.2386,114.273,8363.0
2018-09-19 13:20:00,132.68,132.71,132.62,132.62,4693.0,114.2902,114.3161,114.2386,114.2386,4693.0
2018-09-19 13:25:00,132.63,132.68,132.63,132.65,5385.0,114.2472,114.2902,114.2472,114.2644,5385.0
2018-09-19 13:30:00,132.61,132.67,132.59,132.67,7248.0,114.23,114.2816,114.2127,114.2816,7248.0
2018-09-19 13:35:00,132.71,132.73,132.68,132.71,8263.0,114.3161,114.3333,114.2902,114.3161,8263.0
2018-09-19 13:40:00,132.74,132.75,132.59,132.64,11007.0,114.3419,114.3505,114.2127,114.2558,11007.0
2018-09-19 13:45:00,132.65,132.66,132.62,132.66,5475.0,114.2644,114.273,114.2386,114.273,5475.0
2018-09-19 13:50:00,132.65,132.7,132.53,132.54,10799.0,114.2644,114.3075,114.161,114.1697,10799.0
2018-09-19 13:55:00,132.53,132.58,132.51,132.55,3428.0,114.161,114.2041,114.1438,114.1783,3428.0
2018-09-19 14:00:00,132.53,132.61,132.53,132.55,6014.0,114.161,114.23,114.161,114.1783,6014.0
2018-09-19 14:05:00,132.58,132.72,132.57,132.7,7696.0,114.2041,114.3247,114.1955,114.3075,7696.0
2018-09-19 14:10:00,132.69,132.72,132.61,132.63,6897.0,114.2989,114.3247,114.23,114.2472,6897.0
2018-09-19 14:15:00,132.64,132.72,132.63,132.66,5674.0,114.2558,114.3247,114.2472,114.273,5674.0
2018-09-19 14:20:00,132.69,132.69,132.6,132.66,8355.0,114.2989,114.2989,114.2213,114.273,8355.0
2018-09-19 14:25:00,132.69,132.72,132.66,132.72,6210.0,114.2989,114.3247,114.273,114.3247,6210.0
2018-09-19 14:30:00,132.69,132.77,132.69,132.74,5195.0,114.2989,114.3678,114.2989,114.3419,5195.0
2018-09-19 14:35:00,132.76,132.81,132.75,132.8,4012.0,114.3592,114.4022,114.3505,114.3936,4012.0
2018-09-19 14:40:00,132.79,132.79,132.75,132.75,4473.0,114.385,114.385,114.3505,114.3505,4473.0
2018-09-19 14:45:00,132.77,132.78,132.75,132.78,4701.0,114.3678,114.3764,114.3505,114.3764,4701.0
2018-09-19 14:50:00,132.77,132.83,132.77,132.79,7295.0,114.3678,114.4195,114.3678,114.385,7295.0
2018-09-19 14:55:00,132.79,132.79,132.74,132.74,6724.0,114.385,114.385,114.3419,114.3419,6724.0
2018-09-19 15:00:00,132.71,132.83,132.7,132.82,5490.0,114.3161,114.4195,114.3075,114.4108,5490.0
2018-09-19 15:05:00,132.82,132.83,132.79,132.81,6902.0,114.4108,114.4195,114.385,114.4022,6902.0
2018-09-19 15:10:00,132.8,132.83,132.74,132.76,6872.0,114.3936,114.4195,114.3419,114.3592,6872.0
2018-09-19 15:15:00,132.76,132.8,132.75,132.78,11671.0,114.3592,114.3936,114.3505,114.3764,11671.0
2018-09-19 15:20:00,132.77,132.79,132.64,132.68,13585.0,114.3678,114.385,114.2558,114.2902,13585.0
2018-09-19 15:25:00,132.68,132.71,132.66,132.67,13003.0,114.2902,114.3161,114.273,114.2816,13003.0
2018-09-19 15:30:00,132.65,132.78,132.65,132.69,15428.0,114.2644,114.3764,114.2644,114.2989,15428.0
2018-09-19 15:35:00,132.69,132.74,132.68,132.72,9117.0,114.2989,114.3419,114.2902,114.3247,9117.0
2018-09-19 15:40:00,132.72,132.72,132.58,132.61,15924.0,114.3247,114.3247,114.2041,114.23,15924.0
2018-09-19 15:45:00,132.63,132.67,132.48,132.48,21050.0,114.2472,114.2816,114.118,114.118,21050.0
2018-09-19 15:50:00,132.51,132.52,132.45,132.45,32293.0,114.1438,114.1524,114.0921,114.0921,32293.0
2018-09-19 15:55:00,132.44,132.57,132.41,132.51,102999.0,114.0835,114.1955,114.0577,114.1438,102999.0
2018-09-20 09:30:00,133.33,133.94,133.1,133.94,31762.0,114.8502,115.3756,114.652,115.3756,31762.0
2018-09-20 09:35:00,133.83,134.24,133.76,134.22,15393.0,115.2809,115.634,115.2206,115.6168,15393.0
2018-09-20 09:40:00,134.2,134.61,134.2,134.32,28503.0,115.5996,115.9527,115.5996,115.7029,28503.0
2018-09-20 09:45:00,134.33,134.47,134.16,134.32,18172.0,115.7116,115.8322,115.5651,115.7029,18172.0
2018-09-20 09:50:00,134.4,134.4,133.99,134.14,10027.0,115.7719,115.7719,115.4187,115.5479,10027.0
2018-09-20 09:55:00,134.2,134.32,133.96,134.0,15249.0,115.5996,115.7029,115.3928,115.4273,15249.0
2018-09-20 10:00:00,134.0,134.0,133.47,133.55,12626.0,115.4273,115.4273,114.9708,115.0397,12626.0
2018-09-20 10:05:00,133.6,133.64,133.42,133.47,9045.0,115.0827,115.1172,114.9277,114.9708,9045.0
2018-09-20 10:10:00,133.44,133.7,133.44,133.67,8892.0,114.9449,115.1689,114.9449,115.143,8892.0
2018-09-20 10:15:00,133.65,133.69,133.53,133.69,10203.0,115.1258,115.1603,115.0224,115.1603,10203.0
2018-09-20 10:20:00,133.68,133.85,133.47,133.85,19130.0,115.1516,115.2981,114.9708,115.2981,19130.0
2018-09-20 10:25:00,133.81,133.87,133.65,133.67,9912.0,115.2636,115.3153,115.1258,115.143,9912.0
2018-09-20 10:30:00,133.69,134.0,133.66,134.0,14005.0,115.1603,115.4273,115.1344,115.4273,14005.0
2018-09-20 10:35:00,133.99,134.12,133.99,134.06,11606.0,115.4187,115.5307,115.4187,115.479,11606.0
2018-09-20 10:40:00,134.08,134.27,134.04,134.27,10706.0,115.4962,115.6599,115.4618,115.6599,10706.0
2018-09-20 10:45:00,134.27,134.35,134.18,134.35,9686.0,115.6599,115.7288,115.5823,115.7288,9686.0
2018-09-20 10:50:00,134.37,134.43,134.12,134.13,6818.0,115.746,115.7977,115.5307,115.5393,6818.0
2018-09-20 10:55:00,134.12,134.23,134.09,134.18,11144.0,115.5307,115.6254,115.5048,115.5823,11144.0
2018-09-20 11:00:00,134.18,134.18,134.01,134.05,8573.0,115.5823,115.5823,115.4359,115.4704,8573.0
2018-09-20 11:05:00,134.01,134.01,133.78,133.82,7654.0,115.4359,115.4359,115.2378,115.2722,7654.0
2018-09-20 11:10:00,133.83,133.89,133.7,133.7,10884.0,115.2809,115.3325,115.1689,115.1689,10884.0
2018-09-20 11:15:00,133.71,133.8,133.7,133.76,22922.0,115.1775,115.255,115.1689,115.2206,22922.0
2018-09-20 11:20:00,133.77,133.92,133.73,133.92,7421.0,115.2292,115.3584,115.1947,115.3584,7421.0
2018-09-20 11:25:00,133.91,133.91,133.53,133.57,22952.0,115.3498,115.3498,115.0224,115.0569,22952.0
2018-09-20 11:30:00,133.59,133.81,133.57,133.65,8049.0,115.0741,115.2636,115.0569,115.1258,8049.0
2018-09-20 11:35:00,133.65,133.72,133.56,133.62,5858.0,115.1258,115.1861,115.0483,115.1,5858.0
2018-09-20 11:40:00,133.62,133.73,133.56,133.72,11402.0,115.1,115.1947,115.0483,115.1861,11402.0
2018-09-20 11:45:00,133.72,133.87,133.7,133.85,12616.0,115.1861,115.3153,115.1689,115.2981,12616.0
2018-09-20 11:50:00,133.86,133.88,133.75,133.78,17150.0,115.3067,115.3239,115.2119,115.2378,17150.0
2018-09-20 11:55:00,133.79,133.84,133.77,133.77,9347.0,115.2464,115.2895,115.2292,115.2292,9347.0
2018-09-20 12:00:00,133.77,133.78,133.64,133.72,18898.0,115.2292,115.2378,115.1172,115.1861,18898.0
2018-09-20 12:05:00,133.73,133.82,133.72,133.72,10163.0,115.1947,115.2722,115.1861,115.1861,10163.0
2018-09-20 12:10:00,133.72,133.74,133.61,133.65,5655.0,115.1861,115.2033,115.0913,115.1258,5655.0
2018-09-20 12:15:00,133.66,133.82,133.66,133.8,5236.0,115.1344,115.2722,115.1344,115.255,5236.0
2018-09-20 12:20:00,133.83,133.87,133.83,133.86,4700.0,115.2809,115.3153,115.2809,115.3067,4700.0
2018-09-20 12:25:00,133.86,133.86,133.71,133.71,9395.0,115.3067,115.3067,115.1775,115.1775,9395.0
2018-09-20 12:30:00,133.7,133.7,133.61,133.68,6047.0,115.1689,115.1689,115.0913,115.1516,6047.0
2018-09-20 12:35:00,133.7,133.75,133.66,133.67,10258.0,115.1689,115.2119,115.1344,115.143,10258.0
2018-09-20 12:40:00,133.67,133.68,133.58,133.61,8040.0,115.143,115.1516,115.0655,115.0913,8040.0
2018-09-20 12:45:00,133.63,133.65,133.59,133.62,5700.0,115.1086,115.1258,115.0741,115.1,5700.0
2018-09-20 12:50:00,133.61,133.61,133.56,133.57,5485.0,115.0913,115.0913,115.0483,115.0569,5485.0
2018-09-20 12:55:00,133.58,133.71,133.58,133.7,3132.0,115.0655,115.1775,115.0655,115.1689,3132.0
2018-09-20 13:00:00,133.73,133.85,133.73,133.85,23561.0,115.1947,115.2981,115.1947,115.2981,23561.0
2018-09-20 13:05:00,133.86,133.92,133.74,133.74,7903.0,115.3067,115.3584,115.2033,115.2033,7903.0
2018-09-20 13:10:00,133.72,133.78,133.72,133.73,3700.0,115.1861,115.2378,115.1861,115.1947,3700.0
2018-09-20 13:15:00,133.72,133.82,133.71,133.8,9070.0,115.1861,115.2722,115.1775,115.255,9070.0
2018-09-20 13:20:00,133.81,133.9,133.8,133.9,5019.0,115.2636,115.3412,115.255,115.3412,5019.0
2018-09-20 13:25:00,133.88,133.88,133.73,133.76,6904.0,115.3239,115.3239,115.1947,115.2206,6904.0
2018-09-20 13:30:00,133.76,133.78,133.7,133.71,8821.0,115.2206,115.2378,115.1689,115.1775,8821.0
2018-09-20 13:35:00,133.7,133.77,133.7,133.7,6343.0,115.1689,115.2292,115.1689,115.1689,6343.0
2018-09-20 13:40:00,133.7,133.77,133.69,133.74,4942.0,115.1689,115.2292,115.1603,115.2033,4942.0
2018-09-20 13:45:00,133.73,133.75,133.67,133.74,8052.0,115.1947,115.2119,115.143,115.2033,8052.0
2018-09-20 13:50:00,133.74,133.76,133.64,133.67,6065.0,115.2033,115.2206,115.1172,115.143,6065.0
2018-09-20 13:55:00,133.66,133.68,133.63,133.65,6800.0,115.1344,115.1516,115.1086,115.1258,6800.0
2018-09-20 14:00:00,133.67,133.74,133.64,133.74,7434.0,115.143,115.2033,115.1172,115.2033,7434.0
2018-09-20 14:05:00,133.77,133.88,133.77,133.86,5652.0,115.2292,115.3239,115.2292,115.3067,5652.0
2018-09-20 14:10:00,133.87,133.91,133.83,133.83,6587.0,115.3153,115.3498,115.2809,115.2809,6587.0
2018-09-20 14:15:00,133.85,133.97,133.85,133.95,6711.0,115.2981,115.4015,115.2981,115.3842,6711.0
2018-09-20 14:20:00,133.93,133.97,133.93,133.93,4721.0,115.367,115.4015,115.367,115.367,4721.0
2018-09-20 14:25:00,133.93,133.95,133.9,133.94,6116.0,115.367,115.3842,115.3412,115.3756,6116.0
2018-09-20 14:30:00,133.92,133.98,133.92,133.94,6546.0,115.3584,115.4101,115.3584,115.3756,6546.0
2018-09-20 14:35:00,133.94,133.94,133.89,133.89,5276.0,115.3756,115.3756,115.3325,115.3325,5276.0
2018-09-20 14:40:00,133.87,133.91,133.79,133.91,10352.0,115.3153,115.3498,115.2464,115.3498,10352.0
2018-09-20 14:45:00,133.92,133.98,133.9,133.97,5065.0,115.3584,115.4101,115.3412,115.4015,5065.0
2018-09-20 14:50:00,133.99,134.12,133.99,134.07,16196.0,115.4187,115.5307,115.4187,115.4876,16196.0
2018-09-20 14:55:00,134.07,134.08,134.03,134.06,12741.0,115.4876,115.4962,115.4531,115.479,12741.0
2018-09-20 15:00:00,134.07,134.11,133.97,134.0,15719.0,115.4876,115.522,115.4015,115.4273,15719.0
2018-09-20 15:05:00,134.02,134.09,134.01,134.08,13460.0,115.4445,115.5048,115.4359,115.4962,13460.0
2018-09-20 15:10:00,134.08,134.22,134.08,134.15,17520.0,115.4962,115.6168,115.4962,115.5565,17520.0
2018-09-20 15:15:00,134.18,134.36,134.18,134.36,9419.0,115.5823,115.7374,115.5823,115.7374,9419.0
2018-09-20 15:20:00,134.37,134.37,134.2,134.21,12653.0,115.746,115.746,115.5996,115.6082,12653.0
2018-09-20 15:25:00,134.2,134.26,134.2,134.26,17186.0,115.5996,115.6513,115.5996,115.6513,17186.0
2018-09-20 15:30:00,134.26,134.33,134.21,134.27,18986.0,115.6513,115.7116,115.6082,115.6599,18986.0
2018-09-20 15:35:00,134.28,134.37,134.27,134.28,18079.0,115.6685,115.746,115.6599,115.6685,18079.0
2018-09-20 15:40:00,134.29,134.32,134.23,134.26,29581.0,115.6771,115.7029,115.6254,115.6513,29581.0
2018-09-20 15:45:00,134.22,134.26,134.2,134.22,31143.0,115.6168,115.6513,115.5996,115.6168,31143.0
2018-09-20 15:50:00,134.2,134.24,134.13,134.16,44774.0,115.5996,115.634,115.5393,115.5651,44774.0
2018-09-20 15:55:00,134.17,134.24,134.13,134.16,110717.0,115.5737,115.634,115.5393,115.5651,110717.0
2018-09-21 09:30:00,134.46,134.46,133.64,134.31,928601.0,115.8235,115.8235,115.1172,115.6943,928601.0
2018-09-21 09:35:00,134.26,134.27,133.69,133.75,6274.0,115.6513,115.6599,115.1603,115.2119,6274.0
2018-09-21 09:40:00,133.69,133.82,133.22,133.34,11000.0,115.1603,115.2722,114.7554,114.8588,11000.0
2018-09-21 09:45:00,133.36,133.57,133.26,133.26,22687.0,114.876,115.0569,114.7899,114.7899,22687.0
2018-09-21 09:50:00,133.29,133.79,133.25,133.68,17008.0,114.8157,115.2464,114.7812,115.1516,17008.0
2018-09-21 09:55:00,133.73,133.78,133.25,133.27,12335.0,115.1947,115.2378,114.7812,114.7985,12335.0
2018-09-21 10:00:00,133.2,133.43,133.19,133.41,8828.0,114.7382,114.9363,114.7296,114.9191,8828.0
2018-09-21 10:05:00,133.46,133.54,133.42,133.44,4085.0,114.9621,115.0311,114.9277,114.9449,4085.0
2018-09-21 10:10:00,133.43,133.63,133.43,133.57,5962.0,114.9363,115.1086,114.9363,115.0569,5962.0
2018-09-21 10:15:00,133.56,133.68,133.31,133.42,8333.0,115.0483,115.1516,114.8329,114.9277,8333.0
2018-09-21 10:20:00,133.42,133.66,133.35,133.66,8826.0,114.9277,115.1344,114.8674,115.1344,8826.0
2018-09-21 10:25:00,133.63,133.73,133.56,133.71,3645.0,115.1086,115.1947,115.0483,115.1775,3645.0
2018-09-21 10:30:00,133.7,133.72,133.6,133.72,4937.0,115.1689,115.1861,115.0827,115.1861,4937.0
2018-09-21 10:35:00,133.74,134.0,133.74,133.94,6204.0,115.2033,115.4273,115.2033,115.3756,6204.0
2018-09-21 10:40:00,133.92,134.11,133.91,134.09,6825.0,115.3584,115.522,115.3498,115.5048,6825.0
2018-09-21 10:45:00,134.06,134.15,134.02,134.11,5573.0,115.479,115.5565,115.4445,115.522,5573.0
2018-09-21 10:50:00,134.13,134.13,133.83,133.84,8297.0,115.5393,115.5393,115.2809,115.2895,8297.0
2018-09-21 10:55:00,133.79,134.11,133.79,134.1,7473.0,115.2464,115.522,115.2464,115.5134,7473.0
2018-09-21 11:00:00,134.09,134.29,134.09,134.2,9266.0,115.5048,115.6771,115.5048,115.5996,9266.0
2018-09-21 11:05:00,134.15,134.23,134.12,134.17,5409.0,115.5565,115.6254,115.5307,115.5737,5409.0
2018-09-21 11:10:00,134.17,134.17,134.0,134.0,32080.0,115.5737,115.5737,115.4273,115.4273,32080.0
2018-09-21 11:15:00,133.98,134.05,133.96,134.02,5632.0,115.4101,115.4704,115.3928,115.4445,5632.0
2018-09-21 11:20:00,134.05,134.14,134.0,134.14,3904.0,115.4704,115.5479,115.4273,115.5479,3904.0
2018-09-21 11:25:00,134.07,134.07,133.83,133.97,8609.0,115.4876,115.4876,115.2809,115.4015,8609.0
2018-09-21 11:30:00,133.95,134.13,133.94,134.13,7600.0,115.3842,115.5393,115.3756,115.5393,7600.0
2018-09-21 11:35:00,134.14,134.14,133.98,134.01,3002.0,115.5479,115.5479,115.4101,115.4359,3002.0
2018-09-21 11:40:00,133.99,134.11,133.99,134.08,5275.0,115.4187,115.522,115.4187,115.4962,5275.0
2018-09-21 11:45:00,134.06,134.16,134.02,134.11,4319.0,115.479,115.5651,115.4445,115.522,4319.0
2018-09-21 11:50:00,134.07,134.1,133.98,134.1,3647.0,115.4876,115.5134,115.4101,115.5134,3647.0
2018-09-21 11:55:00,134.05,134.1,134.0,134.09,4199.0,115.4704,115.5134,115.4273,115.5048,4199.0
2018-09-21 12:00:00,134.07,134.07,134.02,134.07,3325.0,115.4876,115.4876,115.4445,115.4876,3325.0
2018-09-21 12:05:00,134.07,134.1,134.0,134.06,3900.0,115.4876,115.5134,115.4273,115.479,3900.0
2018-09-21 12:10:00,134.05,134.08,133.98,133.98,3400.0,115.4704,115.4962,115.4101,115.4101,3400.0
2018-09-21 12:15:00,133.98,134.06,133.95,134.03,10843.0,115.4101,115.479,115.3842,115.4531,10843.0
2018-09-21 12:20:00,134.02,134.11,134.02,134.07,3908.0,115.4445,115.522,115.4445,115.4876,3908.0
2018-09-21 12:25:00,134.1,134.18,134.07,134.13,5563.0,115.5134,115.5823,115.4876,115.5393,5563.0
2018-09-21 12:30:00,134.16,134.18,134.11,134.14,4584.0,115.5651,115.5823,115.522,115.5479,4584.0
2018-09-21 12:35:00,134.09,134.13,134.05,134.09,2417.0,115.5048,115.5393,115.4704,115.5048,2417.0
2018-09-21 12:40:00,134.09,134.09,134.03,134.09,4343.0,115.5048,115.5048,115.4531,115.5048,4343.0
2018-09-21 12:45:00,134.06,134.12,134.06,134.09,3218.0,115.479,115.5307,115.479,115.5048,3218.0
2018-09-21 12:50:00,134.09,134.18,134.07,134.18,5517.0,115.5048,115.5823,115.4876,115.5823,5517.0
2018-09-21 12:55:00,134.17,134.18,134.1,134.12,4915.0,115.5737,115.5823,115.5134,115.5307,4915.0
2018-09-21 13:00:00,134.07,134.12,134.06,134.1,5500.0,115.4876,115.5307,115.479,115.5134,5500.0
2018-09-21 13:05:00,134.08,134.08,134.03,134.03,3700.0,115.4962,115.4962,115.4531,115.4531,3700.0
2018-09-21 13:10:00,134.01,134.13,134.01,134.1,5368.0,115.4359,115.5393,115.4359,115.5134,5368.0
2018-09-21 13:15:00,134.06,134.07,134.01,134.03,4147.0,115.479,115.4876,115.4359,115.4531,4147.0
2018-09-21 13:20:00,134.03,134.09,134.03,134.06,4536.0,115.4531,115.5048,115.4531,115.479,4536.0
2018-09-21 13:25:00,134.06,134.1,134.03,134.03,2779.0,115.479,115.5134,115.4531,115.4531,2779.0
2018-09-21 13:30:00,134.05,134.05,133.94,133.97,4715.0,115.4704,115.4704,115.3756,115.4015,4715.0
2018-09-21 13:35:00,134.0,134.1,133.98,134.07,5163.0,115.4273,115.5134,115.4101,115.4876,5163.0
2018-09-21 13:40:00,134.06,134.11,134.06,134.11,2062.0,115.479,115.522,115.479,115.522,2062.0
2018-09-21 13:45:00,134.13,134.13,134.02,134.06,2678.0,115.5393,115.5393,115.4445,115.479,2678.0
2018-09-21 13:50:00,134.09,134.09,134.02,134.05,5568.0,115.5048,115.5048,115.4445,115.4704,5568.0
2018-09-21 13:55:00,134.05,134.14,134.03,134.14,3802.0,115.4704,115.5479,115.4531,115.5479,3802.0
2018-09-21 14:00:00,134.11,134.13,134.1,134.1,1309.0,115.522,115.5393,115.5134,115.5134,1309.0
2018-09-21 14:05:00,134.08,134.11,134.04,134.09,2475.0,115.4962,115.522,115.4618,115.5048,2475.0
2018-09-21 14:10:00,134.07,134.1,133.98,134.06,11096.0,115.4876,115.5134,115.4101,115.479,11096.0
2018-09-21 14:15:00,134.04,134.15,134.02,134.15,9969.0,115.4618,115.5565,115.4445,115.5565,9969.0
2018-09-21 14:20:00,134.15,134.22,134.12,134.18,11423.0,115.5565,115.6168,115.5307,115.5823,11423.0
2018-09-21 14:25:00,134.19,134.22,134.13,134.13,5478.0,115.591,115.6168,115.5393,115.5393,5478.0
2018-09-21 14:30:00,134.11,134.21,134.11,134.17,4535.0,115.522,115.6082,115.522,115.5737,4535.0
2018-09-21 14:35:00,134.19,134.21,134.16,134.16,5313.0,115.591,115.6082,115.5651,115.5651,5313.0
2018-09-21 14:40:00,134.16,134.2,134.11,134.18,5930.0,115.5651,115.5996,115.522,115.5823,5930.0
2018-09-21 14:45:00,134.2,134.23,134.17,134.22,2407.0,115.5996,115.6254,115.5737,115.6168,2407.0
2018-09-21 14:50:00,134.2,134.23,134.15,134.19,10689.0,115.5996,115.6254,115.5565,115.591,10689.0
2018-09-21 14:55:00,134.19,134.19,134.12,134.15,3609.0,115.591,115.591,115.5307,115.5565,3609.0
2018-09-21 15:00:00,134.17,134.22,134.14,134.18,10530.0,115.5737,115.6168,115.5479,115.5823,10530.0
2018-09-21 15:05:00,134.18,134.23,134.18,134.19,13620.0,115.5823,115.6254,115.5823,115.591,13620.0
2018-09-21 15:10:00,134.19,134.22,134.16,134.19,20536.0,115.591,115.6168,115.5651,115.591,20536.0
2018-09-21 15:15:00,134.2,134.2,134.14,134.2,30571.0,115.5996,115.5996,115.5479,115.5996,30571.0
2018-09-21 15:20:00,134.21,134.31,134.19,134.26,8423.0,115.6082,115.6943,115.591,115.6513,8423.0
2018-09-21 15:25:00,134.25,134.28,134.17,134.21,11195.0,115.6426,115.6685,115.5737,115.6082,11195.0
2018-09-21 15:30:00,134.23,134.35,134.23,134.35,10098.0,115.6254,115.7288,115.6254,115.7288,10098.0
2018-09-21 15:35:00,134.34,134.43,134.34,134.39,7938.0,115.7202,115.7977,115.7202,115.7632,7938.0
2018-09-21 15:40:00,134.4,134.5,134.4,134.48,9438.0,115.7719,115.858,115.7719,115.8408,9438.0
2018-09-21 15:45:00,134.46,134.5,134.42,134.47,19397.0,115.8235,115.858,115.7891,115.8322,19397.0
2018-09-21 15:50:00,134.47,134.5,134.42,134.45,21809.0,115.8322,115.858,115.7891,115.8149,21809.0
2018-09-21 15:55:00,134.44,134.51,134.39,134.4,127224.0,115.8063,115.8666,115.7632,115.7719,127224.0
2018-09-24 09:30:00,134.44,134.44,133.95,134.35,18173.0,115.8063,115.8063,115.3842,115.7288,18173.0
2018-09-24 09:35:00,134.28,134.28,133.98,134.03,7215.0,115.6685,115.6685,115.4101,115.4531,7215.0
2018-09-24 09:40:00,134.06,134.13,133.61,133.69,4175.0,115.479,115.5393,115.0913,115.1603,4175.0
2018-09-24 09:45:00,133.75,133.86,133.58,133.7,7127.0,115.2119,115.3067,115.0655,115.1689,7127.0
2018-09-24 09:50:00,133.65,133.74,133.58,133.68,2501.0,115.1258,115.2033,115.0655,115.1516,2501.0
2018-09-24 09:55:00,133.66,133.73,133.53,133.59,11500.0,115.1344,115.1947,115.0224,115.0741,11500.0
2018-09-24 10:00:00,133.53,133.58,133.32,133.38,1990.0,115.0224,115.0655,114.8415,114.8932,1990.0
2018-09-24 10:05:00,133.42,133.55,133.38,133.45,11533.0,114.9277,115.0397,114.8932,114.9535,11533.0
2018-09-24 10:10:00,133.5,133.53,133.37,133.52,12050.0,114.9966,115.0224,114.8846,115.0138,12050.0
2018-09-24 10:15:00,133.54,133.58,133.39,133.5,7320.0,115.0311,115.0655,114.9018,114.9966,7320.0
2018-09-24 10:20:00,133.5,133.57,133.46,133.52,5462.0,114.9966,115.0569,114.9621,115.0138,5462.0
2018-09-24 10:25:00,133.48,133.58,133.32,133.43,4243.0,114.9794,115.0655,114.8415,114.9363,4243.0
2018-09-24 10:30:00,133.38,133.52,133.38,133.44,3951.0,114.8932,115.0138,114.8932,114.9449,3951.0
2018-09-24 10:35:00,133.4,133.4,132.77,132.77,12125.0,114.9105,114.9105,114.3678,114.3678,12125.0
2018-09-24 10:40:00,132.83,133.28,132.78,133.12,9990.0,114.4195,114.8071,114.3764,114.6693,9990.0
2018-09-24 10:45:00,133.11,133.25,133.11,133.16,4200.0,114.6607,114.7812,114.6607,114.7037,4200.0
2018-09-24 10:50:00,133.19,133.37,133.17,133.35,5040.0,114.7296,114.8846,114.7123,114.8674,5040.0
2018-09-24 10:55:00,133.35,133.57,133.35,133.57,7861.0,114.8674,115.0569,114.8674,115.0569,7861.0
2018-09-24 11:00:00,133.59,133.59,133.36,133.48,6665.0,115.0741,115.0741,114.876,114.9794,6665.0
2018-09-24 11:05:00,133.5,133.51,133.4,133.43,11025.0,114.9966,115.0052,114.9105,114.9363,11025.0
2018-09-24 11:10:00,133.44,133.46,133.38,133.42,8232.0,114.9449,114.9621,114.8932,114.9277,8232.0
2018-09-24 11:15:00,133.39,133.39,133.28,133.28,3790.0,114.9018,114.9018,114.8071,114.8071,3790.0
2018-09-24 11:20:00,133.23,133.27,133.11,133.14,4100.0,114.764,114.7985,114.6607,114.6865,4100.0
2018-09-24 11:25:00,133.13,133.2,133.1,133.19,5983.0,114.6779,114.7382,114.652,114.7296,5983.0
2018-09-24 11:30:00,133.15,133.18,133.13,133.18,2900.0,114.6951,114.7209,114.6779,114.7209,2900.0
2018-09-24 11:35:00,133.18,133.37,133.13,133.23,13309.0,114.7209,114.8846,114.6779,114.764,13309.0
2018-09-24 11:40:00,133.21,133.42,133.19,133.42,11221.0,114.7468,114.9277,114.7296,114.9277,11221.0
2018-09-24 11:45:00,133.37,133.43,133.32,133.38,5197.0,114.8846,114.9363,114.8415,114.8932,5197.0
2018-09-24 11:50:00,133.42,133.51,133.41,133.46,4681.0,114.9277,115.0052,114.9191,114.9621,4681.0
2018-09-24 11:55:00,133.43,133.45,133.35,133.35,4311.0,114.9363,114.9535,114.8674,114.8674,4311.0
2018-09-24 12:00:00,133.42,133.43,133.35,133.4,3816.0,114.9277,114.9363,114.8674,114.9105,3816.0
2018-09-24 12:05:00,133.38,133.41,133.34,133.35,3701.0,114.8932,114.9191,114.8588,114.8674,3701.0
2018-09-24 12:10:00,133.34,133.41,133.3,133.35,6179.0,114.8588,114.9191,114.8243,114.8674,6179.0
2018-09-24 12:15:00,133.33,133.44,133.33,133.41,5190.0,114.8502,114.9449,114.8502,114.9191,5190.0
2018-09-24 12:20:00,133.35,133.35,133.31,133.35,2004.0,114.8674,114.8674,114.8329,114.8674,2004.0
2018-09-24 12:25:00,133.31,133.42,133.3,133.35,2735.0,114.8329,114.9277,114.8243,114.8674,2735.0
2018-09-24 12:30:00,133.32,133.36,133.29,133.33,5613.0,114.8415,114.876,114.8157,114.8502,5613.0
2018-09-24 12:35:00,133.29,133.35,133.2,133.21,9113.0,114.8157,114.8674,114.7382,114.7468,9113.0
2018-09-24 12:40:00,133.22,133.35,133.2,133.33,10228.0,114.7554,114.8674,114.7382,114.8502,10228.0
2018-09-24 12:45:00,133.31,133.38,133.24,133.38,3576.0,114.8329,114.8932,114.7726,114.8932,3576.0
2018-09-24 12:50:00,133.34,133.41,133.32,133.34,3800.0,114.8588,114.9191,114.8415,114.8588,3800.0
2018-09-24 12:55:00,133.33,133.33,133.2,133.23,4266.0,114.8502,114.8502,114.7382,114.764,4266.0
2018-09-24 13:00:00,133.18,133.19,133.09,133.16,4919.0,114.7209,114.7296,114.6434,114.7037,4919.0
2018-09-24 13:05:00,133.15,133.18,133.1,133.1,4226.0,114.6951,114.7209,114.652,114.652,4226.0
2018-09-24 13:10:00,133.1,133.15,133.06,133.06,3039.0,114.652,114.6951,114.6176,114.6176,3039.0
2018-09-24 13:15:00,133.1,133.11,132.89,132.89,3964.0,114.652,114.6607,114.4711,114.4711,3964.0
2018-09-24 13:20:00,132.9,132.98,132.89,132.92,4889.0,114.4798,114.5487,114.4711,114.497,4889.0
2018-09-24 13:25:00,132.92,133.01,132.92,133.0,2950.0,114.497,114.5745,114.497,114.5659,2950.0
2018-09-24 13:30:00,133.0,133.13,132.99,133.13,3212.0,114.5659,114.6779,114.5573,114.6779,3212.0
2018-09-24 13:35:00,133.11,133.18,133.07,133.16,2800.0,114.6607,114.7209,114.6262,114.7037,2800.0
2018-09-24 13:40:00,133.17,133.21,133.15,133.17,5166.0,114.7123,114.7468,114.6951,114.7123,5166.0
2018-09-24 13:45:00,133.18,133.18,133.08,133.08,1945.0,114.7209,114.7209,114.6348,114.6348,1945.0
2018-09-24 13:50:00,133.1,133.11,133.0,133.0,3939.0,114.652,114.6607,114.5659,114.5659,3939.0
2018-09-24 13:55:00,133.0,133.12,132.99,133.09,5648.0,114.5659,114.6693,114.5573,114.6434,5648.0
2018-09-24 14:00:00,133.09,133.21,133.06,133.18,4301.0,114.6434,114.7468,114.6176,114.7209,4301.0
2018-09-24 14:05:00,133.22,133.27,133.18,133.27,2786.0,114.7554,114.7985,114.7209,114.7985,2786.0
2018-09-24 14:10:00,133.25,133.34,133.22,133.34,5530.0,114.7812,114.8588,114.7554,114.8588,5530.0
2018-09-24 14:15:00,133.36,133.37,133.28,133.28,9192.0,114.876,114.8846,114.8071,114.8071,9192.0
2018-09-24 14:20:00,133.26,133.26,133.13,133.13,3974.0,114.7899,114.7899,114.6779,114.6779,3974.0
2018-09-24 14:25:00,133.12,133.25,133.11,133.17,6070.0,114.6693,114.7812,114.6607,114.7123,6070.0
2018-09-24 14:30:00,133.14,133.17,133.03,133.05,4897.0,114.6865,114.7123,114.5917,114.609,4897.0
2018-09-24 14:35:00,133.05,133.12,133.04,133.12,1500.0,114.609,114.6693,114.6004,114.6693,1500.0
2018-09-24 14:40:00,133.08,133.12,133.08,133.08,2718.0,114.6348,114.6693,114.6348,114.6348,2718.0
2018-09-24 14:45:00,133.07,133.12,133.07,133.09,2300.0,114.6262,114.6693,114.6262,114.6434,2300.0
2018-09-24 14:50:00,133.09,133.16,133.08,133.1,5506.0,114.6434,114.7037,114.6348,114.652,5506.0
2018-09-24 14:55:00,133.1,133.12,133.06,133.1,4529.0,114.652,114.6693,114.6176,114.652,4529.0
2018-09-24 15:00:00,133.08,133.13,133.07,133.09,4725.0,114.6348,114.6779,114.6262,114.6434,4725.0
2018-09-24 15:05:00,133.07,133.08,133.0,133.04,3809.0,114.6262,114.6348,114.5659,114.6004,3809.0
2018-09-24 15:10:00,133.05,133.08,133.01,133.05,6542.0,114.609,114.6348,114.5745,114.609,6542.0
2018-09-24 15:15:00,133.04,133.12,133.04,133.11,4122.0,114.6004,114.6693,114.6004,114.6607,4122.0
2018-09-24 15:20:00,133.1,133.11,133.05,133.05,3320.0,114.652,114.6607,114.609,114.609,3320.0
2018-09-24 15:25:00,133.04,133.08,133.03,133.04,3500.0,114.6004,114.6348,114.5917,114.6004,3500.0
2018-09-24 15:30:00,133.03,133.03,132.98,133.0,6712.0,114.5917,114.5917,114.5487,114.5659,6712.0
2018-09-24 15:35:00,132.98,132.99,132.94,132.95,7332.0,114.5487,114.5573,114.5142,114.5228,7332.0
2018-09-24 15:40:00,132.94,132.95,132.9,132.92,8352.0,114.5142,114.5228,114.4798,114.497,8352.0
2018-09-24 15:45:00,132.92,133.01,132.92,132.99,10402.0,114.497,114.5745,114.497,114.5573,10402.0
2018-09-24 15:50:00,133.0,133.01,132.81,132.82,26172.0,114.5659,114.5745,114.4022,114.4108,26172.0
2018-09-24 15:55:00,132.82,132.87,132.72,132.84,99640.0,114.4108,114.4539,114.3247,114.4281,99640.0
2018-09-25 09:30:00,133.1,133.1,132.39,132.57,18967.0,114.652,114.652,114.0404,114.1955,18967.0
2018-09-25 09:35:00,132.73,132.74,132.46,132.74,2088.0,114.3333,114.3419,114.1007,114.3419,2088.0
2018-09-25 09:40:00,132.59,132.78,132.47,132.77,4722.0,114.2127,114.3764,114.1094,114.3678,4722.0
2018-09-25 09:45:00,132.7,132.78,132.48,132.48,4553.0,114.3075,114.3764,114.118,114.118,4553.0
2018-09-25 09:50:00,132.45,132.53,132.41,132.46,2504.0,114.0921,114.161,114.0577,114.1007,2504.0
2018-09-25 09:55:00,132.41,132.45,132.34,132.38,1251.0,114.0577,114.0921,113.9974,114.0318,1251.0
2018-09-25 10:00:00,132.31,132.45,132.29,132.39,3309.0,113.9715,114.0921,113.9543,114.0404,3309.0
2018-09-25 10:05:00,132.43,132.43,132.1,132.1,6768.0,114.0749,114.0749,113.7906,113.7906,6768.0
2018-09-25 10:10:00,132.17,132.24,132.15,132.19,3538.0,113.8509,113.9112,113.8337,113.8682,3538.0
2018-09-25 10:15:00,132.18,132.32,132.17,132.27,6096.0,113.8596,113.9801,113.8509,113.9371,6096.0
2018-09-25 10:20:00,132.27,132.39,132.25,132.28,6647.0,113.9371,114.0404,113.9198,113.9457,6647.0
2018-09-25 10:25:00,132.29,132.34,132.24,132.24,3482.0,113.9543,113.9974,113.9112,113.9112,3482.0
2018-09-25 10:30:00,132.24,132.27,132.14,132.18,10753.0,113.9112,113.9371,113.8251,113.8596,10753.0
2018-09-25 10:35:00,132.16,132.16,131.95,132.05,5505.0,113.8423,113.8423,113.6614,113.7476,5505.0
2018-09-25 10:40:00,132.07,132.13,132.0,132.13,2520.0,113.7648,113.8165,113.7045,113.8165,2520.0
2018-09-25 10:45:00,132.18,132.37,132.18,132.25,7859.0,113.8596,114.0232,113.8596,113.9198,7859.0
2018-09-25 10:50:00,132.25,132.39,132.22,132.39,8871.0,113.9198,114.0404,113.894,114.0404,8871.0
2018-09-25 10:55:00,132.4,132.51,132.26,132.27,10988.0,114.0491,114.1438,113.9285,113.9371,10988.0
2018-09-25 11:00:00,132.22,132.22,132.03,132.15,8970.0,113.894,113.894,113.7303,113.8337,8970.0
2018-09-25 11:05:00,132.16,132.22,132.1,132.19,5891.0,113.8423,113.894,113.7906,113.8682,5891.0
2018-09-25 11:10:00,132.21,132.35,132.2,132.35,4130.0,113.8854,114.006,113.8768,114.006,4130.0
2018-09-25 11:15:00,132.36,132.36,132.22,132.23,1790.0,114.0146,114.0146,113.894,113.9026,1790.0
2018-09-25 11:20:00,132.23,132.34,132.2,132.34,2308.0,113.9026,113.9974,113.8768,113.9974,2308.0
2018-09-25 11:25:00,132.32,132.38,132.32,132.38,2657.0,113.9801,114.0318,113.9801,114.0318,2657.0
2018-09-25 11:30:00,132.38,132.38,132.26,132.26,2721.0,114.0318,114.0318,113.9285,113.9285,2721.0
2018-09-25 11:35:00,132.24,132.31,132.21,132.29,4250.0,113.9112,113.9715,113.8854,113.9543,4250.0
2018-09-25 11:40:00,132.29,132.29,132.12,132.12,5479.0,113.9543,113.9543,113.8079,113.8079,5479.0
2018-09-25 11:45:00,132.13,132.19,132.06,132.06,3139.0,113.8165,113.8682,113.7562,113.7562,3139.0
2018-09-25 11:50:00,132.06,132.16,132.06,132.1,4887.0,113.7562,113.8423,113.7562,113.7906,4887.0
2018-09-25 11:55:00,132.12,132.12,132.0,132.0,2850.0,113.8079,113.8079,113.7045,113.7045,2850.0
2018-09-25 12:00:00,131.99,132.07,131.96,132.07,3009.0,113.6959,113.7648,113.67,113.7648,3009.0
2018-09-25 12:05:00,132.05,132.06,132.0,132.04,1600.0,113.7476,113.7562,113.7045,113.739,1600.0
2018-09-25 12:10:00,132.03,132.03,131.93,131.95,2988.0,113.7303,113.7303,113.6442,113.6614,2988.0
2018-09-25 12:15:00,131.96,131.96,131.92,131.94,4100.0,113.67,113.67,113.6356,113.6528,4100.0
2018-09-25 12:20:00,131.94,131.95,131.89,131.9,2063.0,113.6528,113.6614,113.6097,113.6184,2063.0
2018-09-25 12:25:00,131.91,131.94,131.88,131.89,7637.0,113.627,113.6528,113.6011,113.6097,7637.0
2018-09-25 12:30:00,131.91,131.94,131.89,131.89,4344.0,113.627,113.6528,113.6097,113.6097,4344.0
2018-09-25 12:35:00,131.87,131.98,131.87,131.95,4193.0,113.5925,113.6873,113.5925,113.6614,4193.0
2018-09-25 12:40:00,131.95,131.95,131.92,131.93,1863.0,113.6614,113.6614,113.6356,113.6442,1863.0
2018-09-25 12:45:00,131.92,131.93,131.79,131.81,3657.0,113.6356,113.6442,113.5236,113.5408,3657.0
2018-09-25 12:50:00,131.78,131.82,131.76,131.78,3188.0,113.515,113.5494,113.4978,113.515,3188.0
2018-09-25 12:55:00,131.77,131.79,131.75,131.76,4206.0,113.5064,113.5236,113.4891,113.4978,4206.0
2018-09-25 13:00:00,131.75,131.78,131.67,131.71,3612.0,113.4891,113.515,113.4202,113.4547,3612.0
2018-09-25 13:05:00,131.69,131.69,131.61,131.61,3520.0,113.4375,113.4375,113.3686,113.3686,3520.0
2018-09-25 13:10:00,131.62,131.74,131.6,131.74,7798.0,113.3772,113.4805,113.3599,113.4805,7798.0
2018-09-25 13:15:00,131.74,131.74,131.65,131.67,3615.0,113.4805,113.4805,113.403,113.4202,3615.0
2018-09-25 13:20:00,131.67,131.67,131.58,131.58,4018.0,113.4202,113.4202,113.3427,113.3427,4018.0
2018-09-25 13:25:00,131.57,131.58,131.55,131.58,4444.0,113.3341,113.3427,113.3169,113.3427,4444.0
2018-09-25 13:30:00,131.57,131.6,131.52,131.59,4510.0,113.3341,113.3599,113.291,113.3513,4510.0
2018-09-25 13:35:00,131.59,131.59,131.53,131.53,3100.0,113.3513,113.3513,113.2996,113.2996,3100.0
2018-09-25 13:40:00,131.52,131.52,131.42,131.43,4103.0,113.291,113.291,113.2049,113.2135,4103.0
2018-09-25 13:45:00,131.42,131.5,131.38,131.5,5242.0,113.2049,113.2738,113.1704,113.2738,5242.0
2018-09-25 13:50:00,131.48,131.49,131.44,131.45,6991.0,113.2566,113.2652,113.2221,113.2307,6991.0
2018-09-25 13:55:00,131.46,131.46,131.36,131.39,2941.0,113.2393,113.2393,113.1532,113.179,2941.0
2018-09-25 14:00:00,131.37,131.46,131.35,131.43,3506.0,113.1618,113.2393,113.1446,113.2135,3506.0
2018-09-25 14:05:00,131.46,131.46,131.37,131.39,4298.0,113.2393,113.2393,113.1618,113.179,4298.0
2018-09-25 14:10:00,131.39,131.39,131.31,131.32,2933.0,113.179,113.179,113.1101,113.1187,2933.0
2018-09-25 14:15:00,131.33,131.37,131.33,131.37,4424.0,113.1274,113.1618,113.1274,113.1618,4424.0
2018-09-25 14:20:00,131.38,131.46,131.38,131.45,5203.0,113.1704,113.2393,113.1704,113.2307,5203.0
2018-09-25 14:25:00,131.46,131.49,131.45,131.47,4627.0,113.2393,113.2652,113.2307,113.248,4627.0
2018-09-25 14:30:00,131.46,131.46,131.36,131.36,6295.0,113.2393,113.2393,113.1532,113.1532,6295.0
2018-09-25 14:35:00,131.37,131.39,131.34,131.35,2846.0,113.1618,113.179,113.136,113.1446,2846.0
2018-09-25 14:40:00,131.35,131.35,131.25,131.25,7950.0,113.1446,113.1446,113.0585,113.0585,7950.0
2018-09-25 14:45:00,131.25,131.29,131.2,131.2,9017.0,113.0585,113.0929,113.0154,113.0154,9017.0
2018-09-25 14:50:00,131.21,131.21,131.14,131.18,9684.0,113.024,113.024,112.9637,112.9982,9684.0
2018-09-25 14:55:00,131.19,131.36,131.19,131.35,4280.0,113.0068,113.1532,113.0068,113.1446,4280.0
2018-09-25 15:00:00,131.36,131.37,131.32,131.37,5966.0,113.1532,113.1618,113.1187,113.1618,5966.0
2018-09-25 15:05:00,131.38,131.43,131.36,131.42,7589.0,113.1704,113.2135,113.1532,113.2049,7589.0
2018-09-25 15:10:00,131.42,131.48,131.41,131.47,5735.0,113.2049,113.2566,113.1963,113.248,5735.0
2018-09-25 15:15:00,131.47,131.53,131.46,131.52,4445.0,113.248,113.2996,113.2393,113.291,4445.0
2018-09-25 15:20:00,131.53,131.55,131.42,131.46,10781.0,113.2996,113.3169,113.2049,113.2393,10781.0
2018-09-25 15:25:00,131.46,131.46,131.38,131.38,8877.0,113.2393,113.2393,113.1704,113.1704,8877.0
2018-09-25 15:30:00,131.36,131.43,131.35,131.38,10616.0,113.1532,113.2135,113.1446,113.1704,10616.0
2018-09-25 15:35:00,131.36,131.44,131.36,131.38,8092.0,113.1532,113.2221,113.1532,113.1704,8092.0
2018-09-25 15:40:00,131.37,131.4,131.36,131.37,10349.0,113.1618,113.1877,113.1532,113.1618,10349.0
2018-09-25 15:45:00,131.36,131.46,131.35,131.39,16025.0,113.1532,113.2393,113.1446,113.179,16025.0
2018-09-25 15:50:00,131.39,131.41,131.34,131.35,16214.0,113.179,113.1963,113.136,113.1446,16214.0
2018-09-25 15:55:00,131.36,131.36,131.24,131.29,84022.0,113.1532,113.1532,113.0498,113.0929,84022.0
2018-09-26 09:30:00,131.74,131.74,131.18,131.18,21642.0,113.4805,113.4805,112.9982,112.9982,21642.0
2018-09-26 09:35:00,131.3,131.54,131.05,131.53,6732.0,113.1015,113.3083,112.8862,113.2996,6732.0
2018-09-26 09:40:00,131.48,131.48,131.07,131.07,2701.0,113.2566,113.2566,112.9034,112.9034,2701.0
2018-09-26 09:45:00,131.17,131.36,131.08,131.08,12377.0,112.9895,113.1532,112.912,112.912,12377.0
2018-09-26 09:50:00,131.11,131.24,131.1,131.1,4822.0,112.9379,113.0498,112.9292,112.9292,4822.0
2018-09-26 09:55:00,131.12,131.23,131.03,131.09,6022.0,112.9465,113.0412,112.8689,112.9206,6022.0
2018-09-26 10:00:00,131.03,131.09,130.84,130.84,4341.0,112.8689,112.9206,112.7053,112.7053,4341.0
2018-09-26 10:05:00,130.87,130.87,130.65,130.65,5499.0,112.7311,112.7311,112.5416,112.5416,5499.0
2018-09-26 10:10:00,130.68,130.77,130.63,130.76,4647.0,112.5675,112.645,112.5244,112.6364,4647.0
2018-09-26 10:15:00,130.77,130.81,130.58,130.75,78968.0,112.645,112.6794,112.4813,112.6278,78968.0
2018-09-26 10:20:00,130.75,130.78,130.6,130.6,4959.0,112.6278,112.6536,112.4985,112.4985,4959.0
2018-09-26 10:25:00,130.59,130.65,130.55,130.55,5719.0,112.4899,112.5416,112.4555,112.4555,5719.0
2018-09-26 10:30:00,130.54,130.54,130.42,130.42,6760.0,112.4469,112.4469,112.3435,112.3435,6760.0
2018-09-26 10:35:00,130.41,130.49,130.35,130.42,15452.0,112.3349,112.4038,112.2832,112.3435,15452.0
2018-09-26 10:40:00,130.41,130.41,130.27,130.34,8979.0,112.3349,112.3349,112.2143,112.2746,8979.0
2018-09-26 10:45:00,130.32,130.33,130.22,130.26,11249.0,112.2574,112.266,112.1712,112.2057,11249.0
2018-09-26 10:50:00,130.27,130.42,130.27,130.35,9295.0,112.2143,112.3435,112.2143,112.2832,9295.0
2018-09-26 10:55:00,130.33,130.34,130.25,130.27,8519.0,112.266,112.2746,112.1971,112.2143,8519.0
2018-09-26 11:00:00,130.27,130.45,130.25,130.4,13115.0,112.2143,112.3693,112.1971,112.3263,13115.0
2018-09-26 11:05:00,130.4,130.53,130.38,130.46,5505.0,112.3263,112.4382,112.309,112.3779,5505.0
2018-09-26 11:10:00,130.46,130.48,130.33,130.44,12955.0,112.3779,112.3952,112.266,112.3607,12955.0
2018-09-26 11:15:00,130.44,130.44,130.38,130.39,2800.0,112.3607,112.3607,112.309,112.3176,2800.0
2018-09-26 11:20:00,130.43,130.43,130.32,130.32,4819.0,112.3521,112.3521,112.2574,112.2574,4819.0
2018-09-26 11:25:00,130.36,130.4,130.34,130.4,3074.0,112.2918,112.3263,112.2746,112.3263,3074.0
2018-09-26 11:30:00,130.4,130.42,130.34,130.35,7013.0,112.3263,112.3435,112.2746,112.2832,7013.0
2018-09-26 11:35:00,130.36,130.36,130.28,130.31,2971.0,112.2918,112.2918,112.2229,112.2487,2971.0
2018-09-26 11:40:00,130.32,130.34,130.2,130.22,6698.0,112.2574,112.2746,112.154,112.1712,6698.0
2018-09-26 11:45:00,130.22,130.24,130.13,130.14,19754.0,112.1712,112.1884,112.0937,112.1023,19754.0
2018-09-26 11:50:00,130.14,130.22,130.1,130.1,14247.0,112.1023,112.1712,112.0678,112.0678,14247.0
2018-09-26 11:55:00,130.14,130.19,130.12,130.18,4552.0,112.1023,112.1454,112.0851,112.1368,4552.0
2018-09-26 12:00:00,130.19,130.23,130.19,130.22,1523.0,112.1454,112.1798,112.1454,112.1712,1523.0
2018-09-26 12:05:00,130.21,130.25,130.18,130.22,7500.0,112.1626,112.1971,112.1368,112.1712,7500.0
2018-09-26 12:10:00,130.18,130.2,130.17,130.19,2511.0,112.1368,112.154,112.1281,112.1454,2511.0
2018-09-26 12:15:00,130.21,130.24,130.19,130.24,2396.0,112.1626,112.1884,112.1454,112.1884,2396.0
2018-09-26 12:20:00,130.27,130.31,130.27,130.3,2663.0,112.2143,112.2487,112.2143,112.2401,2663.0
2018-09-26 12:25:00,130.3,130.36,130.3,130.35,11220.0,112.2401,112.2918,112.2401,112.2832,11220.0
2018-09-26 12:30:00,130.37,130.4,130.32,130.36,4665.0,112.3004,112.3263,112.2574,112.2918,4665.0
2018-09-26 12:35:00,130.4,130.4,130.34,130.34,4186.0,112.3263,112.3263,112.2746,112.2746,4186.0
2018-09-26 12:40:00,130.34,130.36,130.28,130.3,5377.0,112.2746,112.2918,112.2229,112.2401,5377.0
2018-09-26 12:45:00,130.29,130.33,130.27,130.27,8356.0,112.2315,112.266,112.2143,112.2143,8356.0
2018-09-26 12:50:00,130.27,130.33,130.27,130.27,7825.0,112.2143,112.266,112.2143,112.2143,7825.0
2018-09-26 12:55:00,130.26,130.31,130.25,130.25,3728.0,112.2057,112.2487,112.1971,112.1971,3728.0
2018-09-26 13:00:00,130.26,130.26,130.21,130.24,3392.0,112.2057,112.2057,112.1626,112.1884,3392.0
2018-09-26 13:05:00,130.25,130.28,130.22,130.28,7232.0,112.1971,112.2229,112.1712,112.2229,7232.0
2018-09-26 13:10:00,130.29,130.32,130.27,130.27,1633.0,112.2315,112.2574,112.2143,112.2143,1633.0
2018-09-26 13:15:00,130.27,130.28,130.25,130.25,3364.0,112.2143,112.2229,112.1971,112.1971,3364.0
2018-09-26 13:20:00,130.27,130.28,130.22,130.23,3718.0,112.2143,112.2229,112.1712,112.1798,3718.0
2018-09-26 13:25:00,130.21,130.3,130.17,130.29,4500.0,112.1626,112.2401,112.1281,112.2315,4500.0
2018-09-26 13:30:00,130.3,130.32,130.25,130.26,2656.0,112.2401,112.2574,112.1971,112.2057,2656.0
2018-09-26 13:35:00,130.26,130.3,130.25,130.29,2221.0,112.2057,112.2401,112.1971,112.2315,2221.0
2018-09-26 13:40:00,130.29,130.3,130.26,130.29,15929.0,112.2315,112.2401,112.2057,112.2315,15929.0
2018-09-26 13:45:00,130.3,130.37,130.27,130.34,5535.0,112.2401,112.3004,112.2143,112.2746,5535.0
2018-09-26 13:50:00,130.34,130.37,130.28,130.3,4913.0,112.2746,112.3004,112.2229,112.2401,4913.0
2018-09-26 13:55:00,130.3,130.33,130.21,130.27,4865.0,112.2401,112.266,112.1626,112.2143,4865.0
2018-09-26 14:00:00,130.31,130.49,130.3,130.36,9700.0,112.2487,112.4038,112.2401,112.2918,9700.0
2018-09-26 14:05:00,130.39,130.39,130.24,130.27,6916.0,112.3176,112.3176,112.1884,112.2143,6916.0
2018-09-26 14:10:00,130.27,130.33,130.23,130.23,4913.0,112.2143,112.266,112.1798,112.1798,4913.0
2018-09-26 14:15:00,130.27,130.54,130.27,130.52,9192.0,112.2143,112.4469,112.2143,112.4296,9192.0
2018-09-26 14:20:00,130.5,130.5,130.35,130.35,3461.0,112.4124,112.4124,112.2832,112.2832,3461.0
2018-09-26 14:25:00,130.31,130.35,130.27,130.28,4021.0,112.2487,112.2832,112.2143,112.2229,4021.0
2018-09-26 14:30:00,130.29,130.35,130.28,130.31,1800.0,112.2315,112.2832,112.2229,112.2487,1800.0
2018-09-26 14:35:00,130.32,130.33,130.22,130.27,6112.0,112.2574,112.266,112.1712,112.2143,6112.0
2018-09-26 14:40:00,130.26,130.29,130.23,130.27,4242.0,112.2057,112.2315,112.1798,112.2143,4242.0
2018-09-26 14:45:00,130.25,130.3,130.12,130.14,9249.0,112.1971,112.2401,112.0851,112.1023,9249.0
2018-09-26 14:50:00,130.15,130.16,130.12,130.12,2764.0,112.1109,112.1195,112.0851,112.0851,2764.0
2018-09-26 14:55:00,130.12,130.17,130.08,130.15,4616.0,112.0851,112.1281,112.0506,112.1109,4616.0
2018-09-26 15:00:00,130.1,130.12,129.94,130.08,9347.0,112.0678,112.0851,111.93,112.0506,9347.0
2018-09-26 15:05:00,130.07,130.08,129.98,130.0,16455.0,112.042,112.0506,111.9645,111.9817,16455.0
2018-09-26 15:10:00,130.0,130.06,129.98,130.05,17168.0,111.9817,112.0334,111.9645,112.0248,17168.0
2018-09-26 15:15:00,130.05,130.14,130.04,130.14,6828.0,112.0248,112.1023,112.0162,112.1023,6828.0
2018-09-26 15:20:00,130.15,130.21,130.14,130.15,12062.0,112.1109,112.1626,112.1023,112.1109,12062.0
2018-09-26 15:25:00,130.14,130.14,130.06,130.09,9118.0,112.1023,112.1023,112.0334,112.0592,9118.0
2018-09-26 15:30:00,130.07,130.09,129.83,129.89,18515.0,112.042,112.0592,111.8353,111.8869,18515.0
2018-09-26 15:35:00,129.89,129.94,129.7,129.7,17823.0,111.8869,111.93,111.7233,111.7233,17823.0
2018-09-26 15:40:00,129.71,129.8,129.53,129.53,27399.0,111.7319,111.8094,111.5768,111.5768,27399.0
2018-09-26 15:45:00,129.53,129.54,129.2,129.38,31708.0,111.5768,111.5855,111.2926,111.4476,31708.0
2018-09-26 15:50:00,129.38,129.47,129.35,129.4,37843.0,111.4476,111.5252,111.4218,111.4649,37843.0
2018-09-26 15:55:00,129.41,129.54,129.31,129.5,124866.0,111.4735,111.5855,111.3873,111.551,124866.0
2018-09-27 09:30:00,129.39,129.39,129.04,129.13,13339.0,111.4563,111.4563,111.1548,111.2323,13339.0
2018-09-27 09:35:00,129.1,129.25,128.8,129.18,10530.0,111.2064,111.3357,110.948,111.2754,10530.0
2018-09-27 09:40:00,129.2,129.36,129.07,129.23,4125.0,111.2926,111.4304,111.1806,111.3184,4125.0
2018-09-27 09:45:00,129.31,129.31,128.82,128.86,5707.0,111.3873,111.3873,110.9653,110.9997,5707.0
2018-09-27 09:50:00,128.83,128.86,128.67,128.75,6700.0,110.9739,110.9997,110.836,110.905,6700.0
2018-09-27 09:55:00,128.68,128.73,128.47,128.56,10770.0,110.8447,110.8877,110.6638,110.7413,10770.0
2018-09-27 10:00:00,128.65,128.92,128.61,128.81,10956.0,110.8188,111.0514,110.7844,110.9566,10956.0
2018-09-27 10:05:00,128.79,128.94,128.75,128.9,6658.0,110.9394,111.0686,110.905,111.0342,6658.0
2018-09-27 10:10:00,128.87,129.01,128.71,128.98,8551.0,111.0083,111.1289,110.8705,111.1031,8551.0
2018-09-27 10:15:00,129.02,129.07,128.85,128.9,4700.0,111.1375,111.1806,110.9911,111.0342,4700.0
2018-09-27 10:20:00,128.89,129.09,128.88,129.05,5944.0,111.0256,111.1978,111.0169,111.1634,5944.0
2018-09-27 10:25:00,129.05,129.13,129.02,129.03,7180.0,111.1634,111.2323,111.1375,111.1461,7180.0
2018-09-27 10:30:00,129.06,129.23,129.06,129.12,3995.0,111.172,111.3184,111.172,111.2237,3995.0
2018-09-27 10:35:00,129.13,129.46,129.13,129.4,6406.0,111.2323,111.5165,111.2323,111.4649,6406.0
2018-09-27 10:40:00,129.4,129.42,129.29,129.36,3145.0,111.4649,111.4821,111.3701,111.4304,3145.0
2018-09-27 10:45:00,129.36,129.42,129.22,129.22,5111.0,111.4304,111.4821,111.3098,111.3098,5111.0
2018-09-27 10:50:00,129.24,129.3,129.1,129.1,3570.0,111.327,111.3787,111.2064,111.2064,3570.0
2018-09-27 10:55:00,129.09,129.23,129.04,129.09,4436.0,111.1978,111.3184,111.1548,111.1978,4436.0
2018-09-27 11:00:00,129.09,129.26,129.09,129.25,8563.0,111.1978,111.3443,111.1978,111.3357,8563.0
2018-09-27 11:05:00,129.3,129.32,129.17,129.3,3766.0,111.3787,111.396,111.2667,111.3787,3766.0
2018-09-27 11:10:00,129.28,129.29,129.1,129.19,11886.0,111.3615,111.3701,111.2064,111.284,11886.0
2018-09-27 11:15:00,129.23,129.25,129.09,129.09,4528.0,111.3184,111.3357,111.1978,111.1978,4528.0
2018-09-27 11:20:00,129.09,129.23,129.07,129.22,4750.0,111.1978,111.3184,111.1806,111.3098,4750.0
2018-09-27 11:25:00,129.22,129.3,129.17,129.28,2900.0,111.3098,111.3787,111.2667,111.3615,2900.0
2018-09-27 11:30:00,129.3,129.37,129.23,129.25,7575.0,111.3787,111.439,111.3184,111.3357,7575.0
2018-09-27 11:35:00,129.26,129.32,129.22,129.26,4296.0,111.3443,111.396,111.3098,111.3443,4296.0
2018-09-27 11:40:00,129.3,129.45,129.28,129.38,5969.0,111.3787,111.5079,111.3615,111.4476,5969.0
2018-09-27 11:45:00,129.37,129.49,129.34,129.49,3051.0,111.439,111.5424,111.4132,111.5424,3051.0
2018-09-27 11:50:00,129.47,129.47,129.42,129.47,3197.0,111.5252,111.5252,111.4821,111.5252,3197.0
2018-09-27 11:55:00,129.49,129.52,129.45,129.45,2100.0,111.5424,111.5682,111.5079,111.5079,2100.0
2018-09-27 12:00:00,129.52,129.6,129.52,129.6,2632.0,111.5682,111.6371,111.5682,111.6371,2632.0
2018-09-27 12:05:00,129.6,129.63,129.56,129.6,5700.0,111.6371,111.663,111.6027,111.6371,5700.0
2018-09-27 12:10:00,129.63,129.66,129.63,129.65,1900.0,111.663,111.6888,111.663,111.6802,1900.0
2018-09-27 12:15:00,129.68,129.91,129.67,129.91,5545.0,111.7061,111.9042,111.6974,111.9042,5545.0
2018-09-27 12:20:00,129.91,129.91,129.8,129.81,3137.0,111.9042,111.9042,111.8094,111.818,3137.0
2018-09-27 12:25:00,129.78,129.91,129.77,129.88,3622.0,111.7922,111.9042,111.7836,111.8783,3622.0
2018-09-27 12:30:00,129.86,129.93,129.81,129.87,4225.0,111.8611,111.9214,111.818,111.8697,4225.0
2018-09-27 12:35:00,129.87,129.9,129.83,129.88,4049.0,111.8697,111.8956,111.8353,111.8783,4049.0
2018-09-27 12:40:00,129.9,129.93,129.85,129.88,2913.0,111.8956,111.9214,111.8525,111.8783,2913.0
2018-09-27 12:45:00,129.88,129.92,129.82,129.85,4203.0,111.8783,111.9128,111.8267,111.8525,4203.0
2018-09-27 12:50:00,129.85,129.89,129.81,129.84,3898.0,111.8525,111.8869,111.818,111.8439,3898.0
2018-09-27 12:55:00,129.85,129.89,129.74,129.74,3553.0,111.8525,111.8869,111.7577,111.7577,3553.0
2018-09-27 13:00:00,129.72,129.76,129.7,129.74,5137.0,111.7405,111.775,111.7233,111.7577,5137.0
2018-09-27 13:05:00,129.73,129.73,129.6,129.61,2617.0,111.7491,111.7491,111.6371,111.6458,2617.0
2018-09-27 13:10:00,129.6,129.62,129.55,129.61,3621.0,111.6371,111.6544,111.5941,111.6458,3621.0
2018-09-27 13:15:00,129.62,129.67,129.58,129.59,4011.0,111.6544,111.6974,111.6199,111.6285,4011.0
2018-09-27 13:20:00,129.59,129.59,129.5,129.5,4496.0,111.6285,111.6285,111.551,111.551,4496.0
2018-09-27 13:25:00,129.53,129.55,129.45,129.55,2560.0,111.5768,111.5941,111.5079,111.5941,2560.0
2018-09-27 13:30:00,129.56,129.56,129.47,129.48,6690.0,111.6027,111.6027,111.5252,111.5338,6690.0
2018-09-27 13:35:00,129.47,129.47,129.44,129.45,4471.0,111.5252,111.5252,111.4993,111.5079,4471.0
2018-09-27 13:40:00,129.46,129.52,129.43,129.52,3864.0,111.5165,111.5682,111.4907,111.5682,3864.0
2018-09-27 13:45:00,129.51,129.59,129.5,129.55,3249.0,111.5596,111.6285,111.551,111.5941,3249.0
2018-09-27 13:50:00,129.54,129.58,129.48,129.51,3025.0,111.5855,111.6199,111.5338,111.5596,3025.0
2018-09-27 13:55:00,129.54,129.55,129.47,129.48,3976.0,111.5855,111.5941,111.5252,111.5338,3976.0
2018-09-27 14:00:00,129.48,129.53,129.48,129.52,3726.0,111.5338,111.5768,111.5338,111.5682,3726.0
2018-09-27 14:05:00,129.53,129.55,129.39,129.42,5063.0,111.5768,111.5941,111.4563,111.4821,5063.0
2018-09-27 14:10:00,129.41,129.47,129.41,129.46,2568.0,111.4735,111.5252,111.4735,111.5165,2568.0
2018-09-27 14:15:00,129.49,129.5,129.45,129.5,3478.0,111.5424,111.551,111.5079,111.551,3478.0
2018-09-27 14:20:00,129.5,129.55,129.48,129.51,6549.0,111.551,111.5941,111.5338,111.5596,6549.0
2018-09-27 14:25:00,129.49,129.5,129.42,129.47,3798.0,111.5424,111.551,111.4821,111.5252,3798.0
2018-09-27 14:30:00,129.46,129.52,129.38,129.45,4834.0,111.5165,111.5682,111.4476,111.5079,4834.0
2018-09-27 14:35:00,129.43,129.43,129.35,129.38,3000.0,111.4907,111.4907,111.4218,111.4476,3000.0
2018-09-27 14:40:00,129.39,129.39,129.32,129.34,2692.0,111.4563,111.4563,111.396,111.4132,2692.0
2018-09-27 14:45:00,129.33,129.34,129.29,129.29,2400.0,111.4046,111.4132,111.3701,111.3701,2400.0
2018-09-27 14:50:00,129.28,129.32,129.27,129.28,3500.0,111.3615,111.396,111.3529,111.3615,3500.0
2018-09-27 14:55:00,129.3,129.31,129.2,129.2,5802.0,111.3787,111.3873,111.2926,111.2926,5802.0
2018-09-27 15:00:00,129.22,129.29,129.21,129.24,4976.0,111.3098,111.3701,111.3012,111.327,4976.0
2018-09-27 15:05:00,129.24,129.25,129.17,129.19,5658.0,111.327,111.3357,111.2667,111.284,5658.0
2018-09-27 15:10:00,129.16,129.24,129.13,129.23,6198.0,111.2581,111.327,111.2323,111.3184,6198.0
2018-09-27 15:15:00,129.22,129.24,129.19,129.21,5258.0,111.3098,111.327,111.284,111.3012,5258.0
2018-09-27 15:20:00,129.22,129.23,129.14,129.2,4585.0,111.3098,111.3184,111.2409,111.2926,4585.0
2018-09-27 15:25:00,129.21,129.21,129.07,129.08,6603.0,111.3012,111.3012,111.1806,111.1892,6603.0
2018-09-27 15:30:00,129.08,129.08,128.9,128.98,10684.0,111.1892,111.1892,111.0342,111.1031,10684.0
2018-09-27 15:35:00,129.0,129.02,128.95,128.98,12002.0,111.1203,111.1375,111.0772,111.1031,12002.0
2018-09-27 15:40:00,128.99,129.03,128.93,129.01,13428.0,111.1117,111.1461,111.06,111.1289,13428.0
2018-09-27 15:45:00,129.02,129.15,129.01,129.06,17954.0,111.1375,111.2495,111.1289,111.172,17954.0
2018-09-27 15:50:00,129.06,129.11,129.04,129.1,20602.0,111.172,111.2151,111.1548,111.2064,20602.0
2018-09-27 15:55:00,129.09,129.2,129.09,129.12,68388.0,111.1978,111.2926,111.1978,111.2237,68388.0
2018-09-28 09:30:00,128.71,128.89,128.55,128.59,20852.0,110.8705,111.0256,110.7327,110.7671,20852.0
2018-09-28 09:35:00,128.62,128.78,128.38,128.39,10691.0,110.793,110.9308,110.5862,110.5949,10691.0
2018-09-28 09:40:00,128.38,128.47,128.22,128.41,4418.0,110.5862,110.6638,110.4484,110.6121,4418.0
2018-09-28 09:45:00,128.44,128.64,128.4,128.58,16625.0,110.6379,110.8102,110.6035,110.7585,16625.0
2018-09-28 09:50:00,128.59,128.89,128.58,128.72,6264.0,110.7671,111.0256,110.7585,110.8791,6264.0
2018-09-28 09:55:00,128.7,128.79,128.62,128.62,8974.0,110.8619,110.9394,110.793,110.793,8974.0
2018-09-28 10:00:00,128.63,128.86,128.62,128.74,3947.0,110.8016,110.9997,110.793,110.8963,3947.0
2018-09-28 10:05:00,128.7,128.74,128.62,128.62,2842.0,110.8619,110.8963,110.793,110.793,2842.0
2018-09-28 10:10:00,128.65,128.82,128.63,128.72,6151.0,110.8188,110.9653,110.8016,110.8791,6151.0
2018-09-28 10:15:00,128.73,128.79,128.61,128.64,12235.0,110.8877,110.9394,110.7844,110.8102,12235.0
2018-09-28 10:20:00,128.69,128.78,128.64,128.68,10400.0,110.8533,110.9308,110.8102,110.8447,10400.0
2018-09-28 10:25:00,128.69,128.78,128.66,128.67,9850.0,110.8533,110.9308,110.8274,110.836,9850.0
2018-09-28 10:30:00,128.66,128.68,128.5,128.63,18280.0,110.8274,110.8447,110.6896,110.8016,18280.0
2018-09-28 10:35:00,128.64,128.77,128.62,128.63,16901.0,110.8102,110.9222,110.793,110.8016,16901.0
2018-09-28 10:40:00,128.63,128.77,128.63,128.77,13084.0,110.8016,110.9222,110.8016,110.9222,13084.0
2018-09-28 10:45:00,128.74,128.89,128.74,128.82,10113.0,110.8963,111.0256,110.8963,110.9653,10113.0
2018-09-28 10:50:00,128.83,128.86,128.7,128.74,11959.0,110.9739,110.9997,110.8619,110.8963,11959.0
2018-09-28 10:55:00,128.7,128.83,128.7,128.76,8824.0,110.8619,110.9739,110.8619,110.9136,8824.0
2018-09-28 11:00:00,128.78,128.85,128.78,128.82,9102.0,110.9308,110.9911,110.9308,110.9653,9102.0
2018-09-28 11:05:00,128.82,128.96,128.78,128.81,7973.0,110.9653,111.0858,110.9308,110.9566,7973.0
2018-09-28 11:10:00,128.82,128.89,128.77,128.77,12170.0,110.9653,111.0256,110.9222,110.9222,12170.0
2018-09-28 11:15:00,128.78,128.79,128.68,128.72,7023.0,110.9308,110.9394,110.8447,110.8791,7023.0
2018-09-28 11:20:00,128.73,129.01,128.73,129.01,9846.0,110.8877,111.1289,110.8877,111.1289,9846.0
2018-09-28 11:25:00,129.0,129.0,128.93,128.94,2993.0,111.1203,111.1203,111.06,111.0686,2993.0
2018-09-28 11:30:00,128.95,129.07,128.92,129.05,6201.0,111.0772,111.1806,111.0514,111.1634,6201.0
2018-09-28 11:35:00,129.06,129.12,129.04,129.07,5500.0,111.172,111.2237,111.1548,111.1806,5500.0
2018-09-28 11:40:00,129.06,129.12,129.02,129.07,8140.0,111.172,111.2237,111.1375,111.1806,8140.0
2018-09-28 11:45:00,129.08,129.14,129.0,129.0,6161.0,111.1892,111.2409,111.1203,111.1203,6161.0
2018-09-28 11:50:00,129.02,129.05,128.99,129.02,3752.0,111.1375,111.1634,111.1117,111.1375,3752.0
2018-09-28 11:55:00,129.02,129.1,129.02,129.04,5477.0,111.1375,111.2064,111.1375,111.1548,5477.0
2018-09-28 12:00:00,129.04,129.19,129.04,129.09,6820.0,111.1548,111.284,111.1548,111.1978,6820.0
2018-09-28 12:05:00,129.1,129.13,129.06,129.13,12565.0,111.2064,111.2323,111.172,111.2323,12565.0
2018-09-28 12:10:00,129.15,129.26,129.15,129.26,8075.0,111.2495,111.3443,111.2495,111.3443,8075.0
2018-09-28 12:15:00,129.29,129.34,129.26,129.29,8092.0,111.3701,111.4132,111.3443,111.3701,8092.0
2018-09-28 12:20:00,129.28,129.43,129.28,129.43,1328.0,111.3615,111.4907,111.3615,111.4907,1328.0
2018-09-28 12:25:00,129.4,129.43,129.35,129.41,3464.0,111.4649,111.4907,111.4218,111.4735,3464.0
2018-09-28 12:30:00,129.41,129.46,129.41,129.44,4402.0,111.4735,111.5165,111.4735,111.4993,4402.0
2018-09-28 12:35:00,129.47,129.48,129.41,129.46,3629.0,111.5252,111.5338,111.4735,111.5165,3629.0
2018-09-28 12:40:00,129.46,129.54,129.46,129.51,6714.0,111.5165,111.5855,111.5165,111.5596,6714.0
2018-09-28 12:45:00,129.51,129.53,129.16,129.16,8491.0,111.5596,111.5768,111.2581,111.2581,8491.0
2018-09-28 12:50:00,129.15,129.28,129.15,129.25,8700.0,111.2495,111.3615,111.2495,111.3357,8700.0
2018-09-28 12:55:00,129.29,129.31,129.18,129.21,7854.0,111.3701,111.3873,111.2754,111.3012,7854.0
2018-09-28 13:00:00,129.19,129.25,129.14,129.25,9500.0,111.284,111.3357,111.2409,111.3357,9500.0
2018-09-28 13:05:00,129.25,129.27,129.21,129.23,12270.0,111.3357,111.3529,111.3012,111.3184,12270.0
2018-09-28 13:10:00,129.22,129.36,129.21,129.32,14737.0,111.3098,111.4304,111.3012,111.396,14737.0
2018-09-28 13:15:00,129.32,129.4,129.26,129.38,10301.0,111.396,111.4649,111.3443,111.4476,10301.0
2018-09-28 13:20:00,129.4,129.56,129.4,129.56,8116.0,111.4649,111.6027,111.4649,111.6027,8116.0
2018-09-28 13:25:00,129.58,129.62,129.56,129.59,5400.0,111.6199,111.6544,111.6027,111.6285,5400.0
2018-09-28 13:30:00,129.59,129.69,129.57,129.68,14625.0,111.6285,111.7147,111.6113,111.7061,14625.0
2018-09-28 13:35:00,129.71,129.8,129.69,129.73,5105.0,111.7319,111.8094,111.7147,111.7491,5105.0
2018-09-28 13:40:00,129.7,129.72,129.6,129.6,3106.0,111.7233,111.7405,111.6371,111.6371,3106.0
2018-09-28 13:45:00,129.62,129.62,129.52,129.54,5132.0,111.6544,111.6544,111.5682,111.5855,5132.0
2018-09-28 13:50:00,129.55,129.62,129.47,129.47,5073.0,111.5941,111.6544,111.5252,111.5252,5073.0
2018-09-28 13:55:00,129.47,129.51,129.47,129.51,5468.0,111.5252,111.5596,111.5252,111.5596,5468.0
2018-09-28 14:00:00,129.52,129.59,129.51,129.51,5505.0,111.5682,111.6285,111.5596,111.5596,5505.0
2018-09-28 14:05:00,129.48,129.55,129.45,129.55,4285.0,111.5338,111.5941,111.5079,111.5941,4285.0
2018-09-28 14:10:00,129.54,129.62,129.48,129.62,7865.0,111.5855,111.6544,111.5338,111.6544,7865.0
2018-09-28 14:15:00,129.62,129.66,129.58,129.6,6482.0,111.6544,111.6888,111.6199,111.6371,6482.0
2018-09-28 14:20:00,129.61,129.71,129.61,129.68,5756.0,111.6458,111.7319,111.6458,111.7061,5756.0
2018-09-28 14:25:00,129.68,129.76,129.67,129.72,12368.0,111.7061,111.775,111.6974,111.7405,12368.0
2018-09-28 14:30:00,129.74,129.82,129.73,129.81,9167.0,111.7577,111.8267,111.7491,111.818,9167.0
2018-09-28 14:35:00,129.83,129.89,129.8,129.89,5596.0,111.8353,111.8869,111.8094,111.8869,5596.0
2018-09-28 14:40:00,129.91,129.92,129.87,129.89,3923.0,111.9042,111.9128,111.8697,111.8869,3923.0
2018-09-28 14:45:00,129.88,129.9,129.72,129.72,6634.0,111.8783,111.8956,111.7405,111.7405,6634.0
2018-09-28 14:50:00,129.73,129.79,129.71,129.77,6257.0,111.7491,111.8008,111.7319,111.7836,6257.0
2018-09-28 14:55:00,129.76,129.81,129.75,129.77,9953.0,111.775,111.818,111.7664,111.7836,9953.0
2018-09-28 15:00:00,129.78,129.82,129.6,129.61,7084.0,111.7922,111.8267,111.6371,111.6458,7084.0
2018-09-28 15:05:00,129.6,129.68,129.6,129.63,8422.0,111.6371,111.7061,111.6371,111.663,8422.0
2018-09-28 15:10:00,129.63,129.7,129.62,129.67,5166.0,111.663,111.7233,111.6544,111.6974,5166.0
2018-09-28 15:15:00,129.66,129.67,129.57,129.57,8698.0,111.6888,111.6974,111.6113,111.6113,8698.0
2018-09-28 15:20:00,129.56,129.64,129.53,129.59,17987.0,111.6027,111.6716,111.5768,111.6285,17987.0
2018-09-28 15:25:00,129.57,129.65,129.56,129.65,13366.0,111.6113,111.6802,111.6027,111.6802,13366.0
2018-09-28 15:30:00,129.65,129.65,129.48,129.56,20518.0,111.6802,111.6802,111.5338,111.6027,20518.0
2018-09-28 15:35:00,129.56,129.57,129.41,129.46,12046.0,111.6027,111.6113,111.4735,111.5165,12046.0
2018-09-28 15:40:00,129.46,129.58,129.41,129.41,13578.0,111.5165,111.6199,111.4735,111.4735,13578.0
2018-09-28 15:45:00,129.41,129.6,129.4,129.54,31973.0,111.4735,111.6371,111.4649,111.5855,31973.0
2018-09-28 15:50:00,129.54,129.58,129.52,129.58,29447.0,111.5855,111.6199,111.5682,111.6199,29447.0
2018-09-28 15:55:00,129.58,129.7,129.57,129.69,123892.0,111.6199,111.7233,111.6113,111.7147,123892.0
2018-10-01 09:30:00,130.0,130.64,129.52,129.9,43717.0,111.9817,112.533,111.5682,111.8956,43717.0
2018-10-01 09:35:00,129.94,130.03,129.56,129.56,4092.0,111.93,112.0075,111.6027,111.6027,4092.0
2018-10-01 09:40:00,129.46,129.8,129.45,129.78,3417.0,111.5165,111.8094,111.5079,111.7922,3417.0
2018-10-01 09:45:00,129.74,129.93,129.74,129.93,3807.0,111.7577,111.9214,111.7577,111.9214,3807.0
2018-10-01 09:50:00,129.99,130.05,129.88,130.05,3929.0,111.9731,112.0248,111.8783,112.0248,3929.0
2018-10-01 09:55:00,130.09,130.34,130.05,130.31,6302.0,112.0592,112.2746,112.0248,112.2487,6302.0
2018-10-01 10:00:00,130.42,130.54,130.38,130.53,11308.0,112.3435,112.4469,112.309,112.4382,11308.0
2018-10-01 10:05:00,130.55,130.55,130.34,130.4,9780.0,112.4555,112.4555,112.2746,112.3263,9780.0
2018-10-01 10:10:00,130.41,130.43,130.27,130.27,9200.0,112.3349,112.3521,112.2143,112.2143,9200.0
2018-10-01 10:15:00,130.26,130.31,130.14,130.31,7840.0,112.2057,112.2487,112.1023,112.2487,7840.0
2018-10-01 10:20:00,130.29,130.4,130.2,130.23,6286.0,112.2315,112.3263,112.154,112.1798,6286.0
2018-10-01 10:25:00,130.26,130.47,130.23,130.45,6601.0,112.2057,112.3866,112.1798,112.3693,6601.0
2018-10-01 10:30:00,130.48,130.54,130.39,130.52,9470.0,112.3952,112.4469,112.3176,112.4296,9470.0
2018-10-01 10:35:00,130.48,130.6,130.4,130.58,6700.0,112.3952,112.4985,112.3263,112.4813,6700.0
2018-10-01 10:40:00,130.55,130.6,130.38,130.38,6920.0,112.4555,112.4985,112.309,112.309,6920.0
2018-10-01 10:45:00,130.36,130.42,130.26,130.39,9300.0,112.2918,112.3435,112.2057,112.3176,9300.0
2018-10-01 10:50:00,130.33,130.4,130.26,130.34,7612.0,112.266,112.3263,112.2057,112.2746,7612.0
2018-10-01 10:55:00,130.35,130.42,130.3,130.4,8550.0,112.2832,112.3435,112.2401,112.3263,8550.0
2018-10-01 11:00:00,130.39,130.57,130.37,130.44,7213.0,112.3176,112.4727,112.3004,112.3607,7213.0
2018-10-01 11:05:00,130.48,130.49,130.35,130.39,4900.0,112.3952,112.4038,112.2832,112.3176,4900.0
2018-10-01 11:10:00,130.34,130.38,130.31,130.31,4232.0,112.2746,112.309,112.2487,112.2487,4232.0
2018-10-01 11:15:00,130.25,130.25,130.1,130.14,6738.0,112.1971,112.1971,112.0678,112.1023,6738.0
2018-10-01 11:20:00,130.14,130.16,129.95,129.99,5237.0,112.1023,112.1195,111.9386,111.9731,5237.0
2018-10-01 11:25:00,129.98,130.07,129.91,129.93,3200.0,111.9645,112.042,111.9042,111.9214,3200.0
2018-10-01 11:30:00,129.93,129.95,129.82,129.9,3866.0,111.9214,111.9386,111.8267,111.8956,3866.0
2018-10-01 11:35:00,129.91,130.05,129.9,130.0,4000.0,111.9042,112.0248,111.8956,111.9817,4000.0
2018-10-01 11:40:00,129.96,129.99,129.92,129.92,2500.0,111.9472,111.9731,111.9128,111.9128,2500.0
2018-10-01 11:45:00,129.91,129.95,129.87,129.95,7474.0,111.9042,111.9386,111.8697,111.9386,7474.0
2018-10-01 11:50:00,129.96,130.05,129.96,130.05,3101.0,111.9472,112.0248,111.9472,112.0248,3101.0
2018-10-01 11:55:00,130.06,130.06,129.87,129.89,4188.0,112.0334,112.0334,111.8697,111.8869,4188.0
2018-10-01 12:00:00,129.91,129.94,129.79,129.81,3532.0,111.9042,111.93,111.8008,111.818,3532.0
2018-10-01 12:05:00,129.81,129.81,129.72,129.72,2912.0,111.818,111.818,111.7405,111.7405,2912.0
2018-10-01 12:10:00,129.67,129.69,129.58,129.62,3200.0,111.6974,111.7147,111.6199,111.6544,3200.0
2018-10-01 12:15:00,129.62,129.63,129.52,129.55,3725.0,111.6544,111.663,111.5682,111.5941,3725.0
2018-10-01 12:20:00,129.54,129.54,129.34,129.43,7084.0,111.5855,111.5855,111.4132,111.4907,7084.0
2018-10-01 12:25:00,129.41,129.46,129.33,129.4,5718.0,111.4735,111.5165,111.4046,111.4649,5718.0
2018-10-01 12:30:00,129.36,129.39,129.33,129.36,4613.0,111.4304,111.4563,111.4046,111.4304,4613.0
2018-10-01 12:35:00,129.35,129.35,129.29,129.31,3478.0,111.4218,111.4218,111.3701,111.3873,3478.0
2018-10-01 12:40:00,129.3,129.31,129.24,129.28,1900.0,111.3787,111.3873,111.327,111.3615,1900.0
2018-10-01 12:45:00,129.26,129.27,129.19,129.2,3880.0,111.3443,111.3529,111.284,111.2926,3880.0
2018-10-01 12:50:00,129.19,129.25,129.18,129.25,3000.0,111.284,111.3357,111.2754,111.3357,3000.0
2018-10-01 12:55:00,129.24,129.24,129.18,129.23,2703.0,111.327,111.327,111.2754,111.3184,2703.0
2018-10-01 13:00:00,129.23,129.34,129.22,129.34,5823.0,111.3184,111.4132,111.3098,111.4132,5823.0
2018-10-01 13:05:00,129.35,129.45,129.29,129.29,8997.0,111.4218,111.5079,111.3701,111.3701,8997.0
2018-10-01 13:10:00,129.29,129.32,129.17,129.25,4615.0,111.3701,111.396,111.2667,111.3357,4615.0
2018-10-01 13:15:00,129.23,129.23,129.14,129.16,5010.0,111.3184,111.3184,111.2409,111.2581,5010.0
2018-10-01 13:20:00,129.15,129.19,129.14,129.16,2602.0,111.2495,111.284,111.2409,111.2581,2602.0
2018-10-01 13:25:00,129.18,129.3,129.17,129.3,6790.0,111.2754,111.3787,111.2667,111.3787,6790.0
2018-10-01 13:30:00,129.3,129.33,129.22,129.28,4374.0,111.3787,111.4046,111.3098,111.3615,4374.0
2018-10-01 13:35:00,129.28,129.35,129.26,129.31,6094.0,111.3615,111.4218,111.3443,111.3873,6094.0
2018-10-01 13:40:00,129.34,129.38,129.29,129.34,3112.0,111.4132,111.4476,111.3701,111.4132,3112.0
2018-10-01 13:45:00,129.34,129.34,129.25,129.31,1863.0,111.4132,111.4132,111.3357,111.3873,1863.0
2018-10-01 13:50:00,129.28,129.29,129.21,129.28,4281.0,111.3615,111.3701,111.3012,111.3615,4281.0
2018-10-01 13:55:00,129.27,129.28,129.18,129.2,8628.0,111.3529,111.3615,111.2754,111.2926,8628.0
2018-10-01 14:00:00,129.19,129.22,129.04,129.09,5450.0,111.284,111.3098,111.1548,111.1978,5450.0
2018-10-01 14:05:00,129.11,129.19,129.11,129.15,2200.0,111.2151,111.284,111.2151,111.2495,2200.0
2018-10-01 14:10:00,129.16,129.17,129.09,129.17,3948.0,111.2581,111.2667,111.1978,111.2667,3948.0
2018-10-01 14:15:00,129.14,129.16,129.1,129.13,3090.0,111.2409,111.2581,111.2064,111.2323,3090.0
2018-10-01 14:20:00,129.14,129.2,129.1,129.16,4504.0,111.2409,111.2926,111.2064,111.2581,4504.0
2018-10-01 14:25:00,129.15,129.2,129.15,129.17,3449.0,111.2495,111.2926,111.2495,111.2667,3449.0
2018-10-01 14:30:00,129.18,129.18,129.03,129.04,10756.0,111.2754,111.2754,111.1461,111.1548,10756.0
2018-10-01 14:35:00,129.04,129.13,129.03,129.1,3803.0,111.1548,111.2323,111.1461,111.2064,3803.0
2018-10-01 14:40:00,129.08,129.08,128.96,129.02,5888.0,111.1892,111.1892,111.0858,111.1375,5888.0
2018-10-01 14:45:00,129.03,129.09,129.0,129.07,5847.0,111.1461,111.1978,111.1203,111.1806,5847.0
2018-10-01 14:50:00,129.06,129.08,128.93,128.93,4872.0,111.172,111.1892,111.06,111.06,4872.0
2018-10-01 14:55:00,128.92,128.98,128.87,128.91,10417.0,111.0514,111.1031,111.0083,111.0428,10417.0
2018-10-01 15:00:00,128.94,129.02,128.94,128.95,5542.0,111.0686,111.1375,111.0686,111.0772,5542.0
2018-10-01 15:05:00,128.96,129.01,128.89,128.93,6722.0,111.0858,111.1289,111.0256,111.06,6722.0
2018-10-01 15:10:00,128.94,128.94,128.81,128.88,6975.0,111.0686,111.0686,110.9566,111.0169,6975.0
2018-10-01 15:15:00,128.88,128.95,128.87,128.87,7612.0,111.0169,111.0772,111.0083,111.0083,7612.0
2018-10-01 15:20:00,128.86,128.87,128.79,128.82,6051.0,110.9997,111.0083,110.9394,110.9653,6051.0
2018-10-01 15:25:00,128.83,128.84,128.66,128.76,37124.0,110.9739,110.9825,110.8274,110.9136,37124.0
2018-10-01 15:30:00,128.76,128.77,128.63,128.71,23961.0,110.9136,110.9222,110.8016,110.8705,23961.0
2018-10-01 15:35:00,128.73,128.83,128.73,128.81,20312.0,110.8877,110.9739,110.8877,110.9566,20312.0
2018-10-01 15:40:00,128.83,128.83,128.67,128.71,15884.0,110.9739,110.9739,110.836,110.8705,15884.0
2018-10-01 15:45:00,128.69,128.96,128.69,128.88,17596.0,110.8533,111.0858,110.8533,111.0169,17596.0
2018-10-01 15:50:00,128.85,128.95,128.84,128.92,22437.0,110.9911,111.0772,110.9825,111.0514,22437.0
2018-10-01 15:55:00,128.91,129.24,128.85,128.99,182699.0,111.0428,111.327,110.9911,111.1117,182699.0
2018-10-02 09:30:00,128.69,128.78,128.41,128.58,21771.0,110.8533,110.9308,110.6121,110.7585,21771.0
2018-10-02 09:35:00,128.52,128.88,128.44,128.87,5503.0,110.7068,111.0169,110.6379,111.0083,5503.0
2018-10-02 09:40:00,128.85,128.95,128.76,128.89,2939.0,110.9911,111.0772,110.9136,111.0256,2939.0
2018-10-02 09:45:00,128.89,128.95,128.63,128.7,7272.0,111.0256,111.0772,110.8016,110.8619,7272.0
2018-10-02 09:50:00,128.62,128.94,128.57,128.66,6166.0,110.793,111.0686,110.7499,110.8274,6166.0
2018-10-02 09:55:00,128.66,128.71,128.5,128.6,6324.0,110.8274,110.8705,110.6896,110.7757,6324.0
2018-10-02 10:00:00,128.6,128.6,128.46,128.49,3896.0,110.7757,110.7757,110.6552,110.681,3896.0
2018-10-02 10:05:00,128.49,128.78,128.48,128.73,5077.0,110.681,110.9308,110.6724,110.8877,5077.0
2018-10-02 10:10:00,128.77,128.83,128.65,128.72,6616.0,110.9222,110.9739,110.8188,110.8791,6616.0
2018-10-02 10:15:00,128.74,128.76,128.55,128.55,4863.0,110.8963,110.9136,110.7327,110.7327,4863.0
2018-10-02 10:20:00,128.51,128.66,128.51,128.64,6665.0,110.6982,110.8274,110.6982,110.8102,6665.0
2018-10-02 10:25:00,128.65,128.7,128.46,128.5,2536.0,110.8188,110.8619,110.6552,110.6896,2536.0
2018-10-02 10:30:00,128.52,128.54,128.24,128.24,7335.0,110.7068,110.7241,110.4656,110.4656,7335.0
2018-10-02 10:35:00,128.25,128.61,128.25,128.51,15608.0,110.4743,110.7844,110.4743,110.6982,15608.0
2018-10-02 10:40:00,128.53,128.65,128.5,128.65,4679.0,110.7154,110.8188,110.6896,110.8188,4679.0
2018-10-02 10:45:00,128.63,128.86,128.62,128.84,22442.0,110.8016,110.9997,110.793,110.9825,22442.0
2018-10-02 10:50:00,128.86,129.14,128.76,129.07,15753.0,110.9997,111.2409,110.9136,111.1806,15753.0
2018-10-02 10:55:00,129.07,129.17,128.92,128.96,18842.0,111.1806,111.2667,111.0514,111.0858,18842.0
2018-10-02 11:00:00,128.98,129.17,128.98,129.17,20561.0,111.1031,111.2667,111.1031,111.2667,20561.0
2018-10-02 11:05:00,129.2,129.33,129.19,129.21,8597.0,111.2926,111.4046,111.284,111.3012,8597.0
2018-10-02 11:10:00,129.22,129.32,129.18,129.3,4098.0,111.3098,111.396,111.2754,111.3787,4098.0
2018-10-02 11:15:00,129.31,129.33,129.25,129.28,10089.0,111.3873,111.4046,111.3357,111.3615,10089.0
2018-10-02 11:20:00,129.27,129.27,129.09,129.13,5543.0,111.3529,111.3529,111.1978,111.2323,5543.0
2018-10-02 11:25:00,129.14,129.17,129.03,129.03,6953.0,111.2409,111.2667,111.1461,111.1461,6953.0
2018-10-02 11:30:00,129.02,129.17,129.02,129.14,5707.0,111.1375,111.2667,111.1375,111.2409,5707.0
2018-10-02 11:35:00,129.13,129.18,129.08,129.18,4857.0,111.2323,111.2754,111.1892,111.2754,4857.0
2018-10-02 11:40:00,129.15,129.23,129.12,129.22,5623.0,111.2495,111.3184,111.2237,111.3098,5623.0
2018-10-02 11:45:00,129.23,129.31,129.21,129.25,10026.0,111.3184,111.3873,111.3012,111.3357,10026.0
2018-10-02 11:50:00,129.25,129.33,129.18,129.31,8055.0,111.3357,111.4046,111.2754,111.3873,8055.0
2018-10-02 11:55:00,129.29,129.32,129.2,129.2,3140.0,111.3701,111.396,111.2926,111.2926,3140.0
2018-10-02 12:00:00,129.2,129.22,129.15,129.18,3600.0,111.2926,111.3098,111.2495,111.2754,3600.0
2018-10-02 12:05:00,129.17,129.24,129.17,129.22,4279.0,111.2667,111.327,111.2667,111.3098,4279.0
2018-10-02 12:10:00,129.21,129.3,129.13,129.14,6765.0,111.3012,111.3787,111.2323,111.2409,6765.0
2018-10-02 12:15:00,129.14,129.18,129.12,129.12,3100.0,111.2409,111.2754,111.2237,111.2237,3100.0
2018-10-02 12:20:00,129.1,129.12,128.99,129.07,4321.0,111.2064,111.2237,111.1117,111.1806,4321.0
2018-10-02 12:25:00,129.08,129.11,129.04,129.04,2948.0,111.1892,111.2151,111.1548,111.1548,2948.0
2018-10-02 12:30:00,129.0,129.12,129.0,129.1,3818.0,111.1203,111.2237,111.1203,111.2064,3818.0
2018-10-02 12:35:00,129.1,129.16,129.07,129.09,5304.0,111.2064,111.2581,111.1806,111.1978,5304.0
2018-10-02 12:40:00,129.08,129.13,129.08,129.08,6936.0,111.1892,111.2323,111.1892,111.1892,6936.0
2018-10-02 12:45:00,129.09,129.12,129.0,129.08,7068.0,111.1978,111.2237,111.1203,111.1892,7068.0
2018-10-02 12:50:00,129.1,129.1,129.03,129.04,5113.0,111.2064,111.2064,111.1461,111.1548,5113.0
2018-10-02 12:55:00,129.04,129.06,129.01,129.06,4425.0,111.1548,111.172,111.1289,111.172,4425.0
2018-10-02 13:00:00,129.05,129.07,129.02,129.06,2716.0,111.1634,111.1806,111.1375,111.172,2716.0
2018-10-02 13:05:00,129.07,129.07,129.03,129.05,2888.0,111.1806,111.1806,111.1461,111.1634,2888.0
2018-10-02 13:10:00,129.06,129.19,129.06,129.19,5119.0,111.172,111.284,111.172,111.284,5119.0
2018-10-02 13:15:00,129.2,129.28,129.2,129.25,2214.0,111.2926,111.3615,111.2926,111.3357,2214.0
2018-10-02 13:20:00,129.25,129.28,129.24,129.24,2033.0,111.3357,111.3615,111.327,111.327,2033.0
2018-10-02 13:25:00,129.23,129.27,129.2,129.24,6437.0,111.3184,111.3529,111.2926,111.327,6437.0
2018-10-02 13:30:00,129.25,129.31,129.25,129.31,2868.0,111.3357,111.3873,111.3357,111.3873,2868.0
2018-10-02 13:35:00,129.34,129.46,129.34,129.43,6869.0,111.4132,111.5165,111.4132,111.4907,6869.0
2018-10-02 13:40:00,129.43,129.48,129.4,129.47,2939.0,111.4907,111.5338,111.4649,111.5252,2939.0
2018-10-02 13:45:00,129.46,129.49,129.4,129.48,7092.0,111.5165,111.5424,111.4649,111.5338,7092.0
2018-10-02 13:50:00,129.5,129.52,129.46,129.48,7010.0,111.551,111.5682,111.5165,111.5338,7010.0
2018-10-02 13:55:00,129.49,129.52,129.44,129.51,7565.0,111.5424,111.5682,111.4993,111.5596,7565.0
2018-10-02 14:00:00,129.52,129.57,129.43,129.43,14417.0,111.5682,111.6113,111.4907,111.4907,14417.0
2018-10-02 14:05:00,129.44,129.44,129.3,129.34,6159.0,111.4993,111.4993,111.3787,111.4132,6159.0
2018-10-02 14:10:00,129.34,129.34,129.27,129.29,4915.0,111.4132,111.4132,111.3529,111.3701,4915.0
2018-10-02 14:15:00,129.29,129.3,129.22,129.25,5626.0,111.3701,111.3787,111.3098,111.3357,5626.0
2018-10-02 14:20:00,129.25,129.26,129.19,129.25,5048.0,111.3357,111.3443,111.284,111.3357,5048.0
2018-10-02 14:25:00,129.23,129.26,129.21,129.26,3162.0,111.3184,111.3443,111.3012,111.3443,3162.0
2018-10-02 14:30:00,129.25,129.25,129.14,129.19,5179.0,111.3357,111.3357,111.2409,111.284,5179.0
2018-10-02 14:35:00,129.18,129.24,129.14,129.2,7675.0,111.2754,111.327,111.2409,111.2926,7675.0
2018-10-02 14:40:00,129.21,129.31,129.2,129.31,5016.0,111.3012,111.3873,111.2926,111.3873,5016.0
2018-10-02 14:45:00,129.31,129.35,129.31,129.34,7568.0,111.3873,111.4218,111.3873,111.4132,7568.0
2018-10-02 14:50:00,129.33,129.36,129.32,129.35,5803.0,111.4046,111.4304,111.396,111.4218,5803.0
2018-10-02 14:55:00,129.35,129.36,129.2,129.21,9988.0,111.4218,111.4304,111.2926,111.3012,9988.0
2018-10-02 15:00:00,129.21,129.21,129.16,129.18,11876.0,111.3012,111.3012,111.2581,111.2754,11876.0
2018-10-02 15:05:00,129.17,129.2,129.11,129.15,11465.0,111.2667,111.2926,111.2151,111.2495,11465.0
2018-10-02 15:10:00,129.16,129.16,129.08,129.12,5389.0,111.2581,111.2581,111.1892,111.2237,5389.0
2018-10-02 15:15:00,129.13,129.13,129.09,129.1,8120.0,111.2323,111.2323,111.1978,111.2064,8120.0
2018-10-02 15:20:00,129.1,129.23,129.1,129.23,8050.0,111.2064,111.3184,111.2064,111.3184,8050.0
2018-10-02 15:25:00,129.22,129.36,129.22,129.33,10765.0,111.3098,111.4304,111.3098,111.4046,10765.0
2018-10-02 15:30:00,129.34,129.47,129.33,129.39,10841.0,111.4132,111.5252,111.4046,111.4563,10841.0
2018-10-02 15:35:00,129.4,129.44,129.36,129.42,12237.0,111.4649,111.4993,111.4304,111.4821,12237.0
2018-10-02 15:40:00,129.43,129.5,129.35,129.41,17420.0,111.4907,111.551,111.4218,111.4735,17420.0
2018-10-02 15:45:00,129.41,129.52,129.4,129.47,24131.0,111.4735,111.5682,111.4649,111.5252,24131.0
2018-10-02 15:50:00,129.47,129.54,129.44,129.53,28868.0,111.5252,111.5855,111.4993,111.5768,28868.0
2018-10-02 15:55:00,129.53,129.6,129.51,129.55,84977.0,111.5768,111.6371,111.5596,111.5941,84977.0
2018-10-03 09:30:00,130.17,130.34,130.17,130.23,14443.0,112.1281,112.2746,112.1281,112.1798,14443.0
2018-10-03 09:35:00,130.34,130.34,130.12,130.26,3609.0,112.2746,112.2746,112.0851,112.2057,3609.0
2018-10-03 09:40:00,130.23,130.27,130.16,130.16,6631.0,112.1798,112.2143,112.1195,112.1195,6631.0
2018-10-03 09:45:00,129.93,130.16,129.91,130.13,8337.0,111.9214,112.1195,111.9042,112.0937,8337.0
2018-10-03 09:50:00,130.08,130.09,129.78,129.82,10658.0,112.0506,112.0592,111.7922,111.8267,10658.0
2018-10-03 09:55:00,129.83,129.88,129.7,129.76,10859.0,111.8353,111.8783,111.7233,111.775,10859.0
2018-10-03 10:00:00,129.72,129.95,129.7,129.9,8906.0,111.7405,111.9386,111.7233,111.8956,8906.0
2018-10-03 10:05:00,129.91,130.01,129.88,129.99,6309.0,111.9042,111.9903,111.8783,111.9731,6309.0
2018-10-03 10:10:00,130.0,130.12,129.75,129.89,4728.0,111.9817,112.0851,111.7664,111.8869,4728.0
2018-10-03 10:15:00,129.95,129.95,129.71,129.77,8187.0,111.9386,111.9386,111.7319,111.7836,8187.0
2018-10-03 10:20:00,129.79,129.91,129.73,129.84,5309.0,111.8008,111.9042,111.7491,111.8439,5309.0
2018-10-03 10:25:00,129.82,129.91,129.8,129.88,8430.0,111.8267,111.9042,111.8094,111.8783,8430.0
2018-10-03 10:30:00,129.89,130.11,129.89,130.05,9897.0,111.8869,112.0765,111.8869,112.0248,9897.0
2018-10-03 10:35:00,130.06,130.06,129.97,130.05,4214.0,112.0334,112.0334,111.9559,112.0248,4214.0
2018-10-03 10:40:00,130.09,130.12,129.94,130.04,9300.0,112.0592,112.0851,111.93,112.0162,9300.0
2018-10-03 10:45:00,130.04,130.08,129.97,129.99,6928.0,112.0162,112.0506,111.9559,111.9731,6928.0
2018-10-03 10:50:00,130.0,130.11,130.0,130.09,10284.0,111.9817,112.0765,111.9817,112.0592,10284.0
2018-10-03 10:55:00,130.09,130.1,129.98,130.02,11420.0,112.0592,112.0678,111.9645,111.9989,11420.0
2018-10-03 11:00:00,130.03,130.03,129.87,129.87,7506.0,112.0075,112.0075,111.8697,111.8697,7506.0
2018-10-03 11:05:00,129.87,129.91,129.75,129.89,6099.0,111.8697,111.9042,111.7664,111.8869,6099.0
2018-10-03 11:10:00,129.89,129.89,129.77,129.81,3105.0,111.8869,111.8869,111.7836,111.818,3105.0
2018-10-03 11:15:00,129.8,129.87,129.75,129.84,5116.0,111.8094,111.8697,111.7664,111.8439,5116.0
2018-10-03 11:20:00,129.83,129.84,129.76,129.81,11491.0,111.8353,111.8439,111.775,111.818,11491.0
2018-10-03 11:25:00,129.8,130.02,129.8,130.0,12590.0,111.8094,111.9989,111.8094,111.9817,12590.0
2018-10-03 11:30:00,129.97,130.05,129.9,130.02,5993.0,111.9559,112.0248,111.8956,111.9989,5993.0
2018-10-03 11:35:00,130.03,130.04,129.93,129.98,9720.0,112.0075,112.0162,111.9214,111.9645,9720.0
2018-10-03 11:40:00,129.96,129.98,129.88,129.98,5526.0,111.9472,111.9645,111.8783,111.9645,5526.0
2018-10-03 11:45:00,129.98,130.28,129.96,130.2,16766.0,111.9645,112.2229,111.9472,112.154,16766.0
2018-10-03 11:50:00,130.22,130.29,130.1,130.12,18955.0,112.1712,112.2315,112.0678,112.0851,18955.0
2018-10-03 11:55:00,130.12,130.2,130.08,130.11,11516.0,112.0851,112.154,112.0506,112.0765,11516.0
2018-10-03 12:00:00,130.11,130.16,129.97,129.97,5366.0,112.0765,112.1195,111.9559,111.9559,5366.0
2018-10-03 12:05:00,129.94,130.01,129.94,129.95,4025.0,111.93,111.9903,111.93,111.9386,4025.0
2018-10-03 12:10:00,129.96,130.02,129.92,130.0,5352.0,111.9472,111.9989,111.9128,111.9817,5352.0
2018-10-03 12:15:00,130.0,130.04,129.85,129.85,11945.0,111.9817,112.0162,111.8525,111.8525,11945.0
2018-10-03 12:20:00,129.87,129.91,129.84,129.84,4117.0,111.8697,111.9042,111.8439,111.8439,4117.0
2018-10-03 12:25:00,129.83,129.86,129.79,129.85,5019.0,111.8353,111.8611,111.8008,111.8525,5019.0
2018-10-03 12:30:00,129.87,129.9,129.79,129.86,6317.0,111.8697,111.8956,111.8008,111.8611,6317.0
2018-10-03 12:35:00,129.86,129.89,129.81,129.81,3795.0,111.8611,111.8869,111.818,111.818,3795.0
2018-10-03 12:40:00,129.78,129.79,129.69,129.72,8848.0,111.7922,111.8008,111.7147,111.7405,8848.0
2018-10-03 12:45:00,129.73,129.9,129.73,129.89,12400.0,111.7491,111.8956,111.7491,111.8869,12400.0
2018-10-03 12:50:00,129.89,129.93,129.83,129.83,4300.0,111.8869,111.9214,111.8353,111.8353,4300.0
2018-10-03 12:55:00,129.82,129.85,129.77,129.85,4934.0,111.8267,111.8525,111.7836,111.8525,4934.0
2018-10-03 13:00:00,129.85,129.95,129.83,129.94,5458.0,111.8525,111.9386,111.8353,111.93,5458.0
2018-10-03 13:05:00,129.93,129.93,129.79,129.79,3896.0,111.9214,111.9214,111.8008,111.8008,3896.0
2018-10-03 13:10:00,129.8,129.81,129.69,129.73,5304.0,111.8094,111.818,111.7147,111.7491,5304.0
2018-10-03 13:15:00,129.72,129.73,129.7,129.73,3542.0,111.7405,111.7491,111.7233,111.7491,3542.0
2018-10-03 13:20:00,129.72,129.76,129.64,129.66,6749.0,111.7405,111.775,111.6716,111.6888,6749.0
2018-10-03 13:25:00,129.68,129.9,129.68,129.84,6270.0,111.7061,111.8956,111.7061,111.8439,6270.0
2018-10-03 13:30:00,129.83,129.83,129.75,129.78,6027.0,111.8353,111.8353,111.7664,111.7922,6027.0
2018-10-03 13:35:00,129.77,129.81,129.75,129.79,5503.0,111.7836,111.818,111.7664,111.8008,5503.0
2018-10-03 13:40:00,129.79,129.79,129.75,129.75,2300.0,111.8008,111.8008,111.7664,111.7664,2300.0
2018-10-03 13:45:00,129.79,129.83,129.79,129.82,2150.0,111.8008,111.8353,111.8008,111.8267,2150.0
2018-10-03 13:50:00,129.84,129.85,129.78,129.8,14775.0,111.8439,111.8525,111.7922,111.8094,14775.0
2018-10-03 13:55:00,129.79,129.81,129.75,129.77,4604.0,111.8008,111.818,111.7664,111.7836,4604.0
2018-10-03 14:00:00,129.78,129.84,129.74,129.84,6311.0,111.7922,111.8439,111.7577,111.8439,6311.0
2018-10-03 14:05:00,129.87,129.94,129.86,129.9,5921.0,111.8697,111.93,111.8611,111.8956,5921.0
2018-10-03 14:10:00,129.89,129.97,129.89,129.89,4470.0,111.8869,111.9559,111.8869,111.8869,4470.0
2018-10-03 14:15:00,129.89,129.91,129.82,129.83,7410.0,111.8869,111.9042,111.8267,111.8353,7410.0
2018-10-03 14:20:00,129.82,129.85,129.79,129.79,6975.0,111.8267,111.8525,111.8008,111.8008,6975.0
2018-10-03 14:25:00,129.79,129.79,129.63,129.65,7735.0,111.8008,111.8008,111.663,111.6802,7735.0
2018-10-03 14:30:00,129.66,129.68,129.54,129.54,8244.0,111.6888,111.7061,111.5855,111.5855,8244.0
2018-10-03 14:35:00,129.52,129.53,129.29,129.4,14527.0,111.5682,111.5768,111.3701,111.4649,14527.0
2018-10-03 14:40:00,129.33,129.34,129.2,129.31,8218.0,111.4046,111.4132,111.2926,111.3873,8218.0
2018-10-03 14:45:00,129.31,129.31,129.14,129.16,8596.0,111.3873,111.3873,111.2409,111.2581,8596.0
2018-10-03 14:50:00,129.17,129.23,129.13,129.17,7492.0,111.2667,111.3184,111.2323,111.2667,7492.0
2018-10-03 14:55:00,129.16,129.35,129.16,129.35,6417.0,111.2581,111.4218,111.2581,111.4218,6417.0
2018-10-03 15:00:00,129.37,129.38,129.22,129.3,9135.0,111.439,111.4476,111.3098,111.3787,9135.0
2018-10-03 15:05:00,129.31,129.41,129.3,129.39,8780.0,111.3873,111.4735,111.3787,111.4563,8780.0
2018-10-03 15:10:00,129.37,129.42,129.3,129.4,7487.0,111.439,111.4821,111.3787,111.4649,7487.0
2018-10-03 15:15:00,129.38,129.4,129.23,129.23,10574.0,111.4476,111.4649,111.3184,111.3184,10574.0
2018-10-03 15:20:00,129.23,129.24,129.13,129.13,12000.0,111.3184,111.327,111.2323,111.2323,12000.0
2018-10-03 15:25:00,129.13,129.19,129.07,129.19,16766.0,111.2323,111.284,111.1806,111.284,16766.0
2018-10-03 15:30:00,129.19,129.27,129.18,129.26,9755.0,111.284,111.3529,111.2754,111.3443,9755.0
2018-10-03 15:35:00,129.25,129.3,129.21,129.26,9388.0,111.3357,111.3787,111.3012,111.3443,9388.0
2018-10-03 15:40:00,129.26,129.42,129.22,129.42,14575.0,111.3443,111.4821,111.3098,111.4821,14575.0
2018-10-03 15:45:00,129.42,129.5,129.42,129.43,14230.0,111.4821,111.551,111.4821,111.4907,14230.0
2018-10-03 15:50:00,129.43,129.58,129.43,129.53,24262.0,111.4907,111.6199,111.4907,111.5768,24262.0
2018-10-03 15:55:00,129.52,129.57,129.42,129.53,106397.0,111.5682,111.6113,111.4821,111.5768,106397.0
2018-10-04 09:30:00,129.88,130.07,129.57,129.72,25350.0,111.8783,112.042,111.6113,111.7405,25350.0
2018-10-04 09:35:00,129.77,130.48,129.63,130.33,16160.0,111.7836,112.3952,111.663,112.266,16160.0
2018-10-04 09:40:00,130.4,130.5,130.2,130.45,23735.0,112.3263,112.4124,112.154,112.3693,23735.0
2018-10-04 09:45:00,130.35,130.54,130.19,130.54,6826.0,112.2832,112.4469,112.1454,112.4469,6826.0
2018-10-04 09:50:00,130.54,130.6,130.34,130.36,7143.0,112.4469,112.4985,112.2746,112.2918,7143.0
2018-10-04 09:55:00,130.34,130.35,130.06,130.06,8607.0,112.2746,112.2832,112.0334,112.0334,8607.0
2018-10-04 10:00:00,130.02,130.09,129.82,129.85,13139.0,111.9989,112.0592,111.8267,111.8525,13139.0
2018-10-04 10:05:00,129.82,130.12,129.82,129.94,9156.0,111.8267,112.0851,111.8267,111.93,9156.0
2018-10-04 10:10:00,129.92,129.96,129.67,129.69,11985.0,111.9128,111.9472,111.6974,111.7147,11985.0
2018-10-04 10:15:00,129.68,130.08,129.67,129.9,19370.0,111.7061,112.0506,111.6974,111.8956,19370.0
2018-10-04 10:20:00,129.95,130.08,129.84,129.93,11581.0,111.9386,112.0506,111.8439,111.9214,11581.0
2018-10-04 10:25:00,129.91,130.05,129.76,129.91,7486.0,111.9042,112.0248,111.775,111.9042,7486.0
2018-10-04 10:30:00,129.89,129.98,129.7,129.75,8296.0,111.8869,111.9645,111.7233,111.7664,8296.0
2018-10-04 10:35:00,129.81,129.93,129.79,129.79,5400.0,111.818,111.9214,111.8008,111.8008,5400.0
2018-10-04 10:40:00,129.76,130.05,129.7,129.94,6732.0,111.775,112.0248,111.7233,111.93,6732.0
2018-10-04 10:45:00,129.93,130.02,129.84,130.02,11175.0,111.9214,111.9989,111.8439,111.9989,11175.0
2018-10-04 10:50:00,130.04,130.05,129.83,129.93,16032.0,112.0162,112.0248,111.8353,111.9214,16032.0
2018-10-04 10:55:00,129.91,129.96,129.83,129.85,8216.0,111.9042,111.9472,111.8353,111.8525,8216.0
2018-10-04 11:00:00,129.84,130.04,129.84,129.98,8865.0,111.8439,112.0162,111.8439,111.9645,8865.0
2018-10-04 11:05:00,129.94,129.95,129.71,129.73,11262.0,111.93,111.9386,111.7319,111.7491,11262.0
2018-10-04 11:10:00,129.74,129.98,129.71,129.84,15578.0,111.7577,111.9645,111.7319,111.8439,15578.0
2018-10-04 11:15:00,129.83,129.94,129.76,129.94,5400.0,111.8353,111.93,111.775,111.93,5400.0
2018-10-04 11:20:00,129.95,130.1,129.91,130.09,6587.0,111.9386,112.0678,111.9042,112.0592,6587.0
2018-10-04 11:25:00,130.07,130.08,129.95,130.06,5360.0,112.042,112.0506,111.9386,112.0334,5360.0
2018-10-04 11:30:00,130.09,130.3,130.09,130.28,15316.0,112.0592,112.2401,112.0592,112.2229,15316.0
2018-10-04 11:35:00,130.26,130.26,130.02,130.04,8259.0,112.2057,112.2057,111.9989,112.0162,8259.0
2018-10-04 11:40:00,130.05,130.12,130.04,130.08,8408.0,112.0248,112.0851,112.0162,112.0506,8408.0
2018-10-04 11:45:00,130.06,130.12,130.0,130.01,4800.0,112.0334,112.0851,111.9817,111.9903,4800.0
2018-10-04 11:50:00,129.94,130.1,129.86,130.04,4900.0,111.93,112.0678,111.8611,112.0162,4900.0
2018-10-04 11:55:00,130.06,130.13,129.9,129.91,5440.0,112.0334,112.0937,111.8956,111.9042,5440.0
2018-10-04 12:00:00,129.89,129.92,129.73,129.73,4833.0,111.8869,111.9128,111.7491,111.7491,4833.0
2018-10-04 12:05:00,129.74,129.84,129.72,129.76,9800.0,111.7577,111.8439,111.7405,111.775,9800.0
2018-10-04 12:10:00,129.73,129.79,129.7,129.75,4987.0,111.7491,111.8008,111.7233,111.7664,4987.0
2018-10-04 12:15:00,129.74,129.81,129.67,129.81,3590.0,111.7577,111.818,111.6974,111.818,3590.0
2018-10-04 12:20:00,129.85,129.98,129.85,129.9,5917.0,111.8525,111.9645,111.8525,111.8956,5917.0
2018-10-04 12:25:00,129.92,130.09,129.85,130.08,10668.0,111.9128,112.0592,111.8525,112.0506,10668.0
2018-10-04 12:30:00,130.08,130.21,130.06,130.2,10497.0,112.0506,112.1626,112.0334,112.154,10497.0
2018-10-04 12:35:00,130.21,130.3,129.99,130.03,19471.0,112.1626,112.2401,111.9731,112.0075,19471.0
2018-10-04 12:40:00,130.06,130.07,129.9,129.96,5905.0,112.0334,112.042,111.8956,111.9472,5905.0
2018-10-04 12:45:00,129.96,130.03,129.94,129.94,3500.0,111.9472,112.0075,111.93,111.93,3500.0
2018-10-04 12:50:00,129.96,130.06,129.96,130.06,2200.0,111.9472,112.0334,111.9472,112.0334,2200.0
2018-10-04 12:55:00,130.0,130.06,129.93,130.05,4196.0,111.9817,112.0334,111.9214,112.0248,4196.0
2018-10-04 13:00:00,130.06,130.07,129.79,129.81,5571.0,112.0334,112.042,111.8008,111.818,5571.0
2018-10-04 13:05:00,129.84,129.86,129.78,129.8,2165.0,111.8439,111.8611,111.7922,111.8094,2165.0
2018-10-04 13:10:00,129.77,129.77,129.68,129.75,5002.0,111.7836,111.7836,111.7061,111.7664,5002.0
2018-10-04 13:15:00,129.75,129.79,129.61,129.65,4770.0,111.7664,111.8008,111.6458,111.6802,4770.0
2018-10-04 13:20:00,129.63,129.76,129.55,129.75,24305.0,111.663,111.775,111.5941,111.7664,24305.0
2018-10-04 13:25:00,129.78,129.81,129.74,129.75,2717.0,111.7922,111.818,111.7577,111.7664,2717.0
2018-10-04 13:30:00,129.74,129.74,129.59,129.63,3750.0,111.7577,111.7577,111.6285,111.663,3750.0
2018-10-04 13:35:00,129.67,129.76,129.6,129.76,3416.0,111.6974,111.775,111.6371,111.775,3416.0
2018-10-04 13:40:00,129.81,130.03,129.79,130.02,5500.0,111.818,112.0075,111.8008,111.9989,5500.0
2018-10-04 13:45:00,130.0,130.0,129.75,129.8,10261.0,111.9817,111.9817,111.7664,111.8094,10261.0
2018-10-04 13:50:00,129.76,129.9,129.7,129.8,6687.0,111.775,111.8956,111.7233,111.8094,6687.0
2018-10-04 13:55:00,129.72,129.94,129.72,129.94,19754.0,111.7405,111.93,111.7405,111.93,19754.0
2018-10-04 14:00:00,129.93,129.97,129.73,129.88,5989.0,111.9214,111.9559,111.7491,111.8783,5989.0
2018-10-04 14:05:00,129.82,129.82,129.72,129.72,2100.0,111.8267,111.8267,111.7405,111.7405,2100.0
2018-10-04 14:10:00,129.71,129.82,129.71,129.8,5586.0,111.7319,111.8267,111.7319,111.8094,5586.0
2018-10-04 14:15:00,129.79,129.82,129.68,129.81,12706.0,111.8008,111.8267,111.7061,111.818,12706.0
2018-10-04 14:20:00,129.82,129.93,129.78,129.89,13800.0,111.8267,111.9214,111.7922,111.8869,13800.0
2018-10-04 14:25:00,129.89,129.96,129.85,129.92,5855.0,111.8869,111.9472,111.8525,111.9128,5855.0
2018-10-04 14:30:00,129.9,129.91,129.85,129.89,5162.0,111.8956,111.9042,111.8525,111.8869,5162.0
2018-10-04 14:35:00,129.88,130.1,129.87,130.09,27271.0,111.8783,112.0678,111.8697,112.0592,27271.0
2018-10-04 14:40:00,130.05,130.05,129.98,130.04,9200.0,112.0248,112.0248,111.9645,112.0162,9200.0
2018-10-04 14:45:00,130.01,130.12,130.0,130.06,6783.0,111.9903,112.0851,111.9817,112.0334,6783.0
2018-10-04 14:50:00,130.05,130.23,130.05,130.22,7480.0,112.0248,112.1798,112.0248,112.1712,7480.0
2018-10-04 14:55:00,130.25,130.36,130.16,130.32,9289.0,112.1971,112.2918,112.1195,112.2574,9289.0
2018-10-04 15:00:00,130.3,130.42,130.25,130.4,12195.0,112.2401,112.3435,112.1971,112.3263,12195.0
2018-10-04 15:05:00,130.4,130.51,130.4,130.43,11589.0,112.3263,112.421,112.3263,112.3521,11589.0
2018-10-04 15:10:00,130.45,130.57,130.45,130.57,16671.0,112.3693,112.4727,112.3693,112.4727,16671.0
2018-10-04 15:15:00,130.55,130.57,130.46,130.53,9620.0,112.4555,112.4727,112.3779,112.4382,9620.0
2018-10-04 15:20:00,130.55,130.55,130.35,130.37,7408.0,112.4555,112.4555,112.2832,112.3004,7408.0
2018-10-04 15:25:00,130.38,130.38,130.31,130.34,13651.0,112.309,112.309,112.2487,112.2746,13651.0
2018-10-04 15:30:00,130.34,130.41,130.28,130.41,16716.0,112.2746,112.3349,112.2229,112.3349,16716.0
2018-10-04 15:35:00,130.4,130.41,130.26,130.28,17498.0,112.3263,112.3349,112.2057,112.2229,17498.0
2018-10-04 15:40:00,130.27,130.39,130.26,130.39,15474.0,112.2143,112.3176,112.2057,112.3176,15474.0
2018-10-04 15:45:00,130.39,130.77,130.38,130.69,22913.0,112.3176,112.645,112.309,112.5761,22913.0
2018-10-04 15:50:00,130.7,130.88,130.69,130.81,27231.0,112.5847,112.7397,112.5761,112.6794,27231.0
2018-10-04 15:55:00,130.8,130.87,130.75,130.76,75048.0,112.6708,112.7311,112.6278,112.6364,75048.0
2018-10-05 09:30:00,130.18,130.67,129.99,130.51,15171.0,112.1368,112.5588,111.9731,112.421,15171.0
2018-10-05 09:35:00,130.72,130.77,130.52,130.69,3866.0,112.6019,112.645,112.4296,112.5761,3866.0
2018-10-05 09:40:00,130.8,130.84,130.61,130.61,1632.0,112.6708,112.7053,112.5072,112.5072,1632.0
2018-10-05 09:45:00,130.66,131.0,130.58,131.0,3319.0,112.5502,112.8431,112.4813,112.8431,3319.0
2018-10-05 09:50:00,131.21,131.44,131.21,131.32,2872.0,113.024,113.2221,113.024,113.1187,2872.0
2018-10-05 09:55:00,131.39,131.39,131.18,131.31,3551.0,113.179,113.179,112.9982,113.1101,3551.0
2018-10-05 10:00:00,131.33,131.35,131.2,131.24,3236.0,113.1274,113.1446,113.0154,113.0498,3236.0
2018-10-05 10:05:00,131.18,131.26,131.02,131.03,1600.0,112.9982,113.0671,112.8603,112.8689,1600.0
2018-10-05 10:10:00,131.0,131.0,130.84,130.84,2115.0,112.8431,112.8431,112.7053,112.7053,2115.0
2018-10-05 10:15:00,130.85,130.95,130.84,130.86,1000.0,112.7139,112.8,112.7053,112.7225,1000.0
2018-10-05 10:20:00,130.9,130.9,130.68,130.68,2303.0,112.757,112.757,112.5675,112.5675,2303.0
2018-10-05 10:25:00,130.72,130.91,130.7,130.7,4470.0,112.6019,112.7656,112.5847,112.5847,4470.0
2018-10-05 10:30:00,130.71,130.71,130.62,130.62,2480.0,112.5933,112.5933,112.5158,112.5158,2480.0
2018-10-05 10:35:00,130.63,130.68,130.45,130.53,5798.0,112.5244,112.5675,112.3693,112.4382,5798.0
2018-10-05 10:40:00,130.51,130.58,130.41,130.47,3848.0,112.421,112.4813,112.3349,112.3866,3848.0
2018-10-05 10:45:00,130.48,130.51,130.35,130.35,3100.0,112.3952,112.421,112.2832,112.2832,3100.0
2018-10-05 10:50:00,130.36,130.55,130.32,130.45,3212.0,112.2918,112.4555,112.2574,112.3693,3212.0
2018-10-05 10:55:00,130.39,130.61,130.37,130.47,3605.0,112.3176,112.5072,112.3004,112.3866,3605.0
2018-10-05 11:00:00,130.44,130.56,130.21,130.21,3621.0,112.3607,112.4641,112.1626,112.1626,3621.0
2018-10-05 11:05:00,130.28,130.4,130.26,130.27,7950.0,112.2229,112.3263,112.2057,112.2143,7950.0
2018-10-05 11:10:00,130.31,130.76,130.27,130.75,7349.0,112.2487,112.6364,112.2143,112.6278,7349.0
2018-10-05 11:15:00,130.74,130.85,130.68,130.85,6208.0,112.6191,112.7139,112.5675,112.7139,6208.0
2018-10-05 11:20:00,130.85,130.88,130.72,130.78,6900.0,112.7139,112.7397,112.6019,112.6536,6900.0
2018-10-05 11:25:00,130.78,130.79,130.47,130.47,3601.0,112.6536,112.6622,112.3866,112.3866,3601.0
2018-10-05 11:30:00,130.49,130.49,130.27,130.27,8947.0,112.4038,112.4038,112.2143,112.2143,8947.0
2018-10-05 11:35:00,130.38,130.43,130.32,130.33,3823.0,112.309,112.3521,112.2574,112.266,3823.0
2018-10-05 11:40:00,130.31,130.31,130.13,130.2,6373.0,112.2487,112.2487,112.0937,112.154,6373.0
2018-10-05 11:45:00,130.22,130.3,130.19,130.2,2927.0,112.1712,112.2401,112.1454,112.154,2927.0
2018-10-05 11:50:00,130.15,130.27,130.0,130.08,5800.0,112.1109,112.2143,111.9817,112.0506,5800.0
2018-10-05 11:55:00,130.06,130.09,129.98,130.03,3917.0,112.0334,112.0592,111.9645,112.0075,3917.0
2018-10-05 12:00:00,129.98,130.14,129.98,130.14,6062.0,111.9645,112.1023,111.9645,112.1023,6062.0
2018-10-05 12:05:00,130.16,130.22,130.1,130.19,8434.0,112.1195,112.1712,112.0678,112.1454,8434.0
2018-10-05 12:10:00,130.16,130.21,130.06,130.15,4238.0,112.1195,112.1626,112.0334,112.1109,4238.0
2018-10-05 12:15:00,130.16,130.37,130.15,130.37,5239.0,112.1195,112.3004,112.1109,112.3004,5239.0
2018-10-05 12:20:00,130.36,130.43,130.31,130.41,5500.0,112.2918,112.3521,112.2487,112.3349,5500.0
2018-10-05 12:25:00,130.44,130.49,130.41,130.41,10474.0,112.3607,112.4038,112.3349,112.3349,10474.0
2018-10-05 12:30:00,130.41,130.44,130.3,130.32,6386.0,112.3349,112.3607,112.2401,112.2574,6386.0
2018-10-05 12:35:00,130.3,130.38,130.21,130.27,10314.0,112.2401,112.309,112.1626,112.2143,10314.0
2018-10-05 12:40:00,130.21,130.21,130.03,130.04,8139.0,112.1626,112.1626,112.0075,112.0162,8139.0
2018-10-05 12:45:00,130.03,130.13,130.01,130.08,4101.0,112.0075,112.0937,111.9903,112.0506,4101.0
2018-10-05 12:50:00,130.11,130.12,130.06,130.09,2991.0,112.0765,112.0851,112.0334,112.0592,2991.0
2018-10-05 12:55:00,130.1,130.18,130.03,130.03,11467.0,112.0678,112.1368,112.0075,112.0075,11467.0
2018-10-05 13:00:00,130.1,130.23,130.03,130.2,5566.0,112.0678,112.1798,112.0075,112.154,5566.0
2018-10-05 13:05:00,130.2,130.33,130.1,130.19,9169.0,112.154,112.266,112.0678,112.1454,9169.0
2018-10-05 13:10:00,130.15,130.22,130.03,130.15,20738.0,112.1109,112.1712,112.0075,112.1109,20738.0
2018-10-05 13:15:00,130.15,130.23,130.12,130.16,7655.0,112.1109,112.1798,112.0851,112.1195,7655.0
2018-10-05 13:20:00,130.14,130.14,130.03,130.1,3100.0,112.1023,112.1023,112.0075,112.0678,3100.0
2018-10-05 13:25:00,130.06,130.22,130.04,130.22,6039.0,112.0334,112.1712,112.0162,112.1712,6039.0
2018-10-05 13:30:00,130.24,130.27,130.01,130.01,4800.0,112.1884,112.2143,111.9903,111.9903,4800.0
2018-10-05 13:35:00,130.05,130.14,129.95,130.07,10515.0,112.0248,112.1023,111.9386,112.042,10515.0
2018-10-05 13:40:00,130.09,130.23,130.06,130.11,9842.0,112.0592,112.1798,112.0334,112.0765,9842.0
2018-10-05 13:45:00,130.14,130.15,130.03,130.14,5037.0,112.1023,112.1109,112.0075,112.1023,5037.0
2018-10-05 13:50:00,130.14,130.2,130.08,130.09,6639.0,112.1023,112.154,112.0506,112.0592,6639.0
2018-10-05 13:55:00,130.11,130.11,129.97,129.97,3689.0,112.0765,112.0765,111.9559,111.9559,3689.0
2018-10-05 14:00:00,130.03,130.05,129.96,130.0,4004.0,112.0075,112.0248,111.9472,111.9817,4004.0
2018-10-05 14:05:00,129.97,129.99,129.89,129.93,3612.0,111.9559,111.9731,111.8869,111.9214,3612.0
2018-10-05 14:10:00,129.92,129.95,129.83,129.84,3095.0,111.9128,111.9386,111.8353,111.8439,3095.0
2018-10-05 14:15:00,129.84,129.99,129.84,129.99,1914.0,111.8439,111.9731,111.8439,111.9731,1914.0
2018-10-05 14:20:00,129.94,129.98,129.91,129.97,3242.0,111.93,111.9645,111.9042,111.9559,3242.0
2018-10-05 14:25:00,129.93,130.04,129.9,130.04,8215.0,111.9214,112.0162,111.8956,112.0162,8215.0
2018-10-05 14:30:00,130.04,130.17,130.04,130.06,6100.0,112.0162,112.1281,112.0162,112.0334,6100.0
2018-10-05 14:35:00,130.08,130.12,129.97,130.06,4647.0,112.0506,112.0851,111.9559,112.0334,4647.0
2018-10-05 14:40:00,130.1,130.2,130.04,130.12,5800.0,112.0678,112.154,112.0162,112.0851,5800.0
2018-10-05 14:45:00,130.11,130.13,129.97,130.05,15157.0,112.0765,112.0937,111.9559,112.0248,15157.0
2018-10-05 14:50:00,130.08,130.13,130.05,130.05,3603.0,112.0506,112.0937,112.0248,112.0248,3603.0
2018-10-05 14:55:00,130.07,130.13,130.05,130.1,4037.0,112.042,112.0937,112.0248,112.0678,4037.0
2018-10-05 15:00:00,130.16,130.18,130.07,130.14,10339.0,112.1195,112.1368,112.042,112.1023,10339.0
2018-10-05 15:05:00,130.18,130.38,130.18,130.36,4644.0,112.1368,112.309,112.1368,112.2918,4644.0
2018-10-05 15:10:00,130.33,130.4,130.27,130.37,5600.0,112.266,112.3263,112.2143,112.3004,5600.0
2018-10-05 15:15:00,130.37,130.38,130.19,130.19,8838.0,112.3004,112.309,112.1454,112.1454,8838.0
2018-10-05 15:20:00,130.23,130.34,130.19,130.27,5175.0,112.1798,112.2746,112.1454,112.2143,5175.0
2018-10-05 15:25:00,130.24,130.24,130.11,130.11,6705.0,112.1884,112.1884,112.0765,112.0765,6705.0
2018-10-05 15:30:00,130.11,130.15,130.02,130.05,9400.0,112.0765,112.1109,111.9989,112.0248,9400.0
2018-10-05 15:35:00,130.03,130.1,130.03,130.04,5400.0,112.0075,112.0678,112.0075,112.0162,5400.0
2018-10-05 15:40:00,130.0,130.16,129.97,130.16,11786.0,111.9817,112.1195,111.9559,112.1195,11786.0
2018-10-05 15:45:00,130.14,130.25,130.14,130.2,15033.0,112.1023,112.1971,112.1023,112.154,15033.0
2018-10-05 15:50:00,130.18,130.18,130.03,130.18,13515.0,112.1368,112.1368,112.0075,112.1368,13515.0
2018-10-05 15:55:00,130.17,130.21,130.01,130.12,46276.0,112.1281,112.1626,111.9903,112.0851,46276.0
2018-10-08 09:30:00,130.01,130.31,129.92,130.31,13129.0,111.9903,112.2487,111.9128,112.2487,13129.0
2018-10-08 09:35:00,130.34,130.45,130.21,130.3,4464.0,112.2746,112.3693,112.1626,112.2401,4464.0
2018-10-08 09:40:00,130.39,130.6,130.34,130.59,3760.0,112.3176,112.4985,112.2746,112.4899,3760.0
2018-10-08 09:45:00,130.59,130.74,130.45,130.45,3535.0,112.4899,112.6191,112.3693,112.3693,3535.0
2018-10-08 09:50:00,130.37,130.44,130.14,130.38,29613.0,112.3004,112.3607,112.1023,112.309,29613.0
2018-10-08 09:55:00,130.4,130.42,130.22,130.25,7403.0,112.3263,112.3435,112.1712,112.1971,7403.0
2018-10-08 10:00:00,130.22,130.53,130.22,130.52,5622.0,112.1712,112.4382,112.1712,112.4296,5622.0
2018-10-08 10:05:00,130.47,130.53,130.29,130.42,6442.0,112.3866,112.4382,112.2315,112.3435,6442.0
2018-10-08 10:10:00,130.48,130.54,130.44,130.5,3472.0,112.3952,112.4469,112.3607,112.4124,3472.0
2018-10-08 10:15:00,130.53,130.61,130.46,130.53,3328.0,112.4382,112.5072,112.3779,112.4382,3328.0
2018-10-08 10:20:00,130.51,130.64,130.51,130.64,1759.0,112.421,112.533,112.421,112.533,1759.0
2018-10-08 10:25:00,130.56,130.63,130.47,130.47,1903.0,112.4641,112.5244,112.3866,112.3866,1903.0
2018-10-08 10:30:00,130.57,130.69,130.46,130.69,7262.0,112.4727,112.5761,112.3779,112.5761,7262.0
2018-10-08 10:35:00,130.61,130.66,130.55,130.6,2500.0,112.5072,112.5502,112.4555,112.4985,2500.0
2018-10-08 10:40:00,130.57,130.6,130.41,130.45,6235.0,112.4727,112.4985,112.3349,112.3693,6235.0
2018-10-08 10:45:00,130.47,130.54,130.36,130.53,5539.0,112.3866,112.4469,112.2918,112.4382,5539.0
2018-10-08 10:50:00,130.57,130.59,130.49,130.56,2513.0,112.4727,112.4899,112.4038,112.4641,2513.0
2018-10-08 10:55:00,130.52,130.61,130.49,130.6,4652.0,112.4296,112.5072,112.4038,112.4985,4652.0
2018-10-08 11:00:00,130.58,130.75,130.58,130.72,2759.0,112.4813,112.6278,112.4813,112.6019,2759.0
2018-10-08 11:05:00,130.75,130.8,130.71,130.72,3910.0,112.6278,112.6708,112.5933,112.6019,3910.0
2018-10-08 11:10:00,130.76,130.77,130.55,130.56,14432.0,112.6364,112.645,112.4555,112.4641,14432.0
2018-10-08 11:15:00,130.61,130.73,130.6,130.72,4505.0,112.5072,112.6105,112.4985,112.6019,4505.0
2018-10-08 11:20:00,130.69,130.84,130.64,130.83,4656.0,112.5761,112.7053,112.533,112.6967,4656.0
2018-10-08 11:25:00,130.85,130.91,130.78,130.81,15034.0,112.7139,112.7656,112.6536,112.6794,15034.0
2018-10-08 11:30:00,130.81,131.15,130.81,131.09,8437.0,112.6794,112.9723,112.6794,112.9206,8437.0
2018-10-08 11:35:00,131.09,131.14,130.98,131.14,4437.0,112.9206,112.9637,112.8259,112.9637,4437.0
2018-10-08 11:40:00,131.13,131.22,131.07,131.07,3560.0,112.9551,113.0326,112.9034,112.9034,3560.0
2018-10-08 11:45:00,130.98,130.98,130.72,130.87,8284.0,112.8259,112.8259,112.6019,112.7311,8284.0
2018-10-08 11:50:00,130.84,131.11,130.78,131.02,13680.0,112.7053,112.9379,112.6536,112.8603,13680.0
2018-10-08 11:55:00,130.99,131.04,130.91,130.97,2989.0,112.8345,112.8776,112.7656,112.8173,2989.0
2018-10-08 12:00:00,130.96,131.17,130.91,131.1,13507.0,112.8086,112.9895,112.7656,112.9292,13507.0
2018-10-08 12:05:00,131.07,131.09,131.01,131.08,2518.0,112.9034,112.9206,112.8517,112.912,2518.0
2018-10-08 12:10:00,131.06,131.2,131.05,131.2,4988.0,112.8948,113.0154,112.8862,113.0154,4988.0
2018-10-08 12:15:00,131.2,131.36,131.19,131.33,9631.0,113.0154,113.1532,113.0068,113.1274,9631.0
2018-10-08 12:20:00,131.34,131.44,131.33,131.4,16444.0,113.136,113.2221,113.1274,113.1877,16444.0
2018-10-08 12:25:00,131.35,131.5,131.35,131.48,8547.0,113.1446,113.2738,113.1446,113.2566,8547.0
2018-10-08 12:30:00,131.47,131.68,131.47,131.52,8207.0,113.248,113.4289,113.248,113.291,8207.0
2018-10-08 12:35:00,131.52,131.52,131.44,131.44,1044.0,113.291,113.291,113.2221,113.2221,1044.0
2018-10-08 12:40:00,131.42,131.46,131.35,131.35,4029.0,113.2049,113.2393,113.1446,113.1446,4029.0
2018-10-08 12:45:00,131.35,131.41,131.35,131.39,4428.0,113.1446,113.1963,113.1446,113.179,4428.0
2018-10-08 12:50:00,131.36,131.55,131.34,131.51,6530.0,113.1532,113.3169,113.136,113.2824,6530.0
2018-10-08 12:55:00,131.52,131.54,131.42,131.42,1921.0,113.291,113.3083,113.2049,113.2049,1921.0
2018-10-08 13:00:00,131.36,131.37,131.25,131.32,3153.0,113.1532,113.1618,113.0585,113.1187,3153.0
2018-10-08 13:05:00,131.39,131.43,131.28,131.43,11901.0,113.179,113.2135,113.0843,113.2135,11901.0
2018-10-08 13:10:00,131.4,131.51,131.39,131.48,4797.0,113.1877,113.2824,113.179,113.2566,4797.0
2018-10-08 13:15:00,131.49,131.49,131.34,131.34,1620.0,113.2652,113.2652,113.136,113.136,1620.0
2018-10-08 13:20:00,131.31,131.35,131.25,131.35,1040.0,113.1101,113.1446,113.0585,113.1446,1040.0
2018-10-08 13:25:00,131.37,131.46,131.34,131.36,8848.0,113.1618,113.2393,113.136,113.1532,8848.0
2018-10-08 13:30:00,131.37,131.43,131.21,131.21,7767.0,113.1618,113.2135,113.024,113.024,7767.0
2018-10-08 13:35:00,131.21,131.29,131.17,131.29,13560.0,113.024,113.0929,112.9895,113.0929,13560.0
2018-10-08 13:40:00,131.3,131.43,131.27,131.43,3205.0,113.1015,113.2135,113.0757,113.2135,3205.0
2018-10-08 13:45:00,131.41,131.52,131.41,131.51,4756.0,113.1963,113.291,113.1963,113.2824,4756.0
2018-10-08 13:50:00,131.54,131.58,131.5,131.52,3729.0,113.3083,113.3427,113.2738,113.291,3729.0
2018-10-08 13:55:00,131.5,131.56,131.44,131.5,4646.0,113.2738,113.3255,113.2221,113.2738,4646.0
2018-10-08 14:00:00,131.48,131.79,131.48,131.79,6700.0,113.2566,113.5236,113.2566,113.5236,6700.0
2018-10-08 14:05:00,131.82,132.3,131.82,132.22,20804.0,113.5494,113.9629,113.5494,113.894,20804.0
2018-10-08 14:10:00,132.25,132.47,132.13,132.13,8112.0,113.9198,114.1094,113.8165,113.8165,8112.0
2018-10-08 14:15:00,132.14,132.21,132.0,132.0,4093.0,113.8251,113.8854,113.7045,113.7045,4093.0
2018-10-08 14:20:00,132.02,132.15,132.02,132.13,8498.0,113.7217,113.8337,113.7217,113.8165,8498.0
2018-10-08 14:25:00,132.13,132.13,132.06,132.11,1324.0,113.8165,113.8165,113.7562,113.7993,1324.0
2018-10-08 14:30:00,132.09,132.21,132.08,132.15,5765.0,113.782,113.8854,113.7734,113.8337,5765.0
2018-10-08 14:35:00,132.13,132.13,132.0,132.02,2906.0,113.8165,113.8165,113.7045,113.7217,2906.0
2018-10-08 14:40:00,131.97,132.0,131.81,131.86,6847.0,113.6787,113.7045,113.5408,113.5839,6847.0
2018-10-08 14:45:00,131.81,131.92,131.76,131.76,3036.0,113.5408,113.6356,113.4978,113.4978,3036.0
2018-10-08 14:50:00,131.76,131.79,131.69,131.71,6143.0,113.4978,113.5236,113.4375,113.4547,6143.0
2018-10-08 14:55:00,131.74,131.78,131.69,131.72,11401.0,113.4805,113.515,113.4375,113.4633,11401.0
2018-10-08 15:00:00,131.71,131.83,131.68,131.78,6241.0,113.4547,113.5581,113.4289,113.515,6241.0
2018-10-08 15:05:00,131.81,131.81,131.71,131.74,5424.0,113.5408,113.5408,113.4547,113.4805,5424.0
2018-10-08 15:10:00,131.74,131.81,131.69,131.75,7595.0,113.4805,113.5408,113.4375,113.4891,7595.0
2018-10-08 15:15:00,131.75,131.82,131.74,131.78,5961.0,113.4891,113.5494,113.4805,113.515,5961.0
2018-10-08 15:20:00,131.76,131.83,131.71,131.71,9581.0,113.4978,113.5581,113.4547,113.4547,9581.0
2018-10-08 15:25:00,131.74,131.84,131.73,131.81,4858.0,113.4805,113.5667,113.4719,113.5408,4858.0
2018-10-08 15:30:00,131.83,131.87,131.73,131.75,9882.0,113.5581,113.5925,113.4719,113.4891,9882.0
2018-10-08 15:35:00,131.76,131.84,131.74,131.83,9742.0,113.4978,113.5667,113.4805,113.5581,9742.0
2018-10-08 15:40:00,131.86,131.95,131.8,131.83,14403.0,113.5839,113.6614,113.5322,113.5581,14403.0
2018-10-08 15:45:00,131.88,131.93,131.74,131.83,21554.0,113.6011,113.6442,113.4805,113.5581,21554.0
2018-10-08 15:50:00,131.83,131.89,131.82,131.85,23911.0,113.5581,113.6097,113.5494,113.5753,23911.0
2018-10-08 15:55:00,131.84,131.86,131.64,131.67,67340.0,113.5667,113.5839,113.3944,113.4202,67340.0
2018-10-09 09:30:00,131.54,131.54,130.68,131.43,22417.0,113.3083,113.3083,112.5675,113.2135,22417.0
2018-10-09 09:35:00,131.56,131.6,130.4,130.51,10931.0,113.3255,113.3599,112.3263,112.421,10931.0
2018-10-09 09:40:00,130.53,131.0,130.32,130.62,11700.0,112.4382,112.8431,112.2574,112.5158,11700.0
2018-10-09 09:45:00,130.37,130.97,130.35,130.87,19715.0,112.3004,112.8173,112.2832,112.7311,19715.0
2018-10-09 09:50:00,130.87,131.31,130.78,131.22,6011.0,112.7311,113.1101,112.6536,113.0326,6011.0
2018-10-09 09:55:00,131.15,131.61,131.13,131.49,10229.0,112.9723,113.3686,112.9551,113.2652,10229.0
2018-10-09 10:00:00,131.57,131.64,131.4,131.54,3405.0,113.3341,113.3944,113.1877,113.3083,3405.0
2018-10-09 10:05:00,131.53,131.74,131.53,131.64,3950.0,113.2996,113.4805,113.2996,113.3944,3950.0
2018-10-09 10:10:00,131.64,131.66,131.52,131.53,3322.0,113.3944,113.4116,113.291,113.2996,3322.0
2018-10-09 10:15:00,131.62,131.84,131.56,131.58,5800.0,113.3772,113.5667,113.3255,113.3427,5800.0
2018-10-09 10:20:00,131.61,131.75,131.42,131.75,9409.0,113.3686,113.4891,113.2049,113.4891,9409.0
2018-10-09 10:25:00,131.69,132.01,131.61,131.93,7507.0,113.4375,113.7131,113.3686,113.6442,7507.0
2018-10-09 10:30:00,132.01,132.03,131.78,131.81,5557.0,113.7131,113.7303,113.515,113.5408,5557.0
2018-10-09 10:35:00,131.8,131.85,131.59,131.59,4300.0,113.5322,113.5753,113.3513,113.3513,4300.0
2018-10-09 10:40:00,131.69,131.75,131.55,131.74,3800.0,113.4375,113.4891,113.3169,113.4805,3800.0
2018-10-09 10:45:00,131.7,131.73,131.44,131.55,4900.0,113.4461,113.4719,113.2221,113.3169,4900.0
2018-10-09 10:50:00,131.67,131.84,131.56,131.56,7585.0,113.4202,113.5667,113.3255,113.3255,7585.0
2018-10-09 10:55:00,131.56,131.66,131.05,131.11,14693.0,113.3255,113.4116,112.8862,112.9379,14693.0
2018-10-09 11:00:00,131.16,131.2,131.06,131.12,4359.0,112.9809,113.0154,112.8948,112.9465,4359.0
2018-10-09 11:05:00,131.14,131.23,131.03,131.15,6584.0,112.9637,113.0412,112.8689,112.9723,6584.0
2018-10-09 11:10:00,131.2,131.31,131.03,131.18,3858.0,113.0154,113.1101,112.8689,112.9982,3858.0
2018-10-09 11:15:00,131.16,131.28,130.98,131.14,3590.0,112.9809,113.0843,112.8259,112.9637,3590.0
2018-10-09 11:20:00,131.1,131.13,130.98,131.03,3934.0,112.9292,112.9551,112.8259,112.8689,3934.0
2018-10-09 11:25:00,131.03,131.25,131.03,131.18,2410.0,112.8689,113.0585,112.8689,112.9982,2410.0
2018-10-09 11:30:00,131.25,131.29,131.19,131.23,3378.0,113.0585,113.0929,113.0068,113.0412,3378.0
2018-10-09 11:35:00,131.27,131.28,131.12,131.18,5038.0,113.0757,113.0843,112.9465,112.9982,5038.0
2018-10-09 11:40:00,131.22,131.39,131.22,131.31,2701.0,113.0326,113.179,113.0326,113.1101,2701.0
2018-10-09 11:45:00,131.3,131.43,131.3,131.43,1845.0,113.1015,113.2135,113.1015,113.2135,1845.0
2018-10-09 11:50:00,131.43,131.59,131.41,131.54,5200.0,113.2135,113.3513,113.1963,113.3083,5200.0
2018-10-09 11:55:00,131.55,131.65,131.48,131.65,2120.0,113.3169,113.403,113.2566,113.403,2120.0
2018-10-09 12:00:00,131.65,131.76,131.65,131.75,4438.0,113.403,113.4978,113.403,113.4891,4438.0
2018-10-09 12:05:00,131.77,131.86,131.76,131.77,3101.0,113.5064,113.5839,113.4978,113.5064,3101.0
2018-10-09 12:10:00,131.7,131.8,131.68,131.78,5900.0,113.4461,113.5322,113.4289,113.515,5900.0
2018-10-09 12:15:00,131.76,131.77,131.61,131.64,2920.0,113.4978,113.5064,113.3686,113.3944,2920.0
2018-10-09 12:20:00,131.66,131.66,131.52,131.52,5213.0,113.4116,113.4116,113.291,113.291,5213.0
2018-10-09 12:25:00,131.56,131.63,131.54,131.57,1757.0,113.3255,113.3858,113.3083,113.3341,1757.0
2018-10-09 12:30:00,131.54,131.65,131.46,131.53,6611.0,113.3083,113.403,113.2393,113.2996,6611.0
2018-10-09 12:35:00,131.58,131.58,131.45,131.45,1900.0,113.3427,113.3427,113.2307,113.2307,1900.0
2018-10-09 12:40:00,131.49,131.52,131.27,131.27,5457.0,113.2652,113.291,113.0757,113.0757,5457.0
2018-10-09 12:45:00,131.26,131.33,131.14,131.14,10702.0,113.0671,113.1274,112.9637,112.9637,10702.0
2018-10-09 12:50:00,131.1,131.25,131.1,131.22,4300.0,112.9292,113.0585,112.9292,113.0326,4300.0
2018-10-09 12:55:00,131.22,131.29,131.22,131.25,2980.0,113.0326,113.0929,113.0326,113.0585,2980.0
2018-10-09 13:00:00,131.25,131.35,131.21,131.24,4073.0,113.0585,113.1446,113.024,113.0498,4073.0
2018-10-09 13:05:00,131.24,131.38,131.2,131.33,3100.0,113.0498,113.1704,113.0154,113.1274,3100.0
2018-10-09 13:10:00,131.35,131.5,131.35,131.49,1800.0,113.1446,113.2738,113.1446,113.2652,1800.0
2018-10-09 13:15:00,131.5,131.53,131.44,131.44,4205.0,113.2738,113.2996,113.2221,113.2221,4205.0
2018-10-09 13:20:00,131.47,131.57,131.45,131.57,4604.0,113.248,113.3341,113.2307,113.3341,4604.0
2018-10-09 13:25:00,131.52,131.62,131.52,131.54,3500.0,113.291,113.3772,113.291,113.3083,3500.0
2018-10-09 13:30:00,131.54,131.63,131.54,131.55,3100.0,113.3083,113.3858,113.3083,113.3169,3100.0
2018-10-09 13:35:00,131.51,131.55,131.41,131.44,3200.0,113.2824,113.3169,113.1963,113.2221,3200.0
2018-10-09 13:40:00,131.49,131.49,131.37,131.45,2759.0,113.2652,113.2652,113.1618,113.2307,2759.0
2018-10-09 13:45:00,131.43,131.5,131.42,131.48,1700.0,113.2135,113.2738,113.2049,113.2566,1700.0
2018-10-09 13:50:00,131.48,131.49,131.36,131.44,7683.0,113.2566,113.2652,113.1532,113.2221,7683.0
2018-10-09 13:55:00,131.44,131.68,131.4,131.63,7311.0,113.2221,113.4289,113.1877,113.3858,7311.0
2018-10-09 14:00:00,131.58,131.65,131.55,131.61,2380.0,113.3427,113.403,113.3169,113.3686,2380.0
2018-10-09 14:05:00,131.6,131.69,131.55,131.66,6001.0,113.3599,113.4375,113.3169,113.4116,6001.0
2018-10-09 14:10:00,131.64,131.68,131.56,131.57,5244.0,113.3944,113.4289,113.3255,113.3341,5244.0
2018-10-09 14:15:00,131.65,131.71,131.6,131.63,3618.0,113.403,113.4547,113.3599,113.3858,3618.0
2018-10-09 14:20:00,131.66,131.75,131.66,131.71,4650.0,113.4116,113.4891,113.4116,113.4547,4650.0
2018-10-09 14:25:00,131.77,131.77,131.72,131.72,2700.0,113.5064,113.5064,113.4633,113.4633,2700.0
2018-10-09 14:30:00,131.77,131.8,131.7,131.77,5769.0,113.5064,113.5322,113.4461,113.5064,5769.0
2018-10-09 14:35:00,131.77,131.9,131.75,131.87,5593.0,113.5064,113.6184,113.4891,113.5925,5593.0
2018-10-09 14:40:00,131.91,131.93,131.78,131.78,4771.0,113.627,113.6442,113.515,113.515,4771.0
2018-10-09 14:45:00,131.83,131.84,131.7,131.72,6642.0,113.5581,113.5667,113.4461,113.4633,6642.0
2018-10-09 14:50:00,131.7,131.85,131.68,131.79,7945.0,113.4461,113.5753,113.4289,113.5236,7945.0
2018-10-09 14:55:00,131.87,131.93,131.84,131.84,2849.0,113.5925,113.6442,113.5667,113.5667,2849.0
2018-10-09 15:00:00,131.84,131.84,131.76,131.76,7538.0,113.5667,113.5667,113.4978,113.4978,7538.0
2018-10-09 15:05:00,131.75,131.79,131.7,131.74,6395.0,113.4891,113.5236,113.4461,113.4805,6395.0
2018-10-09 15:10:00,131.72,131.72,131.67,131.69,7817.0,113.4633,113.4633,113.4202,113.4375,7817.0
2018-10-09 15:15:00,131.67,131.69,131.58,131.58,10458.0,113.4202,113.4375,113.3427,113.3427,10458.0
2018-10-09 15:20:00,131.58,131.58,131.45,131.5,11508.0,113.3427,113.3427,113.2307,113.2738,11508.0
2018-10-09 15:25:00,131.51,131.54,131.47,131.54,6305.0,113.2824,113.3083,113.248,113.3083,6305.0
2018-10-09 15:30:00,131.54,131.55,131.42,131.45,11611.0,113.3083,113.3169,113.2049,113.2307,11611.0
2018-10-09 15:35:00,131.46,131.57,131.46,131.56,7801.0,113.2393,113.3341,113.2393,113.3255,7801.0
2018-10-09 15:40:00,131.54,131.56,131.47,131.48,13009.0,113.3083,113.3255,113.248,113.2566,13009.0
2018-10-09 15:45:00,131.5,131.77,131.5,131.77,16692.0,113.2738,113.5064,113.2738,113.5064,16692.0
2018-10-09 15:50:00,131.74,131.76,131.58,131.66,23073.0,113.4805,113.4978,113.3427,113.4116,23073.0
2018-10-09 15:55:00,131.65,131.68,131.56,131.58,59064.0,113.403,113.4289,113.3255,113.3427,59064.0
2018-10-10 09:30:00,130.91,130.93,130.21,130.27,21453.0,112.7656,112.7828,112.1626,112.2143,21453.0
2018-10-10 09:35:00,130.25,131.34,130.25,131.19,8155.0,112.1971,113.136,112.1971,113.0068,8155.0
2018-10-10 09:40:00,131.4,131.57,131.21,131.4,7196.0,113.1877,113.3341,113.024,113.1877,7196.0
2018-10-10 09:45:00,131.35,131.41,131.1,131.29,7595.0,113.1446,113.1963,112.9292,113.0929,7595.0
2018-10-10 09:50:00,131.21,131.57,131.16,131.38,13030.0,113.024,113.3341,112.9809,113.1704,13030.0
2018-10-10 09:55:00,131.4,131.6,131.3,131.43,25953.0,113.1877,113.3599,113.1015,113.2135,25953.0
2018-10-10 10:00:00,131.4,131.54,131.07,131.2,16628.0,113.1877,113.3083,112.9034,113.0154,16628.0
2018-10-10 10:05:00,131.25,131.46,131.09,131.46,8329.0,113.0585,113.2393,112.9206,113.2393,8329.0
2018-10-10 10:10:00,131.41,131.48,131.09,131.24,10775.0,113.1963,113.2566,112.9206,113.0498,10775.0
2018-10-10 10:15:00,131.24,131.5,131.21,131.39,19674.0,113.0498,113.2738,113.024,113.179,19674.0
2018-10-10 10:20:00,131.4,131.55,131.19,131.19,10186.0,113.1877,113.3169,113.0068,113.0068,10186.0
2018-10-10 10:25:00,131.14,131.24,131.05,131.16,7520.0,112.9637,113.0498,112.8862,112.9809,7520.0
2018-10-10 10:30:00,131.14,131.19,130.86,130.92,11403.0,112.9637,113.0068,112.7225,112.7742,11403.0
2018-10-10 10:35:00,130.88,130.94,130.59,130.75,14865.0,112.7397,112.7914,112.4899,112.6278,14865.0
2018-10-10 10:40:00,130.78,131.11,130.72,130.98,7090.0,112.6536,112.9379,112.6019,112.8259,7090.0
2018-10-10 10:45:00,130.9,130.97,130.75,130.93,5937.0,112.757,112.8173,112.6278,112.7828,5937.0
2018-10-10 10:50:00,130.96,131.01,130.72,130.83,12037.0,112.8086,112.8517,112.6019,112.6967,12037.0
2018-10-10 10:55:00,130.9,131.2,130.9,131.17,9588.0,112.757,113.0154,112.757,112.9895,9588.0
2018-10-10 11:00:00,131.14,131.34,131.04,131.09,6525.0,112.9637,113.136,112.8776,112.9206,6525.0
2018-10-10 11:05:00,131.14,131.47,131.13,131.41,25013.0,112.9637,113.248,112.9551,113.1963,25013.0
2018-10-10 11:10:00,131.46,131.48,131.28,131.4,13427.0,113.2393,113.2566,113.0843,113.1877,13427.0
2018-10-10 11:15:00,131.33,131.37,131.19,131.3,14614.0,113.1274,113.1618,113.0068,113.1015,14614.0
2018-10-10 11:20:00,131.32,131.49,131.16,131.23,10388.0,113.1187,113.2652,112.9809,113.0412,10388.0
2018-10-10 11:25:00,131.28,131.48,131.28,131.34,7800.0,113.0843,113.2566,113.0843,113.136,7800.0
2018-10-10 11:30:00,131.3,131.33,130.99,131.04,8075.0,113.1015,113.1274,112.8345,112.8776,8075.0
2018-10-10 11:35:00,131.01,131.03,130.8,130.96,9856.0,112.8517,112.8689,112.6708,112.8086,9856.0
2018-10-10 11:40:00,130.96,130.99,130.8,130.8,7938.0,112.8086,112.8345,112.6708,112.6708,7938.0
2018-10-10 11:45:00,130.83,130.87,130.7,130.74,13595.0,112.6967,112.7311,112.5847,112.6191,13595.0
2018-10-10 11:50:00,130.71,130.82,130.54,130.57,7914.0,112.5933,112.688,112.4469,112.4727,7914.0
2018-10-10 11:55:00,130.6,130.61,130.39,130.39,9970.0,112.4985,112.5072,112.3176,112.3176,9970.0
2018-10-10 12:00:00,130.39,130.45,130.28,130.29,6822.0,112.3176,112.3693,112.2229,112.2315,6822.0
2018-10-10 12:05:00,130.35,130.35,130.1,130.17,7693.0,112.2832,112.2832,112.0678,112.1281,7693.0
2018-10-10 12:10:00,130.18,130.48,130.12,130.47,6046.0,112.1368,112.3952,112.0851,112.3866,6046.0
2018-10-10 12:15:00,130.44,130.51,130.4,130.5,12697.0,112.3607,112.421,112.3263,112.4124,12697.0
2018-10-10 12:20:00,130.44,130.47,130.19,130.25,5177.0,112.3607,112.3866,112.1454,112.1971,5177.0
2018-10-10 12:25:00,130.22,130.28,130.17,130.17,5970.0,112.1712,112.2229,112.1281,112.1281,5970.0
2018-10-10 12:30:00,130.16,130.23,130.1,130.18,3857.0,112.1195,112.1798,112.0678,112.1368,3857.0
2018-10-10 12:35:00,130.16,130.24,130.07,130.08,5189.0,112.1195,112.1884,112.042,112.0506,5189.0
2018-10-10 12:40:00,130.08,130.18,130.06,130.16,9300.0,112.0506,112.1368,112.0334,112.1195,9300.0
2018-10-10 12:45:00,130.14,130.22,130.13,130.22,6200.0,112.1023,112.1712,112.0937,112.1712,6200.0
2018-10-10 12:50:00,130.21,130.26,130.16,130.19,4615.0,112.1626,112.2057,112.1195,112.1454,4615.0
2018-10-10 12:55:00,130.21,130.32,130.21,130.26,8431.0,112.1626,112.2574,112.1626,112.2057,8431.0
2018-10-10 13:00:00,130.24,130.26,129.98,130.01,8945.0,112.1884,112.2057,111.9645,111.9903,8945.0
2018-10-10 13:05:00,129.99,130.03,129.81,129.81,10312.0,111.9731,112.0075,111.818,111.818,10312.0
2018-10-10 13:10:00,129.81,129.85,129.65,129.8,17516.0,111.818,111.8525,111.6802,111.8094,17516.0
2018-10-10 13:15:00,129.78,130.23,129.75,130.17,23520.0,111.7922,112.1798,111.7664,112.1281,23520.0
2018-10-10 13:20:00,130.17,130.29,130.1,130.23,3794.0,112.1281,112.2315,112.0678,112.1798,3794.0
2018-10-10 13:25:00,130.21,130.21,129.94,129.94,5228.0,112.1626,112.1626,111.93,111.93,5228.0
2018-10-10 13:30:00,129.94,129.94,129.77,129.85,3427.0,111.93,111.93,111.7836,111.8525,3427.0
2018-10-10 13:35:00,129.87,129.87,129.73,129.75,4130.0,111.8697,111.8697,111.7491,111.7664,4130.0
2018-10-10 13:40:00,129.79,129.84,129.58,129.6,5928.0,111.8008,111.8439,111.6199,111.6371,5928.0
2018-10-10 13:45:00,129.67,129.92,129.66,129.84,5098.0,111.6974,111.9128,111.6888,111.8439,5098.0
2018-10-10 13:50:00,129.83,129.85,129.69,129.71,6398.0,111.8353,111.8525,111.7147,111.7319,6398.0
2018-10-10 13:55:00,129.71,129.71,129.56,129.63,6860.0,111.7319,111.7319,111.6027,111.663,6860.0
2018-10-10 14:00:00,129.68,129.68,129.29,129.3,7424.0,111.7061,111.7061,111.3701,111.3787,7424.0
2018-10-10 14:05:00,129.29,129.32,129.07,129.1,7644.0,111.3701,111.396,111.1806,111.2064,7644.0
2018-10-10 14:10:00,129.09,129.26,129.09,129.13,10391.0,111.1978,111.3443,111.1978,111.2323,10391.0
2018-10-10 14:15:00,129.13,129.32,129.08,129.14,9729.0,111.2323,111.396,111.1892,111.2409,9729.0
2018-10-10 14:20:00,129.14,129.19,128.97,129.11,11698.0,111.2409,111.284,111.0945,111.2151,11698.0
2018-10-10 14:25:00,129.05,129.07,128.92,129.04,5677.0,111.1634,111.1806,111.0514,111.1548,5677.0
2018-10-10 14:30:00,129.01,129.18,128.93,128.93,13927.0,111.1289,111.2754,111.06,111.06,13927.0
2018-10-10 14:35:00,128.94,128.99,128.78,128.83,9055.0,111.0686,111.1117,110.9308,110.9739,9055.0
2018-10-10 14:40:00,128.8,128.97,128.71,128.75,12868.0,110.948,111.0945,110.8705,110.905,12868.0
2018-10-10 14:45:00,128.78,129.01,128.77,129.0,10605.0,110.9308,111.1289,110.9222,111.1203,10605.0
2018-10-10 14:50:00,128.96,129.17,128.96,129.09,11378.0,111.0858,111.2667,111.0858,111.1978,11378.0
2018-10-10 14:55:00,129.1,129.18,129.02,129.17,12294.0,111.2064,111.2754,111.1375,111.2667,12294.0
2018-10-10 15:00:00,129.15,129.15,128.99,128.99,11150.0,111.2495,111.2495,111.1117,111.1117,11150.0
2018-10-10 15:05:00,128.97,129.14,128.97,129.01,28186.0,111.0945,111.2409,111.0945,111.1289,28186.0
2018-10-10 15:10:00,129.0,129.01,128.7,128.77,28487.0,111.1203,111.1289,110.8619,110.9222,28487.0
2018-10-10 15:15:00,128.77,128.87,128.65,128.65,15934.0,110.9222,111.0083,110.8188,110.8188,15934.0
2018-10-10 15:20:00,128.67,128.97,128.67,128.91,17700.0,110.836,111.0945,110.836,111.0428,17700.0
2018-10-10 15:25:00,128.92,129.21,128.81,129.14,18737.0,111.0514,111.3012,110.9566,111.2409,18737.0
2018-10-10 15:30:00,129.16,129.16,128.84,128.87,20586.0,111.2581,111.2581,110.9825,111.0083,20586.0
2018-10-10 15:35:00,128.83,128.91,128.71,128.78,40722.0,110.9739,111.0428,110.8705,110.9308,40722.0
2018-10-10 15:40:00,128.77,128.77,128.36,128.62,55361.0,110.9222,110.9222,110.569,110.793,55361.0
2018-10-10 15:45:00,128.59,129.16,128.38,129.14,45460.0,110.7671,111.2581,110.5862,111.2409,45460.0
2018-10-10 15:50:00,129.13,129.16,128.54,128.56,70613.0,111.2323,111.2581,110.7241,110.7413,70613.0
2018-10-10 15:55:00,128.52,128.53,128.01,128.19,114658.0,110.7068,110.7154,110.2675,110.4226,114658.0
2018-10-11 09:30:00,127.98,128.0,127.1,127.26,26875.0,110.2417,110.2589,109.4837,109.6215,26875.0
2018-10-11 09:35:00,127.21,127.31,126.58,127.1,16157.0,109.5784,109.6645,109.0357,109.4837,16157.0
2018-10-11 09:40:00,127.08,127.16,126.87,127.12,4371.0,109.4664,109.5353,109.2855,109.5009,4371.0
2018-10-11 09:45:00,127.13,127.43,126.95,127.19,15449.0,109.5095,109.7679,109.3544,109.5612,15449.0
2018-10-11 09:50:00,127.18,127.44,126.88,126.88,30027.0,109.5526,109.7765,109.2941,109.2941,30027.0
2018-10-11 09:55:00,126.86,127.03,126.11,126.11,30624.0,109.2769,109.4234,108.6309,108.6309,30624.0
2018-10-11 10:00:00,126.09,126.34,125.82,126.34,38333.0,108.6136,108.829,108.3811,108.829,38333.0
2018-10-11 10:05:00,126.4,127.66,126.28,127.23,59738.0,108.8807,109.966,108.7773,109.5956,59738.0
2018-10-11 10:10:00,127.33,127.5,127.12,127.17,18921.0,109.6818,109.8282,109.5009,109.5439,18921.0
2018-10-11 10:15:00,127.22,127.29,126.95,127.25,4798.0,109.587,109.6473,109.3544,109.6129,4798.0
2018-10-11 10:20:00,127.17,127.25,126.78,126.97,14516.0,109.5439,109.6129,109.208,109.3717,14516.0
2018-10-11 10:25:00,127.0,127.11,126.59,126.65,14258.0,109.3975,109.4923,109.0443,109.096,14258.0
2018-10-11 10:30:00,126.51,126.79,126.51,126.56,7814.0,108.9754,109.2166,108.9754,109.0185,7814.0
2018-10-11 10:35:00,126.64,126.71,126.52,126.58,23346.0,109.0874,109.1477,108.984,109.0357,23346.0
2018-10-11 10:40:00,126.54,126.6,126.33,126.34,10630.0,109.0013,109.053,108.8204,108.829,10630.0
2018-10-11 10:45:00,126.38,126.39,126.11,126.19,9469.0,108.8634,108.8721,108.6309,108.6998,9469.0
2018-10-11 10:50:00,126.17,126.37,126.1,126.14,14728.0,108.6826,108.8548,108.6223,108.6567,14728.0
2018-10-11 10:55:00,126.21,126.24,125.86,125.97,6875.0,108.717,108.7428,108.4155,108.5103,6875.0
2018-10-11 11:00:00,125.94,126.01,125.44,125.58,13472.0,108.4844,108.5447,108.0537,108.1743,13472.0
2018-10-11 11:05:00,125.5,125.64,125.41,125.41,12662.0,108.1054,108.226,108.0279,108.0279,12662.0
2018-10-11 11:10:00,125.41,125.51,125.21,125.3,25036.0,108.0279,108.114,107.8556,107.9331,25036.0
2018-10-11 11:15:00,125.3,125.74,125.3,125.65,20175.0,107.9331,108.3121,107.9331,108.2346,20175.0
2018-10-11 11:20:00,125.67,126.14,125.67,126.01,12771.0,108.2519,108.6567,108.2519,108.5447,12771.0
2018-10-11 11:25:00,126.06,126.1,125.55,125.56,7754.0,108.5878,108.6223,108.1485,108.1571,7754.0
2018-10-11 11:30:00,125.44,125.79,125.44,125.68,7778.0,108.0537,108.3552,108.0537,108.2605,7778.0
2018-10-11 11:35:00,125.61,125.62,125.29,125.6,35853.0,108.2002,108.2088,107.9245,108.1916,35853.0
2018-10-11 11:40:00,125.63,125.81,125.5,125.51,31386.0,108.2174,108.3724,108.1054,108.114,31386.0
2018-10-11 11:45:00,125.51,125.79,125.38,125.79,21077.0,108.114,108.3552,108.002,108.3552,21077.0
2018-10-11 11:50:00,125.74,125.85,125.6,125.85,11504.0,108.3121,108.4069,108.1916,108.4069,11504.0
2018-10-11 11:55:00,125.8,126.19,125.74,125.9,17674.0,108.3638,108.6998,108.3121,108.45,17674.0
2018-10-11 12:00:00,125.89,125.94,125.56,125.63,14665.0,108.4414,108.4844,108.1571,108.2174,14665.0
2018-10-11 12:05:00,125.62,125.66,125.45,125.46,6500.0,108.2088,108.2432,108.0623,108.071,6500.0
2018-10-11 12:10:00,125.48,125.7,125.47,125.68,8488.0,108.0882,108.2777,108.0796,108.2605,8488.0
2018-10-11 12:15:00,125.76,126.1,125.69,126.05,20914.0,108.3294,108.6223,108.2691,108.5792,20914.0
2018-10-11 12:20:00,126.06,126.47,126.06,126.47,11010.0,108.5878,108.941,108.5878,108.941,11010.0
2018-10-11 12:25:00,126.39,126.46,126.2,126.2,5940.0,108.8721,108.9324,108.7084,108.7084,5940.0
2018-10-11 12:30:00,126.19,126.26,126.01,126.01,6680.0,108.6998,108.7601,108.5447,108.5447,6680.0
2018-10-11 12:35:00,126.03,126.19,126.03,126.05,9126.0,108.562,108.6998,108.562,108.5792,9126.0
2018-10-11 12:40:00,126.02,126.11,126.0,126.07,6393.0,108.5533,108.6309,108.5361,108.5964,6393.0
2018-10-11 12:45:00,126.04,126.11,125.89,125.91,8105.0,108.5706,108.6309,108.4414,108.4586,8105.0
2018-10-11 12:50:00,125.89,125.9,125.77,125.84,8159.0,108.4414,108.45,108.338,108.3983,8159.0
2018-10-11 12:55:00,125.84,125.86,125.69,125.7,7715.0,108.3983,108.4155,108.2691,108.2777,7715.0
2018-10-11 13:00:00,125.69,125.69,125.32,125.32,12647.0,108.2691,108.2691,107.9504,107.9504,12647.0
2018-10-11 13:05:00,125.37,125.46,125.23,125.39,12260.0,107.9934,108.071,107.8728,108.0107,12260.0
2018-10-11 13:10:00,125.38,125.69,125.33,125.67,6126.0,108.002,108.2691,107.959,108.2519,6126.0
2018-10-11 13:15:00,125.7,126.03,125.7,125.94,8982.0,108.2777,108.562,108.2777,108.4844,8982.0
2018-10-11 13:20:00,125.89,125.99,125.82,125.82,4592.0,108.4414,108.5275,108.3811,108.3811,4592.0
2018-10-11 13:25:00,125.8,125.87,125.56,125.66,12956.0,108.3638,108.4241,108.1571,108.2432,12956.0
2018-10-11 13:30:00,125.7,125.86,125.57,125.58,12374.0,108.2777,108.4155,108.1657,108.1743,12374.0
2018-10-11 13:35:00,125.61,125.68,125.43,125.59,17023.0,108.2002,108.2605,108.0451,108.1829,17023.0
2018-10-11 13:40:00,125.58,125.59,125.41,125.44,6742.0,108.1743,108.1829,108.0279,108.0537,6742.0
2018-10-11 13:45:00,125.44,125.51,125.35,125.4,6200.0,108.0537,108.114,107.9762,108.0193,6200.0
2018-10-11 13:50:00,125.33,125.45,125.17,125.45,6988.0,107.959,108.0623,107.8212,108.0623,6988.0
2018-10-11 13:55:00,125.46,125.61,125.38,125.59,7186.0,108.071,108.2002,108.002,108.1829,7186.0
2018-10-11 14:00:00,125.56,125.71,125.45,125.71,10630.0,108.1571,108.2863,108.0623,108.2863,10630.0
2018-10-11 14:05:00,125.68,125.75,125.39,125.41,10521.0,108.2605,108.3208,108.0107,108.0279,10521.0
2018-10-11 14:10:00,125.45,125.47,125.2,125.27,8494.0,108.0623,108.0796,107.847,107.9073,8494.0
2018-10-11 14:15:00,125.25,125.33,125.18,125.28,9591.0,107.8901,107.959,107.8298,107.9159,9591.0
2018-10-11 14:20:00,125.25,125.46,125.18,125.18,7955.0,107.8901,108.071,107.8298,107.8298,7955.0
2018-10-11 14:25:00,125.22,125.53,125.14,125.36,26289.0,107.8642,108.1313,107.7953,107.9848,26289.0
2018-10-11 14:30:00,125.31,125.37,125.08,125.08,19210.0,107.9417,107.9934,107.7436,107.7436,19210.0
2018-10-11 14:35:00,125.07,125.08,124.63,124.74,48104.0,107.735,107.7436,107.356,107.4508,48104.0
2018-10-11 14:40:00,124.74,124.81,124.12,124.13,25030.0,107.4508,107.511,106.9167,106.9253,25030.0
2018-10-11 14:45:00,124.08,124.24,123.59,124.19,36399.0,106.8822,107.0201,106.4601,106.977,36399.0
2018-10-11 14:50:00,124.13,124.35,123.73,124.3,25016.0,106.9253,107.1148,106.5807,107.0717,25016.0
2018-10-11 14:55:00,124.33,124.51,124.13,124.51,27622.0,107.0976,107.2526,106.9253,107.2526,27622.0
2018-10-11 15:00:00,124.41,124.77,124.23,124.68,26645.0,107.1665,107.4766,107.0114,107.3991,26645.0
2018-10-11 15:05:00,124.68,124.72,124.31,124.31,23562.0,107.3991,107.4335,107.0804,107.0804,23562.0
2018-10-11 15:10:00,124.32,124.7,124.02,124.64,24982.0,107.089,107.4163,106.8305,107.3646,24982.0
2018-10-11 15:15:00,124.56,125.42,124.52,125.26,40306.0,107.2957,108.0365,107.2612,107.8987,40306.0
2018-10-11 15:20:00,125.27,125.44,124.92,125.2,29179.0,107.9073,108.0537,107.6058,107.847,29179.0
2018-10-11 15:25:00,125.22,125.24,125.04,125.21,31020.0,107.8642,107.8815,107.7092,107.8556,31020.0
2018-10-11 15:30:00,125.2,125.66,125.08,125.54,64286.0,107.847,108.2432,107.7436,108.1399,64286.0
2018-10-11 15:35:00,125.49,125.58,125.03,125.51,43245.0,108.0968,108.1743,107.7006,108.114,43245.0
2018-10-11 15:40:00,125.44,125.47,124.96,124.96,44046.0,108.0537,108.0796,107.6403,107.6403,44046.0
2018-10-11 15:45:00,124.96,125.06,124.55,124.63,55292.0,107.6403,107.7264,107.2871,107.356,55292.0
2018-10-11 15:50:00,124.69,124.77,124.46,124.49,63593.0,107.4077,107.4766,107.2096,107.2354,63593.0
2018-10-11 15:55:00,124.47,124.66,124.29,124.3,143664.0,107.2182,107.3818,107.0631,107.0717,143664.0
2018-10-12 09:30:00,124.26,125.0,123.98,123.98,43055.0,107.0373,107.6747,106.7961,106.7961,43055.0
2018-10-12 09:35:00,123.88,125.1,123.88,124.96,14481.0,106.7099,107.7609,106.7099,107.6403,14481.0
2018-10-12 09:40:00,124.86,124.93,124.31,124.43,20342.0,107.5541,107.6144,107.0804,107.1837,20342.0
2018-10-12 09:45:00,124.51,124.65,124.05,124.14,21463.0,107.2526,107.3732,106.8564,106.9339,21463.0
2018-10-12 09:50:00,124.19,124.59,124.04,124.28,11127.0,106.977,107.3215,106.8478,107.0545,11127.0
2018-10-12 09:55:00,124.28,124.38,124.12,124.36,19923.0,107.0545,107.1406,106.9167,107.1234,19923.0
2018-10-12 10:00:00,124.27,124.33,123.92,123.97,16720.0,107.0459,107.0976,106.7444,106.7875,16720.0
2018-10-12 10:05:00,123.97,123.97,123.58,123.64,16378.0,106.7875,106.7875,106.4515,106.5032,16378.0
2018-10-12 10:10:00,123.66,123.73,123.45,123.49,19899.0,106.5204,106.5807,106.3395,106.374,19899.0
2018-10-12 10:15:00,123.5,123.5,123.09,123.17,12102.0,106.3826,106.3826,106.0294,106.0984,12102.0
2018-10-12 10:20:00,123.1,123.53,123.1,123.19,11975.0,106.0381,106.4085,106.0381,106.1156,11975.0
2018-10-12 10:25:00,123.13,123.19,122.65,122.86,16709.0,106.0639,106.1156,105.6504,105.8313,16709.0
2018-10-12 10:30:00,122.86,123.18,122.81,123.12,10433.0,105.8313,106.107,105.7883,106.0553,10433.0
2018-10-12 10:35:00,123.28,123.54,123.26,123.26,9170.0,106.1931,106.4171,106.1759,106.1759,9170.0
2018-10-12 10:40:00,123.31,123.44,123.16,123.2,12128.0,106.219,106.3309,106.0897,106.1242,12128.0
2018-10-12 10:45:00,123.18,123.23,122.85,122.85,9626.0,106.107,106.15,105.8227,105.8227,9626.0
2018-10-12 10:50:00,122.8,123.15,122.78,123.11,16174.0,105.7796,106.0811,105.7624,106.0467,16174.0
2018-10-12 10:55:00,123.15,123.61,123.12,123.34,14736.0,106.0811,106.4774,106.0553,106.2448,14736.0
2018-10-12 11:00:00,123.3,123.46,123.16,123.33,16207.0,106.2103,106.3482,106.0897,106.2362,16207.0
2018-10-12 11:05:00,123.3,123.42,123.29,123.37,22886.0,106.2103,106.3137,106.2017,106.2706,22886.0
2018-10-12 11:10:00,123.4,123.8,123.4,123.56,17905.0,106.2965,106.641,106.2965,106.4343,17905.0
2018-10-12 11:15:00,123.56,123.61,123.42,123.43,10142.0,106.4343,106.4774,106.3137,106.3223,10142.0
2018-10-12 11:20:00,123.44,123.52,123.36,123.43,10452.0,106.3309,106.3998,106.262,106.3223,10452.0
2018-10-12 11:25:00,123.43,123.43,123.05,123.15,9499.0,106.3223,106.3223,105.995,106.0811,9499.0
2018-10-12 11:30:00,123.1,123.15,122.84,122.84,13304.0,106.0381,106.0811,105.8141,105.8141,13304.0
2018-10-12 11:35:00,122.79,122.91,122.62,122.88,14439.0,105.771,105.8744,105.6246,105.8486,14439.0
2018-10-12 11:40:00,122.89,122.89,122.67,122.79,13868.0,105.8572,105.8572,105.6677,105.771,13868.0
2018-10-12 11:45:00,122.73,122.79,122.52,122.73,13496.0,105.7193,105.771,105.5384,105.7193,13496.0
2018-10-12 11:50:00,122.72,122.84,122.65,122.74,16005.0,105.7107,105.8141,105.6504,105.728,16005.0
2018-10-12 11:55:00,122.75,122.96,122.71,122.72,4965.0,105.7366,105.9175,105.7021,105.7107,4965.0
2018-10-12 12:00:00,122.78,122.78,122.44,122.54,10102.0,105.7624,105.7624,105.4695,105.5557,10102.0
2018-10-12 12:05:00,122.51,122.64,122.46,122.55,14020.0,105.5298,105.6418,105.4868,105.5643,14020.0
2018-10-12 12:10:00,122.54,122.57,122.3,122.51,10367.0,105.5557,105.5815,105.3489,105.5298,10367.0
2018-10-12 12:15:00,122.45,122.5,122.26,122.3,16836.0,105.4782,105.5212,105.3145,105.3489,16836.0
2018-10-12 12:20:00,122.27,122.32,122.16,122.32,11423.0,105.3231,105.3662,105.2283,105.3662,11423.0
2018-10-12 12:25:00,122.32,122.32,121.9,122.02,10938.0,105.3662,105.3662,105.0044,105.1077,10938.0
2018-10-12 12:30:00,122.02,122.16,121.94,122.04,13464.0,105.1077,105.2283,105.0388,105.125,13464.0
2018-10-12 12:35:00,122.05,122.14,121.94,122.0,14210.0,105.1336,105.2111,105.0388,105.0905,14210.0
2018-10-12 12:40:00,122.02,122.11,121.75,121.76,13249.0,105.1077,105.1853,104.8752,104.8838,13249.0
2018-10-12 12:45:00,121.74,121.85,121.55,121.61,12191.0,104.8666,104.9613,104.7029,104.7546,12191.0
2018-10-12 12:50:00,121.53,121.86,121.46,121.86,16160.0,104.6857,104.9699,104.6254,104.9699,16160.0
2018-10-12 12:55:00,121.84,122.03,121.68,121.87,13612.0,104.9527,105.1164,104.8149,104.9785,13612.0
2018-10-12 13:00:00,121.8,121.95,121.65,121.95,7008.0,104.9182,105.0475,104.789,105.0475,7008.0
2018-10-12 13:05:00,121.9,122.27,121.88,122.22,12758.0,105.0044,105.3231,104.9872,105.28,12758.0
2018-10-12 13:10:00,122.28,122.59,122.26,122.39,23112.0,105.3317,105.5987,105.3145,105.4265,23112.0
2018-10-12 13:15:00,122.39,122.43,122.16,122.31,9931.0,105.4265,105.4609,105.2283,105.3576,9931.0
2018-10-12 13:20:00,122.32,122.72,122.31,122.71,12227.0,105.3662,105.7107,105.3576,105.7021,12227.0
2018-10-12 13:25:00,122.71,122.8,122.5,122.54,16192.0,105.7021,105.7796,105.5212,105.5557,16192.0
2018-10-12 13:30:00,122.52,122.54,122.16,122.25,19345.0,105.5384,105.5557,105.2283,105.3059,19345.0
2018-10-12 13:35:00,122.22,122.23,122.0,122.17,23586.0,105.28,105.2886,105.0905,105.237,23586.0
2018-10-12 13:40:00,122.18,122.48,122.17,122.48,12602.0,105.2456,105.504,105.237,105.504,12602.0
2018-10-12 13:45:00,122.53,122.98,122.52,122.98,12998.0,105.5471,105.9347,105.5384,105.9347,12998.0
2018-10-12 13:50:00,122.93,123.02,122.67,122.9,7462.0,105.8916,105.9691,105.6677,105.8658,7462.0
2018-10-12 13:55:00,122.88,123.02,122.73,122.73,6908.0,105.8486,105.9691,105.7193,105.7193,6908.0
2018-10-12 14:00:00,122.77,122.85,122.49,122.67,14308.0,105.7538,105.8227,105.5126,105.6677,14308.0
2018-10-12 14:05:00,122.67,122.74,122.52,122.66,16574.0,105.6677,105.728,105.5384,105.659,16574.0
2018-10-12 14:10:00,122.64,122.64,122.36,122.37,10490.0,105.6418,105.6418,105.4006,105.4092,10490.0
2018-10-12 14:15:00,122.3,122.84,122.3,122.84,10740.0,105.3489,105.8141,105.3489,105.8141,10740.0
2018-10-12 14:20:00,122.87,122.91,122.58,122.68,9680.0,105.8399,105.8744,105.5901,105.6763,9680.0
2018-10-12 14:25:00,122.62,122.86,122.49,122.86,6654.0,105.6246,105.8313,105.5126,105.8313,6654.0
2018-10-12 14:30:00,122.87,122.88,122.43,122.46,10559.0,105.8399,105.8486,105.4609,105.4868,10559.0
2018-10-12 14:35:00,122.52,122.61,122.43,122.51,6355.0,105.5384,105.616,105.4609,105.5298,6355.0
2018-10-12 14:40:00,122.51,122.58,122.36,122.39,6687.0,105.5298,105.5901,105.4006,105.4265,6687.0
2018-10-12 14:45:00,122.44,122.49,122.28,122.33,10855.0,105.4695,105.5126,105.3317,105.3748,10855.0
2018-10-12 14:50:00,122.36,122.98,122.36,122.9,15334.0,105.4006,105.9347,105.4006,105.8658,15334.0
2018-10-12 14:55:00,122.92,123.16,122.91,123.15,11383.0,105.883,106.0897,105.8744,106.0811,11383.0
2018-10-12 15:00:00,123.17,123.2,122.76,122.98,10711.0,106.0984,106.1242,105.7452,105.9347,10711.0
2018-10-12 15:05:00,123.01,123.33,122.98,123.2,12362.0,105.9605,106.2362,105.9347,106.1242,12362.0
2018-10-12 15:10:00,123.27,123.47,123.23,123.29,8731.0,106.1845,106.3568,106.15,106.2017,8731.0
2018-10-12 15:15:00,123.24,123.25,123.1,123.15,16060.0,106.1587,106.1673,106.0381,106.0811,16060.0
2018-10-12 15:20:00,123.14,123.35,123.11,123.17,108665.0,106.0725,106.2534,106.0467,106.0984,108665.0
2018-10-12 15:25:00,123.26,123.48,123.19,123.45,39133.0,106.1759,106.3654,106.1156,106.3395,39133.0
2018-10-12 15:30:00,123.47,123.66,123.39,123.61,16568.0,106.3568,106.5204,106.2879,106.4774,16568.0
2018-10-12 15:35:00,123.6,123.62,123.23,123.29,20237.0,106.4688,106.486,106.15,106.2017,20237.0
2018-10-12 15:40:00,123.28,123.67,123.25,123.67,15131.0,106.1931,106.5291,106.1673,106.5291,15131.0
2018-10-12 15:45:00,123.65,123.82,123.46,123.71,63338.0,106.5118,106.6583,106.3482,106.5635,63338.0
2018-10-12 15:50:00,123.75,123.96,123.65,123.73,39704.0,106.598,106.7789,106.5118,106.5807,39704.0
2018-10-12 15:55:00,123.74,124.0,123.58,123.61,97817.0,106.5894,106.8133,106.4515,106.4774,97817.0
2018-10-15 09:30:00,123.34,123.57,123.02,123.22,23606.0,106.2448,106.4429,105.9691,106.1414,23606.0
2018-10-15 09:35:00,123.33,124.13,123.19,124.12,4697.0,106.2362,106.9253,106.1156,106.9167,4697.0
2018-10-15 09:40:00,124.26,124.32,123.89,123.97,1517.0,107.0373,107.089,106.7186,106.7875,1517.0
2018-10-15 09:45:00,124.16,124.35,123.95,124.12,5280.0,106.9511,107.1148,106.7702,106.9167,5280.0
2018-10-15 09:50:00,124.33,124.42,124.0,124.0,5502.0,107.0976,107.1751,106.8133,106.8133,5502.0
2018-10-15 09:55:00,123.94,124.21,123.87,123.87,2900.0,106.7616,106.9942,106.7013,106.7013,2900.0
2018-10-15 10:00:00,124.03,124.16,123.74,123.75,4977.0,106.8392,106.9511,106.5894,106.598,4977.0
2018-10-15 10:05:00,123.69,123.83,123.57,123.57,2500.0,106.5463,106.6669,106.4429,106.4429,2500.0
2018-10-15 10:10:00,123.64,123.79,123.55,123.55,4202.0,106.5032,106.6324,106.4257,106.4257,4202.0
2018-10-15 10:15:00,123.62,123.91,123.62,123.88,6639.0,106.486,106.7358,106.486,106.7099,6639.0
2018-10-15 10:20:00,123.88,124.14,123.82,124.03,13930.0,106.7099,106.9339,106.6583,106.8392,13930.0
2018-10-15 10:25:00,124.01,124.22,123.99,124.07,12547.0,106.8219,107.0028,106.8047,106.8736,12547.0
2018-10-15 10:30:00,124.04,124.44,124.01,124.44,12703.0,106.8478,107.1923,106.8219,107.1923,12703.0
2018-10-15 10:35:00,124.4,124.47,124.24,124.24,9331.0,107.1579,107.2182,107.0201,107.0201,9331.0
2018-10-15 10:40:00,124.24,124.33,123.95,123.95,7300.0,107.0201,107.0976,106.7702,106.7702,7300.0
2018-10-15 10:45:00,124.01,124.24,123.98,124.08,9066.0,106.8219,107.0201,106.7961,106.8822,9066.0
2018-10-15 10:50:00,124.08,124.23,123.98,124.16,7540.0,106.8822,107.0114,106.7961,106.9511,7540.0
2018-10-15 10:55:00,124.16,124.2,124.07,124.07,4163.0,106.9511,106.9856,106.8736,106.8736,4163.0
2018-10-15 11:00:00,124.09,124.18,123.97,124.09,3997.0,106.8908,106.9684,106.7875,106.8908,3997.0
2018-10-15 11:05:00,124.18,124.21,123.94,123.94,5344.0,106.9684,106.9942,106.7616,106.7616,5344.0
2018-10-15 11:10:00,123.91,123.91,123.59,123.59,6137.0,106.7358,106.7358,106.4601,106.4601,6137.0
2018-10-15 11:15:00,123.67,123.96,123.64,123.92,6968.0,106.5291,106.7789,106.5032,106.7444,6968.0
2018-10-15 11:20:00,123.93,124.13,123.93,124.11,4345.0,106.753,106.9253,106.753,106.9081,4345.0
2018-10-15 11:25:00,124.15,124.43,124.13,124.34,9667.0,106.9425,107.1837,106.9253,107.1062,9667.0
2018-10-15 11:30:00,124.34,124.49,124.32,124.47,7491.0,107.1062,107.2354,107.089,107.2182,7491.0
2018-10-15 11:35:00,124.44,124.58,124.44,124.54,5522.0,107.1923,107.3129,107.1923,107.2785,5522.0
2018-10-15 11:40:00,124.55,124.61,124.46,124.52,5740.0,107.2871,107.3388,107.2096,107.2612,5740.0
2018-10-15 11:45:00,124.54,124.55,124.38,124.54,6218.0,107.2785,107.2871,107.1406,107.2785,6218.0
2018-10-15 11:50:00,124.53,124.62,124.28,124.39,10057.0,107.2699,107.3474,107.0545,107.1493,10057.0
2018-10-15 11:55:00,124.32,124.32,124.0,124.0,9292.0,107.089,107.089,106.8133,106.8133,9292.0
2018-10-15 12:00:00,123.98,123.99,123.59,123.76,17737.0,106.7961,106.8047,106.4601,106.6066,17737.0
2018-10-15 12:05:00,123.73,123.9,123.69,123.81,13105.0,106.5807,106.7272,106.5463,106.6497,13105.0
2018-10-15 12:10:00,123.81,123.94,123.69,123.72,10338.0,106.6497,106.7616,106.5463,106.5721,10338.0
2018-10-15 12:15:00,123.78,123.9,123.7,123.71,10206.0,106.6238,106.7272,106.5549,106.5635,10206.0
2018-10-15 12:20:00,123.68,123.76,123.46,123.54,13261.0,106.5377,106.6066,106.3482,106.4171,13261.0
2018-10-15 12:25:00,123.58,123.61,123.42,123.59,4683.0,106.4515,106.4774,106.3137,106.4601,4683.0
2018-10-15 12:30:00,123.56,123.82,123.52,123.74,9443.0,106.4343,106.6583,106.3998,106.5894,9443.0
2018-10-15 12:35:00,123.72,123.8,123.48,123.48,9586.0,106.5721,106.641,106.3654,106.3654,9586.0
2018-10-15 12:40:00,123.54,123.57,123.5,123.52,2900.0,106.4171,106.4429,106.3826,106.3998,2900.0
2018-10-15 12:45:00,123.58,123.74,123.52,123.66,7976.0,106.4515,106.5894,106.3998,106.5204,7976.0
2018-10-15 12:50:00,123.63,123.69,123.53,123.58,7836.0,106.4946,106.5463,106.4085,106.4515,7836.0
2018-10-15 12:55:00,123.6,123.75,123.59,123.67,4556.0,106.4688,106.598,106.4601,106.5291,4556.0
2018-10-15 13:00:00,123.71,123.9,123.71,123.86,3338.0,106.5635,106.7272,106.5635,106.6927,3338.0
2018-10-15 13:05:00,123.93,124.02,123.86,124.02,4686.0,106.753,106.8305,106.6927,106.8305,4686.0
2018-10-15 13:10:00,124.03,124.07,123.96,124.0,4964.0,106.8392,106.8736,106.7789,106.8133,4964.0
2018-10-15 13:15:00,123.95,124.16,123.95,124.16,2485.0,106.7702,106.9511,106.7702,106.9511,2485.0
2018-10-15 13:20:00,124.17,124.17,124.01,124.06,6640.0,106.9598,106.9598,106.8219,106.865,6640.0
2018-10-15 13:25:00,124.08,124.15,124.04,124.09,2829.0,106.8822,106.9425,106.8478,106.8908,2829.0
2018-10-15 13:30:00,124.1,124.38,124.09,124.32,8910.0,106.8995,107.1406,106.8908,107.089,8910.0
2018-10-15 13:35:00,124.26,124.35,124.24,124.3,3524.0,107.0373,107.1148,107.0201,107.0717,3524.0
2018-10-15 13:40:00,124.27,124.32,124.14,124.15,9839.0,107.0459,107.089,106.9339,106.9425,9839.0
2018-10-15 13:45:00,124.17,124.24,124.08,124.14,3020.0,106.9598,107.0201,106.8822,106.9339,3020.0
2018-10-15 13:50:00,124.12,124.15,124.05,124.13,3100.0,106.9167,106.9425,106.8564,106.9253,3100.0
2018-10-15 13:55:00,124.09,124.21,124.02,124.1,4342.0,106.8908,106.9942,106.8305,106.8995,4342.0
2018-10-15 14:00:00,124.07,124.07,123.87,123.93,2926.0,106.8736,106.8736,106.7013,106.753,2926.0
2018-10-15 14:05:00,123.89,124.02,123.88,123.94,4123.0,106.7186,106.8305,106.7099,106.7616,4123.0
2018-10-15 14:10:00,123.98,123.98,123.69,123.69,6100.0,106.7961,106.7961,106.5463,106.5463,6100.0
2018-10-15 14:15:00,123.75,123.85,123.69,123.75,9583.0,106.598,106.6841,106.5463,106.598,9583.0
2018-10-15 14:20:00,123.73,123.87,123.73,123.81,8375.0,106.5807,106.7013,106.5807,106.6497,8375.0
2018-10-15 14:25:00,123.79,123.86,123.69,123.7,5340.0,106.6324,106.6927,106.5463,106.5549,5340.0
2018-10-15 14:30:00,123.68,123.92,123.68,123.92,6843.0,106.5377,106.7444,106.5377,106.7444,6843.0
2018-10-15 14:35:00,123.93,124.04,123.87,124.04,4216.0,106.753,106.8478,106.7013,106.8478,4216.0
2018-10-15 14:40:00,124.1,124.27,124.1,124.27,6039.0,106.8995,107.0459,106.8995,107.0459,6039.0
2018-10-15 14:45:00,124.27,124.4,124.14,124.4,5806.0,107.0459,107.1579,106.9339,107.1579,5806.0
2018-10-15 14:50:00,124.43,124.6,124.42,124.58,6891.0,107.1837,107.3302,107.1751,107.3129,6891.0
2018-10-15 14:55:00,124.55,124.7,124.5,124.51,15037.0,107.2871,107.4163,107.244,107.2526,15037.0
2018-10-15 15:00:00,124.54,124.58,124.38,124.43,11474.0,107.2785,107.3129,107.1406,107.1837,11474.0
2018-10-15 15:05:00,124.43,124.46,124.18,124.2,10993.0,107.1837,107.2096,106.9684,106.9856,10993.0
2018-10-15 15:10:00,124.17,124.27,124.04,124.09,18486.0,106.9598,107.0459,106.8478,106.8908,18486.0
2018-10-15 15:15:00,124.11,124.18,124.02,124.04,9945.0,106.9081,106.9684,106.8305,106.8478,9945.0
2018-10-15 15:20:00,124.03,124.15,123.95,124.13,5982.0,106.8392,106.9425,106.7702,106.9253,5982.0
2018-10-15 15:25:00,124.15,124.16,124.01,124.05,7335.0,106.9425,106.9511,106.8219,106.8564,7335.0
2018-10-15 15:30:00,124.01,124.01,123.72,123.77,20044.0,106.8219,106.8219,106.5721,106.6152,20044.0
2018-10-15 15:35:00,123.75,123.91,123.7,123.89,18854.0,106.598,106.7358,106.5549,106.7186,18854.0
2018-10-15 15:40:00,123.85,124.01,123.81,123.85,19456.0,106.6841,106.8219,106.6497,106.6841,19456.0
2018-10-15 15:45:00,123.84,123.93,123.67,123.84,25664.0,106.6755,106.753,106.5291,106.6755,25664.0
2018-10-15 15:50:00,123.81,123.87,123.62,123.73,35842.0,106.6497,106.7013,106.486,106.5807,35842.0
2018-10-15 15:55:00,123.71,123.76,123.33,123.36,87949.0,106.5635,106.6066,106.2362,106.262,87949.0
2018-10-16 09:30:00,123.82,124.21,123.39,123.64,31947.0,106.6583,106.9942,106.2879,106.5032,31947.0
2018-10-16 09:35:00,123.76,124.23,123.6,123.87,10713.0,106.6066,107.0114,106.4688,106.7013,10713.0
2018-10-16 09:40:00,123.76,123.8,123.34,123.7,10212.0,106.6066,106.641,106.2448,106.5549,10212.0
2018-10-16 09:45:00,123.8,123.9,123.52,123.68,8041.0,106.641,106.7272,106.3998,106.5377,8041.0
2018-10-16 09:50:00,123.53,123.61,123.44,123.45,6708.0,106.4085,106.4774,106.3309,106.3395,6708.0
2018-10-16 09:55:00,123.54,123.63,123.45,123.45,7096.0,106.4171,106.4946,106.3395,106.3395,7096.0
2018-10-16 10:00:00,123.56,123.72,123.41,123.69,12588.0,106.4343,106.5721,106.3051,106.5463,12588.0
2018-10-16 10:05:00,123.76,123.98,123.61,123.91,7438.0,106.6066,106.7961,106.4774,106.7358,7438.0
2018-10-16 10:10:00,123.84,123.98,123.71,123.72,8389.0,106.6755,106.7961,106.5635,106.5721,8389.0
2018-10-16 10:15:00,123.69,123.89,123.58,123.82,5331.0,106.5463,106.7186,106.4515,106.6583,5331.0
2018-10-16 10:20:00,123.91,124.11,123.87,123.99,12900.0,106.7358,106.9081,106.7013,106.8047,12900.0
2018-10-16 10:25:00,123.97,123.97,123.71,123.71,11502.0,106.7875,106.7875,106.5635,106.5635,11502.0
2018-10-16 10:30:00,123.69,123.82,123.56,123.6,7710.0,106.5463,106.6583,106.4343,106.4688,7710.0
2018-10-16 10:35:00,123.67,123.89,123.61,123.89,15144.0,106.5291,106.7186,106.4774,106.7186,15144.0
2018-10-16 10:40:00,123.94,124.14,123.69,124.14,17400.0,106.7616,106.9339,106.5463,106.9339,17400.0
2018-10-16 10:45:00,124.24,124.42,124.22,124.24,12662.0,107.0201,107.1751,107.0028,107.0201,12662.0
2018-10-16 10:50:00,124.23,124.26,124.09,124.24,4930.0,107.0114,107.0373,106.8908,107.0201,4930.0
2018-10-16 10:55:00,124.21,124.26,124.12,124.24,16631.0,106.9942,107.0373,106.9167,107.0201,16631.0
2018-10-16 11:00:00,124.24,124.32,124.15,124.22,13400.0,107.0201,107.089,106.9425,107.0028,13400.0
2018-10-16 11:05:00,124.2,124.41,124.13,124.29,21271.0,106.9856,107.1665,106.9253,107.0631,21271.0
2018-10-16 11:10:00,124.27,124.37,124.2,124.32,10861.0,107.0459,107.132,106.9856,107.089,10861.0
2018-10-16 11:15:00,124.33,124.45,124.3,124.36,5685.0,107.0976,107.2009,107.0717,107.1234,5685.0
2018-10-16 11:20:00,124.4,124.41,124.14,124.21,10277.0,107.1579,107.1665,106.9339,106.9942,10277.0
2018-10-16 11:25:00,124.21,124.36,124.15,124.35,3689.0,106.9942,107.1234,106.9425,107.1148,3689.0
2018-10-16 11:30:00,124.28,124.4,124.28,124.32,5729.0,107.0545,107.1579,107.0545,107.089,5729.0
2018-10-16 11:35:00,124.3,124.35,124.1,124.1,9282.0,107.0717,107.1148,106.8995,106.8995,9282.0
2018-10-16 11:40:00,124.11,124.12,123.96,124.06,9652.0,106.9081,106.9167,106.7789,106.865,9652.0
2018-10-16 11:45:00,124.07,124.1,124.02,124.07,5199.0,106.8736,106.8995,106.8305,106.8736,5199.0
2018-10-16 11:50:00,124.04,124.16,123.91,124.14,10165.0,106.8478,106.9511,106.7358,106.9339,10165.0
2018-10-16 11:55:00,124.11,124.24,124.06,124.24,10100.0,106.9081,107.0201,106.865,107.0201,10100.0
2018-10-16 12:00:00,124.23,124.24,124.02,124.12,10729.0,107.0114,107.0201,106.8305,106.9167,10729.0
2018-10-16 12:05:00,124.09,124.13,124.01,124.01,10926.0,106.8908,106.9253,106.8219,106.8219,10926.0
2018-10-16 12:10:00,124.01,124.02,123.88,123.97,8634.0,106.8219,106.8305,106.7099,106.7875,8634.0
2018-10-16 12:15:00,123.98,124.06,123.87,123.87,9792.0,106.7961,106.865,106.7013,106.7013,9792.0
2018-10-16 12:20:00,123.87,123.87,123.76,123.78,2074.0,106.7013,106.7013,106.6066,106.6238,2074.0
2018-10-16 12:25:00,123.76,123.83,123.68,123.78,5137.0,106.6066,106.6669,106.5377,106.6238,5137.0
2018-10-16 12:30:00,123.79,123.89,123.75,123.8,12271.0,106.6324,106.7186,106.598,106.641,12271.0
2018-10-16 12:35:00,123.8,123.97,123.78,123.96,6246.0,106.641,106.7875,106.6238,106.7789,6246.0
2018-10-16 12:40:00,123.9,124.05,123.87,124.05,6017.0,106.7272,106.8564,106.7013,106.8564,6017.0
2018-10-16 12:45:00,124.05,124.13,124.03,124.13,3437.0,106.8564,106.9253,106.8392,106.9253,3437.0
2018-10-16 12:50:00,124.18,124.27,124.14,124.21,5713.0,106.9684,107.0459,106.9339,106.9942,5713.0
2018-10-16 12:55:00,124.18,124.18,123.99,123.99,5119.0,106.9684,106.9684,106.8047,106.8047,5119.0
2018-10-16 13:00:00,124.04,124.05,123.96,123.96,4082.0,106.8478,106.8564,106.7789,106.7789,4082.0
2018-10-16 13:05:00,123.95,123.97,123.83,123.83,5297.0,106.7702,106.7875,106.6669,106.6669,5297.0
2018-10-16 13:10:00,123.88,123.92,123.82,123.92,5538.0,106.7099,106.7444,106.6583,106.7444,5538.0
2018-10-16 13:15:00,123.99,123.99,123.93,123.98,3720.0,106.8047,106.8047,106.753,106.7961,3720.0
2018-10-16 13:20:00,123.94,123.98,123.9,123.94,2372.0,106.7616,106.7961,106.7272,106.7616,2372.0
2018-10-16 13:25:00,123.9,124.03,123.86,124.0,2304.0,106.7272,106.8392,106.6927,106.8133,2304.0
2018-10-16 13:30:00,124.0,124.08,123.95,124.0,9430.0,106.8133,106.8822,106.7702,106.8133,9430.0
2018-10-16 13:35:00,124.01,124.16,124.0,124.13,5363.0,106.8219,106.9511,106.8133,106.9253,5363.0
2018-10-16 13:40:00,124.15,124.15,124.0,124.0,5548.0,106.9425,106.9425,106.8133,106.8133,5548.0
2018-10-16 13:45:00,123.98,124.13,123.98,124.13,3480.0,106.7961,106.9253,106.7961,106.9253,3480.0
2018-10-16 13:50:00,124.14,124.2,124.08,124.08,3758.0,106.9339,106.9856,106.8822,106.8822,3758.0
2018-10-16 13:55:00,124.14,124.21,124.06,124.16,7571.0,106.9339,106.9942,106.865,106.9511,7571.0
2018-10-16 14:00:00,124.16,124.17,124.09,124.09,5718.0,106.9511,106.9598,106.8908,106.8908,5718.0
2018-10-16 14:05:00,124.14,124.45,124.14,124.41,9204.0,106.9339,107.2009,106.9339,107.1665,9204.0
2018-10-16 14:10:00,124.39,124.52,124.39,124.46,5604.0,107.1493,107.2612,107.1493,107.2096,5604.0
2018-10-16 14:15:00,124.45,124.46,124.3,124.45,7503.0,107.2009,107.2096,107.0717,107.2009,7503.0
2018-10-16 14:20:00,124.47,124.62,124.46,124.54,14022.0,107.2182,107.3474,107.2096,107.2785,14022.0
2018-10-16 14:25:00,124.5,124.68,124.5,124.67,2500.0,107.244,107.3991,107.244,107.3905,2500.0
2018-10-16 14:30:00,124.76,124.83,124.66,124.83,5127.0,107.468,107.5283,107.3818,107.5283,5127.0
2018-10-16 14:35:00,124.85,124.85,124.72,124.78,10227.0,107.5455,107.5455,107.4335,107.4852,10227.0
2018-10-16 14:40:00,124.76,124.8,124.68,124.74,4413.0,107.468,107.5024,107.3991,107.4508,4413.0
2018-10-16 14:45:00,124.73,124.73,124.63,124.69,8618.0,107.4421,107.4421,107.356,107.4077,8618.0
2018-10-16 14:50:00,124.68,124.73,124.56,124.67,6680.0,107.3991,107.4421,107.2957,107.3905,6680.0
2018-10-16 14:55:00,124.66,124.66,124.34,124.38,20909.0,107.3818,107.3818,107.1062,107.1406,20909.0
2018-10-16 15:00:00,124.38,124.38,124.26,124.33,7792.0,107.1406,107.1406,107.0373,107.0976,7792.0
2018-10-16 15:05:00,124.33,124.41,124.29,124.39,6436.0,107.0976,107.1665,107.0631,107.1493,6436.0
2018-10-16 15:10:00,124.38,124.46,124.24,124.46,9071.0,107.1406,107.2096,107.0201,107.2096,9071.0
2018-10-16 15:15:00,124.43,124.46,124.35,124.45,8205.0,107.1837,107.2096,107.1148,107.2009,8205.0
2018-10-16 15:20:00,124.43,124.43,124.23,124.23,7096.0,107.1837,107.1837,107.0114,107.0114,7096.0
2018-10-16 15:25:00,124.24,124.28,124.12,124.15,14731.0,107.0201,107.0545,106.9167,106.9425,14731.0
2018-10-16 15:30:00,124.13,124.18,124.04,124.09,12880.0,106.9253,106.9684,106.8478,106.8908,12880.0
2018-10-16 15:35:00,124.16,124.48,124.16,124.48,11256.0,106.9511,107.2268,106.9511,107.2268,11256.0
2018-10-16 15:40:00,124.48,124.63,124.48,124.6,34000.0,107.2268,107.356,107.2268,107.3302,34000.0
2018-10-16 15:45:00,124.62,124.67,124.53,124.65,32516.0,107.3474,107.3905,107.2699,107.3732,32516.0
2018-10-16 15:50:00,124.64,124.74,124.56,124.68,33247.0,107.3646,107.4508,107.2957,107.3991,33247.0
2018-10-16 15:55:00,124.69,124.79,124.56,124.74,87123.0,107.4077,107.4938,107.2957,107.4508,87123.0
2018-10-17 09:30:00,124.77,125.0,124.57,124.75,20100.0,107.4766,107.6747,107.3043,107.4594,20100.0
2018-10-17 09:35:00,124.69,125.19,124.69,125.19,7003.0,107.4077,107.8384,107.4077,107.8384,7003.0
2018-10-17 09:40:00,125.19,125.43,125.06,125.38,17085.0,107.8384,108.0451,107.7264,108.002,17085.0
2018-10-17 09:45:00,125.41,125.51,125.28,125.37,12264.0,108.0279,108.114,107.9159,107.9934,12264.0
2018-10-17 09:50:00,125.37,125.62,125.21,125.21,19151.0,107.9934,108.2088,107.8556,107.8556,19151.0
2018-10-17 09:55:00,125.3,125.41,125.04,125.3,35150.0,107.9331,108.0279,107.7092,107.9331,35150.0
2018-10-17 10:00:00,125.3,125.55,125.22,125.47,24249.0,107.9331,108.1485,107.8642,108.0796,24249.0
2018-10-17 10:05:00,125.45,125.67,125.26,125.66,22921.0,108.0623,108.2519,107.8987,108.2432,22921.0
2018-10-17 10:10:00,125.64,125.66,125.2,125.25,19218.0,108.226,108.2432,107.847,107.8901,19218.0
2018-10-17 10:15:00,125.19,125.33,125.09,125.31,21864.0,107.8384,107.959,107.7522,107.9417,21864.0
2018-10-17 10:20:00,125.26,125.45,125.2,125.44,18633.0,107.8987,108.0623,107.847,108.0537,18633.0
2018-10-17 10:25:00,125.35,125.39,125.1,125.28,14164.0,107.9762,108.0107,107.7609,107.9159,14164.0
2018-10-17 10:30:00,125.27,125.34,125.04,125.1,22502.0,107.9073,107.9676,107.7092,107.7609,22502.0
2018-10-17 10:35:00,125.12,125.27,125.08,125.23,12602.0,107.7781,107.9073,107.7436,107.8728,12602.0
2018-10-17 10:40:00,125.25,125.38,125.18,125.33,13927.0,107.8901,108.002,107.8298,107.959,13927.0
2018-10-17 10:45:00,125.37,125.37,125.11,125.34,21291.0,107.9934,107.9934,107.7695,107.9676,21291.0
2018-10-17 10:50:00,125.28,125.4,125.18,125.4,15602.0,107.9159,108.0193,107.8298,108.0193,15602.0
2018-10-17 10:55:00,125.38,125.43,125.2,125.41,25588.0,108.002,108.0451,107.847,108.0279,25588.0
2018-10-17 11:00:00,125.39,125.47,125.3,125.42,30252.0,108.0107,108.0796,107.9331,108.0365,30252.0
2018-10-17 11:05:00,125.37,125.39,125.2,125.24,38456.0,107.9934,108.0107,107.847,107.8815,38456.0
2018-10-17 11:10:00,125.26,125.26,125.05,125.16,16366.0,107.8987,107.8987,107.7178,107.8125,16366.0
2018-10-17 11:15:00,125.16,125.29,125.05,125.06,11522.0,107.8125,107.9245,107.7178,107.7264,11522.0
2018-10-17 11:20:00,125.1,125.25,125.06,125.1,27595.0,107.7609,107.8901,107.7264,107.7609,27595.0
2018-10-17 11:25:00,125.1,125.45,125.08,125.42,13895.0,107.7609,108.0623,107.7436,108.0365,13895.0
2018-10-17 11:30:00,125.45,125.59,125.29,125.52,12024.0,108.0623,108.1829,107.9245,108.1226,12024.0
2018-10-17 11:35:00,125.49,125.66,125.45,125.5,13566.0,108.0968,108.2432,108.0623,108.1054,13566.0
2018-10-17 11:40:00,125.54,125.97,125.52,125.89,8830.0,108.1399,108.5103,108.1226,108.4414,8830.0
2018-10-17 11:45:00,125.89,126.0,125.75,125.94,7050.0,108.4414,108.5361,108.3208,108.4844,7050.0
2018-10-17 11:50:00,125.98,126.03,125.87,125.94,12762.0,108.5189,108.562,108.4241,108.4844,12762.0
2018-10-17 11:55:00,125.95,126.3,125.88,126.25,10600.0,108.493,108.7945,108.4327,108.7515,10600.0
2018-10-17 12:00:00,126.26,126.3,126.15,126.3,6406.0,108.7601,108.7945,108.6653,108.7945,6406.0
2018-10-17 12:05:00,126.25,126.55,126.23,126.47,7700.0,108.7515,109.0099,108.7342,108.941,7700.0
2018-10-17 12:10:00,126.47,126.65,126.44,126.63,8426.0,108.941,109.096,108.9151,109.0788,8426.0
2018-10-17 12:15:00,126.6,126.82,126.57,126.82,13171.0,109.053,109.2425,109.0271,109.2425,13171.0
2018-10-17 12:20:00,126.79,127.01,126.76,126.92,9428.0,109.2166,109.4061,109.1908,109.3286,9428.0
2018-10-17 12:25:00,126.87,126.96,126.75,126.76,9823.0,109.2855,109.3631,109.1822,109.1908,9823.0
2018-10-17 12:30:00,126.72,126.73,126.5,126.65,9098.0,109.1563,109.1649,108.9668,109.096,9098.0
2018-10-17 12:35:00,126.68,126.89,126.62,126.86,4886.0,109.1219,109.3028,109.0702,109.2769,4886.0
2018-10-17 12:40:00,126.88,127.09,126.88,126.95,6940.0,109.2941,109.475,109.2941,109.3544,6940.0
2018-10-17 12:45:00,126.95,127.02,126.8,126.83,9310.0,109.3544,109.4147,109.2252,109.2511,9310.0
2018-10-17 12:50:00,126.78,127.02,126.72,126.97,7700.0,109.208,109.4147,109.1563,109.3717,7700.0
2018-10-17 12:55:00,126.94,127.11,126.92,127.06,6105.0,109.3458,109.4923,109.3286,109.4492,6105.0
2018-10-17 13:00:00,127.06,127.09,126.98,127.09,8200.0,109.4492,109.475,109.3803,109.475,8200.0
2018-10-17 13:05:00,127.04,127.19,127.04,127.06,7520.0,109.432,109.5612,109.432,109.4492,7520.0
2018-10-17 13:10:00,126.99,127.01,126.88,127.01,12105.0,109.3889,109.4061,109.2941,109.4061,12105.0
2018-10-17 13:15:00,127.0,127.08,126.88,127.08,15241.0,109.3975,109.4664,109.2941,109.4664,15241.0
2018-10-17 13:20:00,127.06,127.13,126.98,127.01,6499.0,109.4492,109.5095,109.3803,109.4061,6499.0
2018-10-17 13:25:00,127.06,127.06,126.88,126.95,11800.0,109.4492,109.4492,109.2941,109.3544,11800.0
2018-10-17 13:30:00,127.0,127.06,126.91,126.94,8337.0,109.3975,109.4492,109.32,109.3458,8337.0
2018-10-17 13:35:00,126.9,127.05,126.84,126.94,11070.0,109.3114,109.4406,109.2597,109.3458,11070.0
2018-10-17 13:40:00,126.91,127.06,126.89,127.03,8367.0,109.32,109.4492,109.3028,109.4234,8367.0
2018-10-17 13:45:00,126.99,127.08,126.84,126.87,9246.0,109.3889,109.4664,109.2597,109.2855,9246.0
2018-10-17 13:50:00,126.87,126.91,126.69,126.74,9461.0,109.2855,109.32,109.1305,109.1735,9461.0
2018-10-17 13:55:00,126.71,126.75,126.59,126.73,8050.0,109.1477,109.1822,109.0443,109.1649,8050.0
2018-10-17 14:00:00,126.67,126.67,126.3,126.45,8562.0,109.1132,109.1132,108.7945,108.9237,8562.0
2018-10-17 14:05:00,126.46,126.84,126.45,126.84,7244.0,108.9324,109.2597,108.9237,109.2597,7244.0
2018-10-17 14:10:00,126.75,126.84,126.57,126.57,5823.0,109.1822,109.2597,109.0271,109.0271,5823.0
2018-10-17 14:15:00,126.54,126.6,126.46,126.58,6315.0,109.0013,109.053,108.9324,109.0357,6315.0
2018-10-17 14:20:00,126.54,126.54,126.08,126.25,9091.0,109.0013,109.0013,108.605,108.7515,9091.0
2018-10-17 14:25:00,126.22,126.38,126.15,126.2,6221.0,108.7256,108.8634,108.6653,108.7084,6221.0
2018-10-17 14:30:00,126.22,126.23,126.1,126.13,4200.0,108.7256,108.7342,108.6223,108.6481,4200.0
2018-10-17 14:35:00,126.11,126.24,126.04,126.17,6757.0,108.6309,108.7428,108.5706,108.6826,6757.0
2018-10-17 14:40:00,126.1,126.53,126.1,126.44,7400.0,108.6223,108.9927,108.6223,108.9151,7400.0
2018-10-17 14:45:00,126.45,126.5,126.4,126.41,8243.0,108.9237,108.9668,108.8807,108.8893,8243.0
2018-10-17 14:50:00,126.44,126.71,126.42,126.68,8261.0,108.9151,109.1477,108.8979,109.1219,8261.0
2018-10-17 14:55:00,126.63,126.77,126.59,126.68,20486.0,109.0788,109.1994,109.0443,109.1219,20486.0
2018-10-17 15:00:00,126.67,126.72,126.51,126.59,18701.0,109.1132,109.1563,108.9754,109.0443,18701.0
2018-10-17 15:05:00,126.55,126.71,126.47,126.65,12890.0,109.0099,109.1477,108.941,109.096,12890.0
2018-10-17 15:10:00,126.63,126.79,126.62,126.65,13374.0,109.0788,109.2166,109.0702,109.096,13374.0
2018-10-17 15:15:00,126.67,126.69,126.49,126.53,31985.0,109.1132,109.1305,108.9582,108.9927,31985.0
2018-10-17 15:20:00,126.51,126.51,126.31,126.34,20188.0,108.9754,108.9754,108.8031,108.829,20188.0
2018-10-17 15:25:00,126.37,126.59,126.32,126.55,18870.0,108.8548,109.0443,108.8118,109.0099,18870.0
2018-10-17 15:30:00,126.51,126.51,126.04,126.19,22458.0,108.9754,108.9754,108.5706,108.6998,22458.0
2018-10-17 15:35:00,126.21,126.26,126.13,126.24,18765.0,108.717,108.7601,108.6481,108.7428,18765.0
2018-10-17 15:40:00,126.22,126.23,126.08,126.18,38828.0,108.7256,108.7342,108.605,108.6912,38828.0
2018-10-17 15:45:00,126.14,126.4,126.07,126.33,45025.0,108.6567,108.8807,108.5964,108.8204,45025.0
2018-10-17 15:50:00,126.34,126.63,126.31,126.52,60478.0,108.829,109.0788,108.8031,108.984,60478.0
2018-10-17 15:55:00,126.53,126.73,126.46,126.61,108024.0,108.9927,109.1649,108.9324,109.0616,108024.0
2018-10-18 09:30:00,126.59,127.3,125.56,125.98,88807.0,109.0443,109.6559,108.1571,108.5189,88807.0
2018-10-18 09:35:00,125.94,126.17,125.1,125.23,44083.0,108.4844,108.6826,107.7609,107.8728,44083.0
2018-10-18 09:40:00,125.14,125.71,124.56,125.41,94972.0,107.7953,108.2863,107.2957,108.0279,94972.0
2018-10-18 09:45:00,125.34,125.48,124.75,124.76,25932.0,107.9676,108.0882,107.4594,107.468,25932.0
2018-10-18 09:50:00,124.76,124.91,124.48,124.85,38863.0,107.468,107.5972,107.2268,107.5455,38863.0
2018-10-18 09:55:00,124.9,125.25,124.67,124.96,33180.0,107.5886,107.8901,107.3905,107.6403,33180.0
2018-10-18 10:00:00,125.05,125.68,124.78,125.31,17941.0,107.7178,108.2605,107.4852,107.9417,17941.0
2018-10-18 10:05:00,125.3,125.47,125.03,125.24,24059.0,107.9331,108.0796,107.7006,107.8815,24059.0
2018-10-18 10:10:00,125.2,125.42,125.15,125.4,20659.0,107.847,108.0365,107.8039,108.0193,20659.0
2018-10-18 10:15:00,125.42,125.8,125.34,125.67,37503.0,108.0365,108.3638,107.9676,108.2519,37503.0
2018-10-18 10:20:00,125.61,125.64,125.31,125.47,21597.0,108.2002,108.226,107.9417,108.0796,21597.0
2018-10-18 10:25:00,125.42,125.62,125.35,125.55,73769.0,108.0365,108.2088,107.9762,108.1485,73769.0
2018-10-18 10:30:00,125.55,126.0,125.52,125.72,41684.0,108.1485,108.5361,108.1226,108.2949,41684.0
2018-10-18 10:35:00,125.71,126.0,125.66,125.89,30972.0,108.2863,108.5361,108.2432,108.4414,30972.0
2018-10-18 10:40:00,125.94,125.99,125.79,125.91,33447.0,108.4844,108.5275,108.3552,108.4586,33447.0
2018-10-18 10:45:00,125.91,126.07,125.78,126.01,17770.0,108.4586,108.5964,108.3466,108.5447,17770.0
2018-10-18 10:50:00,126.03,126.42,125.96,126.42,37716.0,108.562,108.8979,108.5017,108.8979,37716.0
2018-10-18 10:55:00,126.43,126.56,126.16,126.3,46547.0,108.9065,109.0185,108.6739,108.7945,46547.0
2018-10-18 11:00:00,126.26,126.28,125.77,125.77,20437.0,108.7601,108.7773,108.338,108.338,20437.0
2018-10-18 11:05:00,125.74,125.78,125.38,125.77,28670.0,108.3121,108.3466,108.002,108.338,28670.0
2018-10-18 11:10:00,125.77,125.81,125.26,125.26,43988.0,108.338,108.3724,107.8987,107.8987,43988.0
2018-10-18 11:15:00,125.31,125.79,125.28,125.67,20376.0,107.9417,108.3552,107.9159,108.2519,20376.0
2018-10-18 11:20:00,125.68,125.72,125.28,125.3,15330.0,108.2605,108.2949,107.9159,107.9331,15330.0
2018-10-18 11:25:00,125.25,125.41,125.1,125.11,15479.0,107.8901,108.0279,107.7609,107.7695,15479.0
2018-10-18 11:30:00,125.12,125.18,124.68,124.72,24935.0,107.7781,107.8298,107.3991,107.4335,24935.0
2018-10-18 11:35:00,124.69,124.86,124.32,124.81,31251.0,107.4077,107.5541,107.089,107.511,31251.0
2018-10-18 11:40:00,124.81,124.92,124.59,124.71,14947.0,107.511,107.6058,107.3215,107.4249,14947.0
2018-10-18 11:45:00,124.66,124.74,124.22,124.23,22662.0,107.3818,107.4508,107.0028,107.0114,22662.0
2018-10-18 11:50:00,124.28,124.42,123.88,124.21,24133.0,107.0545,107.1751,106.7099,106.9942,24133.0
2018-10-18 11:55:00,124.21,124.33,124.04,124.2,20998.0,106.9942,107.0976,106.8478,106.9856,20998.0
2018-10-18 12:00:00,124.19,124.31,123.85,123.85,16764.0,106.977,107.0804,106.6841,106.6841,16764.0
2018-10-18 12:05:00,123.81,124.1,123.8,123.96,26002.0,106.6497,106.8995,106.641,106.7789,26002.0
2018-10-18 12:10:00,123.94,123.97,123.73,123.88,14727.0,106.7616,106.7875,106.5807,106.7099,14727.0
2018-10-18 12:15:00,123.86,124.11,123.7,124.09,13244.0,106.6927,106.9081,106.5549,106.8908,13244.0
2018-10-18 12:20:00,124.11,124.82,124.11,124.82,10980.0,106.9081,107.5197,106.9081,107.5197,10980.0
2018-10-18 12:25:00,124.78,124.84,124.53,124.56,14073.0,107.4852,107.5369,107.2699,107.2957,14073.0
2018-10-18 12:30:00,124.5,124.5,124.18,124.26,7549.0,107.244,107.244,106.9684,107.0373,7549.0
2018-10-18 12:35:00,124.26,124.31,124.07,124.18,11900.0,107.0373,107.0804,106.8736,106.9684,11900.0
2018-10-18 12:40:00,124.23,124.59,124.12,124.59,35553.0,107.0114,107.3215,106.9167,107.3215,35553.0
2018-10-18 12:45:00,124.52,124.72,124.3,124.34,20614.0,107.2612,107.4335,107.0717,107.1062,20614.0
2018-10-18 12:50:00,124.35,124.35,123.98,124.13,13899.0,107.1148,107.1148,106.7961,106.9253,13899.0
2018-10-18 12:55:00,124.13,124.23,124.04,124.04,15966.0,106.9253,107.0114,106.8478,106.8478,15966.0
2018-10-18 13:00:00,124.02,124.4,123.95,124.37,17658.0,106.8305,107.1579,106.7702,107.132,17658.0
2018-10-18 13:05:00,124.33,124.51,124.18,124.3,12120.0,107.0976,107.2526,106.9684,107.0717,12120.0
2018-10-18 13:10:00,124.37,124.54,124.25,124.3,7426.0,107.132,107.2785,107.0287,107.0717,7426.0
2018-10-18 13:15:00,124.29,124.54,124.27,124.41,15948.0,107.0631,107.2785,107.0459,107.1665,15948.0
2018-10-18 13:20:00,124.44,124.73,124.44,124.54,11803.0,107.1923,107.4421,107.1923,107.2785,11803.0
2018-10-18 13:25:00,124.52,124.53,124.27,124.43,12823.0,107.2612,107.2699,107.0459,107.1837,12823.0
2018-10-18 13:30:00,124.43,124.44,124.03,124.19,13363.0,107.1837,107.1923,106.8392,106.977,13363.0
2018-10-18 13:35:00,124.19,124.32,124.08,124.25,8920.0,106.977,107.089,106.8822,107.0287,8920.0
2018-10-18 13:40:00,124.24,124.24,123.8,124.02,17303.0,107.0201,107.0201,106.641,106.8305,17303.0
2018-10-18 13:45:00,124.1,124.15,123.91,124.11,12256.0,106.8995,106.9425,106.7358,106.9081,12256.0
2018-10-18 13:50:00,124.11,124.22,123.95,124.16,10893.0,106.9081,107.0028,106.7702,106.9511,10893.0
2018-10-18 13:55:00,124.12,124.31,124.1,124.24,19727.0,106.9167,107.0804,106.8995,107.0201,19727.0
2018-10-18 14:00:00,124.25,124.53,124.25,124.41,28643.0,107.0287,107.2699,107.0287,107.1665,28643.0
2018-10-18 14:05:00,124.39,124.96,124.35,124.86,17738.0,107.1493,107.6403,107.1148,107.5541,17738.0
2018-10-18 14:10:00,124.82,124.84,124.59,124.66,15995.0,107.5197,107.5369,107.3215,107.3818,15995.0
2018-10-18 14:15:00,124.64,124.93,124.53,124.77,21427.0,107.3646,107.6144,107.2699,107.4766,21427.0
2018-10-18 14:20:00,124.78,125.18,124.61,125.18,19441.0,107.4852,107.8298,107.3388,107.8298,19441.0
2018-10-18 14:25:00,125.11,125.11,124.92,125.04,15943.0,107.7695,107.7695,107.6058,107.7092,15943.0
2018-10-18 14:30:00,125.02,125.03,124.77,124.93,19429.0,107.6919,107.7006,107.4766,107.6144,19429.0
2018-10-18 14:35:00,124.92,125.15,124.89,125.07,20976.0,107.6058,107.8039,107.58,107.735,20976.0
2018-10-18 14:40:00,125.03,125.36,124.99,125.23,20108.0,107.7006,107.9848,107.6661,107.8728,20108.0
2018-10-18 14:45:00,125.35,125.52,125.22,125.22,13539.0,107.9762,108.1226,107.8642,107.8642,13539.0
2018-10-18 14:50:00,125.22,125.25,125.05,125.19,21395.0,107.8642,107.8901,107.7178,107.8384,21395.0
2018-10-18 14:55:00,125.18,125.18,125.02,125.11,14548.0,107.8298,107.8298,107.6919,107.7695,14548.0
2018-10-18 15:00:00,125.09,125.17,124.88,124.89,19271.0,107.7522,107.8212,107.5713,107.58,19271.0
2018-10-18 15:05:00,124.91,124.91,124.63,124.82,34764.0,107.5972,107.5972,107.356,107.5197,34764.0
2018-10-18 15:10:00,124.84,124.9,124.77,124.82,18572.0,107.5369,107.5886,107.4766,107.5197,18572.0
2018-10-18 15:15:00,124.85,125.2,124.85,124.97,23765.0,107.5455,107.847,107.5455,107.6489,23765.0
2018-10-18 15:20:00,124.93,125.12,124.78,125.12,26910.0,107.6144,107.7781,107.4852,107.7781,26910.0
2018-10-18 15:25:00,125.11,125.27,124.97,125.11,29103.0,107.7695,107.9073,107.6489,107.7695,29103.0
2018-10-18 15:30:00,125.11,125.16,124.95,125.04,33647.0,107.7695,107.8125,107.6316,107.7092,33647.0
2018-10-18 15:35:00,125.05,125.39,124.99,125.32,50102.0,107.7178,108.0107,107.6661,107.9504,50102.0
2018-10-18 15:40:00,125.32,125.44,125.21,125.23,53725.0,107.9504,108.0537,107.8556,107.8728,53725.0
2018-10-18 15:45:00,125.23,125.34,125.11,125.11,55936.0,107.8728,107.9676,107.7695,107.7695,55936.0
2018-10-18 15:50:00,125.11,125.11,124.79,124.79,65810.0,107.7695,107.7695,107.4938,107.4938,65810.0
2018-10-18 15:55:00,124.8,125.15,124.8,125.14,108928.0,107.5024,107.8039,107.5024,107.7953,108928.0
2018-10-19 09:30:00,124.33,125.24,124.01,124.16,130244.0,107.0976,107.8815,106.8219,106.9511,130244.0
2018-10-19 09:35:00,124.12,124.74,124.11,124.63,10569.0,106.9167,107.4508,106.9081,107.356,10569.0
2018-10-19 09:40:00,124.72,124.95,124.65,124.82,21724.0,107.4335,107.6316,107.3732,107.5197,21724.0
2018-10-19 09:45:00,124.84,125.11,124.76,125.04,15659.0,107.5369,107.7695,107.468,107.7092,15659.0
2018-10-19 09:50:00,125.1,125.27,125.0,125.02,13077.0,107.7609,107.9073,107.6747,107.6919,13077.0
2018-10-19 09:55:00,125.23,125.37,125.09,125.23,15579.0,107.8728,107.9934,107.7522,107.8728,15579.0
2018-10-19 10:00:00,125.23,125.36,124.95,125.3,13947.0,107.8728,107.9848,107.6316,107.9331,13947.0
2018-10-19 10:05:00,125.25,125.43,125.14,125.21,15278.0,107.8901,108.0451,107.7953,107.8556,15278.0
2018-10-19 10:10:00,125.19,125.28,125.14,125.28,13255.0,107.8384,107.9159,107.7953,107.9159,13255.0
2018-10-19 10:15:00,125.27,125.58,125.24,125.58,11395.0,107.9073,108.1743,107.8815,108.1743,11395.0
2018-10-19 10:20:00,125.63,125.69,125.5,125.5,30932.0,108.2174,108.2691,108.1054,108.1054,30932.0
2018-10-19 10:25:00,125.52,125.76,125.5,125.58,18345.0,108.1226,108.3294,108.1054,108.1743,18345.0
2018-10-19 10:30:00,125.55,125.8,125.41,125.76,44776.0,108.1485,108.3638,108.0279,108.3294,44776.0
2018-10-19 10:35:00,125.81,125.99,125.67,125.8,15872.0,108.3724,108.5275,108.2519,108.3638,15872.0
2018-10-19 10:40:00,125.85,125.92,125.65,125.9,11566.0,108.4069,108.4672,108.2346,108.45,11566.0
2018-10-19 10:45:00,125.91,126.15,125.85,126.15,13469.0,108.4586,108.6653,108.4069,108.6653,13469.0
2018-10-19 10:50:00,126.15,126.36,126.13,126.35,16223.0,108.6653,108.8462,108.6481,108.8376,16223.0
2018-10-19 10:55:00,126.35,126.48,126.31,126.43,18037.0,108.8376,108.9496,108.8031,108.9065,18037.0
2018-10-19 11:00:00,126.47,126.52,126.3,126.3,19668.0,108.941,108.984,108.7945,108.7945,19668.0
2018-10-19 11:05:00,126.3,126.41,126.2,126.35,10504.0,108.7945,108.8893,108.7084,108.8376,10504.0
2018-10-19 11:10:00,126.39,126.61,126.39,126.6,8580.0,108.8721,109.0616,108.8721,109.053,8580.0
2018-10-19 11:15:00,126.61,126.71,126.47,126.48,12927.0,109.0616,109.1477,108.941,108.9496,12927.0
2018-10-19 11:20:00,126.47,126.57,126.34,126.41,9402.0,108.941,109.0271,108.829,108.8893,9402.0
2018-10-19 11:25:00,126.4,126.54,126.38,126.46,9601.0,108.8807,109.0013,108.8634,108.9324,9601.0
2018-10-19 11:30:00,126.45,126.49,126.25,126.31,13112.0,108.9237,108.9582,108.7515,108.8031,13112.0
2018-10-19 11:35:00,126.35,126.43,126.07,126.2,16016.0,108.8376,108.9065,108.5964,108.7084,16016.0
2018-10-19 11:40:00,126.19,126.22,126.03,126.13,14133.0,108.6998,108.7256,108.562,108.6481,14133.0
2018-10-19 11:45:00,126.12,126.27,126.1,126.19,11738.0,108.6395,108.7687,108.6223,108.6998,11738.0
2018-10-19 11:50:00,126.15,126.31,126.12,126.22,12206.0,108.6653,108.8031,108.6395,108.7256,12206.0
2018-10-19 11:55:00,126.24,126.68,126.24,126.59,15099.0,108.7428,109.1219,108.7428,109.0443,15099.0
2018-10-19 12:00:00,126.62,126.79,126.56,126.65,13800.0,109.0702,109.2166,109.0185,109.096,13800.0
2018-10-19 12:05:00,126.63,126.76,126.58,126.67,39030.0,109.0788,109.1908,109.0357,109.1132,39030.0
2018-10-19 12:10:00,126.71,126.73,126.49,126.6,8155.0,109.1477,109.1649,108.9582,109.053,8155.0
2018-10-19 12:15:00,126.54,126.67,126.48,126.65,10230.0,109.0013,109.1132,108.9496,109.096,10230.0
2018-10-19 12:20:00,126.62,126.68,126.56,126.61,10539.0,109.0702,109.1219,109.0185,109.0616,10539.0
2018-10-19 12:25:00,126.59,126.62,126.49,126.55,9779.0,109.0443,109.0702,108.9582,109.0099,9779.0
2018-10-19 12:30:00,126.52,126.54,126.2,126.2,14214.0,108.984,109.0013,108.7084,108.7084,14214.0
2018-10-19 12:35:00,126.26,126.37,126.26,126.33,10630.0,108.7601,108.8548,108.7601,108.8204,10630.0
2018-10-19 12:40:00,126.28,126.36,126.18,126.25,9606.0,108.7773,108.8462,108.6912,108.7515,9606.0
2018-10-19 12:45:00,126.27,126.36,126.2,126.25,8563.0,108.7687,108.8462,108.7084,108.7515,8563.0
2018-10-19 12:50:00,126.25,126.3,126.08,126.24,11932.0,108.7515,108.7945,108.605,108.7428,11932.0
2018-10-19 12:55:00,126.26,126.36,126.22,126.27,12120.0,108.7601,108.8462,108.7256,108.7687,12120.0
2018-10-19 13:00:00,126.26,126.26,126.14,126.2,11565.0,108.7601,108.7601,108.6567,108.7084,11565.0
2018-10-19 13:05:00,126.19,126.22,126.04,126.12,9179.0,108.6998,108.7256,108.5706,108.6395,9179.0
2018-10-19 13:10:00,126.18,126.47,126.17,126.39,11461.0,108.6912,108.941,108.6826,108.8721,11461.0
2018-10-19 13:15:00,126.4,126.57,126.38,126.52,9935.0,108.8807,109.0271,108.8634,108.984,9935.0
2018-10-19 13:20:00,126.48,126.54,126.45,126.45,7717.0,108.9496,109.0013,108.9237,108.9237,7717.0
2018-10-19 13:25:00,126.44,126.5,126.25,126.3,9304.0,108.9151,108.9668,108.7515,108.7945,9304.0
2018-10-19 13:30:00,126.28,126.33,126.23,126.24,7242.0,108.7773,108.8204,108.7342,108.7428,7242.0
2018-10-19 13:35:00,126.23,126.26,126.16,126.2,5464.0,108.7342,108.7601,108.6739,108.7084,5464.0
2018-10-19 13:40:00,126.21,126.28,126.16,126.17,10555.0,108.717,108.7773,108.6739,108.6826,10555.0
2018-10-19 13:45:00,126.15,126.22,126.09,126.19,11505.0,108.6653,108.7256,108.6136,108.6998,11505.0
2018-10-19 13:50:00,126.19,126.22,126.1,126.12,12570.0,108.6998,108.7256,108.6223,108.6395,12570.0
2018-10-19 13:55:00,126.1,126.12,125.96,125.98,25268.0,108.6223,108.6395,108.5017,108.5189,25268.0
2018-10-19 14:00:00,125.96,125.98,125.56,125.57,25352.0,108.5017,108.5189,108.1571,108.1657,25352.0
2018-10-19 14:05:00,125.58,125.65,125.35,125.6,18690.0,108.1743,108.2346,107.9762,108.1916,18690.0
2018-10-19 14:10:00,125.61,125.64,125.48,125.64,9427.0,108.2002,108.226,108.0882,108.226,9427.0
2018-10-19 14:15:00,125.65,126.0,125.61,125.93,19157.0,108.2346,108.5361,108.2002,108.4758,19157.0
2018-10-19 14:20:00,125.92,126.17,125.89,126.12,31340.0,108.4672,108.6826,108.4414,108.6395,31340.0
2018-10-19 14:25:00,126.12,126.32,126.11,126.24,18838.0,108.6395,108.8118,108.6309,108.7428,18838.0
2018-10-19 14:30:00,126.23,126.23,126.1,126.12,11513.0,108.7342,108.7342,108.6223,108.6395,11513.0
2018-10-19 14:35:00,126.16,126.3,126.16,126.21,9096.0,108.6739,108.7945,108.6739,108.717,9096.0
2018-10-19 14:40:00,126.22,126.22,125.95,125.97,10129.0,108.7256,108.7256,108.493,108.5103,10129.0
2018-10-19 14:45:00,125.98,126.08,125.92,126.04,13096.0,108.5189,108.605,108.4672,108.5706,13096.0
2018-10-19 14:50:00,126.04,126.07,125.98,125.99,8811.0,108.5706,108.5964,108.5189,108.5275,8811.0
2018-10-19 14:55:00,125.98,126.1,125.98,126.01,10212.0,108.5189,108.6223,108.5189,108.5447,10212.0
2018-10-19 15:00:00,125.99,126.04,125.63,125.63,11522.0,108.5275,108.5706,108.2174,108.2174,11522.0
2018-10-19 15:05:00,125.65,125.74,125.59,125.64,15069.0,108.2346,108.3121,108.1829,108.226,15069.0
2018-10-19 15:10:00,125.64,125.76,125.64,125.74,12759.0,108.226,108.3294,108.226,108.3121,12759.0
2018-10-19 15:15:00,125.74,126.01,125.63,126.01,12528.0,108.3121,108.5447,108.2174,108.5447,12528.0
2018-10-19 15:20:00,125.99,126.07,125.95,126.05,16277.0,108.5275,108.5964,108.493,108.5792,16277.0
2018-10-19 15:25:00,126.07,126.22,126.04,126.16,26969.0,108.5964,108.7256,108.5706,108.6739,26969.0
2018-10-19 15:30:00,126.18,126.29,126.14,126.25,19140.0,108.6912,108.7859,108.6567,108.7515,19140.0
2018-10-19 15:35:00,126.24,126.27,126.14,126.18,26484.0,108.7428,108.7687,108.6567,108.6912,26484.0
2018-10-19 15:40:00,126.17,126.26,126.08,126.26,28081.0,108.6826,108.7601,108.605,108.7601,28081.0
2018-10-19 15:45:00,126.26,126.31,126.08,126.1,34994.0,108.7601,108.8031,108.605,108.6223,34994.0
2018-10-19 15:50:00,126.09,126.21,126.07,126.12,46790.0,108.6136,108.717,108.5964,108.6395,46790.0
2018-10-19 15:55:00,126.11,126.21,126.0,126.08,126680.0,108.6309,108.717,108.5361,108.605,126680.0
2018-10-22 09:30:00,125.9,126.65,125.84,126.52,22348.0,108.45,109.096,108.3983,108.984,22348.0
2018-10-22 09:35:00,126.46,126.46,125.96,125.99,5804.0,108.9324,108.9324,108.5017,108.5275,5804.0
2018-10-22 09:40:00,126.0,126.1,125.47,125.5,8417.0,108.5361,108.6223,108.0796,108.1054,8417.0
2018-10-22 09:45:00,125.5,125.88,125.5,125.76,6716.0,108.1054,108.4327,108.1054,108.3294,6716.0
2018-10-22 09:50:00,125.72,125.81,125.57,125.71,14759.0,108.2949,108.3724,108.1657,108.2863,14759.0
2018-10-22 09:55:00,125.84,125.85,125.63,125.63,10560.0,108.3983,108.4069,108.2174,108.2174,10560.0
2018-10-22 10:00:00,125.68,125.79,125.47,125.48,9268.0,108.2605,108.3552,108.0796,108.0882,9268.0
2018-10-22 10:05:00,125.39,125.49,125.27,125.27,7243.0,108.0107,108.0968,107.9073,107.9073,7243.0
2018-10-22 10:10:00,125.27,125.39,125.24,125.32,9571.0,107.9073,108.0107,107.8815,107.9504,9571.0
2018-10-22 10:15:00,125.32,125.35,124.95,125.13,13244.0,107.9504,107.9762,107.6316,107.7867,13244.0
2018-10-22 10:20:00,125.07,125.16,125.02,125.04,8361.0,107.735,107.8125,107.6919,107.7092,8361.0
2018-10-22 10:25:00,125.04,125.19,124.97,125.09,7307.0,107.7092,107.8384,107.6489,107.7522,7307.0
2018-10-22 10:30:00,125.06,125.41,125.05,125.41,8473.0,107.7264,108.0279,107.7178,108.0279,8473.0
2018-10-22 10:35:00,125.33,125.58,125.3,125.41,13850.0,107.959,108.1743,107.9331,108.0279,13850.0
2018-10-22 10:40:00,125.42,125.61,125.36,125.59,33782.0,108.0365,108.2002,107.9848,108.1829,33782.0
2018-10-22 10:45:00,125.55,125.58,125.12,125.4,17512.0,108.1485,108.1743,107.7781,108.0193,17512.0
2018-10-22 10:50:00,125.42,125.51,125.11,125.48,10758.0,108.0365,108.114,107.7695,108.0882,10758.0
2018-10-22 10:55:00,125.49,125.49,125.3,125.44,14522.0,108.0968,108.0968,107.9331,108.0537,14522.0
2018-10-22 11:00:00,125.44,125.49,125.22,125.31,12369.0,108.0537,108.0968,107.8642,107.9417,12369.0
2018-10-22 11:05:00,125.27,125.27,124.88,124.88,7725.0,107.9073,107.9073,107.5713,107.5713,7725.0
2018-10-22 11:10:00,124.88,124.88,124.67,124.68,15020.0,107.5713,107.5713,107.3905,107.3991,15020.0
2018-10-22 11:15:00,124.73,124.79,124.63,124.79,10880.0,107.4421,107.4938,107.356,107.4938,10880.0
2018-10-22 11:20:00,124.8,125.08,124.8,125.08,7646.0,107.5024,107.7436,107.5024,107.7436,7646.0
2018-10-22 11:25:00,125.13,125.18,124.92,124.92,8600.0,107.7867,107.8298,107.6058,107.6058,8600.0
2018-10-22 11:30:00,124.92,125.11,124.59,124.59,7714.0,107.6058,107.7695,107.3215,107.3215,7714.0
2018-10-22 11:35:00,124.68,124.89,124.66,124.85,6678.0,107.3991,107.58,107.3818,107.5455,6678.0
2018-10-22 11:40:00,124.79,124.79,124.41,124.51,17132.0,107.4938,107.4938,107.1665,107.2526,17132.0
2018-10-22 11:45:00,124.46,124.83,124.39,124.7,6762.0,107.2096,107.5283,107.1493,107.4163,6762.0
2018-10-22 11:50:00,124.74,124.77,124.39,124.39,7478.0,107.4508,107.4766,107.1493,107.1493,7478.0
2018-10-22 11:55:00,124.39,124.57,124.39,124.57,10402.0,107.1493,107.3043,107.1493,107.3043,10402.0
2018-10-22 12:00:00,124.6,124.71,124.51,124.63,5992.0,107.3302,107.4249,107.2526,107.356,5992.0
2018-10-22 12:05:00,124.61,124.84,124.57,124.79,7542.0,107.3388,107.5369,107.3043,107.4938,7542.0
2018-10-22 12:10:00,124.83,124.84,124.6,124.62,13110.0,107.5283,107.5369,107.3302,107.3474,13110.0
2018-10-22 12:15:00,124.6,124.69,124.59,124.65,8262.0,107.3302,107.4077,107.3215,107.3732,8262.0
2018-10-22 12:20:00,124.6,124.6,124.44,124.52,10853.0,107.3302,107.3302,107.1923,107.2612,10853.0
2018-10-22 12:25:00,124.53,124.67,124.5,124.63,8414.0,107.2699,107.3905,107.244,107.356,8414.0
2018-10-22 12:30:00,124.68,124.71,124.5,124.55,9372.0,107.3991,107.4249,107.244,107.2871,9372.0
2018-10-22 12:35:00,124.55,124.56,124.45,124.49,5341.0,107.2871,107.2957,107.2009,107.2354,5341.0
2018-10-22 12:40:00,124.53,124.65,124.53,124.65,6153.0,107.2699,107.3732,107.2699,107.3732,6153.0
2018-10-22 12:45:00,124.61,124.63,124.43,124.43,3932.0,107.3388,107.356,107.1837,107.1837,3932.0
2018-10-22 12:50:00,124.46,124.68,124.43,124.68,10708.0,107.2096,107.3991,107.1837,107.3991,10708.0
2018-10-22 12:55:00,124.69,124.74,124.59,124.65,5163.0,107.4077,107.4508,107.3215,107.3732,5163.0
2018-10-22 13:00:00,124.65,124.75,124.59,124.62,4850.0,107.3732,107.4594,107.3215,107.3474,4850.0
2018-10-22 13:05:00,124.65,124.83,124.63,124.76,5854.0,107.3732,107.5283,107.356,107.468,5854.0
2018-10-22 13:10:00,124.75,124.77,124.66,124.75,8534.0,107.4594,107.4766,107.3818,107.4594,8534.0
2018-10-22 13:15:00,124.74,124.74,124.58,124.58,5578.0,107.4508,107.4508,107.3129,107.3129,5578.0
2018-10-22 13:20:00,124.62,124.65,124.49,124.5,5177.0,107.3474,107.3732,107.2354,107.244,5177.0
2018-10-22 13:25:00,124.54,124.54,124.41,124.5,40140.0,107.2785,107.2785,107.1665,107.244,40140.0
2018-10-22 13:30:00,124.54,124.64,124.51,124.6,8855.0,107.2785,107.3646,107.2526,107.3302,8855.0
2018-10-22 13:35:00,124.56,124.64,124.54,124.59,6391.0,107.2957,107.3646,107.2785,107.3215,6391.0
2018-10-22 13:40:00,124.59,124.71,124.56,124.71,5650.0,107.3215,107.4249,107.2957,107.4249,5650.0
2018-10-22 13:45:00,124.72,124.91,124.66,124.68,5802.0,107.4335,107.5972,107.3818,107.3991,5802.0
2018-10-22 13:50:00,124.69,124.71,124.53,124.55,6226.0,107.4077,107.4249,107.2699,107.2871,6226.0
2018-10-22 13:55:00,124.58,124.62,124.54,124.6,4342.0,107.3129,107.3474,107.2785,107.3302,4342.0
2018-10-22 14:00:00,124.61,124.67,124.49,124.51,4509.0,107.3388,107.3905,107.2354,107.2526,4509.0
2018-10-22 14:05:00,124.52,124.63,124.5,124.51,8465.0,107.2612,107.356,107.244,107.2526,8465.0
2018-10-22 14:10:00,124.46,124.53,124.27,124.3,9897.0,107.2096,107.2699,107.0459,107.0717,9897.0
2018-10-22 14:15:00,124.3,124.46,124.23,124.32,8214.0,107.0717,107.2096,107.0114,107.089,8214.0
2018-10-22 14:20:00,124.31,124.32,124.22,124.22,4800.0,107.0804,107.089,107.0028,107.0028,4800.0
2018-10-22 14:25:00,124.25,124.25,124.14,124.19,3446.0,107.0287,107.0287,106.9339,106.977,3446.0
2018-10-22 14:30:00,124.15,124.26,124.01,124.23,21038.0,106.9425,107.0373,106.8219,107.0114,21038.0
2018-10-22 14:35:00,124.2,124.28,124.17,124.22,4705.0,106.9856,107.0545,106.9598,107.0028,4705.0
2018-10-22 14:40:00,124.22,124.28,124.1,124.17,8769.0,107.0028,107.0545,106.8995,106.9598,8769.0
2018-10-22 14:45:00,124.15,124.45,124.15,124.43,10778.0,106.9425,107.2009,106.9425,107.1837,10778.0
2018-10-22 14:50:00,124.42,124.42,124.25,124.34,9187.0,107.1751,107.1751,107.0287,107.1062,9187.0
2018-10-22 14:55:00,124.37,124.37,124.22,124.26,5925.0,107.132,107.132,107.0028,107.0373,5925.0
2018-10-22 15:00:00,124.24,124.42,124.17,124.4,10630.0,107.0201,107.1751,106.9598,107.1579,10630.0
2018-10-22 15:05:00,124.4,124.4,124.23,124.24,8260.0,107.1579,107.1579,107.0114,107.0201,8260.0
2018-10-22 15:10:00,124.22,124.28,124.18,124.2,33528.0,107.0028,107.0545,106.9684,106.9856,33528.0
2018-10-22 15:15:00,124.22,124.24,123.98,124.02,13981.0,107.0028,107.0201,106.7961,106.8305,13981.0
2018-10-22 15:20:00,123.98,124.12,123.98,124.1,10298.0,106.7961,106.9167,106.7961,106.8995,10298.0
2018-10-22 15:25:00,124.1,124.28,124.09,124.27,8704.0,106.8995,107.0545,106.8908,107.0459,8704.0
2018-10-22 15:30:00,124.29,124.35,124.18,124.33,13258.0,107.0631,107.1148,106.9684,107.0976,13258.0
2018-10-22 15:35:00,124.34,124.37,124.15,124.15,24404.0,107.1062,107.132,106.9425,106.9425,24404.0
2018-10-22 15:40:00,124.15,124.31,124.11,124.26,16272.0,106.9425,107.0804,106.9081,107.0373,16272.0
2018-10-22 15:45:00,124.25,124.33,124.2,124.2,21971.0,107.0287,107.0976,106.9856,106.9856,21971.0
2018-10-22 15:50:00,124.19,124.28,124.16,124.18,36535.0,106.977,107.0545,106.9511,106.9684,36535.0
2018-10-22 15:55:00,124.18,124.23,124.01,124.03,81011.0,106.9684,107.0114,106.8219,106.8392,81011.0
2018-10-23 09:30:00,122.5,123.12,122.39,123.12,37165.0,105.5212,106.0553,105.4265,106.0553,37165.0
2018-10-23 09:35:00,123.07,123.52,123.02,123.23,17273.0,106.0122,106.3998,105.9691,106.15,17273.0
2018-10-23 09:40:00,123.21,123.44,122.8,123.17,8071.0,106.1328,106.3309,105.7796,106.0984,8071.0
2018-10-23 09:45:00,123.13,123.43,122.97,123.36,16085.0,106.0639,106.3223,105.9261,106.262,16085.0
2018-10-23 09:50:00,123.34,123.34,122.9,122.9,12615.0,106.2448,106.2448,105.8658,105.8658,12615.0
2018-10-23 09:55:00,123.02,123.1,122.71,122.71,7939.0,105.9691,106.0381,105.7021,105.7021,7939.0
2018-10-23 10:00:00,122.79,122.96,122.45,122.71,34684.0,105.771,105.9175,105.4782,105.7021,34684.0
2018-10-23 10:05:00,122.66,122.92,122.63,122.83,18429.0,105.659,105.883,105.6332,105.8055,18429.0
2018-10-23 10:10:00,122.83,123.08,122.64,122.64,13996.0,105.8055,106.0208,105.6418,105.6418,13996.0
2018-10-23 10:15:00,122.65,122.69,122.3,122.48,20357.0,105.6504,105.6849,105.3489,105.504,20357.0
2018-10-23 10:20:00,122.48,122.66,122.43,122.43,25329.0,105.504,105.659,105.4609,105.4609,25329.0
2018-10-23 10:25:00,122.46,122.74,122.44,122.69,31677.0,105.4868,105.728,105.4695,105.6849,31677.0
2018-10-23 10:30:00,122.65,122.69,122.32,122.38,11385.0,105.6504,105.6849,105.3662,105.4179,11385.0
2018-10-23 10:35:00,122.42,122.83,122.33,122.83,12524.0,105.4523,105.8055,105.3748,105.8055,12524.0
2018-10-23 10:40:00,122.87,123.25,122.81,123.1,12685.0,105.8399,106.1673,105.7883,106.0381,12685.0
2018-10-23 10:45:00,123.16,123.54,123.01,123.49,16511.0,106.0897,106.4171,105.9605,106.374,16511.0
2018-10-23 10:50:00,123.48,123.59,123.38,123.52,16516.0,106.3654,106.4601,106.2793,106.3998,16516.0
2018-10-23 10:55:00,123.53,123.72,123.47,123.55,15624.0,106.4085,106.5721,106.3568,106.4257,15624.0
2018-10-23 11:00:00,123.55,123.56,123.42,123.56,9714.0,106.4257,106.4343,106.3137,106.4343,9714.0
2018-10-23 11:05:00,123.57,123.83,123.5,123.61,14753.0,106.4429,106.6669,106.3826,106.4774,14753.0
2018-10-23 11:10:00,123.65,123.89,123.62,123.86,25986.0,106.5118,106.7186,106.486,106.6927,25986.0
2018-10-23 11:15:00,123.88,123.94,123.79,123.79,14446.0,106.7099,106.7616,106.6324,106.6324,14446.0
2018-10-23 11:20:00,123.82,123.92,123.61,123.81,9340.0,106.6583,106.7444,106.4774,106.6497,9340.0
2018-10-23 11:25:00,123.81,123.89,123.67,123.78,7161.0,106.6497,106.7186,106.5291,106.6238,7161.0
2018-10-23 11:30:00,123.8,123.91,123.7,123.73,14151.0,106.641,106.7358,106.5549,106.5807,14151.0
2018-10-23 11:35:00,123.78,123.84,123.63,123.63,7940.0,106.6238,106.6755,106.4946,106.4946,7940.0
2018-10-23 11:40:00,123.55,123.76,123.52,123.53,9410.0,106.4257,106.6066,106.3998,106.4085,9410.0
2018-10-23 11:45:00,123.51,123.69,123.45,123.55,9084.0,106.3912,106.5463,106.3395,106.4257,9084.0
2018-10-23 11:50:00,123.57,123.57,123.34,123.49,11500.0,106.4429,106.4429,106.2448,106.374,11500.0
2018-10-23 11:55:00,123.46,123.66,123.38,123.45,11309.0,106.3482,106.5204,106.2793,106.3395,11309.0
2018-10-23 12:00:00,123.47,123.69,123.45,123.67,11499.0,106.3568,106.5463,106.3395,106.5291,11499.0
2018-10-23 12:05:00,123.67,124.05,123.63,123.99,16866.0,106.5291,106.8564,106.4946,106.8047,16866.0
2018-10-23 12:10:00,124.05,124.08,123.92,124.07,15022.0,106.8564,106.8822,106.7444,106.8736,15022.0
2018-10-23 12:15:00,124.04,124.09,123.97,124.09,5385.0,106.8478,106.8908,106.7875,106.8908,5385.0
2018-10-23 12:20:00,124.08,124.13,123.82,123.84,14141.0,106.8822,106.9253,106.6583,106.6755,14141.0
2018-10-23 12:25:00,123.8,124.04,123.77,123.98,13180.0,106.641,106.8478,106.6152,106.7961,13180.0
2018-10-23 12:30:00,124.01,124.11,123.83,123.9,11300.0,106.8219,106.9081,106.6669,106.7272,11300.0
2018-10-23 12:35:00,123.85,123.93,123.82,123.84,8140.0,106.6841,106.753,106.6583,106.6755,8140.0
2018-10-23 12:40:00,123.83,123.93,123.74,123.76,10000.0,106.6669,106.753,106.5894,106.6066,10000.0
2018-10-23 12:45:00,123.81,123.95,123.75,123.84,20290.0,106.6497,106.7702,106.598,106.6755,20290.0
2018-10-23 12:50:00,123.82,123.94,123.71,123.73,10799.0,106.6583,106.7616,106.5635,106.5807,10799.0
2018-10-23 12:55:00,123.72,123.83,123.7,123.73,7218.0,106.5721,106.6669,106.5549,106.5807,7218.0
2018-10-23 13:00:00,123.72,124.2,123.7,124.14,17754.0,106.5721,106.9856,106.5549,106.9339,17754.0
2018-10-23 13:05:00,124.13,124.3,124.13,124.3,11230.0,106.9253,107.0717,106.9253,107.0717,11230.0
2018-10-23 13:10:00,124.34,124.39,124.15,124.17,26633.0,107.1062,107.1493,106.9425,106.9598,26633.0
2018-10-23 13:15:00,124.23,124.24,123.93,124.04,19033.0,107.0114,107.0201,106.753,106.8478,19033.0
2018-10-23 13:20:00,124.03,124.22,124.03,124.06,8289.0,106.8392,107.0028,106.8392,106.865,8289.0
2018-10-23 13:25:00,124.04,124.27,123.9,123.99,24702.0,106.8478,107.0459,106.7272,106.8047,24702.0
2018-10-23 13:30:00,123.96,124.07,123.95,123.96,10574.0,106.7789,106.8736,106.7702,106.7789,10574.0
2018-10-23 13:35:00,124.0,124.0,123.66,123.84,14063.0,106.8133,106.8133,106.5204,106.6755,14063.0
2018-10-23 13:40:00,123.85,123.94,123.76,123.77,7650.0,106.6841,106.7616,106.6066,106.6152,7650.0
2018-10-23 13:45:00,123.77,123.89,123.7,123.76,11900.0,106.6152,106.7186,106.5549,106.6066,11900.0
2018-10-23 13:50:00,123.73,123.97,123.73,123.75,12647.0,106.5807,106.7875,106.5807,106.598,12647.0
2018-10-23 13:55:00,123.77,123.81,123.69,123.73,7779.0,106.6152,106.6497,106.5463,106.5807,7779.0
2018-10-23 14:00:00,123.78,123.91,123.71,123.89,8960.0,106.6238,106.7358,106.5635,106.7186,8960.0
2018-10-23 14:05:00,123.9,124.11,123.86,124.09,7821.0,106.7272,106.9081,106.6927,106.8908,7821.0
2018-10-23 14:10:00,124.09,124.27,124.05,124.25,11525.0,106.8908,107.0459,106.8564,107.0287,11525.0
2018-10-23 14:15:00,124.23,124.46,124.23,124.42,11956.0,107.0114,107.2096,107.0114,107.1751,11956.0
2018-10-23 14:20:00,124.42,124.47,124.29,124.37,13235.0,107.1751,107.2182,107.0631,107.132,13235.0
2018-10-23 14:25:00,124.36,124.4,124.11,124.23,19135.0,107.1234,107.1579,106.9081,107.0114,19135.0
2018-10-23 14:30:00,124.22,124.45,124.21,124.27,12411.0,107.0028,107.2009,106.9942,107.0459,12411.0
2018-10-23 14:35:00,124.28,124.39,124.27,124.3,20321.0,107.0545,107.1493,107.0459,107.0717,20321.0
2018-10-23 14:40:00,124.31,124.5,124.28,124.44,15540.0,107.0804,107.244,107.0545,107.1923,15540.0
2018-10-23 14:45:00,124.48,124.48,124.3,124.39,12491.0,107.2268,107.2268,107.0717,107.1493,12491.0
2018-10-23 14:50:00,124.4,124.58,124.36,124.44,19436.0,107.1579,107.3129,107.1234,107.1923,19436.0
2018-10-23 14:55:00,124.4,124.45,124.26,124.33,13535.0,107.1579,107.2009,107.0373,107.0976,13535.0
2018-10-23 15:00:00,124.3,124.42,124.22,124.22,23173.0,107.0717,107.1751,107.0028,107.0028,23173.0
2018-10-23 15:05:00,124.27,124.35,124.16,124.22,21152.0,107.0459,107.1148,106.9511,107.0028,21152.0
2018-10-23 15:10:00,124.22,124.39,124.15,124.3,20076.0,107.0028,107.1493,106.9425,107.0717,20076.0
2018-10-23 15:15:00,124.27,124.48,124.2,124.32,19190.0,107.0459,107.2268,106.9856,107.089,19190.0
2018-10-23 15:20:00,124.32,124.49,124.27,124.37,24573.0,107.089,107.2354,107.0459,107.132,24573.0
2018-10-23 15:25:00,124.35,124.48,124.26,124.28,22249.0,107.1148,107.2268,107.0373,107.0545,22249.0
2018-10-23 15:30:00,124.28,124.31,124.15,124.27,24155.0,107.0545,107.0804,106.9425,107.0459,24155.0
2018-10-23 15:35:00,124.24,124.35,123.99,124.08,28158.0,107.0201,107.1148,106.8047,106.8822,28158.0
2018-10-23 15:40:00,124.09,124.14,123.92,123.97,29604.0,106.8908,106.9339,106.7444,106.7875,29604.0
2018-10-23 15:45:00,123.95,124.07,123.93,124.0,36805.0,106.7702,106.8736,106.753,106.8133,36805.0
2018-10-23 15:50:00,123.99,124.04,123.85,123.93,38611.0,106.8047,106.8478,106.6841,106.753,38611.0
2018-10-23 15:55:00,123.93,123.96,123.66,123.76,73352.0,106.753,106.7789,106.5204,106.6066,73352.0
2018-10-24 09:30:00,123.47,123.55,123.15,123.31,35688.0,106.3568,106.4257,106.0811,106.219,35688.0
2018-10-24 09:35:00,123.16,123.19,122.6,122.95,11756.0,106.0897,106.1156,105.6074,105.9088,11756.0
2018-10-24 09:40:00,122.89,122.92,122.28,122.31,56657.0,105.8572,105.883,105.3317,105.3576,56657.0
2018-10-24 09:45:00,122.4,122.55,122.03,122.17,14173.0,105.4351,105.5643,105.1164,105.237,14173.0
2018-10-24 09:50:00,122.23,122.28,121.88,122.21,16434.0,105.2886,105.3317,104.9872,105.2714,16434.0
2018-10-24 09:55:00,122.2,122.47,122.08,122.17,19393.0,105.2628,105.4954,105.1594,105.237,19393.0
2018-10-24 10:00:00,122.17,122.19,121.82,122.09,42283.0,105.237,105.2542,104.9355,105.168,42283.0
2018-10-24 10:05:00,122.15,122.63,122.02,122.21,15483.0,105.2197,105.6332,105.1077,105.2714,15483.0
2018-10-24 10:10:00,122.27,122.48,122.2,122.2,11580.0,105.3231,105.504,105.2628,105.2628,11580.0
2018-10-24 10:15:00,122.19,122.19,121.9,121.99,11947.0,105.2542,105.2542,105.0044,105.0819,11947.0
2018-10-24 10:20:00,121.98,122.29,121.93,122.29,12957.0,105.0733,105.3403,105.0302,105.3403,12957.0
2018-10-24 10:25:00,122.22,122.3,122.07,122.09,17504.0,105.28,105.3489,105.1508,105.168,17504.0
2018-10-24 10:30:00,122.18,122.39,122.08,122.39,12719.0,105.2456,105.4265,105.1594,105.4265,12719.0
2018-10-24 10:35:00,122.43,122.74,122.33,122.33,10445.0,105.4609,105.728,105.3748,105.3748,10445.0
2018-10-24 10:40:00,122.35,122.89,122.35,122.69,12263.0,105.392,105.8572,105.392,105.6849,12263.0
2018-10-24 10:45:00,122.67,122.7,122.44,122.56,16371.0,105.6677,105.6935,105.4695,105.5729,16371.0
2018-10-24 10:50:00,122.56,122.57,122.42,122.57,8285.0,105.5729,105.5815,105.4523,105.5815,8285.0
2018-10-24 10:55:00,122.55,122.56,122.08,122.11,14171.0,105.5643,105.5729,105.1594,105.1853,14171.0
2018-10-24 11:00:00,122.15,122.19,121.89,122.02,22642.0,105.2197,105.2542,104.9958,105.1077,22642.0
2018-10-24 11:05:00,122.05,122.06,121.66,121.76,17553.0,105.1336,105.1422,104.7976,104.8838,17553.0
2018-10-24 11:10:00,121.79,122.03,121.79,122.03,11420.0,104.9096,105.1164,104.9096,105.1164,11420.0
2018-10-24 11:15:00,122.04,122.19,121.91,121.98,11803.0,105.125,105.2542,105.013,105.0733,11803.0
2018-10-24 11:20:00,121.94,122.2,121.82,122.1,8937.0,105.0388,105.2628,104.9355,105.1767,8937.0
2018-10-24 11:25:00,122.23,122.23,121.92,122.02,12151.0,105.2886,105.2886,105.0216,105.1077,12151.0
2018-10-24 11:30:00,122.01,122.17,121.96,122.17,12202.0,105.0991,105.237,105.0561,105.237,12202.0
2018-10-24 11:35:00,122.14,122.5,122.07,122.43,13813.0,105.2111,105.5212,105.1508,105.4609,13813.0
2018-10-24 11:40:00,122.48,122.52,122.31,122.4,11013.0,105.504,105.5384,105.3576,105.4351,11013.0
2018-10-24 11:45:00,122.46,122.59,122.36,122.48,16093.0,105.4868,105.5987,105.4006,105.504,16093.0
2018-10-24 11:50:00,122.52,122.58,122.41,122.51,41401.0,105.5384,105.5901,105.4437,105.5298,41401.0
2018-10-24 11:55:00,122.52,122.94,122.52,122.92,36020.0,105.5384,105.9002,105.5384,105.883,36020.0
2018-10-24 12:00:00,122.89,123.25,122.88,123.2,42560.0,105.8572,106.1673,105.8486,106.1242,42560.0
2018-10-24 12:05:00,123.2,123.36,123.1,123.16,17269.0,106.1242,106.262,106.0381,106.0897,17269.0
2018-10-24 12:10:00,123.18,123.4,122.96,123.35,24385.0,106.107,106.2965,105.9175,106.2534,24385.0
2018-10-24 12:15:00,123.38,123.58,123.22,123.33,25063.0,106.2793,106.4515,106.1414,106.2362,25063.0
2018-10-24 12:20:00,123.35,123.44,123.24,123.35,14798.0,106.2534,106.3309,106.1587,106.2534,14798.0
2018-10-24 12:25:00,123.36,123.44,123.34,123.44,6987.0,106.262,106.3309,106.2448,106.3309,6987.0
2018-10-24 12:30:00,123.41,123.41,123.14,123.19,20358.0,106.3051,106.3051,106.0725,106.1156,20358.0
2018-10-24 12:35:00,123.19,123.24,122.98,123.08,25942.0,106.1156,106.1587,105.9347,106.0208,25942.0
2018-10-24 12:40:00,123.06,123.15,122.99,123.07,15797.0,106.0036,106.0811,105.9433,106.0122,15797.0
2018-10-24 12:45:00,123.04,123.05,122.89,122.93,6300.0,105.9864,105.995,105.8572,105.8916,6300.0
2018-10-24 12:50:00,122.94,123.26,122.87,123.26,8658.0,105.9002,106.1759,105.8399,106.1759,8658.0
2018-10-24 12:55:00,123.3,123.41,123.19,123.19,10022.0,106.2103,106.3051,106.1156,106.1156,10022.0
2018-10-24 13:00:00,123.16,123.18,122.72,122.72,8821.0,106.0897,106.107,105.7107,105.7107,8821.0
2018-10-24 13:05:00,122.72,122.74,122.53,122.63,10243.0,105.7107,105.728,105.5471,105.6332,10243.0
2018-10-24 13:10:00,122.61,122.71,122.52,122.71,11944.0,105.616,105.7021,105.5384,105.7021,11944.0
2018-10-24 13:15:00,122.67,122.97,122.63,122.97,10938.0,105.6677,105.9261,105.6332,105.9261,10938.0
2018-10-24 13:20:00,122.92,122.94,122.77,122.79,12718.0,105.883,105.9002,105.7538,105.771,12718.0
2018-10-24 13:25:00,122.74,122.74,122.56,122.65,12824.0,105.728,105.728,105.5729,105.6504,12824.0
2018-10-24 13:30:00,122.66,122.84,122.52,122.82,20084.0,105.659,105.8141,105.5384,105.7969,20084.0
2018-10-24 13:35:00,122.86,122.88,122.63,122.63,26326.0,105.8313,105.8486,105.6332,105.6332,26326.0
2018-10-24 13:40:00,122.64,123.09,122.6,123.09,14476.0,105.6418,106.0294,105.6074,106.0294,14476.0
2018-10-24 13:45:00,123.14,123.23,123.03,123.21,19519.0,106.0725,106.15,105.9778,106.1328,19519.0
2018-10-24 13:50:00,123.18,123.29,123.05,123.2,8023.0,106.107,106.2017,105.995,106.1242,8023.0
2018-10-24 13:55:00,123.2,123.2,122.88,123.04,5156.0,106.1242,106.1242,105.8486,105.9864,5156.0
2018-10-24 14:00:00,122.99,123.05,122.82,122.92,10634.0,105.9433,105.995,105.7969,105.883,10634.0
2018-10-24 14:05:00,122.89,122.95,122.78,122.78,15570.0,105.8572,105.9088,105.7624,105.7624,15570.0
2018-10-24 14:10:00,122.77,122.95,122.75,122.9,10277.0,105.7538,105.9088,105.7366,105.8658,10277.0
2018-10-24 14:15:00,122.88,122.96,122.66,122.93,14423.0,105.8486,105.9175,105.659,105.8916,14423.0
2018-10-24 14:20:00,122.95,123.27,122.84,123.17,16599.0,105.9088,106.1845,105.8141,106.0984,16599.0
2018-10-24 14:25:00,123.19,123.55,123.02,123.41,22948.0,106.1156,106.4257,105.9691,106.3051,22948.0
2018-10-24 14:30:00,123.44,123.69,123.33,123.58,25808.0,106.3309,106.5463,106.2362,106.4515,25808.0
2018-10-24 14:35:00,123.58,123.58,123.48,123.55,10134.0,106.4515,106.4515,106.3654,106.4257,10134.0
2018-10-24 14:40:00,123.52,123.56,123.36,123.42,9495.0,106.3998,106.4343,106.262,106.3137,9495.0
2018-10-24 14:45:00,123.37,123.43,123.07,123.07,13205.0,106.2706,106.3223,106.0122,106.0122,13205.0
2018-10-24 14:50:00,123.09,123.22,123.03,123.17,13237.0,106.0294,106.1414,105.9778,106.0984,13237.0
2018-10-24 14:55:00,123.17,123.36,123.13,123.31,13240.0,106.0984,106.262,106.0639,106.219,13240.0
2018-10-24 15:00:00,123.28,123.28,122.66,122.68,20813.0,106.1931,106.1931,105.659,105.6763,20813.0
2018-10-24 15:05:00,122.68,122.83,122.63,122.66,16443.0,105.6763,105.8055,105.6332,105.659,16443.0
2018-10-24 15:10:00,122.65,122.84,122.56,122.74,20202.0,105.6504,105.8141,105.5729,105.728,20202.0
2018-10-24 15:15:00,122.74,122.85,122.66,122.68,18946.0,105.728,105.8227,105.659,105.6763,18946.0
2018-10-24 15:20:00,122.64,122.65,122.34,122.39,26195.0,105.6418,105.6504,105.3834,105.4265,26195.0
2018-10-24 15:25:00,122.38,122.5,122.22,122.31,27225.0,105.4179,105.5212,105.28,105.3576,27225.0
2018-10-24 15:30:00,122.3,122.38,122.0,122.0,37664.0,105.3489,105.4179,105.0905,105.0905,37664.0
2018-10-24 15:35:00,122.0,122.41,121.98,122.32,48691.0,105.0905,105.4437,105.0733,105.3662,48691.0
2018-10-24 15:40:00,122.31,122.52,122.14,122.2,51130.0,105.3576,105.5384,105.2111,105.2628,51130.0
2018-10-24 15:45:00,122.15,122.23,121.96,121.97,53028.0,105.2197,105.2886,105.0561,105.0647,53028.0
2018-10-24 15:50:00,121.98,122.04,121.77,121.82,72868.0,105.0733,105.125,104.8924,104.9355,72868.0
2018-10-24 15:55:00,121.78,121.8,121.3,121.54,132114.0,104.901,104.9182,104.4875,104.6943,132114.0
2018-10-25 09:30:00,121.97,122.11,121.33,121.83,32559.0,105.0647,105.1853,104.5134,104.9441,32559.0
2018-10-25 09:35:00,121.82,122.22,121.53,122.22,19912.0,104.9355,105.28,104.6857,105.28,19912.0
2018-10-25 09:40:00,122.27,122.27,121.73,121.97,7900.0,105.3231,105.3231,104.8579,105.0647,7900.0
2018-10-25 09:45:00,121.88,121.93,121.55,121.74,13043.0,104.9872,105.0302,104.7029,104.8666,13043.0
2018-10-25 09:50:00,121.7,121.96,121.45,121.84,18501.0,104.8321,105.0561,104.6168,104.9527,18501.0
2018-10-25 09:55:00,121.71,121.72,121.2,121.29,19212.0,104.8407,104.8493,104.4014,104.4789,19212.0
2018-10-25 10:00:00,121.29,121.36,121.02,121.14,20496.0,104.4789,104.5392,104.2464,104.3497,20496.0
2018-10-25 10:05:00,121.17,121.3,120.91,121.21,23027.0,104.3756,104.4875,104.1516,104.41,23027.0
2018-10-25 10:10:00,121.18,121.7,121.13,121.66,19069.0,104.3842,104.8321,104.3411,104.7976,19069.0
2018-10-25 10:15:00,121.64,121.8,121.18,121.23,13309.0,104.7804,104.9182,104.3842,104.4272,13309.0
2018-10-25 10:20:00,121.16,121.17,120.89,120.9,12223.0,104.3669,104.3756,104.1344,104.143,12223.0
2018-10-25 10:25:00,120.94,121.1,120.88,120.9,17079.0,104.1774,104.3153,104.1258,104.143,17079.0
2018-10-25 10:30:00,120.97,121.11,120.77,120.81,52740.0,104.2033,104.3239,104.031,104.0655,52740.0
2018-10-25 10:35:00,120.84,121.31,120.79,120.86,19902.0,104.0913,104.4962,104.0482,104.1085,19902.0
2018-10-25 10:40:00,120.83,120.87,120.63,120.76,16551.0,104.0827,104.1171,103.9104,104.0224,16551.0
2018-10-25 10:45:00,120.8,120.87,120.38,120.54,15266.0,104.0568,104.1171,103.6951,103.8329,15266.0
2018-10-25 10:50:00,120.54,120.66,120.37,120.58,18304.0,103.8329,103.9362,103.6864,103.8673,18304.0
2018-10-25 10:55:00,120.54,120.83,120.49,120.59,20545.0,103.8329,104.0827,103.7898,103.876,20545.0
2018-10-25 11:00:00,120.62,120.77,120.48,120.57,23619.0,103.9018,104.031,103.7812,103.8587,23619.0
2018-10-25 11:05:00,120.58,121.05,120.56,121.05,33278.0,103.8673,104.2722,103.8501,104.2722,33278.0
2018-10-25 11:10:00,121.06,121.1,120.5,120.64,46832.0,104.2808,104.3153,103.7984,103.919,46832.0
2018-10-25 11:15:00,120.6,121.17,120.6,121.14,39199.0,103.8846,104.3756,103.8846,104.3497,39199.0
2018-10-25 11:20:00,121.16,121.57,121.14,121.51,11500.0,104.3669,104.7201,104.3497,104.6684,11500.0
2018-10-25 11:25:00,121.54,121.68,121.48,121.68,6435.0,104.6943,104.8149,104.6426,104.8149,6435.0
2018-10-25 11:30:00,121.7,121.78,121.38,121.51,10953.0,104.8321,104.901,104.5565,104.6684,10953.0
2018-10-25 11:35:00,121.53,121.55,121.32,121.38,12621.0,104.6857,104.7029,104.5048,104.5565,12621.0
2018-10-25 11:40:00,121.38,121.39,121.18,121.33,13071.0,104.5565,104.5651,104.3842,104.5134,13071.0
2018-10-25 11:45:00,121.31,121.52,121.26,121.52,10157.0,104.4962,104.6771,104.4531,104.6771,10157.0
2018-10-25 11:50:00,121.54,121.54,121.39,121.42,8536.0,104.6943,104.6943,104.5651,104.5909,8536.0
2018-10-25 11:55:00,121.45,121.48,121.22,121.28,5300.0,104.6168,104.6426,104.4186,104.4703,5300.0
2018-10-25 12:00:00,121.31,121.37,121.11,121.17,13366.0,104.4962,104.5478,104.3239,104.3756,13366.0
2018-10-25 12:05:00,121.19,121.32,120.99,120.99,9800.0,104.3928,104.5048,104.2205,104.2205,9800.0
2018-10-25 12:10:00,120.99,121.2,120.99,121.2,13365.0,104.2205,104.4014,104.2205,104.4014,13365.0
2018-10-25 12:15:00,121.16,121.18,121.01,121.03,13938.0,104.3669,104.3842,104.2377,104.255,13938.0
2018-10-25 12:20:00,121.04,121.11,120.96,121.1,14242.0,104.2636,104.3239,104.1947,104.3153,14242.0
2018-10-25 12:25:00,121.08,121.14,120.93,120.98,12610.0,104.298,104.3497,104.1688,104.2119,12610.0
2018-10-25 12:30:00,120.96,121.17,120.94,121.11,8300.0,104.1947,104.3756,104.1774,104.3239,8300.0
2018-10-25 12:35:00,121.09,121.3,121.09,121.27,7435.0,104.3066,104.4875,104.3066,104.4617,7435.0
2018-10-25 12:40:00,121.31,121.58,121.26,121.51,9542.0,104.4962,104.7287,104.4531,104.6684,9542.0
2018-10-25 12:45:00,121.45,121.57,121.41,121.57,4869.0,104.6168,104.7201,104.5823,104.7201,4869.0
2018-10-25 12:50:00,121.59,121.66,121.58,121.62,6605.0,104.7373,104.7976,104.7287,104.7632,6605.0
2018-10-25 12:55:00,121.63,121.63,121.5,121.61,6300.0,104.7718,104.7718,104.6598,104.7546,6300.0
2018-10-25 13:00:00,121.62,121.69,121.48,121.48,6237.0,104.7632,104.8235,104.6426,104.6426,6237.0
2018-10-25 13:05:00,121.5,121.5,121.29,121.3,6700.0,104.6598,104.6598,104.4789,104.4875,6700.0
2018-10-25 13:10:00,121.3,121.36,121.25,121.36,7453.0,104.4875,104.5392,104.4445,104.5392,7453.0
2018-10-25 13:15:00,121.38,121.4,121.07,121.09,13353.0,104.5565,104.5737,104.2894,104.3066,13353.0
2018-10-25 13:20:00,121.1,121.2,121.1,121.13,6295.0,104.3153,104.4014,104.3153,104.3411,6295.0
2018-10-25 13:25:00,121.17,121.46,121.15,121.46,8166.0,104.3756,104.6254,104.3583,104.6254,8166.0
2018-10-25 13:30:00,121.47,121.61,121.42,121.58,13540.0,104.634,104.7546,104.5909,104.7287,13540.0
2018-10-25 13:35:00,121.58,121.87,121.57,121.78,13635.0,104.7287,104.9785,104.7201,104.901,13635.0
2018-10-25 13:40:00,121.78,121.79,121.64,121.75,7126.0,104.901,104.9096,104.7804,104.8752,7126.0
2018-10-25 13:45:00,121.75,121.8,121.68,121.73,10652.0,104.8752,104.9182,104.8149,104.8579,10652.0
2018-10-25 13:50:00,121.71,121.71,121.5,121.5,7581.0,104.8407,104.8407,104.6598,104.6598,7581.0
2018-10-25 13:55:00,121.48,121.54,121.41,121.49,8700.0,104.6426,104.6943,104.5823,104.6512,8700.0
2018-10-25 14:00:00,121.5,121.51,121.33,121.33,7839.0,104.6598,104.6684,104.5134,104.5134,7839.0
2018-10-25 14:05:00,121.34,121.66,121.34,121.6,14884.0,104.522,104.7976,104.522,104.746,14884.0
2018-10-25 14:10:00,121.57,121.63,121.5,121.57,12775.0,104.7201,104.7718,104.6598,104.7201,12775.0
2018-10-25 14:15:00,121.62,121.66,121.46,121.58,9305.0,104.7632,104.7976,104.6254,104.7287,9305.0
2018-10-25 14:20:00,121.57,121.68,121.5,121.63,18719.0,104.7201,104.8149,104.6598,104.7718,18719.0
2018-10-25 14:25:00,121.66,121.84,121.65,121.69,16465.0,104.7976,104.9527,104.789,104.8235,16465.0
2018-10-25 14:30:00,121.7,121.96,121.67,121.87,17947.0,104.8321,105.0561,104.8063,104.9785,17947.0
2018-10-25 14:35:00,121.87,121.96,121.66,121.73,19877.0,104.9785,105.0561,104.7976,104.8579,19877.0
2018-10-25 14:40:00,121.77,121.96,121.75,121.85,38530.0,104.8924,105.0561,104.8752,104.9613,38530.0
2018-10-25 14:45:00,121.83,121.94,121.82,121.9,22185.0,104.9441,105.0388,104.9355,105.0044,22185.0
2018-10-25 14:50:00,121.9,121.9,121.78,121.8,15635.0,105.0044,105.0044,104.901,104.9182,15635.0
2018-10-25 14:55:00,121.79,121.86,121.78,121.79,15450.0,104.9096,104.9699,104.901,104.9096,15450.0
2018-10-25 15:00:00,121.81,121.83,121.67,121.68,27828.0,104.9269,104.9441,104.8063,104.8149,27828.0
2018-10-25 15:05:00,121.67,121.73,121.55,121.59,18145.0,104.8063,104.8579,104.7029,104.7373,18145.0
2018-10-25 15:10:00,121.58,121.71,121.57,121.71,17166.0,104.7287,104.8407,104.7201,104.8407,17166.0
2018-10-25 15:15:00,121.71,121.84,121.69,121.72,19138.0,104.8407,104.9527,104.8235,104.8493,19138.0
2018-10-25 15:20:00,121.74,121.76,121.56,121.64,35101.0,104.8666,104.8838,104.7115,104.7804,35101.0
2018-10-25 15:25:00,121.64,121.66,121.54,121.65,20849.0,104.7804,104.7976,104.6943,104.789,20849.0
2018-10-25 15:30:00,121.66,121.7,121.26,121.32,52688.0,104.7976,104.8321,104.4531,104.5048,52688.0
2018-10-25 15:35:00,121.34,121.5,121.32,121.35,39322.0,104.522,104.6598,104.5048,104.5306,39322.0
2018-10-25 15:40:00,121.36,121.45,121.07,121.22,54096.0,104.5392,104.6168,104.2894,104.4186,54096.0
2018-10-25 15:45:00,121.22,121.26,121.06,121.12,63720.0,104.4186,104.4531,104.2808,104.3325,63720.0
2018-10-25 15:50:00,121.11,121.19,120.87,121.19,139481.0,104.3239,104.3928,104.1171,104.3928,139481.0
2018-10-25 15:55:00,121.18,121.28,121.03,121.25,92390.0,104.3842,104.4703,104.255,104.4445,92390.0
2018-10-26 09:30:00,121.02,121.29,120.5,120.59,57123.0,104.2464,104.4789,103.7984,103.876,57123.0
2018-10-26 09:35:00,120.63,120.87,120.14,120.41,81835.0,103.9104,104.1171,103.4883,103.7209,81835.0
2018-10-26 09:40:00,120.43,120.56,120.13,120.47,26057.0,103.7381,103.8501,103.4797,103.7726,26057.0
2018-10-26 09:45:00,120.23,120.69,120.23,120.5,59904.0,103.5658,103.9621,103.5658,103.7984,59904.0
2018-10-26 09:50:00,120.54,120.77,120.31,120.32,116006.0,103.8329,104.031,103.6348,103.6434,116006.0
2018-10-26 09:55:00,120.33,120.57,120.23,120.44,17311.0,103.652,103.8587,103.5658,103.7467,17311.0
2018-10-26 10:00:00,120.47,120.54,119.9,119.98,45661.0,103.7726,103.8329,103.2816,103.3505,45661.0
2018-10-26 10:05:00,119.99,120.35,119.66,120.22,118185.0,103.3591,103.6692,103.0749,103.5572,118185.0
2018-10-26 10:10:00,120.27,120.33,120.01,120.19,31439.0,103.6003,103.652,103.3763,103.5314,31439.0
2018-10-26 10:15:00,120.16,120.59,120.16,120.53,16542.0,103.5055,103.876,103.5055,103.8243,16542.0
2018-10-26 10:20:00,120.49,120.73,120.39,120.5,24189.0,103.7898,103.9965,103.7037,103.7984,24189.0
2018-10-26 10:25:00,120.53,120.7,120.34,120.47,24498.0,103.8243,103.9707,103.6606,103.7726,24498.0
2018-10-26 10:30:00,120.42,120.42,119.96,120.17,21531.0,103.7295,103.7295,103.3333,103.5142,21531.0
2018-10-26 10:35:00,120.22,120.38,120.07,120.26,24717.0,103.5572,103.6951,103.428,103.5917,24717.0
2018-10-26 10:40:00,120.3,120.43,120.0,120.0,38589.0,103.6261,103.7381,103.3677,103.3677,38589.0
2018-10-26 10:45:00,120.01,120.27,119.79,120.1,55009.0,103.3763,103.6003,103.1868,103.4539,55009.0
2018-10-26 10:50:00,120.16,120.32,120.01,120.17,12551.0,103.5055,103.6434,103.3763,103.5142,12551.0
2018-10-26 10:55:00,120.23,120.35,119.76,119.87,19560.0,103.5658,103.6692,103.161,103.2557,19560.0
2018-10-26 11:00:00,119.83,120.16,119.79,120.16,17536.0,103.2213,103.5055,103.1868,103.5055,17536.0
2018-10-26 11:05:00,120.11,120.23,120.0,120.04,13171.0,103.4625,103.5658,103.3677,103.4022,13171.0
2018-10-26 11:10:00,119.96,120.2,119.92,120.15,14948.0,103.3333,103.54,103.2988,103.4969,14948.0
2018-10-26 11:15:00,120.12,120.49,120.11,120.26,9179.0,103.4711,103.7898,103.4625,103.5917,9179.0
2018-10-26 11:20:00,120.31,120.47,120.25,120.4,10073.0,103.6348,103.7726,103.5831,103.7123,10073.0
2018-10-26 11:25:00,120.44,120.45,120.22,120.37,27747.0,103.7467,103.7554,103.5572,103.6864,27747.0
2018-10-26 11:30:00,120.43,120.88,120.38,120.87,18607.0,103.7381,104.1258,103.6951,104.1171,18607.0
2018-10-26 11:35:00,121.01,121.02,120.6,120.64,23548.0,104.2377,104.2464,103.8846,103.919,23548.0
2018-10-26 11:40:00,120.71,120.77,120.5,120.58,9501.0,103.9793,104.031,103.7984,103.8673,9501.0
2018-10-26 11:45:00,120.54,120.67,120.39,120.58,10830.0,103.8329,103.9449,103.7037,103.8673,10830.0
2018-10-26 11:50:00,120.63,120.96,120.6,120.8,13791.0,103.9104,104.1947,103.8846,104.0568,13791.0
2018-10-26 11:55:00,120.84,120.84,120.61,120.61,18098.0,104.0913,104.0913,103.8932,103.8932,18098.0
2018-10-26 12:00:00,120.67,120.92,120.67,120.92,12935.0,103.9449,104.1602,103.9449,104.1602,12935.0
2018-10-26 12:05:00,120.93,121.11,120.93,121.0,31489.0,104.1688,104.3239,104.1688,104.2291,31489.0
2018-10-26 12:10:00,121.03,121.08,120.88,121.05,13678.0,104.255,104.298,104.1258,104.2722,13678.0
2018-10-26 12:15:00,121.04,121.34,120.99,121.33,20235.0,104.2636,104.522,104.2205,104.5134,20235.0
2018-10-26 12:20:00,121.28,121.56,121.28,121.52,19618.0,104.4703,104.7115,104.4703,104.6771,19618.0
2018-10-26 12:25:00,121.46,121.51,121.14,121.26,30101.0,104.6254,104.6684,104.3497,104.4531,30101.0
2018-10-26 12:30:00,121.28,121.42,121.15,121.31,21844.0,104.4703,104.5909,104.3583,104.4962,21844.0
2018-10-26 12:35:00,121.34,121.35,121.16,121.21,18502.0,104.522,104.5306,104.3669,104.41,18502.0
2018-10-26 12:40:00,121.2,121.36,121.08,121.27,19338.0,104.4014,104.5392,104.298,104.4617,19338.0
2018-10-26 12:45:00,121.28,121.37,121.21,121.37,15845.0,104.4703,104.5478,104.41,104.5478,15845.0
2018-10-26 12:50:00,121.39,121.45,121.17,121.42,21617.0,104.5651,104.6168,104.3756,104.5909,21617.0
2018-10-26 12:55:00,121.39,121.39,121.06,121.08,22193.0,104.5651,104.5651,104.2808,104.298,22193.0
2018-10-26 13:00:00,121.12,121.78,121.1,121.71,29627.0,104.3325,104.901,104.3153,104.8407,29627.0
2018-10-26 13:05:00,121.77,121.82,121.58,121.58,20388.0,104.8924,104.9355,104.7287,104.7287,20388.0
2018-10-26 13:10:00,121.64,121.91,121.51,121.75,17571.0,104.7804,105.013,104.6684,104.8752,17571.0
2018-10-26 13:15:00,121.73,121.95,121.68,121.94,9381.0,104.8579,105.0475,104.8149,105.0388,9381.0
2018-10-26 13:20:00,121.94,122.11,121.78,121.95,11132.0,105.0388,105.1853,104.901,105.0475,11132.0
2018-10-26 13:25:00,122.0,122.02,121.55,121.57,38923.0,105.0905,105.1077,104.7029,104.7201,38923.0
2018-10-26 13:30:00,121.59,121.59,121.25,121.48,15761.0,104.7373,104.7373,104.4445,104.6426,15761.0
2018-10-26 13:35:00,121.49,121.55,121.21,121.22,16900.0,104.6512,104.7029,104.41,104.4186,16900.0
2018-10-26 13:40:00,121.31,121.59,121.3,121.53,8553.0,104.4962,104.7373,104.4875,104.6857,8553.0
2018-10-26 13:45:00,121.57,121.69,121.46,121.5,22795.0,104.7201,104.8235,104.6254,104.6598,22795.0
2018-10-26 13:50:00,121.47,121.55,121.34,121.47,13439.0,104.634,104.7029,104.522,104.634,13439.0
2018-10-26 13:55:00,121.5,121.67,121.5,121.61,15112.0,104.6598,104.8063,104.6598,104.7546,15112.0
2018-10-26 14:00:00,121.61,121.83,121.4,121.4,8400.0,104.7546,104.9441,104.5737,104.5737,8400.0
2018-10-26 14:05:00,121.44,121.61,121.36,121.56,7950.0,104.6081,104.7546,104.5392,104.7115,7950.0
2018-10-26 14:10:00,121.55,121.67,121.3,121.4,9550.0,104.7029,104.8063,104.4875,104.5737,9550.0
2018-10-26 14:15:00,121.44,121.52,121.33,121.49,9744.0,104.6081,104.6771,104.5134,104.6512,9744.0
2018-10-26 14:20:00,121.54,121.56,121.24,121.4,7628.0,104.6943,104.7115,104.4359,104.5737,7628.0
2018-10-26 14:25:00,121.45,121.68,121.38,121.49,11621.0,104.6168,104.8149,104.5565,104.6512,11621.0
2018-10-26 14:30:00,121.42,121.69,121.4,121.68,7057.0,104.5909,104.8235,104.5737,104.8149,7057.0
2018-10-26 14:35:00,121.64,121.82,121.63,121.73,10898.0,104.7804,104.9355,104.7718,104.8579,10898.0
2018-10-26 14:40:00,121.75,121.83,121.61,121.68,17389.0,104.8752,104.9441,104.7546,104.8149,17389.0
2018-10-26 14:45:00,121.69,121.7,121.3,121.39,12692.0,104.8235,104.8321,104.4875,104.5651,12692.0
2018-10-26 14:50:00,121.41,121.41,121.14,121.22,30239.0,104.5823,104.5823,104.3497,104.4186,30239.0
2018-10-26 14:55:00,121.17,121.17,120.76,120.9,16129.0,104.3756,104.3756,104.0224,104.143,16129.0
2018-10-26 15:00:00,120.86,120.93,120.64,120.88,26667.0,104.1085,104.1688,103.919,104.1258,26667.0
2018-10-26 15:05:00,120.83,120.96,120.76,120.89,17221.0,104.0827,104.1947,104.0224,104.1344,17221.0
2018-10-26 15:10:00,120.89,121.02,120.7,120.9,25368.0,104.1344,104.2464,103.9707,104.143,25368.0
2018-10-26 15:15:00,120.9,121.17,120.82,121.08,26840.0,104.143,104.3756,104.0741,104.298,26840.0
2018-10-26 15:20:00,121.09,121.55,121.05,121.27,33553.0,104.3066,104.7029,104.2722,104.4617,33553.0
2018-10-26 15:25:00,121.29,121.38,121.06,121.26,33438.0,104.4789,104.5565,104.2808,104.4531,33438.0
2018-10-26 15:30:00,121.19,121.19,120.9,120.96,33734.0,104.3928,104.3928,104.143,104.1947,33734.0
2018-10-26 15:35:00,120.91,121.4,120.89,121.34,24642.0,104.1516,104.5737,104.1344,104.522,24642.0
2018-10-26 15:40:00,121.31,121.4,120.85,120.85,52155.0,104.4962,104.5737,104.0999,104.0999,52155.0
2018-10-26 15:45:00,120.89,121.63,120.77,121.42,52731.0,104.1344,104.7718,104.031,104.5909,52731.0
2018-10-26 15:50:00,121.44,121.92,121.42,121.61,44401.0,104.6081,105.0216,104.5909,104.7546,44401.0
2018-10-26 15:55:00,121.6,121.63,121.13,121.26,106141.0,104.746,104.7718,104.3411,104.4531,106141.0
2018-10-29 09:30:00,122.82,123.25,122.73,122.93,29891.0,105.7969,106.1673,105.7193,105.8916,29891.0
2018-10-29 09:35:00,123.14,123.15,122.67,122.81,10045.0,106.0725,106.0811,105.6677,105.7883,10045.0
2018-10-29 09:40:00,122.72,122.95,122.68,122.95,4176.0,105.7107,105.9088,105.6763,105.9088,4176.0
2018-10-29 09:45:00,122.91,123.07,122.78,122.79,11732.0,105.8744,106.0122,105.7624,105.771,11732.0
2018-10-29 09:50:00,122.9,122.99,122.73,122.86,6657.0,105.8658,105.9433,105.7193,105.8313,6657.0
2018-10-29 09:55:00,122.85,123.36,122.82,123.33,11763.0,105.8227,106.262,105.7969,106.2362,11763.0
2018-10-29 10:00:00,123.45,123.79,123.45,123.53,9503.0,106.3395,106.6324,106.3395,106.4085,9503.0
2018-10-29 10:05:00,123.54,123.65,123.39,123.6,20467.0,106.4171,106.5118,106.2879,106.4688,20467.0
2018-10-29 10:10:00,123.58,123.61,123.39,123.47,6919.0,106.4515,106.4774,106.2879,106.3568,6919.0
2018-10-29 10:15:00,123.41,123.6,123.27,123.44,92062.0,106.3051,106.4688,106.1845,106.3309,92062.0
2018-10-29 10:20:00,123.42,123.68,123.3,123.67,8023.0,106.3137,106.5377,106.2103,106.5291,8023.0
2018-10-29 10:25:00,123.67,123.83,123.64,123.7,9781.0,106.5291,106.6669,106.5032,106.5549,9781.0
2018-10-29 10:30:00,123.76,123.95,123.74,123.74,6545.0,106.6066,106.7702,106.5894,106.5894,6545.0
2018-10-29 10:35:00,123.71,123.71,123.45,123.57,10447.0,106.5635,106.5635,106.3395,106.4429,10447.0
2018-10-29 10:40:00,123.56,123.72,123.47,123.56,12173.0,106.4343,106.5721,106.3568,106.4343,12173.0
2018-10-29 10:45:00,123.5,123.65,123.36,123.46,7676.0,106.3826,106.5118,106.262,106.3482,7676.0
2018-10-29 10:50:00,123.49,123.95,123.46,123.95,11494.0,106.374,106.7702,106.3482,106.7702,11494.0
2018-10-29 10:55:00,123.91,124.27,123.81,124.15,10952.0,106.7358,107.0459,106.6497,106.9425,10952.0
2018-10-29 11:00:00,124.17,124.26,123.97,123.98,9291.0,106.9598,107.0373,106.7875,106.7961,9291.0
2018-10-29 11:05:00,124.01,124.11,123.91,123.92,6306.0,106.8219,106.9081,106.7358,106.7444,6306.0
2018-10-29 11:10:00,123.88,123.96,123.63,123.66,12807.0,106.7099,106.7789,106.4946,106.5204,12807.0
2018-10-29 11:15:00,123.66,123.86,123.51,123.86,10452.0,106.5204,106.6927,106.3912,106.6927,10452.0
2018-10-29 11:20:00,123.81,124.0,123.69,123.82,8442.0,106.6497,106.8133,106.5463,106.6583,8442.0
2018-10-29 11:25:00,123.83,124.0,123.8,124.0,9131.0,106.6669,106.8133,106.641,106.8133,9131.0
2018-10-29 11:30:00,124.01,124.05,123.82,123.87,6865.0,106.8219,106.8564,106.6583,106.7013,6865.0
2018-10-29 11:35:00,123.99,124.05,123.81,124.05,6503.0,106.8047,106.8564,106.6497,106.8564,6503.0
2018-10-29 11:40:00,124.02,124.4,124.02,124.34,12739.0,106.8305,107.1579,106.8305,107.1062,12739.0
2018-10-29 11:45:00,124.37,124.43,124.33,124.39,9638.0,107.132,107.1837,107.0976,107.1493,9638.0
2018-10-29 11:50:00,124.41,124.41,123.94,123.94,6400.0,107.1665,107.1665,106.7616,106.7616,6400.0
2018-10-29 11:55:00,123.95,124.02,123.66,123.73,15847.0,106.7702,106.8305,106.5204,106.5807,15847.0
2018-10-29 12:00:00,123.75,123.89,123.65,123.89,14092.0,106.598,106.7186,106.5118,106.7186,14092.0
2018-10-29 12:05:00,123.94,124.03,123.74,124.0,13816.0,106.7616,106.8392,106.5894,106.8133,13816.0
2018-10-29 12:10:00,124.04,124.05,123.87,124.02,11573.0,106.8478,106.8564,106.7013,106.8305,11573.0
2018-10-29 12:15:00,124.0,124.26,123.97,124.07,14341.0,106.8133,107.0373,106.7875,106.8736,14341.0
2018-10-29 12:20:00,124.02,124.08,123.84,124.0,18729.0,106.8305,106.8822,106.6755,106.8133,18729.0
2018-10-29 12:25:00,124.08,124.5,124.01,124.46,11023.0,106.8822,107.244,106.8219,107.2096,11023.0
2018-10-29 12:30:00,124.42,124.42,124.14,124.26,29648.0,107.1751,107.1751,106.9339,107.0373,29648.0
2018-10-29 12:35:00,124.3,124.41,124.22,124.27,23099.0,107.0717,107.1665,107.0028,107.0459,23099.0
2018-10-29 12:40:00,124.29,124.4,124.23,124.28,21744.0,107.0631,107.1579,107.0114,107.0545,21744.0
2018-10-29 12:45:00,124.29,124.3,123.84,123.84,14635.0,107.0631,107.0717,106.6755,106.6755,14635.0
2018-10-29 12:50:00,123.85,123.99,123.78,123.94,11451.0,106.6841,106.8047,106.6238,106.7616,11451.0
2018-10-29 12:55:00,123.89,123.95,123.73,123.83,13041.0,106.7186,106.7702,106.5807,106.6669,13041.0
2018-10-29 13:00:00,123.85,124.13,123.85,124.08,6463.0,106.6841,106.9253,106.6841,106.8822,6463.0
2018-10-29 13:05:00,124.06,124.18,123.97,124.17,14827.0,106.865,106.9684,106.7875,106.9598,14827.0
2018-10-29 13:10:00,124.19,124.19,123.98,124.11,8624.0,106.977,106.977,106.7961,106.9081,8624.0
2018-10-29 13:15:00,124.1,124.1,123.88,123.93,11271.0,106.8995,106.8995,106.7099,106.753,11271.0
2018-10-29 13:20:00,123.92,124.0,123.81,123.86,7838.0,106.7444,106.8133,106.6497,106.6927,7838.0
2018-10-29 13:25:00,123.81,123.84,123.71,123.77,4918.0,106.6497,106.6755,106.5635,106.6152,4918.0
2018-10-29 13:30:00,123.81,124.0,123.81,123.99,8497.0,106.6497,106.8133,106.6497,106.8047,8497.0
2018-10-29 13:35:00,124.08,124.12,123.69,123.97,38763.0,106.8822,106.9167,106.5463,106.7875,38763.0
2018-10-29 13:40:00,123.91,124.0,123.81,123.96,17415.0,106.7358,106.8133,106.6497,106.7789,17415.0
2018-10-29 13:45:00,124.0,124.01,123.82,123.99,27630.0,106.8133,106.8219,106.6583,106.8047,27630.0
2018-10-29 13:50:00,123.98,124.14,123.78,124.0,11055.0,106.7961,106.9339,106.6238,106.8133,11055.0
2018-10-29 13:55:00,123.95,124.01,123.8,123.8,6250.0,106.7702,106.8219,106.641,106.641,6250.0
2018-10-29 14:00:00,123.8,123.8,123.38,123.62,8314.0,106.641,106.641,106.2793,106.486,8314.0
2018-10-29 14:05:00,123.59,123.65,123.5,123.65,10194.0,106.4601,106.5118,106.3826,106.5118,10194.0
2018-10-29 14:10:00,123.61,123.66,123.22,123.3,13651.0,106.4774,106.5204,106.1414,106.2103,13651.0
2018-10-29 14:15:00,123.26,123.32,123.13,123.29,13476.0,106.1759,106.2276,106.0639,106.2017,13476.0
2018-10-29 14:20:00,123.28,123.55,123.28,123.52,13808.0,106.1931,106.4257,106.1931,106.3998,13808.0
2018-10-29 14:25:00,123.46,123.65,123.42,123.47,16342.0,106.3482,106.5118,106.3137,106.3568,16342.0
2018-10-29 14:30:00,123.42,123.51,123.29,123.33,14659.0,106.3137,106.3912,106.2017,106.2362,14659.0
2018-10-29 14:35:00,123.33,123.53,123.31,123.37,10532.0,106.2362,106.4085,106.219,106.2706,10532.0
2018-10-29 14:40:00,123.38,123.67,123.37,123.57,11950.0,106.2793,106.5291,106.2706,106.4429,11950.0
2018-10-29 14:45:00,123.54,123.62,123.38,123.42,9316.0,106.4171,106.486,106.2793,106.3137,9316.0
2018-10-29 14:50:00,123.39,123.41,123.12,123.2,13679.0,106.2879,106.3051,106.0553,106.1242,13679.0
2018-10-29 14:55:00,123.22,123.39,123.07,123.13,14689.0,106.1414,106.2879,106.0122,106.0639,14689.0
2018-10-29 15:00:00,123.2,123.21,122.76,122.78,14643.0,106.1242,106.1328,105.7452,105.7624,14643.0
2018-10-29 15:05:00,122.85,122.91,122.65,122.78,21491.0,105.8227,105.8744,105.6504,105.7624,21491.0
2018-10-29 15:10:00,122.77,122.85,122.45,122.56,29555.0,105.7538,105.8227,105.4782,105.5729,29555.0
2018-10-29 15:15:00,122.5,122.86,122.35,122.68,31929.0,105.5212,105.8313,105.392,105.6763,31929.0
2018-10-29 15:20:00,122.64,122.78,122.49,122.68,22068.0,105.6418,105.7624,105.5126,105.6763,22068.0
2018-10-29 15:25:00,122.65,122.79,122.53,122.66,28412.0,105.6504,105.771,105.5471,105.659,28412.0
2018-10-29 15:30:00,122.6,122.68,122.23,122.53,52005.0,105.6074,105.6763,105.2886,105.5471,52005.0
2018-10-29 15:35:00,122.5,122.52,122.15,122.29,36294.0,105.5212,105.5384,105.2197,105.3403,36294.0
2018-10-29 15:40:00,122.29,122.29,121.59,121.77,36675.0,105.3403,105.3403,104.7373,104.8924,36675.0
2018-10-29 15:45:00,121.7,122.64,121.64,122.4,41325.0,104.8321,105.6418,104.7804,105.4351,41325.0
2018-10-29 15:50:00,122.36,122.66,122.11,122.34,72024.0,105.4006,105.659,105.1853,105.3834,72024.0
2018-10-29 15:55:00,122.34,122.38,122.02,122.32,173912.0,105.3834,105.4179,105.1077,105.3662,173912.0
2018-10-30 09:30:00,122.97,123.21,122.09,122.44,32531.0,105.9261,106.1328,105.168,105.4695,32531.0
2018-10-30 09:35:00,122.24,122.88,122.17,122.68,11581.0,105.2973,105.8486,105.237,105.6763,11581.0
2018-10-30 09:40:00,122.69,123.22,122.69,123.0,28060.0,105.6849,106.1414,105.6849,105.9519,28060.0
2018-10-30 09:45:00,122.94,123.09,122.67,122.94,17301.0,105.9002,106.0294,105.6677,105.9002,17301.0
2018-10-30 09:50:00,123.05,123.19,122.87,123.16,14700.0,105.995,106.1156,105.8399,106.0897,14700.0
2018-10-30 09:55:00,123.16,123.34,123.05,123.24,23349.0,106.0897,106.2448,105.995,106.1587,23349.0
2018-10-30 10:00:00,123.24,123.51,123.11,123.13,31251.0,106.1587,106.3912,106.0467,106.0639,31251.0
2018-10-30 10:05:00,123.11,123.2,122.94,123.0,12940.0,106.0467,106.1242,105.9002,105.9519,12940.0
2018-10-30 10:10:00,123.08,123.43,122.87,123.37,24359.0,106.0208,106.3223,105.8399,106.2706,24359.0
2018-10-30 10:15:00,123.44,123.65,123.36,123.48,21526.0,106.3309,106.5118,106.262,106.3654,21526.0
2018-10-30 10:20:00,123.42,123.51,123.05,123.22,15907.0,106.3137,106.3912,105.995,106.1414,15907.0
2018-10-30 10:25:00,123.25,123.55,123.17,123.35,22771.0,106.1673,106.4257,106.0984,106.2534,22771.0
2018-10-30 10:30:00,123.28,123.32,122.98,123.19,9235.0,106.1931,106.2276,105.9347,106.1156,9235.0
2018-10-30 10:35:00,123.18,123.37,122.97,123.37,20037.0,106.107,106.2706,105.9261,106.2706,20037.0
2018-10-30 10:40:00,123.31,123.52,123.15,123.15,8590.0,106.219,106.3998,106.0811,106.0811,8590.0
2018-10-30 10:45:00,123.15,123.38,123.09,123.27,6115.0,106.0811,106.2793,106.0294,106.1845,6115.0
2018-10-30 10:50:00,123.24,123.58,123.24,123.31,34049.0,106.1587,106.4515,106.1587,106.219,34049.0
2018-10-30 10:55:00,123.26,123.38,123.12,123.21,21667.0,106.1759,106.2793,106.0553,106.1328,21667.0
2018-10-30 11:00:00,123.23,123.32,123.05,123.16,18918.0,106.15,106.2276,105.995,106.0897,18918.0
2018-10-30 11:05:00,123.24,123.66,123.21,123.52,20444.0,106.1587,106.5204,106.1328,106.3998,20444.0
2018-10-30 11:10:00,123.53,123.53,123.16,123.23,16518.0,106.4085,106.4085,106.0897,106.15,16518.0
2018-10-30 11:15:00,123.23,123.24,122.82,122.92,23519.0,106.15,106.1587,105.7969,105.883,23519.0
2018-10-30 11:20:00,122.84,123.13,122.78,123.1,14678.0,105.8141,106.0639,105.7624,106.0381,14678.0
2018-10-30 11:25:00,123.09,123.68,123.03,123.55,14890.0,106.0294,106.5377,105.9778,106.4257,14890.0
2018-10-30 11:30:00,123.54,123.59,123.42,123.43,14938.0,106.4171,106.4601,106.3137,106.3223,14938.0
2018-10-30 11:35:00,123.45,123.47,123.24,123.35,14816.0,106.3395,106.3568,106.1587,106.2534,14816.0
2018-10-30 11:40:00,123.35,123.43,123.23,123.36,8242.0,106.2534,106.3223,106.15,106.262,8242.0
2018-10-30 11:45:00,123.33,123.5,123.24,123.42,12216.0,106.2362,106.3826,106.1587,106.3137,12216.0
2018-10-30 11:50:00,123.45,123.45,123.17,123.19,9852.0,106.3395,106.3395,106.0984,106.1156,9852.0
2018-10-30 11:55:00,123.15,123.27,123.03,123.12,12822.0,106.0811,106.1845,105.9778,106.0553,12822.0
2018-10-30 12:00:00,123.15,123.4,123.15,123.32,9165.0,106.0811,106.2965,106.0811,106.2276,9165.0
2018-10-30 12:05:00,123.36,123.75,123.35,123.56,13654.0,106.262,106.598,106.2534,106.4343,13654.0
2018-10-30 12:10:00,123.6,123.76,123.32,123.42,15435.0,106.4688,106.6066,106.2276,106.3137,15435.0
2018-10-30 12:15:00,123.56,123.69,123.41,123.6,28547.0,106.4343,106.5463,106.3051,106.4688,28547.0
2018-10-30 12:20:00,123.65,123.83,123.59,123.77,18753.0,106.5118,106.6669,106.4601,106.6152,18753.0
2018-10-30 12:25:00,123.8,123.88,123.7,123.79,11921.0,106.641,106.7099,106.5549,106.6324,11921.0
2018-10-30 12:30:00,123.74,123.75,123.58,123.59,12401.0,106.5894,106.598,106.4515,106.4601,12401.0
2018-10-30 12:35:00,123.62,123.76,123.62,123.72,12978.0,106.486,106.6066,106.486,106.5721,12978.0
2018-10-30 12:40:00,123.76,123.86,123.71,123.82,11276.0,106.6066,106.6927,106.5635,106.6583,11276.0
2018-10-30 12:45:00,123.82,123.93,123.76,123.89,9630.0,106.6583,106.753,106.6066,106.7186,9630.0
2018-10-30 12:50:00,123.89,124.05,123.88,123.95,25574.0,106.7186,106.8564,106.7099,106.7702,25574.0
2018-10-30 12:55:00,123.95,123.98,123.77,123.86,36953.0,106.7702,106.7961,106.6152,106.6927,36953.0
2018-10-30 13:00:00,123.84,123.88,123.67,123.74,21062.0,106.6755,106.7099,106.5291,106.5894,21062.0
2018-10-30 13:05:00,123.79,124.05,123.77,123.96,16576.0,106.6324,106.8564,106.6152,106.7789,16576.0
2018-10-30 13:10:00,123.97,124.09,123.79,124.05,11418.0,106.7875,106.8908,106.6324,106.8564,11418.0
2018-10-30 13:15:00,124.07,124.23,124.07,124.13,11570.0,106.8736,107.0114,106.8736,106.9253,11570.0
2018-10-30 13:20:00,124.1,124.26,124.05,124.2,11025.0,106.8995,107.0373,106.8564,106.9856,11025.0
2018-10-30 13:25:00,124.17,124.17,123.99,124.03,12526.0,106.9598,106.9598,106.8047,106.8392,12526.0
2018-10-30 13:30:00,123.98,124.11,123.96,124.11,9400.0,106.7961,106.9081,106.7789,106.9081,9400.0
2018-10-30 13:35:00,124.11,124.37,124.06,124.17,13338.0,106.9081,107.132,106.865,106.9598,13338.0
2018-10-30 13:40:00,124.15,124.39,124.13,124.36,13160.0,106.9425,107.1493,106.9253,107.1234,13160.0
2018-10-30 13:45:00,124.4,124.57,124.4,124.46,13576.0,107.1579,107.3043,107.1579,107.2096,13576.0
2018-10-30 13:50:00,124.46,124.57,124.34,124.53,12749.0,107.2096,107.3043,107.1062,107.2699,12749.0
2018-10-30 13:55:00,124.53,124.76,124.52,124.65,16446.0,107.2699,107.468,107.2612,107.3732,16446.0
2018-10-30 14:00:00,124.7,124.77,124.42,124.43,10261.0,107.4163,107.4766,107.1751,107.1837,10261.0
2018-10-30 14:05:00,124.49,124.49,124.28,124.33,10019.0,107.2354,107.2354,107.0545,107.0976,10019.0
2018-10-30 14:10:00,124.3,124.33,124.14,124.25,10287.0,107.0717,107.0976,106.9339,107.0287,10287.0
2018-10-30 14:15:00,124.26,124.33,124.18,124.25,7819.0,107.0373,107.0976,106.9684,107.0287,7819.0
2018-10-30 14:20:00,124.28,124.44,124.23,124.42,9456.0,107.0545,107.1923,107.0114,107.1751,9456.0
2018-10-30 14:25:00,124.39,124.5,124.28,124.39,9671.0,107.1493,107.244,107.0545,107.1493,9671.0
2018-10-30 14:30:00,124.36,124.65,124.24,124.63,9558.0,107.1234,107.3732,107.0201,107.356,9558.0
2018-10-30 14:35:00,124.6,124.73,124.53,124.59,9756.0,107.3302,107.4421,107.2699,107.3215,9756.0
2018-10-30 14:40:00,124.57,124.66,124.43,124.62,7992.0,107.3043,107.3818,107.1837,107.3474,7992.0
2018-10-30 14:45:00,124.61,124.67,124.58,124.6,5101.0,107.3388,107.3905,107.3129,107.3302,5101.0
2018-10-30 14:50:00,124.62,124.99,124.62,124.84,11379.0,107.3474,107.6661,107.3474,107.5369,11379.0
2018-10-30 14:55:00,124.85,124.98,124.76,124.87,14054.0,107.5455,107.6575,107.468,107.5627,14054.0
2018-10-30 15:00:00,124.89,124.9,124.6,124.77,17996.0,107.58,107.5886,107.3302,107.4766,17996.0
2018-10-30 15:05:00,124.73,124.93,124.73,124.85,15312.0,107.4421,107.6144,107.4421,107.5455,15312.0
2018-10-30 15:10:00,124.89,125.27,124.85,125.17,18613.0,107.58,107.9073,107.5455,107.8212,18613.0
2018-10-30 15:15:00,125.19,125.33,125.09,125.23,19609.0,107.8384,107.959,107.7522,107.8728,19609.0
2018-10-30 15:20:00,125.25,125.35,125.04,125.3,17339.0,107.8901,107.9762,107.7092,107.9331,17339.0
2018-10-30 15:25:00,125.27,125.52,125.25,125.42,19300.0,107.9073,108.1226,107.8901,108.0365,19300.0
2018-10-30 15:30:00,125.42,125.6,125.31,125.53,28011.0,108.0365,108.1916,107.9417,108.1313,28011.0
2018-10-30 15:35:00,125.54,125.64,125.36,125.4,19422.0,108.1399,108.226,107.9848,108.0193,19422.0
2018-10-30 15:40:00,125.44,125.68,125.41,125.68,32074.0,108.0537,108.2605,108.0279,108.2605,32074.0
2018-10-30 15:45:00,125.66,125.71,125.52,125.67,37771.0,108.2432,108.2863,108.1226,108.2519,37771.0
2018-10-30 15:50:00,125.66,126.01,125.66,125.7,48094.0,108.2432,108.5447,108.2432,108.2777,48094.0
2018-10-30 15:55:00,125.71,125.91,125.55,125.89,112725.0,108.2863,108.4586,108.1485,108.4414,112725.0
2018-10-31 09:30:00,126.22,126.96,125.99,126.14,34453.0,108.7256,109.3631,108.5275,108.6567,34453.0
2018-10-31 09:35:00,126.24,126.24,125.4,125.71,16424.0,108.7428,108.7428,108.0193,108.2863,16424.0
2018-10-31 09:40:00,125.68,126.01,125.56,125.82,17358.0,108.2605,108.5447,108.1571,108.3811,17358.0
2018-10-31 09:45:00,125.84,125.91,125.58,125.74,14425.0,108.3983,108.4586,108.1743,108.3121,14425.0
2018-10-31 09:50:00,125.73,125.98,125.72,125.89,12930.0,108.3035,108.5189,108.2949,108.4414,12930.0
2018-10-31 09:55:00,125.86,126.16,125.78,125.98,11510.0,108.4155,108.6739,108.3466,108.5189,11510.0
2018-10-31 10:00:00,126.0,126.13,125.75,125.75,7682.0,108.5361,108.6481,108.3208,108.3208,7682.0
2018-10-31 10:05:00,125.74,125.85,125.46,125.55,6417.0,108.3121,108.4069,108.071,108.1485,6417.0
2018-10-31 10:10:00,125.54,125.87,125.51,125.69,11039.0,108.1399,108.4241,108.114,108.2691,11039.0
2018-10-31 10:15:00,125.7,126.09,125.61,125.85,18162.0,108.2777,108.6136,108.2002,108.4069,18162.0
2018-10-31 10:20:00,125.87,125.87,125.66,125.76,17802.0,108.4241,108.4241,108.2432,108.3294,17802.0
2018-10-31 10:25:00,125.76,125.95,125.66,125.76,22550.0,108.3294,108.493,108.2432,108.3294,22550.0
2018-10-31 10:30:00,125.79,125.87,125.72,125.79,9845.0,108.3552,108.4241,108.2949,108.3552,9845.0
2018-10-31 10:35:00,125.82,125.83,125.49,125.59,13015.0,108.3811,108.3897,108.0968,108.1829,13015.0
2018-10-31 10:40:00,125.65,125.77,125.62,125.77,14011.0,108.2346,108.338,108.2088,108.338,14011.0
2018-10-31 10:45:00,125.81,125.93,125.7,125.73,21855.0,108.3724,108.4758,108.2777,108.3035,21855.0
2018-10-31 10:50:00,125.76,125.82,125.69,125.75,10795.0,108.3294,108.3811,108.2691,108.3208,10795.0
2018-10-31 10:55:00,125.77,125.8,125.66,125.71,15708.0,108.338,108.3638,108.2432,108.2863,15708.0
2018-10-31 11:00:00,125.7,125.77,125.47,125.48,30030.0,108.2777,108.338,108.0796,108.0882,30030.0
2018-10-31 11:05:00,125.47,125.73,125.36,125.71,28472.0,108.0796,108.3035,107.9848,108.2863,28472.0
2018-10-31 11:10:00,125.72,125.87,125.59,125.69,19595.0,108.2949,108.4241,108.1829,108.2691,19595.0
2018-10-31 11:15:00,125.68,125.97,125.65,125.97,13405.0,108.2605,108.5103,108.2346,108.5103,13405.0
2018-10-31 11:20:00,125.94,126.26,125.91,126.18,15157.0,108.4844,108.7601,108.4586,108.6912,15157.0
2018-10-31 11:25:00,126.17,126.58,126.17,126.56,13716.0,108.6826,109.0357,108.6826,109.0185,13716.0
2018-10-31 11:30:00,126.63,126.78,126.54,126.54,8558.0,109.0788,109.208,109.0013,109.0013,8558.0
2018-10-31 11:35:00,126.47,126.49,126.3,126.46,8583.0,108.941,108.9582,108.7945,108.9324,8583.0
2018-10-31 11:40:00,126.53,126.58,126.22,126.22,13151.0,108.9927,109.0357,108.7256,108.7256,13151.0
2018-10-31 11:45:00,126.19,126.3,126.04,126.05,20417.0,108.6998,108.7945,108.5706,108.5792,20417.0
2018-10-31 11:50:00,126.04,126.42,126.04,126.39,12732.0,108.5706,108.8979,108.5706,108.8721,12732.0
2018-10-31 11:55:00,126.35,126.35,126.15,126.2,8950.0,108.8376,108.8376,108.6653,108.7084,8950.0
2018-10-31 12:00:00,126.22,126.28,125.78,125.85,13056.0,108.7256,108.7773,108.3466,108.4069,13056.0
2018-10-31 12:05:00,125.84,126.03,125.77,126.0,6938.0,108.3983,108.562,108.338,108.5361,6938.0
2018-10-31 12:10:00,126.03,126.1,125.99,126.08,5000.0,108.562,108.6223,108.5275,108.605,5000.0
2018-10-31 12:15:00,126.06,126.1,125.81,125.92,15765.0,108.5878,108.6223,108.3724,108.4672,15765.0
2018-10-31 12:20:00,125.9,126.0,125.78,125.97,7875.0,108.45,108.5361,108.3466,108.5103,7875.0
2018-10-31 12:25:00,125.94,126.15,125.93,126.05,13197.0,108.4844,108.6653,108.4758,108.5792,13197.0
2018-10-31 12:30:00,126.03,126.04,125.72,125.85,13019.0,108.562,108.5706,108.2949,108.4069,13019.0
2018-10-31 12:35:00,125.83,126.31,125.83,126.31,16141.0,108.3897,108.8031,108.3897,108.8031,16141.0
2018-10-31 12:40:00,126.29,126.41,126.22,126.29,10680.0,108.7859,108.8893,108.7256,108.7859,10680.0
2018-10-31 12:45:00,126.3,126.48,126.25,126.35,7085.0,108.7945,108.9496,108.7515,108.8376,7085.0
2018-10-31 12:50:00,126.33,126.38,126.22,126.27,11340.0,108.8204,108.8634,108.7256,108.7687,11340.0
2018-10-31 12:55:00,126.24,126.44,126.23,126.37,16631.0,108.7428,108.9151,108.7342,108.8548,16631.0
2018-10-31 13:00:00,126.37,126.38,126.19,126.2,12389.0,108.8548,108.8634,108.6998,108.7084,12389.0
2018-10-31 13:05:00,126.22,126.29,126.2,126.23,6234.0,108.7256,108.7859,108.7084,108.7342,6234.0
2018-10-31 13:10:00,126.25,126.54,126.25,126.29,13226.0,108.7515,109.0013,108.7515,108.7859,13226.0
2018-10-31 13:15:00,126.27,126.36,126.14,126.14,13301.0,108.7687,108.8462,108.6567,108.6567,13301.0
2018-10-31 13:20:00,126.17,126.24,126.15,126.2,10555.0,108.6826,108.7428,108.6653,108.7084,10555.0
2018-10-31 13:25:00,126.24,126.24,125.99,125.99,8208.0,108.7428,108.7428,108.5275,108.5275,8208.0
2018-10-31 13:30:00,126.02,126.02,125.86,126.0,7886.0,108.5533,108.5533,108.4155,108.5361,7886.0
2018-10-31 13:35:00,125.98,126.04,125.91,125.96,7353.0,108.5189,108.5706,108.4586,108.5017,7353.0
2018-10-31 13:40:00,125.95,126.16,125.92,126.15,16451.0,108.493,108.6739,108.4672,108.6653,16451.0
2018-10-31 13:45:00,126.14,126.32,126.1,126.27,11374.0,108.6567,108.8118,108.6223,108.7687,11374.0
2018-10-31 13:50:00,126.33,126.43,126.21,126.22,9017.0,108.8204,108.9065,108.717,108.7256,9017.0
2018-10-31 13:55:00,126.21,126.27,126.08,126.1,7993.0,108.717,108.7687,108.605,108.6223,7993.0
2018-10-31 14:00:00,126.12,126.24,126.04,126.16,6097.0,108.6395,108.7428,108.5706,108.6739,6097.0
2018-10-31 14:05:00,126.15,126.36,126.05,126.16,13291.0,108.6653,108.8462,108.5792,108.6739,13291.0
2018-10-31 14:10:00,126.23,126.32,126.19,126.32,8047.0,108.7342,108.8118,108.6998,108.8118,8047.0
2018-10-31 14:15:00,126.32,126.41,126.27,126.37,14826.0,108.8118,108.8893,108.7687,108.8548,14826.0
2018-10-31 14:20:00,126.35,126.38,126.14,126.17,7303.0,108.8376,108.8634,108.6567,108.6826,7303.0
2018-10-31 14:25:00,126.16,126.33,126.08,126.28,13065.0,108.6739,108.8204,108.605,108.7773,13065.0
2018-10-31 14:30:00,126.3,126.46,126.25,126.34,11953.0,108.7945,108.9324,108.7515,108.829,11953.0
2018-10-31 14:35:00,126.35,126.35,126.21,126.24,16008.0,108.8376,108.8376,108.717,108.7428,16008.0
2018-10-31 14:40:00,126.26,126.41,126.25,126.3,10866.0,108.7601,108.8893,108.7515,108.7945,10866.0
2018-10-31 14:45:00,126.32,126.32,126.09,126.09,10298.0,108.8118,108.8118,108.6136,108.6136,10298.0
2018-10-31 14:50:00,126.08,126.26,126.01,126.26,8834.0,108.605,108.7601,108.5447,108.7601,8834.0
2018-10-31 14:55:00,126.26,126.43,126.18,126.42,14180.0,108.7601,108.9065,108.6912,108.8979,14180.0
2018-10-31 15:00:00,126.41,126.68,126.34,126.52,14073.0,108.8893,109.1219,108.829,108.984,14073.0
2018-10-31 15:05:00,126.52,126.59,126.35,126.37,18206.0,108.984,109.0443,108.8376,108.8548,18206.0
2018-10-31 15:10:00,126.34,126.55,126.34,126.52,15015.0,108.829,109.0099,108.829,108.984,15015.0
2018-10-31 15:15:00,126.5,126.6,126.39,126.43,21566.0,108.9668,109.053,108.8721,108.9065,21566.0
2018-10-31 15:20:00,126.42,126.5,126.12,126.3,28186.0,108.8979,108.9668,108.6395,108.7945,28186.0
2018-10-31 15:25:00,126.31,126.33,126.05,126.28,25141.0,108.8031,108.8204,108.5792,108.7773,25141.0
2018-10-31 15:30:00,126.27,126.3,125.85,125.99,30532.0,108.7687,108.7945,108.4069,108.5275,30532.0
2018-10-31 15:35:00,125.98,125.98,125.56,125.56,36297.0,108.5189,108.5189,108.1571,108.1571,36297.0
2018-10-31 15:40:00,125.59,125.73,125.47,125.5,43237.0,108.1829,108.3035,108.0796,108.1054,43237.0
2018-10-31 15:45:00,125.45,125.64,125.13,125.19,64864.0,108.0623,108.226,107.7867,107.8384,64864.0
2018-10-31 15:50:00,125.2,125.34,125.03,125.1,85847.0,107.847,107.9676,107.7006,107.7609,85847.0
2018-10-31 15:55:00,125.1,125.3,125.06,125.14,121083.0,107.7609,107.9331,107.7264,107.7953,121083.0
2018-11-01 09:30:00,124.98,125.21,124.02,124.42,46880.0,107.6575,107.8556,106.8305,107.1751,46880.0
2018-11-01 09:35:00,124.46,124.98,124.34,124.91,19374.0,107.2096,107.6575,107.1062,107.5972,19374.0
2018-11-01 09:40:00,124.92,124.92,124.32,124.45,11821.0,107.6058,107.6058,107.089,107.2009,11821.0
2018-11-01 09:45:00,124.43,124.55,124.14,124.35,13155.0,107.1837,107.2871,106.9339,107.1148,13155.0
2018-11-01 09:50:00,124.42,124.75,124.31,124.62,29583.0,107.1751,107.4594,107.0804,107.3474,29583.0
2018-11-01 09:55:00,124.61,124.78,124.31,124.38,11215.0,107.3388,107.4852,107.0804,107.1406,11215.0
2018-11-01 10:00:00,124.35,124.36,124.03,124.12,12032.0,107.1148,107.1234,106.8392,106.9167,12032.0
2018-11-01 10:05:00,124.21,124.53,124.2,124.5,22979.0,106.9942,107.2699,106.9856,107.244,22979.0
2018-11-01 10:10:00,124.54,124.92,124.52,124.8,15681.0,107.2785,107.6058,107.2612,107.5024,15681.0
2018-11-01 10:15:00,124.74,124.86,124.38,124.38,8854.0,107.4508,107.5541,107.1406,107.1406,8854.0
2018-11-01 10:20:00,124.38,124.43,124.16,124.32,10628.0,107.1406,107.1837,106.9511,107.089,10628.0
2018-11-01 10:25:00,124.33,124.43,124.16,124.18,14347.0,107.0976,107.1837,106.9511,106.9684,14347.0
2018-11-01 10:30:00,124.24,124.69,124.24,124.58,9810.0,107.0201,107.4077,107.0201,107.3129,9810.0
2018-11-01 10:35:00,124.62,124.62,124.35,124.35,11592.0,107.3474,107.3474,107.1148,107.1148,11592.0
2018-11-01 10:40:00,124.32,124.46,124.23,124.45,7661.0,107.089,107.2096,107.0114,107.2009,7661.0
2018-11-01 10:45:00,124.52,124.8,124.47,124.78,12887.0,107.2612,107.5024,107.2182,107.4852,12887.0
2018-11-01 10:50:00,124.82,124.9,124.57,124.57,14327.0,107.5197,107.5886,107.3043,107.3043,14327.0
2018-11-01 10:55:00,124.52,124.68,124.46,124.62,10462.0,107.2612,107.3991,107.2096,107.3474,10462.0
2018-11-01 11:00:00,124.7,124.79,124.42,124.46,7714.0,107.4163,107.4938,107.1751,107.2096,7714.0
2018-11-01 11:05:00,124.48,124.62,124.35,124.53,13743.0,107.2268,107.3474,107.1148,107.2699,13743.0
2018-11-01 11:10:00,124.5,124.78,124.5,124.75,10363.0,107.244,107.4852,107.244,107.4594,10363.0
2018-11-01 11:15:00,124.7,124.71,124.55,124.6,8000.0,107.4163,107.4249,107.2871,107.3302,8000.0
2018-11-01 11:20:00,124.61,125.02,124.6,124.96,6100.0,107.3388,107.6919,107.3302,107.6403,6100.0
2018-11-01 11:25:00,124.98,125.03,124.83,124.91,8366.0,107.6575,107.7006,107.5283,107.5972,8366.0
2018-11-01 11:30:00,124.93,125.13,124.92,125.07,6861.0,107.6144,107.7867,107.6058,107.735,6861.0
2018-11-01 11:35:00,125.04,125.04,124.84,124.95,8827.0,107.7092,107.7092,107.5369,107.6316,8827.0
2018-11-01 11:40:00,124.98,125.13,124.92,125.12,5506.0,107.6575,107.7867,107.6058,107.7781,5506.0
2018-11-01 11:45:00,125.14,125.14,124.86,124.99,8985.0,107.7953,107.7953,107.5541,107.6661,8985.0
2018-11-01 11:50:00,125.03,125.16,124.93,125.16,7666.0,107.7006,107.8125,107.6144,107.8125,7666.0
2018-11-01 11:55:00,125.18,125.29,125.1,125.17,10200.0,107.8298,107.9245,107.7609,107.8212,10200.0
2018-11-01 12:00:00,125.18,125.2,125.0,125.16,6793.0,107.8298,107.847,107.6747,107.8125,6793.0
2018-11-01 12:05:00,125.17,125.25,125.08,125.24,3175.0,107.8212,107.8901,107.7436,107.8815,3175.0
2018-11-01 12:10:00,125.23,125.23,125.08,125.1,5100.0,107.8728,107.8728,107.7436,107.7609,5100.0
2018-11-01 12:15:00,125.13,125.13,124.88,124.88,8610.0,107.7867,107.7867,107.5713,107.5713,8610.0
2018-11-01 12:20:00,124.87,124.97,124.84,124.94,5109.0,107.5627,107.6489,107.5369,107.623,5109.0
2018-11-01 12:25:00,124.93,125.11,124.9,125.08,4424.0,107.6144,107.7695,107.5886,107.7436,4424.0
2018-11-01 12:30:00,125.13,125.32,125.07,125.32,6240.0,107.7867,107.9504,107.735,107.9504,6240.0
2018-11-01 12:35:00,125.29,125.33,125.27,125.29,5154.0,107.9245,107.959,107.9073,107.9245,5154.0
2018-11-01 12:40:00,125.31,125.34,125.21,125.25,5161.0,107.9417,107.9676,107.8556,107.8901,5161.0
2018-11-01 12:45:00,125.24,125.24,125.13,125.18,7104.0,107.8815,107.8815,107.7867,107.8298,7104.0
2018-11-01 12:50:00,125.18,125.31,125.18,125.2,8833.0,107.8298,107.9417,107.8298,107.847,8833.0
2018-11-01 12:55:00,125.25,125.27,125.1,125.21,5806.0,107.8901,107.9073,107.7609,107.8556,5806.0
2018-11-01 13:00:00,125.24,125.24,125.12,125.15,5200.0,107.8815,107.8815,107.7781,107.8039,5200.0
2018-11-01 13:05:00,125.14,125.15,124.9,124.9,4909.0,107.7953,107.8039,107.5886,107.5886,4909.0
2018-11-01 13:10:00,124.91,125.03,124.89,124.96,3940.0,107.5972,107.7006,107.58,107.6403,3940.0
2018-11-01 13:15:00,124.96,125.13,124.93,125.11,5104.0,107.6403,107.7867,107.6144,107.7695,5104.0
2018-11-01 13:20:00,125.08,125.08,124.84,124.84,5589.0,107.7436,107.7436,107.5369,107.5369,5589.0
2018-11-01 13:25:00,124.85,124.96,124.83,124.96,4532.0,107.5455,107.6403,107.5283,107.6403,4532.0
2018-11-01 13:30:00,124.97,124.98,124.79,124.85,4311.0,107.6489,107.6575,107.4938,107.5455,4311.0
2018-11-01 13:35:00,124.84,124.91,124.82,124.9,5892.0,107.5369,107.5972,107.5197,107.5886,5892.0
2018-11-01 13:40:00,124.88,125.02,124.88,125.02,3801.0,107.5713,107.6919,107.5713,107.6919,3801.0
2018-11-01 13:45:00,125.08,125.08,124.83,124.92,20979.0,107.7436,107.7436,107.5283,107.6058,20979.0
2018-11-01 13:50:00,124.92,124.97,124.86,124.95,2903.0,107.6058,107.6489,107.5541,107.6316,2903.0
2018-11-01 13:55:00,124.92,125.0,124.86,124.99,6150.0,107.6058,107.6747,107.5541,107.6661,6150.0
2018-11-01 14:00:00,124.96,124.98,124.88,124.93,4570.0,107.6403,107.6575,107.5713,107.6144,4570.0
2018-11-01 14:05:00,124.94,124.96,124.68,124.74,6485.0,107.623,107.6403,107.3991,107.4508,6485.0
2018-11-01 14:10:00,124.78,124.84,124.71,124.76,4185.0,107.4852,107.5369,107.4249,107.468,4185.0
2018-11-01 14:15:00,124.8,124.86,124.72,124.75,8164.0,107.5024,107.5541,107.4335,107.4594,8164.0
2018-11-01 14:20:00,124.79,124.96,124.76,124.96,7300.0,107.4938,107.6403,107.468,107.6403,7300.0
2018-11-01 14:25:00,124.96,125.01,124.76,124.79,6300.0,107.6403,107.6833,107.468,107.4938,6300.0
2018-11-01 14:30:00,124.8,124.9,124.78,124.8,7710.0,107.5024,107.5886,107.4852,107.5024,7710.0
2018-11-01 14:35:00,124.77,124.83,124.71,124.8,6465.0,107.4766,107.5283,107.4249,107.5024,6465.0
2018-11-01 14:40:00,124.85,125.01,124.85,125.01,3722.0,107.5455,107.6833,107.5455,107.6833,3722.0
2018-11-01 14:45:00,125.04,125.22,125.04,125.2,6197.0,107.7092,107.8642,107.7092,107.847,6197.0
2018-11-01 14:50:00,125.21,125.21,125.07,125.13,5552.0,107.8556,107.8556,107.735,107.7867,5552.0
2018-11-01 14:55:00,125.14,125.31,125.05,125.08,15278.0,107.7953,107.9417,107.7178,107.7436,15278.0
2018-11-01 15:00:00,125.05,125.17,125.01,125.12,9226.0,107.7178,107.8212,107.6833,107.7781,9226.0
2018-11-01 15:05:00,125.1,125.16,125.0,125.12,9042.0,107.7609,107.8125,107.6747,107.7781,9042.0
2018-11-01 15:10:00,125.14,125.15,125.04,125.09,13372.0,107.7953,107.8039,107.7092,107.7522,13372.0
2018-11-01 15:15:00,125.08,125.08,124.92,125.01,12018.0,107.7436,107.7436,107.6058,107.6833,12018.0
2018-11-01 15:20:00,125.03,125.03,124.94,125.01,12659.0,107.7006,107.7006,107.623,107.6833,12659.0
2018-11-01 15:25:00,125.02,125.06,124.91,124.96,14549.0,107.6919,107.7264,107.5972,107.6403,14549.0
2018-11-01 15:30:00,124.96,124.99,124.81,124.82,18758.0,107.6403,107.6661,107.511,107.5197,18758.0
2018-11-01 15:35:00,124.85,124.89,124.79,124.85,14594.0,107.5455,107.58,107.4938,107.5455,14594.0
2018-11-01 15:40:00,124.84,125.13,124.75,125.12,28603.0,107.5369,107.7867,107.4594,107.7781,28603.0
2018-11-01 15:45:00,125.11,125.16,125.0,125.13,45174.0,107.7695,107.8125,107.6747,107.7867,45174.0
2018-11-01 15:50:00,125.11,125.3,125.05,125.12,33980.0,107.7695,107.9331,107.7178,107.7781,33980.0
2018-11-01 15:55:00,125.11,125.23,124.99,125.19,62874.0,107.7695,107.8728,107.6661,107.8384,62874.0
2018-11-02 09:30:00,126.7,126.93,126.24,126.58,48488.0,109.1391,109.3372,108.7428,109.0357,48488.0
2018-11-02 09:35:00,126.62,126.83,126.42,126.71,8759.0,109.0702,109.2511,108.8979,109.1477,8759.0
2018-11-02 09:40:00,126.71,126.71,126.24,126.3,10611.0,109.1477,109.1477,108.7428,108.7945,10611.0
2018-11-02 09:45:00,126.33,126.39,125.8,126.1,20469.0,108.8204,108.8721,108.3638,108.6223,20469.0
2018-11-02 09:50:00,126.03,126.21,125.92,125.93,11362.0,108.562,108.717,108.4672,108.4758,11362.0
2018-11-02 09:55:00,126.02,126.36,125.92,126.28,6400.0,108.5533,108.8462,108.4672,108.7773,6400.0
2018-11-02 10:00:00,126.3,126.56,126.29,126.45,7070.0,108.7945,109.0185,108.7859,108.9237,7070.0
2018-11-02 10:05:00,126.48,126.6,126.41,126.41,7143.0,108.9496,109.053,108.8893,108.8893,7143.0
2018-11-02 10:10:00,126.38,126.75,126.38,126.56,14149.0,108.8634,109.1822,108.8634,109.0185,14149.0
2018-11-02 10:15:00,126.5,126.51,126.14,126.2,7816.0,108.9668,108.9754,108.6567,108.7084,7816.0
2018-11-02 10:20:00,126.19,126.25,126.07,126.13,7051.0,108.6998,108.7515,108.5964,108.6481,7051.0
2018-11-02 10:25:00,126.21,126.33,125.88,125.88,5542.0,108.717,108.8204,108.4327,108.4327,5542.0
2018-11-02 10:30:00,125.91,126.08,125.68,125.68,12486.0,108.4586,108.605,108.2605,108.2605,12486.0
2018-11-02 10:35:00,125.66,125.81,125.54,125.54,5013.0,108.2432,108.3724,108.1399,108.1399,5013.0
2018-11-02 10:40:00,125.48,125.48,125.18,125.28,17992.0,108.0882,108.0882,107.8298,107.9159,17992.0
2018-11-02 10:45:00,125.4,125.43,125.21,125.39,8056.0,108.0193,108.0451,107.8556,108.0107,8056.0
2018-11-02 10:50:00,125.42,125.47,125.35,125.36,6203.0,108.0365,108.0796,107.9762,107.9848,6203.0
2018-11-02 10:55:00,125.39,125.65,125.34,125.6,12280.0,108.0107,108.2346,107.9676,108.1916,12280.0
2018-11-02 11:00:00,125.63,125.85,125.52,125.83,13315.0,108.2174,108.4069,108.1226,108.3897,13315.0
2018-11-02 11:05:00,125.76,125.87,125.69,125.71,18299.0,108.3294,108.4241,108.2691,108.2863,18299.0
2018-11-02 11:10:00,125.71,125.8,125.53,125.61,9023.0,108.2863,108.3638,108.1313,108.2002,9023.0
2018-11-02 11:15:00,125.56,125.62,125.3,125.41,8286.0,108.1571,108.2088,107.9331,108.0279,8286.0
2018-11-02 11:20:00,125.38,125.38,125.18,125.29,6200.0,108.002,108.002,107.8298,107.9245,6200.0
2018-11-02 11:25:00,125.29,125.42,125.19,125.27,13736.0,107.9245,108.0365,107.8384,107.9073,13736.0
2018-11-02 11:30:00,125.24,125.3,125.02,125.02,7485.0,107.8815,107.9331,107.6919,107.6919,7485.0
2018-11-02 11:35:00,125.06,125.15,124.86,124.94,6515.0,107.7264,107.8039,107.5541,107.623,6515.0
2018-11-02 11:40:00,124.95,124.99,124.8,124.8,6677.0,107.6316,107.6661,107.5024,107.5024,6677.0
2018-11-02 11:45:00,124.76,124.76,124.51,124.59,9671.0,107.468,107.468,107.2526,107.3215,9671.0
2018-11-02 11:50:00,124.67,124.75,124.62,124.67,9692.0,107.3905,107.4594,107.3474,107.3905,9692.0
2018-11-02 11:55:00,124.67,124.81,124.67,124.76,7400.0,107.3905,107.511,107.3905,107.468,7400.0
2018-11-02 12:00:00,124.83,124.9,124.74,124.84,10120.0,107.5283,107.5886,107.4508,107.5369,10120.0
2018-11-02 12:05:00,124.81,125.02,124.81,124.85,5300.0,107.511,107.6919,107.511,107.5455,5300.0
2018-11-02 12:10:00,124.83,125.01,124.76,124.8,6500.0,107.5283,107.6833,107.468,107.5024,6500.0
2018-11-02 12:15:00,124.76,125.09,124.72,125.09,7012.0,107.468,107.7522,107.4335,107.7522,7012.0
2018-11-02 12:20:00,125.09,125.1,124.82,124.82,4700.0,107.7522,107.7609,107.5197,107.5197,4700.0
2018-11-02 12:25:00,124.9,124.95,124.81,124.84,4090.0,107.5886,107.6316,107.511,107.5369,4090.0
2018-11-02 12:30:00,124.84,124.87,124.42,124.42,9454.0,107.5369,107.5627,107.1751,107.1751,9454.0
2018-11-02 12:35:00,124.43,124.52,124.34,124.47,12350.0,107.1837,107.2612,107.1062,107.2182,12350.0
2018-11-02 12:40:00,124.47,124.69,124.47,124.62,7078.0,107.2182,107.4077,107.2182,107.3474,7078.0
2018-11-02 12:45:00,124.66,124.7,124.54,124.66,8663.0,107.3818,107.4163,107.2785,107.3818,8663.0
2018-11-02 12:50:00,124.7,124.73,124.5,124.59,8130.0,107.4163,107.4421,107.244,107.3215,8130.0
2018-11-02 12:55:00,124.56,124.74,124.48,124.57,23863.0,107.2957,107.4508,107.2268,107.3043,23863.0
2018-11-02 13:00:00,124.56,124.57,124.37,124.39,5318.0,107.2957,107.3043,107.132,107.1493,5318.0
2018-11-02 13:05:00,124.36,124.49,124.3,124.49,6451.0,107.1234,107.2354,107.0717,107.2354,6451.0
2018-11-02 13:10:00,124.44,124.76,124.43,124.75,9483.0,107.1923,107.468,107.1837,107.4594,9483.0
2018-11-02 13:15:00,124.77,124.79,124.67,124.78,7433.0,107.4766,107.4938,107.3905,107.4852,7433.0
2018-11-02 13:20:00,124.75,124.87,124.73,124.83,9417.0,107.4594,107.5627,107.4421,107.5283,9417.0
2018-11-02 13:25:00,124.81,124.85,124.67,124.79,9910.0,107.511,107.5455,107.3905,107.4938,9910.0
2018-11-02 13:30:00,124.75,124.85,124.71,124.75,3950.0,107.4594,107.5455,107.4249,107.4594,3950.0
2018-11-02 13:35:00,124.77,124.84,124.67,124.79,5764.0,107.4766,107.5369,107.3905,107.4938,5764.0
2018-11-02 13:40:00,124.69,124.98,124.68,124.95,35178.0,107.4077,107.6575,107.3991,107.6316,35178.0
2018-11-02 13:45:00,124.91,124.93,124.73,124.82,7213.0,107.5972,107.6144,107.4421,107.5197,7213.0
2018-11-02 13:50:00,124.87,124.93,124.78,124.91,14320.0,107.5627,107.6144,107.4852,107.5972,14320.0
2018-11-02 13:55:00,124.9,124.92,124.77,124.88,14823.0,107.5886,107.6058,107.4766,107.5713,14823.0
2018-11-02 14:00:00,124.9,124.9,124.5,124.5,10135.0,107.5886,107.5886,107.244,107.244,10135.0
2018-11-02 14:05:00,124.52,124.53,124.15,124.21,6287.0,107.2612,107.2699,106.9425,106.9942,6287.0
2018-11-02 14:10:00,124.12,124.17,124.06,124.16,8095.0,106.9167,106.9598,106.865,106.9511,8095.0
2018-11-02 14:15:00,124.15,124.18,124.04,124.1,14281.0,106.9425,106.9684,106.8478,106.8995,14281.0
2018-11-02 14:20:00,124.12,124.15,123.99,123.99,5222.0,106.9167,106.9425,106.8047,106.8047,5222.0
2018-11-02 14:25:00,123.99,125.07,123.96,124.9,18323.0,106.8047,107.735,106.7789,107.5886,18323.0
2018-11-02 14:30:00,124.89,124.94,124.61,124.83,15597.0,107.58,107.623,107.3388,107.5283,15597.0
2018-11-02 14:35:00,124.73,124.86,124.68,124.8,8272.0,107.4421,107.5541,107.3991,107.5024,8272.0
2018-11-02 14:40:00,124.81,125.04,124.8,124.93,17319.0,107.511,107.7092,107.5024,107.6144,17319.0
2018-11-02 14:45:00,124.9,125.0,124.75,124.96,36453.0,107.5886,107.6747,107.4594,107.6403,36453.0
2018-11-02 14:50:00,124.94,125.02,124.9,124.96,9490.0,107.623,107.6919,107.5886,107.6403,9490.0
2018-11-02 14:55:00,124.95,124.96,124.74,124.8,13748.0,107.6316,107.6403,107.4508,107.5024,13748.0
2018-11-02 15:00:00,124.8,124.88,124.45,124.61,14038.0,107.5024,107.5713,107.2009,107.3388,14038.0
2018-11-02 15:05:00,124.57,124.67,124.54,124.64,17262.0,107.3043,107.3905,107.2785,107.3646,17262.0
2018-11-02 15:10:00,124.6,124.95,124.57,124.86,15965.0,107.3302,107.6316,107.3043,107.5541,15965.0
2018-11-02 15:15:00,124.91,124.92,124.69,124.89,21659.0,107.5972,107.6058,107.4077,107.58,21659.0
2018-11-02 15:20:00,124.86,124.96,124.84,124.93,13752.0,107.5541,107.6403,107.5369,107.6144,13752.0
2018-11-02 15:25:00,124.94,124.98,124.75,124.77,18220.0,107.623,107.6575,107.4594,107.4766,18220.0
2018-11-02 15:30:00,124.77,124.78,124.56,124.61,34418.0,107.4766,107.4852,107.2957,107.3388,34418.0
2018-11-02 15:35:00,124.64,124.72,124.43,124.69,23138.0,107.3646,107.4335,107.1837,107.4077,23138.0
2018-11-02 15:40:00,124.72,124.92,124.67,124.72,26313.0,107.4335,107.6058,107.3905,107.4335,26313.0
2018-11-02 15:45:00,124.73,124.84,124.6,124.82,39900.0,107.4421,107.5369,107.3302,107.5197,39900.0
2018-11-02 15:50:00,124.8,124.91,124.74,124.82,27082.0,107.5024,107.5972,107.4508,107.5197,27082.0
2018-11-02 15:55:00,124.83,124.92,124.71,124.89,57605.0,107.5283,107.6058,107.4249,107.58,57605.0
2018-11-05 09:30:00,125.16,126.33,125.16,126.2,18013.0,107.8125,108.8204,107.8125,108.7084,18013.0
2018-11-05 09:35:00,126.29,126.74,126.28,126.7,11686.0,108.7859,109.1735,108.7773,109.1391,11686.0
2018-11-05 09:40:00,126.7,126.98,126.6,126.74,11144.0,109.1391,109.3803,109.053,109.1735,11144.0
2018-11-05 09:45:00,126.82,126.88,126.26,126.27,4100.0,109.2425,109.2941,108.7601,108.7687,4100.0
2018-11-05 09:50:00,126.34,126.6,126.33,126.36,5183.0,108.829,109.053,108.8204,108.8462,5183.0
2018-11-05 09:55:00,126.43,126.43,126.26,126.34,7721.0,108.9065,108.9065,108.7601,108.829,7721.0
2018-11-05 10:00:00,126.28,126.39,126.05,126.34,12045.0,108.7773,108.8721,108.5792,108.829,12045.0
2018-11-05 10:05:00,126.35,126.44,126.29,126.38,6800.0,108.8376,108.9151,108.7859,108.8634,6800.0
2018-11-05 10:10:00,126.34,126.37,126.09,126.26,17874.0,108.829,108.8548,108.6136,108.7601,17874.0
2018-11-05 10:15:00,126.23,126.29,126.11,126.28,6565.0,108.7342,108.7859,108.6309,108.7773,6565.0
2018-11-05 10:20:00,126.29,126.49,126.27,126.47,6476.0,108.7859,108.9582,108.7687,108.941,6476.0
2018-11-05 10:25:00,126.48,126.68,126.44,126.56,8810.0,108.9496,109.1219,108.9151,109.0185,8810.0
2018-11-05 10:30:00,126.61,126.85,126.6,126.81,4200.0,109.0616,109.2683,109.053,109.2338,4200.0
2018-11-05 10:35:00,126.81,127.32,126.8,127.32,8743.0,109.2338,109.6732,109.2252,109.6732,8743.0
2018-11-05 10:40:00,127.32,127.38,126.98,126.98,9264.0,109.6732,109.7248,109.3803,109.3803,9264.0
2018-11-05 10:45:00,126.9,126.95,126.77,126.83,1650.0,109.3114,109.3544,109.1994,109.2511,1650.0
2018-11-05 10:50:00,126.79,126.92,126.66,126.9,6313.0,109.2166,109.3286,109.1046,109.3114,6313.0
2018-11-05 10:55:00,126.84,126.89,126.67,126.89,4734.0,109.2597,109.3028,109.1132,109.3028,4734.0
2018-11-05 11:00:00,126.89,126.91,126.65,126.78,9075.0,109.3028,109.32,109.096,109.208,9075.0
2018-11-05 11:05:00,126.82,126.92,126.79,126.79,13848.0,109.2425,109.3286,109.2166,109.2166,13848.0
2018-11-05 11:10:00,126.84,127.12,126.81,127.05,10159.0,109.2597,109.5009,109.2338,109.4406,10159.0
2018-11-05 11:15:00,127.08,127.11,126.93,127.0,8522.0,109.4664,109.4923,109.3372,109.3975,8522.0
2018-11-05 11:20:00,126.98,126.99,126.81,126.84,9700.0,109.3803,109.3889,109.2338,109.2597,9700.0
2018-11-05 11:25:00,126.86,126.89,126.56,126.67,4535.0,109.2769,109.3028,109.0185,109.1132,4535.0
2018-11-05 11:30:00,126.62,126.71,126.49,126.57,5462.0,109.0702,109.1477,108.9582,109.0271,5462.0
2018-11-05 11:35:00,126.55,126.74,126.47,126.68,2875.0,109.0099,109.1735,108.941,109.1219,2875.0
2018-11-05 11:40:00,126.72,126.75,126.52,126.57,5671.0,109.1563,109.1822,108.984,109.0271,5671.0
2018-11-05 11:45:00,126.54,126.61,126.45,126.6,7111.0,109.0013,109.0616,108.9237,109.053,7111.0
2018-11-05 11:50:00,126.63,126.63,126.46,126.48,3818.0,109.0788,109.0788,108.9324,108.9496,3818.0
2018-11-05 11:55:00,126.54,126.68,126.54,126.64,6032.0,109.0013,109.1219,109.0013,109.0874,6032.0
2018-11-05 12:00:00,126.62,126.66,126.52,126.55,3139.0,109.0702,109.1046,108.984,109.0099,3139.0
2018-11-05 12:05:00,126.56,126.64,126.52,126.6,7312.0,109.0185,109.0874,108.984,109.053,7312.0
2018-11-05 12:10:00,126.62,126.71,126.56,126.68,10096.0,109.0702,109.1477,109.0185,109.1219,10096.0
2018-11-05 12:15:00,126.65,126.66,126.46,126.51,5917.0,109.096,109.1046,108.9324,108.9754,5917.0
2018-11-05 12:20:00,126.51,126.51,126.32,126.43,4715.0,108.9754,108.9754,108.8118,108.9065,4715.0
2018-11-05 12:25:00,126.46,126.55,126.4,126.51,6701.0,108.9324,109.0099,108.8807,108.9754,6701.0
2018-11-05 12:30:00,126.57,126.6,126.53,126.55,3300.0,109.0271,109.053,108.9927,109.0099,3300.0
2018-11-05 12:35:00,126.5,126.51,126.27,126.34,10862.0,108.9668,108.9754,108.7687,108.829,10862.0
2018-11-05 12:40:00,126.35,126.43,126.35,126.35,6902.0,108.8376,108.9065,108.8376,108.8376,6902.0
2018-11-05 12:45:00,126.33,126.34,126.23,126.26,7457.0,108.8204,108.829,108.7342,108.7601,7457.0
2018-11-05 12:50:00,126.3,126.42,126.23,126.3,4730.0,108.7945,108.8979,108.7342,108.7945,4730.0
2018-11-05 12:55:00,126.27,126.34,126.26,126.3,3592.0,108.7687,108.829,108.7601,108.7945,3592.0
2018-11-05 13:00:00,126.31,126.4,126.3,126.38,3164.0,108.8031,108.8807,108.7945,108.8634,3164.0
2018-11-05 13:05:00,126.45,126.48,126.4,126.4,2014.0,108.9237,108.9496,108.8807,108.8807,2014.0
2018-11-05 13:10:00,126.44,126.45,126.35,126.38,3920.0,108.9151,108.9237,108.8376,108.8634,3920.0
2018-11-05 13:15:00,126.36,126.41,126.31,126.41,6763.0,108.8462,108.8893,108.8031,108.8893,6763.0
2018-11-05 13:20:00,126.42,126.47,126.38,126.45,3500.0,108.8979,108.941,108.8634,108.9237,3500.0
2018-11-05 13:25:00,126.47,126.52,126.46,126.46,4060.0,108.941,108.984,108.9324,108.9324,4060.0
2018-11-05 13:30:00,126.45,126.6,126.45,126.55,5304.0,108.9237,109.053,108.9237,109.0099,5304.0
2018-11-05 13:35:00,126.56,126.63,126.5,126.61,4875.0,109.0185,109.0788,108.9668,109.0616,4875.0
2018-11-05 13:40:00,126.63,126.64,126.45,126.45,3695.0,109.0788,109.0874,108.9237,108.9237,3695.0
2018-11-05 13:45:00,126.45,126.47,126.4,126.45,2733.0,108.9237,108.941,108.8807,108.9237,2733.0
2018-11-05 13:50:00,126.46,126.54,126.39,126.53,6708.0,108.9324,109.0013,108.8721,108.9927,6708.0
2018-11-05 13:55:00,126.56,126.63,126.56,126.6,3869.0,109.0185,109.0788,109.0185,109.053,3869.0
2018-11-05 14:00:00,126.58,126.58,126.32,126.32,4198.0,109.0357,109.0357,108.8118,108.8118,4198.0
2018-11-05 14:05:00,126.32,126.38,126.28,126.38,4300.0,108.8118,108.8634,108.7773,108.8634,4300.0
2018-11-05 14:10:00,126.36,126.39,126.34,126.34,4598.0,108.8462,108.8721,108.829,108.829,4598.0
2018-11-05 14:15:00,126.34,126.41,126.22,126.41,9297.0,108.829,108.8893,108.7256,108.8893,9297.0
2018-11-05 14:20:00,126.46,126.62,126.46,126.56,8247.0,108.9324,109.0702,108.9324,109.0185,8247.0
2018-11-05 14:25:00,126.54,126.7,126.5,126.7,6803.0,109.0013,109.1391,108.9668,109.1391,6803.0
2018-11-05 14:30:00,126.68,126.68,126.49,126.49,6304.0,109.1219,109.1219,108.9582,108.9582,6304.0
2018-11-05 14:35:00,126.46,126.61,126.44,126.59,6815.0,108.9324,109.0616,108.9151,109.0443,6815.0
2018-11-05 14:40:00,126.66,126.69,126.61,126.68,3601.0,109.1046,109.1305,109.0616,109.1219,3601.0
2018-11-05 14:45:00,126.75,126.78,126.66,126.74,7436.0,109.1822,109.208,109.1046,109.1735,7436.0
2018-11-05 14:50:00,126.76,126.94,126.76,126.84,4889.0,109.1908,109.3458,109.1908,109.2597,4889.0
2018-11-05 14:55:00,126.86,126.89,126.81,126.81,4436.0,109.2769,109.3028,109.2338,109.2338,4436.0
2018-11-05 15:00:00,126.83,126.86,126.77,126.8,7535.0,109.2511,109.2769,109.1994,109.2252,7535.0
2018-11-05 15:05:00,126.81,126.93,126.73,126.73,5617.0,109.2338,109.3372,109.1649,109.1649,5617.0
2018-11-05 15:10:00,126.74,126.83,126.71,126.76,9941.0,109.1735,109.2511,109.1477,109.1908,9941.0
2018-11-05 15:15:00,126.75,126.75,126.63,126.64,7433.0,109.1822,109.1822,109.0788,109.0874,7433.0
2018-11-05 15:20:00,126.66,126.67,126.45,126.45,7988.0,109.1046,109.1132,108.9237,108.9237,7988.0
2018-11-05 15:25:00,126.44,126.66,126.36,126.66,16570.0,108.9151,109.1046,108.8462,109.1046,16570.0
2018-11-05 15:30:00,126.66,126.67,126.46,126.58,14681.0,109.1046,109.1132,108.9324,109.0357,14681.0
2018-11-05 15:35:00,126.58,126.63,126.53,126.58,21289.0,109.0357,109.0788,108.9927,109.0357,21289.0
2018-11-05 15:40:00,126.6,126.63,126.42,126.46,21351.0,109.053,109.0788,108.8979,108.9324,21351.0
2018-11-05 15:45:00,126.44,126.48,126.32,126.45,24907.0,108.9151,108.9496,108.8118,108.9237,24907.0
2018-11-05 15:50:00,126.45,126.45,126.32,126.39,28386.0,108.9237,108.9237,108.8118,108.8721,28386.0
2018-11-05 15:55:00,126.41,126.59,126.4,126.55,47239.0,108.8893,109.0443,108.8807,109.0099,47239.0
2018-11-06 09:30:00,126.24,126.52,126.13,126.31,11706.0,108.7428,108.984,108.6481,108.8031,11706.0
2018-11-06 09:35:00,126.28,126.85,126.25,126.68,4785.0,108.7773,109.2683,108.7515,109.1219,4785.0
2018-11-06 09:40:00,126.62,127.09,126.61,127.09,39720.0,109.0702,109.475,109.0616,109.475,39720.0
2018-11-06 09:45:00,127.14,127.33,127.05,127.05,5004.0,109.5181,109.6818,109.4406,109.4406,5004.0
2018-11-06 09:50:00,127.0,127.0,126.81,126.99,15452.0,109.3975,109.3975,109.2338,109.3889,15452.0
2018-11-06 09:55:00,127.0,127.09,126.91,127.01,12147.0,109.3975,109.475,109.32,109.4061,12147.0
2018-11-06 10:00:00,127.0,127.1,126.93,127.02,13266.0,109.3975,109.4837,109.3372,109.4147,13266.0
2018-11-06 10:05:00,126.99,127.1,126.96,126.98,7730.0,109.3889,109.4837,109.3631,109.3803,7730.0
2018-11-06 10:10:00,126.98,127.01,126.83,126.91,7068.0,109.3803,109.4061,109.2511,109.32,7068.0
2018-11-06 10:15:00,126.95,127.01,126.87,127.01,6508.0,109.3544,109.4061,109.2855,109.4061,6508.0
2018-11-06 10:20:00,127.01,127.18,126.92,127.14,8300.0,109.4061,109.5526,109.3286,109.5181,8300.0
2018-11-06 10:25:00,127.14,127.21,127.1,127.1,15578.0,109.5181,109.5784,109.4837,109.4837,15578.0
2018-11-06 10:30:00,127.15,127.16,126.96,126.96,4300.0,109.5267,109.5353,109.3631,109.3631,4300.0
2018-11-06 10:35:00,126.96,127.15,126.89,127.02,6226.0,109.3631,109.5267,109.3028,109.4147,6226.0
2018-11-06 10:40:00,127.03,127.29,127.02,127.29,4300.0,109.4234,109.6473,109.4147,109.6473,4300.0
2018-11-06 10:45:00,127.3,127.45,127.3,127.43,4932.0,109.6559,109.7851,109.6559,109.7679,4932.0
2018-11-06 10:50:00,127.45,127.5,127.33,127.49,8355.0,109.7851,109.8282,109.6818,109.8196,8355.0
2018-11-06 10:55:00,127.47,127.69,127.47,127.68,7074.0,109.8024,109.9919,109.8024,109.9833,7074.0
2018-11-06 11:00:00,127.69,127.92,127.67,127.89,9121.0,109.9919,110.19,109.9746,110.1642,9121.0
2018-11-06 11:05:00,127.85,128.16,127.85,128.02,22490.0,110.1297,110.3967,110.1297,110.2761,22490.0
2018-11-06 11:10:00,128.02,128.09,127.93,128.03,14374.0,110.2761,110.3364,110.1986,110.2848,14374.0
2018-11-06 11:15:00,127.99,128.09,127.97,127.97,6325.0,110.2503,110.3364,110.2331,110.2331,6325.0
2018-11-06 11:20:00,127.93,127.93,127.75,127.78,5801.0,110.1986,110.1986,110.0436,110.0694,5801.0
2018-11-06 11:25:00,127.77,127.79,127.74,127.79,9144.0,110.0608,110.078,110.0349,110.078,9144.0
2018-11-06 11:30:00,127.76,127.76,127.63,127.72,3368.0,110.0522,110.0522,109.9402,110.0177,3368.0
2018-11-06 11:35:00,127.73,127.83,127.71,127.8,14865.0,110.0263,110.1125,110.0091,110.0866,14865.0
2018-11-06 11:40:00,127.8,127.8,127.67,127.71,3600.0,110.0866,110.0866,109.9746,110.0091,3600.0
2018-11-06 11:45:00,127.69,127.69,127.51,127.54,6270.0,109.9919,109.9919,109.8368,109.8627,6270.0
2018-11-06 11:50:00,127.52,127.75,127.52,127.73,4100.0,109.8454,110.0436,109.8454,110.0263,4100.0
2018-11-06 11:55:00,127.74,128.08,127.72,128.07,17596.0,110.0349,110.3278,110.0177,110.3192,17596.0
2018-11-06 12:00:00,128.14,128.31,128.04,128.31,7155.0,110.3795,110.5259,110.2934,110.5259,7155.0
2018-11-06 12:05:00,128.26,128.3,128.13,128.21,8213.0,110.4829,110.5173,110.3709,110.4398,8213.0
2018-11-06 12:10:00,128.28,128.34,128.21,128.21,5310.0,110.5001,110.5518,110.4398,110.4398,5310.0
2018-11-06 12:15:00,128.19,128.27,128.14,128.24,12430.0,110.4226,110.4915,110.3795,110.4656,12430.0
2018-11-06 12:20:00,128.26,128.32,128.21,128.27,7084.0,110.4829,110.5346,110.4398,110.4915,7084.0
2018-11-06 12:25:00,128.26,128.46,128.26,128.44,6061.0,110.4829,110.6552,110.4829,110.6379,6061.0
2018-11-06 12:30:00,128.41,128.42,128.26,128.28,3937.0,110.6121,110.6207,110.4829,110.5001,3937.0
2018-11-06 12:35:00,128.27,128.3,128.23,128.27,5888.0,110.4915,110.5173,110.457,110.4915,5888.0
2018-11-06 12:40:00,128.29,128.35,128.29,128.31,3751.0,110.5087,110.5604,110.5087,110.5259,3751.0
2018-11-06 12:45:00,128.31,128.37,128.28,128.37,3893.0,110.5259,110.5776,110.5001,110.5776,3893.0
2018-11-06 12:50:00,128.37,128.37,128.19,128.22,4764.0,110.5776,110.5776,110.4226,110.4484,4764.0
2018-11-06 12:55:00,128.23,128.25,128.18,128.19,2158.0,110.457,110.4743,110.414,110.4226,2158.0
2018-11-06 13:00:00,128.2,128.35,128.11,128.34,15290.0,110.4312,110.5604,110.3537,110.5518,15290.0
2018-11-06 13:05:00,128.38,128.53,128.35,128.49,7516.0,110.5862,110.7154,110.5604,110.681,7516.0
2018-11-06 13:10:00,128.48,128.48,128.34,128.34,5290.0,110.6724,110.6724,110.5518,110.5518,5290.0
2018-11-06 13:15:00,128.36,128.36,128.27,128.27,6032.0,110.569,110.569,110.4915,110.4915,6032.0
2018-11-06 13:20:00,128.26,128.29,128.18,128.28,5236.0,110.4829,110.5087,110.414,110.5001,5236.0
2018-11-06 13:25:00,128.27,128.34,128.27,128.34,3825.0,110.4915,110.5518,110.4915,110.5518,3825.0
2018-11-06 13:30:00,128.34,128.34,128.23,128.27,3900.0,110.5518,110.5518,110.457,110.4915,3900.0
2018-11-06 13:35:00,128.3,128.33,128.24,128.25,8395.0,110.5173,110.5432,110.4656,110.4743,8395.0
2018-11-06 13:40:00,128.24,128.33,128.2,128.33,7570.0,110.4656,110.5432,110.4312,110.5432,7570.0
2018-11-06 13:45:00,128.32,128.44,128.32,128.43,4289.0,110.5346,110.6379,110.5346,110.6293,4289.0
2018-11-06 13:50:00,128.43,128.55,128.43,128.55,4608.0,110.6293,110.7327,110.6293,110.7327,4608.0
2018-11-06 13:55:00,128.55,128.61,128.45,128.48,4962.0,110.7327,110.7844,110.6465,110.6724,4962.0
2018-11-06 14:00:00,128.48,128.48,128.19,128.23,10272.0,110.6724,110.6724,110.4226,110.457,10272.0
2018-11-06 14:05:00,128.29,128.43,128.29,128.43,7555.0,110.5087,110.6293,110.5087,110.6293,7555.0
2018-11-06 14:10:00,128.41,128.42,128.27,128.31,5421.0,110.6121,110.6207,110.4915,110.5259,5421.0
2018-11-06 14:15:00,128.26,128.33,128.19,128.31,12910.0,110.4829,110.5432,110.4226,110.5259,12910.0
2018-11-06 14:20:00,128.31,128.39,128.31,128.33,3600.0,110.5259,110.5949,110.5259,110.5432,3600.0
2018-11-06 14:25:00,128.28,128.28,128.08,128.1,9845.0,110.5001,110.5001,110.3278,110.345,9845.0
2018-11-06 14:30:00,128.08,128.13,128.05,128.06,25715.0,110.3278,110.3709,110.302,110.3106,25715.0
2018-11-06 14:35:00,128.09,128.11,127.94,127.94,10610.0,110.3364,110.3537,110.2072,110.2072,10610.0
2018-11-06 14:40:00,127.96,128.08,127.96,128.08,11002.0,110.2245,110.3278,110.2245,110.3278,11002.0
2018-11-06 14:45:00,128.08,128.17,128.05,128.17,6995.0,110.3278,110.4053,110.302,110.4053,6995.0
2018-11-06 14:50:00,128.17,128.24,128.08,128.08,3929.0,110.4053,110.4656,110.3278,110.3278,3929.0
2018-11-06 14:55:00,128.07,128.19,128.05,128.19,5476.0,110.3192,110.4226,110.302,110.4226,5476.0
2018-11-06 15:00:00,128.17,128.27,128.13,128.23,7583.0,110.4053,110.4915,110.3709,110.457,7583.0
2018-11-06 15:05:00,128.2,128.22,128.1,128.18,9710.0,110.4312,110.4484,110.345,110.414,9710.0
2018-11-06 15:10:00,128.19,128.23,128.16,128.17,5900.0,110.4226,110.457,110.3967,110.4053,5900.0
2018-11-06 15:15:00,128.19,128.22,128.12,128.12,6735.0,110.4226,110.4484,110.3623,110.3623,6735.0
2018-11-06 15:20:00,128.08,128.15,128.08,128.12,11032.0,110.3278,110.3881,110.3278,110.3623,11032.0
2018-11-06 15:25:00,128.1,128.1,128.0,128.04,5715.0,110.345,110.345,110.2589,110.2934,5715.0
2018-11-06 15:30:00,128.07,128.11,128.03,128.04,8777.0,110.3192,110.3537,110.2848,110.2934,8777.0
2018-11-06 15:35:00,128.02,128.05,127.98,128.04,18397.0,110.2761,110.302,110.2417,110.2934,18397.0
2018-11-06 15:40:00,128.04,128.09,128.02,128.09,29926.0,110.2934,110.3364,110.2761,110.3364,29926.0
2018-11-06 15:45:00,128.07,128.28,127.99,128.16,38481.0,110.3192,110.5001,110.2503,110.3967,38481.0
2018-11-06 15:50:00,128.16,128.36,128.14,128.33,35755.0,110.3967,110.569,110.3795,110.5432,35755.0
2018-11-06 15:55:00,128.34,128.66,128.34,128.59,110489.0,110.5518,110.8274,110.5518,110.7671,110489.0
2018-11-07 09:30:00,129.12,129.62,128.98,129.13,35741.0,111.2237,111.6544,111.1031,111.2323,35741.0
2018-11-07 09:35:00,129.26,129.64,129.22,129.64,5880.0,111.3443,111.6716,111.3098,111.6716,5880.0
2018-11-07 09:40:00,129.66,129.9,129.46,129.58,10479.0,111.6888,111.8956,111.5165,111.6199,10479.0
2018-11-07 09:45:00,129.58,129.65,129.41,129.49,8716.0,111.6199,111.6802,111.4735,111.5424,8716.0
2018-11-07 09:50:00,129.44,129.53,128.84,128.85,3535.0,111.4993,111.5768,110.9825,110.9911,3535.0
2018-11-07 09:55:00,128.89,128.99,128.49,128.55,12590.0,111.0256,111.1117,110.681,110.7327,12590.0
2018-11-07 10:00:00,128.58,128.65,128.37,128.41,19602.0,110.7585,110.8188,110.5776,110.6121,19602.0
2018-11-07 10:05:00,128.35,128.43,128.22,128.37,18982.0,110.5604,110.6293,110.4484,110.5776,18982.0
2018-11-07 10:10:00,128.4,128.74,128.4,128.74,3800.0,110.6035,110.8963,110.6035,110.8963,3800.0
2018-11-07 10:15:00,128.68,128.68,128.41,128.41,3841.0,110.8447,110.8447,110.6121,110.6121,3841.0
2018-11-07 10:20:00,128.3,128.47,128.26,128.36,18944.0,110.5173,110.6638,110.4829,110.569,18944.0
2018-11-07 10:25:00,128.35,128.57,128.31,128.51,4080.0,110.5604,110.7499,110.5259,110.6982,4080.0
2018-11-07 10:30:00,128.56,128.63,128.37,128.45,5212.0,110.7413,110.8016,110.5776,110.6465,5212.0
2018-11-07 10:35:00,128.56,128.75,128.52,128.69,13996.0,110.7413,110.905,110.7068,110.8533,13996.0
2018-11-07 10:40:00,128.71,129.11,128.71,129.11,23147.0,110.8705,111.2151,110.8705,111.2151,23147.0
2018-11-07 10:45:00,129.1,129.15,128.88,128.9,27039.0,111.2064,111.2495,111.0169,111.0342,27039.0
2018-11-07 10:50:00,128.8,129.1,128.8,129.02,11125.0,110.948,111.2064,110.948,111.1375,11125.0
2018-11-07 10:55:00,128.96,128.96,128.68,128.75,6988.0,111.0858,111.0858,110.8447,110.905,6988.0
2018-11-07 11:00:00,128.75,128.85,128.67,128.69,8945.0,110.905,110.9911,110.836,110.8533,8945.0
2018-11-07 11:05:00,128.72,128.74,128.53,128.57,9923.0,110.8791,110.8963,110.7154,110.7499,9923.0
2018-11-07 11:10:00,128.59,128.8,128.58,128.66,3776.0,110.7671,110.948,110.7585,110.8274,3776.0
2018-11-07 11:15:00,128.65,128.82,128.62,128.76,5303.0,110.8188,110.9653,110.793,110.9136,5303.0
2018-11-07 11:20:00,128.75,128.75,128.46,128.53,3500.0,110.905,110.905,110.6552,110.7154,3500.0
2018-11-07 11:25:00,128.49,128.72,128.41,128.7,7601.0,110.681,110.8791,110.6121,110.8619,7601.0
2018-11-07 11:30:00,128.71,128.79,128.57,128.57,7335.0,110.8705,110.9394,110.7499,110.7499,7335.0
2018-11-07 11:35:00,128.57,128.75,128.52,128.75,7555.0,110.7499,110.905,110.7068,110.905,7555.0
2018-11-07 11:40:00,128.72,128.72,128.58,128.65,4357.0,110.8791,110.8791,110.7585,110.8188,4357.0
2018-11-07 11:45:00,128.71,128.87,128.71,128.87,7428.0,110.8705,111.0083,110.8705,111.0083,7428.0
2018-11-07 11:50:00,128.86,128.93,128.72,128.93,3923.0,110.9997,111.06,110.8791,111.06,3923.0
2018-11-07 11:55:00,128.94,129.0,128.83,128.95,5256.0,111.0686,111.1203,110.9739,111.0772,5256.0
2018-11-07 12:00:00,128.96,129.07,128.95,129.05,2001.0,111.0858,111.1806,111.0772,111.1634,2001.0
2018-11-07 12:05:00,129.07,129.21,129.07,129.11,5850.0,111.1806,111.3012,111.1806,111.2151,5850.0
2018-11-07 12:10:00,129.09,129.25,129.08,129.2,4596.0,111.1978,111.3357,111.1892,111.2926,4596.0
2018-11-07 12:15:00,129.25,129.3,129.21,129.27,4796.0,111.3357,111.3787,111.3012,111.3529,4796.0
2018-11-07 12:20:00,129.26,129.3,129.15,129.19,4881.0,111.3443,111.3787,111.2495,111.284,4881.0
2018-11-07 12:25:00,129.21,129.24,129.06,129.06,4883.0,111.3012,111.327,111.172,111.172,4883.0
2018-11-07 12:30:00,129.03,129.11,129.03,129.1,4920.0,111.1461,111.2151,111.1461,111.2064,4920.0
2018-11-07 12:35:00,129.13,129.28,129.07,129.08,10638.0,111.2323,111.3615,111.1806,111.1892,10638.0
2018-11-07 12:40:00,129.11,129.25,129.11,129.16,3783.0,111.2151,111.3357,111.2151,111.2581,3783.0
2018-11-07 12:45:00,129.18,129.21,129.11,129.2,5342.0,111.2754,111.3012,111.2151,111.2926,5342.0
2018-11-07 12:50:00,129.21,129.26,129.09,129.18,10318.0,111.3012,111.3443,111.1978,111.2754,10318.0
2018-11-07 12:55:00,129.19,129.37,129.19,129.37,1800.0,111.284,111.439,111.284,111.439,1800.0
2018-11-07 13:00:00,129.35,129.4,129.3,129.35,4804.0,111.4218,111.4649,111.3787,111.4218,4804.0
2018-11-07 13:05:00,129.26,129.36,129.21,129.32,5161.0,111.3443,111.4304,111.3012,111.396,5161.0
2018-11-07 13:10:00,129.34,129.4,129.27,129.28,5190.0,111.4132,111.4649,111.3529,111.3615,5190.0
2018-11-07 13:15:00,129.28,129.31,129.19,129.31,7900.0,111.3615,111.3873,111.284,111.3873,7900.0
2018-11-07 13:20:00,129.34,129.37,129.3,129.37,5130.0,111.4132,111.439,111.3787,111.439,5130.0
2018-11-07 13:25:00,129.4,129.49,129.4,129.46,5952.0,111.4649,111.5424,111.4649,111.5165,5952.0
2018-11-07 13:30:00,129.45,129.46,129.19,129.19,14006.0,111.5079,111.5165,111.284,111.284,14006.0
2018-11-07 13:35:00,129.23,129.33,129.18,129.26,7423.0,111.3184,111.4046,111.2754,111.3443,7423.0
2018-11-07 13:40:00,129.23,129.28,129.19,129.24,16874.0,111.3184,111.3615,111.284,111.327,16874.0
2018-11-07 13:45:00,129.21,129.33,129.17,129.32,9262.0,111.3012,111.4046,111.2667,111.396,9262.0
2018-11-07 13:50:00,129.28,129.38,129.28,129.36,6225.0,111.3615,111.4476,111.3615,111.4304,6225.0
2018-11-07 13:55:00,129.33,129.35,129.27,129.28,5902.0,111.4046,111.4218,111.3529,111.3615,5902.0
2018-11-07 14:00:00,129.29,129.29,129.21,129.26,6367.0,111.3701,111.3701,111.3012,111.3443,6367.0
2018-11-07 14:05:00,129.28,129.6,129.28,129.6,8495.0,111.3615,111.6371,111.3615,111.6371,8495.0
2018-11-07 14:10:00,129.58,129.73,129.58,129.72,8601.0,111.6199,111.7491,111.6199,111.7405,8601.0
2018-11-07 14:15:00,129.7,129.7,129.61,129.7,4765.0,111.7233,111.7233,111.6458,111.7233,4765.0
2018-11-07 14:20:00,129.73,129.82,129.67,129.74,5297.0,111.7491,111.8267,111.6974,111.7577,5297.0
2018-11-07 14:25:00,129.75,129.81,129.68,129.81,6688.0,111.7664,111.818,111.7061,111.818,6688.0
2018-11-07 14:30:00,129.81,129.82,129.65,129.8,7545.0,111.818,111.8267,111.6802,111.8094,7545.0
2018-11-07 14:35:00,129.81,129.98,129.81,129.94,5369.0,111.818,111.9645,111.818,111.93,5369.0
2018-11-07 14:40:00,129.9,129.91,129.7,129.81,16300.0,111.8956,111.9042,111.7233,111.818,16300.0
2018-11-07 14:45:00,129.8,129.92,129.79,129.89,9079.0,111.8094,111.9128,111.8008,111.8869,9079.0
2018-11-07 14:50:00,129.87,129.92,129.73,129.84,25060.0,111.8697,111.9128,111.7491,111.8439,25060.0
2018-11-07 14:55:00,129.82,129.9,129.8,129.88,6683.0,111.8267,111.8956,111.8094,111.8783,6683.0
2018-11-07 15:00:00,129.85,129.92,129.77,129.79,7871.0,111.8525,111.9128,111.7836,111.8008,7871.0
2018-11-07 15:05:00,129.8,129.93,129.8,129.81,6356.0,111.8094,111.9214,111.8094,111.818,6356.0
2018-11-07 15:10:00,129.8,130.0,129.75,130.0,44860.0,111.8094,111.9817,111.7664,111.9817,44860.0
2018-11-07 15:15:00,129.98,130.0,129.87,129.92,23162.0,111.9645,111.9817,111.8697,111.9128,23162.0
2018-11-07 15:20:00,129.94,130.0,129.88,129.99,19515.0,111.93,111.9817,111.8783,111.9731,19515.0
2018-11-07 15:25:00,130.0,130.21,129.99,130.18,21499.0,111.9817,112.1626,111.9731,112.1368,21499.0
2018-11-07 15:30:00,130.18,130.32,130.1,130.29,13932.0,112.1368,112.2574,112.0678,112.2315,13932.0
2018-11-07 15:35:00,130.31,130.34,130.14,130.16,15819.0,112.2487,112.2746,112.1023,112.1195,15819.0
2018-11-07 15:40:00,130.16,130.22,130.07,130.07,21076.0,112.1195,112.1712,112.042,112.042,21076.0
2018-11-07 15:45:00,130.05,130.16,129.93,130.01,35718.0,112.0248,112.1195,111.9214,111.9903,35718.0
2018-11-07 15:50:00,130.01,130.18,129.99,130.17,43589.0,111.9903,112.1368,111.9731,112.1281,43589.0
2018-11-07 15:55:00,130.17,130.37,130.15,130.29,80867.0,112.1281,112.3004,112.1109,112.2315,80867.0
2018-11-08 09:30:00,130.05,130.82,129.98,130.82,32749.0,112.0248,112.688,111.9645,112.688,32749.0
2018-11-08 09:35:00,130.68,131.24,130.58,131.22,12959.0,112.5675,113.0498,112.4813,113.0326,12959.0
2018-11-08 09:40:00,131.22,131.39,131.09,131.26,10414.0,113.0326,113.179,112.9206,113.0671,10414.0
2018-11-08 09:45:00,131.2,131.46,131.14,131.35,9882.0,113.0154,113.2393,112.9637,113.1446,9882.0
2018-11-08 09:50:00,131.41,131.5,131.15,131.16,10057.0,113.1963,113.2738,112.9723,112.9809,10057.0
2018-11-08 09:55:00,131.22,131.51,131.22,131.5,9160.0,113.0326,113.2824,113.0326,113.2738,9160.0
2018-11-08 10:00:00,131.38,131.44,130.99,131.15,16412.0,113.1704,113.2221,112.8345,112.9723,16412.0
2018-11-08 10:05:00,131.09,131.2,130.94,131.05,3581.0,112.9206,113.0154,112.7914,112.8862,3581.0
2018-11-08 10:10:00,131.13,131.21,130.8,130.84,16918.0,112.9551,113.024,112.6708,112.7053,16918.0
2018-11-08 10:15:00,130.87,131.0,130.78,130.79,10397.0,112.7311,112.8431,112.6536,112.6622,10397.0
2018-11-08 10:20:00,130.75,130.89,130.71,130.84,7046.0,112.6278,112.7483,112.5933,112.7053,7046.0
2018-11-08 10:25:00,130.82,130.95,130.77,130.78,7662.0,112.688,112.8,112.645,112.6536,7662.0
2018-11-08 10:30:00,130.76,130.94,130.73,130.89,6632.0,112.6364,112.7914,112.6105,112.7483,6632.0
2018-11-08 10:35:00,130.87,130.95,130.78,130.94,4501.0,112.7311,112.8,112.6536,112.7914,4501.0
2018-11-08 10:40:00,130.92,131.09,130.83,131.09,5176.0,112.7742,112.9206,112.6967,112.9206,5176.0
2018-11-08 10:45:00,131.09,131.22,130.99,131.17,8729.0,112.9206,113.0326,112.8345,112.9895,8729.0
2018-11-08 10:50:00,131.15,131.17,131.06,131.11,8946.0,112.9723,112.9895,112.8948,112.9379,8946.0
2018-11-08 10:55:00,131.11,131.16,131.04,131.08,5500.0,112.9379,112.9809,112.8776,112.912,5500.0
2018-11-08 11:00:00,131.07,131.07,130.86,130.92,3992.0,112.9034,112.9034,112.7225,112.7742,3992.0
2018-11-08 11:05:00,130.95,130.99,130.8,130.95,8900.0,112.8,112.8345,112.6708,112.8,8900.0
2018-11-08 11:10:00,130.93,131.02,130.86,131.0,24660.0,112.7828,112.8603,112.7225,112.8431,24660.0
2018-11-08 11:15:00,131.0,131.0,130.84,130.9,6510.0,112.8431,112.8431,112.7053,112.757,6510.0
2018-11-08 11:20:00,130.88,130.94,130.76,130.8,5073.0,112.7397,112.7914,112.6364,112.6708,5073.0
2018-11-08 11:25:00,130.8,130.83,130.71,130.82,10106.0,112.6708,112.6967,112.5933,112.688,10106.0
2018-11-08 11:30:00,130.82,131.1,130.82,131.07,6272.0,112.688,112.9292,112.688,112.9034,6272.0
2018-11-08 11:35:00,131.04,131.06,130.98,130.98,6284.0,112.8776,112.8948,112.8259,112.8259,6284.0
2018-11-08 11:40:00,130.96,131.09,130.95,131.03,6633.0,112.8086,112.9206,112.8,112.8689,6633.0
2018-11-08 11:45:00,131.02,131.03,130.88,130.93,3254.0,112.8603,112.8689,112.7397,112.7828,3254.0
2018-11-08 11:50:00,130.9,130.91,130.82,130.82,4229.0,112.757,112.7656,112.688,112.688,4229.0
2018-11-08 11:55:00,130.8,130.85,130.77,130.81,4500.0,112.6708,112.7139,112.645,112.6794,4500.0
2018-11-08 12:00:00,130.84,130.93,130.78,130.78,3393.0,112.7053,112.7828,112.6536,112.6536,3393.0
2018-11-08 12:05:00,130.79,131.07,130.79,130.93,5149.0,112.6622,112.9034,112.6622,112.7828,5149.0
2018-11-08 12:10:00,130.9,131.08,130.88,131.08,14274.0,112.757,112.912,112.7397,112.912,14274.0
2018-11-08 12:15:00,131.1,131.42,131.1,131.39,22889.0,112.9292,113.2049,112.9292,113.179,22889.0
2018-11-08 12:20:00,131.39,131.4,131.24,131.28,10787.0,113.179,113.1877,113.0498,113.0843,10787.0
2018-11-08 12:25:00,131.26,131.36,131.23,131.36,5408.0,113.0671,113.1532,113.0412,113.1532,5408.0
2018-11-08 12:30:00,131.36,131.4,131.3,131.36,8244.0,113.1532,113.1877,113.1015,113.1532,8244.0
2018-11-08 12:35:00,131.33,131.41,131.32,131.37,4718.0,113.1274,113.1963,113.1187,113.1618,4718.0
2018-11-08 12:40:00,131.32,131.43,131.31,131.33,4802.0,113.1187,113.2135,113.1101,113.1274,4802.0
2018-11-08 12:45:00,131.34,131.37,131.27,131.33,4672.0,113.136,113.1618,113.0757,113.1274,4672.0
2018-11-08 12:50:00,131.32,131.32,131.17,131.22,6428.0,113.1187,113.1187,112.9895,113.0326,6428.0
2018-11-08 12:55:00,131.2,131.31,131.2,131.31,5797.0,113.0154,113.1101,113.0154,113.1101,5797.0
2018-11-08 13:00:00,131.29,131.34,131.26,131.31,4796.0,113.0929,113.136,113.0671,113.1101,4796.0
2018-11-08 13:05:00,131.33,131.48,131.33,131.46,5560.0,113.1274,113.2566,113.1274,113.2393,5560.0
2018-11-08 13:10:00,131.48,131.49,131.42,131.43,5502.0,113.2566,113.2652,113.2049,113.2135,5502.0
2018-11-08 13:15:00,131.45,131.46,131.24,131.24,3001.0,113.2307,113.2393,113.0498,113.0498,3001.0
2018-11-08 13:20:00,131.25,131.26,131.08,131.17,12359.0,113.0585,113.0671,112.912,112.9895,12359.0
2018-11-08 13:25:00,131.19,131.26,131.16,131.19,9485.0,113.0068,113.0671,112.9809,113.0068,9485.0
2018-11-08 13:30:00,131.16,131.24,131.15,131.22,5269.0,112.9809,113.0498,112.9723,113.0326,5269.0
2018-11-08 13:35:00,131.22,131.25,131.11,131.15,13896.0,113.0326,113.0585,112.9379,112.9723,13896.0
2018-11-08 13:40:00,131.13,131.17,131.01,131.02,6700.0,112.9551,112.9895,112.8517,112.8603,6700.0
2018-11-08 13:45:00,131.01,131.08,130.97,131.08,10805.0,112.8517,112.912,112.8173,112.912,10805.0
2018-11-08 13:50:00,131.06,131.08,131.01,131.06,6550.0,112.8948,112.912,112.8517,112.8948,6550.0
2018-11-08 13:55:00,131.06,131.07,130.99,131.03,14674.0,112.8948,112.9034,112.8345,112.8689,14674.0
2018-11-08 14:00:00,131.05,131.25,130.87,130.95,21291.0,112.8862,113.0585,112.7311,112.8,21291.0
2018-11-08 14:05:00,130.97,131.25,130.97,131.22,8048.0,112.8173,113.0585,112.8173,113.0326,8048.0
2018-11-08 14:10:00,131.21,131.26,131.15,131.22,4122.0,113.024,113.0671,112.9723,113.0326,4122.0
2018-11-08 14:15:00,131.2,131.22,131.05,131.08,9237.0,113.0154,113.0326,112.8862,112.912,9237.0
2018-11-08 14:20:00,131.07,131.07,130.93,130.95,9456.0,112.9034,112.9034,112.7828,112.8,9456.0
2018-11-08 14:25:00,130.88,130.97,130.8,130.81,13137.0,112.7397,112.8173,112.6708,112.6794,13137.0
2018-11-08 14:30:00,130.81,130.81,130.63,130.66,10738.0,112.6794,112.6794,112.5244,112.5502,10738.0
2018-11-08 14:35:00,130.63,130.78,130.6,130.66,11368.0,112.5244,112.6536,112.4985,112.5502,11368.0
2018-11-08 14:40:00,130.61,130.73,130.47,130.73,43492.0,112.5072,112.6105,112.3866,112.6105,43492.0
2018-11-08 14:45:00,130.68,130.72,130.51,130.59,17414.0,112.5675,112.6019,112.421,112.4899,17414.0
2018-11-08 14:50:00,130.59,130.59,130.46,130.49,13653.0,112.4899,112.4899,112.3779,112.4038,13653.0
2018-11-08 14:55:00,130.48,130.62,130.45,130.46,13948.0,112.3952,112.5158,112.3693,112.3779,13948.0
2018-11-08 15:00:00,130.47,130.54,130.41,130.45,25552.0,112.3866,112.4469,112.3349,112.3693,25552.0
2018-11-08 15:05:00,130.43,130.77,130.41,130.73,19802.0,112.3521,112.645,112.3349,112.6105,19802.0
2018-11-08 15:10:00,130.74,130.92,130.66,130.85,23432.0,112.6191,112.7742,112.5502,112.7139,23432.0
2018-11-08 15:15:00,130.83,130.92,130.68,130.84,33126.0,112.6967,112.7742,112.5675,112.7053,33126.0
2018-11-08 15:20:00,130.83,130.83,130.67,130.8,20507.0,112.6967,112.6967,112.5588,112.6708,20507.0
2018-11-08 15:25:00,130.8,130.89,130.67,130.8,24692.0,112.6708,112.7483,112.5588,112.6708,24692.0
2018-11-08 15:30:00,130.8,130.89,130.72,130.73,27250.0,112.6708,112.7483,112.6019,112.6105,27250.0
2018-11-08 15:35:00,130.74,130.86,130.71,130.84,34160.0,112.6191,112.7225,112.5933,112.7053,34160.0
2018-11-08 15:40:00,130.86,131.04,130.83,131.03,19381.0,112.7225,112.8776,112.6967,112.8689,19381.0
2018-11-08 15:45:00,131.04,131.07,130.86,130.87,38830.0,112.8776,112.9034,112.7225,112.7311,38830.0
2018-11-08 15:50:00,130.88,130.97,130.81,130.89,48665.0,112.7397,112.8173,112.6794,112.7483,48665.0
2018-11-08 15:55:00,130.89,131.0,130.77,131.0,93518.0,112.7483,112.8431,112.645,112.8431,93518.0
2018-11-09 09:30:00,131.14,131.49,130.76,131.32,36310.0,112.9637,113.2652,112.6364,113.1187,36310.0
2018-11-09 09:35:00,131.34,131.81,131.34,131.52,19917.0,113.136,113.5408,113.136,113.291,19917.0
2018-11-09 09:40:00,131.38,131.5,131.15,131.17,5770.0,113.1704,113.2738,112.9723,112.9895,5770.0
2018-11-09 09:45:00,131.18,131.43,131.17,131.17,7648.0,112.9982,113.2135,112.9895,112.9895,7648.0
2018-11-09 09:50:00,131.22,131.24,130.99,131.24,8875.0,113.0326,113.0498,112.8345,113.0498,8875.0
2018-11-09 09:55:00,131.27,131.43,131.14,131.27,8513.0,113.0757,113.2135,112.9637,113.0757,8513.0
2018-11-09 10:00:00,131.34,131.34,131.1,131.15,10805.0,113.136,113.136,112.9292,112.9723,10805.0
2018-11-09 10:05:00,131.08,131.18,131.0,131.04,7227.0,112.912,112.9982,112.8431,112.8776,7227.0
2018-11-09 10:10:00,131.08,131.16,130.83,130.83,7938.0,112.912,112.9809,112.6967,112.6967,7938.0
2018-11-09 10:15:00,130.84,130.94,130.75,130.86,3950.0,112.7053,112.7914,112.6278,112.7225,3950.0
2018-11-09 10:20:00,130.85,131.0,130.79,131.0,2862.0,112.7139,112.8431,112.6622,112.8431,2862.0
2018-11-09 10:25:00,131.03,131.15,131.03,131.03,5300.0,112.8689,112.9723,112.8689,112.8689,5300.0
2018-11-09 10:30:00,131.06,131.25,130.98,131.22,2911.0,112.8948,113.0585,112.8259,113.0326,2911.0
2018-11-09 10:35:00,131.29,131.3,131.16,131.2,6425.0,113.0929,113.1015,112.9809,113.0154,6425.0
2018-11-09 10:40:00,131.26,131.33,131.26,131.29,2738.0,113.0671,113.1274,113.0671,113.0929,2738.0
2018-11-09 10:45:00,131.34,131.34,131.16,131.16,2807.0,113.136,113.136,112.9809,112.9809,2807.0
2018-11-09 10:50:00,131.09,131.09,130.87,130.94,4588.0,112.9206,112.9206,112.7311,112.7914,4588.0
2018-11-09 10:55:00,130.96,130.96,130.73,130.84,3160.0,112.8086,112.8086,112.6105,112.7053,3160.0
2018-11-09 11:00:00,130.87,131.02,130.73,130.76,5563.0,112.7311,112.8603,112.6105,112.6364,5563.0
2018-11-09 11:05:00,130.72,130.78,130.64,130.77,5108.0,112.6019,112.6536,112.533,112.645,5108.0
2018-11-09 11:10:00,130.79,130.92,130.79,130.91,6918.0,112.6622,112.7742,112.6622,112.7656,6918.0
2018-11-09 11:15:00,130.95,131.09,130.85,130.89,6054.0,112.8,112.9206,112.7139,112.7483,6054.0
2018-11-09 11:20:00,130.92,131.16,130.91,131.16,5914.0,112.7742,112.9809,112.7656,112.9809,5914.0
2018-11-09 11:25:00,131.13,131.29,131.12,131.15,4145.0,112.9551,113.0929,112.9465,112.9723,4145.0
2018-11-09 11:30:00,131.14,131.23,131.11,131.17,3112.0,112.9637,113.0412,112.9379,112.9895,3112.0
2018-11-09 11:35:00,131.16,131.35,131.1,131.3,4110.0,112.9809,113.1446,112.9292,113.1015,4110.0
2018-11-09 11:40:00,131.31,131.31,131.02,131.1,5359.0,113.1101,113.1101,112.8603,112.9292,5359.0
2018-11-09 11:45:00,131.07,131.12,130.98,131.1,5226.0,112.9034,112.9465,112.8259,112.9292,5226.0
2018-11-09 11:50:00,131.1,131.19,131.08,131.12,5625.0,112.9292,113.0068,112.912,112.9465,5625.0
2018-11-09 11:55:00,131.11,131.14,131.0,131.03,6100.0,112.9379,112.9637,112.8431,112.8689,6100.0
2018-11-09 12:00:00,131.04,131.23,131.04,131.19,5472.0,112.8776,113.0412,112.8776,113.0068,5472.0
2018-11-09 12:05:00,131.18,131.23,131.07,131.21,4798.0,112.9982,113.0412,112.9034,113.024,4798.0
2018-11-09 12:10:00,131.17,131.25,130.94,130.94,6095.0,112.9895,113.0585,112.7914,112.7914,6095.0
2018-11-09 12:15:00,130.97,131.0,130.88,130.94,5300.0,112.8173,112.8431,112.7397,112.7914,5300.0
2018-11-09 12:20:00,130.91,130.98,130.83,130.95,4583.0,112.7656,112.8259,112.6967,112.8,4583.0
2018-11-09 12:25:00,130.97,131.03,130.84,130.84,6104.0,112.8173,112.8689,112.7053,112.7053,6104.0
2018-11-09 12:30:00,130.83,131.05,130.8,131.02,6300.0,112.6967,112.8862,112.6708,112.8603,6300.0
2018-11-09 12:35:00,131.02,131.09,130.99,131.0,5502.0,112.8603,112.9206,112.8345,112.8431,5502.0
2018-11-09 12:40:00,131.0,131.05,130.94,130.99,3490.0,112.8431,112.8862,112.7914,112.8345,3490.0
2018-11-09 12:45:00,130.96,131.04,130.9,131.0,5584.0,112.8086,112.8776,112.757,112.8431,5584.0
2018-11-09 12:50:00,130.98,131.12,130.97,131.02,4290.0,112.8259,112.9465,112.8173,112.8603,4290.0
2018-11-09 12:55:00,131.03,131.03,130.91,130.91,5683.0,112.8689,112.8689,112.7656,112.7656,5683.0
2018-11-09 13:00:00,130.91,130.98,130.85,130.95,2500.0,112.7656,112.8259,112.7139,112.8,2500.0
2018-11-09 13:05:00,131.01,131.01,130.94,130.96,1735.0,112.8517,112.8517,112.7914,112.8086,1735.0
2018-11-09 13:10:00,131.0,131.07,130.91,130.97,3233.0,112.8431,112.9034,112.7656,112.8173,3233.0
2018-11-09 13:15:00,130.92,131.03,130.9,131.03,4456.0,112.7742,112.8689,112.757,112.8689,4456.0
2018-11-09 13:20:00,131.0,131.0,130.9,130.97,2400.0,112.8431,112.8431,112.757,112.8173,2400.0
2018-11-09 13:25:00,130.96,130.99,130.91,130.94,2480.0,112.8086,112.8345,112.7656,112.7914,2480.0
2018-11-09 13:30:00,130.93,130.94,130.79,130.81,3973.0,112.7828,112.7914,112.6622,112.6794,3973.0
2018-11-09 13:35:00,130.83,130.83,130.75,130.75,2515.0,112.6967,112.6967,112.6278,112.6278,2515.0
2018-11-09 13:40:00,130.78,130.82,130.73,130.73,11292.0,112.6536,112.688,112.6105,112.6105,11292.0
2018-11-09 13:45:00,130.69,130.69,130.57,130.65,8061.0,112.5761,112.5761,112.4727,112.5416,8061.0
2018-11-09 13:50:00,130.7,130.81,130.69,130.81,5819.0,112.5847,112.6794,112.5761,112.6794,5819.0
2018-11-09 13:55:00,130.81,130.84,130.72,130.72,4560.0,112.6794,112.7053,112.6019,112.6019,4560.0
2018-11-09 14:00:00,130.76,130.85,130.75,130.84,4533.0,112.6364,112.7139,112.6278,112.7053,4533.0
2018-11-09 14:05:00,130.86,130.9,130.81,130.82,4741.0,112.7225,112.757,112.6794,112.688,4741.0
2018-11-09 14:10:00,130.78,130.84,130.53,130.59,7490.0,112.6536,112.7053,112.4382,112.4899,7490.0
2018-11-09 14:15:00,130.58,130.64,130.48,130.54,6664.0,112.4813,112.533,112.3952,112.4469,6664.0
2018-11-09 14:20:00,130.52,130.55,130.28,130.42,12782.0,112.4296,112.4555,112.2229,112.3435,12782.0
2018-11-09 14:25:00,130.44,130.6,130.43,130.6,10225.0,112.3607,112.4985,112.3521,112.4985,10225.0
2018-11-09 14:30:00,130.58,130.66,130.54,130.66,7330.0,112.4813,112.5502,112.4469,112.5502,7330.0
2018-11-09 14:35:00,130.68,130.69,130.6,130.65,10513.0,112.5675,112.5761,112.4985,112.5416,10513.0
2018-11-09 14:40:00,130.65,130.77,130.53,130.65,18939.0,112.5416,112.645,112.4382,112.5416,18939.0
2018-11-09 14:45:00,130.64,130.67,130.54,130.6,14919.0,112.533,112.5588,112.4469,112.4985,14919.0
2018-11-09 14:50:00,130.62,130.8,130.61,130.7,12630.0,112.5158,112.6708,112.5072,112.5847,12630.0
2018-11-09 14:55:00,130.74,130.88,130.59,130.59,10104.0,112.6191,112.7397,112.4899,112.4899,10104.0
2018-11-09 15:00:00,130.66,130.74,130.6,130.69,22730.0,112.5502,112.6191,112.4985,112.5761,22730.0
2018-11-09 15:05:00,130.63,130.75,130.59,130.73,13318.0,112.5244,112.6278,112.4899,112.6105,13318.0
2018-11-09 15:10:00,130.75,130.84,130.64,130.78,12549.0,112.6278,112.7053,112.533,112.6536,12549.0
2018-11-09 15:15:00,130.82,130.92,130.78,130.92,10505.0,112.688,112.7742,112.6536,112.7742,10505.0
2018-11-09 15:20:00,130.91,131.15,130.82,130.97,19506.0,112.7656,112.9723,112.688,112.8173,19506.0
2018-11-09 15:25:00,130.99,131.06,130.84,131.05,28604.0,112.8345,112.8948,112.7053,112.8862,28604.0
2018-11-09 15:30:00,131.05,131.13,130.99,131.08,17296.0,112.8862,112.9551,112.8345,112.912,17296.0
2018-11-09 15:35:00,131.06,131.16,131.04,131.14,22872.0,112.8948,112.9809,112.8776,112.9637,22872.0
2018-11-09 15:40:00,131.13,131.25,131.12,131.14,21514.0,112.9551,113.0585,112.9465,112.9637,21514.0
2018-11-09 15:45:00,131.2,131.32,131.03,131.03,35021.0,113.0154,113.1187,112.8689,112.8689,35021.0
2018-11-09 15:50:00,131.03,131.21,131.03,131.2,38919.0,112.8689,113.024,112.8689,113.0154,38919.0
2018-11-09 15:55:00,131.21,131.29,131.04,131.07,86907.0,113.024,113.0929,112.8776,112.9034,86907.0
2018-11-12 09:30:00,130.3,130.75,130.16,130.31,28178.0,112.2401,112.6278,112.1195,112.2487,28178.0
2018-11-12 09:35:00,130.45,130.8,130.29,130.6,8245.0,112.3693,112.6708,112.2315,112.4985,8245.0
2018-11-12 09:40:00,130.51,130.57,130.12,130.12,6250.0,112.421,112.4727,112.0851,112.0851,6250.0
2018-11-12 09:45:00,130.14,130.14,129.8,129.9,5634.0,112.1023,112.1023,111.8094,111.8956,5634.0
2018-11-12 09:50:00,129.85,130.0,129.77,129.84,12619.0,111.8525,111.9817,111.7836,111.8439,12619.0
2018-11-12 09:55:00,129.92,130.12,129.88,129.9,9266.0,111.9128,112.0851,111.8783,111.8956,9266.0
2018-11-12 10:00:00,129.85,130.04,129.7,129.84,25726.0,111.8525,112.0162,111.7233,111.8439,25726.0
2018-11-12 10:05:00,129.8,129.93,129.47,129.63,28936.0,111.8094,111.9214,111.5252,111.663,28936.0
2018-11-12 10:10:00,129.6,129.62,129.13,129.2,21527.0,111.6371,111.6544,111.2323,111.2926,21527.0
2018-11-12 10:15:00,129.21,129.22,128.92,129.1,30735.0,111.3012,111.3098,111.0514,111.2064,30735.0
2018-11-12 10:20:00,129.07,129.42,128.98,129.0,16671.0,111.1806,111.4821,111.1031,111.1203,16671.0
2018-11-12 10:25:00,129.06,129.28,129.0,129.24,15241.0,111.172,111.3615,111.1203,111.327,15241.0
2018-11-12 10:30:00,129.23,129.37,129.17,129.32,7052.0,111.3184,111.439,111.2667,111.396,7052.0
2018-11-12 10:35:00,129.32,129.4,129.17,129.29,6100.0,111.396,111.4649,111.2667,111.3701,6100.0
2018-11-12 10:40:00,129.24,129.4,129.19,129.37,15126.0,111.327,111.4649,111.284,111.439,15126.0
2018-11-12 10:45:00,129.34,129.37,129.01,129.07,9944.0,111.4132,111.439,111.1289,111.1806,9944.0
2018-11-12 10:50:00,129.06,129.09,128.82,128.94,10300.0,111.172,111.1978,110.9653,111.0686,10300.0
2018-11-12 10:55:00,128.94,129.04,128.87,129.01,9136.0,111.0686,111.1548,111.0083,111.1289,9136.0
2018-11-12 11:00:00,129.01,129.07,128.89,128.95,12493.0,111.1289,111.1806,111.0256,111.0772,12493.0
2018-11-12 11:05:00,128.92,129.12,128.92,129.09,18004.0,111.0514,111.2237,111.0514,111.1978,18004.0
2018-11-12 11:10:00,129.05,129.09,128.85,128.87,16100.0,111.1634,111.1978,110.9911,111.0083,16100.0
2018-11-12 11:15:00,128.84,128.84,128.66,128.78,13824.0,110.9825,110.9825,110.8274,110.9308,13824.0
2018-11-12 11:20:00,128.82,128.82,128.71,128.77,4828.0,110.9653,110.9653,110.8705,110.9222,4828.0
2018-11-12 11:25:00,128.74,128.75,128.49,128.51,8506.0,110.8963,110.905,110.681,110.6982,8506.0
2018-11-12 11:30:00,128.48,128.5,128.31,128.46,7381.0,110.6724,110.6896,110.5259,110.6552,7381.0
2018-11-12 11:35:00,128.5,128.5,128.25,128.27,5688.0,110.6896,110.6896,110.4743,110.4915,5688.0
2018-11-12 11:40:00,128.24,128.44,128.23,128.31,8756.0,110.4656,110.6379,110.457,110.5259,8756.0
2018-11-12 11:45:00,128.27,128.38,128.23,128.31,4232.0,110.4915,110.5862,110.457,110.5259,4232.0
2018-11-12 11:50:00,128.3,128.41,128.09,128.34,9978.0,110.5173,110.6121,110.3364,110.5518,9978.0
2018-11-12 11:55:00,128.35,128.48,128.35,128.47,6125.0,110.5604,110.6724,110.5604,110.6638,6125.0
2018-11-12 12:00:00,128.47,128.49,128.38,128.47,7002.0,110.6638,110.681,110.5862,110.6638,7002.0
2018-11-12 12:05:00,128.44,128.53,128.41,128.47,18679.0,110.6379,110.7154,110.6121,110.6638,18679.0
2018-11-12 12:10:00,128.47,128.47,128.23,128.23,6207.0,110.6638,110.6638,110.457,110.457,6207.0
2018-11-12 12:15:00,128.23,128.53,128.23,128.5,9372.0,110.457,110.7154,110.457,110.6896,9372.0
2018-11-12 12:20:00,128.46,128.47,128.29,128.38,8817.0,110.6552,110.6638,110.5087,110.5862,8817.0
2018-11-12 12:25:00,128.4,128.47,128.32,128.43,19436.0,110.6035,110.6638,110.5346,110.6293,19436.0
2018-11-12 12:30:00,128.38,128.4,128.24,128.24,8079.0,110.5862,110.6035,110.4656,110.4656,8079.0
2018-11-12 12:35:00,128.23,128.35,128.23,128.26,3404.0,110.457,110.5604,110.457,110.4829,3404.0
2018-11-12 12:40:00,128.2,128.33,128.19,128.22,7740.0,110.4312,110.5432,110.4226,110.4484,7740.0
2018-11-12 12:45:00,128.24,128.35,128.22,128.27,8181.0,110.4656,110.5604,110.4484,110.4915,8181.0
2018-11-12 12:50:00,128.29,128.29,128.14,128.21,7100.0,110.5087,110.5087,110.3795,110.4398,7100.0
2018-11-12 12:55:00,128.24,128.36,128.17,128.17,9869.0,110.4656,110.569,110.4053,110.4053,9869.0
2018-11-12 13:00:00,128.13,128.14,128.0,128.02,4500.0,110.3709,110.3795,110.2589,110.2761,4500.0
2018-11-12 13:05:00,128.0,128.04,127.73,127.77,7419.0,110.2589,110.2934,110.0263,110.0608,7419.0
2018-11-12 13:10:00,127.77,127.85,127.75,127.76,4951.0,110.0608,110.1297,110.0436,110.0522,4951.0
2018-11-12 13:15:00,127.77,127.98,127.77,127.97,3979.0,110.0608,110.2417,110.0608,110.2331,3979.0
2018-11-12 13:20:00,127.91,128.04,127.91,128.0,6850.0,110.1814,110.2934,110.1814,110.2589,6850.0
2018-11-12 13:25:00,128.0,128.17,127.99,128.15,4333.0,110.2589,110.4053,110.2503,110.3881,4333.0
2018-11-12 13:30:00,128.16,128.2,128.12,128.2,5294.0,110.3967,110.4312,110.3623,110.4312,5294.0
2018-11-12 13:35:00,128.19,128.27,128.17,128.23,5068.0,110.4226,110.4915,110.4053,110.457,5068.0
2018-11-12 13:40:00,128.21,128.23,128.02,128.02,7300.0,110.4398,110.457,110.2761,110.2761,7300.0
2018-11-12 13:45:00,127.99,128.19,127.93,128.15,16386.0,110.2503,110.4226,110.1986,110.3881,16386.0
2018-11-12 13:50:00,128.22,128.34,128.2,128.29,5396.0,110.4484,110.5518,110.4312,110.5087,5396.0
2018-11-12 13:55:00,128.29,128.33,128.22,128.22,5486.0,110.5087,110.5432,110.4484,110.4484,5486.0
2018-11-12 14:00:00,128.19,128.38,128.19,128.38,5699.0,110.4226,110.5862,110.4226,110.5862,5699.0
2018-11-12 14:05:00,128.41,128.42,128.25,128.27,4828.0,110.6121,110.6207,110.4743,110.4915,4828.0
2018-11-12 14:10:00,128.28,128.36,128.14,128.18,9129.0,110.5001,110.569,110.3795,110.414,9129.0
2018-11-12 14:15:00,128.19,128.37,128.18,128.3,19542.0,110.4226,110.5776,110.414,110.5173,19542.0
2018-11-12 14:20:00,128.31,128.32,128.15,128.18,12607.0,110.5259,110.5346,110.3881,110.414,12607.0
2018-11-12 14:25:00,128.17,128.17,127.91,127.94,9941.0,110.4053,110.4053,110.1814,110.2072,9941.0
2018-11-12 14:30:00,127.95,127.97,127.84,127.88,6341.0,110.2158,110.2331,110.1211,110.1555,6341.0
2018-11-12 14:35:00,127.88,127.89,127.57,127.75,8846.0,110.1555,110.1642,109.8885,110.0436,8846.0
2018-11-12 14:40:00,127.85,127.85,127.64,127.77,5129.0,110.1297,110.1297,109.9488,110.0608,5129.0
2018-11-12 14:45:00,127.82,128.02,127.82,127.94,16009.0,110.1039,110.2761,110.1039,110.2072,16009.0
2018-11-12 14:50:00,127.95,128.0,127.79,127.84,9060.0,110.2158,110.2589,110.078,110.1211,9060.0
2018-11-12 14:55:00,127.79,127.83,127.55,127.55,8278.0,110.078,110.1125,109.8713,109.8713,8278.0
2018-11-12 15:00:00,127.59,127.72,127.5,127.5,10258.0,109.9057,110.0177,109.8282,109.8282,10258.0
2018-11-12 15:05:00,127.49,127.54,127.4,127.48,12272.0,109.8196,109.8627,109.7421,109.811,12272.0
2018-11-12 15:10:00,127.48,127.63,127.27,127.45,16296.0,109.811,109.9402,109.6301,109.7851,16296.0
2018-11-12 15:15:00,127.44,127.58,127.33,127.54,16346.0,109.7765,109.8971,109.6818,109.8627,16346.0
2018-11-12 15:20:00,127.55,127.78,127.51,127.67,13237.0,109.8713,110.0694,109.8368,109.9746,13237.0
2018-11-12 15:25:00,127.7,127.74,127.6,127.63,9762.0,110.0005,110.0349,109.9143,109.9402,9762.0
2018-11-12 15:30:00,127.62,127.64,127.31,127.43,23604.0,109.9316,109.9488,109.6645,109.7679,23604.0
2018-11-12 15:35:00,127.41,127.58,127.35,127.54,25725.0,109.7507,109.8971,109.699,109.8627,25725.0
2018-11-12 15:40:00,127.52,127.63,127.37,127.55,49995.0,109.8454,109.9402,109.7162,109.8713,49995.0
2018-11-12 15:45:00,127.51,127.6,127.21,127.21,59545.0,109.8368,109.9143,109.5784,109.5784,59545.0
2018-11-12 15:50:00,127.22,127.26,126.83,126.88,59862.0,109.587,109.6215,109.2511,109.2941,59862.0
2018-11-12 15:55:00,126.91,127.13,126.87,127.07,110362.0,109.32,109.5095,109.2855,109.4578,110362.0
2018-11-13 09:30:00,126.88,127.55,126.88,127.31,23894.0,109.2941,109.8713,109.2941,109.6645,23894.0
2018-11-13 09:35:00,127.4,127.61,127.27,127.35,51225.0,109.7421,109.923,109.6301,109.699,51225.0
2018-11-13 09:40:00,127.34,127.34,126.93,127.07,18475.0,109.6904,109.6904,109.3372,109.4578,18475.0
2018-11-13 09:45:00,127.21,127.69,127.1,127.69,17076.0,109.5784,109.9919,109.4837,109.9919,17076.0
2018-11-13 09:50:00,127.68,127.68,127.45,127.55,21102.0,109.9833,109.9833,109.7851,109.8713,21102.0
2018-11-13 09:55:00,127.62,127.98,127.56,127.82,48250.0,109.9316,110.2417,109.8799,110.1039,48250.0
2018-11-13 10:00:00,127.75,127.84,127.59,127.78,17810.0,110.0436,110.1211,109.9057,110.0694,17810.0
2018-11-13 10:05:00,127.76,128.04,127.73,127.84,14361.0,110.0522,110.2934,110.0263,110.1211,14361.0
2018-11-13 10:10:00,127.83,127.89,127.63,127.8,9424.0,110.1125,110.1642,109.9402,110.0866,9424.0
2018-11-13 10:15:00,127.82,127.87,127.69,127.72,12207.0,110.1039,110.1469,109.9919,110.0177,12207.0
2018-11-13 10:20:00,127.72,127.73,127.47,127.55,10581.0,110.0177,110.0263,109.8024,109.8713,10581.0
2018-11-13 10:25:00,127.57,127.71,127.28,127.32,8468.0,109.8885,110.0091,109.6387,109.6732,8468.0
2018-11-13 10:30:00,127.3,127.48,127.25,127.44,7360.0,109.6559,109.811,109.6129,109.7765,7360.0
2018-11-13 10:35:00,127.4,127.57,127.26,127.47,7200.0,109.7421,109.8885,109.6215,109.8024,7200.0
2018-11-13 10:40:00,127.51,127.66,127.36,127.51,6958.0,109.8368,109.966,109.7076,109.8368,6958.0
2018-11-13 10:45:00,127.49,127.79,127.49,127.68,5988.0,109.8196,110.078,109.8196,109.9833,5988.0
2018-11-13 10:50:00,127.68,127.68,127.45,127.45,4700.0,109.9833,109.9833,109.7851,109.7851,4700.0
2018-11-13 10:55:00,127.49,127.75,127.49,127.66,2260.0,109.8196,110.0436,109.8196,109.966,2260.0
2018-11-13 11:00:00,127.58,127.91,127.53,127.91,10413.0,109.8971,110.1814,109.8541,110.1814,10413.0
2018-11-13 11:05:00,127.85,127.94,127.78,127.78,13145.0,110.1297,110.2072,110.0694,110.0694,13145.0
2018-11-13 11:10:00,127.78,127.9,127.71,127.88,14660.0,110.0694,110.1728,110.0091,110.1555,14660.0
2018-11-13 11:15:00,127.96,128.27,127.77,128.21,5668.0,110.2245,110.4915,110.0608,110.4398,5668.0
2018-11-13 11:20:00,128.2,128.23,128.09,128.09,7910.0,110.4312,110.457,110.3364,110.3364,7910.0
2018-11-13 11:25:00,128.14,128.14,127.97,128.02,6059.0,110.3795,110.3795,110.2331,110.2761,6059.0
2018-11-13 11:30:00,128.02,128.02,127.9,127.92,7150.0,110.2761,110.2761,110.1728,110.19,7150.0
2018-11-13 11:35:00,127.92,127.93,127.59,127.63,11617.0,110.19,110.1986,109.9057,109.9402,11617.0
2018-11-13 11:40:00,127.64,127.77,127.62,127.77,8400.0,109.9488,110.0608,109.9316,110.0608,8400.0
2018-11-13 11:45:00,127.76,127.9,127.7,127.9,11156.0,110.0522,110.1728,110.0005,110.1728,11156.0
2018-11-13 11:50:00,127.87,127.91,127.76,127.76,7416.0,110.1469,110.1814,110.0522,110.0522,7416.0
2018-11-13 11:55:00,127.77,127.84,127.75,127.84,3500.0,110.0608,110.1211,110.0436,110.1211,3500.0
2018-11-13 12:00:00,127.91,128.11,127.87,128.09,8366.0,110.1814,110.3537,110.1469,110.3364,8366.0
2018-11-13 12:05:00,128.03,128.05,127.75,127.77,10741.0,110.2848,110.302,110.0436,110.0608,10741.0
2018-11-13 12:10:00,127.8,127.82,127.74,127.82,1910.0,110.0866,110.1039,110.0349,110.1039,1910.0
2018-11-13 12:15:00,127.85,127.87,127.73,127.81,4410.0,110.1297,110.1469,110.0263,110.0952,4410.0
2018-11-13 12:20:00,127.8,127.86,127.66,127.68,11954.0,110.0866,110.1383,109.966,109.9833,11954.0
2018-11-13 12:25:00,127.73,127.94,127.72,127.8,10694.0,110.0263,110.2072,110.0177,110.0866,10694.0
2018-11-13 12:30:00,127.81,127.88,127.78,127.79,5099.0,110.0952,110.1555,110.0694,110.078,5099.0
2018-11-13 12:35:00,127.75,127.78,127.63,127.73,9991.0,110.0436,110.0694,109.9402,110.0263,9991.0
2018-11-13 12:40:00,127.75,127.77,127.45,127.51,6328.0,110.0436,110.0608,109.7851,109.8368,6328.0
2018-11-13 12:45:00,127.47,127.48,127.34,127.37,3538.0,109.8024,109.811,109.6904,109.7162,3538.0
2018-11-13 12:50:00,127.37,127.42,127.19,127.19,8000.0,109.7162,109.7593,109.5612,109.5612,8000.0
2018-11-13 12:55:00,127.19,127.32,127.18,127.32,4133.0,109.5612,109.6732,109.5526,109.6732,4133.0
2018-11-13 13:00:00,127.33,127.39,127.25,127.37,6573.0,109.6818,109.7335,109.6129,109.7162,6573.0
2018-11-13 13:05:00,127.36,127.47,127.34,127.41,3400.0,109.7076,109.8024,109.6904,109.7507,3400.0
2018-11-13 13:10:00,127.42,127.48,127.15,127.19,5903.0,109.7593,109.811,109.5267,109.5612,5903.0
2018-11-13 13:15:00,127.14,127.2,127.1,127.2,3174.0,109.5181,109.5698,109.4837,109.5698,3174.0
2018-11-13 13:20:00,127.28,127.38,127.22,127.38,4133.0,109.6387,109.7248,109.587,109.7248,4133.0
2018-11-13 13:25:00,127.27,127.27,127.11,127.23,2310.0,109.6301,109.6301,109.4923,109.5956,2310.0
2018-11-13 13:30:00,127.25,127.26,127.1,127.24,11223.0,109.6129,109.6215,109.4837,109.6042,11223.0
2018-11-13 13:35:00,127.27,127.4,127.19,127.4,3488.0,109.6301,109.7421,109.5612,109.7421,3488.0
2018-11-13 13:40:00,127.41,127.45,127.32,127.32,5723.0,109.7507,109.7851,109.6732,109.6732,5723.0
2018-11-13 13:45:00,127.27,127.34,127.16,127.17,3807.0,109.6301,109.6904,109.5353,109.5439,3807.0
2018-11-13 13:50:00,127.17,127.25,127.13,127.22,3348.0,109.5439,109.6129,109.5095,109.587,3348.0
2018-11-13 13:55:00,127.25,127.38,127.24,127.25,3500.0,109.6129,109.7248,109.6042,109.6129,3500.0
2018-11-13 14:00:00,127.27,127.31,127.14,127.14,4992.0,109.6301,109.6645,109.5181,109.5181,4992.0
2018-11-13 14:05:00,127.16,127.16,127.04,127.08,4240.0,109.5353,109.5353,109.432,109.4664,4240.0
2018-11-13 14:10:00,127.1,127.12,126.96,126.96,3924.0,109.4837,109.5009,109.3631,109.3631,3924.0
2018-11-13 14:15:00,126.88,126.88,126.69,126.71,3400.0,109.2941,109.2941,109.1305,109.1477,3400.0
2018-11-13 14:20:00,126.7,126.73,126.54,126.63,5115.0,109.1391,109.1649,109.0013,109.0788,5115.0
2018-11-13 14:25:00,126.62,126.69,126.57,126.69,5900.0,109.0702,109.1305,109.0271,109.1305,5900.0
2018-11-13 14:30:00,126.69,126.79,126.66,126.79,2500.0,109.1305,109.2166,109.1046,109.2166,2500.0
2018-11-13 14:35:00,126.89,127.0,126.88,126.98,6154.0,109.3028,109.3975,109.2941,109.3803,6154.0
2018-11-13 14:40:00,127.0,127.0,126.62,126.63,4691.0,109.3975,109.3975,109.0702,109.0788,4691.0
2018-11-13 14:45:00,126.65,126.83,126.56,126.8,5450.0,109.096,109.2511,109.0185,109.2252,5450.0
2018-11-13 14:50:00,126.76,126.88,126.7,126.85,6231.0,109.1908,109.2941,109.1391,109.2683,6231.0
2018-11-13 14:55:00,126.86,127.01,126.79,126.8,8385.0,109.2769,109.4061,109.2166,109.2252,8385.0
2018-11-13 15:00:00,126.8,127.17,126.75,127.14,10255.0,109.2252,109.5439,109.1822,109.5181,10255.0
2018-11-13 15:05:00,127.14,127.16,126.86,126.95,9419.0,109.5181,109.5353,109.2769,109.3544,9419.0
2018-11-13 15:10:00,126.97,126.97,126.71,126.75,10101.0,109.3717,109.3717,109.1477,109.1822,10101.0
2018-11-13 15:15:00,126.74,126.83,126.6,126.75,10445.0,109.1735,109.2511,109.053,109.1822,10445.0
2018-11-13 15:20:00,126.74,126.75,126.55,126.61,10550.0,109.1735,109.1822,109.0099,109.0616,10550.0
2018-11-13 15:25:00,126.6,126.9,126.6,126.74,12485.0,109.053,109.3114,109.053,109.1735,12485.0
2018-11-13 15:30:00,126.7,126.79,126.43,126.52,29309.0,109.1391,109.2166,108.9065,108.984,29309.0
2018-11-13 15:35:00,126.53,126.93,126.52,126.81,16234.0,108.9927,109.3372,108.984,109.2338,16234.0
2018-11-13 15:40:00,126.79,126.94,126.73,126.9,19699.0,109.2166,109.3458,109.1649,109.3114,19699.0
2018-11-13 15:45:00,126.88,127.04,126.81,126.95,35468.0,109.2941,109.432,109.2338,109.3544,35468.0
2018-11-13 15:50:00,126.96,127.08,126.95,127.06,23715.0,109.3631,109.4664,109.3544,109.4492,23715.0
2018-11-13 15:55:00,127.05,127.06,126.8,126.82,52994.0,109.4406,109.4492,109.2252,109.2425,52994.0
2018-11-14 09:30:00,127.15,127.5,126.72,126.77,21857.0,109.5267,109.8282,109.1563,109.1994,21857.0
2018-11-14 09:35:00,126.55,126.58,126.3,126.36,40802.0,109.0099,109.0357,108.7945,108.8462,40802.0
2018-11-14 09:40:00,126.39,126.45,126.15,126.44,10914.0,108.8721,108.9237,108.6653,108.9151,10914.0
2018-11-14 09:45:00,126.43,126.5,126.17,126.18,16825.0,108.9065,108.9668,108.6826,108.6912,16825.0
2018-11-14 09:50:00,126.18,126.58,126.13,126.49,30319.0,108.6912,109.0357,108.6481,108.9582,30319.0
2018-11-14 09:55:00,126.51,126.84,126.49,126.76,8923.0,108.9754,109.2597,108.9582,109.1908,8923.0
2018-11-14 10:00:00,126.76,126.97,126.69,126.83,18000.0,109.1908,109.3717,109.1305,109.2511,18000.0
2018-11-14 10:05:00,126.79,126.91,126.69,126.75,43788.0,109.2166,109.32,109.1305,109.1822,43788.0
2018-11-14 10:10:00,126.73,126.82,126.61,126.62,25779.0,109.1649,109.2425,109.0616,109.0702,25779.0
2018-11-14 10:15:00,126.58,126.96,126.56,126.81,35639.0,109.0357,109.3631,109.0185,109.2338,35639.0
2018-11-14 10:20:00,126.81,126.98,126.7,126.77,10230.0,109.2338,109.3803,109.1391,109.1994,10230.0
2018-11-14 10:25:00,126.77,126.85,126.61,126.69,29220.0,109.1994,109.2683,109.0616,109.1305,29220.0
2018-11-14 10:30:00,126.69,126.72,126.24,126.24,33561.0,109.1305,109.1563,108.7428,108.7428,33561.0
2018-11-14 10:35:00,126.22,126.23,126.09,126.21,11380.0,108.7256,108.7342,108.6136,108.717,11380.0
2018-11-14 10:40:00,126.24,126.27,126.14,126.25,8900.0,108.7428,108.7687,108.6567,108.7515,8900.0
2018-11-14 10:45:00,126.22,126.37,126.12,126.15,12972.0,108.7256,108.8548,108.6395,108.6653,12972.0
2018-11-14 10:50:00,126.16,126.18,125.83,125.96,17638.0,108.6739,108.6912,108.3897,108.5017,17638.0
2018-11-14 10:55:00,125.95,125.96,125.77,125.8,8541.0,108.493,108.5017,108.338,108.3638,8541.0
2018-11-14 11:00:00,125.81,125.89,125.67,125.69,13292.0,108.3724,108.4414,108.2519,108.2691,13292.0
2018-11-14 11:05:00,125.68,125.85,125.65,125.8,12713.0,108.2605,108.4069,108.2346,108.3638,12713.0
2018-11-14 11:10:00,125.84,125.98,125.69,125.74,13554.0,108.3983,108.5189,108.2691,108.3121,13554.0
2018-11-14 11:15:00,125.72,125.77,125.46,125.48,28207.0,108.2949,108.338,108.071,108.0882,28207.0
2018-11-14 11:20:00,125.45,125.69,125.33,125.4,13848.0,108.0623,108.2691,107.959,108.0193,13848.0
2018-11-14 11:25:00,125.42,125.65,125.39,125.4,20350.0,108.0365,108.2346,108.0107,108.0193,20350.0
2018-11-14 11:30:00,125.39,125.44,125.22,125.31,10908.0,108.0107,108.0537,107.8642,107.9417,10908.0
2018-11-14 11:35:00,125.29,125.31,124.82,124.86,17309.0,107.9245,107.9417,107.5197,107.5541,17309.0
2018-11-14 11:40:00,124.87,124.88,124.63,124.78,16677.0,107.5627,107.5713,107.356,107.4852,16677.0
2018-11-14 11:45:00,124.73,124.8,124.62,124.63,5701.0,107.4421,107.5024,107.3474,107.356,5701.0
2018-11-14 11:50:00,124.62,124.89,124.57,124.85,16087.0,107.3474,107.58,107.3043,107.5455,16087.0
2018-11-14 11:55:00,124.85,125.07,124.82,124.92,9379.0,107.5455,107.735,107.5197,107.6058,9379.0
2018-11-14 12:00:00,124.95,125.12,124.95,124.99,12242.0,107.6316,107.7781,107.6316,107.6661,12242.0
2018-11-14 12:05:00,124.97,125.07,124.78,124.83,13443.0,107.6489,107.735,107.4852,107.5283,13443.0
2018-11-14 12:10:00,124.81,124.81,124.61,124.71,23318.0,107.511,107.511,107.3388,107.4249,23318.0
2018-11-14 12:15:00,124.72,124.92,124.65,124.92,8100.0,107.4335,107.6058,107.3732,107.6058,8100.0
2018-11-14 12:20:00,125.02,125.18,125.01,125.11,5936.0,107.6919,107.8298,107.6833,107.7695,5936.0
2018-11-14 12:25:00,125.11,125.15,124.99,125.02,10652.0,107.7695,107.8039,107.6661,107.6919,10652.0
2018-11-14 12:30:00,125.02,125.03,124.8,124.82,7200.0,107.6919,107.7006,107.5024,107.5197,7200.0
2018-11-14 12:35:00,124.87,124.87,124.48,124.58,10801.0,107.5627,107.5627,107.2268,107.3129,10801.0
2018-11-14 12:40:00,124.56,124.56,124.38,124.45,9932.0,107.2957,107.2957,107.1406,107.2009,9932.0
2018-11-14 12:45:00,124.4,124.59,124.4,124.52,6508.0,107.1579,107.3215,107.1579,107.2612,6508.0
2018-11-14 12:50:00,124.48,124.67,124.43,124.52,12443.0,107.2268,107.3905,107.1837,107.2612,12443.0
2018-11-14 12:55:00,124.52,124.65,124.37,124.4,21736.0,107.2612,107.3732,107.132,107.1579,21736.0
2018-11-14 13:00:00,124.36,124.52,124.33,124.41,17746.0,107.1234,107.2612,107.0976,107.1665,17746.0
2018-11-14 13:05:00,124.32,124.49,124.28,124.44,8389.0,107.089,107.2354,107.0545,107.1923,8389.0
2018-11-14 13:10:00,124.46,124.46,124.11,124.16,26507.0,107.2096,107.2096,106.9081,106.9511,26507.0
2018-11-14 13:15:00,124.21,124.28,124.05,124.12,13205.0,106.9942,107.0545,106.8564,106.9167,13205.0
2018-11-14 13:20:00,124.11,124.18,123.91,123.91,20365.0,106.9081,106.9684,106.7358,106.7358,20365.0
2018-11-14 13:25:00,123.91,123.91,123.72,123.81,21965.0,106.7358,106.7358,106.5721,106.6497,21965.0
2018-11-14 13:30:00,123.8,123.92,123.35,123.45,99407.0,106.641,106.7444,106.2534,106.3395,99407.0
2018-11-14 13:35:00,123.49,123.55,123.37,123.54,90479.0,106.374,106.4257,106.2706,106.4171,90479.0
2018-11-14 13:40:00,123.56,123.59,122.93,122.96,25012.0,106.4343,106.4601,105.8916,105.9175,25012.0
2018-11-14 13:45:00,122.95,123.02,122.69,122.86,26065.0,105.9088,105.9691,105.6849,105.8313,26065.0
2018-11-14 13:50:00,122.85,122.86,122.51,122.53,35084.0,105.8227,105.8313,105.5298,105.5471,35084.0
2018-11-14 13:55:00,122.53,123.01,122.45,122.94,79306.0,105.5471,105.9605,105.4782,105.9002,79306.0
2018-11-14 14:00:00,122.92,122.95,122.52,122.55,17434.0,105.883,105.9088,105.5384,105.5643,17434.0
2018-11-14 14:05:00,122.56,122.62,122.3,122.33,39050.0,105.5729,105.6246,105.3489,105.3748,39050.0
2018-11-14 14:10:00,122.32,122.52,122.23,122.31,59742.0,105.3662,105.5384,105.2886,105.3576,59742.0
2018-11-14 14:15:00,122.3,122.83,122.3,122.47,169844.0,105.3489,105.8055,105.3489,105.4954,169844.0
2018-11-14 14:20:00,122.45,122.85,122.4,122.76,58954.0,105.4782,105.8227,105.4351,105.7452,58954.0
2018-11-14 14:25:00,122.76,122.91,122.53,122.53,42380.0,105.7452,105.8744,105.5471,105.5471,42380.0
2018-11-14 14:30:00,122.5,122.74,122.4,122.49,17775.0,105.5212,105.728,105.4351,105.5126,17775.0
2018-11-14 14:35:00,122.56,122.92,122.5,122.66,12275.0,105.5729,105.883,105.5212,105.659,12275.0
2018-11-14 14:40:00,122.67,122.77,122.51,122.68,12684.0,105.6677,105.7538,105.5298,105.6763,12684.0
2018-11-14 14:45:00,122.67,122.86,122.51,122.73,10703.0,105.6677,105.8313,105.5298,105.7193,10703.0
2018-11-14 14:50:00,122.7,123.13,122.66,123.12,12144.0,105.6935,106.0639,105.659,106.0553,12144.0
2018-11-14 14:55:00,123.15,123.53,123.15,123.48,23039.0,106.0811,106.4085,106.0811,106.3654,23039.0
2018-11-14 15:00:00,123.51,123.69,123.43,123.61,19730.0,106.3912,106.5463,106.3223,106.4774,19730.0
2018-11-14 15:05:00,123.62,123.8,123.59,123.6,24009.0,106.486,106.641,106.4601,106.4688,24009.0
2018-11-14 15:10:00,123.6,123.65,123.43,123.56,16040.0,106.4688,106.5118,106.3223,106.4343,16040.0
2018-11-14 15:15:00,123.57,123.58,123.38,123.47,23553.0,106.4429,106.4515,106.2793,106.3568,23553.0
2018-11-14 15:20:00,123.47,123.47,123.28,123.39,27510.0,106.3568,106.3568,106.1931,106.2879,27510.0
2018-11-14 15:25:00,123.39,123.44,123.26,123.3,22250.0,106.2879,106.3309,106.1759,106.2103,22250.0
2018-11-14 15:30:00,123.28,123.37,123.16,123.3,47132.0,106.1931,106.2706,106.0897,106.2103,47132.0
2018-11-14 15:35:00,123.27,123.49,123.21,123.43,32350.0,106.1845,106.374,106.1328,106.3223,32350.0
2018-11-14 15:40:00,123.42,123.46,123.22,123.23,35098.0,106.3137,106.3482,106.1414,106.15,35098.0
2018-11-14 15:45:00,123.22,123.4,123.22,123.37,76942.0,106.1414,106.2965,106.1414,106.2706,76942.0
2018-11-14 15:50:00,123.38,123.4,122.93,123.01,76991.0,106.2793,106.2965,105.8916,105.9605,76991.0
2018-11-14 15:55:00,123.03,123.17,122.85,123.04,159726.0,105.9778,106.0984,105.8227,105.9864,159726.0
2018-11-15 09:30:00,122.48,122.63,121.56,122.02,69093.0,105.504,105.6332,104.7115,105.1077,69093.0
2018-11-15 09:35:00,122.18,122.24,121.61,121.71,19624.0,105.2456,105.2973,104.7546,104.8407,19624.0
2018-11-15 09:40:00,121.72,122.4,121.4,122.39,27963.0,104.8493,105.4351,104.5737,105.4265,27963.0
2018-11-15 09:45:00,122.3,123.35,122.23,123.32,38000.0,105.3489,106.2534,105.2886,106.2276,38000.0
2018-11-15 09:50:00,123.19,123.22,122.71,122.88,34187.0,106.1156,106.1414,105.7021,105.8486,34187.0
2018-11-15 09:55:00,122.89,123.06,122.59,122.59,33713.0,105.8572,106.0036,105.5987,105.5987,33713.0
2018-11-15 10:00:00,122.63,123.17,122.51,123.07,15861.0,105.6332,106.0984,105.5298,106.0122,15861.0
2018-11-15 10:05:00,123.12,123.22,122.88,122.98,26666.0,106.0553,106.1414,105.8486,105.9347,26666.0
2018-11-15 10:10:00,122.98,123.25,122.9,123.16,36865.0,105.9347,106.1673,105.8658,106.0897,36865.0
2018-11-15 10:15:00,123.22,123.26,123.11,123.21,10390.0,106.1414,106.1759,106.0467,106.1328,10390.0
2018-11-15 10:20:00,123.19,123.61,123.1,123.1,34619.0,106.1156,106.4774,106.0381,106.0381,34619.0
2018-11-15 10:25:00,123.16,123.42,123.16,123.3,10625.0,106.0897,106.3137,106.0897,106.2103,10625.0
2018-11-15 10:30:00,123.28,123.28,122.9,123.18,21720.0,106.1931,106.1931,105.8658,106.107,21720.0
2018-11-15 10:35:00,123.17,123.26,122.89,122.94,36910.0,106.0984,106.1759,105.8572,105.9002,36910.0
2018-11-15 10:40:00,122.93,123.25,122.85,123.13,16253.0,105.8916,106.1673,105.8227,106.0639,16253.0
2018-11-15 10:45:00,123.16,123.75,123.14,123.61,21813.0,106.0897,106.598,106.0725,106.4774,21813.0
2018-11-15 10:50:00,123.62,124.02,123.56,123.93,26586.0,106.486,106.8305,106.4343,106.753,26586.0
2018-11-15 10:55:00,123.89,123.9,123.5,123.52,52150.0,106.7186,106.7272,106.3826,106.3998,52150.0
2018-11-15 11:00:00,123.52,123.61,123.02,123.3,27686.0,106.3998,106.4774,105.9691,106.2103,27686.0
2018-11-15 11:05:00,123.31,123.93,123.26,123.65,24435.0,106.219,106.753,106.1759,106.5118,24435.0
2018-11-15 11:10:00,123.67,123.77,123.37,123.6,15660.0,106.5291,106.6152,106.2706,106.4688,15660.0
2018-11-15 11:15:00,123.6,123.89,123.58,123.86,79600.0,106.4688,106.7186,106.4515,106.6927,79600.0
2018-11-15 11:20:00,123.85,124.19,123.77,123.95,89245.0,106.6841,106.977,106.6152,106.7702,89245.0
2018-11-15 11:25:00,124.04,124.09,123.81,124.07,14065.0,106.8478,106.8908,106.6497,106.8736,14065.0
2018-11-15 11:30:00,124.11,124.26,124.0,124.21,48564.0,106.9081,107.0373,106.8133,106.9942,48564.0
2018-11-15 11:35:00,124.21,124.21,123.92,123.96,18924.0,106.9942,106.9942,106.7444,106.7789,18924.0
2018-11-15 11:40:00,124.0,124.4,123.77,123.79,19033.0,106.8133,107.1579,106.6152,106.6324,19033.0
2018-11-15 11:45:00,123.83,124.21,123.81,123.96,10033.0,106.6669,106.9942,106.6497,106.7789,10033.0
2018-11-15 11:50:00,124.04,124.29,123.96,124.23,12192.0,106.8478,107.0631,106.7789,107.0114,12192.0
2018-11-15 11:55:00,124.22,124.22,123.84,124.11,12993.0,107.0028,107.0028,106.6755,106.9081,12993.0
2018-11-15 12:00:00,124.19,124.34,123.98,124.34,13593.0,106.977,107.1062,106.7961,107.1062,13593.0
2018-11-15 12:05:00,124.27,124.48,123.82,123.84,21524.0,107.0459,107.2268,106.6583,106.6755,21524.0
2018-11-15 12:10:00,123.81,124.1,123.8,123.88,10717.0,106.6497,106.8995,106.641,106.7099,10717.0
2018-11-15 12:15:00,123.9,124.22,123.87,124.15,8950.0,106.7272,107.0028,106.7013,106.9425,8950.0
2018-11-15 12:20:00,124.18,124.38,124.16,124.32,6503.0,106.9684,107.1406,106.9511,107.089,6503.0
2018-11-15 12:25:00,124.33,124.48,124.12,124.44,11779.0,107.0976,107.2268,106.9167,107.1923,11779.0
2018-11-15 12:30:00,124.46,124.46,124.25,124.3,8455.0,107.2096,107.2096,107.0287,107.0717,8455.0
2018-11-15 12:35:00,124.38,124.44,124.11,124.37,6075.0,107.1406,107.1923,106.9081,107.132,6075.0
2018-11-15 12:40:00,124.34,124.59,124.28,124.44,21005.0,107.1062,107.3215,107.0545,107.1923,21005.0
2018-11-15 12:45:00,124.44,124.5,124.35,124.39,5849.0,107.1923,107.244,107.1148,107.1493,5849.0
2018-11-15 12:50:00,124.44,124.46,124.09,124.12,6854.0,107.1923,107.2096,106.8908,106.9167,6854.0
2018-11-15 12:55:00,124.12,124.3,124.02,124.28,8223.0,106.9167,107.0717,106.8305,107.0545,8223.0
2018-11-15 13:00:00,124.29,124.32,123.94,123.99,6946.0,107.0631,107.089,106.7616,106.8047,6946.0
2018-11-15 13:05:00,124.03,124.03,123.78,123.85,4016.0,106.8392,106.8392,106.6238,106.6841,4016.0
2018-11-15 13:10:00,123.9,124.11,123.9,124.11,5476.0,106.7272,106.9081,106.7272,106.9081,5476.0
2018-11-15 13:15:00,124.08,124.56,124.03,124.44,29278.0,106.8822,107.2957,106.8392,107.1923,29278.0
2018-11-15 13:20:00,124.46,124.87,124.43,124.83,25920.0,107.2096,107.5627,107.1837,107.5283,25920.0
2018-11-15 13:25:00,124.86,124.91,124.67,124.82,25833.0,107.5541,107.5972,107.3905,107.5197,25833.0
2018-11-15 13:30:00,124.92,125.04,124.71,124.87,22675.0,107.6058,107.7092,107.4249,107.5627,22675.0
2018-11-15 13:35:00,124.9,125.07,124.68,124.68,10655.0,107.5886,107.735,107.3991,107.3991,10655.0
2018-11-15 13:40:00,124.77,124.82,124.64,124.73,6277.0,107.4766,107.5197,107.3646,107.4421,6277.0
2018-11-15 13:45:00,124.79,124.87,124.46,124.46,9974.0,107.4938,107.5627,107.2096,107.2096,9974.0
2018-11-15 13:50:00,124.49,125.02,124.49,124.93,13658.0,107.2354,107.6919,107.2354,107.6144,13658.0
2018-11-15 13:55:00,124.93,125.14,124.91,125.0,13625.0,107.6144,107.7953,107.5972,107.6747,13625.0
2018-11-15 14:00:00,125.08,125.09,124.83,124.92,7805.0,107.7436,107.7522,107.5283,107.6058,7805.0
2018-11-15 14:05:00,124.9,125.14,124.88,125.1,7414.0,107.5886,107.7953,107.5713,107.7609,7414.0
2018-11-15 14:10:00,125.08,125.08,124.87,124.97,13657.0,107.7436,107.7436,107.5627,107.6489,13657.0
2018-11-15 14:15:00,124.96,124.98,124.74,124.89,10721.0,107.6403,107.6575,107.4508,107.58,10721.0
2018-11-15 14:20:00,124.89,125.18,124.88,125.0,10328.0,107.58,107.8298,107.5713,107.6747,10328.0
2018-11-15 14:25:00,125.03,125.39,124.98,125.28,11561.0,107.7006,108.0107,107.6575,107.9159,11561.0
2018-11-15 14:30:00,125.26,125.41,125.22,125.24,19805.0,107.8987,108.0279,107.8642,107.8815,19805.0
2018-11-15 14:35:00,125.21,125.21,124.91,124.97,9212.0,107.8556,107.8556,107.5972,107.6489,9212.0
2018-11-15 14:40:00,124.97,125.02,124.85,124.89,6526.0,107.6489,107.6919,107.5455,107.58,6526.0
2018-11-15 14:45:00,124.91,125.13,124.91,125.01,13490.0,107.5972,107.7867,107.5972,107.6833,13490.0
2018-11-15 14:50:00,125.02,125.05,124.74,124.92,18784.0,107.6919,107.7178,107.4508,107.6058,18784.0
2018-11-15 14:55:00,124.95,125.08,124.87,125.03,15730.0,107.6316,107.7436,107.5627,107.7006,15730.0
2018-11-15 15:00:00,125.03,125.04,124.5,124.74,71781.0,107.7006,107.7092,107.244,107.4508,71781.0
2018-11-15 15:05:00,124.74,124.96,124.71,124.96,15732.0,107.4508,107.6403,107.4249,107.6403,15732.0
2018-11-15 15:10:00,124.93,125.38,124.93,125.28,22096.0,107.6144,108.002,107.6144,107.9159,22096.0
2018-11-15 15:15:00,125.34,125.34,125.1,125.1,16485.0,107.9676,107.9676,107.7609,107.7609,16485.0
2018-11-15 15:20:00,125.06,125.13,124.82,125.0,13816.0,107.7264,107.7867,107.5197,107.6747,13816.0
2018-11-15 15:25:00,125.05,125.33,125.04,125.07,11142.0,107.7178,107.959,107.7092,107.735,11142.0
2018-11-15 15:30:00,125.08,125.42,125.07,125.25,17895.0,107.7436,108.0365,107.735,107.8901,17895.0
2018-11-15 15:35:00,125.27,125.34,125.15,125.28,14245.0,107.9073,107.9676,107.8039,107.9159,14245.0
2018-11-15 15:40:00,125.25,125.33,125.14,125.33,23856.0,107.8901,107.959,107.7953,107.959,23856.0
2018-11-15 15:45:00,125.39,125.39,125.03,125.1,33487.0,108.0107,108.0107,107.7006,107.7609,33487.0
2018-11-15 15:50:00,125.09,125.44,125.08,125.38,31484.0,107.7522,108.0537,107.7436,108.002,31484.0
2018-11-15 15:55:00,125.35,125.61,125.26,125.58,72125.0,107.9762,108.2002,107.8987,108.1743,72125.0
2018-11-16 09:30:00,124.98,125.31,124.95,125.02,66374.0,107.6575,107.9417,107.6316,107.6919,66374.0
2018-11-16 09:35:00,125.16,125.28,124.71,124.92,11354.0,107.8125,107.9159,107.4249,107.6058,11354.0
2018-11-16 09:40:00,125.02,125.36,125.02,125.08,8202.0,107.6919,107.9848,107.6919,107.7436,8202.0
2018-11-16 09:45:00,125.29,125.43,124.98,124.98,9266.0,107.9245,108.0451,107.6575,107.6575,9266.0
2018-11-16 09:50:00,124.98,125.14,124.84,124.98,9373.0,107.6575,107.7953,107.5369,107.6575,9373.0
2018-11-16 09:55:00,124.98,125.56,124.77,125.42,9172.0,107.6575,108.1571,107.4766,108.0365,9172.0
2018-11-16 10:00:00,125.41,125.41,125.05,125.22,9514.0,108.0279,108.0279,107.7178,107.8642,9514.0
2018-11-16 10:05:00,125.26,125.55,125.25,125.43,8110.0,107.8987,108.1485,107.8901,108.0451,8110.0
2018-11-16 10:10:00,125.55,125.73,125.48,125.73,4007.0,108.1485,108.3035,108.0882,108.3035,4007.0
2018-11-16 10:15:00,125.73,125.76,125.5,125.52,6200.0,108.3035,108.3294,108.1054,108.1226,6200.0
2018-11-16 10:20:00,125.53,125.66,125.52,125.58,4232.0,108.1313,108.2432,108.1226,108.1743,4232.0
2018-11-16 10:25:00,125.65,125.65,125.42,125.44,5264.0,108.2346,108.2346,108.0365,108.0537,5264.0
2018-11-16 10:30:00,125.48,126.08,125.48,126.08,7670.0,108.0882,108.605,108.0882,108.605,7670.0
2018-11-16 10:35:00,125.99,126.22,125.99,126.15,5110.0,108.5275,108.7256,108.5275,108.6653,5110.0
2018-11-16 10:40:00,126.17,126.24,126.13,126.18,5304.0,108.6826,108.7428,108.6481,108.6912,5304.0
2018-11-16 10:45:00,126.24,126.31,126.1,126.31,4806.0,108.7428,108.8031,108.6223,108.8031,4806.0
2018-11-16 10:50:00,126.24,126.39,126.21,126.37,5490.0,108.7428,108.8721,108.717,108.8548,5490.0
2018-11-16 10:55:00,126.4,126.59,126.37,126.5,21368.0,108.8807,109.0443,108.8548,108.9668,21368.0
2018-11-16 11:00:00,126.56,126.56,126.36,126.53,4728.0,109.0185,109.0185,108.8462,108.9927,4728.0
2018-11-16 11:05:00,126.55,126.69,126.55,126.57,7957.0,109.0099,109.1305,109.0099,109.0271,7957.0
2018-11-16 11:10:00,126.6,126.71,126.46,126.52,11901.0,109.053,109.1477,108.9324,108.984,11901.0
2018-11-16 11:15:00,126.52,126.81,126.5,126.74,9160.0,108.984,109.2338,108.9668,109.1735,9160.0
2018-11-16 11:20:00,126.73,126.76,126.52,126.67,7584.0,109.1649,109.1908,108.984,109.1132,7584.0
2018-11-16 11:25:00,126.65,126.72,126.56,126.59,7832.0,109.096,109.1563,109.0185,109.0443,7832.0
2018-11-16 11:30:00,126.61,126.71,126.54,126.63,9976.0,109.0616,109.1477,109.0013,109.0788,9976.0
2018-11-16 11:35:00,126.65,126.73,126.65,126.68,5346.0,109.096,109.1649,109.096,109.1219,5346.0
2018-11-16 11:40:00,126.69,126.9,126.66,126.9,6885.0,109.1305,109.3114,109.1046,109.3114,6885.0
2018-11-16 11:45:00,126.87,126.99,126.87,126.94,7225.0,109.2855,109.3889,109.2855,109.3458,7225.0
2018-11-16 11:50:00,126.97,127.08,126.92,127.05,11754.0,109.3717,109.4664,109.3286,109.4406,11754.0
2018-11-16 11:55:00,127.04,127.33,127.04,127.2,17134.0,109.432,109.6818,109.432,109.5698,17134.0
2018-11-16 12:00:00,127.25,127.3,127.05,127.06,11978.0,109.6129,109.6559,109.4406,109.4492,11978.0
2018-11-16 12:05:00,127.08,127.41,127.07,127.4,14108.0,109.4664,109.7507,109.4578,109.7421,14108.0
2018-11-16 12:10:00,127.35,127.4,127.23,127.37,7654.0,109.699,109.7421,109.5956,109.7162,7654.0
2018-11-16 12:15:00,127.4,127.41,127.21,127.34,4720.0,109.7421,109.7507,109.5784,109.6904,4720.0
2018-11-16 12:20:00,127.35,127.54,127.31,127.54,12395.0,109.699,109.8627,109.6645,109.8627,12395.0
2018-11-16 12:25:00,127.52,127.54,127.24,127.3,11727.0,109.8454,109.8627,109.6042,109.6559,11727.0
2018-11-16 12:30:00,127.31,127.7,127.24,127.69,10825.0,109.6645,110.0005,109.6042,109.9919,10825.0
2018-11-16 12:35:00,127.72,128.06,127.68,127.98,34273.0,110.0177,110.3106,109.9833,110.2417,34273.0
2018-11-16 12:40:00,128.0,128.01,127.74,127.85,15651.0,110.2589,110.2675,110.0349,110.1297,15651.0
2018-11-16 12:45:00,127.85,128.2,127.85,128.04,17504.0,110.1297,110.4312,110.1297,110.2934,17504.0
2018-11-16 12:50:00,127.99,128.12,127.91,127.98,9901.0,110.2503,110.3623,110.1814,110.2417,9901.0
2018-11-16 12:55:00,127.99,128.04,127.88,127.99,11914.0,110.2503,110.2934,110.1555,110.2503,11914.0
2018-11-16 13:00:00,128.02,128.05,127.72,127.72,12777.0,110.2761,110.302,110.0177,110.0177,12777.0
2018-11-16 13:05:00,127.72,127.83,127.5,127.7,12022.0,110.0177,110.1125,109.8282,110.0005,12022.0
2018-11-16 13:10:00,127.74,127.88,127.74,127.87,7405.0,110.0349,110.1555,110.0349,110.1469,7405.0
2018-11-16 13:15:00,127.87,127.89,127.77,127.8,8940.0,110.1469,110.1642,110.0608,110.0866,8940.0
2018-11-16 13:20:00,127.81,127.83,127.73,127.82,5484.0,110.0952,110.1125,110.0263,110.1039,5484.0
2018-11-16 13:25:00,127.79,128.0,127.79,127.99,9057.0,110.078,110.2589,110.078,110.2503,9057.0
2018-11-16 13:30:00,127.96,128.05,127.92,127.98,16135.0,110.2245,110.302,110.19,110.2417,16135.0
2018-11-16 13:35:00,127.98,128.01,127.87,128.0,13538.0,110.2417,110.2675,110.1469,110.2589,13538.0
2018-11-16 13:40:00,128.0,128.07,127.72,127.84,17404.0,110.2589,110.3192,110.0177,110.1211,17404.0
2018-11-16 13:45:00,127.85,127.92,127.74,127.87,10787.0,110.1297,110.19,110.0349,110.1469,10787.0
2018-11-16 13:50:00,127.87,127.91,127.8,127.82,9478.0,110.1469,110.1814,110.0866,110.1039,9478.0
2018-11-16 13:55:00,127.88,128.08,127.88,128.06,10940.0,110.1555,110.3278,110.1555,110.3106,10940.0
2018-11-16 14:00:00,128.09,128.2,127.99,128.11,14092.0,110.3364,110.4312,110.2503,110.3537,14092.0
2018-11-16 14:05:00,128.14,128.29,128.1,128.29,7711.0,110.3795,110.5087,110.345,110.5087,7711.0
2018-11-16 14:10:00,128.3,128.37,128.23,128.23,9567.0,110.5173,110.5776,110.457,110.457,9567.0
2018-11-16 14:15:00,128.21,128.47,128.16,128.44,20025.0,110.4398,110.6638,110.3967,110.6379,20025.0
2018-11-16 14:20:00,128.45,128.53,128.37,128.41,17727.0,110.6465,110.7154,110.5776,110.6121,17727.0
2018-11-16 14:25:00,128.42,128.79,128.38,128.65,16171.0,110.6207,110.9394,110.5862,110.8188,16171.0
2018-11-16 14:30:00,128.68,128.79,128.6,128.61,11962.0,110.8447,110.9394,110.7757,110.7844,11962.0
2018-11-16 14:35:00,128.6,128.6,128.41,128.5,12459.0,110.7757,110.7757,110.6121,110.6896,12459.0
2018-11-16 14:40:00,128.47,128.48,128.34,128.34,10436.0,110.6638,110.6724,110.5518,110.5518,10436.0
2018-11-16 14:45:00,128.36,128.51,128.35,128.5,7537.0,110.569,110.6982,110.5604,110.6896,7537.0
2018-11-16 14:50:00,128.5,128.56,128.22,128.33,13117.0,110.6896,110.7413,110.4484,110.5432,13117.0
2018-11-16 14:55:00,128.31,128.31,128.2,128.22,10413.0,110.5259,110.5259,110.4312,110.4484,10413.0
2018-11-16 15:00:00,128.23,128.32,128.1,128.18,15521.0,110.457,110.5346,110.345,110.414,15521.0
2018-11-16 15:05:00,128.19,128.3,128.15,128.27,17398.0,110.4226,110.5173,110.3881,110.4915,17398.0
2018-11-16 15:10:00,128.27,128.47,128.27,128.42,24901.0,110.4915,110.6638,110.4915,110.6207,24901.0
2018-11-16 15:15:00,128.44,128.52,128.38,128.49,16730.0,110.6379,110.7068,110.5862,110.681,16730.0
2018-11-16 15:20:00,128.49,128.53,128.31,128.37,18362.0,110.681,110.7154,110.5259,110.5776,18362.0
2018-11-16 15:25:00,128.36,128.52,128.35,128.47,22567.0,110.569,110.7068,110.5604,110.6638,22567.0
2018-11-16 15:30:00,128.44,128.49,128.32,128.37,26320.0,110.6379,110.681,110.5346,110.5776,26320.0
2018-11-16 15:35:00,128.35,128.65,128.35,128.62,25765.0,110.5604,110.8188,110.5604,110.793,25765.0
2018-11-16 15:40:00,128.63,128.63,128.43,128.55,25380.0,110.8016,110.8016,110.6293,110.7327,25380.0
2018-11-16 15:45:00,128.56,128.67,128.56,128.67,47450.0,110.7413,110.836,110.7413,110.836,47450.0
2018-11-16 15:50:00,128.65,128.71,128.45,128.49,56511.0,110.8188,110.8705,110.6465,110.681,56511.0
2018-11-16 15:55:00,128.48,128.73,128.37,128.65,177688.0,110.6724,110.8877,110.5776,110.8188,177688.0
2018-11-19 09:30:00,128.93,128.93,128.6,128.72,26644.0,111.06,111.06,110.7757,110.8791,26644.0
2018-11-19 09:35:00,128.73,129.12,128.72,128.91,28851.0,110.8877,111.2237,110.8791,111.0428,28851.0
2018-11-19 09:40:00,128.92,129.16,128.82,128.83,24980.0,111.0514,111.2581,110.9653,110.9739,24980.0
2018-11-19 09:45:00,128.79,129.08,128.67,129.08,26825.0,110.9394,111.1892,110.836,111.1892,26825.0
2018-11-19 09:50:00,129.09,129.39,128.97,129.29,53879.0,111.1978,111.4563,111.0945,111.3701,53879.0
2018-11-19 09:55:00,129.31,129.6,129.26,129.33,14460.0,111.3873,111.6371,111.3443,111.4046,14460.0
2018-11-19 10:00:00,129.33,129.41,129.17,129.35,28567.0,111.4046,111.4735,111.2667,111.4218,28567.0
2018-11-19 10:05:00,129.39,129.81,129.24,129.45,18645.0,111.4563,111.818,111.327,111.5079,18645.0
2018-11-19 10:10:00,129.39,129.74,129.37,129.55,19623.0,111.4563,111.7577,111.439,111.5941,19623.0
2018-11-19 10:15:00,129.56,129.66,129.4,129.47,15560.0,111.6027,111.6888,111.4649,111.5252,15560.0
2018-11-19 10:20:00,129.43,129.51,129.07,129.17,15306.0,111.4907,111.5596,111.1806,111.2667,15306.0
2018-11-19 10:25:00,129.19,129.3,129.09,129.23,14326.0,111.284,111.3787,111.1978,111.3184,14326.0
2018-11-19 10:30:00,129.2,129.33,129.03,129.14,15750.0,111.2926,111.4046,111.1461,111.2409,15750.0
2018-11-19 10:35:00,129.18,129.36,129.12,129.36,7626.0,111.2754,111.4304,111.2237,111.4304,7626.0
2018-11-19 10:40:00,129.37,129.58,129.37,129.58,10786.0,111.439,111.6199,111.439,111.6199,10786.0
2018-11-19 10:45:00,129.62,129.73,129.48,129.68,12946.0,111.6544,111.7491,111.5338,111.7061,12946.0
2018-11-19 10:50:00,129.64,129.64,129.31,129.31,13837.0,111.6716,111.6716,111.3873,111.3873,13837.0
2018-11-19 10:55:00,129.33,129.5,129.23,129.46,9027.0,111.4046,111.551,111.3184,111.5165,9027.0
2018-11-19 11:00:00,129.46,129.55,129.34,129.49,9374.0,111.5165,111.5941,111.4132,111.5424,9374.0
2018-11-19 11:05:00,129.49,129.88,129.48,129.85,40908.0,111.5424,111.8783,111.5338,111.8525,40908.0
2018-11-19 11:10:00,129.85,129.87,129.62,129.71,18797.0,111.8525,111.8697,111.6544,111.7319,18797.0
2018-11-19 11:15:00,129.7,129.97,129.62,129.97,21681.0,111.7233,111.9559,111.6544,111.9559,21681.0
2018-11-19 11:20:00,129.96,129.96,129.79,129.82,13863.0,111.9472,111.9472,111.8008,111.8267,13863.0
2018-11-19 11:25:00,129.8,129.95,129.77,129.95,12763.0,111.8094,111.9386,111.7836,111.9386,12763.0
2018-11-19 11:30:00,129.94,129.98,129.83,129.87,14644.0,111.93,111.9645,111.8353,111.8697,14644.0
2018-11-19 11:35:00,129.88,129.9,129.67,129.67,11671.0,111.8783,111.8956,111.6974,111.6974,11671.0
2018-11-19 11:40:00,129.67,129.71,129.47,129.63,20756.0,111.6974,111.7319,111.5252,111.663,20756.0
2018-11-19 11:45:00,129.66,129.67,129.55,129.56,13380.0,111.6888,111.6974,111.5941,111.6027,13380.0
2018-11-19 11:50:00,129.53,129.6,128.99,129.11,22247.0,111.5768,111.6371,111.1117,111.2151,22247.0
2018-11-19 11:55:00,129.13,129.4,129.12,129.26,11916.0,111.2323,111.4649,111.2237,111.3443,11916.0
2018-11-19 12:00:00,129.24,129.32,129.04,129.14,15442.0,111.327,111.396,111.1548,111.2409,15442.0
2018-11-19 12:05:00,129.15,129.23,128.93,129.11,20421.0,111.2495,111.3184,111.06,111.2151,20421.0
2018-11-19 12:10:00,129.14,129.37,129.14,129.21,7733.0,111.2409,111.439,111.2409,111.3012,7733.0
2018-11-19 12:15:00,129.17,129.22,128.98,129.01,10989.0,111.2667,111.3098,111.1031,111.1289,10989.0
2018-11-19 12:20:00,129.01,129.13,128.99,129.01,7644.0,111.1289,111.2323,111.1117,111.1289,7644.0
2018-11-19 12:25:00,128.97,129.03,128.86,129.0,10612.0,111.0945,111.1461,110.9997,111.1203,10612.0
2018-11-19 12:30:00,128.99,128.99,128.79,128.83,8389.0,111.1117,111.1117,110.9394,110.9739,8389.0
2018-11-19 12:35:00,128.81,129.15,128.81,129.15,9443.0,110.9566,111.2495,110.9566,111.2495,9443.0
2018-11-19 12:40:00,129.18,129.28,129.12,129.23,7654.0,111.2754,111.3615,111.2237,111.3184,7654.0
2018-11-19 12:45:00,129.25,129.4,129.21,129.3,8885.0,111.3357,111.4649,111.3012,111.3787,8885.0
2018-11-19 12:50:00,129.33,129.65,129.26,129.51,11645.0,111.4046,111.6802,111.3443,111.5596,11645.0
2018-11-19 12:55:00,129.55,129.64,129.42,129.6,14182.0,111.5941,111.6716,111.4821,111.6371,14182.0
2018-11-19 13:00:00,129.64,129.68,129.47,129.65,15732.0,111.6716,111.7061,111.5252,111.6802,15732.0
2018-11-19 13:05:00,129.67,129.73,129.17,129.23,8315.0,111.6974,111.7491,111.2667,111.3184,8315.0
2018-11-19 13:10:00,129.23,129.49,129.23,129.43,7440.0,111.3184,111.5424,111.3184,111.4907,7440.0
2018-11-19 13:15:00,129.42,129.46,129.3,129.44,16024.0,111.4821,111.5165,111.3787,111.4993,16024.0
2018-11-19 13:20:00,129.43,129.5,129.21,129.29,8422.0,111.4907,111.551,111.3012,111.3701,8422.0
2018-11-19 13:25:00,129.3,129.32,129.21,129.24,5922.0,111.3787,111.396,111.3012,111.327,5922.0
2018-11-19 13:30:00,129.21,129.32,129.04,129.15,10143.0,111.3012,111.396,111.1548,111.2495,10143.0
2018-11-19 13:35:00,129.15,129.43,129.15,129.38,16207.0,111.2495,111.4907,111.2495,111.4476,16207.0
2018-11-19 13:40:00,129.38,129.48,129.34,129.45,10230.0,111.4476,111.5338,111.4132,111.5079,10230.0
2018-11-19 13:45:00,129.49,129.57,129.4,129.51,14297.0,111.5424,111.6113,111.4649,111.5596,14297.0
2018-11-19 13:50:00,129.55,129.59,129.42,129.54,8239.0,111.5941,111.6285,111.4821,111.5855,8239.0
2018-11-19 13:55:00,129.56,129.64,129.47,129.5,12515.0,111.6027,111.6716,111.5252,111.551,12515.0
2018-11-19 14:00:00,129.5,129.55,129.34,129.36,25510.0,111.551,111.5941,111.4132,111.4304,25510.0
2018-11-19 14:05:00,129.36,129.47,129.24,129.35,13580.0,111.4304,111.5252,111.327,111.4218,13580.0
2018-11-19 14:10:00,129.35,129.35,129.15,129.19,10777.0,111.4218,111.4218,111.2495,111.284,10777.0
2018-11-19 14:15:00,129.18,129.44,129.09,129.34,13446.0,111.2754,111.4993,111.1978,111.4132,13446.0
2018-11-19 14:20:00,129.37,129.48,129.31,129.48,13113.0,111.439,111.5338,111.3873,111.5338,13113.0
2018-11-19 14:25:00,129.47,129.6,129.45,129.48,15689.0,111.5252,111.6371,111.5079,111.5338,15689.0
2018-11-19 14:30:00,129.48,129.56,129.35,129.55,12776.0,111.5338,111.6027,111.4218,111.5941,12776.0
2018-11-19 14:35:00,129.52,129.74,129.4,129.74,13673.0,111.5682,111.7577,111.4649,111.7577,13673.0
2018-11-19 14:40:00,129.75,129.78,129.62,129.64,18512.0,111.7664,111.7922,111.6544,111.6716,18512.0
2018-11-19 14:45:00,129.63,129.86,129.55,129.73,17932.0,111.663,111.8611,111.5941,111.7491,17932.0
2018-11-19 14:50:00,129.77,129.9,129.7,129.85,12098.0,111.7836,111.8956,111.7233,111.8525,12098.0
2018-11-19 14:55:00,129.88,130.0,129.82,129.92,19223.0,111.8783,111.9817,111.8267,111.9128,19223.0
2018-11-19 15:00:00,129.93,130.17,129.8,130.11,23619.0,111.9214,112.1281,111.8094,112.0765,23619.0
2018-11-19 15:05:00,130.11,130.23,130.04,130.11,23373.0,112.0765,112.1798,112.0162,112.0765,23373.0
2018-11-19 15:10:00,130.15,130.57,130.13,130.39,23637.0,112.1109,112.4727,112.0937,112.3176,23637.0
2018-11-19 15:15:00,130.38,130.42,130.2,130.3,17209.0,112.309,112.3435,112.154,112.2401,17209.0
2018-11-19 15:20:00,130.32,130.47,130.27,130.33,17355.0,112.2574,112.3866,112.2143,112.266,17355.0
2018-11-19 15:25:00,130.35,130.42,130.15,130.25,24029.0,112.2832,112.3435,112.1109,112.1971,24029.0
2018-11-19 15:30:00,130.26,130.34,130.14,130.25,29558.0,112.2057,112.2746,112.1023,112.1971,29558.0
2018-11-19 15:35:00,130.24,130.33,130.2,130.33,35143.0,112.1884,112.266,112.154,112.266,35143.0
2018-11-19 15:40:00,130.32,130.32,130.09,130.21,55201.0,112.2574,112.2574,112.0592,112.1626,55201.0
2018-11-19 15:45:00,130.2,130.25,130.09,130.15,67173.0,112.154,112.1971,112.0592,112.1109,67173.0
2018-11-19 15:50:00,130.14,130.23,130.06,130.2,50186.0,112.1023,112.1798,112.0334,112.154,50186.0
2018-11-19 15:55:00,130.19,130.55,130.19,130.52,108177.0,112.1454,112.4555,112.1454,112.4296,108177.0
2018-11-20 09:30:00,130.95,131.1,130.21,130.34,59003.0,112.8,112.9292,112.1626,112.2746,59003.0
2018-11-20 09:35:00,130.48,130.53,129.69,129.91,29904.0,112.3952,112.4382,111.7147,111.9042,29904.0
2018-11-20 09:40:00,129.76,130.35,129.75,129.87,13926.0,111.775,112.2832,111.7664,111.8697,13926.0
2018-11-20 09:45:00,129.95,130.16,129.54,129.55,39264.0,111.9386,112.1195,111.5855,111.5941,39264.0
2018-11-20 09:50:00,129.57,129.87,129.42,129.71,21100.0,111.6113,111.8697,111.4821,111.7319,21100.0
2018-11-20 09:55:00,129.69,129.82,129.39,129.82,25623.0,111.7147,111.8267,111.4563,111.8267,25623.0
2018-11-20 10:00:00,129.77,130.13,129.66,129.92,22618.0,111.7836,112.0937,111.6888,111.9128,22618.0
2018-11-20 10:05:00,129.85,130.03,129.68,130.03,122536.0,111.8525,112.0075,111.7061,112.0075,122536.0
2018-11-20 10:10:00,129.91,130.04,129.81,129.87,13393.0,111.9042,112.0162,111.818,111.8697,13393.0
2018-11-20 10:15:00,129.81,129.82,129.43,129.62,10420.0,111.818,111.8267,111.4907,111.6544,10420.0
2018-11-20 10:20:00,129.63,129.8,129.24,129.36,14080.0,111.663,111.8094,111.327,111.4304,14080.0
2018-11-20 10:25:00,129.35,129.78,129.35,129.78,16024.0,111.4218,111.7922,111.4218,111.7922,16024.0
2018-11-20 10:30:00,129.82,129.87,129.21,129.21,22619.0,111.8267,111.8697,111.3012,111.3012,22619.0
2018-11-20 10:35:00,129.28,129.44,129.05,129.05,24219.0,111.3615,111.4993,111.1634,111.1634,24219.0
2018-11-20 10:40:00,129.07,129.29,129.04,129.29,21030.0,111.1806,111.3701,111.1548,111.3701,21030.0
2018-11-20 10:45:00,129.33,129.34,129.06,129.29,12600.0,111.4046,111.4132,111.172,111.3701,12600.0
2018-11-20 10:50:00,129.26,129.64,129.2,129.57,21518.0,111.3443,111.6716,111.2926,111.6113,21518.0
2018-11-20 10:55:00,129.51,129.65,128.87,128.87,23958.0,111.5596,111.6802,111.0083,111.0083,23958.0
2018-11-20 11:00:00,128.89,129.0,128.67,128.68,14594.0,111.0256,111.1203,110.836,110.8447,14594.0
2018-11-20 11:05:00,128.66,129.11,128.62,128.99,11858.0,110.8274,111.2151,110.793,111.1117,11858.0
2018-11-20 11:10:00,128.97,129.21,128.94,129.1,11530.0,111.0945,111.3012,111.0686,111.2064,11530.0
2018-11-20 11:15:00,129.12,129.12,128.84,129.1,12493.0,111.2237,111.2237,110.9825,111.2064,12493.0
2018-11-20 11:20:00,129.1,129.2,128.94,128.94,13203.0,111.2064,111.2926,111.0686,111.0686,13203.0
2018-11-20 11:25:00,128.91,128.97,128.69,128.77,13454.0,111.0428,111.0945,110.8533,110.9222,13454.0
2018-11-20 11:30:00,128.74,128.91,128.63,128.78,11522.0,110.8963,111.0428,110.8016,110.9308,11522.0
2018-11-20 11:35:00,128.75,128.9,128.68,128.9,12941.0,110.905,111.0342,110.8447,111.0342,12941.0
2018-11-20 11:40:00,128.92,129.08,128.82,128.99,11661.0,111.0514,111.1892,110.9653,111.1117,11661.0
2018-11-20 11:45:00,129.03,129.16,128.94,129.06,10600.0,111.1461,111.2581,111.0686,111.172,10600.0
2018-11-20 11:50:00,129.05,129.11,128.85,128.88,6650.0,111.1634,111.2151,110.9911,111.0169,6650.0
2018-11-20 11:55:00,128.88,129.04,128.82,129.02,8829.0,111.0169,111.1548,110.9653,111.1375,8829.0
2018-11-20 12:00:00,129.07,129.24,128.87,129.18,33465.0,111.1806,111.327,111.0083,111.2754,33465.0
2018-11-20 12:05:00,129.1,129.12,128.82,128.84,7416.0,111.2064,111.2237,110.9653,110.9825,7416.0
2018-11-20 12:10:00,128.84,128.93,128.74,128.74,6000.0,110.9825,111.06,110.8963,110.8963,6000.0
2018-11-20 12:15:00,128.74,128.74,128.48,128.49,5018.0,110.8963,110.8963,110.6724,110.681,5018.0
2018-11-20 12:20:00,128.44,128.58,128.44,128.52,5420.0,110.6379,110.7585,110.6379,110.7068,5420.0
2018-11-20 12:25:00,128.51,128.77,128.5,128.64,12112.0,110.6982,110.9222,110.6896,110.8102,12112.0
2018-11-20 12:30:00,128.72,128.79,128.59,128.62,5103.0,110.8791,110.9394,110.7671,110.793,5103.0
2018-11-20 12:35:00,128.62,128.7,128.53,128.59,3153.0,110.793,110.8619,110.7154,110.7671,3153.0
2018-11-20 12:40:00,128.53,128.61,128.44,128.47,5200.0,110.7154,110.7844,110.6379,110.6638,5200.0
2018-11-20 12:45:00,128.51,128.54,128.38,128.5,4560.0,110.6982,110.7241,110.5862,110.6896,4560.0
2018-11-20 12:50:00,128.53,128.65,128.49,128.49,4915.0,110.7154,110.8188,110.681,110.681,4915.0
2018-11-20 12:55:00,128.45,128.45,128.28,128.36,5874.0,110.6465,110.6465,110.5001,110.569,5874.0
2018-11-20 13:00:00,128.3,128.45,128.28,128.31,12243.0,110.5173,110.6465,110.5001,110.5259,12243.0
2018-11-20 13:05:00,128.26,128.48,128.26,128.4,11335.0,110.4829,110.6724,110.4829,110.6035,11335.0
2018-11-20 13:10:00,128.39,128.43,128.27,128.39,9057.0,110.5949,110.6293,110.4915,110.5949,9057.0
2018-11-20 13:15:00,128.44,128.55,128.4,128.44,12732.0,110.6379,110.7327,110.6035,110.6379,12732.0
2018-11-20 13:20:00,128.44,128.46,128.34,128.34,8756.0,110.6379,110.6552,110.5518,110.5518,8756.0
2018-11-20 13:25:00,128.34,128.63,128.31,128.59,10655.0,110.5518,110.8016,110.5259,110.7671,10655.0
2018-11-20 13:30:00,128.58,128.69,128.49,128.69,7395.0,110.7585,110.8533,110.681,110.8533,7395.0
2018-11-20 13:35:00,128.63,128.73,128.6,128.73,7268.0,110.8016,110.8877,110.7757,110.8877,7268.0
2018-11-20 13:40:00,128.72,128.95,128.69,128.9,7717.0,110.8791,111.0772,110.8533,111.0342,7717.0
2018-11-20 13:45:00,128.89,128.93,128.73,128.85,6547.0,111.0256,111.06,110.8877,110.9911,6547.0
2018-11-20 13:50:00,128.88,128.91,128.81,128.83,5806.0,111.0169,111.0428,110.9566,110.9739,5806.0
2018-11-20 13:55:00,128.83,128.99,128.82,128.84,8226.0,110.9739,111.1117,110.9653,110.9825,8226.0
2018-11-20 14:00:00,128.84,128.89,128.78,128.88,8204.0,110.9825,111.0256,110.9308,111.0169,8204.0
2018-11-20 14:05:00,128.87,128.92,128.75,128.79,20670.0,111.0083,111.0514,110.905,110.9394,20670.0
2018-11-20 14:10:00,128.81,128.95,128.79,128.86,11301.0,110.9566,111.0772,110.9394,110.9997,11301.0
2018-11-20 14:15:00,128.83,128.98,128.79,128.93,9551.0,110.9739,111.1031,110.9394,111.06,9551.0
2018-11-20 14:20:00,128.96,128.96,128.75,128.84,10181.0,111.0858,111.0858,110.905,110.9825,10181.0
2018-11-20 14:25:00,128.81,128.83,128.57,128.62,8364.0,110.9566,110.9739,110.7499,110.793,8364.0
2018-11-20 14:30:00,128.63,129.08,128.57,129.02,10715.0,110.8016,111.1892,110.7499,111.1375,10715.0
2018-11-20 14:35:00,129.02,129.21,128.94,128.94,6185.0,111.1375,111.3012,111.0686,111.0686,6185.0
2018-11-20 14:40:00,128.95,128.95,128.7,128.78,8846.0,111.0772,111.0772,110.8619,110.9308,8846.0
2018-11-20 14:45:00,128.81,128.85,128.58,128.6,7305.0,110.9566,110.9911,110.7585,110.7757,7305.0
2018-11-20 14:50:00,128.63,128.75,128.52,128.52,5408.0,110.8016,110.905,110.7068,110.7068,5408.0
2018-11-20 14:55:00,128.5,128.68,128.45,128.57,8230.0,110.6896,110.8447,110.6465,110.7499,8230.0
2018-11-20 15:00:00,128.55,128.79,128.49,128.5,9987.0,110.7327,110.9394,110.681,110.6896,9987.0
2018-11-20 15:05:00,128.5,128.66,128.36,128.66,21996.0,110.6896,110.8274,110.569,110.8274,21996.0
2018-11-20 15:10:00,128.65,128.69,128.54,128.54,12624.0,110.8188,110.8533,110.7241,110.7241,12624.0
2018-11-20 15:15:00,128.5,128.88,128.49,128.83,13241.0,110.6896,111.0169,110.681,110.9739,13241.0
2018-11-20 15:20:00,128.84,128.97,128.77,128.9,13361.0,110.9825,111.0945,110.9222,111.0342,13361.0
2018-11-20 15:25:00,128.87,129.07,128.74,128.95,15752.0,111.0083,111.1806,110.8963,111.0772,15752.0
2018-11-20 15:30:00,128.91,128.94,128.77,128.92,12289.0,111.0428,111.0686,110.9222,111.0514,12289.0
2018-11-20 15:35:00,128.89,128.97,128.75,128.94,22040.0,111.0256,111.0945,110.905,111.0686,22040.0
2018-11-20 15:40:00,128.92,128.92,128.64,128.72,21748.0,111.0514,111.0514,110.8102,110.8791,21748.0
2018-11-20 15:45:00,128.68,128.73,128.42,128.46,26879.0,110.8447,110.8877,110.6207,110.6552,26879.0
2018-11-20 15:50:00,128.43,128.58,128.34,128.44,36211.0,110.6293,110.7585,110.5518,110.6379,36211.0
2018-11-20 15:55:00,128.44,128.69,128.37,128.39,86576.0,110.6379,110.8533,110.5776,110.5949,86576.0
2018-11-21 09:30:00,128.1,128.5,127.32,127.51,33961.0,110.345,110.6896,109.6732,109.8368,33961.0
2018-11-21 09:35:00,127.53,127.61,127.31,127.31,7177.0,109.8541,109.923,109.6645,109.6645,7177.0
2018-11-21 09:40:00,127.5,127.68,127.34,127.61,35302.0,109.8282,109.9833,109.6904,109.923,35302.0
2018-11-21 09:45:00,127.55,128.11,127.55,128.11,18163.0,109.8713,110.3537,109.8713,110.3537,18163.0
2018-11-21 09:50:00,128.0,128.26,127.86,127.86,18166.0,110.2589,110.4829,110.1383,110.1383,18166.0
2018-11-21 09:55:00,127.81,128.6,127.76,128.43,15112.0,110.0952,110.7757,110.0522,110.6293,15112.0
2018-11-21 10:00:00,128.44,128.7,128.33,128.65,37735.0,110.6379,110.8619,110.5432,110.8188,37735.0
2018-11-21 10:05:00,128.7,128.87,128.64,128.83,22220.0,110.8619,111.0083,110.8102,110.9739,22220.0
2018-11-21 10:10:00,128.83,128.91,128.6,128.79,28316.0,110.9739,111.0428,110.7757,110.9394,28316.0
2018-11-21 10:15:00,128.72,128.88,128.72,128.82,7810.0,110.8791,111.0169,110.8791,110.9653,7810.0
2018-11-21 10:20:00,128.81,128.93,128.74,128.89,28520.0,110.9566,111.06,110.8963,111.0256,28520.0
2018-11-21 10:25:00,128.91,128.97,128.77,128.94,11337.0,111.0428,111.0945,110.9222,111.0686,11337.0
2018-11-21 10:30:00,128.98,129.01,128.78,128.91,13089.0,111.1031,111.1289,110.9308,111.0428,13089.0
2018-11-21 10:35:00,128.87,129.32,128.78,129.25,7472.0,111.0083,111.396,110.9308,111.3357,7472.0
2018-11-21 10:40:00,129.24,129.33,129.15,129.2,12303.0,111.327,111.4046,111.2495,111.2926,12303.0
2018-11-21 10:45:00,129.16,129.16,128.75,128.86,20071.0,111.2581,111.2581,110.905,110.9997,20071.0
2018-11-21 10:50:00,128.84,129.03,128.55,128.63,31837.0,110.9825,111.1461,110.7327,110.8016,31837.0
2018-11-21 10:55:00,128.68,128.91,128.6,128.91,21442.0,110.8447,111.0428,110.7757,111.0428,21442.0
2018-11-21 11:00:00,128.89,128.89,128.63,128.74,20022.0,111.0256,111.0256,110.8016,110.8963,20022.0
2018-11-21 11:05:00,128.74,128.98,128.71,128.94,13968.0,110.8963,111.1031,110.8705,111.0686,13968.0
2018-11-21 11:10:00,128.93,129.21,128.91,129.13,14186.0,111.06,111.3012,111.0428,111.2323,14186.0
2018-11-21 11:15:00,129.11,129.45,129.1,129.45,9986.0,111.2151,111.5079,111.2064,111.5079,9986.0
2018-11-21 11:20:00,129.42,129.47,129.3,129.4,12754.0,111.4821,111.5252,111.3787,111.4649,12754.0
2018-11-21 11:25:00,129.38,129.38,129.16,129.33,9472.0,111.4476,111.4476,111.2581,111.4046,9472.0
2018-11-21 11:30:00,129.33,129.44,129.18,129.22,9682.0,111.4046,111.4993,111.2754,111.3098,9682.0
2018-11-21 11:35:00,129.24,129.32,129.2,129.28,11369.0,111.327,111.396,111.2926,111.3615,11369.0
2018-11-21 11:40:00,129.3,129.42,129.26,129.37,11625.0,111.3787,111.4821,111.3443,111.439,11625.0
2018-11-21 11:45:00,129.34,129.43,129.19,129.36,11813.0,111.4132,111.4907,111.284,111.4304,11813.0
2018-11-21 11:50:00,129.33,129.39,129.27,129.3,4872.0,111.4046,111.4563,111.3529,111.3787,4872.0
2018-11-21 11:55:00,129.29,129.48,129.18,129.47,19670.0,111.3701,111.5338,111.2754,111.5252,19670.0
2018-11-21 12:00:00,129.49,129.54,129.28,129.28,10252.0,111.5424,111.5855,111.3615,111.3615,10252.0
2018-11-21 12:05:00,129.28,129.48,128.98,128.98,39819.0,111.3615,111.5338,111.1031,111.1031,39819.0
2018-11-21 12:10:00,128.99,129.1,128.95,129.09,13490.0,111.1117,111.2064,111.0772,111.1978,13490.0
2018-11-21 12:15:00,129.13,129.24,128.98,129.11,20004.0,111.2323,111.327,111.1031,111.2151,20004.0
2018-11-21 12:20:00,129.11,129.12,128.9,128.95,8128.0,111.2151,111.2237,111.0342,111.0772,8128.0
2018-11-21 12:25:00,128.97,129.03,128.97,129.03,3713.0,111.0945,111.1461,111.0945,111.1461,3713.0
2018-11-21 12:30:00,129.06,129.06,128.91,128.99,15135.0,111.172,111.172,111.0428,111.1117,15135.0
2018-11-21 12:35:00,129.0,129.05,128.77,128.83,8131.0,111.1203,111.1634,110.9222,110.9739,8131.0
2018-11-21 12:40:00,128.82,129.02,128.82,128.94,10913.0,110.9653,111.1375,110.9653,111.0686,10913.0
2018-11-21 12:45:00,128.92,128.92,128.77,128.8,5098.0,111.0514,111.0514,110.9222,110.948,5098.0
2018-11-21 12:50:00,128.81,128.85,128.79,128.82,4615.0,110.9566,110.9911,110.9394,110.9653,4615.0
2018-11-21 12:55:00,128.78,128.84,128.73,128.84,6195.0,110.9308,110.9825,110.8877,110.9825,6195.0
2018-11-21 13:00:00,128.82,128.9,128.82,128.88,3645.0,110.9653,111.0342,110.9653,111.0169,3645.0
2018-11-21 13:05:00,128.88,128.95,128.84,128.87,5671.0,111.0169,111.0772,110.9825,111.0083,5671.0
2018-11-21 13:10:00,128.89,128.94,128.84,128.86,3478.0,111.0256,111.0686,110.9825,110.9997,3478.0
2018-11-21 13:15:00,128.88,128.88,128.73,128.73,5683.0,111.0169,111.0169,110.8877,110.8877,5683.0
2018-11-21 13:20:00,128.75,128.76,128.67,128.74,4320.0,110.905,110.9136,110.836,110.8963,4320.0
2018-11-21 13:25:00,128.73,128.73,128.61,128.68,9328.0,110.8877,110.8877,110.7844,110.8447,9328.0
2018-11-21 13:30:00,128.71,128.82,128.69,128.76,3634.0,110.8705,110.9653,110.8533,110.9136,3634.0
2018-11-21 13:35:00,128.76,128.83,128.74,128.83,2628.0,110.9136,110.9739,110.8963,110.9739,2628.0
2018-11-21 13:40:00,128.82,128.95,128.82,128.95,5327.0,110.9653,111.0772,110.9653,111.0772,5327.0
2018-11-21 13:45:00,128.95,128.99,128.89,128.94,7825.0,111.0772,111.1117,111.0256,111.0686,7825.0
2018-11-21 13:50:00,128.94,128.95,128.88,128.9,5631.0,111.0686,111.0772,111.0169,111.0342,5631.0
2018-11-21 13:55:00,128.87,128.87,128.76,128.8,9986.0,111.0083,111.0083,110.9136,110.948,9986.0
2018-11-21 14:00:00,128.8,128.87,128.73,128.76,6116.0,110.948,111.0083,110.8877,110.9136,6116.0
2018-11-21 14:05:00,128.73,128.81,128.67,128.79,6715.0,110.8877,110.9566,110.836,110.9394,6715.0
2018-11-21 14:10:00,128.79,128.9,128.77,128.77,5485.0,110.9394,111.0342,110.9222,110.9222,5485.0
2018-11-21 14:15:00,128.78,128.89,128.77,128.85,5793.0,110.9308,111.0256,110.9222,110.9911,5793.0
2018-11-21 14:20:00,128.83,128.85,128.76,128.76,3992.0,110.9739,110.9911,110.9136,110.9136,3992.0
2018-11-21 14:25:00,128.78,128.84,128.77,128.81,4401.0,110.9308,110.9825,110.9222,110.9566,4401.0
2018-11-21 14:30:00,128.79,128.94,128.79,128.89,7949.0,110.9394,111.0686,110.9394,111.0256,7949.0
2018-11-21 14:35:00,128.88,128.9,128.82,128.86,3419.0,111.0169,111.0342,110.9653,110.9997,3419.0
2018-11-21 14:40:00,128.85,128.9,128.85,128.89,4126.0,110.9911,111.0342,110.9911,111.0256,4126.0
2018-11-21 14:45:00,128.86,128.91,128.82,128.89,4621.0,110.9997,111.0428,110.9653,111.0256,4621.0
2018-11-21 14:50:00,128.89,128.91,128.85,128.86,3682.0,111.0256,111.0428,110.9911,110.9997,3682.0
2018-11-21 14:55:00,128.85,128.88,128.77,128.78,8543.0,110.9911,111.0169,110.9222,110.9308,8543.0
2018-11-21 15:00:00,128.76,128.8,128.68,128.72,6680.0,110.9136,110.948,110.8447,110.8791,6680.0
2018-11-21 15:05:00,128.71,128.81,128.66,128.8,9208.0,110.8705,110.9566,110.8274,110.948,9208.0
2018-11-21 15:10:00,128.8,128.81,128.62,128.62,5514.0,110.948,110.9566,110.793,110.793,5514.0
2018-11-21 15:15:00,128.58,128.73,128.58,128.67,12976.0,110.7585,110.8877,110.7585,110.836,12976.0
2018-11-21 15:20:00,128.65,128.65,128.49,128.58,7475.0,110.8188,110.8188,110.681,110.7585,7475.0
2018-11-21 15:25:00,128.59,128.6,128.39,128.47,9428.0,110.7671,110.7757,110.5949,110.6638,9428.0
2018-11-21 15:30:00,128.44,128.44,128.23,128.3,15023.0,110.6379,110.6379,110.457,110.5173,15023.0
2018-11-21 15:35:00,128.33,128.35,128.15,128.15,7949.0,110.5432,110.5604,110.3881,110.3881,7949.0
2018-11-21 15:40:00,128.15,128.15,127.91,127.92,15294.0,110.3881,110.3881,110.1814,110.19,15294.0
2018-11-21 15:45:00,127.92,128.12,127.89,127.99,20799.0,110.19,110.3623,110.1642,110.2503,20799.0
2018-11-21 15:50:00,128.02,128.03,127.89,127.89,15611.0,110.2761,110.2848,110.1642,110.1642,15611.0
2018-11-21 15:55:00,127.89,127.96,127.74,127.76,58017.0,110.1642,110.2245,110.0349,110.0522,58017.0
2018-11-23 09:30:00,127.44,127.44,126.43,126.83,21963.0,109.7765,109.7765,108.9065,109.2511,21963.0
2018-11-23 09:35:00,126.79,126.87,126.49,126.72,5583.0,109.2166,109.2855,108.9582,109.1563,5583.0
2018-11-23 09:40:00,126.8,126.8,126.36,126.53,2000.0,109.2252,109.2252,108.8462,108.9927,2000.0
2018-11-23 09:45:00,126.42,126.84,126.37,126.77,4249.0,108.8979,109.2597,108.8548,109.1994,4249.0
2018-11-23 09:50:00,126.85,127.07,126.73,127.07,2766.0,109.2683,109.4578,109.1649,109.4578,2766.0
2018-11-23 09:55:00,126.93,127.24,126.93,127.04,1850.0,109.3372,109.6042,109.3372,109.432,1850.0
2018-11-23 10:00:00,127.15,127.34,127.15,127.27,3625.0,109.5267,109.6904,109.5267,109.6301,3625.0
2018-11-23 10:05:00,127.29,127.46,127.29,127.46,2858.0,109.6473,109.7938,109.6473,109.7938,2858.0
2018-11-23 10:10:00,127.38,127.41,127.28,127.38,4421.0,109.7248,109.7507,109.6387,109.7248,4421.0
2018-11-23 10:15:00,127.27,127.34,127.15,127.16,6512.0,109.6301,109.6904,109.5267,109.5353,6512.0
2018-11-23 10:20:00,127.25,127.34,127.03,127.03,6288.0,109.6129,109.6904,109.4234,109.4234,6288.0
2018-11-23 10:25:00,127.0,127.0,126.8,126.8,3418.0,109.3975,109.3975,109.2252,109.2252,3418.0
2018-11-23 10:30:00,126.79,127.08,126.79,127.08,8278.0,109.2166,109.4664,109.2166,109.4664,8278.0
2018-11-23 10:35:00,127.04,127.2,127.03,127.11,6800.0,109.432,109.5698,109.4234,109.4923,6800.0
2018-11-23 10:40:00,127.11,127.11,126.92,126.92,4746.0,109.4923,109.4923,109.3286,109.3286,4746.0
2018-11-23 10:45:00,126.92,127.05,126.92,126.98,5281.0,109.3286,109.4406,109.3286,109.3803,5281.0
2018-11-23 10:50:00,127.03,127.13,127.0,127.03,7200.0,109.4234,109.5095,109.3975,109.4234,7200.0
2018-11-23 10:55:00,127.0,127.04,126.92,126.96,5746.0,109.3975,109.432,109.3286,109.3631,5746.0
2018-11-23 11:00:00,126.97,127.12,126.97,127.06,4674.0,109.3717,109.5009,109.3717,109.4492,4674.0
2018-11-23 11:05:00,127.05,127.22,127.05,127.15,3700.0,109.4406,109.587,109.4406,109.5267,3700.0
2018-11-23 11:10:00,127.13,127.2,127.04,127.2,4300.0,109.5095,109.5698,109.432,109.5698,4300.0
2018-11-23 11:15:00,127.22,127.3,127.16,127.29,4200.0,109.587,109.6559,109.5353,109.6473,4200.0
2018-11-23 11:20:00,127.28,127.28,127.11,127.23,2765.0,109.6387,109.6387,109.4923,109.5956,2765.0
2018-11-23 11:25:00,127.31,127.41,127.24,127.27,3918.0,109.6645,109.7507,109.6042,109.6301,3918.0
2018-11-23 11:30:00,127.28,127.33,127.27,127.3,1720.0,109.6387,109.6818,109.6301,109.6559,1720.0
2018-11-23 11:35:00,127.36,127.39,127.24,127.31,5004.0,109.7076,109.7335,109.6042,109.6645,5004.0
2018-11-23 11:40:00,127.28,127.47,127.26,127.47,5887.0,109.6387,109.8024,109.6215,109.8024,5887.0
2018-11-23 11:45:00,127.52,127.65,127.48,127.52,4451.0,109.8454,109.9574,109.811,109.8454,4451.0
2018-11-23 11:50:00,127.49,127.63,127.41,127.57,3991.0,109.8196,109.9402,109.7507,109.8885,3991.0
2018-11-23 11:55:00,127.57,127.58,127.13,127.18,2213.0,109.8885,109.8971,109.5095,109.5526,2213.0
2018-11-23 12:00:00,127.11,127.17,127.01,127.02,2030.0,109.4923,109.5439,109.4061,109.4147,2030.0
2018-11-23 12:05:00,127.08,127.09,126.98,127.06,1195.0,109.4664,109.475,109.3803,109.4492,1195.0
2018-11-23 12:10:00,127.02,127.14,127.02,127.13,2913.0,109.4147,109.5181,109.4147,109.5095,2913.0
2018-11-23 12:15:00,127.16,127.28,127.1,127.2,2049.0,109.5353,109.6387,109.4837,109.5698,2049.0
2018-11-23 12:20:00,127.2,127.3,127.17,127.17,4628.0,109.5698,109.6559,109.5439,109.5439,4628.0
2018-11-23 12:25:00,127.2,127.2,127.13,127.13,1900.0,109.5698,109.5698,109.5095,109.5095,1900.0
2018-11-23 12:30:00,127.08,127.11,127.02,127.08,3200.0,109.4664,109.4923,109.4147,109.4664,3200.0
2018-11-23 12:35:00,127.12,127.26,127.09,127.13,10949.0,109.5009,109.6215,109.475,109.5095,10949.0
2018-11-23 12:40:00,127.11,127.19,127.1,127.13,3250.0,109.4923,109.5612,109.4837,109.5095,3250.0
2018-11-23 12:45:00,127.16,127.17,127.0,127.1,14031.0,109.5353,109.5439,109.3975,109.4837,14031.0
2018-11-23 12:50:00,127.05,127.05,126.74,126.75,11958.0,109.4406,109.4406,109.1735,109.1822,11958.0
2018-11-23 12:55:00,126.75,126.82,126.53,126.67,27805.0,109.1822,109.2425,108.9927,109.1132,27805.0
2018-11-26 09:30:00,127.68,127.68,127.18,127.61,34473.0,109.9833,109.9833,109.5526,109.923,34473.0
2018-11-26 09:35:00,127.66,128.28,127.37,128.23,10573.0,109.966,110.5001,109.7162,110.457,10573.0
2018-11-26 09:40:00,128.33,128.65,128.21,128.55,17260.0,110.5432,110.8188,110.4398,110.7327,17260.0
2018-11-26 09:45:00,128.55,128.57,128.34,128.48,55673.0,110.7327,110.7499,110.5518,110.6724,55673.0
2018-11-26 09:50:00,128.47,128.88,128.47,128.83,12356.0,110.6638,111.0169,110.6638,110.9739,12356.0
2018-11-26 09:55:00,128.7,129.07,128.7,129.04,9898.0,110.8619,111.1806,110.8619,111.1548,9898.0
2018-11-26 10:00:00,129.05,129.12,128.89,128.98,9076.0,111.1634,111.2237,111.0256,111.1031,9076.0
2018-11-26 10:05:00,129.09,129.49,129.09,129.37,13245.0,111.1978,111.5424,111.1978,111.439,13245.0
2018-11-26 10:10:00,129.41,129.41,129.2,129.21,14776.0,111.4735,111.4735,111.2926,111.3012,14776.0
2018-11-26 10:15:00,129.29,129.58,129.29,129.36,8558.0,111.3701,111.6199,111.3701,111.4304,8558.0
2018-11-26 10:20:00,129.3,129.34,129.15,129.17,2775.0,111.3787,111.4132,111.2495,111.2667,2775.0
2018-11-26 10:25:00,129.19,129.31,128.89,128.89,6397.0,111.284,111.3873,111.0256,111.0256,6397.0
2018-11-26 10:30:00,128.93,129.15,128.93,129.08,10343.0,111.06,111.2495,111.06,111.1892,10343.0
2018-11-26 10:35:00,129.06,129.28,129.06,129.22,13126.0,111.172,111.3615,111.172,111.3098,13126.0
2018-11-26 10:40:00,129.22,129.35,129.17,129.35,11221.0,111.3098,111.4218,111.2667,111.4218,11221.0
2018-11-26 10:45:00,129.39,129.39,129.23,129.27,4529.0,111.4563,111.4563,111.3184,111.3529,4529.0
2018-11-26 10:50:00,129.26,129.65,129.26,129.61,9591.0,111.3443,111.6802,111.3443,111.6458,9591.0
2018-11-26 10:55:00,129.58,129.58,129.42,129.55,7113.0,111.6199,111.6199,111.4821,111.5941,7113.0
2018-11-26 11:00:00,129.56,129.72,129.54,129.72,12547.0,111.6027,111.7405,111.5855,111.7405,12547.0
2018-11-26 11:05:00,129.71,129.71,129.47,129.6,7026.0,111.7319,111.7319,111.5252,111.6371,7026.0
2018-11-26 11:10:00,129.59,129.62,129.34,129.48,3417.0,111.6285,111.6544,111.4132,111.5338,3417.0
2018-11-26 11:15:00,129.43,129.54,129.42,129.5,5924.0,111.4907,111.5855,111.4821,111.551,5924.0
2018-11-26 11:20:00,129.47,129.55,129.38,129.42,5041.0,111.5252,111.5941,111.4476,111.4821,5041.0
2018-11-26 11:25:00,129.33,129.46,129.28,129.28,4485.0,111.4046,111.5165,111.3615,111.3615,4485.0
2018-11-26 11:30:00,129.26,129.26,129.12,129.17,5961.0,111.3443,111.3443,111.2237,111.2667,5961.0
2018-11-26 11:35:00,129.19,129.32,129.05,129.15,5108.0,111.284,111.396,111.1634,111.2495,5108.0
2018-11-26 11:40:00,129.11,129.28,129.11,129.21,4396.0,111.2151,111.3615,111.2151,111.3012,4396.0
2018-11-26 11:45:00,129.19,129.25,129.13,129.19,3501.0,111.284,111.3357,111.2323,111.284,3501.0
2018-11-26 11:50:00,129.2,129.24,129.12,129.21,3159.0,111.2926,111.327,111.2237,111.3012,3159.0
2018-11-26 11:55:00,129.19,129.3,129.17,129.3,2130.0,111.284,111.3787,111.2667,111.3787,2130.0
2018-11-26 12:00:00,129.28,129.41,129.22,129.29,3600.0,111.3615,111.4735,111.3098,111.3701,3600.0
2018-11-26 12:05:00,129.24,129.43,129.17,129.42,3910.0,111.327,111.4907,111.2667,111.4821,3910.0
2018-11-26 12:10:00,129.43,129.58,129.39,129.55,13956.0,111.4907,111.6199,111.4563,111.5941,13956.0
2018-11-26 12:15:00,129.53,129.53,129.33,129.38,10825.0,111.5768,111.5768,111.4046,111.4476,10825.0
2018-11-26 12:20:00,129.35,129.45,129.29,129.38,6366.0,111.4218,111.5079,111.3701,111.4476,6366.0
2018-11-26 12:25:00,129.36,129.4,129.3,129.33,4631.0,111.4304,111.4649,111.3787,111.4046,4631.0
2018-11-26 12:30:00,129.4,129.46,129.31,129.31,3293.0,111.4649,111.5165,111.3873,111.3873,3293.0
2018-11-26 12:35:00,129.28,129.3,129.13,129.17,5793.0,111.3615,111.3787,111.2323,111.2667,5793.0
2018-11-26 12:40:00,129.21,129.25,129.11,129.14,2702.0,111.3012,111.3357,111.2151,111.2409,2702.0
2018-11-26 12:45:00,129.17,129.17,128.99,129.06,1975.0,111.2667,111.2667,111.1117,111.172,1975.0
2018-11-26 12:50:00,129.03,129.12,129.02,129.12,3220.0,111.1461,111.2237,111.1375,111.2237,3220.0
2018-11-26 12:55:00,129.12,129.24,129.09,129.17,10040.0,111.2237,111.327,111.1978,111.2667,10040.0
2018-11-26 13:00:00,129.16,129.16,128.96,128.96,3700.0,111.2581,111.2581,111.0858,111.0858,3700.0
2018-11-26 13:05:00,128.95,129.1,128.94,129.07,4464.0,111.0772,111.2064,111.0686,111.1806,4464.0
2018-11-26 13:10:00,129.08,129.18,129.04,129.09,13168.0,111.1892,111.2754,111.1548,111.1978,13168.0
2018-11-26 13:15:00,129.11,129.19,129.09,129.16,23604.0,111.2151,111.284,111.1978,111.2581,23604.0
2018-11-26 13:20:00,129.17,129.2,129.11,129.12,7121.0,111.2667,111.2926,111.2151,111.2237,7121.0
2018-11-26 13:25:00,129.13,129.19,129.07,129.16,10041.0,111.2323,111.284,111.1806,111.2581,10041.0
2018-11-26 13:30:00,129.2,129.3,129.2,129.23,5455.0,111.2926,111.3787,111.2926,111.3184,5455.0
2018-11-26 13:35:00,129.23,129.23,129.15,129.16,3864.0,111.3184,111.3184,111.2495,111.2581,3864.0
2018-11-26 13:40:00,129.16,129.17,129.06,129.16,7192.0,111.2581,111.2667,111.172,111.2581,7192.0
2018-11-26 13:45:00,129.17,129.33,129.17,129.31,7795.0,111.2667,111.4046,111.2667,111.3873,7795.0
2018-11-26 13:50:00,129.3,129.37,129.29,129.36,3714.0,111.3787,111.439,111.3701,111.4304,3714.0
2018-11-26 13:55:00,129.35,129.37,129.31,129.35,6209.0,111.4218,111.439,111.3873,111.4218,6209.0
2018-11-26 14:00:00,129.36,129.45,129.34,129.42,6955.0,111.4304,111.5079,111.4132,111.4821,6955.0
2018-11-26 14:05:00,129.42,129.54,129.42,129.5,4236.0,111.4821,111.5855,111.4821,111.551,4236.0
2018-11-26 14:10:00,129.52,129.64,129.52,129.62,10052.0,111.5682,111.6716,111.5682,111.6544,10052.0
2018-11-26 14:15:00,129.64,129.68,129.53,129.58,9647.0,111.6716,111.7061,111.5768,111.6199,9647.0
2018-11-26 14:20:00,129.58,129.6,129.5,129.5,4100.0,111.6199,111.6371,111.551,111.551,4100.0
2018-11-26 14:25:00,129.5,129.63,129.45,129.51,8969.0,111.551,111.663,111.5079,111.5596,8969.0
2018-11-26 14:30:00,129.53,129.75,129.53,129.71,11149.0,111.5768,111.7664,111.5768,111.7319,11149.0
2018-11-26 14:35:00,129.74,129.81,129.73,129.79,9884.0,111.7577,111.818,111.7491,111.8008,9884.0
2018-11-26 14:40:00,129.76,129.77,129.68,129.71,6409.0,111.775,111.7836,111.7061,111.7319,6409.0
2018-11-26 14:45:00,129.68,129.7,129.51,129.56,4633.0,111.7061,111.7233,111.5596,111.6027,4633.0
2018-11-26 14:50:00,129.53,129.67,129.5,129.67,9401.0,111.5768,111.6974,111.551,111.6974,9401.0
2018-11-26 14:55:00,129.67,129.74,129.58,129.74,7695.0,111.6974,111.7577,111.6199,111.7577,7695.0
2018-11-26 15:00:00,129.76,129.82,129.69,129.8,10728.0,111.775,111.8267,111.7147,111.8094,10728.0
2018-11-26 15:05:00,129.77,129.83,129.75,129.83,8373.0,111.7836,111.8353,111.7664,111.8353,8373.0
2018-11-26 15:10:00,129.8,129.92,129.77,129.9,17995.0,111.8094,111.9128,111.7836,111.8956,17995.0
2018-11-26 15:15:00,129.89,129.93,129.83,129.84,7843.0,111.8869,111.9214,111.8353,111.8439,7843.0
2018-11-26 15:20:00,129.85,129.86,129.73,129.75,8897.0,111.8525,111.8611,111.7491,111.7664,8897.0
2018-11-26 15:25:00,129.75,129.84,129.72,129.82,12235.0,111.7664,111.8439,111.7405,111.8267,12235.0
2018-11-26 15:30:00,129.84,130.01,129.82,129.99,11837.0,111.8439,111.9903,111.8267,111.9731,11837.0
2018-11-26 15:35:00,129.99,130.08,129.95,130.01,35191.0,111.9731,112.0506,111.9386,111.9903,35191.0
2018-11-26 15:40:00,129.99,130.05,129.99,130.0,18763.0,111.9731,112.0248,111.9731,111.9817,18763.0
2018-11-26 15:45:00,130.01,130.18,130.01,130.15,41372.0,111.9903,112.1368,111.9903,112.1109,41372.0
2018-11-26 15:50:00,130.15,130.28,130.15,130.28,31455.0,112.1109,112.2229,112.1109,112.2229,31455.0
2018-11-26 15:55:00,130.27,130.31,130.23,130.31,100175.0,112.2143,112.2487,112.1798,112.2487,100175.0
2018-11-27 09:30:00,129.86,130.23,129.85,130.13,18327.0,111.8611,112.1798,111.8525,112.0937,18327.0
2018-11-27 09:35:00,130.1,130.16,129.85,130.01,11255.0,112.0678,112.1195,111.8525,111.9903,11255.0
2018-11-27 09:40:00,130.03,130.11,129.7,129.9,13354.0,112.0075,112.0765,111.7233,111.8956,13354.0
2018-11-27 09:45:00,129.86,130.46,129.81,130.41,10390.0,111.8611,112.3779,111.818,112.3349,10390.0
2018-11-27 09:50:00,130.28,130.57,130.23,130.47,14610.0,112.2229,112.4727,112.1798,112.3866,14610.0
2018-11-27 09:55:00,130.39,130.41,130.15,130.27,9537.0,112.3176,112.3349,112.1109,112.2143,9537.0
2018-11-27 10:00:00,130.17,130.23,129.88,129.88,11098.0,112.1281,112.1798,111.8783,111.8783,11098.0
2018-11-27 10:05:00,129.88,130.09,129.87,129.97,13071.0,111.8783,112.0592,111.8697,111.9559,13071.0
2018-11-27 10:10:00,129.94,130.24,129.93,130.14,13725.0,111.93,112.1884,111.9214,112.1023,13725.0
2018-11-27 10:15:00,130.11,130.21,129.96,130.06,13938.0,112.0765,112.1626,111.9472,112.0334,13938.0
2018-11-27 10:20:00,130.03,130.11,129.92,129.92,2881.0,112.0075,112.0765,111.9128,111.9128,2881.0
2018-11-27 10:25:00,129.84,129.91,129.65,129.69,10384.0,111.8439,111.9042,111.6802,111.7147,10384.0
2018-11-27 10:30:00,129.64,129.67,129.58,129.63,8672.0,111.6716,111.6974,111.6199,111.663,8672.0
2018-11-27 10:35:00,129.61,129.61,129.31,129.32,9118.0,111.6458,111.6458,111.3873,111.396,9118.0
2018-11-27 10:40:00,129.32,129.44,129.24,129.24,10516.0,111.396,111.4993,111.327,111.327,10516.0
2018-11-27 10:45:00,129.23,129.36,129.1,129.2,12851.0,111.3184,111.4304,111.2064,111.2926,12851.0
2018-11-27 10:50:00,129.27,129.51,129.23,129.51,18283.0,111.3529,111.5596,111.3184,111.5596,18283.0
2018-11-27 10:55:00,129.51,129.61,129.39,129.53,19635.0,111.5596,111.6458,111.4563,111.5768,19635.0
2018-11-27 11:00:00,129.47,129.52,129.43,129.51,14288.0,111.5252,111.5682,111.4907,111.5596,14288.0
2018-11-27 11:05:00,129.45,129.45,129.18,129.24,16003.0,111.5079,111.5079,111.2754,111.327,16003.0
2018-11-27 11:10:00,129.2,129.2,128.98,128.98,11588.0,111.2926,111.2926,111.1031,111.1031,11588.0
2018-11-27 11:15:00,129.0,129.04,128.68,128.68,9023.0,111.1203,111.1548,110.8447,110.8447,9023.0
2018-11-27 11:20:00,128.67,128.68,128.31,128.38,17750.0,110.836,110.8447,110.5259,110.5862,17750.0
2018-11-27 11:25:00,128.4,128.91,128.35,128.91,17406.0,110.6035,111.0428,110.5604,111.0428,17406.0
2018-11-27 11:30:00,128.85,128.95,128.69,128.81,11903.0,110.9911,111.0772,110.8533,110.9566,11903.0
2018-11-27 11:35:00,128.74,128.79,128.66,128.78,8725.0,110.8963,110.9394,110.8274,110.9308,8725.0
2018-11-27 11:40:00,128.83,128.92,128.7,128.87,9119.0,110.9739,111.0514,110.8619,111.0083,9119.0
2018-11-27 11:45:00,128.9,129.0,128.86,128.99,6927.0,111.0342,111.1203,110.9997,111.1117,6927.0
2018-11-27 11:50:00,128.92,129.15,128.92,129.04,6243.0,111.0514,111.2495,111.0514,111.1548,6243.0
2018-11-27 11:55:00,129.1,129.14,129.01,129.04,2963.0,111.2064,111.2409,111.1289,111.1548,2963.0
2018-11-27 12:00:00,129.0,129.03,128.94,129.03,3748.0,111.1203,111.1461,111.0686,111.1461,3748.0
2018-11-27 12:05:00,129.01,129.03,128.93,129.03,4018.0,111.1289,111.1461,111.06,111.1461,4018.0
2018-11-27 12:10:00,128.97,129.07,128.95,129.0,17040.0,111.0945,111.1806,111.0772,111.1203,17040.0
2018-11-27 12:15:00,128.92,129.04,128.83,129.03,12003.0,111.0514,111.1548,110.9739,111.1461,12003.0
2018-11-27 12:20:00,129.04,129.05,128.96,128.96,6528.0,111.1548,111.1634,111.0858,111.0858,6528.0
2018-11-27 12:25:00,128.94,128.96,128.74,128.82,8494.0,111.0686,111.0858,110.8963,110.9653,8494.0
2018-11-27 12:30:00,128.81,128.87,128.75,128.81,6302.0,110.9566,111.0083,110.905,110.9566,6302.0
2018-11-27 12:35:00,128.87,129.06,128.83,129.05,8954.0,111.0083,111.172,110.9739,111.1634,8954.0
2018-11-27 12:40:00,129.06,129.08,128.98,128.99,10470.0,111.172,111.1892,111.1031,111.1117,10470.0
2018-11-27 12:45:00,129.02,129.04,128.89,128.97,5779.0,111.1375,111.1548,111.0256,111.0945,5779.0
2018-11-27 12:50:00,128.93,129.0,128.89,128.93,5084.0,111.06,111.1203,111.0256,111.06,5084.0
2018-11-27 12:55:00,128.94,129.01,128.81,128.85,7245.0,111.0686,111.1289,110.9566,110.9911,7245.0
2018-11-27 13:00:00,128.85,128.95,128.83,128.89,4780.0,110.9911,111.0772,110.9739,111.0256,4780.0
2018-11-27 13:05:00,128.88,128.92,128.82,128.82,1828.0,111.0169,111.0514,110.9653,110.9653,1828.0
2018-11-27 13:10:00,128.83,128.87,128.67,128.87,6118.0,110.9739,111.0083,110.836,111.0083,6118.0
2018-11-27 13:15:00,128.89,129.08,128.8,128.95,32702.0,111.0256,111.1892,110.948,111.0772,32702.0
2018-11-27 13:20:00,128.96,129.05,128.9,129.05,5827.0,111.0858,111.1634,111.0342,111.1634,5827.0
2018-11-27 13:25:00,129.03,129.07,128.93,128.96,8298.0,111.1461,111.1806,111.06,111.0858,8298.0
2018-11-27 13:30:00,129.02,129.17,129.02,129.08,3518.0,111.1375,111.2667,111.1375,111.1892,3518.0
2018-11-27 13:35:00,129.12,129.38,129.12,129.3,7164.0,111.2237,111.4476,111.2237,111.3787,7164.0
2018-11-27 13:40:00,129.27,129.43,129.22,129.31,7968.0,111.3529,111.4907,111.3098,111.3873,7968.0
2018-11-27 13:45:00,129.38,129.38,129.23,129.28,6914.0,111.4476,111.4476,111.3184,111.3615,6914.0
2018-11-27 13:50:00,129.27,129.37,129.27,129.35,3916.0,111.3529,111.439,111.3529,111.4218,3916.0
2018-11-27 13:55:00,129.35,129.47,129.31,129.45,7897.0,111.4218,111.5252,111.3873,111.5079,7897.0
2018-11-27 14:00:00,129.47,129.72,129.44,129.7,9536.0,111.5252,111.7405,111.4993,111.7233,9536.0
2018-11-27 14:05:00,129.72,129.85,129.7,129.8,17189.0,111.7405,111.8525,111.7233,111.8094,17189.0
2018-11-27 14:10:00,129.78,129.8,129.61,129.61,10183.0,111.7922,111.8094,111.6458,111.6458,10183.0
2018-11-27 14:15:00,129.6,129.6,129.45,129.45,7164.0,111.6371,111.6371,111.5079,111.5079,7164.0
2018-11-27 14:20:00,129.46,129.46,129.37,129.41,16945.0,111.5165,111.5165,111.439,111.4735,16945.0
2018-11-27 14:25:00,129.41,129.44,129.25,129.3,8700.0,111.4735,111.4993,111.3357,111.3787,8700.0
2018-11-27 14:30:00,129.3,129.42,129.3,129.37,6468.0,111.3787,111.4821,111.3787,111.439,6468.0
2018-11-27 14:35:00,129.39,129.48,129.33,129.35,7263.0,111.4563,111.5338,111.4046,111.4218,7263.0
2018-11-27 14:40:00,129.35,129.47,129.35,129.44,5871.0,111.4218,111.5252,111.4218,111.4993,5871.0
2018-11-27 14:45:00,129.44,129.5,129.4,129.46,5834.0,111.4993,111.551,111.4649,111.5165,5834.0
2018-11-27 14:50:00,129.47,129.47,129.34,129.36,5503.0,111.5252,111.5252,111.4132,111.4304,5503.0
2018-11-27 14:55:00,129.33,129.38,129.27,129.34,6246.0,111.4046,111.4476,111.3529,111.4132,6246.0
2018-11-27 15:00:00,129.33,129.35,129.25,129.35,7277.0,111.4046,111.4218,111.3357,111.4218,7277.0
2018-11-27 15:05:00,129.4,129.45,129.29,129.43,8541.0,111.4649,111.5079,111.3701,111.4907,8541.0
2018-11-27 15:10:00,129.43,129.43,129.32,129.36,6411.0,111.4907,111.4907,111.396,111.4304,6411.0
2018-11-27 15:15:00,129.38,129.41,129.32,129.32,6665.0,111.4476,111.4735,111.396,111.396,6665.0
2018-11-27 15:20:00,129.34,129.49,129.3,129.49,9891.0,111.4132,111.5424,111.3787,111.5424,9891.0
2018-11-27 15:25:00,129.52,129.55,129.44,129.48,7232.0,111.5682,111.5941,111.4993,111.5338,7232.0
2018-11-27 15:30:00,129.45,129.47,129.32,129.45,12579.0,111.5079,111.5252,111.396,111.5079,12579.0
2018-11-27 15:35:00,129.43,129.57,129.43,129.49,8791.0,111.4907,111.6113,111.4907,111.5424,8791.0
2018-11-27 15:40:00,129.49,129.6,129.46,129.51,18278.0,111.5424,111.6371,111.5165,111.5596,18278.0
2018-11-27 15:45:00,129.53,129.65,129.47,129.59,16043.0,111.5768,111.6802,111.5252,111.6285,16043.0
2018-11-27 15:50:00,129.61,129.66,129.47,129.48,22345.0,111.6458,111.6888,111.5252,111.5338,22345.0
2018-11-27 15:55:00,129.49,129.66,129.49,129.6,58745.0,111.5424,111.6888,111.5424,111.6371,58745.0
2018-11-28 09:30:00,129.52,130.19,129.47,129.95,17652.0,111.5682,112.1454,111.5252,111.9386,17652.0
2018-11-28 09:35:00,129.91,130.3,129.91,130.3,8123.0,111.9042,112.2401,111.9042,112.2401,8123.0
2018-11-28 09:40:00,130.21,130.4,129.95,129.99,41030.0,112.1626,112.3263,111.9386,111.9731,41030.0
2018-11-28 09:45:00,130.0,130.2,129.85,129.95,11469.0,111.9817,112.154,111.8525,111.9386,11469.0
2018-11-28 09:50:00,129.97,130.44,129.97,130.24,6119.0,111.9559,112.3607,111.9559,112.1884,6119.0
2018-11-28 09:55:00,130.09,130.11,129.92,130.04,6511.0,112.0592,112.0765,111.9128,112.0162,6511.0
2018-11-28 10:00:00,129.97,129.97,129.45,129.45,4695.0,111.9559,111.9559,111.5079,111.5079,4695.0
2018-11-28 10:05:00,129.4,129.5,129.24,129.31,20125.0,111.4649,111.551,111.327,111.3873,20125.0
2018-11-28 10:10:00,129.36,129.36,129.1,129.13,8114.0,111.4304,111.4304,111.2064,111.2323,8114.0
2018-11-28 10:15:00,129.16,129.43,129.09,129.32,9396.0,111.2581,111.4907,111.1978,111.396,9396.0
2018-11-28 10:20:00,129.3,129.3,128.83,128.91,8583.0,111.3787,111.3787,110.9739,111.0428,8583.0
2018-11-28 10:25:00,128.93,128.96,128.77,128.96,5143.0,111.06,111.0858,110.9222,111.0858,5143.0
2018-11-28 10:30:00,128.93,128.94,128.72,128.92,9005.0,111.06,111.0686,110.8791,111.0514,9005.0
2018-11-28 10:35:00,128.93,129.12,128.93,129.05,8831.0,111.06,111.2237,111.06,111.1634,8831.0
2018-11-28 10:40:00,128.93,128.98,128.8,128.87,11840.0,111.06,111.1031,110.948,111.0083,11840.0
2018-11-28 10:45:00,128.84,128.97,128.75,128.95,29607.0,110.9825,111.0945,110.905,111.0772,29607.0
2018-11-28 10:50:00,128.97,129.08,128.89,128.93,20020.0,111.0945,111.1892,111.0256,111.06,20020.0
2018-11-28 10:55:00,128.98,129.26,128.98,129.26,12962.0,111.1031,111.3443,111.1031,111.3443,12962.0
2018-11-28 11:00:00,129.25,129.58,129.25,129.58,8600.0,111.3357,111.6199,111.3357,111.6199,8600.0
2018-11-28 11:05:00,129.58,129.73,129.55,129.73,8188.0,111.6199,111.7491,111.5941,111.7491,8188.0
2018-11-28 11:10:00,129.69,129.69,129.49,129.57,6477.0,111.7147,111.7147,111.5424,111.6113,6477.0
2018-11-28 11:15:00,129.57,129.69,129.57,129.66,5697.0,111.6113,111.7147,111.6113,111.6888,5697.0
2018-11-28 11:20:00,129.71,129.78,129.68,129.76,7577.0,111.7319,111.7922,111.7061,111.775,7577.0
2018-11-28 11:25:00,129.78,129.96,129.65,129.94,6041.0,111.7922,111.9472,111.6802,111.93,6041.0
2018-11-28 11:30:00,129.95,129.97,129.73,129.73,3200.0,111.9386,111.9559,111.7491,111.7491,3200.0
2018-11-28 11:35:00,129.7,129.72,129.57,129.58,4734.0,111.7233,111.7405,111.6113,111.6199,4734.0
2018-11-28 11:40:00,129.57,129.6,129.38,129.51,5328.0,111.6113,111.6371,111.4476,111.5596,5328.0
2018-11-28 11:45:00,129.52,129.59,129.47,129.52,3722.0,111.5682,111.6285,111.5252,111.5682,3722.0
2018-11-28 11:50:00,129.58,129.88,129.58,129.71,3689.0,111.6199,111.8783,111.6199,111.7319,3689.0
2018-11-28 11:55:00,129.71,129.8,129.59,129.74,11885.0,111.7319,111.8094,111.6285,111.7577,11885.0
2018-11-28 12:00:00,129.79,130.54,129.78,130.52,41006.0,111.8008,112.4469,111.7922,112.4296,41006.0
2018-11-28 12:05:00,130.51,130.75,130.51,130.65,25337.0,112.421,112.6278,112.421,112.5416,25337.0
2018-11-28 12:10:00,130.68,130.74,130.44,130.61,39567.0,112.5675,112.6191,112.3607,112.5072,39567.0
2018-11-28 12:15:00,130.67,130.76,130.54,130.76,7501.0,112.5588,112.6364,112.4469,112.6364,7501.0
2018-11-28 12:20:00,130.8,130.99,130.76,130.8,10868.0,112.6708,112.8345,112.6364,112.6708,10868.0
2018-11-28 12:25:00,130.84,130.84,130.57,130.7,6308.0,112.7053,112.7053,112.4727,112.5847,6308.0
2018-11-28 12:30:00,130.74,130.78,130.49,130.62,5319.0,112.6191,112.6536,112.4038,112.5158,5319.0
2018-11-28 12:35:00,130.63,130.8,130.59,130.69,8850.0,112.5244,112.6708,112.4899,112.5761,8850.0
2018-11-28 12:40:00,130.62,130.73,130.56,130.66,8690.0,112.5158,112.6105,112.4641,112.5502,8690.0
2018-11-28 12:45:00,130.74,130.75,130.53,130.66,9455.0,112.6191,112.6278,112.4382,112.5502,9455.0
2018-11-28 12:50:00,130.63,130.73,130.53,130.6,11200.0,112.5244,112.6105,112.4382,112.4985,11200.0
2018-11-28 12:55:00,130.58,130.71,130.51,130.61,14484.0,112.4813,112.5933,112.421,112.5072,14484.0
2018-11-28 13:00:00,130.63,130.63,130.44,130.44,7467.0,112.5244,112.5244,112.3607,112.3607,7467.0
2018-11-28 13:05:00,130.46,130.55,130.43,130.43,5326.0,112.3779,112.4555,112.3521,112.3521,5326.0
2018-11-28 13:10:00,130.47,130.56,130.42,130.52,3007.0,112.3866,112.4641,112.3435,112.4296,3007.0
2018-11-28 13:15:00,130.51,130.56,130.39,130.45,7480.0,112.421,112.4641,112.3176,112.3693,7480.0
2018-11-28 13:20:00,130.4,130.4,130.32,130.35,6433.0,112.3263,112.3263,112.2574,112.2832,6433.0
2018-11-28 13:25:00,130.35,130.45,130.29,130.36,7010.0,112.2832,112.3693,112.2315,112.2918,7010.0
2018-11-28 13:30:00,130.35,130.46,130.29,130.29,8040.0,112.2832,112.3779,112.2315,112.2315,8040.0
2018-11-28 13:35:00,130.3,130.5,130.3,130.48,8176.0,112.2401,112.4124,112.2401,112.3952,8176.0
2018-11-28 13:40:00,130.48,130.52,130.45,130.45,3031.0,112.3952,112.4296,112.3693,112.3693,3031.0
2018-11-28 13:45:00,130.48,130.72,130.48,130.65,7219.0,112.3952,112.6019,112.3952,112.5416,7219.0
2018-11-28 13:50:00,130.69,130.73,130.59,130.61,7785.0,112.5761,112.6105,112.4899,112.5072,7785.0
2018-11-28 13:55:00,130.6,130.63,130.51,130.51,4200.0,112.4985,112.5244,112.421,112.421,4200.0
2018-11-28 14:00:00,130.51,130.52,130.43,130.52,5392.0,112.421,112.4296,112.3521,112.4296,5392.0
2018-11-28 14:05:00,130.49,130.54,130.37,130.37,8961.0,112.4038,112.4469,112.3004,112.3004,8961.0
2018-11-28 14:10:00,130.39,130.52,130.39,130.49,3812.0,112.3176,112.4296,112.3176,112.4038,3812.0
2018-11-28 14:15:00,130.49,130.6,130.36,130.59,11395.0,112.4038,112.4985,112.2918,112.4899,11395.0
2018-11-28 14:20:00,130.57,130.57,130.27,130.33,13302.0,112.4727,112.4727,112.2143,112.266,13302.0
2018-11-28 14:25:00,130.33,130.34,130.19,130.24,12192.0,112.266,112.2746,112.1454,112.1884,12192.0
2018-11-28 14:30:00,130.29,130.37,130.24,130.26,20492.0,112.2315,112.3004,112.1884,112.2057,20492.0
2018-11-28 14:35:00,130.32,130.33,130.14,130.15,9089.0,112.2574,112.266,112.1023,112.1109,9089.0
2018-11-28 14:40:00,130.16,130.26,130.16,130.24,13285.0,112.1195,112.2057,112.1195,112.1884,13285.0
2018-11-28 14:45:00,130.22,130.29,130.16,130.21,7243.0,112.1712,112.2315,112.1195,112.1626,7243.0
2018-11-28 14:50:00,130.22,130.24,130.1,130.1,11779.0,112.1712,112.1884,112.0678,112.0678,11779.0
2018-11-28 14:55:00,130.09,130.09,129.96,129.98,9274.0,112.0592,112.0592,111.9472,111.9645,9274.0
2018-11-28 15:00:00,130.0,130.22,130.0,130.18,9219.0,111.9817,112.1712,111.9817,112.1368,9219.0
2018-11-28 15:05:00,130.15,130.21,130.09,130.1,4987.0,112.1109,112.1626,112.0592,112.0678,4987.0
2018-11-28 15:10:00,130.12,130.19,130.07,130.19,7130.0,112.0851,112.1454,112.042,112.1454,7130.0
2018-11-28 15:15:00,130.19,130.2,130.05,130.1,7361.0,112.1454,112.154,112.0248,112.0678,7361.0
2018-11-28 15:20:00,130.11,130.22,130.09,130.17,7894.0,112.0765,112.1712,112.0592,112.1281,7894.0
2018-11-28 15:25:00,130.19,130.43,130.17,130.4,11526.0,112.1454,112.3521,112.1281,112.3263,11526.0
2018-11-28 15:30:00,130.37,130.54,130.25,130.53,15366.0,112.3004,112.4469,112.1971,112.4382,15366.0
2018-11-28 15:35:00,130.53,130.62,130.48,130.53,23288.0,112.4382,112.5158,112.3952,112.4382,23288.0
2018-11-28 15:40:00,130.55,130.55,130.41,130.48,28968.0,112.4555,112.4555,112.3349,112.3952,28968.0
2018-11-28 15:45:00,130.5,130.65,130.5,130.65,25067.0,112.4124,112.5416,112.4124,112.5416,25067.0
2018-11-28 15:50:00,130.65,130.68,130.55,130.58,45305.0,112.5416,112.5675,112.4555,112.4813,45305.0
2018-11-28 15:55:00,130.58,130.69,130.56,130.67,101368.0,112.4813,112.5761,112.4641,112.5588,101368.0
2018-11-29 09:30:00,130.05,130.51,130.04,130.22,13924.0,112.0248,112.421,112.0162,112.1712,13924.0
2018-11-29 09:35:00,130.17,130.69,130.17,130.68,2594.0,112.1281,112.5761,112.1281,112.5675,2594.0
2018-11-29 09:40:00,130.64,130.77,130.57,130.58,5833.0,112.533,112.645,112.4727,112.4813,5833.0
2018-11-29 09:45:00,130.58,130.58,130.3,130.3,2900.0,112.4813,112.4813,112.2401,112.2401,2900.0
2018-11-29 09:50:00,130.33,130.39,130.12,130.16,11536.0,112.266,112.3176,112.0851,112.1195,11536.0
2018-11-29 09:55:00,130.13,130.29,130.06,130.13,6412.0,112.0937,112.2315,112.0334,112.0937,6412.0
2018-11-29 10:00:00,130.13,130.15,129.96,130.07,12800.0,112.0937,112.1109,111.9472,112.042,12800.0
2018-11-29 10:05:00,130.08,130.44,130.03,130.44,8711.0,112.0506,112.3607,112.0075,112.3607,8711.0
2018-11-29 10:10:00,130.41,130.44,130.3,130.36,6909.0,112.3349,112.3607,112.2401,112.2918,6909.0
2018-11-29 10:15:00,130.34,130.4,130.04,130.17,15654.0,112.2746,112.3263,112.0162,112.1281,15654.0
2018-11-29 10:20:00,130.16,130.21,129.93,130.08,6953.0,112.1195,112.1626,111.9214,112.0506,6953.0
2018-11-29 10:25:00,130.08,130.12,129.97,129.99,7418.0,112.0506,112.0851,111.9559,111.9731,7418.0
2018-11-29 10:30:00,130.02,130.37,129.89,129.89,13655.0,111.9989,112.3004,111.8869,111.8869,13655.0
2018-11-29 10:35:00,129.85,129.94,129.63,129.63,10349.0,111.8525,111.93,111.663,111.663,10349.0
2018-11-29 10:40:00,129.55,129.65,129.4,129.54,7849.0,111.5941,111.6802,111.4649,111.5855,7849.0
2018-11-29 10:45:00,129.52,129.65,129.48,129.59,4563.0,111.5682,111.6802,111.5338,111.6285,4563.0
2018-11-29 10:50:00,129.61,129.75,129.53,129.74,8508.0,111.6458,111.7664,111.5768,111.7577,8508.0
2018-11-29 10:55:00,129.75,129.98,129.74,129.92,7194.0,111.7664,111.9645,111.7577,111.9128,7194.0
2018-11-29 11:00:00,129.88,130.05,129.87,129.93,6587.0,111.8783,112.0248,111.8697,111.9214,6587.0
2018-11-29 11:05:00,129.96,130.17,129.94,130.03,16237.0,111.9472,112.1281,111.93,112.0075,16237.0
2018-11-29 11:10:00,129.98,130.0,129.8,129.96,10814.0,111.9645,111.9817,111.8094,111.9472,10814.0
2018-11-29 11:15:00,129.92,129.92,129.67,129.74,13543.0,111.9128,111.9128,111.6974,111.7577,13543.0
2018-11-29 11:20:00,129.72,129.91,129.52,129.7,23541.0,111.7405,111.9042,111.5682,111.7233,23541.0
2018-11-29 11:25:00,129.71,129.78,129.57,129.78,16373.0,111.7319,111.7922,111.6113,111.7922,16373.0
2018-11-29 11:30:00,129.78,129.78,129.59,129.59,15436.0,111.7922,111.7922,111.6285,111.6285,15436.0
2018-11-29 11:35:00,129.61,129.62,129.43,129.57,19611.0,111.6458,111.6544,111.4907,111.6113,19611.0
2018-11-29 11:40:00,129.6,129.64,129.46,129.6,11095.0,111.6371,111.6716,111.5165,111.6371,11095.0
2018-11-29 11:45:00,129.6,129.64,129.45,129.46,4151.0,111.6371,111.6716,111.5079,111.5165,4151.0
2018-11-29 11:50:00,129.44,129.47,129.27,129.37,14188.0,111.4993,111.5252,111.3529,111.439,14188.0
2018-11-29 11:55:00,129.37,129.48,129.27,129.47,7265.0,111.439,111.5338,111.3529,111.5252,7265.0
2018-11-29 12:00:00,129.53,129.53,129.37,129.45,8955.0,111.5768,111.5768,111.439,111.5079,8955.0
2018-11-29 12:05:00,129.42,129.51,129.38,129.51,8692.0,111.4821,111.5596,111.4476,111.5596,8692.0
2018-11-29 12:10:00,129.51,129.54,129.39,129.42,5864.0,111.5596,111.5855,111.4563,111.4821,5864.0
2018-11-29 12:15:00,129.4,129.53,129.4,129.4,7233.0,111.4649,111.5768,111.4649,111.4649,7233.0
2018-11-29 12:20:00,129.4,129.49,129.36,129.43,6509.0,111.4649,111.5424,111.4304,111.4907,6509.0
2018-11-29 12:25:00,129.45,129.48,129.36,129.44,8899.0,111.5079,111.5338,111.4304,111.4993,8899.0
2018-11-29 12:30:00,129.45,129.69,129.45,129.65,5508.0,111.5079,111.7147,111.5079,111.6802,5508.0
2018-11-29 12:35:00,129.62,129.69,129.58,129.62,4849.0,111.6544,111.7147,111.6199,111.6544,4849.0
2018-11-29 12:40:00,129.61,129.69,129.57,129.57,5288.0,111.6458,111.7147,111.6113,111.6113,5288.0
2018-11-29 12:45:00,129.56,129.59,129.51,129.59,4702.0,111.6027,111.6285,111.5596,111.6285,4702.0
2018-11-29 12:50:00,129.59,129.7,129.59,129.62,8728.0,111.6285,111.7233,111.6285,111.6544,8728.0
2018-11-29 12:55:00,129.64,129.66,129.56,129.59,3400.0,111.6716,111.6888,111.6027,111.6285,3400.0
2018-11-29 13:00:00,129.57,129.57,129.48,129.57,7474.0,111.6113,111.6113,111.5338,111.6113,7474.0
2018-11-29 13:05:00,129.56,129.57,129.45,129.5,6878.0,111.6027,111.6113,111.5079,111.551,6878.0
2018-11-29 13:10:00,129.45,129.49,129.39,129.42,4043.0,111.5079,111.5424,111.4563,111.4821,4043.0
2018-11-29 13:15:00,129.4,129.51,129.4,129.51,6300.0,111.4649,111.5596,111.4649,111.5596,6300.0
2018-11-29 13:20:00,129.51,129.52,129.37,129.4,7100.0,111.5596,111.5682,111.439,111.4649,7100.0
2018-11-29 13:25:00,129.41,129.42,129.37,129.4,6159.0,111.4735,111.4821,111.439,111.4649,6159.0
2018-11-29 13:30:00,129.41,129.53,129.4,129.51,6980.0,111.4735,111.5768,111.4649,111.5596,6980.0
2018-11-29 13:35:00,129.49,129.49,129.35,129.37,10372.0,111.5424,111.5424,111.4218,111.439,10372.0
2018-11-29 13:40:00,129.37,129.57,129.29,129.57,48012.0,111.439,111.6113,111.3701,111.6113,48012.0
2018-11-29 13:45:00,129.56,129.82,129.54,129.81,47712.0,111.6027,111.8267,111.5855,111.818,47712.0
2018-11-29 13:50:00,129.79,130.01,129.79,129.95,38264.0,111.8008,111.9903,111.8008,111.9386,38264.0
2018-11-29 13:55:00,129.96,130.05,129.95,130.01,29941.0,111.9472,112.0248,111.9386,111.9903,29941.0
2018-11-29 14:00:00,130.01,130.09,129.82,129.9,26047.0,111.9903,112.0592,111.8267,111.8956,26047.0
2018-11-29 14:05:00,129.9,130.08,129.9,130.07,14618.0,111.8956,112.0506,111.8956,112.042,14618.0
2018-11-29 14:10:00,130.09,130.38,130.03,130.33,11629.0,112.0592,112.309,112.0075,112.266,11629.0
2018-11-29 14:15:00,130.33,130.67,130.32,130.65,15489.0,112.266,112.5588,112.2574,112.5416,15489.0
2018-11-29 14:20:00,130.68,130.84,130.64,130.84,18179.0,112.5675,112.7053,112.533,112.7053,18179.0
2018-11-29 14:25:00,130.86,130.97,130.77,130.96,29799.0,112.7225,112.8173,112.645,112.8086,29799.0
2018-11-29 14:30:00,130.94,131.09,130.89,131.08,43664.0,112.7914,112.9206,112.7483,112.912,43664.0
2018-11-29 14:35:00,131.08,131.15,130.66,130.69,48999.0,112.912,112.9723,112.5502,112.5761,48999.0
2018-11-29 14:40:00,130.7,130.84,130.66,130.84,13400.0,112.5847,112.7053,112.5502,112.7053,13400.0
2018-11-29 14:45:00,130.82,130.84,130.74,130.74,5521.0,112.688,112.7053,112.6191,112.6191,5521.0
2018-11-29 14:50:00,130.74,131.0,130.72,130.93,9021.0,112.6191,112.8431,112.6019,112.7828,9021.0
2018-11-29 14:55:00,130.9,131.08,130.86,131.02,6228.0,112.757,112.912,112.7225,112.8603,6228.0
2018-11-29 15:00:00,131.01,131.21,131.0,131.11,7536.0,112.8517,113.024,112.8431,112.9379,7536.0
2018-11-29 15:05:00,131.14,131.14,130.93,130.95,13519.0,112.9637,112.9637,112.7828,112.8,13519.0
2018-11-29 15:10:00,130.97,131.0,130.89,130.97,7459.0,112.8173,112.8431,112.7483,112.8173,7459.0
2018-11-29 15:15:00,130.93,130.94,130.82,130.82,8183.0,112.7828,112.7914,112.688,112.688,8183.0
2018-11-29 15:20:00,130.83,130.89,130.8,130.81,8153.0,112.6967,112.7483,112.6708,112.6794,8153.0
2018-11-29 15:25:00,130.81,130.87,130.78,130.86,14743.0,112.6794,112.7311,112.6536,112.7225,14743.0
2018-11-29 15:30:00,130.84,130.84,130.74,130.8,7861.0,112.7053,112.7053,112.6191,112.6708,7861.0
2018-11-29 15:35:00,130.8,130.82,130.69,130.71,10935.0,112.6708,112.688,112.5761,112.5933,10935.0
2018-11-29 15:40:00,130.7,130.8,130.67,130.77,12763.0,112.5847,112.6708,112.5588,112.645,12763.0
2018-11-29 15:45:00,130.8,130.83,130.6,130.63,29266.0,112.6708,112.6967,112.4985,112.5244,29266.0
2018-11-29 15:50:00,130.61,130.71,130.54,130.71,29470.0,112.5072,112.5933,112.4469,112.5933,29470.0
2018-11-29 15:55:00,130.69,130.69,130.54,130.62,93581.0,112.5761,112.5761,112.4469,112.5158,93581.0
2018-11-30 09:30:00,130.39,130.78,130.39,130.77,10035.0,112.3176,112.6536,112.3176,112.645,10035.0
2018-11-30 09:35:00,130.86,130.95,130.54,130.78,5506.0,112.7225,112.8,112.4469,112.6536,5506.0
2018-11-30 09:40:00,130.73,130.76,130.43,130.66,2511.0,112.6105,112.6364,112.3521,112.5502,2511.0
2018-11-30 09:45:00,130.61,130.62,130.12,130.18,5134.0,112.5072,112.5158,112.0851,112.1368,5134.0
2018-11-30 09:50:00,130.12,130.39,130.11,130.39,6360.0,112.0851,112.3176,112.0765,112.3176,6360.0
2018-11-30 09:55:00,130.4,130.48,130.23,130.3,5830.0,112.3263,112.3952,112.1798,112.2401,5830.0
2018-11-30 10:00:00,130.36,130.47,130.34,130.38,4756.0,112.2918,112.3866,112.2746,112.309,4756.0
2018-11-30 10:05:00,130.31,130.33,130.15,130.23,11041.0,112.2487,112.266,112.1109,112.1798,11041.0
2018-11-30 10:10:00,130.21,130.28,130.13,130.19,8508.0,112.1626,112.2229,112.0937,112.1454,8508.0
2018-11-30 10:15:00,130.15,130.15,129.93,129.99,8207.0,112.1109,112.1109,111.9214,111.9731,8207.0
2018-11-30 10:20:00,129.97,130.08,129.91,130.01,9804.0,111.9559,112.0506,111.9042,111.9903,9804.0
2018-11-30 10:25:00,130.04,130.09,129.9,129.98,5841.0,112.0162,112.0592,111.8956,111.9645,5841.0
2018-11-30 10:30:00,129.98,130.28,129.97,130.1,10419.0,111.9645,112.2229,111.9559,112.0678,10419.0
2018-11-30 10:35:00,130.12,130.19,129.95,129.97,20469.0,112.0851,112.1454,111.9386,111.9559,20469.0
2018-11-30 10:40:00,129.99,130.14,129.99,130.0,7512.0,111.9731,112.1023,111.9731,111.9817,7512.0
2018-11-30 10:45:00,129.99,130.09,129.91,129.99,9715.0,111.9731,112.0592,111.9042,111.9731,9715.0
2018-11-30 10:50:00,130.0,130.2,130.0,130.09,24125.0,111.9817,112.154,111.9817,112.0592,24125.0
2018-11-30 10:55:00,130.07,130.09,130.0,130.04,23206.0,112.042,112.0592,111.9817,112.0162,23206.0
2018-11-30 11:00:00,130.04,130.1,129.97,130.04,13857.0,112.0162,112.0678,111.9559,112.0162,13857.0
2018-11-30 11:05:00,130.01,130.06,129.91,130.03,9750.0,111.9903,112.0334,111.9042,112.0075,9750.0
2018-11-30 11:10:00,130.03,130.03,129.91,129.93,12063.0,112.0075,112.0075,111.9042,111.9214,12063.0
2018-11-30 11:15:00,129.93,129.93,129.68,129.71,8666.0,111.9214,111.9214,111.7061,111.7319,8666.0
2018-11-30 11:20:00,129.7,129.72,129.4,129.41,13809.0,111.7233,111.7405,111.4649,111.4735,13809.0
2018-11-30 11:25:00,129.39,129.49,129.24,129.43,15822.0,111.4563,111.5424,111.327,111.4907,15822.0
2018-11-30 11:30:00,129.43,129.5,129.34,129.38,12243.0,111.4907,111.551,111.4132,111.4476,12243.0
2018-11-30 11:35:00,129.41,129.49,129.41,129.41,8062.0,111.4735,111.5424,111.4735,111.4735,8062.0
2018-11-30 11:40:00,129.41,129.43,129.21,129.26,15017.0,111.4735,111.4907,111.3012,111.3443,15017.0
2018-11-30 11:45:00,129.28,129.47,129.28,129.45,6648.0,111.3615,111.5252,111.3615,111.5079,6648.0
2018-11-30 11:50:00,129.49,129.5,129.44,129.5,2256.0,111.5424,111.551,111.4993,111.551,2256.0
2018-11-30 11:55:00,129.5,129.5,129.19,129.2,16483.0,111.551,111.551,111.284,111.2926,16483.0
2018-11-30 12:00:00,129.2,129.37,129.19,129.34,9898.0,111.2926,111.439,111.284,111.4132,9898.0
2018-11-30 12:05:00,129.33,129.33,129.2,129.2,11829.0,111.4046,111.4046,111.2926,111.2926,11829.0
2018-11-30 12:10:00,129.19,129.21,129.09,129.21,8349.0,111.284,111.3012,111.1978,111.3012,8349.0
2018-11-30 12:15:00,129.18,129.24,129.18,129.22,3825.0,111.2754,111.327,111.2754,111.3098,3825.0
2018-11-30 12:20:00,129.25,129.28,129.23,129.25,3820.0,111.3357,111.3615,111.3184,111.3357,3820.0
2018-11-30 12:25:00,129.25,129.25,128.93,128.94,7562.0,111.3357,111.3357,111.06,111.0686,7562.0
2018-11-30 12:30:00,128.94,129.02,128.85,129.0,13841.0,111.0686,111.1375,110.9911,111.1203,13841.0
2018-11-30 12:35:00,129.0,129.12,128.99,129.12,2256.0,111.1203,111.2237,111.1117,111.2237,2256.0
2018-11-30 12:40:00,129.11,129.12,128.94,128.95,12001.0,111.2151,111.2237,111.0686,111.0772,12001.0
2018-11-30 12:45:00,128.91,129.1,128.88,129.0,28313.0,111.0428,111.2064,111.0169,111.1203,28313.0
2018-11-30 12:50:00,128.99,129.0,128.88,128.88,30053.0,111.1117,111.1203,111.0169,111.0169,30053.0
2018-11-30 12:55:00,128.88,129.23,128.7,129.23,30260.0,111.0169,111.3184,110.8619,111.3184,30260.0
2018-11-30 13:00:00,129.23,129.45,129.1,129.12,30776.0,111.3184,111.5079,111.2064,111.2237,30776.0
2018-11-30 13:05:00,129.12,129.12,128.87,128.95,23502.0,111.2237,111.2237,111.0083,111.0772,23502.0
2018-11-30 13:10:00,128.98,129.03,128.77,128.97,21784.0,111.1031,111.1461,110.9222,111.0945,21784.0
2018-11-30 13:15:00,128.94,129.07,128.91,129.0,10366.0,111.0686,111.1806,111.0428,111.1203,10366.0
2018-11-30 13:20:00,129.02,129.02,128.89,129.02,9211.0,111.1375,111.1375,111.0256,111.1375,9211.0
2018-11-30 13:25:00,128.99,129.01,128.93,129.0,5207.0,111.1117,111.1289,111.06,111.1203,5207.0
2018-11-30 13:30:00,128.98,129.14,128.89,129.03,20345.0,111.1031,111.2409,111.0256,111.1461,20345.0
2018-11-30 13:35:00,129.02,129.24,128.92,129.24,26324.0,111.1375,111.327,111.0514,111.327,26324.0
2018-11-30 13:40:00,129.27,129.35,129.19,129.35,15062.0,111.3529,111.4218,111.284,111.4218,15062.0
2018-11-30 13:45:00,129.33,129.52,129.27,129.52,17654.0,111.4046,111.5682,111.3529,111.5682,17654.0
2018-11-30 13:50:00,129.51,129.75,129.51,129.55,6414.0,111.5596,111.7664,111.5596,111.5941,6414.0
2018-11-30 13:55:00,129.56,129.6,129.47,129.55,7666.0,111.6027,111.6371,111.5252,111.5941,7666.0
2018-11-30 14:00:00,129.57,129.64,129.45,129.64,7027.0,111.6113,111.6716,111.5079,111.6716,7027.0
2018-11-30 14:05:00,129.64,129.7,129.59,129.61,4700.0,111.6716,111.7233,111.6285,111.6458,4700.0
2018-11-30 14:10:00,129.69,129.73,129.63,129.7,5993.0,111.7147,111.7491,111.663,111.7233,5993.0
2018-11-30 14:15:00,129.7,129.95,129.7,129.94,15736.0,111.7233,111.9386,111.7233,111.93,15736.0
2018-11-30 14:20:00,129.93,129.93,129.76,129.76,6439.0,111.9214,111.9214,111.775,111.775,6439.0
2018-11-30 14:25:00,129.79,129.97,129.79,129.92,6960.0,111.8008,111.9559,111.8008,111.9128,6960.0
2018-11-30 14:30:00,129.95,130.16,129.94,130.02,9712.0,111.9386,112.1195,111.93,111.9989,9712.0
2018-11-30 14:35:00,130.01,130.01,129.89,129.91,5051.0,111.9903,111.9903,111.8869,111.9042,5051.0
2018-11-30 14:40:00,129.93,130.08,129.9,129.96,6376.0,111.9214,112.0506,111.8956,111.9472,6376.0
2018-11-30 14:45:00,129.97,130.03,129.87,129.99,7914.0,111.9559,112.0075,111.8697,111.9731,7914.0
2018-11-30 14:50:00,129.97,130.09,129.97,130.08,8790.0,111.9559,112.0592,111.9559,112.0506,8790.0
2018-11-30 14:55:00,130.08,130.11,130.0,130.03,7370.0,112.0506,112.0765,111.9817,112.0075,7370.0
2018-11-30 15:00:00,130.06,130.09,130.01,130.05,7449.0,112.0334,112.0592,111.9903,112.0248,7449.0
2018-11-30 15:05:00,130.03,130.19,129.99,130.19,7984.0,112.0075,112.1454,111.9731,112.1454,7984.0
2018-11-30 15:10:00,130.15,130.16,130.04,130.07,9153.0,112.1109,112.1195,112.0162,112.042,9153.0
2018-11-30 15:15:00,130.07,130.11,129.98,130.0,8621.0,112.042,112.0765,111.9645,111.9817,8621.0
2018-11-30 15:20:00,130.03,130.26,130.01,130.26,11759.0,112.0075,112.2057,111.9903,112.2057,11759.0
2018-11-30 15:25:00,130.22,130.28,130.15,130.17,6801.0,112.1712,112.2229,112.1109,112.1281,6801.0
2018-11-30 15:30:00,130.21,130.34,130.2,130.28,13168.0,112.1626,112.2746,112.154,112.2229,13168.0
2018-11-30 15:35:00,130.25,130.25,130.14,130.22,12117.0,112.1971,112.1971,112.1023,112.1712,12117.0
2018-11-30 15:40:00,130.26,130.29,130.16,130.23,13093.0,112.2057,112.2315,112.1195,112.1798,13093.0
2018-11-30 15:45:00,130.24,130.27,130.14,130.22,27930.0,112.1884,112.2143,112.1023,112.1712,27930.0
2018-11-30 15:50:00,130.22,130.25,130.06,130.13,29739.0,112.1712,112.1971,112.0334,112.0937,29739.0
2018-11-30 15:55:00,130.13,130.57,130.12,130.35,149393.0,112.0937,112.4727,112.0851,112.2832,149393.0
2018-12-03 09:30:00,130.57,130.92,130.4,130.6,38579.0,112.4727,112.7742,112.3263,112.4985,38579.0
2018-12-03 09:35:00,130.62,130.69,130.3,130.39,21191.0,112.5158,112.5761,112.2401,112.3176,21191.0
2018-12-03 09:40:00,130.42,130.49,129.72,129.72,19523.0,112.3435,112.4038,111.7405,111.7405,19523.0
2018-12-03 09:45:00,129.74,130.03,129.69,129.88,10756.0,111.7577,112.0075,111.7147,111.8783,10756.0
2018-12-03 09:50:00,129.87,130.03,129.65,129.74,22898.0,111.8697,112.0075,111.6802,111.7577,22898.0
2018-12-03 09:55:00,129.73,130.11,129.57,129.71,16856.0,111.7491,112.0765,111.6113,111.7319,16856.0
2018-12-03 10:00:00,129.75,129.82,129.33,129.41,13179.0,111.7664,111.8267,111.4046,111.4735,13179.0
2018-12-03 10:05:00,129.43,129.48,129.09,129.11,9972.0,111.4907,111.5338,111.1978,111.2151,9972.0
2018-12-03 10:10:00,129.1,129.16,128.95,129.08,18280.0,111.2064,111.2581,111.0772,111.1892,18280.0
2018-12-03 10:15:00,129.1,129.21,128.92,128.99,6542.0,111.2064,111.3012,111.0514,111.1117,6542.0
2018-12-03 10:20:00,129.0,129.12,128.85,129.09,5648.0,111.1203,111.2237,110.9911,111.1978,5648.0
2018-12-03 10:25:00,129.09,129.42,129.09,129.3,10735.0,111.1978,111.4821,111.1978,111.3787,10735.0
2018-12-03 10:30:00,129.33,129.33,129.12,129.22,3823.0,111.4046,111.4046,111.2237,111.3098,3823.0
2018-12-03 10:35:00,129.3,129.53,129.23,129.25,8968.0,111.3787,111.5768,111.3184,111.3357,8968.0
2018-12-03 10:40:00,129.24,129.44,129.14,129.36,8716.0,111.327,111.4993,111.2409,111.4304,8716.0
2018-12-03 10:45:00,129.37,129.44,129.22,129.34,15235.0,111.439,111.4993,111.3098,111.4132,15235.0
2018-12-03 10:50:00,129.31,129.5,129.16,129.16,16355.0,111.3873,111.551,111.2581,111.2581,16355.0
2018-12-03 10:55:00,129.11,129.22,128.78,128.98,16465.0,111.2151,111.3098,110.9308,111.1031,16465.0
2018-12-03 11:00:00,128.98,129.0,128.64,128.64,6644.0,111.1031,111.1203,110.8102,110.8102,6644.0
2018-12-03 11:05:00,128.67,128.7,128.41,128.47,12310.0,110.836,110.8619,110.6121,110.6638,12310.0
2018-12-03 11:10:00,128.44,128.44,128.22,128.3,7900.0,110.6379,110.6379,110.4484,110.5173,7900.0
2018-12-03 11:15:00,128.31,128.36,128.17,128.21,9377.0,110.5259,110.569,110.4053,110.4398,9377.0
2018-12-03 11:20:00,128.2,128.3,128.14,128.16,7818.0,110.4312,110.5173,110.3795,110.3967,7818.0
2018-12-03 11:25:00,128.19,128.32,128.11,128.24,26380.0,110.4226,110.5346,110.3537,110.4656,26380.0
2018-12-03 11:30:00,128.2,128.38,128.18,128.19,14455.0,110.4312,110.5862,110.414,110.4226,14455.0
2018-12-03 11:35:00,128.18,128.26,128.14,128.2,13321.0,110.414,110.4829,110.3795,110.4312,13321.0
2018-12-03 11:40:00,128.14,128.14,127.68,127.75,11253.0,110.3795,110.3795,109.9833,110.0436,11253.0
2018-12-03 11:45:00,127.74,127.82,127.61,127.7,8479.0,110.0349,110.1039,109.923,110.0005,8479.0
2018-12-03 11:50:00,127.72,127.76,127.62,127.69,12248.0,110.0177,110.0522,109.9316,109.9919,12248.0
2018-12-03 11:55:00,127.68,127.87,127.66,127.85,8272.0,109.9833,110.1469,109.966,110.1297,8272.0
2018-12-03 12:00:00,127.88,127.97,127.8,127.85,10439.0,110.1555,110.2331,110.0866,110.1297,10439.0
2018-12-03 12:05:00,127.86,128.06,127.85,128.01,8000.0,110.1383,110.3106,110.1297,110.2675,8000.0
2018-12-03 12:10:00,128.01,128.05,127.91,127.95,9956.0,110.2675,110.302,110.1814,110.2158,9956.0
2018-12-03 12:15:00,127.99,128.21,127.98,128.21,4106.0,110.2503,110.4398,110.2417,110.4398,4106.0
2018-12-03 12:20:00,128.15,128.46,128.13,128.46,5970.0,110.3881,110.6552,110.3709,110.6552,5970.0
2018-12-03 12:25:00,128.47,128.61,128.45,128.61,5363.0,110.6638,110.7844,110.6465,110.7844,5363.0
2018-12-03 12:30:00,128.64,128.97,128.64,128.92,5917.0,110.8102,111.0945,110.8102,111.0514,5917.0
2018-12-03 12:35:00,128.9,129.03,128.86,129.02,4769.0,111.0342,111.1461,110.9997,111.1375,4769.0
2018-12-03 12:40:00,129.02,129.07,128.87,128.9,6864.0,111.1375,111.1806,111.0083,111.0342,6864.0
2018-12-03 12:45:00,128.88,128.89,128.72,128.8,94012.0,111.0169,111.0256,110.8791,110.948,94012.0
2018-12-03 12:50:00,128.79,129.04,128.77,129.01,18090.0,110.9394,111.1548,110.9222,111.1289,18090.0
2018-12-03 12:55:00,129.01,129.08,128.89,128.93,7298.0,111.1289,111.1892,111.0256,111.06,7298.0
2018-12-03 13:00:00,128.91,129.02,128.86,128.99,15268.0,111.0428,111.1375,110.9997,111.1117,15268.0
2018-12-03 13:05:00,128.99,129.15,128.98,129.1,14893.0,111.1117,111.2495,111.1031,111.2064,14893.0
2018-12-03 13:10:00,129.13,129.26,129.03,129.09,13979.0,111.2323,111.3443,111.1461,111.1978,13979.0
2018-12-03 13:15:00,129.14,129.22,129.14,129.18,6096.0,111.2409,111.3098,111.2409,111.2754,6096.0
2018-12-03 13:20:00,129.18,129.37,129.18,129.37,5421.0,111.2754,111.439,111.2754,111.439,5421.0
2018-12-03 13:25:00,129.4,129.45,129.33,129.42,4689.0,111.4649,111.5079,111.4046,111.4821,4689.0
2018-12-03 13:30:00,129.4,129.4,129.23,129.33,3667.0,111.4649,111.4649,111.3184,111.4046,3667.0
2018-12-03 13:35:00,129.29,129.38,129.18,129.33,8828.0,111.3701,111.4476,111.2754,111.4046,8828.0
2018-12-03 13:40:00,129.31,129.47,129.28,129.44,4800.0,111.3873,111.5252,111.3615,111.4993,4800.0
2018-12-03 13:45:00,129.48,129.53,129.3,129.38,5920.0,111.5338,111.5768,111.3787,111.4476,5920.0
2018-12-03 13:50:00,129.36,129.42,129.29,129.35,5500.0,111.4304,111.4821,111.3701,111.4218,5500.0
2018-12-03 13:55:00,129.34,129.47,129.28,129.46,17995.0,111.4132,111.5252,111.3615,111.5165,17995.0
2018-12-03 14:00:00,129.45,129.57,129.42,129.56,5002.0,111.5079,111.6113,111.4821,111.6027,5002.0
2018-12-03 14:05:00,129.55,129.56,129.24,129.34,5291.0,111.5941,111.6027,111.327,111.4132,5291.0
2018-12-03 14:10:00,129.38,129.45,129.24,129.25,5925.0,111.4476,111.5079,111.327,111.3357,5925.0
2018-12-03 14:15:00,129.22,129.43,129.22,129.41,7947.0,111.3098,111.4907,111.3098,111.4735,7947.0
2018-12-03 14:20:00,129.35,129.48,129.35,129.44,3215.0,111.4218,111.5338,111.4218,111.4993,3215.0
2018-12-03 14:25:00,129.44,129.77,129.44,129.7,5388.0,111.4993,111.7836,111.4993,111.7233,5388.0
2018-12-03 14:30:00,129.67,129.76,129.58,129.65,3143.0,111.6974,111.775,111.6199,111.6802,3143.0
2018-12-03 14:35:00,129.65,129.72,129.61,129.66,4818.0,111.6802,111.7405,111.6458,111.6888,4818.0
2018-12-03 14:40:00,129.68,129.72,129.45,129.52,11267.0,111.7061,111.7405,111.5079,111.5682,11267.0
2018-12-03 14:45:00,129.53,129.66,129.49,129.65,7028.0,111.5768,111.6888,111.5424,111.6802,7028.0
2018-12-03 14:50:00,129.68,129.71,129.51,129.6,4519.0,111.7061,111.7319,111.5596,111.6371,4519.0
2018-12-03 14:55:00,129.53,129.69,129.46,129.67,4240.0,111.5768,111.7147,111.5165,111.6974,4240.0
2018-12-03 15:00:00,129.68,129.68,129.48,129.51,18427.0,111.7061,111.7061,111.5338,111.5596,18427.0
2018-12-03 15:05:00,129.5,129.73,129.48,129.51,6472.0,111.551,111.7491,111.5338,111.5596,6472.0
2018-12-03 15:10:00,129.5,129.7,129.5,129.64,18941.0,111.551,111.7233,111.551,111.6716,18941.0
2018-12-03 15:15:00,129.65,129.79,129.65,129.79,11043.0,111.6802,111.8008,111.6802,111.8008,11043.0
2018-12-03 15:20:00,129.81,129.87,129.79,129.86,7116.0,111.818,111.8697,111.8008,111.8611,7116.0
2018-12-03 15:25:00,129.87,129.9,129.7,129.88,9515.0,111.8697,111.8956,111.7233,111.8783,9515.0
2018-12-03 15:30:00,129.86,129.96,129.76,129.96,12742.0,111.8611,111.9472,111.775,111.9472,12742.0
2018-12-03 15:35:00,129.94,130.02,129.9,129.95,12842.0,111.93,111.9989,111.8956,111.9386,12842.0
2018-12-03 15:40:00,129.95,130.0,129.81,129.93,15746.0,111.9386,111.9817,111.818,111.9214,15746.0
2018-12-03 15:45:00,129.94,130.03,129.79,129.92,38755.0,111.93,112.0075,111.8008,111.9128,38755.0
2018-12-03 15:50:00,129.92,129.99,129.83,129.87,25664.0,111.9128,111.9731,111.8353,111.8697,25664.0
2018-12-03 15:55:00,129.88,130.18,129.87,130.13,65477.0,111.8783,112.1368,111.8697,112.0937,65477.0
2018-12-04 09:30:00,130.22,130.41,129.69,130.13,25294.0,112.1712,112.3349,111.7147,112.0937,25294.0
2018-12-04 09:35:00,130.17,130.52,130.17,130.43,12425.0,112.1281,112.4296,112.1281,112.3521,12425.0
2018-12-04 09:40:00,130.48,130.48,129.82,129.89,9048.0,112.3952,112.3952,111.8267,111.8869,9048.0
2018-12-04 09:45:00,129.82,129.95,129.69,129.84,9176.0,111.8267,111.9386,111.7147,111.8439,9176.0
2018-12-04 09:50:00,129.75,129.93,129.38,129.52,7537.0,111.7664,111.9214,111.4476,111.5682,7537.0
2018-12-04 09:55:00,129.43,129.61,129.27,129.32,8957.0,111.4907,111.6458,111.3529,111.396,8957.0
2018-12-04 10:00:00,129.3,129.3,129.04,129.04,6600.0,111.3787,111.3787,111.1548,111.1548,6600.0
2018-12-04 10:05:00,128.97,129.2,128.87,129.0,6113.0,111.0945,111.2926,111.0083,111.1203,6113.0
2018-12-04 10:10:00,129.0,129.03,128.73,128.79,7730.0,111.1203,111.1461,110.8877,110.9394,7730.0
2018-12-04 10:15:00,128.75,128.89,128.67,128.7,6597.0,110.905,111.0256,110.836,110.8619,6597.0
2018-12-04 10:20:00,128.68,128.89,128.61,128.86,9934.0,110.8447,111.0256,110.7844,110.9997,9934.0
2018-12-04 10:25:00,128.83,129.18,128.8,129.09,9007.0,110.9739,111.2754,110.948,111.1978,9007.0
2018-12-04 10:30:00,129.16,129.16,128.68,128.85,12329.0,111.2581,111.2581,110.8447,110.9911,12329.0
2018-12-04 10:35:00,128.8,129.08,128.79,128.9,6600.0,110.948,111.1892,110.9394,111.0342,6600.0
2018-12-04 10:40:00,128.92,129.06,128.85,129.02,7982.0,111.0514,111.172,110.9911,111.1375,7982.0
2018-12-04 10:45:00,128.94,128.94,128.71,128.92,5240.0,111.0686,111.0686,110.8705,111.0514,5240.0
2018-12-04 10:50:00,128.91,129.02,128.77,129.02,7477.0,111.0428,111.1375,110.9222,111.1375,7477.0
2018-12-04 10:55:00,129.01,129.1,128.94,128.97,6461.0,111.1289,111.2064,111.0686,111.0945,6461.0
2018-12-04 11:00:00,129.0,129.0,128.56,128.76,26407.0,111.1203,111.1203,110.7413,110.9136,26407.0
2018-12-04 11:05:00,128.69,128.76,128.56,128.59,8327.0,110.8533,110.9136,110.7413,110.7671,8327.0
2018-12-04 11:10:00,128.54,128.6,128.47,128.57,13649.0,110.7241,110.7757,110.6638,110.7499,13649.0
2018-12-04 11:15:00,128.59,128.79,128.45,128.79,21471.0,110.7671,110.9394,110.6465,110.9394,21471.0
2018-12-04 11:20:00,128.75,128.83,128.6,128.6,11585.0,110.905,110.9739,110.7757,110.7757,11585.0
2018-12-04 11:25:00,128.65,128.76,128.59,128.69,13007.0,110.8188,110.9136,110.7671,110.8533,13007.0
2018-12-04 11:30:00,128.69,128.76,128.64,128.74,9322.0,110.8533,110.9136,110.8102,110.8963,9322.0
2018-12-04 11:35:00,128.75,128.8,128.65,128.71,9483.0,110.905,110.948,110.8188,110.8705,9483.0
2018-12-04 11:40:00,128.68,128.82,128.67,128.68,6808.0,110.8447,110.9653,110.836,110.8447,6808.0
2018-12-04 11:45:00,128.68,128.76,128.64,128.67,14531.0,110.8447,110.9136,110.8102,110.836,14531.0
2018-12-04 11:50:00,128.66,128.72,128.59,128.6,10498.0,110.8274,110.8791,110.7671,110.7757,10498.0
2018-12-04 11:55:00,128.63,128.69,128.55,128.58,13160.0,110.8016,110.8533,110.7327,110.7585,13160.0
2018-12-04 12:00:00,128.53,128.67,128.47,128.47,28691.0,110.7154,110.836,110.6638,110.6638,28691.0
2018-12-04 12:05:00,128.48,128.49,127.79,127.92,21179.0,110.6724,110.681,110.078,110.19,21179.0
2018-12-04 12:10:00,127.88,127.91,127.57,127.63,18749.0,110.1555,110.1814,109.8885,109.9402,18749.0
2018-12-04 12:15:00,127.64,127.82,127.46,127.75,15014.0,109.9488,110.1039,109.7938,110.0436,15014.0
2018-12-04 12:20:00,127.8,127.8,127.45,127.46,6981.0,110.0866,110.0866,109.7851,109.7938,6981.0
2018-12-04 12:25:00,127.46,127.6,127.23,127.29,8998.0,109.7938,109.9143,109.5956,109.6473,8998.0
2018-12-04 12:30:00,127.22,127.29,126.95,127.21,17384.0,109.587,109.6473,109.3544,109.5784,17384.0
2018-12-04 12:35:00,127.29,127.38,127.13,127.16,14626.0,109.6473,109.7248,109.5095,109.5353,14626.0
2018-12-04 12:40:00,127.15,127.35,127.14,127.26,8848.0,109.5267,109.699,109.5181,109.6215,8848.0
2018-12-04 12:45:00,127.22,127.31,127.1,127.16,11951.0,109.587,109.6645,109.4837,109.5353,11951.0
2018-12-04 12:50:00,127.14,127.19,126.93,126.97,26576.0,109.5181,109.5612,109.3372,109.3717,26576.0
2018-12-04 12:55:00,126.99,127.09,126.78,126.89,8110.0,109.3889,109.475,109.208,109.3028,8110.0
2018-12-04 13:00:00,126.9,127.07,126.74,127.03,13651.0,109.3114,109.4578,109.1735,109.4234,13651.0
2018-12-04 13:05:00,127.03,127.11,126.84,126.86,9570.0,109.4234,109.4923,109.2597,109.2769,9570.0
2018-12-04 13:10:00,126.81,126.92,126.72,126.75,12517.0,109.2338,109.3286,109.1563,109.1822,12517.0
2018-12-04 13:15:00,126.76,127.07,126.76,126.96,9155.0,109.1908,109.4578,109.1908,109.3631,9155.0
2018-12-04 13:20:00,126.99,126.99,126.88,126.89,11670.0,109.3889,109.3889,109.2941,109.3028,11670.0
2018-12-04 13:25:00,126.85,126.88,126.36,126.53,12998.0,109.2683,109.2941,108.8462,108.9927,12998.0
2018-12-04 13:30:00,126.46,126.6,126.3,126.38,22445.0,108.9324,109.053,108.7945,108.8634,22445.0
2018-12-04 13:35:00,126.35,126.46,126.14,126.21,12974.0,108.8376,108.9324,108.6567,108.717,12974.0
2018-12-04 13:40:00,126.15,126.45,126.09,126.44,18002.0,108.6653,108.9237,108.6136,108.9151,18002.0
2018-12-04 13:45:00,126.37,126.53,126.3,126.46,14321.0,108.8548,108.9927,108.7945,108.9324,14321.0
2018-12-04 13:50:00,126.41,126.56,126.25,126.5,11740.0,108.8893,109.0185,108.7515,108.9668,11740.0
2018-12-04 13:55:00,126.51,126.8,126.51,126.6,10359.0,108.9754,109.2252,108.9754,109.053,10359.0
2018-12-04 14:00:00,126.63,126.78,126.49,126.64,13526.0,109.0788,109.208,108.9582,109.0874,13526.0
2018-12-04 14:05:00,126.65,126.93,126.61,126.87,15758.0,109.096,109.3372,109.0616,109.2855,15758.0
2018-12-04 14:10:00,126.9,127.0,126.8,126.8,14531.0,109.3114,109.3975,109.2252,109.2252,14531.0
2018-12-04 14:15:00,126.79,126.94,126.79,126.85,10183.0,109.2166,109.3458,109.2166,109.2683,10183.0
2018-12-04 14:20:00,126.86,126.99,126.79,126.92,9391.0,109.2769,109.3889,109.2166,109.3286,9391.0
2018-12-04 14:25:00,126.94,127.0,126.88,126.96,14353.0,109.3458,109.3975,109.2941,109.3631,14353.0
2018-12-04 14:30:00,126.96,127.29,126.96,127.2,9012.0,109.3631,109.6473,109.3631,109.5698,9012.0
2018-12-04 14:35:00,127.26,127.26,127.03,127.11,18178.0,109.6215,109.6215,109.4234,109.4923,18178.0
2018-12-04 14:40:00,127.13,127.27,127.08,127.24,9803.0,109.5095,109.6301,109.4664,109.6042,9803.0
2018-12-04 14:45:00,127.2,127.54,127.19,127.5,13147.0,109.5698,109.8627,109.5612,109.8282,13147.0
2018-12-04 14:50:00,127.5,127.51,127.37,127.44,7311.0,109.8282,109.8368,109.7162,109.7765,7311.0
2018-12-04 14:55:00,127.43,127.52,127.25,127.29,16871.0,109.7679,109.8454,109.6129,109.6473,16871.0
2018-12-04 15:00:00,127.28,127.28,126.99,127.06,12132.0,109.6387,109.6387,109.3889,109.4492,12132.0
2018-12-04 15:05:00,127.0,127.08,126.79,126.84,12456.0,109.3975,109.4664,109.2166,109.2597,12456.0
2018-12-04 15:10:00,126.88,126.93,126.66,126.79,12604.0,109.2941,109.3372,109.1046,109.2166,12604.0
2018-12-04 15:15:00,126.82,127.05,126.7,126.77,12198.0,109.2425,109.4406,109.1391,109.1994,12198.0
2018-12-04 15:20:00,126.76,126.92,126.61,126.65,14910.0,109.1908,109.3286,109.0616,109.096,14910.0
2018-12-04 15:25:00,126.65,126.9,126.56,126.62,18757.0,109.096,109.3114,109.0185,109.0702,18757.0
2018-12-04 15:30:00,126.6,126.96,126.58,126.94,39280.0,109.053,109.3631,109.0357,109.3458,39280.0
2018-12-04 15:35:00,126.94,127.22,126.85,126.9,24615.0,109.3458,109.587,109.2683,109.3114,24615.0
2018-12-04 15:40:00,126.89,126.89,126.63,126.75,27912.0,109.3028,109.3028,109.0788,109.1822,27912.0
2018-12-04 15:45:00,126.72,126.86,126.6,126.83,39057.0,109.1563,109.2769,109.053,109.2511,39057.0
2018-12-04 15:50:00,126.84,126.89,126.54,126.58,39715.0,109.2597,109.3028,109.0013,109.0357,39715.0
2018-12-04 15:55:00,126.59,126.82,126.5,126.72,116688.0,109.0443,109.2425,108.9668,109.1563,116688.0
2018-12-06 09:30:00,125.45,126.43,124.73,124.96,33679.0,108.0623,108.9065,107.4421,107.6403,33679.0
2018-12-06 09:35:00,125.1,125.28,124.74,125.05,15218.0,107.7609,107.9159,107.4508,107.7178,15218.0
2018-12-06 09:40:00,125.1,125.24,124.78,125.22,41842.0,107.7609,107.8815,107.4852,107.8642,41842.0
2018-12-06 09:45:00,125.15,125.29,124.31,124.47,18088.0,107.8039,107.9245,107.0804,107.2182,18088.0
2018-12-06 09:50:00,124.43,124.49,124.08,124.08,29763.0,107.1837,107.2354,106.8822,106.8822,29763.0
2018-12-06 09:55:00,124.13,124.64,124.03,124.63,23446.0,106.9253,107.3646,106.8392,107.356,23446.0
2018-12-06 10:00:00,124.62,124.87,124.25,124.3,53824.0,107.3474,107.5627,107.0287,107.0717,53824.0
2018-12-06 10:05:00,124.23,124.72,124.07,124.68,28795.0,107.0114,107.4335,106.8736,107.3991,28795.0
2018-12-06 10:10:00,124.64,124.78,124.29,124.78,110582.0,107.3646,107.4852,107.0631,107.4852,110582.0
2018-12-06 10:15:00,124.74,124.83,124.41,124.54,59362.0,107.4508,107.5283,107.1665,107.2785,59362.0
2018-12-06 10:20:00,124.42,124.6,124.0,124.1,17152.0,107.1751,107.3302,106.8133,106.8995,17152.0
2018-12-06 10:25:00,124.0,124.12,123.87,124.12,17969.0,106.8133,106.9167,106.7013,106.9167,17969.0
2018-12-06 10:30:00,124.15,124.24,123.91,124.11,10982.0,106.9425,107.0201,106.7358,106.9081,10982.0
2018-12-06 10:35:00,124.16,124.22,123.54,123.68,55694.0,106.9511,107.0028,106.4171,106.5377,55694.0
2018-12-06 10:40:00,123.72,123.88,123.59,123.88,13288.0,106.5721,106.7099,106.4601,106.7099,13288.0
2018-12-06 10:45:00,123.93,123.93,123.43,123.54,12849.0,106.753,106.753,106.3223,106.4171,12849.0
2018-12-06 10:50:00,123.55,123.64,123.26,123.34,19327.0,106.4257,106.5032,106.1759,106.2448,19327.0
2018-12-06 10:55:00,123.32,123.33,123.02,123.16,24328.0,106.2276,106.2362,105.9691,106.0897,24328.0
2018-12-06 11:00:00,123.11,123.33,123.04,123.19,32541.0,106.0467,106.2362,105.9864,106.1156,32541.0
2018-12-06 11:05:00,123.19,123.25,122.83,122.83,24141.0,106.1156,106.1673,105.8055,105.8055,24141.0
2018-12-06 11:10:00,122.86,122.88,122.41,122.43,23362.0,105.8313,105.8486,105.4437,105.4609,23362.0
2018-12-06 11:15:00,122.48,122.61,122.32,122.4,25607.0,105.504,105.616,105.3662,105.4351,25607.0
2018-12-06 11:20:00,122.34,122.44,122.15,122.16,22715.0,105.3834,105.4695,105.2197,105.2283,22715.0
2018-12-06 11:25:00,122.19,122.33,121.88,121.98,25410.0,105.2542,105.3748,104.9872,105.0733,25410.0
2018-12-06 11:30:00,121.92,122.26,121.86,122.25,18273.0,105.0216,105.3145,104.9699,105.3059,18273.0
2018-12-06 11:35:00,122.24,122.42,122.19,122.27,14684.0,105.2973,105.4523,105.2542,105.3231,14684.0
2018-12-06 11:40:00,122.25,122.37,122.13,122.28,10015.0,105.3059,105.4092,105.2025,105.3317,10015.0
2018-12-06 11:45:00,122.29,122.44,122.16,122.16,22343.0,105.3403,105.4695,105.2283,105.2283,22343.0
2018-12-06 11:50:00,122.12,122.36,122.06,122.22,16779.0,105.1939,105.4006,105.1422,105.28,16779.0
2018-12-06 11:55:00,122.22,122.29,122.07,122.13,10294.0,105.28,105.3403,105.1508,105.2025,10294.0
2018-12-06 12:00:00,122.11,122.12,121.9,122.06,10378.0,105.1853,105.1939,105.0044,105.1422,10378.0
2018-12-06 12:05:00,122.03,122.09,121.77,121.77,11317.0,105.1164,105.168,104.8924,104.8924,11317.0
2018-12-06 12:10:00,121.8,121.92,121.75,121.84,9500.0,104.9182,105.0216,104.8752,104.9527,9500.0
2018-12-06 12:15:00,121.84,122.15,121.83,121.95,10681.0,104.9527,105.2197,104.9441,105.0475,10681.0
2018-12-06 12:20:00,121.9,122.16,121.8,122.15,11019.0,105.0044,105.2283,104.9182,105.2197,11019.0
2018-12-06 12:25:00,122.1,122.26,122.01,122.24,13821.0,105.1767,105.3145,105.0991,105.2973,13821.0
2018-12-06 12:30:00,122.18,122.2,122.02,122.17,15479.0,105.2456,105.2628,105.1077,105.237,15479.0
2018-12-06 12:35:00,122.19,122.24,121.88,121.88,10706.0,105.2542,105.2973,104.9872,104.9872,10706.0
2018-12-06 12:40:00,121.88,122.17,121.87,122.13,11273.0,104.9872,105.237,104.9785,105.2025,11273.0
2018-12-06 12:45:00,122.08,122.3,122.01,122.17,20318.0,105.1594,105.3489,105.0991,105.237,20318.0
2018-12-06 12:50:00,122.17,122.44,122.09,122.37,21489.0,105.237,105.4695,105.168,105.4092,21489.0
2018-12-06 12:55:00,122.4,122.45,122.26,122.41,29658.0,105.4351,105.4782,105.3145,105.4437,29658.0
2018-12-06 13:00:00,122.44,122.56,122.39,122.47,16864.0,105.4695,105.5729,105.4265,105.4954,16864.0
2018-12-06 13:05:00,122.47,122.52,122.25,122.26,20599.0,105.4954,105.5384,105.3059,105.3145,20599.0
2018-12-06 13:10:00,122.3,122.5,122.25,122.48,12760.0,105.3489,105.5212,105.3059,105.504,12760.0
2018-12-06 13:15:00,122.44,122.51,122.32,122.37,7342.0,105.4695,105.5298,105.3662,105.4092,7342.0
2018-12-06 13:20:00,122.34,122.55,122.24,122.5,17617.0,105.3834,105.5643,105.2973,105.5212,17617.0
2018-12-06 13:25:00,122.5,122.58,122.46,122.53,11184.0,105.5212,105.5901,105.4868,105.5471,11184.0
2018-12-06 13:30:00,122.53,122.54,122.26,122.41,11987.0,105.5471,105.5557,105.3145,105.4437,11987.0
2018-12-06 13:35:00,122.49,122.54,122.33,122.41,11244.0,105.5126,105.5557,105.3748,105.4437,11244.0
2018-12-06 13:40:00,122.43,122.73,122.43,122.57,8266.0,105.4609,105.7193,105.4609,105.5815,8266.0
2018-12-06 13:45:00,122.59,122.82,122.59,122.8,10775.0,105.5987,105.7969,105.5987,105.7796,10775.0
2018-12-06 13:50:00,122.84,123.04,122.84,123.04,13620.0,105.8141,105.9864,105.8141,105.9864,13620.0
2018-12-06 13:55:00,123.1,123.18,122.93,123.16,13401.0,106.0381,106.107,105.8916,106.0897,13401.0
2018-12-06 14:00:00,123.19,123.48,123.18,123.37,28919.0,106.1156,106.3654,106.107,106.2706,28919.0
2018-12-06 14:05:00,123.35,123.37,123.09,123.14,14813.0,106.2534,106.2706,106.0294,106.0725,14813.0
2018-12-06 14:10:00,123.08,123.08,122.77,123.04,19337.0,106.0208,106.0208,105.7538,105.9864,19337.0
2018-12-06 14:15:00,122.98,123.15,122.82,122.88,27482.0,105.9347,106.0811,105.7969,105.8486,27482.0
2018-12-06 14:20:00,122.88,123.08,122.87,123.0,17193.0,105.8486,106.0208,105.8399,105.9519,17193.0
2018-12-06 14:25:00,123.03,123.35,123.03,123.26,15964.0,105.9778,106.2534,105.9778,106.1759,15964.0
2018-12-06 14:30:00,123.22,123.33,123.0,123.2,11874.0,106.1414,106.2362,105.9519,106.1242,11874.0
2018-12-06 14:35:00,123.22,123.26,123.09,123.15,11616.0,106.1414,106.1759,106.0294,106.0811,11616.0
2018-12-06 14:40:00,123.19,123.33,123.13,123.13,8083.0,106.1156,106.2362,106.0639,106.0639,8083.0
2018-12-06 14:45:00,123.12,123.18,122.87,123.03,12402.0,106.0553,106.107,105.8399,105.9778,12402.0
2018-12-06 14:50:00,123.06,123.59,123.03,123.54,19083.0,106.0036,106.4601,105.9778,106.4171,19083.0
2018-12-06 14:55:00,123.56,123.65,123.43,123.57,17340.0,106.4343,106.5118,106.3223,106.4429,17340.0
2018-12-06 15:00:00,123.64,123.96,123.61,123.76,19562.0,106.5032,106.7789,106.4774,106.6066,19562.0
2018-12-06 15:05:00,123.76,123.9,123.6,123.79,16752.0,106.6066,106.7272,106.4688,106.6324,16752.0
2018-12-06 15:10:00,123.77,123.93,123.72,123.74,14554.0,106.6152,106.753,106.5721,106.5894,14554.0
2018-12-06 15:15:00,123.7,123.92,123.66,123.86,14931.0,106.5549,106.7444,106.5204,106.6927,14931.0
2018-12-06 15:20:00,123.79,123.94,123.68,123.83,14011.0,106.6324,106.7616,106.5377,106.6669,14011.0
2018-12-06 15:25:00,123.79,124.06,123.79,124.01,18294.0,106.6324,106.865,106.6324,106.8219,18294.0
2018-12-06 15:30:00,124.0,124.62,123.98,124.49,44363.0,106.8133,107.3474,106.7961,107.2354,44363.0
2018-12-06 15:35:00,124.49,124.75,124.49,124.7,21166.0,107.2354,107.4594,107.2354,107.4163,21166.0
2018-12-06 15:40:00,124.69,124.92,124.56,124.91,25899.0,107.4077,107.6058,107.2957,107.5972,25899.0
2018-12-06 15:45:00,124.89,125.39,124.85,125.39,32135.0,107.58,108.0107,107.5455,108.0107,32135.0
2018-12-06 15:50:00,125.42,125.53,125.28,125.41,40966.0,108.0365,108.1313,107.9159,108.0279,40966.0
2018-12-06 15:55:00,125.42,125.52,125.32,125.45,107320.0,108.0365,108.1226,107.9504,108.0623,107320.0
2018-12-07 09:30:00,124.64,125.17,124.62,124.79,27158.0,108.0337,108.4931,108.0164,108.1637,27158.0
2018-12-07 09:35:00,124.83,125.25,124.38,125.07,12217.0,108.1984,108.5624,107.8083,108.4064,12217.0
2018-12-07 09:40:00,125.12,125.51,125.09,125.42,14992.0,108.4497,108.7878,108.4237,108.7098,14992.0
2018-12-07 09:45:00,125.45,125.79,125.22,125.75,29619.0,108.7358,109.0305,108.5364,108.9958,29619.0
2018-12-07 09:50:00,125.65,126.07,125.65,125.92,7294.0,108.9091,109.2732,108.9091,109.1431,7294.0
2018-12-07 09:55:00,125.94,126.19,125.6,125.66,10063.0,109.1605,109.3772,108.8658,108.9178,10063.0
2018-12-07 10:00:00,125.61,125.7,125.5,125.7,4987.0,108.8744,108.9525,108.7791,108.9525,4987.0
2018-12-07 10:05:00,125.75,125.75,125.45,125.48,3786.0,108.9958,108.9958,108.7358,108.7618,3786.0
2018-12-07 10:10:00,125.32,125.35,125.14,125.34,4504.0,108.6231,108.6491,108.4671,108.6404,4504.0
2018-12-07 10:15:00,125.28,125.41,124.74,124.77,14857.0,108.5884,108.7011,108.1204,108.1464,14857.0
2018-12-07 10:20:00,124.85,124.87,124.58,124.65,9048.0,108.2157,108.233,107.9817,108.0424,9048.0
2018-12-07 10:25:00,124.68,124.93,124.52,124.86,7172.0,108.0684,108.285,107.9297,108.2244,7172.0
2018-12-07 10:30:00,124.84,124.99,124.7,124.7,10208.0,108.207,108.3371,108.0857,108.0857,10208.0
2018-12-07 10:35:00,124.69,124.79,124.37,124.66,9596.0,108.077,108.1637,107.7997,108.051,9596.0
2018-12-07 10:40:00,124.6,125.03,124.53,124.91,8638.0,107.999,108.3717,107.9383,108.2677,8638.0
2018-12-07 10:45:00,124.9,125.07,124.81,124.92,12831.0,108.259,108.4064,108.181,108.2764,12831.0
2018-12-07 10:50:00,124.84,125.1,124.75,125.03,15000.0,108.207,108.4324,108.129,108.3717,15000.0
2018-12-07 10:55:00,125.11,125.21,125.03,125.11,9418.0,108.4411,108.5277,108.3717,108.4411,9418.0
2018-12-07 11:00:00,125.06,125.18,124.74,124.74,13288.0,108.3977,108.5017,108.1204,108.1204,13288.0
2018-12-07 11:05:00,124.68,124.7,124.4,124.57,12710.0,108.0684,108.0857,107.8257,107.973,12710.0
2018-12-07 11:10:00,124.62,124.7,124.35,124.4,8508.0,108.0164,108.0857,107.7823,107.8257,8508.0
2018-12-07 11:15:00,124.3,124.57,124.25,124.49,19299.0,107.739,107.973,107.6956,107.9037,19299.0
2018-12-07 11:20:00,124.48,124.54,124.3,124.39,21200.0,107.895,107.947,107.739,107.817,21200.0
2018-12-07 11:25:00,124.47,124.57,124.27,124.47,20843.0,107.8863,107.973,107.713,107.8863,20843.0
2018-12-07 11:30:00,124.4,124.66,124.33,124.44,6513.0,107.8257,108.051,107.765,107.8603,6513.0
2018-12-07 11:35:00,124.51,124.58,124.34,124.44,13393.0,107.921,107.9817,107.7737,107.8603,13393.0
2018-12-07 11:40:00,124.47,124.72,124.36,124.58,9056.0,107.8863,108.103,107.791,107.9817,9056.0
2018-12-07 11:45:00,124.53,124.78,124.48,124.7,10970.0,107.9383,108.155,107.895,108.0857,10970.0
2018-12-07 11:50:00,124.73,124.73,124.22,124.22,7277.0,108.1117,108.1117,107.6696,107.6696,7277.0
2018-12-07 11:55:00,124.23,124.28,123.97,124.01,10098.0,107.6783,107.7216,107.453,107.4876,10098.0
2018-12-07 12:00:00,123.94,124.17,123.89,124.02,15843.0,107.4269,107.6263,107.3836,107.4963,15843.0
2018-12-07 12:05:00,124.06,124.09,123.83,123.9,6616.0,107.531,107.557,107.3316,107.3923,6616.0
2018-12-07 12:10:00,123.89,124.31,123.89,124.29,7159.0,107.3836,107.7477,107.3836,107.7303,7159.0
2018-12-07 12:15:00,124.3,124.3,123.84,123.98,15927.0,107.739,107.739,107.3403,107.4616,15927.0
2018-12-07 12:20:00,123.96,124.25,123.95,124.23,8216.0,107.4443,107.6956,107.4356,107.6783,8216.0
2018-12-07 12:25:00,124.25,124.31,124.03,124.11,7470.0,107.6956,107.7477,107.505,107.5743,7470.0
2018-12-07 12:30:00,124.11,124.11,123.79,123.92,7700.0,107.5743,107.5743,107.2969,107.4096,7700.0
2018-12-07 12:35:00,123.88,123.94,123.81,123.89,8701.0,107.3749,107.4269,107.3143,107.3836,8701.0
2018-12-07 12:40:00,123.88,123.92,123.72,123.85,11977.0,107.3749,107.4096,107.2363,107.3489,11977.0
2018-12-07 12:45:00,123.87,124.02,123.73,123.76,12000.0,107.3663,107.4963,107.2449,107.2709,12000.0
2018-12-07 12:50:00,123.79,124.12,123.79,124.07,9724.0,107.2969,107.583,107.2969,107.5396,9724.0
2018-12-07 12:55:00,124.15,124.36,124.03,124.23,11935.0,107.609,107.791,107.505,107.6783,11935.0
2018-12-07 13:00:00,124.18,124.52,124.11,124.37,16172.0,107.635,107.9297,107.5743,107.7997,16172.0
2018-12-07 13:05:00,124.33,124.33,124.1,124.17,9492.0,107.765,107.765,107.5656,107.6263,9492.0
2018-12-07 13:10:00,124.13,124.18,123.91,123.97,5919.0,107.5916,107.635,107.4009,107.453,5919.0
2018-12-07 13:15:00,124.01,124.02,123.58,123.62,7973.0,107.4876,107.4963,107.1149,107.1496,7973.0
2018-12-07 13:20:00,123.66,123.78,123.64,123.78,8572.0,107.1843,107.2883,107.1669,107.2883,8572.0
2018-12-07 13:25:00,123.69,123.89,123.54,123.82,7135.0,107.2103,107.3836,107.0802,107.3229,7135.0
2018-12-07 13:30:00,123.77,123.79,123.56,123.63,6151.0,107.2796,107.2969,107.0976,107.1583,6151.0
2018-12-07 13:35:00,123.66,123.67,123.42,123.51,32852.0,107.1843,107.1929,106.9762,107.0542,32852.0
2018-12-07 13:40:00,123.52,123.74,123.51,123.64,11003.0,107.0629,107.2536,107.0542,107.1669,11003.0
2018-12-07 13:45:00,123.64,123.71,123.35,123.38,7860.0,107.1669,107.2276,106.9156,106.9416,7860.0
2018-12-07 13:50:00,123.4,123.49,123.29,123.46,6552.0,106.9589,107.0369,106.8636,107.0109,6552.0
2018-12-07 13:55:00,123.37,123.43,123.31,123.36,6175.0,106.9329,106.9849,106.8809,106.9242,6175.0
2018-12-07 14:00:00,123.3,123.32,123.11,123.18,6431.0,106.8722,106.8896,106.7075,106.7682,6431.0
2018-12-07 14:05:00,123.16,123.24,122.98,123.05,6030.0,106.7509,106.8202,106.5949,106.6555,6030.0
2018-12-07 14:10:00,123.06,123.09,122.87,122.98,8428.0,106.6642,106.6902,106.4995,106.5949,8428.0
2018-12-07 14:15:00,123.0,123.44,123.0,123.44,15343.0,106.6122,106.9936,106.6122,106.9936,15343.0
2018-12-07 14:20:00,123.45,123.61,123.28,123.36,19823.0,107.0022,107.1409,106.8549,106.9242,19823.0
2018-12-07 14:25:00,123.4,123.59,123.27,123.53,7784.0,106.9589,107.1236,106.8462,107.0716,7784.0
2018-12-07 14:30:00,123.54,123.64,123.29,123.3,12441.0,107.0802,107.1669,106.8636,106.8722,12441.0
2018-12-07 14:35:00,123.35,123.35,123.13,123.19,11050.0,106.9156,106.9156,106.7249,106.7769,11050.0
2018-12-07 14:40:00,123.18,123.25,123.03,123.06,10381.0,106.7682,106.8289,106.6382,106.6642,10381.0
2018-12-07 14:45:00,123.08,123.4,122.92,123.29,8816.0,106.6815,106.9589,106.5428,106.8636,8816.0
2018-12-07 14:50:00,123.33,123.56,123.14,123.18,11902.0,106.8982,107.0976,106.7335,106.7682,11902.0
2018-12-07 14:55:00,123.16,123.22,123.03,123.04,10138.0,106.7509,106.8029,106.6382,106.6469,10138.0
2018-12-07 15:00:00,123.06,123.22,122.87,123.05,13658.0,106.6642,106.8029,106.4995,106.6555,13658.0
2018-12-07 15:05:00,122.96,123.32,122.9,123.26,15999.0,106.5775,106.8896,106.5255,106.8375,15999.0
2018-12-07 15:10:00,123.27,123.41,123.13,123.2,15718.0,106.8462,106.9676,106.7249,106.7855,15718.0
2018-12-07 15:15:00,123.14,123.35,122.99,123.22,21965.0,106.7335,106.9156,106.6035,106.8029,21965.0
2018-12-07 15:20:00,123.22,123.4,123.16,123.36,20878.0,106.8029,106.9589,106.7509,106.9242,20878.0
2018-12-07 15:25:00,123.34,123.67,123.21,123.49,17572.0,106.9069,107.1929,106.7942,107.0369,17572.0
2018-12-07 15:30:00,123.47,124.12,123.45,123.99,28967.0,107.0196,107.583,107.0022,107.4703,28967.0
2018-12-07 15:35:00,123.97,124.29,123.81,123.81,26386.0,107.453,107.7303,107.3143,107.3143,26386.0
2018-12-07 15:40:00,123.74,123.88,123.69,123.76,21201.0,107.2536,107.3749,107.2103,107.2709,21201.0
2018-12-07 15:45:00,123.82,123.85,123.58,123.58,30984.0,107.3229,107.3489,107.1149,107.1149,30984.0
2018-12-07 15:50:00,123.59,123.92,123.58,123.8,34777.0,107.1236,107.4096,107.1149,107.3056,34777.0
2018-12-07 15:55:00,123.82,123.96,123.56,123.56,96716.0,107.3229,107.4443,107.0976,107.0976,96716.0
2018-12-10 09:30:00,123.45,123.56,123.08,123.35,18874.0,107.0022,107.0976,106.6815,106.9156,18874.0
2018-12-10 09:35:00,123.25,123.25,122.54,122.67,7928.0,106.8289,106.8289,106.2135,106.3262,7928.0
2018-12-10 09:40:00,122.56,122.71,122.13,122.65,7655.0,106.2308,106.3608,105.8581,106.3088,7655.0
2018-12-10 09:45:00,122.6,122.67,121.98,121.98,3942.0,106.2655,106.3262,105.7281,105.7281,3942.0
2018-12-10 09:50:00,122.0,122.07,121.5,121.75,6509.0,105.7454,105.8061,105.312,105.5287,6509.0
2018-12-10 09:55:00,121.83,121.95,121.66,121.69,8888.0,105.5981,105.7021,105.4507,105.4767,8888.0
2018-12-10 10:00:00,121.77,121.97,121.69,121.9,8522.0,105.5461,105.7194,105.4767,105.6587,8522.0
2018-12-10 10:05:00,121.95,122.17,121.84,121.97,3218.0,105.7021,105.8928,105.6067,105.7194,3218.0
2018-12-10 10:10:00,121.89,122.2,121.75,122.2,6107.0,105.6501,105.9188,105.5287,105.9188,6107.0
2018-12-10 10:15:00,122.22,122.23,122.05,122.23,4121.0,105.9361,105.9448,105.7888,105.9448,4121.0
2018-12-10 10:20:00,122.15,122.27,121.87,122.07,9361.0,105.8754,105.9795,105.6327,105.8061,9361.0
2018-12-10 10:25:00,122.04,122.19,121.82,122.19,5645.0,105.7801,105.9101,105.5894,105.9101,5645.0
2018-12-10 10:30:00,122.08,122.24,121.66,121.76,5706.0,105.8148,105.9534,105.4507,105.5374,5706.0
2018-12-10 10:35:00,121.81,121.95,121.45,121.45,15083.0,105.5807,105.7021,105.2687,105.2687,15083.0
2018-12-10 10:40:00,121.34,121.77,121.3,121.45,6349.0,105.1734,105.5461,105.1387,105.2687,6349.0
2018-12-10 10:45:00,121.43,121.67,121.39,121.48,7519.0,105.2514,105.4594,105.2167,105.2947,7519.0
2018-12-10 10:50:00,121.57,121.57,120.95,121.0,26146.0,105.3727,105.3727,104.8353,104.8787,26146.0
2018-12-10 10:55:00,121.07,121.4,121.07,121.23,3960.0,104.9393,105.2254,104.9393,105.078,3960.0
2018-12-10 11:00:00,121.22,121.23,120.57,120.76,59889.0,105.0693,105.078,104.5059,104.6706,59889.0
2018-12-10 11:05:00,120.75,120.95,120.7,120.76,37832.0,104.662,104.8353,104.6186,104.6706,37832.0
2018-12-10 11:10:00,120.72,120.74,120.5,120.72,9520.0,104.636,104.6533,104.4453,104.636,9520.0
2018-12-10 11:15:00,120.7,120.79,120.5,120.64,32102.0,104.6186,104.6966,104.4453,104.5666,32102.0
2018-12-10 11:20:00,120.64,120.8,120.52,120.59,11150.0,104.5666,104.7053,104.4626,104.5233,11150.0
2018-12-10 11:25:00,120.61,120.74,120.5,120.57,12362.0,104.5406,104.6533,104.4453,104.5059,12362.0
2018-12-10 11:30:00,120.58,120.85,120.57,120.61,6995.0,104.5146,104.7486,104.5059,104.5406,6995.0
2018-12-10 11:35:00,120.61,121.05,120.58,120.86,14290.0,104.5406,104.922,104.5146,104.7573,14290.0
2018-12-10 11:40:00,120.86,120.87,120.67,120.76,13227.0,104.7573,104.766,104.5926,104.6706,13227.0
2018-12-10 11:45:00,120.82,121.1,120.81,121.1,15408.0,104.7226,104.9653,104.714,104.9653,15408.0
2018-12-10 11:50:00,121.12,121.27,121.03,121.18,7520.0,104.9827,105.1127,104.9047,105.0347,7520.0
2018-12-10 11:55:00,121.25,121.31,120.79,120.89,6058.0,105.0953,105.1474,104.6966,104.7833,6058.0
2018-12-10 12:00:00,120.83,120.86,120.51,120.66,10284.0,104.7313,104.7573,104.4539,104.584,10284.0
2018-12-10 12:05:00,120.64,120.72,120.51,120.65,9231.0,104.5666,104.636,104.4539,104.5753,9231.0
2018-12-10 12:10:00,120.62,120.89,120.53,120.75,6643.0,104.5493,104.7833,104.4713,104.662,6643.0
2018-12-10 12:15:00,120.78,120.83,120.63,120.67,8714.0,104.688,104.7313,104.558,104.5926,8714.0
2018-12-10 12:20:00,120.7,120.79,120.62,120.69,3834.0,104.6186,104.6966,104.5493,104.61,3834.0
2018-12-10 12:25:00,120.74,120.9,120.73,120.86,6289.0,104.6533,104.792,104.6446,104.7573,6289.0
2018-12-10 12:30:00,120.81,121.08,120.75,121.08,6000.0,104.714,104.948,104.662,104.948,6000.0
2018-12-10 12:35:00,121.11,121.4,121.09,121.33,10707.0,104.974,105.2254,104.9567,105.1647,10707.0
2018-12-10 12:40:00,121.35,121.65,121.35,121.57,10824.0,105.182,105.4421,105.182,105.3727,10824.0
2018-12-10 12:45:00,121.62,121.78,121.48,121.76,11050.0,105.4161,105.5547,105.2947,105.5374,11050.0
2018-12-10 12:50:00,121.75,121.88,121.68,121.88,10143.0,105.5287,105.6414,105.4681,105.6414,10143.0
2018-12-10 12:55:00,121.86,121.88,121.71,121.73,4435.0,105.6241,105.6414,105.4941,105.5114,4435.0
2018-12-10 13:00:00,121.76,121.85,121.65,121.69,10630.0,105.5374,105.6154,105.4421,105.4767,10630.0
2018-12-10 13:05:00,121.72,121.95,121.7,121.75,5001.0,105.5027,105.7021,105.4854,105.5287,5001.0
2018-12-10 13:10:00,121.78,122.05,121.7,121.97,8778.0,105.5547,105.7888,105.4854,105.7194,8778.0
2018-12-10 13:15:00,121.94,121.98,121.79,121.91,6567.0,105.6934,105.7281,105.5634,105.6674,6567.0
2018-12-10 13:20:00,121.91,121.92,121.6,121.6,4711.0,105.6674,105.6761,105.3987,105.3987,4711.0
2018-12-10 13:25:00,121.63,121.73,121.59,121.73,2401.0,105.4247,105.5114,105.39,105.5114,2401.0
2018-12-10 13:30:00,121.73,122.01,121.73,121.92,5344.0,105.5114,105.7541,105.5114,105.6761,5344.0
2018-12-10 13:35:00,121.94,122.15,121.94,122.06,5617.0,105.6934,105.8754,105.6934,105.7974,5617.0
2018-12-10 13:40:00,122.03,122.16,121.96,121.96,5023.0,105.7714,105.8841,105.7108,105.7108,5023.0
2018-12-10 13:45:00,122.02,122.28,121.98,122.28,3844.0,105.7628,105.9881,105.7281,105.9881,3844.0
2018-12-10 13:50:00,122.29,122.48,122.24,122.4,6112.0,105.9968,106.1615,105.9534,106.0921,6112.0
2018-12-10 13:55:00,122.39,122.43,122.17,122.24,3795.0,106.0835,106.1181,105.8928,105.9534,3795.0
2018-12-10 14:00:00,122.2,122.26,122.03,122.03,5139.0,105.9188,105.9708,105.7714,105.7714,5139.0
2018-12-10 14:05:00,122.08,122.47,122.08,122.33,11266.0,105.8148,106.1528,105.8148,106.0315,11266.0
2018-12-10 14:10:00,122.29,122.39,122.05,122.11,4400.0,105.9968,106.0835,105.7888,105.8408,4400.0
2018-12-10 14:15:00,122.13,122.2,121.96,122.12,10344.0,105.8581,105.9188,105.7108,105.8494,10344.0
2018-12-10 14:20:00,122.11,122.25,121.93,122.13,7621.0,105.8408,105.9621,105.6848,105.8581,7621.0
2018-12-10 14:25:00,122.25,122.47,122.18,122.37,8475.0,105.9621,106.1528,105.9014,106.0661,8475.0
2018-12-10 14:30:00,122.34,122.83,122.34,122.83,6634.0,106.0401,106.4648,106.0401,106.4648,6634.0
2018-12-10 14:35:00,122.94,122.94,122.69,122.69,6139.0,106.5602,106.5602,106.3435,106.3435,6139.0
2018-12-10 14:40:00,122.65,122.82,122.65,122.77,7393.0,106.3088,106.4562,106.3088,106.4128,7393.0
2018-12-10 14:45:00,122.79,122.81,122.65,122.69,6886.0,106.4302,106.4475,106.3088,106.3435,6886.0
2018-12-10 14:50:00,122.71,122.83,122.65,122.69,5450.0,106.3608,106.4648,106.3088,106.3435,5450.0
2018-12-10 14:55:00,122.67,122.74,122.27,122.41,13925.0,106.3262,106.3868,105.9795,106.1008,13925.0
2018-12-10 15:00:00,122.42,122.48,122.34,122.38,7689.0,106.1095,106.1615,106.0401,106.0748,7689.0
2018-12-10 15:05:00,122.4,122.46,122.34,122.44,13857.0,106.0921,106.1441,106.0401,106.1268,13857.0
2018-12-10 15:10:00,122.42,122.5,122.39,122.44,7068.0,106.1095,106.1788,106.0835,106.1268,7068.0
2018-12-10 15:15:00,122.41,122.41,122.21,122.21,10127.0,106.1008,106.1008,105.9274,105.9274,10127.0
2018-12-10 15:20:00,122.22,122.46,122.22,122.46,5716.0,105.9361,106.1441,105.9361,106.1441,5716.0
2018-12-10 15:25:00,122.45,122.55,122.43,122.55,5548.0,106.1355,106.2221,106.1181,106.2221,5548.0
2018-12-10 15:30:00,122.66,123.04,122.6,123.04,20052.0,106.3175,106.6469,106.2655,106.6469,20052.0
2018-12-10 15:35:00,123.07,123.26,122.93,123.09,15458.0,106.6729,106.8375,106.5515,106.6902,15458.0
2018-12-10 15:40:00,123.12,123.15,122.99,123.03,13743.0,106.7162,106.7422,106.6035,106.6382,13743.0
2018-12-10 15:45:00,123.02,123.09,122.98,123.0,28702.0,106.6295,106.6902,106.5949,106.6122,28702.0
2018-12-10 15:50:00,122.99,123.14,122.94,123.09,36093.0,106.6035,106.7335,106.5602,106.6902,36093.0
2018-12-10 15:55:00,123.08,123.16,122.97,122.97,69432.0,106.6815,106.7509,106.5862,106.5862,69432.0
2018-12-11 09:30:00,123.68,124.42,123.57,123.99,34365.0,107.2016,107.843,107.1062,107.4703,34365.0
2018-12-11 09:35:00,124.03,124.23,123.71,123.78,18666.0,107.505,107.6783,107.2276,107.2883,18666.0
2018-12-11 09:40:00,123.82,123.95,123.48,123.67,20110.0,107.3229,107.4356,107.0282,107.1929,20110.0
2018-12-11 09:45:00,123.67,123.72,123.14,123.24,8470.0,107.1929,107.2363,106.7335,106.8202,8470.0
2018-12-11 09:50:00,123.2,123.23,122.9,123.06,8000.0,106.7855,106.8115,106.5255,106.6642,8000.0
2018-12-11 09:55:00,123.06,123.24,122.83,123.03,6632.0,106.6642,106.8202,106.4648,106.6382,6632.0
2018-12-11 10:00:00,123.0,123.22,122.94,123.01,8463.0,106.6122,106.8029,106.5602,106.6209,8463.0
2018-12-11 10:05:00,123.0,123.16,122.88,123.07,11930.0,106.6122,106.7509,106.5082,106.6729,11930.0
2018-12-11 10:10:00,123.03,123.12,122.63,122.74,15710.0,106.6382,106.7162,106.2915,106.3868,15710.0
2018-12-11 10:15:00,122.73,122.76,122.53,122.62,10098.0,106.3782,106.4042,106.2048,106.2828,10098.0
2018-12-11 10:20:00,122.65,122.77,122.53,122.71,9753.0,106.3088,106.4128,106.2048,106.3608,9753.0
2018-12-11 10:25:00,122.7,122.89,122.51,122.79,6898.0,106.3522,106.5168,106.1875,106.4302,6898.0
2018-12-11 10:30:00,122.86,122.88,122.68,122.69,8396.0,106.4908,106.5082,106.3348,106.3435,8396.0
2018-12-11 10:35:00,122.66,122.77,122.39,122.77,13764.0,106.3175,106.4128,106.0835,106.4128,13764.0
2018-12-11 10:40:00,122.79,122.85,122.52,122.77,10789.0,106.4302,106.4822,106.1961,106.4128,10789.0
2018-12-11 10:45:00,122.78,122.87,122.22,122.35,13035.0,106.4215,106.4995,105.9361,106.0488,13035.0
2018-12-11 10:50:00,122.27,122.38,122.17,122.18,8652.0,105.9795,106.0748,105.8928,105.9014,8652.0
2018-12-11 10:55:00,122.21,122.27,121.92,122.24,9276.0,105.9274,105.9795,105.6761,105.9534,9276.0
2018-12-11 11:00:00,122.1,122.14,121.85,121.96,13613.0,105.8321,105.8668,105.6154,105.7108,13613.0
2018-12-11 11:05:00,122.02,122.08,121.83,122.08,6144.0,105.7628,105.8148,105.5981,105.8148,6144.0
2018-12-11 11:10:00,122.03,122.03,121.67,121.72,15529.0,105.7714,105.7714,105.4594,105.5027,15529.0
2018-12-11 11:15:00,121.68,121.97,121.68,121.91,8444.0,105.4681,105.7194,105.4681,105.6674,8444.0
2018-12-11 11:20:00,121.91,122.01,121.7,121.8,6568.0,105.6674,105.7541,105.4854,105.5721,6568.0
2018-12-11 11:25:00,121.89,121.89,121.59,121.73,12440.0,105.6501,105.6501,105.39,105.5114,12440.0
2018-12-11 11:30:00,121.65,121.73,121.33,121.43,5480.0,105.4421,105.5114,105.1647,105.2514,5480.0
2018-12-11 11:35:00,121.43,121.64,121.43,121.56,6310.0,105.2514,105.4334,105.2514,105.364,6310.0
2018-12-11 11:40:00,121.52,121.57,121.3,121.47,8150.0,105.3294,105.3727,105.1387,105.286,8150.0
2018-12-11 11:45:00,121.31,121.43,121.27,121.33,13142.0,105.1474,105.2514,105.1127,105.1647,13142.0
2018-12-11 11:50:00,121.39,121.58,121.33,121.58,8155.0,105.2167,105.3814,105.1647,105.3814,8155.0
2018-12-11 11:55:00,121.56,121.56,121.39,121.43,11874.0,105.364,105.364,105.2167,105.2514,11874.0
2018-12-11 12:00:00,121.45,121.46,120.91,121.0,16429.0,105.2687,105.2774,104.8006,104.8787,16429.0
2018-12-11 12:05:00,121.02,121.19,120.87,121.19,81725.0,104.896,105.0433,104.766,105.0433,81725.0
2018-12-11 12:10:00,121.18,121.18,121.0,121.04,35307.0,105.0347,105.0347,104.8787,104.9133,35307.0
2018-12-11 12:15:00,121.0,121.07,120.64,120.81,37267.0,104.8787,104.9393,104.5666,104.714,37267.0
2018-12-11 12:20:00,120.78,121.09,120.75,120.89,7889.0,104.688,104.9567,104.662,104.7833,7889.0
2018-12-11 12:25:00,120.86,120.93,120.69,120.69,9484.0,104.7573,104.818,104.61,104.61,9484.0
2018-12-11 12:30:00,120.74,120.85,120.69,120.85,12666.0,104.6533,104.7486,104.61,104.7486,12666.0
2018-12-11 12:35:00,120.93,121.06,120.9,121.03,14000.0,104.818,104.9307,104.792,104.9047,14000.0
2018-12-11 12:40:00,121.06,121.18,120.95,121.12,11675.0,104.9307,105.0347,104.8353,104.9827,11675.0
2018-12-11 12:45:00,121.09,121.1,120.78,120.81,13492.0,104.9567,104.9653,104.688,104.714,13492.0
2018-12-11 12:50:00,120.79,120.85,120.71,120.84,15498.0,104.6966,104.7486,104.6273,104.74,15498.0
2018-12-11 12:55:00,120.85,120.85,120.71,120.81,8378.0,104.7486,104.7486,104.6273,104.714,8378.0
2018-12-11 13:00:00,120.81,120.84,120.71,120.77,30719.0,104.714,104.74,104.6273,104.6793,30719.0
2018-12-11 13:05:00,120.8,120.83,120.71,120.78,21505.0,104.7053,104.7313,104.6273,104.688,21505.0
2018-12-11 13:10:00,120.79,120.81,120.68,120.81,13870.0,104.6966,104.714,104.6013,104.714,13870.0
2018-12-11 13:15:00,120.78,121.17,120.75,121.17,13233.0,104.688,105.026,104.662,105.026,13233.0
2018-12-11 13:20:00,121.13,121.29,121.12,121.12,8722.0,104.9913,105.13,104.9827,104.9827,8722.0
2018-12-11 13:25:00,121.1,121.12,120.83,120.83,9512.0,104.9653,104.9827,104.7313,104.7313,9512.0
2018-12-11 13:30:00,120.78,120.92,120.75,120.88,12712.0,104.688,104.8093,104.662,104.7746,12712.0
2018-12-11 13:35:00,120.87,120.97,120.75,120.89,13569.0,104.766,104.8527,104.662,104.7833,13569.0
2018-12-11 13:40:00,120.89,120.93,120.71,120.81,83041.0,104.7833,104.818,104.6273,104.714,83041.0
2018-12-11 13:45:00,120.75,120.88,120.75,120.82,41958.0,104.662,104.7746,104.662,104.7226,41958.0
2018-12-11 13:50:00,120.84,120.85,120.52,120.55,37114.0,104.74,104.7486,104.4626,104.4886,37114.0
2018-12-11 13:55:00,120.5,120.59,120.45,120.56,13754.0,104.4453,104.5233,104.4019,104.4973,13754.0
2018-12-11 14:00:00,120.53,120.69,120.51,120.64,6553.0,104.4713,104.61,104.4539,104.5666,6553.0
2018-12-11 14:05:00,120.61,120.73,120.6,120.6,7079.0,104.5406,104.6446,104.532,104.532,7079.0
2018-12-11 14:10:00,120.65,120.7,120.55,120.7,7200.0,104.5753,104.6186,104.4886,104.6186,7200.0
2018-12-11 14:15:00,120.68,120.97,120.56,120.87,13703.0,104.6013,104.8527,104.4973,104.766,13703.0
2018-12-11 14:20:00,120.83,121.09,120.82,120.97,9653.0,104.7313,104.9567,104.7226,104.8527,9653.0
2018-12-11 14:25:00,121.0,121.5,121.0,121.41,11614.0,104.8787,105.312,104.8787,105.234,11614.0
2018-12-11 14:30:00,121.36,121.63,121.35,121.53,7383.0,105.1907,105.4247,105.182,105.338,7383.0
2018-12-11 14:35:00,121.51,121.61,121.37,121.43,11941.0,105.3207,105.4074,105.1994,105.2514,11941.0
2018-12-11 14:40:00,121.45,121.69,121.43,121.69,7901.0,105.2687,105.4767,105.2514,105.4767,7901.0
2018-12-11 14:45:00,121.56,121.86,121.47,121.47,12629.0,105.364,105.6241,105.286,105.286,12629.0
2018-12-11 14:50:00,121.48,121.69,121.48,121.55,9060.0,105.2947,105.4767,105.2947,105.3554,9060.0
2018-12-11 14:55:00,121.59,121.67,121.48,121.55,7842.0,105.39,105.4594,105.2947,105.3554,7842.0
2018-12-11 15:00:00,121.57,121.61,121.29,121.43,8733.0,105.3727,105.4074,105.13,105.2514,8733.0
2018-12-11 15:05:00,121.45,121.53,121.27,121.53,17193.0,105.2687,105.338,105.1127,105.338,17193.0
2018-12-11 15:10:00,121.47,122.21,121.47,122.02,20083.0,105.286,105.9274,105.286,105.7628,20083.0
2018-12-11 15:15:00,121.96,122.07,121.82,121.93,8287.0,105.7108,105.8061,105.5894,105.6848,8287.0
2018-12-11 15:20:00,121.87,121.98,121.85,121.87,7527.0,105.6327,105.7281,105.6154,105.6327,7527.0
2018-12-11 15:25:00,121.88,121.93,121.8,121.81,7174.0,105.6414,105.6848,105.5721,105.5807,7174.0
2018-12-11 15:30:00,121.8,122.17,121.76,121.97,24492.0,105.5721,105.8928,105.5374,105.7194,24492.0
2018-12-11 15:35:00,121.92,121.92,121.57,121.57,13909.0,105.6761,105.6761,105.3727,105.3727,13909.0
2018-12-11 15:40:00,121.59,121.59,121.24,121.34,22246.0,105.39,105.39,105.0867,105.1734,22246.0
2018-12-11 15:45:00,121.29,121.44,121.13,121.15,29114.0,105.13,105.26,104.9913,105.0087,29114.0
2018-12-11 15:50:00,121.17,121.23,121.0,121.11,41224.0,105.026,105.078,104.8787,104.974,41224.0
2018-12-11 15:55:00,121.06,121.1,120.93,120.98,122264.0,104.9307,104.9653,104.818,104.8613,122264.0
2018-12-12 09:30:00,122.21,122.72,122.04,122.1,30009.0,105.9274,106.3695,105.7801,105.8321,30009.0
2018-12-12 09:35:00,122.01,122.67,121.92,122.56,13536.0,105.7541,106.3262,105.6761,106.2308,13536.0
2018-12-12 09:40:00,122.59,122.67,122.19,122.47,12729.0,106.2568,106.3262,105.9101,106.1528,12729.0
2018-12-12 09:45:00,122.38,122.4,121.96,122.04,13292.0,106.0748,106.0921,105.7108,105.7801,13292.0
2018-12-12 09:50:00,122.04,122.13,121.59,121.69,5920.0,105.7801,105.8581,105.39,105.4767,5920.0
2018-12-12 09:55:00,121.7,121.95,121.67,121.67,10758.0,105.4854,105.7021,105.4594,105.4594,10758.0
2018-12-12 10:00:00,121.63,121.81,121.47,121.69,7391.0,105.4247,105.5807,105.286,105.4767,7391.0
2018-12-12 10:05:00,121.78,121.86,121.51,121.73,12736.0,105.5547,105.6241,105.3207,105.5114,12736.0
2018-12-12 10:10:00,121.68,122.14,121.62,122.04,11745.0,105.4681,105.8668,105.4161,105.7801,11745.0
2018-12-12 10:15:00,122.1,122.22,122.02,122.16,5495.0,105.8321,105.9361,105.7628,105.8841,5495.0
2018-12-12 10:20:00,122.18,122.27,121.95,122.19,8204.0,105.9014,105.9795,105.7021,105.9101,8204.0
2018-12-12 10:25:00,122.14,122.14,121.88,121.88,3525.0,105.8668,105.8668,105.6414,105.6414,3525.0
2018-12-12 10:30:00,121.87,121.96,121.7,121.89,10006.0,105.6327,105.7108,105.4854,105.6501,10006.0
2018-12-12 10:35:00,121.88,121.9,121.05,121.05,21279.0,105.6414,105.6587,104.922,104.922,21279.0
2018-12-12 10:40:00,121.11,121.3,121.03,121.26,15308.0,104.974,105.1387,104.9047,105.104,15308.0
2018-12-12 10:45:00,121.28,121.52,121.11,121.49,11332.0,105.1214,105.3294,104.974,105.3034,11332.0
2018-12-12 10:50:00,121.52,121.73,121.47,121.48,7511.0,105.3294,105.5114,105.286,105.2947,7511.0
2018-12-12 10:55:00,121.52,121.79,121.45,121.73,10120.0,105.3294,105.5634,105.2687,105.5114,10120.0
2018-12-12 11:00:00,121.76,122.01,121.61,121.94,13557.0,105.5374,105.7541,105.4074,105.6934,13557.0
2018-12-12 11:05:00,121.89,121.95,121.65,121.74,10084.0,105.6501,105.7021,105.4421,105.5201,10084.0
2018-12-12 11:10:00,121.74,121.76,121.45,121.48,10649.0,105.5201,105.5374,105.2687,105.2947,10649.0
2018-12-12 11:15:00,121.53,121.59,121.35,121.4,23788.0,105.338,105.39,105.182,105.2254,23788.0
2018-12-12 11:20:00,121.41,121.59,121.25,121.58,21687.0,105.234,105.39,105.0953,105.3814,21687.0
2018-12-12 11:25:00,121.58,121.65,121.38,121.43,37668.0,105.3814,105.4421,105.208,105.2514,37668.0
2018-12-12 11:30:00,121.38,121.46,121.1,121.15,27970.0,105.208,105.2774,104.9653,105.0087,27970.0
2018-12-12 11:35:00,121.15,121.44,121.09,121.4,9430.0,105.0087,105.26,104.9567,105.2254,9430.0
2018-12-12 11:40:00,121.39,121.52,121.31,121.52,6379.0,105.2167,105.3294,105.1474,105.3294,6379.0
2018-12-12 11:45:00,121.54,121.72,121.51,121.68,6234.0,105.3467,105.5027,105.3207,105.4681,6234.0
2018-12-12 11:50:00,121.67,121.81,121.64,121.71,6986.0,105.4594,105.5807,105.4334,105.4941,6986.0
2018-12-12 11:55:00,121.72,122.19,121.66,122.19,12538.0,105.5027,105.9101,105.4507,105.9101,12538.0
2018-12-12 12:00:00,122.26,122.39,122.09,122.36,7799.0,105.9708,106.0835,105.8234,106.0575,7799.0
2018-12-12 12:05:00,122.36,122.49,122.21,122.48,7196.0,106.0575,106.1701,105.9274,106.1615,7196.0
2018-12-12 12:10:00,122.44,122.49,122.21,122.31,6571.0,106.1268,106.1701,105.9274,106.0141,6571.0
2018-12-12 12:15:00,122.29,122.49,122.26,122.43,3551.0,105.9968,106.1701,105.9708,106.1181,3551.0
2018-12-12 12:20:00,122.39,122.54,122.27,122.42,7835.0,106.0835,106.2135,105.9795,106.1095,7835.0
2018-12-12 12:25:00,122.39,122.46,122.38,122.42,2001.0,106.0835,106.1441,106.0748,106.1095,2001.0
2018-12-12 12:30:00,122.47,122.49,122.34,122.39,7168.0,106.1528,106.1701,106.0401,106.0835,7168.0
2018-12-12 12:35:00,122.45,122.56,122.39,122.46,11671.0,106.1355,106.2308,106.0835,106.1441,11671.0
2018-12-12 12:40:00,122.46,122.64,122.46,122.64,7834.0,106.1441,106.3002,106.1441,106.3002,7834.0
2018-12-12 12:45:00,122.57,122.71,122.46,122.63,5423.0,106.2395,106.3608,106.1441,106.2915,5423.0
2018-12-12 12:50:00,122.65,122.88,122.65,122.79,6551.0,106.3088,106.5082,106.3088,106.4302,6551.0
2018-12-12 12:55:00,122.83,123.07,122.82,123.06,8121.0,106.4648,106.6729,106.4562,106.6642,8121.0
2018-12-12 13:00:00,123.07,123.18,122.94,123.11,13474.0,106.6729,106.7682,106.5602,106.7075,13474.0
2018-12-12 13:05:00,123.09,123.2,123.06,123.16,5266.0,106.6902,106.7855,106.6642,106.7509,5266.0
2018-12-12 13:10:00,123.13,123.24,123.13,123.17,5534.0,106.7249,106.8202,106.7249,106.7595,5534.0
2018-12-12 13:15:00,123.19,123.19,123.0,123.0,4231.0,106.7769,106.7769,106.6122,106.6122,4231.0
2018-12-12 13:20:00,122.95,123.12,122.93,123.12,5982.0,106.5689,106.7162,106.5515,106.7162,5982.0
2018-12-12 13:25:00,123.12,123.29,123.09,123.27,4510.0,106.7162,106.8636,106.6902,106.8462,4510.0
2018-12-12 13:30:00,123.26,123.26,123.06,123.1,4258.0,106.8375,106.8375,106.6642,106.6989,4258.0
2018-12-12 13:35:00,123.07,123.09,122.81,122.91,3856.0,106.6729,106.6902,106.4475,106.5342,3856.0
2018-12-12 13:40:00,122.87,123.03,122.87,123.02,5303.0,106.4995,106.6382,106.4995,106.6295,5303.0
2018-12-12 13:45:00,123.04,123.04,122.77,122.8,6448.0,106.6469,106.6469,106.4128,106.4388,6448.0
2018-12-12 13:50:00,122.78,122.81,122.7,122.7,3510.0,106.4215,106.4475,106.3522,106.3522,3510.0
2018-12-12 13:55:00,122.69,122.8,122.54,122.8,7909.0,106.3435,106.4388,106.2135,106.4388,7909.0
2018-12-12 14:00:00,122.82,122.84,122.67,122.73,5211.0,106.4562,106.4735,106.3262,106.3782,5211.0
2018-12-12 14:05:00,122.73,122.75,122.4,122.45,5470.0,106.3782,106.3955,106.0921,106.1355,5470.0
2018-12-12 14:10:00,122.41,122.51,122.33,122.45,4395.0,106.1008,106.1875,106.0315,106.1355,4395.0
2018-12-12 14:15:00,122.45,122.58,122.43,122.53,4986.0,106.1355,106.2481,106.1181,106.2048,4986.0
2018-12-12 14:20:00,122.59,122.72,122.54,122.72,10931.0,106.2568,106.3695,106.2135,106.3695,10931.0
2018-12-12 14:25:00,122.71,122.77,122.28,122.45,14188.0,106.3608,106.4128,105.9881,106.1355,14188.0
2018-12-12 14:30:00,122.43,122.5,122.19,122.31,11493.0,106.1181,106.1788,105.9101,106.0141,11493.0
2018-12-12 14:35:00,122.39,122.46,122.28,122.34,5914.0,106.0835,106.1441,105.9881,106.0401,5914.0
2018-12-12 14:40:00,122.39,122.39,122.03,122.25,7847.0,106.0835,106.0835,105.7714,105.9621,7847.0
2018-12-12 14:45:00,122.25,122.29,122.05,122.18,9263.0,105.9621,105.9968,105.7888,105.9014,9263.0
2018-12-12 14:50:00,122.16,122.31,121.96,122.31,11582.0,105.8841,106.0141,105.7108,106.0141,11582.0
2018-12-12 14:55:00,122.31,122.57,122.28,122.47,5943.0,106.0141,106.2395,105.9881,106.1528,5943.0
2018-12-12 15:00:00,122.39,122.53,122.34,122.44,8549.0,106.0835,106.2048,106.0401,106.1268,8549.0
2018-12-12 15:05:00,122.4,122.61,122.34,122.58,13845.0,106.0921,106.2742,106.0401,106.2481,13845.0
2018-12-12 15:10:00,122.61,122.74,122.48,122.48,14069.0,106.2742,106.3868,106.1615,106.1615,14069.0
2018-12-12 15:15:00,122.47,122.49,122.13,122.2,13598.0,106.1528,106.1701,105.8581,105.9188,13598.0
2018-12-12 15:20:00,122.22,122.43,122.22,122.43,8078.0,105.9361,106.1181,105.9361,106.1181,8078.0
2018-12-12 15:25:00,122.43,122.52,122.24,122.31,11540.0,106.1181,106.1961,105.9534,106.0141,11540.0
2018-12-12 15:30:00,122.31,122.5,122.3,122.36,15486.0,106.0141,106.1788,106.0055,106.0575,15486.0
2018-12-12 15:35:00,122.39,122.57,122.32,122.52,11104.0,106.0835,106.2395,106.0228,106.1961,11104.0
2018-12-12 15:40:00,122.58,122.61,122.24,122.26,14032.0,106.2481,106.2742,105.9534,105.9708,14032.0
2018-12-12 15:45:00,122.2,122.39,122.12,122.3,23264.0,105.9188,106.0835,105.8494,106.0055,23264.0
2018-12-12 15:50:00,122.27,122.27,122.13,122.21,31450.0,105.9795,105.9795,105.8581,105.9274,31450.0
2018-12-12 15:55:00,122.17,122.19,121.92,121.99,127118.0,105.8928,105.9101,105.6761,105.7368,127118.0
2018-12-13 09:30:00,122.03,122.61,122.03,122.12,28193.0,105.7714,106.2742,105.7714,105.8494,28193.0
2018-12-13 09:35:00,122.17,122.4,122.0,122.05,8639.0,105.8928,106.0921,105.7454,105.7888,8639.0
2018-12-13 09:40:00,122.05,122.05,121.78,121.82,8540.0,105.7888,105.7888,105.5547,105.5894,8540.0
2018-12-13 09:45:00,121.79,121.94,121.65,121.77,8100.0,105.5634,105.6934,105.4421,105.5461,8100.0
2018-12-13 09:50:00,121.77,121.85,121.5,121.6,4593.0,105.5461,105.6154,105.312,105.3987,4593.0
2018-12-13 09:55:00,121.56,121.74,121.26,121.28,15451.0,105.364,105.5201,105.104,105.1214,15451.0
2018-12-13 10:00:00,121.25,121.36,121.09,121.36,7499.0,105.0953,105.1907,104.9567,105.1907,7499.0
2018-12-13 10:05:00,121.41,121.69,121.4,121.42,5599.0,105.234,105.4767,105.2254,105.2427,5599.0
2018-12-13 10:10:00,121.42,121.76,121.38,121.65,12176.0,105.2427,105.5374,105.208,105.4421,12176.0
2018-12-13 10:15:00,121.62,121.64,121.33,121.38,5840.0,105.4161,105.4334,105.1647,105.208,5840.0
2018-12-13 10:20:00,121.38,121.4,120.99,121.09,11609.0,105.208,105.2254,104.87,104.9567,11609.0
2018-12-13 10:25:00,121.12,121.49,121.06,121.16,9216.0,104.9827,105.3034,104.9307,105.0173,9216.0
2018-12-13 10:30:00,121.17,121.41,121.02,121.41,5800.0,105.026,105.234,104.896,105.234,5800.0
2018-12-13 10:35:00,121.48,121.63,121.35,121.35,4896.0,105.2947,105.4247,105.182,105.182,4896.0
2018-12-13 10:40:00,121.35,121.35,121.11,121.14,7455.0,105.182,105.182,104.974,105.0,7455.0
2018-12-13 10:45:00,121.28,121.34,121.05,121.31,5044.0,105.1214,105.1734,104.922,105.1474,5044.0
2018-12-13 10:50:00,121.25,121.25,120.96,121.13,9231.0,105.0953,105.0953,104.844,104.9913,9231.0
2018-12-13 10:55:00,121.12,121.38,121.08,121.15,7006.0,104.9827,105.208,104.948,105.0087,7006.0
2018-12-13 11:00:00,121.09,121.14,120.88,121.09,8680.0,104.9567,105.0,104.7746,104.9567,8680.0
2018-12-13 11:05:00,121.0,121.27,121.0,121.2,5346.0,104.8787,105.1127,104.8787,105.052,5346.0
2018-12-13 11:10:00,121.19,121.19,120.91,121.01,8379.0,105.0433,105.0433,104.8006,104.8873,8379.0
2018-12-13 11:15:00,121.06,121.14,120.88,121.0,8561.0,104.9307,105.0,104.7746,104.8787,8561.0
2018-12-13 11:20:00,121.08,121.1,120.89,120.97,8632.0,104.948,104.9653,104.7833,104.8527,8632.0
2018-12-13 11:25:00,121.0,121.15,121.0,121.09,8191.0,104.8787,105.0087,104.8787,104.9567,8191.0
2018-12-13 11:30:00,121.06,121.37,121.02,121.37,13023.0,104.9307,105.1994,104.896,105.1994,13023.0
2018-12-13 11:35:00,121.41,121.41,121.17,121.19,4027.0,105.234,105.234,105.026,105.0433,4027.0
2018-12-13 11:40:00,121.16,121.68,120.94,121.6,7592.0,105.0173,105.4681,104.8267,105.3987,7592.0
2018-12-13 11:45:00,121.6,121.6,121.1,121.1,5558.0,105.3987,105.3987,104.9653,104.9653,5558.0
2018-12-13 11:50:00,121.1,121.15,120.93,120.95,7047.0,104.9653,105.0087,104.818,104.8353,7047.0
2018-12-13 11:55:00,120.96,121.2,120.83,120.83,7421.0,104.844,105.052,104.7313,104.7313,7421.0
2018-12-13 12:00:00,120.81,120.99,120.74,120.9,18534.0,104.714,104.87,104.6533,104.792,18534.0
2018-12-13 12:05:00,120.85,121.02,120.83,121.02,6989.0,104.7486,104.896,104.7313,104.896,6989.0
2018-12-13 12:10:00,121.0,121.19,120.94,121.13,12271.0,104.8787,105.0433,104.8267,104.9913,12271.0
2018-12-13 12:15:00,121.14,121.25,120.97,121.19,5001.0,105.0,105.0953,104.8527,105.0433,5001.0
2018-12-13 12:20:00,121.2,121.22,121.07,121.13,3858.0,105.052,105.0693,104.9393,104.9913,3858.0
2018-12-13 12:25:00,121.15,121.15,121.0,121.08,5346.0,105.0087,105.0087,104.8787,104.948,5346.0
2018-12-13 12:30:00,121.08,121.28,121.08,121.23,3563.0,104.948,105.1214,104.948,105.078,3563.0
2018-12-13 12:35:00,121.23,121.5,121.22,121.39,8023.0,105.078,105.312,105.0693,105.2167,8023.0
2018-12-13 12:40:00,121.38,121.58,121.38,121.42,2350.0,105.208,105.3814,105.208,105.2427,2350.0
2018-12-13 12:45:00,121.43,121.54,121.34,121.47,3600.0,105.2514,105.3467,105.1734,105.286,3600.0
2018-12-13 12:50:00,121.48,121.55,121.22,121.28,6825.0,105.2947,105.3554,105.0693,105.1214,6825.0
2018-12-13 12:55:00,121.27,121.39,121.26,121.28,4496.0,105.1127,105.2167,105.104,105.1214,4496.0
2018-12-13 13:00:00,121.27,121.27,121.02,121.07,5072.0,105.1127,105.1127,104.896,104.9393,5072.0
2018-12-13 13:05:00,121.06,121.13,120.87,121.09,11377.0,104.9307,104.9913,104.766,104.9567,11377.0
2018-12-13 13:10:00,121.05,121.15,121.04,121.1,1700.0,104.922,105.0087,104.9133,104.9653,1700.0
2018-12-13 13:15:00,121.09,121.23,120.99,120.99,2542.0,104.9567,105.078,104.87,104.87,2542.0
2018-12-13 13:20:00,121.03,121.17,121.03,121.13,3195.0,104.9047,105.026,104.9047,104.9913,3195.0
2018-12-13 13:25:00,121.08,121.14,120.91,121.14,5677.0,104.948,105.0,104.8006,105.0,5677.0
2018-12-13 13:30:00,121.12,121.27,121.12,121.2,6945.0,104.9827,105.1127,104.9827,105.052,6945.0
2018-12-13 13:35:00,121.16,121.27,120.94,121.27,10552.0,105.0173,105.1127,104.8267,105.1127,10552.0
2018-12-13 13:40:00,121.31,121.33,121.17,121.17,7138.0,105.1474,105.1647,105.026,105.026,7138.0
2018-12-13 13:45:00,121.24,121.31,121.16,121.24,3715.0,105.0867,105.1474,105.0173,105.0867,3715.0
2018-12-13 13:50:00,121.25,121.31,121.0,121.0,6031.0,105.0953,105.1474,104.8787,104.8787,6031.0
2018-12-13 13:55:00,121.02,121.05,120.89,121.05,11725.0,104.896,104.922,104.7833,104.922,11725.0
2018-12-13 14:00:00,121.06,121.11,120.88,120.88,4900.0,104.9307,104.974,104.7746,104.7746,4900.0
2018-12-13 14:05:00,120.93,121.01,120.72,120.86,7911.0,104.818,104.8873,104.636,104.7573,7911.0
2018-12-13 14:10:00,120.82,121.05,120.82,120.84,14729.0,104.7226,104.922,104.7226,104.74,14729.0
2018-12-13 14:15:00,120.84,120.98,120.8,120.92,10527.0,104.74,104.8613,104.7053,104.8093,10527.0
2018-12-13 14:20:00,120.94,121.06,120.84,120.93,14030.0,104.8267,104.9307,104.74,104.818,14030.0
2018-12-13 14:25:00,120.92,121.04,120.8,120.99,21946.0,104.8093,104.9133,104.7053,104.87,21946.0
2018-12-13 14:30:00,120.96,121.01,120.78,120.98,21672.0,104.844,104.8873,104.688,104.8613,21672.0
2018-12-13 14:35:00,120.96,121.02,120.86,120.95,9253.0,104.844,104.896,104.7573,104.8353,9253.0
2018-12-13 14:40:00,120.97,121.09,120.89,120.9,11370.0,104.8527,104.9567,104.7833,104.792,11370.0
2018-12-13 14:45:00,120.89,121.02,120.87,120.91,7294.0,104.7833,104.896,104.766,104.8006,7294.0
2018-12-13 14:50:00,120.95,121.16,120.92,121.14,10690.0,104.8353,105.0173,104.8093,105.0,10690.0
2018-12-13 14:55:00,121.17,121.34,121.13,121.18,11414.0,105.026,105.1734,104.9913,105.0347,11414.0
2018-12-13 15:00:00,121.21,121.26,121.15,121.24,11939.0,105.0607,105.104,105.0087,105.0867,11939.0
2018-12-13 15:05:00,121.25,121.28,121.18,121.19,7978.0,105.0953,105.1214,105.0347,105.0433,7978.0
2018-12-13 15:10:00,121.16,121.29,121.12,121.24,12869.0,105.0173,105.13,104.9827,105.0867,12869.0
2018-12-13 15:15:00,121.22,121.35,121.21,121.32,12590.0,105.0693,105.182,105.0607,105.156,12590.0
2018-12-13 15:20:00,121.34,121.43,121.29,121.31,12914.0,105.1734,105.2514,105.13,105.1474,12914.0
2018-12-13 15:25:00,121.31,121.35,121.13,121.19,7520.0,105.1474,105.182,104.9913,105.0433,7520.0
2018-12-13 15:30:00,121.16,121.33,121.09,121.22,16150.0,105.0173,105.1647,104.9567,105.0693,16150.0
2018-12-13 15:35:00,121.21,121.25,121.11,121.22,15090.0,105.0607,105.0953,104.974,105.0693,15090.0
2018-12-13 15:40:00,121.2,121.52,121.18,121.44,33622.0,105.052,105.3294,105.0347,105.26,33622.0
2018-12-13 15:45:00,121.45,121.55,121.36,121.41,32440.0,105.2687,105.3554,105.1907,105.234,32440.0
2018-12-13 15:50:00,121.42,121.43,121.34,121.38,28270.0,105.2427,105.2514,105.1734,105.208,28270.0
2018-12-13 15:55:00,121.37,121.57,121.37,121.46,86550.0,105.1994,105.3727,105.1994,105.2774,86550.0
2018-12-14 09:30:00,120.51,120.78,120.24,120.54,45842.0,104.4539,104.688,104.2199,104.4799,45842.0
2018-12-14 09:35:00,120.43,121.33,120.37,121.33,8415.0,104.3846,105.1647,104.3326,105.1647,8415.0
2018-12-14 09:40:00,121.35,121.46,120.87,121.09,24164.0,105.182,105.2774,104.766,104.9567,24164.0
2018-12-14 09:45:00,121.18,121.24,120.9,121.22,30565.0,105.0347,105.0867,104.792,105.0693,30565.0
2018-12-14 09:50:00,121.25,121.37,121.06,121.2,9739.0,105.0953,105.1994,104.9307,105.052,9739.0
2018-12-14 09:55:00,121.23,121.31,120.99,121.03,27657.0,105.078,105.1474,104.87,104.9047,27657.0
2018-12-14 10:00:00,120.9,120.9,120.42,120.48,14767.0,104.792,104.792,104.3759,104.4279,14767.0
2018-12-14 10:05:00,120.54,120.97,120.38,120.97,21211.0,104.4799,104.8527,104.3413,104.8527,21211.0
2018-12-14 10:10:00,120.99,121.02,120.89,120.97,9327.0,104.87,104.896,104.7833,104.8527,9327.0
2018-12-14 10:15:00,120.93,120.94,120.43,120.45,27955.0,104.818,104.8267,104.3846,104.4019,27955.0
2018-12-14 10:20:00,120.48,120.87,120.28,120.78,18521.0,104.4279,104.766,104.2546,104.688,18521.0
2018-12-14 10:25:00,120.82,120.86,120.32,120.49,22653.0,104.7226,104.7573,104.2893,104.4366,22653.0
2018-12-14 10:30:00,120.45,120.67,120.32,120.36,25103.0,104.4019,104.5926,104.2893,104.3239,25103.0
2018-12-14 10:35:00,120.4,120.87,120.4,120.85,19916.0,104.3586,104.766,104.3586,104.7486,19916.0
2018-12-14 10:40:00,120.9,120.94,120.63,120.73,8318.0,104.792,104.8267,104.558,104.6446,8318.0
2018-12-14 10:45:00,120.7,120.93,120.62,120.88,10195.0,104.6186,104.818,104.5493,104.7746,10195.0
2018-12-14 10:50:00,120.86,120.91,120.75,120.75,12458.0,104.7573,104.8006,104.662,104.662,12458.0
2018-12-14 10:55:00,120.73,120.83,120.53,120.56,11853.0,104.6446,104.7313,104.4713,104.4973,11853.0
2018-12-14 11:00:00,120.57,120.83,120.52,120.81,10501.0,104.5059,104.7313,104.4626,104.714,10501.0
2018-12-14 11:05:00,120.85,120.91,120.6,120.6,8476.0,104.7486,104.8006,104.532,104.532,8476.0
2018-12-14 11:10:00,120.6,120.7,120.48,120.64,29459.0,104.532,104.6186,104.4279,104.5666,29459.0
2018-12-14 11:15:00,120.65,120.73,120.34,120.59,46322.0,104.5753,104.6446,104.3066,104.5233,46322.0
2018-12-14 11:20:00,120.65,120.71,120.4,120.43,15503.0,104.5753,104.6273,104.3586,104.3846,15503.0
2018-12-14 11:25:00,120.49,120.85,120.48,120.67,8516.0,104.4366,104.7486,104.4279,104.5926,8516.0
2018-12-14 11:30:00,120.63,120.73,120.54,120.54,10300.0,104.558,104.6446,104.4799,104.4799,10300.0
2018-12-14 11:35:00,120.57,120.73,120.49,120.73,14829.0,104.5059,104.6446,104.4366,104.6446,14829.0
2018-12-14 11:40:00,120.76,120.86,120.62,120.64,8203.0,104.6706,104.7573,104.5493,104.5666,8203.0
2018-12-14 11:45:00,120.61,120.63,120.5,120.56,12066.0,104.5406,104.558,104.4453,104.4973,12066.0
2018-12-14 11:50:00,120.55,120.75,120.4,120.75,17843.0,104.4886,104.662,104.3586,104.662,17843.0
2018-12-14 11:55:00,120.7,120.8,120.53,120.67,10854.0,104.6186,104.7053,104.4713,104.5926,10854.0
2018-12-14 12:00:00,120.7,120.79,120.59,120.64,7022.0,104.6186,104.6966,104.5233,104.5666,7022.0
2018-12-14 12:05:00,120.67,120.72,120.48,120.58,8708.0,104.5926,104.636,104.4279,104.5146,8708.0
2018-12-14 12:10:00,120.52,120.62,120.42,120.53,8353.0,104.4626,104.5493,104.3759,104.4713,8353.0
2018-12-14 12:15:00,120.54,120.77,120.54,120.67,12412.0,104.4799,104.6793,104.4799,104.5926,12412.0
2018-12-14 12:20:00,120.67,120.72,120.51,120.51,12002.0,104.5926,104.636,104.4539,104.4539,12002.0
2018-12-14 12:25:00,120.48,120.49,120.38,120.41,7865.0,104.4279,104.4366,104.3413,104.3673,7865.0
2018-12-14 12:30:00,120.39,120.6,120.37,120.4,12300.0,104.3499,104.532,104.3326,104.3586,12300.0
2018-12-14 12:35:00,120.4,120.43,120.25,120.4,26903.0,104.3586,104.3846,104.2286,104.3586,26903.0
2018-12-14 12:40:00,120.35,120.39,120.32,120.32,8946.0,104.3153,104.3499,104.2893,104.2893,8946.0
2018-12-14 12:45:00,120.36,120.39,120.08,120.12,18705.0,104.3239,104.3499,104.0812,104.1159,18705.0
2018-12-14 12:50:00,120.14,120.27,120.12,120.25,12548.0,104.1332,104.2459,104.1159,104.2286,12548.0
2018-12-14 12:55:00,120.25,120.33,120.21,120.31,9726.0,104.2286,104.2979,104.1939,104.2806,9726.0
2018-12-14 13:00:00,120.31,120.4,120.19,120.4,10770.0,104.2806,104.3586,104.1766,104.3586,10770.0
2018-12-14 13:05:00,120.42,120.66,120.38,120.62,11069.0,104.3759,104.584,104.3413,104.5493,11069.0
2018-12-14 13:10:00,120.57,120.83,120.54,120.8,8947.0,104.5059,104.7313,104.4799,104.7053,8947.0
2018-12-14 13:15:00,120.78,120.82,120.72,120.73,4875.0,104.688,104.7226,104.636,104.6446,4875.0
2018-12-14 13:20:00,120.71,120.77,120.5,120.53,6235.0,104.6273,104.6793,104.4453,104.4713,6235.0
2018-12-14 13:25:00,120.53,120.81,120.52,120.73,11085.0,104.4713,104.714,104.4626,104.6446,11085.0
2018-12-14 13:30:00,120.69,120.76,120.46,120.51,7625.0,104.61,104.6706,104.4106,104.4539,7625.0
2018-12-14 13:35:00,120.5,120.69,120.46,120.67,10610.0,104.4453,104.61,104.4106,104.5926,10610.0
2018-12-14 13:40:00,120.66,120.7,120.52,120.58,5217.0,104.584,104.6186,104.4626,104.5146,5217.0
2018-12-14 13:45:00,120.52,120.66,120.43,120.48,5417.0,104.4626,104.584,104.3846,104.4279,5417.0
2018-12-14 13:50:00,120.47,120.49,120.38,120.46,6368.0,104.4193,104.4366,104.3413,104.4106,6368.0
2018-12-14 13:55:00,120.45,120.45,120.21,120.22,6328.0,104.4019,104.4019,104.1939,104.2026,6328.0
2018-12-14 14:00:00,120.2,120.31,120.07,120.13,38041.0,104.1852,104.2806,104.0726,104.1246,38041.0
2018-12-14 14:05:00,120.11,120.28,120.11,120.2,10002.0,104.1072,104.2546,104.1072,104.1852,10002.0
2018-12-14 14:10:00,120.19,120.31,120.15,120.31,20005.0,104.1766,104.2806,104.1419,104.2806,20005.0
2018-12-14 14:15:00,120.3,120.46,120.28,120.37,16247.0,104.2719,104.4106,104.2546,104.3326,16247.0
2018-12-14 14:20:00,120.37,120.52,120.37,120.41,14749.0,104.3326,104.4626,104.3326,104.3673,14749.0
2018-12-14 14:25:00,120.42,120.44,120.1,120.21,27260.0,104.3759,104.3933,104.0986,104.1939,27260.0
2018-12-14 14:30:00,120.23,120.23,120.01,120.08,27320.0,104.2112,104.2112,104.0206,104.0812,27320.0
2018-12-14 14:35:00,120.04,120.18,120.04,120.07,13641.0,104.0466,104.1679,104.0466,104.0726,13641.0
2018-12-14 14:40:00,120.09,120.2,119.95,120.11,31272.0,104.0899,104.1852,103.9686,104.1072,31272.0
2018-12-14 14:45:00,120.13,120.16,119.96,120.02,29943.0,104.1246,104.1506,103.9772,104.0292,29943.0
2018-12-14 14:50:00,120.04,120.19,120.02,120.19,12333.0,104.0466,104.1766,104.0292,104.1766,12333.0
2018-12-14 14:55:00,120.19,120.49,120.18,120.45,24043.0,104.1766,104.4366,104.1679,104.4019,24043.0
2018-12-14 15:00:00,120.42,120.6,120.29,120.29,12818.0,104.3759,104.532,104.2633,104.2633,12818.0
2018-12-14 15:05:00,120.28,120.4,120.22,120.3,10952.0,104.2546,104.3586,104.2026,104.2719,10952.0
2018-12-14 15:10:00,120.32,120.64,120.31,120.49,13030.0,104.2893,104.5666,104.2806,104.4366,13030.0
2018-12-14 15:15:00,120.52,120.52,120.34,120.42,11382.0,104.4626,104.4626,104.3066,104.3759,11382.0
2018-12-14 15:20:00,120.39,120.42,120.27,120.41,16477.0,104.3499,104.3759,104.2459,104.3673,16477.0
2018-12-14 15:25:00,120.4,120.51,120.4,120.45,12822.0,104.3586,104.4539,104.3586,104.4019,12822.0
2018-12-14 15:30:00,120.42,120.45,120.15,120.19,14421.0,104.3759,104.4019,104.1419,104.1766,14421.0
2018-12-14 15:35:00,120.16,120.38,120.12,120.37,18128.0,104.1506,104.3413,104.1159,104.3326,18128.0
2018-12-14 15:40:00,120.35,120.45,120.32,120.4,30925.0,104.3153,104.4019,104.2893,104.3586,30925.0
2018-12-14 15:45:00,120.38,120.49,120.28,120.39,42536.0,104.3413,104.4366,104.2546,104.3499,42536.0
2018-12-14 15:50:00,120.41,120.59,120.35,120.59,38322.0,104.3673,104.5233,104.3153,104.5233,38322.0
2018-12-14 15:55:00,120.6,120.74,120.44,120.56,104581.0,104.532,104.6533,104.3933,104.4973,104581.0
2018-12-17 09:30:00,120.72,120.72,120.17,120.65,30057.0,104.636,104.636,104.1592,104.5753,30057.0
2018-12-17 09:35:00,120.75,120.87,120.31,120.41,14756.0,104.662,104.766,104.2806,104.3673,14756.0
2018-12-17 09:40:00,120.46,120.56,120.14,120.28,20051.0,104.4106,104.4973,104.1332,104.2546,20051.0
2018-12-17 09:45:00,120.24,120.55,120.04,120.26,9285.0,104.2199,104.4886,104.0466,104.2373,9285.0
2018-12-17 09:50:00,120.19,120.36,119.92,120.18,15285.0,104.1766,104.3239,103.9426,104.1679,15285.0
2018-12-17 09:55:00,120.18,120.91,120.18,120.85,9951.0,104.1679,104.8006,104.1679,104.7486,9951.0
2018-12-17 10:00:00,120.74,120.86,120.49,120.76,14127.0,104.6533,104.7573,104.4366,104.6706,14127.0
2018-12-17 10:05:00,120.78,120.96,120.49,120.58,13923.0,104.688,104.844,104.4366,104.5146,13923.0
2018-12-17 10:10:00,120.56,120.92,120.56,120.91,9945.0,104.4973,104.8093,104.4973,104.8006,9945.0
2018-12-17 10:15:00,120.93,121.1,120.8,120.87,7006.0,104.818,104.9653,104.7053,104.766,7006.0
2018-12-17 10:20:00,120.9,121.09,120.86,121.0,7198.0,104.792,104.9567,104.7573,104.8787,7198.0
2018-12-17 10:25:00,121.03,121.12,120.85,120.91,4567.0,104.9047,104.9827,104.7486,104.8006,4567.0
2018-12-17 10:30:00,120.97,121.03,120.84,120.92,4105.0,104.8527,104.9047,104.74,104.8093,4105.0
2018-12-17 10:35:00,120.83,120.83,120.53,120.62,4199.0,104.7313,104.7313,104.4713,104.5493,4199.0
2018-12-17 10:40:00,120.67,121.11,120.67,121.09,14832.0,104.5926,104.974,104.5926,104.9567,14832.0
2018-12-17 10:45:00,121.09,121.13,120.96,121.05,7705.0,104.9567,104.9913,104.844,104.922,7705.0
2018-12-17 10:50:00,121.11,121.26,121.01,121.18,4633.0,104.974,105.104,104.8873,105.0347,4633.0
2018-12-17 10:55:00,121.2,121.41,121.15,121.38,7208.0,105.052,105.234,105.0087,105.208,7208.0
2018-12-17 11:00:00,121.46,121.55,121.34,121.36,5495.0,105.2774,105.3554,105.1734,105.1907,5495.0
2018-12-17 11:05:00,121.34,121.79,121.34,121.72,16039.0,105.1734,105.5634,105.1734,105.5027,16039.0
2018-12-17 11:10:00,121.77,121.79,121.55,121.55,4158.0,105.5461,105.5634,105.3554,105.3554,4158.0
2018-12-17 11:15:00,121.61,121.68,121.43,121.46,5308.0,105.4074,105.4681,105.2514,105.2774,5308.0
2018-12-17 11:20:00,121.41,121.73,121.41,121.61,4374.0,105.234,105.5114,105.234,105.4074,4374.0
2018-12-17 11:25:00,121.58,121.62,121.32,121.32,8731.0,105.3814,105.4161,105.156,105.156,8731.0
2018-12-17 11:30:00,121.36,121.43,121.21,121.3,3735.0,105.1907,105.2514,105.0607,105.1387,3735.0
2018-12-17 11:35:00,121.24,121.4,121.18,121.32,3200.0,105.0867,105.2254,105.0347,105.156,3200.0
2018-12-17 11:40:00,121.33,121.37,121.25,121.34,3705.0,105.1647,105.1994,105.0953,105.1734,3705.0
2018-12-17 11:45:00,121.29,121.46,121.17,121.46,7165.0,105.13,105.2774,105.026,105.2774,7165.0
2018-12-17 11:50:00,121.45,121.47,121.33,121.41,4923.0,105.2687,105.286,105.1647,105.234,4923.0
2018-12-17 11:55:00,121.36,121.47,121.3,121.41,7521.0,105.1907,105.286,105.1387,105.234,7521.0
2018-12-17 12:00:00,121.44,121.46,121.23,121.23,4605.0,105.26,105.2774,105.078,105.078,4605.0
2018-12-17 12:05:00,121.2,121.25,121.11,121.16,5904.0,105.052,105.0953,104.974,105.0173,5904.0
2018-12-17 12:10:00,121.11,121.11,120.9,120.93,7795.0,104.974,104.974,104.792,104.818,7795.0
2018-12-17 12:15:00,120.93,121.2,120.92,121.2,5639.0,104.818,105.052,104.8093,105.052,5639.0
2018-12-17 12:20:00,121.2,121.31,121.17,121.31,7477.0,105.052,105.1474,105.026,105.1474,7477.0
2018-12-17 12:25:00,121.34,121.35,121.2,121.35,8977.0,105.1734,105.182,105.052,105.182,8977.0
2018-12-17 12:30:00,121.32,121.32,120.96,120.96,8098.0,105.156,105.156,104.844,104.844,8098.0
2018-12-17 12:35:00,120.96,121.03,120.75,120.77,8302.0,104.844,104.9047,104.662,104.6793,8302.0
2018-12-17 12:40:00,120.8,120.88,120.57,120.77,14369.0,104.7053,104.7746,104.5059,104.6793,14369.0
2018-12-17 12:45:00,120.78,120.97,120.78,120.93,3402.0,104.688,104.8527,104.688,104.818,3402.0
2018-12-17 12:50:00,120.97,121.0,120.55,120.58,9372.0,104.8527,104.8787,104.4886,104.5146,9372.0
2018-12-17 12:55:00,120.6,120.69,120.54,120.63,3501.0,104.532,104.61,104.4799,104.558,3501.0
2018-12-17 13:00:00,120.59,120.74,120.53,120.66,5520.0,104.5233,104.6533,104.4713,104.584,5520.0
2018-12-17 13:05:00,120.67,120.85,120.67,120.68,7963.0,104.5926,104.7486,104.5926,104.6013,7963.0
2018-12-17 13:10:00,120.75,120.95,120.75,120.95,10909.0,104.662,104.8353,104.662,104.8353,10909.0
2018-12-17 13:15:00,120.88,121.01,120.81,120.92,7483.0,104.7746,104.8873,104.714,104.8093,7483.0
2018-12-17 13:20:00,120.93,121.1,120.74,121.07,12048.0,104.818,104.9653,104.6533,104.9393,12048.0
2018-12-17 13:25:00,121.09,121.14,120.94,120.94,4699.0,104.9567,105.0,104.8267,104.8267,4699.0
2018-12-17 13:30:00,120.98,121.13,120.82,120.89,5318.0,104.8613,104.9913,104.7226,104.7833,5318.0
2018-12-17 13:35:00,120.84,120.97,120.71,120.83,11744.0,104.74,104.8527,104.6273,104.7313,11744.0
2018-12-17 13:40:00,120.87,121.02,120.81,120.95,6828.0,104.766,104.896,104.714,104.8353,6828.0
2018-12-17 13:45:00,120.82,120.91,120.73,120.8,6241.0,104.7226,104.8006,104.6446,104.7053,6241.0
2018-12-17 13:50:00,120.84,120.97,120.83,120.93,7240.0,104.74,104.8527,104.7313,104.818,7240.0
2018-12-17 13:55:00,120.93,121.05,120.83,120.84,12853.0,104.818,104.922,104.7313,104.74,12853.0
2018-12-17 14:00:00,120.81,120.93,120.62,120.64,11348.0,104.714,104.818,104.5493,104.5666,11348.0
2018-12-17 14:05:00,120.65,120.8,120.63,120.72,8632.0,104.5753,104.7053,104.558,104.636,8632.0
2018-12-17 14:10:00,120.7,120.78,120.58,120.69,6080.0,104.6186,104.688,104.5146,104.61,6080.0
2018-12-17 14:15:00,120.58,120.67,120.5,120.55,11391.0,104.5146,104.5926,104.4453,104.4886,11391.0
2018-12-17 14:20:00,120.51,120.72,120.5,120.52,20527.0,104.4539,104.636,104.4453,104.4626,20527.0
2018-12-17 14:25:00,120.57,120.65,120.46,120.5,14586.0,104.5059,104.5753,104.4106,104.4453,14586.0
2018-12-17 14:30:00,120.49,120.55,120.36,120.42,10850.0,104.4366,104.4886,104.3239,104.3759,10850.0
2018-12-17 14:35:00,120.39,120.55,120.39,120.49,13166.0,104.3499,104.4886,104.3499,104.4366,13166.0
2018-12-17 14:40:00,120.48,120.69,120.47,120.6,8500.0,104.4279,104.61,104.4193,104.532,8500.0
2018-12-17 14:45:00,120.59,120.64,120.37,120.5,10129.0,104.5233,104.5666,104.3326,104.4453,10129.0
2018-12-17 14:50:00,120.51,120.56,120.25,120.32,22491.0,104.4539,104.4973,104.2286,104.2893,22491.0
2018-12-17 14:55:00,120.32,120.43,120.28,120.33,15107.0,104.2893,104.3846,104.2546,104.2979,15107.0
2018-12-17 15:00:00,120.32,120.34,120.06,120.06,8685.0,104.2893,104.3066,104.0639,104.0639,8685.0
2018-12-17 15:05:00,120.08,120.21,119.85,119.88,9201.0,104.0812,104.1939,103.8819,103.9079,9201.0
2018-12-17 15:10:00,119.91,120.38,119.89,120.05,16746.0,103.9339,104.3413,103.9165,104.0552,16746.0
2018-12-17 15:15:00,120.06,120.16,119.9,120.01,17620.0,104.0639,104.1506,103.9252,104.0206,17620.0
2018-12-17 15:20:00,120.05,120.12,119.87,120.02,33349.0,104.0552,104.1159,103.8992,104.0292,33349.0
2018-12-17 15:25:00,120.01,120.02,119.85,119.92,28747.0,104.0206,104.0292,103.8819,103.9426,28747.0
2018-12-17 15:30:00,119.94,119.96,119.56,119.8,39580.0,103.9599,103.9772,103.6305,103.8385,39580.0
2018-12-17 15:35:00,119.76,119.82,119.6,119.7,36384.0,103.8039,103.8559,103.6652,103.7519,36384.0
2018-12-17 15:40:00,119.66,120.0,119.5,119.61,61998.0,103.7172,104.0119,103.5785,103.6739,61998.0
2018-12-17 15:45:00,119.6,119.82,119.5,119.76,156475.0,103.6652,103.8559,103.5785,103.8039,156475.0
2018-12-17 15:50:00,119.77,119.83,119.6,119.82,60153.0,103.8125,103.8645,103.6652,103.8559,60153.0
2018-12-17 15:55:00,119.79,119.98,119.69,119.91,80338.0,103.8299,103.9946,103.7432,103.9339,80338.0
2018-12-18 09:30:00,120.41,120.81,120.3,120.35,21888.0,104.3673,104.714,104.2719,104.3153,21888.0
2018-12-18 09:35:00,120.18,120.31,119.92,120.31,16020.0,104.1679,104.2806,103.9426,104.2806,16020.0
2018-12-18 09:40:00,120.34,120.36,120.06,120.22,21832.0,104.3066,104.3239,104.0639,104.2026,21832.0
2018-12-18 09:45:00,120.38,120.86,120.22,120.83,15952.0,104.3413,104.7573,104.2026,104.7313,15952.0
2018-12-18 09:50:00,120.95,121.07,120.59,120.87,14347.0,104.8353,104.9393,104.5233,104.766,14347.0
2018-12-18 09:55:00,120.84,121.02,120.67,120.72,12394.0,104.74,104.896,104.5926,104.636,12394.0
2018-12-18 10:00:00,120.84,120.92,120.52,120.54,22189.0,104.74,104.8093,104.4626,104.4799,22189.0
2018-12-18 10:05:00,120.54,120.79,120.48,120.69,17113.0,104.4799,104.6966,104.4279,104.61,17113.0
2018-12-18 10:10:00,120.77,120.93,120.51,120.55,13881.0,104.6793,104.818,104.4539,104.4886,13881.0
2018-12-18 10:15:00,120.54,120.66,120.43,120.62,7753.0,104.4799,104.584,104.3846,104.5493,7753.0
2018-12-18 10:20:00,120.62,120.66,120.35,120.56,11619.0,104.5493,104.584,104.3153,104.4973,11619.0
2018-12-18 10:25:00,120.56,120.58,120.41,120.45,8546.0,104.4973,104.5146,104.3673,104.4019,8546.0
2018-12-18 10:30:00,120.38,120.52,120.28,120.43,11425.0,104.3413,104.4626,104.2546,104.3846,11425.0
2018-12-18 10:35:00,120.47,120.52,120.17,120.22,23990.0,104.4193,104.4626,104.1592,104.2026,23990.0
2018-12-18 10:40:00,120.22,120.37,119.95,120.04,20289.0,104.2026,104.3326,103.9686,104.0466,20289.0
2018-12-18 10:45:00,119.98,120.0,119.76,119.98,9198.0,103.9946,104.0119,103.8039,103.9946,9198.0
2018-12-18 10:50:00,119.94,120.04,119.87,120.02,11110.0,103.9599,104.0466,103.8992,104.0292,11110.0
2018-12-18 10:55:00,120.06,120.24,120.05,120.14,7389.0,104.0639,104.2199,104.0552,104.1332,7389.0
2018-12-18 11:00:00,120.15,120.34,120.15,120.22,6737.0,104.1419,104.3066,104.1419,104.2026,6737.0
2018-12-18 11:05:00,120.17,120.19,119.99,119.99,8005.0,104.1592,104.1766,104.0032,104.0032,8005.0
2018-12-18 11:10:00,120.0,120.04,119.86,119.92,9329.0,104.0119,104.0466,103.8905,103.9426,9329.0
2018-12-18 11:15:00,119.9,119.91,119.6,119.76,9213.0,103.9252,103.9339,103.6652,103.8039,9213.0
2018-12-18 11:20:00,119.7,119.75,119.63,119.63,6734.0,103.7519,103.7952,103.6912,103.6912,6734.0
2018-12-18 11:25:00,119.63,119.83,119.54,119.83,10200.0,103.6912,103.8645,103.6132,103.8645,10200.0
2018-12-18 11:30:00,119.83,120.15,119.83,120.03,10308.0,103.8645,104.1419,103.8645,104.0379,10308.0
2018-12-18 11:35:00,120.09,120.41,120.08,120.41,11541.0,104.0899,104.3673,104.0812,104.3673,11541.0
2018-12-18 11:40:00,120.38,120.38,120.07,120.07,4784.0,104.3413,104.3413,104.0726,104.0726,4784.0
2018-12-18 11:45:00,120.05,120.34,120.05,120.3,5594.0,104.0552,104.3066,104.0552,104.2719,5594.0
2018-12-18 11:50:00,120.33,120.72,120.32,120.57,29184.0,104.2979,104.636,104.2893,104.5059,29184.0
2018-12-18 11:55:00,120.62,120.63,120.37,120.4,6795.0,104.5493,104.558,104.3326,104.3586,6795.0
2018-12-18 12:00:00,120.43,120.46,120.05,120.07,4950.0,104.3846,104.4106,104.0552,104.0726,4950.0
2018-12-18 12:05:00,120.11,120.63,120.09,120.51,13755.0,104.1072,104.558,104.0899,104.4539,13755.0
2018-12-18 12:10:00,120.53,120.65,120.52,120.64,5857.0,104.4713,104.5753,104.4626,104.5666,5857.0
2018-12-18 12:15:00,120.66,120.66,120.43,120.49,7641.0,104.584,104.584,104.3846,104.4366,7641.0
2018-12-18 12:20:00,120.49,120.5,120.37,120.4,2552.0,104.4366,104.4453,104.3326,104.3586,2552.0
2018-12-18 12:25:00,120.43,120.43,120.17,120.24,6508.0,104.3846,104.3846,104.1592,104.2199,6508.0
2018-12-18 12:30:00,120.22,120.3,120.03,120.07,5793.0,104.2026,104.2719,104.0379,104.0726,5793.0
2018-12-18 12:35:00,120.08,120.15,120.02,120.03,3916.0,104.0812,104.1419,104.0292,104.0379,3916.0
2018-12-18 12:40:00,120.06,120.15,120.03,120.08,3362.0,104.0639,104.1419,104.0379,104.0812,3362.0
2018-12-18 12:45:00,120.11,120.14,119.94,120.05,10362.0,104.1072,104.1332,103.9599,104.0552,10362.0
2018-12-18 12:50:00,120.03,120.29,119.98,120.29,5439.0,104.0379,104.2633,103.9946,104.2633,5439.0
2018-12-18 12:55:00,120.31,120.36,120.19,120.27,8924.0,104.2806,104.3239,104.1766,104.2459,8924.0
2018-12-18 13:00:00,120.31,120.32,120.18,120.23,5024.0,104.2806,104.2893,104.1679,104.2112,5024.0
2018-12-18 13:05:00,120.26,120.31,120.15,120.31,4778.0,104.2373,104.2806,104.1419,104.2806,4778.0
2018-12-18 13:10:00,120.31,120.41,120.3,120.32,6190.0,104.2806,104.3673,104.2719,104.2893,6190.0
2018-12-18 13:15:00,120.27,120.27,120.17,120.23,3584.0,104.2459,104.2459,104.1592,104.2112,3584.0
2018-12-18 13:20:00,120.24,120.33,119.96,120.05,10907.0,104.2199,104.2979,103.9772,104.0552,10907.0
2018-12-18 13:25:00,120.05,120.05,119.74,119.88,9599.0,104.0552,104.0552,103.7865,103.9079,9599.0
2018-12-18 13:30:00,119.77,119.86,119.65,119.74,11798.0,103.8125,103.8905,103.7085,103.7865,11798.0
2018-12-18 13:35:00,119.78,119.83,119.52,119.58,13393.0,103.8212,103.8645,103.5958,103.6479,13393.0
2018-12-18 13:40:00,119.55,119.59,119.35,119.45,9623.0,103.6218,103.6565,103.4485,103.5352,9623.0
2018-12-18 13:45:00,119.46,119.55,119.4,119.49,5382.0,103.5438,103.6218,103.4918,103.5698,5382.0
2018-12-18 13:50:00,119.49,119.49,119.14,119.29,12901.0,103.5698,103.5698,103.2665,103.3965,12901.0
2018-12-18 13:55:00,119.27,119.51,119.2,119.48,15003.0,103.3792,103.5872,103.3185,103.5612,15003.0
2018-12-18 14:00:00,119.49,119.52,119.2,119.32,10847.0,103.5698,103.5958,103.3185,103.4225,10847.0
2018-12-18 14:05:00,119.28,119.63,119.25,119.63,9624.0,103.3878,103.6912,103.3618,103.6912,9624.0
2018-12-18 14:10:00,119.62,119.71,119.52,119.6,14950.0,103.6825,103.7605,103.5958,103.6652,14950.0
2018-12-18 14:15:00,119.65,119.71,119.46,119.53,13514.0,103.7085,103.7605,103.5438,103.6045,13514.0
2018-12-18 14:20:00,119.55,119.56,119.34,119.38,12885.0,103.6218,103.6305,103.4398,103.4745,12885.0
2018-12-18 14:25:00,119.4,119.44,119.3,119.39,7541.0,103.4918,103.5265,103.4052,103.4832,7541.0
2018-12-18 14:30:00,119.42,119.44,119.07,119.07,11126.0,103.5092,103.5265,103.2058,103.2058,11126.0
2018-12-18 14:35:00,119.04,119.38,119.04,119.31,11621.0,103.1798,103.4745,103.1798,103.4138,11621.0
2018-12-18 14:40:00,119.32,119.39,118.78,118.87,25318.0,103.4225,103.4832,102.9544,103.0324,25318.0
2018-12-18 14:45:00,118.88,119.14,118.82,119.07,9956.0,103.0411,103.2665,102.9891,103.2058,9956.0
2018-12-18 14:50:00,119.06,119.08,118.89,118.94,7104.0,103.1971,103.2145,103.0498,103.0931,7104.0
2018-12-18 14:55:00,118.92,119.77,118.8,118.81,48235.0,103.0758,103.8125,102.9718,102.9804,48235.0
2018-12-18 15:00:00,118.84,118.88,118.64,118.78,23671.0,103.0064,103.0411,102.8331,102.9544,23671.0
2018-12-18 15:05:00,118.81,118.84,118.42,118.63,35801.0,102.9804,103.0064,102.6424,102.8244,35801.0
2018-12-18 15:10:00,118.62,118.98,118.51,118.81,12532.0,102.8158,103.1278,102.7204,102.9804,12532.0
2018-12-18 15:15:00,118.83,119.08,118.74,119.01,9707.0,102.9978,103.2145,102.9198,103.1538,9707.0
2018-12-18 15:20:00,118.97,119.03,118.74,118.86,8936.0,103.1191,103.1711,102.9198,103.0238,8936.0
2018-12-18 15:25:00,118.82,118.82,118.52,118.67,11278.0,102.9891,102.9891,102.7291,102.8591,11278.0
2018-12-18 15:30:00,118.73,119.09,118.73,118.95,19239.0,102.9111,103.2231,102.9111,103.1018,19239.0
2018-12-18 15:35:00,118.96,119.15,118.94,118.98,15949.0,103.1105,103.2751,103.0931,103.1278,15949.0
2018-12-18 15:40:00,118.99,119.18,118.96,119.12,20648.0,103.1365,103.3011,103.1105,103.2491,20648.0
2018-12-18 15:45:00,119.17,119.73,119.13,119.62,43958.0,103.2925,103.7779,103.2578,103.6825,43958.0
2018-12-18 15:50:00,119.64,119.67,119.52,119.59,22989.0,103.6999,103.7259,103.5958,103.6565,22989.0
2018-12-18 15:55:00,119.57,119.62,119.25,119.28,77227.0,103.6392,103.6825,103.3618,103.3878,77227.0
2018-12-19 09:30:00,119.61,120.14,119.38,120.14,31334.0,103.6739,104.1332,103.4745,104.1332,31334.0
2018-12-19 09:35:00,120.07,120.07,119.49,119.6,8402.0,104.0726,104.0726,103.5698,103.6652,8402.0
2018-12-19 09:40:00,119.66,119.93,119.61,119.93,9401.0,103.7172,103.9512,103.6739,103.9512,9401.0
2018-12-19 09:45:00,119.89,119.89,119.5,119.5,11226.0,103.9165,103.9165,103.5785,103.5785,11226.0
2018-12-19 09:50:00,119.49,119.72,119.49,119.65,12764.0,103.5698,103.7692,103.5698,103.7085,12764.0
2018-12-19 09:55:00,119.65,120.09,119.62,119.85,15171.0,103.7085,104.0899,103.6825,103.8819,15171.0
2018-12-19 10:00:00,119.91,120.24,119.79,120.21,11467.0,103.9339,104.2199,103.8299,104.1939,11467.0
2018-12-19 10:05:00,120.22,120.47,120.16,120.36,14791.0,104.2026,104.4193,104.1506,104.3239,14791.0
2018-12-19 10:10:00,120.28,120.4,120.19,120.32,7848.0,104.2546,104.3586,104.1766,104.2893,7848.0
2018-12-19 10:15:00,120.3,120.56,120.28,120.43,9249.0,104.2719,104.4973,104.2546,104.3846,9249.0
2018-12-19 10:20:00,120.48,120.55,120.32,120.43,12765.0,104.4279,104.4886,104.2893,104.3846,12765.0
2018-12-19 10:25:00,120.41,120.58,120.27,120.55,11209.0,104.3673,104.5146,104.2459,104.4886,11209.0
2018-12-19 10:30:00,120.55,120.79,120.5,120.68,19133.0,104.4886,104.6966,104.4453,104.6013,19133.0
2018-12-19 10:35:00,120.75,120.75,120.47,120.62,10362.0,104.662,104.662,104.4193,104.5493,10362.0
2018-12-19 10:40:00,120.64,120.88,120.64,120.77,3413.0,104.5666,104.7746,104.5666,104.6793,3413.0
2018-12-19 10:45:00,120.79,120.81,120.57,120.62,5481.0,104.6966,104.714,104.5059,104.5493,5481.0
2018-12-19 10:50:00,120.65,120.87,120.6,120.78,5262.0,104.5753,104.766,104.532,104.688,5262.0
2018-12-19 10:55:00,120.74,120.93,120.61,120.8,4900.0,104.6533,104.818,104.5406,104.7053,4900.0
2018-12-19 11:00:00,120.8,120.95,120.76,120.82,7738.0,104.7053,104.8353,104.6706,104.7226,7738.0
2018-12-19 11:05:00,120.91,121.15,120.87,121.12,9630.0,104.8006,105.0087,104.766,104.9827,9630.0
2018-12-19 11:10:00,121.14,121.16,121.06,121.07,8790.0,105.0,105.0173,104.9307,104.9393,8790.0
2018-12-19 11:15:00,121.07,121.13,120.91,121.01,11769.0,104.9393,104.9913,104.8006,104.8873,11769.0
2018-12-19 11:20:00,121.03,121.13,120.94,120.94,3407.0,104.9047,104.9913,104.8267,104.8267,3407.0
2018-12-19 11:25:00,121.07,121.24,121.05,121.09,9781.0,104.9393,105.0867,104.922,104.9567,9781.0
2018-12-19 11:30:00,121.04,121.08,120.9,120.94,4500.0,104.9133,104.948,104.792,104.8267,4500.0
2018-12-19 11:35:00,120.91,121.03,120.89,120.89,4714.0,104.8006,104.9047,104.7833,104.7833,4714.0
2018-12-19 11:40:00,120.95,120.95,120.7,120.71,7543.0,104.8353,104.8353,104.6186,104.6273,7543.0
2018-12-19 11:45:00,120.73,120.83,120.64,120.83,8280.0,104.6446,104.7313,104.5666,104.7313,8280.0
2018-12-19 11:50:00,120.84,121.0,120.83,120.97,11916.0,104.74,104.8787,104.7313,104.8527,11916.0
2018-12-19 11:55:00,120.97,121.01,120.88,120.91,13497.0,104.8527,104.8873,104.7746,104.8006,13497.0
2018-12-19 12:00:00,120.91,121.32,120.88,121.27,30317.0,104.8006,105.156,104.7746,105.1127,30317.0
2018-12-19 12:05:00,121.34,121.49,121.33,121.49,3700.0,105.1734,105.3034,105.1647,105.3034,3700.0
2018-12-19 12:10:00,121.49,121.51,121.3,121.51,10619.0,105.3034,105.3207,105.1387,105.3207,10619.0
2018-12-19 12:15:00,121.46,121.5,121.41,121.5,5757.0,105.2774,105.312,105.234,105.312,5757.0
2018-12-19 12:20:00,121.49,121.63,121.44,121.62,5032.0,105.3034,105.4247,105.26,105.4161,5032.0
2018-12-19 12:25:00,121.57,121.62,121.47,121.49,4298.0,105.3727,105.4161,105.286,105.3034,4298.0
2018-12-19 12:30:00,121.48,121.56,121.4,121.49,6968.0,105.2947,105.364,105.2254,105.3034,6968.0
2018-12-19 12:35:00,121.51,121.54,121.46,121.47,3477.0,105.3207,105.3467,105.2774,105.286,3477.0
2018-12-19 12:40:00,121.49,121.59,121.48,121.58,4576.0,105.3034,105.39,105.2947,105.3814,4576.0
2018-12-19 12:45:00,121.55,121.57,121.44,121.54,8792.0,105.3554,105.3727,105.26,105.3467,8792.0
2018-12-19 12:50:00,121.58,121.59,121.43,121.48,5358.0,105.3814,105.39,105.2514,105.2947,5358.0
2018-12-19 12:55:00,121.48,121.51,121.31,121.32,3300.0,105.2947,105.3207,105.1474,105.156,3300.0
2018-12-19 13:00:00,121.27,121.43,121.26,121.43,8775.0,105.1127,105.2514,105.104,105.2514,8775.0
2018-12-19 13:05:00,121.38,121.43,121.15,121.23,6093.0,105.208,105.2514,105.0087,105.078,6093.0
2018-12-19 13:10:00,121.24,121.25,121.04,121.04,5847.0,105.0867,105.0953,104.9133,104.9133,5847.0
2018-12-19 13:15:00,120.99,121.01,120.86,120.96,3728.0,104.87,104.8873,104.7573,104.844,3728.0
2018-12-19 13:20:00,120.95,121.01,120.72,120.82,8029.0,104.8353,104.8873,104.636,104.7226,8029.0
2018-12-19 13:25:00,120.85,120.88,120.8,120.83,2700.0,104.7486,104.7746,104.7053,104.7313,2700.0
2018-12-19 13:30:00,120.89,121.02,120.85,120.98,7908.0,104.7833,104.896,104.7486,104.8613,7908.0
2018-12-19 13:35:00,120.99,121.08,120.89,120.89,4560.0,104.87,104.948,104.7833,104.7833,4560.0
2018-12-19 13:40:00,120.89,121.12,120.89,121.05,7697.0,104.7833,104.9827,104.7833,104.922,7697.0
2018-12-19 13:45:00,121.02,121.18,121.02,121.14,17179.0,104.896,105.0347,104.896,105.0,17179.0
2018-12-19 13:50:00,121.11,121.36,121.07,121.32,27466.0,104.974,105.1907,104.9393,105.156,27466.0
2018-12-19 13:55:00,121.31,121.56,121.09,121.56,19126.0,105.1474,105.364,104.9567,105.364,19126.0
2018-12-19 14:00:00,121.53,121.68,120.0,120.25,12087.0,105.338,105.4681,104.0119,104.2286,12087.0
2018-12-19 14:05:00,120.21,120.57,119.79,120.11,25967.0,104.1939,104.5059,103.8299,104.1072,25967.0
2018-12-19 14:10:00,120.11,120.21,119.69,120.07,16219.0,104.1072,104.1939,103.7432,104.0726,16219.0
2018-12-19 14:15:00,119.99,120.59,119.87,120.44,15885.0,104.0032,104.5233,103.8992,104.3933,15885.0
2018-12-19 14:20:00,120.36,120.68,120.16,120.65,8240.0,104.3239,104.6013,104.1506,104.5753,8240.0
2018-12-19 14:25:00,120.59,120.67,120.4,120.53,7950.0,104.5233,104.5926,104.3586,104.4713,7950.0
2018-12-19 14:30:00,120.58,121.04,120.44,120.97,16260.0,104.5146,104.9133,104.3933,104.8527,16260.0
2018-12-19 14:35:00,120.92,121.09,120.62,120.77,12685.0,104.8093,104.9567,104.5493,104.6793,12685.0
2018-12-19 14:40:00,120.73,120.73,119.6,119.62,12187.0,104.6446,104.6446,103.6652,103.6825,12187.0
2018-12-19 14:45:00,119.75,120.16,119.66,120.15,10842.0,103.7952,104.1506,103.7172,104.1419,10842.0
2018-12-19 14:50:00,120.04,120.04,119.6,119.95,10885.0,104.0466,104.0466,103.6652,103.9686,10885.0
2018-12-19 14:55:00,119.66,119.75,119.04,119.32,12704.0,103.7172,103.7952,103.1798,103.4225,12704.0
2018-12-19 15:00:00,119.25,119.31,118.64,118.77,16063.0,103.3618,103.4138,102.8331,102.9458,16063.0
2018-12-19 15:05:00,118.69,118.88,118.22,118.82,42030.0,102.8764,103.0411,102.469,102.9891,42030.0
2018-12-19 15:10:00,118.8,119.18,118.41,119.11,29633.0,102.9718,103.3011,102.6337,103.2405,29633.0
2018-12-19 15:15:00,119.02,119.09,118.57,118.86,45837.0,103.1625,103.2231,102.7724,103.0238,45837.0
2018-12-19 15:20:00,118.89,119.51,118.6,119.43,34083.0,103.0498,103.5872,102.7984,103.5178,34083.0
2018-12-19 15:25:00,119.44,119.49,118.73,118.73,25897.0,103.5265,103.5698,102.9111,102.9111,25897.0
2018-12-19 15:30:00,118.73,119.23,118.71,119.22,30720.0,102.9111,103.3445,102.8938,103.3358,30720.0
2018-12-19 15:35:00,119.21,119.21,118.83,118.96,26884.0,103.3271,103.3271,102.9978,103.1105,26884.0
2018-12-19 15:40:00,118.96,119.13,118.63,119.06,41230.0,103.1105,103.2578,102.8244,103.1971,41230.0
2018-12-19 15:45:00,119.09,119.6,119.02,119.56,59161.0,103.2231,103.6652,103.1625,103.6305,59161.0
2018-12-19 15:50:00,119.56,119.56,119.23,119.24,33687.0,103.6305,103.6305,103.3445,103.3532,33687.0
2018-12-19 15:55:00,119.23,119.42,119.13,119.14,71354.0,103.3445,103.5092,103.2578,103.2665,71354.0
2018-12-20 09:30:00,118.5,119.15,118.14,118.59,37601.0,102.7117,103.2751,102.3997,102.7898,37601.0
2018-12-20 09:35:00,118.59,119.05,118.42,118.92,21970.0,102.7898,103.1885,102.6424,103.0758,21970.0
2018-12-20 09:40:00,118.86,119.05,118.56,118.96,23171.0,103.0238,103.1885,102.7637,103.1105,23171.0
2018-12-20 09:45:00,118.93,118.93,118.42,118.48,17290.0,103.0845,103.0845,102.6424,102.6944,17290.0
2018-12-20 09:50:00,118.48,118.8,118.41,118.71,24239.0,102.6944,102.9718,102.6337,102.8938,24239.0
2018-12-20 09:55:00,118.75,119.24,118.75,118.98,36884.0,102.9284,103.3532,102.9284,103.1278,36884.0
2018-12-20 10:00:00,119.0,119.4,118.54,118.75,46331.0,103.1451,103.4918,102.7464,102.9284,46331.0
2018-12-20 10:05:00,118.66,119.24,118.64,119.11,26347.0,102.8504,103.3532,102.8331,103.2405,26347.0
2018-12-20 10:10:00,119.07,119.09,118.82,118.97,14747.0,103.2058,103.2231,102.9891,103.1191,14747.0
2018-12-20 10:15:00,119.03,119.05,118.52,118.55,11700.0,103.1711,103.1885,102.7291,102.7551,11700.0
2018-12-20 10:20:00,118.52,118.89,118.44,118.77,15070.0,102.7291,103.0498,102.6597,102.9458,15070.0
2018-12-20 10:25:00,118.86,119.02,118.69,118.69,9350.0,103.0238,103.1625,102.8764,102.8764,9350.0
2018-12-20 10:30:00,118.69,119.03,118.62,118.83,11022.0,102.8764,103.1711,102.8158,102.9978,11022.0
2018-12-20 10:35:00,118.88,119.39,118.67,119.23,12741.0,103.0411,103.4832,102.8591,103.3445,12741.0
2018-12-20 10:40:00,119.23,119.44,119.16,119.25,12565.0,103.3445,103.5265,103.2838,103.3618,12565.0
2018-12-20 10:45:00,119.21,119.23,118.82,118.82,12257.0,103.3271,103.3445,102.9891,102.9891,12257.0
2018-12-20 10:50:00,118.79,118.93,118.64,118.68,17714.0,102.9631,103.0845,102.8331,102.8678,17714.0
2018-12-20 10:55:00,118.75,119.01,118.72,119.01,13437.0,102.9284,103.1538,102.9024,103.1538,13437.0
2018-12-20 11:00:00,119.04,119.1,118.79,118.97,8345.0,103.1798,103.2318,102.9631,103.1191,8345.0
2018-12-20 11:05:00,118.94,119.16,118.83,119.06,12774.0,103.0931,103.2838,102.9978,103.1971,12774.0
2018-12-20 11:10:00,119.07,119.29,118.96,119.29,11562.0,103.2058,103.3965,103.1105,103.3965,11562.0
2018-12-20 11:15:00,119.28,119.28,119.07,119.22,8838.0,103.3878,103.3878,103.2058,103.3358,8838.0
2018-12-20 11:20:00,119.21,119.31,119.1,119.24,9999.0,103.3271,103.4138,103.2318,103.3532,9999.0
2018-12-20 11:25:00,119.3,119.33,118.99,119.09,11776.0,103.4052,103.4312,103.1365,103.2231,11776.0
2018-12-20 11:30:00,119.08,119.19,118.93,118.99,23459.0,103.2145,103.3098,103.0845,103.1365,23459.0
2018-12-20 11:35:00,119.04,119.06,118.73,118.8,18479.0,103.1798,103.1971,102.9111,102.9718,18479.0
2018-12-20 11:40:00,118.83,118.86,118.66,118.8,18607.0,102.9978,103.0238,102.8504,102.9718,18607.0
2018-12-20 11:45:00,118.83,118.85,118.58,118.65,12966.0,102.9978,103.0151,102.7811,102.8418,12966.0
2018-12-20 11:50:00,118.58,118.65,118.32,118.57,19594.0,102.7811,102.8418,102.5557,102.7724,19594.0
2018-12-20 11:55:00,118.49,118.79,118.22,118.35,44755.0,102.7031,102.9631,102.469,102.5817,44755.0
2018-12-20 12:00:00,118.35,118.52,118.21,118.31,13838.0,102.5817,102.7291,102.4604,102.5471,13838.0
2018-12-20 12:05:00,118.32,118.51,118.24,118.39,15824.0,102.5557,102.7204,102.4864,102.6164,15824.0
2018-12-20 12:10:00,118.39,118.57,118.23,118.25,41343.0,102.6164,102.7724,102.4777,102.4951,41343.0
2018-12-20 12:15:00,118.24,118.46,118.12,118.4,12116.0,102.4864,102.6771,102.3824,102.6251,12116.0
2018-12-20 12:20:00,118.4,118.5,118.35,118.48,9619.0,102.6251,102.7117,102.5817,102.6944,9619.0
2018-12-20 12:25:00,118.45,118.69,118.41,118.66,20313.0,102.6684,102.8764,102.6337,102.8504,20313.0
2018-12-20 12:30:00,118.6,118.7,118.41,118.52,20443.0,102.7984,102.8851,102.6337,102.7291,20443.0
2018-12-20 12:35:00,118.44,118.53,118.23,118.35,21936.0,102.6597,102.7377,102.4777,102.5817,21936.0
2018-12-20 12:40:00,118.31,118.44,118.13,118.15,12887.0,102.5471,102.6597,102.391,102.4084,12887.0
2018-12-20 12:45:00,118.17,118.26,118.1,118.19,14539.0,102.4257,102.5037,102.365,102.443,14539.0
2018-12-20 12:50:00,118.19,118.22,117.99,117.99,9822.0,102.443,102.469,102.2697,102.2697,9822.0
2018-12-20 12:55:00,118.03,118.38,117.99,118.35,8817.0,102.3044,102.6077,102.2697,102.5817,8817.0
2018-12-20 13:00:00,118.4,118.4,118.11,118.2,8762.0,102.6251,102.6251,102.3737,102.4517,8762.0
2018-12-20 13:05:00,118.2,118.41,118.1,118.1,7100.0,102.4517,102.6337,102.365,102.365,7100.0
2018-12-20 13:10:00,118.09,118.41,118.05,118.34,7213.0,102.3564,102.6337,102.3217,102.5731,7213.0
2018-12-20 13:15:00,118.32,118.53,118.26,118.35,8773.0,102.5557,102.7377,102.5037,102.5817,8773.0
2018-12-20 13:20:00,118.34,118.44,118.16,118.32,8150.0,102.5731,102.6597,102.417,102.5557,8150.0
2018-12-20 13:25:00,118.35,118.46,118.21,118.29,5008.0,102.5817,102.6771,102.4604,102.5297,5008.0
2018-12-20 13:30:00,118.27,118.45,118.22,118.34,11414.0,102.5124,102.6684,102.469,102.5731,11414.0
2018-12-20 13:35:00,118.31,118.53,118.25,118.46,9038.0,102.5471,102.7377,102.4951,102.6771,9038.0
2018-12-20 13:40:00,118.41,118.46,118.11,118.43,13395.0,102.6337,102.6771,102.3737,102.6511,13395.0
2018-12-20 13:45:00,118.4,118.47,118.27,118.32,9070.0,102.6251,102.6857,102.5124,102.5557,9070.0
2018-12-20 13:50:00,118.35,118.36,117.99,117.99,27027.0,102.5817,102.5904,102.2697,102.2697,27027.0
2018-12-20 13:55:00,117.99,118.08,117.92,118.0,13285.0,102.2697,102.3477,102.209,102.2784,13285.0
2018-12-20 14:00:00,118.01,118.08,117.32,117.61,59568.0,102.287,102.3477,101.689,101.9403,59568.0
2018-12-20 14:05:00,117.65,117.75,117.47,117.63,28366.0,101.975,102.0617,101.819,101.9577,28366.0
2018-12-20 14:10:00,117.51,117.53,117.06,117.31,40648.0,101.8536,101.871,101.4636,101.6803,40648.0
2018-12-20 14:15:00,117.31,117.36,117.07,117.08,17391.0,101.6803,101.7236,101.4723,101.4809,17391.0
2018-12-20 14:20:00,117.08,117.49,117.08,117.24,23167.0,101.4809,101.8363,101.4809,101.6196,23167.0
2018-12-20 14:25:00,117.27,117.83,117.27,117.77,29486.0,101.6456,102.131,101.6456,102.079,29486.0
2018-12-20 14:30:00,117.75,118.04,117.74,117.94,16048.0,102.0617,102.313,102.053,102.2264,16048.0
2018-12-20 14:35:00,117.98,118.4,117.98,118.01,14869.0,102.261,102.6251,102.261,102.287,14869.0
2018-12-20 14:40:00,118.02,118.4,117.96,118.31,33076.0,102.2957,102.6251,102.2437,102.5471,33076.0
2018-12-20 14:45:00,118.32,118.6,118.22,118.51,28242.0,102.5557,102.7984,102.469,102.7204,28242.0
2018-12-20 14:50:00,118.45,118.46,118.16,118.24,20383.0,102.6684,102.6771,102.417,102.4864,20383.0
2018-12-20 14:55:00,118.24,118.24,117.7,117.71,14746.0,102.4864,102.4864,102.0183,102.027,14746.0
2018-12-20 15:00:00,117.75,117.78,117.4,117.45,15321.0,102.0617,102.0877,101.7583,101.8016,15321.0
2018-12-20 15:05:00,117.5,117.69,117.16,117.61,40892.0,101.845,102.0097,101.5503,101.9403,40892.0
2018-12-20 15:10:00,117.64,117.96,117.47,117.96,19031.0,101.9663,102.2437,101.819,102.2437,19031.0
2018-12-20 15:15:00,118.01,118.02,117.62,117.62,13661.0,102.287,102.2957,101.949,101.949,13661.0
2018-12-20 15:20:00,117.6,118.16,117.59,118.07,24459.0,101.9317,102.417,101.923,102.339,24459.0
2018-12-20 15:25:00,118.02,118.1,117.6,117.64,27458.0,102.2957,102.365,101.9317,101.9663,27458.0
2018-12-20 15:30:00,117.62,117.91,117.57,117.78,20290.0,101.949,102.2004,101.9057,102.0877,20290.0
2018-12-20 15:35:00,117.82,118.05,117.76,117.94,26540.0,102.1223,102.3217,102.0703,102.2264,26540.0
2018-12-20 15:40:00,117.92,118.11,117.37,117.39,70205.0,102.209,102.3737,101.7323,101.7496,70205.0
2018-12-20 15:45:00,117.22,117.5,117.17,117.25,81770.0,101.6023,101.845,101.5589,101.6283,81770.0
2018-12-20 15:50:00,117.26,117.32,116.96,117.03,78692.0,101.637,101.689,101.3769,101.4376,78692.0
2018-12-20 15:55:00,116.98,117.35,116.93,117.34,151691.0,101.3943,101.715,101.3509,101.7063,151691.0
2018-12-21 09:30:00,117.79,118.81,117.64,118.67,1186066.0,102.0963,102.9804,101.9663,102.8591,1186066.0
2018-12-21 09:35:00,118.83,118.88,118.16,118.16,26110.0,102.9978,103.0411,102.417,102.417,26110.0
2018-12-21 09:40:00,118.26,118.44,118.0,118.41,34788.0,102.5037,102.6597,102.2784,102.6337,34788.0
2018-12-21 09:45:00,118.42,118.69,118.04,118.3,25721.0,102.6424,102.8764,102.313,102.5384,25721.0
2018-12-21 09:50:00,118.36,118.5,118.03,118.48,11017.0,102.5904,102.7117,102.3044,102.6944,11017.0
2018-12-21 09:55:00,118.47,119.09,118.42,118.69,12855.0,102.6857,103.2231,102.6424,102.8764,12855.0
2018-12-21 10:00:00,118.68,119.11,118.68,118.77,13084.0,102.8678,103.2405,102.8678,102.9458,13084.0
2018-12-21 10:05:00,118.83,119.0,118.63,118.96,50044.0,102.9978,103.1451,102.8244,103.1105,50044.0
2018-12-21 10:10:00,119.06,119.99,119.01,119.85,30241.0,103.1971,104.0032,103.1538,103.8819,30241.0
2018-12-21 10:15:00,119.84,120.31,119.8,119.98,18715.0,103.8732,104.2806,103.8385,103.9946,18715.0
2018-12-21 10:20:00,119.98,120.03,119.5,119.65,19609.0,103.9946,104.0379,103.5785,103.7085,19609.0
2018-12-21 10:25:00,119.59,119.59,119.18,119.56,12476.0,103.6565,103.6565,103.3011,103.6305,12476.0
2018-12-21 10:30:00,119.6,119.64,119.44,119.54,21322.0,103.6652,103.6999,103.5265,103.6132,21322.0
2018-12-21 10:35:00,119.49,119.65,119.15,119.25,12732.0,103.5698,103.7085,103.2751,103.3618,12732.0
2018-12-21 10:40:00,119.24,119.41,118.95,119.41,11647.0,103.3532,103.5005,103.1018,103.5005,11647.0
2018-12-21 10:45:00,119.45,119.76,119.33,119.54,8602.0,103.5352,103.8039,103.4312,103.6132,8602.0
2018-12-21 10:50:00,119.58,119.64,119.31,119.51,15314.0,103.6479,103.6999,103.4138,103.5872,15314.0
2018-12-21 10:55:00,119.46,119.53,119.15,119.23,12811.0,103.5438,103.6045,103.2751,103.3445,12811.0
2018-12-21 11:00:00,119.23,119.23,118.79,118.85,14109.0,103.3445,103.3445,102.9631,103.0151,14109.0
2018-12-21 11:05:00,118.78,119.02,118.32,118.32,18255.0,102.9544,103.1625,102.5557,102.5557,18255.0
2018-12-21 11:10:00,118.36,118.66,118.36,118.53,16861.0,102.5904,102.8504,102.5904,102.7377,16861.0
2018-12-21 11:15:00,118.52,118.7,118.48,118.68,10722.0,102.7291,102.8851,102.6944,102.8678,10722.0
2018-12-21 11:20:00,118.69,118.82,118.6,118.75,13788.0,102.8764,102.9891,102.7984,102.9284,13788.0
2018-12-21 11:25:00,118.67,119.11,118.67,119.11,8023.0,102.8591,103.2405,102.8591,103.2405,8023.0
2018-12-21 11:30:00,119.14,119.18,119.02,119.05,10135.0,103.2665,103.3011,103.1625,103.1885,10135.0
2018-12-21 11:35:00,119.03,119.19,118.95,119.04,19131.0,103.1711,103.3098,103.1018,103.1798,19131.0
2018-12-21 11:40:00,119.05,119.05,118.8,118.85,11264.0,103.1885,103.1885,102.9718,103.0151,11264.0
2018-12-21 11:45:00,118.85,118.85,118.36,118.37,12035.0,103.0151,103.0151,102.5904,102.5991,12035.0
2018-12-21 11:50:00,118.44,118.73,118.37,118.57,8694.0,102.6597,102.9111,102.5991,102.7724,8694.0
2018-12-21 11:55:00,118.66,118.68,118.18,118.27,10394.0,102.8504,102.8678,102.4344,102.5124,10394.0
2018-12-21 12:00:00,118.3,118.55,118.27,118.52,12119.0,102.5384,102.7551,102.5124,102.7291,12119.0
2018-12-21 12:05:00,118.47,118.5,118.26,118.46,12358.0,102.6857,102.7117,102.5037,102.6771,12358.0
2018-12-21 12:10:00,118.45,118.45,118.22,118.29,26767.0,102.6684,102.6684,102.469,102.5297,26767.0
2018-12-21 12:15:00,118.25,118.4,118.22,118.26,12535.0,102.4951,102.6251,102.469,102.5037,12535.0
2018-12-21 12:20:00,118.22,118.68,118.2,118.68,20324.0,102.469,102.8678,102.4517,102.8678,20324.0
2018-12-21 12:25:00,118.65,118.65,118.19,118.32,14683.0,102.8418,102.8418,102.443,102.5557,14683.0
2018-12-21 12:30:00,118.31,118.33,117.89,118.26,47531.0,102.5471,102.5644,102.183,102.5037,47531.0
2018-12-21 12:35:00,118.29,118.31,118.12,118.31,25876.0,102.5297,102.5471,102.3824,102.5471,25876.0
2018-12-21 12:40:00,118.3,118.56,118.16,118.29,19130.0,102.5384,102.7637,102.417,102.5297,19130.0
2018-12-21 12:45:00,118.37,118.57,118.07,118.09,17118.0,102.5991,102.7724,102.339,102.3564,17118.0
2018-12-21 12:50:00,118.07,118.12,117.65,117.8,35496.0,102.339,102.3824,101.975,102.105,35496.0
2018-12-21 12:55:00,117.72,117.98,117.7,117.85,10655.0,102.0357,102.261,102.0183,102.1483,10655.0
2018-12-21 13:00:00,117.8,117.99,117.76,117.85,13460.0,102.105,102.2697,102.0703,102.1483,13460.0
2018-12-21 13:05:00,117.82,117.82,117.42,117.76,12458.0,102.1223,102.1223,101.7756,102.0703,12458.0
2018-12-21 13:10:00,117.69,117.86,117.63,117.79,8960.0,102.0097,102.157,101.9577,102.0963,8960.0
2018-12-21 13:15:00,117.75,117.85,117.6,117.61,9695.0,102.0617,102.1483,101.9317,101.9403,9695.0
2018-12-21 13:20:00,117.65,117.88,117.53,117.88,10574.0,101.975,102.1743,101.871,102.1743,10574.0
2018-12-21 13:25:00,117.83,118.11,117.83,118.01,10671.0,102.131,102.3737,102.131,102.287,10671.0
2018-12-21 13:30:00,117.95,118.14,117.9,118.14,16925.0,102.235,102.3997,102.1917,102.3997,16925.0
2018-12-21 13:35:00,118.13,118.22,118.07,118.16,11119.0,102.391,102.469,102.339,102.417,11119.0
2018-12-21 13:40:00,118.15,118.34,117.99,118.34,15817.0,102.4084,102.5731,102.2697,102.5731,15817.0
2018-12-21 13:45:00,118.27,118.27,117.9,117.9,11461.0,102.5124,102.5124,102.1917,102.1917,11461.0
2018-12-21 13:50:00,117.9,117.99,117.65,117.76,6901.0,102.1917,102.2697,101.975,102.0703,6901.0
2018-12-21 13:55:00,117.76,117.95,117.72,117.94,10950.0,102.0703,102.235,102.0357,102.2264,10950.0
2018-12-21 14:00:00,117.94,117.95,117.67,117.71,18421.0,102.2264,102.235,101.9923,102.027,18421.0
2018-12-21 14:05:00,117.69,117.76,117.6,117.65,11038.0,102.0097,102.0703,101.9317,101.975,11038.0
2018-12-21 14:10:00,117.67,117.7,117.15,117.19,21175.0,101.9923,102.0183,101.5416,101.5763,21175.0
2018-12-21 14:15:00,117.22,117.48,117.14,117.48,40660.0,101.6023,101.8276,101.5329,101.8276,40660.0
2018-12-21 14:20:00,117.43,117.48,117.23,117.32,23150.0,101.7843,101.8276,101.611,101.689,23150.0
2018-12-21 14:25:00,117.32,117.35,117.11,117.18,29331.0,101.689,101.715,101.5069,101.5676,29331.0
2018-12-21 14:30:00,117.17,117.51,117.14,117.33,22965.0,101.5589,101.8536,101.5329,101.6976,22965.0
2018-12-21 14:35:00,117.33,117.59,117.32,117.56,10505.0,101.6976,101.923,101.689,101.897,10505.0
2018-12-21 14:40:00,117.56,117.62,117.41,117.47,19311.0,101.897,101.949,101.767,101.819,19311.0
2018-12-21 14:45:00,117.46,117.57,117.38,117.55,13517.0,101.8103,101.9057,101.741,101.8883,13517.0
2018-12-21 14:50:00,117.6,117.81,117.47,117.52,11416.0,101.9317,102.1137,101.819,101.8623,11416.0
2018-12-21 14:55:00,117.46,117.46,117.16,117.21,23007.0,101.8103,101.8103,101.5503,101.5936,23007.0
2018-12-21 15:00:00,117.21,117.63,117.21,117.52,20431.0,101.5936,101.9577,101.5936,101.8623,20431.0
2018-12-21 15:05:00,117.51,117.54,117.35,117.45,13303.0,101.8536,101.8796,101.715,101.8016,13303.0
2018-12-21 15:10:00,117.46,117.46,116.85,116.95,67997.0,101.8103,101.8103,101.2816,101.3683,67997.0
2018-12-21 15:15:00,116.94,117.02,116.68,116.77,52730.0,101.3596,101.4289,101.1342,101.2122,52730.0
2018-12-21 15:20:00,116.75,116.89,116.7,116.77,19147.0,101.1949,101.3163,101.1516,101.2122,19147.0
2018-12-21 15:25:00,116.77,116.81,116.44,116.44,33324.0,101.2122,101.2469,100.9262,100.9262,33324.0
2018-12-21 15:30:00,116.48,116.67,116.35,116.43,39708.0,100.9609,101.1256,100.8482,100.9175,39708.0
2018-12-21 15:35:00,116.43,116.44,116.18,116.27,40722.0,100.9175,100.9262,100.7008,100.7789,40722.0
2018-12-21 15:40:00,116.26,116.56,116.25,116.44,51894.0,100.7702,101.0302,100.7615,100.9262,51894.0
2018-12-21 15:45:00,116.46,116.7,116.23,116.31,96098.0,100.9435,101.1516,100.7442,100.8135,96098.0
2018-12-21 15:50:00,116.3,116.58,116.22,116.5,76074.0,100.8049,101.0476,100.7355,100.9782,76074.0
2018-12-21 15:55:00,116.53,116.53,116.02,116.06,177228.0,101.0042,101.0042,100.5622,100.5968,177228.0
2018-12-24 09:30:00,115.41,115.52,114.96,115.0,39008.0,100.0334,100.1288,99.6434,99.6781,39008.0
2018-12-24 09:35:00,114.94,115.73,114.84,115.71,27071.0,99.6261,100.3108,99.5394,100.2935,27071.0
2018-12-24 09:40:00,115.74,115.87,115.34,115.75,14713.0,100.3195,100.4321,99.9728,100.3281,14713.0
2018-12-24 09:45:00,115.58,115.68,115.4,115.49,26938.0,100.1808,100.2675,100.0248,100.1028,26938.0
2018-12-24 09:50:00,115.43,115.43,114.82,114.84,33877.0,100.0508,100.0508,99.522,99.5394,33877.0
2018-12-24 09:55:00,114.84,115.23,114.83,115.14,24974.0,99.5394,99.8774,99.5307,99.7994,24974.0
2018-12-24 10:00:00,115.08,115.12,114.62,114.72,18179.0,99.7474,99.7821,99.3487,99.4354,18179.0
2018-12-24 10:05:00,114.68,114.79,113.86,114.01,35420.0,99.4007,99.496,98.69,98.82,35420.0
2018-12-24 10:10:00,113.91,115.15,113.84,115.0,19921.0,98.7333,99.8081,98.6726,99.6781,19921.0
2018-12-24 10:15:00,114.96,115.19,114.59,114.76,14867.0,99.6434,99.8427,99.3227,99.47,14867.0
2018-12-24 10:20:00,114.8,114.8,114.27,114.55,15943.0,99.5047,99.5047,99.0453,99.288,15943.0
2018-12-24 10:25:00,114.48,114.75,114.33,114.64,11715.0,99.2273,99.4614,99.0973,99.366,11715.0
2018-12-24 10:30:00,114.72,114.91,114.68,114.72,10481.0,99.4354,99.6001,99.4007,99.4354,10481.0
2018-12-24 10:35:00,114.82,115.09,114.74,115.05,20487.0,99.522,99.7561,99.4527,99.7214,20487.0
2018-12-24 10:40:00,115.13,115.54,115.13,115.43,16930.0,99.7907,100.1461,99.7907,100.0508,16930.0
2018-12-24 10:45:00,115.49,115.49,114.96,115.15,10429.0,100.1028,100.1028,99.6434,99.8081,10429.0
2018-12-24 10:50:00,115.07,115.21,114.9,115.08,10936.0,99.7387,99.8601,99.5914,99.7474,10936.0
2018-12-24 10:55:00,115.18,115.35,114.98,115.32,15699.0,99.8341,99.9814,99.6607,99.9554,15699.0
2018-12-24 11:00:00,115.35,115.59,114.73,114.84,38726.0,99.9814,100.1895,99.444,99.5394,38726.0
2018-12-24 11:05:00,114.86,115.14,114.79,115.0,14998.0,99.5567,99.7994,99.496,99.6781,14998.0
2018-12-24 11:10:00,114.98,115.25,114.82,115.24,13961.0,99.6607,99.8948,99.522,99.8861,13961.0
2018-12-24 11:15:00,115.22,115.27,114.79,114.98,20291.0,99.8688,99.9121,99.496,99.6607,20291.0
2018-12-24 11:20:00,114.99,115.1,114.58,114.67,17903.0,99.6694,99.7647,99.314,99.392,17903.0
2018-12-24 11:25:00,114.62,114.78,114.54,114.64,13073.0,99.3487,99.4874,99.2794,99.366,13073.0
2018-12-24 11:30:00,114.67,114.94,114.67,114.78,16099.0,99.392,99.6261,99.392,99.4874,16099.0
2018-12-24 11:35:00,114.78,114.83,114.6,114.77,13077.0,99.4874,99.5307,99.3314,99.4787,13077.0
2018-12-24 11:40:00,114.71,115.01,114.5,114.5,12939.0,99.4267,99.6867,99.2447,99.2447,12939.0
2018-12-24 11:45:00,114.47,114.52,114.19,114.24,14606.0,99.2187,99.262,98.976,99.0193,14606.0
2018-12-24 11:50:00,114.21,114.47,114.07,114.47,14044.0,98.9933,99.2187,98.872,99.2187,14044.0
2018-12-24 11:55:00,114.42,114.46,114.09,114.19,13199.0,99.1753,99.21,98.8893,98.976,13199.0
2018-12-24 12:00:00,114.24,114.46,114.08,114.28,17492.0,99.0193,99.21,98.8806,99.054,17492.0
2018-12-24 12:05:00,114.24,114.24,113.98,114.03,12670.0,99.0193,99.0193,98.794,98.8373,12670.0
2018-12-24 12:10:00,113.99,114.07,113.77,113.96,20775.0,98.8026,98.872,98.6119,98.7766,20775.0
2018-12-24 12:15:00,113.92,114.07,113.76,113.82,13879.0,98.742,98.872,98.6033,98.6553,13879.0
2018-12-24 12:20:00,113.75,113.82,113.51,113.69,25094.0,98.5946,98.6553,98.3866,98.5426,25094.0
2018-12-24 12:25:00,113.74,113.96,113.62,113.69,24207.0,98.5859,98.7766,98.4819,98.5426,24207.0
2018-12-24 12:30:00,113.74,113.85,113.43,113.62,27340.0,98.5859,98.6813,98.3172,98.4819,27340.0
2018-12-24 12:35:00,113.62,113.63,113.44,113.54,15246.0,98.4819,98.4906,98.3259,98.4126,15246.0
2018-12-24 12:40:00,113.51,113.54,113.29,113.4,22738.0,98.3866,98.4126,98.1959,98.2912,22738.0
2018-12-24 12:45:00,113.34,113.4,113.19,113.33,23053.0,98.2392,98.2912,98.1092,98.2306,23053.0
2018-12-24 12:50:00,113.34,113.38,113.12,113.3,23707.0,98.2392,98.2739,98.0485,98.2046,23707.0
2018-12-24 12:55:00,113.25,113.27,112.6,112.76,81662.0,98.1612,98.1786,97.5978,97.7365,81662.0
2018-12-26 09:30:00,112.5,113.57,112.5,113.36,21841.0,97.5111,98.4386,97.5111,98.2566,21841.0
2018-12-26 09:35:00,113.39,113.39,112.9,113.17,6442.0,98.2826,98.2826,97.8579,98.0919,6442.0
2018-12-26 09:40:00,113.07,113.18,112.75,112.81,8110.0,98.0052,98.1005,97.7278,97.7798,8110.0
2018-12-26 09:45:00,112.85,112.94,112.55,112.63,5687.0,97.8145,97.8925,97.5545,97.6238,5687.0
2018-12-26 09:50:00,112.68,112.68,112.3,112.43,7715.0,97.6672,97.6672,97.3378,97.4505,7715.0
2018-12-26 09:55:00,112.43,112.55,112.01,112.02,10420.0,97.4505,97.5545,97.0864,97.0951,10420.0
2018-12-26 10:00:00,112.08,112.11,111.61,111.62,13322.0,97.1471,97.1731,96.7397,96.7484,13322.0
2018-12-26 10:05:00,111.73,111.89,111.5,111.89,14210.0,96.8437,96.9824,96.6444,96.9824,14210.0
2018-12-26 10:10:00,111.89,111.95,111.18,111.35,14709.0,96.9824,97.0344,96.367,96.5144,14709.0
2018-12-26 10:15:00,111.3,111.66,111.2,111.44,18017.0,96.471,96.7831,96.3844,96.5924,18017.0
2018-12-26 10:20:00,111.46,112.2,111.46,112.17,11370.0,96.6097,97.2511,96.6097,97.2251,11370.0
2018-12-26 10:25:00,112.12,112.26,111.8,111.8,17939.0,97.1818,97.3031,96.9044,96.9044,17939.0
2018-12-26 10:30:00,111.77,111.88,111.66,111.67,7179.0,96.8784,96.9738,96.7831,96.7917,7179.0
2018-12-26 10:35:00,111.66,111.72,111.43,111.49,5342.0,96.7831,96.8351,96.5837,96.6357,5342.0
2018-12-26 10:40:00,111.52,111.7,111.48,111.49,3229.0,96.6617,96.8177,96.627,96.6357,3229.0
2018-12-26 10:45:00,111.48,111.67,111.47,111.57,5169.0,96.627,96.7917,96.6184,96.7051,5169.0
2018-12-26 10:50:00,111.58,111.84,111.09,111.09,12691.0,96.7137,96.9391,96.289,96.289,12691.0
2018-12-26 10:55:00,111.2,111.29,111.08,111.16,3912.0,96.3844,96.4624,96.2803,96.3497,3912.0
2018-12-26 11:00:00,111.24,111.7,111.2,111.64,6676.0,96.419,96.8177,96.3844,96.7657,6676.0
2018-12-26 11:05:00,111.59,111.87,111.59,111.8,14074.0,96.7224,96.9651,96.7224,96.9044,14074.0
2018-12-26 11:10:00,111.83,111.9,111.7,111.72,11706.0,96.9304,96.9911,96.8177,96.8351,11706.0
2018-12-26 11:15:00,111.71,112.2,111.71,112.13,9508.0,96.8264,97.2511,96.8264,97.1904,9508.0
2018-12-26 11:20:00,112.13,112.35,112.13,112.33,8471.0,97.1904,97.3811,97.1904,97.3638,8471.0
2018-12-26 11:25:00,112.25,112.54,112.23,112.48,7377.0,97.2945,97.5458,97.2771,97.4938,7377.0
2018-12-26 11:30:00,112.43,112.43,112.2,112.23,8069.0,97.4505,97.4505,97.2511,97.2771,8069.0
2018-12-26 11:35:00,112.21,112.63,112.17,112.59,14710.0,97.2598,97.6238,97.2251,97.5892,14710.0
2018-12-26 11:40:00,112.57,112.75,112.46,112.6,18382.0,97.5718,97.7278,97.4765,97.5978,18382.0
2018-12-26 11:45:00,112.64,112.84,112.56,112.8,11187.0,97.6325,97.8058,97.5632,97.7712,11187.0
2018-12-26 11:50:00,112.83,113.16,112.62,113.16,11231.0,97.7972,98.0832,97.6152,98.0832,11231.0
2018-12-26 11:55:00,113.12,113.38,113.02,113.34,15316.0,98.0485,98.2739,97.9619,98.2392,15316.0
2018-12-26 12:00:00,113.34,113.54,113.29,113.49,13463.0,98.2392,98.4126,98.1959,98.3692,13463.0
2018-12-26 12:05:00,113.53,113.73,113.49,113.66,17247.0,98.4039,98.5773,98.3692,98.5166,17247.0
2018-12-26 12:10:00,113.66,114.26,113.57,114.11,21060.0,98.5166,99.0367,98.4386,98.9066,21060.0
2018-12-26 12:15:00,114.08,114.18,113.63,113.67,18677.0,98.8806,98.9673,98.4906,98.5253,18677.0
2018-12-26 12:20:00,113.72,113.9,113.52,113.9,22453.0,98.5686,98.7246,98.3953,98.7246,22453.0
2018-12-26 12:25:00,113.81,114.01,113.78,113.79,21527.0,98.6466,98.82,98.6206,98.6293,21527.0
2018-12-26 12:30:00,113.79,114.11,113.67,113.96,20388.0,98.6293,98.9066,98.5253,98.7766,20388.0
2018-12-26 12:35:00,114.05,114.17,113.85,114.08,16828.0,98.8546,98.9586,98.6813,98.8806,16828.0
2018-12-26 12:40:00,114.04,114.18,113.9,114.02,19225.0,98.846,98.9673,98.7246,98.8286,19225.0
2018-12-26 12:45:00,114.02,114.2,113.98,114.08,8520.0,98.8286,98.9847,98.794,98.8806,8520.0
2018-12-26 12:50:00,114.13,114.39,114.12,114.38,7915.0,98.924,99.1493,98.9153,99.1407,7915.0
2018-12-26 12:55:00,114.39,114.59,114.3,114.31,8776.0,99.1493,99.3227,99.0713,99.08,8776.0
2018-12-26 13:00:00,114.36,114.37,114.11,114.12,18180.0,99.1233,99.132,98.9066,98.9153,18180.0
2018-12-26 13:05:00,114.09,114.15,113.96,114.15,9444.0,98.8893,98.9413,98.7766,98.9413,9444.0
2018-12-26 13:10:00,114.13,114.19,113.7,113.79,18917.0,98.924,98.976,98.5513,98.6293,18917.0
2018-12-26 13:15:00,113.81,113.81,113.6,113.6,6323.0,98.6466,98.6466,98.4646,98.4646,6323.0
2018-12-26 13:20:00,113.67,113.75,113.59,113.72,12704.0,98.5253,98.5946,98.4559,98.5686,12704.0
2018-12-26 13:25:00,113.7,113.91,113.62,113.8,13449.0,98.5513,98.7333,98.4819,98.6379,13449.0
2018-12-26 13:30:00,113.81,114.04,113.81,113.96,7515.0,98.6466,98.846,98.6466,98.7766,7515.0
2018-12-26 13:35:00,113.94,114.11,113.85,114.08,9160.0,98.7593,98.9066,98.6813,98.8806,9160.0
2018-12-26 13:40:00,114.14,114.24,114.0,114.17,6918.0,98.9326,99.0193,98.8113,98.9586,6918.0
2018-12-26 13:45:00,114.17,114.48,114.16,114.36,8779.0,98.9586,99.2273,98.95,99.1233,8779.0
2018-12-26 13:50:00,114.42,114.83,114.37,114.81,7672.0,99.1753,99.5307,99.132,99.5134,7672.0
2018-12-26 13:55:00,114.88,115.0,114.76,114.96,7317.0,99.5741,99.6781,99.47,99.6434,7317.0
2018-12-26 14:00:00,115.01,115.03,114.65,114.66,13595.0,99.6867,99.7041,99.3747,99.3834,13595.0
2018-12-26 14:05:00,114.61,114.72,114.55,114.68,13417.0,99.34,99.4354,99.288,99.4007,13417.0
2018-12-26 14:10:00,114.69,114.9,114.63,114.72,7859.0,99.4094,99.5914,99.3574,99.4354,7859.0
2018-12-26 14:15:00,114.74,114.84,114.44,114.59,17271.0,99.4527,99.5394,99.1927,99.3227,17271.0
2018-12-26 14:20:00,114.59,114.63,114.34,114.46,8843.0,99.3227,99.3574,99.106,99.21,8843.0
2018-12-26 14:25:00,114.42,114.52,114.26,114.41,14695.0,99.1753,99.262,99.0367,99.1667,14695.0
2018-12-26 14:30:00,114.47,114.76,114.43,114.63,14013.0,99.2187,99.47,99.184,99.3574,14013.0
2018-12-26 14:35:00,114.63,114.63,114.49,114.59,5290.0,99.3574,99.3574,99.236,99.3227,5290.0
2018-12-26 14:40:00,114.6,114.63,114.24,114.53,19161.0,99.3314,99.3574,99.0193,99.2707,19161.0
2018-12-26 14:45:00,114.55,114.61,114.35,114.38,11868.0,99.288,99.34,99.1147,99.1407,11868.0
2018-12-26 14:50:00,114.37,114.59,114.33,114.58,9637.0,99.132,99.3227,99.0973,99.314,9637.0
2018-12-26 14:55:00,114.6,114.96,114.48,114.89,19586.0,99.3314,99.6434,99.2273,99.5827,19586.0
2018-12-26 15:00:00,114.89,115.01,114.76,114.9,14172.0,99.5827,99.6867,99.47,99.5914,14172.0
2018-12-26 15:05:00,114.9,115.18,114.9,115.02,19096.0,99.5914,99.8341,99.5914,99.6954,19096.0
2018-12-26 15:10:00,115.01,115.18,115.01,115.17,13413.0,99.6867,99.8341,99.6867,99.8254,13413.0
2018-12-26 15:15:00,115.18,115.23,115.03,115.03,24109.0,99.8341,99.8774,99.7041,99.7041,24109.0
2018-12-26 15:20:00,115.05,115.48,115.04,115.42,24233.0,99.7214,100.0941,99.7127,100.0421,24233.0
2018-12-26 15:25:00,115.37,115.65,115.34,115.6,14986.0,99.9988,100.2415,99.9728,100.1981,14986.0
2018-12-26 15:30:00,115.6,115.96,115.54,115.94,24064.0,100.1981,100.5102,100.1461,100.4928,24064.0
2018-12-26 15:35:00,115.91,116.38,115.87,116.38,26767.0,100.4668,100.8742,100.4321,100.8742,26767.0
2018-12-26 15:40:00,116.35,116.58,116.16,116.57,33567.0,100.8482,101.0476,100.6835,101.0389,33567.0
2018-12-26 15:45:00,116.58,116.7,116.36,116.47,41440.0,101.0476,101.1516,100.8569,100.9522,41440.0
2018-12-26 15:50:00,116.49,116.76,116.32,116.76,45528.0,100.9695,101.2036,100.8222,101.2036,45528.0
2018-12-26 15:55:00,116.77,117.17,116.71,117.17,113211.0,101.2122,101.5589,101.1602,101.5589,113211.0
2018-12-27 09:30:00,115.75,116.06,115.6,116.06,26529.0,100.3281,100.5968,100.1981,100.5968,26529.0
2018-12-27 09:35:00,116.0,116.38,115.88,115.96,10306.0,100.5448,100.8742,100.4408,100.5102,10306.0
2018-12-27 09:40:00,116.0,116.13,115.61,115.62,8425.0,100.5448,100.6575,100.2068,100.2155,8425.0
2018-12-27 09:45:00,115.69,115.83,115.24,115.31,12966.0,100.2761,100.3975,99.8861,99.9468,12966.0
2018-12-27 09:50:00,115.31,115.41,114.97,115.11,17135.0,99.9468,100.0334,99.6521,99.7734,17135.0
2018-12-27 09:55:00,115.21,115.82,115.19,115.65,7058.0,99.8601,100.3888,99.8427,100.2415,7058.0
2018-12-27 10:00:00,115.7,116.14,115.7,115.84,9400.0,100.2848,100.6662,100.2848,100.4061,9400.0
2018-12-27 10:05:00,115.91,116.09,115.27,115.27,15442.0,100.4668,100.6228,99.9121,99.9121,15442.0
2018-12-27 10:10:00,115.26,115.44,115.09,115.26,13129.0,99.9034,100.0594,99.7561,99.9034,13129.0
2018-12-27 10:15:00,115.27,115.52,115.19,115.19,18236.0,99.9121,100.1288,99.8427,99.8427,18236.0
2018-12-27 10:20:00,115.18,115.44,115.12,115.21,11430.0,99.8341,100.0594,99.7821,99.8601,11430.0
2018-12-27 10:25:00,115.2,115.49,115.2,115.38,9387.0,99.8514,100.1028,99.8514,100.0074,9387.0
2018-12-27 10:30:00,115.38,115.91,115.23,115.81,13833.0,100.0074,100.4668,99.8774,100.3801,13833.0
2018-12-27 10:35:00,115.87,116.16,115.82,115.98,10579.0,100.4321,100.6835,100.3888,100.5275,10579.0
2018-12-27 10:40:00,115.88,116.38,115.8,116.38,10485.0,100.4408,100.8742,100.3715,100.8742,10485.0
2018-12-27 10:45:00,116.32,116.47,116.11,116.25,8980.0,100.8222,100.9522,100.6402,100.7615,8980.0
2018-12-27 10:50:00,116.23,116.31,115.8,115.9,10001.0,100.7442,100.8135,100.3715,100.4582,10001.0
2018-12-27 10:55:00,115.81,115.9,115.66,115.68,14391.0,100.3801,100.4582,100.2501,100.2675,14391.0
2018-12-27 11:00:00,115.7,115.75,115.46,115.54,14342.0,100.2848,100.3281,100.0768,100.1461,14342.0
2018-12-27 11:05:00,115.56,115.73,115.52,115.73,17574.0,100.1635,100.3108,100.1288,100.3108,17574.0
2018-12-27 11:10:00,115.68,115.75,115.55,115.55,8959.0,100.2675,100.3281,100.1548,100.1548,8959.0
2018-12-27 11:15:00,115.61,115.79,115.55,115.78,9164.0,100.2068,100.3628,100.1548,100.3541,9164.0
2018-12-27 11:20:00,115.78,116.1,115.75,116.04,7940.0,100.3541,100.6315,100.3281,100.5795,7940.0
2018-12-27 11:25:00,116.12,116.51,116.03,116.44,12890.0,100.6488,100.9869,100.5708,100.9262,12890.0
2018-12-27 11:30:00,116.48,116.82,116.48,116.59,15200.0,100.9609,101.2556,100.9609,101.0562,15200.0
2018-12-27 11:35:00,116.61,116.63,116.34,116.34,12627.0,101.0736,101.0909,100.8395,100.8395,12627.0
2018-12-27 11:40:00,116.33,116.35,116.07,116.07,9947.0,100.8309,100.8482,100.6055,100.6055,9947.0
2018-12-27 11:45:00,116.05,116.11,115.89,115.93,7721.0,100.5882,100.6402,100.4495,100.4842,7721.0
2018-12-27 11:50:00,115.95,116.09,115.93,116.05,9982.0,100.5015,100.6228,100.4842,100.5882,9982.0
2018-12-27 11:55:00,116.07,116.47,116.0,116.37,10517.0,100.6055,100.9522,100.5448,100.8655,10517.0
2018-12-27 12:00:00,116.33,116.37,115.89,115.91,13840.0,100.8309,100.8655,100.4495,100.4668,13840.0
2018-12-27 12:05:00,115.9,116.02,115.81,115.94,18859.0,100.4582,100.5622,100.3801,100.4928,18859.0
2018-12-27 12:10:00,116.02,116.05,115.9,115.97,7154.0,100.5622,100.5882,100.4582,100.5188,7154.0
2018-12-27 12:15:00,116.0,116.46,115.97,116.41,15584.0,100.5448,100.9435,100.5188,100.9002,15584.0
2018-12-27 12:20:00,116.41,116.44,116.2,116.31,11626.0,100.9002,100.9262,100.7182,100.8135,11626.0
2018-12-27 12:25:00,116.34,116.36,115.56,115.69,19520.0,100.8395,100.8569,100.1635,100.2761,19520.0
2018-12-27 12:30:00,115.64,115.73,115.55,115.62,7825.0,100.2328,100.3108,100.1548,100.2155,7825.0
2018-12-27 12:35:00,115.65,115.67,115.48,115.64,8167.0,100.2415,100.2588,100.0941,100.2328,8167.0
2018-12-27 12:40:00,115.63,115.67,115.46,115.56,4420.0,100.2241,100.2588,100.0768,100.1635,4420.0
2018-12-27 12:45:00,115.58,115.68,115.47,115.58,6587.0,100.1808,100.2675,100.0854,100.1808,6587.0
2018-12-27 12:50:00,115.5,115.75,115.43,115.75,7395.0,100.1114,100.3281,100.0508,100.3281,7395.0
2018-12-27 12:55:00,115.7,115.83,115.63,115.8,4445.0,100.2848,100.3975,100.2241,100.3715,4445.0
2018-12-27 13:00:00,115.82,115.92,115.7,115.74,4791.0,100.3888,100.4755,100.2848,100.3195,4791.0
2018-12-27 13:05:00,115.77,115.96,115.77,115.82,7163.0,100.3455,100.5102,100.3455,100.3888,7163.0
2018-12-27 13:10:00,115.84,115.89,115.72,115.89,7863.0,100.4061,100.4495,100.3021,100.4495,7863.0
2018-12-27 13:15:00,115.81,115.87,115.57,115.58,4678.0,100.3801,100.4321,100.1721,100.1808,4678.0
2018-12-27 13:20:00,115.56,115.56,115.42,115.49,3515.0,100.1635,100.1635,100.0421,100.1028,3515.0
2018-12-27 13:25:00,115.47,115.63,115.39,115.39,7265.0,100.0854,100.2241,100.0161,100.0161,7265.0
2018-12-27 13:30:00,115.39,115.53,115.39,115.47,5259.0,100.0161,100.1374,100.0161,100.0854,5259.0
2018-12-27 13:35:00,115.45,115.52,115.38,115.38,7168.0,100.0681,100.1288,100.0074,100.0074,7168.0
2018-12-27 13:40:00,115.38,115.42,115.27,115.27,5587.0,100.0074,100.0421,99.9121,99.9121,5587.0
2018-12-27 13:45:00,115.28,115.32,114.92,114.95,9447.0,99.9208,99.9554,99.6087,99.6347,9447.0
2018-12-27 13:50:00,114.97,115.01,114.83,114.84,9737.0,99.6521,99.6867,99.5307,99.5394,9737.0
2018-12-27 13:55:00,114.92,115.17,114.92,115.06,6577.0,99.6087,99.8254,99.6087,99.7301,6577.0
2018-12-27 14:00:00,115.03,115.1,114.89,115.07,6966.0,99.7041,99.7647,99.5827,99.7387,6966.0
2018-12-27 14:05:00,115.11,115.21,114.95,114.95,25298.0,99.7734,99.8601,99.6347,99.6347,25298.0
2018-12-27 14:10:00,114.94,115.07,114.9,115.05,14772.0,99.6261,99.7387,99.5914,99.7214,14772.0
2018-12-27 14:15:00,115.0,115.01,114.76,114.78,14006.0,99.6781,99.6867,99.47,99.4874,14006.0
2018-12-27 14:20:00,114.76,114.86,114.66,114.79,7600.0,99.47,99.5567,99.3834,99.496,7600.0
2018-12-27 14:25:00,114.81,114.87,114.67,114.83,12274.0,99.5134,99.5654,99.392,99.5307,12274.0
2018-12-27 14:30:00,114.83,114.86,114.69,114.8,8693.0,99.5307,99.5567,99.4094,99.5047,8693.0
2018-12-27 14:35:00,114.82,115.06,114.81,115.0,10751.0,99.522,99.7301,99.5134,99.6781,10751.0
2018-12-27 14:40:00,115.03,115.61,115.01,115.53,13415.0,99.7041,100.2068,99.6867,100.1374,13415.0
2018-12-27 14:45:00,115.6,115.7,115.34,115.41,13693.0,100.1981,100.2848,99.9728,100.0334,13693.0
2018-12-27 14:50:00,115.37,115.94,115.33,115.86,8632.0,99.9988,100.4928,99.9641,100.4235,8632.0
2018-12-27 14:55:00,115.83,115.92,115.68,115.92,5312.0,100.3975,100.4755,100.2675,100.4755,5312.0
2018-12-27 15:00:00,115.89,115.89,115.5,115.71,10129.0,100.4495,100.4495,100.1114,100.2935,10129.0
2018-12-27 15:05:00,115.7,115.84,115.47,115.75,12028.0,100.2848,100.4061,100.0854,100.3281,12028.0
2018-12-27 15:10:00,115.68,116.29,115.59,116.18,22171.0,100.2675,100.7962,100.1895,100.7008,22171.0
2018-12-27 15:15:00,116.25,116.25,115.98,116.09,10427.0,100.7615,100.7615,100.5275,100.6228,10427.0
2018-12-27 15:20:00,116.13,116.61,116.13,116.57,16739.0,100.6575,101.0736,100.6575,101.0389,16739.0
2018-12-27 15:25:00,116.57,116.99,116.52,116.98,17923.0,101.0389,101.4029,100.9955,101.3943,17923.0
2018-12-27 15:30:00,116.98,117.28,116.75,117.14,22453.0,101.3943,101.6543,101.1949,101.5329,22453.0
2018-12-27 15:35:00,117.2,117.58,117.2,117.52,20675.0,101.5849,101.9143,101.5849,101.8623,20675.0
2018-12-27 15:40:00,117.55,118.31,117.54,118.25,29753.0,101.8883,102.5471,101.8796,102.4951,29753.0
2018-12-27 15:45:00,118.27,118.27,117.78,118.14,26440.0,102.5124,102.5124,102.0877,102.3997,26440.0
2018-12-27 15:50:00,118.03,118.06,117.53,117.66,31060.0,102.3044,102.3304,101.871,101.9837,31060.0
2018-12-27 15:55:00,117.67,118.71,117.66,118.66,123713.0,101.9923,102.8938,101.9837,102.8504,123713.0
2018-12-28 09:30:00,119.15,119.42,118.83,119.1,20404.0,103.2751,103.5092,102.9978,103.2318,20404.0
2018-12-28 09:35:00,118.95,119.31,118.95,119.25,7506.0,103.1018,103.4138,103.1018,103.3618,7506.0
2018-12-28 09:40:00,119.27,119.63,119.16,119.63,8170.0,103.3792,103.6912,103.2838,103.6912,8170.0
2018-12-28 09:45:00,119.57,119.73,119.19,119.29,5000.0,103.6392,103.7779,103.3098,103.3965,5000.0
2018-12-28 09:50:00,119.23,119.51,119.1,119.37,6323.0,103.3445,103.5872,103.2318,103.4658,6323.0
2018-12-28 09:55:00,119.49,119.51,119.06,119.33,6031.0,103.5698,103.5872,103.1971,103.4312,6031.0
2018-12-28 10:00:00,119.37,119.51,119.08,119.16,13166.0,103.4658,103.5872,103.2145,103.2838,13166.0
2018-12-28 10:05:00,119.24,119.42,118.93,119.04,8671.0,103.3532,103.5092,103.0845,103.1798,8671.0
2018-12-28 10:10:00,118.91,119.05,118.76,118.89,8264.0,103.0671,103.1885,102.9371,103.0498,8264.0
2018-12-28 10:15:00,118.95,119.11,118.74,118.97,11707.0,103.1018,103.2405,102.9198,103.1191,11707.0
2018-12-28 10:20:00,119.09,119.26,118.8,118.89,25925.0,103.2231,103.3705,102.9718,103.0498,25925.0
2018-12-28 10:25:00,118.77,119.09,118.62,118.77,17323.0,102.9458,103.2231,102.8158,102.9458,17323.0
2018-12-28 10:30:00,118.8,119.01,118.68,118.76,13930.0,102.9718,103.1538,102.8678,102.9371,13930.0
2018-12-28 10:35:00,118.7,118.7,118.34,118.61,14050.0,102.8851,102.8851,102.5731,102.8071,14050.0
2018-12-28 10:40:00,118.59,118.76,118.5,118.57,9529.0,102.7898,102.9371,102.7117,102.7724,9529.0
2018-12-28 10:45:00,118.55,118.69,118.36,118.59,8495.0,102.7551,102.8764,102.5904,102.7898,8495.0
2018-12-28 10:50:00,118.63,118.91,118.6,118.7,8267.0,102.8244,103.0671,102.7984,102.8851,8267.0
2018-12-28 10:55:00,118.7,118.8,118.56,118.56,6501.0,102.8851,102.9718,102.7637,102.7637,6501.0
2018-12-28 11:00:00,118.61,118.62,118.32,118.38,6854.0,102.8071,102.8158,102.5557,102.6077,6854.0
2018-12-28 11:05:00,118.33,118.48,118.26,118.44,5424.0,102.5644,102.6944,102.5037,102.6597,5424.0
2018-12-28 11:10:00,118.44,118.57,118.37,118.4,20531.0,102.6597,102.7724,102.5991,102.6251,20531.0
2018-12-28 11:15:00,118.42,118.88,118.34,118.46,29379.0,102.6424,103.0411,102.5731,102.6771,29379.0
2018-12-28 11:20:00,118.45,118.61,118.25,118.34,19436.0,102.6684,102.8071,102.4951,102.5731,19436.0
2018-12-28 11:25:00,118.31,118.49,118.12,118.47,10335.0,102.5471,102.7031,102.3824,102.6857,10335.0
2018-12-28 11:30:00,118.43,118.61,118.4,118.57,11014.0,102.6511,102.8071,102.6251,102.7724,11014.0
2018-12-28 11:35:00,118.6,118.97,118.6,118.96,15807.0,102.7984,103.1191,102.7984,103.1105,15807.0
2018-12-28 11:40:00,118.94,118.97,118.7,118.7,9960.0,103.0931,103.1191,102.8851,102.8851,9960.0
2018-12-28 11:45:00,118.76,118.79,118.59,118.67,9379.0,102.9371,102.9631,102.7898,102.8591,9379.0
2018-12-28 11:50:00,118.69,118.91,118.61,118.89,4941.0,102.8764,103.0671,102.8071,103.0498,4941.0
2018-12-28 11:55:00,118.84,119.06,118.81,119.01,5911.0,103.0064,103.1971,102.9804,103.1538,5911.0
2018-12-28 12:00:00,119.01,119.22,119.01,119.21,6000.0,103.1538,103.3358,103.1538,103.3271,6000.0
2018-12-28 12:05:00,119.17,119.3,119.1,119.23,8065.0,103.2925,103.4052,103.2318,103.3445,8065.0
2018-12-28 12:10:00,119.25,119.25,119.05,119.05,5569.0,103.3618,103.3618,103.1885,103.1885,5569.0
2018-12-28 12:15:00,119.05,119.07,118.82,118.96,7150.0,103.1885,103.2058,102.9891,103.1105,7150.0
2018-12-28 12:20:00,118.96,119.1,118.83,119.09,9957.0,103.1105,103.2318,102.9978,103.2231,9957.0
2018-12-28 12:25:00,119.1,119.1,118.86,119.01,4930.0,103.2318,103.2318,103.0238,103.1538,4930.0
2018-12-28 12:30:00,119.14,119.17,119.08,119.14,3370.0,103.2665,103.2925,103.2145,103.2665,3370.0
2018-12-28 12:35:00,119.14,119.21,119.04,119.21,7080.0,103.2665,103.3271,103.1798,103.3271,7080.0
2018-12-28 12:40:00,119.24,119.4,119.24,119.39,2526.0,103.3532,103.4918,103.3532,103.4832,2526.0
2018-12-28 12:45:00,119.36,119.39,119.12,119.16,6036.0,103.4572,103.4832,103.2491,103.2838,6036.0
2018-12-28 12:50:00,119.12,119.14,118.88,119.09,8520.0,103.2491,103.2665,103.0411,103.2231,8520.0
2018-12-28 12:55:00,119.04,119.04,118.62,118.69,7669.0,103.1798,103.1798,102.8158,102.8764,7669.0
2018-12-28 13:00:00,118.63,118.74,118.6,118.6,8856.0,102.8244,102.9198,102.7984,102.7984,8856.0
2018-12-28 13:05:00,118.59,118.62,118.44,118.62,6677.0,102.7898,102.8158,102.6597,102.8158,6677.0
2018-12-28 13:10:00,118.65,118.85,118.64,118.77,5470.0,102.8418,103.0151,102.8331,102.9458,5470.0
2018-12-28 13:15:00,118.79,118.81,118.4,118.4,6878.0,102.9631,102.9804,102.6251,102.6251,6878.0
2018-12-28 13:20:00,118.38,118.44,118.18,118.18,7120.0,102.6077,102.6597,102.4344,102.4344,7120.0
2018-12-28 13:25:00,118.2,118.45,118.16,118.44,10397.0,102.4517,102.6684,102.417,102.6597,10397.0
2018-12-28 13:30:00,118.42,118.44,118.26,118.44,11423.0,102.6424,102.6597,102.5037,102.6597,11423.0
2018-12-28 13:35:00,118.51,118.6,118.43,118.6,4110.0,102.7204,102.7984,102.6511,102.7984,4110.0
2018-12-28 13:40:00,118.55,118.63,118.48,118.48,6836.0,102.7551,102.8244,102.6944,102.6944,6836.0
2018-12-28 13:45:00,118.53,118.78,118.51,118.78,11654.0,102.7377,102.9544,102.7204,102.9544,11654.0
2018-12-28 13:50:00,118.73,119.03,118.61,118.7,15010.0,102.9111,103.1711,102.8071,102.8851,15010.0
2018-12-28 13:55:00,118.67,118.9,118.67,118.73,5944.0,102.8591,103.0584,102.8591,102.9111,5944.0
2018-12-28 14:00:00,118.69,118.94,118.68,118.82,8683.0,102.8764,103.0931,102.8678,102.9891,8683.0
2018-12-28 14:05:00,118.92,119.08,118.91,119.01,7188.0,103.0758,103.2145,103.0671,103.1538,7188.0
2018-12-28 14:10:00,119.02,119.3,118.95,119.3,8934.0,103.1625,103.4052,103.1018,103.4052,8934.0
2018-12-28 14:15:00,119.28,119.52,119.22,119.22,6678.0,103.3878,103.5958,103.3358,103.3358,6678.0
2018-12-28 14:20:00,119.24,119.38,119.08,119.17,5114.0,103.3532,103.4745,103.2145,103.2925,5114.0
2018-12-28 14:25:00,119.13,119.19,119.03,119.03,10578.0,103.2578,103.3098,103.1711,103.1711,10578.0
2018-12-28 14:30:00,119.09,119.21,118.96,119.21,7452.0,103.2231,103.3271,103.1105,103.3271,7452.0
2018-12-28 14:35:00,119.24,119.48,119.19,119.47,6542.0,103.3532,103.5612,103.3098,103.5525,6542.0
2018-12-28 14:40:00,119.47,119.67,119.44,119.56,8049.0,103.5525,103.7259,103.5265,103.6305,8049.0
2018-12-28 14:45:00,119.52,119.71,119.43,119.65,9010.0,103.5958,103.7605,103.5178,103.7085,9010.0
2018-12-28 14:50:00,119.61,119.76,119.58,119.68,15463.0,103.6739,103.8039,103.6479,103.7345,15463.0
2018-12-28 14:55:00,119.69,119.69,119.53,119.6,7397.0,103.7432,103.7432,103.6045,103.6652,7397.0
2018-12-28 15:00:00,119.62,119.73,119.38,119.38,11552.0,103.6825,103.7779,103.4745,103.4745,11552.0
2018-12-28 15:05:00,119.32,119.32,118.91,119.05,18979.0,103.4225,103.4225,103.0671,103.1885,18979.0
2018-12-28 15:10:00,118.97,119.06,118.71,119.03,14254.0,103.1191,103.1971,102.8938,103.1711,14254.0
2018-12-28 15:15:00,119.02,119.15,118.68,118.7,13512.0,103.1625,103.2751,102.8678,102.8851,13512.0
2018-12-28 15:20:00,118.62,118.62,118.4,118.55,12462.0,102.8158,102.8158,102.6251,102.7551,12462.0
2018-12-28 15:25:00,118.63,118.63,118.05,118.19,17035.0,102.8244,102.8244,102.3217,102.443,17035.0
2018-12-28 15:30:00,118.15,118.2,117.91,118.1,19762.0,102.4084,102.4517,102.2004,102.365,19762.0
2018-12-28 15:35:00,118.08,118.26,117.88,117.9,14477.0,102.3477,102.5037,102.1743,102.1917,14477.0
2018-12-28 15:40:00,117.9,118.11,117.78,117.85,28493.0,102.1917,102.3737,102.0877,102.1483,28493.0
2018-12-28 15:45:00,117.81,118.16,117.8,118.16,21710.0,102.1137,102.417,102.105,102.417,21710.0
2018-12-28 15:50:00,118.12,118.22,117.91,117.93,28955.0,102.3824,102.469,102.2004,102.2177,28955.0
2018-12-28 15:55:00,117.93,118.43,117.91,118.25,71232.0,102.2177,102.6511,102.2004,102.4951,71232.0
2018-12-31 09:30:00,118.48,119.3,118.33,119.28,27815.0,102.6944,103.4052,102.5644,103.3878,27815.0
2018-12-31 09:35:00,119.25,119.3,118.99,119.16,17815.0,103.3618,103.4052,103.1365,103.2838,17815.0
2018-12-31 09:40:00,119.01,119.4,118.93,119.27,40758.0,103.1538,103.4918,103.0845,103.3792,40758.0
2018-12-31 09:45:00,119.21,119.41,119.14,119.22,8406.0,103.3271,103.5005,103.2665,103.3358,8406.0
2018-12-31 09:50:00,119.25,119.55,119.22,119.3,9901.0,103.3618,103.6218,103.3358,103.4052,9901.0
2018-12-31 09:55:00,119.25,119.25,118.72,118.8,8614.0,103.3618,103.3618,102.9024,102.9718,8614.0
2018-12-31 10:00:00,118.73,118.96,118.51,118.85,6466.0,102.9111,103.1105,102.7204,103.0151,6466.0
2018-12-31 10:05:00,118.78,118.94,118.59,118.6,8393.0,102.9544,103.0931,102.7898,102.7984,8393.0
2018-12-31 10:10:00,118.6,118.95,118.58,118.68,10051.0,102.7984,103.1018,102.7811,102.8678,10051.0
2018-12-31 10:15:00,118.61,118.89,118.56,118.56,10801.0,102.8071,103.0498,102.7637,102.7637,10801.0
2018-12-31 10:20:00,118.57,118.79,118.56,118.69,10828.0,102.7724,102.9631,102.7637,102.8764,10828.0
2018-12-31 10:25:00,118.68,118.68,118.46,118.65,3113.0,102.8678,102.8678,102.6771,102.8418,3113.0
2018-12-31 10:30:00,118.59,118.67,118.46,118.64,3881.0,102.7898,102.8591,102.6771,102.8331,3881.0
2018-12-31 10:35:00,118.66,118.86,118.64,118.71,4097.0,102.8504,103.0238,102.8331,102.8938,4097.0
2018-12-31 10:40:00,118.69,119.04,118.69,119.02,11787.0,102.8764,103.1798,102.8764,103.1625,11787.0
2018-12-31 10:45:00,119.1,119.13,118.97,119.05,10373.0,103.2318,103.2578,103.1191,103.1885,10373.0
2018-12-31 10:50:00,119.01,119.01,118.84,118.91,4954.0,103.1538,103.1538,103.0064,103.0671,4954.0
2018-12-31 10:55:00,118.91,118.95,118.79,118.8,5626.0,103.0671,103.1018,102.9631,102.9718,5626.0
2018-12-31 11:00:00,118.84,118.84,118.64,118.78,3192.0,103.0064,103.0064,102.8331,102.9544,3192.0
2018-12-31 11:05:00,118.8,118.81,118.62,118.71,4410.0,102.9718,102.9804,102.8158,102.8938,4410.0
2018-12-31 11:10:00,118.65,118.69,118.53,118.59,3516.0,102.8418,102.8764,102.7377,102.7898,3516.0
2018-12-31 11:15:00,118.56,118.68,118.49,118.57,3445.0,102.7637,102.8678,102.7031,102.7724,3445.0
2018-12-31 11:20:00,118.52,118.53,118.37,118.46,3619.0,102.7291,102.7377,102.5991,102.6771,3619.0
2018-12-31 11:25:00,118.46,118.71,118.43,118.66,8376.0,102.6771,102.8938,102.6511,102.8504,8376.0
2018-12-31 11:30:00,118.63,118.63,118.14,118.31,5620.0,102.8244,102.8244,102.3997,102.5471,5620.0
2018-12-31 11:35:00,118.28,118.5,118.23,118.41,5892.0,102.5211,102.7117,102.4777,102.6337,5892.0
2018-12-31 11:40:00,118.42,118.42,118.12,118.12,4229.0,102.6424,102.6424,102.3824,102.3824,4229.0
2018-12-31 11:45:00,118.19,118.41,118.05,118.41,4800.0,102.443,102.6337,102.3217,102.6337,4800.0
2018-12-31 11:50:00,118.4,118.51,118.29,118.43,7837.0,102.6251,102.7204,102.5297,102.6511,7837.0
2018-12-31 11:55:00,118.46,118.63,118.33,118.63,6105.0,102.6771,102.8244,102.5644,102.8244,6105.0
2018-12-31 12:00:00,118.67,118.75,118.56,118.68,6282.0,102.8591,102.9284,102.7637,102.8678,6282.0
2018-12-31 12:05:00,118.69,118.83,118.65,118.79,5827.0,102.8764,102.9978,102.8418,102.9631,5827.0
2018-12-31 12:10:00,118.78,118.88,118.59,118.83,10461.0,102.9544,103.0411,102.7898,102.9978,10461.0
2018-12-31 12:15:00,118.8,118.8,118.69,118.76,2900.0,102.9718,102.9718,102.8764,102.9371,2900.0
2018-12-31 12:20:00,118.74,118.84,118.66,118.76,6044.0,102.9198,103.0064,102.8504,102.9371,6044.0
2018-12-31 12:25:00,118.71,118.93,118.66,118.9,6782.0,102.8938,103.0845,102.8504,103.0584,6782.0
2018-12-31 12:30:00,118.88,118.98,118.86,118.97,4200.0,103.0411,103.1278,103.0238,103.1191,4200.0
2018-12-31 12:35:00,119.01,119.09,118.99,119.09,2435.0,103.1538,103.2231,103.1365,103.2231,2435.0
2018-12-31 12:40:00,119.08,119.12,118.9,119.08,3663.0,103.2145,103.2491,103.0584,103.2145,3663.0
2018-12-31 12:45:00,119.08,119.13,119.02,119.08,3805.0,103.2145,103.2578,103.1625,103.2145,3805.0
2018-12-31 12:50:00,118.99,119.09,118.98,119.09,1400.0,103.1365,103.2231,103.1278,103.2231,1400.0
2018-12-31 12:55:00,119.1,119.1,118.89,119.01,4246.0,103.2318,103.2318,103.0498,103.1538,4246.0
2018-12-31 13:00:00,119.09,119.22,119.03,119.18,6502.0,103.2231,103.3358,103.1711,103.3011,6502.0
2018-12-31 13:05:00,119.21,119.26,119.17,119.2,2900.0,103.3271,103.3705,103.2925,103.3185,2900.0
2018-12-31 13:10:00,119.21,119.37,119.14,119.14,5829.0,103.3271,103.4658,103.2665,103.2665,5829.0
2018-12-31 13:15:00,119.2,119.29,119.15,119.25,6071.0,103.3185,103.3965,103.2751,103.3618,6071.0
2018-12-31 13:20:00,119.21,119.32,119.2,119.3,5144.0,103.3271,103.4225,103.3185,103.4052,5144.0
2018-12-31 13:25:00,119.29,119.36,119.22,119.33,5000.0,103.3965,103.4572,103.3358,103.4312,5000.0
2018-12-31 13:30:00,119.32,119.36,119.16,119.16,6824.0,103.4225,103.4572,103.2838,103.2838,6824.0
2018-12-31 13:35:00,119.17,119.28,119.14,119.2,4739.0,103.2925,103.3878,103.2665,103.3185,4739.0
2018-12-31 13:40:00,119.24,119.28,119.02,119.03,5543.0,103.3532,103.3878,103.1625,103.1711,5543.0
2018-12-31 13:45:00,119.01,119.01,118.87,118.91,3338.0,103.1538,103.1538,103.0324,103.0671,3338.0
2018-12-31 13:50:00,118.92,118.96,118.78,118.83,4474.0,103.0758,103.1105,102.9544,102.9978,4474.0
2018-12-31 13:55:00,118.84,118.89,118.8,118.81,3168.0,103.0064,103.0498,102.9718,102.9804,3168.0
2018-12-31 14:00:00,118.8,118.85,118.62,118.82,7962.0,102.9718,103.0151,102.8158,102.9891,7962.0
2018-12-31 14:05:00,118.87,118.94,118.81,118.86,4865.0,103.0324,103.0931,102.9804,103.0238,4865.0
2018-12-31 14:10:00,118.85,118.93,118.76,118.78,1300.0,103.0151,103.0845,102.9371,102.9544,1300.0
2018-12-31 14:15:00,118.86,119.05,118.74,119.01,5780.0,103.0238,103.1885,102.9198,103.1538,5780.0
2018-12-31 14:20:00,118.97,118.97,118.51,118.71,7536.0,103.1191,103.1191,102.7204,102.8938,7536.0
2018-12-31 14:25:00,118.66,118.75,118.55,118.59,4278.0,102.8504,102.9284,102.7551,102.7898,4278.0
2018-12-31 14:30:00,118.68,118.69,118.48,118.5,4458.0,102.8678,102.8764,102.6944,102.7117,4458.0
2018-12-31 14:35:00,118.5,118.66,118.38,118.59,10568.0,102.7117,102.8504,102.6077,102.7898,10568.0
2018-12-31 14:40:00,118.55,118.66,118.53,118.65,5025.0,102.7551,102.8504,102.7377,102.8418,5025.0
2018-12-31 14:45:00,118.61,118.83,118.57,118.77,4677.0,102.8071,102.9978,102.7724,102.9458,4677.0
2018-12-31 14:50:00,118.81,119.16,118.78,119.08,7764.0,102.9804,103.2838,102.9544,103.2145,7764.0
2018-12-31 14:55:00,119.02,119.05,118.79,118.84,5276.0,103.1625,103.1885,102.9631,103.0064,5276.0
2018-12-31 15:00:00,118.85,119.12,118.83,118.89,5360.0,103.0151,103.2491,102.9978,103.0498,5360.0
2018-12-31 15:05:00,118.91,119.05,118.79,118.89,8306.0,103.0671,103.1885,102.9631,103.0498,8306.0
2018-12-31 15:10:00,118.8,118.95,118.79,118.82,6152.0,102.9718,103.1018,102.9631,102.9891,6152.0
2018-12-31 15:15:00,118.86,118.88,118.71,118.88,7963.0,103.0238,103.0411,102.8938,103.0411,7963.0
2018-12-31 15:20:00,118.87,118.98,118.73,118.8,10127.0,103.0324,103.1278,102.9111,102.9718,10127.0
2018-12-31 15:25:00,118.82,119.04,118.8,118.92,9739.0,102.9891,103.1798,102.9718,103.0758,9739.0
2018-12-31 15:30:00,118.92,119.19,118.92,119.1,9209.0,103.0758,103.3098,103.0758,103.2318,9209.0
2018-12-31 15:35:00,119.09,119.21,118.98,119.17,10358.0,103.2231,103.3271,103.1278,103.2925,10358.0
2018-12-31 15:40:00,119.19,119.38,119.14,119.33,14892.0,103.3098,103.4745,103.2665,103.4312,14892.0
2018-12-31 15:45:00,119.35,119.46,119.07,119.16,19725.0,103.4485,103.5438,103.2058,103.2838,19725.0
2018-12-31 15:50:00,119.13,119.22,119.02,119.11,20505.0,103.2578,103.3358,103.1625,103.2405,20505.0
2018-12-31 15:55:00,119.12,119.75,118.89,119.75,119110.0,103.2491,103.7952,103.0498,103.7952,119110.0
2019-01-02 09:30:00,117.49,118.18,117.32,117.57,43492.0,101.8363,102.4344,101.689,101.9057,43492.0
2019-01-02 09:35:00,117.46,117.74,117.26,117.65,9542.0,101.8103,102.053,101.637,101.975,9542.0
2019-01-02 09:40:00,117.59,118.03,117.47,117.94,11140.0,101.923,102.3044,101.819,102.2264,11140.0
2019-01-02 09:45:00,118.04,118.11,117.67,117.68,7122.0,102.313,102.3737,101.9923,102.001,7122.0
2019-01-02 09:50:00,117.79,117.86,117.48,117.64,4322.0,102.0963,102.157,101.8276,101.9663,4322.0
2019-01-02 09:55:00,117.67,117.81,117.53,117.67,5800.0,101.9923,102.1137,101.871,101.9923,5800.0
2019-01-02 10:00:00,117.78,117.78,117.46,117.52,15100.0,102.0877,102.0877,101.8103,101.8623,15100.0
2019-01-02 10:05:00,117.52,118.0,117.48,118.0,10742.0,101.8623,102.2784,101.8276,102.2784,10742.0
2019-01-02 10:10:00,117.92,118.09,117.89,117.98,3841.0,102.209,102.3564,102.183,102.261,3841.0
2019-01-02 10:15:00,117.94,117.96,117.73,117.91,6992.0,102.2264,102.2437,102.0443,102.2004,6992.0
2019-01-02 10:20:00,117.95,118.11,117.95,117.99,7068.0,102.235,102.3737,102.235,102.2697,7068.0
2019-01-02 10:25:00,117.93,118.19,117.64,117.67,9165.0,102.2177,102.443,101.9663,101.9923,9165.0
2019-01-02 10:30:00,117.59,117.61,117.31,117.32,12271.0,101.923,101.9403,101.6803,101.689,12271.0
2019-01-02 10:35:00,117.32,117.38,117.14,117.22,8028.0,101.689,101.741,101.5329,101.6023,8028.0
2019-01-02 10:40:00,117.25,117.53,117.14,117.5,45824.0,101.6283,101.871,101.5329,101.845,45824.0
2019-01-02 10:45:00,117.52,117.7,117.47,117.47,7483.0,101.8623,102.0183,101.819,101.819,7483.0
2019-01-02 10:50:00,117.47,117.83,117.36,117.71,6574.0,101.819,102.131,101.7236,102.027,6574.0
2019-01-02 10:55:00,117.67,117.77,117.49,117.49,10286.0,101.9923,102.079,101.8363,101.8363,10286.0
2019-01-02 11:00:00,117.57,117.59,117.35,117.4,10741.0,101.9057,101.923,101.715,101.7583,10741.0
2019-01-02 11:05:00,117.45,117.5,117.29,117.3,21267.0,101.8016,101.845,101.663,101.6716,21267.0
2019-01-02 11:10:00,117.29,117.42,117.2,117.4,14377.0,101.663,101.7756,101.5849,101.7583,14377.0
2019-01-02 11:15:00,117.39,117.49,117.22,117.43,20185.0,101.7496,101.8363,101.6023,101.7843,20185.0
2019-01-02 11:20:00,117.48,117.68,117.44,117.58,13040.0,101.8276,102.001,101.793,101.9143,13040.0
2019-01-02 11:25:00,117.57,117.59,117.3,117.33,14174.0,101.9057,101.923,101.6716,101.6976,14174.0
2019-01-02 11:30:00,117.32,117.32,117.19,117.29,7626.0,101.689,101.689,101.5763,101.663,7626.0
2019-01-02 11:35:00,117.31,117.43,117.1,117.16,19355.0,101.6803,101.7843,101.4983,101.5503,19355.0
2019-01-02 11:40:00,117.2,117.54,117.2,117.52,9714.0,101.5849,101.8796,101.5849,101.8623,9714.0
2019-01-02 11:45:00,117.54,117.57,117.33,117.45,7021.0,101.8796,101.9057,101.6976,101.8016,7021.0
2019-01-02 11:50:00,117.43,117.45,116.99,116.99,10174.0,101.7843,101.8016,101.4029,101.4029,10174.0
2019-01-02 11:55:00,117.0,117.06,116.79,116.79,9911.0,101.4116,101.4636,101.2296,101.2296,9911.0
2019-01-02 12:00:00,116.79,116.83,116.66,116.67,23542.0,101.2296,101.2642,101.1169,101.1256,23542.0
2019-01-02 12:05:00,116.72,116.78,116.46,116.56,21537.0,101.1689,101.2209,100.9435,101.0302,21537.0
2019-01-02 12:10:00,116.57,116.83,116.53,116.83,9601.0,101.0389,101.2642,101.0042,101.2642,9601.0
2019-01-02 12:15:00,116.8,116.85,116.55,116.57,8343.0,101.2382,101.2816,101.0216,101.0389,8343.0
2019-01-02 12:20:00,116.53,116.57,116.35,116.38,11523.0,101.0042,101.0389,100.8482,100.8742,11523.0
2019-01-02 12:25:00,116.4,116.56,116.38,116.55,5014.0,100.8915,101.0302,100.8742,101.0216,5014.0
2019-01-02 12:30:00,116.53,116.54,116.36,116.38,9584.0,101.0042,101.0129,100.8569,100.8742,9584.0
2019-01-02 12:35:00,116.37,116.71,116.33,116.64,12052.0,100.8655,101.1602,100.8309,101.0996,12052.0
2019-01-02 12:40:00,116.62,116.75,116.6,116.65,7157.0,101.0822,101.1949,101.0649,101.1082,7157.0
2019-01-02 12:45:00,116.65,116.78,116.64,116.71,7281.0,101.1082,101.2209,101.0996,101.1602,7281.0
2019-01-02 12:50:00,116.73,116.75,116.52,116.55,7361.0,101.1776,101.1949,100.9955,101.0216,7361.0
2019-01-02 12:55:00,116.53,116.76,116.5,116.72,7503.0,101.0042,101.2036,100.9782,101.1689,7503.0
2019-01-02 13:00:00,116.71,116.93,116.71,116.86,11146.0,101.1602,101.3509,101.1602,101.2902,11146.0
2019-01-02 13:05:00,116.87,117.14,116.86,117.13,4772.0,101.2989,101.5329,101.2902,101.5243,4772.0
2019-01-02 13:10:00,117.13,117.13,116.97,117.07,6726.0,101.5243,101.5243,101.3856,101.4723,6726.0
2019-01-02 13:15:00,117.06,117.1,116.95,116.98,5830.0,101.4636,101.4983,101.3683,101.3943,5830.0
2019-01-02 13:20:00,116.99,117.07,116.92,117.03,6108.0,101.4029,101.4723,101.3423,101.4376,6108.0
2019-01-02 13:25:00,117.05,117.26,117.0,117.16,11888.0,101.4549,101.637,101.4116,101.5503,11888.0
2019-01-02 13:30:00,117.17,117.23,117.12,117.17,5283.0,101.5589,101.611,101.5156,101.5589,5283.0
2019-01-02 13:35:00,117.19,117.19,117.03,117.13,6704.0,101.5763,101.5763,101.4376,101.5243,6704.0
2019-01-02 13:40:00,117.13,117.17,117.04,117.12,4083.0,101.5243,101.5589,101.4463,101.5156,4083.0
2019-01-02 13:45:00,117.16,117.28,117.15,117.23,4400.0,101.5503,101.6543,101.5416,101.611,4400.0
2019-01-02 13:50:00,117.26,117.34,117.26,117.3,3190.0,101.637,101.7063,101.637,101.6716,3190.0
2019-01-02 13:55:00,117.26,117.61,117.26,117.61,13842.0,101.637,101.9403,101.637,101.9403,13842.0
2019-01-02 14:00:00,117.56,117.61,117.33,117.41,7494.0,101.897,101.9403,101.6976,101.767,7494.0
2019-01-02 14:05:00,117.4,117.42,117.13,117.18,8980.0,101.7583,101.7756,101.5243,101.5676,8980.0
2019-01-02 14:10:00,117.22,117.22,116.9,116.98,15624.0,101.6023,101.6023,101.3249,101.3943,15624.0
2019-01-02 14:15:00,116.98,117.12,116.93,117.08,6199.0,101.3943,101.5156,101.3509,101.4809,6199.0
2019-01-02 14:20:00,117.05,117.15,117.02,117.11,6676.0,101.4549,101.5416,101.4289,101.5069,6676.0
2019-01-02 14:25:00,117.12,117.14,116.93,116.93,6715.0,101.5156,101.5329,101.3509,101.3509,6715.0
2019-01-02 14:30:00,116.96,117.26,116.96,117.2,11962.0,101.3769,101.637,101.3769,101.5849,11962.0
2019-01-02 14:35:00,117.21,117.23,117.08,117.1,18478.0,101.5936,101.611,101.4809,101.4983,18478.0
2019-01-02 14:40:00,117.1,117.11,116.97,117.06,19591.0,101.4983,101.5069,101.3856,101.4636,19591.0
2019-01-02 14:45:00,117.02,117.11,116.96,117.11,8362.0,101.4289,101.5069,101.3769,101.5069,8362.0
2019-01-02 14:50:00,117.07,117.11,116.92,116.92,9506.0,101.4723,101.5069,101.3423,101.3423,9506.0
2019-01-02 14:55:00,116.95,116.99,116.83,116.83,16783.0,101.3683,101.4029,101.2642,101.2642,16783.0
2019-01-02 15:00:00,116.84,116.99,116.7,116.83,13266.0,101.2729,101.4029,101.1516,101.2642,13266.0
2019-01-02 15:05:00,116.8,116.82,116.68,116.71,9401.0,101.2382,101.2556,101.1342,101.1602,9401.0
2019-01-02 15:10:00,116.68,116.71,116.49,116.67,15711.0,101.1342,101.1602,100.9695,101.1256,15711.0
2019-01-02 15:15:00,116.64,116.68,116.37,116.45,13244.0,101.0996,101.1342,100.8655,100.9349,13244.0
2019-01-02 15:20:00,116.47,116.66,116.42,116.63,68163.0,100.9522,101.1169,100.9089,101.0909,68163.0
2019-01-02 15:25:00,116.63,116.81,116.54,116.68,30804.0,101.0909,101.2469,101.0129,101.1342,30804.0
2019-01-02 15:30:00,116.64,116.73,116.49,116.65,16454.0,101.0996,101.1776,100.9695,101.1082,16454.0
2019-01-02 15:35:00,116.7,116.93,116.67,116.69,16758.0,101.1516,101.3509,101.1256,101.1429,16758.0
2019-01-02 15:40:00,116.68,116.77,116.6,116.64,23642.0,101.1342,101.2122,101.0649,101.0996,23642.0
2019-01-02 15:45:00,116.63,116.91,116.57,116.82,32133.0,101.0909,101.3336,101.0389,101.2556,32133.0
2019-01-02 15:50:00,116.83,117.04,116.83,116.97,32655.0,101.2642,101.4463,101.2642,101.3856,32655.0
2019-01-02 15:55:00,116.96,117.49,116.96,117.35,120593.0,101.3769,101.8363,101.3769,101.715,120593.0
2019-01-03 09:30:00,117.05,117.1,116.56,116.83,33693.0,101.4549,101.4983,101.0302,101.2642,33693.0
2019-01-03 09:35:00,116.76,116.81,116.33,116.53,10906.0,101.2036,101.2469,100.8309,101.0042,10906.0
2019-01-03 09:40:00,116.54,117.04,116.51,116.95,19282.0,101.0129,101.4463,100.9869,101.3683,19282.0
2019-01-03 09:45:00,116.92,117.3,116.85,117.06,16175.0,101.3423,101.6716,101.2816,101.4636,16175.0
2019-01-03 09:50:00,117.08,117.23,116.99,117.22,9943.0,101.4809,101.611,101.4029,101.6023,9943.0
2019-01-03 09:55:00,117.24,117.3,116.97,117.03,13346.0,101.6196,101.6716,101.3856,101.4376,13346.0
2019-01-03 10:00:00,116.86,116.99,116.38,116.46,38989.0,101.2902,101.4029,100.8742,100.9435,38989.0
2019-01-03 10:05:00,116.47,116.72,116.4,116.4,9578.0,100.9522,101.1689,100.8915,100.8915,9578.0
2019-01-03 10:10:00,116.43,116.44,116.04,116.2,17420.0,100.9175,100.9262,100.5795,100.7182,17420.0
2019-01-03 10:15:00,116.15,116.39,116.03,116.35,13375.0,100.6748,100.8829,100.5708,100.8482,13375.0
2019-01-03 10:20:00,116.36,116.43,116.15,116.27,14186.0,100.8569,100.9175,100.6748,100.7789,14186.0
2019-01-03 10:25:00,116.22,116.37,116.03,116.03,9214.0,100.7355,100.8655,100.5708,100.5708,9214.0
2019-01-03 10:30:00,116.03,116.03,115.77,115.85,13533.0,100.5708,100.5708,100.3455,100.4148,13533.0
2019-01-03 10:35:00,115.84,115.86,115.48,115.78,34964.0,100.4061,100.4235,100.0941,100.3541,34964.0
2019-01-03 10:40:00,115.72,115.94,115.53,115.62,6853.0,100.3021,100.4928,100.1374,100.2155,6853.0
2019-01-03 10:45:00,115.64,115.93,115.57,115.6,11833.0,100.2328,100.4842,100.1721,100.1981,11833.0
2019-01-03 10:50:00,115.57,115.77,115.5,115.58,14499.0,100.1721,100.3455,100.1114,100.1808,14499.0
2019-01-03 10:55:00,115.58,115.98,115.58,115.77,16062.0,100.1808,100.5275,100.1808,100.3455,16062.0
2019-01-03 11:00:00,115.77,115.84,115.55,115.63,16788.0,100.3455,100.4061,100.1548,100.2241,16788.0
2019-01-03 11:05:00,115.57,115.67,115.47,115.67,22581.0,100.1721,100.2588,100.0854,100.2588,22581.0
2019-01-03 11:10:00,115.67,115.97,115.67,115.9,19076.0,100.2588,100.5188,100.2588,100.4582,19076.0
2019-01-03 11:15:00,115.91,116.07,115.75,115.8,14428.0,100.4668,100.6055,100.3281,100.3715,14428.0
2019-01-03 11:20:00,115.75,115.89,115.61,115.64,10028.0,100.3281,100.4495,100.2068,100.2328,10028.0
2019-01-03 11:25:00,115.58,115.65,115.41,115.44,13185.0,100.1808,100.2415,100.0334,100.0594,13185.0
2019-01-03 11:30:00,115.46,115.67,115.41,115.48,7373.0,100.0768,100.2588,100.0334,100.0941,7373.0
2019-01-03 11:35:00,115.59,116.15,115.58,116.1,16298.0,100.1895,100.6748,100.1808,100.6315,16298.0
2019-01-03 11:40:00,116.2,116.5,116.06,116.38,13346.0,100.7182,100.9782,100.5968,100.8742,13346.0
2019-01-03 11:45:00,116.32,116.56,116.27,116.45,4470.0,100.8222,101.0302,100.7789,100.9349,4470.0
2019-01-03 11:50:00,116.44,116.52,116.21,116.29,8098.0,100.9262,100.9955,100.7269,100.7962,8098.0
2019-01-03 11:55:00,116.28,116.38,116.14,116.22,9921.0,100.7875,100.8742,100.6662,100.7355,9921.0
2019-01-03 12:00:00,116.17,116.17,115.95,116.06,16731.0,100.6922,100.6922,100.5015,100.5968,16731.0
2019-01-03 12:05:00,116.1,116.11,115.93,116.03,7536.0,100.6315,100.6402,100.4842,100.5708,7536.0
2019-01-03 12:10:00,116.07,116.34,116.07,116.18,10101.0,100.6055,100.8395,100.6055,100.7008,10101.0
2019-01-03 12:15:00,116.21,116.25,116.02,116.15,4832.0,100.7269,100.7615,100.5622,100.6748,4832.0
2019-01-03 12:20:00,116.17,116.49,116.17,116.49,3764.0,100.6922,100.9695,100.6922,100.9695,3764.0
2019-01-03 12:25:00,116.5,116.5,116.26,116.3,5973.0,100.9782,100.9782,100.7702,100.8049,5973.0
2019-01-03 12:30:00,116.31,116.5,116.27,116.46,4830.0,100.8135,100.9782,100.7789,100.9435,4830.0
2019-01-03 12:35:00,116.45,116.49,116.17,116.22,3172.0,100.9349,100.9695,100.6922,100.7355,3172.0
2019-01-03 12:40:00,116.31,116.4,116.25,116.33,5845.0,100.8135,100.8915,100.7615,100.8309,5845.0
2019-01-03 12:45:00,116.37,116.48,116.35,116.44,9527.0,100.8655,100.9609,100.8482,100.9262,9527.0
2019-01-03 12:50:00,116.42,116.59,116.39,116.5,3381.0,100.9089,101.0562,100.8829,100.9782,3381.0
2019-01-03 12:55:00,116.53,116.63,116.43,116.63,6711.0,101.0042,101.0909,100.9175,101.0909,6711.0
2019-01-03 13:00:00,116.56,116.59,116.32,116.39,8567.0,101.0302,101.0562,100.8222,100.8829,8567.0
2019-01-03 13:05:00,116.41,116.42,116.23,116.34,6800.0,100.9002,100.9089,100.7442,100.8395,6800.0
2019-01-03 13:10:00,116.33,116.37,116.21,116.27,17856.0,100.8309,100.8655,100.7269,100.7789,17856.0
2019-01-03 13:15:00,116.25,116.25,115.66,115.74,20696.0,100.7615,100.7615,100.2501,100.3195,20696.0
2019-01-03 13:20:00,115.78,115.96,115.68,115.87,4318.0,100.3541,100.5102,100.2675,100.4321,4318.0
2019-01-03 13:25:00,115.83,116.01,115.77,115.92,5179.0,100.3975,100.5535,100.3455,100.4755,5179.0
2019-01-03 13:30:00,115.86,115.98,115.8,115.88,7625.0,100.4235,100.5275,100.3715,100.4408,7625.0
2019-01-03 13:35:00,115.92,116.11,115.78,116.11,6345.0,100.4755,100.6402,100.3541,100.6402,6345.0
2019-01-03 13:40:00,116.08,116.36,116.04,116.36,5139.0,100.6142,100.8569,100.5795,100.8569,5139.0
2019-01-03 13:45:00,116.29,116.29,116.12,116.17,4472.0,100.7962,100.7962,100.6488,100.6922,4472.0
2019-01-03 13:50:00,116.14,116.19,115.93,115.93,9180.0,100.6662,100.7095,100.4842,100.4842,9180.0
2019-01-03 13:55:00,115.91,115.96,115.83,115.92,4276.0,100.4668,100.5102,100.3975,100.4755,4276.0
2019-01-03 14:00:00,115.91,116.02,115.86,115.9,7243.0,100.4668,100.5622,100.4235,100.4582,7243.0
2019-01-03 14:05:00,115.9,116.03,115.85,116.01,5331.0,100.4582,100.5708,100.4148,100.5535,5331.0
2019-01-03 14:10:00,115.95,116.1,115.87,115.89,42359.0,100.5015,100.6315,100.4321,100.4495,42359.0
2019-01-03 14:15:00,115.88,116.04,115.77,116.04,14358.0,100.4408,100.5795,100.3455,100.5795,14358.0
2019-01-03 14:20:00,116.02,116.12,116.0,116.04,5060.0,100.5622,100.6488,100.5448,100.5795,5060.0
2019-01-03 14:25:00,116.03,116.31,115.97,116.22,8457.0,100.5708,100.8135,100.5188,100.7355,8457.0
2019-01-03 14:30:00,116.28,116.42,116.16,116.26,8634.0,100.7875,100.9089,100.6835,100.7702,8634.0
2019-01-03 14:35:00,116.28,116.29,116.09,116.17,7370.0,100.7875,100.7962,100.6228,100.6922,7370.0
2019-01-03 14:40:00,116.2,116.28,116.03,116.05,10231.0,100.7182,100.7875,100.5708,100.5882,10231.0
2019-01-03 14:45:00,115.98,116.04,115.82,115.84,9834.0,100.5275,100.5795,100.3888,100.4061,9834.0
2019-01-03 14:50:00,115.83,115.91,115.73,115.75,8906.0,100.3975,100.4668,100.3108,100.3281,8906.0
2019-01-03 14:55:00,115.72,115.75,115.53,115.65,10897.0,100.3021,100.3281,100.1374,100.2415,10897.0
2019-01-03 15:00:00,115.65,115.69,115.44,115.44,10604.0,100.2415,100.2761,100.0594,100.0594,10604.0
2019-01-03 15:05:00,115.47,115.55,115.42,115.55,9959.0,100.0854,100.1548,100.0421,100.1548,9959.0
2019-01-03 15:10:00,115.52,115.55,115.4,115.42,13002.0,100.1288,100.1548,100.0248,100.0421,13002.0
2019-01-03 15:15:00,115.38,115.76,115.37,115.7,26675.0,100.0074,100.3368,99.9988,100.2848,26675.0
2019-01-03 15:20:00,115.71,115.87,115.69,115.71,36856.0,100.2935,100.4321,100.2761,100.2935,36856.0
2019-01-03 15:25:00,115.7,115.84,115.63,115.73,37897.0,100.2848,100.4061,100.2241,100.3108,37897.0
2019-01-03 15:30:00,115.71,116.0,115.63,115.93,15155.0,100.2935,100.5448,100.2241,100.4842,15155.0
2019-01-03 15:35:00,115.94,116.0,115.52,115.58,14479.0,100.4928,100.5448,100.1288,100.1808,14479.0
2019-01-03 15:40:00,115.55,115.72,115.46,115.56,19526.0,100.1548,100.3021,100.0768,100.1635,19526.0
2019-01-03 15:45:00,115.52,115.69,115.5,115.57,23012.0,100.1288,100.2761,100.1114,100.1721,23012.0
2019-01-03 15:50:00,115.57,115.6,115.31,115.52,32328.0,100.1721,100.1981,99.9468,100.1288,32328.0
2019-01-03 15:55:00,115.52,115.53,115.06,115.29,167138.0,100.1288,100.1374,99.7301,99.9294,167138.0
2019-01-04 09:30:00,116.66,116.96,116.61,116.74,32707.0,101.1169,101.3769,101.0736,101.1862,32707.0
2019-01-04 09:35:00,116.75,116.81,116.36,116.54,11787.0,101.1949,101.2469,100.8569,101.0129,11787.0
2019-01-04 09:40:00,116.51,116.95,116.13,116.75,27311.0,100.9869,101.3683,100.6575,101.1949,27311.0
2019-01-04 09:45:00,116.81,116.9,116.69,116.87,25072.0,101.2469,101.3249,101.1429,101.2989,25072.0
2019-01-04 09:50:00,116.84,117.12,116.78,116.98,20203.0,101.2729,101.5156,101.2209,101.3943,20203.0
2019-01-04 09:55:00,116.92,117.05,116.82,116.97,19193.0,101.3423,101.4549,101.2556,101.3856,19193.0
2019-01-04 10:00:00,116.98,117.33,116.98,117.32,18477.0,101.3943,101.6976,101.3943,101.689,18477.0
2019-01-04 10:05:00,117.25,117.26,116.94,116.99,16398.0,101.6283,101.637,101.3596,101.4029,16398.0
2019-01-04 10:10:00,117.0,117.07,116.77,116.77,12180.0,101.4116,101.4723,101.2122,101.2122,12180.0
2019-01-04 10:15:00,116.83,116.93,116.7,116.7,9000.0,101.2642,101.3509,101.1516,101.1516,9000.0
2019-01-04 10:20:00,116.68,117.16,116.26,117.08,52717.0,101.1342,101.5503,100.7702,101.4809,52717.0
2019-01-04 10:25:00,117.03,117.35,117.02,117.29,28902.0,101.4376,101.715,101.4289,101.663,28902.0
2019-01-04 10:30:00,117.29,117.65,117.29,117.57,17718.0,101.663,101.975,101.663,101.9057,17718.0
2019-01-04 10:35:00,117.53,117.75,117.47,117.49,20597.0,101.871,102.0617,101.819,101.8363,20597.0
2019-01-04 10:40:00,117.52,117.57,117.1,117.22,19434.0,101.8623,101.9057,101.4983,101.6023,19434.0
2019-01-04 10:45:00,117.18,117.4,117.18,117.25,9887.0,101.5676,101.7583,101.5676,101.6283,9887.0
2019-01-04 10:50:00,117.33,117.55,117.32,117.49,5371.0,101.6976,101.8883,101.689,101.8363,5371.0
2019-01-04 10:55:00,117.48,117.64,117.47,117.63,4673.0,101.8276,101.9663,101.819,101.9577,4673.0
2019-01-04 11:00:00,117.65,117.98,117.65,117.98,13222.0,101.975,102.261,101.975,102.261,13222.0
2019-01-04 11:05:00,117.89,117.97,117.81,117.95,4609.0,102.183,102.2524,102.1137,102.235,4609.0
2019-01-04 11:10:00,117.96,118.1,117.77,117.78,10285.0,102.2437,102.365,102.079,102.0877,10285.0
2019-01-04 11:15:00,117.73,117.8,117.53,117.77,8127.0,102.0443,102.105,101.871,102.079,8127.0
2019-01-04 11:20:00,117.71,117.76,117.35,117.35,12246.0,102.027,102.0703,101.715,101.715,12246.0
2019-01-04 11:25:00,117.4,117.42,117.19,117.42,8454.0,101.7583,101.7756,101.5763,101.7756,8454.0
2019-01-04 11:30:00,117.34,117.61,117.28,117.52,6040.0,101.7063,101.9403,101.6543,101.8623,6040.0
2019-01-04 11:35:00,117.52,117.54,117.35,117.44,7825.0,101.8623,101.8796,101.715,101.793,7825.0
2019-01-04 11:40:00,117.41,117.58,117.37,117.52,6376.0,101.767,101.9143,101.7323,101.8623,6376.0
2019-01-04 11:45:00,117.56,117.79,117.55,117.72,7740.0,101.897,102.0963,101.8883,102.0357,7740.0
2019-01-04 11:50:00,117.76,117.89,117.75,117.89,5951.0,102.0703,102.183,102.0617,102.183,5951.0
2019-01-04 11:55:00,117.83,117.91,117.7,117.82,10705.0,102.131,102.2004,102.0183,102.1223,10705.0
2019-01-04 12:00:00,117.8,117.82,117.56,117.62,8700.0,102.105,102.1223,101.897,101.949,8700.0
2019-01-04 12:05:00,117.65,117.82,117.59,117.82,6559.0,101.975,102.1223,101.923,102.1223,6559.0
2019-01-04 12:10:00,117.83,117.94,117.78,117.89,6431.0,102.131,102.2264,102.0877,102.183,6431.0
2019-01-04 12:15:00,117.86,118.07,117.8,118.02,7250.0,102.157,102.339,102.105,102.2957,7250.0
2019-01-04 12:20:00,118.07,118.16,117.99,118.01,6164.0,102.339,102.417,102.2697,102.287,6164.0
2019-01-04 12:25:00,118.03,118.16,118.0,118.07,3700.0,102.3044,102.417,102.2784,102.339,3700.0
2019-01-04 12:30:00,118.07,118.1,117.94,118.06,3013.0,102.339,102.365,102.2264,102.3304,3013.0
2019-01-04 12:35:00,118.04,118.17,118.01,118.15,3097.0,102.313,102.4257,102.287,102.4084,3097.0
2019-01-04 12:40:00,118.17,118.41,118.17,118.41,9198.0,102.4257,102.6337,102.4257,102.6337,9198.0
2019-01-04 12:45:00,118.35,118.45,118.27,118.42,5506.0,102.5817,102.6684,102.5124,102.6424,5506.0
2019-01-04 12:50:00,118.4,118.49,118.38,118.44,4548.0,102.6251,102.7031,102.6077,102.6597,4548.0
2019-01-04 12:55:00,118.45,118.52,118.29,118.33,7139.0,102.6684,102.7291,102.5297,102.5644,7139.0
2019-01-04 13:00:00,118.34,118.54,118.34,118.52,5400.0,102.5731,102.7464,102.5731,102.7291,5400.0
2019-01-04 13:05:00,118.53,118.65,118.47,118.65,5104.0,102.7377,102.8418,102.6857,102.8418,5104.0
2019-01-04 13:10:00,118.61,118.61,118.39,118.42,5913.0,102.8071,102.8071,102.6164,102.6424,5913.0
2019-01-04 13:15:00,118.37,118.45,118.3,118.39,5740.0,102.5991,102.6684,102.5384,102.6164,5740.0
2019-01-04 13:20:00,118.38,118.47,118.33,118.33,7123.0,102.6077,102.6857,102.5644,102.5644,7123.0
2019-01-04 13:25:00,118.32,118.43,118.26,118.32,6469.0,102.5557,102.6511,102.5037,102.5557,6469.0
2019-01-04 13:30:00,118.33,118.54,118.29,118.41,8302.0,102.5644,102.7464,102.5297,102.6337,8302.0
2019-01-04 13:35:00,118.42,118.45,118.28,118.28,15940.0,102.6424,102.6684,102.5211,102.5211,15940.0
2019-01-04 13:40:00,118.29,118.36,118.19,118.35,13325.0,102.5297,102.5904,102.443,102.5817,13325.0
2019-01-04 13:45:00,118.35,118.49,118.25,118.43,20262.0,102.5817,102.7031,102.4951,102.6511,20262.0
2019-01-04 13:50:00,118.46,118.68,118.44,118.56,8275.0,102.6771,102.8678,102.6597,102.7637,8275.0
2019-01-04 13:55:00,118.57,118.58,118.33,118.41,11576.0,102.7724,102.7811,102.5644,102.6337,11576.0
2019-01-04 14:00:00,118.49,118.51,118.23,118.35,6300.0,102.7031,102.7204,102.4777,102.5817,6300.0
2019-01-04 14:05:00,118.33,118.38,118.14,118.22,7546.0,102.5644,102.6077,102.3997,102.469,7546.0
2019-01-04 14:10:00,118.23,118.31,118.14,118.14,20658.0,102.4777,102.5471,102.3997,102.3997,20658.0
2019-01-04 14:15:00,118.11,118.21,118.02,118.07,18372.0,102.3737,102.4604,102.2957,102.339,18372.0
2019-01-04 14:20:00,118.09,118.24,118.01,118.22,8441.0,102.3564,102.4864,102.287,102.469,8441.0
2019-01-04 14:25:00,118.24,118.31,118.12,118.14,21950.0,102.4864,102.5471,102.3824,102.3997,21950.0
2019-01-04 14:30:00,118.13,118.33,118.05,118.28,43074.0,102.391,102.5644,102.3217,102.5211,43074.0
2019-01-04 14:35:00,118.28,118.29,118.11,118.23,27567.0,102.5211,102.5297,102.3737,102.4777,27567.0
2019-01-04 14:40:00,118.21,118.27,118.11,118.16,23218.0,102.4604,102.5124,102.3737,102.417,23218.0
2019-01-04 14:45:00,118.14,118.17,117.86,118.08,13782.0,102.3997,102.4257,102.157,102.3477,13782.0
2019-01-04 14:50:00,118.08,118.19,118.04,118.17,8421.0,102.3477,102.443,102.313,102.4257,8421.0
2019-01-04 14:55:00,118.08,118.19,117.99,118.15,11735.0,102.3477,102.443,102.2697,102.4084,11735.0
2019-01-04 15:00:00,118.14,118.28,118.14,118.18,29064.0,102.3997,102.5211,102.3997,102.4344,29064.0
2019-01-04 15:05:00,118.22,118.29,118.17,118.22,28808.0,102.469,102.5297,102.4257,102.469,28808.0
2019-01-04 15:10:00,118.19,118.27,118.13,118.26,20583.0,102.443,102.5124,102.391,102.5037,20583.0
2019-01-04 15:15:00,118.26,118.35,118.17,118.19,14638.0,102.5037,102.5817,102.4257,102.443,14638.0
2019-01-04 15:20:00,118.19,118.21,117.92,117.92,14571.0,102.443,102.4604,102.209,102.209,14571.0
2019-01-04 15:25:00,117.92,118.04,117.82,118.04,18217.0,102.209,102.313,102.1223,102.313,18217.0
2019-01-04 15:30:00,118.05,118.3,118.0,118.29,10528.0,102.3217,102.5384,102.2784,102.5297,10528.0
2019-01-04 15:35:00,118.32,118.45,118.28,118.29,14201.0,102.5557,102.6684,102.5211,102.5297,14201.0
2019-01-04 15:40:00,118.31,118.39,118.26,118.36,20408.0,102.5471,102.6164,102.5037,102.5904,20408.0
2019-01-04 15:45:00,118.4,118.67,118.38,118.55,36566.0,102.6251,102.8591,102.6077,102.7551,36566.0
2019-01-04 15:50:00,118.56,118.65,118.49,118.5,34066.0,102.7637,102.8418,102.7031,102.7117,34066.0
2019-01-04 15:55:00,118.51,118.78,118.51,118.66,99238.0,102.7204,102.9544,102.7204,102.8504,99238.0
2019-01-07 09:30:00,118.21,118.28,117.92,118.25,13893.0,102.4604,102.5211,102.209,102.4951,13893.0
2019-01-07 09:35:00,117.92,118.28,117.71,118.25,7133.0,102.209,102.5211,102.027,102.4951,7133.0
2019-01-07 09:40:00,118.25,118.65,118.24,118.61,14975.0,102.4951,102.8418,102.4864,102.8071,14975.0
2019-01-07 09:45:00,118.58,118.58,118.1,118.1,15146.0,102.7811,102.7811,102.365,102.365,15146.0
2019-01-07 09:50:00,117.99,118.05,117.8,117.85,15378.0,102.2697,102.3217,102.105,102.1483,15378.0
2019-01-07 09:55:00,117.89,118.32,117.85,118.32,7822.0,102.183,102.5557,102.1483,102.5557,7822.0
2019-01-07 10:00:00,118.21,118.55,118.13,118.47,16572.0,102.4604,102.7551,102.391,102.6857,16572.0
2019-01-07 10:05:00,118.44,118.55,118.36,118.42,7987.0,102.6597,102.7551,102.5904,102.6424,7987.0
2019-01-07 10:10:00,118.4,118.72,118.37,118.72,10328.0,102.6251,102.9024,102.5991,102.9024,10328.0
2019-01-07 10:15:00,118.75,118.85,118.51,118.56,7545.0,102.9284,103.0151,102.7204,102.7637,7545.0
2019-01-07 10:20:00,118.5,118.5,118.25,118.27,9785.0,102.7117,102.7117,102.4951,102.5124,9785.0
2019-01-07 10:25:00,118.27,118.4,118.2,118.29,8076.0,102.5124,102.6251,102.4517,102.5297,8076.0
2019-01-07 10:30:00,118.33,118.66,118.29,118.66,9917.0,102.5644,102.8504,102.5297,102.8504,9917.0
2019-01-07 10:35:00,118.71,118.76,118.59,118.67,7429.0,102.8938,102.9371,102.7898,102.8591,7429.0
2019-01-07 10:40:00,118.63,118.92,118.5,118.82,9625.0,102.8244,103.0758,102.7117,102.9891,9625.0
2019-01-07 10:45:00,118.82,118.99,118.79,118.92,4498.0,102.9891,103.1365,102.9631,103.0758,4498.0
2019-01-07 10:50:00,118.85,118.89,118.75,118.8,6156.0,103.0151,103.0498,102.9284,102.9718,6156.0
2019-01-07 10:55:00,118.81,118.81,118.49,118.61,6230.0,102.9804,102.9804,102.7031,102.8071,6230.0
2019-01-07 11:00:00,118.58,118.76,118.56,118.64,20543.0,102.7811,102.9371,102.7637,102.8331,20543.0
2019-01-07 11:05:00,118.59,118.67,118.38,118.47,7220.0,102.7898,102.8591,102.6077,102.6857,7220.0
2019-01-07 11:10:00,118.5,118.57,118.36,118.4,9265.0,102.7117,102.7724,102.5904,102.6251,9265.0
2019-01-07 11:15:00,118.43,118.57,118.42,118.51,11472.0,102.6511,102.7724,102.6424,102.7204,11472.0
2019-01-07 11:20:00,118.54,118.54,118.36,118.43,20288.0,102.7464,102.7464,102.5904,102.6511,20288.0
2019-01-07 11:25:00,118.39,118.44,118.24,118.43,11189.0,102.6164,102.6597,102.4864,102.6511,11189.0
2019-01-07 11:30:00,118.47,118.47,118.21,118.35,6600.0,102.6857,102.6857,102.4604,102.5817,6600.0
2019-01-07 11:35:00,118.38,118.77,118.38,118.77,7960.0,102.6077,102.9458,102.6077,102.9458,7960.0
2019-01-07 11:40:00,118.8,118.95,118.7,118.9,4800.0,102.9718,103.1018,102.8851,103.0584,4800.0
2019-01-07 11:45:00,118.91,118.95,118.66,118.66,3846.0,103.0671,103.1018,102.8504,102.8504,3846.0
2019-01-07 11:50:00,118.69,118.85,118.67,118.79,4150.0,102.8764,103.0151,102.8591,102.9631,4150.0
2019-01-07 11:55:00,118.79,118.92,118.76,118.92,5674.0,102.9631,103.0758,102.9371,103.0758,5674.0
2019-01-07 12:00:00,118.91,118.96,118.75,118.87,4012.0,103.0671,103.1105,102.9284,103.0324,4012.0
2019-01-07 12:05:00,118.86,118.9,118.72,118.77,6168.0,103.0238,103.0584,102.9024,102.9458,6168.0
2019-01-07 12:10:00,118.78,118.85,118.73,118.8,3302.0,102.9544,103.0151,102.9111,102.9718,3302.0
2019-01-07 12:15:00,118.8,118.88,118.76,118.87,4978.0,102.9718,103.0411,102.9371,103.0324,4978.0
2019-01-07 12:20:00,118.93,119.11,118.93,119.11,3491.0,103.0845,103.2405,103.0845,103.2405,3491.0
2019-01-07 12:25:00,119.12,119.16,118.99,119.06,5099.0,103.2491,103.2838,103.1365,103.1971,5099.0
2019-01-07 12:30:00,119.02,119.13,118.99,119.09,5186.0,103.1625,103.2578,103.1365,103.2231,5186.0
2019-01-07 12:35:00,119.1,119.12,119.02,119.12,4954.0,103.2318,103.2491,103.1625,103.2491,4954.0
2019-01-07 12:40:00,119.2,119.2,118.98,119.04,2215.0,103.3185,103.3185,103.1278,103.1798,2215.0
2019-01-07 12:45:00,119.04,119.16,119.04,119.08,4748.0,103.1798,103.2838,103.1798,103.2145,4748.0
2019-01-07 12:50:00,119.03,119.22,118.98,119.22,4888.0,103.1711,103.3358,103.1278,103.3358,4888.0
2019-01-07 12:55:00,119.24,119.34,119.21,119.33,4148.0,103.3532,103.4398,103.3271,103.4312,4148.0
2019-01-07 13:00:00,119.35,119.42,119.32,119.42,4237.0,103.4485,103.5092,103.4225,103.5092,4237.0
2019-01-07 13:05:00,119.38,119.4,119.29,119.34,4489.0,103.4745,103.4918,103.3965,103.4398,4489.0
2019-01-07 13:10:00,119.37,119.51,119.37,119.46,3541.0,103.4658,103.5872,103.4658,103.5438,3541.0
2019-01-07 13:15:00,119.49,119.51,119.4,119.45,2800.0,103.5698,103.5872,103.4918,103.5352,2800.0
2019-01-07 13:20:00,119.47,119.51,119.43,119.43,2863.0,103.5525,103.5872,103.5178,103.5178,2863.0
2019-01-07 13:25:00,119.46,119.5,119.37,119.4,2301.0,103.5438,103.5785,103.4658,103.4918,2301.0
2019-01-07 13:30:00,119.37,119.46,119.35,119.46,7694.0,103.4658,103.5438,103.4485,103.5438,7694.0
2019-01-07 13:35:00,119.47,119.54,119.38,119.38,5806.0,103.5525,103.6132,103.4745,103.4745,5806.0
2019-01-07 13:40:00,119.33,119.33,119.2,119.25,7716.0,103.4312,103.4312,103.3185,103.3618,7716.0
2019-01-07 13:45:00,119.19,119.23,118.93,118.93,5841.0,103.3098,103.3445,103.0845,103.0845,5841.0
2019-01-07 13:50:00,118.86,118.86,118.75,118.86,4602.0,103.0238,103.0238,102.9284,103.0238,4602.0
2019-01-07 13:55:00,118.82,118.86,118.74,118.74,4623.0,102.9891,103.0238,102.9198,102.9198,4623.0
2019-01-07 14:00:00,118.72,118.89,118.71,118.86,5771.0,102.9024,103.0498,102.8938,103.0238,5771.0
2019-01-07 14:05:00,118.91,118.94,118.78,118.86,9440.0,103.0671,103.0931,102.9544,103.0238,9440.0
2019-01-07 14:10:00,118.88,118.92,118.78,118.86,4387.0,103.0411,103.0758,102.9544,103.0238,4387.0
2019-01-07 14:15:00,118.86,119.12,118.83,119.12,21203.0,103.0238,103.2491,102.9978,103.2491,21203.0
2019-01-07 14:20:00,119.14,119.17,119.06,119.09,7194.0,103.2665,103.2925,103.1971,103.2231,7194.0
2019-01-07 14:25:00,119.07,119.09,118.9,118.95,4077.0,103.2058,103.2231,103.0584,103.1018,4077.0
2019-01-07 14:30:00,118.86,119.05,118.86,118.92,4401.0,103.0238,103.1885,103.0238,103.0758,4401.0
2019-01-07 14:35:00,118.91,118.92,118.83,118.86,2770.0,103.0671,103.0758,102.9978,103.0238,2770.0
2019-01-07 14:40:00,118.86,118.96,118.79,118.89,8209.0,103.0238,103.1105,102.9631,103.0498,8209.0
2019-01-07 14:45:00,118.85,118.9,118.76,118.87,5897.0,103.0151,103.0584,102.9371,103.0324,5897.0
2019-01-07 14:50:00,118.84,118.84,118.55,118.59,5746.0,103.0064,103.0064,102.7551,102.7898,5746.0
2019-01-07 14:55:00,118.53,118.64,118.44,118.64,5689.0,102.7377,102.8331,102.6597,102.8331,5689.0
2019-01-07 15:00:00,118.62,118.87,118.61,118.87,6786.0,102.8158,103.0324,102.8071,103.0324,6786.0
2019-01-07 15:05:00,118.85,118.87,118.75,118.8,4247.0,103.0151,103.0324,102.9284,102.9718,4247.0
2019-01-07 15:10:00,118.82,118.87,118.72,118.81,10218.0,102.9891,103.0324,102.9024,102.9804,10218.0
2019-01-07 15:15:00,118.81,118.89,118.78,118.79,6291.0,102.9804,103.0498,102.9544,102.9631,6291.0
2019-01-07 15:20:00,118.8,118.91,118.77,118.88,5068.0,102.9718,103.0671,102.9458,103.0411,5068.0
2019-01-07 15:25:00,118.86,118.92,118.84,118.87,5465.0,103.0238,103.0758,103.0064,103.0324,5465.0
2019-01-07 15:30:00,118.86,118.89,118.63,118.75,12007.0,103.0238,103.0498,102.8244,102.9284,12007.0
2019-01-07 15:35:00,118.74,118.86,118.72,118.76,8639.0,102.9198,103.0238,102.9024,102.9371,8639.0
2019-01-07 15:40:00,118.76,118.76,118.58,118.65,9377.0,102.9371,102.9371,102.7811,102.8418,9377.0
2019-01-07 15:45:00,118.64,118.79,118.6,118.61,24725.0,102.8331,102.9631,102.7984,102.8071,24725.0
2019-01-07 15:50:00,118.61,118.61,118.47,118.51,31015.0,102.8071,102.8071,102.6857,102.7204,31015.0
2019-01-07 15:55:00,118.5,118.56,118.18,118.3,64767.0,102.7117,102.7637,102.4344,102.5384,64767.0
2019-01-08 09:30:00,119.38,119.51,118.66,118.76,22283.0,103.4745,103.5872,102.8504,102.9371,22283.0
2019-01-08 09:35:00,118.82,119.04,118.76,118.82,13363.0,102.9891,103.1798,102.9371,102.9891,13363.0
2019-01-08 09:40:00,118.8,119.28,118.76,119.14,15057.0,102.9718,103.3878,102.9371,103.2665,15057.0
2019-01-08 09:45:00,119.11,119.18,118.66,118.73,12517.0,103.2405,103.3011,102.8504,102.9111,12517.0
2019-01-08 09:50:00,118.72,118.72,118.25,118.31,18390.0,102.9024,102.9024,102.4951,102.5471,18390.0
2019-01-08 09:55:00,118.34,118.67,118.3,118.67,6000.0,102.5731,102.8591,102.5384,102.8591,6000.0
2019-01-08 10:00:00,118.59,118.79,118.54,118.79,10801.0,102.7898,102.9631,102.7464,102.9631,10801.0
2019-01-08 10:05:00,118.67,118.67,118.22,118.25,39036.0,102.8591,102.8591,102.469,102.4951,39036.0
2019-01-08 10:10:00,118.18,118.18,117.68,117.87,19302.0,102.4344,102.4344,102.001,102.1657,19302.0
2019-01-08 10:15:00,117.87,117.94,117.66,117.89,47809.0,102.1657,102.2264,101.9837,102.183,47809.0
2019-01-08 10:20:00,117.94,117.95,117.57,117.79,8843.0,102.2264,102.235,101.9057,102.0963,8843.0
2019-01-08 10:25:00,117.8,117.94,117.75,117.81,14743.0,102.105,102.2264,102.0617,102.1137,14743.0
2019-01-08 10:30:00,117.76,117.86,117.46,117.62,9376.0,102.0703,102.157,101.8103,101.949,9376.0
2019-01-08 10:35:00,117.71,118.03,117.71,117.98,5644.0,102.027,102.3044,102.027,102.261,5644.0
2019-01-08 10:40:00,117.98,118.05,117.66,117.73,7433.0,102.261,102.3217,101.9837,102.0443,7433.0
2019-01-08 10:45:00,117.66,117.66,117.46,117.58,6600.0,101.9837,101.9837,101.8103,101.9143,6600.0
2019-01-08 10:50:00,117.58,117.58,117.39,117.47,8836.0,101.9143,101.9143,101.7496,101.819,8836.0
2019-01-08 10:55:00,117.46,117.71,117.46,117.49,3802.0,101.8103,102.027,101.8103,101.8363,3802.0
2019-01-08 11:00:00,117.57,117.69,117.47,117.48,4126.0,101.9057,102.0097,101.819,101.8276,4126.0
2019-01-08 11:05:00,117.46,117.6,117.35,117.46,6470.0,101.8103,101.9317,101.715,101.8103,6470.0
2019-01-08 11:10:00,117.42,117.49,117.21,117.3,10447.0,101.7756,101.8363,101.5936,101.6716,10447.0
2019-01-08 11:15:00,117.42,117.69,117.42,117.56,7327.0,101.7756,102.0097,101.7756,101.897,7327.0
2019-01-08 11:20:00,117.48,117.48,117.33,117.36,9228.0,101.8276,101.8276,101.6976,101.7236,9228.0
2019-01-08 11:25:00,117.39,117.39,117.15,117.15,3302.0,101.7496,101.7496,101.5416,101.5416,3302.0
2019-01-08 11:30:00,117.11,117.18,116.93,116.93,6691.0,101.5069,101.5676,101.3509,101.3509,6691.0
2019-01-08 11:35:00,116.96,117.09,116.84,117.0,10433.0,101.3769,101.4896,101.2729,101.4116,10433.0
2019-01-08 11:40:00,117.01,117.05,116.9,116.96,19535.0,101.4203,101.4549,101.3249,101.3769,19535.0
2019-01-08 11:45:00,116.96,117.15,116.91,117.02,7679.0,101.3769,101.5416,101.3336,101.4289,7679.0
2019-01-08 11:50:00,117.05,117.4,117.04,117.38,6852.0,101.4549,101.7583,101.4463,101.741,6852.0
2019-01-08 11:55:00,117.39,117.57,117.39,117.48,8806.0,101.7496,101.9057,101.7496,101.8276,8806.0
2019-01-08 12:00:00,117.45,117.59,117.4,117.47,6102.0,101.8016,101.923,101.7583,101.819,6102.0
2019-01-08 12:05:00,117.5,117.5,117.38,117.43,5560.0,101.845,101.845,101.741,101.7843,5560.0
2019-01-08 12:10:00,117.47,117.5,117.29,117.42,5433.0,101.819,101.845,101.663,101.7756,5433.0
2019-01-08 12:15:00,117.4,117.49,117.32,117.45,5601.0,101.7583,101.8363,101.689,101.8016,5601.0
2019-01-08 12:20:00,117.42,117.64,117.42,117.64,3604.0,101.7756,101.9663,101.7756,101.9663,3604.0
2019-01-08 12:25:00,117.64,117.71,117.59,117.63,6200.0,101.9663,102.027,101.923,101.9577,6200.0
2019-01-08 12:30:00,117.62,117.66,117.35,117.36,6801.0,101.949,101.9837,101.715,101.7236,6801.0
2019-01-08 12:35:00,117.35,117.38,117.21,117.34,8600.0,101.715,101.741,101.5936,101.7063,8600.0
2019-01-08 12:40:00,117.31,117.51,117.31,117.39,6585.0,101.6803,101.8536,101.6803,101.7496,6585.0
2019-01-08 12:45:00,117.38,117.41,117.0,117.03,7605.0,101.741,101.767,101.4116,101.4376,7605.0
2019-01-08 12:50:00,117.0,117.18,116.96,117.16,7665.0,101.4116,101.5676,101.3769,101.5503,7665.0
2019-01-08 12:55:00,117.12,117.17,117.07,117.09,5300.0,101.5156,101.5589,101.4723,101.4896,5300.0
2019-01-08 13:00:00,117.09,117.32,117.04,117.27,9906.0,101.4896,101.689,101.4463,101.6456,9906.0
2019-01-08 13:05:00,117.24,117.42,117.24,117.33,4872.0,101.6196,101.7756,101.6196,101.6976,4872.0
2019-01-08 13:10:00,117.4,117.4,117.22,117.33,4179.0,101.7583,101.7583,101.6023,101.6976,4179.0
2019-01-08 13:15:00,117.33,117.53,117.33,117.49,11423.0,101.6976,101.871,101.6976,101.8363,11423.0
2019-01-08 13:20:00,117.55,117.71,117.53,117.7,7483.0,101.8883,102.027,101.871,102.0183,7483.0
2019-01-08 13:25:00,117.7,117.72,117.56,117.61,6052.0,102.0183,102.0357,101.897,101.9403,6052.0
2019-01-08 13:30:00,117.62,117.8,117.58,117.76,6180.0,101.949,102.105,101.9143,102.0703,6180.0
2019-01-08 13:35:00,117.75,117.88,117.74,117.87,4348.0,102.0617,102.1743,102.053,102.1657,4348.0
2019-01-08 13:40:00,117.85,117.88,117.69,117.72,7652.0,102.1483,102.1743,102.0097,102.0357,7652.0
2019-01-08 13:45:00,117.69,117.82,117.6,117.82,6200.0,102.0097,102.1223,101.9317,102.1223,6200.0
2019-01-08 13:50:00,117.8,118.12,117.77,118.02,18410.0,102.105,102.3824,102.079,102.2957,18410.0
2019-01-08 13:55:00,118.0,118.01,117.87,117.87,8982.0,102.2784,102.287,102.1657,102.1657,8982.0
2019-01-08 14:00:00,117.85,117.94,117.79,117.87,4725.0,102.1483,102.2264,102.0963,102.1657,4725.0
2019-01-08 14:05:00,117.88,117.95,117.84,117.94,8088.0,102.1743,102.235,102.1397,102.2264,8088.0
2019-01-08 14:10:00,117.95,118.1,117.93,118.1,4146.0,102.235,102.365,102.2177,102.365,4146.0
2019-01-08 14:15:00,118.08,118.1,117.93,117.93,8943.0,102.3477,102.365,102.2177,102.2177,8943.0
2019-01-08 14:20:00,117.92,117.92,117.67,117.69,9105.0,102.209,102.209,101.9923,102.0097,9105.0
2019-01-08 14:25:00,117.73,117.81,117.72,117.81,4676.0,102.0443,102.1137,102.0357,102.1137,4676.0
2019-01-08 14:30:00,117.8,118.06,117.79,118.05,9330.0,102.105,102.3304,102.0963,102.3217,9330.0
2019-01-08 14:35:00,118.05,118.16,118.0,118.14,8093.0,102.3217,102.417,102.2784,102.3997,8093.0
2019-01-08 14:40:00,118.16,118.16,118.03,118.03,8105.0,102.417,102.417,102.3044,102.3044,8105.0
2019-01-08 14:45:00,118.05,118.14,117.9,118.09,9993.0,102.3217,102.3997,102.1917,102.3564,9993.0
2019-01-08 14:50:00,118.11,118.12,117.85,117.9,5100.0,102.3737,102.3824,102.1483,102.1917,5100.0
2019-01-08 14:55:00,117.88,117.93,117.8,117.93,6318.0,102.1743,102.2177,102.105,102.2177,6318.0
2019-01-08 15:00:00,117.94,118.0,117.93,117.93,5074.0,102.2264,102.2784,102.2177,102.2177,5074.0
2019-01-08 15:05:00,117.95,117.97,117.76,117.9,8201.0,102.235,102.2524,102.0703,102.1917,8201.0
2019-01-08 15:10:00,117.93,117.98,117.88,117.98,6352.0,102.2177,102.261,102.1743,102.261,6352.0
2019-01-08 15:15:00,117.98,118.04,117.93,118.01,10435.0,102.261,102.313,102.2177,102.287,10435.0
2019-01-08 15:20:00,118.03,118.05,117.88,117.91,18590.0,102.3044,102.3217,102.1743,102.2004,18590.0
2019-01-08 15:25:00,117.92,117.92,117.64,117.68,30058.0,102.209,102.209,101.9663,102.001,30058.0
2019-01-08 15:30:00,117.71,117.74,117.57,117.63,38580.0,102.027,102.053,101.9057,101.9577,38580.0
2019-01-08 15:35:00,117.62,117.72,117.54,117.55,30031.0,101.949,102.0357,101.8796,101.8883,30031.0
2019-01-08 15:40:00,117.57,117.77,117.55,117.77,27095.0,101.9057,102.079,101.8883,102.079,27095.0
2019-01-08 15:45:00,117.77,117.84,117.68,117.69,27631.0,102.079,102.1397,102.001,102.0097,27631.0
2019-01-08 15:50:00,117.68,117.82,117.64,117.79,28966.0,102.001,102.1223,101.9663,102.0963,28966.0
2019-01-08 15:55:00,117.81,117.9,117.74,117.85,104036.0,102.1137,102.1917,102.053,102.1483,104036.0
2019-01-09 09:30:00,118.66,119.19,118.25,119.19,36057.0,102.8504,103.3098,102.4951,103.3098,36057.0
2019-01-09 09:35:00,119.09,119.32,118.85,119.18,18196.0,103.2231,103.4225,103.0151,103.3011,18196.0
2019-01-09 09:40:00,119.13,119.29,118.88,119.19,36932.0,103.2578,103.3965,103.0411,103.3098,36932.0
2019-01-09 09:45:00,119.29,119.4,119.2,119.34,40481.0,103.3965,103.4918,103.3185,103.4398,40481.0
2019-01-09 09:50:00,119.36,119.56,119.24,119.37,30267.0,103.4572,103.6305,103.3532,103.4658,30267.0
2019-01-09 09:55:00,119.48,119.5,119.25,119.25,9017.0,103.5612,103.5785,103.3618,103.3618,9017.0
2019-01-09 10:00:00,119.3,119.51,119.24,119.28,15404.0,103.4052,103.5872,103.3532,103.3878,15404.0
2019-01-09 10:05:00,119.31,119.36,119.04,119.04,16802.0,103.4138,103.4572,103.1798,103.1798,16802.0
2019-01-09 10:10:00,119.07,119.16,119.0,119.04,19903.0,103.2058,103.2838,103.1451,103.1798,19903.0
2019-01-09 10:15:00,119.0,119.26,118.98,119.25,14906.0,103.1451,103.3705,103.1278,103.3618,14906.0
2019-01-09 10:20:00,119.26,119.28,118.9,119.0,25394.0,103.3705,103.3878,103.0584,103.1451,25394.0
2019-01-09 10:25:00,118.94,118.97,118.83,118.9,8206.0,103.0931,103.1191,102.9978,103.0584,8206.0
2019-01-09 10:30:00,118.89,118.89,118.54,118.54,14301.0,103.0498,103.0498,102.7464,102.7464,14301.0
2019-01-09 10:35:00,118.53,118.66,118.52,118.58,11787.0,102.7377,102.8504,102.7291,102.7811,11787.0
2019-01-09 10:40:00,118.52,118.52,118.14,118.2,16738.0,102.7291,102.7291,102.3997,102.4517,16738.0
2019-01-09 10:45:00,118.18,118.21,117.98,118.0,19453.0,102.4344,102.4604,102.261,102.2784,19453.0
2019-01-09 10:50:00,118.01,118.2,117.99,118.08,20184.0,102.287,102.4517,102.2697,102.3477,20184.0
2019-01-09 10:55:00,118.12,118.24,118.05,118.16,16424.0,102.3824,102.4864,102.3217,102.417,16424.0
2019-01-09 11:00:00,118.12,118.44,118.12,118.44,34495.0,102.3824,102.6597,102.3824,102.6597,34495.0
2019-01-09 11:05:00,118.44,118.47,118.35,118.35,20737.0,102.6597,102.6857,102.5817,102.5817,20737.0
2019-01-09 11:10:00,118.36,118.36,118.25,118.29,9192.0,102.5904,102.5904,102.4951,102.5297,9192.0
2019-01-09 11:15:00,118.27,118.3,118.18,118.27,10687.0,102.5124,102.5384,102.4344,102.5124,10687.0
2019-01-09 11:20:00,118.27,118.33,118.11,118.29,24084.0,102.5124,102.5644,102.3737,102.5297,24084.0
2019-01-09 11:25:00,118.36,118.39,118.22,118.31,7842.0,102.5904,102.6164,102.469,102.5471,7842.0
2019-01-09 11:30:00,118.33,118.33,118.07,118.1,11272.0,102.5644,102.5644,102.339,102.365,11272.0
2019-01-09 11:35:00,118.15,118.22,118.1,118.17,11200.0,102.4084,102.469,102.365,102.4257,11200.0
2019-01-09 11:40:00,118.17,118.19,118.1,118.13,9639.0,102.4257,102.443,102.365,102.391,9639.0
2019-01-09 11:45:00,118.14,118.34,118.14,118.32,10766.0,102.3997,102.5731,102.3997,102.5557,10766.0
2019-01-09 11:50:00,118.31,118.37,118.25,118.32,12900.0,102.5471,102.5991,102.4951,102.5557,12900.0
2019-01-09 11:55:00,118.35,118.37,118.14,118.16,14600.0,102.5817,102.5991,102.3997,102.417,14600.0
2019-01-09 12:00:00,118.15,118.25,118.1,118.22,17146.0,102.4084,102.4951,102.365,102.469,17146.0
2019-01-09 12:05:00,118.24,118.4,118.21,118.37,9152.0,102.4864,102.6251,102.4604,102.5991,9152.0
2019-01-09 12:10:00,118.38,118.56,118.38,118.56,9946.0,102.6077,102.7637,102.6077,102.7637,9946.0
2019-01-09 12:15:00,118.54,118.55,118.4,118.43,9600.0,102.7464,102.7551,102.6251,102.6511,9600.0
2019-01-09 12:20:00,118.43,118.56,118.38,118.53,8920.0,102.6511,102.7637,102.6077,102.7377,8920.0
2019-01-09 12:25:00,118.53,118.56,118.33,118.4,9977.0,102.7377,102.7637,102.5644,102.6251,9977.0
2019-01-09 12:30:00,118.4,118.83,118.36,118.78,16773.0,102.6251,102.9978,102.5904,102.9544,16773.0
2019-01-09 12:35:00,118.75,118.82,118.66,118.67,11288.0,102.9284,102.9891,102.8504,102.8591,11288.0
2019-01-09 12:40:00,118.69,118.98,118.68,118.97,9021.0,102.8764,103.1278,102.8678,103.1191,9021.0
2019-01-09 12:45:00,118.97,118.99,118.85,118.88,10829.0,103.1191,103.1365,103.0151,103.0411,10829.0
2019-01-09 12:50:00,118.89,119.02,118.86,118.99,6232.0,103.0498,103.1625,103.0238,103.1365,6232.0
2019-01-09 12:55:00,119.0,119.0,118.86,118.87,9350.0,103.1451,103.1451,103.0238,103.0324,9350.0
2019-01-09 13:00:00,118.87,118.91,118.81,118.91,7055.0,103.0324,103.0671,102.9804,103.0671,7055.0
2019-01-09 13:05:00,118.9,118.94,118.78,118.88,8512.0,103.0584,103.0931,102.9544,103.0411,8512.0
2019-01-09 13:10:00,118.85,118.85,118.77,118.78,6769.0,103.0151,103.0151,102.9458,102.9544,6769.0
2019-01-09 13:15:00,118.78,118.81,118.66,118.74,11800.0,102.9544,102.9804,102.8504,102.9198,11800.0
2019-01-09 13:20:00,118.75,118.8,118.71,118.78,75895.0,102.9284,102.9718,102.8938,102.9544,75895.0
2019-01-09 13:25:00,118.78,118.83,118.71,118.72,7261.0,102.9544,102.9978,102.8938,102.9024,7261.0
2019-01-09 13:30:00,118.73,118.8,118.67,118.68,11100.0,102.9111,102.9718,102.8591,102.8678,11100.0
2019-01-09 13:35:00,118.71,118.86,118.68,118.83,16812.0,102.8938,103.0238,102.8678,102.9978,16812.0
2019-01-09 13:40:00,118.86,118.97,118.84,118.94,6444.0,103.0238,103.1191,103.0064,103.0931,6444.0
2019-01-09 13:45:00,118.96,118.96,118.91,118.93,6775.0,103.1105,103.1105,103.0671,103.0845,6775.0
2019-01-09 13:50:00,118.91,118.91,118.72,118.76,10445.0,103.0671,103.0671,102.9024,102.9371,10445.0
2019-01-09 13:55:00,118.77,118.77,118.7,118.7,5440.0,102.9458,102.9458,102.8851,102.8851,5440.0
2019-01-09 14:00:00,118.69,118.97,118.69,118.85,14732.0,102.8764,103.1191,102.8764,103.0151,14732.0
2019-01-09 14:05:00,118.92,119.1,118.91,119.08,7330.0,103.0758,103.2318,103.0671,103.2145,7330.0
2019-01-09 14:10:00,119.07,119.12,118.95,118.98,9168.0,103.2058,103.2491,103.1018,103.1278,9168.0
2019-01-09 14:15:00,118.96,118.98,118.64,118.65,8365.0,103.1105,103.1278,102.8331,102.8418,8365.0
2019-01-09 14:20:00,118.59,118.6,118.41,118.48,13108.0,102.7898,102.7984,102.6337,102.6944,13108.0
2019-01-09 14:25:00,118.47,118.59,118.43,118.47,16027.0,102.6857,102.7898,102.6511,102.6857,16027.0
2019-01-09 14:30:00,118.44,118.73,118.42,118.67,9823.0,102.6597,102.9111,102.6424,102.8591,9823.0
2019-01-09 14:35:00,118.68,118.73,118.65,118.73,7368.0,102.8678,102.9111,102.8418,102.9111,7368.0
2019-01-09 14:40:00,118.69,118.73,118.65,118.73,8325.0,102.8764,102.9111,102.8418,102.9111,8325.0
2019-01-09 14:45:00,118.73,118.97,118.72,118.97,9332.0,102.9111,103.1191,102.9024,103.1191,9332.0
2019-01-09 14:50:00,118.96,118.96,118.88,118.94,10720.0,103.1105,103.1105,103.0411,103.0931,10720.0
2019-01-09 14:55:00,118.93,118.96,118.86,118.89,6360.0,103.0845,103.1105,103.0238,103.0498,6360.0
2019-01-09 15:00:00,118.89,118.96,118.82,118.92,11986.0,103.0498,103.1105,102.9891,103.0758,11986.0
2019-01-09 15:05:00,118.91,118.92,118.8,118.82,10428.0,103.0671,103.0758,102.9718,102.9891,10428.0
2019-01-09 15:10:00,118.85,118.88,118.73,118.75,10034.0,103.0151,103.0411,102.9111,102.9284,10034.0
2019-01-09 15:15:00,118.75,118.84,118.72,118.83,11970.0,102.9284,103.0064,102.9024,102.9978,11970.0
2019-01-09 15:20:00,118.84,118.9,118.77,118.81,10438.0,103.0064,103.0584,102.9458,102.9804,10438.0
2019-01-09 15:25:00,118.81,118.83,118.67,118.67,14921.0,102.9804,102.9978,102.8591,102.8591,14921.0
2019-01-09 15:30:00,118.66,118.8,118.55,118.77,27846.0,102.8504,102.9718,102.7551,102.9458,27846.0
2019-01-09 15:35:00,118.77,118.77,118.56,118.59,18260.0,102.9458,102.9458,102.7637,102.7898,18260.0
2019-01-09 15:40:00,118.59,118.61,118.49,118.6,22276.0,102.7898,102.8071,102.7031,102.7984,22276.0
2019-01-09 15:45:00,118.6,118.65,118.46,118.54,31704.0,102.7984,102.8418,102.6771,102.7464,31704.0
2019-01-09 15:50:00,118.53,118.55,118.36,118.37,39182.0,102.7377,102.7551,102.5904,102.5991,39182.0
2019-01-09 15:55:00,118.36,118.71,118.33,118.65,87562.0,102.5904,102.8938,102.5644,102.8418,87562.0
2019-01-10 09:30:00,118.53,119.1,118.42,118.92,13651.0,102.7377,103.2318,102.6424,103.0758,13651.0
2019-01-10 09:35:00,118.77,118.9,118.62,118.8,13360.0,102.9458,103.0584,102.8158,102.9718,13360.0
2019-01-10 09:40:00,118.83,118.84,118.53,118.55,11240.0,102.9978,103.0064,102.7377,102.7551,11240.0
2019-01-10 09:45:00,118.61,118.76,118.48,118.64,6664.0,102.8071,102.9371,102.6944,102.8331,6664.0
2019-01-10 09:50:00,118.58,118.77,118.42,118.53,13099.0,102.7811,102.9458,102.6424,102.7377,13099.0
2019-01-10 09:55:00,118.53,118.74,118.39,118.69,9629.0,102.7377,102.9198,102.6164,102.8764,9629.0
2019-01-10 10:00:00,118.65,118.95,118.64,118.95,11304.0,102.8418,103.1018,102.8331,103.1018,11304.0
2019-01-10 10:05:00,118.95,119.04,118.92,118.92,8438.0,103.1018,103.1798,103.0758,103.0758,8438.0
2019-01-10 10:10:00,118.97,119.16,118.95,119.05,6628.0,103.1191,103.2838,103.1018,103.1885,6628.0
2019-01-10 10:15:00,119.08,119.08,118.77,118.86,12371.0,103.2145,103.2145,102.9458,103.0238,12371.0
2019-01-10 10:20:00,118.83,119.25,118.82,119.17,13922.0,102.9978,103.3618,102.9891,103.2925,13922.0
2019-01-10 10:25:00,119.16,119.28,119.09,119.22,6904.0,103.2838,103.3878,103.2231,103.3358,6904.0
2019-01-10 10:30:00,119.23,119.4,119.22,119.28,3566.0,103.3445,103.4918,103.3358,103.3878,3566.0
2019-01-10 10:35:00,119.31,119.32,119.2,119.29,4700.0,103.4138,103.4225,103.3185,103.3965,4700.0
2019-01-10 10:40:00,119.29,119.29,119.11,119.22,4557.0,103.3965,103.3965,103.2405,103.3358,4557.0
2019-01-10 10:45:00,119.3,119.37,119.12,119.23,3665.0,103.4052,103.4658,103.2491,103.3445,3665.0
2019-01-10 10:50:00,119.2,119.33,119.12,119.15,2801.0,103.3185,103.4312,103.2491,103.2751,2801.0
2019-01-10 10:55:00,119.1,119.14,118.99,119.11,7400.0,103.2318,103.2665,103.1365,103.2405,7400.0
2019-01-10 11:00:00,119.15,119.15,118.96,118.96,4300.0,103.2751,103.2751,103.1105,103.1105,4300.0
2019-01-10 11:05:00,119.03,119.27,119.03,119.13,7676.0,103.1711,103.3792,103.1711,103.2578,7676.0
2019-01-10 11:10:00,119.1,119.31,119.1,119.23,5751.0,103.2318,103.4138,103.2318,103.3445,5751.0
2019-01-10 11:15:00,119.25,119.52,119.24,119.44,6790.0,103.3618,103.5958,103.3532,103.5265,6790.0
2019-01-10 11:20:00,119.44,119.45,119.33,119.39,4279.0,103.5265,103.5352,103.4312,103.4832,4279.0
2019-01-10 11:25:00,119.33,119.46,119.27,119.31,5200.0,103.4312,103.5438,103.3792,103.4138,5200.0
2019-01-10 11:30:00,119.33,119.46,119.27,119.45,3862.0,103.4312,103.5438,103.3792,103.5352,3862.0
2019-01-10 11:35:00,119.49,119.6,119.47,119.49,4807.0,103.5698,103.6652,103.5525,103.5698,4807.0
2019-01-10 11:40:00,119.5,119.54,119.48,119.48,3300.0,103.5785,103.6132,103.5612,103.5612,3300.0
2019-01-10 11:45:00,119.48,119.53,119.42,119.42,6773.0,103.5612,103.6045,103.5092,103.5092,6773.0
2019-01-10 11:50:00,119.41,119.46,119.35,119.44,3328.0,103.5005,103.5438,103.4485,103.5265,3328.0
2019-01-10 11:55:00,119.47,119.69,119.46,119.69,4161.0,103.5525,103.7432,103.5438,103.7432,4161.0
2019-01-10 12:00:00,119.67,119.81,119.45,119.45,7871.0,103.7259,103.8472,103.5352,103.5352,7871.0
2019-01-10 12:05:00,119.49,119.51,119.38,119.44,7040.0,103.5698,103.5872,103.4745,103.5265,7040.0
2019-01-10 12:10:00,119.47,119.53,119.45,119.45,6115.0,103.5525,103.6045,103.5352,103.5352,6115.0
2019-01-10 12:15:00,119.5,119.57,119.44,119.46,7932.0,103.5785,103.6392,103.5265,103.5438,7932.0
2019-01-10 12:20:00,119.42,119.6,119.41,119.6,7666.0,103.5092,103.6652,103.5005,103.6652,7666.0
2019-01-10 12:25:00,119.5,119.56,119.44,119.55,6317.0,103.5785,103.6305,103.5265,103.6218,6317.0
2019-01-10 12:30:00,119.53,119.66,119.5,119.6,5648.0,103.6045,103.7172,103.5785,103.6652,5648.0
2019-01-10 12:35:00,119.59,119.64,119.51,119.52,7046.0,103.6565,103.6999,103.5872,103.5958,7046.0
2019-01-10 12:40:00,119.51,119.58,119.44,119.44,3831.0,103.5872,103.6479,103.5265,103.5265,3831.0
2019-01-10 12:45:00,119.46,119.65,119.33,119.5,7170.0,103.5438,103.7085,103.4312,103.5785,7170.0
2019-01-10 12:50:00,119.55,119.78,119.55,119.64,4699.0,103.6218,103.8212,103.6218,103.6999,4699.0
2019-01-10 12:55:00,119.62,119.63,119.53,119.55,2000.0,103.6825,103.6912,103.6045,103.6218,2000.0
2019-01-10 13:00:00,119.54,119.58,119.38,119.49,4596.0,103.6132,103.6479,103.4745,103.5698,4596.0
2019-01-10 13:05:00,119.47,119.47,119.03,119.03,6708.0,103.5525,103.5525,103.1711,103.1711,6708.0
2019-01-10 13:10:00,119.04,119.13,119.01,119.06,5000.0,103.1798,103.2578,103.1538,103.1971,5000.0
2019-01-10 13:15:00,119.0,119.09,118.95,119.09,4801.0,103.1451,103.2231,103.1018,103.2231,4801.0
2019-01-10 13:20:00,119.1,119.19,119.04,119.15,3175.0,103.2318,103.3098,103.1798,103.2751,3175.0
2019-01-10 13:25:00,119.18,119.31,119.17,119.24,3296.0,103.3011,103.4138,103.2925,103.3532,3296.0
2019-01-10 13:30:00,119.3,119.34,119.21,119.34,4600.0,103.4052,103.4398,103.3271,103.4398,4600.0
2019-01-10 13:35:00,119.3,119.3,119.09,119.14,5359.0,103.4052,103.4052,103.2231,103.2665,5359.0
2019-01-10 13:40:00,119.11,119.14,119.0,119.14,5687.0,103.2405,103.2665,103.1451,103.2665,5687.0
2019-01-10 13:45:00,119.19,119.2,119.05,119.17,7664.0,103.3098,103.3185,103.1885,103.2925,7664.0
2019-01-10 13:50:00,119.21,119.28,119.2,119.26,3377.0,103.3271,103.3878,103.3185,103.3705,3377.0
2019-01-10 13:55:00,119.21,119.4,119.21,119.3,4602.0,103.3271,103.4918,103.3271,103.4052,4602.0
2019-01-10 14:00:00,119.36,119.63,119.36,119.6,6768.0,103.4572,103.6912,103.4572,103.6652,6768.0
2019-01-10 14:05:00,119.63,119.8,119.6,119.8,6550.0,103.6912,103.8385,103.6652,103.8385,6550.0
2019-01-10 14:10:00,119.83,119.89,119.76,119.84,10637.0,103.8645,103.9165,103.8039,103.8732,10637.0
2019-01-10 14:15:00,119.84,119.88,119.74,119.81,6400.0,103.8732,103.9079,103.7865,103.8472,6400.0
2019-01-10 14:20:00,119.85,119.94,119.79,119.91,5568.0,103.8819,103.9599,103.8299,103.9339,5568.0
2019-01-10 14:25:00,119.93,119.93,119.73,119.77,4374.0,103.9512,103.9512,103.7779,103.8125,4374.0
2019-01-10 14:30:00,119.77,119.79,119.64,119.77,5749.0,103.8125,103.8299,103.6999,103.8125,5749.0
2019-01-10 14:35:00,119.8,119.8,119.66,119.74,4925.0,103.8385,103.8385,103.7172,103.7865,4925.0
2019-01-10 14:40:00,119.72,119.9,119.72,119.76,9171.0,103.7692,103.9252,103.7692,103.8039,9171.0
2019-01-10 14:45:00,119.75,119.8,119.62,119.62,5562.0,103.7952,103.8385,103.6825,103.6825,5562.0
2019-01-10 14:50:00,119.63,119.68,119.52,119.65,8202.0,103.6912,103.7345,103.5958,103.7085,8202.0
2019-01-10 14:55:00,119.64,119.76,119.6,119.76,5908.0,103.6999,103.8039,103.6652,103.8039,5908.0
2019-01-10 15:00:00,119.74,119.81,119.68,119.74,11623.0,103.7865,103.8472,103.7345,103.7865,11623.0
2019-01-10 15:05:00,119.71,119.85,119.68,119.77,11700.0,103.7605,103.8819,103.7345,103.8125,11700.0
2019-01-10 15:10:00,119.73,119.84,119.65,119.83,19068.0,103.7779,103.8732,103.7085,103.8645,19068.0
2019-01-10 15:15:00,119.82,119.87,119.72,119.77,9503.0,103.8559,103.8992,103.7692,103.8125,9503.0
2019-01-10 15:20:00,119.76,119.88,119.72,119.83,7827.0,103.8039,103.9079,103.7692,103.8645,7827.0
2019-01-10 15:25:00,119.85,119.91,119.84,119.89,8237.0,103.8819,103.9339,103.8732,103.9165,8237.0
2019-01-10 15:30:00,119.89,119.98,119.83,119.95,12679.0,103.9165,103.9946,103.8645,103.9686,12679.0
2019-01-10 15:35:00,119.95,120.07,119.92,120.04,14545.0,103.9686,104.0726,103.9426,104.0466,14545.0
2019-01-10 15:40:00,120.03,120.16,120.0,120.14,26972.0,104.0379,104.1506,104.0119,104.1332,26972.0
2019-01-10 15:45:00,120.15,120.23,120.06,120.1,21679.0,104.1419,104.2112,104.0639,104.0986,21679.0
2019-01-10 15:50:00,120.1,120.28,120.1,120.26,26086.0,104.0986,104.2546,104.0986,104.2373,26086.0
2019-01-10 15:55:00,120.27,120.35,120.13,120.24,60086.0,104.2459,104.3153,104.1246,104.2199,60086.0
2019-01-11 09:30:00,119.89,119.89,119.53,119.79,12959.0,103.9165,103.9165,103.6045,103.8299,12959.0
2019-01-11 09:35:00,119.9,119.9,119.7,119.84,5300.0,103.9252,103.9252,103.7519,103.8732,5300.0
2019-01-11 09:40:00,119.87,119.87,119.65,119.73,3754.0,103.8992,103.8992,103.7085,103.7779,3754.0
2019-01-11 09:45:00,119.82,120.3,119.82,120.27,7930.0,103.8559,104.2719,103.8559,104.2459,7930.0
2019-01-11 09:50:00,120.27,120.3,119.82,119.82,4914.0,104.2459,104.2719,103.8559,103.8559,4914.0
2019-01-11 09:55:00,119.82,120.02,119.81,119.96,16687.0,103.8559,104.0292,103.8472,103.9772,16687.0
2019-01-11 10:00:00,120.0,120.02,119.84,119.92,15428.0,104.0119,104.0292,103.8732,103.9426,15428.0
2019-01-11 10:05:00,119.88,119.9,119.65,119.66,7971.0,103.9079,103.9252,103.7085,103.7172,7971.0
2019-01-11 10:10:00,119.66,119.68,119.31,119.42,10593.0,103.7172,103.7345,103.4138,103.5092,10593.0
2019-01-11 10:15:00,119.38,119.42,119.27,119.42,2203.0,103.4745,103.5092,103.3792,103.5092,2203.0
2019-01-11 10:20:00,119.42,119.62,119.37,119.51,4348.0,103.5092,103.6825,103.4658,103.5872,4348.0
2019-01-11 10:25:00,119.47,119.63,119.38,119.58,6859.0,103.5525,103.6912,103.4745,103.6479,6859.0
2019-01-11 10:30:00,119.54,119.76,119.48,119.68,7033.0,103.6132,103.8039,103.5612,103.7345,7033.0
2019-01-11 10:35:00,119.76,119.84,119.64,119.78,4427.0,103.8039,103.8732,103.6999,103.8212,4427.0
2019-01-11 10:40:00,119.74,119.74,119.57,119.7,3889.0,103.7865,103.7865,103.6392,103.7519,3889.0
2019-01-11 10:45:00,119.63,119.7,119.54,119.7,5070.0,103.6912,103.7519,103.6132,103.7519,5070.0
2019-01-11 10:50:00,119.7,119.79,119.54,119.79,5798.0,103.7519,103.8299,103.6132,103.8299,5798.0
2019-01-11 10:55:00,119.83,119.92,119.81,119.81,4600.0,103.8645,103.9426,103.8472,103.8472,4600.0
2019-01-11 11:00:00,119.8,119.91,119.71,119.91,4851.0,103.8385,103.9339,103.7605,103.9339,4851.0
2019-01-11 11:05:00,119.91,119.91,119.62,119.71,6529.0,103.9339,103.9339,103.6825,103.7605,6529.0
2019-01-11 11:10:00,119.73,119.73,119.61,119.72,1815.0,103.7779,103.7779,103.6739,103.7692,1815.0
2019-01-11 11:15:00,119.75,120.1,119.74,120.09,9239.0,103.7952,104.0986,103.7865,104.0899,9239.0
2019-01-11 11:20:00,120.08,120.19,120.02,120.18,12186.0,104.0812,104.1766,104.0292,104.1679,12186.0
2019-01-11 11:25:00,120.12,120.14,120.0,120.09,4461.0,104.1159,104.1332,104.0119,104.0899,4461.0
2019-01-11 11:30:00,120.1,120.19,120.03,120.19,6039.0,104.0986,104.1766,104.0379,104.1766,6039.0
2019-01-11 11:35:00,120.15,120.18,120.06,120.06,6654.0,104.1419,104.1679,104.0639,104.0639,6654.0
2019-01-11 11:40:00,120.11,120.33,120.11,120.31,9708.0,104.1072,104.2979,104.1072,104.2806,9708.0
2019-01-11 11:45:00,120.29,120.42,120.29,120.38,4263.0,104.2633,104.3759,104.2633,104.3413,4263.0
2019-01-11 11:50:00,120.39,120.46,120.24,120.29,5008.0,104.3499,104.4106,104.2199,104.2633,5008.0
2019-01-11 11:55:00,120.29,120.31,120.25,120.29,2474.0,104.2633,104.2806,104.2286,104.2633,2474.0
2019-01-11 12:00:00,120.28,120.39,120.28,120.39,7897.0,104.2546,104.3499,104.2546,104.3499,7897.0
2019-01-11 12:05:00,120.4,120.44,120.29,120.3,2900.0,104.3586,104.3933,104.2633,104.2719,2900.0
2019-01-11 12:10:00,120.28,120.34,120.21,120.34,10472.0,104.2546,104.3066,104.1939,104.3066,10472.0
2019-01-11 12:15:00,120.37,120.38,120.26,120.26,2050.0,104.3326,104.3413,104.2373,104.2373,2050.0
2019-01-11 12:20:00,120.29,120.29,120.17,120.27,1833.0,104.2633,104.2633,104.1592,104.2459,1833.0
2019-01-11 12:25:00,120.29,120.41,120.27,120.33,3741.0,104.2633,104.3673,104.2459,104.2979,3741.0
2019-01-11 12:30:00,120.27,120.46,120.22,120.46,3325.0,104.2459,104.4106,104.2026,104.4106,3325.0
2019-01-11 12:35:00,120.43,120.6,120.42,120.55,3251.0,104.3846,104.532,104.3759,104.4886,3251.0
2019-01-11 12:40:00,120.62,120.65,120.56,120.59,1522.0,104.5493,104.5753,104.4973,104.5233,1522.0
2019-01-11 12:45:00,120.61,120.61,120.46,120.55,2890.0,104.5406,104.5406,104.4106,104.4886,2890.0
2019-01-11 12:50:00,120.54,120.73,120.54,120.68,4013.0,104.4799,104.6446,104.4799,104.6013,4013.0
2019-01-11 12:55:00,120.67,120.72,120.66,120.72,2330.0,104.5926,104.636,104.584,104.636,2330.0
2019-01-11 13:00:00,120.7,120.73,120.46,120.5,4298.0,104.6186,104.6446,104.4106,104.4453,4298.0
2019-01-11 13:05:00,120.53,120.66,120.51,120.55,2738.0,104.4713,104.584,104.4539,104.4886,2738.0
2019-01-11 13:10:00,120.57,120.57,120.42,120.42,5416.0,104.5059,104.5059,104.3759,104.3759,5416.0
2019-01-11 13:15:00,120.4,120.54,120.39,120.48,4428.0,104.3586,104.4799,104.3499,104.4279,4428.0
2019-01-11 13:20:00,120.44,120.44,120.39,120.43,2637.0,104.3933,104.3933,104.3499,104.3846,2637.0
2019-01-11 13:25:00,120.38,120.53,120.35,120.53,2835.0,104.3413,104.4713,104.3153,104.4713,2835.0
2019-01-11 13:30:00,120.52,120.54,120.46,120.54,4936.0,104.4626,104.4799,104.4106,104.4799,4936.0
2019-01-11 13:35:00,120.56,120.58,120.49,120.5,4321.0,104.4973,104.5146,104.4366,104.4453,4321.0
2019-01-11 13:40:00,120.52,120.6,120.5,120.5,6049.0,104.4626,104.532,104.4453,104.4453,6049.0
2019-01-11 13:45:00,120.53,120.66,120.53,120.6,3517.0,104.4713,104.584,104.4713,104.532,3517.0
2019-01-11 13:50:00,120.61,120.66,120.57,120.66,6108.0,104.5406,104.584,104.5059,104.584,6108.0
2019-01-11 13:55:00,120.68,120.78,120.67,120.74,6926.0,104.6013,104.688,104.5926,104.6533,6926.0
2019-01-11 14:00:00,120.72,120.72,120.57,120.57,4479.0,104.636,104.636,104.5059,104.5059,4479.0
2019-01-11 14:05:00,120.57,120.7,120.56,120.68,6568.0,104.5059,104.6186,104.4973,104.6013,6568.0
2019-01-11 14:10:00,120.71,120.86,120.71,120.76,5128.0,104.6273,104.7573,104.6273,104.6706,5128.0
2019-01-11 14:15:00,120.75,120.77,120.68,120.71,4876.0,104.662,104.6793,104.6013,104.6273,4876.0
2019-01-11 14:20:00,120.72,120.73,120.63,120.63,6795.0,104.636,104.6446,104.558,104.558,6795.0
2019-01-11 14:25:00,120.66,120.73,120.6,120.68,6105.0,104.584,104.6446,104.532,104.6013,6105.0
2019-01-11 14:30:00,120.64,120.65,120.54,120.65,3933.0,104.5666,104.5753,104.4799,104.5753,3933.0
2019-01-11 14:35:00,120.66,120.7,120.65,120.69,3437.0,104.584,104.6186,104.5753,104.61,3437.0
2019-01-11 14:40:00,120.69,120.71,120.54,120.63,5200.0,104.61,104.6273,104.4799,104.558,5200.0
2019-01-11 14:45:00,120.61,120.61,120.42,120.44,5370.0,104.5406,104.5406,104.3759,104.3933,5370.0
2019-01-11 14:50:00,120.48,120.66,120.48,120.62,4146.0,104.4279,104.584,104.4279,104.5493,4146.0
2019-01-11 14:55:00,120.56,120.62,120.41,120.43,6840.0,104.4973,104.5493,104.3673,104.3846,6840.0
2019-01-11 15:00:00,120.39,120.43,120.26,120.34,7603.0,104.3499,104.3846,104.2373,104.3066,7603.0
2019-01-11 15:05:00,120.35,120.45,120.33,120.35,10877.0,104.3153,104.4019,104.2979,104.3153,10877.0
2019-01-11 15:10:00,120.36,120.41,120.31,120.31,7982.0,104.3239,104.3673,104.2806,104.2806,7982.0
2019-01-11 15:15:00,120.33,120.33,120.25,120.3,5872.0,104.2979,104.2979,104.2286,104.2719,5872.0
2019-01-11 15:20:00,120.32,120.34,120.28,120.32,2926.0,104.2893,104.3066,104.2546,104.2893,2926.0
2019-01-11 15:25:00,120.3,120.31,120.23,120.25,6967.0,104.2719,104.2806,104.2112,104.2286,6967.0
2019-01-11 15:30:00,120.27,120.36,120.24,120.35,10744.0,104.2459,104.3239,104.2199,104.3153,10744.0
2019-01-11 15:35:00,120.35,120.47,120.31,120.41,11615.0,104.3153,104.4193,104.2806,104.3673,11615.0
2019-01-11 15:40:00,120.41,120.45,120.39,120.4,9863.0,104.3673,104.4019,104.3499,104.3586,9863.0
2019-01-11 15:45:00,120.38,120.51,120.38,120.47,14779.0,104.3413,104.4539,104.3413,104.4193,14779.0
2019-01-11 15:50:00,120.47,120.5,120.36,120.37,14236.0,104.4193,104.4453,104.3239,104.3326,14236.0
2019-01-11 15:55:00,120.38,120.49,120.29,120.45,61913.0,104.3413,104.4366,104.2633,104.4019,61913.0
2019-01-14 09:30:00,119.87,120.01,119.79,120.01,9302.0,103.8992,104.0206,103.8299,104.0206,9302.0
2019-01-14 09:35:00,119.98,120.25,119.9,120.02,6104.0,103.9946,104.2286,103.9252,104.0292,6104.0
2019-01-14 09:40:00,120.14,120.34,120.14,120.27,6642.0,104.1332,104.3066,104.1332,104.2459,6642.0
2019-01-14 09:45:00,120.29,120.38,119.98,120.06,7321.0,104.2633,104.3413,103.9946,104.0639,7321.0
2019-01-14 09:50:00,120.09,120.27,119.92,120.02,6533.0,104.0899,104.2459,103.9426,104.0292,6533.0
2019-01-14 09:55:00,120.03,120.03,119.79,119.97,4350.0,104.0379,104.0379,103.8299,103.9859,4350.0
2019-01-14 10:00:00,119.98,120.29,119.97,120.23,4740.0,103.9946,104.2633,103.9859,104.2112,4740.0
2019-01-14 10:05:00,120.25,120.45,120.25,120.42,7241.0,104.2286,104.4019,104.2286,104.3759,7241.0
2019-01-14 10:10:00,120.41,120.48,120.31,120.38,7384.0,104.3673,104.4279,104.2806,104.3413,7384.0
2019-01-14 10:15:00,120.44,120.49,120.2,120.32,13509.0,104.3933,104.4366,104.1852,104.2893,13509.0
2019-01-14 10:20:00,120.31,120.44,120.28,120.41,8376.0,104.2806,104.3933,104.2546,104.3673,8376.0
2019-01-14 10:25:00,120.37,120.44,120.25,120.44,8236.0,104.3326,104.3933,104.2286,104.3933,8236.0
2019-01-14 10:30:00,120.41,120.44,120.22,120.36,9115.0,104.3673,104.3933,104.2026,104.3239,9115.0
2019-01-14 10:35:00,120.34,120.41,120.22,120.23,7424.0,104.3066,104.3673,104.2026,104.2112,7424.0
2019-01-14 10:40:00,120.18,120.3,120.15,120.26,8407.0,104.1679,104.2719,104.1419,104.2373,8407.0
2019-01-14 10:45:00,120.27,120.34,120.02,120.02,5100.0,104.2459,104.3066,104.0292,104.0292,5100.0
2019-01-14 10:50:00,120.06,120.16,120.02,120.16,3435.0,104.0639,104.1506,104.0292,104.1506,3435.0
2019-01-14 10:55:00,120.2,120.43,120.19,120.19,5016.0,104.1852,104.3846,104.1766,104.1766,5016.0
2019-01-14 11:00:00,120.17,120.34,120.09,120.27,9460.0,104.1592,104.3066,104.0899,104.2459,9460.0
2019-01-14 11:05:00,120.25,120.26,120.11,120.17,8143.0,104.2286,104.2373,104.1072,104.1592,8143.0
2019-01-14 11:10:00,120.17,120.23,120.09,120.16,9730.0,104.1592,104.2112,104.0899,104.1506,9730.0
2019-01-14 11:15:00,120.15,120.23,120.0,120.18,19788.0,104.1419,104.2112,104.0119,104.1679,19788.0
2019-01-14 11:20:00,120.13,120.25,120.12,120.18,12938.0,104.1246,104.2286,104.1159,104.1679,12938.0
2019-01-14 11:25:00,120.15,120.17,120.05,120.1,2301.0,104.1419,104.1592,104.0552,104.0986,2301.0
2019-01-14 11:30:00,120.1,120.12,120.01,120.03,7500.0,104.0986,104.1159,104.0206,104.0379,7500.0
2019-01-14 11:35:00,120.05,120.22,120.04,120.19,9182.0,104.0552,104.2026,104.0466,104.1766,9182.0
2019-01-14 11:40:00,120.17,120.34,120.15,120.31,15985.0,104.1592,104.3066,104.1419,104.2806,15985.0
2019-01-14 11:45:00,120.32,120.36,120.18,120.21,4173.0,104.2893,104.3239,104.1679,104.1939,4173.0
2019-01-14 11:50:00,120.22,120.26,120.03,120.09,7456.0,104.2026,104.2373,104.0379,104.0899,7456.0
2019-01-14 11:55:00,120.09,120.17,120.05,120.12,5277.0,104.0899,104.1592,104.0552,104.1159,5277.0
2019-01-14 12:00:00,120.11,120.32,120.09,120.32,7149.0,104.1072,104.2893,104.0899,104.2893,7149.0
2019-01-14 12:05:00,120.31,120.38,120.28,120.34,5564.0,104.2806,104.3413,104.2546,104.3066,5564.0
2019-01-14 12:10:00,120.34,120.45,120.34,120.45,6104.0,104.3066,104.4019,104.3066,104.4019,6104.0
2019-01-14 12:15:00,120.46,120.94,120.46,120.94,14797.0,104.4106,104.8267,104.4106,104.8267,14797.0
2019-01-14 12:20:00,120.94,120.97,120.83,120.85,10044.0,104.8267,104.8527,104.7313,104.7486,10044.0
2019-01-14 12:25:00,120.87,120.89,120.8,120.83,2100.0,104.766,104.7833,104.7053,104.7313,2100.0
2019-01-14 12:30:00,120.84,120.86,120.77,120.78,2453.0,104.74,104.7573,104.6793,104.688,2453.0
2019-01-14 12:35:00,120.75,120.75,120.68,120.72,3200.0,104.662,104.662,104.6013,104.636,3200.0
2019-01-14 12:40:00,120.73,120.73,120.63,120.68,5342.0,104.6446,104.6446,104.558,104.6013,5342.0
2019-01-14 12:45:00,120.68,120.7,120.51,120.58,9752.0,104.6013,104.6186,104.4539,104.5146,9752.0
2019-01-14 12:50:00,120.58,120.71,120.55,120.69,11125.0,104.5146,104.6273,104.4886,104.61,11125.0
2019-01-14 12:55:00,120.73,120.73,120.63,120.71,8547.0,104.6446,104.6446,104.558,104.6273,8547.0
2019-01-14 13:00:00,120.7,120.73,120.64,120.72,6000.0,104.6186,104.6446,104.5666,104.636,6000.0
2019-01-14 13:05:00,120.72,120.73,120.62,120.71,7550.0,104.636,104.6446,104.5493,104.6273,7550.0
2019-01-14 13:10:00,120.7,120.75,120.64,120.66,11650.0,104.6186,104.662,104.5666,104.584,11650.0
2019-01-14 13:15:00,120.67,120.82,120.64,120.82,9093.0,104.5926,104.7226,104.5666,104.7226,9093.0
2019-01-14 13:20:00,120.8,120.83,120.74,120.77,3841.0,104.7053,104.7313,104.6533,104.6793,3841.0
2019-01-14 13:25:00,120.77,120.84,120.7,120.75,13364.0,104.6793,104.74,104.6186,104.662,13364.0
2019-01-14 13:30:00,120.73,120.75,120.64,120.64,2700.0,104.6446,104.662,104.5666,104.5666,2700.0
2019-01-14 13:35:00,120.66,120.73,120.65,120.67,5345.0,104.584,104.6446,104.5753,104.5926,5345.0
2019-01-14 13:40:00,120.65,120.74,120.62,120.73,9501.0,104.5753,104.6533,104.5493,104.6446,9501.0
2019-01-14 13:45:00,120.71,120.74,120.63,120.71,8310.0,104.6273,104.6533,104.558,104.6273,8310.0
2019-01-14 13:50:00,120.68,120.7,120.61,120.66,6314.0,104.6013,104.6186,104.5406,104.584,6314.0
2019-01-14 13:55:00,120.66,120.66,120.54,120.6,6233.0,104.584,104.584,104.4799,104.532,6233.0
2019-01-14 14:00:00,120.59,120.66,120.51,120.66,4300.0,104.5233,104.584,104.4539,104.584,4300.0
2019-01-14 14:05:00,120.64,120.64,120.48,120.5,8478.0,104.5666,104.5666,104.4279,104.4453,8478.0
2019-01-14 14:10:00,120.53,120.54,120.46,120.5,4899.0,104.4713,104.4799,104.4106,104.4453,4899.0
2019-01-14 14:15:00,120.49,120.58,120.47,120.56,7180.0,104.4366,104.5146,104.4193,104.4973,7180.0
2019-01-14 14:20:00,120.56,120.57,120.52,120.53,7469.0,104.4973,104.5059,104.4626,104.4713,7469.0
2019-01-14 14:25:00,120.53,120.54,120.48,120.54,5934.0,104.4713,104.4799,104.4279,104.4799,5934.0
2019-01-14 14:30:00,120.53,120.55,120.5,120.52,8277.0,104.4713,104.4886,104.4453,104.4626,8277.0
2019-01-14 14:35:00,120.52,120.55,120.49,120.51,8353.0,104.4626,104.4886,104.4366,104.4539,8353.0
2019-01-14 14:40:00,120.52,120.62,120.5,120.61,6458.0,104.4626,104.5493,104.4453,104.5406,6458.0
2019-01-14 14:45:00,120.63,120.76,120.6,120.64,10167.0,104.558,104.6706,104.532,104.5666,10167.0
2019-01-14 14:50:00,120.65,120.7,120.6,120.7,5879.0,104.5753,104.6186,104.532,104.6186,5879.0
2019-01-14 14:55:00,120.69,120.73,120.67,120.67,8274.0,104.61,104.6446,104.5926,104.5926,8274.0
2019-01-14 15:00:00,120.67,120.7,120.62,120.66,12628.0,104.5926,104.6186,104.5493,104.584,12628.0
2019-01-14 15:05:00,120.66,120.67,120.57,120.6,11904.0,104.584,104.5926,104.5059,104.532,11904.0
2019-01-14 15:10:00,120.6,120.62,120.47,120.5,15148.0,104.532,104.5493,104.4193,104.4453,15148.0
2019-01-14 15:15:00,120.51,120.63,120.51,120.54,11352.0,104.4539,104.558,104.4539,104.4799,11352.0
2019-01-14 15:20:00,120.56,120.7,120.54,120.66,9945.0,104.4973,104.6186,104.4799,104.584,9945.0
2019-01-14 15:25:00,120.65,120.68,120.58,120.59,14205.0,104.5753,104.6013,104.5146,104.5233,14205.0
2019-01-14 15:30:00,120.58,120.66,120.56,120.58,8707.0,104.5146,104.584,104.4973,104.5146,8707.0
2019-01-14 15:35:00,120.59,120.6,120.52,120.58,13133.0,104.5233,104.532,104.4626,104.5146,13133.0
2019-01-14 15:40:00,120.55,120.55,120.43,120.44,23344.0,104.4886,104.4886,104.3846,104.3933,23344.0
2019-01-14 15:45:00,120.44,120.51,120.39,120.49,27328.0,104.3933,104.4539,104.3499,104.4366,27328.0
2019-01-14 15:50:00,120.48,120.5,120.38,120.39,20779.0,104.4279,104.4453,104.3413,104.3499,20779.0
2019-01-14 15:55:00,120.39,120.69,120.39,120.57,97776.0,104.3499,104.61,104.3499,104.5059,97776.0
2019-01-15 09:30:00,120.53,121.18,120.53,121.04,26206.0,104.4713,105.0347,104.4713,104.9133,26206.0
2019-01-15 09:35:00,121.01,121.51,120.94,121.48,11415.0,104.8873,105.3207,104.8267,105.2947,11415.0
2019-01-15 09:40:00,121.42,121.67,121.36,121.58,10790.0,105.2427,105.4594,105.1907,105.3814,10790.0
2019-01-15 09:45:00,121.51,121.51,121.2,121.2,8205.0,105.3207,105.3207,105.052,105.052,8205.0
2019-01-15 09:50:00,121.22,121.34,121.1,121.26,14374.0,105.0693,105.1734,104.9653,105.104,14374.0
2019-01-15 09:55:00,121.3,121.3,121.13,121.15,9698.0,105.1387,105.1387,104.9913,105.0087,9698.0
2019-01-15 10:00:00,121.2,121.71,121.2,121.52,11030.0,105.052,105.4941,105.052,105.3294,11030.0
2019-01-15 10:05:00,121.22,121.31,121.14,121.14,8290.0,105.0693,105.1474,105.0,105.0,8290.0
2019-01-15 10:10:00,121.14,121.14,120.72,120.8,18639.0,105.0,105.0,104.636,104.7053,18639.0
2019-01-15 10:15:00,120.78,120.85,120.59,120.68,7394.0,104.688,104.7486,104.5233,104.6013,7394.0
2019-01-15 10:20:00,120.64,120.86,120.56,120.86,11082.0,104.5666,104.7573,104.4973,104.7573,11082.0
2019-01-15 10:25:00,120.83,120.94,120.79,120.89,5196.0,104.7313,104.8267,104.6966,104.7833,5196.0
2019-01-15 10:30:00,120.89,120.93,120.7,120.91,6243.0,104.7833,104.818,104.6186,104.8006,6243.0
2019-01-15 10:35:00,120.95,120.98,120.81,120.93,5250.0,104.8353,104.8613,104.714,104.818,5250.0
2019-01-15 10:40:00,120.93,121.06,120.83,120.86,11427.0,104.818,104.9307,104.7313,104.7573,11427.0
2019-01-15 10:45:00,120.88,120.88,120.66,120.8,7639.0,104.7746,104.7746,104.584,104.7053,7639.0
2019-01-15 10:50:00,120.81,120.94,120.81,120.91,7753.0,104.714,104.8267,104.714,104.8006,7753.0
2019-01-15 10:55:00,120.9,121.06,120.85,121.06,14141.0,104.792,104.9307,104.7486,104.9307,14141.0
2019-01-15 11:00:00,121.08,121.19,121.04,121.16,9500.0,104.948,105.0433,104.9133,105.0173,9500.0
2019-01-15 11:05:00,121.14,121.18,121.01,121.02,10907.0,105.0,105.0347,104.8873,104.896,10907.0
2019-01-15 11:10:00,120.99,121.01,120.77,120.82,19591.0,104.87,104.8873,104.6793,104.7226,19591.0
2019-01-15 11:15:00,120.83,121.06,120.82,121.06,15118.0,104.7313,104.9307,104.7226,104.9307,15118.0
2019-01-15 11:20:00,121.03,121.13,121.02,121.04,9915.0,104.9047,104.9913,104.896,104.9133,9915.0
2019-01-15 11:25:00,121.02,121.12,120.95,121.09,9021.0,104.896,104.9827,104.8353,104.9567,9021.0
2019-01-15 11:30:00,121.11,121.12,121.0,121.0,9500.0,104.974,104.9827,104.8787,104.8787,9500.0
2019-01-15 11:35:00,121.04,121.12,121.02,121.12,4439.0,104.9133,104.9827,104.896,104.9827,4439.0
2019-01-15 11:40:00,121.1,121.23,121.07,121.07,5952.0,104.9653,105.078,104.9393,104.9393,5952.0
2019-01-15 11:45:00,121.08,121.23,121.02,121.23,5983.0,104.948,105.078,104.896,105.078,5983.0
2019-01-15 11:50:00,121.25,121.38,121.21,121.33,11688.0,105.0953,105.208,105.0607,105.1647,11688.0
2019-01-15 11:55:00,121.34,121.68,121.34,121.62,11157.0,105.1734,105.4681,105.1734,105.4161,11157.0
2019-01-15 12:00:00,121.67,121.81,121.59,121.77,5916.0,105.4594,105.5807,105.39,105.5461,5916.0
2019-01-15 12:05:00,121.77,121.82,121.63,121.63,2400.0,105.5461,105.5894,105.4247,105.4247,2400.0
2019-01-15 12:10:00,121.62,121.72,121.61,121.71,7279.0,105.4161,105.5027,105.4074,105.4941,7279.0
2019-01-15 12:15:00,121.75,121.78,121.69,121.77,4448.0,105.5287,105.5547,105.4767,105.5461,4448.0
2019-01-15 12:20:00,121.75,121.83,121.71,121.83,7066.0,105.5287,105.5981,105.4941,105.5981,7066.0
2019-01-15 12:25:00,121.79,121.84,121.63,121.68,6811.0,105.5634,105.6067,105.4247,105.4681,6811.0
2019-01-15 12:30:00,121.65,121.69,121.6,121.66,7100.0,105.4421,105.4767,105.3987,105.4507,7100.0
2019-01-15 12:35:00,121.63,121.76,121.63,121.76,7854.0,105.4247,105.5374,105.4247,105.5374,7854.0
2019-01-15 12:40:00,121.75,121.81,121.71,121.71,5742.0,105.5287,105.5807,105.4941,105.4941,5742.0
2019-01-15 12:45:00,121.71,121.71,121.57,121.58,4108.0,105.4941,105.4941,105.3727,105.3814,4108.0
2019-01-15 12:50:00,121.57,121.64,121.51,121.56,4760.0,105.3727,105.4334,105.3207,105.364,4760.0
2019-01-15 12:55:00,121.56,121.61,121.46,121.49,8280.0,105.364,105.4074,105.2774,105.3034,8280.0
2019-01-15 13:00:00,121.51,121.51,121.44,121.5,4130.0,105.3207,105.3207,105.26,105.312,4130.0
2019-01-15 13:05:00,121.55,121.59,121.45,121.55,17305.0,105.3554,105.39,105.2687,105.3554,17305.0
2019-01-15 13:10:00,121.55,121.55,121.22,121.22,6019.0,105.3554,105.3554,105.0693,105.0693,6019.0
2019-01-15 13:15:00,121.22,121.27,121.18,121.27,2665.0,105.0693,105.1127,105.0347,105.1127,2665.0
2019-01-15 13:20:00,121.28,121.33,121.26,121.3,3755.0,105.1214,105.1647,105.104,105.1387,3755.0
2019-01-15 13:25:00,121.29,121.33,121.23,121.29,3631.0,105.13,105.1647,105.078,105.13,3631.0
2019-01-15 13:30:00,121.3,121.31,121.26,121.26,3429.0,105.1387,105.1474,105.104,105.104,3429.0
2019-01-15 13:35:00,121.25,121.3,121.24,121.25,7641.0,105.0953,105.1387,105.0867,105.0953,7641.0
2019-01-15 13:40:00,121.25,121.36,121.23,121.29,8521.0,105.0953,105.1907,105.078,105.13,8521.0
2019-01-15 13:45:00,121.31,121.31,121.14,121.16,12377.0,105.1474,105.1474,105.0,105.0173,12377.0
2019-01-15 13:50:00,121.14,121.16,121.11,121.12,5474.0,105.0,105.0173,104.974,104.9827,5474.0
2019-01-15 13:55:00,121.12,121.17,121.05,121.06,8551.0,104.9827,105.026,104.922,104.9307,8551.0
2019-01-15 14:00:00,121.06,121.19,121.04,121.07,18893.0,104.9307,105.0433,104.9133,104.9393,18893.0
2019-01-15 14:05:00,121.06,121.22,121.04,121.22,8112.0,104.9307,105.0693,104.9133,105.0693,8112.0
2019-01-15 14:10:00,121.2,121.42,121.17,121.4,7934.0,105.052,105.2427,105.026,105.2254,7934.0
2019-01-15 14:15:00,121.39,121.41,121.25,121.34,9526.0,105.2167,105.234,105.0953,105.1734,9526.0
2019-01-15 14:20:00,121.39,121.39,121.26,121.3,9633.0,105.2167,105.2167,105.104,105.1387,9633.0
2019-01-15 14:25:00,121.28,121.28,120.91,120.92,11140.0,105.1214,105.1214,104.8006,104.8093,11140.0
2019-01-15 14:30:00,120.91,121.09,120.79,121.04,8789.0,104.8006,104.9567,104.6966,104.9133,8789.0
2019-01-15 14:35:00,121.02,121.12,120.97,121.05,10185.0,104.896,104.9827,104.8527,104.922,10185.0
2019-01-15 14:40:00,121.11,121.34,121.11,121.33,7687.0,104.974,105.1734,104.974,105.1647,7687.0
2019-01-15 14:45:00,121.28,121.4,121.26,121.35,10000.0,105.1214,105.2254,105.104,105.182,10000.0
2019-01-15 14:50:00,121.38,121.55,121.38,121.51,9908.0,105.208,105.3554,105.208,105.3207,9908.0
2019-01-15 14:55:00,121.5,121.51,121.37,121.4,6305.0,105.312,105.3207,105.1994,105.2254,6305.0
2019-01-15 15:00:00,121.38,121.43,121.32,121.42,5563.0,105.208,105.2514,105.156,105.2427,5563.0
2019-01-15 15:05:00,121.44,121.55,121.38,121.52,7536.0,105.26,105.3554,105.208,105.3294,7536.0
2019-01-15 15:10:00,121.53,121.65,121.52,121.61,10099.0,105.338,105.4421,105.3294,105.4074,10099.0
2019-01-15 15:15:00,121.58,121.6,121.38,121.4,10641.0,105.3814,105.3987,105.208,105.2254,10641.0
2019-01-15 15:20:00,121.38,121.41,121.3,121.33,7291.0,105.208,105.234,105.1387,105.1647,7291.0
2019-01-15 15:25:00,121.32,121.42,121.3,121.37,10309.0,105.156,105.2427,105.1387,105.1994,10309.0
2019-01-15 15:30:00,121.36,121.53,121.33,121.46,18103.0,105.1907,105.338,105.1647,105.2774,18103.0
2019-01-15 15:35:00,121.47,121.51,121.36,121.5,11956.0,105.286,105.3207,105.1907,105.312,11956.0
2019-01-15 15:40:00,121.48,121.68,121.42,121.66,20509.0,105.2947,105.4681,105.2427,105.4507,20509.0
2019-01-15 15:45:00,121.67,121.86,121.67,121.7,50721.0,105.4594,105.6241,105.4594,105.4854,50721.0
2019-01-15 15:50:00,121.68,121.75,121.62,121.73,30269.0,105.4681,105.5287,105.4161,105.5114,30269.0
2019-01-15 15:55:00,121.75,121.85,121.67,121.82,109218.0,105.5287,105.6154,105.4594,105.5894,109218.0
2019-01-16 09:30:00,122.29,122.34,121.85,122.0,21515.0,105.9968,106.0401,105.6154,105.7454,21515.0
2019-01-16 09:35:00,122.02,122.03,121.68,121.75,6736.0,105.7628,105.7714,105.4681,105.5287,6736.0
2019-01-16 09:40:00,121.75,121.9,121.73,121.84,5241.0,105.5287,105.6587,105.5114,105.6067,5241.0
2019-01-16 09:45:00,121.85,121.85,121.58,121.59,9779.0,105.6154,105.6154,105.3814,105.39,9779.0
2019-01-16 09:50:00,121.63,121.69,121.48,121.51,4000.0,105.4247,105.4767,105.2947,105.3207,4000.0
2019-01-16 09:55:00,121.54,121.64,121.49,121.52,3610.0,105.3467,105.4334,105.3034,105.3294,3610.0
2019-01-16 10:00:00,121.54,121.61,121.33,121.33,7300.0,105.3467,105.4074,105.1647,105.1647,7300.0
2019-01-16 10:05:00,121.38,121.49,121.32,121.39,9765.0,105.208,105.3034,105.156,105.2167,9765.0
2019-01-16 10:10:00,121.42,121.46,121.32,121.38,7353.0,105.2427,105.2774,105.156,105.208,7353.0
2019-01-16 10:15:00,121.38,121.39,121.29,121.33,8608.0,105.208,105.2167,105.13,105.1647,8608.0
2019-01-16 10:20:00,121.32,121.39,121.31,121.36,8500.0,105.156,105.2167,105.1474,105.1907,8500.0
2019-01-16 10:25:00,121.39,121.4,121.29,121.34,18165.0,105.2167,105.2254,105.13,105.1734,18165.0
2019-01-16 10:30:00,121.33,121.37,121.18,121.26,14413.0,105.1647,105.1994,105.0347,105.104,14413.0
2019-01-16 10:35:00,121.26,121.45,121.25,121.36,12469.0,105.104,105.2687,105.0953,105.1907,12469.0
2019-01-16 10:40:00,121.34,121.36,121.21,121.22,18691.0,105.1734,105.1907,105.0607,105.0693,18691.0
2019-01-16 10:45:00,121.22,121.33,121.18,121.32,19087.0,105.0693,105.1647,105.0347,105.156,19087.0
2019-01-16 10:50:00,121.35,121.43,121.29,121.36,12476.0,105.182,105.2514,105.13,105.1907,12476.0
2019-01-16 10:55:00,121.35,121.53,121.35,121.49,11384.0,105.182,105.338,105.182,105.3034,11384.0
2019-01-16 11:00:00,121.51,121.57,121.29,121.35,13344.0,105.3207,105.3727,105.13,105.182,13344.0
2019-01-16 11:05:00,121.38,121.46,121.31,121.39,5953.0,105.208,105.2774,105.1474,105.2167,5953.0
2019-01-16 11:10:00,121.39,121.55,121.39,121.5,6483.0,105.2167,105.3554,105.2167,105.312,6483.0
2019-01-16 11:15:00,121.52,121.68,121.5,121.65,4003.0,105.3294,105.4681,105.312,105.4421,4003.0
2019-01-16 11:20:00,121.68,121.85,121.65,121.85,4363.0,105.4681,105.6154,105.4421,105.6154,4363.0
2019-01-16 11:25:00,121.9,121.9,121.77,121.9,6843.0,105.6587,105.6587,105.5461,105.6587,6843.0
2019-01-16 11:30:00,121.86,121.89,121.79,121.82,3725.0,105.6241,105.6501,105.5634,105.5894,3725.0
2019-01-16 11:35:00,121.8,122.09,121.8,122.05,6688.0,105.5721,105.8234,105.5721,105.7888,6688.0
2019-01-16 11:40:00,122.01,122.1,121.98,122.06,6360.0,105.7541,105.8321,105.7281,105.7974,6360.0
2019-01-16 11:45:00,122.08,122.11,121.81,121.81,8608.0,105.8148,105.8408,105.5807,105.5807,8608.0
2019-01-16 11:50:00,121.83,121.86,121.74,121.78,4914.0,105.5981,105.6241,105.5201,105.5547,4914.0
2019-01-16 11:55:00,121.79,121.88,121.66,121.83,9861.0,105.5634,105.6414,105.4507,105.5981,9861.0
2019-01-16 12:00:00,121.86,121.93,121.68,121.69,6357.0,105.6241,105.6848,105.4681,105.4767,6357.0
2019-01-16 12:05:00,121.73,121.82,121.72,121.8,4118.0,105.5114,105.5894,105.5027,105.5721,4118.0
2019-01-16 12:10:00,121.82,121.98,121.72,121.89,9894.0,105.5894,105.7281,105.5027,105.6501,9894.0
2019-01-16 12:15:00,121.86,121.95,121.71,121.92,7107.0,105.6241,105.7021,105.4941,105.6761,7107.0
2019-01-16 12:20:00,121.92,121.93,121.83,121.89,5159.0,105.6761,105.6848,105.5981,105.6501,5159.0
2019-01-16 12:25:00,121.85,121.95,121.81,121.92,3861.0,105.6154,105.7021,105.5807,105.6761,3861.0
2019-01-16 12:30:00,121.94,121.95,121.84,121.86,5619.0,105.6934,105.7021,105.6067,105.6241,5619.0
2019-01-16 12:35:00,121.86,121.93,121.79,121.91,8844.0,105.6241,105.6848,105.5634,105.6674,8844.0
2019-01-16 12:40:00,121.86,121.99,121.86,121.96,6556.0,105.6241,105.7368,105.6241,105.7108,6556.0
2019-01-16 12:45:00,121.93,121.99,121.88,121.93,6552.0,105.6848,105.7368,105.6414,105.6848,6552.0
2019-01-16 12:50:00,121.96,122.05,121.95,122.0,2700.0,105.7108,105.7888,105.7021,105.7454,2700.0
2019-01-16 12:55:00,122.0,122.05,121.99,121.99,2209.0,105.7454,105.7888,105.7368,105.7368,2209.0
2019-01-16 13:00:00,121.98,122.03,121.96,122.01,5677.0,105.7281,105.7714,105.7108,105.7541,5677.0
2019-01-16 13:05:00,121.98,121.98,121.87,121.98,4937.0,105.7281,105.7281,105.6327,105.7281,4937.0
2019-01-16 13:10:00,121.97,122.04,121.96,122.04,3431.0,105.7194,105.7801,105.7108,105.7801,3431.0
2019-01-16 13:15:00,121.99,122.08,121.94,122.05,3338.0,105.7368,105.8148,105.6934,105.7888,3338.0
2019-01-16 13:20:00,122.05,122.1,122.03,122.07,3087.0,105.7888,105.8321,105.7714,105.8061,3087.0
2019-01-16 13:25:00,122.09,122.15,122.08,122.13,3474.0,105.8234,105.8754,105.8148,105.8581,3474.0
2019-01-16 13:30:00,122.11,122.15,122.09,122.12,3768.0,105.8408,105.8754,105.8234,105.8494,3768.0
2019-01-16 13:35:00,122.11,122.2,122.09,122.2,3881.0,105.8408,105.9188,105.8234,105.9188,3881.0
2019-01-16 13:40:00,122.21,122.23,122.13,122.15,4696.0,105.9274,105.9448,105.8581,105.8754,4696.0
2019-01-16 13:45:00,122.14,122.14,122.07,122.14,6096.0,105.8668,105.8668,105.8061,105.8668,6096.0
2019-01-16 13:50:00,122.12,122.12,122.06,122.11,3036.0,105.8494,105.8494,105.7974,105.8408,3036.0
2019-01-16 13:55:00,122.14,122.14,122.05,122.09,7102.0,105.8668,105.8668,105.7888,105.8234,7102.0
2019-01-16 14:00:00,122.13,122.23,122.13,122.2,8386.0,105.8581,105.9448,105.8581,105.9188,8386.0
2019-01-16 14:05:00,122.19,122.22,122.05,122.05,5755.0,105.9101,105.9361,105.7888,105.7888,5755.0
2019-01-16 14:10:00,122.07,122.07,122.01,122.04,11890.0,105.8061,105.8061,105.7541,105.7801,11890.0
2019-01-16 14:15:00,122.06,122.09,122.01,122.04,6776.0,105.7974,105.8234,105.7541,105.7801,6776.0
2019-01-16 14:20:00,122.04,122.2,122.03,122.14,14764.0,105.7801,105.9188,105.7714,105.8668,14764.0
2019-01-16 14:25:00,122.17,122.24,122.09,122.19,22719.0,105.8928,105.9534,105.8234,105.9101,22719.0
2019-01-16 14:30:00,122.22,122.39,122.19,122.39,6594.0,105.9361,106.0835,105.9101,106.0835,6594.0
2019-01-16 14:35:00,122.38,122.42,122.34,122.36,4253.0,106.0748,106.1095,106.0401,106.0575,4253.0
2019-01-16 14:40:00,122.38,122.44,122.28,122.28,3363.0,106.0748,106.1268,105.9881,105.9881,3363.0
2019-01-16 14:45:00,122.27,122.32,122.26,122.28,4659.0,105.9795,106.0228,105.9708,105.9881,4659.0
2019-01-16 14:50:00,122.26,122.34,122.17,122.24,12072.0,105.9708,106.0401,105.8928,105.9534,12072.0
2019-01-16 14:55:00,122.24,122.31,122.24,122.3,5629.0,105.9534,106.0141,105.9534,106.0055,5629.0
2019-01-16 15:00:00,122.29,122.46,122.25,122.46,6414.0,105.9968,106.1441,105.9621,106.1441,6414.0
2019-01-16 15:05:00,122.46,122.46,122.36,122.37,15671.0,106.1441,106.1441,106.0575,106.0661,15671.0
2019-01-16 15:10:00,122.39,122.42,122.29,122.31,7939.0,106.0835,106.1095,105.9968,106.0141,7939.0
2019-01-16 15:15:00,122.32,122.48,122.29,122.45,4850.0,106.0228,106.1615,105.9968,106.1355,4850.0
2019-01-16 15:20:00,122.48,122.56,122.47,122.51,4719.0,106.1615,106.2308,106.1528,106.1875,4719.0
2019-01-16 15:25:00,122.51,122.57,122.48,122.57,7011.0,106.1875,106.2395,106.1615,106.2395,7011.0
2019-01-16 15:30:00,122.55,122.58,122.4,122.44,18137.0,106.2221,106.2481,106.0921,106.1268,18137.0
2019-01-16 15:35:00,122.44,122.54,122.42,122.51,14637.0,106.1268,106.2135,106.1095,106.1875,14637.0
2019-01-16 15:40:00,122.52,122.53,122.44,122.48,15986.0,106.1961,106.2048,106.1268,106.1615,15986.0
2019-01-16 15:45:00,122.51,122.56,122.45,122.55,28913.0,106.1875,106.2308,106.1355,106.2221,28913.0
2019-01-16 15:50:00,122.55,122.55,122.35,122.35,42840.0,106.2221,106.2221,106.0488,106.0488,42840.0
2019-01-16 15:55:00,122.37,122.42,122.23,122.26,97653.0,106.0661,106.1095,105.9448,105.9708,97653.0
2019-01-17 09:30:00,121.64,122.16,121.64,122.01,32582.0,105.4334,105.8841,105.4334,105.7541,32582.0
2019-01-17 09:35:00,121.97,122.4,121.88,122.09,17780.0,105.7194,106.0921,105.6414,105.8234,17780.0
2019-01-17 09:40:00,122.08,122.17,121.91,121.95,3818.0,105.8148,105.8928,105.6674,105.7021,3818.0
2019-01-17 09:45:00,122.03,122.07,121.58,121.63,7016.0,105.7714,105.8061,105.3814,105.4247,7016.0
2019-01-17 09:50:00,121.66,121.74,121.51,121.71,4516.0,105.4507,105.5201,105.3207,105.4941,4516.0
2019-01-17 09:55:00,121.7,121.74,121.6,121.69,2109.0,105.4854,105.5201,105.3987,105.4767,2109.0
2019-01-17 10:00:00,121.74,121.75,121.59,121.71,4526.0,105.5201,105.5287,105.39,105.4941,4526.0
2019-01-17 10:05:00,121.72,121.87,121.66,121.87,6209.0,105.5027,105.6327,105.4507,105.6327,6209.0
2019-01-17 10:10:00,121.87,121.93,121.72,121.77,9246.0,105.6327,105.6848,105.5027,105.5461,9246.0
2019-01-17 10:15:00,121.74,121.83,121.39,121.39,12144.0,105.5201,105.5981,105.2167,105.2167,12144.0
2019-01-17 10:20:00,121.47,121.51,121.28,121.47,11774.0,105.286,105.3207,105.1214,105.286,11774.0
2019-01-17 10:25:00,121.43,121.46,121.32,121.4,6710.0,105.2514,105.2774,105.156,105.2254,6710.0
2019-01-17 10:30:00,121.39,121.57,121.36,121.5,8985.0,105.2167,105.3727,105.1907,105.312,8985.0
2019-01-17 10:35:00,121.52,121.66,121.42,121.42,5268.0,105.3294,105.4507,105.2427,105.2427,5268.0
2019-01-17 10:40:00,121.52,121.79,121.52,121.69,24623.0,105.3294,105.5634,105.3294,105.4767,24623.0
2019-01-17 10:45:00,121.66,121.68,121.59,121.68,2000.0,105.4507,105.4681,105.39,105.4681,2000.0
2019-01-17 10:50:00,121.71,122.0,121.62,121.96,20964.0,105.4941,105.7454,105.4161,105.7108,20964.0
2019-01-17 10:55:00,122.01,122.02,121.78,121.92,6528.0,105.7541,105.7628,105.5547,105.6761,6528.0
2019-01-17 11:00:00,121.92,122.01,121.87,121.91,7400.0,105.6761,105.7541,105.6327,105.6674,7400.0
2019-01-17 11:05:00,121.97,122.1,121.91,122.1,9279.0,105.7194,105.8321,105.6674,105.8321,9279.0
2019-01-17 11:10:00,122.06,122.25,122.05,122.1,8475.0,105.7974,105.9621,105.7888,105.8321,8475.0
2019-01-17 11:15:00,122.03,122.03,121.84,121.86,5528.0,105.7714,105.7714,105.6067,105.6241,5528.0
2019-01-17 11:20:00,121.89,122.09,121.89,122.01,5749.0,105.6501,105.8234,105.6501,105.7541,5749.0
2019-01-17 11:25:00,121.98,122.0,121.9,121.92,7932.0,105.7281,105.7454,105.6587,105.6761,7932.0
2019-01-17 11:30:00,121.96,121.98,121.89,121.93,7310.0,105.7108,105.7281,105.6501,105.6848,7310.0
2019-01-17 11:35:00,121.96,122.06,121.94,122.05,4004.0,105.7108,105.7974,105.6934,105.7888,4004.0
2019-01-17 11:40:00,122.04,122.14,122.01,122.08,6230.0,105.7801,105.8668,105.7541,105.8148,6230.0
2019-01-17 11:45:00,122.07,122.13,121.88,121.89,7022.0,105.8061,105.8581,105.6414,105.6501,7022.0
2019-01-17 11:50:00,121.89,121.94,121.83,121.94,11399.0,105.6501,105.6934,105.5981,105.6934,11399.0
2019-01-17 11:55:00,121.94,122.16,121.92,122.09,4932.0,105.6934,105.8841,105.6761,105.8234,4932.0
2019-01-17 12:00:00,122.05,122.17,122.0,122.07,4943.0,105.7888,105.8928,105.7454,105.8061,4943.0
2019-01-17 12:05:00,122.04,122.09,121.99,122.06,6600.0,105.7801,105.8234,105.7368,105.7974,6600.0
2019-01-17 12:10:00,122.07,122.1,122.0,122.04,3003.0,105.8061,105.8321,105.7454,105.7801,3003.0
2019-01-17 12:15:00,122.09,122.17,122.08,122.14,4135.0,105.8234,105.8928,105.8148,105.8668,4135.0
2019-01-17 12:20:00,122.17,122.18,122.0,122.05,4435.0,105.8928,105.9014,105.7454,105.7888,4435.0
2019-01-17 12:25:00,122.02,122.13,121.99,122.09,3730.0,105.7628,105.8581,105.7368,105.8234,3730.0
2019-01-17 12:30:00,122.12,122.14,122.04,122.06,3183.0,105.8494,105.8668,105.7801,105.7974,3183.0
2019-01-17 12:35:00,122.04,122.04,121.97,121.97,2850.0,105.7801,105.7801,105.7194,105.7194,2850.0
2019-01-17 12:40:00,121.98,122.03,121.98,122.0,4365.0,105.7281,105.7714,105.7281,105.7454,4365.0
2019-01-17 12:45:00,122.0,122.02,121.91,121.91,4981.0,105.7454,105.7628,105.6674,105.6674,4981.0
2019-01-17 12:50:00,121.91,121.94,121.82,121.82,4205.0,105.6674,105.6934,105.5894,105.5894,4205.0
2019-01-17 12:55:00,121.84,121.86,121.68,121.71,4860.0,105.6067,105.6241,105.4681,105.4941,4860.0
2019-01-17 13:00:00,121.73,121.8,121.71,121.71,3846.0,105.5114,105.5721,105.4941,105.4941,3846.0
2019-01-17 13:05:00,121.73,121.95,121.73,121.94,8514.0,105.5114,105.7021,105.5114,105.6934,8514.0
2019-01-17 13:10:00,121.97,122.01,121.95,121.98,4445.0,105.7194,105.7541,105.7021,105.7281,4445.0
2019-01-17 13:15:00,121.98,122.05,121.97,121.97,3818.0,105.7281,105.7888,105.7194,105.7194,3818.0
2019-01-17 13:20:00,121.97,122.1,121.97,122.02,3771.0,105.7194,105.8321,105.7194,105.7628,3771.0
2019-01-17 13:25:00,122.05,122.15,122.05,122.12,4400.0,105.7888,105.8754,105.7888,105.8494,4400.0
2019-01-17 13:30:00,122.12,122.17,122.08,122.09,2650.0,105.8494,105.8928,105.8148,105.8234,2650.0
2019-01-17 13:35:00,122.07,122.07,122.01,122.01,6741.0,105.8061,105.8061,105.7541,105.7541,6741.0
2019-01-17 13:40:00,122.03,122.03,121.95,121.99,3946.0,105.7714,105.7714,105.7021,105.7368,3946.0
2019-01-17 13:45:00,121.98,122.02,121.96,121.97,2965.0,105.7281,105.7628,105.7108,105.7194,2965.0
2019-01-17 13:50:00,121.95,121.95,121.88,121.91,1740.0,105.7021,105.7021,105.6414,105.6674,1740.0
2019-01-17 13:55:00,121.9,122.06,121.9,122.06,3350.0,105.6587,105.7974,105.6587,105.7974,3350.0
2019-01-17 14:00:00,122.08,122.08,121.94,121.96,3710.0,105.8148,105.8148,105.6934,105.7108,3710.0
2019-01-17 14:05:00,121.99,122.0,121.91,122.0,3232.0,105.7368,105.7454,105.6674,105.7454,3232.0
2019-01-17 14:10:00,121.98,122.0,121.94,121.97,4126.0,105.7281,105.7454,105.6934,105.7194,4126.0
2019-01-17 14:15:00,121.97,121.97,121.88,121.88,3133.0,105.7194,105.7194,105.6414,105.6414,3133.0
2019-01-17 14:20:00,121.9,121.9,121.76,121.81,5330.0,105.6587,105.6587,105.5374,105.5807,5330.0
2019-01-17 14:25:00,121.81,121.94,121.81,121.93,2335.0,105.5807,105.6934,105.5807,105.6848,2335.0
2019-01-17 14:30:00,121.94,122.0,121.92,122.0,7013.0,105.6934,105.7454,105.6761,105.7454,7013.0
2019-01-17 14:35:00,122.0,122.28,121.97,122.1,16325.0,105.7454,105.9881,105.7194,105.8321,16325.0
2019-01-17 14:40:00,122.28,122.71,122.28,122.71,13624.0,105.9881,106.3608,105.9881,106.3608,13624.0
2019-01-17 14:45:00,122.72,122.99,122.72,122.97,14836.0,106.3695,106.6035,106.3695,106.5862,14836.0
2019-01-17 14:50:00,122.98,122.99,122.63,122.64,15521.0,106.5949,106.6035,106.2915,106.3002,15521.0
2019-01-17 14:55:00,122.74,122.85,122.42,122.8,13937.0,106.3868,106.4822,106.1095,106.4388,13937.0
2019-01-17 15:00:00,122.8,122.8,122.4,122.43,11138.0,106.4388,106.4388,106.0921,106.1181,11138.0
2019-01-17 15:05:00,122.46,122.71,122.46,122.6,12346.0,106.1441,106.3608,106.1441,106.2655,12346.0
2019-01-17 15:10:00,122.54,122.56,122.44,122.48,7225.0,106.2135,106.2308,106.1268,106.1615,7225.0
2019-01-17 15:15:00,122.44,122.53,122.35,122.53,10738.0,106.1268,106.2048,106.0488,106.2048,10738.0
2019-01-17 15:20:00,122.51,122.63,122.47,122.58,4209.0,106.1875,106.2915,106.1528,106.2481,4209.0
2019-01-17 15:25:00,122.57,122.76,122.48,122.74,10366.0,106.2395,106.4042,106.1615,106.3868,10366.0
2019-01-17 15:30:00,122.76,122.92,122.75,122.9,9955.0,106.4042,106.5428,106.3955,106.5255,9955.0
2019-01-17 15:35:00,122.89,122.91,122.78,122.8,6988.0,106.5168,106.5342,106.4215,106.4388,6988.0
2019-01-17 15:40:00,122.8,122.83,122.65,122.71,13859.0,106.4388,106.4648,106.3088,106.3608,13859.0
2019-01-17 15:45:00,122.72,122.77,122.62,122.69,31100.0,106.3695,106.4128,106.2828,106.3435,31100.0
2019-01-17 15:50:00,122.69,122.7,122.56,122.66,29604.0,106.3435,106.3522,106.2308,106.3175,29604.0
2019-01-17 15:55:00,122.67,122.94,122.67,122.94,65690.0,106.3262,106.5602,106.3262,106.5602,65690.0
2019-01-18 09:30:00,123.72,123.84,123.19,123.19,149461.0,107.2363,107.3403,106.7769,106.7769,149461.0
2019-01-18 09:35:00,123.14,123.27,122.77,122.77,15537.0,106.7335,106.8462,106.4128,106.4128,15537.0
2019-01-18 09:40:00,122.78,123.38,122.74,123.29,6556.0,106.4215,106.9416,106.3868,106.8636,6556.0
2019-01-18 09:45:00,123.39,123.39,123.11,123.15,10520.0,106.9502,106.9502,106.7075,106.7422,10520.0
2019-01-18 09:50:00,123.15,123.31,122.98,123.0,7056.0,106.7422,106.8809,106.5949,106.6122,7056.0
2019-01-18 09:55:00,123.0,123.12,122.88,123.12,11280.0,106.6122,106.7162,106.5082,106.7162,11280.0
2019-01-18 10:00:00,123.15,123.31,123.0,123.31,18544.0,106.7422,106.8809,106.6122,106.8809,18544.0
2019-01-18 10:05:00,123.25,123.44,123.2,123.36,17219.0,106.8289,106.9936,106.7855,106.9242,17219.0
2019-01-18 10:10:00,123.39,123.62,123.32,123.48,5382.0,106.9502,107.1496,106.8896,107.0282,5382.0
2019-01-18 10:15:00,123.51,123.74,123.33,123.53,8628.0,107.0542,107.2536,106.8982,107.0716,8628.0
2019-01-18 10:20:00,123.58,123.61,123.23,123.27,16744.0,107.1149,107.1409,106.8115,106.8462,16744.0
2019-01-18 10:25:00,123.34,123.39,123.01,123.14,11200.0,106.9069,106.9502,106.6209,106.7335,11200.0
2019-01-18 10:30:00,123.19,123.42,123.17,123.32,14359.0,106.7769,106.9762,106.7595,106.8896,14359.0
2019-01-18 10:35:00,123.33,123.42,123.04,123.06,32943.0,106.8982,106.9762,106.6469,106.6642,32943.0
2019-01-18 10:40:00,123.04,123.37,123.0,123.3,21741.0,106.6469,106.9329,106.6122,106.8722,21741.0
2019-01-18 10:45:00,123.34,123.42,123.17,123.19,14323.0,106.9069,106.9762,106.7595,106.7769,14323.0
2019-01-18 10:50:00,123.2,123.39,123.15,123.27,18001.0,106.7855,106.9502,106.7422,106.8462,18001.0
2019-01-18 10:55:00,123.22,123.27,123.15,123.21,10815.0,106.8029,106.8462,106.7422,106.7942,10815.0
2019-01-18 11:00:00,123.21,123.54,123.17,123.42,21174.0,106.7942,107.0802,106.7595,106.9762,21174.0
2019-01-18 11:05:00,123.45,123.65,123.45,123.64,13669.0,107.0022,107.1756,107.0022,107.1669,13669.0
2019-01-18 11:10:00,123.67,123.71,123.55,123.63,5000.0,107.1929,107.2276,107.0889,107.1583,5000.0
2019-01-18 11:15:00,123.61,123.78,123.58,123.69,10536.0,107.1409,107.2883,107.1149,107.2103,10536.0
2019-01-18 11:20:00,123.71,123.81,123.67,123.77,10297.0,107.2276,107.3143,107.1929,107.2796,10297.0
2019-01-18 11:25:00,123.77,124.07,123.75,124.04,8124.0,107.2796,107.5396,107.2623,107.5136,8124.0
2019-01-18 11:30:00,124.01,124.09,123.86,123.92,9527.0,107.4876,107.557,107.3576,107.4096,9527.0
2019-01-18 11:35:00,123.95,124.03,123.93,124.02,6315.0,107.4356,107.505,107.4183,107.4963,6315.0
2019-01-18 11:40:00,124.02,124.11,123.98,123.98,6900.0,107.4963,107.5743,107.4616,107.4616,6900.0
2019-01-18 11:45:00,123.98,124.08,123.96,124.0,4248.0,107.4616,107.5483,107.4443,107.479,4248.0
2019-01-18 11:50:00,124.02,124.17,124.0,124.17,8418.0,107.4963,107.6263,107.479,107.6263,8418.0
2019-01-18 11:55:00,124.12,124.25,124.01,124.25,8303.0,107.583,107.6956,107.4876,107.6956,8303.0
2019-01-18 12:00:00,124.26,124.41,124.24,124.34,13195.0,107.7043,107.8343,107.687,107.7737,13195.0
2019-01-18 12:05:00,124.34,124.35,124.11,124.11,17369.0,107.7737,107.7823,107.5743,107.5743,17369.0
2019-01-18 12:10:00,124.13,124.25,124.07,124.22,12161.0,107.5916,107.6956,107.5396,107.6696,12161.0
2019-01-18 12:15:00,124.23,124.26,124.1,124.16,9141.0,107.6783,107.7043,107.5656,107.6176,9141.0
2019-01-18 12:20:00,124.17,124.23,124.11,124.22,5697.0,107.6263,107.6783,107.5743,107.6696,5697.0
2019-01-18 12:25:00,124.22,124.27,124.1,124.1,6367.0,107.6696,107.713,107.5656,107.5656,6367.0
2019-01-18 12:30:00,124.08,124.09,123.91,123.95,6100.0,107.5483,107.557,107.4009,107.4356,6100.0
2019-01-18 12:35:00,123.97,124.01,123.92,123.96,9816.0,107.453,107.4876,107.4096,107.4443,9816.0
2019-01-18 12:40:00,124.01,124.05,123.95,124.0,6910.0,107.4876,107.5223,107.4356,107.479,6910.0
2019-01-18 12:45:00,123.96,124.0,123.8,123.89,8782.0,107.4443,107.479,107.3056,107.3836,8782.0
2019-01-18 12:50:00,123.9,123.95,123.71,123.8,11980.0,107.3923,107.4356,107.2276,107.3056,11980.0
2019-01-18 12:55:00,123.81,124.01,123.77,123.97,7619.0,107.3143,107.4876,107.2796,107.453,7619.0
2019-01-18 13:00:00,124.0,124.02,123.86,123.88,44007.0,107.479,107.4963,107.3576,107.3749,44007.0
2019-01-18 13:05:00,123.85,123.92,123.81,123.89,17138.0,107.3489,107.4096,107.3143,107.3836,17138.0
2019-01-18 13:10:00,123.91,123.95,123.85,123.88,7373.0,107.4009,107.4356,107.3489,107.3749,7373.0
2019-01-18 13:15:00,123.88,123.95,123.81,123.95,10005.0,107.3749,107.4356,107.3143,107.4356,10005.0
2019-01-18 13:20:00,123.96,124.07,123.92,123.97,11865.0,107.4443,107.5396,107.4096,107.453,11865.0
2019-01-18 13:25:00,123.97,124.0,123.87,123.9,7647.0,107.453,107.479,107.3663,107.3923,7647.0
2019-01-18 13:30:00,123.89,123.92,123.75,123.86,5800.0,107.3836,107.4096,107.2623,107.3576,5800.0
2019-01-18 13:35:00,123.86,123.9,123.78,123.78,7300.0,107.3576,107.3923,107.2883,107.2883,7300.0
2019-01-18 13:40:00,123.74,123.94,123.72,123.94,13396.0,107.2536,107.4269,107.2363,107.4269,13396.0
2019-01-18 13:45:00,123.91,123.97,123.8,123.97,11345.0,107.4009,107.453,107.3056,107.453,11345.0
2019-01-18 13:50:00,123.99,124.02,123.96,123.98,7321.0,107.4703,107.4963,107.4443,107.4616,7321.0
2019-01-18 13:55:00,123.97,124.05,123.97,124.03,7592.0,107.453,107.5223,107.453,107.505,7592.0
2019-01-18 14:00:00,124.01,124.05,123.94,124.0,8972.0,107.4876,107.5223,107.4269,107.479,8972.0
2019-01-18 14:05:00,123.99,124.08,123.98,124.07,8671.0,107.4703,107.5483,107.4616,107.5396,8671.0
2019-01-18 14:10:00,124.07,124.09,124.01,124.06,7372.0,107.5396,107.557,107.4876,107.531,7372.0
2019-01-18 14:15:00,124.05,124.05,123.9,123.91,7612.0,107.5223,107.5223,107.3923,107.4009,7612.0
2019-01-18 14:20:00,123.86,124.0,123.86,124.0,7984.0,107.3576,107.479,107.3576,107.479,7984.0
2019-01-18 14:25:00,123.98,123.99,123.78,123.9,9754.0,107.4616,107.4703,107.2883,107.3923,9754.0
2019-01-18 14:30:00,123.87,123.95,123.82,123.85,8868.0,107.3663,107.4356,107.3229,107.3489,8868.0
2019-01-18 14:35:00,123.83,123.88,123.76,123.87,35215.0,107.3316,107.3749,107.2709,107.3663,35215.0
2019-01-18 14:40:00,123.87,123.94,123.73,123.79,15878.0,107.3663,107.4269,107.2449,107.2969,15878.0
2019-01-18 14:45:00,123.79,123.96,123.76,123.96,29979.0,107.2969,107.4443,107.2709,107.4443,29979.0
2019-01-18 14:50:00,123.98,124.08,123.92,124.01,12231.0,107.4616,107.5483,107.4096,107.4876,12231.0
2019-01-18 14:55:00,124.02,124.06,123.99,124.0,11798.0,107.4963,107.531,107.4703,107.479,11798.0
2019-01-18 15:00:00,124.0,124.0,123.78,123.85,11018.0,107.479,107.479,107.2883,107.3489,11018.0
2019-01-18 15:05:00,123.83,123.88,123.77,123.8,9101.0,107.3316,107.3749,107.2796,107.3056,9101.0
2019-01-18 15:10:00,123.8,123.95,123.76,123.93,12905.0,107.3056,107.4356,107.2709,107.4183,12905.0
2019-01-18 15:15:00,123.92,123.97,123.86,123.89,17182.0,107.4096,107.453,107.3576,107.3836,17182.0
2019-01-18 15:20:00,123.87,123.87,123.76,123.77,69538.0,107.3663,107.3663,107.2709,107.2796,69538.0
2019-01-18 15:25:00,123.75,123.78,123.68,123.71,14108.0,107.2623,107.2883,107.2016,107.2276,14108.0
2019-01-18 15:30:00,123.73,123.76,123.67,123.68,16752.0,107.2449,107.2709,107.1929,107.2016,16752.0
2019-01-18 15:35:00,123.67,123.86,123.67,123.8,19074.0,107.1929,107.3576,107.1929,107.3056,19074.0
2019-01-18 15:40:00,123.82,123.84,123.73,123.77,26245.0,107.3229,107.3403,107.2449,107.2796,26245.0
2019-01-18 15:45:00,123.79,123.87,123.74,123.74,39843.0,107.2969,107.3663,107.2536,107.2536,39843.0
2019-01-18 15:50:00,123.74,123.8,123.66,123.79,54127.0,107.2536,107.3056,107.1843,107.2969,54127.0
2019-01-18 15:55:00,123.8,124.08,123.76,123.91,127075.0,107.3056,107.5483,107.2709,107.4009,127075.0
2019-01-22 09:30:00,123.5,123.53,121.34,122.92,61601.0,107.0456,107.0716,105.1734,106.5428,61601.0
2019-01-22 09:35:00,123.23,124.41,123.17,123.96,44955.0,106.8115,107.8343,106.7595,107.4443,44955.0
2019-01-22 09:40:00,123.94,124.89,123.94,124.84,49484.0,107.4269,108.2504,107.4269,108.207,49484.0
2019-01-22 09:45:00,124.73,125.41,124.69,125.13,53749.0,108.1117,108.7011,108.077,108.4584,53749.0
2019-01-22 09:50:00,125.11,125.49,125.06,125.3,25269.0,108.4411,108.7704,108.3977,108.6058,25269.0
2019-01-22 09:55:00,125.3,125.5,124.7,124.87,35088.0,108.6058,108.7791,108.0857,108.233,35088.0
2019-01-22 10:00:00,124.89,124.97,124.08,124.26,34498.0,108.2504,108.3197,107.5483,107.7043,34498.0
2019-01-22 10:05:00,124.15,124.18,123.5,123.59,31368.0,107.609,107.635,107.0456,107.1236,31368.0
2019-01-22 10:10:00,123.52,123.61,122.98,122.98,24034.0,107.0629,107.1409,106.5949,106.5949,24034.0
2019-01-22 10:15:00,123.01,123.12,122.67,123.0,29543.0,106.6209,106.7162,106.3262,106.6122,29543.0
2019-01-22 10:20:00,123.08,123.38,122.89,123.3,24980.0,106.6815,106.9416,106.5168,106.8722,24980.0
2019-01-22 10:25:00,123.3,123.38,123.04,123.04,16596.0,106.8722,106.9416,106.6469,106.6469,16596.0
2019-01-22 10:30:00,123.05,123.34,123.04,123.16,16035.0,106.6555,106.9069,106.6469,106.7509,16035.0
2019-01-22 10:35:00,123.19,123.32,122.87,122.88,16588.0,106.7769,106.8896,106.4995,106.5082,16588.0
2019-01-22 10:40:00,122.87,123.06,122.64,123.06,14245.0,106.4995,106.6642,106.3002,106.6642,14245.0
2019-01-22 10:45:00,123.08,123.34,122.94,123.13,14403.0,106.6815,106.9069,106.5602,106.7249,14403.0
2019-01-22 10:50:00,123.19,123.51,123.19,123.5,28602.0,106.7769,107.0542,106.7769,107.0456,28602.0
2019-01-22 10:55:00,123.54,123.75,123.53,123.54,11879.0,107.0802,107.2623,107.0716,107.0802,11879.0
2019-01-22 11:00:00,123.54,123.67,123.44,123.61,13378.0,107.0802,107.1929,106.9936,107.1409,13378.0
2019-01-22 11:05:00,123.64,123.68,123.52,123.66,8653.0,107.1669,107.2016,107.0629,107.1843,8653.0
2019-01-22 11:10:00,123.71,123.74,123.44,123.55,20395.0,107.2276,107.2536,106.9936,107.0889,20395.0
2019-01-22 11:15:00,123.55,123.71,123.48,123.71,8325.0,107.0889,107.2276,107.0282,107.2276,8325.0
2019-01-22 11:20:00,123.69,123.84,123.68,123.83,7037.0,107.2103,107.3403,107.2016,107.3316,7037.0
2019-01-22 11:25:00,123.82,123.82,123.6,123.6,13328.0,107.3229,107.3229,107.1322,107.1322,13328.0
2019-01-22 11:30:00,123.6,123.68,123.46,123.64,5882.0,107.1322,107.2016,107.0109,107.1669,5882.0
2019-01-22 11:35:00,123.64,123.71,123.61,123.61,7307.0,107.1669,107.2276,107.1409,107.1409,7307.0
2019-01-22 11:40:00,123.61,123.61,123.2,123.32,13839.0,107.1409,107.1409,106.7855,106.8896,13839.0
2019-01-22 11:45:00,123.35,123.39,123.25,123.31,7038.0,106.9156,106.9502,106.8289,106.8809,7038.0
2019-01-22 11:50:00,123.3,123.37,123.2,123.29,8922.0,106.8722,106.9329,106.7855,106.8636,8922.0
2019-01-22 11:55:00,123.27,123.32,123.13,123.17,13108.0,106.8462,106.8896,106.7249,106.7595,13108.0
2019-01-22 12:00:00,123.18,123.32,123.07,123.11,20751.0,106.7682,106.8896,106.6729,106.7075,20751.0
2019-01-22 12:05:00,123.1,123.21,123.1,123.21,11390.0,106.6989,106.7942,106.6989,106.7942,11390.0
2019-01-22 12:10:00,123.19,123.28,123.18,123.23,6663.0,106.7769,106.8549,106.7682,106.8115,6663.0
2019-01-22 12:15:00,123.25,123.25,123.14,123.18,7297.0,106.8289,106.8289,106.7335,106.7682,7297.0
2019-01-22 12:20:00,123.22,123.26,123.08,123.08,6156.0,106.8029,106.8375,106.6815,106.6815,6156.0
2019-01-22 12:25:00,123.04,123.04,122.93,122.98,7980.0,106.6469,106.6469,106.5515,106.5949,7980.0
2019-01-22 12:30:00,122.96,123.02,122.9,122.96,6379.0,106.5775,106.6295,106.5255,106.5775,6379.0
2019-01-22 12:35:00,122.97,123.02,122.93,122.93,10326.0,106.5862,106.6295,106.5515,106.5515,10326.0
2019-01-22 12:40:00,122.92,123.04,122.83,123.04,6240.0,106.5428,106.6469,106.4648,106.6469,6240.0
2019-01-22 12:45:00,123.06,123.16,123.05,123.14,10049.0,106.6642,106.7509,106.6555,106.7335,10049.0
2019-01-22 12:50:00,123.14,123.14,123.1,123.12,5016.0,106.7335,106.7335,106.6989,106.7162,5016.0
2019-01-22 12:55:00,123.12,123.12,122.91,122.91,6868.0,106.7162,106.7162,106.5342,106.5342,6868.0
2019-01-22 13:00:00,122.88,122.88,122.35,122.45,17146.0,106.5082,106.5082,106.0488,106.1355,17146.0
2019-01-22 13:05:00,122.45,122.53,122.39,122.49,7400.0,106.1355,106.2048,106.0835,106.1701,7400.0
2019-01-22 13:10:00,122.45,122.45,122.2,122.3,15494.0,106.1355,106.1355,105.9188,106.0055,15494.0
2019-01-22 13:15:00,122.31,122.38,122.2,122.21,5956.0,106.0141,106.0748,105.9188,105.9274,5956.0
2019-01-22 13:20:00,122.19,122.44,122.17,122.38,10115.0,105.9101,106.1268,105.8928,106.0748,10115.0
2019-01-22 13:25:00,122.38,122.67,122.38,122.6,8009.0,106.0748,106.3262,106.0748,106.2655,8009.0
2019-01-22 13:30:00,122.59,122.82,122.58,122.82,15633.0,106.2568,106.4562,106.2481,106.4562,15633.0
2019-01-22 13:35:00,122.82,122.83,122.69,122.71,7393.0,106.4562,106.4648,106.3435,106.3608,7393.0
2019-01-22 13:40:00,122.7,122.78,122.58,122.58,14332.0,106.3522,106.4215,106.2481,106.2481,14332.0
2019-01-22 13:45:00,122.62,122.7,122.62,122.62,4027.0,106.2828,106.3522,106.2828,106.2828,4027.0
2019-01-22 13:50:00,122.64,122.65,122.53,122.55,6808.0,106.3002,106.3088,106.2048,106.2221,6808.0
2019-01-22 13:55:00,122.53,122.6,122.45,122.47,5376.0,106.2048,106.2655,106.1355,106.1528,5376.0
2019-01-22 14:00:00,122.43,122.48,122.34,122.39,8973.0,106.1181,106.1615,106.0401,106.0835,8973.0
2019-01-22 14:05:00,122.38,122.44,122.34,122.42,10854.0,106.0748,106.1268,106.0401,106.1095,10854.0
2019-01-22 14:10:00,122.42,122.46,122.24,122.24,6937.0,106.1095,106.1441,105.9534,105.9534,6937.0
2019-01-22 14:15:00,122.26,122.43,122.25,122.35,18186.0,105.9708,106.1181,105.9621,106.0488,18186.0
2019-01-22 14:20:00,122.42,122.47,122.15,122.22,7100.0,106.1095,106.1528,105.8754,105.9361,7100.0
2019-01-22 14:25:00,122.23,122.23,122.09,122.1,6479.0,105.9448,105.9448,105.8234,105.8321,6479.0
2019-01-22 14:30:00,122.1,122.26,122.06,122.21,10999.0,105.8321,105.9708,105.7974,105.9274,10999.0
2019-01-22 14:35:00,122.19,122.19,121.92,121.98,11958.0,105.9101,105.9101,105.6761,105.7281,11958.0
2019-01-22 14:40:00,122.02,122.16,121.87,121.89,31191.0,105.7628,105.8841,105.6327,105.6501,31191.0
2019-01-22 14:45:00,121.87,121.94,121.77,121.79,11106.0,105.6327,105.6934,105.5461,105.5634,11106.0
2019-01-22 14:50:00,121.77,122.05,121.75,122.05,16368.0,105.5461,105.7888,105.5287,105.7888,16368.0
2019-01-22 14:55:00,122.04,122.25,122.02,122.17,24151.0,105.7801,105.9621,105.7628,105.8928,24151.0
2019-01-22 15:00:00,122.15,122.23,121.96,122.08,17824.0,105.8754,105.9448,105.7108,105.8148,17824.0
2019-01-22 15:05:00,122.11,122.17,121.93,121.96,13127.0,105.8408,105.8928,105.6848,105.7108,13127.0
2019-01-22 15:10:00,122.0,122.03,121.89,121.9,10457.0,105.7454,105.7714,105.6501,105.6587,10457.0
2019-01-22 15:15:00,121.9,122.13,121.89,122.13,13493.0,105.6587,105.8581,105.6501,105.8581,13493.0
2019-01-22 15:20:00,122.15,122.41,122.13,122.4,18387.0,105.8754,106.1008,105.8581,106.0921,18387.0
2019-01-22 15:25:00,122.37,122.38,122.25,122.31,15832.0,106.0661,106.0748,105.9621,106.0141,15832.0
2019-01-22 15:30:00,122.31,122.33,121.96,121.96,17319.0,106.0141,106.0315,105.7108,105.7108,17319.0
2019-01-22 15:35:00,121.96,122.17,121.86,122.17,57867.0,105.7108,105.8928,105.6241,105.8928,57867.0
2019-01-22 15:40:00,122.21,122.3,122.06,122.15,31047.0,105.9274,106.0055,105.7974,105.8754,31047.0
2019-01-22 15:45:00,122.12,122.12,121.93,121.93,39722.0,105.8494,105.8494,105.6848,105.6848,39722.0
2019-01-22 15:50:00,121.96,122.11,121.96,122.04,46625.0,105.7108,105.8408,105.7108,105.7801,46625.0
2019-01-22 15:55:00,122.05,122.41,121.97,122.41,116771.0,105.7888,106.1008,105.7194,106.1008,116771.0
2019-01-23 09:30:00,122.67,122.67,122.24,122.45,29096.0,106.3262,106.3262,105.9534,106.1355,29096.0
2019-01-23 09:35:00,122.52,122.7,122.41,122.53,12737.0,106.1961,106.3522,106.1008,106.2048,12737.0
2019-01-23 09:40:00,122.48,122.52,122.13,122.13,43445.0,106.1615,106.1961,105.8581,105.8581,43445.0
2019-01-23 09:45:00,122.23,122.64,122.21,122.58,24091.0,105.9448,106.3002,105.9274,106.2481,24091.0
2019-01-23 09:50:00,122.63,122.95,122.56,122.7,7001.0,106.2915,106.5689,106.2308,106.3522,7001.0
2019-01-23 09:55:00,122.72,122.75,122.64,122.66,95777.0,106.3695,106.3955,106.3002,106.3175,95777.0
2019-01-23 10:00:00,122.68,123.0,122.55,122.98,14432.0,106.3348,106.6122,106.2221,106.5949,14432.0
2019-01-23 10:05:00,123.06,123.06,122.71,122.87,14770.0,106.6642,106.6642,106.3608,106.4995,14770.0
2019-01-23 10:10:00,122.91,123.11,122.91,122.97,12810.0,106.5342,106.7075,106.5342,106.5862,12810.0
2019-01-23 10:15:00,122.96,123.05,122.79,122.8,22509.0,106.5775,106.6555,106.4302,106.4388,22509.0
2019-01-23 10:20:00,122.77,122.88,122.6,122.66,29086.0,106.4128,106.5082,106.2655,106.3175,29086.0
2019-01-23 10:25:00,122.65,122.76,122.55,122.64,12110.0,106.3088,106.4042,106.2221,106.3002,12110.0
2019-01-23 10:30:00,122.63,122.63,122.4,122.46,15188.0,106.2915,106.2915,106.0921,106.1441,15188.0
2019-01-23 10:35:00,122.45,122.53,122.24,122.28,8825.0,106.1355,106.2048,105.9534,105.9881,8825.0
2019-01-23 10:40:00,122.25,122.32,122.05,122.05,8373.0,105.9621,106.0228,105.7888,105.7888,8373.0
2019-01-23 10:45:00,122.06,122.37,122.05,122.14,6013.0,105.7974,106.0661,105.7888,105.8668,6013.0
2019-01-23 10:50:00,122.15,122.19,121.86,122.08,9394.0,105.8754,105.9101,105.6241,105.8148,9394.0
2019-01-23 10:55:00,122.03,122.08,121.83,121.89,9621.0,105.7714,105.8148,105.5981,105.6501,9621.0
2019-01-23 11:00:00,121.92,122.01,121.82,121.96,11925.0,105.6761,105.7541,105.5894,105.7108,11925.0
2019-01-23 11:05:00,121.97,122.06,121.84,121.88,15292.0,105.7194,105.7974,105.6067,105.6414,15292.0
2019-01-23 11:10:00,121.9,122.03,121.81,121.87,17203.0,105.6587,105.7714,105.5807,105.6327,17203.0
2019-01-23 11:15:00,121.89,121.98,121.51,121.7,21055.0,105.6501,105.7281,105.3207,105.4854,21055.0
2019-01-23 11:20:00,121.69,121.76,121.57,121.57,16741.0,105.4767,105.5374,105.3727,105.3727,16741.0
2019-01-23 11:25:00,121.59,121.62,121.38,121.55,31173.0,105.39,105.4161,105.208,105.3554,31173.0
2019-01-23 11:30:00,121.56,121.65,121.48,121.61,19109.0,105.364,105.4421,105.2947,105.4074,19109.0
2019-01-23 11:35:00,121.66,121.67,121.48,121.62,9400.0,105.4507,105.4594,105.2947,105.4161,9400.0
2019-01-23 11:40:00,121.63,121.67,121.53,121.57,5480.0,105.4247,105.4594,105.338,105.3727,5480.0
2019-01-23 11:45:00,121.55,121.59,121.25,121.25,10200.0,105.3554,105.39,105.0953,105.0953,10200.0
2019-01-23 11:50:00,121.27,121.33,121.17,121.23,35607.0,105.1127,105.1647,105.026,105.078,35607.0
2019-01-23 11:55:00,121.27,121.37,121.17,121.27,11621.0,105.1127,105.1994,105.026,105.1127,11621.0
2019-01-23 12:00:00,121.35,121.35,120.95,120.98,14165.0,105.182,105.182,104.8353,104.8613,14165.0
2019-01-23 12:05:00,121.01,121.07,120.6,120.75,19975.0,104.8873,104.9393,104.532,104.662,19975.0
2019-01-23 12:10:00,120.81,120.89,120.73,120.86,11362.0,104.714,104.7833,104.6446,104.7573,11362.0
2019-01-23 12:15:00,120.85,120.87,120.68,120.76,32320.0,104.7486,104.766,104.6013,104.6706,32320.0
2019-01-23 12:20:00,120.79,121.21,120.79,121.16,26745.0,104.6966,105.0607,104.6966,105.0173,26745.0
2019-01-23 12:25:00,121.17,121.36,121.1,121.31,14480.0,105.026,105.1907,104.9653,105.1474,14480.0
2019-01-23 12:30:00,121.31,121.55,121.3,121.42,13471.0,105.1474,105.3554,105.1387,105.2427,13471.0
2019-01-23 12:35:00,121.45,121.48,121.21,121.45,12300.0,105.2687,105.2947,105.0607,105.2687,12300.0
2019-01-23 12:40:00,121.47,121.66,121.42,121.66,4346.0,105.286,105.4507,105.2427,105.4507,4346.0
2019-01-23 12:45:00,121.69,121.85,121.63,121.8,7930.0,105.4767,105.6154,105.4247,105.5721,7930.0
2019-01-23 12:50:00,121.8,122.03,121.76,122.0,10986.0,105.5721,105.7714,105.5374,105.7454,10986.0
2019-01-23 12:55:00,121.98,122.19,121.95,122.14,12887.0,105.7281,105.9101,105.7021,105.8668,12887.0
2019-01-23 13:00:00,122.18,122.21,122.03,122.08,6425.0,105.9014,105.9274,105.7714,105.8148,6425.0
2019-01-23 13:05:00,122.08,122.21,122.02,122.19,6334.0,105.8148,105.9274,105.7628,105.9101,6334.0
2019-01-23 13:10:00,122.17,122.18,122.04,122.09,6727.0,105.8928,105.9014,105.7801,105.8234,6727.0
2019-01-23 13:15:00,122.07,122.3,122.04,122.23,22879.0,105.8061,106.0055,105.7801,105.9448,22879.0
2019-01-23 13:20:00,122.24,122.39,122.22,122.35,55336.0,105.9534,106.0835,105.9361,106.0488,55336.0
2019-01-23 13:25:00,122.38,122.44,122.33,122.36,5757.0,106.0748,106.1268,106.0315,106.0575,5757.0
2019-01-23 13:30:00,122.4,122.59,122.37,122.48,11737.0,106.0921,106.2568,106.0661,106.1615,11737.0
2019-01-23 13:35:00,122.49,122.57,122.44,122.53,13157.0,106.1701,106.2395,106.1268,106.2048,13157.0
2019-01-23 13:40:00,122.57,122.59,122.44,122.58,35563.0,106.2395,106.2568,106.1268,106.2481,35563.0
2019-01-23 13:45:00,122.6,122.63,122.48,122.54,11384.0,106.2655,106.2915,106.1615,106.2135,11384.0
2019-01-23 13:50:00,122.56,122.65,122.49,122.61,21303.0,106.2308,106.3088,106.1701,106.2742,21303.0
2019-01-23 13:55:00,122.64,122.67,122.5,122.54,21243.0,106.3002,106.3262,106.1788,106.2135,21243.0
2019-01-23 14:00:00,122.55,122.84,122.51,122.84,54190.0,106.2221,106.4735,106.1875,106.4735,54190.0
2019-01-23 14:05:00,122.84,122.9,122.75,122.89,9140.0,106.4735,106.5255,106.3955,106.5168,9140.0
2019-01-23 14:10:00,122.89,122.95,122.81,122.87,7017.0,106.5168,106.5689,106.4475,106.4995,7017.0
2019-01-23 14:15:00,122.85,122.86,122.55,122.59,11992.0,106.4822,106.4908,106.2221,106.2568,11992.0
2019-01-23 14:20:00,122.62,122.81,122.58,122.79,6942.0,106.2828,106.4475,106.2481,106.4302,6942.0
2019-01-23 14:25:00,122.79,122.98,122.72,122.98,10022.0,106.4302,106.5949,106.3695,106.5949,10022.0
2019-01-23 14:30:00,122.97,122.99,122.83,122.92,54578.0,106.5862,106.6035,106.4648,106.5428,54578.0
2019-01-23 14:35:00,122.93,123.0,122.74,122.79,9297.0,106.5515,106.6122,106.3868,106.4302,9297.0
2019-01-23 14:40:00,122.77,122.8,122.67,122.67,9604.0,106.4128,106.4388,106.3262,106.3262,9604.0
2019-01-23 14:45:00,122.63,122.7,122.55,122.67,7829.0,106.2915,106.3522,106.2221,106.3262,7829.0
2019-01-23 14:50:00,122.72,122.86,122.72,122.83,6346.0,106.3695,106.4908,106.3695,106.4648,6346.0
2019-01-23 14:55:00,122.86,122.93,122.8,122.84,23111.0,106.4908,106.5515,106.4388,106.4735,23111.0
2019-01-23 15:00:00,122.82,122.95,122.79,122.95,6205.0,106.4562,106.5689,106.4302,106.5689,6205.0
2019-01-23 15:05:00,122.99,123.04,122.86,122.88,14007.0,106.6035,106.6469,106.4908,106.5082,14007.0
2019-01-23 15:10:00,122.89,123.04,122.86,122.91,10305.0,106.5168,106.6469,106.4908,106.5342,10305.0
2019-01-23 15:15:00,122.91,123.03,122.91,122.99,7646.0,106.5342,106.6382,106.5342,106.6035,7646.0
2019-01-23 15:20:00,123.03,123.25,122.99,123.04,12919.0,106.6382,106.8289,106.6035,106.6469,12919.0
2019-01-23 15:25:00,123.04,123.13,123.02,123.11,12550.0,106.6469,106.7249,106.6295,106.7075,12550.0
2019-01-23 15:30:00,123.11,123.15,122.93,122.97,9351.0,106.7075,106.7422,106.5515,106.5862,9351.0
2019-01-23 15:35:00,122.94,123.05,122.88,123.0,9261.0,106.5602,106.6555,106.5082,106.6122,9261.0
2019-01-23 15:40:00,123.05,123.2,123.02,123.12,16767.0,106.6555,106.7855,106.6295,106.7162,16767.0
2019-01-23 15:45:00,123.12,123.16,123.0,123.07,29748.0,106.7162,106.7509,106.6122,106.6729,29748.0
2019-01-23 15:50:00,123.08,123.08,122.87,122.99,32779.0,106.6815,106.6815,106.4995,106.6035,32779.0
2019-01-23 15:55:00,123.01,123.14,122.9,123.05,81279.0,106.6209,106.7335,106.5255,106.6555,81279.0
2019-01-24 09:30:00,122.75,123.16,122.75,123.09,18763.0,106.3955,106.7509,106.3955,106.6902,18763.0
2019-01-24 09:35:00,123.1,123.18,122.58,122.7,38400.0,106.6989,106.7682,106.2481,106.3522,38400.0
2019-01-24 09:40:00,122.73,123.01,122.63,123.01,17017.0,106.3782,106.6209,106.2915,106.6209,17017.0
2019-01-24 09:45:00,123.07,123.27,122.98,123.06,15179.0,106.6729,106.8462,106.5949,106.6642,15179.0
2019-01-24 09:50:00,123.14,123.2,123.02,123.1,12764.0,106.7335,106.7855,106.6295,106.6989,12764.0
2019-01-24 09:55:00,123.14,123.26,122.99,123.26,11400.0,106.7335,106.8375,106.6035,106.8375,11400.0
2019-01-24 10:00:00,123.2,123.22,123.03,123.12,15929.0,106.7855,106.8029,106.6382,106.7162,15929.0
2019-01-24 10:05:00,123.09,123.2,123.06,123.1,10462.0,106.6902,106.7855,106.6642,106.6989,10462.0
2019-01-24 10:10:00,123.06,123.29,123.06,123.24,9010.0,106.6642,106.8636,106.6642,106.8202,9010.0
2019-01-24 10:15:00,123.35,123.56,123.35,123.54,10912.0,106.9156,107.0976,106.9156,107.0802,10912.0
2019-01-24 10:20:00,123.49,123.49,123.37,123.47,11774.0,107.0369,107.0369,106.9329,107.0196,11774.0
2019-01-24 10:25:00,123.5,123.63,123.41,123.57,12439.0,107.0456,107.1583,106.9676,107.1062,12439.0
2019-01-24 10:30:00,123.58,123.69,123.58,123.65,12425.0,107.1149,107.2103,107.1149,107.1756,12425.0
2019-01-24 10:35:00,123.65,123.77,123.57,123.72,9889.0,107.1756,107.2796,107.1062,107.2363,9889.0
2019-01-24 10:40:00,123.71,123.82,123.66,123.79,14615.0,107.2276,107.3229,107.1843,107.2969,14615.0
2019-01-24 10:45:00,123.8,123.83,123.59,123.68,11421.0,107.3056,107.3316,107.1236,107.2016,11421.0
2019-01-24 10:50:00,123.67,123.67,123.37,123.4,7274.0,107.1929,107.1929,106.9329,106.9589,7274.0
2019-01-24 10:55:00,123.44,123.51,123.33,123.51,5769.0,106.9936,107.0542,106.8982,107.0542,5769.0
2019-01-24 11:00:00,123.51,123.72,123.46,123.65,7828.0,107.0542,107.2363,107.0109,107.1756,7828.0
2019-01-24 11:05:00,123.66,123.82,123.61,123.82,11039.0,107.1843,107.3229,107.1409,107.3229,11039.0
2019-01-24 11:10:00,123.83,123.86,123.38,123.43,25673.0,107.3316,107.3576,106.9416,106.9849,25673.0
2019-01-24 11:15:00,123.44,123.6,123.39,123.58,14871.0,106.9936,107.1322,106.9502,107.1149,14871.0
2019-01-24 11:20:00,123.52,123.54,123.26,123.38,18901.0,107.0629,107.0802,106.8375,106.9416,18901.0
2019-01-24 11:25:00,123.37,123.47,123.35,123.36,4360.0,106.9329,107.0196,106.9156,106.9242,4360.0
2019-01-24 11:30:00,123.32,123.43,123.2,123.43,9254.0,106.8896,106.9849,106.7855,106.9849,9254.0
2019-01-24 11:35:00,123.42,123.69,123.34,123.69,9674.0,106.9762,107.2103,106.9069,107.2103,9674.0
2019-01-24 11:40:00,123.71,123.81,123.68,123.78,11244.0,107.2276,107.3143,107.2016,107.2883,11244.0
2019-01-24 11:45:00,123.78,124.04,123.78,124.0,13081.0,107.2883,107.5136,107.2883,107.479,13081.0
2019-01-24 11:50:00,123.97,123.99,123.8,123.96,18604.0,107.453,107.4703,107.3056,107.4443,18604.0
2019-01-24 11:55:00,123.99,124.04,123.87,123.97,10697.0,107.4703,107.5136,107.3663,107.453,10697.0
2019-01-24 12:00:00,123.96,123.96,123.71,123.72,7565.0,107.4443,107.4443,107.2276,107.2363,7565.0
2019-01-24 12:05:00,123.7,123.7,123.62,123.69,3076.0,107.2189,107.2189,107.1496,107.2103,3076.0
2019-01-24 12:10:00,123.67,123.68,123.5,123.58,9819.0,107.1929,107.2016,107.0456,107.1149,9819.0
2019-01-24 12:15:00,123.58,123.59,123.44,123.44,4029.0,107.1149,107.1236,106.9936,106.9936,4029.0
2019-01-24 12:20:00,123.44,123.46,123.31,123.31,8246.0,106.9936,107.0109,106.8809,106.8809,8246.0
2019-01-24 12:25:00,123.35,123.41,123.33,123.35,4017.0,106.9156,106.9676,106.8982,106.9156,4017.0
2019-01-24 12:30:00,123.36,123.49,123.32,123.39,7361.0,106.9242,107.0369,106.8896,106.9502,7361.0
2019-01-24 12:35:00,123.39,123.44,123.31,123.39,9665.0,106.9502,106.9936,106.8809,106.9502,9665.0
2019-01-24 12:40:00,123.37,123.4,123.3,123.4,27159.0,106.9329,106.9589,106.8722,106.9589,27159.0
2019-01-24 12:45:00,123.38,123.42,123.31,123.31,9300.0,106.9416,106.9762,106.8809,106.8809,9300.0
2019-01-24 12:50:00,123.33,123.33,123.18,123.28,24539.0,106.8982,106.8982,106.7682,106.8549,24539.0
2019-01-24 12:55:00,123.29,123.43,123.26,123.35,25254.0,106.8636,106.9849,106.8375,106.9156,25254.0
2019-01-24 13:00:00,123.35,123.41,123.28,123.33,27910.0,106.9156,106.9676,106.8549,106.8982,27910.0
2019-01-24 13:05:00,123.33,123.41,123.3,123.35,19754.0,106.8982,106.9676,106.8722,106.9156,19754.0
2019-01-24 13:10:00,123.35,123.35,122.96,123.0,13483.0,106.9156,106.9156,106.5775,106.6122,13483.0
2019-01-24 13:15:00,122.98,123.1,122.9,123.08,6862.0,106.5949,106.6989,106.5255,106.6815,6862.0
2019-01-24 13:20:00,123.03,123.07,122.99,123.02,4956.0,106.6382,106.6729,106.6035,106.6295,4956.0
2019-01-24 13:25:00,123.03,123.08,122.98,123.02,7794.0,106.6382,106.6815,106.5949,106.6295,7794.0
2019-01-24 13:30:00,123.04,123.19,123.01,123.15,7130.0,106.6469,106.7769,106.6209,106.7422,7130.0
2019-01-24 13:35:00,123.15,123.15,123.06,123.06,6923.0,106.7422,106.7422,106.6642,106.6642,6923.0
2019-01-24 13:40:00,123.09,123.11,122.93,122.93,7958.0,106.6902,106.7075,106.5515,106.5515,7958.0
2019-01-24 13:45:00,122.94,123.24,122.93,123.22,11957.0,106.5602,106.8202,106.5515,106.8029,11957.0
2019-01-24 13:50:00,123.25,123.31,123.22,123.28,5100.0,106.8289,106.8809,106.8029,106.8549,5100.0
2019-01-24 13:55:00,123.3,123.34,123.25,123.25,10569.0,106.8722,106.9069,106.8289,106.8289,10569.0
2019-01-24 14:00:00,123.26,123.3,123.19,123.28,8624.0,106.8375,106.8722,106.7769,106.8549,8624.0
2019-01-24 14:05:00,123.3,123.41,123.29,123.39,8621.0,106.8722,106.9676,106.8636,106.9502,8621.0
2019-01-24 14:10:00,123.42,123.47,123.37,123.44,5510.0,106.9762,107.0196,106.9329,106.9936,5510.0
2019-01-24 14:15:00,123.45,123.5,123.38,123.44,6625.0,107.0022,107.0456,106.9416,106.9936,6625.0
2019-01-24 14:20:00,123.47,123.53,123.34,123.34,5817.0,107.0196,107.0716,106.9069,106.9069,5817.0
2019-01-24 14:25:00,123.36,123.45,123.32,123.44,7681.0,106.9242,107.0022,106.8896,106.9936,7681.0
2019-01-24 14:30:00,123.42,123.62,123.32,123.52,30719.0,106.9762,107.1496,106.8896,107.0629,30719.0
2019-01-24 14:35:00,123.53,123.86,123.53,123.8,18793.0,107.0716,107.3576,107.0716,107.3056,18793.0
2019-01-24 14:40:00,123.82,123.84,123.76,123.81,10027.0,107.3229,107.3403,107.2709,107.3143,10027.0
2019-01-24 14:45:00,123.79,123.85,123.74,123.83,25293.0,107.2969,107.3489,107.2536,107.3316,25293.0
2019-01-24 14:50:00,123.84,123.86,123.73,123.8,9957.0,107.3403,107.3576,107.2449,107.3056,9957.0
2019-01-24 14:55:00,123.81,123.83,123.73,123.78,15578.0,107.3143,107.3316,107.2449,107.2883,15578.0
2019-01-24 15:00:00,123.77,123.85,123.73,123.84,15535.0,107.2796,107.3489,107.2449,107.3403,15535.0
2019-01-24 15:05:00,123.85,124.04,123.85,124.01,14496.0,107.3489,107.5136,107.3489,107.4876,14496.0
2019-01-24 15:10:00,124.0,124.15,123.97,124.11,19918.0,107.479,107.609,107.453,107.5743,19918.0
2019-01-24 15:15:00,124.11,124.15,124.02,124.02,22674.0,107.5743,107.609,107.4963,107.4963,22674.0
2019-01-24 15:20:00,124.01,124.09,124.0,124.09,37000.0,107.4876,107.557,107.479,107.557,37000.0
2019-01-24 15:25:00,124.09,124.12,124.05,124.05,14452.0,107.557,107.583,107.5223,107.5223,14452.0
2019-01-24 15:30:00,124.07,124.07,123.82,123.91,30849.0,107.5396,107.5396,107.3229,107.4009,30849.0
2019-01-24 15:35:00,123.92,124.02,123.89,123.95,22240.0,107.4096,107.4963,107.3836,107.4356,22240.0
2019-01-24 15:40:00,123.94,123.97,123.89,123.94,25501.0,107.4269,107.453,107.3836,107.4269,25501.0
2019-01-24 15:45:00,123.93,124.14,123.92,124.13,34032.0,107.4183,107.6003,107.4096,107.5916,34032.0
2019-01-24 15:50:00,124.13,124.32,124.12,124.31,57535.0,107.5916,107.7563,107.583,107.7477,57535.0
2019-01-24 15:55:00,124.31,124.46,124.31,124.38,78519.0,107.7477,107.8777,107.7477,107.8083,78519.0
2019-01-25 09:30:00,125.01,125.52,125.01,125.37,19309.0,108.3544,108.7964,108.3544,108.6664,19309.0
2019-01-25 09:35:00,125.34,125.43,125.0,125.0,11706.0,108.6404,108.7184,108.3457,108.3457,11706.0
2019-01-25 09:40:00,125.04,125.26,124.96,125.2,7718.0,108.3804,108.5711,108.3111,108.5191,7718.0
2019-01-25 09:45:00,125.23,125.43,125.1,125.4,11507.0,108.5451,108.7184,108.4324,108.6924,11507.0
2019-01-25 09:50:00,125.37,125.64,125.37,125.42,19725.0,108.6664,108.9005,108.6664,108.7098,19725.0
2019-01-25 09:55:00,125.4,125.44,125.2,125.4,12243.0,108.6924,108.7271,108.5191,108.6924,12243.0
2019-01-25 10:00:00,125.42,125.49,125.26,125.26,27405.0,108.7098,108.7704,108.5711,108.5711,27405.0
2019-01-25 10:05:00,125.22,125.96,125.17,125.92,28653.0,108.5364,109.1778,108.4931,109.1431,28653.0
2019-01-25 10:10:00,125.89,125.89,125.52,125.69,44594.0,109.1171,109.1171,108.7964,108.9438,44594.0
2019-01-25 10:15:00,125.71,125.82,125.66,125.72,16020.0,108.9611,109.0565,108.9178,108.9698,16020.0
2019-01-25 10:20:00,125.73,125.81,125.69,125.71,14970.0,108.9785,109.0478,108.9438,108.9611,14970.0
2019-01-25 10:25:00,125.71,125.88,125.71,125.85,11608.0,108.9611,109.1085,108.9611,109.0825,11608.0
2019-01-25 10:30:00,125.83,125.89,125.56,125.7,16343.0,109.0651,109.1171,108.8311,108.9525,16343.0
2019-01-25 10:35:00,125.73,126.0,125.69,125.97,10838.0,108.9785,109.2125,108.9438,109.1865,10838.0
2019-01-25 10:40:00,125.93,126.07,125.84,126.06,6686.0,109.1518,109.2732,109.0738,109.2645,6686.0
2019-01-25 10:45:00,126.12,126.12,126.01,126.09,5676.0,109.3165,109.3165,109.2212,109.2905,5676.0
2019-01-25 10:50:00,126.11,126.15,125.97,126.0,6720.0,109.3078,109.3425,109.1865,109.2125,6720.0
2019-01-25 10:55:00,125.99,125.99,125.91,125.94,6001.0,109.2038,109.2038,109.1345,109.1605,6001.0
2019-01-25 11:00:00,125.95,126.0,125.85,125.94,7822.0,109.1691,109.2125,109.0825,109.1605,7822.0
2019-01-25 11:05:00,125.95,125.97,125.88,125.93,7800.0,109.1691,109.1865,109.1085,109.1518,7800.0
2019-01-25 11:10:00,125.93,125.95,125.74,125.85,19851.0,109.1518,109.1691,108.9871,109.0825,19851.0
2019-01-25 11:15:00,125.83,125.84,125.63,125.63,11845.0,109.0651,109.0738,108.8918,108.8918,11845.0
2019-01-25 11:20:00,125.63,125.69,125.61,125.66,8646.0,108.8918,108.9438,108.8744,108.9178,8646.0
2019-01-25 11:25:00,125.64,125.64,125.39,125.44,40170.0,108.9005,108.9005,108.6838,108.7271,40170.0
2019-01-25 11:30:00,125.45,125.49,125.34,125.44,11682.0,108.7358,108.7704,108.6404,108.7271,11682.0
2019-01-25 11:35:00,125.43,125.43,125.26,125.38,9709.0,108.7184,108.7184,108.5711,108.6751,9709.0
2019-01-25 11:40:00,125.38,125.72,125.38,125.7,10535.0,108.6751,108.9698,108.6751,108.9525,10535.0
2019-01-25 11:45:00,125.73,125.77,125.64,125.75,13620.0,108.9785,109.0131,108.9005,108.9958,13620.0
2019-01-25 11:50:00,125.76,125.78,125.66,125.66,8255.0,109.0045,109.0218,108.9178,108.9178,8255.0
2019-01-25 11:55:00,125.66,125.78,125.63,125.78,4302.0,108.9178,109.0218,108.8918,109.0218,4302.0
2019-01-25 12:00:00,125.76,125.77,125.59,125.7,6365.0,109.0045,109.0131,108.8571,108.9525,6365.0
2019-01-25 12:05:00,125.72,125.77,125.62,125.67,7389.0,108.9698,109.0131,108.8831,108.9265,7389.0
2019-01-25 12:10:00,125.66,125.78,125.66,125.71,8022.0,108.9178,109.0218,108.9178,108.9611,8022.0
2019-01-25 12:15:00,125.77,125.79,125.66,125.66,7013.0,109.0131,109.0305,108.9178,108.9178,7013.0
2019-01-25 12:20:00,125.66,125.68,125.5,125.63,6611.0,108.9178,108.9351,108.7791,108.8918,6611.0
2019-01-25 12:25:00,125.61,126.17,125.61,126.14,15238.0,108.8744,109.3598,108.8744,109.3338,15238.0
2019-01-25 12:30:00,126.16,126.16,125.9,125.9,8997.0,109.3512,109.3512,109.1258,109.1258,8997.0
2019-01-25 12:35:00,125.93,126.01,125.89,125.96,10410.0,109.1518,109.2212,109.1171,109.1778,10410.0
2019-01-25 12:40:00,125.99,126.0,125.75,125.8,13183.0,109.2038,109.2125,108.9958,109.0391,13183.0
2019-01-25 12:45:00,125.81,125.84,125.6,125.64,20189.0,109.0478,109.0738,108.8658,108.9005,20189.0
2019-01-25 12:50:00,125.67,125.71,125.39,125.5,21664.0,108.9265,108.9611,108.6838,108.7791,21664.0
2019-01-25 12:55:00,125.48,125.55,125.42,125.52,8427.0,108.7618,108.8224,108.7098,108.7964,8427.0
2019-01-25 13:00:00,125.53,125.62,125.49,125.54,5160.0,108.8051,108.8831,108.7704,108.8138,5160.0
2019-01-25 13:05:00,125.52,125.52,125.36,125.47,6207.0,108.7964,108.7964,108.6578,108.7531,6207.0
2019-01-25 13:10:00,125.44,125.47,125.34,125.42,5968.0,108.7271,108.7531,108.6404,108.7098,5968.0
2019-01-25 13:15:00,125.44,125.56,125.4,125.51,7689.0,108.7271,108.8311,108.6924,108.7878,7689.0
2019-01-25 13:20:00,125.53,125.55,125.44,125.45,11857.0,108.8051,108.8224,108.7271,108.7358,11857.0
2019-01-25 13:25:00,125.5,125.54,125.42,125.48,5505.0,108.7791,108.8138,108.7098,108.7618,5505.0
2019-01-25 13:30:00,125.47,125.49,125.36,125.39,6500.0,108.7531,108.7704,108.6578,108.6838,6500.0
2019-01-25 13:35:00,125.39,125.45,125.25,125.35,7782.0,108.6838,108.7358,108.5624,108.6491,7782.0
2019-01-25 13:40:00,125.34,125.61,125.33,125.59,12396.0,108.6404,108.8744,108.6318,108.8571,12396.0
2019-01-25 13:45:00,125.58,125.62,125.54,125.62,13075.0,108.8484,108.8831,108.8138,108.8831,13075.0
2019-01-25 13:50:00,125.61,125.62,125.54,125.58,10326.0,108.8744,108.8831,108.8138,108.8484,10326.0
2019-01-25 13:55:00,125.58,125.62,125.55,125.55,8056.0,108.8484,108.8831,108.8224,108.8224,8056.0
2019-01-25 14:00:00,125.56,125.6,125.46,125.55,7562.0,108.8311,108.8658,108.7444,108.8224,7562.0
2019-01-25 14:05:00,125.57,125.67,125.55,125.66,8423.0,108.8398,108.9265,108.8224,108.9178,8423.0
2019-01-25 14:10:00,125.67,125.73,125.63,125.69,10662.0,108.9265,108.9785,108.8918,108.9438,10662.0
2019-01-25 14:15:00,125.69,125.79,125.57,125.6,26030.0,108.9438,109.0305,108.8398,108.8658,26030.0
2019-01-25 14:20:00,125.56,125.57,125.14,125.21,16725.0,108.8311,108.8398,108.4671,108.5277,16725.0
2019-01-25 14:25:00,125.18,125.2,125.02,125.03,5739.0,108.5017,108.5191,108.3631,108.3717,5739.0
2019-01-25 14:30:00,125.04,125.07,124.94,124.96,6685.0,108.3804,108.4064,108.2937,108.3111,6685.0
2019-01-25 14:35:00,124.94,125.14,124.88,125.12,10010.0,108.2937,108.4671,108.2417,108.4497,10010.0
2019-01-25 14:40:00,125.17,125.31,125.12,125.27,13039.0,108.4931,108.6144,108.4497,108.5797,13039.0
2019-01-25 14:45:00,125.23,125.38,125.23,125.34,9461.0,108.5451,108.6751,108.5451,108.6404,9461.0
2019-01-25 14:50:00,125.34,125.4,125.18,125.34,14754.0,108.6404,108.6924,108.5017,108.6404,14754.0
2019-01-25 14:55:00,125.33,125.43,125.12,125.19,26651.0,108.6318,108.7184,108.4497,108.5104,26651.0
2019-01-25 15:00:00,125.21,125.21,125.1,125.15,8383.0,108.5277,108.5277,108.4324,108.4757,8383.0
2019-01-25 15:05:00,125.12,125.22,125.09,125.18,15608.0,108.4497,108.5364,108.4237,108.5017,15608.0
2019-01-25 15:10:00,125.18,125.21,125.1,125.11,13650.0,108.5017,108.5277,108.4324,108.4411,13650.0
2019-01-25 15:15:00,125.07,125.11,124.93,124.98,9406.0,108.4064,108.4411,108.285,108.3284,9406.0
2019-01-25 15:20:00,124.97,124.97,124.82,124.91,9611.0,108.3197,108.3197,108.1897,108.2677,9611.0
2019-01-25 15:25:00,124.91,124.96,124.66,124.71,14832.0,108.2677,108.3111,108.051,108.0944,14832.0
2019-01-25 15:30:00,124.71,124.72,124.54,124.66,27328.0,108.0944,108.103,107.947,108.051,27328.0
2019-01-25 15:35:00,124.64,124.78,124.59,124.76,21231.0,108.0337,108.155,107.9903,108.1377,21231.0
2019-01-25 15:40:00,124.76,124.98,124.72,124.9,45380.0,108.1377,108.3284,108.103,108.259,45380.0
2019-01-25 15:45:00,124.92,124.96,124.81,124.89,32681.0,108.2764,108.3111,108.181,108.2504,32681.0
2019-01-25 15:50:00,124.88,124.88,124.75,124.86,74323.0,108.2417,108.2417,108.129,108.2244,74323.0
2019-01-25 15:55:00,124.86,125.03,124.86,124.97,95385.0,108.2244,108.3717,108.2244,108.3197,95385.0
2019-01-28 09:30:00,124.24,124.46,124.19,124.46,32320.0,107.687,107.8777,107.6436,107.8777,32320.0
2019-01-28 09:35:00,124.54,125.13,124.43,124.52,15338.0,107.947,108.4584,107.8517,107.9297,15338.0
2019-01-28 09:40:00,124.46,124.82,124.29,124.82,12097.0,107.8777,108.1897,107.7303,108.1897,12097.0
2019-01-28 09:45:00,124.88,124.99,124.6,124.6,6800.0,108.2417,108.3371,107.999,107.999,6800.0
2019-01-28 09:50:00,124.57,124.58,124.28,124.42,11679.0,107.973,107.9817,107.7216,107.843,11679.0
2019-01-28 09:55:00,124.39,124.47,124.14,124.28,18348.0,107.817,107.8863,107.6003,107.7216,18348.0
2019-01-28 10:00:00,124.31,124.37,124.18,124.24,13196.0,107.7477,107.7997,107.635,107.687,13196.0
2019-01-28 10:05:00,124.35,124.48,124.3,124.31,6500.0,107.7823,107.895,107.739,107.7477,6500.0
2019-01-28 10:10:00,124.36,124.41,124.17,124.22,6832.0,107.791,107.8343,107.6263,107.6696,6832.0
2019-01-28 10:15:00,124.21,124.4,124.18,124.39,5827.0,107.661,107.8257,107.635,107.817,5827.0
2019-01-28 10:20:00,124.31,124.45,124.22,124.36,12729.0,107.7477,107.869,107.6696,107.791,12729.0
2019-01-28 10:25:00,124.35,124.37,124.21,124.25,5000.0,107.7823,107.7997,107.661,107.6956,5000.0
2019-01-28 10:30:00,124.3,124.46,124.27,124.44,4667.0,107.739,107.8777,107.713,107.8603,4667.0
2019-01-28 10:35:00,124.41,124.44,124.18,124.28,29431.0,107.8343,107.8603,107.635,107.7216,29431.0
2019-01-28 10:40:00,124.27,124.49,124.25,124.4,13624.0,107.713,107.9037,107.6956,107.8257,13624.0
2019-01-28 10:45:00,124.4,124.41,124.12,124.12,10142.0,107.8257,107.8343,107.583,107.583,10142.0
2019-01-28 10:50:00,124.08,124.19,124.03,124.13,13215.0,107.5483,107.6436,107.505,107.5916,13215.0
2019-01-28 10:55:00,124.13,124.13,123.89,123.9,6657.0,107.5916,107.5916,107.3836,107.3923,6657.0
2019-01-28 11:00:00,123.88,123.95,123.8,123.83,8930.0,107.3749,107.4356,107.3056,107.3316,8930.0
2019-01-28 11:05:00,123.83,124.08,123.83,124.0,11082.0,107.3316,107.5483,107.3316,107.479,11082.0
2019-01-28 11:10:00,124.0,124.24,123.94,124.18,7507.0,107.479,107.687,107.4269,107.635,7507.0
2019-01-28 11:15:00,124.16,124.21,123.91,123.98,6842.0,107.6176,107.661,107.4009,107.4616,6842.0
2019-01-28 11:20:00,123.98,124.16,123.98,124.02,4625.0,107.4616,107.6176,107.4616,107.4963,4625.0
2019-01-28 11:25:00,124.01,124.16,123.99,124.16,13729.0,107.4876,107.6176,107.4703,107.6176,13729.0
2019-01-28 11:30:00,124.11,124.19,123.93,123.96,6271.0,107.5743,107.6436,107.4183,107.4443,6271.0
2019-01-28 11:35:00,123.95,124.0,123.88,123.9,6090.0,107.4356,107.479,107.3749,107.3923,6090.0
2019-01-28 11:40:00,123.87,123.87,123.76,123.81,2138.0,107.3663,107.3663,107.2709,107.3143,2138.0
2019-01-28 11:45:00,123.74,123.9,123.64,123.78,10470.0,107.2536,107.3923,107.1669,107.2883,10470.0
2019-01-28 11:50:00,123.77,123.86,123.72,123.76,12096.0,107.2796,107.3576,107.2363,107.2709,12096.0
2019-01-28 11:55:00,123.76,123.82,123.68,123.7,13090.0,107.2709,107.3229,107.2016,107.2189,13090.0
2019-01-28 12:00:00,123.7,123.77,123.61,123.71,22791.0,107.2189,107.2796,107.1409,107.2276,22791.0
2019-01-28 12:05:00,123.71,124.05,123.7,124.04,40132.0,107.2276,107.5223,107.2189,107.5136,40132.0
2019-01-28 12:10:00,124.05,124.08,123.95,123.98,7902.0,107.5223,107.5483,107.4356,107.4616,7902.0
2019-01-28 12:15:00,124.03,124.1,123.98,124.07,5374.0,107.505,107.5656,107.4616,107.5396,5374.0
2019-01-28 12:20:00,124.07,124.14,124.07,124.13,3230.0,107.5396,107.6003,107.5396,107.5916,3230.0
2019-01-28 12:25:00,124.14,124.19,124.1,124.15,11857.0,107.6003,107.6436,107.5656,107.609,11857.0
2019-01-28 12:30:00,124.19,124.22,124.12,124.21,3909.0,107.6436,107.6696,107.583,107.661,3909.0
2019-01-28 12:35:00,124.19,124.21,124.11,124.21,3709.0,107.6436,107.661,107.5743,107.661,3709.0
2019-01-28 12:40:00,124.22,124.32,124.22,124.28,4001.0,107.6696,107.7563,107.6696,107.7216,4001.0
2019-01-28 12:45:00,124.28,124.28,124.23,124.24,3834.0,107.7216,107.7216,107.6783,107.687,3834.0
2019-01-28 12:50:00,124.31,124.31,124.11,124.22,18989.0,107.7477,107.7477,107.5743,107.6696,18989.0
2019-01-28 12:55:00,124.24,124.3,124.1,124.13,6833.0,107.687,107.739,107.5656,107.5916,6833.0
2019-01-28 13:00:00,124.12,124.15,123.97,123.98,5200.0,107.583,107.609,107.453,107.4616,5200.0
2019-01-28 13:05:00,124.0,124.15,123.99,124.14,5635.0,107.479,107.609,107.4703,107.6003,5635.0
2019-01-28 13:10:00,124.15,124.26,124.14,124.21,10919.0,107.609,107.7043,107.6003,107.661,10919.0
2019-01-28 13:15:00,124.23,124.25,124.18,124.18,7188.0,107.6783,107.6956,107.635,107.635,7188.0
2019-01-28 13:20:00,124.17,124.35,124.17,124.25,6437.0,107.6263,107.7823,107.6263,107.6956,6437.0
2019-01-28 13:25:00,124.26,124.3,124.19,124.23,9089.0,107.7043,107.739,107.6436,107.6783,9089.0
2019-01-28 13:30:00,124.23,124.41,124.2,124.41,11046.0,107.6783,107.8343,107.6523,107.8343,11046.0
2019-01-28 13:35:00,124.46,124.46,124.36,124.41,8800.0,107.8777,107.8777,107.791,107.8343,8800.0
2019-01-28 13:40:00,124.42,124.42,124.33,124.4,2700.0,107.843,107.843,107.765,107.8257,2700.0
2019-01-28 13:45:00,124.43,124.48,124.36,124.42,9413.0,107.8517,107.895,107.791,107.843,9413.0
2019-01-28 13:50:00,124.44,124.47,124.37,124.43,11902.0,107.8603,107.8863,107.7997,107.8517,11902.0
2019-01-28 13:55:00,124.44,124.51,124.43,124.47,7535.0,107.8603,107.921,107.8517,107.8863,7535.0
2019-01-28 14:00:00,124.48,124.52,124.45,124.46,10076.0,107.895,107.9297,107.869,107.8777,10076.0
2019-01-28 14:05:00,124.46,124.48,124.41,124.46,5902.0,107.8777,107.895,107.8343,107.8777,5902.0
2019-01-28 14:10:00,124.44,124.47,124.37,124.46,22449.0,107.8603,107.8863,107.7997,107.8777,22449.0
2019-01-28 14:15:00,124.46,124.49,124.43,124.44,6603.0,107.8777,107.9037,107.8517,107.8603,6603.0
2019-01-28 14:20:00,124.43,124.56,124.43,124.53,7847.0,107.8517,107.9643,107.8517,107.9383,7847.0
2019-01-28 14:25:00,124.53,124.56,124.45,124.54,32205.0,107.9383,107.9643,107.869,107.947,32205.0
2019-01-28 14:30:00,124.58,124.7,124.56,124.64,8271.0,107.9817,108.0857,107.9643,108.0337,8271.0
2019-01-28 14:35:00,124.59,124.6,124.49,124.57,7766.0,107.9903,107.999,107.9037,107.973,7766.0
2019-01-28 14:40:00,124.59,124.61,124.5,124.54,3075.0,107.9903,108.0077,107.9123,107.947,3075.0
2019-01-28 14:45:00,124.57,124.72,124.56,124.71,6224.0,107.973,108.103,107.9643,108.0944,6224.0
2019-01-28 14:50:00,124.71,124.81,124.65,124.69,6807.0,108.0944,108.181,108.0424,108.077,6807.0
2019-01-28 14:55:00,124.72,124.8,124.71,124.71,5077.0,108.103,108.1724,108.0944,108.0944,5077.0
2019-01-28 15:00:00,124.7,124.78,124.69,124.74,8193.0,108.0857,108.155,108.077,108.1204,8193.0
2019-01-28 15:05:00,124.75,124.79,124.61,124.79,7317.0,108.129,108.1637,108.0077,108.1637,7317.0
2019-01-28 15:10:00,124.79,124.86,124.73,124.86,18880.0,108.1637,108.2244,108.1117,108.2244,18880.0
2019-01-28 15:15:00,124.84,124.84,124.68,124.8,18126.0,108.207,108.207,108.0684,108.1724,18126.0
2019-01-28 15:20:00,124.83,124.94,124.8,124.85,7600.0,108.1984,108.2937,108.1724,108.2157,7600.0
2019-01-28 15:25:00,124.86,124.89,124.82,124.83,4906.0,108.2244,108.2504,108.1897,108.1984,4906.0
2019-01-28 15:30:00,124.83,124.89,124.83,124.89,15325.0,108.1984,108.2504,108.1984,108.2504,15325.0
2019-01-28 15:35:00,124.88,124.89,124.79,124.79,9656.0,108.2417,108.2504,108.1637,108.1637,9656.0
2019-01-28 15:40:00,124.8,124.86,124.68,124.68,11997.0,108.1724,108.2244,108.0684,108.0684,11997.0
2019-01-28 15:45:00,124.69,124.8,124.66,124.69,15381.0,108.077,108.1724,108.051,108.077,15381.0
2019-01-28 15:50:00,124.68,124.9,124.64,124.87,39270.0,108.0684,108.259,108.0337,108.233,39270.0
2019-01-28 15:55:00,124.87,125.08,124.87,125.05,55821.0,108.233,108.4151,108.233,108.3891,55821.0
2019-01-29 09:30:00,124.74,125.29,124.71,124.96,19272.0,108.1204,108.5971,108.0944,108.3111,19272.0
2019-01-29 09:35:00,124.89,125.19,124.89,125.14,5142.0,108.2504,108.5104,108.2504,108.4671,5142.0
2019-01-29 09:40:00,125.16,125.38,125.14,125.23,11387.0,108.4844,108.6751,108.4671,108.5451,11387.0
2019-01-29 09:45:00,125.24,125.4,125.19,125.19,9981.0,108.5537,108.6924,108.5104,108.5104,9981.0
2019-01-29 09:50:00,125.21,125.47,125.18,125.37,8587.0,108.5277,108.7531,108.5017,108.6664,8587.0
2019-01-29 09:55:00,125.34,125.47,125.25,125.25,8897.0,108.6404,108.7531,108.5624,108.5624,8897.0
2019-01-29 10:00:00,125.21,125.23,125.03,125.12,30742.0,108.5277,108.5451,108.3717,108.4497,30742.0
2019-01-29 10:05:00,125.11,125.18,124.87,124.94,14956.0,108.4411,108.5017,108.233,108.2937,14956.0
2019-01-29 10:10:00,124.92,124.95,124.76,124.8,13326.0,108.2764,108.3024,108.1377,108.1724,13326.0
2019-01-29 10:15:00,124.74,124.84,124.62,124.78,16903.0,108.1204,108.207,108.0164,108.155,16903.0
2019-01-29 10:20:00,124.73,124.87,124.66,124.87,9009.0,108.1117,108.233,108.051,108.233,9009.0
2019-01-29 10:25:00,124.88,125.08,124.84,125.08,8095.0,108.2417,108.4151,108.207,108.4151,8095.0
2019-01-29 10:30:00,125.13,125.19,124.99,125.0,4747.0,108.4584,108.5104,108.3371,108.3457,4747.0
2019-01-29 10:35:00,125.02,125.1,124.96,125.04,6247.0,108.3631,108.4324,108.3111,108.3804,6247.0
2019-01-29 10:40:00,125.07,125.18,124.98,125.02,5802.0,108.4064,108.5017,108.3284,108.3631,5802.0
2019-01-29 10:45:00,125.02,125.07,124.83,124.87,3546.0,108.3631,108.4064,108.1984,108.233,3546.0
2019-01-29 10:50:00,124.83,124.85,124.57,124.74,14273.0,108.1984,108.2157,107.973,108.1204,14273.0
2019-01-29 10:55:00,124.8,124.8,124.47,124.53,9764.0,108.1724,108.1724,107.8863,107.9383,9764.0
2019-01-29 11:00:00,124.52,124.6,124.42,124.42,8145.0,107.9297,107.999,107.843,107.843,8145.0
2019-01-29 11:05:00,124.42,124.62,124.38,124.57,6579.0,107.843,108.0164,107.8083,107.973,6579.0
2019-01-29 11:10:00,124.55,124.61,124.45,124.54,5072.0,107.9557,108.0077,107.869,107.947,5072.0
2019-01-29 11:15:00,124.55,124.62,124.47,124.58,6171.0,107.9557,108.0164,107.8863,107.9817,6171.0
2019-01-29 11:20:00,124.62,124.66,124.56,124.64,10495.0,108.0164,108.051,107.9643,108.0337,10495.0
2019-01-29 11:25:00,124.66,124.85,124.61,124.67,61252.0,108.051,108.2157,108.0077,108.0597,61252.0
2019-01-29 11:30:00,124.7,124.79,124.67,124.74,6202.0,108.0857,108.1637,108.0597,108.1204,6202.0
2019-01-29 11:35:00,124.8,124.82,124.73,124.77,4984.0,108.1724,108.1897,108.1117,108.1464,4984.0
2019-01-29 11:40:00,124.73,124.8,124.71,124.8,3684.0,108.1117,108.1724,108.0944,108.1724,3684.0
2019-01-29 11:45:00,124.85,124.91,124.83,124.88,5212.0,108.2157,108.2677,108.1984,108.2417,5212.0
2019-01-29 11:50:00,124.92,124.98,124.88,124.94,5247.0,108.2764,108.3284,108.2417,108.2937,5247.0
2019-01-29 11:55:00,124.95,125.01,124.86,124.97,14715.0,108.3024,108.3544,108.2244,108.3197,14715.0
2019-01-29 12:00:00,124.94,125.01,124.88,124.96,10273.0,108.2937,108.3544,108.2417,108.3111,10273.0
2019-01-29 12:05:00,124.99,124.99,124.92,124.96,4682.0,108.3371,108.3371,108.2764,108.3111,4682.0
2019-01-29 12:10:00,124.95,125.09,124.9,125.08,7637.0,108.3024,108.4237,108.259,108.4151,7637.0
2019-01-29 12:15:00,125.05,125.22,124.97,125.16,4400.0,108.3891,108.5364,108.3197,108.4844,4400.0
2019-01-29 12:20:00,125.15,125.19,125.04,125.04,4214.0,108.4757,108.5104,108.3804,108.3804,4214.0
2019-01-29 12:25:00,125.06,125.13,125.0,125.01,28643.0,108.3977,108.4584,108.3457,108.3544,28643.0
2019-01-29 12:30:00,125.01,125.01,124.9,124.98,15452.0,108.3544,108.3544,108.259,108.3284,15452.0
2019-01-29 12:35:00,124.95,125.01,124.95,125.0,5617.0,108.3024,108.3544,108.3024,108.3457,5617.0
2019-01-29 12:40:00,125.01,125.04,124.98,125.0,3336.0,108.3544,108.3804,108.3284,108.3457,3336.0
2019-01-29 12:45:00,125.02,125.02,124.93,124.93,4238.0,108.3631,108.3631,108.285,108.285,4238.0
2019-01-29 12:50:00,124.95,125.01,124.93,125.0,4480.0,108.3024,108.3544,108.285,108.3457,4480.0
2019-01-29 12:55:00,125.0,125.02,124.91,124.91,3977.0,108.3457,108.3631,108.2677,108.2677,3977.0
2019-01-29 13:00:00,124.92,124.93,124.84,124.91,5299.0,108.2764,108.285,108.207,108.2677,5299.0
2019-01-29 13:05:00,124.89,125.02,124.88,124.95,12096.0,108.2504,108.3631,108.2417,108.3024,12096.0
2019-01-29 13:10:00,124.97,124.98,124.88,124.9,8390.0,108.3197,108.3284,108.2417,108.259,8390.0
2019-01-29 13:15:00,124.89,125.04,124.89,125.02,5547.0,108.2504,108.3804,108.2504,108.3631,5547.0
2019-01-29 13:20:00,125.06,125.07,124.96,124.98,7707.0,108.3977,108.4064,108.3111,108.3284,7707.0
2019-01-29 13:25:00,124.96,125.02,124.94,124.99,7946.0,108.3111,108.3631,108.2937,108.3371,7946.0
2019-01-29 13:30:00,125.01,125.03,124.95,124.95,6270.0,108.3544,108.3717,108.3024,108.3024,6270.0
2019-01-29 13:35:00,124.94,124.98,124.92,124.98,5614.0,108.2937,108.3284,108.2764,108.3284,5614.0
2019-01-29 13:40:00,124.99,125.03,124.92,125.03,7618.0,108.3371,108.3717,108.2764,108.3717,7618.0
2019-01-29 13:45:00,125.05,125.05,125.0,125.0,4364.0,108.3891,108.3891,108.3457,108.3457,4364.0
2019-01-29 13:50:00,125.0,125.04,124.9,124.93,9556.0,108.3457,108.3804,108.259,108.285,9556.0
2019-01-29 13:55:00,124.93,125.14,124.93,125.14,16230.0,108.285,108.4671,108.285,108.4671,16230.0
2019-01-29 14:00:00,125.11,125.11,124.99,125.01,6459.0,108.4411,108.4411,108.3371,108.3544,6459.0
2019-01-29 14:05:00,125.0,125.04,124.95,124.99,4584.0,108.3457,108.3804,108.3024,108.3371,4584.0
2019-01-29 14:10:00,124.97,125.0,124.95,125.0,6481.0,108.3197,108.3457,108.3024,108.3457,6481.0
2019-01-29 14:15:00,124.98,124.98,124.86,124.88,5535.0,108.3284,108.3284,108.2244,108.2417,5535.0
2019-01-29 14:20:00,124.89,124.94,124.87,124.92,5766.0,108.2504,108.2937,108.233,108.2764,5766.0
2019-01-29 14:25:00,124.92,124.92,124.85,124.88,5468.0,108.2764,108.2764,108.2157,108.2417,5468.0
2019-01-29 14:30:00,124.88,124.9,124.83,124.88,5384.0,108.2417,108.259,108.1984,108.2417,5384.0
2019-01-29 14:35:00,124.86,124.87,124.77,124.8,11235.0,108.2244,108.233,108.1464,108.1724,11235.0
2019-01-29 14:40:00,124.79,124.85,124.67,124.7,6266.0,108.1637,108.2157,108.0597,108.0857,6266.0
2019-01-29 14:45:00,124.7,124.71,124.57,124.62,11368.0,108.0857,108.0944,107.973,108.0164,11368.0
2019-01-29 14:50:00,124.64,124.71,124.63,124.69,5189.0,108.0337,108.0944,108.025,108.077,5189.0
2019-01-29 14:55:00,124.69,124.69,124.56,124.58,9004.0,108.077,108.077,107.9643,107.9817,9004.0
2019-01-29 15:00:00,124.6,124.6,124.52,124.56,6975.0,107.999,107.999,107.9297,107.9643,6975.0
2019-01-29 15:05:00,124.56,124.72,124.56,124.72,10644.0,107.9643,108.103,107.9643,108.103,10644.0
2019-01-29 15:10:00,124.72,124.77,124.7,124.71,8272.0,108.103,108.1464,108.0857,108.0944,8272.0
2019-01-29 15:15:00,124.71,124.84,124.7,124.84,6837.0,108.0944,108.207,108.0857,108.207,6837.0
2019-01-29 15:20:00,124.84,124.87,124.78,124.84,16226.0,108.207,108.233,108.155,108.207,16226.0
2019-01-29 15:25:00,124.84,124.94,124.84,124.92,28551.0,108.207,108.2937,108.207,108.2764,28551.0
2019-01-29 15:30:00,124.93,124.98,124.82,124.82,11951.0,108.285,108.3284,108.1897,108.1897,11951.0
2019-01-29 15:35:00,124.82,124.84,124.72,124.73,11470.0,108.1897,108.207,108.103,108.1117,11470.0
2019-01-29 15:40:00,124.74,124.89,124.74,124.89,17079.0,108.1204,108.2504,108.1204,108.2504,17079.0
2019-01-29 15:45:00,124.9,124.92,124.72,124.76,21190.0,108.259,108.2764,108.103,108.1377,21190.0
2019-01-29 15:50:00,124.75,124.79,124.7,124.78,20681.0,108.129,108.1637,108.0857,108.155,20681.0
2019-01-29 15:55:00,124.79,124.86,124.7,124.84,65437.0,108.1637,108.2244,108.0857,108.207,65437.0
2019-01-30 09:30:00,124.71,124.86,124.56,124.74,23576.0,108.0944,108.2244,107.9643,108.1204,23576.0
2019-01-30 09:35:00,124.75,124.79,124.54,124.59,32038.0,108.129,108.1637,107.947,107.9903,32038.0
2019-01-30 09:40:00,124.64,124.64,124.25,124.31,15531.0,108.0337,108.0337,107.6956,107.7477,15531.0
2019-01-30 09:45:00,124.36,124.4,124.14,124.27,29961.0,107.791,107.8257,107.6003,107.713,29961.0
2019-01-30 09:50:00,124.29,124.73,124.26,124.62,36808.0,107.7303,108.1117,107.7043,108.0164,36808.0
2019-01-30 09:55:00,124.56,124.56,124.31,124.38,5651.0,107.9643,107.9643,107.7477,107.8083,5651.0
2019-01-30 10:00:00,124.42,124.43,124.13,124.31,22597.0,107.843,107.8517,107.5916,107.7477,22597.0
2019-01-30 10:05:00,124.3,124.61,124.3,124.51,22962.0,107.739,108.0077,107.739,107.921,22962.0
2019-01-30 10:10:00,124.52,124.64,124.45,124.51,10865.0,107.9297,108.0337,107.869,107.921,10865.0
2019-01-30 10:15:00,124.53,124.53,124.22,124.25,74406.0,107.9383,107.9383,107.6696,107.6956,74406.0
2019-01-30 10:20:00,124.21,124.25,124.1,124.14,9680.0,107.661,107.6956,107.5656,107.6003,9680.0
2019-01-30 10:25:00,124.15,124.44,124.15,124.44,5683.0,107.609,107.8603,107.609,107.8603,5683.0
2019-01-30 10:30:00,124.39,124.45,124.26,124.29,7870.0,107.817,107.869,107.7043,107.7303,7870.0
2019-01-30 10:35:00,124.24,124.24,124.08,124.2,17595.0,107.687,107.687,107.5483,107.6523,17595.0
2019-01-30 10:40:00,124.17,124.26,124.14,124.26,8172.0,107.6263,107.7043,107.6003,107.7043,8172.0
2019-01-30 10:45:00,124.28,124.39,124.22,124.33,9035.0,107.7216,107.817,107.6696,107.765,9035.0
2019-01-30 10:50:00,124.33,124.44,124.32,124.43,8601.0,107.765,107.8603,107.7563,107.8517,8601.0
2019-01-30 10:55:00,124.45,124.47,124.35,124.4,7347.0,107.869,107.8863,107.7823,107.8257,7347.0
2019-01-30 11:00:00,124.41,124.76,124.4,124.71,10733.0,107.8343,108.1377,107.8257,108.0944,10733.0
2019-01-30 11:05:00,124.72,124.85,124.72,124.85,6576.0,108.103,108.2157,108.103,108.2157,6576.0
2019-01-30 11:10:00,124.82,125.09,124.82,125.09,15918.0,108.1897,108.4237,108.1897,108.4237,15918.0
2019-01-30 11:15:00,125.11,125.11,124.97,125.05,5821.0,108.4411,108.4411,108.3197,108.3891,5821.0
2019-01-30 11:20:00,125.08,125.14,125.04,125.14,2421.0,108.4151,108.4671,108.3804,108.4671,2421.0
2019-01-30 11:25:00,125.09,125.2,125.05,125.16,6257.0,108.4237,108.5191,108.3891,108.4844,6257.0
2019-01-30 11:30:00,125.2,125.2,125.04,125.13,3852.0,108.5191,108.5191,108.3804,108.4584,3852.0
2019-01-30 11:35:00,125.09,125.09,124.89,124.97,4728.0,108.4237,108.4237,108.2504,108.3197,4728.0
2019-01-30 11:40:00,124.98,125.12,124.95,125.06,6477.0,108.3284,108.4497,108.3024,108.3977,6477.0
2019-01-30 11:45:00,125.12,125.23,125.08,125.22,5646.0,108.4497,108.5451,108.4151,108.5364,5646.0
2019-01-30 11:50:00,125.22,125.22,125.13,125.16,4557.0,108.5364,108.5364,108.4584,108.4844,4557.0
2019-01-30 11:55:00,125.18,125.25,125.13,125.22,5801.0,108.5017,108.5624,108.4584,108.5364,5801.0
2019-01-30 12:00:00,125.2,125.41,125.15,125.36,9353.0,108.5191,108.7011,108.4757,108.6578,9353.0
2019-01-30 12:05:00,125.37,125.39,125.28,125.3,5379.0,108.6664,108.6838,108.5884,108.6058,5379.0
2019-01-30 12:10:00,125.34,125.42,125.31,125.41,6267.0,108.6404,108.7098,108.6144,108.7011,6267.0
2019-01-30 12:15:00,125.4,125.55,125.4,125.52,8434.0,108.6924,108.8224,108.6924,108.7964,8434.0
2019-01-30 12:20:00,125.53,125.54,125.43,125.43,19175.0,108.8051,108.8138,108.7184,108.7184,19175.0
2019-01-30 12:25:00,125.46,125.48,125.43,125.45,12577.0,108.7444,108.7618,108.7184,108.7358,12577.0
2019-01-30 12:30:00,125.43,125.54,125.43,125.44,17207.0,108.7184,108.8138,108.7184,108.7271,17207.0
2019-01-30 12:35:00,125.44,125.46,125.38,125.43,4606.0,108.7271,108.7444,108.6751,108.7184,4606.0
2019-01-30 12:40:00,125.46,125.48,125.32,125.37,10268.0,108.7444,108.7618,108.6231,108.6664,10268.0
2019-01-30 12:45:00,125.39,125.42,125.35,125.4,6136.0,108.6838,108.7098,108.6491,108.6924,6136.0
2019-01-30 12:50:00,125.42,125.48,125.34,125.36,5183.0,108.7098,108.7618,108.6404,108.6578,5183.0
2019-01-30 12:55:00,125.37,125.38,125.33,125.36,5599.0,108.6664,108.6751,108.6318,108.6578,5599.0
2019-01-30 13:00:00,125.34,125.39,125.33,125.34,3924.0,108.6404,108.6838,108.6318,108.6404,3924.0
2019-01-30 13:05:00,125.34,125.39,125.33,125.37,6917.0,108.6404,108.6838,108.6318,108.6664,6917.0
2019-01-30 13:10:00,125.35,125.39,125.28,125.28,5136.0,108.6491,108.6838,108.5884,108.5884,5136.0
2019-01-30 13:15:00,125.25,125.28,125.14,125.14,9342.0,108.5624,108.5884,108.4671,108.4671,9342.0
2019-01-30 13:20:00,125.09,125.12,125.03,125.06,4296.0,108.4237,108.4497,108.3717,108.3977,4296.0
2019-01-30 13:25:00,125.06,125.12,125.04,125.1,5300.0,108.3977,108.4497,108.3804,108.4324,5300.0
2019-01-30 13:30:00,125.11,125.18,125.11,125.12,6499.0,108.4411,108.5017,108.4411,108.4497,6499.0
2019-01-30 13:35:00,125.1,125.15,125.09,125.11,6495.0,108.4324,108.4757,108.4237,108.4411,6495.0
2019-01-30 13:40:00,125.13,125.16,125.04,125.08,3811.0,108.4584,108.4844,108.3804,108.4151,3811.0
2019-01-30 13:45:00,125.05,125.06,124.92,124.96,6825.0,108.3891,108.3977,108.2764,108.3111,6825.0
2019-01-30 13:50:00,124.97,125.14,124.96,125.12,7163.0,108.3197,108.4671,108.3111,108.4497,7163.0
2019-01-30 13:55:00,125.11,125.19,125.08,125.14,6509.0,108.4411,108.5104,108.4151,108.4671,6509.0
2019-01-30 14:00:00,125.09,125.8,125.01,125.78,29282.0,108.4237,109.0391,108.3544,109.0218,29282.0
2019-01-30 14:05:00,125.77,125.83,125.62,125.64,14787.0,109.0131,109.0651,108.8831,108.9005,14787.0
2019-01-30 14:10:00,125.71,125.91,125.6,125.91,8300.0,108.9611,109.1345,108.8658,109.1345,8300.0
2019-01-30 14:15:00,125.92,125.99,125.73,125.91,15957.0,109.1431,109.2038,108.9785,109.1345,15957.0
2019-01-30 14:20:00,125.9,126.12,125.87,125.98,9929.0,109.1258,109.3165,109.0998,109.1952,9929.0
2019-01-30 14:25:00,126.0,126.06,125.73,125.77,20344.0,109.2125,109.2645,108.9785,109.0131,20344.0
2019-01-30 14:30:00,125.73,125.86,125.68,125.68,10168.0,108.9785,109.0911,108.9351,108.9351,10168.0
2019-01-30 14:35:00,125.73,125.81,125.6,125.73,14266.0,108.9785,109.0478,108.8658,108.9785,14266.0
2019-01-30 14:40:00,125.74,125.74,125.59,125.69,5932.0,108.9871,108.9871,108.8571,108.9438,5932.0
2019-01-30 14:45:00,125.68,126.02,125.68,125.95,31539.0,108.9351,109.2298,108.9351,109.1691,31539.0
2019-01-30 14:50:00,125.96,126.1,125.81,126.03,21114.0,109.1778,109.2992,109.0478,109.2385,21114.0
2019-01-30 14:55:00,126.05,126.19,126.01,126.18,13414.0,109.2558,109.3772,109.2212,109.3685,13414.0
2019-01-30 15:00:00,126.18,126.18,126.0,126.0,13320.0,109.3685,109.3685,109.2125,109.2125,13320.0
2019-01-30 15:05:00,126.04,126.04,125.86,125.88,21696.0,109.2472,109.2472,109.0911,109.1085,21696.0
2019-01-30 15:10:00,125.79,125.88,125.69,125.85,13214.0,109.0305,109.1085,108.9438,109.0825,13214.0
2019-01-30 15:15:00,125.84,125.92,125.69,125.73,11508.0,109.0738,109.1431,108.9438,108.9785,11508.0
2019-01-30 15:20:00,125.73,125.8,125.6,125.64,15837.0,108.9785,109.0391,108.8658,108.9005,15837.0
2019-01-30 15:25:00,125.65,125.7,125.58,125.59,15067.0,108.9091,108.9525,108.8484,108.8571,15067.0
2019-01-30 15:30:00,125.55,125.58,125.3,125.32,15637.0,108.8224,108.8484,108.6058,108.6231,15637.0
2019-01-30 15:35:00,125.36,125.47,125.35,125.4,19556.0,108.6578,108.7531,108.6491,108.6924,19556.0
2019-01-30 15:40:00,125.37,125.45,125.25,125.41,24538.0,108.6664,108.7358,108.5624,108.7011,24538.0
2019-01-30 15:45:00,125.41,125.54,125.37,125.5,26818.0,108.7011,108.8138,108.6664,108.7791,26818.0
2019-01-30 15:50:00,125.49,125.49,125.28,125.36,37891.0,108.7704,108.7704,108.5884,108.6578,37891.0
2019-01-30 15:55:00,125.37,125.9,125.37,125.87,157319.0,108.6664,109.1258,108.6664,109.0998,157319.0
2019-01-31 09:30:00,125.4,125.8,125.24,125.55,15696.0,108.6924,109.0391,108.5537,108.8224,15696.0
2019-01-31 09:35:00,125.55,125.68,125.4,125.44,18862.0,108.8224,108.9351,108.6924,108.7271,18862.0
2019-01-31 09:40:00,125.4,125.45,125.08,125.16,10009.0,108.6924,108.7358,108.4151,108.4844,10009.0
2019-01-31 09:45:00,125.16,125.67,125.15,125.58,8045.0,108.4844,108.9265,108.4757,108.8484,8045.0
2019-01-31 09:50:00,125.61,125.63,125.45,125.46,3642.0,108.8744,108.8918,108.7358,108.7444,3642.0
2019-01-31 09:55:00,125.46,125.46,125.33,125.34,3100.0,108.7444,108.7444,108.6318,108.6404,3100.0
2019-01-31 10:00:00,125.36,125.56,125.16,125.22,13460.0,108.6578,108.8311,108.4844,108.5364,13460.0
2019-01-31 10:05:00,125.24,125.39,125.24,125.33,8705.0,108.5537,108.6838,108.5537,108.6318,8705.0
2019-01-31 10:10:00,125.28,125.34,125.19,125.33,3843.0,108.5884,108.6404,108.5104,108.6318,3843.0
2019-01-31 10:15:00,125.34,125.4,125.28,125.39,16781.0,108.6404,108.6924,108.5884,108.6838,16781.0
2019-01-31 10:20:00,125.36,125.36,125.17,125.27,7286.0,108.6578,108.6578,108.4931,108.5797,7286.0
2019-01-31 10:25:00,125.28,125.45,125.28,125.36,7482.0,108.5884,108.7358,108.5884,108.6578,7482.0
2019-01-31 10:30:00,125.36,125.54,125.34,125.39,12633.0,108.6578,108.8138,108.6404,108.6838,12633.0
2019-01-31 10:35:00,125.42,125.43,125.29,125.38,5400.0,108.7098,108.7184,108.5971,108.6751,5400.0
2019-01-31 10:40:00,125.42,125.51,125.35,125.35,11320.0,108.7098,108.7878,108.6491,108.6491,11320.0
2019-01-31 10:45:00,125.35,125.35,124.99,124.99,10457.0,108.6491,108.6491,108.3371,108.3371,10457.0
2019-01-31 10:50:00,125.02,125.1,124.94,125.01,15415.0,108.3631,108.4324,108.2937,108.3544,15415.0
2019-01-31 10:55:00,125.0,125.04,124.85,124.96,16587.0,108.3457,108.3804,108.2157,108.3111,16587.0
2019-01-31 11:00:00,124.96,125.12,124.94,125.02,17464.0,108.3111,108.4497,108.2937,108.3631,17464.0
2019-01-31 11:05:00,125.02,125.02,124.87,124.95,7575.0,108.3631,108.3631,108.233,108.3024,7575.0
2019-01-31 11:10:00,124.95,125.0,124.91,124.94,7693.0,108.3024,108.3457,108.2677,108.2937,7693.0
2019-01-31 11:15:00,124.94,124.96,124.85,124.86,6790.0,108.2937,108.3111,108.2157,108.2244,6790.0
2019-01-31 11:20:00,124.87,125.0,124.87,124.97,8121.0,108.233,108.3457,108.233,108.3197,8121.0
2019-01-31 11:25:00,124.97,125.04,124.93,125.0,14474.0,108.3197,108.3804,108.285,108.3457,14474.0
2019-01-31 11:30:00,124.99,125.07,124.94,125.07,8567.0,108.3371,108.4064,108.2937,108.4064,8567.0
2019-01-31 11:35:00,125.05,125.05,124.98,125.05,4081.0,108.3891,108.3891,108.3284,108.3891,4081.0
2019-01-31 11:40:00,125.06,125.08,125.0,125.03,16849.0,108.3977,108.4151,108.3457,108.3717,16849.0
2019-01-31 11:45:00,125.01,125.08,124.99,125.05,32849.0,108.3544,108.4151,108.3371,108.3891,32849.0
2019-01-31 11:50:00,125.04,125.04,124.87,124.98,9868.0,108.3804,108.3804,108.233,108.3284,9868.0
2019-01-31 11:55:00,124.99,124.99,124.88,124.92,8765.0,108.3371,108.3371,108.2417,108.2764,8765.0
2019-01-31 12:00:00,124.95,124.97,124.8,124.83,10572.0,108.3024,108.3197,108.1724,108.1984,10572.0
2019-01-31 12:05:00,124.85,124.93,124.74,124.93,13226.0,108.2157,108.285,108.1204,108.285,13226.0
2019-01-31 12:10:00,124.9,124.91,124.8,124.81,7933.0,108.259,108.2677,108.1724,108.181,7933.0
2019-01-31 12:15:00,124.85,124.85,124.62,124.7,6051.0,108.2157,108.2157,108.0164,108.0857,6051.0
2019-01-31 12:20:00,124.73,124.73,124.57,124.64,6577.0,108.1117,108.1117,107.973,108.0337,6577.0
2019-01-31 12:25:00,124.6,124.61,124.48,124.52,8997.0,107.999,108.0077,107.895,107.9297,8997.0
2019-01-31 12:30:00,124.55,124.68,124.54,124.68,5059.0,107.9557,108.0684,107.947,108.0684,5059.0
2019-01-31 12:35:00,124.69,124.73,124.64,124.66,8078.0,108.077,108.1117,108.0337,108.051,8078.0
2019-01-31 12:40:00,124.67,124.74,124.41,124.41,16740.0,108.0597,108.1204,107.8343,107.8343,16740.0
2019-01-31 12:45:00,124.42,124.49,124.4,124.48,6828.0,107.843,107.9037,107.8257,107.895,6828.0
2019-01-31 12:50:00,124.51,124.53,124.43,124.48,4771.0,107.921,107.9383,107.8517,107.895,4771.0
2019-01-31 12:55:00,124.51,124.52,124.46,124.5,3666.0,107.921,107.9297,107.8777,107.9123,3666.0
2019-01-31 13:00:00,124.46,124.57,124.41,124.53,7531.0,107.8777,107.973,107.8343,107.9383,7531.0
2019-01-31 13:05:00,124.54,124.65,124.52,124.61,6867.0,107.947,108.0424,107.9297,108.0077,6867.0
2019-01-31 13:10:00,124.6,124.62,124.51,124.51,6625.0,107.999,108.0164,107.921,107.921,6625.0
2019-01-31 13:15:00,124.57,124.59,124.48,124.5,6761.0,107.973,107.9903,107.895,107.9123,6761.0
2019-01-31 13:20:00,124.49,124.56,124.49,124.5,8023.0,107.9037,107.9643,107.9037,107.9123,8023.0
2019-01-31 13:25:00,124.51,124.57,124.41,124.42,13058.0,107.921,107.973,107.8343,107.843,13058.0
2019-01-31 13:30:00,124.42,124.51,124.38,124.46,7267.0,107.843,107.921,107.8083,107.8777,7267.0
2019-01-31 13:35:00,124.46,124.68,124.45,124.67,5250.0,107.8777,108.0684,107.869,108.0597,5250.0
2019-01-31 13:40:00,124.71,124.78,124.65,124.75,8067.0,108.0944,108.155,108.0424,108.129,8067.0
2019-01-31 13:45:00,124.72,124.75,124.65,124.71,6401.0,108.103,108.129,108.0424,108.0944,6401.0
2019-01-31 13:50:00,124.72,124.86,124.71,124.86,6328.0,108.103,108.2244,108.0944,108.2244,6328.0
2019-01-31 13:55:00,124.83,124.93,124.82,124.93,3616.0,108.1984,108.285,108.1897,108.285,3616.0
2019-01-31 14:00:00,124.94,125.05,124.92,124.96,7975.0,108.2937,108.3891,108.2764,108.3111,7975.0
2019-01-31 14:05:00,124.97,125.12,124.97,125.06,9702.0,108.3197,108.4497,108.3197,108.3977,9702.0
2019-01-31 14:10:00,125.09,125.15,124.94,124.94,7379.0,108.4237,108.4757,108.2937,108.2937,7379.0
2019-01-31 14:15:00,124.93,125.01,124.92,124.98,6321.0,108.285,108.3544,108.2764,108.3284,6321.0
2019-01-31 14:20:00,124.98,125.05,124.97,125.05,5363.0,108.3284,108.3891,108.3197,108.3891,5363.0
2019-01-31 14:25:00,125.05,125.05,124.9,124.96,6499.0,108.3891,108.3891,108.259,108.3111,6499.0
2019-01-31 14:30:00,124.96,125.05,124.9,124.92,6807.0,108.3111,108.3891,108.259,108.2764,6807.0
2019-01-31 14:35:00,124.93,125.0,124.86,124.97,8535.0,108.285,108.3457,108.2244,108.3197,8535.0
2019-01-31 14:40:00,124.97,125.01,124.96,124.99,3906.0,108.3197,108.3544,108.3111,108.3371,3906.0
2019-01-31 14:45:00,124.99,125.11,124.97,125.06,6407.0,108.3371,108.4411,108.3197,108.3977,6407.0
2019-01-31 14:50:00,125.06,125.18,125.05,125.17,6569.0,108.3977,108.5017,108.3891,108.4931,6569.0
2019-01-31 14:55:00,125.18,125.27,125.15,125.19,7125.0,108.5017,108.5797,108.4757,108.5104,7125.0
2019-01-31 15:00:00,125.16,125.17,125.04,125.07,7100.0,108.4844,108.4931,108.3804,108.4064,7100.0
2019-01-31 15:05:00,125.05,125.11,125.02,125.09,7308.0,108.3891,108.4411,108.3631,108.4237,7308.0
2019-01-31 15:10:00,125.08,125.08,124.91,124.91,7390.0,108.4151,108.4151,108.2677,108.2677,7390.0
2019-01-31 15:15:00,124.9,125.06,124.88,124.91,12622.0,108.259,108.3977,108.2417,108.2677,12622.0
2019-01-31 15:20:00,124.92,124.98,124.9,124.98,9030.0,108.2764,108.3284,108.259,108.3284,9030.0
2019-01-31 15:25:00,124.98,125.14,124.97,125.14,12893.0,108.3284,108.4671,108.3197,108.4671,12893.0
2019-01-31 15:30:00,125.14,125.28,125.12,125.24,17634.0,108.4671,108.5884,108.4497,108.5537,17634.0
2019-01-31 15:35:00,125.25,125.4,125.24,125.4,13844.0,108.5624,108.6924,108.5537,108.6924,13844.0
2019-01-31 15:40:00,125.4,125.5,125.39,125.4,28463.0,108.6924,108.7791,108.6838,108.6924,28463.0
2019-01-31 15:45:00,125.36,125.47,125.35,125.45,30228.0,108.6578,108.7531,108.6491,108.7358,30228.0
2019-01-31 15:50:00,125.46,125.72,125.46,125.66,37753.0,108.7444,108.9698,108.7444,108.9178,37753.0
2019-01-31 15:55:00,125.66,125.76,125.54,125.55,100264.0,108.9178,109.0045,108.8138,108.8224,100264.0
2019-02-01 09:30:00,126.03,126.08,125.74,125.98,21591.0,109.2385,109.2818,108.9871,109.1952,21591.0
2019-02-01 09:35:00,126.07,126.14,125.87,126.08,7986.0,109.2732,109.3338,109.0998,109.2818,7986.0
2019-02-01 09:40:00,126.15,126.15,125.83,126.09,15401.0,109.3425,109.3425,109.0651,109.2905,15401.0
2019-02-01 09:45:00,126.04,126.18,125.8,125.85,10840.0,109.2472,109.3685,109.0391,109.0825,10840.0
2019-02-01 09:50:00,125.75,125.84,125.7,125.79,9554.0,108.9958,109.0738,108.9525,109.0305,9554.0
2019-02-01 09:55:00,125.79,125.85,125.38,125.38,9253.0,109.0305,109.0825,108.6751,108.6751,9253.0
2019-02-01 10:00:00,125.44,125.9,125.42,125.87,8450.0,108.7271,109.1258,108.7098,109.0998,8450.0
2019-02-01 10:05:00,125.86,125.89,125.76,125.85,5005.0,109.0911,109.1171,109.0045,109.0825,5005.0
2019-02-01 10:10:00,125.79,126.11,125.79,125.97,12998.0,109.0305,109.3078,109.0305,109.1865,12998.0
2019-02-01 10:15:00,126.02,126.02,125.85,125.91,7422.0,109.2298,109.2298,109.0825,109.1345,7422.0
2019-02-01 10:20:00,125.88,126.06,125.88,126.03,5738.0,109.1085,109.2645,109.1085,109.2385,5738.0
2019-02-01 10:25:00,126.06,126.11,125.92,125.93,3543.0,109.2645,109.3078,109.1431,109.1518,3543.0
2019-02-01 10:30:00,125.96,125.98,125.86,125.89,7400.0,109.1778,109.1952,109.0911,109.1171,7400.0
2019-02-01 10:35:00,125.91,125.91,125.79,125.83,9048.0,109.1345,109.1345,109.0305,109.0651,9048.0
2019-02-01 10:40:00,125.87,125.89,125.71,125.79,13249.0,109.0998,109.1171,108.9611,109.0305,13249.0
2019-02-01 10:45:00,125.81,125.83,125.49,125.52,12612.0,109.0478,109.0651,108.7704,108.7964,12612.0
2019-02-01 10:50:00,125.54,125.54,125.38,125.38,7066.0,108.8138,108.8138,108.6751,108.6751,7066.0
2019-02-01 10:55:00,125.37,125.42,125.24,125.24,10802.0,108.6664,108.7098,108.5537,108.5537,10802.0
2019-02-01 11:00:00,125.22,125.31,125.13,125.31,8799.0,108.5364,108.6144,108.4584,108.6144,8799.0
2019-02-01 11:05:00,125.29,125.34,125.22,125.29,7965.0,108.5971,108.6404,108.5364,108.5971,7965.0
2019-02-01 11:10:00,125.28,125.31,125.21,125.28,7641.0,108.5884,108.6144,108.5277,108.5884,7641.0
2019-02-01 11:15:00,125.27,125.35,125.26,125.31,19453.0,108.5797,108.6491,108.5711,108.6144,19453.0
2019-02-01 11:20:00,125.31,125.42,125.29,125.42,10478.0,108.6144,108.7098,108.5971,108.7098,10478.0
2019-02-01 11:25:00,125.45,125.6,125.44,125.56,8828.0,108.7358,108.8658,108.7271,108.8311,8828.0
2019-02-01 11:30:00,125.56,125.58,125.41,125.53,8500.0,108.8311,108.8484,108.7011,108.8051,8500.0
2019-02-01 11:35:00,125.57,125.63,125.54,125.55,4988.0,108.8398,108.8918,108.8138,108.8224,4988.0
2019-02-01 11:40:00,125.62,125.66,125.56,125.64,2815.0,108.8831,108.9178,108.8311,108.9005,2815.0
2019-02-01 11:45:00,125.69,125.73,125.62,125.73,2832.0,108.9438,108.9785,108.8831,108.9785,2832.0
2019-02-01 11:50:00,125.72,125.89,125.72,125.89,3036.0,108.9698,109.1171,108.9698,109.1171,3036.0
2019-02-01 11:55:00,125.86,126.0,125.85,126.0,3500.0,109.0911,109.2125,109.0825,109.2125,3500.0
2019-02-01 12:00:00,126.01,126.02,125.94,125.97,7214.0,109.2212,109.2298,109.1605,109.1865,7214.0
2019-02-01 12:05:00,125.95,125.95,125.88,125.93,3600.0,109.1691,109.1691,109.1085,109.1518,3600.0
2019-02-01 12:10:00,125.93,125.93,125.82,125.82,4007.0,109.1518,109.1518,109.0565,109.0565,4007.0
2019-02-01 12:15:00,125.83,125.88,125.74,125.75,5297.0,109.0651,109.1085,108.9871,108.9958,5297.0
2019-02-01 12:20:00,125.79,125.81,125.59,125.6,4225.0,109.0305,109.0478,108.8571,108.8658,4225.0
2019-02-01 12:25:00,125.57,125.63,125.5,125.63,7508.0,108.8398,108.8918,108.7791,108.8918,7508.0
2019-02-01 12:30:00,125.61,125.7,125.57,125.7,3784.0,108.8744,108.9525,108.8398,108.9525,3784.0
2019-02-01 12:35:00,125.72,125.74,125.66,125.67,4188.0,108.9698,108.9871,108.9178,108.9265,4188.0
2019-02-01 12:40:00,125.66,125.84,125.64,125.83,3923.0,108.9178,109.0738,108.9005,109.0651,3923.0
2019-02-01 12:45:00,125.84,125.89,125.76,125.88,3343.0,109.0738,109.1171,109.0045,109.1085,3343.0
2019-02-01 12:50:00,125.9,125.99,125.88,125.89,5206.0,109.1258,109.2038,109.1085,109.1171,5206.0
2019-02-01 12:55:00,125.93,125.94,125.88,125.89,1003.0,109.1518,109.1605,109.1085,109.1171,1003.0
2019-02-01 13:00:00,125.9,125.92,125.87,125.88,3047.0,109.1258,109.1431,109.0998,109.1085,3047.0
2019-02-01 13:05:00,125.88,125.91,125.83,125.89,4178.0,109.1085,109.1345,109.0651,109.1171,4178.0
2019-02-01 13:10:00,125.91,125.92,125.85,125.85,3105.0,109.1345,109.1431,109.0825,109.0825,3105.0
2019-02-01 13:15:00,125.85,125.85,125.74,125.81,3749.0,109.0825,109.0825,108.9871,109.0478,3749.0
2019-02-01 13:20:00,125.81,125.83,125.74,125.82,3553.0,109.0478,109.0651,108.9871,109.0565,3553.0
2019-02-01 13:25:00,125.87,125.97,125.87,125.97,2640.0,109.0998,109.1865,109.0998,109.1865,2640.0
2019-02-01 13:30:00,125.96,126.06,125.96,126.03,2500.0,109.1778,109.2645,109.1778,109.2385,2500.0
2019-02-01 13:35:00,125.99,126.06,125.98,126.06,2940.0,109.2038,109.2645,109.1952,109.2645,2940.0
2019-02-01 13:40:00,126.05,126.06,125.97,125.97,3407.0,109.2558,109.2645,109.1865,109.1865,3407.0
2019-02-01 13:45:00,125.92,125.99,125.85,125.97,2300.0,109.1431,109.2038,109.0825,109.1865,2300.0
2019-02-01 13:50:00,126.0,126.0,125.96,125.96,1500.0,109.2125,109.2125,109.1778,109.1778,1500.0
2019-02-01 13:55:00,125.95,125.95,125.88,125.92,2636.0,109.1691,109.1691,109.1085,109.1431,2636.0
2019-02-01 14:00:00,125.93,125.93,125.65,125.65,5019.0,109.1518,109.1518,108.9091,108.9091,5019.0
2019-02-01 14:05:00,125.65,125.78,125.65,125.77,5708.0,108.9091,109.0218,108.9091,109.0131,5708.0
2019-02-01 14:10:00,125.77,125.86,125.73,125.79,36879.0,109.0131,109.0911,108.9785,109.0305,36879.0
2019-02-01 14:15:00,125.8,125.83,125.7,125.72,9486.0,109.0391,109.0651,108.9525,108.9698,9486.0
2019-02-01 14:20:00,125.73,125.78,125.63,125.63,3282.0,108.9785,109.0218,108.8918,108.8918,3282.0
2019-02-01 14:25:00,125.63,125.73,125.61,125.73,6039.0,108.8918,108.9785,108.8744,108.9785,6039.0
2019-02-01 14:30:00,125.73,125.98,125.72,125.96,6730.0,108.9785,109.1952,108.9698,109.1778,6730.0
2019-02-01 14:35:00,125.96,126.01,125.91,125.98,6036.0,109.1778,109.2212,109.1345,109.1952,6036.0
2019-02-01 14:40:00,125.96,126.04,125.96,126.02,3142.0,109.1778,109.2472,109.1778,109.2298,3142.0
2019-02-01 14:45:00,126.01,126.1,125.97,126.01,5233.0,109.2212,109.2992,109.1865,109.2212,5233.0
2019-02-01 14:50:00,126.02,126.02,125.87,125.9,5092.0,109.2298,109.2298,109.0998,109.1258,5092.0
2019-02-01 14:55:00,125.86,125.93,125.84,125.93,1628.0,109.0911,109.1518,109.0738,109.1518,1628.0
2019-02-01 15:00:00,125.89,125.93,125.79,125.87,5618.0,109.1171,109.1518,109.0305,109.0998,5618.0
2019-02-01 15:05:00,125.85,125.9,125.78,125.83,7258.0,109.0825,109.1258,109.0218,109.0651,7258.0
2019-02-01 15:10:00,125.83,125.9,125.79,125.85,5109.0,109.0651,109.1258,109.0305,109.0825,5109.0
2019-02-01 15:15:00,125.86,126.05,125.86,126.0,16237.0,109.0911,109.2558,109.0911,109.2125,16237.0
2019-02-01 15:20:00,126.02,126.12,126.02,126.1,9230.0,109.2298,109.3165,109.2298,109.2992,9230.0
2019-02-01 15:25:00,126.09,126.14,126.04,126.14,11099.0,109.2905,109.3338,109.2472,109.3338,11099.0
2019-02-01 15:30:00,126.17,126.22,126.15,126.18,15842.0,109.3598,109.4032,109.3425,109.3685,15842.0
2019-02-01 15:35:00,126.19,126.29,126.15,126.27,10523.0,109.3772,109.4638,109.3425,109.4465,10523.0
2019-02-01 15:40:00,126.27,126.33,126.24,126.33,18813.0,109.4465,109.4985,109.4205,109.4985,18813.0
2019-02-01 15:45:00,126.34,126.37,126.25,126.26,15418.0,109.5072,109.5332,109.4292,109.4378,15418.0
2019-02-01 15:50:00,126.26,126.36,126.2,126.35,16111.0,109.4378,109.5245,109.3858,109.5159,16111.0
2019-02-01 15:55:00,126.36,126.53,126.33,126.48,53960.0,109.5245,109.6719,109.4985,109.6285,53960.0
2019-02-04 09:30:00,126.49,126.5,125.84,125.96,29492.0,109.6372,109.6459,109.0738,109.1778,29492.0
2019-02-04 09:35:00,125.98,126.12,125.75,125.75,8031.0,109.1952,109.3165,108.9958,108.9958,8031.0
2019-02-04 09:40:00,125.82,125.88,125.6,125.79,9439.0,109.0565,109.1085,108.8658,109.0305,9439.0
2019-02-04 09:45:00,125.76,125.89,125.7,125.89,2254.0,109.0045,109.1171,108.9525,109.1171,2254.0
2019-02-04 09:50:00,125.85,125.85,125.61,125.7,8009.0,109.0825,109.0825,108.8744,108.9525,8009.0
2019-02-04 09:55:00,125.73,125.75,125.41,125.49,7481.0,108.9785,108.9958,108.7011,108.7704,7481.0
2019-02-04 10:00:00,125.48,125.54,125.2,125.29,7029.0,108.7618,108.8138,108.5191,108.5971,7029.0
2019-02-04 10:05:00,125.29,125.3,125.07,125.25,13936.0,108.5971,108.6058,108.4064,108.5624,13936.0
2019-02-04 10:10:00,125.21,125.42,125.21,125.38,7435.0,108.5277,108.7098,108.5277,108.6751,7435.0
2019-02-04 10:15:00,125.4,125.48,125.36,125.38,6204.0,108.6924,108.7618,108.6578,108.6751,6204.0
2019-02-04 10:20:00,125.35,125.35,125.09,125.12,4246.0,108.6491,108.6491,108.4237,108.4497,4246.0
2019-02-04 10:25:00,125.09,125.17,125.04,125.11,5638.0,108.4237,108.4931,108.3804,108.4411,5638.0
2019-02-04 10:30:00,125.06,125.16,125.02,125.04,7081.0,108.3977,108.4844,108.3631,108.3804,7081.0
2019-02-04 10:35:00,125.04,125.12,125.03,125.04,5582.0,108.3804,108.4497,108.3717,108.3804,5582.0
2019-02-04 10:40:00,125.04,125.15,125.04,125.15,3214.0,108.3804,108.4757,108.3804,108.4757,3214.0
2019-02-04 10:45:00,125.1,125.13,125.07,125.11,5093.0,108.4324,108.4584,108.4064,108.4411,5093.0
2019-02-04 10:50:00,125.12,125.12,125.06,125.1,8849.0,108.4497,108.4497,108.3977,108.4324,8849.0
2019-02-04 10:55:00,125.11,125.15,125.09,125.12,4363.0,108.4411,108.4757,108.4237,108.4497,4363.0
2019-02-04 11:00:00,125.11,125.42,125.07,125.42,7136.0,108.4411,108.7098,108.4064,108.7098,7136.0
2019-02-04 11:05:00,125.42,125.42,125.3,125.36,9037.0,108.7098,108.7098,108.6058,108.6578,9037.0
2019-02-04 11:10:00,125.38,125.38,125.3,125.3,2588.0,108.6751,108.6751,108.6058,108.6058,2588.0
2019-02-04 11:15:00,125.3,125.37,125.28,125.31,7261.0,108.6058,108.6664,108.5884,108.6144,7261.0
2019-02-04 11:20:00,125.36,125.37,125.25,125.25,5016.0,108.6578,108.6664,108.5624,108.5624,5016.0
2019-02-04 11:25:00,125.22,125.32,125.22,125.32,3805.0,108.5364,108.6231,108.5364,108.6231,3805.0
2019-02-04 11:30:00,125.33,125.4,125.29,125.4,3515.0,108.6318,108.6924,108.5971,108.6924,3515.0
2019-02-04 11:35:00,125.4,125.52,125.37,125.47,9458.0,108.6924,108.7964,108.6664,108.7531,9458.0
2019-02-04 11:40:00,125.52,125.52,125.43,125.43,3719.0,108.7964,108.7964,108.7184,108.7184,3719.0
2019-02-04 11:45:00,125.44,125.44,125.38,125.38,3200.0,108.7271,108.7271,108.6751,108.6751,3200.0
2019-02-04 11:50:00,125.4,125.58,125.38,125.42,10639.0,108.6924,108.8484,108.6751,108.7098,10639.0
2019-02-04 11:55:00,125.45,125.56,125.41,125.56,3966.0,108.7358,108.8311,108.7011,108.8311,3966.0
2019-02-04 12:00:00,125.59,125.61,125.48,125.48,10564.0,108.8571,108.8744,108.7618,108.7618,10564.0
2019-02-04 12:05:00,125.48,125.55,125.48,125.55,3643.0,108.7618,108.8224,108.7618,108.8224,3643.0
2019-02-04 12:10:00,125.59,125.64,125.54,125.61,2370.0,108.8571,108.9005,108.8138,108.8744,2370.0
2019-02-04 12:15:00,125.59,125.63,125.54,125.61,5141.0,108.8571,108.8918,108.8138,108.8744,5141.0
2019-02-04 12:20:00,125.62,125.63,125.52,125.52,2120.0,108.8831,108.8918,108.7964,108.7964,2120.0
2019-02-04 12:25:00,125.51,125.54,125.48,125.49,4422.0,108.7878,108.8138,108.7618,108.7704,4422.0
2019-02-04 12:30:00,125.48,125.55,125.44,125.54,4596.0,108.7618,108.8224,108.7271,108.8138,4596.0
2019-02-04 12:35:00,125.54,125.59,125.51,125.54,5161.0,108.8138,108.8571,108.7878,108.8138,5161.0
2019-02-04 12:40:00,125.51,125.54,125.43,125.44,4841.0,108.7878,108.8138,108.7184,108.7271,4841.0
2019-02-04 12:45:00,125.42,125.42,125.32,125.33,7226.0,108.7098,108.7098,108.6231,108.6318,7226.0
2019-02-04 12:50:00,125.32,125.47,125.31,125.44,8151.0,108.6231,108.7531,108.6144,108.7271,8151.0
2019-02-04 12:55:00,125.46,125.47,125.26,125.31,4843.0,108.7444,108.7531,108.5711,108.6144,4843.0
2019-02-04 13:00:00,125.3,125.38,125.28,125.36,3930.0,108.6058,108.6751,108.5884,108.6578,3930.0
2019-02-04 13:05:00,125.37,125.4,125.32,125.4,4447.0,108.6664,108.6924,108.6231,108.6924,4447.0
2019-02-04 13:10:00,125.39,125.41,125.35,125.35,2100.0,108.6838,108.7011,108.6491,108.6491,2100.0
2019-02-04 13:15:00,125.34,125.39,125.3,125.31,16250.0,108.6404,108.6838,108.6058,108.6144,16250.0
2019-02-04 13:20:00,125.31,125.36,125.3,125.34,1607.0,108.6144,108.6578,108.6058,108.6404,1607.0
2019-02-04 13:25:00,125.32,125.33,125.27,125.33,2915.0,108.6231,108.6318,108.5797,108.6318,2915.0
2019-02-04 13:30:00,125.35,125.36,125.28,125.29,2200.0,108.6491,108.6578,108.5884,108.5971,2200.0
2019-02-04 13:35:00,125.28,125.31,125.24,125.29,1100.0,108.5884,108.6144,108.5537,108.5971,1100.0
2019-02-04 13:40:00,125.28,125.33,125.27,125.33,3800.0,108.5884,108.6318,108.5797,108.6318,3800.0
2019-02-04 13:45:00,125.34,125.51,125.34,125.5,1975.0,108.6404,108.7878,108.6404,108.7791,1975.0
2019-02-04 13:50:00,125.47,125.58,125.47,125.58,5305.0,108.7531,108.8484,108.7531,108.8484,5305.0
2019-02-04 13:55:00,125.58,125.59,125.56,125.58,2405.0,108.8484,108.8571,108.8311,108.8484,2405.0
2019-02-04 14:00:00,125.6,125.6,125.52,125.53,5620.0,108.8658,108.8658,108.7964,108.8051,5620.0
2019-02-04 14:05:00,125.53,125.61,125.52,125.61,2009.0,108.8051,108.8744,108.7964,108.8744,2009.0
2019-02-04 14:10:00,125.6,125.65,125.59,125.61,4128.0,108.8658,108.9091,108.8571,108.8744,4128.0
2019-02-04 14:15:00,125.59,125.62,125.47,125.47,4508.0,108.8571,108.8831,108.7531,108.7531,4508.0
2019-02-04 14:20:00,125.45,125.53,125.45,125.53,3551.0,108.7358,108.8051,108.7358,108.8051,3551.0
2019-02-04 14:25:00,125.53,125.63,125.52,125.61,4389.0,108.8051,108.8918,108.7964,108.8744,4389.0
2019-02-04 14:30:00,125.65,125.65,125.57,125.57,14914.0,108.9091,108.9091,108.8398,108.8398,14914.0
2019-02-04 14:35:00,125.58,125.6,125.53,125.53,3033.0,108.8484,108.8658,108.8051,108.8051,3033.0
2019-02-04 14:40:00,125.55,125.56,125.42,125.44,3430.0,108.8224,108.8311,108.7098,108.7271,3430.0
2019-02-04 14:45:00,125.44,125.46,125.39,125.41,4127.0,108.7271,108.7444,108.6838,108.7011,4127.0
2019-02-04 14:50:00,125.39,125.44,125.37,125.44,6282.0,108.6838,108.7271,108.6664,108.7271,6282.0
2019-02-04 14:55:00,125.47,125.48,125.39,125.41,6359.0,108.7531,108.7618,108.6838,108.7011,6359.0
2019-02-04 15:00:00,125.4,125.41,125.35,125.41,9950.0,108.6924,108.7011,108.6491,108.7011,9950.0
2019-02-04 15:05:00,125.4,125.49,125.39,125.49,8893.0,108.6924,108.7704,108.6838,108.7704,8893.0
2019-02-04 15:10:00,125.49,125.51,125.46,125.49,4260.0,108.7704,108.7878,108.7444,108.7704,4260.0
2019-02-04 15:15:00,125.5,125.55,125.49,125.53,6244.0,108.7791,108.8224,108.7704,108.8051,6244.0
2019-02-04 15:20:00,125.54,125.58,125.53,125.58,8669.0,108.8138,108.8484,108.8051,108.8484,8669.0
2019-02-04 15:25:00,125.59,125.67,125.59,125.61,41190.0,108.8571,108.9265,108.8571,108.8744,41190.0
2019-02-04 15:30:00,125.6,125.68,125.58,125.68,14025.0,108.8658,108.9351,108.8484,108.9351,14025.0
2019-02-04 15:35:00,125.65,125.65,125.59,125.61,9373.0,108.9091,108.9091,108.8571,108.8744,9373.0
2019-02-04 15:40:00,125.61,125.67,125.6,125.65,16898.0,108.8744,108.9265,108.8658,108.9091,16898.0
2019-02-04 15:45:00,125.64,125.64,125.51,125.59,32422.0,108.9005,108.9005,108.7878,108.8571,32422.0
2019-02-04 15:50:00,125.6,125.72,125.58,125.68,21457.0,108.8658,108.9698,108.8484,108.9351,21457.0
2019-02-04 15:55:00,125.69,126.04,125.68,126.01,106022.0,108.9438,109.2472,108.9351,109.2212,106022.0
2019-02-05 09:30:00,126.12,126.25,125.55,125.77,27696.0,109.3165,109.4292,108.8224,109.0131,27696.0
2019-02-05 09:35:00,125.64,125.74,125.46,125.57,6236.0,108.9005,108.9871,108.7444,108.8398,6236.0
2019-02-05 09:40:00,125.55,125.56,125.35,125.54,11502.0,108.8224,108.8311,108.6491,108.8138,11502.0
2019-02-05 09:45:00,125.55,125.65,125.49,125.52,11796.0,108.8224,108.9091,108.7704,108.7964,11796.0
2019-02-05 09:50:00,125.54,125.8,125.52,125.8,4520.0,108.8138,109.0391,108.7964,109.0391,4520.0
2019-02-05 09:55:00,125.78,125.82,125.68,125.74,7278.0,109.0218,109.0565,108.9351,108.9871,7278.0
2019-02-05 10:00:00,125.78,125.78,125.68,125.72,7860.0,109.0218,109.0218,108.9351,108.9698,7860.0
2019-02-05 10:05:00,125.71,125.8,125.69,125.8,10185.0,108.9611,109.0391,108.9438,109.0391,10185.0
2019-02-05 10:10:00,125.82,125.84,125.63,125.65,6342.0,109.0565,109.0738,108.8918,108.9091,6342.0
2019-02-05 10:15:00,125.65,125.68,125.53,125.61,8082.0,108.9091,108.9351,108.8051,108.8744,8082.0
2019-02-05 10:20:00,125.61,125.62,125.33,125.37,9204.0,108.8744,108.8831,108.6318,108.6664,9204.0
2019-02-05 10:25:00,125.36,125.52,125.36,125.47,9907.0,108.6578,108.7964,108.6578,108.7531,9907.0
2019-02-05 10:30:00,125.49,125.62,125.46,125.6,12833.0,108.7704,108.8831,108.7444,108.8658,12833.0
2019-02-05 10:35:00,125.58,125.67,125.58,125.58,9989.0,108.8484,108.9265,108.8484,108.8484,9989.0
2019-02-05 10:40:00,125.59,125.67,125.59,125.65,6861.0,108.8571,108.9265,108.8571,108.9091,6861.0
2019-02-05 10:45:00,125.67,125.74,125.61,125.67,6833.0,108.9265,108.9871,108.8744,108.9265,6833.0
2019-02-05 10:50:00,125.69,125.88,125.68,125.88,5889.0,108.9438,109.1085,108.9351,109.1085,5889.0
2019-02-05 10:55:00,125.9,126.08,125.89,125.98,9023.0,109.1258,109.2818,109.1171,109.1952,9023.0
2019-02-05 11:00:00,126.0,126.1,125.99,126.04,9135.0,109.2125,109.2992,109.2038,109.2472,9135.0
2019-02-05 11:05:00,126.04,126.08,125.96,125.98,6439.0,109.2472,109.2818,109.1778,109.1952,6439.0
2019-02-05 11:10:00,125.98,125.98,125.85,125.85,6190.0,109.1952,109.1952,109.0825,109.0825,6190.0
2019-02-05 11:15:00,125.83,125.87,125.79,125.85,7475.0,109.0651,109.0998,109.0305,109.0825,7475.0
2019-02-05 11:20:00,125.84,125.86,125.75,125.77,7803.0,109.0738,109.0911,108.9958,109.0131,7803.0
2019-02-05 11:25:00,125.78,125.79,125.55,125.64,11892.0,109.0218,109.0305,108.8224,108.9005,11892.0
2019-02-05 11:30:00,125.67,125.76,125.65,125.74,6185.0,108.9265,109.0045,108.9091,108.9871,6185.0
2019-02-05 11:35:00,125.74,125.85,125.71,125.73,26243.0,108.9871,109.0825,108.9611,108.9785,26243.0
2019-02-05 11:40:00,125.75,125.84,125.67,125.67,6347.0,108.9958,109.0738,108.9265,108.9265,6347.0
2019-02-05 11:45:00,125.68,125.68,125.5,125.54,4368.0,108.9351,108.9351,108.7791,108.8138,4368.0
2019-02-05 11:50:00,125.54,125.55,125.44,125.55,5227.0,108.8138,108.8224,108.7271,108.8224,5227.0
2019-02-05 11:55:00,125.55,125.67,125.53,125.57,5754.0,108.8224,108.9265,108.8051,108.8398,5754.0
2019-02-05 12:00:00,125.61,125.85,125.6,125.85,5241.0,108.8744,109.0825,108.8658,109.0825,5241.0
2019-02-05 12:05:00,125.83,125.9,125.78,125.81,17953.0,109.0651,109.1258,109.0218,109.0478,17953.0
2019-02-05 12:10:00,125.81,125.81,125.72,125.79,7648.0,109.0478,109.0478,108.9698,109.0305,7648.0
2019-02-05 12:15:00,125.77,125.85,125.65,125.65,7300.0,109.0131,109.0825,108.9091,108.9091,7300.0
2019-02-05 12:20:00,125.63,125.63,125.54,125.6,5547.0,108.8918,108.8918,108.8138,108.8658,5547.0
2019-02-05 12:25:00,125.55,125.67,125.54,125.65,8968.0,108.8224,108.9265,108.8138,108.9091,8968.0
2019-02-05 12:30:00,125.67,125.79,125.64,125.79,7660.0,108.9265,109.0305,108.9005,109.0305,7660.0
2019-02-05 12:35:00,125.8,125.84,125.74,125.8,5013.0,109.0391,109.0738,108.9871,109.0391,5013.0
2019-02-05 12:40:00,125.82,125.83,125.74,125.81,8769.0,109.0565,109.0651,108.9871,109.0478,8769.0
2019-02-05 12:45:00,125.82,125.89,125.74,125.79,6490.0,109.0565,109.1171,108.9871,109.0305,6490.0
2019-02-05 12:50:00,125.8,125.86,125.75,125.78,10282.0,109.0391,109.0911,108.9958,109.0218,10282.0
2019-02-05 12:55:00,125.8,125.83,125.53,125.61,22876.0,109.0391,109.0651,108.8051,108.8744,22876.0
2019-02-05 13:00:00,125.62,125.73,125.62,125.64,5354.0,108.8831,108.9785,108.8831,108.9005,5354.0
2019-02-05 13:05:00,125.6,125.63,125.4,125.4,4700.0,108.8658,108.8918,108.6924,108.6924,4700.0
2019-02-05 13:10:00,125.42,125.57,125.42,125.56,3010.0,108.7098,108.8398,108.7098,108.8311,3010.0
2019-02-05 13:15:00,125.52,125.66,125.52,125.61,3449.0,108.7964,108.9178,108.7964,108.8744,3449.0
2019-02-05 13:20:00,125.62,125.75,125.61,125.64,14120.0,108.8831,108.9958,108.8744,108.9005,14120.0
2019-02-05 13:25:00,125.65,125.71,125.62,125.71,8953.0,108.9091,108.9611,108.8831,108.9611,8953.0
2019-02-05 13:30:00,125.71,125.8,125.69,125.74,7894.0,108.9611,109.0391,108.9438,108.9871,7894.0
2019-02-05 13:35:00,125.71,125.76,125.7,125.73,5168.0,108.9611,109.0045,108.9525,108.9785,5168.0
2019-02-05 13:40:00,125.75,125.82,125.72,125.82,7137.0,108.9958,109.0565,108.9698,109.0565,7137.0
2019-02-05 13:45:00,125.82,125.88,125.82,125.88,4451.0,109.0565,109.1085,109.0565,109.1085,4451.0
2019-02-05 13:50:00,125.88,125.89,125.82,125.89,10500.0,109.1085,109.1171,109.0565,109.1171,10500.0
2019-02-05 13:55:00,125.88,125.89,125.82,125.82,3954.0,109.1085,109.1171,109.0565,109.0565,3954.0
2019-02-05 14:00:00,125.83,125.85,125.79,125.85,6105.0,109.0651,109.0825,109.0305,109.0825,6105.0
2019-02-05 14:05:00,125.84,126.01,125.84,125.94,8438.0,109.0738,109.2212,109.0738,109.1605,8438.0
2019-02-05 14:10:00,125.94,126.09,125.93,126.09,7704.0,109.1605,109.2905,109.1518,109.2905,7704.0
2019-02-05 14:15:00,126.06,126.06,125.96,126.04,5887.0,109.2645,109.2645,109.1778,109.2472,5887.0
2019-02-05 14:20:00,126.03,126.05,125.99,126.0,8468.0,109.2385,109.2558,109.2038,109.2125,8468.0
2019-02-05 14:25:00,126.01,126.06,125.98,125.98,3900.0,109.2212,109.2645,109.1952,109.1952,3900.0
2019-02-05 14:30:00,125.97,126.03,125.94,125.95,10375.0,109.1865,109.2385,109.1605,109.1691,10375.0
2019-02-05 14:35:00,125.94,125.94,125.85,125.87,4820.0,109.1605,109.1605,109.0825,109.0998,4820.0
2019-02-05 14:40:00,125.88,126.0,125.82,126.0,7510.0,109.1085,109.2125,109.0565,109.2125,7510.0
2019-02-05 14:45:00,126.01,126.09,125.98,126.07,8817.0,109.2212,109.2905,109.1952,109.2732,8817.0
2019-02-05 14:50:00,126.09,126.09,126.04,126.07,12580.0,109.2905,109.2905,109.2472,109.2732,12580.0
2019-02-05 14:55:00,126.09,126.12,126.05,126.1,8083.0,109.2905,109.3165,109.2558,109.2992,8083.0
2019-02-05 15:00:00,126.09,126.19,126.07,126.08,7102.0,109.2905,109.3772,109.2732,109.2818,7102.0
2019-02-05 15:05:00,126.07,126.07,125.93,126.0,29146.0,109.2732,109.2732,109.1518,109.2125,29146.0
2019-02-05 15:10:00,126.01,126.01,125.94,125.97,5856.0,109.2212,109.2212,109.1605,109.1865,5856.0
2019-02-05 15:15:00,125.99,126.04,125.97,126.04,6774.0,109.2038,109.2472,109.1865,109.2472,6774.0
2019-02-05 15:20:00,126.04,126.13,125.89,125.9,16115.0,109.2472,109.3252,109.1171,109.1258,16115.0
2019-02-05 15:25:00,125.9,125.97,125.88,125.92,14959.0,109.1258,109.1865,109.1085,109.1431,14959.0
2019-02-05 15:30:00,125.93,125.98,125.93,125.96,14555.0,109.1518,109.1952,109.1518,109.1778,14555.0
2019-02-05 15:35:00,125.96,126.0,125.92,126.0,15437.0,109.1778,109.2125,109.1431,109.2125,15437.0
2019-02-05 15:40:00,125.99,126.08,125.94,125.95,18274.0,109.2038,109.2818,109.1605,109.1691,18274.0
2019-02-05 15:45:00,125.95,126.0,125.94,125.99,29010.0,109.1691,109.2125,109.1605,109.2038,29010.0
2019-02-05 15:50:00,125.98,126.04,125.94,125.99,34065.0,109.1952,109.2472,109.1605,109.2038,34065.0
2019-02-05 15:55:00,126.0,126.18,126.0,126.16,83890.0,109.2125,109.3685,109.2125,109.3512,83890.0
2019-02-06 09:30:00,125.98,125.98,125.52,125.55,32526.0,109.1952,109.1952,108.7964,108.8224,32526.0
2019-02-06 09:35:00,125.55,125.71,125.16,125.17,13975.0,108.8224,108.9611,108.4844,108.4931,13975.0
2019-02-06 09:40:00,125.16,125.16,125.0,125.08,18991.0,108.4844,108.4844,108.3457,108.4151,18991.0
2019-02-06 09:45:00,125.13,125.13,124.87,125.12,28689.0,108.4584,108.4584,108.233,108.4497,28689.0
2019-02-06 09:50:00,125.1,125.23,125.06,125.08,13930.0,108.4324,108.5451,108.3977,108.4151,13930.0
2019-02-06 09:55:00,125.1,125.19,125.06,125.12,16853.0,108.4324,108.5104,108.3977,108.4497,16853.0
2019-02-06 10:00:00,125.1,125.51,125.09,125.48,20009.0,108.4324,108.7878,108.4237,108.7618,20009.0
2019-02-06 10:05:00,125.48,125.88,125.43,125.79,18890.0,108.7618,109.1085,108.7184,109.0305,18890.0
2019-02-06 10:10:00,125.78,125.78,125.34,125.42,15131.0,109.0218,109.0218,108.6404,108.7098,15131.0
2019-02-06 10:15:00,125.45,125.54,125.41,125.52,16734.0,108.7358,108.8138,108.7011,108.7964,16734.0
2019-02-06 10:20:00,125.5,125.6,125.48,125.59,24666.0,108.7791,108.8658,108.7618,108.8571,24666.0
2019-02-06 10:25:00,125.61,125.65,125.47,125.57,11231.0,108.8744,108.9091,108.7531,108.8398,11231.0
2019-02-06 10:30:00,125.58,125.58,125.43,125.48,5187.0,108.8484,108.8484,108.7184,108.7618,5187.0
2019-02-06 10:35:00,125.44,125.46,125.38,125.41,6237.0,108.7271,108.7444,108.6751,108.7011,6237.0
2019-02-06 10:40:00,125.36,125.41,125.31,125.31,8130.0,108.6578,108.7011,108.6144,108.6144,8130.0
2019-02-06 10:45:00,125.33,125.38,125.22,125.23,4948.0,108.6318,108.6751,108.5364,108.5451,4948.0
2019-02-06 10:50:00,125.23,125.38,125.21,125.35,6166.0,108.5451,108.6751,108.5277,108.6491,6166.0
2019-02-06 10:55:00,125.36,125.49,125.36,125.48,7955.0,108.6578,108.7704,108.6578,108.7618,7955.0
2019-02-06 11:00:00,125.48,125.54,125.4,125.41,7045.0,108.7618,108.8138,108.6924,108.7011,7045.0
2019-02-06 11:05:00,125.42,125.42,125.32,125.34,10983.0,108.7098,108.7098,108.6231,108.6404,10983.0
2019-02-06 11:10:00,125.33,125.43,125.32,125.35,8608.0,108.6318,108.7184,108.6231,108.6491,8608.0
2019-02-06 11:15:00,125.34,125.41,125.3,125.33,14469.0,108.6404,108.7011,108.6058,108.6318,14469.0
2019-02-06 11:20:00,125.33,125.37,125.24,125.24,6978.0,108.6318,108.6664,108.5537,108.5537,6978.0
2019-02-06 11:25:00,125.22,125.41,125.17,125.4,6071.0,108.5364,108.7011,108.4931,108.6924,6071.0
2019-02-06 11:30:00,125.41,125.43,125.36,125.41,7831.0,108.7011,108.7184,108.6578,108.7011,7831.0
2019-02-06 11:35:00,125.42,125.49,125.31,125.49,6132.0,108.7098,108.7704,108.6144,108.7704,6132.0
2019-02-06 11:40:00,125.49,125.56,125.48,125.54,7203.0,108.7704,108.8311,108.7618,108.8138,7203.0
2019-02-06 11:45:00,125.5,125.51,125.39,125.4,3764.0,108.7791,108.7878,108.6838,108.6924,3764.0
2019-02-06 11:50:00,125.43,125.52,125.39,125.41,6100.0,108.7184,108.7964,108.6838,108.7011,6100.0
2019-02-06 11:55:00,125.44,125.46,125.35,125.41,6949.0,108.7271,108.7444,108.6491,108.7011,6949.0
2019-02-06 12:00:00,125.38,125.5,125.34,125.5,5457.0,108.6751,108.7791,108.6404,108.7791,5457.0
2019-02-06 12:05:00,125.51,125.53,125.21,125.24,5437.0,108.7878,108.8051,108.5277,108.5537,5437.0
2019-02-06 12:10:00,125.25,125.39,125.24,125.37,26706.0,108.5624,108.6838,108.5537,108.6664,26706.0
2019-02-06 12:15:00,125.36,125.41,125.21,125.41,8624.0,108.6578,108.7011,108.5277,108.7011,8624.0
2019-02-06 12:20:00,125.41,125.55,125.4,125.55,2526.0,108.7011,108.8224,108.6924,108.8224,2526.0
2019-02-06 12:25:00,125.56,125.6,125.46,125.52,9293.0,108.8311,108.8658,108.7444,108.7964,9293.0
2019-02-06 12:30:00,125.51,125.55,125.5,125.52,4963.0,108.7878,108.8224,108.7791,108.7964,4963.0
2019-02-06 12:35:00,125.51,125.54,125.49,125.5,4211.0,108.7878,108.8138,108.7704,108.7791,4211.0
2019-02-06 12:40:00,125.5,125.5,125.41,125.42,7470.0,108.7791,108.7791,108.7011,108.7098,7470.0
2019-02-06 12:45:00,125.4,125.46,125.29,125.36,6873.0,108.6924,108.7444,108.5971,108.6578,6873.0
2019-02-06 12:50:00,125.38,125.47,125.36,125.37,4100.0,108.6751,108.7531,108.6578,108.6664,4100.0
2019-02-06 12:55:00,125.37,125.37,125.31,125.34,3969.0,108.6664,108.6664,108.6144,108.6404,3969.0
2019-02-06 13:00:00,125.32,125.37,125.31,125.37,7205.0,108.6231,108.6664,108.6144,108.6664,7205.0
2019-02-06 13:05:00,125.4,125.42,125.35,125.38,4742.0,108.6924,108.7098,108.6491,108.6751,4742.0
2019-02-06 13:10:00,125.37,125.37,125.34,125.35,4570.0,108.6664,108.6664,108.6404,108.6491,4570.0
2019-02-06 13:15:00,125.37,125.6,125.37,125.56,21843.0,108.6664,108.8658,108.6664,108.8311,21843.0
2019-02-06 13:20:00,125.56,125.56,125.41,125.41,8869.0,108.8311,108.8311,108.7011,108.7011,8869.0
2019-02-06 13:25:00,125.43,125.43,125.38,125.4,4206.0,108.7184,108.7184,108.6751,108.6924,4206.0
2019-02-06 13:30:00,125.39,125.45,125.37,125.45,5924.0,108.6838,108.7358,108.6664,108.7358,5924.0
2019-02-06 13:35:00,125.45,125.51,125.44,125.46,8837.0,108.7358,108.7878,108.7271,108.7444,8837.0
2019-02-06 13:40:00,125.47,125.6,125.46,125.58,10066.0,108.7531,108.8658,108.7444,108.8484,10066.0
2019-02-06 13:45:00,125.6,125.63,125.56,125.62,6273.0,108.8658,108.8918,108.8311,108.8831,6273.0
2019-02-06 13:50:00,125.61,125.7,125.6,125.68,7548.0,108.8744,108.9525,108.8658,108.9351,7548.0
2019-02-06 13:55:00,125.7,125.79,125.63,125.65,9381.0,108.9525,109.0305,108.8918,108.9091,9381.0
2019-02-06 14:00:00,125.63,125.65,125.39,125.42,6625.0,108.8918,108.9091,108.6838,108.7098,6625.0
2019-02-06 14:05:00,125.39,125.43,125.37,125.39,6332.0,108.6838,108.7184,108.6664,108.6838,6332.0
2019-02-06 14:10:00,125.39,125.46,125.36,125.38,8683.0,108.6838,108.7444,108.6578,108.6751,8683.0
2019-02-06 14:15:00,125.38,125.39,125.14,125.22,41113.0,108.6751,108.6838,108.4671,108.5364,41113.0
2019-02-06 14:20:00,125.22,125.29,125.2,125.28,6903.0,108.5364,108.5971,108.5191,108.5884,6903.0
2019-02-06 14:25:00,125.25,125.36,125.25,125.29,7614.0,108.5624,108.6578,108.5624,108.5971,7614.0
2019-02-06 14:30:00,125.29,125.3,125.23,125.25,7877.0,108.5971,108.6058,108.5451,108.5624,7877.0
2019-02-06 14:35:00,125.28,125.33,125.26,125.26,8536.0,108.5884,108.6318,108.5711,108.5711,8536.0
2019-02-06 14:40:00,125.24,125.31,125.21,125.3,5920.0,108.5537,108.6144,108.5277,108.6058,5920.0
2019-02-06 14:45:00,125.33,125.38,125.29,125.35,5838.0,108.6318,108.6751,108.5971,108.6491,5838.0
2019-02-06 14:50:00,125.36,125.39,125.32,125.35,8666.0,108.6578,108.6838,108.6231,108.6491,8666.0
2019-02-06 14:55:00,125.34,125.36,125.31,125.35,10873.0,108.6404,108.6578,108.6144,108.6491,10873.0
2019-02-06 15:00:00,125.34,125.39,125.28,125.28,10477.0,108.6404,108.6838,108.5884,108.5884,10477.0
2019-02-06 15:05:00,125.28,125.35,125.24,125.34,8206.0,108.5884,108.6491,108.5537,108.6404,8206.0
2019-02-06 15:10:00,125.36,125.36,125.25,125.34,9824.0,108.6578,108.6578,108.5624,108.6404,9824.0
2019-02-06 15:15:00,125.32,125.37,125.31,125.37,8097.0,108.6231,108.6664,108.6144,108.6664,8097.0
2019-02-06 15:20:00,125.37,125.49,125.35,125.48,13017.0,108.6664,108.7704,108.6491,108.7618,13017.0
2019-02-06 15:25:00,125.47,125.57,125.45,125.49,25130.0,108.7531,108.8398,108.7358,108.7704,25130.0
2019-02-06 15:30:00,125.47,125.49,125.4,125.48,21854.0,108.7531,108.7704,108.6924,108.7618,21854.0
2019-02-06 15:35:00,125.48,125.57,125.45,125.57,19380.0,108.7618,108.8398,108.7358,108.8398,19380.0
2019-02-06 15:40:00,125.57,125.57,125.52,125.54,22305.0,108.8398,108.8398,108.7964,108.8138,22305.0
2019-02-06 15:45:00,125.53,125.56,125.46,125.55,37204.0,108.8051,108.8311,108.7444,108.8224,37204.0
2019-02-06 15:50:00,125.56,125.69,125.54,125.66,25312.0,108.8311,108.9438,108.8138,108.9178,25312.0
2019-02-06 15:55:00,125.65,125.67,125.53,125.58,87282.0,108.9091,108.9265,108.8051,108.8484,87282.0
2019-02-07 09:30:00,125.19,125.42,125.11,125.35,18426.0,108.5104,108.7098,108.4411,108.6491,18426.0
2019-02-07 09:35:00,125.36,126.2,125.34,126.2,11072.0,108.6578,109.3858,108.6404,109.3858,11072.0
2019-02-07 09:40:00,126.24,126.24,125.8,125.8,9208.0,109.4205,109.4205,109.0391,109.0391,9208.0
2019-02-07 09:45:00,125.77,126.12,125.76,126.05,6336.0,109.0131,109.3165,109.0045,109.2558,6336.0
2019-02-07 09:50:00,126.11,126.2,126.01,126.01,7024.0,109.3078,109.3858,109.2212,109.2212,7024.0
2019-02-07 09:55:00,126.07,126.2,125.97,126.07,6258.0,109.2732,109.3858,109.1865,109.2732,6258.0
2019-02-07 10:00:00,126.11,126.14,125.84,125.9,9134.0,109.3078,109.3338,109.0738,109.1258,9134.0
2019-02-07 10:05:00,125.87,126.03,125.79,125.99,11726.0,109.0998,109.2385,109.0305,109.2038,11726.0
2019-02-07 10:10:00,126.03,126.14,126.02,126.02,4627.0,109.2385,109.3338,109.2298,109.2298,4627.0
2019-02-07 10:15:00,126.06,126.21,126.06,126.2,3779.0,109.2645,109.3945,109.2645,109.3858,3779.0
2019-02-07 10:20:00,126.3,126.67,126.25,126.67,1513.0,109.4725,109.7932,109.4292,109.7932,1513.0
2019-02-07 10:25:00,126.64,126.69,126.6,126.64,4653.0,109.7672,109.8106,109.7325,109.7672,4653.0
2019-02-07 10:30:00,126.62,126.72,126.52,126.58,4717.0,109.7499,109.8366,109.6632,109.7152,4717.0
2019-02-07 10:35:00,126.51,126.54,126.3,126.3,2989.0,109.6545,109.6805,109.4725,109.4725,2989.0
2019-02-07 10:40:00,126.29,126.31,126.19,126.29,16006.0,109.4638,109.4812,109.3772,109.4638,16006.0
2019-02-07 10:45:00,126.31,126.4,126.22,126.23,14932.0,109.4812,109.5592,109.4032,109.4118,14932.0
2019-02-07 10:50:00,126.21,126.24,125.76,125.86,19833.0,109.3945,109.4205,109.0045,109.0911,19833.0
2019-02-07 10:55:00,125.83,125.84,125.58,125.59,8338.0,109.0651,109.0738,108.8484,108.8571,8338.0
2019-02-07 11:00:00,125.62,125.96,125.62,125.92,18687.0,108.8831,109.1778,108.8831,109.1431,18687.0
2019-02-07 11:05:00,125.91,125.97,125.84,125.86,6478.0,109.1345,109.1865,109.0738,109.0911,6478.0
2019-02-07 11:10:00,125.85,125.85,125.46,125.47,7382.0,109.0825,109.0825,108.7444,108.7531,7382.0
2019-02-07 11:15:00,125.48,125.61,125.48,125.54,10650.0,108.7618,108.8744,108.7618,108.8138,10650.0
2019-02-07 11:20:00,125.51,125.65,125.44,125.5,7281.0,108.7878,108.9091,108.7271,108.7791,7281.0
2019-02-07 11:25:00,125.52,125.6,125.42,125.52,8932.0,108.7964,108.8658,108.7098,108.7964,8932.0
2019-02-07 11:30:00,125.51,125.53,125.32,125.43,8844.0,108.7878,108.8051,108.6231,108.7184,8844.0
2019-02-07 11:35:00,125.39,125.62,125.35,125.62,10158.0,108.6838,108.8831,108.6491,108.8831,10158.0
2019-02-07 11:40:00,125.56,125.6,125.46,125.51,7433.0,108.8311,108.8658,108.7444,108.7878,7433.0
2019-02-07 11:45:00,125.47,125.53,125.43,125.45,5845.0,108.7531,108.8051,108.7184,108.7358,5845.0
2019-02-07 11:50:00,125.45,125.67,125.36,125.5,5412.0,108.7358,108.9265,108.6578,108.7791,5412.0
2019-02-07 11:55:00,125.5,125.56,125.42,125.44,6200.0,108.7791,108.8311,108.7098,108.7271,6200.0
2019-02-07 12:00:00,125.47,125.56,125.41,125.46,5384.0,108.7531,108.8311,108.7011,108.7444,5384.0
2019-02-07 12:05:00,125.47,125.67,125.45,125.66,7190.0,108.7531,108.9265,108.7358,108.9178,7190.0
2019-02-07 12:10:00,125.67,125.68,125.57,125.68,3217.0,108.9265,108.9351,108.8398,108.9351,3217.0
2019-02-07 12:15:00,125.66,125.72,125.61,125.69,8638.0,108.9178,108.9698,108.8744,108.9438,8638.0
2019-02-07 12:20:00,125.7,125.86,125.7,125.86,7755.0,108.9525,109.0911,108.9525,109.0911,7755.0
2019-02-07 12:25:00,125.84,125.89,125.69,125.69,10389.0,109.0738,109.1171,108.9438,108.9438,10389.0
2019-02-07 12:30:00,125.7,125.74,125.64,125.71,10237.0,108.9525,108.9871,108.9005,108.9611,10237.0
2019-02-07 12:35:00,125.74,125.85,125.72,125.84,4709.0,108.9871,109.0825,108.9698,109.0738,4709.0
2019-02-07 12:40:00,125.83,125.93,125.76,125.81,10705.0,109.0651,109.1518,109.0045,109.0478,10705.0
2019-02-07 12:45:00,125.76,125.82,125.68,125.73,4491.0,109.0045,109.0565,108.9351,108.9785,4491.0
2019-02-07 12:50:00,125.68,125.68,125.42,125.43,5062.0,108.9351,108.9351,108.7098,108.7184,5062.0
2019-02-07 12:55:00,125.41,125.59,125.41,125.49,5058.0,108.7011,108.8571,108.7011,108.7704,5058.0
2019-02-07 13:00:00,125.46,125.74,125.45,125.72,5203.0,108.7444,108.9871,108.7358,108.9698,5203.0
2019-02-07 13:05:00,125.76,125.95,125.76,125.95,3426.0,109.0045,109.1691,109.0045,109.1691,3426.0
2019-02-07 13:10:00,125.91,125.95,125.85,125.87,3900.0,109.1345,109.1691,109.0825,109.0998,3900.0
2019-02-07 13:15:00,125.87,125.89,125.75,125.79,3600.0,109.0998,109.1171,108.9958,109.0305,3600.0
2019-02-07 13:20:00,125.75,125.97,125.75,125.97,3956.0,108.9958,109.1865,108.9958,109.1865,3956.0
2019-02-07 13:25:00,125.94,125.94,125.83,125.92,3827.0,109.1605,109.1605,109.0651,109.1431,3827.0
2019-02-07 13:30:00,125.94,126.22,125.94,126.22,5341.0,109.1605,109.4032,109.1605,109.4032,5341.0
2019-02-07 13:35:00,126.24,126.28,126.21,126.21,1812.0,109.4205,109.4552,109.3945,109.3945,1812.0
2019-02-07 13:40:00,126.19,126.24,126.09,126.11,1400.0,109.3772,109.4205,109.2905,109.3078,1400.0
2019-02-07 13:45:00,126.05,126.16,125.97,126.07,6939.0,109.2558,109.3512,109.1865,109.2732,6939.0
2019-02-07 13:50:00,126.08,126.09,126.01,126.04,3996.0,109.2818,109.2905,109.2212,109.2472,3996.0
2019-02-07 13:55:00,126.01,126.18,126.01,126.1,4768.0,109.2212,109.3685,109.2212,109.2992,4768.0
2019-02-07 14:00:00,126.07,126.14,126.0,126.1,6166.0,109.2732,109.3338,109.2125,109.2992,6166.0
2019-02-07 14:05:00,126.1,126.12,125.97,125.98,2896.0,109.2992,109.3165,109.1865,109.1952,2896.0
2019-02-07 14:10:00,125.98,125.99,125.83,125.84,3200.0,109.1952,109.2038,109.0651,109.0738,3200.0
2019-02-07 14:15:00,125.84,125.92,125.64,125.7,6390.0,109.0738,109.1431,108.9005,108.9525,6390.0
2019-02-07 14:20:00,125.71,125.81,125.71,125.79,2300.0,108.9611,109.0478,108.9611,109.0305,2300.0
2019-02-07 14:25:00,125.82,126.08,125.82,126.05,6496.0,109.0565,109.2818,109.0565,109.2558,6496.0
2019-02-07 14:30:00,126.09,126.1,126.01,126.06,5208.0,109.2905,109.2992,109.2212,109.2645,5208.0
2019-02-07 14:35:00,126.08,126.08,125.99,126.0,6006.0,109.2818,109.2818,109.2038,109.2125,6006.0
2019-02-07 14:40:00,125.98,126.0,125.89,125.92,5891.0,109.1952,109.2125,109.1171,109.1431,5891.0
2019-02-07 14:45:00,125.93,126.03,125.84,125.9,4300.0,109.1518,109.2385,109.0738,109.1258,4300.0
2019-02-07 14:50:00,125.9,126.02,125.83,125.98,5778.0,109.1258,109.2298,109.0651,109.1952,5778.0
2019-02-07 14:55:00,126.0,126.03,125.85,125.89,3057.0,109.2125,109.2385,109.0825,109.1171,3057.0
2019-02-07 15:00:00,125.93,126.02,125.91,125.93,8336.0,109.1518,109.2298,109.1345,109.1518,8336.0
2019-02-07 15:05:00,125.94,126.05,125.89,126.01,9796.0,109.1605,109.2558,109.1171,109.2212,9796.0
2019-02-07 15:10:00,125.99,126.05,125.91,126.01,6657.0,109.2038,109.2558,109.1345,109.2212,6657.0
2019-02-07 15:15:00,126.04,126.08,125.9,126.0,7218.0,109.2472,109.2818,109.1258,109.2125,7218.0
2019-02-07 15:20:00,126.01,126.14,125.95,126.14,8845.0,109.2212,109.3338,109.1691,109.3338,8845.0
2019-02-07 15:25:00,126.16,126.24,126.11,126.21,9990.0,109.3512,109.4205,109.3078,109.3945,9990.0
2019-02-07 15:30:00,126.22,126.29,126.05,126.09,15611.0,109.4032,109.4638,109.2558,109.2905,15611.0
2019-02-07 15:35:00,126.1,126.3,126.08,126.27,11522.0,109.2992,109.4725,109.2818,109.4465,11522.0
2019-02-07 15:40:00,126.3,126.53,126.3,126.48,21067.0,109.4725,109.6719,109.4725,109.6285,21067.0
2019-02-07 15:45:00,126.43,126.53,126.43,126.53,27902.0,109.5852,109.6719,109.5852,109.6719,27902.0
2019-02-07 15:50:00,126.53,126.68,126.5,126.66,40426.0,109.6719,109.8019,109.6459,109.7846,40426.0
2019-02-07 15:55:00,126.67,126.8,126.61,126.76,82095.0,109.7932,109.9059,109.7412,109.8712,82095.0
2019-02-08 09:30:00,126.53,126.76,126.22,126.5,19326.0,109.6719,109.8712,109.4032,109.6459,19326.0
2019-02-08 09:35:00,126.62,126.68,126.49,126.5,16724.0,109.7499,109.8019,109.6372,109.6459,16724.0
2019-02-08 09:40:00,126.55,126.56,126.29,126.29,10100.0,109.6892,109.6979,109.4638,109.4638,10100.0
2019-02-08 09:45:00,126.3,126.3,126.04,126.18,3062.0,109.4725,109.4725,109.2472,109.3685,3062.0
2019-02-08 09:50:00,126.26,126.36,126.14,126.14,3309.0,109.4378,109.5245,109.3338,109.3338,3309.0
2019-02-08 09:55:00,126.08,126.13,125.89,125.94,3154.0,109.2818,109.3252,109.1171,109.1605,3154.0
2019-02-08 10:00:00,125.89,125.91,125.8,125.81,7832.0,109.1171,109.1345,109.0391,109.0478,7832.0
2019-02-08 10:05:00,125.77,125.85,125.65,125.7,5560.0,109.0131,109.0825,108.9091,108.9525,5560.0
2019-02-08 10:10:00,125.68,125.72,125.44,125.46,8644.0,108.9351,108.9698,108.7271,108.7444,8644.0
2019-02-08 10:15:00,125.46,125.55,125.39,125.39,9201.0,108.7444,108.8224,108.6838,108.6838,9201.0
2019-02-08 10:20:00,125.38,125.52,125.38,125.49,8880.0,108.6751,108.7964,108.6751,108.7704,8880.0
2019-02-08 10:25:00,125.44,125.54,125.39,125.39,7707.0,108.7271,108.8138,108.6838,108.6838,7707.0
2019-02-08 10:30:00,125.41,125.57,125.39,125.53,7832.0,108.7011,108.8398,108.6838,108.8051,7832.0
2019-02-08 10:35:00,125.48,125.51,125.25,125.28,6895.0,108.7618,108.7878,108.5624,108.5884,6895.0
2019-02-08 10:40:00,125.3,125.34,125.09,125.13,7369.0,108.6058,108.6404,108.4237,108.4584,7369.0
2019-02-08 10:45:00,125.09,125.12,124.91,124.93,14248.0,108.4237,108.4497,108.2677,108.285,14248.0
2019-02-08 10:50:00,124.91,124.94,124.63,124.64,12996.0,108.2677,108.2937,108.025,108.0337,12996.0
2019-02-08 10:55:00,124.65,124.84,124.62,124.8,7336.0,108.0424,108.207,108.0164,108.1724,7336.0
2019-02-08 11:00:00,124.76,124.76,124.67,124.67,5655.0,108.1377,108.1377,108.0597,108.0597,5655.0
2019-02-08 11:05:00,124.64,124.81,124.64,124.76,18538.0,108.0337,108.181,108.0337,108.1377,18538.0
2019-02-08 11:10:00,124.76,124.79,124.65,124.79,19124.0,108.1377,108.1637,108.0424,108.1637,19124.0
2019-02-08 11:15:00,124.78,125.02,124.78,124.94,11357.0,108.155,108.3631,108.155,108.2937,11357.0
2019-02-08 11:20:00,124.9,125.14,124.83,125.12,5408.0,108.259,108.4671,108.1984,108.4497,5408.0
2019-02-08 11:25:00,125.09,125.17,125.05,125.08,3702.0,108.4237,108.4931,108.3891,108.4151,3702.0
2019-02-08 11:30:00,125.08,125.18,124.97,125.0,4700.0,108.4151,108.5017,108.3197,108.3457,4700.0
2019-02-08 11:35:00,124.96,125.08,124.92,124.96,15729.0,108.3111,108.4151,108.2764,108.3111,15729.0
2019-02-08 11:40:00,124.92,125.04,124.81,125.04,26064.0,108.2764,108.3804,108.181,108.3804,26064.0
2019-02-08 11:45:00,125.04,125.11,124.93,125.06,6392.0,108.3804,108.4411,108.285,108.3977,6392.0
2019-02-08 11:50:00,125.12,125.15,124.92,125.0,20859.0,108.4497,108.4757,108.2764,108.3457,20859.0
2019-02-08 11:55:00,125.03,125.21,125.03,125.21,4379.0,108.3717,108.5277,108.3717,108.5277,4379.0
2019-02-08 12:00:00,125.23,125.3,125.17,125.17,4554.0,108.5451,108.6058,108.4931,108.4931,4554.0
2019-02-08 12:05:00,125.17,125.28,125.16,125.2,5133.0,108.4931,108.5884,108.4844,108.5191,5133.0
2019-02-08 12:10:00,125.16,125.26,125.16,125.19,3394.0,108.4844,108.5711,108.4844,108.5104,3394.0
2019-02-08 12:15:00,125.24,125.33,125.19,125.29,5311.0,108.5537,108.6318,108.5104,108.5971,5311.0
2019-02-08 12:20:00,125.31,125.38,125.28,125.33,3241.0,108.6144,108.6751,108.5884,108.6318,3241.0
2019-02-08 12:25:00,125.32,125.34,125.19,125.19,6870.0,108.6231,108.6404,108.5104,108.5104,6870.0
2019-02-08 12:30:00,125.22,125.34,125.2,125.3,5738.0,108.5364,108.6404,108.5191,108.6058,5738.0
2019-02-08 12:35:00,125.34,125.38,125.3,125.31,6658.0,108.6404,108.6751,108.6058,108.6144,6658.0
2019-02-08 12:40:00,125.33,125.39,125.32,125.37,5180.0,108.6318,108.6838,108.6231,108.6664,5180.0
2019-02-08 12:45:00,125.38,125.45,125.38,125.44,4177.0,108.6751,108.7358,108.6751,108.7271,4177.0
2019-02-08 12:50:00,125.44,125.46,125.38,125.4,4530.0,108.7271,108.7444,108.6751,108.6924,4530.0
2019-02-08 12:55:00,125.4,125.43,125.3,125.3,5045.0,108.6924,108.7184,108.6058,108.6058,5045.0
2019-02-08 13:00:00,125.3,125.37,125.18,125.21,17601.0,108.6058,108.6664,108.5017,108.5277,17601.0
2019-02-08 13:05:00,125.2,125.35,125.2,125.35,5739.0,108.5191,108.6491,108.5191,108.6491,5739.0
2019-02-08 13:10:00,125.36,125.43,125.36,125.37,3851.0,108.6578,108.7184,108.6578,108.6664,3851.0
2019-02-08 13:15:00,125.38,125.39,125.31,125.37,5096.0,108.6751,108.6838,108.6144,108.6664,5096.0
2019-02-08 13:20:00,125.34,125.41,125.32,125.35,3973.0,108.6404,108.7011,108.6231,108.6491,3973.0
2019-02-08 13:25:00,125.35,125.41,125.35,125.35,3160.0,108.6491,108.7011,108.6491,108.6491,3160.0
2019-02-08 13:30:00,125.32,125.4,125.32,125.37,7098.0,108.6231,108.6924,108.6231,108.6664,7098.0
2019-02-08 13:35:00,125.36,125.37,125.28,125.28,2610.0,108.6578,108.6664,108.5884,108.5884,2610.0
2019-02-08 13:40:00,125.28,125.44,125.28,125.37,7545.0,108.5884,108.7271,108.5884,108.6664,7545.0
2019-02-08 13:45:00,125.38,125.4,125.33,125.34,2286.0,108.6751,108.6924,108.6318,108.6404,2286.0
2019-02-08 13:50:00,125.35,125.38,125.29,125.32,5431.0,108.6491,108.6751,108.5971,108.6231,5431.0
2019-02-08 13:55:00,125.33,125.39,125.29,125.35,5666.0,108.6318,108.6838,108.5971,108.6491,5666.0
2019-02-08 14:00:00,125.36,125.39,125.27,125.27,5300.0,108.6578,108.6838,108.5797,108.5797,5300.0
2019-02-08 14:05:00,125.29,125.32,125.25,125.31,4813.0,108.5971,108.6231,108.5624,108.6144,4813.0
2019-02-08 14:10:00,125.32,125.43,125.29,125.43,4542.0,108.6231,108.7184,108.5971,108.7184,4542.0
2019-02-08 14:15:00,125.42,125.5,125.41,125.47,4755.0,108.7098,108.7791,108.7011,108.7531,4755.0
2019-02-08 14:20:00,125.46,125.46,125.39,125.42,5828.0,108.7444,108.7444,108.6838,108.7098,5828.0
2019-02-08 14:25:00,125.4,125.43,125.36,125.43,12583.0,108.6924,108.7184,108.6578,108.7184,12583.0
2019-02-08 14:30:00,125.42,125.42,125.35,125.39,7240.0,108.7098,108.7098,108.6491,108.6838,7240.0
2019-02-08 14:35:00,125.4,125.4,125.32,125.35,6351.0,108.6924,108.6924,108.6231,108.6491,6351.0
2019-02-08 14:40:00,125.35,125.39,125.35,125.37,3989.0,108.6491,108.6838,108.6491,108.6664,3989.0
2019-02-08 14:45:00,125.38,125.48,125.36,125.43,4474.0,108.6751,108.7618,108.6578,108.7184,4474.0
2019-02-08 14:50:00,125.45,125.45,125.34,125.34,4525.0,108.7358,108.7358,108.6404,108.6404,4525.0
2019-02-08 14:55:00,125.35,125.36,125.26,125.27,6506.0,108.6491,108.6578,108.5711,108.5797,6506.0
2019-02-08 15:00:00,125.29,125.32,125.2,125.2,4825.0,108.5971,108.6231,108.5191,108.5191,4825.0
2019-02-08 15:05:00,125.19,125.27,125.19,125.21,6640.0,108.5104,108.5797,108.5104,108.5277,6640.0
2019-02-08 15:10:00,125.23,125.39,125.21,125.39,5339.0,108.5451,108.6838,108.5277,108.6838,5339.0
2019-02-08 15:15:00,125.38,125.38,125.29,125.33,5567.0,108.6751,108.6751,108.5971,108.6318,5567.0
2019-02-08 15:20:00,125.34,125.45,125.32,125.37,5475.0,108.6404,108.7358,108.6231,108.6664,5475.0
2019-02-08 15:25:00,125.36,125.36,125.28,125.29,21563.0,108.6578,108.6578,108.5884,108.5971,21563.0
2019-02-08 15:30:00,125.3,125.37,125.21,125.37,20116.0,108.6058,108.6664,108.5277,108.6664,20116.0
2019-02-08 15:35:00,125.38,125.38,125.31,125.35,11878.0,108.6751,108.6751,108.6144,108.6491,11878.0
2019-02-08 15:40:00,125.34,125.35,125.3,125.32,21646.0,108.6404,108.6491,108.6058,108.6231,21646.0
2019-02-08 15:45:00,125.32,125.43,125.3,125.37,20444.0,108.6231,108.7184,108.6058,108.6664,20444.0
2019-02-08 15:50:00,125.38,125.47,125.35,125.47,19044.0,108.6751,108.7531,108.6491,108.7531,19044.0
2019-02-08 15:55:00,125.46,125.8,125.43,125.8,78796.0,108.7444,109.0391,108.7184,109.0391,78796.0
2019-02-11 09:30:00,126.04,126.04,124.49,125.33,65221.0,109.2472,109.2472,107.9037,108.6318,65221.0
2019-02-11 09:35:00,125.31,125.35,124.81,124.82,19281.0,108.6144,108.6491,108.181,108.1897,19281.0
2019-02-11 09:40:00,124.83,125.08,124.8,125.0,13269.0,108.1984,108.4151,108.1724,108.3457,13269.0
2019-02-11 09:45:00,125.0,125.05,124.9,124.92,22156.0,108.3457,108.3891,108.259,108.2764,22156.0
2019-02-11 09:50:00,124.92,125.08,124.83,124.88,25903.0,108.2764,108.4151,108.1984,108.2417,25903.0
2019-02-11 09:55:00,124.94,124.96,124.62,124.84,23429.0,108.2937,108.3111,108.0164,108.207,23429.0
2019-02-11 10:00:00,124.82,124.95,124.8,124.84,19367.0,108.1897,108.3024,108.1724,108.207,19367.0
2019-02-11 10:05:00,124.83,124.84,124.64,124.64,12190.0,108.1984,108.207,108.0337,108.0337,12190.0
2019-02-11 10:10:00,124.63,124.66,124.41,124.46,19481.0,108.025,108.051,107.8343,107.8777,19481.0
2019-02-11 10:15:00,124.5,124.74,124.49,124.74,8772.0,107.9123,108.1204,107.9037,108.1204,8772.0
2019-02-11 10:20:00,124.74,124.85,124.58,124.59,15172.0,108.1204,108.2157,107.9817,107.9903,15172.0
2019-02-11 10:25:00,124.62,124.62,124.47,124.48,16546.0,108.0164,108.0164,107.8863,107.895,16546.0
2019-02-11 10:30:00,124.49,124.55,124.39,124.52,15479.0,107.9037,107.9557,107.817,107.9297,15479.0
2019-02-11 10:35:00,124.57,124.59,124.48,124.59,11491.0,107.973,107.9903,107.895,107.9903,11491.0
2019-02-11 10:40:00,124.6,124.87,124.6,124.7,29409.0,107.999,108.233,107.999,108.0857,29409.0
2019-02-11 10:45:00,124.69,124.7,124.52,124.52,16673.0,108.077,108.0857,107.9297,107.9297,16673.0
2019-02-11 10:50:00,124.5,124.54,124.42,124.42,7300.0,107.9123,107.947,107.843,107.843,7300.0
2019-02-11 10:55:00,124.47,124.57,124.37,124.39,9578.0,107.8863,107.973,107.7997,107.817,9578.0
2019-02-11 11:00:00,124.38,124.59,124.36,124.55,12287.0,107.8083,107.9903,107.791,107.9557,12287.0
2019-02-11 11:05:00,124.58,124.6,124.37,124.41,19167.0,107.9817,107.999,107.7997,107.8343,19167.0
2019-02-11 11:10:00,124.39,124.54,124.39,124.47,14219.0,107.817,107.947,107.817,107.8863,14219.0
2019-02-11 11:15:00,124.48,124.65,124.48,124.61,21197.0,107.895,108.0424,107.895,108.0077,21197.0
2019-02-11 11:20:00,124.61,124.74,124.61,124.7,9228.0,108.0077,108.1204,108.0077,108.0857,9228.0
2019-02-11 11:25:00,124.72,124.73,124.64,124.69,8114.0,108.103,108.1117,108.0337,108.077,8114.0
2019-02-11 11:30:00,124.68,124.71,124.63,124.67,8139.0,108.0684,108.0944,108.025,108.0597,8139.0
2019-02-11 11:35:00,124.66,124.73,124.58,124.72,7999.0,108.051,108.1117,107.9817,108.103,7999.0
2019-02-11 11:40:00,124.73,124.77,124.69,124.73,8673.0,108.1117,108.1464,108.077,108.1117,8673.0
2019-02-11 11:45:00,124.74,124.79,124.72,124.76,4997.0,108.1204,108.1637,108.103,108.1377,4997.0
2019-02-11 11:50:00,124.73,124.76,124.49,124.58,7988.0,108.1117,108.1377,107.9037,107.9817,7988.0
2019-02-11 11:55:00,124.62,124.68,124.58,124.68,6400.0,108.0164,108.0684,107.9817,108.0684,6400.0
2019-02-11 12:00:00,124.69,124.77,124.64,124.64,10298.0,108.077,108.1464,108.0337,108.0337,10298.0
2019-02-11 12:05:00,124.6,124.73,124.6,124.63,6511.0,107.999,108.1117,107.999,108.025,6511.0
2019-02-11 12:10:00,124.62,124.68,124.61,124.61,4103.0,108.0164,108.0684,108.0077,108.0077,4103.0
2019-02-11 12:15:00,124.6,124.69,124.6,124.66,5072.0,107.999,108.077,107.999,108.051,5072.0
2019-02-11 12:20:00,124.64,124.78,124.6,124.78,10702.0,108.0337,108.155,107.999,108.155,10702.0
2019-02-11 12:25:00,124.77,124.87,124.75,124.82,5062.0,108.1464,108.233,108.129,108.1897,5062.0
2019-02-11 12:30:00,124.83,124.91,124.77,124.85,5870.0,108.1984,108.2677,108.1464,108.2157,5870.0
2019-02-11 12:35:00,124.85,124.9,124.85,124.9,3170.0,108.2157,108.259,108.2157,108.259,3170.0
2019-02-11 12:40:00,124.87,124.95,124.87,124.88,4346.0,108.233,108.3024,108.233,108.2417,4346.0
2019-02-11 12:45:00,124.89,124.95,124.88,124.95,2300.0,108.2504,108.3024,108.2417,108.3024,2300.0
2019-02-11 12:50:00,124.93,125.0,124.88,124.93,5191.0,108.285,108.3457,108.2417,108.285,5191.0
2019-02-11 12:55:00,124.95,124.98,124.9,124.97,4448.0,108.3024,108.3284,108.259,108.3197,4448.0
2019-02-11 13:00:00,124.95,124.96,124.88,124.89,8127.0,108.3024,108.3111,108.2417,108.2504,8127.0
2019-02-11 13:05:00,124.93,124.96,124.88,124.91,4034.0,108.285,108.3111,108.2417,108.2677,4034.0
2019-02-11 13:10:00,124.93,124.93,124.75,124.78,6305.0,108.285,108.285,108.129,108.155,6305.0
2019-02-11 13:15:00,124.78,124.82,124.73,124.78,6033.0,108.155,108.1897,108.1117,108.155,6033.0
2019-02-11 13:20:00,124.78,124.85,124.77,124.82,4868.0,108.155,108.2157,108.1464,108.1897,4868.0
2019-02-11 13:25:00,124.84,124.89,124.76,124.76,7222.0,108.207,108.2504,108.1377,108.1377,7222.0
2019-02-11 13:30:00,124.82,124.87,124.76,124.76,3865.0,108.1897,108.233,108.1377,108.1377,3865.0
2019-02-11 13:35:00,124.74,124.75,124.65,124.69,11317.0,108.1204,108.129,108.0424,108.077,11317.0
2019-02-11 13:40:00,124.68,124.73,124.65,124.71,5656.0,108.0684,108.1117,108.0424,108.0944,5656.0
2019-02-11 13:45:00,124.71,124.81,124.69,124.81,8398.0,108.0944,108.181,108.077,108.181,8398.0
2019-02-11 13:50:00,124.81,124.84,124.76,124.81,7733.0,108.181,108.207,108.1377,108.181,7733.0
2019-02-11 13:55:00,124.81,124.88,124.8,124.82,8789.0,108.181,108.2417,108.1724,108.1897,8789.0
2019-02-11 14:00:00,124.81,124.83,124.76,124.81,8035.0,108.181,108.1984,108.1377,108.181,8035.0
2019-02-11 14:05:00,124.8,124.82,124.75,124.8,5561.0,108.1724,108.1897,108.129,108.1724,5561.0
2019-02-11 14:10:00,124.78,124.82,124.74,124.78,8910.0,108.155,108.1897,108.1204,108.155,8910.0
2019-02-11 14:15:00,124.84,124.84,124.79,124.81,15314.0,108.207,108.207,108.1637,108.181,15314.0
2019-02-11 14:20:00,124.8,124.84,124.77,124.84,7135.0,108.1724,108.207,108.1464,108.207,7135.0
2019-02-11 14:25:00,124.82,124.85,124.78,124.82,62288.0,108.1897,108.2157,108.155,108.1897,62288.0
2019-02-11 14:30:00,124.81,124.84,124.79,124.82,113255.0,108.181,108.207,108.1637,108.1897,113255.0
2019-02-11 14:35:00,124.82,124.96,124.82,124.96,33670.0,108.1897,108.3111,108.1897,108.3111,33670.0
2019-02-11 14:40:00,124.97,125.11,124.97,125.05,6539.0,108.3197,108.4411,108.3197,108.3891,6539.0
2019-02-11 14:45:00,125.02,125.07,124.95,124.98,9270.0,108.3631,108.4064,108.3024,108.3284,9270.0
2019-02-11 14:50:00,124.98,125.05,124.94,125.03,12951.0,108.3284,108.3891,108.2937,108.3717,12951.0
2019-02-11 14:55:00,125.04,125.13,125.03,125.13,8347.0,108.3804,108.4584,108.3717,108.4584,8347.0
2019-02-11 15:00:00,125.13,125.2,125.11,125.18,6449.0,108.4584,108.5191,108.4411,108.5017,6449.0
2019-02-11 15:05:00,125.2,125.36,125.19,125.36,10839.0,108.5191,108.6578,108.5104,108.6578,10839.0
2019-02-11 15:10:00,125.34,125.39,125.21,125.24,7513.0,108.6404,108.6838,108.5277,108.5537,7513.0
2019-02-11 15:15:00,125.23,125.26,125.11,125.11,10019.0,108.5451,108.5711,108.4411,108.4411,10019.0
2019-02-11 15:20:00,125.12,125.16,125.11,125.14,10087.0,108.4497,108.4844,108.4411,108.4671,10087.0
2019-02-11 15:25:00,125.13,125.23,125.11,125.18,29930.0,108.4584,108.5451,108.4411,108.5017,29930.0
2019-02-11 15:30:00,125.18,125.21,125.09,125.1,23001.0,108.5017,108.5277,108.4237,108.4324,23001.0
2019-02-11 15:35:00,125.1,125.28,125.08,125.28,30612.0,108.4324,108.5884,108.4151,108.5884,30612.0
2019-02-11 15:40:00,125.27,125.3,125.25,125.26,20561.0,108.5797,108.6058,108.5624,108.5711,20561.0
2019-02-11 15:45:00,125.26,125.35,125.21,125.34,31544.0,108.5711,108.6491,108.5277,108.6404,31544.0
2019-02-11 15:50:00,125.34,125.53,125.28,125.51,32378.0,108.6404,108.8051,108.5884,108.7878,32378.0
2019-02-11 15:55:00,125.5,125.57,125.42,125.44,83968.0,108.7791,108.8398,108.7098,108.7271,83968.0
2019-02-12 09:30:00,126.5,126.61,126.11,126.43,38030.0,109.6459,109.7412,109.3078,109.5852,38030.0
2019-02-12 09:35:00,126.49,126.61,126.4,126.56,14492.0,109.6372,109.7412,109.5592,109.6979,14492.0
2019-02-12 09:40:00,126.6,126.68,126.55,126.61,9488.0,109.7325,109.8019,109.6892,109.7412,9488.0
2019-02-12 09:45:00,126.62,126.66,126.54,126.58,9091.0,109.7499,109.7846,109.6805,109.7152,9091.0
2019-02-12 09:50:00,126.59,126.75,126.56,126.71,13504.0,109.7239,109.8626,109.6979,109.8279,13504.0
2019-02-12 09:55:00,126.71,126.73,126.6,126.63,8466.0,109.8279,109.8452,109.7325,109.7585,8466.0
2019-02-12 10:00:00,126.66,126.91,126.66,126.85,18778.0,109.7846,110.0012,109.7846,109.9492,18778.0
2019-02-12 10:05:00,126.89,127.13,126.87,127.05,64930.0,109.9839,110.1919,109.9666,110.1226,64930.0
2019-02-12 10:10:00,127.08,127.15,126.99,127.02,8674.0,110.1486,110.2093,110.0706,110.0966,8674.0
2019-02-12 10:15:00,127.04,127.06,126.91,126.91,5722.0,110.1139,110.1313,110.0012,110.0012,5722.0
2019-02-12 10:20:00,126.82,126.87,126.74,126.8,11608.0,109.9232,109.9666,109.8539,109.9059,11608.0
2019-02-12 10:25:00,126.77,126.83,126.73,126.77,14784.0,109.8799,109.9319,109.8452,109.8799,14784.0
2019-02-12 10:30:00,126.77,126.86,126.72,126.84,8303.0,109.8799,109.9579,109.8366,109.9406,8303.0
2019-02-12 10:35:00,126.8,126.84,126.76,126.8,9389.0,109.9059,109.9406,109.8712,109.9059,9389.0
2019-02-12 10:40:00,126.77,126.77,126.54,126.54,11716.0,109.8799,109.8799,109.6805,109.6805,11716.0
2019-02-12 10:45:00,126.54,126.55,126.46,126.48,11139.0,109.6805,109.6892,109.6112,109.6285,11139.0
2019-02-12 10:50:00,126.48,126.49,126.34,126.44,14540.0,109.6285,109.6372,109.5072,109.5939,14540.0
2019-02-12 10:55:00,126.48,126.63,126.47,126.59,7764.0,109.6285,109.7585,109.6199,109.7239,7764.0
2019-02-12 11:00:00,126.59,126.73,126.59,126.66,7357.0,109.7239,109.8452,109.7239,109.7846,7357.0
2019-02-12 11:05:00,126.69,126.77,126.65,126.76,10608.0,109.8106,109.8799,109.7759,109.8712,10608.0
2019-02-12 11:10:00,126.77,126.83,126.73,126.83,10219.0,109.8799,109.9319,109.8452,109.9319,10219.0
2019-02-12 11:15:00,126.85,126.92,126.81,126.83,8059.0,109.9492,110.0099,109.9146,109.9319,8059.0
2019-02-12 11:20:00,126.81,126.89,126.81,126.84,6922.0,109.9146,109.9839,109.9146,109.9406,6922.0
2019-02-12 11:25:00,126.84,126.88,126.82,126.86,6443.0,109.9406,109.9752,109.9232,109.9579,6443.0
2019-02-12 11:30:00,126.86,126.95,126.81,126.82,8910.0,109.9579,110.0359,109.9146,109.9232,8910.0
2019-02-12 11:35:00,126.82,126.88,126.81,126.87,6639.0,109.9232,109.9752,109.9146,109.9666,6639.0
2019-02-12 11:40:00,126.89,127.01,126.88,126.96,9153.0,109.9839,110.0879,109.9752,110.0446,9153.0
2019-02-12 11:45:00,126.97,126.97,126.88,126.94,5015.0,110.0532,110.0532,109.9752,110.0272,5015.0
2019-02-12 11:50:00,126.97,127.12,126.97,127.09,11678.0,110.0532,110.1833,110.0532,110.1573,11678.0
2019-02-12 11:55:00,127.09,127.1,127.01,127.06,5514.0,110.1573,110.1659,110.0879,110.1313,5514.0
2019-02-12 12:00:00,127.1,127.13,127.03,127.06,8139.0,110.1659,110.1919,110.1053,110.1313,8139.0
2019-02-12 12:05:00,127.05,127.05,126.9,126.95,10820.0,110.1226,110.1226,109.9926,110.0359,10820.0
2019-02-12 12:10:00,126.96,127.02,126.96,126.97,7122.0,110.0446,110.0966,110.0446,110.0532,7122.0
2019-02-12 12:15:00,126.96,127.03,126.85,126.86,11035.0,110.0446,110.1053,109.9492,109.9579,11035.0
2019-02-12 12:20:00,126.89,126.93,126.88,126.92,8330.0,109.9839,110.0186,109.9752,110.0099,8330.0
2019-02-12 12:25:00,126.9,126.9,126.84,126.86,6778.0,109.9926,109.9926,109.9406,109.9579,6778.0
2019-02-12 12:30:00,126.89,126.91,126.85,126.87,9156.0,109.9839,110.0012,109.9492,109.9666,9156.0
2019-02-12 12:35:00,126.88,126.93,126.85,126.93,14000.0,109.9752,110.0186,109.9492,110.0186,14000.0
2019-02-12 12:40:00,126.95,127.0,126.94,126.94,5920.0,110.0359,110.0793,110.0272,110.0272,5920.0
2019-02-12 12:45:00,126.94,126.97,126.88,126.9,5498.0,110.0272,110.0532,109.9752,109.9926,5498.0
2019-02-12 12:50:00,126.91,126.95,126.87,126.89,6992.0,110.0012,110.0359,109.9666,109.9839,6992.0
2019-02-12 12:55:00,126.89,126.96,126.88,126.96,4238.0,109.9839,110.0446,109.9752,110.0446,4238.0
2019-02-12 13:00:00,126.96,127.02,126.96,127.01,3812.0,110.0446,110.0966,110.0446,110.0879,3812.0
2019-02-12 13:05:00,127.0,127.1,126.99,127.09,6309.0,110.0793,110.1659,110.0706,110.1573,6309.0
2019-02-12 13:10:00,127.08,127.11,127.05,127.08,6212.0,110.1486,110.1746,110.1226,110.1486,6212.0
2019-02-12 13:15:00,127.1,127.19,127.1,127.14,5915.0,110.1659,110.2439,110.1659,110.2006,5915.0
2019-02-12 13:20:00,127.13,127.17,127.12,127.17,5103.0,110.1919,110.2266,110.1833,110.2266,5103.0
2019-02-12 13:25:00,127.18,127.3,127.17,127.28,6981.0,110.2353,110.3393,110.2266,110.3219,6981.0
2019-02-12 13:30:00,127.29,127.3,127.24,127.28,11679.0,110.3306,110.3393,110.2873,110.3219,11679.0
2019-02-12 13:35:00,127.29,127.32,127.24,127.25,17510.0,110.3306,110.3566,110.2873,110.2959,17510.0
2019-02-12 13:40:00,127.21,127.37,127.21,127.37,31532.0,110.2613,110.4,110.2613,110.4,31532.0
2019-02-12 13:45:00,127.36,127.36,127.18,127.22,8332.0,110.3913,110.3913,110.2353,110.2699,8332.0
2019-02-12 13:50:00,127.23,127.35,127.21,127.33,8440.0,110.2786,110.3826,110.2613,110.3653,8440.0
2019-02-12 13:55:00,127.32,127.32,127.2,127.23,36776.0,110.3566,110.3566,110.2526,110.2786,36776.0
2019-02-12 14:00:00,127.22,127.23,127.08,127.16,5881.0,110.2699,110.2786,110.1486,110.2179,5881.0
2019-02-12 14:05:00,127.17,127.18,127.07,127.1,9943.0,110.2266,110.2353,110.1399,110.1659,9943.0
2019-02-12 14:10:00,127.09,127.2,127.09,127.18,5809.0,110.1573,110.2526,110.1573,110.2353,5809.0
2019-02-12 14:15:00,127.16,127.16,127.07,127.07,9673.0,110.2179,110.2179,110.1399,110.1399,9673.0
2019-02-12 14:20:00,127.09,127.12,127.09,127.12,4279.0,110.1573,110.1833,110.1573,110.1833,4279.0
2019-02-12 14:25:00,127.1,127.16,127.05,127.08,14552.0,110.1659,110.2179,110.1226,110.1486,14552.0
2019-02-12 14:30:00,127.05,127.1,126.98,127.02,14548.0,110.1226,110.1659,110.0619,110.0966,14548.0
2019-02-12 14:35:00,127.02,127.04,126.98,127.01,29933.0,110.0966,110.1139,110.0619,110.0879,29933.0
2019-02-12 14:40:00,127.01,127.04,126.99,127.03,5839.0,110.0879,110.1139,110.0706,110.1053,5839.0
2019-02-12 14:45:00,127.04,127.09,127.04,127.08,7803.0,110.1139,110.1573,110.1139,110.1486,7803.0
2019-02-12 14:50:00,127.07,127.07,126.99,127.06,7890.0,110.1399,110.1399,110.0706,110.1313,7890.0
2019-02-12 14:55:00,127.05,127.07,127.02,127.06,11896.0,110.1226,110.1399,110.0966,110.1313,11896.0
2019-02-12 15:00:00,127.07,127.07,127.01,127.03,26999.0,110.1399,110.1399,110.0879,110.1053,26999.0
2019-02-12 15:05:00,127.04,127.11,126.95,127.02,153281.0,110.1139,110.1746,110.0359,110.0966,153281.0
2019-02-12 15:10:00,127.06,127.1,126.92,126.99,43258.0,110.1313,110.1659,110.0099,110.0706,43258.0
2019-02-12 15:15:00,127.0,127.09,126.99,127.09,20671.0,110.0793,110.1573,110.0706,110.1573,20671.0
2019-02-12 15:20:00,127.08,127.19,127.07,127.18,10970.0,110.1486,110.2439,110.1399,110.2353,10970.0
2019-02-12 15:25:00,127.17,127.22,127.14,127.16,13700.0,110.2266,110.2699,110.2006,110.2179,13700.0
2019-02-12 15:30:00,127.15,127.21,127.14,127.15,14412.0,110.2093,110.2613,110.2006,110.2093,14412.0
2019-02-12 15:35:00,127.15,127.16,127.02,127.05,35548.0,110.2093,110.2179,110.0966,110.1226,35548.0
2019-02-12 15:40:00,127.05,127.05,126.91,126.96,22766.0,110.1226,110.1226,110.0012,110.0446,22766.0
2019-02-12 15:45:00,126.95,127.05,126.92,127.05,34776.0,110.0359,110.1226,110.0099,110.1226,34776.0
2019-02-12 15:50:00,127.04,127.2,127.03,127.18,42179.0,110.1139,110.2526,110.1053,110.2353,42179.0
2019-02-12 15:55:00,127.2,127.33,127.18,127.26,96300.0,110.2526,110.3653,110.2353,110.3046,96300.0
2019-02-13 09:30:00,127.79,128.77,127.55,128.58,33220.0,110.764,111.6134,110.556,111.4487,33220.0
2019-02-13 09:35:00,128.5,128.8,128.46,128.78,7387.0,111.3794,111.6394,111.3447,111.6221,7387.0
2019-02-13 09:40:00,128.86,129.1,128.7,129.06,18686.0,111.6914,111.8995,111.5528,111.8648,18686.0
2019-02-13 09:45:00,129.1,129.13,129.0,129.03,7706.0,111.8995,111.9255,111.8128,111.8388,7706.0
2019-02-13 09:50:00,128.97,129.0,128.77,129.0,8343.0,111.7868,111.8128,111.6134,111.8128,8343.0
2019-02-13 09:55:00,129.01,129.13,128.78,128.83,9981.0,111.8215,111.9255,111.6221,111.6654,9981.0
2019-02-13 10:00:00,128.78,128.81,128.57,128.58,10118.0,111.6221,111.6481,111.4401,111.4487,10118.0
2019-02-13 10:05:00,128.59,128.74,128.56,128.66,11443.0,111.4574,111.5874,111.4314,111.5181,11443.0
2019-02-13 10:10:00,128.69,128.83,128.6,128.71,23537.0,111.5441,111.6654,111.4661,111.5614,23537.0
2019-02-13 10:15:00,128.73,128.82,128.61,128.69,21528.0,111.5788,111.6568,111.4747,111.5441,21528.0
2019-02-13 10:20:00,128.68,128.83,128.66,128.71,7324.0,111.5354,111.6654,111.5181,111.5614,7324.0
2019-02-13 10:25:00,128.72,128.82,128.59,128.73,12508.0,111.5701,111.6568,111.4574,111.5788,12508.0
2019-02-13 10:30:00,128.68,128.88,128.68,128.7,7216.0,111.5354,111.7088,111.5354,111.5528,7216.0
2019-02-13 10:35:00,128.7,128.81,128.7,128.73,9664.0,111.5528,111.6481,111.5528,111.5788,9664.0
2019-02-13 10:40:00,128.71,128.8,128.67,128.72,8704.0,111.5614,111.6394,111.5268,111.5701,8704.0
2019-02-13 10:45:00,128.75,128.82,128.73,128.79,6942.0,111.5961,111.6568,111.5788,111.6308,6942.0
2019-02-13 10:50:00,128.78,128.82,128.59,128.61,13100.0,111.6221,111.6568,111.4574,111.4747,13100.0
2019-02-13 10:55:00,128.58,128.62,128.52,128.61,7953.0,111.4487,111.4834,111.3967,111.4747,7953.0
2019-02-13 11:00:00,128.65,128.77,128.48,128.66,12972.0,111.5094,111.6134,111.3621,111.5181,12972.0
2019-02-13 11:05:00,128.69,128.76,128.61,128.65,8416.0,111.5441,111.6048,111.4747,111.5094,8416.0
2019-02-13 11:10:00,128.61,128.72,128.53,128.53,5908.0,111.4747,111.5701,111.4054,111.4054,5908.0
2019-02-13 11:15:00,128.56,128.57,128.37,128.39,11300.0,111.4314,111.4401,111.2667,111.2841,11300.0
2019-02-13 11:20:00,128.37,128.4,128.29,128.33,12291.0,111.2667,111.2927,111.1974,111.2321,12291.0
2019-02-13 11:25:00,128.31,128.38,128.18,128.19,10430.0,111.2147,111.2754,111.102,111.1107,10430.0
2019-02-13 11:30:00,128.17,128.17,128.02,128.07,14232.0,111.0934,111.0934,110.9634,111.0067,14232.0
2019-02-13 11:35:00,128.07,128.25,128.04,128.19,8400.0,111.0067,111.1627,110.9807,111.1107,8400.0
2019-02-13 11:40:00,128.17,128.25,128.12,128.19,6280.0,111.0934,111.1627,111.05,111.1107,6280.0
2019-02-13 11:45:00,128.21,128.35,128.2,128.35,6900.0,111.128,111.2494,111.1194,111.2494,6900.0
2019-02-13 11:50:00,128.37,128.43,128.35,128.4,5665.0,111.2667,111.3187,111.2494,111.2927,5665.0
2019-02-13 11:55:00,128.41,128.47,128.36,128.36,5593.0,111.3014,111.3534,111.2581,111.2581,5593.0
2019-02-13 12:00:00,128.37,128.4,128.25,128.32,7801.0,111.2667,111.2927,111.1627,111.2234,7801.0
2019-02-13 12:05:00,128.3,128.3,128.16,128.19,6187.0,111.206,111.206,111.0847,111.1107,6187.0
2019-02-13 12:10:00,128.2,128.25,128.2,128.24,4400.0,111.1194,111.1627,111.1194,111.154,4400.0
2019-02-13 12:15:00,128.23,128.33,128.21,128.23,10236.0,111.1454,111.2321,111.128,111.1454,10236.0
2019-02-13 12:20:00,128.22,128.25,128.06,128.06,3556.0,111.1367,111.1627,110.998,110.998,3556.0
2019-02-13 12:25:00,128.05,128.13,128.0,128.02,9882.0,110.9894,111.0587,110.946,110.9634,9882.0
2019-02-13 12:30:00,128.02,128.12,127.94,128.1,6590.0,110.9634,111.05,110.894,111.0327,6590.0
2019-02-13 12:35:00,128.08,128.11,128.0,128.0,7392.0,111.0154,111.0414,110.946,110.946,7392.0
2019-02-13 12:40:00,128.0,128.09,128.0,128.06,4432.0,110.946,111.024,110.946,110.998,4432.0
2019-02-13 12:45:00,128.0,128.25,128.0,128.21,7945.0,110.946,111.1627,110.946,111.128,7945.0
2019-02-13 12:50:00,128.21,128.21,128.04,128.04,4626.0,111.128,111.128,110.9807,110.9807,4626.0
2019-02-13 12:55:00,128.03,128.09,128.0,128.08,4601.0,110.972,111.024,110.946,111.0154,4601.0
2019-02-13 13:00:00,128.08,128.09,127.98,128.08,9157.0,111.0154,111.024,110.9287,111.0154,9157.0
2019-02-13 13:05:00,128.08,128.21,128.04,128.21,8117.0,111.0154,111.128,110.9807,111.128,8117.0
2019-02-13 13:10:00,128.21,128.25,128.18,128.22,8207.0,111.128,111.1627,111.102,111.1367,8207.0
2019-02-13 13:15:00,128.2,128.24,128.15,128.21,6242.0,111.1194,111.154,111.076,111.128,6242.0
2019-02-13 13:20:00,128.19,128.22,128.17,128.19,5766.0,111.1107,111.1367,111.0934,111.1107,5766.0
2019-02-13 13:25:00,128.2,128.22,128.17,128.18,4797.0,111.1194,111.1367,111.0934,111.102,4797.0
2019-02-13 13:30:00,128.21,128.21,128.03,128.03,5835.0,111.128,111.128,110.972,110.972,5835.0
2019-02-13 13:35:00,128.04,128.05,127.94,127.96,6031.0,110.9807,110.9894,110.894,110.9113,6031.0
2019-02-13 13:40:00,127.96,127.99,127.92,127.97,9086.0,110.9113,110.9374,110.8767,110.92,9086.0
2019-02-13 13:45:00,127.96,128.04,127.95,127.99,5717.0,110.9113,110.9807,110.9027,110.9374,5717.0
2019-02-13 13:50:00,128.0,128.05,127.95,127.95,6531.0,110.946,110.9894,110.9027,110.9027,6531.0
2019-02-13 13:55:00,127.95,128.0,127.93,127.96,7423.0,110.9027,110.946,110.8853,110.9113,7423.0
2019-02-13 14:00:00,127.97,128.09,127.96,128.08,6992.0,110.92,111.024,110.9113,111.0154,6992.0
2019-02-13 14:05:00,128.07,128.07,127.94,127.96,7002.0,111.0067,111.0067,110.894,110.9113,7002.0
2019-02-13 14:10:00,127.94,127.95,127.81,127.81,7001.0,110.894,110.9027,110.7813,110.7813,7001.0
2019-02-13 14:15:00,127.82,127.93,127.8,127.91,8062.0,110.79,110.8853,110.7727,110.868,8062.0
2019-02-13 14:20:00,127.92,127.95,127.9,127.93,8882.0,110.8767,110.9027,110.8593,110.8853,8882.0
2019-02-13 14:25:00,127.93,128.07,127.92,128.07,8190.0,110.8853,111.0067,110.8767,111.0067,8190.0
2019-02-13 14:30:00,128.09,128.13,128.04,128.07,7321.0,111.024,111.0587,110.9807,111.0067,7321.0
2019-02-13 14:35:00,128.07,128.08,128.03,128.04,7700.0,111.0067,111.0154,110.972,110.9807,7700.0
2019-02-13 14:40:00,128.05,128.17,128.04,128.17,7884.0,110.9894,111.0934,110.9807,111.0934,7884.0
2019-02-13 14:45:00,128.14,128.17,128.09,128.15,8300.0,111.0674,111.0934,111.024,111.076,8300.0
2019-02-13 14:50:00,128.15,128.24,128.12,128.12,6900.0,111.076,111.154,111.05,111.05,6900.0
2019-02-13 14:55:00,128.12,128.15,128.09,128.15,4004.0,111.05,111.076,111.024,111.076,4004.0
2019-02-13 15:00:00,128.14,128.25,128.14,128.19,14790.0,111.0674,111.1627,111.0674,111.1107,14790.0
2019-02-13 15:05:00,128.19,128.2,128.16,128.18,9146.0,111.1107,111.1194,111.0847,111.102,9146.0
2019-02-13 15:10:00,128.16,128.23,128.15,128.21,7689.0,111.0847,111.1454,111.076,111.128,7689.0
2019-02-13 15:15:00,128.21,128.29,128.21,128.27,6316.0,111.128,111.1974,111.128,111.18,6316.0
2019-02-13 15:20:00,128.27,128.3,128.26,128.28,8839.0,111.18,111.206,111.1714,111.1887,8839.0
2019-02-13 15:25:00,128.28,128.35,128.26,128.34,17169.0,111.1887,111.2494,111.1714,111.2407,17169.0
2019-02-13 15:30:00,128.35,128.43,128.35,128.41,17577.0,111.2494,111.3187,111.2494,111.3014,17577.0
2019-02-13 15:35:00,128.4,128.43,128.33,128.33,11556.0,111.2927,111.3187,111.2321,111.2321,11556.0
2019-02-13 15:40:00,128.34,128.35,128.29,128.3,11707.0,111.2407,111.2494,111.1974,111.206,11707.0
2019-02-13 15:45:00,128.3,128.3,128.08,128.17,40178.0,111.206,111.206,111.0154,111.0934,40178.0
2019-02-13 15:50:00,128.17,128.17,128.05,128.12,39364.0,111.0934,111.0934,110.9894,111.05,39364.0
2019-02-13 15:55:00,128.12,128.19,128.01,128.01,68838.0,111.05,111.1107,110.9547,110.9547,68838.0
2019-02-14 09:30:00,127.13,127.35,126.85,126.98,20865.0,110.1919,110.3826,109.9492,110.0619,20865.0
2019-02-14 09:35:00,127.0,127.07,126.71,126.78,11278.0,110.0793,110.1399,109.8279,109.8886,11278.0
2019-02-14 09:40:00,126.69,126.82,126.38,126.42,6920.0,109.8106,109.9232,109.5419,109.5765,6920.0
2019-02-14 09:45:00,126.45,126.57,126.28,126.38,6658.0,109.6025,109.7065,109.4552,109.5419,6658.0
2019-02-14 09:50:00,126.35,126.39,126.23,126.27,3367.0,109.5159,109.5505,109.4118,109.4465,3367.0
2019-02-14 09:55:00,126.28,126.47,126.25,126.46,5100.0,109.4552,109.6199,109.4292,109.6112,5100.0
2019-02-14 10:00:00,126.46,126.52,126.3,126.3,24815.0,109.6112,109.6632,109.4725,109.4725,24815.0
2019-02-14 10:05:00,126.32,126.44,126.29,126.39,14185.0,109.4899,109.5939,109.4638,109.5505,14185.0
2019-02-14 10:10:00,126.39,126.6,126.33,126.44,7181.0,109.5505,109.7325,109.4985,109.5939,7181.0
2019-02-14 10:15:00,126.45,126.8,126.33,126.78,14515.0,109.6025,109.9059,109.4985,109.8886,14515.0
2019-02-14 10:20:00,126.72,126.72,126.57,126.57,6430.0,109.8366,109.8366,109.7065,109.7065,6430.0
2019-02-14 10:25:00,126.55,126.76,126.47,126.76,7231.0,109.6892,109.8712,109.6199,109.8712,7231.0
2019-02-14 10:30:00,126.76,126.96,126.7,126.92,5471.0,109.8712,110.0446,109.8192,110.0099,5471.0
2019-02-14 10:35:00,126.91,126.93,126.45,126.5,17999.0,110.0012,110.0186,109.6025,109.6459,17999.0
2019-02-14 10:40:00,126.52,126.84,126.52,126.66,8934.0,109.6632,109.9406,109.6632,109.7846,8934.0
2019-02-14 10:45:00,126.65,126.87,126.58,126.81,12498.0,109.7759,109.9666,109.7152,109.9146,12498.0
2019-02-14 10:50:00,126.86,126.86,126.5,126.5,8339.0,109.9579,109.9579,109.6459,109.6459,8339.0
2019-02-14 10:55:00,126.5,126.74,126.46,126.68,11029.0,109.6459,109.8539,109.6112,109.8019,11029.0
2019-02-14 11:00:00,126.7,126.76,126.49,126.54,14450.0,109.8192,109.8712,109.6372,109.6805,14450.0
2019-02-14 11:05:00,126.54,126.68,126.48,126.67,10933.0,109.6805,109.8019,109.6285,109.7932,10933.0
2019-02-14 11:10:00,126.68,126.75,126.58,126.6,11649.0,109.8019,109.8626,109.7152,109.7325,11649.0
2019-02-14 11:15:00,126.61,126.74,126.5,126.74,7243.0,109.7412,109.8539,109.6459,109.8539,7243.0
2019-02-14 11:20:00,126.72,126.75,126.63,126.64,7927.0,109.8366,109.8626,109.7585,109.7672,7927.0
2019-02-14 11:25:00,126.63,126.84,126.62,126.8,9636.0,109.7585,109.9406,109.7499,109.9059,9636.0
2019-02-14 11:30:00,126.81,126.81,126.55,126.58,11651.0,109.9146,109.9146,109.6892,109.7152,11651.0
2019-02-14 11:35:00,126.62,126.71,126.6,126.67,8338.0,109.7499,109.8279,109.7325,109.7932,8338.0
2019-02-14 11:40:00,126.66,126.92,126.62,126.92,11372.0,109.7846,110.0099,109.7499,110.0099,11372.0
2019-02-14 11:45:00,126.92,127.18,126.92,127.11,6371.0,110.0099,110.2353,110.0099,110.1746,6371.0
2019-02-14 11:50:00,127.13,127.17,127.07,127.09,4179.0,110.1919,110.2266,110.1399,110.1573,4179.0
2019-02-14 11:55:00,127.1,127.13,127.08,127.1,2919.0,110.1659,110.1919,110.1486,110.1659,2919.0
2019-02-14 12:00:00,127.13,127.29,127.07,127.27,4618.0,110.1919,110.3306,110.1399,110.3133,4618.0
2019-02-14 12:05:00,127.27,127.28,127.21,127.24,5210.0,110.3133,110.3219,110.2613,110.2873,5210.0
2019-02-14 12:10:00,127.23,127.29,127.2,127.28,3229.0,110.2786,110.3306,110.2526,110.3219,3229.0
2019-02-14 12:15:00,127.3,127.45,127.14,127.45,9860.0,110.3393,110.4693,110.2006,110.4693,9860.0
2019-02-14 12:20:00,127.45,127.66,127.43,127.61,6602.0,110.4693,110.6513,110.452,110.608,6602.0
2019-02-14 12:25:00,127.62,127.7,127.5,127.52,4804.0,110.6166,110.686,110.5126,110.53,4804.0
2019-02-14 12:30:00,127.54,127.63,127.5,127.56,2738.0,110.5473,110.6253,110.5126,110.5646,2738.0
2019-02-14 12:35:00,127.56,127.59,127.5,127.53,5764.0,110.5646,110.5906,110.5126,110.5386,5764.0
2019-02-14 12:40:00,127.52,127.62,127.51,127.62,3057.0,110.53,110.6166,110.5213,110.6166,3057.0
2019-02-14 12:45:00,127.64,127.74,127.51,127.53,10160.0,110.634,110.7207,110.5213,110.5386,10160.0
2019-02-14 12:50:00,127.53,127.6,127.53,127.6,3952.0,110.5386,110.5993,110.5386,110.5993,3952.0
2019-02-14 12:55:00,127.59,127.59,127.44,127.47,3168.0,110.5906,110.5906,110.4606,110.4866,3168.0
2019-02-14 13:00:00,127.49,127.56,127.45,127.54,4625.0,110.504,110.5646,110.4693,110.5473,4625.0
2019-02-14 13:05:00,127.57,127.6,127.5,127.55,3485.0,110.5733,110.5993,110.5126,110.556,3485.0
2019-02-14 13:10:00,127.52,127.53,127.41,127.46,4306.0,110.53,110.5386,110.4346,110.478,4306.0
2019-02-14 13:15:00,127.51,127.56,127.49,127.5,4712.0,110.5213,110.5646,110.504,110.5126,4712.0
2019-02-14 13:20:00,127.52,127.55,127.43,127.52,5260.0,110.53,110.556,110.452,110.53,5260.0
2019-02-14 13:25:00,127.53,127.62,127.44,127.62,6590.0,110.5386,110.6166,110.4606,110.6166,6590.0
2019-02-14 13:30:00,127.6,127.74,127.6,127.64,5509.0,110.5993,110.7207,110.5993,110.634,5509.0
2019-02-14 13:35:00,127.64,127.68,127.63,127.67,2564.0,110.634,110.6687,110.6253,110.66,2564.0
2019-02-14 13:40:00,127.66,127.74,127.62,127.62,3582.0,110.6513,110.7207,110.6166,110.6166,3582.0
2019-02-14 13:45:00,127.64,127.66,127.62,127.63,7512.0,110.634,110.6513,110.6166,110.6253,7512.0
2019-02-14 13:50:00,127.62,127.62,127.55,127.61,4810.0,110.6166,110.6166,110.556,110.608,4810.0
2019-02-14 13:55:00,127.6,127.66,127.59,127.63,1946.0,110.5993,110.6513,110.5906,110.6253,1946.0
2019-02-14 14:00:00,127.66,127.66,127.53,127.54,8629.0,110.6513,110.6513,110.5386,110.5473,8629.0
2019-02-14 14:05:00,127.53,127.65,127.51,127.64,5183.0,110.5386,110.6427,110.5213,110.634,5183.0
2019-02-14 14:10:00,127.66,127.7,127.61,127.65,3861.0,110.6513,110.686,110.608,110.6427,3861.0
2019-02-14 14:15:00,127.66,127.78,127.66,127.76,3252.0,110.6513,110.7553,110.6513,110.738,3252.0
2019-02-14 14:20:00,127.77,127.77,127.61,127.72,6009.0,110.7467,110.7467,110.608,110.7033,6009.0
2019-02-14 14:25:00,127.7,127.81,127.7,127.76,3296.0,110.686,110.7813,110.686,110.738,3296.0
2019-02-14 14:30:00,127.77,127.77,127.59,127.68,7097.0,110.7467,110.7467,110.5906,110.6687,7097.0
2019-02-14 14:35:00,127.67,127.76,127.65,127.76,4468.0,110.66,110.738,110.6427,110.738,4468.0
2019-02-14 14:40:00,127.74,127.82,127.69,127.72,12359.0,110.7207,110.79,110.6773,110.7033,12359.0
2019-02-14 14:45:00,127.73,127.77,127.66,127.66,5963.0,110.712,110.7467,110.6513,110.6513,5963.0
2019-02-14 14:50:00,127.66,127.7,127.59,127.65,7323.0,110.6513,110.686,110.5906,110.6427,7323.0
2019-02-14 14:55:00,127.66,127.66,127.45,127.5,7505.0,110.6513,110.6513,110.4693,110.5126,7505.0
2019-02-14 15:00:00,127.54,127.62,127.54,127.58,4568.0,110.5473,110.6166,110.5473,110.582,4568.0
2019-02-14 15:05:00,127.56,127.95,127.56,127.64,16675.0,110.5646,110.9027,110.5646,110.634,16675.0
2019-02-14 15:10:00,127.61,127.65,127.5,127.56,8858.0,110.608,110.6427,110.5126,110.5646,8858.0
2019-02-14 15:15:00,127.57,127.65,127.57,127.61,6788.0,110.5733,110.6427,110.5733,110.608,6788.0
2019-02-14 15:20:00,127.59,127.59,127.53,127.53,7079.0,110.5906,110.5906,110.5386,110.5386,7079.0
2019-02-14 15:25:00,127.55,127.6,127.46,127.48,13915.0,110.556,110.5993,110.478,110.4953,13915.0
2019-02-14 15:30:00,127.5,127.61,127.46,127.54,10978.0,110.5126,110.608,110.478,110.5473,10978.0
2019-02-14 15:35:00,127.54,127.68,127.53,127.61,13780.0,110.5473,110.6687,110.5386,110.608,13780.0
2019-02-14 15:40:00,127.61,127.61,127.46,127.47,22621.0,110.608,110.608,110.478,110.4866,22621.0
2019-02-14 15:45:00,127.46,127.47,127.23,127.24,28638.0,110.478,110.4866,110.2786,110.2873,28638.0
2019-02-14 15:50:00,127.24,127.26,127.09,127.14,31069.0,110.2873,110.3046,110.1573,110.2006,31069.0
2019-02-14 15:55:00,127.13,127.14,126.9,126.94,80969.0,110.1919,110.2006,109.9926,110.0272,80969.0
2019-02-15 09:30:00,128.05,128.41,127.86,128.41,91739.0,110.9894,111.3014,110.8247,111.3014,91739.0
2019-02-15 09:35:00,128.34,128.59,128.29,128.42,13629.0,111.2407,111.4574,111.1974,111.3101,13629.0
2019-02-15 09:40:00,128.43,128.58,128.36,128.36,9888.0,111.3187,111.4487,111.2581,111.2581,9888.0
2019-02-15 09:45:00,128.36,128.44,128.16,128.32,12425.0,111.2581,111.3274,111.0847,111.2234,12425.0
2019-02-15 09:50:00,128.33,128.5,128.3,128.5,4446.0,111.2321,111.3794,111.206,111.3794,4446.0
2019-02-15 09:55:00,128.57,128.65,128.35,128.39,6487.0,111.4401,111.5094,111.2494,111.2841,6487.0
2019-02-15 10:00:00,128.38,128.44,128.24,128.29,7330.0,111.2754,111.3274,111.154,111.1974,7330.0
2019-02-15 10:05:00,128.33,128.37,128.18,128.31,13430.0,111.2321,111.2667,111.102,111.2147,13430.0
2019-02-15 10:10:00,128.33,128.36,128.18,128.34,5704.0,111.2321,111.2581,111.102,111.2407,5704.0
2019-02-15 10:15:00,128.32,128.4,128.23,128.4,4556.0,111.2234,111.2927,111.1454,111.2927,4556.0
2019-02-15 10:20:00,128.41,128.53,128.31,128.53,4320.0,111.3014,111.4054,111.2147,111.4054,4320.0
2019-02-15 10:25:00,128.49,128.6,128.41,128.44,6973.0,111.3707,111.4661,111.3014,111.3274,6973.0
2019-02-15 10:30:00,128.45,128.46,128.32,128.35,6337.0,111.3361,111.3447,111.2234,111.2494,6337.0
2019-02-15 10:35:00,128.38,128.4,128.25,128.33,6328.0,111.2754,111.2927,111.1627,111.2321,6328.0
2019-02-15 10:40:00,128.33,128.43,128.26,128.27,8474.0,111.2321,111.3187,111.1714,111.18,8474.0
2019-02-15 10:45:00,128.3,128.39,128.24,128.39,9354.0,111.206,111.2841,111.154,111.2841,9354.0
2019-02-15 10:50:00,128.41,128.45,128.25,128.39,11705.0,111.3014,111.3361,111.1627,111.2841,11705.0
2019-02-15 10:55:00,128.43,128.5,128.36,128.41,16733.0,111.3187,111.3794,111.2581,111.3014,16733.0
2019-02-15 11:00:00,128.41,128.56,128.4,128.54,11248.0,111.3014,111.4314,111.2927,111.4141,11248.0
2019-02-15 11:05:00,128.54,128.58,128.47,128.57,5172.0,111.4141,111.4487,111.3534,111.4401,5172.0
2019-02-15 11:10:00,128.55,128.55,128.39,128.44,8643.0,111.4227,111.4227,111.2841,111.3274,8643.0
2019-02-15 11:15:00,128.44,128.52,128.43,128.47,5427.0,111.3274,111.3967,111.3187,111.3534,5427.0
2019-02-15 11:20:00,128.49,128.6,128.42,128.6,6221.0,111.3707,111.4661,111.3101,111.4661,6221.0
2019-02-15 11:25:00,128.63,128.63,128.56,128.6,8650.0,111.4921,111.4921,111.4314,111.4661,8650.0
2019-02-15 11:30:00,128.61,128.69,128.58,128.65,8400.0,111.4747,111.5441,111.4487,111.5094,8400.0
2019-02-15 11:35:00,128.65,128.66,128.51,128.61,6919.0,111.5094,111.5181,111.3881,111.4747,6919.0
2019-02-15 11:40:00,128.62,128.65,128.48,128.6,28755.0,111.4834,111.5094,111.3621,111.4661,28755.0
2019-02-15 11:45:00,128.61,128.72,128.59,128.71,5157.0,111.4747,111.5701,111.4574,111.5614,5157.0
2019-02-15 11:50:00,128.67,128.73,128.67,128.7,4287.0,111.5268,111.5788,111.5268,111.5528,4287.0
2019-02-15 11:55:00,128.68,128.82,128.68,128.79,2817.0,111.5354,111.6568,111.5354,111.6308,2817.0
2019-02-15 12:00:00,128.8,128.84,128.65,128.67,5367.0,111.6394,111.6741,111.5094,111.5268,5367.0
2019-02-15 12:05:00,128.63,128.74,128.62,128.74,3700.0,111.4921,111.5874,111.4834,111.5874,3700.0
2019-02-15 12:10:00,128.72,128.78,128.72,128.78,4310.0,111.5701,111.6221,111.5701,111.6221,4310.0
2019-02-15 12:15:00,128.79,128.81,128.72,128.72,4016.0,111.6308,111.6481,111.5701,111.5701,4016.0
2019-02-15 12:20:00,128.69,128.74,128.63,128.63,4131.0,111.5441,111.5874,111.4921,111.4921,4131.0
2019-02-15 12:25:00,128.67,128.81,128.67,128.71,3253.0,111.5268,111.6481,111.5268,111.5614,3253.0
2019-02-15 12:30:00,128.69,128.74,128.64,128.64,4213.0,111.5441,111.5874,111.5007,111.5007,4213.0
2019-02-15 12:35:00,128.64,128.64,128.58,128.6,8686.0,111.5007,111.5007,111.4487,111.4661,8686.0
2019-02-15 12:40:00,128.63,128.79,128.59,128.74,4851.0,111.4921,111.6308,111.4574,111.5874,4851.0
2019-02-15 12:45:00,128.77,128.77,128.64,128.64,1500.0,111.6134,111.6134,111.5007,111.5007,1500.0
2019-02-15 12:50:00,128.62,128.64,128.54,128.6,3122.0,111.4834,111.5007,111.4141,111.4661,3122.0
2019-02-15 12:55:00,128.6,128.63,128.56,128.57,4448.0,111.4661,111.4921,111.4314,111.4401,4448.0
2019-02-15 13:00:00,128.58,128.63,128.51,128.51,5553.0,111.4487,111.4921,111.3881,111.3881,5553.0
2019-02-15 13:05:00,128.51,128.52,128.36,128.38,10446.0,111.3881,111.3967,111.2581,111.2754,10446.0
2019-02-15 13:10:00,128.39,128.41,128.36,128.36,2517.0,111.2841,111.3014,111.2581,111.2581,2517.0
2019-02-15 13:15:00,128.38,128.46,128.36,128.4,5647.0,111.2754,111.3447,111.2581,111.2927,5647.0
2019-02-15 13:20:00,128.42,128.42,128.38,128.41,2800.0,111.3101,111.3101,111.2754,111.3014,2800.0
2019-02-15 13:25:00,128.43,128.45,128.26,128.28,6198.0,111.3187,111.3361,111.1714,111.1887,6198.0
2019-02-15 13:30:00,128.29,128.36,128.28,128.31,8667.0,111.1974,111.2581,111.1887,111.2147,8667.0
2019-02-15 13:35:00,128.31,128.38,128.31,128.38,3673.0,111.2147,111.2754,111.2147,111.2754,3673.0
2019-02-15 13:40:00,128.38,128.43,128.36,128.41,2207.0,111.2754,111.3187,111.2581,111.3014,2207.0
2019-02-15 13:45:00,128.38,128.45,128.36,128.44,5955.0,111.2754,111.3361,111.2581,111.3274,5955.0
2019-02-15 13:50:00,128.45,128.54,128.45,128.53,4162.0,111.3361,111.4141,111.3361,111.4054,4162.0
2019-02-15 13:55:00,128.53,128.53,128.43,128.45,7654.0,111.4054,111.4054,111.3187,111.3361,7654.0
2019-02-15 14:00:00,128.46,128.55,128.46,128.52,5821.0,111.3447,111.4227,111.3447,111.3967,5821.0
2019-02-15 14:05:00,128.51,128.54,128.46,128.46,5529.0,111.3881,111.4141,111.3447,111.3447,5529.0
2019-02-15 14:10:00,128.47,128.52,128.44,128.44,18886.0,111.3534,111.3967,111.3274,111.3274,18886.0
2019-02-15 14:15:00,128.46,128.56,128.43,128.51,8385.0,111.3447,111.4314,111.3187,111.3881,8385.0
2019-02-15 14:20:00,128.51,128.55,128.47,128.55,4344.0,111.3881,111.4227,111.3534,111.4227,4344.0
2019-02-15 14:25:00,128.55,128.55,128.42,128.46,7145.0,111.4227,111.4227,111.3101,111.3447,7145.0
2019-02-15 14:30:00,128.48,128.5,128.45,128.49,8158.0,111.3621,111.3794,111.3361,111.3707,8158.0
2019-02-15 14:35:00,128.49,128.57,128.48,128.57,6242.0,111.3707,111.4401,111.3621,111.4401,6242.0
2019-02-15 14:40:00,128.54,128.55,128.52,128.54,5842.0,111.4141,111.4227,111.3967,111.4141,5842.0
2019-02-15 14:45:00,128.53,128.55,128.52,128.54,2891.0,111.4054,111.4227,111.3967,111.4141,2891.0
2019-02-15 14:50:00,128.56,128.63,128.54,128.61,5807.0,111.4314,111.4921,111.4141,111.4747,5807.0
2019-02-15 14:55:00,128.62,128.73,128.57,128.68,8457.0,111.4834,111.5788,111.4401,111.5354,8457.0
2019-02-15 15:00:00,128.68,128.68,128.54,128.64,8837.0,111.5354,111.5354,111.4141,111.5007,8837.0
2019-02-15 15:05:00,128.63,128.66,128.62,128.66,4790.0,111.4921,111.5181,111.4834,111.5181,4790.0
2019-02-15 15:10:00,128.64,128.66,128.58,128.62,7772.0,111.5007,111.5181,111.4487,111.4834,7772.0
2019-02-15 15:15:00,128.63,128.63,128.49,128.5,6626.0,111.4921,111.4921,111.3707,111.3794,6626.0
2019-02-15 15:20:00,128.51,128.52,128.43,128.51,10255.0,111.3881,111.3967,111.3187,111.3881,10255.0
2019-02-15 15:25:00,128.51,128.53,128.47,128.5,8918.0,111.3881,111.4054,111.3534,111.3794,8918.0
2019-02-15 15:30:00,128.49,128.53,128.42,128.5,13671.0,111.3707,111.4054,111.3101,111.3794,13671.0
2019-02-15 15:35:00,128.49,128.56,128.48,128.56,15170.0,111.3707,111.4314,111.3621,111.4314,15170.0
2019-02-15 15:40:00,128.54,128.67,128.52,128.66,20007.0,111.4141,111.5268,111.3967,111.5181,20007.0
2019-02-15 15:45:00,128.66,128.8,128.62,128.77,31343.0,111.5181,111.6394,111.4834,111.6134,31343.0
2019-02-15 15:50:00,128.76,128.8,128.68,128.8,28088.0,111.6048,111.6394,111.5354,111.6394,28088.0
2019-02-15 15:55:00,128.78,128.82,128.69,128.75,79579.0,111.6221,111.6568,111.5441,111.5961,79579.0
2019-02-19 09:30:00,128.31,128.36,128.16,128.23,36043.0,111.2147,111.2581,111.0847,111.1454,36043.0
2019-02-19 09:35:00,128.19,128.21,128.01,128.2,16985.0,111.1107,111.128,110.9547,111.1194,16985.0
2019-02-19 09:40:00,128.17,128.41,128.15,128.41,8812.0,111.0934,111.3014,111.076,111.3014,8812.0
2019-02-19 09:45:00,128.42,128.44,128.35,128.39,6295.0,111.3101,111.3274,111.2494,111.2841,6295.0
2019-02-19 09:50:00,128.43,128.56,128.41,128.51,7425.0,111.3187,111.4314,111.3014,111.3881,7425.0
2019-02-19 09:55:00,128.48,128.62,128.47,128.61,11477.0,111.3621,111.4834,111.3534,111.4747,11477.0
2019-02-19 10:00:00,128.62,128.73,128.46,128.68,11303.0,111.4834,111.5788,111.3447,111.5354,11303.0
2019-02-19 10:05:00,128.67,128.78,128.6,128.73,14075.0,111.5268,111.6221,111.4661,111.5788,14075.0
2019-02-19 10:10:00,128.74,128.92,128.73,128.84,13630.0,111.5874,111.7434,111.5788,111.6741,13630.0
2019-02-19 10:15:00,128.84,129.02,128.84,128.87,37069.0,111.6741,111.8301,111.6741,111.7001,37069.0
2019-02-19 10:20:00,128.87,128.87,128.72,128.75,7254.0,111.7001,111.7001,111.5701,111.5961,7254.0
2019-02-19 10:25:00,128.76,128.95,128.76,128.86,9738.0,111.6048,111.7694,111.6048,111.6914,9738.0
2019-02-19 10:30:00,128.85,128.86,128.57,128.61,6100.0,111.6828,111.6914,111.4401,111.4747,6100.0
2019-02-19 10:35:00,128.61,128.65,128.55,128.59,6300.0,111.4747,111.5094,111.4227,111.4574,6300.0
2019-02-19 10:40:00,128.58,128.75,128.58,128.67,5715.0,111.4487,111.5961,111.4487,111.5268,5715.0
2019-02-19 10:45:00,128.64,128.68,128.55,128.57,7421.0,111.5007,111.5354,111.4227,111.4401,7421.0
2019-02-19 10:50:00,128.64,128.66,128.5,128.51,6363.0,111.5007,111.5181,111.3794,111.3881,6363.0
2019-02-19 10:55:00,128.55,128.55,128.42,128.48,4701.0,111.4227,111.4227,111.3101,111.3621,4701.0
2019-02-19 11:00:00,128.51,128.58,128.46,128.46,4708.0,111.3881,111.4487,111.3447,111.3447,4708.0
2019-02-19 11:05:00,128.48,128.61,128.46,128.58,4934.0,111.3621,111.4747,111.3447,111.4487,4934.0
2019-02-19 11:10:00,128.6,128.68,128.6,128.67,13387.0,111.4661,111.5354,111.4661,111.5268,13387.0
2019-02-19 11:15:00,128.68,128.72,128.65,128.68,3971.0,111.5354,111.5701,111.5094,111.5354,3971.0
2019-02-19 11:20:00,128.68,128.76,128.64,128.72,4131.0,111.5354,111.6048,111.5007,111.5701,4131.0
2019-02-19 11:25:00,128.7,128.72,128.65,128.68,5963.0,111.5528,111.5701,111.5094,111.5354,5963.0
2019-02-19 11:30:00,128.67,128.77,128.67,128.77,2901.0,111.5268,111.6134,111.5268,111.6134,2901.0
2019-02-19 11:35:00,128.78,128.93,128.78,128.88,3887.0,111.6221,111.7521,111.6221,111.7088,3887.0
2019-02-19 11:40:00,128.9,128.94,128.81,128.91,6734.0,111.7261,111.7608,111.6481,111.7348,6734.0
2019-02-19 11:45:00,128.88,129.02,128.88,129.01,8873.0,111.7088,111.8301,111.7088,111.8215,8873.0
2019-02-19 11:50:00,128.97,129.06,128.97,129.02,16601.0,111.7868,111.8648,111.7868,111.8301,16601.0
2019-02-19 11:55:00,129.03,129.14,129.03,129.14,5400.0,111.8388,111.9341,111.8388,111.9341,5400.0
2019-02-19 12:00:00,129.13,129.13,128.99,129.05,4245.0,111.9255,111.9255,111.8041,111.8561,4245.0
2019-02-19 12:05:00,129.03,129.09,128.97,128.97,12021.0,111.8388,111.8908,111.7868,111.7868,12021.0
2019-02-19 12:10:00,128.96,129.0,128.94,128.94,3340.0,111.7781,111.8128,111.7608,111.7608,3340.0
2019-02-19 12:15:00,128.94,128.98,128.91,128.93,3896.0,111.7608,111.7954,111.7348,111.7521,3896.0
2019-02-19 12:20:00,128.95,128.96,128.91,128.93,3011.0,111.7694,111.7781,111.7348,111.7521,3011.0
2019-02-19 12:25:00,128.98,128.98,128.91,128.96,2200.0,111.7954,111.7954,111.7348,111.7781,2200.0
2019-02-19 12:30:00,128.94,128.99,128.93,128.98,5195.0,111.7608,111.8041,111.7521,111.7954,5195.0
2019-02-19 12:35:00,128.97,129.01,128.93,128.93,6630.0,111.7868,111.8215,111.7521,111.7521,6630.0
2019-02-19 12:40:00,128.88,128.96,128.88,128.96,6655.0,111.7088,111.7781,111.7088,111.7781,6655.0
2019-02-19 12:45:00,128.94,128.94,128.87,128.88,9185.0,111.7608,111.7608,111.7001,111.7088,9185.0
2019-02-19 12:50:00,128.89,128.9,128.8,128.84,7107.0,111.7174,111.7261,111.6394,111.6741,7107.0
2019-02-19 12:55:00,128.87,128.89,128.83,128.87,2321.0,111.7001,111.7174,111.6654,111.7001,2321.0
2019-02-19 13:00:00,128.87,128.87,128.71,128.72,8632.0,111.7001,111.7001,111.5614,111.5701,8632.0
2019-02-19 13:05:00,128.71,128.72,128.65,128.67,8368.0,111.5614,111.5701,111.5094,111.5268,8368.0
2019-02-19 13:10:00,128.67,128.74,128.64,128.74,4577.0,111.5268,111.5874,111.5007,111.5874,4577.0
2019-02-19 13:15:00,128.74,128.8,128.74,128.78,2942.0,111.5874,111.6394,111.5874,111.6221,2942.0
2019-02-19 13:20:00,128.78,128.91,128.78,128.91,1900.0,111.6221,111.7348,111.6221,111.7348,1900.0
2019-02-19 13:25:00,128.89,128.89,128.85,128.89,4000.0,111.7174,111.7174,111.6828,111.7174,4000.0
2019-02-19 13:30:00,128.87,128.88,128.77,128.77,3836.0,111.7001,111.7088,111.6134,111.6134,3836.0
2019-02-19 13:35:00,128.8,128.84,128.78,128.81,2306.0,111.6394,111.6741,111.6221,111.6481,2306.0
2019-02-19 13:40:00,128.86,128.9,128.85,128.86,4326.0,111.6914,111.7261,111.6828,111.6914,4326.0
2019-02-19 13:45:00,128.9,128.94,128.89,128.92,2410.0,111.7261,111.7608,111.7174,111.7434,2410.0
2019-02-19 13:50:00,128.91,129.01,128.91,128.98,3037.0,111.7348,111.8215,111.7348,111.7954,3037.0
2019-02-19 13:55:00,128.98,129.02,128.97,128.98,4671.0,111.7954,111.8301,111.7868,111.7954,4671.0
2019-02-19 14:00:00,128.99,129.04,128.96,128.97,5618.0,111.8041,111.8475,111.7781,111.7868,5618.0
2019-02-19 14:05:00,128.98,129.01,128.97,129.01,7731.0,111.7954,111.8215,111.7868,111.8215,7731.0
2019-02-19 14:10:00,129.02,129.08,128.98,128.98,5050.0,111.8301,111.8821,111.7954,111.7954,5050.0
2019-02-19 14:15:00,129.0,129.08,128.99,129.08,4820.0,111.8128,111.8821,111.8041,111.8821,4820.0
2019-02-19 14:20:00,129.08,129.15,129.04,129.13,5942.0,111.8821,111.9428,111.8475,111.9255,5942.0
2019-02-19 14:25:00,129.15,129.17,129.13,129.15,3498.0,111.9428,111.9601,111.9255,111.9428,3498.0
2019-02-19 14:30:00,129.17,129.21,129.1,129.1,14027.0,111.9601,111.9948,111.8995,111.8995,14027.0
2019-02-19 14:35:00,129.12,129.19,129.09,129.17,8500.0,111.9168,111.9775,111.8908,111.9601,8500.0
2019-02-19 14:40:00,129.18,129.25,129.17,129.21,9707.0,111.9688,112.0295,111.9601,111.9948,9707.0
2019-02-19 14:45:00,129.21,129.27,129.19,129.25,7200.0,111.9948,112.0468,111.9775,112.0295,7200.0
2019-02-19 14:50:00,129.24,129.35,129.21,129.34,6201.0,112.0208,112.1162,111.9948,112.1075,6201.0
2019-02-19 14:55:00,129.34,129.35,129.29,129.29,5378.0,112.1075,112.1162,112.0641,112.0641,5378.0
2019-02-19 15:00:00,129.28,129.29,129.21,129.22,7313.0,112.0555,112.0641,111.9948,112.0035,7313.0
2019-02-19 15:05:00,129.21,129.32,129.18,129.32,6964.0,111.9948,112.0901,111.9688,112.0901,6964.0
2019-02-19 15:10:00,129.31,129.36,129.27,129.36,6427.0,112.0815,112.1248,112.0468,112.1248,6427.0
2019-02-19 15:15:00,129.36,129.37,129.25,129.28,15347.0,112.1248,112.1335,112.0295,112.0555,15347.0
2019-02-19 15:20:00,129.28,129.31,129.23,129.25,14955.0,112.0555,112.0815,112.0121,112.0295,14955.0
2019-02-19 15:25:00,129.26,129.31,129.22,129.25,8882.0,112.0381,112.0815,112.0035,112.0295,8882.0
2019-02-19 15:30:00,129.25,129.3,129.23,129.26,12216.0,112.0295,112.0728,112.0121,112.0381,12216.0
2019-02-19 15:35:00,129.27,129.4,129.27,129.32,10691.0,112.0468,112.1595,112.0468,112.0901,10691.0
2019-02-19 15:40:00,129.33,129.46,129.3,129.44,21046.0,112.0988,112.2115,112.0728,112.1942,21046.0
2019-02-19 15:45:00,129.44,129.44,129.3,129.33,28243.0,112.1942,112.1942,112.0728,112.0988,28243.0
2019-02-19 15:50:00,129.32,129.36,129.19,129.21,61761.0,112.0901,112.1248,111.9775,111.9948,61761.0
2019-02-19 15:55:00,129.22,129.22,129.05,129.12,140693.0,112.0035,112.0035,111.8561,111.9168,140693.0
2019-02-20 09:30:00,129.05,129.34,129.02,129.05,16013.0,111.8561,112.1075,111.8301,111.8561,16013.0
2019-02-20 09:35:00,129.06,129.16,129.0,129.05,4895.0,111.8648,111.9515,111.8128,111.8561,4895.0
2019-02-20 09:40:00,129.1,129.2,128.98,129.2,4388.0,111.8995,111.9861,111.7954,111.9861,4388.0
2019-02-20 09:45:00,129.19,129.19,129.03,129.06,46101.0,111.9775,111.9775,111.8388,111.8648,46101.0
2019-02-20 09:50:00,129.07,129.28,129.06,129.25,13831.0,111.8735,112.0555,111.8648,112.0295,13831.0
2019-02-20 09:55:00,129.27,129.38,129.21,129.38,10954.0,112.0468,112.1422,111.9948,112.1422,10954.0
2019-02-20 10:00:00,129.33,129.38,129.2,129.23,15963.0,112.0988,112.1422,111.9861,112.0121,15963.0
2019-02-20 10:05:00,129.25,129.27,129.15,129.19,16191.0,112.0295,112.0468,111.9428,111.9775,16191.0
2019-02-20 10:10:00,129.2,129.25,129.1,129.11,12452.0,111.9861,112.0295,111.8995,111.9081,12452.0
2019-02-20 10:15:00,129.07,129.3,129.07,129.27,10426.0,111.8735,112.0728,111.8735,112.0468,10426.0
2019-02-20 10:20:00,129.3,129.31,129.21,129.21,11339.0,112.0728,112.0815,111.9948,111.9948,11339.0
2019-02-20 10:25:00,129.21,129.39,129.16,129.39,15076.0,111.9948,112.1508,111.9515,112.1508,15076.0
2019-02-20 10:30:00,129.41,129.42,129.36,129.41,6741.0,112.1682,112.1768,112.1248,112.1682,6741.0
2019-02-20 10:35:00,129.42,129.53,129.4,129.53,12449.0,112.1768,112.2722,112.1595,112.2722,12449.0
2019-02-20 10:40:00,129.54,129.55,129.43,129.51,5466.0,112.2808,112.2895,112.1855,112.2548,5466.0
2019-02-20 10:45:00,129.5,129.5,129.32,129.32,5990.0,112.2462,112.2462,112.0901,112.0901,5990.0
2019-02-20 10:50:00,129.36,129.46,129.3,129.46,3162.0,112.1248,112.2115,112.0728,112.2115,3162.0
2019-02-20 10:55:00,129.46,129.46,129.36,129.42,5575.0,112.2115,112.2115,112.1248,112.1768,5575.0
2019-02-20 11:00:00,129.44,129.56,129.44,129.55,3322.0,112.1942,112.2982,112.1942,112.2895,3322.0
2019-02-20 11:05:00,129.61,129.71,129.59,129.61,20329.0,112.3415,112.4282,112.3242,112.3415,20329.0
2019-02-20 11:10:00,129.6,129.69,129.56,129.66,4014.0,112.3328,112.4109,112.2982,112.3848,4014.0
2019-02-20 11:15:00,129.65,129.65,129.44,129.51,4796.0,112.3762,112.3762,112.1942,112.2548,4796.0
2019-02-20 11:20:00,129.53,129.58,129.5,129.56,7375.0,112.2722,112.3155,112.2462,112.2982,7375.0
2019-02-20 11:25:00,129.55,129.55,129.44,129.48,4016.0,112.2895,112.2895,112.1942,112.2288,4016.0
2019-02-20 11:30:00,129.46,129.48,129.37,129.41,4402.0,112.2115,112.2288,112.1335,112.1682,4402.0
2019-02-20 11:35:00,129.41,129.41,129.35,129.37,28480.0,112.1682,112.1682,112.1162,112.1335,28480.0
2019-02-20 11:40:00,129.35,129.48,129.34,129.48,19691.0,112.1162,112.2288,112.1075,112.2288,19691.0
2019-02-20 11:45:00,129.5,129.62,129.49,129.62,5173.0,112.2462,112.3502,112.2375,112.3502,5173.0
2019-02-20 11:50:00,129.61,129.7,129.59,129.65,4162.0,112.3415,112.4195,112.3242,112.3762,4162.0
2019-02-20 11:55:00,129.62,129.62,129.45,129.46,3000.0,112.3502,112.3502,112.2028,112.2115,3000.0
2019-02-20 12:00:00,129.47,129.52,129.42,129.52,5506.0,112.2202,112.2635,112.1768,112.2635,5506.0
2019-02-20 12:05:00,129.5,129.5,129.35,129.41,9160.0,112.2462,112.2462,112.1162,112.1682,9160.0
2019-02-20 12:10:00,129.38,129.52,129.37,129.5,7355.0,112.1422,112.2635,112.1335,112.2462,7355.0
2019-02-20 12:15:00,129.48,129.54,129.38,129.51,9417.0,112.2288,112.2808,112.1422,112.2548,9417.0
2019-02-20 12:20:00,129.49,129.55,129.46,129.54,8028.0,112.2375,112.2895,112.2115,112.2808,8028.0
2019-02-20 12:25:00,129.56,129.6,129.48,129.56,6355.0,112.2982,112.3328,112.2288,112.2982,6355.0
2019-02-20 12:30:00,129.54,129.68,129.54,129.58,8115.0,112.2808,112.4022,112.2808,112.3155,8115.0
2019-02-20 12:35:00,129.58,129.63,129.56,129.6,6643.0,112.3155,112.3588,112.2982,112.3328,6643.0
2019-02-20 12:40:00,129.6,129.64,129.57,129.61,8137.0,112.3328,112.3675,112.3068,112.3415,8137.0
2019-02-20 12:45:00,129.63,129.69,129.57,129.68,13851.0,112.3588,112.4109,112.3068,112.4022,13851.0
2019-02-20 12:50:00,129.68,129.73,129.61,129.62,7708.0,112.4022,112.4455,112.3415,112.3502,7708.0
2019-02-20 12:55:00,129.63,129.73,129.63,129.7,10292.0,112.3588,112.4455,112.3588,112.4195,10292.0
2019-02-20 13:00:00,129.71,129.76,129.66,129.69,20909.0,112.4282,112.4715,112.3848,112.4109,20909.0
2019-02-20 13:05:00,129.68,129.8,129.67,129.8,8281.0,112.4022,112.5062,112.3935,112.5062,8281.0
2019-02-20 13:10:00,129.81,129.83,129.78,129.8,5680.0,112.5149,112.5322,112.4889,112.5062,5680.0
2019-02-20 13:15:00,129.78,129.78,129.72,129.72,5952.0,112.4889,112.4889,112.4369,112.4369,5952.0
2019-02-20 13:20:00,129.72,129.77,129.71,129.73,6746.0,112.4369,112.4802,112.4282,112.4455,6746.0
2019-02-20 13:25:00,129.74,129.87,129.73,129.87,7586.0,112.4542,112.5669,112.4455,112.5669,7586.0
2019-02-20 13:30:00,129.86,129.91,129.83,129.86,7309.0,112.5582,112.6015,112.5322,112.5582,7309.0
2019-02-20 13:35:00,129.89,129.91,129.85,129.88,6657.0,112.5842,112.6015,112.5495,112.5755,6657.0
2019-02-20 13:40:00,129.86,129.93,129.86,129.93,12444.0,112.5582,112.6189,112.5582,112.6189,12444.0
2019-02-20 13:45:00,129.93,129.95,129.9,129.93,3338.0,112.6189,112.6362,112.5929,112.6189,3338.0
2019-02-20 13:50:00,129.91,129.97,129.88,129.96,6813.0,112.6015,112.6535,112.5755,112.6449,6813.0
2019-02-20 13:55:00,129.98,130.05,129.88,129.93,31103.0,112.6622,112.7229,112.5755,112.6189,31103.0
2019-02-20 14:00:00,129.89,129.92,129.71,129.85,11732.0,112.5842,112.6102,112.4282,112.5495,11732.0
2019-02-20 14:05:00,129.86,130.13,129.78,129.79,20748.0,112.5582,112.7922,112.4889,112.4975,20748.0
2019-02-20 14:10:00,129.84,129.86,129.64,129.82,13899.0,112.5409,112.5582,112.3675,112.5235,13899.0
2019-02-20 14:15:00,129.81,129.83,129.57,129.6,5535.0,112.5149,112.5322,112.3068,112.3328,5535.0
2019-02-20 14:20:00,129.59,129.62,129.37,129.5,9239.0,112.3242,112.3502,112.1335,112.2462,9239.0
2019-02-20 14:25:00,129.52,129.66,129.51,129.64,9007.0,112.2635,112.3848,112.2548,112.3675,9007.0
2019-02-20 14:30:00,129.65,129.87,129.65,129.82,10415.0,112.3762,112.5669,112.3762,112.5235,10415.0
2019-02-20 14:35:00,129.8,129.9,129.8,129.88,4730.0,112.5062,112.5929,112.5062,112.5755,4730.0
2019-02-20 14:40:00,129.87,129.87,129.76,129.8,5900.0,112.5669,112.5669,112.4715,112.5062,5900.0
2019-02-20 14:45:00,129.85,129.97,129.85,129.93,6477.0,112.5495,112.6535,112.5495,112.6189,6477.0
2019-02-20 14:50:00,129.91,130.01,129.89,129.99,7903.0,112.6015,112.6882,112.5842,112.6709,7903.0
2019-02-20 14:55:00,129.98,130.0,129.96,129.97,8494.0,112.6622,112.6796,112.6449,112.6535,8494.0
2019-02-20 15:00:00,129.96,129.97,129.86,129.88,6915.0,112.6449,112.6535,112.5582,112.5755,6915.0
2019-02-20 15:05:00,129.85,129.94,129.85,129.94,6765.0,112.5495,112.6275,112.5495,112.6275,6765.0
2019-02-20 15:10:00,129.95,130.01,129.92,129.92,14473.0,112.6362,112.6882,112.6102,112.6102,14473.0
2019-02-20 15:15:00,129.93,130.0,129.91,129.95,4055.0,112.6189,112.6796,112.6015,112.6362,4055.0
2019-02-20 15:20:00,129.98,129.99,129.94,129.97,8453.0,112.6622,112.6709,112.6275,112.6535,8453.0
2019-02-20 15:25:00,129.99,130.02,129.91,129.93,10619.0,112.6709,112.6969,112.6015,112.6189,10619.0
2019-02-20 15:30:00,129.92,129.92,129.86,129.89,9617.0,112.6102,112.6102,112.5582,112.5842,9617.0
2019-02-20 15:35:00,129.9,129.97,129.8,129.87,47868.0,112.5929,112.6535,112.5062,112.5669,47868.0
2019-02-20 15:40:00,129.87,129.95,129.85,129.85,26282.0,112.5669,112.6362,112.5495,112.5495,26282.0
2019-02-20 15:45:00,129.86,129.9,129.8,129.86,58532.0,112.5582,112.5929,112.5062,112.5582,58532.0
2019-02-20 15:50:00,129.86,129.9,129.81,129.84,53469.0,112.5582,112.5929,112.5149,112.5409,53469.0
2019-02-20 15:55:00,129.83,129.83,129.54,129.76,220614.0,112.5322,112.5322,112.2808,112.4715,220614.0
2019-02-21 09:30:00,129.91,130.0,129.54,129.54,26332.0,112.6015,112.6796,112.2808,112.2808,26332.0
2019-02-21 09:35:00,129.52,129.61,129.34,129.34,16060.0,112.2635,112.3415,112.1075,112.1075,16060.0
2019-02-21 09:40:00,129.29,129.87,129.23,129.76,57457.0,112.0641,112.5669,112.0121,112.4715,57457.0
2019-02-21 09:45:00,129.73,129.87,129.53,129.53,10630.0,112.4455,112.5669,112.2722,112.2722,10630.0
2019-02-21 09:50:00,129.49,129.64,129.48,129.48,5281.0,112.2375,112.3675,112.2288,112.2288,5281.0
2019-02-21 09:55:00,129.53,129.82,129.48,129.81,4879.0,112.2722,112.5235,112.2288,112.5149,4879.0
2019-02-21 10:00:00,129.77,129.9,129.67,129.88,17299.0,112.4802,112.5929,112.3935,112.5755,17299.0
2019-02-21 10:05:00,129.87,129.89,129.74,129.82,6393.0,112.5669,112.5842,112.4542,112.5235,6393.0
2019-02-21 10:10:00,129.86,129.93,129.59,129.63,11047.0,112.5582,112.6189,112.3242,112.3588,11047.0
2019-02-21 10:15:00,129.67,129.94,129.64,129.86,8295.0,112.3935,112.6275,112.3675,112.5582,8295.0
2019-02-21 10:20:00,129.89,129.94,129.77,129.91,14414.0,112.5842,112.6275,112.4802,112.6015,14414.0
2019-02-21 10:25:00,129.94,129.94,129.59,129.59,21203.0,112.6275,112.6275,112.3242,112.3242,21203.0
2019-02-21 10:30:00,129.61,129.81,129.61,129.78,7064.0,112.3415,112.5149,112.3415,112.4889,7064.0
2019-02-21 10:35:00,129.77,129.77,129.66,129.75,6037.0,112.4802,112.4802,112.3848,112.4629,6037.0
2019-02-21 10:40:00,129.73,129.84,129.68,129.74,5285.0,112.4455,112.5409,112.4022,112.4542,5285.0
2019-02-21 10:45:00,129.74,129.78,129.59,129.6,8976.0,112.4542,112.4889,112.3242,112.3328,8976.0
2019-02-21 10:50:00,129.57,129.63,129.49,129.55,3320.0,112.3068,112.3588,112.2375,112.2895,3320.0
2019-02-21 10:55:00,129.57,129.6,129.33,129.34,6201.0,112.3068,112.3328,112.0988,112.1075,6201.0
2019-02-21 11:00:00,129.39,129.39,129.19,129.38,9512.0,112.1508,112.1508,111.9775,112.1422,9512.0
2019-02-21 11:05:00,129.45,129.46,129.18,129.23,5579.0,112.2028,112.2115,111.9688,112.0121,5579.0
2019-02-21 11:10:00,129.25,129.53,129.25,129.51,3401.0,112.0295,112.2722,112.0295,112.2548,3401.0
2019-02-21 11:15:00,129.53,129.56,129.45,129.49,8035.0,112.2722,112.2982,112.2028,112.2375,8035.0
2019-02-21 11:20:00,129.49,129.5,129.35,129.39,5237.0,112.2375,112.2462,112.1162,112.1508,5237.0
2019-02-21 11:25:00,129.42,129.42,129.33,129.35,11966.0,112.1768,112.1768,112.0988,112.1162,11966.0
2019-02-21 11:30:00,129.33,129.38,129.24,129.37,8209.0,112.0988,112.1422,112.0208,112.1335,8209.0
2019-02-21 11:35:00,129.37,129.37,129.24,129.32,13270.0,112.1335,112.1335,112.0208,112.0901,13270.0
2019-02-21 11:40:00,129.33,129.43,129.31,129.37,12066.0,112.0988,112.1855,112.0815,112.1335,12066.0
2019-02-21 11:45:00,129.39,129.41,129.32,129.38,5031.0,112.1508,112.1682,112.0901,112.1422,5031.0
2019-02-21 11:50:00,129.35,129.48,129.34,129.46,3650.0,112.1162,112.2288,112.1075,112.2115,3650.0
2019-02-21 11:55:00,129.44,129.67,129.43,129.62,5645.0,112.1942,112.3935,112.1855,112.3502,5645.0
2019-02-21 12:00:00,129.61,129.69,129.58,129.61,10910.0,112.3415,112.4109,112.3155,112.3415,10910.0
2019-02-21 12:05:00,129.65,129.73,129.65,129.69,4569.0,112.3762,112.4455,112.3762,112.4109,4569.0
2019-02-21 12:10:00,129.7,129.72,129.64,129.69,10782.0,112.4195,112.4369,112.3675,112.4109,10782.0
2019-02-21 12:15:00,129.68,129.71,129.61,129.61,6289.0,112.4022,112.4282,112.3415,112.3415,6289.0
2019-02-21 12:20:00,129.61,129.65,129.6,129.63,4267.0,112.3415,112.3762,112.3328,112.3588,4267.0
2019-02-21 12:25:00,129.6,129.64,129.56,129.56,11157.0,112.3328,112.3675,112.2982,112.2982,11157.0
2019-02-21 12:30:00,129.53,129.7,129.51,129.67,11112.0,112.2722,112.4195,112.2548,112.3935,11112.0
2019-02-21 12:35:00,129.64,129.65,129.58,129.61,3867.0,112.3675,112.3762,112.3155,112.3415,3867.0
2019-02-21 12:40:00,129.61,129.61,129.57,129.57,4329.0,112.3415,112.3415,112.3068,112.3068,4329.0
2019-02-21 12:45:00,129.58,129.6,129.54,129.57,6351.0,112.3155,112.3328,112.2808,112.3068,6351.0
2019-02-21 12:50:00,129.57,129.73,129.57,129.73,2770.0,112.3068,112.4455,112.3068,112.4455,2770.0
2019-02-21 12:55:00,129.75,129.78,129.71,129.73,1902.0,112.4629,112.4889,112.4282,112.4455,1902.0
2019-02-21 13:00:00,129.75,129.75,129.68,129.72,2000.0,112.4629,112.4629,112.4022,112.4369,2000.0
2019-02-21 13:05:00,129.69,129.71,129.68,129.68,1900.0,112.4109,112.4282,112.4022,112.4022,1900.0
2019-02-21 13:10:00,129.7,129.7,129.68,129.68,3130.0,112.4195,112.4195,112.4022,112.4022,3130.0
2019-02-21 13:15:00,129.68,129.69,129.58,129.58,8910.0,112.4022,112.4109,112.3155,112.3155,8910.0
2019-02-21 13:20:00,129.59,129.59,129.53,129.55,3800.0,112.3242,112.3242,112.2722,112.2895,3800.0
2019-02-21 13:25:00,129.54,129.55,129.51,129.53,3925.0,112.2808,112.2895,112.2548,112.2722,3925.0
2019-02-21 13:30:00,129.52,129.52,129.47,129.5,4168.0,112.2635,112.2635,112.2202,112.2462,4168.0
2019-02-21 13:35:00,129.51,129.52,129.46,129.46,2311.0,112.2548,112.2635,112.2115,112.2115,2311.0
2019-02-21 13:40:00,129.45,129.49,129.45,129.47,3066.0,112.2028,112.2375,112.2028,112.2202,3066.0
2019-02-21 13:45:00,129.47,129.54,129.46,129.54,2864.0,112.2202,112.2808,112.2115,112.2808,2864.0
2019-02-21 13:50:00,129.54,129.56,129.51,129.54,6899.0,112.2808,112.2982,112.2548,112.2808,6899.0
2019-02-21 13:55:00,129.53,129.57,129.51,129.53,5487.0,112.2722,112.3068,112.2548,112.2722,5487.0
2019-02-21 14:00:00,129.53,129.53,129.48,129.52,6147.0,112.2722,112.2722,112.2288,112.2635,6147.0
2019-02-21 14:05:00,129.52,129.55,129.51,129.53,6346.0,112.2635,112.2895,112.2548,112.2722,6346.0
2019-02-21 14:10:00,129.51,129.53,129.49,129.49,3737.0,112.2548,112.2722,112.2375,112.2375,3737.0
2019-02-21 14:15:00,129.48,129.48,129.36,129.36,6111.0,112.2288,112.2288,112.1248,112.1248,6111.0
2019-02-21 14:20:00,129.37,129.39,129.3,129.33,8083.0,112.1335,112.1508,112.0728,112.0988,8083.0
2019-02-21 14:25:00,129.3,129.44,129.25,129.42,6065.0,112.0728,112.1942,112.0295,112.1768,6065.0
2019-02-21 14:30:00,129.43,129.49,129.42,129.43,9631.0,112.1855,112.2375,112.1768,112.1855,9631.0
2019-02-21 14:35:00,129.43,129.44,129.4,129.44,5034.0,112.1855,112.1942,112.1595,112.1942,5034.0
2019-02-21 14:40:00,129.43,129.44,129.39,129.43,11003.0,112.1855,112.1942,112.1508,112.1855,11003.0
2019-02-21 14:45:00,129.42,129.42,129.29,129.29,14303.0,112.1768,112.1768,112.0641,112.0641,14303.0
2019-02-21 14:50:00,129.3,129.3,129.14,129.18,10109.0,112.0728,112.0728,111.9341,111.9688,10109.0
2019-02-21 14:55:00,129.19,129.24,129.17,129.24,3180.0,111.9775,112.0208,111.9601,112.0208,3180.0
2019-02-21 15:00:00,129.27,129.3,129.24,129.3,7091.0,112.0468,112.0728,112.0208,112.0728,7091.0
2019-02-21 15:05:00,129.3,129.48,129.3,129.48,9040.0,112.0728,112.2288,112.0728,112.2288,9040.0
2019-02-21 15:10:00,129.48,129.55,129.47,129.54,11194.0,112.2288,112.2895,112.2202,112.2808,11194.0
2019-02-21 15:15:00,129.55,129.56,129.45,129.47,9087.0,112.2895,112.2982,112.2028,112.2202,9087.0
2019-02-21 15:20:00,129.47,129.53,129.47,129.52,10467.0,112.2202,112.2722,112.2202,112.2635,10467.0
2019-02-21 15:25:00,129.53,129.56,129.5,129.54,9665.0,112.2722,112.2982,112.2462,112.2808,9665.0
2019-02-21 15:30:00,129.54,129.61,129.44,129.53,27896.0,112.2808,112.3415,112.1942,112.2722,27896.0
2019-02-21 15:35:00,129.53,129.66,129.51,129.65,12922.0,112.2722,112.3848,112.2548,112.3762,12922.0
2019-02-21 15:40:00,129.66,129.79,129.66,129.78,17746.0,112.3848,112.4975,112.3848,112.4889,17746.0
2019-02-21 15:45:00,129.8,129.9,129.79,129.83,19523.0,112.5062,112.5929,112.4975,112.5322,19523.0
2019-02-21 15:50:00,129.83,129.88,129.79,129.85,20925.0,112.5322,112.5755,112.4975,112.5495,20925.0
2019-02-21 15:55:00,129.86,129.99,129.8,129.87,65262.0,112.5582,112.6709,112.5062,112.5669,65262.0
2019-02-22 09:30:00,130.21,130.46,130.21,130.43,26459.0,112.8616,113.0783,112.8616,113.0523,26459.0
2019-02-22 09:35:00,130.34,130.34,130.12,130.12,20273.0,112.9743,112.9743,112.7836,112.7836,20273.0
2019-02-22 09:40:00,130.07,130.27,129.98,130.2,17901.0,112.7402,112.9136,112.6622,112.8529,17901.0
2019-02-22 09:45:00,130.26,130.33,130.12,130.16,7100.0,112.9049,112.9656,112.7836,112.8182,7100.0
2019-02-22 09:50:00,130.14,130.47,130.14,130.4,9606.0,112.8009,113.0869,112.8009,113.0263,9606.0
2019-02-22 09:55:00,130.44,130.46,130.37,130.4,10146.0,113.0609,113.0783,113.0003,113.0263,10146.0
2019-02-22 10:00:00,130.41,130.41,130.21,130.32,22704.0,113.0349,113.0349,112.8616,112.9569,22704.0
2019-02-22 10:05:00,130.37,130.49,130.32,130.49,19568.0,113.0003,113.1043,112.9569,113.1043,19568.0
2019-02-22 10:10:00,130.51,130.58,130.46,130.53,23008.0,113.1216,113.1823,113.0783,113.1389,23008.0
2019-02-22 10:15:00,130.5,130.56,130.49,130.53,16530.0,113.1129,113.1649,113.1043,113.1389,16530.0
2019-02-22 10:20:00,130.55,130.59,130.53,130.57,5445.0,113.1563,113.1909,113.1389,113.1736,5445.0
2019-02-22 10:25:00,130.56,130.65,130.54,130.6,12085.0,113.1649,113.2429,113.1476,113.1996,12085.0
2019-02-22 10:30:00,130.6,130.65,130.53,130.57,18410.0,113.1996,113.2429,113.1389,113.1736,18410.0
2019-02-22 10:35:00,130.56,130.58,130.53,130.54,7722.0,113.1649,113.1823,113.1389,113.1476,7722.0
2019-02-22 10:40:00,130.53,130.58,130.51,130.55,14300.0,113.1389,113.1823,113.1216,113.1563,14300.0
2019-02-22 10:45:00,130.56,130.71,130.55,130.71,8140.0,113.1649,113.295,113.1563,113.295,8140.0
2019-02-22 10:50:00,130.69,130.7,130.55,130.64,17694.0,113.2776,113.2863,113.1563,113.2343,17694.0
2019-02-22 10:55:00,130.63,130.69,130.62,130.66,4303.0,113.2256,113.2776,113.2169,113.2516,4303.0
2019-02-22 11:00:00,130.67,130.68,130.61,130.63,8651.0,113.2603,113.269,113.2083,113.2256,8651.0
2019-02-22 11:05:00,130.62,130.76,130.59,130.73,14289.0,113.2169,113.3383,113.1909,113.3123,14289.0
2019-02-22 11:10:00,130.71,130.85,130.71,130.85,6274.0,113.295,113.4163,113.295,113.4163,6274.0
2019-02-22 11:15:00,130.85,131.07,130.75,131.01,10702.0,113.4163,113.607,113.3296,113.555,10702.0
2019-02-22 11:20:00,131.03,131.05,130.97,131.04,6916.0,113.5723,113.5897,113.5203,113.581,6916.0
2019-02-22 11:25:00,131.04,131.11,131.02,131.04,7034.0,113.581,113.6417,113.5637,113.581,7034.0
2019-02-22 11:30:00,131.06,131.11,131.02,131.07,7978.0,113.5983,113.6417,113.5637,113.607,7978.0
2019-02-22 11:35:00,131.08,131.18,131.08,131.18,18818.0,113.6157,113.7023,113.6157,113.7023,18818.0
2019-02-22 11:40:00,131.18,131.18,131.11,131.13,9158.0,113.7023,113.7023,113.6417,113.659,9158.0
2019-02-22 11:45:00,131.13,131.18,131.12,131.17,6143.0,113.659,113.7023,113.6503,113.6937,6143.0
2019-02-22 11:50:00,131.17,131.17,131.09,131.16,9748.0,113.6937,113.6937,113.6243,113.685,9748.0
2019-02-22 11:55:00,131.16,131.24,131.16,131.24,8873.0,113.685,113.7543,113.685,113.7543,8873.0
2019-02-22 12:00:00,131.21,131.31,131.18,131.31,4145.0,113.7283,113.815,113.7023,113.815,4145.0
2019-02-22 12:05:00,131.29,131.3,131.24,131.28,18465.0,113.7977,113.8063,113.7543,113.789,18465.0
2019-02-22 12:10:00,131.28,131.28,131.22,131.22,3925.0,113.789,113.789,113.737,113.737,3925.0
2019-02-22 12:15:00,131.22,131.22,131.14,131.14,4574.0,113.737,113.737,113.6677,113.6677,4574.0
2019-02-22 12:20:00,131.14,131.15,131.07,131.12,5630.0,113.6677,113.6763,113.607,113.6503,5630.0
2019-02-22 12:25:00,131.12,131.16,131.1,131.1,3600.0,113.6503,113.685,113.633,113.633,3600.0
2019-02-22 12:30:00,131.12,131.12,130.96,130.99,6760.0,113.6503,113.6503,113.5116,113.5376,6760.0
2019-02-22 12:35:00,130.98,131.04,130.97,131.04,5960.0,113.529,113.581,113.5203,113.581,5960.0
2019-02-22 12:40:00,131.03,131.05,131.0,131.01,6279.0,113.5723,113.5897,113.5463,113.555,6279.0
2019-02-22 12:45:00,131.03,131.08,131.03,131.07,2918.0,113.5723,113.6157,113.5723,113.607,2918.0
2019-02-22 12:50:00,131.07,131.07,130.89,130.91,7571.0,113.607,113.607,113.451,113.4683,7571.0
2019-02-22 12:55:00,130.9,131.0,130.9,130.96,6678.0,113.4596,113.5463,113.4596,113.5116,6678.0
2019-02-22 13:00:00,130.97,130.98,130.85,130.87,4831.0,113.5203,113.529,113.4163,113.4336,4831.0
2019-02-22 13:05:00,130.87,130.89,130.86,130.86,3303.0,113.4336,113.451,113.425,113.425,3303.0
2019-02-22 13:10:00,130.85,130.87,130.8,130.81,5923.0,113.4163,113.4336,113.373,113.3816,5923.0
2019-02-22 13:15:00,130.8,130.8,130.69,130.74,6335.0,113.373,113.373,113.2776,113.321,6335.0
2019-02-22 13:20:00,130.75,130.75,130.71,130.74,2731.0,113.3296,113.3296,113.295,113.321,2731.0
2019-02-22 13:25:00,130.74,130.76,130.7,130.71,4138.0,113.321,113.3383,113.2863,113.295,4138.0
2019-02-22 13:30:00,130.72,130.74,130.68,130.71,5296.0,113.3036,113.321,113.269,113.295,5296.0
2019-02-22 13:35:00,130.72,130.74,130.69,130.69,6359.0,113.3036,113.321,113.2776,113.2776,6359.0
2019-02-22 13:40:00,130.68,130.69,130.65,130.65,2635.0,113.269,113.2776,113.2429,113.2429,2635.0
2019-02-22 13:45:00,130.64,130.7,130.63,130.69,4388.0,113.2343,113.2863,113.2256,113.2776,4388.0
2019-02-22 13:50:00,130.67,130.67,130.6,130.63,6857.0,113.2603,113.2603,113.1996,113.2256,6857.0
2019-02-22 13:55:00,130.64,130.66,130.61,130.66,6469.0,113.2343,113.2516,113.2083,113.2516,6469.0
2019-02-22 14:00:00,130.66,130.69,130.66,130.68,6123.0,113.2516,113.2776,113.2516,113.269,6123.0
2019-02-22 14:05:00,130.69,130.79,130.69,130.79,5304.0,113.2776,113.3643,113.2776,113.3643,5304.0
2019-02-22 14:10:00,130.8,130.84,130.78,130.83,7717.0,113.373,113.4076,113.3556,113.399,7717.0
2019-02-22 14:15:00,130.81,130.84,130.71,130.71,5662.0,113.3816,113.4076,113.295,113.295,5662.0
2019-02-22 14:20:00,130.68,130.71,130.65,130.67,7742.0,113.269,113.295,113.2429,113.2603,7742.0
2019-02-22 14:25:00,130.66,130.68,130.64,130.68,5423.0,113.2516,113.269,113.2343,113.269,5423.0
2019-02-22 14:30:00,130.68,130.7,130.63,130.64,9443.0,113.269,113.2863,113.2256,113.2343,9443.0
2019-02-22 14:35:00,130.63,130.63,130.34,130.41,16852.0,113.2256,113.2256,112.9743,113.0349,16852.0
2019-02-22 14:40:00,130.39,130.49,130.31,130.42,14780.0,113.0176,113.1043,112.9482,113.0436,14780.0
2019-02-22 14:45:00,130.4,130.49,130.35,130.45,8603.0,113.0263,113.1043,112.9829,113.0696,8603.0
2019-02-22 14:50:00,130.44,130.52,130.37,130.39,10145.0,113.0609,113.1303,113.0003,113.0176,10145.0
2019-02-22 14:55:00,130.4,130.44,130.39,130.44,6243.0,113.0263,113.0609,113.0176,113.0609,6243.0
2019-02-22 15:00:00,130.42,130.57,130.4,130.55,8937.0,113.0436,113.1736,113.0263,113.1563,8937.0
2019-02-22 15:05:00,130.56,130.64,130.56,130.64,17805.0,113.1649,113.2343,113.1649,113.2343,17805.0
2019-02-22 15:10:00,130.64,130.79,130.64,130.78,9462.0,113.2343,113.3643,113.2343,113.3556,9462.0
2019-02-22 15:15:00,130.76,130.81,130.72,130.8,6226.0,113.3383,113.3816,113.3036,113.373,6226.0
2019-02-22 15:20:00,130.8,130.83,130.73,130.73,8322.0,113.373,113.399,113.3123,113.3123,8322.0
2019-02-22 15:25:00,130.74,130.92,130.74,130.92,14469.0,113.321,113.477,113.321,113.477,14469.0
2019-02-22 15:30:00,130.86,130.88,130.8,130.87,13810.0,113.425,113.4423,113.373,113.4336,13810.0
2019-02-22 15:35:00,130.88,130.88,130.74,130.77,17822.0,113.4423,113.4423,113.321,113.347,17822.0
2019-02-22 15:40:00,130.77,130.91,130.77,130.9,27276.0,113.347,113.4683,113.347,113.4596,27276.0
2019-02-22 15:45:00,130.91,130.98,130.89,130.9,24071.0,113.4683,113.529,113.451,113.4596,24071.0
2019-02-22 15:50:00,130.9,130.95,130.86,130.93,37739.0,113.4596,113.503,113.425,113.4856,37739.0
2019-02-22 15:55:00,130.94,131.11,130.94,131.03,101600.0,113.4943,113.6417,113.4943,113.5723,101600.0
2019-02-25 09:30:00,131.3,132.15,131.3,132.0,46752.0,113.8063,114.5431,113.8063,114.4131,46752.0
2019-02-25 09:35:00,132.01,132.23,131.88,132.14,118900.0,114.4217,114.6124,114.3091,114.5344,118900.0
2019-02-25 09:40:00,132.14,132.29,132.08,132.22,12102.0,114.5344,114.6644,114.4824,114.6038,12102.0
2019-02-25 09:45:00,132.24,132.46,132.15,132.41,46241.0,114.6211,114.8118,114.5431,114.7685,46241.0
2019-02-25 09:50:00,132.42,132.86,132.42,132.78,31451.0,114.7771,115.1585,114.7771,115.0892,31451.0
2019-02-25 09:55:00,132.76,133.09,132.65,133.0,23357.0,115.0718,115.3579,114.9765,115.2798,23357.0
2019-02-25 10:00:00,133.04,133.11,132.55,132.74,33204.0,115.3145,115.3752,114.8898,115.0545,33204.0
2019-02-25 10:05:00,132.75,132.77,132.63,132.66,22105.0,115.0632,115.0805,114.9591,114.9851,22105.0
2019-02-25 10:10:00,132.64,132.79,132.52,132.77,12802.0,114.9678,115.0978,114.8638,115.0805,12802.0
2019-02-25 10:15:00,132.79,132.79,132.52,132.73,37220.0,115.0978,115.0978,114.8638,115.0458,37220.0
2019-02-25 10:20:00,132.72,132.74,132.61,132.64,23356.0,115.0372,115.0545,114.9418,114.9678,23356.0
2019-02-25 10:25:00,132.61,132.62,132.27,132.33,10197.0,114.9418,114.9505,114.6471,114.6991,10197.0
2019-02-25 10:30:00,132.35,132.5,132.3,132.5,6708.0,114.7164,114.8465,114.6731,114.8465,6708.0
2019-02-25 10:35:00,132.47,132.7,132.47,132.7,7941.0,114.8205,115.0198,114.8205,115.0198,7941.0
2019-02-25 10:40:00,132.69,132.78,132.65,132.7,7659.0,115.0111,115.0892,114.9765,115.0198,7659.0
2019-02-25 10:45:00,132.7,132.83,132.68,132.83,8188.0,115.0198,115.1325,115.0025,115.1325,8188.0
2019-02-25 10:50:00,132.8,132.98,132.77,132.98,6709.0,115.1065,115.2625,115.0805,115.2625,6709.0
2019-02-25 10:55:00,132.98,132.98,132.9,132.96,5405.0,115.2625,115.2625,115.1932,115.2452,5405.0
2019-02-25 11:00:00,132.97,133.02,132.93,133.02,6137.0,115.2538,115.2972,115.2192,115.2972,6137.0
2019-02-25 11:05:00,133.02,133.13,133.0,133.05,10208.0,115.2972,115.3925,115.2798,115.3232,10208.0
2019-02-25 11:10:00,133.03,133.03,132.84,132.84,10382.0,115.3059,115.3059,115.1412,115.1412,10382.0
2019-02-25 11:15:00,132.83,132.9,132.83,132.87,8029.0,115.1325,115.1932,115.1325,115.1672,8029.0
2019-02-25 11:20:00,132.86,132.86,132.78,132.8,10824.0,115.1585,115.1585,115.0892,115.1065,10824.0
2019-02-25 11:25:00,132.78,132.84,132.72,132.84,6139.0,115.0892,115.1412,115.0372,115.1412,6139.0
2019-02-25 11:30:00,132.84,132.95,132.75,132.94,9852.0,115.1412,115.2365,115.0632,115.2278,9852.0
2019-02-25 11:35:00,132.94,132.98,132.87,132.91,5767.0,115.2278,115.2625,115.1672,115.2018,5767.0
2019-02-25 11:40:00,132.89,132.89,132.77,132.78,7250.0,115.1845,115.1845,115.0805,115.0892,7250.0
2019-02-25 11:45:00,132.74,132.87,132.73,132.86,9253.0,115.0545,115.1672,115.0458,115.1585,9253.0
2019-02-25 11:50:00,132.86,132.89,132.78,132.8,6094.0,115.1585,115.1845,115.0892,115.1065,6094.0
2019-02-25 11:55:00,132.78,132.89,132.75,132.86,8398.0,115.0892,115.1845,115.0632,115.1585,8398.0
2019-02-25 12:00:00,132.88,133.01,132.88,133.01,7763.0,115.1758,115.2885,115.1758,115.2885,7763.0
2019-02-25 12:05:00,132.97,133.0,132.93,132.99,9763.0,115.2538,115.2798,115.2192,115.2712,9763.0
2019-02-25 12:10:00,132.98,133.04,132.93,133.0,8388.0,115.2625,115.3145,115.2192,115.2798,8388.0
2019-02-25 12:15:00,133.0,133.04,132.99,133.03,4839.0,115.2798,115.3145,115.2712,115.3059,4839.0
2019-02-25 12:20:00,133.02,133.03,132.97,133.0,5200.0,115.2972,115.3059,115.2538,115.2798,5200.0
2019-02-25 12:25:00,132.99,133.08,132.98,133.04,4105.0,115.2712,115.3492,115.2625,115.3145,4105.0
2019-02-25 12:30:00,133.03,133.03,132.95,132.96,5776.0,115.3059,115.3059,115.2365,115.2452,5776.0
2019-02-25 12:35:00,132.97,132.99,132.93,132.98,7500.0,115.2538,115.2712,115.2192,115.2625,7500.0
2019-02-25 12:40:00,132.97,133.02,132.88,132.89,4724.0,115.2538,115.2972,115.1758,115.1845,4724.0
2019-02-25 12:45:00,132.91,132.97,132.89,132.95,7474.0,115.2018,115.2538,115.1845,115.2365,7474.0
2019-02-25 12:50:00,132.95,132.96,132.81,132.87,5754.0,115.2365,115.2452,115.1152,115.1672,5754.0
2019-02-25 12:55:00,132.84,132.87,132.73,132.82,26511.0,115.1412,115.1672,115.0458,115.1238,26511.0
2019-02-25 13:00:00,132.82,132.89,132.8,132.82,9372.0,115.1238,115.1845,115.1065,115.1238,9372.0
2019-02-25 13:05:00,132.82,132.95,132.82,132.92,5812.0,115.1238,115.2365,115.1238,115.2105,5812.0
2019-02-25 13:10:00,132.91,132.99,132.91,132.96,9079.0,115.2018,115.2712,115.2018,115.2452,9079.0
2019-02-25 13:15:00,132.97,133.06,132.94,133.03,14591.0,115.2538,115.3319,115.2278,115.3059,14591.0
2019-02-25 13:20:00,133.03,133.11,133.03,133.07,12856.0,115.3059,115.3752,115.3059,115.3405,12856.0
2019-02-25 13:25:00,133.07,133.07,132.87,132.94,14364.0,115.3405,115.3405,115.1672,115.2278,14364.0
2019-02-25 13:30:00,132.94,132.94,132.75,132.77,8857.0,115.2278,115.2278,115.0632,115.0805,8857.0
2019-02-25 13:35:00,132.78,132.78,132.69,132.69,6802.0,115.0892,115.0892,115.0111,115.0111,6802.0
2019-02-25 13:40:00,132.71,132.86,132.71,132.84,7854.0,115.0285,115.1585,115.0285,115.1412,7854.0
2019-02-25 13:45:00,132.86,132.87,132.8,132.82,22282.0,115.1585,115.1672,115.1065,115.1238,22282.0
2019-02-25 13:50:00,132.8,132.89,132.79,132.88,19932.0,115.1065,115.1845,115.0978,115.1758,19932.0
2019-02-25 13:55:00,132.87,132.89,132.79,132.86,11488.0,115.1672,115.1845,115.0978,115.1585,11488.0
2019-02-25 14:00:00,132.82,132.91,132.79,132.9,8750.0,115.1238,115.2018,115.0978,115.1932,8750.0
2019-02-25 14:05:00,132.9,132.97,132.9,132.96,10376.0,115.1932,115.2538,115.1932,115.2452,10376.0
2019-02-25 14:10:00,132.95,133.01,132.95,132.98,4228.0,115.2365,115.2885,115.2365,115.2625,4228.0
2019-02-25 14:15:00,132.97,132.98,132.9,132.91,9712.0,115.2538,115.2625,115.1932,115.2018,9712.0
2019-02-25 14:20:00,132.9,132.9,132.77,132.77,4222.0,115.1932,115.1932,115.0805,115.0805,4222.0
2019-02-25 14:25:00,132.77,132.78,132.6,132.6,11859.0,115.0805,115.0892,114.9331,114.9331,11859.0
2019-02-25 14:30:00,132.63,132.64,132.5,132.53,11481.0,114.9591,114.9678,114.8465,114.8725,11481.0
2019-02-25 14:35:00,132.52,132.57,132.1,132.44,84607.0,114.8638,114.9071,114.4998,114.7945,84607.0
2019-02-25 14:40:00,132.44,132.52,132.42,132.52,15208.0,114.7945,114.8638,114.7771,114.8638,15208.0
2019-02-25 14:45:00,132.53,132.55,132.47,132.47,12386.0,114.8725,114.8898,114.8205,114.8205,12386.0
2019-02-25 14:50:00,132.48,132.48,132.36,132.36,10031.0,114.8291,114.8291,114.7251,114.7251,10031.0
2019-02-25 14:55:00,132.37,132.43,132.36,132.38,10344.0,114.7338,114.7858,114.7251,114.7425,10344.0
2019-02-25 15:00:00,132.38,132.42,132.37,132.39,13793.0,114.7425,114.7771,114.7338,114.7511,13793.0
2019-02-25 15:05:00,132.41,132.46,132.38,132.42,16645.0,114.7685,114.8118,114.7425,114.7771,16645.0
2019-02-25 15:10:00,132.42,132.43,132.35,132.41,16729.0,114.7771,114.7858,114.7164,114.7685,16729.0
2019-02-25 15:15:00,132.41,132.49,132.41,132.46,14222.0,114.7685,114.8378,114.7685,114.8118,14222.0
2019-02-25 15:20:00,132.46,132.58,132.45,132.45,31954.0,114.8118,114.9158,114.8031,114.8031,31954.0
2019-02-25 15:25:00,132.44,132.45,132.3,132.32,29142.0,114.7945,114.8031,114.6731,114.6904,29142.0
2019-02-25 15:30:00,132.32,132.55,132.32,132.55,29446.0,114.6904,114.8898,114.6904,114.8898,29446.0
2019-02-25 15:35:00,132.56,132.63,132.54,132.62,28077.0,114.8985,114.9591,114.8811,114.9505,28077.0
2019-02-25 15:40:00,132.63,132.74,132.62,132.64,30537.0,114.9591,115.0545,114.9505,114.9678,30537.0
2019-02-25 15:45:00,132.63,132.64,132.45,132.47,38410.0,114.9591,114.9678,114.8031,114.8205,38410.0
2019-02-25 15:50:00,132.46,132.48,132.41,132.43,46173.0,114.8118,114.8291,114.7685,114.7858,46173.0
2019-02-25 15:55:00,132.44,132.56,132.39,132.53,92714.0,114.7945,114.8985,114.7511,114.8725,92714.0
2019-02-26 09:30:00,132.46,132.64,132.36,132.46,29385.0,114.8118,114.9678,114.7251,114.8118,29385.0
2019-02-26 09:35:00,132.46,133.14,132.46,133.06,29087.0,114.8118,115.4012,114.8118,115.3319,29087.0
2019-02-26 09:40:00,133.04,133.13,132.41,132.54,33967.0,115.3145,115.3925,114.7685,114.8811,33967.0
2019-02-26 09:45:00,132.53,132.75,132.47,132.68,18110.0,114.8725,115.0632,114.8205,115.0025,18110.0
2019-02-26 09:50:00,132.71,132.9,132.62,132.87,17612.0,115.0285,115.1932,114.9505,115.1672,17612.0
2019-02-26 09:55:00,132.84,132.95,132.69,132.7,11573.0,115.1412,115.2365,115.0111,115.0198,11573.0
2019-02-26 10:00:00,132.65,133.17,132.65,133.17,38968.0,114.9765,115.4272,114.9765,115.4272,38968.0
2019-02-26 10:05:00,133.19,133.24,132.94,132.94,17750.0,115.4445,115.4879,115.2278,115.2278,17750.0
2019-02-26 10:10:00,132.98,133.33,132.96,133.17,18254.0,115.2625,115.5659,115.2452,115.4272,18254.0
2019-02-26 10:15:00,133.2,133.28,133.12,133.14,14685.0,115.4532,115.5225,115.3839,115.4012,14685.0
2019-02-26 10:20:00,133.11,133.38,133.06,133.35,14860.0,115.3752,115.6092,115.3319,115.5832,14860.0
2019-02-26 10:25:00,133.36,133.5,133.31,133.32,10629.0,115.5919,115.7132,115.5485,115.5572,10629.0
2019-02-26 10:30:00,133.33,133.62,133.33,133.6,9930.0,115.5659,115.8172,115.5659,115.7999,9930.0
2019-02-26 10:35:00,133.58,133.66,133.51,133.55,8661.0,115.7826,115.8519,115.7219,115.7566,8661.0
2019-02-26 10:40:00,133.54,133.64,133.47,133.51,16374.0,115.7479,115.8346,115.6872,115.7219,16374.0
2019-02-26 10:45:00,133.47,133.54,133.46,133.47,10225.0,115.6872,115.7479,115.6786,115.6872,10225.0
2019-02-26 10:50:00,133.46,133.46,133.24,133.3,8177.0,115.6786,115.6786,115.4879,115.5399,8177.0
2019-02-26 10:55:00,133.27,133.3,133.18,133.2,9973.0,115.5139,115.5399,115.4359,115.4532,9973.0
2019-02-26 11:00:00,133.21,133.38,133.18,133.33,11374.0,115.4619,115.6092,115.4359,115.5659,11374.0
2019-02-26 11:05:00,133.32,133.5,133.3,133.48,7288.0,115.5572,115.7132,115.5399,115.6959,7288.0
2019-02-26 11:10:00,133.49,133.67,133.44,133.67,9097.0,115.7046,115.8606,115.6612,115.8606,9097.0
2019-02-26 11:15:00,133.69,133.75,133.59,133.61,9864.0,115.8779,115.9299,115.7912,115.8086,9864.0
2019-02-26 11:20:00,133.58,133.6,133.56,133.58,8074.0,115.7826,115.7999,115.7652,115.7826,8074.0
2019-02-26 11:25:00,133.55,133.57,133.49,133.55,10376.0,115.7566,115.7739,115.7046,115.7566,10376.0
2019-02-26 11:30:00,133.56,133.71,133.55,133.58,6432.0,115.7652,115.8953,115.7566,115.7826,6432.0
2019-02-26 11:35:00,133.56,133.65,133.48,133.48,9976.0,115.7652,115.8432,115.6959,115.6959,9976.0
2019-02-26 11:40:00,133.51,133.62,133.48,133.59,16058.0,115.7219,115.8172,115.6959,115.7912,16058.0
2019-02-26 11:45:00,133.56,133.58,133.42,133.56,9012.0,115.7652,115.7826,115.6439,115.7652,9012.0
2019-02-26 11:50:00,133.57,133.59,133.5,133.59,9545.0,115.7739,115.7912,115.7132,115.7912,9545.0
2019-02-26 11:55:00,133.6,133.64,133.43,133.43,4036.0,115.7999,115.8346,115.6526,115.6526,4036.0
2019-02-26 12:00:00,133.45,133.47,133.34,133.36,7000.0,115.6699,115.6872,115.5745,115.5919,7000.0
2019-02-26 12:05:00,133.37,133.39,133.32,133.35,3650.0,115.6006,115.6179,115.5572,115.5832,3650.0
2019-02-26 12:10:00,133.34,133.37,133.29,133.33,4943.0,115.5745,115.6006,115.5312,115.5659,4943.0
2019-02-26 12:15:00,133.31,133.33,133.27,133.28,4933.0,115.5485,115.5659,115.5139,115.5225,4933.0
2019-02-26 12:20:00,133.31,133.38,133.24,133.35,4430.0,115.5485,115.6092,115.4879,115.5832,4430.0
2019-02-26 12:25:00,133.37,133.4,133.37,133.37,5876.0,115.6006,115.6266,115.6006,115.6006,5876.0
2019-02-26 12:30:00,133.36,133.4,133.25,133.28,5635.0,115.5919,115.6266,115.4965,115.5225,5635.0
2019-02-26 12:35:00,133.27,133.28,133.22,133.22,4600.0,115.5139,115.5225,115.4705,115.4705,4600.0
2019-02-26 12:40:00,133.23,133.32,133.22,133.3,7220.0,115.4792,115.5572,115.4705,115.5399,7220.0
2019-02-26 12:45:00,133.3,133.36,133.19,133.36,15401.0,115.5399,115.5919,115.4445,115.5919,15401.0
2019-02-26 12:50:00,133.38,133.43,133.34,133.38,6751.0,115.6092,115.6526,115.5745,115.6092,6751.0
2019-02-26 12:55:00,133.37,133.39,133.32,133.36,6094.0,115.6006,115.6179,115.5572,115.5919,6094.0
2019-02-26 13:00:00,133.36,133.42,133.26,133.26,12309.0,115.5919,115.6439,115.5052,115.5052,12309.0
2019-02-26 13:05:00,133.25,133.27,133.2,133.27,8222.0,115.4965,115.5139,115.4532,115.5139,8222.0
2019-02-26 13:10:00,133.27,133.41,133.26,133.41,13296.0,115.5139,115.6352,115.5052,115.6352,13296.0
2019-02-26 13:15:00,133.4,133.48,133.4,133.4,6369.0,115.6266,115.6959,115.6266,115.6266,6369.0
2019-02-26 13:20:00,133.4,133.49,133.4,133.4,7538.0,115.6266,115.7046,115.6266,115.6266,7538.0
2019-02-26 13:25:00,133.4,133.44,133.37,133.44,11519.0,115.6266,115.6612,115.6006,115.6612,11519.0
2019-02-26 13:30:00,133.45,133.48,133.33,133.41,10800.0,115.6699,115.6959,115.5659,115.6352,10800.0
2019-02-26 13:35:00,133.43,133.43,133.39,133.39,7267.0,115.6526,115.6526,115.6179,115.6179,7267.0
2019-02-26 13:40:00,133.4,133.4,133.27,133.29,8806.0,115.6266,115.6266,115.5139,115.5312,8806.0
2019-02-26 13:45:00,133.29,133.45,133.29,133.44,8829.0,115.5312,115.6699,115.5312,115.6612,8829.0
2019-02-26 13:50:00,133.44,133.47,133.42,133.46,8383.0,115.6612,115.6872,115.6439,115.6786,8383.0
2019-02-26 13:55:00,133.48,133.49,133.37,133.38,8152.0,115.6959,115.7046,115.6006,115.6092,8152.0
2019-02-26 14:00:00,133.39,133.62,133.38,133.58,14687.0,115.6179,115.8172,115.6092,115.7826,14687.0
2019-02-26 14:05:00,133.57,133.57,133.43,133.45,7671.0,115.7739,115.7739,115.6526,115.6699,7671.0
2019-02-26 14:10:00,133.45,133.52,133.45,133.5,8842.0,115.6699,115.7306,115.6699,115.7132,8842.0
2019-02-26 14:15:00,133.49,133.49,133.43,133.44,9641.0,115.7046,115.7046,115.6526,115.6612,9641.0
2019-02-26 14:20:00,133.46,133.46,133.33,133.38,12873.0,115.6786,115.6786,115.5659,115.6092,12873.0
2019-02-26 14:25:00,133.37,133.54,133.35,133.53,15560.0,115.6006,115.7479,115.5832,115.7392,15560.0
2019-02-26 14:30:00,133.52,133.59,133.49,133.57,11734.0,115.7306,115.7912,115.7046,115.7739,11734.0
2019-02-26 14:35:00,133.57,133.69,133.55,133.69,12494.0,115.7739,115.8779,115.7566,115.8779,12494.0
2019-02-26 14:40:00,133.7,133.78,133.68,133.76,17144.0,115.8866,115.9559,115.8692,115.9386,17144.0
2019-02-26 14:45:00,133.77,133.83,133.76,133.83,18107.0,115.9473,115.9993,115.9386,115.9993,18107.0
2019-02-26 14:50:00,133.82,133.85,133.78,133.83,11275.0,115.9906,116.0166,115.9559,115.9993,11275.0
2019-02-26 14:55:00,133.84,133.87,133.71,133.72,10680.0,116.0079,116.0339,115.8953,115.9039,10680.0
2019-02-26 15:00:00,133.71,133.85,133.7,133.82,25741.0,115.8953,116.0166,115.8866,115.9906,25741.0
2019-02-26 15:05:00,133.8,133.82,133.73,133.73,12468.0,115.9733,115.9906,115.9126,115.9126,12468.0
2019-02-26 15:10:00,133.75,133.77,133.73,133.74,14561.0,115.9299,115.9473,115.9126,115.9213,14561.0
2019-02-26 15:15:00,133.75,133.9,133.74,133.8,18872.0,115.9299,116.0599,115.9213,115.9733,18872.0
2019-02-26 15:20:00,133.79,133.89,133.77,133.79,18471.0,115.9646,116.0513,115.9473,115.9646,18471.0
2019-02-26 15:25:00,133.79,133.8,133.67,133.67,20694.0,115.9646,115.9733,115.8606,115.8606,20694.0
2019-02-26 15:30:00,133.67,133.83,133.66,133.77,26382.0,115.8606,115.9993,115.8519,115.9473,26382.0
2019-02-26 15:35:00,133.76,133.76,133.55,133.55,20409.0,115.9386,115.9386,115.7566,115.7566,20409.0
2019-02-26 15:40:00,133.56,133.64,133.52,133.53,18748.0,115.7652,115.8346,115.7306,115.7392,18748.0
2019-02-26 15:45:00,133.52,133.54,133.44,133.44,26745.0,115.7306,115.7479,115.6612,115.6612,26745.0
2019-02-26 15:50:00,133.45,133.52,133.44,133.5,48115.0,115.6699,115.7306,115.6612,115.7132,48115.0
2019-02-26 15:55:00,133.5,133.56,133.2,133.3,128832.0,115.7132,115.7652,115.4532,115.5399,128832.0
2019-02-27 09:30:00,132.81,132.89,132.44,132.74,42758.0,115.1152,115.1845,114.7945,115.0545,42758.0
2019-02-27 09:35:00,132.77,133.2,132.76,133.05,9262.0,115.0805,115.4532,115.0718,115.3232,9262.0
2019-02-27 09:40:00,133.09,133.17,132.93,133.0,8048.0,115.3579,115.4272,115.2192,115.2798,8048.0
2019-02-27 09:45:00,133.01,133.1,132.87,133.06,10272.0,115.2885,115.3665,115.1672,115.3319,10272.0
2019-02-27 09:50:00,133.03,133.03,132.83,132.83,9573.0,115.3059,115.3059,115.1325,115.1325,9573.0
2019-02-27 09:55:00,132.83,132.91,132.78,132.91,13182.0,115.1325,115.2018,115.0892,115.2018,13182.0
2019-02-27 10:00:00,132.91,132.91,132.65,132.78,11429.0,115.2018,115.2018,114.9765,115.0892,11429.0
2019-02-27 10:05:00,132.81,132.9,132.75,132.83,7995.0,115.1152,115.1932,115.0632,115.1325,7995.0
2019-02-27 10:10:00,132.81,132.88,132.67,132.73,27378.0,115.1152,115.1758,114.9938,115.0458,27378.0
2019-02-27 10:15:00,132.7,132.77,132.52,132.71,7647.0,115.0198,115.0805,114.8638,115.0285,7647.0
2019-02-27 10:20:00,132.7,132.7,132.58,132.67,12136.0,115.0198,115.0198,114.9158,114.9938,12136.0
2019-02-27 10:25:00,132.69,132.73,132.59,132.7,12595.0,115.0111,115.0458,114.9245,115.0198,12595.0
2019-02-27 10:30:00,132.71,132.77,132.58,132.63,7338.0,115.0285,115.0805,114.9158,114.9591,7338.0
2019-02-27 10:35:00,132.6,132.83,132.6,132.79,9765.0,114.9331,115.1325,114.9331,115.0978,9765.0
2019-02-27 10:40:00,132.77,132.86,132.75,132.79,9896.0,115.0805,115.1585,115.0632,115.0978,9896.0
2019-02-27 10:45:00,132.76,132.88,132.69,132.84,9534.0,115.0718,115.1758,115.0111,115.1412,9534.0
2019-02-27 10:50:00,132.83,132.84,132.6,132.6,8134.0,115.1325,115.1412,114.9331,114.9331,8134.0
2019-02-27 10:55:00,132.58,132.74,132.56,132.74,5215.0,114.9158,115.0545,114.8985,115.0545,5215.0
2019-02-27 11:00:00,132.76,132.84,132.66,132.7,8338.0,115.0718,115.1412,114.9851,115.0198,8338.0
2019-02-27 11:05:00,132.72,132.75,132.55,132.73,8046.0,115.0372,115.0632,114.8898,115.0458,8046.0
2019-02-27 11:10:00,132.76,132.79,132.67,132.73,7797.0,115.0718,115.0978,114.9938,115.0458,7797.0
2019-02-27 11:15:00,132.72,132.73,132.65,132.67,7918.0,115.0372,115.0458,114.9765,114.9938,7918.0
2019-02-27 11:20:00,132.71,132.97,132.71,132.89,11430.0,115.0285,115.2538,115.0285,115.1845,11430.0
2019-02-27 11:25:00,132.91,133.0,132.8,132.91,10944.0,115.2018,115.2798,115.1065,115.2018,10944.0
2019-02-27 11:30:00,132.89,132.93,132.89,132.93,15469.0,115.1845,115.2192,115.1845,115.2192,15469.0
2019-02-27 11:35:00,132.93,132.96,132.87,132.95,7895.0,115.2192,115.2452,115.1672,115.2365,7895.0
2019-02-27 11:40:00,132.96,132.99,132.89,132.9,6859.0,115.2452,115.2712,115.1845,115.1932,6859.0
2019-02-27 11:45:00,132.88,132.92,132.84,132.92,8042.0,115.1758,115.2105,115.1412,115.2105,8042.0
2019-02-27 11:50:00,132.9,132.99,132.9,132.96,4571.0,115.1932,115.2712,115.1932,115.2452,4571.0
2019-02-27 11:55:00,132.94,132.96,132.78,132.81,7053.0,115.2278,115.2452,115.0892,115.1152,7053.0
2019-02-27 12:00:00,132.82,132.82,132.68,132.74,9901.0,115.1238,115.1238,115.0025,115.0545,9901.0
2019-02-27 12:05:00,132.76,132.81,132.72,132.78,4300.0,115.0718,115.1152,115.0372,115.0892,4300.0
2019-02-27 12:10:00,132.8,132.9,132.77,132.88,3324.0,115.1065,115.1932,115.0805,115.1758,3324.0
2019-02-27 12:15:00,132.88,132.94,132.87,132.94,4085.0,115.1758,115.2278,115.1672,115.2278,4085.0
2019-02-27 12:20:00,132.95,133.02,132.93,132.96,8514.0,115.2365,115.2972,115.2192,115.2452,8514.0
2019-02-27 12:25:00,132.95,133.06,132.95,133.03,4500.0,115.2365,115.3319,115.2365,115.3059,4500.0
2019-02-27 12:30:00,133.05,133.08,133.02,133.07,6559.0,115.3232,115.3492,115.2972,115.3405,6559.0
2019-02-27 12:35:00,133.06,133.12,133.03,133.12,4901.0,115.3319,115.3839,115.3059,115.3839,4901.0
2019-02-27 12:40:00,133.16,133.2,133.07,133.07,2600.0,115.4185,115.4532,115.3405,115.3405,2600.0
2019-02-27 12:45:00,133.08,133.13,133.06,133.13,4468.0,115.3492,115.3925,115.3319,115.3925,4468.0
2019-02-27 12:50:00,133.12,133.17,133.08,133.13,6088.0,115.3839,115.4272,115.3492,115.3925,6088.0
2019-02-27 12:55:00,133.1,133.1,133.03,133.05,3300.0,115.3665,115.3665,115.3059,115.3232,3300.0
2019-02-27 13:00:00,133.05,133.15,133.05,133.13,3528.0,115.3232,115.4099,115.3232,115.3925,3528.0
2019-02-27 13:05:00,133.14,133.22,133.14,133.19,3307.0,115.4012,115.4705,115.4012,115.4445,3307.0
2019-02-27 13:10:00,133.21,133.32,133.18,133.31,19423.0,115.4619,115.5572,115.4359,115.5485,19423.0
2019-02-27 13:15:00,133.33,133.41,133.25,133.25,15956.0,115.5659,115.6352,115.4965,115.4965,15956.0
2019-02-27 13:20:00,133.24,133.41,133.22,133.41,4179.0,115.4879,115.6352,115.4705,115.6352,4179.0
2019-02-27 13:25:00,133.41,133.42,133.22,133.22,6390.0,115.6352,115.6439,115.4705,115.4705,6390.0
2019-02-27 13:30:00,133.2,133.26,133.2,133.23,8042.0,115.4532,115.5052,115.4532,115.4792,8042.0
2019-02-27 13:35:00,133.23,133.24,133.11,133.11,4322.0,115.4792,115.4879,115.3752,115.3752,4322.0
2019-02-27 13:40:00,133.12,133.15,133.04,133.13,6501.0,115.3839,115.4099,115.3145,115.3925,6501.0
2019-02-27 13:45:00,133.13,133.3,133.11,133.23,5092.0,115.3925,115.5399,115.3752,115.4792,5092.0
2019-02-27 13:50:00,133.25,133.28,133.21,133.21,7500.0,115.4965,115.5225,115.4619,115.4619,7500.0
2019-02-27 13:55:00,133.21,133.27,133.19,133.21,4688.0,115.4619,115.5139,115.4445,115.4619,4688.0
2019-02-27 14:00:00,133.17,133.27,133.13,133.27,5489.0,115.4272,115.5139,115.3925,115.5139,5489.0
2019-02-27 14:05:00,133.27,133.27,133.17,133.25,3893.0,115.5139,115.5139,115.4272,115.4965,3893.0
2019-02-27 14:10:00,133.21,133.27,133.21,133.26,4466.0,115.4619,115.5139,115.4619,115.5052,4466.0
2019-02-27 14:15:00,133.29,133.31,133.24,133.26,3089.0,115.5312,115.5485,115.4879,115.5052,3089.0
2019-02-27 14:20:00,133.25,133.25,133.1,133.1,5290.0,115.4965,115.4965,115.3665,115.3665,5290.0
2019-02-27 14:25:00,133.11,133.15,133.07,133.15,3220.0,115.3752,115.4099,115.3405,115.4099,3220.0
2019-02-27 14:30:00,133.14,133.22,133.09,133.2,9772.0,115.4012,115.4705,115.3579,115.4532,9772.0
2019-02-27 14:35:00,133.19,133.19,133.11,133.11,3257.0,115.4445,115.4445,115.3752,115.3752,3257.0
2019-02-27 14:40:00,133.1,133.19,133.07,133.11,10518.0,115.3665,115.4445,115.3405,115.3752,10518.0
2019-02-27 14:45:00,133.1,133.13,132.98,132.99,11834.0,115.3665,115.3925,115.2625,115.2712,11834.0
2019-02-27 14:50:00,133.0,133.0,132.88,132.91,18977.0,115.2798,115.2798,115.1758,115.2018,18977.0
2019-02-27 14:55:00,132.92,133.08,132.92,133.04,7042.0,115.2105,115.3492,115.2105,115.3145,7042.0
2019-02-27 15:00:00,133.06,133.13,133.01,133.01,5415.0,115.3319,115.3925,115.2885,115.2885,5415.0
2019-02-27 15:05:00,133.02,133.18,133.02,133.16,7613.0,115.2972,115.4359,115.2972,115.4185,7613.0
2019-02-27 15:10:00,133.15,133.17,133.07,133.11,6073.0,115.4099,115.4272,115.3405,115.3752,6073.0
2019-02-27 15:15:00,133.12,133.12,133.01,133.01,4020.0,115.3839,115.3839,115.2885,115.2885,4020.0
2019-02-27 15:20:00,133.02,133.03,132.92,132.95,8425.0,115.2972,115.3059,115.2105,115.2365,8425.0
2019-02-27 15:25:00,132.94,132.96,132.83,132.84,15667.0,115.2278,115.2452,115.1325,115.1412,15667.0
2019-02-27 15:30:00,132.83,132.9,132.82,132.88,10308.0,115.1325,115.1932,115.1238,115.1758,10308.0
2019-02-27 15:35:00,132.87,132.95,132.84,132.94,18127.0,115.1672,115.2365,115.1412,115.2278,18127.0
2019-02-27 15:40:00,132.94,132.95,132.84,132.86,20681.0,115.2278,115.2365,115.1412,115.1585,20681.0
2019-02-27 15:45:00,132.84,132.87,132.77,132.85,35651.0,115.1412,115.1672,115.0805,115.1498,35651.0
2019-02-27 15:50:00,132.86,132.88,132.63,132.67,33811.0,115.1585,115.1758,114.9591,114.9938,33811.0
2019-02-27 15:55:00,132.68,132.75,132.54,132.62,81942.0,115.0025,115.0632,114.8811,114.9505,81942.0
2019-02-28 09:30:00,132.58,132.98,132.37,132.71,26150.0,114.9158,115.2625,114.7338,115.0285,26150.0
2019-02-28 09:35:00,132.78,132.81,132.63,132.66,7484.0,115.0892,115.1152,114.9591,114.9851,7484.0
2019-02-28 09:40:00,132.7,132.83,132.49,132.61,9632.0,115.0198,115.1325,114.8378,114.9418,9632.0
2019-02-28 09:45:00,132.65,132.71,132.53,132.53,11822.0,114.9765,115.0285,114.8725,114.8725,11822.0
2019-02-28 09:50:00,132.53,132.62,132.5,132.52,6474.0,114.8725,114.9505,114.8465,114.8638,6474.0
2019-02-28 09:55:00,132.52,132.83,132.49,132.83,6131.0,114.8638,115.1325,114.8378,115.1325,6131.0
2019-02-28 10:00:00,132.81,132.81,132.57,132.57,7721.0,115.1152,115.1152,114.9071,114.9071,7721.0
2019-02-28 10:05:00,132.58,132.66,132.45,132.59,23186.0,114.9158,114.9851,114.8031,114.9245,23186.0
2019-02-28 10:10:00,132.58,132.81,132.55,132.65,27180.0,114.9158,115.1152,114.8898,114.9765,27180.0
2019-02-28 10:15:00,132.69,132.76,132.64,132.64,11440.0,115.0111,115.0718,114.9678,114.9678,11440.0
2019-02-28 10:20:00,132.64,132.66,132.38,132.38,7312.0,114.9678,114.9851,114.7425,114.7425,7312.0
2019-02-28 10:25:00,132.38,132.68,132.38,132.68,9865.0,114.7425,115.0025,114.7425,115.0025,9865.0
2019-02-28 10:30:00,132.65,132.72,132.57,132.57,10451.0,114.9765,115.0372,114.9071,114.9071,10451.0
2019-02-28 10:35:00,132.59,132.62,132.56,132.56,4518.0,114.9245,114.9505,114.8985,114.8985,4518.0
2019-02-28 10:40:00,132.54,132.54,132.38,132.45,6214.0,114.8811,114.8811,114.7425,114.8031,6214.0
2019-02-28 10:45:00,132.47,132.53,132.39,132.39,7601.0,114.8205,114.8725,114.7511,114.7511,7601.0
2019-02-28 10:50:00,132.34,132.5,132.28,132.49,6374.0,114.7078,114.8465,114.6558,114.8378,6374.0
2019-02-28 10:55:00,132.48,132.55,132.46,132.47,5028.0,114.8291,114.8898,114.8118,114.8205,5028.0
2019-02-28 11:00:00,132.47,132.52,132.39,132.39,13105.0,114.8205,114.8638,114.7511,114.7511,13105.0
2019-02-28 11:05:00,132.37,132.37,132.22,132.27,5379.0,114.7338,114.7338,114.6038,114.6471,5379.0
2019-02-28 11:10:00,132.27,132.37,132.24,132.31,14535.0,114.6471,114.7338,114.6211,114.6818,14535.0
2019-02-28 11:15:00,132.31,132.4,132.31,132.37,6341.0,114.6818,114.7598,114.6818,114.7338,6341.0
2019-02-28 11:20:00,132.37,132.64,132.36,132.59,19461.0,114.7338,114.9678,114.7251,114.9245,19461.0
2019-02-28 11:25:00,132.57,132.58,132.49,132.49,5879.0,114.9071,114.9158,114.8378,114.8378,5879.0
2019-02-28 11:30:00,132.48,132.57,132.46,132.56,4296.0,114.8291,114.9071,114.8118,114.8985,4296.0
2019-02-28 11:35:00,132.54,132.65,132.53,132.65,3943.0,114.8811,114.9765,114.8725,114.9765,3943.0
2019-02-28 11:40:00,132.66,132.71,132.64,132.66,6538.0,114.9851,115.0285,114.9678,114.9851,6538.0
2019-02-28 11:45:00,132.66,132.79,132.66,132.78,5973.0,114.9851,115.0978,114.9851,115.0892,5973.0
2019-02-28 11:50:00,132.77,132.81,132.75,132.78,6113.0,115.0805,115.1152,115.0632,115.0892,6113.0
2019-02-28 11:55:00,132.82,132.85,132.81,132.81,3959.0,115.1238,115.1498,115.1152,115.1152,3959.0
2019-02-28 12:00:00,132.83,132.84,132.8,132.84,2910.0,115.1325,115.1412,115.1065,115.1412,2910.0
2019-02-28 12:05:00,132.84,132.95,132.83,132.89,5290.0,115.1412,115.2365,115.1325,115.1845,5290.0
2019-02-28 12:10:00,132.89,132.96,132.89,132.96,6512.0,115.1845,115.2452,115.1845,115.2452,6512.0
2019-02-28 12:15:00,132.94,133.0,132.91,132.92,4400.0,115.2278,115.2798,115.2018,115.2105,4400.0
2019-02-28 12:20:00,132.92,133.06,132.91,133.05,4458.0,115.2105,115.3319,115.2018,115.3232,4458.0
2019-02-28 12:25:00,133.05,133.07,132.96,132.96,46935.0,115.3232,115.3405,115.2452,115.2452,46935.0
2019-02-28 12:30:00,132.97,133.02,132.94,133.01,5300.0,115.2538,115.2972,115.2278,115.2885,5300.0
2019-02-28 12:35:00,132.99,132.99,132.81,132.81,26099.0,115.2712,115.2712,115.1152,115.1152,26099.0
2019-02-28 12:40:00,132.79,132.91,132.79,132.87,22174.0,115.0978,115.2018,115.0978,115.1672,22174.0
2019-02-28 12:45:00,132.87,132.91,132.86,132.91,5391.0,115.1672,115.2018,115.1585,115.2018,5391.0
2019-02-28 12:50:00,132.92,132.95,132.89,132.95,4116.0,115.2105,115.2365,115.1845,115.2365,4116.0
2019-02-28 12:55:00,132.96,133.03,132.94,133.02,4923.0,115.2452,115.3059,115.2278,115.2972,4923.0
2019-02-28 13:00:00,133.01,133.02,132.97,132.97,4923.0,115.2885,115.2972,115.2538,115.2538,4923.0
2019-02-28 13:05:00,132.96,132.99,132.9,132.9,3159.0,115.2452,115.2712,115.1932,115.1932,3159.0
2019-02-28 13:10:00,132.88,132.91,132.84,132.89,2550.0,115.1758,115.2018,115.1412,115.1845,2550.0
2019-02-28 13:15:00,132.89,132.98,132.89,132.98,15649.0,115.1845,115.2625,115.1845,115.2625,15649.0
2019-02-28 13:20:00,132.98,132.98,132.78,132.81,18405.0,115.2625,115.2625,115.0892,115.1152,18405.0
2019-02-28 13:25:00,132.81,132.87,132.8,132.87,4587.0,115.1152,115.1672,115.1065,115.1672,4587.0
2019-02-28 13:30:00,132.87,132.89,132.84,132.84,4904.0,115.1672,115.1845,115.1412,115.1412,4904.0
2019-02-28 13:35:00,132.84,132.85,132.81,132.82,1525.0,115.1412,115.1498,115.1152,115.1238,1525.0
2019-02-28 13:40:00,132.83,132.85,132.79,132.79,3500.0,115.1325,115.1498,115.0978,115.0978,3500.0
2019-02-28 13:45:00,132.79,132.79,132.68,132.74,3740.0,115.0978,115.0978,115.0025,115.0545,3740.0
2019-02-28 13:50:00,132.73,132.74,132.71,132.72,1500.0,115.0458,115.0545,115.0285,115.0372,1500.0
2019-02-28 13:55:00,132.71,132.73,132.65,132.65,4163.0,115.0285,115.0458,114.9765,114.9765,4163.0
2019-02-28 14:00:00,132.67,132.75,132.65,132.72,4629.0,114.9938,115.0632,114.9765,115.0372,4629.0
2019-02-28 14:05:00,132.7,132.72,132.68,132.69,3144.0,115.0198,115.0372,115.0025,115.0111,3144.0
2019-02-28 14:10:00,132.69,132.72,132.65,132.65,6174.0,115.0111,115.0372,114.9765,114.9765,6174.0
2019-02-28 14:15:00,132.66,132.72,132.64,132.67,4824.0,114.9851,115.0372,114.9678,114.9938,4824.0
2019-02-28 14:20:00,132.67,132.71,132.64,132.67,4400.0,114.9938,115.0285,114.9678,114.9938,4400.0
2019-02-28 14:25:00,132.64,132.71,132.64,132.66,5588.0,114.9678,115.0285,114.9678,114.9851,5588.0
2019-02-28 14:30:00,132.64,132.66,132.51,132.54,8948.0,114.9678,114.9851,114.8551,114.8811,8948.0
2019-02-28 14:35:00,132.55,132.65,132.55,132.65,5853.0,114.8898,114.9765,114.8898,114.9765,5853.0
2019-02-28 14:40:00,132.65,132.65,132.53,132.54,8068.0,114.9765,114.9765,114.8725,114.8811,8068.0
2019-02-28 14:45:00,132.54,132.56,132.49,132.56,7667.0,114.8811,114.8985,114.8378,114.8985,7667.0
2019-02-28 14:50:00,132.56,132.57,132.48,132.48,8936.0,114.8985,114.9071,114.8291,114.8291,8936.0
2019-02-28 14:55:00,132.48,132.57,132.43,132.52,5721.0,114.8291,114.9071,114.7858,114.8638,5721.0
2019-02-28 15:00:00,132.53,132.58,132.5,132.57,16496.0,114.8725,114.9158,114.8465,114.9071,16496.0
2019-02-28 15:05:00,132.55,132.55,132.5,132.5,21700.0,114.8898,114.8898,114.8465,114.8465,21700.0
2019-02-28 15:10:00,132.51,132.58,132.49,132.51,7346.0,114.8551,114.9158,114.8378,114.8551,7346.0
2019-02-28 15:15:00,132.53,132.56,132.43,132.53,11985.0,114.8725,114.8985,114.7858,114.8725,11985.0
2019-02-28 15:20:00,132.55,132.58,132.49,132.5,16665.0,114.8898,114.9158,114.8378,114.8465,16665.0
2019-02-28 15:25:00,132.5,132.6,132.5,132.54,12335.0,114.8465,114.9331,114.8465,114.8811,12335.0
2019-02-28 15:30:00,132.55,132.65,132.53,132.59,19521.0,114.8898,114.9765,114.8725,114.9245,19521.0
2019-02-28 15:35:00,132.59,132.68,132.53,132.64,29303.0,114.9245,115.0025,114.8725,114.9678,29303.0
2019-02-28 15:40:00,132.66,132.68,132.57,132.63,26622.0,114.9851,115.0025,114.9071,114.9591,26622.0
2019-02-28 15:45:00,132.62,132.7,132.56,132.67,42595.0,114.9505,115.0198,114.8985,114.9938,42595.0
2019-02-28 15:50:00,132.67,132.72,132.63,132.64,37282.0,114.9938,115.0372,114.9591,114.9678,37282.0
2019-02-28 15:55:00,132.63,132.91,132.62,132.91,114898.0,114.9591,115.2018,114.9505,115.2018,114898.0
2019-03-01 09:30:00,133.52,134.35,133.52,134.22,23339.0,115.7306,116.45,115.7306,116.3373,23339.0
2019-03-01 09:35:00,134.25,134.25,134.0,134.14,5498.0,116.3633,116.3633,116.1466,116.268,5498.0
2019-03-01 09:40:00,134.12,134.14,134.0,134.06,5117.0,116.2506,116.268,116.1466,116.1986,5117.0
2019-03-01 09:45:00,134.02,134.1,133.9,134.09,7145.0,116.1639,116.2333,116.0599,116.2246,7145.0
2019-03-01 09:50:00,134.09,134.09,133.76,133.79,7064.0,116.2246,116.2246,115.9386,115.9646,7064.0
2019-03-01 09:55:00,133.73,133.76,133.31,133.65,30881.0,115.9126,115.9386,115.5485,115.8432,30881.0
2019-03-01 10:00:00,133.61,133.62,133.28,133.34,8478.0,115.8086,115.8172,115.5225,115.5745,8478.0
2019-03-01 10:05:00,133.39,133.43,133.26,133.41,15266.0,115.6179,115.6526,115.5052,115.6352,15266.0
2019-03-01 10:10:00,133.41,133.45,133.19,133.21,13215.0,115.6352,115.6699,115.4445,115.4619,13215.0
2019-03-01 10:15:00,133.19,133.21,133.01,133.04,27023.0,115.4445,115.4619,115.2885,115.3145,27023.0
2019-03-01 10:20:00,133.01,133.05,132.78,132.84,5489.0,115.2885,115.3232,115.0892,115.1412,5489.0
2019-03-01 10:25:00,132.89,133.0,132.89,132.95,7249.0,115.1845,115.2798,115.1845,115.2365,7249.0
2019-03-01 10:30:00,132.96,132.96,132.78,132.91,8268.0,115.2452,115.2452,115.0892,115.2018,8268.0
2019-03-01 10:35:00,132.9,132.91,132.66,132.69,5498.0,115.1932,115.2018,114.9851,115.0111,5498.0
2019-03-01 10:40:00,132.72,132.88,132.69,132.86,5071.0,115.0372,115.1758,115.0111,115.1585,5071.0
2019-03-01 10:45:00,132.86,132.94,132.77,132.91,12305.0,115.1585,115.2278,115.0805,115.2018,12305.0
2019-03-01 10:50:00,132.93,133.05,132.89,132.98,10285.0,115.2192,115.3232,115.1845,115.2625,10285.0
2019-03-01 10:55:00,132.98,133.01,132.9,132.91,7416.0,115.2625,115.2885,115.1932,115.2018,7416.0
2019-03-01 11:00:00,132.94,133.07,132.9,132.94,10954.0,115.2278,115.3405,115.1932,115.2278,10954.0
2019-03-01 11:05:00,132.92,132.92,132.77,132.87,11668.0,115.2105,115.2105,115.0805,115.1672,11668.0
2019-03-01 11:10:00,132.85,132.85,132.58,132.66,13359.0,115.1498,115.1498,114.9158,114.9851,13359.0
2019-03-01 11:15:00,132.67,132.67,132.59,132.6,15534.0,114.9938,114.9938,114.9245,114.9331,15534.0
2019-03-01 11:20:00,132.6,132.65,132.52,132.56,6569.0,114.9331,114.9765,114.8638,114.8985,6569.0
2019-03-01 11:25:00,132.58,132.73,132.58,132.72,6313.0,114.9158,115.0458,114.9158,115.0372,6313.0
2019-03-01 11:30:00,132.74,132.76,132.64,132.69,6610.0,115.0545,115.0718,114.9678,115.0111,6610.0
2019-03-01 11:35:00,132.7,132.88,132.67,132.87,5122.0,115.0198,115.1758,114.9938,115.1672,5122.0
2019-03-01 11:40:00,132.88,132.88,132.69,132.69,5604.0,115.1758,115.1758,115.0111,115.0111,5604.0
2019-03-01 11:45:00,132.72,132.76,132.53,132.55,5014.0,115.0372,115.0718,114.8725,114.8898,5014.0
2019-03-01 11:50:00,132.53,132.64,132.46,132.62,4416.0,114.8725,114.9678,114.8118,114.9505,4416.0
2019-03-01 11:55:00,132.63,132.73,132.55,132.71,4962.0,114.9591,115.0458,114.8898,115.0285,4962.0
2019-03-01 12:00:00,132.59,132.68,132.59,132.64,10004.0,114.9245,115.0025,114.9245,114.9678,10004.0
2019-03-01 12:05:00,132.67,132.8,132.65,132.73,8219.0,114.9938,115.1065,114.9765,115.0458,8219.0
2019-03-01 12:10:00,132.76,132.81,132.71,132.75,9180.0,115.0718,115.1152,115.0285,115.0632,9180.0
2019-03-01 12:15:00,132.81,132.9,132.72,132.87,8146.0,115.1152,115.1932,115.0372,115.1672,8146.0
2019-03-01 12:20:00,132.86,132.89,132.82,132.85,5849.0,115.1585,115.1845,115.1238,115.1498,5849.0
2019-03-01 12:25:00,132.86,132.91,132.86,132.91,3823.0,115.1585,115.2018,115.1585,115.2018,3823.0
2019-03-01 12:30:00,132.89,132.91,132.84,132.85,5500.0,115.1845,115.2018,115.1412,115.1498,5500.0
2019-03-01 12:35:00,132.87,132.89,132.73,132.73,5994.0,115.1672,115.1845,115.0458,115.0458,5994.0
2019-03-01 12:40:00,132.73,132.93,132.72,132.9,5112.0,115.0458,115.2192,115.0372,115.1932,5112.0
2019-03-01 12:45:00,132.89,132.91,132.75,132.88,4214.0,115.1845,115.2018,115.0632,115.1758,4214.0
2019-03-01 12:50:00,132.88,132.96,132.84,132.94,5651.0,115.1758,115.2452,115.1412,115.2278,5651.0
2019-03-01 12:55:00,132.94,132.94,132.87,132.92,6357.0,115.2278,115.2278,115.1672,115.2105,6357.0
2019-03-01 13:00:00,132.91,132.94,132.89,132.9,5704.0,115.2018,115.2278,115.1845,115.1932,5704.0
2019-03-01 13:05:00,132.88,133.0,132.88,132.95,6122.0,115.1758,115.2798,115.1758,115.2365,6122.0
2019-03-01 13:10:00,132.95,132.97,132.92,132.92,5856.0,115.2365,115.2538,115.2105,115.2105,5856.0
2019-03-01 13:15:00,132.94,133.02,132.93,132.98,7663.0,115.2278,115.2972,115.2192,115.2625,7663.0
2019-03-01 13:20:00,132.99,133.04,132.97,133.02,4454.0,115.2712,115.3145,115.2538,115.2972,4454.0
2019-03-01 13:25:00,133.04,133.05,132.93,132.93,4921.0,115.3145,115.3232,115.2192,115.2192,4921.0
2019-03-01 13:30:00,132.94,132.98,132.93,132.97,4768.0,115.2278,115.2625,115.2192,115.2538,4768.0
2019-03-01 13:35:00,132.97,132.98,132.89,132.94,5509.0,115.2538,115.2625,115.1845,115.2278,5509.0
2019-03-01 13:40:00,132.95,133.03,132.86,133.0,8873.0,115.2365,115.3059,115.1585,115.2798,8873.0
2019-03-01 13:45:00,133.01,133.01,132.85,132.91,6416.0,115.2885,115.2885,115.1498,115.2018,6416.0
2019-03-01 13:50:00,132.91,132.92,132.83,132.84,4331.0,115.2018,115.2105,115.1325,115.1412,4331.0
2019-03-01 13:55:00,132.84,132.85,132.76,132.77,19376.0,115.1412,115.1498,115.0718,115.0805,19376.0
2019-03-01 14:00:00,132.79,132.84,132.78,132.78,4335.0,115.0978,115.1412,115.0892,115.0892,4335.0
2019-03-01 14:05:00,132.79,132.84,132.76,132.81,7356.0,115.0978,115.1412,115.0718,115.1152,7356.0
2019-03-01 14:10:00,132.83,132.87,132.77,132.79,8152.0,115.1325,115.1672,115.0805,115.0978,8152.0
2019-03-01 14:15:00,132.78,132.82,132.76,132.79,5254.0,115.0892,115.1238,115.0718,115.0978,5254.0
2019-03-01 14:20:00,132.79,133.0,132.78,133.0,7483.0,115.0978,115.2798,115.0892,115.2798,7483.0
2019-03-01 14:25:00,133.01,133.14,133.01,133.11,6312.0,115.2885,115.4012,115.2885,115.3752,6312.0
2019-03-01 14:30:00,133.09,133.09,133.0,133.04,5737.0,115.3579,115.3579,115.2798,115.3145,5737.0
2019-03-01 14:35:00,133.03,133.09,133.02,133.08,4025.0,115.3059,115.3579,115.2972,115.3492,4025.0
2019-03-01 14:40:00,133.07,133.11,133.04,133.08,11980.0,115.3405,115.3752,115.3145,115.3492,11980.0
2019-03-01 14:45:00,133.08,133.08,133.0,133.06,10678.0,115.3492,115.3492,115.2798,115.3319,10678.0
2019-03-01 14:50:00,133.05,133.16,133.05,133.14,5208.0,115.3232,115.4185,115.3232,115.4012,5208.0
2019-03-01 14:55:00,133.18,133.21,133.12,133.16,19863.0,115.4359,115.4619,115.3839,115.4185,19863.0
2019-03-01 15:00:00,133.17,133.17,133.05,133.12,7262.0,115.4272,115.4272,115.3232,115.3839,7262.0
2019-03-01 15:05:00,133.11,133.21,133.09,133.17,6800.0,115.3752,115.4619,115.3579,115.4272,6800.0
2019-03-01 15:10:00,133.17,133.22,133.09,133.09,8667.0,115.4272,115.4705,115.3579,115.3579,8667.0
2019-03-01 15:15:00,133.1,133.14,133.06,133.13,9536.0,115.3665,115.4012,115.3319,115.3925,9536.0
2019-03-01 15:20:00,133.14,133.16,133.09,133.1,11354.0,115.4012,115.4185,115.3579,115.3665,11354.0
2019-03-01 15:25:00,133.11,133.16,133.05,133.11,12185.0,115.3752,115.4185,115.3232,115.3752,12185.0
2019-03-01 15:30:00,133.15,133.15,132.99,133.02,10932.0,115.4099,115.4099,115.2712,115.2972,10932.0
2019-03-01 15:35:00,133.01,133.15,132.98,133.09,13369.0,115.2885,115.4099,115.2625,115.3579,13369.0
2019-03-01 15:40:00,133.12,133.18,133.11,133.18,20994.0,115.3839,115.4359,115.3752,115.4359,20994.0
2019-03-01 15:45:00,133.18,133.24,133.13,133.21,17538.0,115.4359,115.4879,115.3925,115.4619,17538.0
2019-03-01 15:50:00,133.2,133.22,133.06,133.15,22301.0,115.4532,115.4705,115.3319,115.4099,22301.0
2019-03-01 15:55:00,133.14,133.19,132.95,133.03,97083.0,115.4012,115.4445,115.2365,115.3059,97083.0
2019-03-04 09:30:00,133.24,133.45,133.02,133.06,21007.0,115.4879,115.6699,115.2972,115.3319,21007.0
2019-03-04 09:35:00,133.18,133.28,133.05,133.28,2406.0,115.4359,115.5225,115.3232,115.5225,2406.0
2019-03-04 09:40:00,133.34,133.53,133.34,133.52,2857.0,115.5745,115.7392,115.5745,115.7306,2857.0
2019-03-04 09:45:00,133.42,133.43,133.28,133.28,3600.0,115.6439,115.6526,115.5225,115.5225,3600.0
2019-03-04 09:50:00,133.24,133.5,133.24,133.3,3300.0,115.4879,115.7132,115.4879,115.5399,3300.0
2019-03-04 09:55:00,133.26,133.48,133.26,133.48,3993.0,115.5052,115.6959,115.5052,115.6959,3993.0
2019-03-04 10:00:00,133.44,133.48,133.25,133.37,4319.0,115.6612,115.6959,115.4965,115.6006,4319.0
2019-03-04 10:05:00,133.36,133.44,133.31,133.39,8358.0,115.5919,115.6612,115.5485,115.6179,8358.0
2019-03-04 10:10:00,133.42,133.55,133.4,133.51,6819.0,115.6439,115.7566,115.6266,115.7219,6819.0
2019-03-04 10:15:00,133.59,133.66,133.55,133.59,7303.0,115.7912,115.8519,115.7566,115.7912,7303.0
2019-03-04 10:20:00,133.57,133.57,133.51,133.53,2500.0,115.7739,115.7739,115.7219,115.7392,2500.0
2019-03-04 10:25:00,133.49,133.62,133.49,133.57,2066.0,115.7046,115.8172,115.7046,115.7739,2066.0
2019-03-04 10:30:00,133.59,133.61,133.43,133.47,5064.0,115.7912,115.8086,115.6526,115.6872,5064.0
2019-03-04 10:35:00,133.39,133.45,133.37,133.4,6089.0,115.6179,115.6699,115.6006,115.6266,6089.0
2019-03-04 10:40:00,133.41,133.41,133.33,133.38,6396.0,115.6352,115.6352,115.5659,115.6092,6396.0
2019-03-04 10:45:00,133.39,133.47,133.36,133.47,3335.0,115.6179,115.6872,115.5919,115.6872,3335.0
2019-03-04 10:50:00,133.41,133.42,133.27,133.32,7568.0,115.6352,115.6439,115.5139,115.5572,7568.0
2019-03-04 10:55:00,133.28,133.36,133.24,133.36,2850.0,115.5225,115.5919,115.4879,115.5919,2850.0
2019-03-04 11:00:00,133.32,133.4,133.31,133.33,6190.0,115.5572,115.6266,115.5485,115.5659,6190.0
2019-03-04 11:05:00,133.36,133.45,133.35,133.36,5231.0,115.5919,115.6699,115.5832,115.5919,5231.0
2019-03-04 11:10:00,133.31,133.35,133.29,133.35,2811.0,115.5485,115.5832,115.5312,115.5832,2811.0
2019-03-04 11:15:00,133.36,133.45,133.33,133.36,4816.0,115.5919,115.6699,115.5659,115.5919,4816.0
2019-03-04 11:20:00,133.4,133.44,133.12,133.15,8307.0,115.6266,115.6612,115.3839,115.4099,8307.0
2019-03-04 11:25:00,133.11,133.18,133.0,133.0,3358.0,115.3752,115.4359,115.2798,115.2798,3358.0
2019-03-04 11:30:00,132.97,132.97,132.63,132.63,7215.0,115.2538,115.2538,114.9591,114.9591,7215.0
2019-03-04 11:35:00,132.68,132.75,132.57,132.58,4356.0,115.0025,115.0632,114.9071,114.9158,4356.0
2019-03-04 11:40:00,132.59,132.6,132.39,132.51,7161.0,114.9245,114.9331,114.7511,114.8551,7161.0
2019-03-04 11:45:00,132.46,132.47,132.3,132.32,3512.0,114.8118,114.8205,114.6731,114.6904,3512.0
2019-03-04 11:50:00,132.36,132.4,132.0,132.11,7978.0,114.7251,114.7598,114.4131,114.5084,7978.0
2019-03-04 11:55:00,132.04,132.04,131.86,131.97,8465.0,114.4478,114.4478,114.2917,114.3871,8465.0
2019-03-04 12:00:00,131.94,132.19,131.88,132.19,6900.0,114.3611,114.5778,114.3091,114.5778,6900.0
2019-03-04 12:05:00,132.18,132.18,132.02,132.06,5239.0,114.5691,114.5691,114.4304,114.4651,5239.0
2019-03-04 12:10:00,132.06,132.06,131.81,131.81,3953.0,114.4651,114.4651,114.2484,114.2484,3953.0
2019-03-04 12:15:00,131.78,131.78,131.42,131.44,5401.0,114.2224,114.2224,113.9104,113.9277,5401.0
2019-03-04 12:20:00,131.48,131.61,131.44,131.44,5609.0,113.9624,114.075,113.9277,113.9277,5609.0
2019-03-04 12:25:00,131.47,131.63,131.41,131.63,7200.0,113.9537,114.0924,113.9017,114.0924,7200.0
2019-03-04 12:30:00,131.61,131.66,131.57,131.62,6394.0,114.075,114.1184,114.0404,114.0837,6394.0
2019-03-04 12:35:00,131.58,131.58,131.42,131.42,6412.0,114.049,114.049,113.9104,113.9104,6412.0
2019-03-04 12:40:00,131.42,131.45,131.33,131.33,3879.0,113.9104,113.9364,113.8323,113.8323,3879.0
2019-03-04 12:45:00,131.32,131.41,131.13,131.21,5885.0,113.8237,113.9017,113.659,113.7283,5885.0
2019-03-04 12:50:00,131.2,131.33,131.19,131.29,4945.0,113.7197,113.8323,113.711,113.7977,4945.0
2019-03-04 12:55:00,131.24,131.27,131.09,131.18,5432.0,113.7543,113.7803,113.6243,113.7023,5432.0
2019-03-04 13:00:00,131.18,131.2,131.07,131.09,6213.0,113.7023,113.7197,113.607,113.6243,6213.0
2019-03-04 13:05:00,131.08,131.15,130.92,130.94,14766.0,113.6157,113.6763,113.477,113.4943,14766.0
2019-03-04 13:10:00,130.97,131.19,130.97,131.14,5319.0,113.5203,113.711,113.5203,113.6677,5319.0
2019-03-04 13:15:00,131.17,131.28,131.15,131.25,3787.0,113.6937,113.789,113.6763,113.763,3787.0
2019-03-04 13:20:00,131.25,131.38,131.21,131.35,6057.0,113.763,113.8757,113.7283,113.8497,6057.0
2019-03-04 13:25:00,131.28,131.37,131.26,131.35,3704.0,113.789,113.867,113.7717,113.8497,3704.0
2019-03-04 13:30:00,131.39,131.44,131.37,131.41,5520.0,113.8844,113.9277,113.867,113.9017,5520.0
2019-03-04 13:35:00,131.37,131.41,131.35,131.35,8999.0,113.867,113.9017,113.8497,113.8497,8999.0
2019-03-04 13:40:00,131.35,131.51,131.35,131.48,3633.0,113.8497,113.9884,113.8497,113.9624,3633.0
2019-03-04 13:45:00,131.48,131.48,131.35,131.4,5494.0,113.9624,113.9624,113.8497,113.893,5494.0
2019-03-04 13:50:00,131.42,131.53,131.36,131.53,5605.0,113.9104,114.0057,113.8584,114.0057,5605.0
2019-03-04 13:55:00,131.56,131.6,131.5,131.55,7704.0,114.0317,114.0664,113.9797,114.023,7704.0
2019-03-04 14:00:00,131.59,131.62,131.47,131.53,7531.0,114.0577,114.0837,113.9537,114.0057,7531.0
2019-03-04 14:05:00,131.56,131.72,131.55,131.59,5655.0,114.0317,114.1704,114.023,114.0577,5655.0
2019-03-04 14:10:00,131.56,131.62,131.53,131.61,5588.0,114.0317,114.0837,114.0057,114.075,5588.0
2019-03-04 14:15:00,131.61,131.73,131.59,131.69,7500.0,114.075,114.1791,114.0577,114.1444,7500.0
2019-03-04 14:20:00,131.72,131.79,131.7,131.79,4602.0,114.1704,114.2311,114.1531,114.2311,4602.0
2019-03-04 14:25:00,131.82,131.95,131.77,131.94,10335.0,114.2571,114.3697,114.2137,114.3611,10335.0
2019-03-04 14:30:00,131.94,131.94,131.84,131.88,5467.0,114.3611,114.3611,114.2744,114.3091,5467.0
2019-03-04 14:35:00,131.89,131.93,131.85,131.85,7036.0,114.3177,114.3524,114.2831,114.2831,7036.0
2019-03-04 14:40:00,131.84,131.96,131.84,131.96,6503.0,114.2744,114.3784,114.2744,114.3784,6503.0
2019-03-04 14:45:00,131.94,131.99,131.86,131.89,5390.0,114.3611,114.4044,114.2917,114.3177,5390.0
2019-03-04 14:50:00,131.9,132.13,131.9,132.03,9298.0,114.3264,114.5258,114.3264,114.4391,9298.0
2019-03-04 14:55:00,132.03,132.06,131.9,131.9,6732.0,114.4391,114.4651,114.3264,114.3264,6732.0
2019-03-04 15:00:00,131.93,131.96,131.72,131.72,4385.0,114.3524,114.3784,114.1704,114.1704,4385.0
2019-03-04 15:05:00,131.7,131.7,131.63,131.63,4850.0,114.1531,114.1531,114.0924,114.0924,4850.0
2019-03-04 15:10:00,131.65,131.79,131.65,131.79,5251.0,114.1097,114.2311,114.1097,114.2311,5251.0
2019-03-04 15:15:00,131.8,131.94,131.78,131.94,6265.0,114.2397,114.3611,114.2224,114.3611,6265.0
2019-03-04 15:20:00,131.92,132.01,131.69,131.72,8991.0,114.3437,114.4217,114.1444,114.1704,8991.0
2019-03-04 15:25:00,131.74,131.87,131.73,131.76,7797.0,114.1877,114.3004,114.1791,114.2051,7797.0
2019-03-04 15:30:00,131.71,131.99,131.65,131.97,8369.0,114.1617,114.4044,114.1097,114.3871,8369.0
2019-03-04 15:35:00,132.02,132.04,131.88,131.96,12606.0,114.4304,114.4478,114.3091,114.3784,12606.0
2019-03-04 15:40:00,131.96,132.01,131.85,131.93,9494.0,114.3784,114.4217,114.2831,114.3524,9494.0
2019-03-04 15:45:00,131.94,132.01,131.87,131.87,12735.0,114.3611,114.4217,114.3004,114.3004,12735.0
2019-03-04 15:50:00,131.87,132.02,131.78,131.94,16373.0,114.3004,114.4304,114.2224,114.3611,16373.0
2019-03-04 15:55:00,131.92,132.19,131.9,132.16,42381.0,114.3437,114.5778,114.3264,114.5518,42381.0
2019-03-05 09:30:00,132.42,132.47,132.01,132.01,14070.0,114.7771,114.8205,114.4217,114.4217,14070.0
2019-03-05 09:35:00,131.97,132.01,131.83,131.84,5899.0,114.3871,114.4217,114.2657,114.2744,5899.0
2019-03-05 09:40:00,131.91,132.0,131.78,131.8,5120.0,114.3351,114.4131,114.2224,114.2397,5120.0
2019-03-05 09:45:00,131.72,131.83,131.62,131.73,4478.0,114.1704,114.2657,114.0837,114.1791,4478.0
2019-03-05 09:50:00,131.8,131.85,131.62,131.72,5533.0,114.2397,114.2831,114.0837,114.1704,5533.0
2019-03-05 09:55:00,131.71,131.9,131.71,131.79,3816.0,114.1617,114.3264,114.1617,114.2311,3816.0
2019-03-05 10:00:00,131.82,132.21,131.82,132.16,8838.0,114.2571,114.5951,114.2571,114.5518,8838.0
2019-03-05 10:05:00,132.19,132.23,132.0,132.1,4902.0,114.5778,114.6124,114.4131,114.4998,4902.0
2019-03-05 10:10:00,132.06,132.1,131.94,131.99,5699.0,114.4651,114.4998,114.3611,114.4044,5699.0
2019-03-05 10:15:00,131.94,131.95,131.74,131.75,4113.0,114.3611,114.3697,114.1877,114.1964,4113.0
2019-03-05 10:20:00,131.77,131.82,131.63,131.63,5995.0,114.2137,114.2571,114.0924,114.0924,5995.0
2019-03-05 10:25:00,131.61,131.78,131.61,131.71,4673.0,114.075,114.2224,114.075,114.1617,4673.0
2019-03-05 10:30:00,131.69,131.77,131.63,131.68,4805.0,114.1444,114.2137,114.0924,114.1357,4805.0
2019-03-05 10:35:00,131.68,131.71,131.62,131.63,3400.0,114.1357,114.1617,114.0837,114.0924,3400.0
2019-03-05 10:40:00,131.62,131.69,131.4,131.45,4827.0,114.0837,114.1444,113.893,113.9364,4827.0
2019-03-05 10:45:00,131.44,131.47,131.28,131.47,14291.0,113.9277,113.9537,113.789,113.9537,14291.0
2019-03-05 10:50:00,131.44,131.59,131.43,131.55,10858.0,113.9277,114.0577,113.919,114.023,10858.0
2019-03-05 10:55:00,131.55,131.68,131.55,131.62,3900.0,114.023,114.1357,114.023,114.0837,3900.0
2019-03-05 11:00:00,131.65,131.74,131.54,131.74,5398.0,114.1097,114.1877,114.0144,114.1877,5398.0
2019-03-05 11:05:00,131.74,131.81,131.61,131.78,3883.0,114.1877,114.2484,114.075,114.2224,3883.0
2019-03-05 11:10:00,131.85,132.03,131.85,132.03,3621.0,114.2831,114.4391,114.2831,114.4391,3621.0
2019-03-05 11:15:00,132.02,132.08,131.98,132.08,8441.0,114.4304,114.4824,114.3957,114.4824,8441.0
2019-03-05 11:20:00,132.12,132.17,131.99,132.09,14066.0,114.5171,114.5604,114.4044,114.4911,14066.0
2019-03-05 11:25:00,132.07,132.16,132.06,132.1,6668.0,114.4738,114.5518,114.4651,114.4998,6668.0
2019-03-05 11:30:00,132.09,132.19,132.06,132.19,9496.0,114.4911,114.5778,114.4651,114.5778,9496.0
2019-03-05 11:35:00,132.16,132.34,132.16,132.26,8110.0,114.5518,114.7078,114.5518,114.6384,8110.0
2019-03-05 11:40:00,132.26,132.4,132.25,132.37,6401.0,114.6384,114.7598,114.6298,114.7338,6401.0
2019-03-05 11:45:00,132.38,132.4,132.17,132.2,8454.0,114.7425,114.7598,114.5604,114.5864,8454.0
2019-03-05 11:50:00,132.21,132.21,131.98,131.98,3710.0,114.5951,114.5951,114.3957,114.3957,3710.0
2019-03-05 11:55:00,131.97,132.01,131.9,132.01,3297.0,114.3871,114.4217,114.3264,114.4217,3297.0
2019-03-05 12:00:00,131.97,132.03,131.91,131.98,4012.0,114.3871,114.4391,114.3351,114.3957,4012.0
2019-03-05 12:05:00,131.96,132.03,131.93,131.93,2049.0,114.3784,114.4391,114.3524,114.3524,2049.0
2019-03-05 12:10:00,131.92,131.97,131.9,131.97,1924.0,114.3437,114.3871,114.3264,114.3871,1924.0
2019-03-05 12:15:00,131.92,131.93,131.81,131.83,2441.0,114.3437,114.3524,114.2484,114.2657,2441.0
2019-03-05 12:20:00,131.79,132.01,131.79,131.98,7985.0,114.2311,114.4217,114.2311,114.3957,7985.0
2019-03-05 12:25:00,131.99,132.0,131.94,131.94,2108.0,114.4044,114.4131,114.3611,114.3611,2108.0
2019-03-05 12:30:00,131.97,132.0,131.94,131.96,1300.0,114.3871,114.4131,114.3611,114.3784,1300.0
2019-03-05 12:35:00,131.95,131.95,131.88,131.92,2300.0,114.3697,114.3697,114.3091,114.3437,2300.0
2019-03-05 12:40:00,131.89,131.96,131.87,131.96,1760.0,114.3177,114.3784,114.3004,114.3784,1760.0
2019-03-05 12:45:00,131.91,132.0,131.91,132.0,1601.0,114.3351,114.4131,114.3351,114.4131,1601.0
2019-03-05 12:50:00,132.02,132.1,132.01,132.1,2383.0,114.4304,114.4998,114.4217,114.4998,2383.0
2019-03-05 12:55:00,132.09,132.22,132.05,132.2,3207.0,114.4911,114.6038,114.4564,114.5864,3207.0
2019-03-05 13:00:00,132.21,132.24,132.18,132.24,2318.0,114.5951,114.6211,114.5691,114.6211,2318.0
2019-03-05 13:05:00,132.22,132.22,132.19,132.19,1490.0,114.6038,114.6038,114.5778,114.5778,1490.0
2019-03-05 13:10:00,132.2,132.31,132.2,132.31,2331.0,114.5864,114.6818,114.5864,114.6818,2331.0
2019-03-05 13:15:00,132.31,132.31,132.22,132.24,1473.0,114.6818,114.6818,114.6038,114.6211,1473.0
2019-03-05 13:20:00,132.21,132.23,132.16,132.17,5176.0,114.5951,114.6124,114.5518,114.5604,5176.0
2019-03-05 13:25:00,132.19,132.3,132.13,132.16,85489.0,114.5778,114.6731,114.5258,114.5518,85489.0
2019-03-05 13:30:00,132.16,132.29,132.15,132.21,6586.0,114.5518,114.6644,114.5431,114.5951,6586.0
2019-03-05 13:35:00,132.26,132.34,132.26,132.33,5497.0,114.6384,114.7078,114.6384,114.6991,5497.0
2019-03-05 13:40:00,132.3,132.42,132.28,132.33,11286.0,114.6731,114.7771,114.6558,114.6991,11286.0
2019-03-05 13:45:00,132.31,132.53,132.29,132.53,5556.0,114.6818,114.8725,114.6644,114.8725,5556.0
2019-03-05 13:50:00,132.49,132.64,132.48,132.61,15212.0,114.8378,114.9678,114.8291,114.9418,15212.0
2019-03-05 13:55:00,132.62,132.63,132.47,132.47,3273.0,114.9505,114.9591,114.8205,114.8205,3273.0
2019-03-05 14:00:00,132.44,132.48,132.42,132.48,5714.0,114.7945,114.8291,114.7771,114.8291,5714.0
2019-03-05 14:05:00,132.49,132.52,132.44,132.46,4238.0,114.8378,114.8638,114.7945,114.8118,4238.0
2019-03-05 14:10:00,132.44,132.45,132.37,132.43,2866.0,114.7945,114.8031,114.7338,114.7858,2866.0
2019-03-05 14:15:00,132.46,132.54,132.46,132.53,27680.0,114.8118,114.8811,114.8118,114.8725,27680.0
2019-03-05 14:20:00,132.53,132.59,132.53,132.58,2800.0,114.8725,114.9245,114.8725,114.9158,2800.0
2019-03-05 14:25:00,132.58,132.71,132.57,132.64,7869.0,114.9158,115.0285,114.9071,114.9678,7869.0
2019-03-05 14:30:00,132.64,132.67,132.61,132.61,5347.0,114.9678,114.9938,114.9418,114.9418,5347.0
2019-03-05 14:35:00,132.63,132.63,132.52,132.55,6495.0,114.9591,114.9591,114.8638,114.8898,6495.0
2019-03-05 14:40:00,132.58,132.58,132.51,132.54,3462.0,114.9158,114.9158,114.8551,114.8811,3462.0
2019-03-05 14:45:00,132.53,132.58,132.53,132.53,4319.0,114.8725,114.9158,114.8725,114.8725,4319.0
2019-03-05 14:50:00,132.53,132.63,132.53,132.6,3225.0,114.8725,114.9591,114.8725,114.9331,3225.0
2019-03-05 14:55:00,132.61,132.63,132.52,132.56,4256.0,114.9418,114.9591,114.8638,114.8985,4256.0
2019-03-05 15:00:00,132.53,132.58,132.49,132.57,3822.0,114.8725,114.9158,114.8378,114.9071,3822.0
2019-03-05 15:05:00,132.55,132.59,132.5,132.5,6599.0,114.8898,114.9245,114.8465,114.8465,6599.0
2019-03-05 15:10:00,132.51,132.54,132.48,132.54,10933.0,114.8551,114.8811,114.8291,114.8811,10933.0
2019-03-05 15:15:00,132.53,132.53,132.49,132.5,8088.0,114.8725,114.8725,114.8378,114.8465,8088.0
2019-03-05 15:20:00,132.5,132.53,132.48,132.52,17555.0,114.8465,114.8725,114.8291,114.8638,17555.0
2019-03-05 15:25:00,132.51,132.51,132.41,132.41,8151.0,114.8551,114.8551,114.7685,114.7685,8151.0
2019-03-05 15:30:00,132.41,132.43,132.37,132.4,32262.0,114.7685,114.7858,114.7338,114.7598,32262.0
2019-03-05 15:35:00,132.41,132.49,132.4,132.46,11393.0,114.7685,114.8378,114.7598,114.8118,11393.0
2019-03-05 15:40:00,132.45,132.51,132.43,132.51,12848.0,114.8031,114.8551,114.7858,114.8551,12848.0
2019-03-05 15:45:00,132.52,132.58,132.49,132.53,23672.0,114.8638,114.9158,114.8378,114.8725,23672.0
2019-03-05 15:50:00,132.54,132.73,132.49,132.7,50301.0,114.8811,115.0458,114.8378,115.0198,50301.0
2019-03-05 15:55:00,132.7,132.82,132.66,132.68,153897.0,115.0198,115.1238,114.9851,115.0025,153897.0
2019-03-06 09:30:00,132.71,133.0,132.53,132.98,29858.0,115.0285,115.2798,114.8725,115.2625,29858.0
2019-03-06 09:35:00,132.95,133.04,132.78,132.97,11185.0,115.2365,115.3145,115.0892,115.2538,11185.0
2019-03-06 09:40:00,132.84,132.99,132.72,132.99,5890.0,115.1412,115.2712,115.0372,115.2712,5890.0
2019-03-06 09:45:00,132.99,133.02,132.87,132.9,5364.0,115.2712,115.2972,115.1672,115.1932,5364.0
2019-03-06 09:50:00,132.9,132.95,132.76,132.93,8424.0,115.1932,115.2365,115.0718,115.2192,8424.0
2019-03-06 09:55:00,132.88,133.11,132.88,133.04,14716.0,115.1758,115.3752,115.1758,115.3145,14716.0
2019-03-06 10:00:00,133.06,133.06,132.95,132.97,7047.0,115.3319,115.3319,115.2365,115.2538,7047.0
2019-03-06 10:05:00,132.98,133.26,132.95,133.25,12905.0,115.2625,115.5052,115.2365,115.4965,12905.0
2019-03-06 10:10:00,133.23,133.25,133.06,133.25,14008.0,115.4792,115.4965,115.3319,115.4965,14008.0
2019-03-06 10:15:00,133.28,133.28,133.1,133.15,11008.0,115.5225,115.5225,115.3665,115.4099,11008.0
2019-03-06 10:20:00,133.16,133.28,133.13,133.22,5339.0,115.4185,115.5225,115.3925,115.4705,5339.0
2019-03-06 10:25:00,133.24,133.36,133.1,133.1,21339.0,115.4879,115.5919,115.3665,115.3665,21339.0
2019-03-06 10:30:00,133.05,133.27,132.81,132.88,11173.0,115.3232,115.5139,115.1152,115.1758,11173.0
2019-03-06 10:35:00,132.91,133.06,132.84,133.02,6393.0,115.2018,115.3319,115.1412,115.2972,6393.0
2019-03-06 10:40:00,133.03,133.12,132.91,133.06,6582.0,115.3059,115.3839,115.2018,115.3319,6582.0
2019-03-06 10:45:00,133.08,133.12,132.91,132.98,3970.0,115.3492,115.3839,115.2018,115.2625,3970.0
2019-03-06 10:50:00,133.0,133.14,133.0,133.14,5591.0,115.2798,115.4012,115.2798,115.4012,5591.0
2019-03-06 10:55:00,133.18,133.22,133.13,133.13,2723.0,115.4359,115.4705,115.3925,115.3925,2723.0
2019-03-06 11:00:00,133.12,133.19,133.11,133.12,6060.0,115.3839,115.4445,115.3752,115.3839,6060.0
2019-03-06 11:05:00,133.12,133.2,133.12,133.18,6907.0,115.3839,115.4532,115.3839,115.4359,6907.0
2019-03-06 11:10:00,133.2,133.24,133.14,133.23,4514.0,115.4532,115.4879,115.4012,115.4792,4514.0
2019-03-06 11:15:00,133.23,133.25,133.19,133.22,2204.0,115.4792,115.4965,115.4445,115.4705,2204.0
2019-03-06 11:20:00,133.22,133.22,133.07,133.07,2700.0,115.4705,115.4705,115.3405,115.3405,2700.0
2019-03-06 11:25:00,133.04,133.14,133.04,133.04,4019.0,115.3145,115.4012,115.3145,115.3145,4019.0
2019-03-06 11:30:00,133.04,133.11,133.03,133.08,3619.0,115.3145,115.3752,115.3059,115.3492,3619.0
2019-03-06 11:35:00,133.06,133.17,133.05,133.17,3318.0,115.3319,115.4272,115.3232,115.4272,3318.0
2019-03-06 11:40:00,133.16,133.18,132.98,132.98,4700.0,115.4185,115.4359,115.2625,115.2625,4700.0
2019-03-06 11:45:00,132.96,133.03,132.91,132.93,6532.0,115.2452,115.3059,115.2018,115.2192,6532.0
2019-03-06 11:50:00,132.91,132.96,132.74,132.8,14038.0,115.2018,115.2452,115.0545,115.1065,14038.0
2019-03-06 11:55:00,132.82,132.86,132.75,132.75,5155.0,115.1238,115.1585,115.0632,115.0632,5155.0
2019-03-06 12:00:00,132.77,132.89,132.77,132.84,3728.0,115.0805,115.1845,115.0805,115.1412,3728.0
2019-03-06 12:05:00,132.83,132.93,132.79,132.89,6036.0,115.1325,115.2192,115.0978,115.1845,6036.0
2019-03-06 12:10:00,132.87,132.89,132.82,132.86,5427.0,115.1672,115.1845,115.1238,115.1585,5427.0
2019-03-06 12:15:00,132.86,132.92,132.72,132.74,5689.0,115.1585,115.2105,115.0372,115.0545,5689.0
2019-03-06 12:20:00,132.72,132.8,132.64,132.66,5506.0,115.0372,115.1065,114.9678,114.9851,5506.0
2019-03-06 12:25:00,132.65,132.65,132.56,132.59,3100.0,114.9765,114.9765,114.8985,114.9245,3100.0
2019-03-06 12:30:00,132.62,132.71,132.61,132.7,3585.0,114.9505,115.0285,114.9418,115.0198,3585.0
2019-03-06 12:35:00,132.69,132.73,132.56,132.56,3148.0,115.0111,115.0458,114.8985,114.8985,3148.0
2019-03-06 12:40:00,132.54,132.56,132.5,132.55,3676.0,114.8811,114.8985,114.8465,114.8898,3676.0
2019-03-06 12:45:00,132.56,132.62,132.45,132.47,13428.0,114.8985,114.9505,114.8031,114.8205,13428.0
2019-03-06 12:50:00,132.49,132.53,132.27,132.27,6832.0,114.8378,114.8725,114.6471,114.6471,6832.0
2019-03-06 12:55:00,132.3,132.3,132.21,132.25,4923.0,114.6731,114.6731,114.5951,114.6298,4923.0
2019-03-06 13:00:00,132.26,132.3,132.2,132.2,4602.0,114.6384,114.6731,114.5864,114.5864,4602.0
2019-03-06 13:05:00,132.17,132.23,132.14,132.15,2230.0,114.5604,114.6124,114.5344,114.5431,2230.0
2019-03-06 13:10:00,132.16,132.3,132.16,132.27,1900.0,114.5518,114.6731,114.5518,114.6471,1900.0
2019-03-06 13:15:00,132.25,132.36,132.22,132.28,4335.0,114.6298,114.7251,114.6038,114.6558,4335.0
2019-03-06 13:20:00,132.26,132.32,132.21,132.31,2364.0,114.6384,114.6904,114.5951,114.6818,2364.0
2019-03-06 13:25:00,132.3,132.38,132.3,132.31,2900.0,114.6731,114.7425,114.6731,114.6818,2900.0
2019-03-06 13:30:00,132.37,132.47,132.37,132.43,2609.0,114.7338,114.8205,114.7338,114.7858,2609.0
2019-03-06 13:35:00,132.41,132.5,132.31,132.5,1900.0,114.7685,114.8465,114.6818,114.8465,1900.0
2019-03-06 13:40:00,132.47,132.5,132.37,132.38,931.0,114.8205,114.8465,114.7338,114.7425,931.0
2019-03-06 13:45:00,132.41,132.41,132.29,132.3,2025.0,114.7685,114.7685,114.6644,114.6731,2025.0
2019-03-06 13:50:00,132.28,132.37,132.26,132.37,2946.0,114.6558,114.7338,114.6384,114.7338,2946.0
2019-03-06 13:55:00,132.38,132.48,132.38,132.48,2739.0,114.7425,114.8291,114.7425,114.8291,2739.0
2019-03-06 14:00:00,132.5,132.51,132.44,132.49,4000.0,114.8465,114.8551,114.7945,114.8378,4000.0
2019-03-06 14:05:00,132.48,132.5,132.4,132.44,2256.0,114.8291,114.8465,114.7598,114.7945,2256.0
2019-03-06 14:10:00,132.43,132.55,132.43,132.49,4134.0,114.7858,114.8898,114.7858,114.8378,4134.0
2019-03-06 14:15:00,132.43,132.45,132.31,132.31,5669.0,114.7858,114.8031,114.6818,114.6818,5669.0
2019-03-06 14:20:00,132.29,132.41,132.28,132.41,2116.0,114.6644,114.7685,114.6558,114.7685,2116.0
2019-03-06 14:25:00,132.42,132.42,132.32,132.32,2724.0,114.7771,114.7771,114.6904,114.6904,2724.0
2019-03-06 14:30:00,132.34,132.37,132.16,132.19,5038.0,114.7078,114.7338,114.5518,114.5778,5038.0
2019-03-06 14:35:00,132.19,132.26,132.17,132.25,3810.0,114.5778,114.6384,114.5604,114.6298,3810.0
2019-03-06 14:40:00,132.2,132.2,132.1,132.13,6934.0,114.5864,114.5864,114.4998,114.5258,6934.0
2019-03-06 14:45:00,132.1,132.16,132.06,132.08,5948.0,114.4998,114.5518,114.4651,114.4824,5948.0
2019-03-06 14:50:00,132.11,132.19,132.05,132.12,4780.0,114.5084,114.5778,114.4564,114.5171,4780.0
2019-03-06 14:55:00,132.08,132.16,132.05,132.05,4662.0,114.4824,114.5518,114.4564,114.4564,4662.0
2019-03-06 15:00:00,132.05,132.13,132.02,132.06,3175.0,114.4564,114.5258,114.4304,114.4651,3175.0
2019-03-06 15:05:00,132.07,132.09,131.92,131.93,9377.0,114.4738,114.4911,114.3437,114.3524,9377.0
2019-03-06 15:10:00,131.95,131.98,131.88,131.9,5394.0,114.3697,114.3957,114.3091,114.3264,5394.0
2019-03-06 15:15:00,131.87,131.91,131.73,131.75,7008.0,114.3004,114.3351,114.1791,114.1964,7008.0
2019-03-06 15:20:00,131.76,131.82,131.73,131.75,8281.0,114.2051,114.2571,114.1791,114.1964,8281.0
2019-03-06 15:25:00,131.76,131.82,131.69,131.82,7930.0,114.2051,114.2571,114.1444,114.2571,7930.0
2019-03-06 15:30:00,131.84,131.94,131.84,131.93,9802.0,114.2744,114.3611,114.2744,114.3524,9802.0
2019-03-06 15:35:00,131.93,131.97,131.9,131.96,12864.0,114.3524,114.3871,114.3264,114.3784,12864.0
2019-03-06 15:40:00,131.94,132.04,131.91,132.0,23136.0,114.3611,114.4478,114.3351,114.4131,23136.0
2019-03-06 15:45:00,132.0,132.0,131.89,131.93,16187.0,114.4131,114.4131,114.3177,114.3524,16187.0
2019-03-06 15:50:00,131.94,131.98,131.79,131.79,19380.0,114.3611,114.3957,114.2311,114.2311,19380.0
2019-03-06 15:55:00,131.8,131.94,131.78,131.82,76424.0,114.2397,114.3611,114.2224,114.2571,76424.0
2019-03-07 09:30:00,131.72,131.72,131.25,131.36,14173.0,114.1704,114.1704,113.763,113.8584,14173.0
2019-03-07 09:35:00,131.31,131.52,131.13,131.18,12307.0,113.815,113.997,113.659,113.7023,12307.0
2019-03-07 09:40:00,131.22,131.32,131.08,131.13,6742.0,113.737,113.8237,113.6157,113.659,6742.0
2019-03-07 09:45:00,131.11,131.11,130.81,130.88,5797.0,113.6417,113.6417,113.3816,113.4423,5797.0
2019-03-07 09:50:00,130.81,130.84,130.65,130.78,16561.0,113.3816,113.4076,113.2429,113.3556,16561.0
2019-03-07 09:55:00,130.8,131.05,130.76,131.05,12631.0,113.373,113.5897,113.3383,113.5897,12631.0
2019-03-07 10:00:00,131.07,131.24,131.07,131.19,12007.0,113.607,113.7543,113.607,113.711,12007.0
2019-03-07 10:05:00,131.28,131.4,131.25,131.37,17076.0,113.789,113.893,113.763,113.867,17076.0
2019-03-07 10:10:00,131.37,131.47,131.31,131.44,20295.0,113.867,113.9537,113.815,113.9277,20295.0
2019-03-07 10:15:00,131.44,131.45,131.2,131.22,10180.0,113.9277,113.9364,113.7197,113.737,10180.0
2019-03-07 10:20:00,131.19,131.19,131.01,131.07,6426.0,113.711,113.711,113.555,113.607,6426.0
2019-03-07 10:25:00,131.05,131.26,131.05,131.19,5842.0,113.5897,113.7717,113.5897,113.711,5842.0
2019-03-07 10:30:00,131.16,131.29,131.16,131.25,3912.0,113.685,113.7977,113.685,113.763,3912.0
2019-03-07 10:35:00,131.24,131.3,131.2,131.22,9657.0,113.7543,113.8063,113.7197,113.737,9657.0
2019-03-07 10:40:00,131.22,131.23,131.14,131.15,10505.0,113.737,113.7457,113.6677,113.6763,10505.0
2019-03-07 10:45:00,131.18,131.46,131.17,131.45,5392.0,113.7023,113.945,113.6937,113.9364,5392.0
2019-03-07 10:50:00,131.45,131.48,131.41,131.44,7838.0,113.9364,113.9624,113.9017,113.9277,7838.0
2019-03-07 10:55:00,131.48,131.53,131.39,131.41,7100.0,113.9624,114.0057,113.8844,113.9017,7100.0
2019-03-07 11:00:00,131.39,131.43,131.27,131.27,16908.0,113.8844,113.919,113.7803,113.7803,16908.0
2019-03-07 11:05:00,131.27,131.28,131.1,131.17,4848.0,113.7803,113.789,113.633,113.6937,4848.0
2019-03-07 11:10:00,131.21,131.31,131.13,131.31,6064.0,113.7283,113.815,113.659,113.815,6064.0
2019-03-07 11:15:00,131.29,131.29,131.09,131.17,7501.0,113.7977,113.7977,113.6243,113.6937,7501.0
2019-03-07 11:20:00,131.21,131.21,131.09,131.17,6694.0,113.7283,113.7283,113.6243,113.6937,6694.0
2019-03-07 11:25:00,131.17,131.24,131.15,131.15,6215.0,113.6937,113.7543,113.6763,113.6763,6215.0
2019-03-07 11:30:00,131.19,131.34,131.18,131.22,11328.0,113.711,113.841,113.7023,113.737,11328.0
2019-03-07 11:35:00,131.23,131.32,131.19,131.27,7465.0,113.7457,113.8237,113.711,113.7803,7465.0
2019-03-07 11:40:00,131.23,131.37,131.2,131.36,6761.0,113.7457,113.867,113.7197,113.8584,6761.0
2019-03-07 11:45:00,131.41,131.42,131.25,131.27,6603.0,113.9017,113.9104,113.763,113.7803,6603.0
2019-03-07 11:50:00,131.29,131.36,131.23,131.26,8249.0,113.7977,113.8584,113.7457,113.7717,8249.0
2019-03-07 11:55:00,131.28,131.3,131.11,131.14,10154.0,113.789,113.8063,113.6417,113.6677,10154.0
2019-03-07 12:00:00,131.11,131.11,130.86,130.9,14558.0,113.6417,113.6417,113.425,113.4596,14558.0
2019-03-07 12:05:00,130.89,131.03,130.84,130.95,14230.0,113.451,113.5723,113.4076,113.503,14230.0
2019-03-07 12:10:00,130.98,131.12,130.96,131.12,4242.0,113.529,113.6503,113.5116,113.6503,4242.0
2019-03-07 12:15:00,131.15,131.15,131.04,131.07,2585.0,113.6763,113.6763,113.581,113.607,2585.0
2019-03-07 12:20:00,131.07,131.14,131.06,131.11,2900.0,113.607,113.6677,113.5983,113.6417,2900.0
2019-03-07 12:25:00,131.09,131.21,131.07,131.18,2024.0,113.6243,113.7283,113.607,113.7023,2024.0
2019-03-07 12:30:00,131.15,131.35,130.96,131.35,10910.0,113.6763,113.8497,113.5116,113.8497,10910.0
2019-03-07 12:35:00,131.29,131.4,131.26,131.35,3214.0,113.7977,113.893,113.7717,113.8497,3214.0
2019-03-07 12:40:00,131.39,131.44,131.35,131.44,4081.0,113.8844,113.9277,113.8497,113.9277,4081.0
2019-03-07 12:45:00,131.44,131.52,131.35,131.41,3399.0,113.9277,113.997,113.8497,113.9017,3399.0
2019-03-07 12:50:00,131.38,131.52,131.32,131.52,4681.0,113.8757,113.997,113.8237,113.997,4681.0
2019-03-07 12:55:00,131.53,131.57,131.47,131.54,1500.0,114.0057,114.0404,113.9537,114.0144,1500.0
2019-03-07 13:00:00,131.53,131.53,131.47,131.47,2350.0,114.0057,114.0057,113.9537,113.9537,2350.0
2019-03-07 13:05:00,131.48,131.51,131.44,131.46,4073.0,113.9624,113.9884,113.9277,113.945,4073.0
2019-03-07 13:10:00,131.53,131.6,131.5,131.52,4090.0,114.0057,114.0664,113.9797,113.997,4090.0
2019-03-07 13:15:00,131.56,131.65,131.56,131.61,3565.0,114.0317,114.1097,114.0317,114.075,3565.0
2019-03-07 13:20:00,131.62,131.69,131.58,131.67,5127.0,114.0837,114.1444,114.049,114.127,5127.0
2019-03-07 13:25:00,131.67,131.75,131.67,131.75,4766.0,114.127,114.1964,114.127,114.1964,4766.0
2019-03-07 13:30:00,131.77,131.78,131.64,131.7,7141.0,114.2137,114.2224,114.101,114.1531,7141.0
2019-03-07 13:35:00,131.67,131.67,131.59,131.64,5703.0,114.127,114.127,114.0577,114.101,5703.0
2019-03-07 13:40:00,131.67,131.79,131.67,131.77,2700.0,114.127,114.2311,114.127,114.2137,2700.0
2019-03-07 13:45:00,131.8,131.83,131.77,131.81,4350.0,114.2397,114.2657,114.2137,114.2484,4350.0
2019-03-07 13:50:00,131.81,131.85,131.69,131.73,6531.0,114.2484,114.2831,114.1444,114.1791,6531.0
2019-03-07 13:55:00,131.71,131.79,131.71,131.74,2611.0,114.1617,114.2311,114.1617,114.1877,2611.0
2019-03-07 14:00:00,131.74,131.82,131.72,131.81,8369.0,114.1877,114.2571,114.1704,114.2484,8369.0
2019-03-07 14:05:00,131.81,131.81,131.56,131.58,6959.0,114.2484,114.2484,114.0317,114.049,6959.0
2019-03-07 14:10:00,131.58,131.58,131.43,131.43,3540.0,114.049,114.049,113.919,113.919,3540.0
2019-03-07 14:15:00,131.42,131.49,131.38,131.48,8110.0,113.9104,113.971,113.8757,113.9624,8110.0
2019-03-07 14:20:00,131.47,131.6,131.42,131.42,5722.0,113.9537,114.0664,113.9104,113.9104,5722.0
2019-03-07 14:25:00,131.39,131.56,131.36,131.52,8974.0,113.8844,114.0317,113.8584,113.997,8974.0
2019-03-07 14:30:00,131.53,131.61,131.37,131.39,9744.0,114.0057,114.075,113.867,113.8844,9744.0
2019-03-07 14:35:00,131.38,131.38,131.29,131.37,5184.0,113.8757,113.8757,113.7977,113.867,5184.0
2019-03-07 14:40:00,131.37,131.44,131.33,131.38,6151.0,113.867,113.9277,113.8323,113.8757,6151.0
2019-03-07 14:45:00,131.36,131.41,131.31,131.38,6533.0,113.8584,113.9017,113.815,113.8757,6533.0
2019-03-07 14:50:00,131.37,131.45,131.26,131.34,8200.0,113.867,113.9364,113.7717,113.841,8200.0
2019-03-07 14:55:00,131.36,131.41,131.25,131.33,6359.0,113.8584,113.9017,113.763,113.8323,6359.0
2019-03-07 15:00:00,131.32,131.34,131.15,131.24,6801.0,113.8237,113.841,113.6763,113.7543,6801.0
2019-03-07 15:05:00,131.24,131.33,131.2,131.31,13623.0,113.7543,113.8323,113.7197,113.815,13623.0
2019-03-07 15:10:00,131.32,131.38,131.28,131.32,7257.0,113.8237,113.8757,113.789,113.8237,7257.0
2019-03-07 15:15:00,131.34,131.49,131.34,131.49,5200.0,113.841,113.971,113.841,113.971,5200.0
2019-03-07 15:20:00,131.51,131.51,131.44,131.5,8227.0,113.9884,113.9884,113.9277,113.9797,8227.0
2019-03-07 15:25:00,131.53,131.57,131.33,131.34,9825.0,114.0057,114.0404,113.8323,113.841,9825.0
2019-03-07 15:30:00,131.35,131.59,131.34,131.45,12333.0,113.8497,114.0577,113.841,113.9364,12333.0
2019-03-07 15:35:00,131.46,131.72,131.46,131.72,12846.0,113.945,114.1704,113.945,114.1704,12846.0
2019-03-07 15:40:00,131.69,131.75,131.62,131.66,22495.0,114.1444,114.1964,114.0837,114.1184,22495.0
2019-03-07 15:45:00,131.62,131.74,131.55,131.66,27926.0,114.0837,114.1877,114.023,114.1184,27926.0
2019-03-07 15:50:00,131.68,131.68,131.43,131.49,29201.0,114.1357,114.1357,113.919,113.971,29201.0
2019-03-07 15:55:00,131.5,131.67,131.47,131.47,64676.0,113.9797,114.127,113.9537,113.9537,64676.0
2019-03-08 09:30:00,130.29,130.45,130.0,130.23,23951.0,113.5946,113.7341,113.3418,113.5423,23951.0
2019-03-08 09:35:00,130.12,130.48,130.11,130.38,11557.0,113.4464,113.7603,113.4377,113.6731,11557.0
2019-03-08 09:40:00,130.27,130.27,130.0,130.07,7021.0,113.5772,113.5772,113.3418,113.4028,7021.0
2019-03-08 09:45:00,130.05,130.46,130.05,130.41,9528.0,113.3854,113.7428,113.3854,113.6992,9528.0
2019-03-08 09:50:00,130.41,130.53,130.23,130.39,10735.0,113.6992,113.8038,113.5423,113.6818,10735.0
2019-03-08 09:55:00,130.38,130.47,130.28,130.36,13233.0,113.6731,113.7515,113.5859,113.6556,13233.0
2019-03-08 10:00:00,130.36,130.36,130.27,130.33,9207.0,113.6556,113.6556,113.5772,113.6295,9207.0
2019-03-08 10:05:00,130.36,130.64,130.3,130.63,9500.0,113.6556,113.8998,113.6033,113.891,9500.0
2019-03-08 10:10:00,130.61,130.72,130.49,130.53,17233.0,113.8736,113.9695,113.769,113.8038,17233.0
2019-03-08 10:15:00,130.48,130.62,130.26,130.29,8767.0,113.7603,113.8823,113.5684,113.5946,8767.0
2019-03-08 10:20:00,130.29,130.39,130.19,130.33,12880.0,113.5946,113.6818,113.5074,113.6295,12880.0
2019-03-08 10:25:00,130.36,130.6,130.31,130.42,6900.0,113.6556,113.8649,113.612,113.7079,6900.0
2019-03-08 10:30:00,130.46,130.53,130.41,130.42,6597.0,113.7428,113.8038,113.6992,113.7079,6597.0
2019-03-08 10:35:00,130.46,130.56,130.41,130.47,7200.0,113.7428,113.83,113.6992,113.7515,7200.0
2019-03-08 10:40:00,130.46,130.86,130.39,130.86,9547.0,113.7428,114.0916,113.6818,114.0916,9547.0
2019-03-08 10:45:00,130.83,131.08,130.82,131.03,5520.0,114.0654,114.2834,114.0567,114.2398,5520.0
2019-03-08 10:50:00,131.0,131.0,130.63,130.63,5222.0,114.2136,114.2136,113.891,113.891,5222.0
2019-03-08 10:55:00,130.66,130.73,130.55,130.58,8636.0,113.9172,113.9782,113.8213,113.8474,8636.0
2019-03-08 11:00:00,130.52,130.66,130.52,130.53,10266.0,113.7951,113.9172,113.7951,113.8038,10266.0
2019-03-08 11:05:00,130.55,130.62,130.43,130.51,4435.0,113.8213,113.8823,113.7167,113.7864,4435.0
2019-03-08 11:10:00,130.51,130.71,130.47,130.56,9445.0,113.7864,113.9608,113.7515,113.83,9445.0
2019-03-08 11:15:00,130.58,130.63,130.5,130.5,6790.0,113.8474,113.891,113.7777,113.7777,6790.0
2019-03-08 11:20:00,130.5,130.71,130.5,130.68,5536.0,113.7777,113.9608,113.7777,113.9346,5536.0
2019-03-08 11:25:00,130.67,130.78,130.65,130.65,6898.0,113.9259,114.0218,113.9085,113.9085,6898.0
2019-03-08 11:30:00,130.66,130.75,130.59,130.63,9057.0,113.9172,113.9957,113.8562,113.891,9057.0
2019-03-08 11:35:00,130.6,130.67,130.55,130.65,6391.0,113.8649,113.9259,113.8213,113.9085,6391.0
2019-03-08 11:40:00,130.65,130.67,130.57,130.61,5707.0,113.9085,113.9259,113.8387,113.8736,5707.0
2019-03-08 11:45:00,130.64,130.73,130.63,130.69,2877.0,113.8998,113.9782,113.891,113.9433,2877.0
2019-03-08 11:50:00,130.63,130.8,130.63,130.8,5208.0,113.891,114.0393,113.891,114.0393,5208.0
2019-03-08 11:55:00,130.76,130.78,130.71,130.74,2226.0,114.0044,114.0218,113.9608,113.9869,2226.0
2019-03-08 12:00:00,130.72,130.75,130.66,130.71,5414.0,113.9695,113.9957,113.9172,113.9608,5414.0
2019-03-08 12:05:00,130.7,130.74,130.61,130.66,17421.0,113.9521,113.9869,113.8736,113.9172,17421.0
2019-03-08 12:10:00,130.66,130.81,130.66,130.81,5925.0,113.9172,114.048,113.9172,114.048,5925.0
2019-03-08 12:15:00,130.8,130.85,130.71,130.72,3800.0,114.0393,114.0828,113.9608,113.9695,3800.0
2019-03-08 12:20:00,130.73,130.81,130.62,130.62,6300.0,113.9782,114.048,113.8823,113.8823,6300.0
2019-03-08 12:25:00,130.64,130.77,130.64,130.77,5437.0,113.8998,114.0131,113.8998,114.0131,5437.0
2019-03-08 12:30:00,130.73,130.75,130.68,130.7,2184.0,113.9782,113.9957,113.9346,113.9521,2184.0
2019-03-08 12:35:00,130.71,130.72,130.53,130.58,3707.0,113.9608,113.9695,113.8038,113.8474,3707.0
2019-03-08 12:40:00,130.57,130.64,130.56,130.56,3990.0,113.8387,113.8998,113.83,113.83,3990.0
2019-03-08 12:45:00,130.56,130.62,130.39,130.42,5600.0,113.83,113.8823,113.6818,113.7079,5600.0
2019-03-08 12:50:00,130.43,130.48,130.4,130.45,3635.0,113.7167,113.7603,113.6905,113.7341,3635.0
2019-03-08 12:55:00,130.44,130.44,130.39,130.42,2164.0,113.7254,113.7254,113.6818,113.7079,2164.0
2019-03-08 13:00:00,130.4,130.46,130.36,130.46,3500.0,113.6905,113.7428,113.6556,113.7428,3500.0
2019-03-08 13:05:00,130.46,130.47,130.39,130.4,2800.0,113.7428,113.7515,113.6818,113.6905,2800.0
2019-03-08 13:10:00,130.41,130.52,130.41,130.48,4204.0,113.6992,113.7951,113.6992,113.7603,4204.0
2019-03-08 13:15:00,130.46,130.46,130.3,130.37,3959.0,113.7428,113.7428,113.6033,113.6644,3959.0
2019-03-08 13:20:00,130.37,130.38,130.31,130.37,3785.0,113.6644,113.6731,113.612,113.6644,3785.0
2019-03-08 13:25:00,130.38,130.47,130.38,130.45,2554.0,113.6731,113.7515,113.6731,113.7341,2554.0
2019-03-08 13:30:00,130.47,130.5,130.39,130.44,4214.0,113.7515,113.7777,113.6818,113.7254,4214.0
2019-03-08 13:35:00,130.47,130.58,130.4,130.56,4284.0,113.7515,113.8474,113.6905,113.83,4284.0
2019-03-08 13:40:00,130.58,130.69,130.58,130.59,4081.0,113.8474,113.9433,113.8474,113.8562,4081.0
2019-03-08 13:45:00,130.59,130.69,130.57,130.69,3640.0,113.8562,113.9433,113.8387,113.9433,3640.0
2019-03-08 13:50:00,130.67,130.68,130.54,130.55,3300.0,113.9259,113.9346,113.8126,113.8213,3300.0
2019-03-08 13:55:00,130.55,130.64,130.51,130.64,3932.0,113.8213,113.8998,113.7864,113.8998,3932.0
2019-03-08 14:00:00,130.65,130.67,130.46,130.5,4587.0,113.9085,113.9259,113.7428,113.7777,4587.0
2019-03-08 14:05:00,130.51,130.66,130.51,130.66,2937.0,113.7864,113.9172,113.7864,113.9172,2937.0
2019-03-08 14:10:00,130.62,130.66,130.52,130.55,3300.0,113.8823,113.9172,113.7951,113.8213,3300.0
2019-03-08 14:15:00,130.56,130.69,130.56,130.67,4810.0,113.83,113.9433,113.83,113.9259,4810.0
2019-03-08 14:20:00,130.66,130.67,130.59,130.67,4680.0,113.9172,113.9259,113.8562,113.9259,4680.0
2019-03-08 14:25:00,130.69,130.76,130.64,130.73,3893.0,113.9433,114.0044,113.8998,113.9782,3893.0
2019-03-08 14:30:00,130.73,130.8,130.68,130.69,7292.0,113.9782,114.0393,113.9346,113.9433,7292.0
2019-03-08 14:35:00,130.69,130.74,130.69,130.72,3500.0,113.9433,113.9869,113.9433,113.9695,3500.0
2019-03-08 14:40:00,130.73,130.85,130.72,130.8,6114.0,113.9782,114.0828,113.9695,114.0393,6114.0
2019-03-08 14:45:00,130.81,130.85,130.77,130.83,6821.0,114.048,114.0828,114.0131,114.0654,6821.0
2019-03-08 14:50:00,130.85,130.99,130.85,130.92,8998.0,114.0828,114.2049,114.0828,114.1439,8998.0
2019-03-08 14:55:00,130.94,130.95,130.78,130.82,8616.0,114.1613,114.17,114.0218,114.0567,8616.0
2019-03-08 15:00:00,130.82,130.88,130.79,130.84,8785.0,114.0567,114.109,114.0305,114.0741,8785.0
2019-03-08 15:05:00,130.84,130.94,130.82,130.84,12667.0,114.0741,114.1613,114.0567,114.0741,12667.0
2019-03-08 15:10:00,130.83,130.83,130.69,130.8,9322.0,114.0654,114.0654,113.9433,114.0393,9322.0
2019-03-08 15:15:00,130.81,130.85,130.62,130.66,7412.0,114.048,114.0828,113.8823,113.9172,7412.0
2019-03-08 15:20:00,130.69,130.7,130.53,130.53,6376.0,113.9433,113.9521,113.8038,113.8038,6376.0
2019-03-08 15:25:00,130.54,130.58,130.5,130.54,9879.0,113.8126,113.8474,113.7777,113.8126,9879.0
2019-03-08 15:30:00,130.51,130.72,130.49,130.58,19587.0,113.7864,113.9695,113.769,113.8474,19587.0
2019-03-08 15:35:00,130.56,130.56,130.43,130.5,13940.0,113.83,113.83,113.7167,113.7777,13940.0
2019-03-08 15:40:00,130.51,130.72,130.5,130.68,12109.0,113.7864,113.9695,113.7777,113.9346,12109.0
2019-03-08 15:45:00,130.67,130.76,130.61,130.71,18257.0,113.9259,114.0044,113.8736,113.9608,18257.0
2019-03-08 15:50:00,130.71,130.99,130.71,130.94,26057.0,113.9608,114.2049,113.9608,114.1613,26057.0
2019-03-08 15:55:00,130.91,131.11,130.91,130.99,81529.0,114.1352,114.3095,114.1352,114.2049,81529.0
2019-03-11 09:30:00,132.13,132.13,131.83,132.04,43679.0,115.1988,115.1988,114.9373,115.1204,43679.0
2019-03-11 09:35:00,131.98,132.24,131.81,132.19,15552.0,115.068,115.2947,114.9198,115.2511,15552.0
2019-03-11 09:40:00,132.19,132.21,131.96,132.02,20900.0,115.2511,115.2686,115.0506,115.1029,20900.0
2019-03-11 09:45:00,131.95,132.02,131.76,131.76,11576.0,115.0419,115.1029,114.8762,114.8762,11576.0
2019-03-11 09:50:00,131.78,132.07,131.68,132.06,7341.0,114.8937,115.1465,114.8065,115.1378,7341.0
2019-03-11 09:55:00,132.07,132.07,131.9,132.04,8547.0,115.1465,115.1465,114.9983,115.1204,8547.0
2019-03-11 10:00:00,132.03,132.07,131.93,132.02,5184.0,115.1116,115.1465,115.0245,115.1029,5184.0
2019-03-11 10:05:00,132.02,132.08,131.93,132.06,7739.0,115.1029,115.1552,115.0245,115.1378,7739.0
2019-03-11 10:10:00,132.06,132.06,131.85,131.92,6514.0,115.1378,115.1378,114.9547,115.0157,6514.0
2019-03-11 10:15:00,131.91,131.99,131.86,131.87,6763.0,115.007,115.0768,114.9634,114.9721,6763.0
2019-03-11 10:20:00,131.84,131.96,131.75,131.96,10009.0,114.946,115.0506,114.8675,115.0506,10009.0
2019-03-11 10:25:00,131.98,132.0,131.93,131.99,4289.0,115.068,115.0855,115.0245,115.0768,4289.0
2019-03-11 10:30:00,132.0,132.08,131.96,132.03,4811.0,115.0855,115.1552,115.0506,115.1116,4811.0
2019-03-11 10:35:00,132.05,132.09,131.93,132.02,6186.0,115.1291,115.164,115.0245,115.1029,6186.0
2019-03-11 10:40:00,132.02,132.1,131.93,132.01,6036.0,115.1029,115.1727,115.0245,115.0942,6036.0
2019-03-11 10:45:00,132.02,132.16,132.02,132.15,10744.0,115.1029,115.225,115.1029,115.2163,10744.0
2019-03-11 10:50:00,132.19,132.42,132.19,132.31,6126.0,115.2511,115.4517,115.2511,115.3558,6126.0
2019-03-11 10:55:00,132.29,132.3,132.16,132.16,6901.0,115.3383,115.347,115.225,115.225,6901.0
2019-03-11 11:00:00,132.14,132.14,131.94,132.03,11227.0,115.2075,115.2075,115.0332,115.1116,11227.0
2019-03-11 11:05:00,132.03,132.06,131.95,132.04,12838.0,115.1116,115.1378,115.0419,115.1204,12838.0
2019-03-11 11:10:00,132.05,132.08,131.94,132.08,6132.0,115.1291,115.1552,115.0332,115.1552,6132.0
2019-03-11 11:15:00,132.09,132.17,132.02,132.02,12081.0,115.164,115.2337,115.1029,115.1029,12081.0
2019-03-11 11:20:00,132.02,132.09,131.99,132.08,5591.0,115.1029,115.164,115.0768,115.1552,5591.0
2019-03-11 11:25:00,132.06,132.17,132.03,132.17,10543.0,115.1378,115.2337,115.1116,115.2337,10543.0
2019-03-11 11:30:00,132.15,132.21,132.08,132.18,9305.0,115.2163,115.2686,115.1552,115.2424,9305.0
2019-03-11 11:35:00,132.18,132.18,132.01,132.12,4347.0,115.2424,115.2424,115.0942,115.1901,4347.0
2019-03-11 11:40:00,132.13,132.21,132.13,132.14,3824.0,115.1988,115.2686,115.1988,115.2075,3824.0
2019-03-11 11:45:00,132.11,132.13,132.06,132.06,5006.0,115.1814,115.1988,115.1378,115.1378,5006.0
2019-03-11 11:50:00,132.06,132.18,132.06,132.18,6422.0,115.1378,115.2424,115.1378,115.2424,6422.0
2019-03-11 11:55:00,132.2,132.24,132.19,132.22,5565.0,115.2599,115.2947,115.2511,115.2773,5565.0
2019-03-11 12:00:00,132.18,132.18,132.09,132.12,5711.0,115.2424,115.2424,115.164,115.1901,5711.0
2019-03-11 12:05:00,132.16,132.17,132.09,132.09,4720.0,115.225,115.2337,115.164,115.164,4720.0
2019-03-11 12:10:00,132.06,132.07,131.94,131.94,42866.0,115.1378,115.1465,115.0332,115.0332,42866.0
2019-03-11 12:15:00,131.94,131.96,131.87,131.87,4780.0,115.0332,115.0506,114.9721,114.9721,4780.0
2019-03-11 12:20:00,131.87,131.88,131.72,131.72,5352.0,114.9721,114.9809,114.8414,114.8414,5352.0
2019-03-11 12:25:00,131.71,131.8,131.64,131.67,5100.0,114.8326,114.9111,114.7716,114.7978,5100.0
2019-03-11 12:30:00,131.67,131.77,131.67,131.74,4784.0,114.7978,114.885,114.7978,114.8588,4784.0
2019-03-11 12:35:00,131.75,131.8,131.68,131.7,3649.0,114.8675,114.9111,114.8065,114.8239,3649.0
2019-03-11 12:40:00,131.7,131.72,131.64,131.72,3234.0,114.8239,114.8414,114.7716,114.8414,3234.0
2019-03-11 12:45:00,131.74,131.77,131.59,131.6,6963.0,114.8588,114.885,114.728,114.7367,6963.0
2019-03-11 12:50:00,131.59,131.61,131.54,131.55,4446.0,114.728,114.7455,114.6844,114.6931,4446.0
2019-03-11 12:55:00,131.53,131.55,131.46,131.47,7788.0,114.6757,114.6931,114.6147,114.6234,7788.0
2019-03-11 13:00:00,131.47,131.52,131.47,131.51,7945.0,114.6234,114.667,114.6234,114.6583,7945.0
2019-03-11 13:05:00,131.52,131.56,131.51,131.53,4355.0,114.667,114.7019,114.6583,114.6757,4355.0
2019-03-11 13:10:00,131.53,131.62,131.52,131.62,5369.0,114.6757,114.7542,114.667,114.7542,5369.0
2019-03-11 13:15:00,131.64,131.83,131.64,131.75,10378.0,114.7716,114.9373,114.7716,114.8675,10378.0
2019-03-11 13:20:00,131.77,131.85,131.76,131.78,4000.0,114.885,114.9547,114.8762,114.8937,4000.0
2019-03-11 13:25:00,131.78,131.78,131.71,131.74,3905.0,114.8937,114.8937,114.8326,114.8588,3905.0
2019-03-11 13:30:00,131.76,131.76,131.65,131.71,4806.0,114.8762,114.8762,114.7803,114.8326,4806.0
2019-03-11 13:35:00,131.72,131.76,131.7,131.73,6107.0,114.8414,114.8762,114.8239,114.8501,6107.0
2019-03-11 13:40:00,131.7,131.76,131.68,131.73,4953.0,114.8239,114.8762,114.8065,114.8501,4953.0
2019-03-11 13:45:00,131.73,131.73,131.64,131.64,4447.0,114.8501,114.8501,114.7716,114.7716,4447.0
2019-03-11 13:50:00,131.63,131.7,131.62,131.67,10395.0,114.7629,114.8239,114.7542,114.7978,10395.0
2019-03-11 13:55:00,131.68,131.78,131.63,131.75,9271.0,114.8065,114.8937,114.7629,114.8675,9271.0
2019-03-11 14:00:00,131.73,131.73,131.66,131.71,2644.0,114.8501,114.8501,114.7891,114.8326,2644.0
2019-03-11 14:05:00,131.69,131.71,131.58,131.59,7597.0,114.8152,114.8326,114.7193,114.728,7597.0
2019-03-11 14:10:00,131.59,131.64,131.55,131.63,13925.0,114.728,114.7716,114.6931,114.7629,13925.0
2019-03-11 14:15:00,131.62,131.63,131.59,131.6,4998.0,114.7542,114.7629,114.728,114.7367,4998.0
2019-03-11 14:20:00,131.6,131.69,131.58,131.66,3395.0,114.7367,114.8152,114.7193,114.7891,3395.0
2019-03-11 14:25:00,131.65,131.67,131.64,131.66,3968.0,114.7803,114.7978,114.7716,114.7891,3968.0
2019-03-11 14:30:00,131.66,131.69,131.63,131.69,5704.0,114.7891,114.8152,114.7629,114.8152,5704.0
2019-03-11 14:35:00,131.68,131.71,131.62,131.65,7996.0,114.8065,114.8326,114.7542,114.7803,7996.0
2019-03-11 14:40:00,131.63,131.69,131.6,131.62,6112.0,114.7629,114.8152,114.7367,114.7542,6112.0
2019-03-11 14:45:00,131.63,131.65,131.56,131.57,7214.0,114.7629,114.7803,114.7019,114.7106,7214.0
2019-03-11 14:50:00,131.56,131.69,131.55,131.64,7551.0,114.7019,114.8152,114.6931,114.7716,7551.0
2019-03-11 14:55:00,131.64,131.64,131.56,131.63,4035.0,114.7716,114.7716,114.7019,114.7629,4035.0
2019-03-11 15:00:00,131.61,131.72,131.58,131.69,6871.0,114.7455,114.8414,114.7193,114.8152,6871.0
2019-03-11 15:05:00,131.69,131.71,131.64,131.69,6981.0,114.8152,114.8326,114.7716,114.8152,6981.0
2019-03-11 15:10:00,131.71,131.73,131.6,131.6,5443.0,114.8326,114.8501,114.7367,114.7367,5443.0
2019-03-11 15:15:00,131.6,131.61,131.54,131.58,6935.0,114.7367,114.7455,114.6844,114.7193,6935.0
2019-03-11 15:20:00,131.6,131.66,131.58,131.65,8045.0,114.7367,114.7891,114.7193,114.7803,8045.0
2019-03-11 15:25:00,131.65,131.65,131.51,131.54,14577.0,114.7803,114.7803,114.6583,114.6844,14577.0
2019-03-11 15:30:00,131.55,131.73,131.55,131.69,11355.0,114.6931,114.8501,114.6931,114.8152,11355.0
2019-03-11 15:35:00,131.69,131.8,131.68,131.76,12535.0,114.8152,114.9111,114.8065,114.8762,12535.0
2019-03-11 15:40:00,131.75,131.81,131.73,131.76,16610.0,114.8675,114.9198,114.8501,114.8762,16610.0
2019-03-11 15:45:00,131.77,131.95,131.77,131.93,29994.0,114.885,115.0419,114.885,115.0245,29994.0
2019-03-11 15:50:00,131.92,131.92,131.77,131.81,30736.0,115.0157,115.0157,114.885,114.9198,30736.0
2019-03-11 15:55:00,131.82,131.91,131.74,131.86,62601.0,114.9285,115.007,114.8588,114.9634,62601.0
2019-03-12 09:30:00,132.21,132.6,131.72,132.44,13637.0,115.2686,115.6086,114.8414,115.4691,13637.0
2019-03-12 09:35:00,132.43,132.47,132.28,132.34,6777.0,115.4604,115.4953,115.3296,115.3819,6777.0
2019-03-12 09:40:00,132.44,132.45,132.24,132.24,11085.0,115.4691,115.4778,115.2947,115.2947,11085.0
2019-03-12 09:45:00,132.28,132.28,132.0,132.21,3505.0,115.3296,115.3296,115.0855,115.2686,3505.0
2019-03-12 09:50:00,132.25,132.34,132.15,132.34,2496.0,115.3034,115.3819,115.2163,115.3819,2496.0
2019-03-12 09:55:00,132.38,132.42,132.19,132.19,3860.0,115.4168,115.4517,115.2511,115.2511,3860.0
2019-03-12 10:00:00,132.14,132.31,132.13,132.31,2775.0,115.2075,115.3558,115.1988,115.3558,2775.0
2019-03-12 10:05:00,132.29,132.33,132.17,132.26,6826.0,115.3383,115.3732,115.2337,115.3122,6826.0
2019-03-12 10:10:00,132.31,132.35,132.12,132.12,6001.0,115.3558,115.3906,115.1901,115.1901,6001.0
2019-03-12 10:15:00,132.12,132.31,132.02,132.31,6884.0,115.1901,115.3558,115.1029,115.3558,6884.0
2019-03-12 10:20:00,132.35,132.45,132.3,132.44,5948.0,115.3906,115.4778,115.347,115.4691,5948.0
2019-03-12 10:25:00,132.45,132.47,132.37,132.38,4490.0,115.4778,115.4953,115.4081,115.4168,4490.0
2019-03-12 10:30:00,132.36,132.56,132.36,132.53,5610.0,115.3994,115.5737,115.3994,115.5476,5610.0
2019-03-12 10:35:00,132.53,132.57,132.38,132.42,5606.0,115.5476,115.5824,115.4168,115.4517,5606.0
2019-03-12 10:40:00,132.43,132.43,132.18,132.22,6618.0,115.4604,115.4604,115.2424,115.2773,6618.0
2019-03-12 10:45:00,132.24,132.26,132.15,132.25,3309.0,115.2947,115.3122,115.2163,115.3034,3309.0
2019-03-12 10:50:00,132.3,132.46,132.3,132.43,4198.0,115.347,115.4865,115.347,115.4604,4198.0
2019-03-12 10:55:00,132.37,132.43,132.25,132.32,3100.0,115.4081,115.4604,115.3034,115.3645,3100.0
2019-03-12 11:00:00,132.28,132.28,132.14,132.14,6132.0,115.3296,115.3296,115.2075,115.2075,6132.0
2019-03-12 11:05:00,132.17,132.31,132.17,132.24,3702.0,115.2337,115.3558,115.2337,115.2947,3702.0
2019-03-12 11:10:00,132.26,132.26,132.01,132.08,9429.0,115.3122,115.3122,115.0942,115.1552,9429.0
2019-03-12 11:15:00,132.04,132.16,132.03,132.16,5385.0,115.1204,115.225,115.1116,115.225,5385.0
2019-03-12 11:20:00,132.14,132.23,132.14,132.19,1770.0,115.2075,115.286,115.2075,115.2511,1770.0
2019-03-12 11:25:00,132.16,132.29,132.14,132.2,6458.0,115.225,115.3383,115.2075,115.2599,6458.0
2019-03-12 11:30:00,132.19,132.35,132.14,132.31,3847.0,115.2511,115.3906,115.2075,115.3558,3847.0
2019-03-12 11:35:00,132.32,132.48,132.32,132.45,8053.0,115.3645,115.504,115.3645,115.4778,8053.0
2019-03-12 11:40:00,132.47,132.56,132.42,132.55,12441.0,115.4953,115.5737,115.4517,115.565,12441.0
2019-03-12 11:45:00,132.53,132.54,132.48,132.52,3627.0,115.5476,115.5563,115.504,115.5389,3627.0
2019-03-12 11:50:00,132.53,132.69,132.53,132.69,4882.0,115.5476,115.6871,115.5476,115.6871,4882.0
2019-03-12 11:55:00,132.69,132.81,132.62,132.8,3675.0,115.6871,115.7917,115.626,115.783,3675.0
2019-03-12 12:00:00,132.82,132.82,132.6,132.6,4179.0,115.8004,115.8004,115.6086,115.6086,4179.0
2019-03-12 12:05:00,132.62,132.66,132.52,132.52,1327.0,115.626,115.6609,115.5389,115.5389,1327.0
2019-03-12 12:10:00,132.55,132.63,132.53,132.63,3400.0,115.565,115.6348,115.5476,115.6348,3400.0
2019-03-12 12:15:00,132.63,132.71,132.57,132.57,4509.0,115.6348,115.7045,115.5824,115.5824,4509.0
2019-03-12 12:20:00,132.57,132.57,132.44,132.45,5675.0,115.5824,115.5824,115.4691,115.4778,5675.0
2019-03-12 12:25:00,132.43,132.44,132.35,132.38,2247.0,115.4604,115.4691,115.3906,115.4168,2247.0
2019-03-12 12:30:00,132.34,132.34,132.25,132.28,3167.0,115.3819,115.3819,115.3034,115.3296,3167.0
2019-03-12 12:35:00,132.27,132.3,132.26,132.28,4323.0,115.3209,115.347,115.3122,115.3296,4323.0
2019-03-12 12:40:00,132.27,132.36,132.23,132.23,4460.0,115.3209,115.3994,115.286,115.286,4460.0
2019-03-12 12:45:00,132.24,132.34,132.24,132.3,5100.0,115.2947,115.3819,115.2947,115.347,5100.0
2019-03-12 12:50:00,132.32,132.39,132.19,132.31,6562.0,115.3645,115.4255,115.2511,115.3558,6562.0
2019-03-12 12:55:00,132.33,132.37,132.26,132.34,3098.0,115.3732,115.4081,115.3122,115.3819,3098.0
2019-03-12 13:00:00,132.33,132.45,132.33,132.45,3400.0,115.3732,115.4778,115.3732,115.4778,3400.0
2019-03-12 13:05:00,132.43,132.56,132.42,132.56,4922.0,115.4604,115.5737,115.4517,115.5737,4922.0
2019-03-12 13:10:00,132.56,132.56,132.49,132.51,3100.0,115.5737,115.5737,115.5127,115.5301,3100.0
2019-03-12 13:15:00,132.5,132.56,132.41,132.54,4954.0,115.5214,115.5737,115.4429,115.5563,4954.0
2019-03-12 13:20:00,132.56,132.69,132.53,132.63,7331.0,115.5737,115.6871,115.5476,115.6348,7331.0
2019-03-12 13:25:00,132.63,132.69,132.61,132.61,3831.0,115.6348,115.6871,115.6173,115.6173,3831.0
2019-03-12 13:30:00,132.62,132.65,132.53,132.63,4519.0,115.626,115.6522,115.5476,115.6348,4519.0
2019-03-12 13:35:00,132.62,132.68,132.61,132.64,3629.0,115.626,115.6783,115.6173,115.6435,3629.0
2019-03-12 13:40:00,132.64,132.67,132.58,132.59,3800.0,115.6435,115.6696,115.5912,115.5999,3800.0
2019-03-12 13:45:00,132.56,132.59,132.54,132.55,3266.0,115.5737,115.5999,115.5563,115.565,3266.0
2019-03-12 13:50:00,132.57,132.65,132.55,132.65,4249.0,115.5824,115.6522,115.565,115.6522,4249.0
2019-03-12 13:55:00,132.69,132.69,132.63,132.66,3814.0,115.6871,115.6871,115.6348,115.6609,3814.0
2019-03-12 14:00:00,132.64,132.68,132.63,132.65,5689.0,115.6435,115.6783,115.6348,115.6522,5689.0
2019-03-12 14:05:00,132.64,132.69,132.59,132.69,4127.0,115.6435,115.6871,115.5999,115.6871,4127.0
2019-03-12 14:10:00,132.73,132.83,132.71,132.83,4812.0,115.7219,115.8091,115.7045,115.8091,4812.0
2019-03-12 14:15:00,132.82,132.88,132.81,132.86,6248.0,115.8004,115.8527,115.7917,115.8353,6248.0
2019-03-12 14:20:00,132.86,132.87,132.76,132.76,3933.0,115.8353,115.844,115.7481,115.7481,3933.0
2019-03-12 14:25:00,132.75,132.79,132.64,132.74,5454.0,115.7394,115.7743,115.6435,115.7307,5454.0
2019-03-12 14:30:00,132.75,132.8,132.73,132.78,12206.0,115.7394,115.783,115.7219,115.7655,12206.0
2019-03-12 14:35:00,132.76,132.78,132.64,132.65,5267.0,115.7481,115.7655,115.6435,115.6522,5267.0
2019-03-12 14:40:00,132.65,132.67,132.54,132.54,6246.0,115.6522,115.6696,115.5563,115.5563,6246.0
2019-03-12 14:45:00,132.53,132.61,132.5,132.57,4537.0,115.5476,115.6173,115.5214,115.5824,4537.0
2019-03-12 14:50:00,132.54,132.57,132.49,132.49,4161.0,115.5563,115.5824,115.5127,115.5127,4161.0
2019-03-12 14:55:00,132.51,132.62,132.51,132.61,3297.0,115.5301,115.626,115.5301,115.6173,3297.0
2019-03-12 15:00:00,132.6,132.63,132.5,132.57,5104.0,115.6086,115.6348,115.5214,115.5824,5104.0
2019-03-12 15:05:00,132.56,132.62,132.55,132.62,4634.0,115.5737,115.626,115.565,115.626,4634.0
2019-03-12 15:10:00,132.6,132.61,132.47,132.55,5600.0,115.6086,115.6173,115.4953,115.565,5600.0
2019-03-12 15:15:00,132.54,132.54,132.43,132.43,5260.0,115.5563,115.5563,115.4604,115.4604,5260.0
2019-03-12 15:20:00,132.4,132.55,132.36,132.55,5328.0,115.4342,115.565,115.3994,115.565,5328.0
2019-03-12 15:25:00,132.53,132.56,132.48,132.5,9034.0,115.5476,115.5737,115.504,115.5214,9034.0
2019-03-12 15:30:00,132.51,132.55,132.44,132.54,11815.0,115.5301,115.565,115.4691,115.5563,11815.0
2019-03-12 15:35:00,132.52,132.62,132.47,132.52,17105.0,115.5389,115.626,115.4953,115.5389,17105.0
2019-03-12 15:40:00,132.5,132.71,132.48,132.69,16526.0,115.5214,115.7045,115.504,115.6871,16526.0
2019-03-12 15:45:00,132.7,132.74,132.56,132.59,17756.0,115.6958,115.7307,115.5737,115.5999,17756.0
2019-03-12 15:50:00,132.6,132.76,132.6,132.7,42010.0,115.6086,115.7481,115.6086,115.6958,42010.0
2019-03-12 15:55:00,132.68,132.78,132.61,132.76,91177.0,115.6783,115.7655,115.6173,115.7481,91177.0
2019-03-13 09:30:00,132.97,133.01,132.81,132.87,17533.0,115.9312,115.9661,115.7917,115.844,17533.0
2019-03-13 09:35:00,132.87,133.12,132.82,133.12,6975.0,115.844,116.062,115.8004,116.062,6975.0
2019-03-13 09:40:00,133.14,133.14,132.93,133.0,7068.0,116.0794,116.0794,115.8963,115.9573,7068.0
2019-03-13 09:45:00,133.0,133.03,132.88,132.88,4235.0,115.9573,115.9835,115.8527,115.8527,4235.0
2019-03-13 09:50:00,132.84,132.96,132.76,132.96,3536.0,115.8178,115.9225,115.7481,115.9225,3536.0
2019-03-13 09:55:00,132.96,133.13,132.96,133.11,2677.0,115.9225,116.0707,115.9225,116.0532,2677.0
2019-03-13 10:00:00,133.15,133.17,132.99,133.17,3516.0,116.0881,116.1056,115.9486,116.1056,3516.0
2019-03-13 10:05:00,133.17,133.3,133.17,133.25,6316.0,116.1056,116.2189,116.1056,116.1753,6316.0
2019-03-13 10:10:00,133.25,133.3,133.21,133.3,3773.0,116.1753,116.2189,116.1404,116.2189,3773.0
2019-03-13 10:15:00,133.28,133.41,133.27,133.41,4730.0,116.2015,116.3148,116.1927,116.3148,4730.0
2019-03-13 10:20:00,133.37,133.54,133.37,133.44,7903.0,116.2799,116.4281,116.2799,116.341,7903.0
2019-03-13 10:25:00,133.42,133.47,133.27,133.36,3200.0,116.3235,116.3671,116.1927,116.2712,3200.0
2019-03-13 10:30:00,133.36,133.42,133.33,133.39,4288.0,116.2712,116.3235,116.2451,116.2974,4288.0
2019-03-13 10:35:00,133.37,133.38,133.17,133.17,7094.0,116.2799,116.2886,116.1056,116.1056,7094.0
2019-03-13 10:40:00,133.15,133.17,133.07,133.09,7309.0,116.0881,116.1056,116.0184,116.0358,7309.0
2019-03-13 10:45:00,133.11,133.14,132.98,132.99,7944.0,116.0532,116.0794,115.9399,115.9486,7944.0
2019-03-13 10:50:00,133.0,133.15,132.99,133.15,7809.0,115.9573,116.0881,115.9486,116.0881,7809.0
2019-03-13 10:55:00,133.18,133.29,133.12,133.28,18311.0,116.1143,116.2102,116.062,116.2015,18311.0
2019-03-13 11:00:00,133.27,133.39,133.25,133.39,10511.0,116.1927,116.2974,116.1753,116.2974,10511.0
2019-03-13 11:05:00,133.42,133.57,133.4,133.53,7570.0,116.3235,116.4543,116.3061,116.4194,7570.0
2019-03-13 11:10:00,133.55,133.62,133.53,133.53,12598.0,116.4369,116.4979,116.4194,116.4194,12598.0
2019-03-13 11:15:00,133.54,133.66,133.52,133.61,4419.0,116.4281,116.5328,116.4107,116.4892,4419.0
2019-03-13 11:20:00,133.63,133.63,133.53,133.55,6255.0,116.5066,116.5066,116.4194,116.4369,6255.0
2019-03-13 11:25:00,133.55,133.7,133.54,133.68,8548.0,116.4369,116.5676,116.4281,116.5502,8548.0
2019-03-13 11:30:00,133.68,133.69,133.64,133.67,5442.0,116.5502,116.5589,116.5153,116.5415,5442.0
2019-03-13 11:35:00,133.65,133.65,133.59,133.6,6677.0,116.5241,116.5241,116.4717,116.4805,6677.0
2019-03-13 11:40:00,133.58,133.6,133.48,133.48,6152.0,116.463,116.4805,116.3758,116.3758,6152.0
2019-03-13 11:45:00,133.46,133.52,133.43,133.5,6383.0,116.3584,116.4107,116.3322,116.3933,6383.0
2019-03-13 11:50:00,133.51,133.71,133.49,133.64,7007.0,116.402,116.5764,116.3846,116.5153,7007.0
2019-03-13 11:55:00,133.64,133.77,133.57,133.77,4669.0,116.5153,116.6287,116.4543,116.6287,4669.0
2019-03-13 12:00:00,133.77,133.85,133.74,133.8,15863.0,116.6287,116.6984,116.6025,116.6548,15863.0
2019-03-13 12:05:00,133.82,133.87,133.77,133.78,10163.0,116.6723,116.7159,116.6287,116.6374,10163.0
2019-03-13 12:10:00,133.77,133.79,133.67,133.71,4420.0,116.6287,116.6461,116.5415,116.5764,4420.0
2019-03-13 12:15:00,133.71,133.71,133.58,133.59,3649.0,116.5764,116.5764,116.463,116.4717,3649.0
2019-03-13 12:20:00,133.55,133.55,133.42,133.45,7281.0,116.4369,116.4369,116.3235,116.3497,7281.0
2019-03-13 12:25:00,133.45,133.63,133.43,133.61,4924.0,116.3497,116.5066,116.3322,116.4892,4924.0
2019-03-13 12:30:00,133.62,133.62,133.46,133.48,6857.0,116.4979,116.4979,116.3584,116.3758,6857.0
2019-03-13 12:35:00,133.46,133.5,133.41,133.43,2641.0,116.3584,116.3933,116.3148,116.3322,2641.0
2019-03-13 12:40:00,133.43,133.58,133.43,133.58,3536.0,116.3322,116.463,116.3322,116.463,3536.0
2019-03-13 12:45:00,133.59,133.59,133.52,133.55,2916.0,116.4717,116.4717,116.4107,116.4369,2916.0
2019-03-13 12:50:00,133.57,133.62,133.54,133.59,4150.0,116.4543,116.4979,116.4281,116.4717,4150.0
2019-03-13 12:55:00,133.56,133.65,133.53,133.63,4000.0,116.4456,116.5241,116.4194,116.5066,4000.0
2019-03-13 13:00:00,133.62,133.68,133.61,133.65,3980.0,116.4979,116.5502,116.4892,116.5241,3980.0
2019-03-13 13:05:00,133.7,133.73,133.66,133.72,2516.0,116.5676,116.5938,116.5328,116.5851,2516.0
2019-03-13 13:10:00,133.71,133.77,133.68,133.68,3509.0,116.5764,116.6287,116.5502,116.5502,3509.0
2019-03-13 13:15:00,133.65,133.68,133.62,133.63,4511.0,116.5241,116.5502,116.4979,116.5066,4511.0
2019-03-13 13:20:00,133.66,133.67,133.59,133.62,4570.0,116.5328,116.5415,116.4717,116.4979,4570.0
2019-03-13 13:25:00,133.61,133.61,133.56,133.57,1625.0,116.4892,116.4892,116.4456,116.4543,1625.0
2019-03-13 13:30:00,133.56,133.56,133.54,133.54,1900.0,116.4456,116.4456,116.4281,116.4281,1900.0
2019-03-13 13:35:00,133.48,133.56,133.45,133.56,5209.0,116.3758,116.4456,116.3497,116.4456,5209.0
2019-03-13 13:40:00,133.55,133.58,133.43,133.44,4763.0,116.4369,116.463,116.3322,116.341,4763.0
2019-03-13 13:45:00,133.44,133.53,133.39,133.53,4200.0,116.341,116.4194,116.2974,116.4194,4200.0
2019-03-13 13:50:00,133.53,133.53,133.43,133.47,2385.0,116.4194,116.4194,116.3322,116.3671,2385.0
2019-03-13 13:55:00,133.5,133.54,133.48,133.48,5307.0,116.3933,116.4281,116.3758,116.3758,5307.0
2019-03-13 14:00:00,133.49,133.59,133.47,133.54,4715.0,116.3846,116.4717,116.3671,116.4281,4715.0
2019-03-13 14:05:00,133.59,133.66,133.56,133.65,4462.0,116.4717,116.5328,116.4456,116.5241,4462.0
2019-03-13 14:10:00,133.65,133.67,133.61,133.66,6348.0,116.5241,116.5415,116.4892,116.5328,6348.0
2019-03-13 14:15:00,133.64,133.66,133.62,133.64,4612.0,116.5153,116.5328,116.4979,116.5153,4612.0
2019-03-13 14:20:00,133.64,133.66,133.61,133.63,2843.0,116.5153,116.5328,116.4892,116.5066,2843.0
2019-03-13 14:25:00,133.66,133.8,133.65,133.77,6724.0,116.5328,116.6548,116.5241,116.6287,6724.0
2019-03-13 14:30:00,133.75,133.75,133.49,133.52,8384.0,116.6112,116.6112,116.3846,116.4107,8384.0
2019-03-13 14:35:00,133.48,133.6,133.44,133.58,9718.0,116.3758,116.4805,116.341,116.463,9718.0
2019-03-13 14:40:00,133.56,133.6,133.51,133.51,13736.0,116.4456,116.4805,116.402,116.402,13736.0
2019-03-13 14:45:00,133.51,133.51,133.05,133.11,28820.0,116.402,116.402,116.0009,116.0532,28820.0
2019-03-13 14:50:00,133.13,133.15,133.0,133.12,23161.0,116.0707,116.0881,115.9573,116.062,23161.0
2019-03-13 14:55:00,133.12,133.25,133.1,133.14,12974.0,116.062,116.1753,116.0445,116.0794,12974.0
2019-03-13 15:00:00,133.14,133.26,133.08,133.22,12523.0,116.0794,116.184,116.0271,116.1492,12523.0
2019-03-13 15:05:00,133.23,133.25,133.02,133.02,10732.0,116.1579,116.1753,115.9748,115.9748,10732.0
2019-03-13 15:10:00,133.02,133.06,132.85,132.88,12734.0,115.9748,116.0097,115.8266,115.8527,12734.0
2019-03-13 15:15:00,132.86,132.95,132.83,132.86,10474.0,115.8353,115.9138,115.8091,115.8353,10474.0
2019-03-13 15:20:00,132.83,132.97,132.76,132.97,12365.0,115.8091,115.9312,115.7481,115.9312,12365.0
2019-03-13 15:25:00,132.97,133.07,132.93,132.98,10556.0,115.9312,116.0184,115.8963,115.9399,10556.0
2019-03-13 15:30:00,132.98,133.17,132.9,133.16,13120.0,115.9399,116.1056,115.8702,116.0968,13120.0
2019-03-13 15:35:00,133.16,133.21,133.09,133.2,15016.0,116.0968,116.1404,116.0358,116.1317,15016.0
2019-03-13 15:40:00,133.17,133.21,133.09,133.13,18914.0,116.1056,116.1404,116.0358,116.0707,18914.0
2019-03-13 15:45:00,133.14,133.21,133.04,133.04,16987.0,116.0794,116.1404,115.9922,115.9922,16987.0
2019-03-13 15:50:00,133.05,133.15,132.99,133.05,29320.0,116.0009,116.0881,115.9486,116.0009,29320.0
2019-03-13 15:55:00,133.07,133.12,132.91,133.01,53337.0,116.0184,116.062,115.8789,115.9661,53337.0
2019-03-14 09:30:00,133.16,133.16,132.83,133.01,24987.0,116.0968,116.0968,115.8091,115.9661,24987.0
2019-03-14 09:35:00,133.01,133.13,132.9,133.12,8790.0,115.9661,116.0707,115.8702,116.062,8790.0
2019-03-14 09:40:00,133.15,133.24,133.08,133.2,9380.0,116.0881,116.1666,116.0271,116.1317,9380.0
2019-03-14 09:45:00,133.2,133.28,133.09,133.11,6200.0,116.1317,116.2015,116.0358,116.0532,6200.0
2019-03-14 09:50:00,133.08,133.18,133.07,133.09,4900.0,116.0271,116.1143,116.0184,116.0358,4900.0
2019-03-14 09:55:00,133.11,133.12,132.95,133.02,3255.0,116.0532,116.062,115.9138,115.9748,3255.0
2019-03-14 10:00:00,132.96,132.97,132.83,132.84,7182.0,115.9225,115.9312,115.8091,115.8178,7182.0
2019-03-14 10:05:00,132.83,132.84,132.73,132.79,8213.0,115.8091,115.8178,115.7219,115.7743,8213.0
2019-03-14 10:10:00,132.82,132.86,132.72,132.81,12663.0,115.8004,115.8353,115.7132,115.7917,12663.0
2019-03-14 10:15:00,132.79,132.82,132.66,132.76,10150.0,115.7743,115.8004,115.6609,115.7481,10150.0
2019-03-14 10:20:00,132.78,132.78,132.65,132.74,6488.0,115.7655,115.7655,115.6522,115.7307,6488.0
2019-03-14 10:25:00,132.78,132.84,132.74,132.84,5328.0,115.7655,115.8178,115.7307,115.8178,5328.0
2019-03-14 10:30:00,132.82,132.9,132.71,132.82,6650.0,115.8004,115.8702,115.7045,115.8004,6650.0
2019-03-14 10:35:00,132.8,132.86,132.73,132.84,5864.0,115.783,115.8353,115.7219,115.8178,5864.0
2019-03-14 10:40:00,132.9,132.94,132.83,132.86,6507.0,115.8702,115.905,115.8091,115.8353,6507.0
2019-03-14 10:45:00,132.83,132.85,132.73,132.78,6166.0,115.8091,115.8266,115.7219,115.7655,6166.0
2019-03-14 10:50:00,132.78,132.94,132.77,132.9,9868.0,115.7655,115.905,115.7568,115.8702,9868.0
2019-03-14 10:55:00,132.91,132.97,132.88,132.88,5631.0,115.8789,115.9312,115.8527,115.8527,5631.0
2019-03-14 11:00:00,132.9,132.91,132.75,132.79,5690.0,115.8702,115.8789,115.7394,115.7743,5690.0
2019-03-14 11:05:00,132.81,132.91,132.8,132.86,5152.0,115.7917,115.8789,115.783,115.8353,5152.0
2019-03-14 11:10:00,132.86,133.04,132.86,133.02,4046.0,115.8353,115.9922,115.8353,115.9748,4046.0
2019-03-14 11:15:00,133.04,133.15,133.04,133.1,5747.0,115.9922,116.0881,115.9922,116.0445,5747.0
2019-03-14 11:20:00,133.11,133.11,133.02,133.02,5947.0,116.0532,116.0532,115.9748,115.9748,5947.0
2019-03-14 11:25:00,133.02,133.06,133.02,133.05,6043.0,115.9748,116.0097,115.9748,116.0009,6043.0
2019-03-14 11:30:00,133.06,133.1,132.95,133.1,7044.0,116.0097,116.0445,115.9138,116.0445,7044.0
2019-03-14 11:35:00,133.12,133.25,133.1,133.25,6001.0,116.062,116.1753,116.0445,116.1753,6001.0
2019-03-14 11:40:00,133.26,133.37,133.23,133.37,6158.0,116.184,116.2799,116.1579,116.2799,6158.0
2019-03-14 11:45:00,133.37,133.41,133.33,133.37,5520.0,116.2799,116.3148,116.2451,116.2799,5520.0
2019-03-14 11:50:00,133.39,133.51,133.39,133.5,6898.0,116.2974,116.402,116.2974,116.3933,6898.0
2019-03-14 11:55:00,133.47,133.48,133.3,133.3,4699.0,116.3671,116.3758,116.2189,116.2189,4699.0
2019-03-14 12:00:00,133.32,133.34,133.23,133.24,6182.0,116.2363,116.2538,116.1579,116.1666,6182.0
2019-03-14 12:05:00,133.22,133.28,133.17,133.25,10316.0,116.1492,116.2015,116.1056,116.1753,10316.0
2019-03-14 12:10:00,133.25,133.25,133.2,133.22,1725.0,116.1753,116.1753,116.1317,116.1492,1725.0
2019-03-14 12:15:00,133.23,133.29,133.22,133.22,4116.0,116.1579,116.2102,116.1492,116.1492,4116.0
2019-03-14 12:20:00,133.24,133.24,133.07,133.09,7452.0,116.1666,116.1666,116.0184,116.0358,7452.0
2019-03-14 12:25:00,133.11,133.14,133.05,133.09,4676.0,116.0532,116.0794,116.0009,116.0358,4676.0
2019-03-14 12:30:00,133.11,133.15,133.11,133.11,2800.0,116.0532,116.0881,116.0532,116.0532,2800.0
2019-03-14 12:35:00,133.12,133.24,133.11,133.24,4100.0,116.062,116.1666,116.0532,116.1666,4100.0
2019-03-14 12:40:00,133.27,133.29,133.25,133.26,3483.0,116.1927,116.2102,116.1753,116.184,3483.0
2019-03-14 12:45:00,133.25,133.28,133.19,133.21,3838.0,116.1753,116.2015,116.123,116.1404,3838.0
2019-03-14 12:50:00,133.23,133.26,133.09,133.09,6210.0,116.1579,116.184,116.0358,116.0358,6210.0
2019-03-14 12:55:00,133.1,133.13,133.07,133.11,3218.0,116.0445,116.0707,116.0184,116.0532,3218.0
2019-03-14 13:00:00,133.1,133.15,133.06,133.06,8442.0,116.0445,116.0881,116.0097,116.0097,8442.0
2019-03-14 13:05:00,133.07,133.07,132.99,133.02,2934.0,116.0184,116.0184,115.9486,115.9748,2934.0
2019-03-14 13:10:00,133.04,133.05,132.98,133.0,12390.0,115.9922,116.0009,115.9399,115.9573,12390.0
2019-03-14 13:15:00,132.99,133.0,132.94,132.95,6482.0,115.9486,115.9573,115.905,115.9138,6482.0
2019-03-14 13:20:00,132.95,133.01,132.88,133.01,8241.0,115.9138,115.9661,115.8527,115.9661,8241.0
2019-03-14 13:25:00,133.01,133.06,132.97,133.06,4240.0,115.9661,116.0097,115.9312,116.0097,4240.0
2019-03-14 13:30:00,133.07,133.11,132.95,132.96,5975.0,116.0184,116.0532,115.9138,115.9225,5975.0
2019-03-14 13:35:00,132.95,132.98,132.84,132.85,8040.0,115.9138,115.9399,115.8178,115.8266,8040.0
2019-03-14 13:40:00,132.86,132.87,132.78,132.79,3866.0,115.8353,115.844,115.7655,115.7743,3866.0
2019-03-14 13:45:00,132.79,132.8,132.74,132.76,3382.0,115.7743,115.783,115.7307,115.7481,3382.0
2019-03-14 13:50:00,132.76,132.83,132.65,132.67,7152.0,115.7481,115.8091,115.6522,115.6696,7152.0
2019-03-14 13:55:00,132.66,132.74,132.65,132.73,5166.0,115.6609,115.7307,115.6522,115.7219,5166.0
2019-03-14 14:00:00,132.73,132.75,132.68,132.68,5669.0,115.7219,115.7394,115.6783,115.6783,5669.0
2019-03-14 14:05:00,132.7,132.74,132.69,132.69,4975.0,115.6958,115.7307,115.6871,115.6871,4975.0
2019-03-14 14:10:00,132.7,132.73,132.66,132.66,7463.0,115.6958,115.7219,115.6609,115.6609,7463.0
2019-03-14 14:15:00,132.64,132.79,132.64,132.75,3804.0,115.6435,115.7743,115.6435,115.7394,3804.0
2019-03-14 14:20:00,132.76,132.87,132.76,132.87,6102.0,115.7481,115.844,115.7481,115.844,6102.0
2019-03-14 14:25:00,132.89,132.9,132.83,132.87,2993.0,115.8614,115.8702,115.8091,115.844,2993.0
2019-03-14 14:30:00,132.87,132.87,132.82,132.83,4139.0,115.844,115.844,115.8004,115.8091,4139.0
2019-03-14 14:35:00,132.83,132.85,132.8,132.8,4100.0,115.8091,115.8266,115.783,115.783,4100.0
2019-03-14 14:40:00,132.81,132.87,132.77,132.84,3749.0,115.7917,115.844,115.7568,115.8178,3749.0
2019-03-14 14:45:00,132.86,132.87,132.8,132.81,6200.0,115.8353,115.844,115.783,115.7917,6200.0
2019-03-14 14:50:00,132.79,132.92,132.76,132.92,6203.0,115.7743,115.8876,115.7481,115.8876,6203.0
2019-03-14 14:55:00,132.91,133.03,132.89,132.98,5144.0,115.8789,115.9835,115.8614,115.9399,5144.0
2019-03-14 15:00:00,132.99,133.03,132.92,133.03,5703.0,115.9486,115.9835,115.8876,115.9835,5703.0
2019-03-14 15:05:00,133.04,133.09,132.98,133.03,4339.0,115.9922,116.0358,115.9399,115.9835,4339.0
2019-03-14 15:10:00,133.03,133.04,132.94,132.96,6412.0,115.9835,115.9922,115.905,115.9225,6412.0
2019-03-14 15:15:00,132.96,132.97,132.94,132.95,4722.0,115.9225,115.9312,115.905,115.9138,4722.0
2019-03-14 15:20:00,132.94,132.97,132.92,132.96,6739.0,115.905,115.9312,115.8876,115.9225,6739.0
2019-03-14 15:25:00,132.96,133.09,132.95,133.07,13234.0,115.9225,116.0358,115.9138,116.0184,13234.0
2019-03-14 15:30:00,133.07,133.07,132.98,132.98,13270.0,116.0184,116.0184,115.9399,115.9399,13270.0
2019-03-14 15:35:00,132.99,133.17,132.98,133.16,10602.0,115.9486,116.1056,115.9399,116.0968,10602.0
2019-03-14 15:40:00,133.16,133.19,133.13,133.16,13200.0,116.0968,116.123,116.0707,116.0968,13200.0
2019-03-14 15:45:00,133.16,133.19,133.09,133.14,13562.0,116.0968,116.123,116.0358,116.0794,13562.0
2019-03-14 15:50:00,133.13,133.17,133.08,133.09,23792.0,116.0707,116.1056,116.0271,116.0358,23792.0
2019-03-14 15:55:00,133.07,133.15,133.03,133.08,47726.0,116.0184,116.0881,115.9835,116.0271,47726.0
2019-03-15 09:30:00,133.63,133.68,132.93,133.63,561402.0,116.5066,116.5502,115.8963,116.5066,561402.0
2019-03-15 09:35:00,133.61,133.97,133.58,133.95,8875.0,116.4892,116.803,116.463,116.7856,8875.0
2019-03-15 09:40:00,133.85,133.91,133.68,133.9,4885.0,116.6984,116.7507,116.5502,116.742,4885.0
2019-03-15 09:45:00,133.89,133.89,133.75,133.79,5762.0,116.7333,116.7333,116.6112,116.6461,5762.0
2019-03-15 09:50:00,133.83,133.89,133.74,133.8,4675.0,116.681,116.7333,116.6025,116.6548,4675.0
2019-03-15 09:55:00,133.74,133.76,133.6,133.68,7854.0,116.6025,116.62,116.4805,116.5502,7854.0
2019-03-15 10:00:00,133.66,133.7,133.43,133.52,10836.0,116.5328,116.5676,116.3322,116.4107,10836.0
2019-03-15 10:05:00,133.52,133.76,133.52,133.66,8413.0,116.4107,116.62,116.4107,116.5328,8413.0
2019-03-15 10:10:00,133.69,133.7,133.51,133.51,10692.0,116.5589,116.5676,116.402,116.402,10692.0
2019-03-15 10:15:00,133.51,133.63,133.4,133.6,7800.0,116.402,116.5066,116.3061,116.4805,7800.0
2019-03-15 10:20:00,133.62,133.84,133.59,133.83,10245.0,116.4979,116.6897,116.4717,116.681,10245.0
2019-03-15 10:25:00,133.88,133.94,133.8,133.93,6310.0,116.7246,116.7769,116.6548,116.7682,6310.0
2019-03-15 10:30:00,133.92,133.92,133.72,133.8,4400.0,116.7595,116.7595,116.5851,116.6548,4400.0
2019-03-15 10:35:00,133.79,133.8,133.57,133.59,5389.0,116.6461,116.6548,116.4543,116.4717,5389.0
2019-03-15 10:40:00,133.57,133.69,133.57,133.68,6427.0,116.4543,116.5589,116.4543,116.5502,6427.0
2019-03-15 10:45:00,133.7,133.84,133.67,133.67,7903.0,116.5676,116.6897,116.5415,116.5415,7903.0
2019-03-15 10:50:00,133.75,133.81,133.74,133.75,7057.0,116.6112,116.6635,116.6025,116.6112,7057.0
2019-03-15 10:55:00,133.77,133.96,133.77,133.89,3000.0,116.6287,116.7943,116.6287,116.7333,3000.0
2019-03-15 11:00:00,133.84,133.95,133.79,133.93,6410.0,116.6897,116.7856,116.6461,116.7682,6410.0
2019-03-15 11:05:00,133.91,134.04,133.91,134.04,3422.0,116.7507,116.8641,116.7507,116.8641,3422.0
2019-03-15 11:10:00,134.05,134.12,134.02,134.12,6989.0,116.8728,116.9338,116.8466,116.9338,6989.0
2019-03-15 11:15:00,134.13,134.16,134.07,134.14,2500.0,116.9425,116.9687,116.8902,116.9513,2500.0
2019-03-15 11:20:00,134.16,134.36,134.15,134.36,11075.0,116.9687,117.1431,116.96,117.1431,11075.0
2019-03-15 11:25:00,134.37,134.42,134.33,134.4,38321.0,117.1518,117.1954,117.1169,117.1779,38321.0
2019-03-15 11:30:00,134.42,134.5,134.31,134.32,18410.0,117.1954,117.2651,117.0995,117.1082,18410.0
2019-03-15 11:35:00,134.35,134.36,134.16,134.19,7526.0,117.1344,117.1431,116.9687,116.9949,7526.0
2019-03-15 11:40:00,134.18,134.22,134.1,134.12,15016.0,116.9861,117.021,116.9164,116.9338,15016.0
2019-03-15 11:45:00,134.14,134.46,134.12,134.46,15495.0,116.9513,117.2303,116.9338,117.2303,15495.0
2019-03-15 11:50:00,134.47,134.65,134.47,134.62,9213.0,117.239,117.3959,117.239,117.3698,9213.0
2019-03-15 11:55:00,134.64,134.65,134.55,134.6,3200.0,117.3872,117.3959,117.3087,117.3523,3200.0
2019-03-15 12:00:00,134.6,134.6,134.51,134.51,4200.0,117.3523,117.3523,117.2739,117.2739,4200.0
2019-03-15 12:05:00,134.53,134.53,134.3,134.45,5803.0,117.2913,117.2913,117.0908,117.2215,5803.0
2019-03-15 12:10:00,134.49,134.61,134.45,134.6,5642.0,117.2564,117.361,117.2215,117.3523,5642.0
2019-03-15 12:15:00,134.62,134.63,134.54,134.55,11940.0,117.3698,117.3785,117.3,117.3087,11940.0
2019-03-15 12:20:00,134.56,134.6,134.46,134.48,4300.0,117.3174,117.3523,117.2303,117.2477,4300.0
2019-03-15 12:25:00,134.44,134.44,134.35,134.41,4901.0,117.2128,117.2128,117.1344,117.1867,4901.0
2019-03-15 12:30:00,134.45,134.56,134.45,134.48,4298.0,117.2215,117.3174,117.2215,117.2477,4298.0
2019-03-15 12:35:00,134.46,134.58,134.46,134.52,2952.0,117.2303,117.3349,117.2303,117.2826,2952.0
2019-03-15 12:40:00,134.55,134.56,134.48,134.54,2006.0,117.3087,117.3174,117.2477,117.3,2006.0
2019-03-15 12:45:00,134.53,134.64,134.52,134.64,3882.0,117.2913,117.3872,117.2826,117.3872,3882.0
2019-03-15 12:50:00,134.65,134.71,134.58,134.66,7358.0,117.3959,117.4482,117.3349,117.4046,7358.0
2019-03-15 12:55:00,134.67,134.68,134.52,134.56,5600.0,117.4133,117.4221,117.2826,117.3174,5600.0
2019-03-15 13:00:00,134.58,134.59,134.52,134.53,5425.0,117.3349,117.3436,117.2826,117.2913,5425.0
2019-03-15 13:05:00,134.55,134.65,134.53,134.59,4947.0,117.3087,117.3959,117.2913,117.3436,4947.0
2019-03-15 13:10:00,134.6,134.6,134.51,134.53,5390.0,117.3523,117.3523,117.2739,117.2913,5390.0
2019-03-15 13:15:00,134.51,134.53,134.45,134.45,4328.0,117.2739,117.2913,117.2215,117.2215,4328.0
2019-03-15 13:20:00,134.42,134.44,134.37,134.43,6597.0,117.1954,117.2128,117.1518,117.2041,6597.0
2019-03-15 13:25:00,134.44,134.44,134.35,134.36,4400.0,117.2128,117.2128,117.1344,117.1431,4400.0
2019-03-15 13:30:00,134.36,134.4,134.33,134.34,3447.0,117.1431,117.1779,117.1169,117.1256,3447.0
2019-03-15 13:35:00,134.33,134.38,134.32,134.37,2301.0,117.1169,117.1605,117.1082,117.1518,2301.0
2019-03-15 13:40:00,134.35,134.38,134.3,134.36,3793.0,117.1344,117.1605,117.0908,117.1431,3793.0
2019-03-15 13:45:00,134.39,134.39,134.32,134.36,6937.0,117.1692,117.1692,117.1082,117.1431,6937.0
2019-03-15 13:50:00,134.35,134.39,134.29,134.29,3617.0,117.1344,117.1692,117.082,117.082,3617.0
2019-03-15 13:55:00,134.3,134.32,134.21,134.21,4262.0,117.0908,117.1082,117.0123,117.0123,4262.0
2019-03-15 14:00:00,134.21,134.25,134.18,134.18,4130.0,117.0123,117.0472,116.9861,116.9861,4130.0
2019-03-15 14:05:00,134.19,134.2,134.12,134.13,11086.0,116.9949,117.0036,116.9338,116.9425,11086.0
2019-03-15 14:10:00,134.12,134.18,134.1,134.1,3027.0,116.9338,116.9861,116.9164,116.9164,3027.0
2019-03-15 14:15:00,134.1,134.11,134.03,134.03,7408.0,116.9164,116.9251,116.8554,116.8554,7408.0
2019-03-15 14:20:00,134.05,134.06,133.88,133.89,9259.0,116.8728,116.8815,116.7246,116.7333,9259.0
2019-03-15 14:25:00,133.9,133.97,133.89,133.94,8361.0,116.742,116.803,116.7333,116.7769,8361.0
2019-03-15 14:30:00,133.94,134.05,133.93,134.05,13337.0,116.7769,116.8728,116.7682,116.8728,13337.0
2019-03-15 14:35:00,134.04,134.17,134.01,134.17,5167.0,116.8641,116.9774,116.8379,116.9774,5167.0
2019-03-15 14:40:00,134.18,134.29,134.17,134.28,3608.0,116.9861,117.082,116.9774,117.0733,3608.0
2019-03-15 14:45:00,134.28,134.35,134.25,134.27,6673.0,117.0733,117.1344,117.0472,117.0646,6673.0
2019-03-15 14:50:00,134.27,134.29,134.2,134.27,5946.0,117.0646,117.082,117.0036,117.0646,5946.0
2019-03-15 14:55:00,134.28,134.28,134.15,134.17,12769.0,117.0733,117.0733,116.96,116.9774,12769.0
2019-03-15 15:00:00,134.16,134.19,134.11,134.11,6004.0,116.9687,116.9949,116.9251,116.9251,6004.0
2019-03-15 15:05:00,134.09,134.13,134.06,134.11,4995.0,116.9077,116.9425,116.8815,116.9251,4995.0
2019-03-15 15:10:00,134.1,134.1,133.99,134.06,9227.0,116.9164,116.9164,116.8205,116.8815,9227.0
2019-03-15 15:15:00,134.06,134.23,134.04,134.22,8585.0,116.8815,117.0297,116.8641,117.021,8585.0
2019-03-15 15:20:00,134.21,134.26,134.19,134.22,11261.0,117.0123,117.0559,116.9949,117.021,11261.0
2019-03-15 15:25:00,134.23,134.28,134.22,134.26,8618.0,117.0297,117.0733,117.021,117.0559,8618.0
2019-03-15 15:30:00,134.26,134.28,134.16,134.23,8528.0,117.0559,117.0733,116.9687,117.0297,8528.0
2019-03-15 15:35:00,134.23,134.24,134.07,134.07,16238.0,117.0297,117.0384,116.8902,116.8902,16238.0
2019-03-15 15:40:00,134.07,134.16,134.07,134.1,21692.0,116.8902,116.9687,116.8902,116.9164,21692.0
2019-03-15 15:45:00,134.1,134.12,134.0,134.11,30899.0,116.9164,116.9338,116.8292,116.9251,30899.0
2019-03-15 15:50:00,134.09,134.09,133.85,133.93,32151.0,116.9077,116.9077,116.6984,116.7682,32151.0
2019-03-15 15:55:00,133.94,134.21,133.89,134.19,83111.0,116.7769,117.0123,116.7333,116.9949,83111.0
2019-03-18 09:30:00,134.65,134.7,134.36,134.61,20701.0,117.3959,117.4395,117.1431,117.361,20701.0
2019-03-18 09:35:00,134.75,134.82,134.63,134.82,1522.0,117.4831,117.5441,117.3785,117.5441,1522.0
2019-03-18 09:40:00,134.82,135.16,134.73,135.05,83308.0,117.5441,117.8406,117.4657,117.7447,83308.0
2019-03-18 09:45:00,135.07,135.09,134.87,135.04,6802.0,117.7621,117.7795,117.5877,117.7359,6802.0
2019-03-18 09:50:00,135.03,135.16,134.91,134.96,8546.0,117.7272,117.8406,117.6226,117.6662,8546.0
2019-03-18 09:55:00,134.95,134.97,134.87,134.97,5367.0,117.6575,117.6749,117.5877,117.6749,5367.0
2019-03-18 10:00:00,134.96,135.0,134.82,134.91,3088.0,117.6662,117.7011,117.5441,117.6226,3088.0
2019-03-18 10:05:00,134.93,134.95,134.77,134.94,5215.0,117.64,117.6575,117.5005,117.6488,5215.0
2019-03-18 10:10:00,134.99,134.99,134.74,134.78,5211.0,117.6923,117.6923,117.4744,117.5093,5211.0
2019-03-18 10:15:00,134.81,134.87,134.7,134.87,10610.0,117.5354,117.5877,117.4395,117.5877,10610.0
2019-03-18 10:20:00,134.87,134.99,134.81,134.86,8606.0,117.5877,117.6923,117.5354,117.579,8606.0
2019-03-18 10:25:00,134.81,134.87,134.73,134.76,11569.0,117.5354,117.5877,117.4657,117.4918,11569.0
2019-03-18 10:30:00,134.77,134.78,134.61,134.69,6386.0,117.5005,117.5093,117.361,117.4308,6386.0
2019-03-18 10:35:00,134.69,134.69,134.54,134.54,3167.0,117.4308,117.4308,117.3,117.3,3167.0
2019-03-18 10:40:00,134.52,134.62,134.52,134.57,6549.0,117.2826,117.3698,117.2826,117.3262,6549.0
2019-03-18 10:45:00,134.56,134.57,134.46,134.52,7625.0,117.3174,117.3262,117.2303,117.2826,7625.0
2019-03-18 10:50:00,134.54,134.7,134.54,134.54,5980.0,117.3,117.4395,117.3,117.3,5980.0
2019-03-18 10:55:00,134.56,134.62,134.53,134.61,10413.0,117.3174,117.3698,117.2913,117.361,10413.0
2019-03-18 11:00:00,134.64,134.64,134.47,134.58,7504.0,117.3872,117.3872,117.239,117.3349,7504.0
2019-03-18 11:05:00,134.6,134.68,134.57,134.66,6190.0,117.3523,117.4221,117.3262,117.4046,6190.0
2019-03-18 11:10:00,134.64,134.64,134.54,134.55,5172.0,117.3872,117.3872,117.3,117.3087,5172.0
2019-03-18 11:15:00,134.55,134.65,134.54,134.55,4408.0,117.3087,117.3959,117.3,117.3087,4408.0
2019-03-18 11:20:00,134.56,134.56,134.36,134.47,6327.0,117.3174,117.3174,117.1431,117.239,6327.0
2019-03-18 11:25:00,134.46,134.47,134.37,134.43,6658.0,117.2303,117.239,117.1518,117.2041,6658.0
2019-03-18 11:30:00,134.42,134.47,134.35,134.38,5991.0,117.1954,117.239,117.1344,117.1605,5991.0
2019-03-18 11:35:00,134.38,134.41,134.3,134.35,6705.0,117.1605,117.1867,117.0908,117.1344,6705.0
2019-03-18 11:40:00,134.37,134.43,134.34,134.36,3927.0,117.1518,117.2041,117.1256,117.1431,3927.0
2019-03-18 11:45:00,134.34,134.51,134.34,134.49,10713.0,117.1256,117.2739,117.1256,117.2564,10713.0
2019-03-18 11:50:00,134.51,134.55,134.44,134.48,7991.0,117.2739,117.3087,117.2128,117.2477,7991.0
2019-03-18 11:55:00,134.47,134.55,134.47,134.49,12446.0,117.239,117.3087,117.239,117.2564,12446.0
2019-03-18 12:00:00,134.49,134.55,134.44,134.46,3577.0,117.2564,117.3087,117.2128,117.2303,3577.0
2019-03-18 12:05:00,134.44,134.46,134.38,134.41,4354.0,117.2128,117.2303,117.1605,117.1867,4354.0
2019-03-18 12:10:00,134.38,134.5,134.36,134.48,4701.0,117.1605,117.2651,117.1431,117.2477,4701.0
2019-03-18 12:15:00,134.52,134.65,134.52,134.63,5106.0,117.2826,117.3959,117.2826,117.3785,5106.0
2019-03-18 12:20:00,134.63,134.79,134.63,134.72,4900.0,117.3785,117.518,117.3785,117.4569,4900.0
2019-03-18 12:25:00,134.71,134.83,134.7,134.83,4355.0,117.4482,117.5528,117.4395,117.5528,4355.0
2019-03-18 12:30:00,134.82,134.85,134.69,134.74,4183.0,117.5441,117.5703,117.4308,117.4744,4183.0
2019-03-18 12:35:00,134.79,134.92,134.79,134.92,5586.0,117.518,117.6313,117.518,117.6313,5586.0
2019-03-18 12:40:00,134.92,134.93,134.89,134.92,6040.0,117.6313,117.64,117.6052,117.6313,6040.0
2019-03-18 12:45:00,134.93,135.0,134.92,135.0,6246.0,117.64,117.7011,117.6313,117.7011,6246.0
2019-03-18 12:50:00,135.0,135.08,134.97,135.01,6548.0,117.7011,117.7708,117.6749,117.7098,6548.0
2019-03-18 12:55:00,135.02,135.06,134.96,135.05,3716.0,117.7185,117.7534,117.6662,117.7447,3716.0
2019-03-18 13:00:00,135.05,135.05,134.92,134.92,3560.0,117.7447,117.7447,117.6313,117.6313,3560.0
2019-03-18 13:05:00,134.87,134.95,134.84,134.89,4056.0,117.5877,117.6575,117.5616,117.6052,4056.0
2019-03-18 13:10:00,134.88,134.91,134.86,134.89,3684.0,117.5964,117.6226,117.579,117.6052,3684.0
2019-03-18 13:15:00,134.89,134.91,134.86,134.91,4380.0,117.6052,117.6226,117.579,117.6226,4380.0
2019-03-18 13:20:00,134.94,134.94,134.87,134.93,4424.0,117.6488,117.6488,117.5877,117.64,4424.0
2019-03-18 13:25:00,134.91,134.99,134.89,134.96,4596.0,117.6226,117.6923,117.6052,117.6662,4596.0
2019-03-18 13:30:00,134.9,134.92,134.83,134.87,1935.0,117.6139,117.6313,117.5528,117.5877,1935.0
2019-03-18 13:35:00,134.88,134.98,134.87,134.97,6937.0,117.5964,117.6836,117.5877,117.6749,6937.0
2019-03-18 13:40:00,134.97,135.03,134.97,135.03,2500.0,117.6749,117.7272,117.6749,117.7272,2500.0
2019-03-18 13:45:00,135.02,135.02,134.91,134.94,3505.0,117.7185,117.7185,117.6226,117.6488,3505.0
2019-03-18 13:50:00,134.97,134.98,134.92,134.98,4993.0,117.6749,117.6836,117.6313,117.6836,4993.0
2019-03-18 13:55:00,134.99,134.99,134.92,134.95,5158.0,117.6923,117.6923,117.6313,117.6575,5158.0
2019-03-18 14:00:00,134.96,135.05,134.91,134.91,5179.0,117.6662,117.7447,117.6226,117.6226,5179.0
2019-03-18 14:05:00,134.93,134.99,134.93,134.94,3263.0,117.64,117.6923,117.64,117.6488,3263.0
2019-03-18 14:10:00,134.95,134.95,134.84,134.84,2622.0,117.6575,117.6575,117.5616,117.5616,2622.0
2019-03-18 14:15:00,134.86,134.96,134.86,134.92,5045.0,117.579,117.6662,117.579,117.6313,5045.0
2019-03-18 14:20:00,134.91,134.91,134.78,134.85,5146.0,117.6226,117.6226,117.5093,117.5703,5146.0
2019-03-18 14:25:00,134.83,134.97,134.8,134.91,22320.0,117.5528,117.6749,117.5267,117.6226,22320.0
2019-03-18 14:30:00,134.94,134.95,134.8,134.8,6908.0,117.6488,117.6575,117.5267,117.5267,6908.0
2019-03-18 14:35:00,134.8,134.93,134.8,134.87,10555.0,117.5267,117.64,117.5267,117.5877,10555.0
2019-03-18 14:40:00,134.86,134.9,134.84,134.88,6287.0,117.579,117.6139,117.5616,117.5964,6287.0
2019-03-18 14:45:00,134.87,134.93,134.86,134.93,10122.0,117.5877,117.64,117.579,117.64,10122.0
2019-03-18 14:50:00,134.93,134.93,134.85,134.87,7265.0,117.64,117.64,117.5703,117.5877,7265.0
2019-03-18 14:55:00,134.88,134.91,134.82,134.85,9718.0,117.5964,117.6226,117.5441,117.5703,9718.0
2019-03-18 15:00:00,134.85,134.9,134.81,134.85,7754.0,117.5703,117.6139,117.5354,117.5703,7754.0
2019-03-18 15:05:00,134.85,134.9,134.84,134.87,10300.0,117.5703,117.6139,117.5616,117.5877,10300.0
2019-03-18 15:10:00,134.89,134.93,134.79,134.84,7893.0,117.6052,117.64,117.518,117.5616,7893.0
2019-03-18 15:15:00,134.84,134.94,134.84,134.93,10731.0,117.5616,117.6488,117.5616,117.64,10731.0
2019-03-18 15:20:00,134.93,134.95,134.88,134.92,10533.0,117.64,117.6575,117.5964,117.6313,10533.0
2019-03-18 15:25:00,134.92,134.93,134.8,134.8,13530.0,117.6313,117.64,117.5267,117.5267,13530.0
2019-03-18 15:30:00,134.8,134.91,134.79,134.86,15802.0,117.5267,117.6226,117.518,117.579,15802.0
2019-03-18 15:35:00,134.86,134.91,134.83,134.85,12341.0,117.579,117.6226,117.5528,117.5703,12341.0
2019-03-18 15:40:00,134.85,134.99,134.85,134.98,19844.0,117.5703,117.6923,117.5703,117.6836,19844.0
2019-03-18 15:45:00,134.97,135.06,134.97,135.0,32424.0,117.6749,117.7534,117.6749,117.7011,32424.0
2019-03-18 15:50:00,135.0,135.01,134.9,134.9,30083.0,117.7011,117.7098,117.6139,117.6139,30083.0
2019-03-18 15:55:00,134.91,135.04,134.87,134.96,78804.0,117.6226,117.7359,117.5877,117.6662,78804.0
2019-03-19 09:30:00,135.55,136.08,135.47,135.55,47163.0,118.1806,118.6427,118.1108,118.1806,47163.0
2019-03-19 09:35:00,135.5,135.51,135.39,135.47,16556.0,118.137,118.1457,118.0411,118.1108,16556.0
2019-03-19 09:40:00,135.49,135.53,135.23,135.23,11241.0,118.1283,118.1631,117.9016,117.9016,11241.0
2019-03-19 09:45:00,135.23,135.26,135.04,135.17,10319.0,117.9016,117.9277,117.7359,117.8493,10319.0
2019-03-19 09:50:00,135.14,135.14,134.73,134.77,9141.0,117.8231,117.8231,117.4657,117.5005,9141.0
2019-03-19 09:55:00,134.77,134.79,134.59,134.59,12319.0,117.5005,117.518,117.3436,117.3436,12319.0
2019-03-19 10:00:00,134.59,134.68,134.56,134.58,11933.0,117.3436,117.4221,117.3174,117.3349,11933.0
2019-03-19 10:05:00,134.55,134.66,134.51,134.6,13818.0,117.3087,117.4046,117.2739,117.3523,13818.0
2019-03-19 10:10:00,134.65,134.68,134.56,134.58,9938.0,117.3959,117.4221,117.3174,117.3349,9938.0
2019-03-19 10:15:00,134.56,134.7,134.56,134.68,14398.0,117.3174,117.4395,117.3174,117.4221,14398.0
2019-03-19 10:20:00,134.65,134.69,134.55,134.66,8706.0,117.3959,117.4308,117.3087,117.4046,8706.0
2019-03-19 10:25:00,134.65,134.7,134.62,134.65,6388.0,117.3959,117.4395,117.3698,117.3959,6388.0
2019-03-19 10:30:00,134.66,134.84,134.66,134.82,6818.0,117.4046,117.5616,117.4046,117.5441,6818.0
2019-03-19 10:35:00,134.79,134.87,134.73,134.73,5848.0,117.518,117.5877,117.4657,117.4657,5848.0
2019-03-19 10:40:00,134.73,134.81,134.7,134.72,6537.0,117.4657,117.5354,117.4395,117.4569,6537.0
2019-03-19 10:45:00,134.7,134.74,134.64,134.74,13119.0,117.4395,117.4744,117.3872,117.4744,13119.0
2019-03-19 10:50:00,134.74,134.81,134.74,134.75,8298.0,117.4744,117.5354,117.4744,117.4831,8298.0
2019-03-19 10:55:00,134.74,134.74,134.47,134.48,12444.0,117.4744,117.4744,117.239,117.2477,12444.0
2019-03-19 11:00:00,134.48,134.61,134.48,134.57,6190.0,117.2477,117.361,117.2477,117.3262,6190.0
2019-03-19 11:05:00,134.58,134.61,134.43,134.53,8863.0,117.3349,117.361,117.2041,117.2913,8863.0
2019-03-19 11:10:00,134.53,134.57,134.44,134.47,11233.0,117.2913,117.3262,117.2128,117.239,11233.0
2019-03-19 11:15:00,134.46,134.47,134.33,134.36,8487.0,117.2303,117.239,117.1169,117.1431,8487.0
2019-03-19 11:20:00,134.38,134.4,134.33,134.37,6965.0,117.1605,117.1779,117.1169,117.1518,6965.0
2019-03-19 11:25:00,134.37,134.42,134.28,134.28,7740.0,117.1518,117.1954,117.0733,117.0733,7740.0
2019-03-19 11:30:00,134.29,134.37,134.23,134.33,7769.0,117.082,117.1518,117.0297,117.1169,7769.0
2019-03-19 11:35:00,134.35,134.56,134.35,134.52,10402.0,117.1344,117.3174,117.1344,117.2826,10402.0
2019-03-19 11:40:00,134.52,134.61,134.5,134.6,3416.0,117.2826,117.361,117.2651,117.3523,3416.0
2019-03-19 11:45:00,134.6,134.69,134.55,134.67,5980.0,117.3523,117.4308,117.3087,117.4133,5980.0
2019-03-19 11:50:00,134.67,134.78,134.67,134.76,8123.0,117.4133,117.5093,117.4133,117.4918,8123.0
2019-03-19 11:55:00,134.78,134.87,134.76,134.83,10162.0,117.5093,117.5877,117.4918,117.5528,10162.0
2019-03-19 12:00:00,134.83,134.83,134.74,134.74,7914.0,117.5528,117.5528,117.4744,117.4744,7914.0
2019-03-19 12:05:00,134.76,134.85,134.67,134.69,4892.0,117.4918,117.5703,117.4133,117.4308,4892.0
2019-03-19 12:10:00,134.69,134.75,134.63,134.64,9029.0,117.4308,117.4831,117.3785,117.3872,9029.0
2019-03-19 12:15:00,134.64,134.64,134.46,134.46,4800.0,117.3872,117.3872,117.2303,117.2303,4800.0
2019-03-19 12:20:00,134.48,134.5,134.4,134.5,5846.0,117.2477,117.2651,117.1779,117.2651,5846.0
2019-03-19 12:25:00,134.51,134.52,134.41,134.47,6200.0,117.2739,117.2826,117.1867,117.239,6200.0
2019-03-19 12:30:00,134.45,134.51,134.43,134.44,5439.0,117.2215,117.2739,117.2041,117.2128,5439.0
2019-03-19 12:35:00,134.44,134.44,134.28,134.32,4316.0,117.2128,117.2128,117.0733,117.1082,4316.0
2019-03-19 12:40:00,134.32,134.38,134.26,134.3,9708.0,117.1082,117.1605,117.0559,117.0908,9708.0
2019-03-19 12:45:00,134.31,134.32,133.68,133.79,31850.0,117.0995,117.1082,116.5502,116.6461,31850.0
2019-03-19 12:50:00,133.76,133.87,133.68,133.71,19940.0,116.62,116.7159,116.5502,116.5764,19940.0
2019-03-19 12:55:00,133.73,133.93,133.71,133.93,49829.0,116.5938,116.7682,116.5764,116.7682,49829.0
2019-03-19 13:00:00,133.93,134.04,133.86,134.04,13812.0,116.7682,116.8641,116.7071,116.8641,13812.0
2019-03-19 13:05:00,134.05,134.1,133.98,134.0,9865.0,116.8728,116.9164,116.8118,116.8292,9865.0
2019-03-19 13:10:00,134.01,134.12,133.99,134.1,7117.0,116.8379,116.9338,116.8205,116.9164,7117.0
2019-03-19 13:15:00,134.1,134.13,134.07,134.08,4003.0,116.9164,116.9425,116.8902,116.899,4003.0
2019-03-19 13:20:00,134.1,134.14,134.03,134.03,13238.0,116.9164,116.9513,116.8554,116.8554,13238.0
2019-03-19 13:25:00,134.06,134.07,133.93,133.93,13625.0,116.8815,116.8902,116.7682,116.7682,13625.0
2019-03-19 13:30:00,133.92,133.93,133.82,133.88,34211.0,116.7595,116.7682,116.6723,116.7246,34211.0
2019-03-19 13:35:00,133.86,133.95,133.81,133.81,29871.0,116.7071,116.7856,116.6635,116.6635,29871.0
2019-03-19 13:40:00,133.83,133.83,133.61,133.67,13340.0,116.681,116.681,116.4892,116.5415,13340.0
2019-03-19 13:45:00,133.7,133.71,133.56,133.64,10302.0,116.5676,116.5764,116.4456,116.5153,10302.0
2019-03-19 13:50:00,133.65,133.67,133.59,133.62,7249.0,116.5241,116.5415,116.4717,116.4979,7249.0
2019-03-19 13:55:00,133.63,133.63,133.5,133.52,11088.0,116.5066,116.5066,116.3933,116.4107,11088.0
2019-03-19 14:00:00,133.5,133.62,133.5,133.59,6749.0,116.3933,116.4979,116.3933,116.4717,6749.0
2019-03-19 14:05:00,133.61,133.68,133.54,133.55,6469.0,116.4892,116.5502,116.4281,116.4369,6469.0
2019-03-19 14:10:00,133.57,133.57,133.44,133.44,7600.0,116.4543,116.4543,116.341,116.341,7600.0
2019-03-19 14:15:00,133.45,133.51,133.28,133.5,9187.0,116.3497,116.402,116.2015,116.3933,9187.0
2019-03-19 14:20:00,133.5,133.52,133.43,133.43,6000.0,116.3933,116.4107,116.3322,116.3322,6000.0
2019-03-19 14:25:00,133.43,133.57,133.43,133.56,7668.0,116.3322,116.4543,116.3322,116.4456,7668.0
2019-03-19 14:30:00,133.6,133.64,133.54,133.61,11481.0,116.4805,116.5153,116.4281,116.4892,11481.0
2019-03-19 14:35:00,133.62,133.78,133.62,133.65,12584.0,116.4979,116.6374,116.4979,116.5241,12584.0
2019-03-19 14:40:00,133.65,133.71,133.6,133.7,10891.0,116.5241,116.5764,116.4805,116.5676,10891.0
2019-03-19 14:45:00,133.7,133.71,133.59,133.63,9610.0,116.5676,116.5764,116.4717,116.5066,9610.0
2019-03-19 14:50:00,133.63,133.63,133.54,133.62,7166.0,116.5066,116.5066,116.4281,116.4979,7166.0
2019-03-19 14:55:00,133.63,133.68,133.43,133.47,12212.0,116.5066,116.5502,116.3322,116.3671,12212.0
2019-03-19 15:00:00,133.48,133.51,133.31,133.42,12024.0,116.3758,116.402,116.2276,116.3235,12024.0
2019-03-19 15:05:00,133.44,133.5,133.34,133.42,36456.0,116.341,116.3933,116.2538,116.3235,36456.0
2019-03-19 15:10:00,133.44,133.45,133.23,133.34,25521.0,116.341,116.3497,116.1579,116.2538,25521.0
2019-03-19 15:15:00,133.33,133.33,133.15,133.18,9677.0,116.2451,116.2451,116.0881,116.1143,9677.0
2019-03-19 15:20:00,133.19,133.19,133.08,133.11,11999.0,116.123,116.123,116.0271,116.0532,11999.0
2019-03-19 15:25:00,133.12,133.12,132.96,132.98,24065.0,116.062,116.062,115.9225,115.9399,24065.0
2019-03-19 15:30:00,132.98,133.04,132.91,132.97,16775.0,115.9399,115.9922,115.8789,115.9312,16775.0
2019-03-19 15:35:00,132.96,132.96,132.82,132.84,18778.0,115.9225,115.9225,115.8004,115.8178,18778.0
2019-03-19 15:40:00,132.84,132.84,132.64,132.69,21388.0,115.8178,115.8178,115.6435,115.6871,21388.0
2019-03-19 15:45:00,132.7,132.88,132.69,132.84,26964.0,115.6958,115.8527,115.6871,115.8178,26964.0
2019-03-19 15:50:00,132.84,132.86,132.62,132.62,33859.0,115.8178,115.8353,115.626,115.626,33859.0
2019-03-19 15:55:00,132.62,132.96,132.62,132.95,83423.0,115.626,115.9225,115.626,115.9138,83423.0
2019-03-20 09:30:00,133.1,133.1,132.62,132.7,16818.0,116.0445,116.0445,115.626,115.6958,16818.0
2019-03-20 09:35:00,132.72,132.93,132.51,132.55,21095.0,115.7132,115.8963,115.5301,115.565,21095.0
2019-03-20 09:40:00,132.56,132.74,132.56,132.61,4749.0,115.5737,115.7307,115.5737,115.6173,4749.0
2019-03-20 09:45:00,132.61,132.64,132.5,132.5,3877.0,115.6173,115.6435,115.5214,115.5214,3877.0
2019-03-20 09:50:00,132.48,132.53,132.38,132.38,4192.0,115.504,115.5476,115.4168,115.4168,4192.0
2019-03-20 09:55:00,132.41,132.41,132.08,132.2,8300.0,115.4429,115.4429,115.1552,115.2599,8300.0
2019-03-20 10:00:00,132.21,132.48,132.21,132.36,6139.0,115.2686,115.504,115.2686,115.3994,6139.0
2019-03-20 10:05:00,132.35,132.55,132.31,132.46,4600.0,115.3906,115.565,115.3558,115.4865,4600.0
2019-03-20 10:10:00,132.46,132.5,132.21,132.34,7550.0,115.4865,115.5214,115.2686,115.3819,7550.0
2019-03-20 10:15:00,132.34,132.38,132.28,132.35,5639.0,115.3819,115.4168,115.3296,115.3906,5639.0
2019-03-20 10:20:00,132.35,132.39,132.23,132.33,3275.0,115.3906,115.4255,115.286,115.3732,3275.0
2019-03-20 10:25:00,132.33,132.48,132.32,132.39,8721.0,115.3732,115.504,115.3645,115.4255,8721.0
2019-03-20 10:30:00,132.37,132.41,132.31,132.31,4415.0,115.4081,115.4429,115.3558,115.3558,4415.0
2019-03-20 10:35:00,132.31,132.35,132.28,132.33,3830.0,115.3558,115.3906,115.3296,115.3732,3830.0
2019-03-20 10:40:00,132.34,132.42,132.24,132.25,8900.0,115.3819,115.4517,115.2947,115.3034,8900.0
2019-03-20 10:45:00,132.25,132.34,132.17,132.22,7478.0,115.3034,115.3819,115.2337,115.2773,7478.0
2019-03-20 10:50:00,132.27,132.47,132.27,132.43,3639.0,115.3209,115.4953,115.3209,115.4604,3639.0
2019-03-20 10:55:00,132.41,132.45,132.4,132.41,2849.0,115.4429,115.4778,115.4342,115.4429,2849.0
2019-03-20 11:00:00,132.42,132.67,132.42,132.58,4044.0,115.4517,115.6696,115.4517,115.5912,4044.0
2019-03-20 11:05:00,132.6,132.62,132.46,132.47,4104.0,115.6086,115.626,115.4865,115.4953,4104.0
2019-03-20 11:10:00,132.4,132.43,132.29,132.29,3221.0,115.4342,115.4604,115.3383,115.3383,3221.0
2019-03-20 11:15:00,132.27,132.36,132.21,132.34,6246.0,115.3209,115.3994,115.2686,115.3819,6246.0
2019-03-20 11:20:00,132.3,132.34,132.24,132.26,5207.0,115.347,115.3819,115.2947,115.3122,5207.0
2019-03-20 11:25:00,132.22,132.27,132.17,132.2,4700.0,115.2773,115.3209,115.2337,115.2599,4700.0
2019-03-20 11:30:00,132.23,132.3,132.09,132.14,4790.0,115.286,115.347,115.164,115.2075,4790.0
2019-03-20 11:35:00,132.14,132.15,132.05,132.09,4910.0,115.2075,115.2163,115.1291,115.164,4910.0
2019-03-20 11:40:00,132.1,132.1,131.94,131.97,9746.0,115.1727,115.1727,115.0332,115.0593,9746.0
2019-03-20 11:45:00,131.97,132.06,131.97,131.98,2960.0,115.0593,115.1378,115.0593,115.068,2960.0
2019-03-20 11:50:00,131.99,132.08,131.88,131.9,4643.0,115.0768,115.1552,114.9809,114.9983,4643.0
2019-03-20 11:55:00,131.85,131.86,131.68,131.78,12028.0,114.9547,114.9634,114.8065,114.8937,12028.0
2019-03-20 12:00:00,131.78,131.84,131.75,131.81,8195.0,114.8937,114.946,114.8675,114.9198,8195.0
2019-03-20 12:05:00,131.74,131.97,131.74,131.97,4252.0,114.8588,115.0593,114.8588,115.0593,4252.0
2019-03-20 12:10:00,131.96,131.96,131.85,131.9,6376.0,115.0506,115.0506,114.9547,114.9983,6376.0
2019-03-20 12:15:00,131.95,132.01,131.94,131.94,2400.0,115.0419,115.0942,115.0332,115.0332,2400.0
2019-03-20 12:20:00,131.94,131.97,131.85,131.85,5042.0,115.0332,115.0593,114.9547,114.9547,5042.0
2019-03-20 12:25:00,131.85,131.97,131.83,131.9,4427.0,114.9547,115.0593,114.9373,114.9983,4427.0
2019-03-20 12:30:00,131.9,131.9,131.54,131.64,18062.0,114.9983,114.9983,114.6844,114.7716,18062.0
2019-03-20 12:35:00,131.63,131.85,131.59,131.85,4507.0,114.7629,114.9547,114.728,114.9547,4507.0
2019-03-20 12:40:00,131.83,131.83,131.72,131.81,4312.0,114.9373,114.9373,114.8414,114.9198,4312.0
2019-03-20 12:45:00,131.77,131.92,131.77,131.87,2300.0,114.885,115.0157,114.885,114.9721,2300.0
2019-03-20 12:50:00,131.89,131.94,131.86,131.88,4235.0,114.9896,115.0332,114.9634,114.9809,4235.0
2019-03-20 12:55:00,131.89,131.97,131.88,131.97,3100.0,114.9896,115.0593,114.9809,115.0593,3100.0
2019-03-20 13:00:00,131.96,132.06,131.92,132.06,5045.0,115.0506,115.1378,115.0157,115.1378,5045.0
2019-03-20 13:05:00,132.06,132.09,132.05,132.08,5477.0,115.1378,115.164,115.1291,115.1552,5477.0
2019-03-20 13:10:00,132.09,132.14,132.08,132.09,4065.0,115.164,115.2075,115.1552,115.164,4065.0
2019-03-20 13:15:00,132.09,132.14,132.04,132.1,6182.0,115.164,115.2075,115.1204,115.1727,6182.0
2019-03-20 13:20:00,132.09,132.12,131.99,132.1,5445.0,115.164,115.1901,115.0768,115.1727,5445.0
2019-03-20 13:25:00,132.07,132.07,132.0,132.01,5037.0,115.1465,115.1465,115.0855,115.0942,5037.0
2019-03-20 13:30:00,132.0,132.1,131.99,132.1,2228.0,115.0855,115.1727,115.0768,115.1727,2228.0
2019-03-20 13:35:00,132.11,132.19,132.1,132.18,5816.0,115.1814,115.2511,115.1727,115.2424,5816.0
2019-03-20 13:40:00,132.19,132.25,132.16,132.25,4626.0,115.2511,115.3034,115.225,115.3034,4626.0
2019-03-20 13:45:00,132.27,132.29,132.24,132.29,1472.0,115.3209,115.3383,115.2947,115.3383,1472.0
2019-03-20 13:50:00,132.28,132.36,132.24,132.32,5681.0,115.3296,115.3994,115.2947,115.3645,5681.0
2019-03-20 13:55:00,132.33,132.43,132.32,132.41,6101.0,115.3732,115.4604,115.3645,115.4429,6101.0
2019-03-20 14:00:00,132.43,132.73,132.4,132.61,23896.0,115.4604,115.7219,115.4342,115.6173,23896.0
2019-03-20 14:05:00,132.68,132.85,132.68,132.75,6002.0,115.6783,115.8266,115.6783,115.7394,6002.0
2019-03-20 14:10:00,132.78,133.04,132.77,132.96,14440.0,115.7655,115.9922,115.7568,115.9225,14440.0
2019-03-20 14:15:00,132.99,132.99,132.76,132.8,12364.0,115.9486,115.9486,115.7481,115.783,12364.0
2019-03-20 14:20:00,132.81,132.83,132.54,132.66,15789.0,115.7917,115.8091,115.5563,115.6609,15789.0
2019-03-20 14:25:00,132.65,132.8,132.63,132.8,25275.0,115.6522,115.783,115.6348,115.783,25275.0
2019-03-20 14:30:00,132.8,132.87,132.6,132.79,13435.0,115.783,115.844,115.6086,115.7743,13435.0
2019-03-20 14:35:00,132.83,132.96,132.67,132.96,20643.0,115.8091,115.9225,115.6696,115.9225,20643.0
2019-03-20 14:40:00,132.98,133.07,132.85,132.86,19751.0,115.9399,116.0184,115.8266,115.8353,19751.0
2019-03-20 14:45:00,132.84,132.97,132.81,132.9,15867.0,115.8178,115.9312,115.7917,115.8702,15867.0
2019-03-20 14:50:00,132.89,132.99,132.73,132.73,12371.0,115.8614,115.9486,115.7219,115.7219,12371.0
2019-03-20 14:55:00,132.75,132.87,132.73,132.76,15119.0,115.7394,115.844,115.7219,115.7481,15119.0
2019-03-20 15:00:00,132.77,132.81,132.53,132.58,14887.0,115.7568,115.7917,115.5476,115.5912,14887.0
2019-03-20 15:05:00,132.58,132.59,132.43,132.51,19284.0,115.5912,115.5999,115.4604,115.5301,19284.0
2019-03-20 15:10:00,132.54,132.57,132.38,132.48,9394.0,115.5563,115.5824,115.4168,115.504,9394.0
2019-03-20 15:15:00,132.51,132.52,132.34,132.41,20127.0,115.5301,115.5389,115.3819,115.4429,20127.0
2019-03-20 15:20:00,132.44,132.49,132.28,132.29,16296.0,115.4691,115.5127,115.3296,115.3383,16296.0
2019-03-20 15:25:00,132.28,132.31,132.14,132.21,21968.0,115.3296,115.3558,115.2075,115.2686,21968.0
2019-03-20 15:30:00,132.17,132.23,131.61,131.69,36729.0,115.2337,115.286,114.7455,114.8152,36729.0
2019-03-20 15:35:00,131.72,131.74,131.51,131.51,23900.0,114.8414,114.8588,114.6583,114.6583,23900.0
2019-03-20 15:40:00,131.52,131.53,131.38,131.52,25848.0,114.667,114.6757,114.5449,114.667,25848.0
2019-03-20 15:45:00,131.51,131.72,131.51,131.51,27286.0,114.6583,114.8414,114.6583,114.6583,27286.0
2019-03-20 15:50:00,131.51,131.51,131.3,131.34,31870.0,114.6583,114.6583,114.4752,114.5101,31870.0
2019-03-20 15:55:00,131.32,131.38,131.25,131.31,72252.0,114.4926,114.5449,114.4316,114.4839,72252.0
2019-03-21 09:30:00,130.68,130.95,130.25,130.65,21726.0,113.9346,114.17,113.5597,113.9085,21726.0
2019-03-21 09:35:00,130.71,131.04,130.63,130.82,15967.0,113.9608,114.2485,113.891,114.0567,15967.0
2019-03-21 09:40:00,130.9,131.27,130.9,131.12,9304.0,114.1264,114.449,114.1264,114.3182,9304.0
2019-03-21 09:45:00,131.17,131.24,131.1,131.18,7640.0,114.3618,114.4229,114.3008,114.3706,7640.0
2019-03-21 09:50:00,131.17,131.34,131.07,131.29,15068.0,114.3618,114.5101,114.2747,114.4665,15068.0
2019-03-21 09:55:00,131.37,131.98,131.33,131.93,13215.0,114.5362,115.068,114.5013,115.0245,13215.0
2019-03-21 10:00:00,132.04,132.33,132.04,132.21,12903.0,115.1204,115.3732,115.1204,115.2686,12903.0
2019-03-21 10:05:00,132.18,132.34,132.17,132.27,10370.0,115.2424,115.3819,115.2337,115.3209,10370.0
2019-03-21 10:10:00,132.32,132.39,132.2,132.31,7713.0,115.3645,115.4255,115.2599,115.3558,7713.0
2019-03-21 10:15:00,132.31,132.33,132.17,132.18,15236.0,115.3558,115.3732,115.2337,115.2424,15236.0
2019-03-21 10:20:00,132.2,132.38,132.19,132.37,4845.0,115.2599,115.4168,115.2511,115.4081,4845.0
2019-03-21 10:25:00,132.41,132.56,132.32,132.35,14984.0,115.4429,115.5737,115.3645,115.3906,14984.0
2019-03-21 10:30:00,132.36,132.46,132.29,132.41,11270.0,115.3994,115.4865,115.3383,115.4429,11270.0
2019-03-21 10:35:00,132.4,132.5,132.39,132.49,6505.0,115.4342,115.5214,115.4255,115.5127,6505.0
2019-03-21 10:40:00,132.47,132.5,132.39,132.47,3220.0,115.4953,115.5214,115.4255,115.4953,3220.0
2019-03-21 10:45:00,132.56,132.65,132.44,132.48,9049.0,115.5737,115.6522,115.4691,115.504,9049.0
2019-03-21 10:50:00,132.5,132.62,132.46,132.62,8000.0,115.5214,115.626,115.4865,115.626,8000.0
2019-03-21 10:55:00,132.64,132.87,132.6,132.87,5179.0,115.6435,115.844,115.6086,115.844,5179.0
2019-03-21 11:00:00,132.85,133.2,132.85,133.04,16773.0,115.8266,116.1317,115.8266,115.9922,16773.0
2019-03-21 11:05:00,133.07,133.12,132.96,132.99,7334.0,116.0184,116.062,115.9225,115.9486,7334.0
2019-03-21 11:10:00,133.02,133.15,132.98,133.14,5160.0,115.9748,116.0881,115.9399,116.0794,5160.0
2019-03-21 11:15:00,133.18,133.22,133.05,133.12,7680.0,116.1143,116.1492,116.0009,116.062,7680.0
2019-03-21 11:20:00,133.1,133.27,133.06,133.25,6400.0,116.0445,116.1927,116.0097,116.1753,6400.0
2019-03-21 11:25:00,133.27,133.32,133.19,133.19,7022.0,116.1927,116.2363,116.123,116.123,7022.0
2019-03-21 11:30:00,133.25,133.29,133.14,133.14,20440.0,116.1753,116.2102,116.0794,116.0794,20440.0
2019-03-21 11:35:00,133.13,133.26,133.12,133.19,4900.0,116.0707,116.184,116.062,116.123,4900.0
2019-03-21 11:40:00,133.19,133.33,133.14,133.33,3502.0,116.123,116.2451,116.0794,116.2451,3502.0
2019-03-21 11:45:00,133.33,133.54,133.31,133.49,8029.0,116.2451,116.4281,116.2276,116.3846,8029.0
2019-03-21 11:50:00,133.48,133.59,133.48,133.54,7315.0,116.3758,116.4717,116.3758,116.4281,7315.0
2019-03-21 11:55:00,133.54,133.73,133.46,133.71,9840.0,116.4281,116.5938,116.3584,116.5764,9840.0
2019-03-21 12:00:00,133.72,133.74,133.5,133.5,8027.0,116.5851,116.6025,116.3933,116.3933,8027.0
2019-03-21 12:05:00,133.49,133.57,133.42,133.45,10600.0,116.3846,116.4543,116.3235,116.3497,10600.0
2019-03-21 12:10:00,133.46,133.51,133.43,133.51,9853.0,116.3584,116.402,116.3322,116.402,9853.0
2019-03-21 12:15:00,133.53,133.54,133.29,133.3,10181.0,116.4194,116.4281,116.2102,116.2189,10181.0
2019-03-21 12:20:00,133.29,133.47,133.27,133.41,17476.0,116.2102,116.3671,116.1927,116.3148,17476.0
2019-03-21 12:25:00,133.42,133.42,133.17,133.22,7908.0,116.3235,116.3235,116.1056,116.1492,7908.0
2019-03-21 12:30:00,133.24,133.26,133.14,133.19,8789.0,116.1666,116.184,116.0794,116.123,8789.0
2019-03-21 12:35:00,133.19,133.22,133.12,133.21,4173.0,116.123,116.1492,116.062,116.1404,4173.0
2019-03-21 12:40:00,133.18,133.25,133.17,133.19,7897.0,116.1143,116.1753,116.1056,116.123,7897.0
2019-03-21 12:45:00,133.14,133.17,133.13,133.13,6579.0,116.0794,116.1056,116.0707,116.0707,6579.0
2019-03-21 12:50:00,133.14,133.25,133.11,133.23,4319.0,116.0794,116.1753,116.0532,116.1579,4319.0
2019-03-21 12:55:00,133.3,133.31,133.25,133.31,7317.0,116.2189,116.2276,116.1753,116.2276,7317.0
2019-03-21 13:00:00,133.35,133.56,133.35,133.56,9825.0,116.2625,116.4456,116.2625,116.4456,9825.0
2019-03-21 13:05:00,133.54,133.62,133.53,133.56,9331.0,116.4281,116.4979,116.4194,116.4456,9331.0
2019-03-21 13:10:00,133.57,133.63,133.53,133.56,6790.0,116.4543,116.5066,116.4194,116.4456,6790.0
2019-03-21 13:15:00,133.53,133.58,133.49,133.56,2600.0,116.4194,116.463,116.3846,116.4456,2600.0
2019-03-21 13:20:00,133.48,133.55,133.46,133.51,3481.0,116.3758,116.4369,116.3584,116.402,3481.0
2019-03-21 13:25:00,133.53,133.64,133.53,133.61,6300.0,116.4194,116.5153,116.4194,116.4892,6300.0
2019-03-21 13:30:00,133.62,133.69,133.51,133.51,10064.0,116.4979,116.5589,116.402,116.402,10064.0
2019-03-21 13:35:00,133.49,133.51,133.36,133.38,5300.0,116.3846,116.402,116.2712,116.2886,5300.0
2019-03-21 13:40:00,133.39,133.44,133.3,133.39,5765.0,116.2974,116.341,116.2189,116.2974,5765.0
2019-03-21 13:45:00,133.36,133.51,133.34,133.51,3205.0,116.2712,116.402,116.2538,116.402,3205.0
2019-03-21 13:50:00,133.53,133.62,133.46,133.62,6100.0,116.4194,116.4979,116.3584,116.4979,6100.0
2019-03-21 13:55:00,133.6,133.6,133.3,133.38,8996.0,116.4805,116.4805,116.2189,116.2886,8996.0
2019-03-21 14:00:00,133.39,133.51,133.39,133.43,4700.0,116.2974,116.402,116.2974,116.3322,4700.0
2019-03-21 14:05:00,133.42,133.6,133.42,133.58,4990.0,116.3235,116.4805,116.3235,116.463,4990.0
2019-03-21 14:10:00,133.61,133.69,133.58,133.61,8118.0,116.4892,116.5589,116.463,116.4892,8118.0
2019-03-21 14:15:00,133.64,133.64,133.48,133.48,6802.0,116.5153,116.5153,116.3758,116.3758,6802.0
2019-03-21 14:20:00,133.49,133.58,133.47,133.49,9302.0,116.3846,116.463,116.3671,116.3846,9302.0
2019-03-21 14:25:00,133.53,133.74,133.53,133.74,6386.0,116.4194,116.6025,116.4194,116.6025,6386.0
2019-03-21 14:30:00,133.76,133.82,133.71,133.76,9789.0,116.62,116.6723,116.5764,116.62,9789.0
2019-03-21 14:35:00,133.78,133.88,133.75,133.87,10743.0,116.6374,116.7246,116.6112,116.7159,10743.0
2019-03-21 14:40:00,133.9,133.9,133.69,133.77,6726.0,116.742,116.742,116.5589,116.6287,6726.0
2019-03-21 14:45:00,133.77,133.86,133.77,133.84,7498.0,116.6287,116.7071,116.6287,116.6897,7498.0
2019-03-21 14:50:00,133.85,133.86,133.69,133.71,5846.0,116.6984,116.7071,116.5589,116.5764,5846.0
2019-03-21 14:55:00,133.69,133.7,133.56,133.58,6222.0,116.5589,116.5676,116.4456,116.463,6222.0
2019-03-21 15:00:00,133.59,133.76,133.53,133.73,6399.0,116.4717,116.62,116.4194,116.5938,6399.0
2019-03-21 15:05:00,133.74,133.93,133.74,133.74,7348.0,116.6025,116.7682,116.6025,116.6025,7348.0
2019-03-21 15:10:00,133.74,133.76,133.5,133.66,17135.0,116.6025,116.62,116.3933,116.5328,17135.0
2019-03-21 15:15:00,133.68,133.72,133.58,133.72,30933.0,116.5502,116.5851,116.463,116.5851,30933.0
2019-03-21 15:20:00,133.72,133.79,133.65,133.79,10755.0,116.5851,116.6461,116.5241,116.6461,10755.0
2019-03-21 15:25:00,133.77,133.96,133.76,133.85,21355.0,116.6287,116.7943,116.62,116.6984,21355.0
2019-03-21 15:30:00,133.86,133.88,133.73,133.84,23912.0,116.7071,116.7246,116.5938,116.6897,23912.0
2019-03-21 15:35:00,133.84,134.2,133.83,134.2,48508.0,116.6897,117.0036,116.681,117.0036,48508.0
2019-03-21 15:40:00,134.19,134.44,134.17,134.35,30359.0,116.9949,117.2128,116.9774,117.1344,30359.0
2019-03-21 15:45:00,134.35,134.41,134.14,134.19,48612.0,117.1344,117.1867,116.9513,116.9949,48612.0
2019-03-21 15:50:00,134.2,134.33,134.09,134.22,41840.0,117.0036,117.1169,116.9077,117.021,41840.0
2019-03-21 15:55:00,134.2,134.4,134.12,134.38,118019.0,117.0036,117.1779,116.9338,117.1605,118019.0
2019-03-22 09:30:00,133.92,134.95,133.92,134.69,47288.0,116.7595,117.6575,116.7595,117.4308,47288.0
2019-03-22 09:35:00,134.7,134.83,134.52,134.79,11658.0,117.4395,117.5528,117.2826,117.518,11658.0
2019-03-22 09:40:00,134.78,134.94,134.62,134.64,13806.0,117.5093,117.6488,117.3698,117.3872,13806.0
2019-03-22 09:45:00,134.47,134.52,134.3,134.34,15470.0,117.239,117.2826,117.0908,117.1256,15470.0
2019-03-22 09:50:00,134.36,134.36,133.82,133.88,7507.0,117.1431,117.1431,116.6723,116.7246,7507.0
2019-03-22 09:55:00,133.81,134.13,133.78,134.12,47091.0,116.6635,116.9425,116.6374,116.9338,47091.0
2019-03-22 10:00:00,134.14,134.28,133.99,134.09,17846.0,116.9513,117.0733,116.8205,116.9077,17846.0
2019-03-22 10:05:00,134.04,134.7,134.04,134.69,16810.0,116.8641,117.4395,116.8641,117.4308,16810.0
2019-03-22 10:10:00,134.6,134.79,134.5,134.79,12773.0,117.3523,117.518,117.2651,117.518,12773.0
2019-03-22 10:15:00,134.72,135.0,134.59,135.0,12828.0,117.4569,117.7011,117.3436,117.7011,12828.0
2019-03-22 10:20:00,134.97,135.26,134.97,135.05,14903.0,117.6749,117.9277,117.6749,117.7447,14903.0
2019-03-22 10:25:00,135.07,135.07,134.83,134.84,21390.0,117.7621,117.7621,117.5528,117.5616,21390.0
2019-03-22 10:30:00,134.87,135.3,134.86,135.26,25077.0,117.5877,117.9626,117.579,117.9277,25077.0
2019-03-22 10:35:00,135.28,135.52,135.25,135.4,31539.0,117.9452,118.1544,117.919,118.0498,31539.0
2019-03-22 10:40:00,135.39,135.69,135.28,135.69,36913.0,118.0411,118.3026,117.9452,118.3026,36913.0
2019-03-22 10:45:00,135.68,135.72,135.44,135.51,32031.0,118.2939,118.3288,118.0847,118.1457,32031.0
2019-03-22 10:50:00,135.49,135.75,135.49,135.75,11378.0,118.1283,118.355,118.1283,118.355,11378.0
2019-03-22 10:55:00,135.73,135.86,135.34,135.41,21491.0,118.3375,118.4509,117.9975,118.0585,21491.0
2019-03-22 11:00:00,135.37,135.45,135.28,135.38,23768.0,118.0237,118.0934,117.9452,118.0324,23768.0
2019-03-22 11:05:00,135.42,135.53,135.38,135.46,7015.0,118.0672,118.1631,118.0324,118.1021,7015.0
2019-03-22 11:10:00,135.41,135.54,135.26,135.53,14885.0,118.0585,118.1719,117.9277,118.1631,14885.0
2019-03-22 11:15:00,135.55,135.75,135.4,135.72,9265.0,118.1806,118.355,118.0498,118.3288,9265.0
2019-03-22 11:20:00,135.71,135.74,135.46,135.52,7725.0,118.3201,118.3462,118.1021,118.1544,7725.0
2019-03-22 11:25:00,135.48,135.6,135.27,135.35,12166.0,118.1196,118.2242,117.9365,118.0062,12166.0
2019-03-22 11:30:00,135.29,135.45,135.23,135.25,21194.0,117.9539,118.0934,117.9016,117.919,21194.0
2019-03-22 11:35:00,135.21,135.4,135.11,135.18,29915.0,117.8842,118.0498,117.797,117.858,29915.0
2019-03-22 11:40:00,135.17,135.26,135.08,135.13,26238.0,117.8493,117.9277,117.7708,117.8144,26238.0
2019-03-22 11:45:00,135.11,135.28,135.09,135.15,7119.0,117.797,117.9452,117.7795,117.8318,7119.0
2019-03-22 11:50:00,135.11,135.11,134.99,135.05,31431.0,117.797,117.797,117.6923,117.7447,31431.0
2019-03-22 11:55:00,135.06,135.23,134.99,135.0,14639.0,117.7534,117.9016,117.6923,117.7011,14639.0
2019-03-22 12:00:00,135.0,135.28,134.99,135.22,9527.0,117.7011,117.9452,117.6923,117.8929,9527.0
2019-03-22 12:05:00,135.17,135.3,135.15,135.21,5312.0,117.8493,117.9626,117.8318,117.8842,5312.0
2019-03-22 12:10:00,135.19,135.22,135.05,135.07,5348.0,117.8667,117.8929,117.7447,117.7621,5348.0
2019-03-22 12:15:00,135.05,135.24,135.05,135.1,7725.0,117.7447,117.9103,117.7447,117.7882,7725.0
2019-03-22 12:20:00,135.14,135.28,135.05,135.15,9923.0,117.8231,117.9452,117.7447,117.8318,9923.0
2019-03-22 12:25:00,135.18,135.22,135.12,135.21,35808.0,117.858,117.8929,117.8057,117.8842,35808.0
2019-03-22 12:30:00,135.18,135.36,135.08,135.28,9209.0,117.858,118.0149,117.7708,117.9452,9209.0
2019-03-22 12:35:00,135.26,135.29,135.16,135.22,29570.0,117.9277,117.9539,117.8406,117.8929,29570.0
2019-03-22 12:40:00,135.2,135.21,134.96,135.02,64078.0,117.8754,117.8842,117.6662,117.7185,64078.0
2019-03-22 12:45:00,135.03,135.25,135.02,135.16,8027.0,117.7272,117.919,117.7185,117.8406,8027.0
2019-03-22 12:50:00,135.14,135.51,135.14,135.51,8820.0,117.8231,118.1457,117.8231,118.1457,8820.0
2019-03-22 12:55:00,135.49,135.51,135.33,135.48,8720.0,118.1283,118.1457,117.9888,118.1196,8720.0
2019-03-22 13:00:00,135.47,135.65,135.43,135.44,8343.0,118.1108,118.2678,118.076,118.0847,8343.0
2019-03-22 13:05:00,135.41,135.6,135.39,135.6,8910.0,118.0585,118.2242,118.0411,118.2242,8910.0
2019-03-22 13:10:00,135.55,135.6,135.32,135.37,6700.0,118.1806,118.2242,117.9801,118.0237,6700.0
2019-03-22 13:15:00,135.38,135.4,135.25,135.26,6140.0,118.0324,118.0498,117.919,117.9277,6140.0
2019-03-22 13:20:00,135.28,135.4,135.22,135.39,9233.0,117.9452,118.0498,117.8929,118.0411,9233.0
2019-03-22 13:25:00,135.35,135.42,135.27,135.27,7400.0,118.0062,118.0672,117.9365,117.9365,7400.0
2019-03-22 13:30:00,135.25,135.49,135.25,135.36,4456.0,117.919,118.1283,117.919,118.0149,4456.0
2019-03-22 13:35:00,135.34,135.45,135.3,135.33,10321.0,117.9975,118.0934,117.9626,117.9888,10321.0
2019-03-22 13:40:00,135.39,135.49,135.39,135.42,3824.0,118.0411,118.1283,118.0411,118.0672,3824.0
2019-03-22 13:45:00,135.47,135.49,135.34,135.46,5006.0,118.1108,118.1283,117.9975,118.1021,5006.0
2019-03-22 13:50:00,135.44,135.47,135.32,135.38,7543.0,118.0847,118.1108,117.9801,118.0324,7543.0
2019-03-22 13:55:00,135.39,135.44,135.2,135.28,16102.0,118.0411,118.0847,117.8754,117.9452,16102.0
2019-03-22 14:00:00,135.28,135.65,135.27,135.65,13988.0,117.9452,118.2678,117.9365,118.2678,13988.0
2019-03-22 14:05:00,135.66,135.81,135.66,135.76,10851.0,118.2765,118.4073,118.2765,118.3637,10851.0
2019-03-22 14:10:00,135.75,135.97,135.74,135.97,18109.0,118.355,118.5468,118.3462,118.5468,18109.0
2019-03-22 14:15:00,135.97,136.15,135.9,135.97,16589.0,118.5468,118.7037,118.4857,118.5468,16589.0
2019-03-22 14:20:00,135.95,136.22,135.95,136.18,38685.0,118.5293,118.7647,118.5293,118.7299,38685.0
2019-03-22 14:25:00,136.19,136.25,136.1,136.12,17443.0,118.7386,118.7909,118.6601,118.6775,17443.0
2019-03-22 14:30:00,136.08,136.18,135.79,135.8,10669.0,118.6427,118.7299,118.3898,118.3986,10669.0
2019-03-22 14:35:00,135.79,135.87,135.71,135.82,8428.0,118.3898,118.4596,118.3201,118.416,8428.0
2019-03-22 14:40:00,135.81,136.01,135.79,135.93,9274.0,118.4073,118.5816,118.3898,118.5119,9274.0
2019-03-22 14:45:00,135.93,136.0,135.88,135.96,8401.0,118.5119,118.5729,118.4683,118.538,8401.0
2019-03-22 14:50:00,135.94,136.14,135.92,136.01,6414.0,118.5206,118.695,118.5032,118.5816,6414.0
2019-03-22 14:55:00,136.04,136.22,136.04,136.06,5926.0,118.6078,118.7647,118.6078,118.6252,5926.0
2019-03-22 15:00:00,136.08,136.24,135.91,135.93,11833.0,118.6427,118.7822,118.4945,118.5119,11833.0
2019-03-22 15:05:00,135.94,136.13,135.93,136.06,17105.0,118.5206,118.6863,118.5119,118.6252,17105.0
2019-03-22 15:10:00,136.08,136.1,135.77,135.86,13839.0,118.6427,118.6601,118.3724,118.4509,13839.0
2019-03-22 15:15:00,135.84,135.96,135.68,135.79,13643.0,118.4334,118.538,118.2939,118.3898,13643.0
2019-03-22 15:20:00,135.78,135.92,135.76,135.88,12642.0,118.3811,118.5032,118.3637,118.4683,12642.0
2019-03-22 15:25:00,135.85,135.89,135.59,135.62,12710.0,118.4421,118.477,118.2155,118.2416,12710.0
2019-03-22 15:30:00,135.55,135.61,135.29,135.31,23814.0,118.1806,118.2329,117.9539,117.9713,23814.0
2019-03-22 15:35:00,135.3,135.46,135.25,135.28,25948.0,117.9626,118.1021,117.919,117.9452,25948.0
2019-03-22 15:40:00,135.28,135.31,135.07,135.09,27596.0,117.9452,117.9713,117.7621,117.7795,27596.0
2019-03-22 15:45:00,135.08,135.36,135.08,135.3,45606.0,117.7708,118.0149,117.7708,117.9626,45606.0
2019-03-22 15:50:00,135.28,135.29,135.0,135.06,41923.0,117.9452,117.9539,117.7011,117.7534,41923.0
2019-03-22 15:55:00,135.06,135.23,134.9,134.9,92614.0,117.7534,117.9016,117.6139,117.6139,92614.0
2019-03-25 09:30:00,135.11,135.28,134.94,135.17,19695.0,117.797,117.9452,117.6488,117.8493,19695.0
2019-03-25 09:35:00,135.26,135.26,134.96,135.01,12522.0,117.9277,117.9277,117.6662,117.7098,12522.0
2019-03-25 09:40:00,134.92,134.98,134.63,134.75,5832.0,117.6313,117.6836,117.3785,117.4831,5832.0
2019-03-25 09:45:00,134.75,134.76,134.36,134.37,9810.0,117.4831,117.4918,117.1431,117.1518,9810.0
2019-03-25 09:50:00,134.43,134.75,134.43,134.7,4740.0,117.2041,117.4831,117.2041,117.4395,4740.0
2019-03-25 09:55:00,134.7,134.73,134.57,134.6,3709.0,117.4395,117.4657,117.3262,117.3523,3709.0
2019-03-25 10:00:00,134.63,134.8,134.55,134.74,9919.0,117.3785,117.5267,117.3087,117.4744,9919.0
2019-03-25 10:05:00,134.82,134.85,134.61,134.66,17670.0,117.5441,117.5703,117.361,117.4046,17670.0
2019-03-25 10:10:00,134.59,134.65,134.48,134.62,11333.0,117.3436,117.3959,117.2477,117.3698,11333.0
2019-03-25 10:15:00,134.63,134.69,134.55,134.55,6100.0,117.3785,117.4308,117.3087,117.3087,6100.0
2019-03-25 10:20:00,134.51,134.55,134.42,134.55,5351.0,117.2739,117.3087,117.1954,117.3087,5351.0
2019-03-25 10:25:00,134.5,134.73,134.5,134.7,5732.0,117.2651,117.4657,117.2651,117.4395,5732.0
2019-03-25 10:30:00,134.68,134.96,134.68,134.91,9991.0,117.4221,117.6662,117.4221,117.6226,9991.0
2019-03-25 10:35:00,134.94,135.04,134.9,134.95,5344.0,117.6488,117.7359,117.6139,117.6575,5344.0
2019-03-25 10:40:00,134.97,135.18,134.96,135.16,6438.0,117.6749,117.858,117.6662,117.8406,6438.0
2019-03-25 10:45:00,135.16,135.41,135.05,135.41,17255.0,117.8406,118.0585,117.7447,118.0585,17255.0
2019-03-25 10:50:00,135.42,135.75,135.42,135.63,10101.0,118.0672,118.355,118.0672,118.2503,10101.0
2019-03-25 10:55:00,135.62,135.75,135.56,135.63,7171.0,118.2416,118.355,118.1893,118.2503,7171.0
2019-03-25 11:00:00,135.63,135.66,135.36,135.38,3134.0,118.2503,118.2765,118.0149,118.0324,3134.0
2019-03-25 11:05:00,135.37,135.54,135.32,135.32,6189.0,118.0237,118.1719,117.9801,117.9801,6189.0
2019-03-25 11:10:00,135.32,135.41,135.25,135.37,7382.0,117.9801,118.0585,117.919,118.0237,7382.0
2019-03-25 11:15:00,135.36,135.57,135.36,135.53,6046.0,118.0149,118.198,118.0149,118.1631,6046.0
2019-03-25 11:20:00,135.56,135.61,135.43,135.44,2978.0,118.1893,118.2329,118.076,118.0847,2978.0
2019-03-25 11:25:00,135.45,135.73,135.43,135.73,6263.0,118.0934,118.3375,118.076,118.3375,6263.0
2019-03-25 11:30:00,135.69,135.7,135.54,135.6,5034.0,118.3026,118.3114,118.1719,118.2242,5034.0
2019-03-25 11:35:00,135.59,135.59,135.3,135.37,6325.0,118.2155,118.2155,117.9626,118.0237,6325.0
2019-03-25 11:40:00,135.29,135.37,135.22,135.28,3533.0,117.9539,118.0237,117.8929,117.9452,3533.0
2019-03-25 11:45:00,135.29,135.36,135.14,135.16,4686.0,117.9539,118.0149,117.8231,117.8406,4686.0
2019-03-25 11:50:00,135.17,135.19,135.13,135.19,3142.0,117.8493,117.8667,117.8144,117.8667,3142.0
2019-03-25 11:55:00,135.17,135.21,135.03,135.05,2548.0,117.8493,117.8842,117.7272,117.7447,2548.0
2019-03-25 12:00:00,134.97,135.01,134.9,134.99,2177.0,117.6749,117.7098,117.6139,117.6923,2177.0
2019-03-25 12:05:00,134.98,135.1,134.98,135.0,6215.0,117.6836,117.7882,117.6836,117.7011,6215.0
2019-03-25 12:10:00,134.97,135.16,134.92,135.06,5571.0,117.6749,117.8406,117.6313,117.7534,5571.0
2019-03-25 12:15:00,135.06,135.09,135.0,135.01,4319.0,117.7534,117.7795,117.7011,117.7098,4319.0
2019-03-25 12:20:00,135.04,135.15,135.01,135.01,4076.0,117.7359,117.8318,117.7098,117.7098,4076.0
2019-03-25 12:25:00,135.03,135.07,134.89,134.92,5549.0,117.7272,117.7621,117.6052,117.6313,5549.0
2019-03-25 12:30:00,134.9,134.9,134.74,134.77,16332.0,117.6139,117.6139,117.4744,117.5005,16332.0
2019-03-25 12:35:00,134.73,134.73,134.55,134.57,6915.0,117.4657,117.4657,117.3087,117.3262,6915.0
2019-03-25 12:40:00,134.56,134.61,134.49,134.59,5132.0,117.3174,117.361,117.2564,117.3436,5132.0
2019-03-25 12:45:00,134.62,134.68,134.58,134.66,2249.0,117.3698,117.4221,117.3349,117.4046,2249.0
2019-03-25 12:50:00,134.74,134.75,134.68,134.71,2100.0,117.4744,117.4831,117.4221,117.4482,2100.0
2019-03-25 12:55:00,134.74,135.01,134.74,135.01,4261.0,117.4744,117.7098,117.4744,117.7098,4261.0
2019-03-25 13:00:00,134.98,134.99,134.76,134.78,2375.0,117.6836,117.6923,117.4918,117.5093,2375.0
2019-03-25 13:05:00,134.75,134.79,134.69,134.76,33301.0,117.4831,117.518,117.4308,117.4918,33301.0
2019-03-25 13:10:00,134.78,135.06,134.78,135.06,14197.0,117.5093,117.7534,117.5093,117.7534,14197.0
2019-03-25 13:15:00,135.02,135.03,134.9,134.96,5405.0,117.7185,117.7272,117.6139,117.6662,5405.0
2019-03-25 13:20:00,134.94,135.03,134.79,134.95,6052.0,117.6488,117.7272,117.518,117.6575,6052.0
2019-03-25 13:25:00,134.96,134.99,134.77,134.77,975.0,117.6662,117.6923,117.5005,117.5005,975.0
2019-03-25 13:30:00,134.85,134.89,134.68,134.77,5090.0,117.5703,117.6052,117.4221,117.5005,5090.0
2019-03-25 13:35:00,134.82,134.92,134.82,134.86,35299.0,117.5441,117.6313,117.5441,117.579,35299.0
2019-03-25 13:40:00,134.88,134.91,134.71,134.72,6770.0,117.5964,117.6226,117.4482,117.4569,6770.0
2019-03-25 13:45:00,134.73,134.8,134.57,134.68,9367.0,117.4657,117.5267,117.3262,117.4221,9367.0
2019-03-25 13:50:00,134.68,134.69,134.57,134.61,5350.0,117.4221,117.4308,117.3262,117.361,5350.0
2019-03-25 13:55:00,134.56,134.75,134.54,134.66,7202.0,117.3174,117.4831,117.3,117.4046,7202.0
2019-03-25 14:00:00,134.67,134.81,134.67,134.69,7731.0,117.4133,117.5354,117.4133,117.4308,7731.0
2019-03-25 14:05:00,134.69,134.69,134.58,134.65,5343.0,117.4308,117.4308,117.3349,117.3959,5343.0
2019-03-25 14:10:00,134.68,134.82,134.67,134.75,8467.0,117.4221,117.5441,117.4133,117.4831,8467.0
2019-03-25 14:15:00,134.76,134.79,134.58,134.62,7866.0,117.4918,117.518,117.3349,117.3698,7866.0
2019-03-25 14:20:00,134.65,134.69,134.52,134.55,4913.0,117.3959,117.4308,117.2826,117.3087,4913.0
2019-03-25 14:25:00,134.54,134.66,134.48,134.66,7927.0,117.3,117.4046,117.2477,117.4046,7927.0
2019-03-25 14:30:00,134.64,134.84,134.64,134.84,6069.0,117.3872,117.5616,117.3872,117.5616,6069.0
2019-03-25 14:35:00,134.83,135.01,134.82,134.98,9727.0,117.5528,117.7098,117.5441,117.6836,9727.0
2019-03-25 14:40:00,134.96,135.19,134.96,135.15,9458.0,117.6662,117.8667,117.6662,117.8318,9458.0
2019-03-25 14:45:00,135.13,135.15,135.03,135.06,6149.0,117.8144,117.8318,117.7272,117.7534,6149.0
2019-03-25 14:50:00,135.06,135.13,134.99,135.13,7842.0,117.7534,117.8144,117.6923,117.8144,7842.0
2019-03-25 14:55:00,135.15,135.26,135.11,135.19,6657.0,117.8318,117.9277,117.797,117.8667,6657.0
2019-03-25 15:00:00,135.2,135.28,135.06,135.12,5537.0,117.8754,117.9452,117.7534,117.8057,5537.0
2019-03-25 15:05:00,135.11,135.22,135.11,135.16,6243.0,117.797,117.8929,117.797,117.8406,6243.0
2019-03-25 15:10:00,135.19,135.42,135.18,135.36,10645.0,117.8667,118.0672,117.858,118.0149,10645.0
2019-03-25 15:15:00,135.34,135.38,135.19,135.21,5802.0,117.9975,118.0324,117.8667,117.8842,5802.0
2019-03-25 15:20:00,135.22,135.41,135.2,135.33,8635.0,117.8929,118.0585,117.8754,117.9888,8635.0
2019-03-25 15:25:00,135.28,135.37,135.22,135.28,10425.0,117.9452,118.0237,117.8929,117.9452,10425.0
2019-03-25 15:30:00,135.25,135.3,135.12,135.13,9517.0,117.919,117.9626,117.8057,117.8144,9517.0
2019-03-25 15:35:00,135.13,135.21,135.06,135.08,14979.0,117.8144,117.8842,117.7534,117.7708,14979.0
2019-03-25 15:40:00,135.08,135.16,135.04,135.12,16750.0,117.7708,117.8406,117.7359,117.8057,16750.0
2019-03-25 15:45:00,135.11,135.22,135.0,135.03,20246.0,117.797,117.8929,117.7011,117.7272,20246.0
2019-03-25 15:50:00,135.04,135.13,134.94,135.02,26988.0,117.7359,117.8144,117.6488,117.7185,26988.0
2019-03-25 15:55:00,135.02,135.1,134.91,134.99,67421.0,117.7185,117.7882,117.6226,117.6923,67421.0
2019-03-26 09:30:00,135.7,135.94,135.49,135.61,32136.0,118.3114,118.5206,118.1283,118.2329,32136.0
2019-03-26 09:35:00,135.62,135.87,135.5,135.56,8120.0,118.2416,118.4596,118.137,118.1893,8120.0
2019-03-26 09:40:00,135.47,135.47,135.19,135.26,12535.0,118.1108,118.1108,117.8667,117.9277,12535.0
2019-03-26 09:45:00,135.31,135.47,135.24,135.26,12244.0,117.9713,118.1108,117.9103,117.9277,12244.0
2019-03-26 09:50:00,135.24,135.31,135.16,135.25,10018.0,117.9103,117.9713,117.8406,117.919,10018.0
2019-03-26 09:55:00,135.17,135.27,135.08,135.27,15335.0,117.8493,117.9365,117.7708,117.9365,15335.0
2019-03-26 10:00:00,135.22,135.27,135.1,135.22,10188.0,117.8929,117.9365,117.7882,117.8929,10188.0
2019-03-26 10:05:00,135.16,135.16,134.93,134.95,11564.0,117.8406,117.8406,117.64,117.6575,11564.0
2019-03-26 10:10:00,134.94,135.06,134.92,135.05,7243.0,117.6488,117.7534,117.6313,117.7447,7243.0
2019-03-26 10:15:00,135.07,135.3,135.0,135.3,7977.0,117.7621,117.9626,117.7011,117.9626,7977.0
2019-03-26 10:20:00,135.3,135.46,135.29,135.43,7909.0,117.9626,118.1021,117.9539,118.076,7909.0
2019-03-26 10:25:00,135.44,135.57,135.4,135.5,10015.0,118.0847,118.198,118.0498,118.137,10015.0
2019-03-26 10:30:00,135.48,135.48,135.39,135.44,4417.0,118.1196,118.1196,118.0411,118.0847,4417.0
2019-03-26 10:35:00,135.43,135.52,135.41,135.43,5523.0,118.076,118.1544,118.0585,118.076,5523.0
2019-03-26 10:40:00,135.44,135.52,135.36,135.36,7511.0,118.0847,118.1544,118.0149,118.0149,7511.0
2019-03-26 10:45:00,135.37,135.52,135.3,135.5,9951.0,118.0237,118.1544,117.9626,118.137,9951.0
2019-03-26 10:50:00,135.48,135.62,135.42,135.49,9296.0,118.1196,118.2416,118.0672,118.1283,9296.0
2019-03-26 10:55:00,135.48,135.76,135.48,135.7,8605.0,118.1196,118.3637,118.1196,118.3114,8605.0
2019-03-26 11:00:00,135.74,135.75,135.6,135.71,5331.0,118.3462,118.355,118.2242,118.3201,5331.0
2019-03-26 11:05:00,135.69,135.71,135.64,135.7,4931.0,118.3026,118.3201,118.2591,118.3114,4931.0
2019-03-26 11:10:00,135.69,135.69,135.59,135.59,7782.0,118.3026,118.3026,118.2155,118.2155,7782.0
2019-03-26 11:15:00,135.58,135.61,135.28,135.34,12205.0,118.2067,118.2329,117.9452,117.9975,12205.0
2019-03-26 11:20:00,135.33,135.36,135.19,135.25,11336.0,117.9888,118.0149,117.8667,117.919,11336.0
2019-03-26 11:25:00,135.27,135.37,135.26,135.36,7858.0,117.9365,118.0237,117.9277,118.0149,7858.0
2019-03-26 11:30:00,135.32,135.32,135.11,135.2,10389.0,117.9801,117.9801,117.797,117.8754,10389.0
2019-03-26 11:35:00,135.2,135.42,135.2,135.39,4640.0,117.8754,118.0672,117.8754,118.0411,4640.0
2019-03-26 11:40:00,135.42,135.46,135.37,135.37,4500.0,118.0672,118.1021,118.0237,118.0237,4500.0
2019-03-26 11:45:00,135.34,135.34,135.14,135.24,5338.0,117.9975,117.9975,117.8231,117.9103,5338.0
2019-03-26 11:50:00,135.23,135.23,134.92,134.93,9864.0,117.9016,117.9016,117.6313,117.64,9864.0
2019-03-26 11:55:00,134.91,134.98,134.88,134.93,7409.0,117.6226,117.6836,117.5964,117.64,7409.0
2019-03-26 12:00:00,134.96,135.08,134.88,134.95,5014.0,117.6662,117.7708,117.5964,117.6575,5014.0
2019-03-26 12:05:00,134.96,135.02,134.88,134.96,4035.0,117.6662,117.7185,117.5964,117.6662,4035.0
2019-03-26 12:10:00,134.94,134.96,134.8,134.84,16187.0,117.6488,117.6662,117.5267,117.5616,16187.0
2019-03-26 12:15:00,134.81,134.97,134.79,134.89,8294.0,117.5354,117.6749,117.518,117.6052,8294.0
2019-03-26 12:20:00,134.92,134.92,134.59,134.64,9078.0,117.6313,117.6313,117.3436,117.3872,9078.0
2019-03-26 12:25:00,134.6,134.69,134.57,134.67,6902.0,117.3523,117.4308,117.3262,117.4133,6902.0
2019-03-26 12:30:00,134.66,134.7,134.34,134.37,11441.0,117.4046,117.4395,117.1256,117.1518,11441.0
2019-03-26 12:35:00,134.39,134.43,134.29,134.42,9279.0,117.1692,117.2041,117.082,117.1954,9279.0
2019-03-26 12:40:00,134.41,134.45,134.25,134.34,6948.0,117.1867,117.2215,117.0472,117.1256,6948.0
2019-03-26 12:45:00,134.35,134.48,134.35,134.44,3814.0,117.1344,117.2477,117.1344,117.2128,3814.0
2019-03-26 12:50:00,134.46,134.64,134.46,134.62,3734.0,117.2303,117.3872,117.2303,117.3698,3734.0
2019-03-26 12:55:00,134.63,134.65,134.42,134.56,6746.0,117.3785,117.3959,117.1954,117.3174,6746.0
2019-03-26 13:00:00,134.57,134.71,134.57,134.62,5293.0,117.3262,117.4482,117.3262,117.3698,5293.0
2019-03-26 13:05:00,134.61,134.63,134.5,134.62,16972.0,117.361,117.3785,117.2651,117.3698,16972.0
2019-03-26 13:10:00,134.61,134.69,134.56,134.61,6567.0,117.361,117.4308,117.3174,117.361,6567.0
2019-03-26 13:15:00,134.59,134.6,134.42,134.46,7799.0,117.3436,117.3523,117.1954,117.2303,7799.0
2019-03-26 13:20:00,134.46,134.53,134.39,134.53,6121.0,117.2303,117.2913,117.1692,117.2913,6121.0
2019-03-26 13:25:00,134.5,134.51,134.36,134.38,5272.0,117.2651,117.2739,117.1431,117.1605,5272.0
2019-03-26 13:30:00,134.34,134.37,134.26,134.27,5960.0,117.1256,117.1518,117.0559,117.0646,5960.0
2019-03-26 13:35:00,134.26,134.27,134.15,134.17,9847.0,117.0559,117.0646,116.96,116.9774,9847.0
2019-03-26 13:40:00,134.16,134.24,134.15,134.2,7250.0,116.9687,117.0384,116.96,117.0036,7250.0
2019-03-26 13:45:00,134.2,134.25,134.2,134.24,5787.0,117.0036,117.0472,117.0036,117.0384,5787.0
2019-03-26 13:50:00,134.23,134.23,134.1,134.14,8932.0,117.0297,117.0297,116.9164,116.9513,8932.0
2019-03-26 13:55:00,134.13,134.13,133.97,134.0,8512.0,116.9425,116.9425,116.803,116.8292,8512.0
2019-03-26 14:00:00,134.02,134.05,133.93,133.96,9549.0,116.8466,116.8728,116.7682,116.7943,9549.0
2019-03-26 14:05:00,133.97,134.1,133.97,134.01,9397.0,116.803,116.9164,116.803,116.8379,9397.0
2019-03-26 14:10:00,134.03,134.07,133.95,134.0,8513.0,116.8554,116.8902,116.7856,116.8292,8513.0
2019-03-26 14:15:00,134.03,134.26,134.01,134.2,12667.0,116.8554,117.0559,116.8379,117.0036,12667.0
2019-03-26 14:20:00,134.17,134.28,134.11,134.26,7257.0,116.9774,117.0733,116.9251,117.0559,7257.0
2019-03-26 14:25:00,134.23,134.3,134.21,134.24,5581.0,117.0297,117.0908,117.0123,117.0384,5581.0
2019-03-26 14:30:00,134.23,134.29,134.2,134.27,6601.0,117.0297,117.082,117.0036,117.0646,6601.0
2019-03-26 14:35:00,134.39,134.54,134.39,134.51,5087.0,117.1692,117.3,117.1692,117.2739,5087.0
2019-03-26 14:40:00,134.51,134.6,134.51,134.6,6857.0,117.2739,117.3523,117.2739,117.3523,6857.0
2019-03-26 14:45:00,134.62,134.62,134.53,134.53,4011.0,117.3698,117.3698,117.2913,117.2913,4011.0
2019-03-26 14:50:00,134.53,134.58,134.41,134.41,7552.0,117.2913,117.3349,117.1867,117.1867,7552.0
2019-03-26 14:55:00,134.38,134.55,134.38,134.51,7260.0,117.1605,117.3087,117.1605,117.2739,7260.0
2019-03-26 15:00:00,134.48,134.59,134.48,134.56,7212.0,117.2477,117.3436,117.2477,117.3174,7212.0
2019-03-26 15:05:00,134.55,134.68,134.51,134.63,6105.0,117.3087,117.4221,117.2739,117.3785,6105.0
2019-03-26 15:10:00,134.6,134.75,134.53,134.63,7135.0,117.3523,117.4831,117.2913,117.3785,7135.0
2019-03-26 15:15:00,134.63,134.69,134.54,134.59,9962.0,117.3785,117.4308,117.3,117.3436,9962.0
2019-03-26 15:20:00,134.58,134.61,134.55,134.57,6360.0,117.3349,117.361,117.3087,117.3262,6360.0
2019-03-26 15:25:00,134.56,134.6,134.46,134.51,17898.0,117.3174,117.3523,117.2303,117.2739,17898.0
2019-03-26 15:30:00,134.48,134.65,134.44,134.64,12154.0,117.2477,117.3959,117.2128,117.3872,12154.0
2019-03-26 15:35:00,134.65,134.77,134.65,134.69,12920.0,117.3959,117.5005,117.3959,117.4308,12920.0
2019-03-26 15:40:00,134.68,134.74,134.63,134.67,15356.0,117.4221,117.4744,117.3785,117.4133,15356.0
2019-03-26 15:45:00,134.7,134.77,134.66,134.7,20477.0,117.4395,117.5005,117.4046,117.4395,20477.0
2019-03-26 15:50:00,134.7,134.79,134.65,134.7,41850.0,117.4395,117.518,117.3959,117.4395,41850.0
2019-03-26 15:55:00,134.71,135.06,134.71,135.03,68091.0,117.4482,117.7534,117.4482,117.7272,68091.0
2019-03-27 09:30:00,135.13,135.86,134.98,135.86,19215.0,117.8144,118.4509,117.6836,118.4509,19215.0
2019-03-27 09:35:00,135.81,136.05,135.69,135.73,18971.0,118.4073,118.6165,118.3026,118.3375,18971.0
2019-03-27 09:40:00,135.74,135.96,135.71,135.88,11985.0,118.3462,118.538,118.3201,118.4683,11985.0
2019-03-27 09:45:00,135.91,136.04,135.88,135.94,10650.0,118.4945,118.6078,118.4683,118.5206,10650.0
2019-03-27 09:50:00,135.97,136.0,135.86,135.94,10756.0,118.5468,118.5729,118.4509,118.5206,10756.0
2019-03-27 09:55:00,135.92,135.92,135.69,135.92,7648.0,118.5032,118.5032,118.3026,118.5032,7648.0
2019-03-27 10:00:00,135.95,136.21,135.85,136.14,15533.0,118.5293,118.756,118.4421,118.695,15533.0
2019-03-27 10:05:00,136.14,136.25,136.04,136.25,6971.0,118.695,118.7909,118.6078,118.7909,6971.0
2019-03-27 10:10:00,136.25,136.4,136.19,136.4,11315.0,118.7909,118.9217,118.7386,118.9217,11315.0
2019-03-27 10:15:00,136.37,136.48,136.28,136.48,9956.0,118.8955,118.9914,118.817,118.9914,9956.0
2019-03-27 10:20:00,136.48,136.72,136.42,136.72,17638.0,118.9914,119.2007,118.9391,119.2007,17638.0
2019-03-27 10:25:00,136.75,136.81,136.61,136.65,12972.0,119.2268,119.2791,119.1048,119.1396,12972.0
2019-03-27 10:30:00,136.69,136.7,136.44,136.48,28496.0,119.1745,119.1832,118.9565,118.9914,28496.0
2019-03-27 10:35:00,136.49,136.51,136.35,136.37,9131.0,119.0001,119.0176,118.8781,118.8955,9131.0
2019-03-27 10:40:00,136.36,136.36,136.11,136.21,10699.0,118.8868,118.8868,118.6688,118.756,10699.0
2019-03-27 10:45:00,136.18,136.18,136.07,136.13,9205.0,118.7299,118.7299,118.634,118.6863,9205.0
2019-03-27 10:50:00,136.07,136.15,135.87,135.98,10862.0,118.634,118.7037,118.4596,118.5555,10862.0
2019-03-27 10:55:00,135.94,135.94,135.84,135.86,4680.0,118.5206,118.5206,118.4334,118.4509,4680.0
2019-03-27 11:00:00,135.84,135.99,135.81,135.87,5957.0,118.4334,118.5642,118.4073,118.4596,5957.0
2019-03-27 11:05:00,135.86,136.1,135.85,136.08,10975.0,118.4509,118.6601,118.4421,118.6427,10975.0
2019-03-27 11:10:00,136.1,136.17,136.03,136.03,6598.0,118.6601,118.7211,118.5991,118.5991,6598.0
2019-03-27 11:15:00,136.0,136.0,135.84,135.9,7008.0,118.5729,118.5729,118.4334,118.4857,7008.0
2019-03-27 11:20:00,135.82,135.96,135.82,135.96,4816.0,118.416,118.538,118.416,118.538,4816.0
2019-03-27 11:25:00,135.97,136.05,135.84,135.84,6994.0,118.5468,118.6165,118.4334,118.4334,6994.0
2019-03-27 11:30:00,135.82,135.95,135.71,135.76,11182.0,118.416,118.5293,118.3201,118.3637,11182.0
2019-03-27 11:35:00,135.7,135.72,135.56,135.72,7344.0,118.3114,118.3288,118.1893,118.3288,7344.0
2019-03-27 11:40:00,135.75,135.83,135.68,135.72,6781.0,118.355,118.4247,118.2939,118.3288,6781.0
2019-03-27 11:45:00,135.71,135.78,135.71,135.77,7966.0,118.3201,118.3811,118.3201,118.3724,7966.0
2019-03-27 11:50:00,135.78,135.94,135.74,135.94,13132.0,118.3811,118.5206,118.3462,118.5206,13132.0
2019-03-27 11:55:00,135.94,136.05,135.88,136.03,5430.0,118.5206,118.6165,118.4683,118.5991,5430.0
2019-03-27 12:00:00,136.03,136.18,135.96,136.17,11884.0,118.5991,118.7299,118.538,118.7211,11884.0
2019-03-27 12:05:00,136.15,136.15,135.93,136.01,7800.0,118.7037,118.7037,118.5119,118.5816,7800.0
2019-03-27 12:10:00,135.98,136.11,135.98,136.0,7841.0,118.5555,118.6688,118.5555,118.5729,7841.0
2019-03-27 12:15:00,136.0,136.09,135.99,136.07,2924.0,118.5729,118.6514,118.5642,118.634,2924.0
2019-03-27 12:20:00,136.13,136.23,136.12,136.21,6348.0,118.6863,118.7734,118.6775,118.756,6348.0
2019-03-27 12:25:00,136.2,136.26,136.17,136.24,4468.0,118.7473,118.7996,118.7211,118.7822,4468.0
2019-03-27 12:30:00,136.23,136.24,136.19,136.2,5323.0,118.7734,118.7822,118.7386,118.7473,5323.0
2019-03-27 12:35:00,136.17,136.17,136.13,136.14,2500.0,118.7211,118.7211,118.6863,118.695,2500.0
2019-03-27 12:40:00,136.14,136.25,136.12,136.25,3062.0,118.695,118.7909,118.6775,118.7909,3062.0
2019-03-27 12:45:00,136.29,136.35,136.23,136.28,4551.0,118.8258,118.8781,118.7734,118.817,4551.0
2019-03-27 12:50:00,136.27,136.33,136.24,136.25,4978.0,118.8083,118.8606,118.7822,118.7909,4978.0
2019-03-27 12:55:00,136.22,136.26,136.18,136.18,3313.0,118.7647,118.7996,118.7299,118.7299,3313.0
2019-03-27 13:00:00,136.17,136.2,136.11,136.14,5960.0,118.7211,118.7473,118.6688,118.695,5960.0
2019-03-27 13:05:00,136.14,136.25,136.12,136.13,3374.0,118.695,118.7909,118.6775,118.6863,3374.0
2019-03-27 13:10:00,136.12,136.55,136.12,136.47,15523.0,118.6775,119.0524,118.6775,118.9827,15523.0
2019-03-27 13:15:00,136.48,136.62,136.4,136.48,9460.0,118.9914,119.1135,118.9217,118.9914,9460.0
2019-03-27 13:20:00,136.47,136.56,136.43,136.47,3396.0,118.9827,119.0612,118.9478,118.9827,3396.0
2019-03-27 13:25:00,136.48,136.51,136.45,136.45,3375.0,118.9914,119.0176,118.9653,118.9653,3375.0
2019-03-27 13:30:00,136.45,136.48,136.37,136.41,9250.0,118.9653,118.9914,118.8955,118.9304,9250.0
2019-03-27 13:35:00,136.41,136.44,136.33,136.44,11117.0,118.9304,118.9565,118.8606,118.9565,11117.0
2019-03-27 13:40:00,136.42,136.48,136.41,136.47,4229.0,118.9391,118.9914,118.9304,118.9827,4229.0
2019-03-27 13:45:00,136.5,136.53,136.43,136.49,3840.0,119.0089,119.035,118.9478,119.0001,3840.0
2019-03-27 13:50:00,136.48,136.61,136.46,136.61,3691.0,118.9914,119.1048,118.974,119.1048,3691.0
2019-03-27 13:55:00,136.64,136.64,136.54,136.55,3931.0,119.1309,119.1309,119.0437,119.0524,3931.0
2019-03-27 14:00:00,136.54,136.58,136.33,136.38,11582.0,119.0437,119.0786,118.8606,118.9042,11582.0
2019-03-27 14:05:00,136.39,136.46,136.34,136.46,4946.0,118.9129,118.974,118.8694,118.974,4946.0
2019-03-27 14:10:00,136.48,136.54,136.43,136.5,4074.0,118.9914,119.0437,118.9478,119.0089,4074.0
2019-03-27 14:15:00,136.52,136.52,136.41,136.47,7159.0,119.0263,119.0263,118.9304,118.9827,7159.0
2019-03-27 14:20:00,136.45,136.59,136.42,136.59,3567.0,118.9653,119.0873,118.9391,119.0873,3567.0
2019-03-27 14:25:00,136.58,136.67,136.53,136.67,5126.0,119.0786,119.1571,119.035,119.1571,5126.0
2019-03-27 14:30:00,136.65,136.75,136.54,136.55,6614.0,119.1396,119.2268,119.0437,119.0524,6614.0
2019-03-27 14:35:00,136.54,136.61,136.42,136.46,25143.0,119.0437,119.1048,118.9391,118.974,25143.0
2019-03-27 14:40:00,136.44,136.46,136.33,136.43,8823.0,118.9565,118.974,118.8606,118.9478,8823.0
2019-03-27 14:45:00,136.44,136.46,136.38,136.44,4521.0,118.9565,118.974,118.9042,118.9565,4521.0
2019-03-27 14:50:00,136.46,136.55,136.41,136.42,8693.0,118.974,119.0524,118.9304,118.9391,8693.0
2019-03-27 14:55:00,136.42,136.49,136.34,136.41,3996.0,118.9391,119.0001,118.8694,118.9304,3996.0
2019-03-27 15:00:00,136.43,136.46,136.29,136.43,8816.0,118.9478,118.974,118.8258,118.9478,8816.0
2019-03-27 15:05:00,136.41,136.51,136.4,136.5,7923.0,118.9304,119.0176,118.9217,119.0089,7923.0
2019-03-27 15:10:00,136.51,136.61,136.5,136.6,9158.0,119.0176,119.1048,119.0089,119.096,9158.0
2019-03-27 15:15:00,136.58,136.63,136.54,136.61,5632.0,119.0786,119.1222,119.0437,119.1048,5632.0
2019-03-27 15:20:00,136.61,136.72,136.6,136.65,9504.0,119.1048,119.2007,119.096,119.1396,9504.0
2019-03-27 15:25:00,136.61,136.74,136.57,136.73,7544.0,119.1048,119.2181,119.0699,119.2094,7544.0
2019-03-27 15:30:00,136.72,136.86,136.72,136.8,15329.0,119.2007,119.3227,119.2007,119.2704,15329.0
2019-03-27 15:35:00,136.78,136.86,136.77,136.84,7432.0,119.253,119.3227,119.2443,119.3053,7432.0
2019-03-27 15:40:00,136.83,136.92,136.81,136.86,15637.0,119.2966,119.375,119.2791,119.3227,15637.0
2019-03-27 15:45:00,136.86,136.95,136.81,136.85,25059.0,119.3227,119.4012,119.2791,119.314,25059.0
2019-03-27 15:50:00,136.87,136.87,136.59,136.6,45448.0,119.3314,119.3314,119.0873,119.096,45448.0
2019-03-27 15:55:00,136.57,136.57,136.31,136.36,78263.0,119.0699,119.0699,118.8432,118.8868,78263.0
2019-03-28 09:30:00,136.71,137.18,136.69,136.99,19056.0,119.1919,119.6017,119.1745,119.4361,19056.0
2019-03-28 09:35:00,136.88,136.88,136.64,136.73,3645.0,119.3402,119.3402,119.1309,119.2094,3645.0
2019-03-28 09:40:00,136.8,136.89,136.77,136.89,753.0,119.2704,119.3489,119.2443,119.3489,753.0
2019-03-28 09:45:00,136.9,136.98,136.66,136.71,4670.0,119.3576,119.4273,119.1483,119.1919,4670.0
2019-03-28 09:50:00,136.72,136.72,136.4,136.4,7078.0,119.2007,119.2007,118.9217,118.9217,7078.0
2019-03-28 09:55:00,136.48,136.56,136.35,136.36,3102.0,118.9914,119.0612,118.8781,118.8868,3102.0
2019-03-28 10:00:00,136.33,136.53,136.26,136.45,10103.0,118.8606,119.035,118.7996,118.9653,10103.0
2019-03-28 10:05:00,136.45,136.59,136.44,136.57,4800.0,118.9653,119.0873,118.9565,119.0699,4800.0
2019-03-28 10:10:00,136.61,136.61,136.51,136.55,4249.0,119.1048,119.1048,119.0176,119.0524,4249.0
2019-03-28 10:15:00,136.58,136.69,136.51,136.69,2365.0,119.0786,119.1745,119.0176,119.1745,2365.0
2019-03-28 10:20:00,136.69,136.8,136.65,136.75,3987.0,119.1745,119.2704,119.1396,119.2268,3987.0
2019-03-28 10:25:00,136.72,136.84,136.72,136.78,4120.0,119.2007,119.3053,119.2007,119.253,4120.0
2019-03-28 10:30:00,136.81,136.83,136.63,136.69,4818.0,119.2791,119.2966,119.1222,119.1745,4818.0
2019-03-28 10:35:00,136.73,136.82,136.66,136.66,6233.0,119.2094,119.2878,119.1483,119.1483,6233.0
2019-03-28 10:40:00,136.66,136.66,136.54,136.56,3972.0,119.1483,119.1483,119.0437,119.0612,3972.0
2019-03-28 10:45:00,136.56,136.58,136.46,136.52,6769.0,119.0612,119.0786,118.974,119.0263,6769.0
2019-03-28 10:50:00,136.52,136.52,136.37,136.38,5000.0,119.0263,119.0263,118.8955,118.9042,5000.0
2019-03-28 10:55:00,136.4,136.48,136.38,136.41,4478.0,118.9217,118.9914,118.9042,118.9304,4478.0
2019-03-28 11:00:00,136.39,136.43,136.14,136.15,10274.0,118.9129,118.9478,118.695,118.7037,10274.0
2019-03-28 11:05:00,136.14,136.17,136.05,136.08,5700.0,118.695,118.7211,118.6165,118.6427,5700.0
2019-03-28 11:10:00,136.09,136.24,136.08,136.19,4919.0,118.6514,118.7822,118.6427,118.7386,4919.0
2019-03-28 11:15:00,136.17,136.17,136.04,136.06,4365.0,118.7211,118.7211,118.6078,118.6252,4365.0
2019-03-28 11:20:00,136.02,136.07,135.89,135.93,5700.0,118.5904,118.634,118.477,118.5119,5700.0
2019-03-28 11:25:00,135.96,135.96,135.79,135.82,4155.0,118.538,118.538,118.3898,118.416,4155.0
2019-03-28 11:30:00,135.81,135.93,135.74,135.81,2900.0,118.4073,118.5119,118.3462,118.4073,2900.0
2019-03-28 11:35:00,135.81,135.86,135.76,135.86,3291.0,118.4073,118.4509,118.3637,118.4509,3291.0
2019-03-28 11:40:00,135.83,135.83,135.78,135.78,4036.0,118.4247,118.4247,118.3811,118.3811,4036.0
2019-03-28 11:45:00,135.8,135.94,135.75,135.94,4449.0,118.3986,118.5206,118.355,118.5206,4449.0
2019-03-28 11:50:00,135.91,135.94,135.74,135.78,2477.0,118.4945,118.5206,118.3462,118.3811,2477.0
2019-03-28 11:55:00,135.79,135.88,135.77,135.88,2500.0,118.3898,118.4683,118.3724,118.4683,2500.0
2019-03-28 12:00:00,135.83,135.93,135.76,135.76,3000.0,118.4247,118.5119,118.3637,118.3637,3000.0
2019-03-28 12:05:00,135.8,135.81,135.62,135.65,3246.0,118.3986,118.4073,118.2416,118.2678,3246.0
2019-03-28 12:10:00,135.59,135.59,135.49,135.49,2415.0,118.2155,118.2155,118.1283,118.1283,2415.0
2019-03-28 12:15:00,135.48,135.54,135.45,135.51,3580.0,118.1196,118.1719,118.0934,118.1457,3580.0
2019-03-28 12:20:00,135.54,135.67,135.53,135.64,2500.0,118.1719,118.2852,118.1631,118.2591,2500.0
2019-03-28 12:25:00,135.66,135.68,135.59,135.68,2137.0,118.2765,118.2939,118.2155,118.2939,2137.0
2019-03-28 12:30:00,135.75,135.75,135.68,135.72,1913.0,118.355,118.355,118.2939,118.3288,1913.0
2019-03-28 12:35:00,135.68,135.8,135.66,135.8,1252.0,118.2939,118.3986,118.2765,118.3986,1252.0
2019-03-28 12:40:00,135.75,135.77,135.7,135.75,2857.0,118.355,118.3724,118.3114,118.355,2857.0
2019-03-28 12:45:00,135.74,135.75,135.68,135.75,2821.0,118.3462,118.355,118.2939,118.355,2821.0
2019-03-28 12:50:00,135.73,135.84,135.73,135.79,1200.0,118.3375,118.4334,118.3375,118.3898,1200.0
2019-03-28 12:55:00,135.83,135.92,135.83,135.92,1742.0,118.4247,118.5032,118.4247,118.5032,1742.0
2019-03-28 13:00:00,135.94,136.0,135.9,135.97,4675.0,118.5206,118.5729,118.4857,118.5468,4675.0
2019-03-28 13:05:00,135.97,136.05,135.95,135.99,4322.0,118.5468,118.6165,118.5293,118.5642,4322.0
2019-03-28 13:10:00,135.99,136.06,135.98,136.05,3127.0,118.5642,118.6252,118.5555,118.6165,3127.0
2019-03-28 13:15:00,136.04,136.09,136.04,136.08,2200.0,118.6078,118.6514,118.6078,118.6427,2200.0
2019-03-28 13:20:00,136.08,136.19,136.08,136.15,1800.0,118.6427,118.7386,118.6427,118.7037,1800.0
2019-03-28 13:25:00,136.17,136.17,136.06,136.1,4800.0,118.7211,118.7211,118.6252,118.6601,4800.0
2019-03-28 13:30:00,136.09,136.15,136.09,136.11,2820.0,118.6514,118.7037,118.6514,118.6688,2820.0
2019-03-28 13:35:00,136.11,136.11,136.03,136.03,1902.0,118.6688,118.6688,118.5991,118.5991,1902.0
2019-03-28 13:40:00,136.05,136.06,136.01,136.04,3986.0,118.6165,118.6252,118.5816,118.6078,3986.0
2019-03-28 13:45:00,136.06,136.17,136.06,136.14,1429.0,118.6252,118.7211,118.6252,118.695,1429.0
2019-03-28 13:50:00,136.17,136.29,136.15,136.29,4177.0,118.7211,118.8258,118.7037,118.8258,4177.0
2019-03-28 13:55:00,136.28,136.31,136.2,136.21,2400.0,118.817,118.8432,118.7473,118.756,2400.0
2019-03-28 14:00:00,136.22,136.24,136.17,136.21,1400.0,118.7647,118.7822,118.7211,118.756,1400.0
2019-03-28 14:05:00,136.24,136.25,136.19,136.22,3105.0,118.7822,118.7909,118.7386,118.7647,3105.0
2019-03-28 14:10:00,136.17,136.33,136.15,136.32,2500.0,118.7211,118.8606,118.7037,118.8519,2500.0
2019-03-28 14:15:00,136.34,136.37,136.32,136.33,2700.0,118.8694,118.8955,118.8519,118.8606,2700.0
2019-03-28 14:20:00,136.32,136.33,136.25,136.3,1700.0,118.8519,118.8606,118.7909,118.8345,1700.0
2019-03-28 14:25:00,136.31,136.35,136.29,136.35,1600.0,118.8432,118.8781,118.8258,118.8781,1600.0
2019-03-28 14:30:00,136.36,136.43,136.34,136.34,5400.0,118.8868,118.9478,118.8694,118.8694,5400.0
2019-03-28 14:35:00,136.3,136.41,136.3,136.39,1820.0,118.8345,118.9304,118.8345,118.9129,1820.0
2019-03-28 14:40:00,136.4,136.4,136.35,136.35,4150.0,118.9217,118.9217,118.8781,118.8781,4150.0
2019-03-28 14:45:00,136.37,136.42,136.31,136.31,14958.0,118.8955,118.9391,118.8432,118.8432,14958.0
2019-03-28 14:50:00,136.31,136.36,136.23,136.27,2705.0,118.8432,118.8868,118.7734,118.8083,2705.0
2019-03-28 14:55:00,136.27,136.41,136.26,136.37,6131.0,118.8083,118.9304,118.7996,118.8955,6131.0
2019-03-28 15:00:00,136.36,136.56,136.32,136.49,6501.0,118.8868,119.0612,118.8519,119.0001,6501.0
2019-03-28 15:05:00,136.49,136.55,136.43,136.43,4976.0,119.0001,119.0524,118.9478,118.9478,4976.0
2019-03-28 15:10:00,136.44,136.55,136.43,136.55,2455.0,118.9565,119.0524,118.9478,119.0524,2455.0
2019-03-28 15:15:00,136.56,136.61,136.51,136.52,3440.0,119.0612,119.1048,119.0176,119.0263,3440.0
2019-03-28 15:20:00,136.55,136.61,136.51,136.59,4440.0,119.0524,119.1048,119.0176,119.0873,4440.0
2019-03-28 15:25:00,136.58,136.68,136.54,136.55,5710.0,119.0786,119.1658,119.0437,119.0524,5710.0
2019-03-28 15:30:00,136.57,136.74,136.55,136.74,6908.0,119.0699,119.2181,119.0524,119.2181,6908.0
2019-03-28 15:35:00,136.75,136.8,136.68,136.78,11895.0,119.2268,119.2704,119.1658,119.253,11895.0
2019-03-28 15:40:00,136.79,136.84,136.78,136.8,8555.0,119.2617,119.3053,119.253,119.2704,8555.0
2019-03-28 15:45:00,136.82,136.83,136.67,136.68,13302.0,119.2878,119.2966,119.1571,119.1658,13302.0
2019-03-28 15:50:00,136.66,136.76,136.57,136.76,28332.0,119.1483,119.2355,119.0699,119.2355,28332.0
2019-03-28 15:55:00,136.77,136.92,136.74,136.89,45080.0,119.2443,119.375,119.2181,119.3489,45080.0
2019-03-29 09:30:00,137.72,138.13,137.47,137.55,30577.0,120.0725,120.43,119.8546,119.9243,30577.0
2019-03-29 09:35:00,137.59,137.59,136.8,136.8,4217.0,119.9592,119.9592,119.2704,119.2704,4217.0
2019-03-29 09:40:00,136.79,136.92,136.7,136.89,8531.0,119.2617,119.375,119.1832,119.3489,8531.0
2019-03-29 09:45:00,136.86,137.01,136.77,137.0,3234.0,119.3227,119.4535,119.2443,119.4448,3234.0
2019-03-29 09:50:00,137.01,137.37,136.97,137.36,3824.0,119.4535,119.7674,119.4186,119.7587,3824.0
2019-03-29 09:55:00,137.35,137.47,137.26,137.33,14545.0,119.7499,119.8546,119.6715,119.7325,14545.0
2019-03-29 10:00:00,137.33,137.4,137.21,137.22,6278.0,119.7325,119.7935,119.6279,119.6366,6278.0
2019-03-29 10:05:00,137.34,137.36,137.15,137.23,10124.0,119.7412,119.7587,119.5756,119.6453,10124.0
2019-03-29 10:10:00,137.25,137.3,137.17,137.25,4403.0,119.6627,119.7063,119.593,119.6627,4403.0
2019-03-29 10:15:00,137.2,137.28,137.18,137.21,3899.0,119.6192,119.6889,119.6017,119.6279,3899.0
2019-03-29 10:20:00,137.18,137.18,136.96,137.01,5503.0,119.6017,119.6017,119.4099,119.4535,5503.0
2019-03-29 10:25:00,137.02,137.1,137.02,137.07,2100.0,119.4622,119.532,119.4622,119.5058,2100.0
2019-03-29 10:30:00,137.13,137.17,137.11,137.12,2700.0,119.5581,119.593,119.5407,119.5494,2700.0
2019-03-29 10:35:00,137.13,137.28,137.12,137.22,3491.0,119.5581,119.6889,119.5494,119.6366,3491.0
2019-03-29 10:40:00,137.23,137.26,136.9,136.92,3517.0,119.6453,119.6715,119.3576,119.375,3517.0
2019-03-29 10:45:00,136.88,137.0,136.82,136.86,6573.0,119.3402,119.4448,119.2878,119.3227,6573.0
2019-03-29 10:50:00,136.82,136.89,136.79,136.79,4911.0,119.2878,119.3489,119.2617,119.2617,4911.0
2019-03-29 10:55:00,136.83,137.08,136.83,137.07,6154.0,119.2966,119.5145,119.2966,119.5058,6154.0
2019-03-29 11:00:00,137.14,137.29,137.13,137.22,5749.0,119.5668,119.6976,119.5581,119.6366,5749.0
2019-03-29 11:05:00,137.21,137.32,137.17,137.2,5834.0,119.6279,119.7238,119.593,119.6192,5834.0
2019-03-29 11:10:00,137.19,137.19,136.96,137.0,8140.0,119.6104,119.6104,119.4099,119.4448,8140.0
2019-03-29 11:15:00,137.03,137.09,136.99,137.08,7299.0,119.4709,119.5232,119.4361,119.5145,7299.0
2019-03-29 11:20:00,137.08,137.08,136.97,137.07,3320.0,119.5145,119.5145,119.4186,119.5058,3320.0
2019-03-29 11:25:00,137.08,137.17,137.06,137.17,6688.0,119.5145,119.593,119.4971,119.593,6688.0
2019-03-29 11:30:00,137.21,137.29,137.11,137.28,8042.0,119.6279,119.6976,119.5407,119.6889,8042.0
2019-03-29 11:35:00,137.27,137.31,137.13,137.28,6788.0,119.6802,119.7151,119.5581,119.6889,6788.0
2019-03-29 11:40:00,137.3,137.3,137.22,137.22,3800.0,119.7063,119.7063,119.6366,119.6366,3800.0
2019-03-29 11:45:00,137.21,137.31,137.21,137.24,4065.0,119.6279,119.7151,119.6279,119.654,4065.0
2019-03-29 11:50:00,137.2,137.29,137.2,137.26,7928.0,119.6192,119.6976,119.6192,119.6715,7928.0
2019-03-29 11:55:00,137.27,137.29,137.07,137.07,7943.0,119.6802,119.6976,119.5058,119.5058,7943.0
2019-03-29 12:00:00,137.04,137.04,136.87,136.88,3313.0,119.4797,119.4797,119.3314,119.3402,3313.0
2019-03-29 12:05:00,136.88,136.89,136.75,136.82,5000.0,119.3402,119.3489,119.2268,119.2878,5000.0
2019-03-29 12:10:00,136.8,136.85,136.75,136.79,8283.0,119.2704,119.314,119.2268,119.2617,8283.0
2019-03-29 12:15:00,136.78,136.94,136.78,136.92,4851.0,119.253,119.3925,119.253,119.375,4851.0
2019-03-29 12:20:00,136.95,137.08,136.95,137.08,3400.0,119.4012,119.5145,119.4012,119.5145,3400.0
2019-03-29 12:25:00,137.09,137.16,137.08,137.08,3707.0,119.5232,119.5843,119.5145,119.5145,3707.0
2019-03-29 12:30:00,137.1,137.17,137.08,137.16,3833.0,119.532,119.593,119.5145,119.5843,3833.0
2019-03-29 12:35:00,137.17,137.21,137.09,137.09,2437.0,119.593,119.6279,119.5232,119.5232,2437.0
2019-03-29 12:40:00,137.12,137.14,137.04,137.14,4321.0,119.5494,119.5668,119.4797,119.5668,4321.0
2019-03-29 12:45:00,137.16,137.16,137.01,137.03,3500.0,119.5843,119.5843,119.4535,119.4709,3500.0
2019-03-29 12:50:00,137.07,137.08,136.93,137.07,3067.0,119.5058,119.5145,119.3838,119.5058,3067.0
2019-03-29 12:55:00,137.03,137.07,136.99,137.07,1712.0,119.4709,119.5058,119.4361,119.5058,1712.0
2019-03-29 13:00:00,137.11,137.15,137.08,137.13,6537.0,119.5407,119.5756,119.5145,119.5581,6537.0
2019-03-29 13:05:00,137.12,137.12,136.97,137.12,5507.0,119.5494,119.5494,119.4186,119.5494,5507.0
2019-03-29 13:10:00,137.13,137.14,137.07,137.07,3957.0,119.5581,119.5668,119.5058,119.5058,3957.0
2019-03-29 13:15:00,137.08,137.08,136.95,136.96,3696.0,119.5145,119.5145,119.4012,119.4099,3696.0
2019-03-29 13:20:00,136.96,137.01,136.87,137.01,3593.0,119.4099,119.4535,119.3314,119.4535,3593.0
2019-03-29 13:25:00,137.0,137.07,136.97,137.03,6212.0,119.4448,119.5058,119.4186,119.4709,6212.0
2019-03-29 13:30:00,137.03,137.04,136.82,136.83,7325.0,119.4709,119.4797,119.2878,119.2966,7325.0
2019-03-29 13:35:00,136.84,136.86,136.65,136.78,12789.0,119.3053,119.3227,119.1396,119.253,12789.0
2019-03-29 13:40:00,136.8,136.85,136.71,136.83,9211.0,119.2704,119.314,119.1919,119.2966,9211.0
2019-03-29 13:45:00,136.85,136.85,136.76,136.84,7073.0,119.314,119.314,119.2355,119.3053,7073.0
2019-03-29 13:50:00,136.82,136.88,136.79,136.84,4537.0,119.2878,119.3402,119.2617,119.3053,4537.0
2019-03-29 13:55:00,136.82,136.82,136.72,136.74,3825.0,119.2878,119.2878,119.2007,119.2181,3825.0
2019-03-29 14:00:00,136.74,136.94,136.74,136.91,4532.0,119.2181,119.3925,119.2181,119.3663,4532.0
2019-03-29 14:05:00,136.93,136.97,136.91,136.97,5280.0,119.3838,119.4186,119.3663,119.4186,5280.0
2019-03-29 14:10:00,136.98,137.05,136.96,137.05,4398.0,119.4273,119.4884,119.4099,119.4884,4398.0
2019-03-29 14:15:00,137.03,137.05,136.93,137.03,5051.0,119.4709,119.4884,119.3838,119.4709,5051.0
2019-03-29 14:20:00,137.05,137.09,137.01,137.06,7907.0,119.4884,119.5232,119.4535,119.4971,7907.0
2019-03-29 14:25:00,137.06,137.12,137.04,137.1,4123.0,119.4971,119.5494,119.4797,119.532,4123.0
2019-03-29 14:30:00,137.09,137.1,137.04,137.06,5305.0,119.5232,119.532,119.4797,119.4971,5305.0
2019-03-29 14:35:00,137.04,137.12,137.01,137.04,22045.0,119.4797,119.5494,119.4535,119.4797,22045.0
2019-03-29 14:40:00,137.06,137.06,136.95,137.02,9984.0,119.4971,119.4971,119.4012,119.4622,9984.0
2019-03-29 14:45:00,137.02,137.14,137.01,137.1,9646.0,119.4622,119.5668,119.4535,119.532,9646.0
2019-03-29 14:50:00,137.09,137.26,137.09,137.25,4200.0,119.5232,119.6715,119.5232,119.6627,4200.0
2019-03-29 14:55:00,137.26,137.27,137.16,137.17,4854.0,119.6715,119.6802,119.5843,119.593,4854.0
2019-03-29 15:00:00,137.2,137.3,137.08,137.08,12800.0,119.6192,119.7063,119.5145,119.5145,12800.0
2019-03-29 15:05:00,137.07,137.18,137.06,137.13,8873.0,119.5058,119.6017,119.4971,119.5581,8873.0
2019-03-29 15:10:00,137.13,137.15,136.92,136.92,7616.0,119.5581,119.5756,119.375,119.375,7616.0
2019-03-29 15:15:00,136.9,137.05,136.88,137.0,13186.0,119.3576,119.4884,119.3402,119.4448,13186.0
2019-03-29 15:20:00,137.01,137.02,136.87,136.96,12068.0,119.4535,119.4622,119.3314,119.4099,12068.0
2019-03-29 15:25:00,136.93,137.0,136.86,137.0,10505.0,119.3838,119.4448,119.3227,119.4448,10505.0
2019-03-29 15:30:00,137.02,137.07,136.94,137.07,9009.0,119.4622,119.5058,119.3925,119.5058,9009.0
2019-03-29 15:35:00,137.06,137.09,136.98,137.08,10059.0,119.4971,119.5232,119.4273,119.5145,10059.0
2019-03-29 15:40:00,137.08,137.09,137.01,137.06,13308.0,119.5145,119.5232,119.4535,119.4971,13308.0
2019-03-29 15:45:00,137.08,137.17,137.01,137.03,23742.0,119.5145,119.593,119.4535,119.4709,23742.0
2019-03-29 15:50:00,137.03,137.12,136.95,137.02,37702.0,119.4709,119.5494,119.4012,119.4622,37702.0
2019-03-29 15:55:00,137.03,137.37,137.03,137.17,115368.0,119.4709,119.7674,119.4709,119.593,115368.0
2019-04-01 09:30:00,137.56,137.99,137.56,137.71,29024.0,119.933,120.3079,119.933,120.0638,29024.0
2019-04-01 09:35:00,137.86,138.23,137.81,138.19,22296.0,120.1946,120.5172,120.151,120.4823,22296.0
2019-04-01 09:40:00,138.21,138.55,138.16,138.55,4728.0,120.4997,120.7962,120.4561,120.7962,4728.0
2019-04-01 09:45:00,138.54,138.59,138.25,138.25,4185.0,120.7874,120.831,120.5346,120.5346,4185.0
2019-04-01 09:50:00,138.28,138.31,138.11,138.17,7190.0,120.5608,120.5869,120.4125,120.4649,7190.0
2019-04-01 09:55:00,138.15,138.17,138.02,138.02,4207.0,120.4474,120.4649,120.3341,120.3341,4207.0
2019-04-01 10:00:00,138.02,138.54,137.97,138.46,22457.0,120.3341,120.7874,120.2905,120.7177,22457.0
2019-04-01 10:05:00,138.46,138.52,138.14,138.42,28478.0,120.7177,120.77,120.4387,120.6828,28478.0
2019-04-01 10:10:00,138.37,138.6,138.27,138.4,5710.0,120.6392,120.8398,120.552,120.6654,5710.0
2019-04-01 10:15:00,138.41,138.51,138.41,138.49,6000.0,120.6741,120.7613,120.6741,120.7439,6000.0
2019-04-01 10:20:00,138.46,138.49,138.22,138.22,5201.0,120.7177,120.7439,120.5085,120.5085,5201.0
2019-04-01 10:25:00,138.26,138.33,138.23,138.29,5570.0,120.5433,120.6044,120.5172,120.5695,5570.0
2019-04-01 10:30:00,138.28,138.31,138.04,138.11,13149.0,120.5608,120.5869,120.3515,120.4125,13149.0
2019-04-01 10:35:00,138.11,138.38,138.1,138.28,9735.0,120.4125,120.6479,120.4038,120.5608,9735.0
2019-04-01 10:40:00,138.32,138.34,138.08,138.22,8837.0,120.5956,120.6131,120.3864,120.5085,8837.0
2019-04-01 10:45:00,138.2,138.21,137.9,137.9,8100.0,120.491,120.4997,120.2295,120.2295,8100.0
2019-04-01 10:50:00,137.88,137.95,137.78,137.92,5038.0,120.212,120.273,120.1248,120.2469,5038.0
2019-04-01 10:55:00,137.88,137.95,137.85,137.85,7035.0,120.212,120.273,120.1859,120.1859,7035.0
2019-04-01 11:00:00,137.87,137.99,137.87,137.94,10122.0,120.2033,120.3079,120.2033,120.2643,10122.0
2019-04-01 11:05:00,137.93,137.97,137.71,137.74,7572.0,120.2556,120.2905,120.0638,120.09,7572.0
2019-04-01 11:10:00,137.77,137.92,137.72,137.72,5807.0,120.1161,120.2469,120.0725,120.0725,5807.0
2019-04-01 11:15:00,137.73,137.83,137.71,137.81,7014.0,120.0812,120.1684,120.0638,120.151,7014.0
2019-04-01 11:20:00,137.83,137.84,137.64,137.68,9374.0,120.1684,120.1771,120.0028,120.0376,9374.0
2019-04-01 11:25:00,137.67,137.67,137.49,137.51,8907.0,120.0289,120.0289,119.872,119.8894,8907.0
2019-04-01 11:30:00,137.52,137.52,137.37,137.47,8184.0,119.8981,119.8981,119.7674,119.8546,8184.0
2019-04-01 11:35:00,137.46,137.58,137.41,137.44,8152.0,119.8458,119.9505,119.8022,119.8284,8152.0
2019-04-01 11:40:00,137.45,137.57,137.45,137.56,7648.0,119.8371,119.9417,119.8371,119.933,7648.0
2019-04-01 11:45:00,137.56,137.69,137.48,137.64,6755.0,119.933,120.0464,119.8633,120.0028,6755.0
2019-04-01 11:50:00,137.66,137.69,137.62,137.66,4401.0,120.0202,120.0464,119.9853,120.0202,4401.0
2019-04-01 11:55:00,137.7,137.72,137.65,137.68,5279.0,120.0551,120.0725,120.0115,120.0376,5279.0
2019-04-01 12:00:00,137.65,137.65,137.5,137.58,4902.0,120.0115,120.0115,119.8807,119.9505,4902.0
2019-04-01 12:05:00,137.59,137.63,137.58,137.61,4359.0,119.9592,119.9941,119.9505,119.9766,4359.0
2019-04-01 12:10:00,137.62,137.67,137.59,137.64,4434.0,119.9853,120.0289,119.9592,120.0028,4434.0
2019-04-01 12:15:00,137.63,137.76,137.59,137.76,5100.0,119.9941,120.1074,119.9592,120.1074,5100.0
2019-04-01 12:20:00,137.77,137.87,137.77,137.78,3434.0,120.1161,120.2033,120.1161,120.1248,3434.0
2019-04-01 12:25:00,137.79,137.79,137.71,137.74,3863.0,120.1336,120.1336,120.0638,120.09,3863.0
2019-04-01 12:30:00,137.74,137.76,137.61,137.64,8908.0,120.09,120.1074,119.9766,120.0028,8908.0
2019-04-01 12:35:00,137.64,137.64,137.57,137.59,4867.0,120.0028,120.0028,119.9417,119.9592,4867.0
2019-04-01 12:40:00,137.6,137.69,137.6,137.64,4849.0,119.9679,120.0464,119.9679,120.0028,4849.0
2019-04-01 12:45:00,137.65,137.69,137.6,137.67,6071.0,120.0115,120.0464,119.9679,120.0289,6071.0
2019-04-01 12:50:00,137.66,137.7,137.63,137.63,1897.0,120.0202,120.0551,119.9941,119.9941,1897.0
2019-04-01 12:55:00,137.59,137.75,137.59,137.75,3818.0,119.9592,120.0987,119.9592,120.0987,3818.0
2019-04-01 13:00:00,137.76,137.87,137.68,137.87,3740.0,120.1074,120.2033,120.0376,120.2033,3740.0
2019-04-01 13:05:00,137.85,137.85,137.74,137.8,7649.0,120.1859,120.1859,120.09,120.1423,7649.0
2019-04-01 13:10:00,137.82,137.82,137.7,137.73,3428.0,120.1597,120.1597,120.0551,120.0812,3428.0
2019-04-01 13:15:00,137.75,137.8,137.67,137.67,3933.0,120.0987,120.1423,120.0289,120.0289,3933.0
2019-04-01 13:20:00,137.69,137.71,137.63,137.71,4653.0,120.0464,120.0638,119.9941,120.0638,4653.0
2019-04-01 13:25:00,137.66,137.66,137.55,137.59,5824.0,120.0202,120.0202,119.9243,119.9592,5824.0
2019-04-01 13:30:00,137.57,137.67,137.57,137.65,4700.0,119.9417,120.0289,119.9417,120.0115,4700.0
2019-04-01 13:35:00,137.66,137.86,137.66,137.86,6350.0,120.0202,120.1946,120.0202,120.1946,6350.0
2019-04-01 13:40:00,137.88,137.93,137.81,137.84,16035.0,120.212,120.2556,120.151,120.1771,16035.0
2019-04-01 13:45:00,137.85,137.9,137.84,137.85,4683.0,120.1859,120.2295,120.1771,120.1859,4683.0
2019-04-01 13:50:00,137.87,137.91,137.79,137.79,3625.0,120.2033,120.2382,120.1336,120.1336,3625.0
2019-04-01 13:55:00,137.79,137.82,137.76,137.79,3906.0,120.1336,120.1597,120.1074,120.1336,3906.0
2019-04-01 14:00:00,137.79,137.95,137.78,137.93,8401.0,120.1336,120.273,120.1248,120.2556,8401.0
2019-04-01 14:05:00,137.94,138.04,137.94,138.01,7544.0,120.2643,120.3515,120.2643,120.3254,7544.0
2019-04-01 14:10:00,138.01,138.13,138.01,138.05,5503.0,120.3254,120.43,120.3254,120.3602,5503.0
2019-04-01 14:15:00,138.04,138.04,137.93,137.97,5323.0,120.3515,120.3515,120.2556,120.2905,5323.0
2019-04-01 14:20:00,137.97,137.97,137.86,137.91,5553.0,120.2905,120.2905,120.1946,120.2382,5553.0
2019-04-01 14:25:00,137.93,138.0,137.82,137.82,4546.0,120.2556,120.3166,120.1597,120.1597,4546.0
2019-04-01 14:30:00,137.83,137.85,137.76,137.84,7345.0,120.1684,120.1859,120.1074,120.1771,7345.0
2019-04-01 14:35:00,137.84,137.86,137.78,137.79,4906.0,120.1771,120.1946,120.1248,120.1336,4906.0
2019-04-01 14:40:00,137.81,137.87,137.8,137.81,6007.0,120.151,120.2033,120.1423,120.151,6007.0
2019-04-01 14:45:00,137.8,137.81,137.7,137.7,8406.0,120.1423,120.151,120.0551,120.0551,8406.0
2019-04-01 14:50:00,137.7,137.77,137.62,137.65,9466.0,120.0551,120.1161,119.9853,120.0115,9466.0
2019-04-01 14:55:00,137.65,137.71,137.61,137.61,4936.0,120.0115,120.0638,119.9766,119.9766,4936.0
2019-04-01 15:00:00,137.6,137.6,137.5,137.5,9096.0,119.9679,119.9679,119.8807,119.8807,9096.0
2019-04-01 15:05:00,137.5,137.56,137.5,137.51,6367.0,119.8807,119.933,119.8807,119.8894,6367.0
2019-04-01 15:10:00,137.5,137.64,137.5,137.64,12325.0,119.8807,120.0028,119.8807,120.0028,12325.0
2019-04-01 15:15:00,137.65,137.74,137.64,137.72,6980.0,120.0115,120.09,120.0028,120.0725,6980.0
2019-04-01 15:20:00,137.72,137.72,137.66,137.71,7652.0,120.0725,120.0725,120.0202,120.0638,7652.0
2019-04-01 15:25:00,137.72,137.84,137.68,137.83,9387.0,120.0725,120.1771,120.0376,120.1684,9387.0
2019-04-01 15:30:00,137.83,137.85,137.76,137.79,17662.0,120.1684,120.1859,120.1074,120.1336,17662.0
2019-04-01 15:35:00,137.8,137.81,137.76,137.77,18699.0,120.1423,120.151,120.1074,120.1161,18699.0
2019-04-01 15:40:00,137.78,137.81,137.74,137.8,20492.0,120.1248,120.151,120.09,120.1423,20492.0
2019-04-01 15:45:00,137.79,137.8,137.7,137.8,18146.0,120.1336,120.1423,120.0551,120.1423,18146.0
2019-04-01 15:50:00,137.79,137.95,137.77,137.94,37766.0,120.1336,120.273,120.1161,120.2643,37766.0
2019-04-01 15:55:00,137.96,138.11,137.92,138.0,86122.0,120.2818,120.4125,120.2469,120.3166,86122.0
2019-04-02 09:30:00,138.38,138.38,137.87,137.87,20835.0,120.6479,120.6479,120.2033,120.2033,20835.0
2019-04-02 09:35:00,137.89,137.93,137.42,137.42,5520.0,120.2207,120.2556,119.811,119.811,5520.0
2019-04-02 09:40:00,137.45,137.82,137.45,137.76,1350.0,119.8371,120.1597,119.8371,120.1074,1350.0
2019-04-02 09:45:00,137.69,137.85,137.6,137.66,14691.0,120.0464,120.1859,119.9679,120.0202,14691.0
2019-04-02 09:50:00,137.71,137.75,137.55,137.55,4321.0,120.0638,120.0987,119.9243,119.9243,4321.0
2019-04-02 09:55:00,137.56,137.61,137.43,137.55,17180.0,119.933,119.9766,119.8197,119.9243,17180.0
2019-04-02 10:00:00,137.52,137.56,137.32,137.32,8044.0,119.8981,119.933,119.7238,119.7238,8044.0
2019-04-02 10:05:00,137.36,137.36,137.17,137.17,6084.0,119.7587,119.7587,119.593,119.593,6084.0
2019-04-02 10:10:00,137.2,137.23,137.05,137.13,9688.0,119.6192,119.6453,119.4884,119.5581,9688.0
2019-04-02 10:15:00,137.06,137.18,137.04,137.16,6797.0,119.4971,119.6017,119.4797,119.5843,6797.0
2019-04-02 10:20:00,137.12,137.14,137.01,137.01,5248.0,119.5494,119.5668,119.4535,119.4535,5248.0
2019-04-02 10:25:00,137.04,137.04,136.95,137.01,8140.0,119.4797,119.4797,119.4012,119.4535,8140.0
2019-04-02 10:30:00,137.02,137.03,136.9,137.03,5479.0,119.4622,119.4709,119.3576,119.4709,5479.0
2019-04-02 10:35:00,137.0,137.22,136.99,137.21,5523.0,119.4448,119.6366,119.4361,119.6279,5523.0
2019-04-02 10:40:00,137.19,137.26,137.02,137.2,8129.0,119.6104,119.6715,119.4622,119.6192,8129.0
2019-04-02 10:45:00,137.21,137.24,137.15,137.2,4184.0,119.6279,119.654,119.5756,119.6192,4184.0
2019-04-02 10:50:00,137.23,137.28,137.09,137.09,6250.0,119.6453,119.6889,119.5232,119.5232,6250.0
2019-04-02 10:55:00,137.09,137.13,136.87,136.87,6122.0,119.5232,119.5581,119.3314,119.3314,6122.0
2019-04-02 11:00:00,136.87,136.91,136.78,136.79,7119.0,119.3314,119.3663,119.253,119.2617,7119.0
2019-04-02 11:05:00,136.78,136.88,136.69,136.88,8378.0,119.253,119.3402,119.1745,119.3402,8378.0
2019-04-02 11:10:00,136.84,136.84,136.72,136.79,5817.0,119.3053,119.3053,119.2007,119.2617,5817.0
2019-04-02 11:15:00,136.81,136.9,136.74,136.9,4713.0,119.2791,119.3576,119.2181,119.3576,4713.0
2019-04-02 11:20:00,136.9,136.9,136.78,136.79,5718.0,119.3576,119.3576,119.253,119.2617,5718.0
2019-04-02 11:25:00,136.82,136.89,136.79,136.88,5112.0,119.2878,119.3489,119.2617,119.3402,5112.0
2019-04-02 11:30:00,136.86,136.89,136.79,136.8,3571.0,119.3227,119.3489,119.2617,119.2704,3571.0
2019-04-02 11:35:00,136.79,136.79,136.62,136.66,7969.0,119.2617,119.2617,119.1135,119.1483,7969.0
2019-04-02 11:40:00,136.66,136.72,136.64,136.71,5750.0,119.1483,119.2007,119.1309,119.1919,5750.0
2019-04-02 11:45:00,136.73,136.87,136.73,136.81,8294.0,119.2094,119.3314,119.2094,119.2791,8294.0
2019-04-02 11:50:00,136.8,136.93,136.79,136.9,8657.0,119.2704,119.3838,119.2617,119.3576,8657.0
2019-04-02 11:55:00,136.9,136.96,136.84,136.84,5317.0,119.3576,119.4099,119.3053,119.3053,5317.0
2019-04-02 12:00:00,136.81,136.95,136.73,136.95,4697.0,119.2791,119.4012,119.2094,119.4012,4697.0
2019-04-02 12:05:00,136.97,136.97,136.81,136.81,5531.0,119.4186,119.4186,119.2791,119.2791,5531.0
2019-04-02 12:10:00,136.83,136.85,136.72,136.74,5507.0,119.2966,119.314,119.2007,119.2181,5507.0
2019-04-02 12:15:00,136.78,136.78,136.71,136.75,3107.0,119.253,119.253,119.1919,119.2268,3107.0
2019-04-02 12:20:00,136.75,136.76,136.61,136.62,5511.0,119.2268,119.2355,119.1048,119.1135,5511.0
2019-04-02 12:25:00,136.6,136.78,136.59,136.78,5403.0,119.096,119.253,119.0873,119.253,5403.0
2019-04-02 12:30:00,136.76,136.81,136.7,136.8,2731.0,119.2355,119.2791,119.1832,119.2704,2731.0
2019-04-02 12:35:00,136.77,136.79,136.67,136.75,3857.0,119.2443,119.2617,119.1571,119.2268,3857.0
2019-04-02 12:40:00,136.79,136.8,136.65,136.7,2660.0,119.2617,119.2704,119.1396,119.1832,2660.0
2019-04-02 12:45:00,136.66,136.73,136.64,136.72,2912.0,119.1483,119.2094,119.1309,119.2007,2912.0
2019-04-02 12:50:00,136.75,136.75,136.67,136.73,2100.0,119.2268,119.2268,119.1571,119.2094,2100.0
2019-04-02 12:55:00,136.73,136.77,136.7,136.77,1311.0,119.2094,119.2443,119.1832,119.2443,1311.0
2019-04-02 13:00:00,136.76,136.84,136.74,136.79,5335.0,119.2355,119.3053,119.2181,119.2617,5335.0
2019-04-02 13:05:00,136.77,136.91,136.75,136.9,3170.0,119.2443,119.3663,119.2268,119.3576,3170.0
2019-04-02 13:10:00,136.87,136.89,136.81,136.83,5200.0,119.3314,119.3489,119.2791,119.2966,5200.0
2019-04-02 13:15:00,136.81,136.85,136.77,136.77,1704.0,119.2791,119.314,119.2443,119.2443,1704.0
2019-04-02 13:20:00,136.75,136.82,136.73,136.8,1738.0,119.2268,119.2878,119.2094,119.2704,1738.0
2019-04-02 13:25:00,136.8,136.82,136.73,136.78,2096.0,119.2704,119.2878,119.2094,119.253,2096.0
2019-04-02 13:30:00,136.78,136.8,136.72,136.8,1734.0,119.253,119.2704,119.2007,119.2704,1734.0
2019-04-02 13:35:00,136.84,136.91,136.84,136.87,2831.0,119.3053,119.3663,119.3053,119.3314,2831.0
2019-04-02 13:40:00,136.89,136.89,136.83,136.85,3110.0,119.3489,119.3489,119.2966,119.314,3110.0
2019-04-02 13:45:00,136.86,136.86,136.79,136.79,2252.0,119.3227,119.3227,119.2617,119.2617,2252.0
2019-04-02 13:50:00,136.79,136.92,136.78,136.92,4779.0,119.2617,119.375,119.253,119.375,4779.0
2019-04-02 13:55:00,136.91,136.92,136.84,136.92,6212.0,119.3663,119.375,119.3053,119.375,6212.0
2019-04-02 14:00:00,136.91,136.97,136.84,136.95,3400.0,119.3663,119.4186,119.3053,119.4012,3400.0
2019-04-02 14:05:00,136.94,136.94,136.89,136.91,4679.0,119.3925,119.3925,119.3489,119.3663,4679.0
2019-04-02 14:10:00,136.91,136.95,136.89,136.91,3905.0,119.3663,119.4012,119.3489,119.3663,3905.0
2019-04-02 14:15:00,136.92,136.93,136.85,136.91,10490.0,119.375,119.3838,119.314,119.3663,10490.0
2019-04-02 14:20:00,136.92,136.97,136.91,136.95,1937.0,119.375,119.4186,119.3663,119.4012,1937.0
2019-04-02 14:25:00,136.98,137.03,136.95,136.96,2806.0,119.4273,119.4709,119.4012,119.4099,2806.0
2019-04-02 14:30:00,136.95,137.0,136.93,136.99,5626.0,119.4012,119.4448,119.3838,119.4361,5626.0
2019-04-02 14:35:00,136.98,136.98,136.87,136.91,4861.0,119.4273,119.4273,119.3314,119.3663,4861.0
2019-04-02 14:40:00,136.93,136.93,136.84,136.85,2915.0,119.3838,119.3838,119.3053,119.314,2915.0
2019-04-02 14:45:00,136.87,136.9,136.82,136.82,4764.0,119.3314,119.3576,119.2878,119.2878,4764.0
2019-04-02 14:50:00,136.82,136.85,136.77,136.83,4081.0,119.2878,119.314,119.2443,119.2966,4081.0
2019-04-02 14:55:00,136.81,136.93,136.81,136.91,5429.0,119.2791,119.3838,119.2791,119.3663,5429.0
2019-04-02 15:00:00,136.9,136.93,136.85,136.85,4860.0,119.3576,119.3838,119.314,119.314,4860.0
2019-04-02 15:05:00,136.86,136.95,136.84,136.92,5611.0,119.3227,119.4012,119.3053,119.375,5611.0
2019-04-02 15:10:00,136.91,136.95,136.89,136.9,5738.0,119.3663,119.4012,119.3489,119.3576,5738.0
2019-04-02 15:15:00,136.89,136.91,136.86,136.89,4218.0,119.3489,119.3663,119.3227,119.3489,4218.0
2019-04-02 15:20:00,136.89,136.9,136.81,136.83,7282.0,119.3489,119.3576,119.2791,119.2966,7282.0
2019-04-02 15:25:00,136.84,136.95,136.84,136.94,6450.0,119.3053,119.4012,119.3053,119.3925,6450.0
2019-04-02 15:30:00,136.94,137.0,136.91,136.98,10462.0,119.3925,119.4448,119.3663,119.4273,10462.0
2019-04-02 15:35:00,136.97,137.0,136.94,136.97,9133.0,119.4186,119.4448,119.3925,119.4186,9133.0
2019-04-02 15:40:00,136.97,137.02,136.96,136.97,10022.0,119.4186,119.4622,119.4099,119.4186,10022.0
2019-04-02 15:45:00,136.96,136.96,136.82,136.82,15312.0,119.4099,119.4099,119.2878,119.2878,15312.0
2019-04-02 15:50:00,136.81,136.91,136.8,136.87,26390.0,119.2791,119.3663,119.2704,119.3314,26390.0
2019-04-02 15:55:00,136.87,136.87,136.72,136.81,72721.0,119.3314,119.3314,119.2007,119.2791,72721.0
2019-04-03 09:30:00,137.51,137.51,136.59,136.74,33152.0,119.8894,119.8894,119.0873,119.2181,33152.0
2019-04-03 09:35:00,136.63,136.69,136.07,136.08,20478.0,119.1222,119.1745,118.634,118.6427,20478.0
2019-04-03 09:40:00,136.07,136.09,135.82,135.91,12234.0,118.634,118.6514,118.416,118.4945,12234.0
2019-04-03 09:45:00,135.87,136.02,135.79,135.81,22079.0,118.4596,118.5904,118.3898,118.4073,22079.0
2019-04-03 09:50:00,135.85,135.85,135.56,135.74,20919.0,118.4421,118.4421,118.1893,118.3462,20919.0
2019-04-03 09:55:00,135.73,135.86,135.52,135.78,16825.0,118.3375,118.4509,118.1544,118.3811,16825.0
2019-04-03 10:00:00,135.66,135.96,135.61,135.78,10653.0,118.2765,118.538,118.2329,118.3811,10653.0
2019-04-03 10:05:00,135.8,135.9,135.61,135.76,6926.0,118.3986,118.4857,118.2329,118.3637,6926.0
2019-04-03 10:10:00,135.77,135.86,135.64,135.64,11001.0,118.3724,118.4509,118.2591,118.2591,11001.0
2019-04-03 10:15:00,135.66,135.82,135.64,135.82,8938.0,118.2765,118.416,118.2591,118.416,8938.0
2019-04-03 10:20:00,135.85,136.02,135.84,135.97,13718.0,118.4421,118.5904,118.4334,118.5468,13718.0
2019-04-03 10:25:00,136.0,136.19,135.99,136.17,13420.0,118.5729,118.7386,118.5642,118.7211,13420.0
2019-04-03 10:30:00,136.14,136.39,136.11,136.33,43246.0,118.695,118.9129,118.6688,118.8606,43246.0
2019-04-03 10:35:00,136.31,136.33,136.12,136.32,9128.0,118.8432,118.8606,118.6775,118.8519,9128.0
2019-04-03 10:40:00,136.32,136.32,136.14,136.17,4584.0,118.8519,118.8519,118.695,118.7211,4584.0
2019-04-03 10:45:00,136.19,136.26,136.1,136.18,6054.0,118.7386,118.7996,118.6601,118.7299,6054.0
2019-04-03 10:50:00,136.18,136.38,136.18,136.24,8429.0,118.7299,118.9042,118.7299,118.7822,8429.0
2019-04-03 10:55:00,136.28,136.3,136.16,136.21,9588.0,118.817,118.8345,118.7124,118.756,9588.0
2019-04-03 11:00:00,136.25,136.45,136.24,136.44,5182.0,118.7909,118.9653,118.7822,118.9565,5182.0
2019-04-03 11:05:00,136.47,136.63,136.47,136.51,7843.0,118.9827,119.1222,118.9827,119.0176,7843.0
2019-04-03 11:10:00,136.47,136.51,136.3,136.34,10236.0,118.9827,119.0176,118.8345,118.8694,10236.0
2019-04-03 11:15:00,136.34,136.42,136.27,136.39,7097.0,118.8694,118.9391,118.8083,118.9129,7097.0
2019-04-03 11:20:00,136.35,136.42,136.29,136.37,5990.0,118.8781,118.9391,118.8258,118.8955,5990.0
2019-04-03 11:25:00,136.4,136.55,136.36,136.52,3850.0,118.9217,119.0524,118.8868,119.0263,3850.0
2019-04-03 11:30:00,136.52,136.68,136.52,136.68,3190.0,119.0263,119.1658,119.0263,119.1658,3190.0
2019-04-03 11:35:00,136.7,136.72,136.62,136.68,3780.0,119.1832,119.2007,119.1135,119.1658,3780.0
2019-04-03 11:40:00,136.66,136.82,136.65,136.82,5047.0,119.1483,119.2878,119.1396,119.2878,5047.0
2019-04-03 11:45:00,136.83,136.88,136.7,136.71,3558.0,119.2966,119.3402,119.1832,119.1919,3558.0
2019-04-03 11:50:00,136.69,136.79,136.68,136.75,5037.0,119.1745,119.2617,119.1658,119.2268,5037.0
2019-04-03 11:55:00,136.74,136.8,136.69,136.69,1929.0,119.2181,119.2704,119.1745,119.1745,1929.0
2019-04-03 12:00:00,136.69,136.72,136.57,136.65,2721.0,119.1745,119.2007,119.0699,119.1396,2721.0
2019-04-03 12:05:00,136.68,136.8,136.68,136.78,3383.0,119.1658,119.2704,119.1658,119.253,3383.0
2019-04-03 12:10:00,136.77,136.79,136.69,136.74,2637.0,119.2443,119.2617,119.1745,119.2181,2637.0
2019-04-03 12:15:00,136.74,136.87,136.74,136.87,1246.0,119.2181,119.3314,119.2181,119.3314,1246.0
2019-04-03 12:20:00,136.86,136.86,136.79,136.86,3623.0,119.3227,119.3227,119.2617,119.3227,3623.0
2019-04-03 12:25:00,136.85,136.87,136.84,136.84,1754.0,119.314,119.3314,119.3053,119.3053,1754.0
2019-04-03 12:30:00,136.84,137.03,136.8,136.98,9463.0,119.3053,119.4709,119.2704,119.4273,9463.0
2019-04-03 12:35:00,136.98,136.98,136.86,136.93,4577.0,119.4273,119.4273,119.3227,119.3838,4577.0
2019-04-03 12:40:00,136.95,137.05,136.93,137.05,2755.0,119.4012,119.4884,119.3838,119.4884,2755.0
2019-04-03 12:45:00,137.04,137.13,137.04,137.09,9388.0,119.4797,119.5581,119.4797,119.5232,9388.0
2019-04-03 12:50:00,137.07,137.07,136.99,137.04,4041.0,119.5058,119.5058,119.4361,119.4797,4041.0
2019-04-03 12:55:00,137.01,137.04,136.93,136.93,5909.0,119.4535,119.4797,119.3838,119.3838,5909.0
2019-04-03 13:00:00,136.96,137.02,136.94,137.0,3875.0,119.4099,119.4622,119.3925,119.4448,3875.0
2019-04-03 13:05:00,136.99,137.02,136.98,137.0,2201.0,119.4361,119.4622,119.4273,119.4448,2201.0
2019-04-03 13:10:00,137.0,137.02,136.92,136.93,3505.0,119.4448,119.4622,119.375,119.3838,3505.0
2019-04-03 13:15:00,136.95,136.96,136.87,136.94,8650.0,119.4012,119.4099,119.3314,119.3925,8650.0
2019-04-03 13:20:00,136.93,136.95,136.9,136.95,2667.0,119.3838,119.4012,119.3576,119.4012,2667.0
2019-04-03 13:25:00,136.92,137.01,136.92,136.97,3815.0,119.375,119.4535,119.375,119.4186,3815.0
2019-04-03 13:30:00,136.94,136.97,136.9,136.91,2747.0,119.3925,119.4186,119.3576,119.3663,2747.0
2019-04-03 13:35:00,136.88,136.89,136.83,136.84,3860.0,119.3402,119.3489,119.2966,119.3053,3860.0
2019-04-03 13:40:00,136.83,136.83,136.6,136.63,11559.0,119.2966,119.2966,119.096,119.1222,11559.0
2019-04-03 13:45:00,136.62,136.64,136.48,136.5,7538.0,119.1135,119.1309,118.9914,119.0089,7538.0
2019-04-03 13:50:00,136.5,136.51,136.28,136.37,13927.0,119.0089,119.0176,118.817,118.8955,13927.0
2019-04-03 13:55:00,136.38,136.38,136.19,136.28,10525.0,118.9042,118.9042,118.7386,118.817,10525.0
2019-04-03 14:00:00,136.29,136.35,136.22,136.34,11152.0,118.8258,118.8781,118.7647,118.8694,11152.0
2019-04-03 14:05:00,136.39,136.53,136.37,136.49,4990.0,118.9129,119.035,118.8955,119.0001,4990.0
2019-04-03 14:10:00,136.49,136.55,136.43,136.49,15762.0,119.0001,119.0524,118.9478,119.0001,15762.0
2019-04-03 14:15:00,136.53,136.59,136.43,136.46,8405.0,119.035,119.0873,118.9478,118.974,8405.0
2019-04-03 14:20:00,136.47,136.6,136.41,136.43,6223.0,118.9827,119.096,118.9304,118.9478,6223.0
2019-04-03 14:25:00,136.45,136.47,136.35,136.36,2580.0,118.9653,118.9827,118.8781,118.8868,2580.0
2019-04-03 14:30:00,136.32,136.32,136.2,136.2,5018.0,118.8519,118.8519,118.7473,118.7473,5018.0
2019-04-03 14:35:00,136.18,136.19,136.01,136.01,5324.0,118.7299,118.7386,118.5816,118.5816,5324.0
2019-04-03 14:40:00,136.0,136.04,135.95,136.02,8351.0,118.5729,118.6078,118.5293,118.5904,8351.0
2019-04-03 14:45:00,136.02,136.21,136.02,136.15,9211.0,118.5904,118.756,118.5904,118.7037,9211.0
2019-04-03 14:50:00,136.16,136.16,136.03,136.09,7745.0,118.7124,118.7124,118.5991,118.6514,7745.0
2019-04-03 14:55:00,136.11,136.11,136.0,136.0,5327.0,118.6688,118.6688,118.5729,118.5729,5327.0
2019-04-03 15:00:00,135.98,136.09,135.92,136.05,4145.0,118.5555,118.6514,118.5032,118.6165,4145.0
2019-04-03 15:05:00,136.09,136.1,135.81,135.83,6782.0,118.6514,118.6601,118.4073,118.4247,6782.0
2019-04-03 15:10:00,135.84,135.9,135.77,135.9,7498.0,118.4334,118.4857,118.3724,118.4857,7498.0
2019-04-03 15:15:00,135.89,135.93,135.84,135.87,3042.0,118.477,118.5119,118.4334,118.4596,3042.0
2019-04-03 15:20:00,135.89,135.93,135.82,135.93,7898.0,118.477,118.5119,118.416,118.5119,7898.0
2019-04-03 15:25:00,135.92,136.15,135.92,136.11,5173.0,118.5032,118.7037,118.5032,118.6688,5173.0
2019-04-03 15:30:00,136.1,136.14,136.02,136.14,6079.0,118.6601,118.695,118.5904,118.695,6079.0
2019-04-03 15:35:00,136.19,136.34,136.15,136.25,12596.0,118.7386,118.8694,118.7037,118.7909,12596.0
2019-04-03 15:40:00,136.27,136.44,136.25,136.39,10214.0,118.8083,118.9565,118.7909,118.9129,10214.0
2019-04-03 15:45:00,136.39,136.45,136.33,136.45,10683.0,118.9129,118.9653,118.8606,118.9653,10683.0
2019-04-03 15:50:00,136.46,136.65,136.32,136.54,44715.0,118.974,119.1396,118.8519,119.0437,44715.0
2019-04-03 15:55:00,136.55,136.69,136.54,136.6,48281.0,119.0524,119.1745,119.0437,119.096,48281.0
2019-04-04 09:30:00,136.9,136.9,136.41,136.54,17474.0,119.3576,119.3576,118.9304,119.0437,17474.0
2019-04-04 09:35:00,136.48,136.66,136.35,136.36,3147.0,118.9914,119.1483,118.8781,118.8868,3147.0
2019-04-04 09:40:00,136.32,136.33,136.07,136.17,4084.0,118.8519,118.8606,118.634,118.7211,4084.0
2019-04-04 09:45:00,136.21,136.44,136.19,136.39,5389.0,118.756,118.9565,118.7386,118.9129,5389.0
2019-04-04 09:50:00,136.51,136.51,136.13,136.21,3933.0,119.0176,119.0176,118.6863,118.756,3933.0
2019-04-04 09:55:00,136.15,136.26,136.1,136.26,6159.0,118.7037,118.7996,118.6601,118.7996,6159.0
2019-04-04 10:00:00,136.37,136.43,136.31,136.34,3698.0,118.8955,118.9478,118.8432,118.8694,3698.0
2019-04-04 10:05:00,136.28,136.43,136.21,136.39,9751.0,118.817,118.9478,118.756,118.9129,9751.0
2019-04-04 10:10:00,136.38,136.55,136.37,136.55,5390.0,118.9042,119.0524,118.8955,119.0524,5390.0
2019-04-04 10:15:00,136.55,136.68,136.4,136.4,18200.0,119.0524,119.1658,118.9217,118.9217,18200.0
2019-04-04 10:20:00,136.44,136.65,136.37,136.59,3001.0,118.9565,119.1396,118.8955,119.0873,3001.0
2019-04-04 10:25:00,136.61,136.76,136.48,136.48,2257.0,119.1048,119.2355,118.9914,118.9914,2257.0
2019-04-04 10:30:00,136.54,136.61,136.48,136.54,14403.0,119.0437,119.1048,118.9914,119.0437,14403.0
2019-04-04 10:35:00,136.46,136.63,136.37,136.57,6789.0,118.974,119.1222,118.8955,119.0699,6789.0
2019-04-04 10:40:00,136.59,136.7,136.54,136.69,12074.0,119.0873,119.1832,119.0437,119.1745,12074.0
2019-04-04 10:45:00,136.71,136.83,136.65,136.79,15759.0,119.1919,119.2966,119.1396,119.2617,15759.0
2019-04-04 10:50:00,136.74,136.96,136.72,136.89,11664.0,119.2181,119.4099,119.2007,119.3489,11664.0
2019-04-04 10:55:00,136.89,136.93,136.84,136.88,4855.0,119.3489,119.3838,119.3053,119.3402,4855.0
2019-04-04 11:00:00,136.91,136.99,136.84,136.99,6007.0,119.3663,119.4361,119.3053,119.4361,6007.0
2019-04-04 11:05:00,136.97,136.98,136.87,136.88,3417.0,119.4186,119.4273,119.3314,119.3402,3417.0
2019-04-04 11:10:00,136.85,136.86,136.79,136.83,5624.0,119.314,119.3227,119.2617,119.2966,5624.0
2019-04-04 11:15:00,136.8,136.8,136.67,136.68,4300.0,119.2704,119.2704,119.1571,119.1658,4300.0
2019-04-04 11:20:00,136.61,136.71,136.56,136.68,6251.0,119.1048,119.1919,119.0612,119.1658,6251.0
2019-04-04 11:25:00,136.7,136.88,136.7,136.85,6200.0,119.1832,119.3402,119.1832,119.314,6200.0
2019-04-04 11:30:00,136.83,136.86,136.61,136.69,5363.0,119.2966,119.3227,119.1048,119.1745,5363.0
2019-04-04 11:35:00,136.66,136.79,136.64,136.78,5289.0,119.1483,119.2617,119.1309,119.253,5289.0
2019-04-04 11:40:00,136.76,136.82,136.71,136.79,6453.0,119.2355,119.2878,119.1919,119.2617,6453.0
2019-04-04 11:45:00,136.74,136.84,136.66,136.69,3850.0,119.2181,119.3053,119.1483,119.1745,3850.0
2019-04-04 11:50:00,136.64,136.66,136.57,136.61,3500.0,119.1309,119.1483,119.0699,119.1048,3500.0
2019-04-04 11:55:00,136.64,136.74,136.52,136.53,4100.0,119.1309,119.2181,119.0263,119.035,4100.0
2019-04-04 12:00:00,136.55,136.61,136.47,136.52,2760.0,119.0524,119.1048,118.9827,119.0263,2760.0
2019-04-04 12:05:00,136.49,136.51,136.42,136.47,5500.0,119.0001,119.0176,118.9391,118.9827,5500.0
2019-04-04 12:10:00,136.49,136.52,136.42,136.43,3845.0,119.0001,119.0263,118.9391,118.9478,3845.0
2019-04-04 12:15:00,136.37,136.37,136.17,136.3,4575.0,118.8955,118.8955,118.7211,118.8345,4575.0
2019-04-04 12:20:00,136.32,136.4,136.28,136.32,9881.0,118.8519,118.9217,118.817,118.8519,9881.0
2019-04-04 12:25:00,136.35,136.36,136.12,136.12,17155.0,118.8781,118.8868,118.6775,118.6775,17155.0
2019-04-04 12:30:00,136.14,136.26,136.12,136.24,8588.0,118.695,118.7996,118.6775,118.7822,8588.0
2019-04-04 12:35:00,136.27,136.38,136.27,136.33,10155.0,118.8083,118.9042,118.8083,118.8606,10155.0
2019-04-04 12:40:00,136.32,136.37,136.25,136.25,9098.0,118.8519,118.8955,118.7909,118.7909,9098.0
2019-04-04 12:45:00,136.22,136.36,136.18,136.34,6492.0,118.7647,118.8868,118.7299,118.8694,6492.0
2019-04-04 12:50:00,136.31,136.39,136.31,136.35,4811.0,118.8432,118.9129,118.8432,118.8781,4811.0
2019-04-04 12:55:00,136.37,136.5,136.37,136.45,3930.0,118.8955,119.0089,118.8955,118.9653,3930.0
2019-04-04 13:00:00,136.42,136.45,136.35,136.37,6651.0,118.9391,118.9653,118.8781,118.8955,6651.0
2019-04-04 13:05:00,136.42,136.46,136.37,136.37,5262.0,118.9391,118.974,118.8955,118.8955,5262.0
2019-04-04 13:10:00,136.31,136.39,136.31,136.33,2860.0,118.8432,118.9129,118.8432,118.8606,2860.0
2019-04-04 13:15:00,136.29,136.4,136.28,136.4,5204.0,118.8258,118.9217,118.817,118.9217,5204.0
2019-04-04 13:20:00,136.39,136.45,136.36,136.45,5209.0,118.9129,118.9653,118.8868,118.9653,5209.0
2019-04-04 13:25:00,136.44,136.47,136.3,136.36,10719.0,118.9565,118.9827,118.8345,118.8868,10719.0
2019-04-04 13:30:00,136.35,136.5,136.34,136.46,4555.0,118.8781,119.0089,118.8694,118.974,4555.0
2019-04-04 13:35:00,136.49,136.49,136.44,136.46,7836.0,119.0001,119.0001,118.9565,118.974,7836.0
2019-04-04 13:40:00,136.5,136.56,136.46,136.56,3655.0,119.0089,119.0612,118.974,119.0612,3655.0
2019-04-04 13:45:00,136.58,136.59,136.44,136.46,10231.0,119.0786,119.0873,118.9565,118.974,10231.0
2019-04-04 13:50:00,136.44,136.61,136.43,136.59,5229.0,118.9565,119.1048,118.9478,119.0873,5229.0
2019-04-04 13:55:00,136.57,136.57,136.44,136.44,3207.0,119.0699,119.0699,118.9565,118.9565,3207.0
2019-04-04 14:00:00,136.47,136.47,136.4,136.4,4428.0,118.9827,118.9827,118.9217,118.9217,4428.0
2019-04-04 14:05:00,136.4,136.46,136.4,136.43,4374.0,118.9217,118.974,118.9217,118.9478,4374.0
2019-04-04 14:10:00,136.44,136.48,136.4,136.48,6702.0,118.9565,118.9914,118.9217,118.9914,6702.0
2019-04-04 14:15:00,136.42,136.42,136.33,136.35,3525.0,118.9391,118.9391,118.8606,118.8781,3525.0
2019-04-04 14:20:00,136.36,136.36,136.26,136.26,3290.0,118.8868,118.8868,118.7996,118.7996,3290.0
2019-04-04 14:25:00,136.23,136.3,136.23,136.23,3800.0,118.7734,118.8345,118.7734,118.7734,3800.0
2019-04-04 14:30:00,136.23,136.23,136.18,136.18,4400.0,118.7734,118.7734,118.7299,118.7299,4400.0
2019-04-04 14:35:00,136.16,136.17,136.08,136.14,20445.0,118.7124,118.7211,118.6427,118.695,20445.0
2019-04-04 14:40:00,136.15,136.32,136.15,136.31,35215.0,118.7037,118.8519,118.7037,118.8432,35215.0
2019-04-04 14:45:00,136.33,136.4,136.24,136.36,4768.0,118.8606,118.9217,118.7822,118.8868,4768.0
2019-04-04 14:50:00,136.36,136.37,136.13,136.14,5381.0,118.8868,118.8955,118.6863,118.695,5381.0
2019-04-04 14:55:00,136.1,136.18,135.98,135.98,6539.0,118.6601,118.7299,118.5555,118.5555,6539.0
2019-04-04 15:00:00,135.99,136.09,135.99,136.09,16744.0,118.5642,118.6514,118.5642,118.6514,16744.0
2019-04-04 15:05:00,136.07,136.12,136.02,136.06,4378.0,118.634,118.6775,118.5904,118.6252,4378.0
2019-04-04 15:10:00,136.05,136.17,136.05,136.16,15643.0,118.6165,118.7211,118.6165,118.7124,15643.0
2019-04-04 15:15:00,136.2,136.25,136.2,136.23,8100.0,118.7473,118.7909,118.7473,118.7734,8100.0
2019-04-04 15:20:00,136.21,136.25,136.15,136.23,6536.0,118.756,118.7909,118.7037,118.7734,6536.0
2019-04-04 15:25:00,136.23,136.27,136.18,136.2,7196.0,118.7734,118.8083,118.7299,118.7473,7196.0
2019-04-04 15:30:00,136.21,136.34,136.21,136.34,7839.0,118.756,118.8694,118.756,118.8694,7839.0
2019-04-04 15:35:00,136.34,136.35,136.3,136.31,8043.0,118.8694,118.8781,118.8345,118.8432,8043.0
2019-04-04 15:40:00,136.32,136.33,136.21,136.22,8887.0,118.8519,118.8606,118.756,118.7647,8887.0
2019-04-04 15:45:00,136.24,136.32,136.23,136.32,13109.0,118.7822,118.8519,118.7734,118.8519,13109.0
2019-04-04 15:50:00,136.34,136.41,136.33,136.4,23498.0,118.8694,118.9304,118.8606,118.9217,23498.0
2019-04-04 15:55:00,136.41,136.56,136.37,136.5,124252.0,118.9304,119.0612,118.8955,119.0089,124252.0
2019-04-05 09:30:00,136.53,137.02,136.53,136.68,15067.0,119.035,119.4622,119.035,119.1658,15067.0
2019-04-05 09:35:00,136.53,136.65,136.44,136.51,3574.0,119.035,119.1396,118.9565,119.0176,3574.0
2019-04-05 09:40:00,136.43,136.6,136.41,136.6,2750.0,118.9478,119.096,118.9304,119.096,2750.0
2019-04-05 09:45:00,136.66,136.95,136.65,136.93,2310.0,119.1483,119.4012,119.1396,119.3838,2310.0
2019-04-05 09:50:00,136.88,137.08,136.87,137.05,6906.0,119.3402,119.5145,119.3314,119.4884,6906.0
2019-04-05 09:55:00,137.0,137.01,136.9,136.93,1676.0,119.4448,119.4535,119.3576,119.3838,1676.0
2019-04-05 10:00:00,137.09,137.09,136.91,136.92,4490.0,119.5232,119.5232,119.3663,119.375,4490.0
2019-04-05 10:05:00,136.91,136.92,136.79,136.87,5959.0,119.3663,119.375,119.2617,119.3314,5959.0
2019-04-05 10:10:00,136.84,136.94,136.82,136.86,4200.0,119.3053,119.3925,119.2878,119.3227,4200.0
2019-04-05 10:15:00,136.8,136.83,136.49,136.65,7136.0,119.2704,119.2966,119.0001,119.1396,7136.0
2019-04-05 10:20:00,136.58,136.69,136.55,136.6,3485.0,119.0786,119.1745,119.0524,119.096,3485.0
2019-04-05 10:25:00,136.64,136.64,136.49,136.52,2362.0,119.1309,119.1309,119.0001,119.0263,2362.0
2019-04-05 10:30:00,136.58,136.81,136.57,136.67,4332.0,119.0786,119.2791,119.0699,119.1571,4332.0
2019-04-05 10:35:00,136.69,136.69,136.51,136.55,4669.0,119.1745,119.1745,119.0176,119.0524,4669.0
2019-04-05 10:40:00,136.53,136.55,136.44,136.45,4270.0,119.035,119.0524,118.9565,118.9653,4270.0
2019-04-05 10:45:00,136.43,136.44,136.31,136.31,10042.0,118.9478,118.9565,118.8432,118.8432,10042.0
2019-04-05 10:50:00,136.31,136.54,136.28,136.54,29922.0,118.8432,119.0437,118.817,119.0437,29922.0
2019-04-05 10:55:00,136.5,136.51,136.3,136.36,3674.0,119.0089,119.0176,118.8345,118.8868,3674.0
2019-04-05 11:00:00,136.4,136.5,136.36,136.48,5505.0,118.9217,119.0089,118.8868,118.9914,5505.0
2019-04-05 11:05:00,136.49,136.51,136.32,136.35,4246.0,119.0001,119.0176,118.8519,118.8781,4246.0
2019-04-05 11:10:00,136.36,136.55,136.36,136.47,7684.0,118.8868,119.0524,118.8868,118.9827,7684.0
2019-04-05 11:15:00,136.46,136.54,136.43,136.44,10951.0,118.974,119.0437,118.9478,118.9565,10951.0
2019-04-05 11:20:00,136.44,136.46,136.32,136.33,6546.0,118.9565,118.974,118.8519,118.8606,6546.0
2019-04-05 11:25:00,136.29,136.34,136.2,136.33,15551.0,118.8258,118.8694,118.7473,118.8606,15551.0
2019-04-05 11:30:00,136.3,136.33,136.18,136.2,5737.0,118.8345,118.8606,118.7299,118.7473,5737.0
2019-04-05 11:35:00,136.2,136.25,136.13,136.25,7824.0,118.7473,118.7909,118.6863,118.7909,7824.0
2019-04-05 11:40:00,136.24,136.33,136.18,136.2,4960.0,118.7822,118.8606,118.7299,118.7473,4960.0
2019-04-05 11:45:00,136.2,136.22,136.16,136.19,7057.0,118.7473,118.7647,118.7124,118.7386,7057.0
2019-04-05 11:50:00,136.2,136.27,136.18,136.22,3512.0,118.7473,118.8083,118.7299,118.7647,3512.0
2019-04-05 11:55:00,136.22,136.26,136.13,136.16,7829.0,118.7647,118.7996,118.6863,118.7124,7829.0
2019-04-05 12:00:00,136.16,136.33,136.16,136.31,17512.0,118.7124,118.8606,118.7124,118.8432,17512.0
2019-04-05 12:05:00,136.29,136.33,136.26,136.31,4720.0,118.8258,118.8606,118.7996,118.8432,4720.0
2019-04-05 12:10:00,136.31,136.33,136.28,136.28,4792.0,118.8432,118.8606,118.817,118.817,4792.0
2019-04-05 12:15:00,136.29,136.37,136.27,136.34,14460.0,118.8258,118.8955,118.8083,118.8694,14460.0
2019-04-05 12:20:00,136.33,136.35,136.25,136.28,4925.0,118.8606,118.8781,118.7909,118.817,4925.0
2019-04-05 12:25:00,136.27,136.29,136.23,136.29,8302.0,118.8083,118.8258,118.7734,118.8258,8302.0
2019-04-05 12:30:00,136.29,136.32,136.23,136.32,3428.0,118.8258,118.8519,118.7734,118.8519,3428.0
2019-04-05 12:35:00,136.34,136.36,136.23,136.23,7742.0,118.8694,118.8868,118.7734,118.7734,7742.0
2019-04-05 12:40:00,136.24,136.24,136.11,136.15,6243.0,118.7822,118.7822,118.6688,118.7037,6243.0
2019-04-05 12:45:00,136.14,136.3,136.14,136.3,3020.0,118.695,118.8345,118.695,118.8345,3020.0
2019-04-05 12:50:00,136.3,136.3,136.28,136.28,3551.0,118.8345,118.8345,118.817,118.817,3551.0
2019-04-05 12:55:00,136.27,136.31,136.27,136.3,1900.0,118.8083,118.8432,118.8083,118.8345,1900.0
2019-04-05 13:00:00,136.31,136.36,136.3,136.3,3500.0,118.8432,118.8868,118.8345,118.8345,3500.0
2019-04-05 13:05:00,136.3,136.39,136.3,136.38,9149.0,118.8345,118.9129,118.8345,118.9042,9149.0
2019-04-05 13:10:00,136.39,136.4,136.3,136.3,4380.0,118.9129,118.9217,118.8345,118.8345,4380.0
2019-04-05 13:15:00,136.3,136.33,136.2,136.33,5200.0,118.8345,118.8606,118.7473,118.8606,5200.0
2019-04-05 13:20:00,136.33,136.4,136.31,136.33,9258.0,118.8606,118.9217,118.8432,118.8606,9258.0
2019-04-05 13:25:00,136.3,136.3,136.24,136.26,4168.0,118.8345,118.8345,118.7822,118.7996,4168.0
2019-04-05 13:30:00,136.28,136.29,136.22,136.27,4801.0,118.817,118.8258,118.7647,118.8083,4801.0
2019-04-05 13:35:00,136.31,136.32,136.27,136.27,7069.0,118.8432,118.8519,118.8083,118.8083,7069.0
2019-04-05 13:40:00,136.27,136.33,136.27,136.29,2915.0,118.8083,118.8606,118.8083,118.8258,2915.0
2019-04-05 13:45:00,136.26,136.31,136.25,136.25,4304.0,118.7996,118.8432,118.7909,118.7909,4304.0
2019-04-05 13:50:00,136.22,136.24,136.2,136.2,2210.0,118.7647,118.7822,118.7473,118.7473,2210.0
2019-04-05 13:55:00,136.19,136.29,136.18,136.29,10679.0,118.7386,118.8258,118.7299,118.8258,10679.0
2019-04-05 14:00:00,136.28,136.33,136.25,136.32,5304.0,118.817,118.8606,118.7909,118.8519,5304.0
2019-04-05 14:05:00,136.32,136.33,136.25,136.28,6827.0,118.8519,118.8606,118.7909,118.817,6827.0
2019-04-05 14:10:00,136.29,136.36,136.27,136.27,11051.0,118.8258,118.8868,118.8083,118.8083,11051.0
2019-04-05 14:15:00,136.25,136.35,136.24,136.27,11155.0,118.7909,118.8781,118.7822,118.8083,11155.0
2019-04-05 14:20:00,136.27,136.29,136.18,136.22,3700.0,118.8083,118.8258,118.7299,118.7647,3700.0
2019-04-05 14:25:00,136.19,136.27,136.16,136.26,6337.0,118.7386,118.8083,118.7124,118.7996,6337.0
2019-04-05 14:30:00,136.26,136.27,136.23,136.26,3683.0,118.7996,118.8083,118.7734,118.7996,3683.0
2019-04-05 14:35:00,136.26,136.32,136.26,136.31,6025.0,118.7996,118.8519,118.7996,118.8432,6025.0
2019-04-05 14:40:00,136.31,136.33,136.28,136.32,5432.0,118.8432,118.8606,118.817,118.8519,5432.0
2019-04-05 14:45:00,136.33,136.42,136.31,136.39,5193.0,118.8606,118.9391,118.8432,118.9129,5193.0
2019-04-05 14:50:00,136.36,136.39,136.31,136.32,12849.0,118.8868,118.9129,118.8432,118.8519,12849.0
2019-04-05 14:55:00,136.31,136.4,136.31,136.38,12348.0,118.8432,118.9217,118.8432,118.9042,12348.0
2019-04-05 15:00:00,136.37,136.45,136.33,136.34,8160.0,118.8955,118.9653,118.8606,118.8694,8160.0
2019-04-05 15:05:00,136.35,136.36,136.28,136.3,11043.0,118.8781,118.8868,118.817,118.8345,11043.0
2019-04-05 15:10:00,136.3,136.38,136.29,136.36,5285.0,118.8345,118.9042,118.8258,118.8868,5285.0
2019-04-05 15:15:00,136.34,136.34,136.28,136.32,2181.0,118.8694,118.8694,118.817,118.8519,2181.0
2019-04-05 15:20:00,136.38,136.54,136.38,136.44,10242.0,118.9042,119.0437,118.9042,118.9565,10242.0
2019-04-05 15:25:00,136.44,136.5,136.36,136.36,13142.0,118.9565,119.0089,118.8868,118.8868,13142.0
2019-04-05 15:30:00,136.37,136.48,136.34,136.47,15811.0,118.8955,118.9914,118.8694,118.9827,15811.0
2019-04-05 15:35:00,136.47,136.54,136.45,136.46,7126.0,118.9827,119.0437,118.9653,118.974,7126.0
2019-04-05 15:40:00,136.47,136.48,136.42,136.44,3849.0,118.9827,118.9914,118.9391,118.9565,3849.0
2019-04-05 15:45:00,136.43,136.46,136.36,136.37,18108.0,118.9478,118.974,118.8868,118.8955,18108.0
2019-04-05 15:50:00,136.39,136.41,136.28,136.4,26724.0,118.9129,118.9304,118.817,118.9217,26724.0
2019-04-05 15:55:00,136.4,136.58,136.38,136.42,69033.0,118.9217,119.0786,118.9042,118.9391,69033.0
2019-04-08 09:30:00,136.81,136.81,135.97,135.97,21591.0,119.2791,119.2791,118.5468,118.5468,21591.0
2019-04-08 09:35:00,136.04,136.05,135.81,135.92,4548.0,118.6078,118.6165,118.4073,118.5032,4548.0
2019-04-08 09:40:00,135.82,136.03,135.75,135.92,2974.0,118.416,118.5991,118.355,118.5032,2974.0
2019-04-08 09:45:00,135.94,135.95,135.76,135.82,4327.0,118.5206,118.5293,118.3637,118.416,4327.0
2019-04-08 09:50:00,135.86,136.25,135.85,136.15,8368.0,118.4509,118.7909,118.4421,118.7037,8368.0
2019-04-08 09:55:00,136.16,136.3,136.14,136.3,4000.0,118.7124,118.8345,118.695,118.8345,4000.0
2019-04-08 10:00:00,136.29,136.38,136.09,136.09,5739.0,118.8258,118.9042,118.6514,118.6514,5739.0
2019-04-08 10:05:00,136.01,136.26,136.01,136.24,4374.0,118.5816,118.7996,118.5816,118.7822,4374.0
2019-04-08 10:10:00,136.22,136.31,136.16,136.24,8778.0,118.7647,118.8432,118.7124,118.7822,8778.0
2019-04-08 10:15:00,136.22,136.34,136.15,136.31,6522.0,118.7647,118.8694,118.7037,118.8432,6522.0
2019-04-08 10:20:00,136.35,136.38,136.3,136.34,5678.0,118.8781,118.9042,118.8345,118.8694,5678.0
2019-04-08 10:25:00,136.35,136.39,136.28,136.39,3081.0,118.8781,118.9129,118.817,118.9129,3081.0
2019-04-08 10:30:00,136.39,136.42,136.23,136.23,4724.0,118.9129,118.9391,118.7734,118.7734,4724.0
2019-04-08 10:35:00,136.21,136.37,136.19,136.31,3400.0,118.756,118.8955,118.7386,118.8432,3400.0
2019-04-08 10:40:00,136.32,136.36,136.25,136.25,1609.0,118.8519,118.8868,118.7909,118.7909,1609.0
2019-04-08 10:45:00,136.26,136.33,136.2,136.31,4164.0,118.7996,118.8606,118.7473,118.8432,4164.0
2019-04-08 10:50:00,136.34,136.42,136.3,136.3,3668.0,118.8694,118.9391,118.8345,118.8345,3668.0
2019-04-08 10:55:00,136.27,136.27,136.21,136.23,1499.0,118.8083,118.8083,118.756,118.7734,1499.0
2019-04-08 11:00:00,136.18,136.18,136.02,136.06,3900.0,118.7299,118.7299,118.5904,118.6252,3900.0
2019-04-08 11:05:00,136.09,136.14,136.03,136.03,5837.0,118.6514,118.695,118.5991,118.5991,5837.0
2019-04-08 11:10:00,136.04,136.07,135.99,135.99,1300.0,118.6078,118.634,118.5642,118.5642,1300.0
2019-04-08 11:15:00,135.99,135.99,135.73,135.73,2950.0,118.5642,118.5642,118.3375,118.3375,2950.0
2019-04-08 11:20:00,135.72,135.86,135.71,135.86,3044.0,118.3288,118.4509,118.3201,118.4509,3044.0
2019-04-08 11:25:00,135.81,135.88,135.81,135.87,3002.0,118.4073,118.4683,118.4073,118.4596,3002.0
2019-04-08 11:30:00,135.92,136.16,135.92,136.03,10150.0,118.5032,118.7124,118.5032,118.5991,10150.0
2019-04-08 11:35:00,136.02,136.02,135.94,135.98,5028.0,118.5904,118.5904,118.5206,118.5555,5028.0
2019-04-08 11:40:00,135.95,135.98,135.88,135.96,3300.0,118.5293,118.5555,118.4683,118.538,3300.0
2019-04-08 11:45:00,135.93,135.93,135.89,135.9,3897.0,118.5119,118.5119,118.477,118.4857,3897.0
2019-04-08 11:50:00,135.9,135.91,135.8,135.85,2900.0,118.4857,118.4945,118.3986,118.4421,2900.0
2019-04-08 11:55:00,135.83,135.86,135.76,135.84,2400.0,118.4247,118.4509,118.3637,118.4334,2400.0
2019-04-08 12:00:00,135.84,135.84,135.63,135.71,3791.0,118.4334,118.4334,118.2503,118.3201,3791.0
2019-04-08 12:05:00,135.7,135.77,135.69,135.71,13134.0,118.3114,118.3724,118.3026,118.3201,13134.0
2019-04-08 12:10:00,135.72,135.79,135.69,135.78,2500.0,118.3288,118.3898,118.3026,118.3811,2500.0
2019-04-08 12:15:00,135.77,135.77,135.69,135.7,2400.0,118.3724,118.3724,118.3026,118.3114,2400.0
2019-04-08 12:20:00,135.68,135.68,135.6,135.65,3841.0,118.2939,118.2939,118.2242,118.2678,3841.0
2019-04-08 12:25:00,135.64,135.7,135.63,135.69,1800.0,118.2591,118.3114,118.2503,118.3026,1800.0
2019-04-08 12:30:00,135.69,135.72,135.64,135.72,4220.0,118.3026,118.3288,118.2591,118.3288,4220.0
2019-04-08 12:35:00,135.71,135.75,135.69,135.71,2000.0,118.3201,118.355,118.3026,118.3201,2000.0
2019-04-08 12:40:00,135.72,135.78,135.57,135.62,3010.0,118.3288,118.3811,118.198,118.2416,3010.0
2019-04-08 12:45:00,135.63,135.63,135.56,135.59,3298.0,118.2503,118.2503,118.1893,118.2155,3298.0
2019-04-08 12:50:00,135.58,135.69,135.58,135.69,2475.0,118.2067,118.3026,118.2067,118.3026,2475.0
2019-04-08 12:55:00,135.67,135.69,135.59,135.62,2257.0,118.2852,118.3026,118.2155,118.2416,2257.0
2019-04-08 13:00:00,135.62,135.62,135.56,135.56,2300.0,118.2416,118.2416,118.1893,118.1893,2300.0
2019-04-08 13:05:00,135.57,135.67,135.56,135.65,2743.0,118.198,118.2852,118.1893,118.2678,2743.0
2019-04-08 13:10:00,135.67,135.7,135.66,135.68,1500.0,118.2852,118.3114,118.2765,118.2939,1500.0
2019-04-08 13:15:00,135.69,135.7,135.62,135.67,3561.0,118.3026,118.3114,118.2416,118.2852,3561.0
2019-04-08 13:20:00,135.68,135.76,135.67,135.73,3600.0,118.2939,118.3637,118.2852,118.3375,3600.0
2019-04-08 13:25:00,135.75,135.75,135.62,135.62,1300.0,118.355,118.355,118.2416,118.2416,1300.0
2019-04-08 13:30:00,135.61,135.61,135.54,135.56,4345.0,118.2329,118.2329,118.1719,118.1893,4345.0
2019-04-08 13:35:00,135.57,135.63,135.57,135.58,2320.0,118.198,118.2503,118.198,118.2067,2320.0
2019-04-08 13:40:00,135.58,135.58,135.48,135.51,1900.0,118.2067,118.2067,118.1196,118.1457,1900.0
2019-04-08 13:45:00,135.5,135.58,135.49,135.58,2032.0,118.137,118.2067,118.1283,118.2067,2032.0
2019-04-08 13:50:00,135.55,135.69,135.54,135.65,5034.0,118.1806,118.3026,118.1719,118.2678,5034.0
2019-04-08 13:55:00,135.65,135.65,135.46,135.63,14562.0,118.2678,118.2678,118.1021,118.2503,14562.0
2019-04-08 14:00:00,135.61,135.63,135.55,135.6,2713.0,118.2329,118.2503,118.1806,118.2242,2713.0
2019-04-08 14:05:00,135.6,135.73,135.59,135.69,8337.0,118.2242,118.3375,118.2155,118.3026,8337.0
2019-04-08 14:10:00,135.67,135.71,135.57,135.67,5613.0,118.2852,118.3201,118.198,118.2852,5613.0
2019-04-08 14:15:00,135.67,135.7,135.62,135.65,3733.0,118.2852,118.3114,118.2416,118.2678,3733.0
2019-04-08 14:20:00,135.65,135.74,135.64,135.72,3647.0,118.2678,118.3462,118.2591,118.3288,3647.0
2019-04-08 14:25:00,135.71,135.74,135.67,135.69,5128.0,118.3201,118.3462,118.2852,118.3026,5128.0
2019-04-08 14:30:00,135.7,135.74,135.7,135.71,2200.0,118.3114,118.3462,118.3114,118.3201,2200.0
2019-04-08 14:35:00,135.72,135.83,135.71,135.77,5518.0,118.3288,118.4247,118.3201,118.3724,5518.0
2019-04-08 14:40:00,135.73,135.73,135.64,135.69,6101.0,118.3375,118.3375,118.2591,118.3026,6101.0
2019-04-08 14:45:00,135.69,135.71,135.63,135.63,4950.0,118.3026,118.3201,118.2503,118.2503,4950.0
2019-04-08 14:50:00,135.62,135.66,135.55,135.55,4505.0,118.2416,118.2765,118.1806,118.1806,4505.0
2019-04-08 14:55:00,135.55,135.56,135.48,135.55,4151.0,118.1806,118.1893,118.1196,118.1806,4151.0
2019-04-08 15:00:00,135.56,135.6,135.51,135.54,4804.0,118.1893,118.2242,118.1457,118.1719,4804.0
2019-04-08 15:05:00,135.54,135.57,135.52,135.56,4712.0,118.1719,118.198,118.1544,118.1893,4712.0
2019-04-08 15:10:00,135.55,135.6,135.54,135.58,5311.0,118.1806,118.2242,118.1719,118.2067,5311.0
2019-04-08 15:15:00,135.58,135.66,135.57,135.66,7582.0,118.2067,118.2765,118.198,118.2765,7582.0
2019-04-08 15:20:00,135.65,135.67,135.62,135.62,6158.0,118.2678,118.2852,118.2416,118.2416,6158.0
2019-04-08 15:25:00,135.62,135.66,135.6,135.63,8777.0,118.2416,118.2765,118.2242,118.2503,8777.0
2019-04-08 15:30:00,135.62,135.78,135.58,135.75,10580.0,118.2416,118.3811,118.2067,118.355,10580.0
2019-04-08 15:35:00,135.77,135.8,135.7,135.72,8206.0,118.3724,118.3986,118.3114,118.3288,8206.0
2019-04-08 15:40:00,135.74,135.81,135.74,135.77,9359.0,118.3462,118.4073,118.3462,118.3724,9359.0
2019-04-08 15:45:00,135.76,135.82,135.75,135.77,12965.0,118.3637,118.416,118.355,118.3724,12965.0
2019-04-08 15:50:00,135.84,135.92,135.78,135.89,35546.0,118.4334,118.5032,118.3811,118.477,35546.0
2019-04-08 15:55:00,135.9,136.04,135.83,135.89,101574.0,118.4857,118.6078,118.4247,118.477,101574.0
2019-04-09 09:30:00,135.49,135.49,134.66,134.67,18971.0,118.1283,118.1283,117.4046,117.4133,18971.0
2019-04-09 09:35:00,134.72,134.83,134.63,134.72,7840.0,117.4569,117.5528,117.3785,117.4569,7840.0
2019-04-09 09:40:00,134.71,134.71,134.37,134.44,6495.0,117.4482,117.4482,117.1518,117.2128,6495.0
2019-04-09 09:45:00,134.4,134.77,134.39,134.61,12070.0,117.1779,117.5005,117.1692,117.361,12070.0
2019-04-09 09:50:00,134.62,134.8,134.54,134.54,7200.0,117.3698,117.5267,117.3,117.3,7200.0
2019-04-09 09:55:00,134.59,134.89,134.57,134.89,3747.0,117.3436,117.6052,117.3262,117.6052,3747.0
2019-04-09 10:00:00,134.99,134.99,134.73,134.89,18263.0,117.6923,117.6923,117.4657,117.6052,18263.0
2019-04-09 10:05:00,134.87,135.09,134.84,135.06,4378.0,117.5877,117.7795,117.5616,117.7534,4378.0
2019-04-09 10:10:00,135.03,135.1,134.78,134.83,13831.0,117.7272,117.7882,117.5093,117.5528,13831.0
2019-04-09 10:15:00,134.8,134.85,134.59,134.85,5000.0,117.5267,117.5703,117.3436,117.5703,5000.0
2019-04-09 10:20:00,134.84,134.93,134.84,134.9,3560.0,117.5616,117.64,117.5616,117.6139,3560.0
2019-04-09 10:25:00,134.92,135.09,134.92,134.93,4963.0,117.6313,117.7795,117.6313,117.64,4963.0
2019-04-09 10:30:00,134.93,135.01,134.92,134.92,5333.0,117.64,117.7098,117.6313,117.6313,5333.0
2019-04-09 10:35:00,135.0,135.24,134.99,135.14,4374.0,117.7011,117.9103,117.6923,117.8231,4374.0
2019-04-09 10:40:00,135.16,135.18,134.96,134.99,3147.0,117.8406,117.858,117.6662,117.6923,3147.0
2019-04-09 10:45:00,134.97,134.98,134.87,134.89,4354.0,117.6749,117.6836,117.5877,117.6052,4354.0
2019-04-09 10:50:00,134.85,135.01,134.83,134.97,13201.0,117.5703,117.7098,117.5528,117.6749,13201.0
2019-04-09 10:55:00,134.94,134.95,134.69,134.85,40488.0,117.6488,117.6575,117.4308,117.5703,40488.0
2019-04-09 11:00:00,134.85,134.93,134.78,134.83,22039.0,117.5703,117.64,117.5093,117.5528,22039.0
2019-04-09 11:05:00,134.8,134.85,134.74,134.74,12307.0,117.5267,117.5703,117.4744,117.4744,12307.0
2019-04-09 11:10:00,134.74,134.75,134.68,134.74,10051.0,117.4744,117.4831,117.4221,117.4744,10051.0
2019-04-09 11:15:00,134.74,134.85,134.72,134.82,37743.0,117.4744,117.5703,117.4569,117.5441,37743.0
2019-04-09 11:20:00,134.81,134.84,134.66,134.66,21045.0,117.5354,117.5616,117.4046,117.4046,21045.0
2019-04-09 11:25:00,134.67,134.82,134.66,134.79,4143.0,117.4133,117.5441,117.4046,117.518,4143.0
2019-04-09 11:30:00,134.79,134.84,134.66,134.67,11395.0,117.518,117.5616,117.4046,117.4133,11395.0
2019-04-09 11:35:00,134.68,134.8,134.68,134.78,4420.0,117.4221,117.5267,117.4221,117.5093,4420.0
2019-04-09 11:40:00,134.78,134.8,134.73,134.77,2403.0,117.5093,117.5267,117.4657,117.5005,2403.0
2019-04-09 11:45:00,134.79,134.79,134.66,134.72,3259.0,117.518,117.518,117.4046,117.4569,3259.0
2019-04-09 11:50:00,134.74,134.91,134.74,134.89,8049.0,117.4744,117.6226,117.4744,117.6052,8049.0
2019-04-09 11:55:00,134.91,135.02,134.91,134.97,6951.0,117.6226,117.7185,117.6226,117.6749,6951.0
2019-04-09 12:00:00,134.95,135.0,134.93,134.93,4203.0,117.6575,117.7011,117.64,117.64,4203.0
2019-04-09 12:05:00,134.88,135.07,134.8,135.0,14705.0,117.5964,117.7621,117.5267,117.7011,14705.0
2019-04-09 12:10:00,135.0,135.1,134.94,135.04,9932.0,117.7011,117.7882,117.6488,117.7359,9932.0
2019-04-09 12:15:00,135.08,135.15,135.02,135.13,6638.0,117.7708,117.8318,117.7185,117.8144,6638.0
2019-04-09 12:20:00,135.13,135.15,135.07,135.14,11601.0,117.8144,117.8318,117.7621,117.8231,11601.0
2019-04-09 12:25:00,135.15,135.23,135.08,135.12,13569.0,117.8318,117.9016,117.7708,117.8057,13569.0
2019-04-09 12:30:00,135.12,135.15,135.04,135.09,7311.0,117.8057,117.8318,117.7359,117.7795,7311.0
2019-04-09 12:35:00,135.1,135.11,135.0,135.01,2991.0,117.7882,117.797,117.7011,117.7098,2991.0
2019-04-09 12:40:00,135.02,135.06,134.99,135.0,3750.0,117.7185,117.7534,117.6923,117.7011,3750.0
2019-04-09 12:45:00,135.0,135.09,135.0,135.09,4230.0,117.7011,117.7795,117.7011,117.7795,4230.0
2019-04-09 12:50:00,135.11,135.18,135.11,135.14,2289.0,117.797,117.858,117.797,117.8231,2289.0
2019-04-09 12:55:00,135.16,135.2,135.12,135.12,2524.0,117.8406,117.8754,117.8057,117.8057,2524.0
2019-04-09 13:00:00,135.14,135.14,135.03,135.03,3048.0,117.8231,117.8231,117.7272,117.7272,3048.0
2019-04-09 13:05:00,135.05,135.08,134.98,135.08,3334.0,117.7447,117.7708,117.6836,117.7708,3334.0
2019-04-09 13:10:00,135.08,135.16,135.05,135.16,3215.0,117.7708,117.8406,117.7447,117.8406,3215.0
2019-04-09 13:15:00,135.19,135.25,135.15,135.16,4120.0,117.8667,117.919,117.8318,117.8406,4120.0
2019-04-09 13:20:00,135.17,135.25,135.17,135.2,12127.0,117.8493,117.919,117.8493,117.8754,12127.0
2019-04-09 13:25:00,135.1,135.13,135.06,135.13,6681.0,117.7882,117.8144,117.7534,117.8144,6681.0
2019-04-09 13:30:00,135.14,135.3,135.14,135.24,7142.0,117.8231,117.9626,117.8231,117.9103,7142.0
2019-04-09 13:35:00,135.24,135.32,135.24,135.29,8603.0,117.9103,117.9801,117.9103,117.9539,8603.0
2019-04-09 13:40:00,135.32,135.39,135.21,135.25,11037.0,117.9801,118.0411,117.8842,117.919,11037.0
2019-04-09 13:45:00,135.27,135.33,135.2,135.22,9330.0,117.9365,117.9888,117.8754,117.8929,9330.0
2019-04-09 13:50:00,135.21,135.28,135.13,135.2,22849.0,117.8842,117.9452,117.8144,117.8754,22849.0
2019-04-09 13:55:00,135.18,135.22,135.13,135.2,11033.0,117.858,117.8929,117.8144,117.8754,11033.0
2019-04-09 14:00:00,135.22,135.22,135.13,135.14,3100.0,117.8929,117.8929,117.8144,117.8231,3100.0
2019-04-09 14:05:00,135.14,135.19,135.07,135.14,3840.0,117.8231,117.8667,117.7621,117.8231,3840.0
2019-04-09 14:10:00,135.15,135.23,135.11,135.16,4704.0,117.8318,117.9016,117.797,117.8406,4704.0
2019-04-09 14:15:00,135.18,135.27,135.16,135.25,9314.0,117.858,117.9365,117.8406,117.919,9314.0
2019-04-09 14:20:00,135.22,135.23,135.16,135.18,14749.0,117.8929,117.9016,117.8406,117.858,14749.0
2019-04-09 14:25:00,135.16,135.25,135.16,135.22,15383.0,117.8406,117.919,117.8406,117.8929,15383.0
2019-04-09 14:30:00,135.22,135.25,135.17,135.19,34247.0,117.8929,117.919,117.8493,117.8667,34247.0
2019-04-09 14:35:00,135.19,135.21,135.12,135.13,10906.0,117.8667,117.8842,117.8057,117.8144,10906.0
2019-04-09 14:40:00,135.13,135.13,134.85,134.85,10499.0,117.8144,117.8144,117.5703,117.5703,10499.0
2019-04-09 14:45:00,134.84,134.93,134.84,134.89,4700.0,117.5616,117.64,117.5616,117.6052,4700.0
2019-04-09 14:50:00,134.9,134.93,134.83,134.83,7358.0,117.6139,117.64,117.5528,117.5528,7358.0
2019-04-09 14:55:00,134.83,134.96,134.8,134.96,11292.0,117.5528,117.6662,117.5267,117.6662,11292.0
2019-04-09 15:00:00,134.98,135.1,134.98,135.04,9789.0,117.6836,117.7882,117.6836,117.7359,9789.0
2019-04-09 15:05:00,135.04,135.14,135.04,135.14,12309.0,117.7359,117.8231,117.7359,117.8231,12309.0
2019-04-09 15:10:00,135.16,135.17,135.05,135.09,5600.0,117.8406,117.8493,117.7447,117.7795,5600.0
2019-04-09 15:15:00,135.1,135.16,135.1,135.1,4147.0,117.7882,117.8406,117.7882,117.7882,4147.0
2019-04-09 15:20:00,135.11,135.11,135.02,135.04,6437.0,117.797,117.797,117.7185,117.7359,6437.0
2019-04-09 15:25:00,135.04,135.04,134.92,135.03,9316.0,117.7359,117.7359,117.6313,117.7272,9316.0
2019-04-09 15:30:00,134.99,135.23,134.99,135.13,11118.0,117.6923,117.9016,117.6923,117.8144,11118.0
2019-04-09 15:35:00,135.13,135.23,135.11,135.23,8574.0,117.8144,117.9016,117.797,117.9016,8574.0
2019-04-09 15:40:00,135.26,135.3,135.18,135.22,24693.0,117.9277,117.9626,117.858,117.8929,24693.0
2019-04-09 15:45:00,135.23,135.35,135.12,135.17,45508.0,117.9016,118.0062,117.8057,117.8493,45508.0
2019-04-09 15:50:00,135.15,135.22,135.03,135.17,41656.0,117.8318,117.8929,117.7272,117.8493,41656.0
2019-04-09 15:55:00,135.16,135.23,134.96,135.23,93297.0,117.8406,117.9016,117.6662,117.9016,93297.0
2019-04-10 09:30:00,135.43,135.75,135.43,135.66,12066.0,118.076,118.355,118.076,118.2765,12066.0
2019-04-10 09:35:00,135.57,135.57,135.47,135.57,733.0,118.198,118.198,118.1108,118.198,733.0
2019-04-10 09:40:00,135.6,135.68,135.46,135.46,2258.0,118.2242,118.2939,118.1021,118.1021,2258.0
2019-04-10 09:45:00,135.37,135.53,135.37,135.49,695.0,118.0237,118.1631,118.0237,118.1283,695.0
2019-04-10 09:50:00,135.49,135.51,135.3,135.51,4575.0,118.1283,118.1457,117.9626,118.1457,4575.0
2019-04-10 09:55:00,135.51,135.73,135.51,135.58,3421.0,118.1457,118.3375,118.1457,118.2067,3421.0
2019-04-10 10:00:00,135.66,135.75,135.57,135.64,9157.0,118.2765,118.355,118.198,118.2591,9157.0
2019-04-10 10:05:00,135.61,135.78,135.6,135.71,8572.0,118.2329,118.3811,118.2242,118.3201,8572.0
2019-04-10 10:10:00,135.66,135.7,135.57,135.64,3210.0,118.2765,118.3114,118.198,118.2591,3210.0
2019-04-10 10:15:00,135.64,135.71,135.61,135.66,4444.0,118.2591,118.3201,118.2329,118.2765,4444.0
2019-04-10 10:20:00,135.69,135.73,135.53,135.53,2323.0,118.3026,118.3375,118.1631,118.1631,2323.0
2019-04-10 10:25:00,135.51,135.62,135.48,135.53,2956.0,118.1457,118.2416,118.1196,118.1631,2956.0
2019-04-10 10:30:00,135.59,135.66,135.54,135.54,3618.0,118.2155,118.2765,118.1719,118.1719,3618.0
2019-04-10 10:35:00,135.58,135.63,135.46,135.46,4936.0,118.2067,118.2503,118.1021,118.1021,4936.0
2019-04-10 10:40:00,135.51,135.62,135.46,135.53,4146.0,118.1457,118.2416,118.1021,118.1631,4146.0
2019-04-10 10:45:00,135.45,135.62,135.45,135.55,4418.0,118.0934,118.2416,118.0934,118.1806,4418.0
2019-04-10 10:50:00,135.55,135.61,135.48,135.48,4545.0,118.1806,118.2329,118.1196,118.1196,4545.0
2019-04-10 10:55:00,135.49,135.54,135.46,135.53,3145.0,118.1283,118.1719,118.1021,118.1631,3145.0
2019-04-10 11:00:00,135.56,135.66,135.56,135.56,3805.0,118.1893,118.2765,118.1893,118.1893,3805.0
2019-04-10 11:05:00,135.53,135.56,135.47,135.47,9653.0,118.1631,118.1893,118.1108,118.1108,9653.0
2019-04-10 11:10:00,135.46,135.5,135.41,135.45,2999.0,118.1021,118.137,118.0585,118.0934,2999.0
2019-04-10 11:15:00,135.43,135.47,135.31,135.37,7179.0,118.076,118.1108,117.9713,118.0237,7179.0
2019-04-10 11:20:00,135.33,135.46,135.33,135.45,2318.0,117.9888,118.1021,117.9888,118.0934,2318.0
2019-04-10 11:25:00,135.48,135.48,135.35,135.42,1500.0,118.1196,118.1196,118.0062,118.0672,1500.0
2019-04-10 11:30:00,135.48,135.56,135.47,135.51,5902.0,118.1196,118.1893,118.1108,118.1457,5902.0
2019-04-10 11:35:00,135.53,135.54,135.41,135.43,3351.0,118.1631,118.1719,118.0585,118.076,3351.0
2019-04-10 11:40:00,135.41,135.51,135.39,135.49,2399.0,118.0585,118.1457,118.0411,118.1283,2399.0
2019-04-10 11:45:00,135.48,135.57,135.46,135.46,6351.0,118.1196,118.198,118.1021,118.1021,6351.0
2019-04-10 11:50:00,135.47,135.47,135.41,135.44,5410.0,118.1108,118.1108,118.0585,118.0847,5410.0
2019-04-10 11:55:00,135.46,135.46,135.34,135.39,4111.0,118.1021,118.1021,117.9975,118.0411,4111.0
2019-04-10 12:00:00,135.4,135.43,135.35,135.39,14358.0,118.0498,118.076,118.0062,118.0411,14358.0
2019-04-10 12:05:00,135.37,135.41,135.28,135.31,3924.0,118.0237,118.0585,117.9452,117.9713,3924.0
2019-04-10 12:10:00,135.31,135.31,135.23,135.24,3740.0,117.9713,117.9713,117.9016,117.9103,3740.0
2019-04-10 12:15:00,135.26,135.3,135.21,135.28,6941.0,117.9277,117.9626,117.8842,117.9452,6941.0
2019-04-10 12:20:00,135.25,135.26,135.2,135.22,8049.0,117.919,117.9277,117.8754,117.8929,8049.0
2019-04-10 12:25:00,135.24,135.28,135.22,135.25,9335.0,117.9103,117.9452,117.8929,117.919,9335.0
2019-04-10 12:30:00,135.27,135.3,135.24,135.27,5765.0,117.9365,117.9626,117.9103,117.9365,5765.0
2019-04-10 12:35:00,135.25,135.26,135.19,135.19,6102.0,117.919,117.9277,117.8667,117.8667,6102.0
2019-04-10 12:40:00,135.19,135.22,135.14,135.14,5150.0,117.8667,117.8929,117.8231,117.8231,5150.0
2019-04-10 12:45:00,135.13,135.13,135.04,135.05,8258.0,117.8144,117.8144,117.7359,117.7447,8258.0
2019-04-10 12:50:00,135.04,135.11,135.04,135.07,3800.0,117.7359,117.797,117.7359,117.7621,3800.0
2019-04-10 12:55:00,135.08,135.08,135.01,135.01,4101.0,117.7708,117.7708,117.7098,117.7098,4101.0
2019-04-10 13:00:00,135.02,135.05,135.0,135.05,6370.0,117.7185,117.7447,117.7011,117.7447,6370.0
2019-04-10 13:05:00,135.04,135.06,135.01,135.05,9810.0,117.7359,117.7534,117.7098,117.7447,9810.0
2019-04-10 13:10:00,135.01,135.02,134.97,135.0,5500.0,117.7098,117.7185,117.6749,117.7011,5500.0
2019-04-10 13:15:00,135.01,135.07,135.01,135.05,5800.0,117.7098,117.7621,117.7098,117.7447,5800.0
2019-04-10 13:20:00,135.03,135.03,134.94,134.94,4403.0,117.7272,117.7272,117.6488,117.6488,4403.0
2019-04-10 13:25:00,134.96,135.03,134.95,135.03,4784.0,117.6662,117.7272,117.6575,117.7272,4784.0
2019-04-10 13:30:00,135.03,135.03,135.0,135.0,3295.0,117.7272,117.7272,117.7011,117.7011,3295.0
2019-04-10 13:35:00,135.01,135.09,135.01,135.09,9055.0,117.7098,117.7795,117.7098,117.7795,9055.0
2019-04-10 13:40:00,135.08,135.08,134.82,134.83,17724.0,117.7708,117.7708,117.5441,117.5528,17724.0
2019-04-10 13:45:00,134.8,134.82,134.71,134.77,23914.0,117.5267,117.5441,117.4482,117.5005,23914.0
2019-04-10 13:50:00,134.77,134.78,134.7,134.75,19887.0,117.5005,117.5093,117.4395,117.4831,19887.0
2019-04-10 13:55:00,134.74,134.82,134.7,134.76,57395.0,117.4744,117.5441,117.4395,117.4918,57395.0
2019-04-10 14:00:00,134.76,134.78,134.67,134.69,22024.0,117.4918,117.5093,117.4133,117.4308,22024.0
2019-04-10 14:05:00,134.67,134.75,134.64,134.65,11462.0,117.4133,117.4831,117.3872,117.3959,11462.0
2019-04-10 14:10:00,134.67,134.71,134.6,134.71,8711.0,117.4133,117.4482,117.3523,117.4482,8711.0
2019-04-10 14:15:00,134.7,134.87,134.67,134.87,18104.0,117.4395,117.5877,117.4133,117.5877,18104.0
2019-04-10 14:20:00,134.88,134.98,134.88,134.98,5904.0,117.5964,117.6836,117.5964,117.6836,5904.0
2019-04-10 14:25:00,134.98,135.07,134.97,135.06,3669.0,117.6836,117.7621,117.6749,117.7534,3669.0
2019-04-10 14:30:00,135.07,135.19,135.07,135.12,4394.0,117.7621,117.8667,117.7621,117.8057,4394.0
2019-04-10 14:35:00,135.12,135.25,135.12,135.2,5785.0,117.8057,117.919,117.8057,117.8754,5785.0
2019-04-10 14:40:00,135.22,135.3,135.18,135.19,4421.0,117.8929,117.9626,117.858,117.8667,4421.0
2019-04-10 14:45:00,135.22,135.22,135.1,135.1,12260.0,117.8929,117.8929,117.7882,117.7882,12260.0
2019-04-10 14:50:00,135.14,135.22,135.13,135.16,5436.0,117.8231,117.8929,117.8144,117.8406,5436.0
2019-04-10 14:55:00,135.15,135.21,135.13,135.21,5812.0,117.8318,117.8842,117.8144,117.8842,5812.0
2019-04-10 15:00:00,135.21,135.34,135.19,135.27,6710.0,117.8842,117.9975,117.8667,117.9365,6710.0
2019-04-10 15:05:00,135.28,135.28,135.21,135.24,2525.0,117.9452,117.9452,117.8842,117.9103,2525.0
2019-04-10 15:10:00,135.27,135.38,135.26,135.3,4857.0,117.9365,118.0324,117.9277,117.9626,4857.0
2019-04-10 15:15:00,135.29,135.35,135.19,135.27,12204.0,117.9539,118.0062,117.8667,117.9365,12204.0
2019-04-10 15:20:00,135.3,135.3,135.18,135.21,45156.0,117.9626,117.9626,117.858,117.8842,45156.0
2019-04-10 15:25:00,135.22,135.28,135.17,135.26,40434.0,117.8929,117.9452,117.8493,117.9277,40434.0
2019-04-10 15:30:00,135.25,135.27,135.18,135.24,22712.0,117.919,117.9365,117.858,117.9103,22712.0
2019-04-10 15:35:00,135.24,135.4,135.23,135.38,11756.0,117.9103,118.0498,117.9016,118.0324,11756.0
2019-04-10 15:40:00,135.38,135.54,135.37,135.52,8103.0,118.0324,118.1719,118.0237,118.1544,8103.0
2019-04-10 15:45:00,135.53,135.53,135.42,135.46,18382.0,118.1631,118.1631,118.0672,118.1021,18382.0
2019-04-10 15:50:00,135.47,135.59,135.45,135.56,32534.0,118.1108,118.2155,118.0934,118.1893,32534.0
2019-04-10 15:55:00,135.55,135.55,135.34,135.45,105693.0,118.1806,118.1806,117.9975,118.0934,105693.0
2019-04-11 09:30:00,135.73,135.91,135.65,135.75,18103.0,118.3375,118.4945,118.2678,118.355,18103.0
2019-04-11 09:35:00,135.75,135.9,135.68,135.84,4461.0,118.355,118.4857,118.2939,118.4334,4461.0
2019-04-11 09:40:00,135.82,135.91,135.81,135.91,2052.0,118.416,118.4945,118.4073,118.4945,2052.0
2019-04-11 09:45:00,135.91,135.97,135.76,135.92,7203.0,118.4945,118.5468,118.3637,118.5032,7203.0
2019-04-11 09:50:00,135.96,136.02,135.71,135.79,13545.0,118.538,118.5904,118.3201,118.3898,13545.0
2019-04-11 09:55:00,135.72,135.86,135.62,135.77,9171.0,118.3288,118.4509,118.2416,118.3724,9171.0
2019-04-11 10:00:00,135.8,135.99,135.78,135.98,15522.0,118.3986,118.5642,118.3811,118.5555,15522.0
2019-04-11 10:05:00,136.01,136.03,135.83,135.93,8418.0,118.5816,118.5991,118.4247,118.5119,8418.0
2019-04-11 10:10:00,135.91,136.11,135.85,136.02,30411.0,118.4945,118.6688,118.4421,118.5904,30411.0
2019-04-11 10:15:00,136.02,136.15,135.92,136.15,6887.0,118.5904,118.7037,118.5032,118.7037,6887.0
2019-04-11 10:20:00,136.12,136.16,136.03,136.03,4210.0,118.6775,118.7124,118.5991,118.5991,4210.0
2019-04-11 10:25:00,136.04,136.11,136.03,136.08,4308.0,118.6078,118.6688,118.5991,118.6427,4308.0
2019-04-11 10:30:00,136.06,136.06,135.91,135.94,2137.0,118.6252,118.6252,118.4945,118.5206,2137.0
2019-04-11 10:35:00,135.97,135.98,135.92,135.94,2339.0,118.5468,118.5555,118.5032,118.5206,2339.0
2019-04-11 10:40:00,135.94,136.02,135.89,135.99,2422.0,118.5206,118.5904,118.477,118.5642,2422.0
2019-04-11 10:45:00,135.98,136.02,135.95,135.95,1903.0,118.5555,118.5904,118.5293,118.5293,1903.0
2019-04-11 10:50:00,135.96,136.03,135.91,135.97,3846.0,118.538,118.5991,118.4945,118.5468,3846.0
2019-04-11 10:55:00,135.96,136.12,135.94,136.12,2869.0,118.538,118.6775,118.5206,118.6775,2869.0
2019-04-11 11:00:00,136.12,136.17,136.05,136.17,6556.0,118.6775,118.7211,118.6165,118.7211,6556.0
2019-04-11 11:05:00,136.19,136.29,136.18,136.2,7917.0,118.7386,118.8258,118.7299,118.7473,7917.0
2019-04-11 11:10:00,136.19,136.28,136.19,136.28,8690.0,118.7386,118.817,118.7386,118.817,8690.0
2019-04-11 11:15:00,136.28,136.29,136.21,136.23,5373.0,118.817,118.8258,118.756,118.7734,5373.0
2019-04-11 11:20:00,136.2,136.3,136.2,136.26,4078.0,118.7473,118.8345,118.7473,118.7996,4078.0
2019-04-11 11:25:00,136.25,136.43,136.25,136.4,4600.0,118.7909,118.9478,118.7909,118.9217,4600.0
2019-04-11 11:30:00,136.4,136.4,136.26,136.26,6073.0,118.9217,118.9217,118.7996,118.7996,6073.0
2019-04-11 11:35:00,136.27,136.3,136.16,136.16,3956.0,118.8083,118.8345,118.7124,118.7124,3956.0
2019-04-11 11:40:00,136.07,136.07,135.09,135.53,38046.0,118.634,118.634,117.7795,118.1631,38046.0
2019-04-11 11:45:00,135.53,135.6,135.44,135.58,15353.0,118.1631,118.2242,118.0847,118.2067,15353.0
2019-04-11 11:50:00,135.6,135.74,135.54,135.74,6276.0,118.2242,118.3462,118.1719,118.3462,6276.0
2019-04-11 11:55:00,135.71,135.85,135.71,135.75,4829.0,118.3201,118.4421,118.3201,118.355,4829.0
2019-04-11 12:00:00,135.75,135.79,135.66,135.79,5325.0,118.355,118.3898,118.2765,118.3898,5325.0
2019-04-11 12:05:00,135.79,135.84,135.74,135.8,4817.0,118.3898,118.4334,118.3462,118.3986,4817.0
2019-04-11 12:10:00,135.79,135.79,135.68,135.74,3352.0,118.3898,118.3898,118.2939,118.3462,3352.0
2019-04-11 12:15:00,135.72,135.73,135.64,135.66,4972.0,118.3288,118.3375,118.2591,118.2765,4972.0
2019-04-11 12:20:00,135.62,135.72,135.51,135.72,9202.0,118.2416,118.3288,118.1457,118.3288,9202.0
2019-04-11 12:25:00,135.73,135.74,135.62,135.65,7265.0,118.3375,118.3462,118.2416,118.2678,7265.0
2019-04-11 12:30:00,135.66,135.68,135.61,135.62,6700.0,118.2765,118.2939,118.2329,118.2416,6700.0
2019-04-11 12:35:00,135.57,135.72,135.56,135.69,7600.0,118.198,118.3288,118.1893,118.3026,7600.0
2019-04-11 12:40:00,135.66,135.68,135.53,135.66,2820.0,118.2765,118.2939,118.1631,118.2765,2820.0
2019-04-11 12:45:00,135.65,135.71,135.56,135.56,6800.0,118.2678,118.3201,118.1893,118.1893,6800.0
2019-04-11 12:50:00,135.59,135.7,135.56,135.7,5987.0,118.2155,118.3114,118.1893,118.3114,5987.0
2019-04-11 12:55:00,135.71,135.74,135.66,135.71,4413.0,118.3201,118.3462,118.2765,118.3201,4413.0
2019-04-11 13:00:00,135.72,135.83,135.7,135.8,4539.0,118.3288,118.4247,118.3114,118.3986,4539.0
2019-04-11 13:05:00,135.82,135.93,135.81,135.93,7035.0,118.416,118.5119,118.4073,118.5119,7035.0
2019-04-11 13:10:00,135.91,135.92,135.87,135.88,5839.0,118.4945,118.5032,118.4596,118.4683,5839.0
2019-04-11 13:15:00,135.88,135.88,135.79,135.82,4902.0,118.4683,118.4683,118.3898,118.416,4902.0
2019-04-11 13:20:00,135.83,135.85,135.79,135.85,3623.0,118.4247,118.4421,118.3898,118.4421,3623.0
2019-04-11 13:25:00,135.85,135.89,135.83,135.85,2283.0,118.4421,118.477,118.4247,118.4421,2283.0
2019-04-11 13:30:00,135.84,135.84,135.75,135.76,4234.0,118.4334,118.4334,118.355,118.3637,4234.0
2019-04-11 13:35:00,135.78,135.85,135.76,135.85,6523.0,118.3811,118.4421,118.3637,118.4421,6523.0
2019-04-11 13:40:00,135.82,135.84,135.66,135.78,9509.0,118.416,118.4334,118.2765,118.3811,9509.0
2019-04-11 13:45:00,135.77,135.92,135.76,135.85,10524.0,118.3724,118.5032,118.3637,118.4421,10524.0
2019-04-11 13:50:00,135.87,135.95,135.84,135.94,6569.0,118.4596,118.5293,118.4334,118.5206,6569.0
2019-04-11 13:55:00,135.93,136.04,135.92,135.92,2799.0,118.5119,118.6078,118.5032,118.5032,2799.0
2019-04-11 14:00:00,135.89,136.0,135.89,136.0,3020.0,118.477,118.5729,118.477,118.5729,3020.0
2019-04-11 14:05:00,136.01,136.03,135.92,135.94,2606.0,118.5816,118.5991,118.5032,118.5206,2606.0
2019-04-11 14:10:00,135.93,136.08,135.93,136.07,2773.0,118.5119,118.6427,118.5119,118.634,2773.0
2019-04-11 14:15:00,136.04,136.08,135.98,136.07,3202.0,118.6078,118.6427,118.5555,118.634,3202.0
2019-04-11 14:20:00,136.08,136.12,136.05,136.12,4842.0,118.6427,118.6775,118.6165,118.6775,4842.0
2019-04-11 14:25:00,136.12,136.12,136.04,136.06,3251.0,118.6775,118.6775,118.6078,118.6252,3251.0
2019-04-11 14:30:00,136.01,136.1,135.93,135.95,2774.0,118.5816,118.6601,118.5119,118.5293,2774.0
2019-04-11 14:35:00,135.96,136.06,135.94,136.05,2209.0,118.538,118.6252,118.5206,118.6165,2209.0
2019-04-11 14:40:00,136.05,136.16,136.04,136.16,4728.0,118.6165,118.7124,118.6078,118.7124,4728.0
2019-04-11 14:45:00,136.15,136.16,136.1,136.12,3637.0,118.7037,118.7124,118.6601,118.6775,3637.0
2019-04-11 14:50:00,136.1,136.1,136.05,136.06,2656.0,118.6601,118.6601,118.6165,118.6252,2656.0
2019-04-11 14:55:00,136.04,136.11,136.01,136.09,4120.0,118.6078,118.6688,118.5816,118.6514,4120.0
2019-04-11 15:00:00,136.09,136.18,136.09,136.17,2426.0,118.6514,118.7299,118.6514,118.7211,2426.0
2019-04-11 15:05:00,136.18,136.26,136.18,136.21,2900.0,118.7299,118.7996,118.7299,118.756,2900.0
2019-04-11 15:10:00,136.17,136.21,136.09,136.12,3634.0,118.7211,118.756,118.6514,118.6775,3634.0
2019-04-11 15:15:00,136.12,136.24,136.12,136.2,4542.0,118.6775,118.7822,118.6775,118.7473,4542.0
2019-04-11 15:20:00,136.17,136.19,136.12,136.13,5153.0,118.7211,118.7386,118.6775,118.6863,5153.0
2019-04-11 15:25:00,136.14,136.24,136.13,136.19,6606.0,118.695,118.7822,118.6863,118.7386,6606.0
2019-04-11 15:30:00,136.19,136.33,136.19,136.27,12549.0,118.7386,118.8606,118.7386,118.8083,12549.0
2019-04-11 15:35:00,136.29,136.36,136.24,136.36,7186.0,118.8258,118.8868,118.7822,118.8868,7186.0
2019-04-11 15:40:00,136.35,136.36,136.25,136.29,9937.0,118.8781,118.8868,118.7909,118.8258,9937.0
2019-04-11 15:45:00,136.28,136.32,136.23,136.24,11736.0,118.817,118.8519,118.7734,118.7822,11736.0
2019-04-11 15:50:00,136.22,136.34,136.17,136.34,33551.0,118.7647,118.8694,118.7211,118.8694,33551.0
2019-04-11 15:55:00,136.33,136.41,136.25,136.28,64502.0,118.8606,118.9304,118.7909,118.817,64502.0
2019-04-12 09:30:00,136.98,137.09,136.72,136.86,22585.0,119.4273,119.5232,119.2007,119.3227,22585.0
2019-04-12 09:35:00,136.91,137.5,136.9,137.5,6508.0,119.3663,119.8807,119.3576,119.8807,6508.0
2019-04-12 09:40:00,137.53,137.68,137.43,137.66,5500.0,119.9069,120.0376,119.8197,120.0202,5500.0
2019-04-12 09:45:00,137.67,137.85,137.61,137.64,3934.0,120.0289,120.1859,119.9766,120.0028,3934.0
2019-04-12 09:50:00,137.63,137.63,137.35,137.46,9694.0,119.9941,119.9941,119.7499,119.8458,9694.0
2019-04-12 09:55:00,137.41,137.55,137.34,137.52,6937.0,119.8022,119.9243,119.7412,119.8981,6937.0
2019-04-12 10:00:00,137.52,137.55,137.23,137.24,10152.0,119.8981,119.9243,119.6453,119.654,10152.0
2019-04-12 10:05:00,137.14,137.39,137.13,137.26,7615.0,119.5668,119.7848,119.5581,119.6715,7615.0
2019-04-12 10:10:00,137.22,137.4,137.19,137.26,7628.0,119.6366,119.7935,119.6104,119.6715,7628.0
2019-04-12 10:15:00,137.29,137.42,137.24,137.38,8696.0,119.6976,119.811,119.654,119.7761,8696.0
2019-04-12 10:20:00,137.33,137.51,137.31,137.43,18514.0,119.7325,119.8894,119.7151,119.8197,18514.0
2019-04-12 10:25:00,137.39,137.48,137.13,137.18,20781.0,119.7848,119.8633,119.5581,119.6017,20781.0
2019-04-12 10:30:00,137.16,137.23,136.96,136.96,11663.0,119.5843,119.6453,119.4099,119.4099,11663.0
2019-04-12 10:35:00,136.93,137.18,136.91,137.01,18911.0,119.3838,119.6017,119.3663,119.4535,18911.0
2019-04-12 10:40:00,136.96,137.1,136.91,137.04,11618.0,119.4099,119.532,119.3663,119.4797,11618.0
2019-04-12 10:45:00,137.08,137.27,137.08,137.2,5945.0,119.5145,119.6802,119.5145,119.6192,5945.0
2019-04-12 10:50:00,137.2,137.36,137.1,137.36,4100.0,119.6192,119.7587,119.532,119.7587,4100.0
2019-04-12 10:55:00,137.38,137.39,137.28,137.39,4803.0,119.7761,119.7848,119.6889,119.7848,4803.0
2019-04-12 11:00:00,137.41,137.41,137.27,137.3,5252.0,119.8022,119.8022,119.6802,119.7063,5252.0
2019-04-12 11:05:00,137.3,137.44,137.26,137.42,12315.0,119.7063,119.8284,119.6715,119.811,12315.0
2019-04-12 11:10:00,137.38,137.5,137.38,137.49,4840.0,119.7761,119.8807,119.7761,119.872,4840.0
2019-04-12 11:15:00,137.5,137.61,137.48,137.6,3535.0,119.8807,119.9766,119.8633,119.9679,3535.0
2019-04-12 11:20:00,137.61,137.65,137.57,137.58,2163.0,119.9766,120.0115,119.9417,119.9505,2163.0
2019-04-12 11:25:00,137.56,137.68,137.55,137.67,13970.0,119.933,120.0376,119.9243,120.0289,13970.0
2019-04-12 11:30:00,137.68,137.71,137.43,137.48,8986.0,120.0376,120.0638,119.8197,119.8633,8986.0
2019-04-12 11:35:00,137.5,137.54,137.39,137.4,2963.0,119.8807,119.9156,119.7848,119.7935,2963.0
2019-04-12 11:40:00,137.38,137.41,137.32,137.37,20067.0,119.7761,119.8022,119.7238,119.7674,20067.0
2019-04-12 11:45:00,137.37,137.37,137.25,137.31,9082.0,119.7674,119.7674,119.6627,119.7151,9082.0
2019-04-12 11:50:00,137.31,137.37,137.28,137.34,17666.0,119.7151,119.7674,119.6889,119.7412,17666.0
2019-04-12 11:55:00,137.38,137.44,137.35,137.38,9093.0,119.7761,119.8284,119.7499,119.7761,9093.0
2019-04-12 12:00:00,137.36,137.36,137.19,137.27,3442.0,119.7587,119.7587,119.6104,119.6802,3442.0
2019-04-12 12:05:00,137.29,137.33,137.28,137.31,6159.0,119.6976,119.7325,119.6889,119.7151,6159.0
2019-04-12 12:10:00,137.3,137.41,137.27,137.39,6865.0,119.7063,119.8022,119.6802,119.7848,6865.0
2019-04-12 12:15:00,137.41,137.5,137.36,137.44,13702.0,119.8022,119.8807,119.7587,119.8284,13702.0
2019-04-12 12:20:00,137.45,137.52,137.45,137.5,4804.0,119.8371,119.8981,119.8371,119.8807,4804.0
2019-04-12 12:25:00,137.52,137.57,137.51,137.56,1900.0,119.8981,119.9417,119.8894,119.933,1900.0
2019-04-12 12:30:00,137.53,137.56,137.49,137.52,3020.0,119.9069,119.933,119.872,119.8981,3020.0
2019-04-12 12:35:00,137.52,137.56,137.48,137.56,6317.0,119.8981,119.933,119.8633,119.933,6317.0
2019-04-12 12:40:00,137.52,137.57,137.44,137.48,6503.0,119.8981,119.9417,119.8284,119.8633,6503.0
2019-04-12 12:45:00,137.49,137.52,137.48,137.5,10434.0,119.872,119.8981,119.8633,119.8807,10434.0
2019-04-12 12:50:00,137.51,137.51,137.38,137.46,5084.0,119.8894,119.8894,119.7761,119.8458,5084.0
2019-04-12 12:55:00,137.46,137.48,137.39,137.46,2201.0,119.8458,119.8633,119.7848,119.8458,2201.0
2019-04-12 13:00:00,137.5,137.5,137.47,137.49,1000.0,119.8807,119.8807,119.8546,119.872,1000.0
2019-04-12 13:05:00,137.5,137.5,137.48,137.5,5250.0,119.8807,119.8807,119.8633,119.8807,5250.0
2019-04-12 13:10:00,137.49,137.51,137.44,137.5,9702.0,119.872,119.8894,119.8284,119.8807,9702.0
2019-04-12 13:15:00,137.52,137.56,137.43,137.56,9266.0,119.8981,119.933,119.8197,119.933,9266.0
2019-04-12 13:20:00,137.57,137.61,137.57,137.6,4101.0,119.9417,119.9766,119.9417,119.9679,4101.0
2019-04-12 13:25:00,137.61,137.67,137.59,137.67,2803.0,119.9766,120.0289,119.9592,120.0289,2803.0
2019-04-12 13:30:00,137.68,137.68,137.54,137.58,5900.0,120.0376,120.0376,119.9156,119.9505,5900.0
2019-04-12 13:35:00,137.6,137.66,137.58,137.62,8244.0,119.9679,120.0202,119.9505,119.9853,8244.0
2019-04-12 13:40:00,137.63,137.66,137.58,137.66,5448.0,119.9941,120.0202,119.9505,120.0202,5448.0
2019-04-12 13:45:00,137.66,137.66,137.54,137.62,9073.0,120.0202,120.0202,119.9156,119.9853,9073.0
2019-04-12 13:50:00,137.6,137.66,137.6,137.64,6033.0,119.9679,120.0202,119.9679,120.0028,6033.0
2019-04-12 13:55:00,137.64,137.64,137.49,137.52,5582.0,120.0028,120.0028,119.872,119.8981,5582.0
2019-04-12 14:00:00,137.51,137.62,137.51,137.61,2501.0,119.8894,119.9853,119.8894,119.9766,2501.0
2019-04-12 14:05:00,137.61,137.64,137.53,137.57,6889.0,119.9766,120.0028,119.9069,119.9417,6889.0
2019-04-12 14:10:00,137.58,137.64,137.55,137.62,2829.0,119.9505,120.0028,119.9243,119.9853,2829.0
2019-04-12 14:15:00,137.64,137.64,137.54,137.61,5260.0,120.0028,120.0028,119.9156,119.9766,5260.0
2019-04-12 14:20:00,137.61,137.66,137.59,137.64,4645.0,119.9766,120.0202,119.9592,120.0028,4645.0
2019-04-12 14:25:00,137.64,137.66,137.57,137.58,3452.0,120.0028,120.0202,119.9417,119.9505,3452.0
2019-04-12 14:30:00,137.58,137.59,137.5,137.54,5465.0,119.9505,119.9592,119.8807,119.9156,5465.0
2019-04-12 14:35:00,137.53,137.55,137.48,137.52,4936.0,119.9069,119.9243,119.8633,119.8981,4936.0
2019-04-12 14:40:00,137.53,137.58,137.52,137.53,3274.0,119.9069,119.9505,119.8981,119.9069,3274.0
2019-04-12 14:45:00,137.54,137.55,137.44,137.49,4500.0,119.9156,119.9243,119.8284,119.872,4500.0
2019-04-12 14:50:00,137.48,137.5,137.44,137.47,4850.0,119.8633,119.8807,119.8284,119.8546,4850.0
2019-04-12 14:55:00,137.49,137.52,137.48,137.5,6906.0,119.872,119.8981,119.8633,119.8807,6906.0
2019-04-12 15:00:00,137.48,137.58,137.48,137.58,3680.0,119.8633,119.9505,119.8633,119.9505,3680.0
2019-04-12 15:05:00,137.57,137.67,137.51,137.65,3840.0,119.9417,120.0289,119.8894,120.0115,3840.0
2019-04-12 15:10:00,137.66,137.71,137.66,137.7,4220.0,120.0202,120.0638,120.0202,120.0551,4220.0
2019-04-12 15:15:00,137.69,137.79,137.69,137.74,11673.0,120.0464,120.1336,120.0464,120.09,11673.0
2019-04-12 15:20:00,137.73,137.77,137.69,137.73,9619.0,120.0812,120.1161,120.0464,120.0812,9619.0
2019-04-12 15:25:00,137.74,137.82,137.71,137.79,5886.0,120.09,120.1597,120.0638,120.1336,5886.0
2019-04-12 15:30:00,137.79,137.79,137.71,137.75,5250.0,120.1336,120.1336,120.0638,120.0987,5250.0
2019-04-12 15:35:00,137.75,137.77,137.66,137.68,10599.0,120.0987,120.1161,120.0202,120.0376,10599.0
2019-04-12 15:40:00,137.67,137.69,137.6,137.66,8072.0,120.0289,120.0464,119.9679,120.0202,8072.0
2019-04-12 15:45:00,137.64,137.72,137.59,137.69,13931.0,120.0028,120.0725,119.9592,120.0464,13931.0
2019-04-12 15:50:00,137.69,137.71,137.59,137.64,26532.0,120.0464,120.0638,119.9592,120.0028,26532.0
2019-04-12 15:55:00,137.64,137.75,137.6,137.68,59506.0,120.0028,120.0987,119.9679,120.0376,59506.0
2019-04-15 09:30:00,137.81,137.9,137.49,137.62,15844.0,120.151,120.2295,119.872,119.9853,15844.0
2019-04-15 09:35:00,137.56,137.58,137.43,137.56,2704.0,119.933,119.9505,119.8197,119.933,2704.0
2019-04-15 09:40:00,137.43,137.6,137.42,137.42,2096.0,119.8197,119.9679,119.811,119.811,2096.0
2019-04-15 09:45:00,137.45,137.54,137.32,137.32,3952.0,119.8371,119.9156,119.7238,119.7238,3952.0
2019-04-15 09:50:00,137.37,137.55,137.36,137.42,5025.0,119.7674,119.9243,119.7587,119.811,5025.0
2019-04-15 09:55:00,137.42,137.45,137.26,137.26,1100.0,119.811,119.8371,119.6715,119.6715,1100.0
2019-04-15 10:00:00,137.31,137.55,137.31,137.39,9022.0,119.7151,119.9243,119.7151,119.7848,9022.0
2019-04-15 10:05:00,137.4,137.4,137.23,137.28,3050.0,119.7935,119.7935,119.6453,119.6889,3050.0
2019-04-15 10:10:00,137.27,137.35,137.21,137.31,2106.0,119.6802,119.7499,119.6279,119.7151,2106.0
2019-04-15 10:15:00,137.31,137.45,137.31,137.44,4700.0,119.7151,119.8371,119.7151,119.8284,4700.0
2019-04-15 10:20:00,137.5,137.62,137.5,137.57,3352.0,119.8807,119.9853,119.8807,119.9417,3352.0
2019-04-15 10:25:00,137.55,137.55,137.43,137.51,6500.0,119.9243,119.9243,119.8197,119.8894,6500.0
2019-04-15 10:30:00,137.49,137.56,137.43,137.45,7875.0,119.872,119.933,119.8197,119.8371,7875.0
2019-04-15 10:35:00,137.48,137.63,137.43,137.53,4000.0,119.8633,119.9941,119.8197,119.9069,4000.0
2019-04-15 10:40:00,137.6,137.61,137.4,137.5,5662.0,119.9679,119.9766,119.7935,119.8807,5662.0
2019-04-15 10:45:00,137.47,137.61,137.47,137.59,5801.0,119.8546,119.9766,119.8546,119.9592,5801.0
2019-04-15 10:50:00,137.59,137.65,137.58,137.61,6800.0,119.9592,120.0115,119.9505,119.9766,6800.0
2019-04-15 10:55:00,137.64,137.68,137.59,137.64,4801.0,120.0028,120.0376,119.9592,120.0028,4801.0
2019-04-15 11:00:00,137.65,137.74,137.64,137.65,7000.0,120.0115,120.09,120.0028,120.0115,7000.0
2019-04-15 11:05:00,137.66,137.72,137.63,137.65,7685.0,120.0202,120.0725,119.9941,120.0115,7685.0
2019-04-15 11:10:00,137.62,137.76,137.61,137.76,5500.0,119.9853,120.1074,119.9766,120.1074,5500.0
2019-04-15 11:15:00,137.74,137.75,137.65,137.67,5000.0,120.09,120.0987,120.0115,120.0289,5000.0
2019-04-15 11:20:00,137.64,137.71,137.57,137.66,4865.0,120.0028,120.0638,119.9417,120.0202,4865.0
2019-04-15 11:25:00,137.6,137.64,137.52,137.53,2745.0,119.9679,120.0028,119.8981,119.9069,2745.0
2019-04-15 11:30:00,137.48,137.52,137.47,137.47,3842.0,119.8633,119.8981,119.8546,119.8546,3842.0
2019-04-15 11:35:00,137.43,137.48,137.3,137.33,11372.0,119.8197,119.8633,119.7063,119.7325,11372.0
2019-04-15 11:40:00,137.36,137.39,137.31,137.34,10101.0,119.7587,119.7848,119.7151,119.7412,10101.0
2019-04-15 11:45:00,137.32,137.35,137.29,137.34,1850.0,119.7238,119.7499,119.6976,119.7412,1850.0
2019-04-15 11:50:00,137.31,137.38,137.27,137.34,2602.0,119.7151,119.7761,119.6802,119.7412,2602.0
2019-04-15 11:55:00,137.35,137.35,137.26,137.27,1878.0,119.7499,119.7499,119.6715,119.6802,1878.0
2019-04-15 12:00:00,137.3,137.31,137.17,137.2,3805.0,119.7063,119.7151,119.593,119.6192,3805.0
2019-04-15 12:05:00,137.2,137.33,137.2,137.33,6100.0,119.6192,119.7325,119.6192,119.7325,6100.0
2019-04-15 12:10:00,137.35,137.35,137.29,137.32,2100.0,119.7499,119.7499,119.6976,119.7238,2100.0
2019-04-15 12:15:00,137.29,137.29,137.22,137.27,1600.0,119.6976,119.6976,119.6366,119.6802,1600.0
2019-04-15 12:20:00,137.29,137.32,137.27,137.28,1644.0,119.6976,119.7238,119.6802,119.6889,1644.0
2019-04-15 12:25:00,137.27,137.27,137.22,137.22,1814.0,119.6802,119.6802,119.6366,119.6366,1814.0
2019-04-15 12:30:00,137.22,137.23,137.19,137.2,1500.0,119.6366,119.6453,119.6104,119.6192,1500.0
2019-04-15 12:35:00,137.23,137.28,137.2,137.26,3684.0,119.6453,119.6889,119.6192,119.6715,3684.0
2019-04-15 12:40:00,137.28,137.33,137.27,137.27,2113.0,119.6889,119.7325,119.6802,119.6802,2113.0
2019-04-15 12:45:00,137.22,137.22,137.2,137.22,810.0,119.6366,119.6366,119.6192,119.6366,810.0
2019-04-15 12:50:00,137.22,137.29,137.22,137.29,3946.0,119.6366,119.6976,119.6366,119.6976,3946.0
2019-04-15 12:55:00,137.28,137.32,137.24,137.25,1500.0,119.6889,119.7238,119.654,119.6627,1500.0
2019-04-15 13:00:00,137.24,137.28,137.23,137.26,1600.0,119.654,119.6889,119.6453,119.6715,1600.0
2019-04-15 13:05:00,137.29,137.3,137.26,137.29,2300.0,119.6976,119.7063,119.6715,119.6976,2300.0
2019-04-15 13:10:00,137.29,137.3,137.26,137.3,3276.0,119.6976,119.7063,119.6715,119.7063,3276.0
2019-04-15 13:15:00,137.34,137.36,137.28,137.28,1300.0,119.7412,119.7587,119.6889,119.6889,1300.0
2019-04-15 13:20:00,137.28,137.36,137.28,137.36,2054.0,119.6889,119.7587,119.6889,119.7587,2054.0
2019-04-15 13:25:00,137.34,137.35,137.3,137.34,2916.0,119.7412,119.7499,119.7063,119.7412,2916.0
2019-04-15 13:30:00,137.35,137.37,137.32,137.33,1600.0,119.7499,119.7674,119.7238,119.7325,1600.0
2019-04-15 13:35:00,137.31,137.32,137.24,137.27,4806.0,119.7151,119.7238,119.654,119.6802,4806.0
2019-04-15 13:40:00,137.26,137.27,137.22,137.24,2680.0,119.6715,119.6802,119.6366,119.654,2680.0
2019-04-15 13:45:00,137.27,137.31,137.21,137.28,3654.0,119.6802,119.7151,119.6279,119.6889,3654.0
2019-04-15 13:50:00,137.29,137.3,137.25,137.3,1700.0,119.6976,119.7063,119.6627,119.7063,1700.0
2019-04-15 13:55:00,137.28,137.28,137.23,137.27,1300.0,119.6889,119.6889,119.6453,119.6802,1300.0
2019-04-15 14:00:00,137.28,137.29,137.2,137.25,3618.0,119.6889,119.6976,119.6192,119.6627,3618.0
2019-04-15 14:05:00,137.23,137.24,137.2,137.2,2477.0,119.6453,119.654,119.6192,119.6192,2477.0
2019-04-15 14:10:00,137.2,137.22,137.2,137.21,2270.0,119.6192,119.6366,119.6192,119.6279,2270.0
2019-04-15 14:15:00,137.2,137.23,137.12,137.12,8951.0,119.6192,119.6453,119.5494,119.5494,8951.0
2019-04-15 14:20:00,137.11,137.14,137.09,137.13,2600.0,119.5407,119.5668,119.5232,119.5581,2600.0
2019-04-15 14:25:00,137.13,137.13,137.08,137.08,1822.0,119.5581,119.5581,119.5145,119.5145,1822.0
2019-04-15 14:30:00,137.08,137.12,137.02,137.04,3033.0,119.5145,119.5494,119.4622,119.4797,3033.0
2019-04-15 14:35:00,137.05,137.07,136.99,136.99,3076.0,119.4884,119.5058,119.4361,119.4361,3076.0
2019-04-15 14:40:00,136.96,137.0,136.91,136.92,2381.0,119.4099,119.4448,119.3663,119.375,2381.0
2019-04-15 14:45:00,136.94,136.97,136.93,136.93,2486.0,119.3925,119.4186,119.3838,119.3838,2486.0
2019-04-15 14:50:00,136.9,136.99,136.9,136.99,3900.0,119.3576,119.4361,119.3576,119.4361,3900.0
2019-04-15 14:55:00,136.96,137.0,136.93,137.0,4593.0,119.4099,119.4448,119.3838,119.4448,4593.0
2019-04-15 15:00:00,136.98,136.99,136.93,136.96,3176.0,119.4273,119.4361,119.3838,119.4099,3176.0
2019-04-15 15:05:00,136.96,137.01,136.95,136.98,2695.0,119.4099,119.4535,119.4012,119.4273,2695.0
2019-04-15 15:10:00,136.98,136.99,136.85,136.87,4083.0,119.4273,119.4361,119.314,119.3314,4083.0
2019-04-15 15:15:00,136.88,136.89,136.82,136.82,1835.0,119.3402,119.3489,119.2878,119.2878,1835.0
2019-04-15 15:20:00,136.83,136.84,136.79,136.81,4012.0,119.2966,119.3053,119.2617,119.2791,4012.0
2019-04-15 15:25:00,136.81,136.83,136.75,136.83,6404.0,119.2791,119.2966,119.2268,119.2966,6404.0
2019-04-15 15:30:00,136.82,136.83,136.68,136.68,5969.0,119.2878,119.2966,119.1658,119.1658,5969.0
2019-04-15 15:35:00,136.67,136.71,136.61,136.62,10087.0,119.1571,119.1919,119.1048,119.1135,10087.0
2019-04-15 15:40:00,136.62,136.65,136.6,136.65,10198.0,119.1135,119.1396,119.096,119.1396,10198.0
2019-04-15 15:45:00,136.68,136.79,136.68,136.72,13985.0,119.1658,119.2617,119.1658,119.2007,13985.0
2019-04-15 15:50:00,136.71,136.77,136.6,136.77,38425.0,119.1919,119.2443,119.096,119.2443,38425.0
2019-04-15 15:55:00,136.77,136.82,136.69,136.79,43095.0,119.2443,119.2878,119.1745,119.2617,43095.0
2019-04-16 09:30:00,137.38,137.61,137.27,137.56,29285.0,119.7761,119.9766,119.6802,119.933,29285.0
2019-04-16 09:35:00,137.54,137.65,137.44,137.56,14841.0,119.9156,120.0115,119.8284,119.933,14841.0
2019-04-16 09:40:00,137.65,137.77,137.58,137.58,7573.0,120.0115,120.1161,119.9505,119.9505,7573.0
2019-04-16 09:45:00,137.6,137.61,137.33,137.33,2472.0,119.9679,119.9766,119.7325,119.7325,2472.0
2019-04-16 09:50:00,137.32,137.44,137.13,137.39,7139.0,119.7238,119.8284,119.5581,119.7848,7139.0
2019-04-16 09:55:00,137.47,137.47,137.37,137.38,3255.0,119.8546,119.8546,119.7674,119.7761,3255.0
2019-04-16 10:00:00,137.39,137.44,137.25,137.27,3600.0,119.7848,119.8284,119.6627,119.6802,3600.0
2019-04-16 10:05:00,137.33,137.39,137.25,137.26,4331.0,119.7325,119.7848,119.6627,119.6715,4331.0
2019-04-16 10:10:00,137.28,137.5,137.27,137.47,14861.0,119.6889,119.8807,119.6802,119.8546,14861.0
2019-04-16 10:15:00,137.51,137.61,137.5,137.53,8687.0,119.8894,119.9766,119.8807,119.9069,8687.0
2019-04-16 10:20:00,137.54,137.54,137.42,137.47,5320.0,119.9156,119.9156,119.811,119.8546,5320.0
2019-04-16 10:25:00,137.44,137.58,137.44,137.57,30560.0,119.8284,119.9505,119.8284,119.9417,30560.0
2019-04-16 10:30:00,137.57,137.59,137.48,137.53,12249.0,119.9417,119.9592,119.8633,119.9069,12249.0
2019-04-16 10:35:00,137.51,137.7,137.47,137.67,3681.0,119.8894,120.0551,119.8546,120.0289,3681.0
2019-04-16 10:40:00,137.68,137.72,137.6,137.62,7993.0,120.0376,120.0725,119.9679,119.9853,7993.0
2019-04-16 10:45:00,137.63,137.75,137.6,137.63,8076.0,119.9941,120.0987,119.9679,119.9941,8076.0
2019-04-16 10:50:00,137.61,137.77,137.61,137.72,11387.0,119.9766,120.1161,119.9766,120.0725,11387.0
2019-04-16 10:55:00,137.73,137.77,137.63,137.72,6050.0,120.0812,120.1161,119.9941,120.0725,6050.0
2019-04-16 11:00:00,137.67,137.81,137.63,137.77,5462.0,120.0289,120.151,119.9941,120.1161,5462.0
2019-04-16 11:05:00,137.76,137.78,137.69,137.72,11745.0,120.1074,120.1248,120.0464,120.0725,11745.0
2019-04-16 11:10:00,137.76,137.84,137.7,137.82,7611.0,120.1074,120.1771,120.0551,120.1597,7611.0
2019-04-16 11:15:00,137.82,137.95,137.77,137.93,5900.0,120.1597,120.273,120.1161,120.2556,5900.0
2019-04-16 11:20:00,137.95,137.98,137.87,137.95,7024.0,120.273,120.2992,120.2033,120.273,7024.0
2019-04-16 11:25:00,137.95,138.0,137.9,137.93,5858.0,120.273,120.3166,120.2295,120.2556,5858.0
2019-04-16 11:30:00,137.91,137.92,137.8,137.81,8250.0,120.2382,120.2469,120.1423,120.151,8250.0
2019-04-16 11:35:00,137.83,137.87,137.72,137.72,6081.0,120.1684,120.2033,120.0725,120.0725,6081.0
2019-04-16 11:40:00,137.73,137.83,137.73,137.83,7609.0,120.0812,120.1684,120.0812,120.1684,7609.0
2019-04-16 11:45:00,137.81,137.93,137.79,137.93,4737.0,120.151,120.2556,120.1336,120.2556,4737.0
2019-04-16 11:50:00,137.91,137.95,137.87,137.87,5802.0,120.2382,120.273,120.2033,120.2033,5802.0
2019-04-16 11:55:00,137.85,137.86,137.81,137.83,4725.0,120.1859,120.1946,120.151,120.1684,4725.0
2019-04-16 12:00:00,137.86,137.93,137.82,137.84,4160.0,120.1946,120.2556,120.1597,120.1771,4160.0
2019-04-16 12:05:00,137.86,137.9,137.82,137.86,3132.0,120.1946,120.2295,120.1597,120.1946,3132.0
2019-04-16 12:10:00,137.87,137.88,137.82,137.87,7882.0,120.2033,120.212,120.1597,120.2033,7882.0
2019-04-16 12:15:00,137.88,137.88,137.76,137.79,5931.0,120.212,120.212,120.1074,120.1336,5931.0
2019-04-16 12:20:00,137.78,137.78,137.65,137.66,6533.0,120.1248,120.1248,120.0115,120.0202,6533.0
2019-04-16 12:25:00,137.67,137.73,137.64,137.73,2898.0,120.0289,120.0812,120.0028,120.0812,2898.0
2019-04-16 12:30:00,137.71,137.91,137.71,137.84,5999.0,120.0638,120.2382,120.0638,120.1771,5999.0
2019-04-16 12:35:00,137.85,137.91,137.84,137.87,2882.0,120.1859,120.2382,120.1771,120.2033,2882.0
2019-04-16 12:40:00,137.87,137.89,137.78,137.84,5728.0,120.2033,120.2207,120.1248,120.1771,5728.0
2019-04-16 12:45:00,137.82,137.91,137.77,137.89,3733.0,120.1597,120.2382,120.1161,120.2207,3733.0
2019-04-16 12:50:00,137.88,137.89,137.82,137.88,3501.0,120.212,120.2207,120.1597,120.212,3501.0
2019-04-16 12:55:00,137.92,137.99,137.91,137.96,2771.0,120.2469,120.3079,120.2382,120.2818,2771.0
2019-04-16 13:00:00,137.96,138.0,137.96,137.98,2701.0,120.2818,120.3166,120.2818,120.2992,2701.0
2019-04-16 13:05:00,137.97,138.0,137.89,137.97,9668.0,120.2905,120.3166,120.2207,120.2905,9668.0
2019-04-16 13:10:00,137.99,138.02,137.97,138.0,4219.0,120.3079,120.3341,120.2905,120.3166,4219.0
2019-04-16 13:15:00,137.97,138.04,137.96,138.03,5132.0,120.2905,120.3515,120.2818,120.3428,5132.0
2019-04-16 13:20:00,138.04,138.04,137.93,137.96,4047.0,120.3515,120.3515,120.2556,120.2818,4047.0
2019-04-16 13:25:00,137.96,137.96,137.9,137.93,5030.0,120.2818,120.2818,120.2295,120.2556,5030.0
2019-04-16 13:30:00,137.94,137.98,137.93,137.95,2958.0,120.2643,120.2992,120.2556,120.273,2958.0
2019-04-16 13:35:00,137.96,138.01,137.91,137.99,5324.0,120.2818,120.3254,120.2382,120.3079,5324.0
2019-04-16 13:40:00,138.0,138.12,138.0,138.08,7009.0,120.3166,120.4213,120.3166,120.3864,7009.0
2019-04-16 13:45:00,138.1,138.14,138.07,138.11,8140.0,120.4038,120.4387,120.3777,120.4125,8140.0
2019-04-16 13:50:00,138.09,138.13,138.05,138.09,4321.0,120.3951,120.43,120.3602,120.3951,4321.0
2019-04-16 13:55:00,138.09,138.16,138.07,138.15,4024.0,120.3951,120.4561,120.3777,120.4474,4024.0
2019-04-16 14:00:00,138.16,138.18,138.12,138.17,4529.0,120.4561,120.4736,120.4213,120.4649,4529.0
2019-04-16 14:05:00,138.17,138.21,138.1,138.18,6600.0,120.4649,120.4997,120.4038,120.4736,6600.0
2019-04-16 14:10:00,138.18,138.24,138.16,138.2,5769.0,120.4736,120.5259,120.4561,120.491,5769.0
2019-04-16 14:15:00,138.21,138.35,138.19,138.34,5481.0,120.4997,120.6218,120.4823,120.6131,5481.0
2019-04-16 14:20:00,138.31,138.36,138.29,138.34,8524.0,120.5869,120.6305,120.5695,120.6131,8524.0
2019-04-16 14:25:00,138.32,138.4,138.32,138.4,10287.0,120.5956,120.6654,120.5956,120.6654,10287.0
2019-04-16 14:30:00,138.41,138.53,138.4,138.48,5095.0,120.6741,120.7787,120.6654,120.7351,5095.0
2019-04-16 14:35:00,138.5,138.5,138.36,138.37,8911.0,120.7526,120.7526,120.6305,120.6392,8911.0
2019-04-16 14:40:00,138.38,138.5,138.36,138.47,7847.0,120.6479,120.7526,120.6305,120.7264,7847.0
2019-04-16 14:45:00,138.46,138.51,138.42,138.49,7331.0,120.7177,120.7613,120.6828,120.7439,7331.0
2019-04-16 14:50:00,138.52,138.52,138.46,138.5,21748.0,120.77,120.77,120.7177,120.7526,21748.0
2019-04-16 14:55:00,138.51,138.57,138.49,138.5,7601.0,120.7613,120.8136,120.7439,120.7526,7601.0
2019-04-16 15:00:00,138.5,138.54,138.46,138.47,13050.0,120.7526,120.7874,120.7177,120.7264,13050.0
2019-04-16 15:05:00,138.45,138.54,138.43,138.51,7329.0,120.709,120.7874,120.6915,120.7613,7329.0
2019-04-16 15:10:00,138.51,138.57,138.5,138.55,7910.0,120.7613,120.8136,120.7526,120.7962,7910.0
2019-04-16 15:15:00,138.57,138.58,138.48,138.48,9252.0,120.8136,120.8223,120.7351,120.7351,9252.0
2019-04-16 15:20:00,138.47,138.48,138.41,138.44,7871.0,120.7264,120.7351,120.6741,120.7003,7871.0
2019-04-16 15:25:00,138.44,138.44,138.3,138.31,6581.0,120.7003,120.7003,120.5782,120.5869,6581.0
2019-04-16 15:30:00,138.3,138.3,138.07,138.11,15659.0,120.5782,120.5782,120.3777,120.4125,15659.0
2019-04-16 15:35:00,138.1,138.22,138.03,138.22,13054.0,120.4038,120.5085,120.3428,120.5085,13054.0
2019-04-16 15:40:00,138.2,138.26,138.16,138.18,18013.0,120.491,120.5433,120.4561,120.4736,18013.0
2019-04-16 15:45:00,138.19,138.27,138.18,138.25,14263.0,120.4823,120.552,120.4736,120.5346,14263.0
2019-04-16 15:50:00,138.24,138.24,138.07,138.18,44764.0,120.5259,120.5259,120.3777,120.4736,44764.0
2019-04-16 15:55:00,138.19,138.35,138.13,138.33,56226.0,120.4823,120.6218,120.43,120.6044,56226.0
2019-04-17 09:30:00,138.28,138.28,137.32,137.58,23424.0,120.5608,120.5608,119.7238,119.9505,23424.0
2019-04-17 09:35:00,137.56,137.76,137.35,137.55,15112.0,119.933,120.1074,119.7499,119.9243,15112.0
2019-04-17 09:40:00,137.6,137.8,137.59,137.75,3600.0,119.9679,120.1423,119.9592,120.0987,3600.0
2019-04-17 09:45:00,137.77,137.83,137.44,137.5,15866.0,120.1161,120.1684,119.8284,119.8807,15866.0
2019-04-17 09:50:00,137.51,137.66,137.44,137.47,5300.0,119.8894,120.0202,119.8284,119.8546,5300.0
2019-04-17 09:55:00,137.5,137.73,137.48,137.54,11356.0,119.8807,120.0812,119.8633,119.9156,11356.0
2019-04-17 10:00:00,137.54,137.71,137.38,137.67,9435.0,119.9156,120.0638,119.7761,120.0289,9435.0
2019-04-17 10:05:00,137.67,137.68,137.51,137.51,5100.0,120.0289,120.0376,119.8894,119.8894,5100.0
2019-04-17 10:10:00,137.56,137.58,137.37,137.38,10662.0,119.933,119.9505,119.7674,119.7761,10662.0
2019-04-17 10:15:00,137.39,137.44,137.08,137.12,12865.0,119.7848,119.8284,119.5145,119.5494,12865.0
2019-04-17 10:20:00,137.11,137.16,137.0,137.04,12156.0,119.5407,119.5843,119.4448,119.4797,12156.0
2019-04-17 10:25:00,137.05,137.11,136.93,137.09,10680.0,119.4884,119.5407,119.3838,119.5232,10680.0
2019-04-17 10:30:00,137.09,137.09,136.79,136.84,13453.0,119.5232,119.5232,119.2617,119.3053,13453.0
2019-04-17 10:35:00,136.89,137.01,136.8,136.86,21220.0,119.3489,119.4535,119.2704,119.3227,21220.0
2019-04-17 10:40:00,136.86,136.89,136.67,136.78,10277.0,119.3227,119.3489,119.1571,119.253,10277.0
2019-04-17 10:45:00,136.78,136.96,136.71,136.87,15352.0,119.253,119.4099,119.1919,119.3314,15352.0
2019-04-17 10:50:00,136.86,136.95,136.66,136.9,12668.0,119.3227,119.4012,119.1483,119.3576,12668.0
2019-04-17 10:55:00,136.93,136.99,136.76,136.85,9771.0,119.3838,119.4361,119.2355,119.314,9771.0
2019-04-17 11:00:00,136.84,136.92,136.79,136.88,10704.0,119.3053,119.375,119.2617,119.3402,10704.0
2019-04-17 11:05:00,136.9,136.95,136.74,136.88,15182.0,119.3576,119.4012,119.2181,119.3402,15182.0
2019-04-17 11:10:00,136.88,136.91,136.8,136.81,5985.0,119.3402,119.3663,119.2704,119.2791,5985.0
2019-04-17 11:15:00,136.81,136.92,136.78,136.83,6705.0,119.2791,119.375,119.253,119.2966,6705.0
2019-04-17 11:20:00,136.78,136.78,136.64,136.74,5300.0,119.253,119.253,119.1309,119.2181,5300.0
2019-04-17 11:25:00,136.73,136.82,136.54,136.55,9816.0,119.2094,119.2878,119.0437,119.0524,9816.0
2019-04-17 11:30:00,136.53,136.56,136.33,136.39,11244.0,119.035,119.0612,118.8606,118.9129,11244.0
2019-04-17 11:35:00,136.41,136.42,136.28,136.29,7890.0,118.9304,118.9391,118.817,118.8258,7890.0
2019-04-17 11:40:00,136.28,136.39,136.28,136.28,10559.0,118.817,118.9129,118.817,118.817,10559.0
2019-04-17 11:45:00,136.26,136.43,136.22,136.37,11110.0,118.7996,118.9478,118.7647,118.8955,11110.0
2019-04-17 11:50:00,136.38,136.46,136.32,136.42,11622.0,118.9042,118.974,118.8519,118.9391,11622.0
2019-04-17 11:55:00,136.42,136.52,136.39,136.49,19127.0,118.9391,119.0263,118.9129,119.0001,19127.0
2019-04-17 12:00:00,136.48,136.52,136.38,136.42,15647.0,118.9914,119.0263,118.9042,118.9391,15647.0
2019-04-17 12:05:00,136.39,136.55,136.35,136.52,11855.0,118.9129,119.0524,118.8781,119.0263,11855.0
2019-04-17 12:10:00,136.52,136.53,136.43,136.5,7154.0,119.0263,119.035,118.9478,119.0089,7154.0
2019-04-17 12:15:00,136.47,136.67,136.46,136.53,7602.0,118.9827,119.1571,118.974,119.035,7602.0
2019-04-17 12:20:00,136.54,136.58,136.51,136.53,5691.0,119.0437,119.0786,119.0176,119.035,5691.0
2019-04-17 12:25:00,136.55,136.6,136.51,136.56,6731.0,119.0524,119.096,119.0176,119.0612,6731.0
2019-04-17 12:30:00,136.56,136.58,136.51,136.54,3609.0,119.0612,119.0786,119.0176,119.0437,3609.0
2019-04-17 12:35:00,136.53,136.6,136.51,136.56,7920.0,119.035,119.096,119.0176,119.0612,7920.0
2019-04-17 12:40:00,136.53,136.58,136.49,136.58,11699.0,119.035,119.0786,119.0001,119.0786,11699.0
2019-04-17 12:45:00,136.58,136.63,136.54,136.55,4632.0,119.0786,119.1222,119.0437,119.0524,4632.0
2019-04-17 12:50:00,136.53,136.58,136.42,136.44,5191.0,119.035,119.0786,118.9391,118.9565,5191.0
2019-04-17 12:55:00,136.44,136.53,136.44,136.47,5381.0,118.9565,119.035,118.9565,118.9827,5381.0
2019-04-17 13:00:00,136.47,136.6,136.45,136.58,5143.0,118.9827,119.096,118.9653,119.0786,5143.0
2019-04-17 13:05:00,136.54,136.54,136.4,136.4,4204.0,119.0437,119.0437,118.9217,118.9217,4204.0
2019-04-17 13:10:00,136.39,136.4,136.26,136.28,7938.0,118.9129,118.9217,118.7996,118.817,7938.0
2019-04-17 13:15:00,136.29,136.39,136.29,136.29,17300.0,118.8258,118.9129,118.8258,118.8258,17300.0
2019-04-17 13:20:00,136.29,136.35,136.16,136.17,17407.0,118.8258,118.8781,118.7124,118.7211,17407.0
2019-04-17 13:25:00,136.16,136.25,136.09,136.15,7100.0,118.7124,118.7909,118.6514,118.7037,7100.0
2019-04-17 13:30:00,136.16,136.31,136.14,136.31,7829.0,118.7124,118.8432,118.695,118.8432,7829.0
2019-04-17 13:35:00,136.28,136.36,136.24,136.33,6551.0,118.817,118.8868,118.7822,118.8606,6551.0
2019-04-17 13:40:00,136.32,136.36,136.31,136.35,3265.0,118.8519,118.8868,118.8432,118.8781,3265.0
2019-04-17 13:45:00,136.38,136.46,136.29,136.46,4929.0,118.9042,118.974,118.8258,118.974,4929.0
2019-04-17 13:50:00,136.43,136.43,136.25,136.25,6700.0,118.9478,118.9478,118.7909,118.7909,6700.0
2019-04-17 13:55:00,136.29,136.39,136.29,136.39,9743.0,118.8258,118.9129,118.8258,118.9129,9743.0
2019-04-17 14:00:00,136.36,136.4,136.26,136.29,5610.0,118.8868,118.9217,118.7996,118.8258,5610.0
2019-04-17 14:05:00,136.32,136.4,136.3,136.32,5426.0,118.8519,118.9217,118.8345,118.8519,5426.0
2019-04-17 14:10:00,136.32,136.32,136.19,136.23,12244.0,118.8519,118.8519,118.7386,118.7734,12244.0
2019-04-17 14:15:00,136.26,136.34,136.21,136.33,17335.0,118.7996,118.8694,118.756,118.8606,17335.0
2019-04-17 14:20:00,136.29,136.32,136.24,136.27,9678.0,118.8258,118.8519,118.7822,118.8083,9678.0
2019-04-17 14:25:00,136.25,136.29,136.21,136.23,11404.0,118.7909,118.8258,118.756,118.7734,11404.0
2019-04-17 14:30:00,136.23,136.28,136.18,136.25,10600.0,118.7734,118.817,118.7299,118.7909,10600.0
2019-04-17 14:35:00,136.24,136.27,136.15,136.19,9160.0,118.7822,118.8083,118.7037,118.7386,9160.0
2019-04-17 14:40:00,136.17,136.21,136.02,136.08,11854.0,118.7211,118.756,118.5904,118.6427,11854.0
2019-04-17 14:45:00,136.07,136.16,136.03,136.09,7266.0,118.634,118.7124,118.5991,118.6514,7266.0
2019-04-17 14:50:00,136.08,136.29,136.08,136.28,8300.0,118.6427,118.8258,118.6427,118.817,8300.0
2019-04-17 14:55:00,136.26,136.29,136.18,136.25,8768.0,118.7996,118.8258,118.7299,118.7909,8768.0
2019-04-17 15:00:00,136.23,136.31,136.18,136.18,11694.0,118.7734,118.8432,118.7299,118.7299,11694.0
2019-04-17 15:05:00,136.19,136.2,136.15,136.2,7310.0,118.7386,118.7473,118.7037,118.7473,7310.0
2019-04-17 15:10:00,136.2,136.3,136.19,136.2,11106.0,118.7473,118.8345,118.7386,118.7473,11106.0
2019-04-17 15:15:00,136.2,136.22,136.07,136.21,28732.0,118.7473,118.7647,118.634,118.756,28732.0
2019-04-17 15:20:00,136.21,136.36,136.18,136.36,27680.0,118.756,118.8868,118.7299,118.8868,27680.0
2019-04-17 15:25:00,136.37,136.38,136.12,136.12,27650.0,118.8955,118.9042,118.6775,118.6775,27650.0
2019-04-17 15:30:00,136.13,136.22,136.04,136.15,22970.0,118.6863,118.7647,118.6078,118.7037,22970.0
2019-04-17 15:35:00,136.13,136.17,135.98,136.09,26271.0,118.6863,118.7211,118.5555,118.6514,26271.0
2019-04-17 15:40:00,136.09,136.16,136.06,136.16,27440.0,118.6514,118.7124,118.6252,118.7124,27440.0
2019-04-17 15:45:00,136.16,136.17,135.96,136.03,30180.0,118.7124,118.7211,118.538,118.5991,30180.0
2019-04-17 15:50:00,136.03,136.14,135.95,136.05,49926.0,118.5991,118.695,118.5293,118.6165,49926.0
2019-04-17 15:55:00,136.03,136.07,135.8,135.87,95382.0,118.5991,118.634,118.3986,118.4596,95382.0
2019-04-18 09:30:00,138.75,139.85,138.0,139.43,159007.0,120.9705,121.9296,120.3166,121.5634,159007.0
2019-04-18 09:35:00,139.49,141.44,139.42,141.42,44142.0,121.6157,123.3158,121.5547,123.2984,44142.0
2019-04-18 09:40:00,141.47,141.52,140.17,140.31,42987.0,123.342,123.3856,122.2086,122.3306,42987.0
2019-04-18 09:45:00,140.14,140.85,140.1,140.46,33221.0,122.1824,122.8014,122.1475,122.4614,33221.0
2019-04-18 09:50:00,140.35,140.59,140.13,140.43,21025.0,122.3655,122.5748,122.1737,122.4353,21025.0
2019-04-18 09:55:00,140.35,140.7,140.15,140.59,32163.0,122.3655,122.6707,122.1911,122.5748,32163.0
2019-04-18 10:00:00,140.67,140.67,139.28,139.3,38518.0,122.6445,122.6445,121.4326,121.4501,38518.0
2019-04-18 10:05:00,139.3,139.41,139.01,139.02,24658.0,121.4501,121.546,121.1972,121.2059,24658.0
2019-04-18 10:10:00,139.01,139.43,138.96,139.35,20373.0,121.1972,121.5634,121.1536,121.4937,20373.0
2019-04-18 10:15:00,139.37,139.52,139.19,139.5,13764.0,121.5111,121.6419,121.3542,121.6244,13764.0
2019-04-18 10:20:00,139.49,139.77,139.47,139.53,19886.0,121.6157,121.8598,121.5983,121.6506,19886.0
2019-04-18 10:25:00,139.56,139.64,139.45,139.46,12784.0,121.6767,121.7465,121.5808,121.5896,12784.0
2019-04-18 10:30:00,139.47,139.47,139.05,139.05,31974.0,121.5983,121.5983,121.2321,121.2321,31974.0
2019-04-18 10:35:00,139.07,139.17,138.84,139.17,16542.0,121.2495,121.3367,121.049,121.3367,16542.0
2019-04-18 10:40:00,139.14,139.28,138.89,139.19,13517.0,121.3106,121.4326,121.0926,121.3542,13517.0
2019-04-18 10:45:00,139.19,139.46,139.12,139.39,11814.0,121.3542,121.5896,121.2931,121.5285,11814.0
2019-04-18 10:50:00,139.4,139.66,139.37,139.39,12349.0,121.5372,121.7639,121.5111,121.5285,12349.0
2019-04-18 10:55:00,139.44,139.78,139.44,139.56,20215.0,121.5721,121.8686,121.5721,121.6767,20215.0
2019-04-18 11:00:00,139.55,139.61,139.43,139.45,12934.0,121.668,121.7203,121.5634,121.5808,12934.0
2019-04-18 11:05:00,139.43,139.87,139.41,139.81,14444.0,121.5634,121.947,121.546,121.8947,14444.0
2019-04-18 11:10:00,139.8,140.0,139.72,139.97,9876.0,121.886,122.0604,121.8162,122.0342,9876.0
2019-04-18 11:15:00,139.95,140.05,139.79,140.01,12020.0,122.0168,122.104,121.8773,122.0691,12020.0
2019-04-18 11:20:00,139.98,139.98,139.73,139.77,6706.0,122.0429,122.0429,121.825,121.8598,6706.0
2019-04-18 11:25:00,139.8,139.87,139.62,139.78,12153.0,121.886,121.947,121.7291,121.8686,12153.0
2019-04-18 11:30:00,139.8,139.87,139.65,139.76,12368.0,121.886,121.947,121.7552,121.8511,12368.0
2019-04-18 11:35:00,139.76,139.81,139.46,139.46,11220.0,121.8511,121.8947,121.5896,121.5896,11220.0
2019-04-18 11:40:00,139.48,139.72,139.4,139.72,17872.0,121.607,121.8162,121.5372,121.8162,17872.0
2019-04-18 11:45:00,139.7,139.74,139.44,139.46,8773.0,121.7988,121.8337,121.5721,121.5896,8773.0
2019-04-18 11:50:00,139.48,139.49,139.22,139.34,12224.0,121.607,121.6157,121.3803,121.4849,12224.0
2019-04-18 11:55:00,139.35,139.71,139.35,139.55,21802.0,121.4937,121.8075,121.4937,121.668,21802.0
2019-04-18 12:00:00,139.57,139.68,139.47,139.55,13135.0,121.6855,121.7814,121.5983,121.668,13135.0
2019-04-18 12:05:00,139.57,139.6,139.48,139.58,8669.0,121.6855,121.7116,121.607,121.6942,8669.0
2019-04-18 12:10:00,139.59,139.76,139.49,139.7,17541.0,121.7029,121.8511,121.6157,121.7988,17541.0
2019-04-18 12:15:00,139.71,139.71,139.59,139.62,21557.0,121.8075,121.8075,121.7029,121.7291,21557.0
2019-04-18 12:20:00,139.65,139.66,139.51,139.56,7758.0,121.7552,121.7639,121.6331,121.6767,7758.0
2019-04-18 12:25:00,139.54,139.64,139.47,139.56,9916.0,121.6593,121.7465,121.5983,121.6767,9916.0
2019-04-18 12:30:00,139.55,139.86,139.54,139.85,11011.0,121.668,121.9383,121.6593,121.9296,11011.0
2019-04-18 12:35:00,139.87,139.87,139.66,139.72,12603.0,121.947,121.947,121.7639,121.8162,12603.0
2019-04-18 12:40:00,139.74,139.9,139.73,139.9,7400.0,121.8337,121.9732,121.825,121.9732,7400.0
2019-04-18 12:45:00,139.92,139.92,139.63,139.7,24878.0,121.9906,121.9906,121.7378,121.7988,24878.0
2019-04-18 12:50:00,139.7,139.83,139.63,139.73,27853.0,121.7988,121.9121,121.7378,121.825,27853.0
2019-04-18 12:55:00,139.72,139.84,139.53,139.74,34925.0,121.8162,121.9209,121.6506,121.8337,34925.0
2019-04-18 13:00:00,139.68,139.91,139.61,139.71,23058.0,121.7814,121.9819,121.7203,121.8075,23058.0
2019-04-18 13:05:00,139.76,140.02,139.74,140.01,12445.0,121.8511,122.0778,121.8337,122.0691,12445.0
2019-04-18 13:10:00,140.02,140.24,140.0,140.12,18445.0,122.0778,122.2696,122.0604,122.165,18445.0
2019-04-18 13:15:00,140.12,140.12,139.86,139.87,17260.0,122.165,122.165,121.9383,121.947,17260.0
2019-04-18 13:20:00,139.92,140.03,139.88,139.95,14167.0,121.9906,122.0865,121.9557,122.0168,14167.0
2019-04-18 13:25:00,139.94,139.98,139.72,139.75,10653.0,122.008,122.0429,121.8162,121.8424,10653.0
2019-04-18 13:30:00,139.72,139.76,139.44,139.47,9776.0,121.8162,121.8511,121.5721,121.5983,9776.0
2019-04-18 13:35:00,139.45,139.65,139.35,139.46,34201.0,121.5808,121.7552,121.4937,121.5896,34201.0
2019-04-18 13:40:00,139.52,139.58,139.42,139.43,13321.0,121.6419,121.6942,121.5547,121.5634,13321.0
2019-04-18 13:45:00,139.44,139.53,139.28,139.41,30300.0,121.5721,121.6506,121.4326,121.546,30300.0
2019-04-18 13:50:00,139.41,139.49,139.31,139.43,21926.0,121.546,121.6157,121.4588,121.5634,21926.0
2019-04-18 13:55:00,139.42,139.66,139.31,139.62,32026.0,121.5547,121.7639,121.4588,121.7291,32026.0
2019-04-18 14:00:00,139.64,139.7,139.57,139.64,8090.0,121.7465,121.7988,121.6855,121.7465,8090.0
2019-04-18 14:05:00,139.67,139.85,139.67,139.81,3876.0,121.7726,121.9296,121.7726,121.8947,3876.0
2019-04-18 14:10:00,139.82,139.97,139.82,139.86,14870.0,121.9034,122.0342,121.9034,121.9383,14870.0
2019-04-18 14:15:00,139.87,139.95,139.79,139.94,7412.0,121.947,122.0168,121.8773,122.008,7412.0
2019-04-18 14:20:00,139.92,139.98,139.86,139.94,5861.0,121.9906,122.0429,121.9383,122.008,5861.0
2019-04-18 14:25:00,139.93,139.98,139.85,139.86,13400.0,121.9993,122.0429,121.9296,121.9383,13400.0
2019-04-18 14:30:00,139.87,139.88,139.73,139.87,7601.0,121.947,121.9557,121.825,121.947,7601.0
2019-04-18 14:35:00,139.87,139.87,139.57,139.63,7824.0,121.947,121.947,121.6855,121.7378,7824.0
2019-04-18 14:40:00,139.63,139.79,139.63,139.73,7533.0,121.7378,121.8773,121.7378,121.825,7533.0
2019-04-18 14:45:00,139.73,139.81,139.64,139.66,9210.0,121.825,121.8947,121.7465,121.7639,9210.0
2019-04-18 14:50:00,139.67,139.69,139.43,139.43,6263.0,121.7726,121.7901,121.5634,121.5634,6263.0
2019-04-18 14:55:00,139.47,139.51,139.42,139.42,12349.0,121.5983,121.6331,121.5547,121.5547,12349.0
2019-04-18 15:00:00,139.44,139.46,139.22,139.22,8603.0,121.5721,121.5896,121.3803,121.3803,8603.0
2019-04-18 15:05:00,139.2,139.23,139.02,139.02,8984.0,121.3629,121.389,121.2059,121.2059,8984.0
2019-04-18 15:10:00,139.04,139.07,138.97,138.99,23073.0,121.2234,121.2495,121.1623,121.1798,23073.0
2019-04-18 15:15:00,139.0,139.38,138.99,139.36,10198.0,121.1885,121.5198,121.1798,121.5024,10198.0
2019-04-18 15:20:00,139.38,139.53,139.35,139.46,16375.0,121.5198,121.6506,121.4937,121.5896,16375.0
2019-04-18 15:25:00,139.43,139.48,139.3,139.3,9343.0,121.5634,121.607,121.4501,121.4501,9343.0
2019-04-18 15:30:00,139.28,139.28,139.05,139.08,16017.0,121.4326,121.4326,121.2321,121.2583,16017.0
2019-04-18 15:35:00,139.06,139.09,138.99,139.09,18599.0,121.2408,121.267,121.1798,121.267,18599.0
2019-04-18 15:40:00,139.09,139.17,139.06,139.16,32872.0,121.267,121.3367,121.2408,121.328,32872.0
2019-04-18 15:45:00,139.16,139.21,139.04,139.04,30508.0,121.328,121.3716,121.2234,121.2234,30508.0
2019-04-18 15:50:00,139.04,139.05,138.85,138.94,48660.0,121.2234,121.2321,121.0577,121.1362,48660.0
2019-04-18 15:55:00,138.94,139.07,138.82,138.96,97973.0,121.1362,121.2495,121.0316,121.1536,97973.0
2019-04-22 09:30:00,138.38,138.38,137.29,137.87,43220.0,120.6479,120.6479,119.6976,120.2033,43220.0
2019-04-22 09:35:00,137.88,138.0,137.74,137.92,8240.0,120.212,120.3166,120.09,120.2469,8240.0
2019-04-22 09:40:00,137.95,138.45,137.91,138.31,11015.0,120.273,120.709,120.2382,120.5869,11015.0
2019-04-22 09:45:00,138.31,138.6,138.26,138.6,11999.0,120.5869,120.8398,120.5433,120.8398,11999.0
2019-04-22 09:50:00,138.63,138.67,138.37,138.37,8685.0,120.8659,120.9008,120.6392,120.6392,8685.0
2019-04-22 09:55:00,138.41,138.51,138.29,138.29,8300.0,120.6741,120.7613,120.5695,120.5695,8300.0
2019-04-22 10:00:00,138.37,138.37,138.2,138.21,19322.0,120.6392,120.6392,120.491,120.4997,19322.0
2019-04-22 10:05:00,138.23,138.26,137.85,137.9,9726.0,120.5172,120.5433,120.1859,120.2295,9726.0
2019-04-22 10:10:00,137.85,137.9,137.61,137.74,9138.0,120.1859,120.2295,119.9766,120.09,9138.0
2019-04-22 10:15:00,137.74,137.77,137.24,137.25,8580.0,120.09,120.1161,119.654,119.6627,8580.0
2019-04-22 10:20:00,137.25,137.25,136.72,136.72,24092.0,119.6627,119.6627,119.2007,119.2007,24092.0
2019-04-22 10:25:00,136.76,137.14,136.74,137.04,11452.0,119.2355,119.5668,119.2181,119.4797,11452.0
2019-04-22 10:30:00,137.08,137.14,136.9,136.91,11103.0,119.5145,119.5668,119.3576,119.3663,11103.0
2019-04-22 10:35:00,136.95,137.13,136.89,137.12,7490.0,119.4012,119.5581,119.3489,119.5494,7490.0
2019-04-22 10:40:00,137.09,137.15,137.03,137.08,13259.0,119.5232,119.5756,119.4709,119.5145,13259.0
2019-04-22 10:45:00,137.1,137.14,137.06,137.08,10763.0,119.532,119.5668,119.4971,119.5145,10763.0
2019-04-22 10:50:00,137.1,137.32,136.95,137.17,25601.0,119.532,119.7238,119.4012,119.593,25601.0
2019-04-22 10:55:00,137.2,137.34,137.2,137.27,4314.0,119.6192,119.7412,119.6192,119.6802,4314.0
2019-04-22 11:00:00,137.26,137.28,137.13,137.13,4450.0,119.6715,119.6889,119.5581,119.5581,4450.0
2019-04-22 11:05:00,137.13,137.31,137.09,137.31,4989.0,119.5581,119.7151,119.5232,119.7151,4989.0
2019-04-22 11:10:00,137.31,137.49,137.27,137.49,3100.0,119.7151,119.872,119.6802,119.872,3100.0
2019-04-22 11:15:00,137.46,137.46,137.39,137.42,4750.0,119.8458,119.8458,119.7848,119.811,4750.0
2019-04-22 11:20:00,137.42,137.46,137.34,137.36,5196.0,119.811,119.8458,119.7412,119.7587,5196.0
2019-04-22 11:25:00,137.34,137.37,137.25,137.33,12873.0,119.7412,119.7674,119.6627,119.7325,12873.0
2019-04-22 11:30:00,137.33,137.39,137.29,137.31,4409.0,119.7325,119.7848,119.6976,119.7151,4409.0
2019-04-22 11:35:00,137.3,137.37,137.3,137.31,4341.0,119.7063,119.7674,119.7063,119.7151,4341.0
2019-04-22 11:40:00,137.27,137.43,137.25,137.38,4590.0,119.6802,119.8197,119.6627,119.7761,4590.0
2019-04-22 11:45:00,137.4,137.44,137.27,137.28,3212.0,119.7935,119.8284,119.6802,119.6889,3212.0
2019-04-22 11:50:00,137.26,137.32,137.21,137.21,2209.0,119.6715,119.7238,119.6279,119.6279,2209.0
2019-04-22 11:55:00,137.26,137.38,137.2,137.38,2808.0,119.6715,119.7761,119.6192,119.7761,2808.0
2019-04-22 12:00:00,137.38,137.38,137.18,137.25,5516.0,119.7761,119.7761,119.6017,119.6627,5516.0
2019-04-22 12:05:00,137.23,137.23,137.13,137.15,4557.0,119.6453,119.6453,119.5581,119.5756,4557.0
2019-04-22 12:10:00,137.17,137.2,137.11,137.11,2319.0,119.593,119.6192,119.5407,119.5407,2319.0
2019-04-22 12:15:00,137.11,137.12,137.06,137.08,5748.0,119.5407,119.5494,119.4971,119.5145,5748.0
2019-04-22 12:20:00,137.09,137.17,137.09,137.14,3310.0,119.5232,119.593,119.5232,119.5668,3310.0
2019-04-22 12:25:00,137.16,137.16,137.05,137.09,3201.0,119.5843,119.5843,119.4884,119.5232,3201.0
2019-04-22 12:30:00,137.04,137.06,136.97,136.97,6714.0,119.4797,119.4971,119.4186,119.4186,6714.0
2019-04-22 12:35:00,136.95,136.95,136.89,136.92,6041.0,119.4012,119.4012,119.3489,119.375,6041.0
2019-04-22 12:40:00,136.91,136.97,136.89,136.94,3784.0,119.3663,119.4186,119.3489,119.3925,3784.0
2019-04-22 12:45:00,136.94,136.97,136.93,136.96,2000.0,119.3925,119.4186,119.3838,119.4099,2000.0
2019-04-22 12:50:00,136.97,137.06,136.91,137.06,4588.0,119.4186,119.4971,119.3663,119.4971,4588.0
2019-04-22 12:55:00,137.04,137.04,136.93,136.93,2734.0,119.4797,119.4797,119.3838,119.3838,2734.0
2019-04-22 13:00:00,136.93,136.93,136.82,136.82,3715.0,119.3838,119.3838,119.2878,119.2878,3715.0
2019-04-22 13:05:00,136.82,136.85,136.8,136.84,3729.0,119.2878,119.314,119.2704,119.3053,3729.0
2019-04-22 13:10:00,136.84,136.84,136.73,136.73,4861.0,119.3053,119.3053,119.2094,119.2094,4861.0
2019-04-22 13:15:00,136.73,136.84,136.71,136.83,5275.0,119.2094,119.3053,119.1919,119.2966,5275.0
2019-04-22 13:20:00,136.85,136.92,136.8,136.84,13764.0,119.314,119.375,119.2704,119.3053,13764.0
2019-04-22 13:25:00,136.84,136.85,136.79,136.84,3103.0,119.3053,119.314,119.2617,119.3053,3103.0
2019-04-22 13:30:00,136.85,136.85,136.78,136.81,7833.0,119.314,119.314,119.253,119.2791,7833.0
2019-04-22 13:35:00,136.82,136.88,136.82,136.84,4009.0,119.2878,119.3402,119.2878,119.3053,4009.0
2019-04-22 13:40:00,136.85,136.9,136.81,136.85,7377.0,119.314,119.3576,119.2791,119.314,7377.0
2019-04-22 13:45:00,136.87,136.99,136.87,136.95,5700.0,119.3314,119.4361,119.3314,119.4012,5700.0
2019-04-22 13:50:00,136.97,137.07,136.96,137.06,5320.0,119.4186,119.5058,119.4099,119.4971,5320.0
2019-04-22 13:55:00,137.06,137.06,136.93,136.93,4300.0,119.4971,119.4971,119.3838,119.3838,4300.0
2019-04-22 14:00:00,136.93,136.93,136.77,136.82,6544.0,119.3838,119.3838,119.2443,119.2878,6544.0
2019-04-22 14:05:00,136.84,136.84,136.82,136.83,2638.0,119.3053,119.3053,119.2878,119.2966,2638.0
2019-04-22 14:10:00,136.83,136.85,136.78,136.78,5211.0,119.2966,119.314,119.253,119.253,5211.0
2019-04-22 14:15:00,136.8,136.9,136.8,136.82,7193.0,119.2704,119.3576,119.2704,119.2878,7193.0
2019-04-22 14:20:00,136.79,136.92,136.78,136.92,4464.0,119.2617,119.375,119.253,119.375,4464.0
2019-04-22 14:25:00,136.93,136.94,136.84,136.84,7028.0,119.3838,119.3925,119.3053,119.3053,7028.0
2019-04-22 14:30:00,136.85,136.85,136.77,136.84,6121.0,119.314,119.314,119.2443,119.3053,6121.0
2019-04-22 14:35:00,136.85,136.86,136.83,136.85,3701.0,119.314,119.3227,119.2966,119.314,3701.0
2019-04-22 14:40:00,136.87,136.98,136.87,136.97,10314.0,119.3314,119.4273,119.3314,119.4186,10314.0
2019-04-22 14:45:00,136.97,137.03,136.97,137.0,5016.0,119.4186,119.4709,119.4186,119.4448,5016.0
2019-04-22 14:50:00,136.99,137.07,136.98,137.03,4168.0,119.4361,119.5058,119.4273,119.4709,4168.0
2019-04-22 14:55:00,137.05,137.15,137.05,137.15,4344.0,119.4884,119.5756,119.4884,119.5756,4344.0
2019-04-22 15:00:00,137.15,137.15,136.96,136.98,9494.0,119.5756,119.5756,119.4099,119.4273,9494.0
2019-04-22 15:05:00,137.0,137.05,136.97,137.04,7379.0,119.4448,119.4884,119.4186,119.4797,7379.0
2019-04-22 15:10:00,137.05,137.11,137.04,137.08,4094.0,119.4884,119.5407,119.4797,119.5145,4094.0
2019-04-22 15:15:00,137.08,137.09,137.03,137.06,6708.0,119.5145,119.5232,119.4709,119.4971,6708.0
2019-04-22 15:20:00,137.06,137.06,136.94,136.97,8629.0,119.4971,119.4971,119.3925,119.4186,8629.0
2019-04-22 15:25:00,136.97,136.97,136.87,136.87,9805.0,119.4186,119.4186,119.3314,119.3314,9805.0
2019-04-22 15:30:00,136.88,136.92,136.75,136.81,17333.0,119.3402,119.375,119.2268,119.2791,17333.0
2019-04-22 15:35:00,136.81,136.89,136.79,136.83,15766.0,119.2791,119.3489,119.2617,119.2966,15766.0
2019-04-22 15:40:00,136.83,136.86,136.8,136.82,14811.0,119.2966,119.3227,119.2704,119.2878,14811.0
2019-04-22 15:45:00,136.82,136.85,136.76,136.76,24247.0,119.2878,119.314,119.2355,119.2355,24247.0
2019-04-22 15:50:00,136.76,136.84,136.72,136.76,41572.0,119.2355,119.3053,119.2007,119.2355,41572.0
2019-04-22 15:55:00,136.77,136.79,136.58,136.63,63256.0,119.2443,119.2617,119.0786,119.1222,63256.0
2019-04-23 09:30:00,137.0,137.09,136.8,137.03,21697.0,119.4448,119.5232,119.2704,119.4709,21697.0
2019-04-23 09:35:00,137.06,137.48,136.97,137.36,52635.0,119.4971,119.8633,119.4186,119.7587,52635.0
2019-04-23 09:40:00,137.36,137.49,137.33,137.33,8045.0,119.7587,119.872,119.7325,119.7325,8045.0
2019-04-23 09:45:00,137.37,137.47,137.29,137.29,7363.0,119.7674,119.8546,119.6976,119.6976,7363.0
2019-04-23 09:50:00,137.3,137.37,137.17,137.28,6205.0,119.7063,119.7674,119.593,119.6889,6205.0
2019-04-23 09:55:00,137.23,137.31,137.12,137.26,8103.0,119.6453,119.7151,119.5494,119.6715,8103.0
2019-04-23 10:00:00,137.3,137.39,137.28,137.32,8662.0,119.7063,119.7848,119.6889,119.7238,8662.0
2019-04-23 10:05:00,137.32,137.37,137.22,137.23,4076.0,119.7238,119.7674,119.6366,119.6453,4076.0
2019-04-23 10:10:00,137.22,137.49,137.22,137.49,2947.0,119.6366,119.872,119.6366,119.872,2947.0
2019-04-23 10:15:00,137.49,137.49,137.25,137.3,4928.0,119.872,119.872,119.6627,119.7063,4928.0
2019-04-23 10:20:00,137.28,137.33,137.23,137.31,4648.0,119.6889,119.7325,119.6453,119.7151,4648.0
2019-04-23 10:25:00,137.38,137.54,137.36,137.53,9186.0,119.7761,119.9156,119.7587,119.9069,9186.0
2019-04-23 10:30:00,137.57,137.59,137.32,137.32,13433.0,119.9417,119.9592,119.7238,119.7238,13433.0
2019-04-23 10:35:00,137.33,137.45,137.28,137.44,8262.0,119.7325,119.8371,119.6889,119.8284,8262.0
2019-04-23 10:40:00,137.41,137.56,137.41,137.49,7507.0,119.8022,119.933,119.8022,119.872,7507.0
2019-04-23 10:45:00,137.5,137.51,137.3,137.31,9248.0,119.8807,119.8894,119.7063,119.7151,9248.0
2019-04-23 10:50:00,137.34,137.4,137.25,137.4,8782.0,119.7412,119.7935,119.6627,119.7935,8782.0
2019-04-23 10:55:00,137.42,137.51,137.36,137.51,6554.0,119.811,119.8894,119.7587,119.8894,6554.0
2019-04-23 11:00:00,137.54,137.78,137.49,137.73,5300.0,119.9156,120.1248,119.872,120.0812,5300.0
2019-04-23 11:05:00,137.73,137.76,137.6,137.67,7488.0,120.0812,120.1074,119.9679,120.0289,7488.0
2019-04-23 11:10:00,137.65,137.74,137.62,137.65,8713.0,120.0115,120.09,119.9853,120.0115,8713.0
2019-04-23 11:15:00,137.68,137.78,137.68,137.78,3297.0,120.0376,120.1248,120.0376,120.1248,3297.0
2019-04-23 11:20:00,137.78,137.78,137.68,137.72,2421.0,120.1248,120.1248,120.0376,120.0725,2421.0
2019-04-23 11:25:00,137.74,137.92,137.74,137.84,6849.0,120.09,120.2469,120.09,120.1771,6849.0
2019-04-23 11:30:00,137.82,138.03,137.79,138.0,10744.0,120.1597,120.3428,120.1336,120.3166,10744.0
2019-04-23 11:35:00,138.01,138.02,137.94,137.97,3134.0,120.3254,120.3341,120.2643,120.2905,3134.0
2019-04-23 11:40:00,138.0,138.0,137.88,137.89,5696.0,120.3166,120.3166,120.212,120.2207,5696.0
2019-04-23 11:45:00,137.91,137.94,137.72,137.87,9202.0,120.2382,120.2643,120.0725,120.2033,9202.0
2019-04-23 11:50:00,137.87,137.93,137.77,137.9,4866.0,120.2033,120.2556,120.1161,120.2295,4866.0
2019-04-23 11:55:00,137.92,137.92,137.81,137.89,3549.0,120.2469,120.2469,120.151,120.2207,3549.0
2019-04-23 12:00:00,137.9,138.05,137.9,137.94,6314.0,120.2295,120.3602,120.2295,120.2643,6314.0
2019-04-23 12:05:00,137.96,138.17,137.96,138.05,4617.0,120.2818,120.4649,120.2818,120.3602,4617.0
2019-04-23 12:10:00,138.05,138.05,137.89,137.91,5363.0,120.3602,120.3602,120.2207,120.2382,5363.0
2019-04-23 12:15:00,137.96,138.04,137.9,138.02,6528.0,120.2818,120.3515,120.2295,120.3341,6528.0
2019-04-23 12:20:00,138.02,138.02,137.82,137.83,5358.0,120.3341,120.3341,120.1597,120.1684,5358.0
2019-04-23 12:25:00,137.85,137.88,137.8,137.81,6167.0,120.1859,120.212,120.1423,120.151,6167.0
2019-04-23 12:30:00,137.83,137.85,137.74,137.81,5906.0,120.1684,120.1859,120.09,120.151,5906.0
2019-04-23 12:35:00,137.84,137.85,137.69,137.73,5000.0,120.1771,120.1859,120.0464,120.0812,5000.0
2019-04-23 12:40:00,137.73,137.79,137.73,137.74,7743.0,120.0812,120.1336,120.0812,120.09,7743.0
2019-04-23 12:45:00,137.75,137.75,137.67,137.68,6865.0,120.0987,120.0987,120.0289,120.0376,6865.0
2019-04-23 12:50:00,137.66,137.67,137.58,137.58,9237.0,120.0202,120.0289,119.9505,119.9505,9237.0
2019-04-23 12:55:00,137.58,137.62,137.5,137.59,7807.0,119.9505,119.9853,119.8807,119.9592,7807.0
2019-04-23 13:00:00,137.61,137.65,137.57,137.63,9401.0,119.9766,120.0115,119.9417,119.9941,9401.0
2019-04-23 13:05:00,137.62,137.65,137.53,137.57,10119.0,119.9853,120.0115,119.9069,119.9417,10119.0
2019-04-23 13:10:00,137.56,137.6,137.55,137.58,7880.0,119.933,119.9679,119.9243,119.9505,7880.0
2019-04-23 13:15:00,137.58,137.58,137.51,137.57,9070.0,119.9505,119.9505,119.8894,119.9417,9070.0
2019-04-23 13:20:00,137.56,137.61,137.51,137.52,8968.0,119.933,119.9766,119.8894,119.8981,8968.0
2019-04-23 13:25:00,137.53,137.53,137.44,137.44,9831.0,119.9069,119.9069,119.8284,119.8284,9831.0
2019-04-23 13:30:00,137.45,137.49,137.39,137.43,7813.0,119.8371,119.872,119.7848,119.8197,7813.0
2019-04-23 13:35:00,137.43,137.46,137.38,137.44,5640.0,119.8197,119.8458,119.7761,119.8284,5640.0
2019-04-23 13:40:00,137.44,137.48,137.42,137.43,6181.0,119.8284,119.8633,119.811,119.8197,6181.0
2019-04-23 13:45:00,137.42,137.5,137.4,137.49,5331.0,119.811,119.8807,119.7935,119.872,5331.0
2019-04-23 13:50:00,137.52,137.53,137.45,137.47,13979.0,119.8981,119.9069,119.8371,119.8546,13979.0
2019-04-23 13:55:00,137.47,137.47,137.39,137.39,7590.0,119.8546,119.8546,119.7848,119.7848,7590.0
2019-04-23 14:00:00,137.4,137.41,137.3,137.31,11726.0,119.7935,119.8022,119.7063,119.7151,11726.0
2019-04-23 14:05:00,137.34,137.42,137.34,137.36,5644.0,119.7412,119.811,119.7412,119.7587,5644.0
2019-04-23 14:10:00,137.36,137.4,137.34,137.34,7201.0,119.7587,119.7935,119.7412,119.7412,7201.0
2019-04-23 14:15:00,137.37,137.42,137.34,137.37,7662.0,119.7674,119.811,119.7412,119.7674,7662.0
2019-04-23 14:20:00,137.36,137.41,137.33,137.34,6249.0,119.7587,119.8022,119.7325,119.7412,6249.0
2019-04-23 14:25:00,137.34,137.37,137.3,137.3,11488.0,119.7412,119.7674,119.7063,119.7063,11488.0
2019-04-23 14:30:00,137.32,137.38,137.3,137.33,7435.0,119.7238,119.7761,119.7063,119.7325,7435.0
2019-04-23 14:35:00,137.34,137.35,137.23,137.24,9133.0,119.7412,119.7499,119.6453,119.654,9133.0
2019-04-23 14:40:00,137.26,137.28,137.2,137.22,9653.0,119.6715,119.6889,119.6192,119.6366,9653.0
2019-04-23 14:45:00,137.21,137.27,137.17,137.22,6291.0,119.6279,119.6802,119.593,119.6366,6291.0
2019-04-23 14:50:00,137.21,137.27,137.19,137.27,5839.0,119.6279,119.6802,119.6104,119.6802,5839.0
2019-04-23 14:55:00,137.29,137.29,137.22,137.26,7832.0,119.6976,119.6976,119.6366,119.6715,7832.0
2019-04-23 15:00:00,137.26,137.44,137.15,137.44,12315.0,119.6715,119.8284,119.5756,119.8284,12315.0
2019-04-23 15:05:00,137.41,137.55,137.38,137.54,23873.0,119.8022,119.9243,119.7761,119.9156,23873.0
2019-04-23 15:10:00,137.54,137.63,137.54,137.59,19938.0,119.9156,119.9941,119.9156,119.9592,19938.0
2019-04-23 15:15:00,137.59,137.78,137.57,137.78,6168.0,119.9592,120.1248,119.9417,120.1248,6168.0
2019-04-23 15:20:00,137.79,137.81,137.74,137.77,9284.0,120.1336,120.151,120.09,120.1161,9284.0
2019-04-23 15:25:00,137.8,137.8,137.75,137.78,7912.0,120.1423,120.1423,120.0987,120.1248,7912.0
2019-04-23 15:30:00,137.77,137.78,137.63,137.73,19455.0,120.1161,120.1248,119.9941,120.0812,19455.0
2019-04-23 15:35:00,137.72,137.86,137.7,137.85,11884.0,120.0725,120.1946,120.0551,120.1859,11884.0
2019-04-23 15:40:00,137.85,137.92,137.84,137.87,13065.0,120.1859,120.2469,120.1771,120.2033,13065.0
2019-04-23 15:45:00,137.86,137.98,137.84,137.97,15248.0,120.1946,120.2992,120.1771,120.2905,15248.0
2019-04-23 15:50:00,137.97,138.11,137.96,138.06,28585.0,120.2905,120.4125,120.2818,120.369,28585.0
2019-04-23 15:55:00,138.07,138.11,137.96,138.01,74332.0,120.3777,120.4125,120.2818,120.3254,74332.0
2019-04-24 09:30:00,138.68,138.68,137.54,137.65,31396.0,120.9095,120.9095,119.9156,120.0115,31396.0
2019-04-24 09:35:00,137.59,137.85,137.54,137.72,5102.0,119.9592,120.1859,119.9156,120.0725,5102.0
2019-04-24 09:40:00,137.78,138.04,137.73,137.83,4630.0,120.1248,120.3515,120.0812,120.1684,4630.0
2019-04-24 09:45:00,137.83,137.96,137.69,137.89,3726.0,120.1684,120.2818,120.0464,120.2207,3726.0
2019-04-24 09:50:00,137.93,138.2,137.91,138.2,9092.0,120.2556,120.491,120.2382,120.491,9092.0
2019-04-24 09:55:00,138.19,138.38,138.18,138.37,10093.0,120.4823,120.6479,120.4736,120.6392,10093.0
2019-04-24 10:00:00,138.38,138.67,138.35,138.53,11466.0,120.6479,120.9008,120.6218,120.7787,11466.0
2019-04-24 10:05:00,138.49,138.64,138.47,138.6,9030.0,120.7439,120.8746,120.7264,120.8398,9030.0
2019-04-24 10:10:00,138.63,138.65,138.5,138.54,6548.0,120.8659,120.8834,120.7526,120.7874,6548.0
2019-04-24 10:15:00,138.54,138.54,138.42,138.42,5564.0,120.7874,120.7874,120.6828,120.6828,5564.0
2019-04-24 10:20:00,138.43,138.6,138.41,138.59,10920.0,120.6915,120.8398,120.6741,120.831,10920.0
2019-04-24 10:25:00,138.59,138.6,138.41,138.51,11989.0,120.831,120.8398,120.6741,120.7613,11989.0
2019-04-24 10:30:00,138.51,138.57,138.44,138.52,10106.0,120.7613,120.8136,120.7003,120.77,10106.0
2019-04-24 10:35:00,138.49,138.49,138.38,138.48,13622.0,120.7439,120.7439,120.6479,120.7351,13622.0
2019-04-24 10:40:00,138.52,138.82,138.52,138.67,13511.0,120.77,121.0316,120.77,120.9008,13511.0
2019-04-24 10:45:00,138.66,138.74,138.61,138.66,7056.0,120.8921,120.9618,120.8485,120.8921,7056.0
2019-04-24 10:50:00,138.63,138.94,138.59,138.94,28627.0,120.8659,121.1362,120.831,121.1362,28627.0
2019-04-24 10:55:00,138.98,139.22,138.94,139.19,18162.0,121.1711,121.3803,121.1362,121.3542,18162.0
2019-04-24 11:00:00,139.17,139.23,139.07,139.23,7898.0,121.3367,121.389,121.2495,121.389,7898.0
2019-04-24 11:05:00,139.23,139.23,139.04,139.14,5400.0,121.389,121.389,121.2234,121.3106,5400.0
2019-04-24 11:10:00,139.17,139.24,139.07,139.22,2721.0,121.3367,121.3977,121.2495,121.3803,2721.0
2019-04-24 11:15:00,139.24,139.44,139.23,139.43,11217.0,121.3977,121.5721,121.389,121.5634,11217.0
2019-04-24 11:20:00,139.39,139.61,139.39,139.58,13745.0,121.5285,121.7203,121.5285,121.6942,13745.0
2019-04-24 11:25:00,139.62,139.65,139.36,139.47,9016.0,121.7291,121.7552,121.5024,121.5983,9016.0
2019-04-24 11:30:00,139.46,139.5,139.32,139.49,7211.0,121.5896,121.6244,121.4675,121.6157,7211.0
2019-04-24 11:35:00,139.52,139.65,139.52,139.62,4963.0,121.6419,121.7552,121.6419,121.7291,4963.0
2019-04-24 11:40:00,139.64,139.67,139.53,139.59,4346.0,121.7465,121.7726,121.6506,121.7029,4346.0
2019-04-24 11:45:00,139.58,139.58,139.42,139.45,17111.0,121.6942,121.6942,121.5547,121.5808,17111.0
2019-04-24 11:50:00,139.45,139.45,139.28,139.33,3526.0,121.5808,121.5808,121.4326,121.4762,3526.0
2019-04-24 11:55:00,139.34,139.39,139.21,139.23,4798.0,121.4849,121.5285,121.3716,121.389,4798.0
2019-04-24 12:00:00,139.22,139.22,139.1,139.15,4195.0,121.3803,121.3803,121.2757,121.3193,4195.0
2019-04-24 12:05:00,139.13,139.27,139.08,139.25,2300.0,121.3018,121.4239,121.2583,121.4065,2300.0
2019-04-24 12:10:00,139.27,139.37,139.21,139.23,5413.0,121.4239,121.5111,121.3716,121.389,5413.0
2019-04-24 12:15:00,139.24,139.24,139.11,139.11,3919.0,121.3977,121.3977,121.2844,121.2844,3919.0
2019-04-24 12:20:00,139.1,139.14,139.09,139.14,2641.0,121.2757,121.3106,121.267,121.3106,2641.0
2019-04-24 12:25:00,139.15,139.15,139.07,139.08,2303.0,121.3193,121.3193,121.2495,121.2583,2303.0
2019-04-24 12:30:00,139.04,139.12,139.03,139.12,2328.0,121.2234,121.2931,121.2147,121.2931,2328.0
2019-04-24 12:35:00,139.12,139.14,139.0,139.04,2963.0,121.2931,121.3106,121.1885,121.2234,2963.0
2019-04-24 12:40:00,139.04,139.04,138.98,138.98,5305.0,121.2234,121.2234,121.1711,121.1711,5305.0
2019-04-24 12:45:00,138.92,138.98,138.8,138.86,16253.0,121.1188,121.1711,121.0141,121.0664,16253.0
2019-04-24 12:50:00,138.88,138.88,138.82,138.82,3163.0,121.0839,121.0839,121.0316,121.0316,3163.0
2019-04-24 12:55:00,138.8,138.86,138.75,138.75,2126.0,121.0141,121.0664,120.9705,120.9705,2126.0
2019-04-24 13:00:00,138.72,138.72,138.64,138.7,2439.0,120.9444,120.9444,120.8746,120.9269,2439.0
2019-04-24 13:05:00,138.68,138.72,138.63,138.65,2914.0,120.9095,120.9444,120.8659,120.8834,2914.0
2019-04-24 13:10:00,138.61,138.7,138.61,138.65,5102.0,120.8485,120.9269,120.8485,120.8834,5102.0
2019-04-24 13:15:00,138.63,138.83,138.63,138.8,5664.0,120.8659,121.0403,120.8659,121.0141,5664.0
2019-04-24 13:20:00,138.83,138.9,138.83,138.9,3289.0,121.0403,121.1013,121.0403,121.1013,3289.0
2019-04-24 13:25:00,138.9,138.9,138.81,138.87,4819.0,121.1013,121.1013,121.0228,121.0752,4819.0
2019-04-24 13:30:00,138.86,138.89,138.84,138.87,3560.0,121.0664,121.0926,121.049,121.0752,3560.0
2019-04-24 13:35:00,138.87,138.87,138.72,138.72,1501.0,121.0752,121.0752,120.9444,120.9444,1501.0
2019-04-24 13:40:00,138.73,138.85,138.73,138.84,4445.0,120.9531,121.0577,120.9531,121.049,4445.0
2019-04-24 13:45:00,138.86,138.97,138.86,138.97,5232.0,121.0664,121.1623,121.0664,121.1623,5232.0
2019-04-24 13:50:00,138.97,139.04,138.91,139.04,4171.0,121.1623,121.2234,121.11,121.2234,4171.0
2019-04-24 13:55:00,139.04,139.07,138.99,139.05,3271.0,121.2234,121.2495,121.1798,121.2321,3271.0
2019-04-24 14:00:00,139.05,139.08,138.97,139.07,6072.0,121.2321,121.2583,121.1623,121.2495,6072.0
2019-04-24 14:05:00,139.08,139.08,138.98,139.03,3377.0,121.2583,121.2583,121.1711,121.2147,3377.0
2019-04-24 14:10:00,139.03,139.03,138.95,138.99,3370.0,121.2147,121.2147,121.1449,121.1798,3370.0
2019-04-24 14:15:00,138.99,139.1,138.96,139.09,12596.0,121.1798,121.2757,121.1536,121.267,12596.0
2019-04-24 14:20:00,139.08,139.21,139.07,139.2,5368.0,121.2583,121.3716,121.2495,121.3629,5368.0
2019-04-24 14:25:00,139.2,139.22,139.16,139.21,4740.0,121.3629,121.3803,121.328,121.3716,4740.0
2019-04-24 14:30:00,139.2,139.3,139.19,139.28,5822.0,121.3629,121.4501,121.3542,121.4326,5822.0
2019-04-24 14:35:00,139.28,139.3,139.23,139.28,5313.0,121.4326,121.4501,121.389,121.4326,5313.0
2019-04-24 14:40:00,139.26,139.27,139.2,139.2,3680.0,121.4152,121.4239,121.3629,121.3629,3680.0
2019-04-24 14:45:00,139.2,139.3,139.2,139.27,3366.0,121.3629,121.4501,121.3629,121.4239,3366.0
2019-04-24 14:50:00,139.27,139.34,139.25,139.3,3777.0,121.4239,121.4849,121.4065,121.4501,3777.0
2019-04-24 14:55:00,139.33,139.35,139.29,139.35,4400.0,121.4762,121.4937,121.4413,121.4937,4400.0
2019-04-24 15:00:00,139.35,139.4,139.32,139.33,5022.0,121.4937,121.5372,121.4675,121.4762,5022.0
2019-04-24 15:05:00,139.32,139.42,139.32,139.42,4406.0,121.4675,121.5547,121.4675,121.5547,4406.0
2019-04-24 15:10:00,139.42,139.42,139.38,139.4,7627.0,121.5547,121.5547,121.5198,121.5372,7627.0
2019-04-24 15:15:00,139.41,139.42,139.38,139.42,6718.0,121.546,121.5547,121.5198,121.5547,6718.0
2019-04-24 15:20:00,139.42,139.43,139.35,139.35,7857.0,121.5547,121.5634,121.4937,121.4937,7857.0
2019-04-24 15:25:00,139.37,139.37,139.29,139.32,4180.0,121.5111,121.5111,121.4413,121.4675,4180.0
2019-04-24 15:30:00,139.35,139.41,139.31,139.34,10359.0,121.4937,121.546,121.4588,121.4849,10359.0
2019-04-24 15:35:00,139.34,139.34,139.23,139.24,8233.0,121.4849,121.4849,121.389,121.3977,8233.0
2019-04-24 15:40:00,139.25,139.42,139.25,139.42,12810.0,121.4065,121.5547,121.4065,121.5547,12810.0
2019-04-24 15:45:00,139.42,139.43,139.35,139.39,12065.0,121.5547,121.5634,121.4937,121.5285,12065.0
2019-04-24 15:50:00,139.37,139.37,139.14,139.19,37219.0,121.5111,121.5111,121.3106,121.3542,37219.0
2019-04-24 15:55:00,139.19,139.28,139.14,139.2,78662.0,121.3542,121.4326,121.3106,121.3629,78662.0
2019-04-25 09:30:00,138.23,138.87,137.76,138.05,23624.0,120.5172,121.0752,120.1074,120.3602,23624.0
2019-04-25 09:35:00,138.19,138.33,138.06,138.15,5650.0,120.4823,120.6044,120.369,120.4474,5650.0
2019-04-25 09:40:00,138.15,138.25,137.59,137.78,21449.0,120.4474,120.5346,119.9592,120.1248,21449.0
2019-04-25 09:45:00,137.79,137.99,137.78,137.95,4150.0,120.1336,120.3079,120.1248,120.273,4150.0
2019-04-25 09:50:00,137.95,138.06,137.83,137.99,9493.0,120.273,120.369,120.1684,120.3079,9493.0
2019-04-25 09:55:00,137.95,138.04,137.81,137.98,10803.0,120.273,120.3515,120.151,120.2992,10803.0
2019-04-25 10:00:00,137.97,138.01,137.7,137.94,17183.0,120.2905,120.3254,120.0551,120.2643,17183.0
2019-04-25 10:05:00,138.0,138.01,137.75,137.75,11474.0,120.3166,120.3254,120.0987,120.0987,11474.0
2019-04-25 10:10:00,137.79,137.93,137.71,137.73,6634.0,120.1336,120.2556,120.0638,120.0812,6634.0
2019-04-25 10:15:00,137.7,137.89,137.69,137.77,7514.0,120.0551,120.2207,120.0464,120.1161,7514.0
2019-04-25 10:20:00,137.76,137.86,137.72,137.86,5298.0,120.1074,120.1946,120.0725,120.1946,5298.0
2019-04-25 10:25:00,137.85,137.87,137.7,137.76,6300.0,120.1859,120.2033,120.0551,120.1074,6300.0
2019-04-25 10:30:00,137.78,137.78,137.24,137.36,22010.0,120.1248,120.1248,119.654,119.7587,22010.0
2019-04-25 10:35:00,137.37,137.63,137.3,137.63,19035.0,119.7674,119.9941,119.7063,119.9941,19035.0
2019-04-25 10:40:00,137.63,137.74,137.43,137.62,18389.0,119.9941,120.09,119.8197,119.9853,18389.0
2019-04-25 10:45:00,137.68,137.83,137.6,137.74,12682.0,120.0376,120.1684,119.9679,120.09,12682.0
2019-04-25 10:50:00,137.78,137.8,137.65,137.65,14307.0,120.1248,120.1423,120.0115,120.0115,14307.0
2019-04-25 10:55:00,137.6,137.75,137.57,137.73,4259.0,119.9679,120.0987,119.9417,120.0812,4259.0
2019-04-25 11:00:00,137.77,137.91,137.77,137.83,5400.0,120.1161,120.2382,120.1161,120.1684,5400.0
2019-04-25 11:05:00,137.84,137.97,137.79,137.97,6787.0,120.1771,120.2905,120.1336,120.2905,6787.0
2019-04-25 11:10:00,138.0,138.2,138.0,138.13,6220.0,120.3166,120.491,120.3166,120.43,6220.0
2019-04-25 11:15:00,138.13,138.24,138.11,138.24,4419.0,120.43,120.5259,120.4125,120.5259,4419.0
2019-04-25 11:20:00,138.2,138.32,138.12,138.14,4345.0,120.491,120.5956,120.4213,120.4387,4345.0
2019-04-25 11:25:00,138.15,138.29,138.15,138.2,4135.0,120.4474,120.5695,120.4474,120.491,4135.0
2019-04-25 11:30:00,138.18,138.41,138.18,138.33,3950.0,120.4736,120.6741,120.4736,120.6044,3950.0
2019-04-25 11:35:00,138.35,138.41,138.27,138.33,5603.0,120.6218,120.6741,120.552,120.6044,5603.0
2019-04-25 11:40:00,138.32,138.46,138.3,138.43,5234.0,120.5956,120.7177,120.5782,120.6915,5234.0
2019-04-25 11:45:00,138.38,138.4,138.31,138.34,5178.0,120.6479,120.6654,120.5869,120.6131,5178.0
2019-04-25 11:50:00,138.33,138.5,138.29,138.4,7250.0,120.6044,120.7526,120.5695,120.6654,7250.0
2019-04-25 11:55:00,138.42,138.44,138.24,138.26,7842.0,120.6828,120.7003,120.5259,120.5433,7842.0
2019-04-25 12:00:00,138.26,138.37,138.26,138.3,4732.0,120.5433,120.6392,120.5433,120.5782,4732.0
2019-04-25 12:05:00,138.31,138.37,138.28,138.33,3400.0,120.5869,120.6392,120.5608,120.6044,3400.0
2019-04-25 12:10:00,138.28,138.37,138.26,138.37,2909.0,120.5608,120.6392,120.5433,120.6392,2909.0
2019-04-25 12:15:00,138.33,138.54,138.32,138.5,6991.0,120.6044,120.7874,120.5956,120.7526,6991.0
2019-04-25 12:20:00,138.59,138.7,138.59,138.63,4449.0,120.831,120.9269,120.831,120.8659,4449.0
2019-04-25 12:25:00,138.62,138.7,138.62,138.68,1955.0,120.8572,120.9269,120.8572,120.9095,1955.0
2019-04-25 12:30:00,138.66,138.82,138.63,138.81,7597.0,120.8921,121.0316,120.8659,121.0228,7597.0
2019-04-25 12:35:00,138.84,138.91,138.84,138.87,4121.0,121.049,121.11,121.049,121.0752,4121.0
2019-04-25 12:40:00,138.89,138.9,138.85,138.89,3400.0,121.0926,121.1013,121.0577,121.0926,3400.0
2019-04-25 12:45:00,138.86,138.93,138.79,138.93,8677.0,121.0664,121.1275,121.0054,121.1275,8677.0
2019-04-25 12:50:00,138.91,138.97,138.89,138.97,6527.0,121.11,121.1623,121.0926,121.1623,6527.0
2019-04-25 12:55:00,139.0,139.02,138.83,138.83,3700.0,121.1885,121.2059,121.0403,121.0403,3700.0
2019-04-25 13:00:00,138.84,138.91,138.84,138.84,2202.0,121.049,121.11,121.049,121.049,2202.0
2019-04-25 13:05:00,138.86,138.97,138.86,138.96,1770.0,121.0664,121.1623,121.0664,121.1536,1770.0
2019-04-25 13:10:00,138.94,138.99,138.88,138.99,2321.0,121.1362,121.1798,121.0839,121.1798,2321.0
2019-04-25 13:15:00,139.0,139.0,138.92,138.94,2400.0,121.1885,121.1885,121.1188,121.1362,2400.0
2019-04-25 13:20:00,138.97,139.04,138.97,139.03,2578.0,121.1623,121.2234,121.1623,121.2147,2578.0
2019-04-25 13:25:00,139.05,139.21,139.04,139.17,6089.0,121.2321,121.3716,121.2234,121.3367,6089.0
2019-04-25 13:30:00,139.18,139.18,139.14,139.14,1114.0,121.3454,121.3454,121.3106,121.3106,1114.0
2019-04-25 13:35:00,139.15,139.15,139.13,139.13,1800.0,121.3193,121.3193,121.3018,121.3018,1800.0
2019-04-25 13:40:00,139.11,139.14,139.09,139.14,2566.0,121.2844,121.3106,121.267,121.3106,2566.0
2019-04-25 13:45:00,139.13,139.17,139.09,139.16,2029.0,121.3018,121.3367,121.267,121.328,2029.0
2019-04-25 13:50:00,139.14,139.16,139.09,139.09,1450.0,121.3106,121.328,121.267,121.267,1450.0
2019-04-25 13:55:00,139.12,139.15,139.1,139.1,3362.0,121.2931,121.3193,121.2757,121.2757,3362.0
2019-04-25 14:00:00,139.14,139.33,139.14,139.28,9145.0,121.3106,121.4762,121.3106,121.4326,9145.0
2019-04-25 14:05:00,139.28,139.28,139.18,139.19,2700.0,121.4326,121.4326,121.3454,121.3542,2700.0
2019-04-25 14:10:00,139.19,139.23,139.17,139.17,3224.0,121.3542,121.389,121.3367,121.3367,3224.0
2019-04-25 14:15:00,139.16,139.24,139.15,139.24,2612.0,121.328,121.3977,121.3193,121.3977,2612.0
2019-04-25 14:20:00,139.24,139.34,139.19,139.31,5043.0,121.3977,121.4849,121.3542,121.4588,5043.0
2019-04-25 14:25:00,139.31,139.32,139.23,139.28,5400.0,121.4588,121.4675,121.389,121.4326,5400.0
2019-04-25 14:30:00,139.28,139.32,139.27,139.32,5790.0,121.4326,121.4675,121.4239,121.4675,5790.0
2019-04-25 14:35:00,139.32,139.32,139.26,139.29,2791.0,121.4675,121.4675,121.4152,121.4413,2791.0
2019-04-25 14:40:00,139.29,139.33,139.23,139.27,3610.0,121.4413,121.4762,121.389,121.4239,3610.0
2019-04-25 14:45:00,139.28,139.31,139.09,139.09,3140.0,121.4326,121.4588,121.267,121.267,3140.0
2019-04-25 14:50:00,139.08,139.19,139.08,139.11,2973.0,121.2583,121.3542,121.2583,121.2844,2973.0
2019-04-25 14:55:00,139.08,139.22,139.08,139.21,3600.0,121.2583,121.3803,121.2583,121.3716,3600.0
2019-04-25 15:00:00,139.19,139.25,139.18,139.23,3616.0,121.3542,121.4065,121.3454,121.389,3616.0
2019-04-25 15:05:00,139.22,139.25,139.15,139.19,3623.0,121.3803,121.4065,121.3193,121.3542,3623.0
2019-04-25 15:10:00,139.19,139.21,139.14,139.18,3986.0,121.3542,121.3716,121.3106,121.3454,3986.0
2019-04-25 15:15:00,139.19,139.25,139.17,139.25,5446.0,121.3542,121.4065,121.3367,121.4065,5446.0
2019-04-25 15:20:00,139.26,139.29,139.24,139.24,6635.0,121.4152,121.4413,121.3977,121.3977,6635.0
2019-04-25 15:25:00,139.25,139.44,139.25,139.38,6301.0,121.4065,121.5721,121.4065,121.5198,6301.0
2019-04-25 15:30:00,139.41,139.44,139.32,139.33,10398.0,121.546,121.5721,121.4675,121.4762,10398.0
2019-04-25 15:35:00,139.34,139.35,139.26,139.31,8770.0,121.4849,121.4937,121.4152,121.4588,8770.0
2019-04-25 15:40:00,139.34,139.55,139.33,139.48,12743.0,121.4849,121.668,121.4762,121.607,12743.0
2019-04-25 15:45:00,139.49,139.53,139.26,139.32,13335.0,121.6157,121.6506,121.4152,121.4675,13335.0
2019-04-25 15:50:00,139.35,139.5,139.32,139.45,25167.0,121.4937,121.6244,121.4675,121.5808,25167.0
2019-04-25 15:55:00,139.41,139.49,139.2,139.22,77251.0,121.546,121.6157,121.3629,121.3803,77251.0
2019-04-26 09:30:00,139.25,139.74,139.25,139.64,19666.0,121.4065,121.8337,121.4065,121.7465,19666.0
2019-04-26 09:35:00,139.7,139.74,139.43,139.43,7343.0,121.7988,121.8337,121.5634,121.5634,7343.0
2019-04-26 09:40:00,139.47,139.9,139.47,139.88,3345.0,121.5983,121.9732,121.5983,121.9557,3345.0
2019-04-26 09:45:00,139.88,140.1,139.86,139.99,17810.0,121.9557,122.1475,121.9383,122.0516,17810.0
2019-04-26 09:50:00,139.99,140.13,139.89,139.96,14370.0,122.0516,122.1737,121.9645,122.0255,14370.0
2019-04-26 09:55:00,139.91,139.96,139.77,139.77,6333.0,121.9819,122.0255,121.8598,121.8598,6333.0
2019-04-26 10:00:00,139.81,139.91,139.73,139.8,11217.0,121.8947,121.9819,121.825,121.886,11217.0
2019-04-26 10:05:00,139.85,139.86,139.55,139.64,13856.0,121.9296,121.9383,121.668,121.7465,13856.0
2019-04-26 10:10:00,139.66,139.71,139.56,139.6,7063.0,121.7639,121.8075,121.6767,121.7116,7063.0
2019-04-26 10:15:00,139.62,139.86,139.6,139.79,4499.0,121.7291,121.9383,121.7116,121.8773,4499.0
2019-04-26 10:20:00,139.81,140.04,139.76,139.88,8887.0,121.8947,122.0952,121.8511,121.9557,8887.0
2019-04-26 10:25:00,139.78,139.96,139.77,139.92,3375.0,121.8686,122.0255,121.8598,121.9906,3375.0
2019-04-26 10:30:00,139.94,139.98,139.8,139.86,3067.0,122.008,122.0429,121.886,121.9383,3067.0
2019-04-26 10:35:00,139.87,139.95,139.85,139.85,2198.0,121.947,122.0168,121.9296,121.9296,2198.0
2019-04-26 10:40:00,139.85,139.92,139.83,139.88,1500.0,121.9296,121.9906,121.9121,121.9557,1500.0
2019-04-26 10:45:00,139.89,139.91,139.8,139.83,5605.0,121.9645,121.9819,121.886,121.9121,5605.0
2019-04-26 10:50:00,139.86,139.96,139.81,139.86,4099.0,121.9383,122.0255,121.8947,121.9383,4099.0
2019-04-26 10:55:00,139.88,139.94,139.81,139.92,3098.0,121.9557,122.008,121.8947,121.9906,3098.0
2019-04-26 11:00:00,139.94,140.0,139.75,139.76,5206.0,122.008,122.0604,121.8424,121.8511,5206.0
2019-04-26 11:05:00,139.79,139.9,139.79,139.9,8899.0,121.8773,121.9732,121.8773,121.9732,8899.0
2019-04-26 11:10:00,139.94,140.08,139.94,140.06,3906.0,122.008,122.1301,122.008,122.1127,3906.0
2019-04-26 11:15:00,140.06,140.08,139.96,140.03,3585.0,122.1127,122.1301,122.0255,122.0865,3585.0
2019-04-26 11:20:00,140.08,140.17,140.05,140.17,2695.0,122.1301,122.2086,122.104,122.2086,2695.0
2019-04-26 11:25:00,140.21,140.35,140.18,140.35,3520.0,122.2435,122.3655,122.2173,122.3655,3520.0
2019-04-26 11:30:00,140.35,140.43,140.3,140.3,6639.0,122.3655,122.4353,122.3219,122.3219,6639.0
2019-04-26 11:35:00,140.33,140.33,140.18,140.19,3581.0,122.3481,122.3481,122.2173,122.226,3581.0
2019-04-26 11:40:00,140.22,140.34,140.21,140.32,2983.0,122.2522,122.3568,122.2435,122.3394,2983.0
2019-04-26 11:45:00,140.33,140.35,140.22,140.22,2570.0,122.3481,122.3655,122.2522,122.2522,2570.0
2019-04-26 11:50:00,140.18,140.28,140.09,140.22,8121.0,122.2173,122.3045,122.1388,122.2522,8121.0
2019-04-26 11:55:00,140.24,140.3,140.21,140.24,2387.0,122.2696,122.3219,122.2435,122.2696,2387.0
2019-04-26 12:00:00,140.24,140.24,140.16,140.16,3212.0,122.2696,122.2696,122.1999,122.1999,3212.0
2019-04-26 12:05:00,140.15,140.25,140.15,140.17,7671.0,122.1911,122.2783,122.1911,122.2086,7671.0
2019-04-26 12:10:00,140.2,140.27,140.15,140.26,4947.0,122.2347,122.2958,122.1911,122.287,4947.0
2019-04-26 12:15:00,140.29,140.3,140.19,140.3,10908.0,122.3132,122.3219,122.226,122.3219,10908.0
2019-04-26 12:20:00,140.27,140.27,140.15,140.22,2000.0,122.2958,122.2958,122.1911,122.2522,2000.0
2019-04-26 12:25:00,140.22,140.28,140.22,140.23,1872.0,122.2522,122.3045,122.2522,122.2609,1872.0
2019-04-26 12:30:00,140.23,140.42,140.23,140.39,9545.0,122.2609,122.4265,122.2609,122.4004,9545.0
2019-04-26 12:35:00,140.34,140.39,140.3,140.35,5341.0,122.3568,122.4004,122.3219,122.3655,5341.0
2019-04-26 12:40:00,140.34,140.34,140.1,140.14,3141.0,122.3568,122.3568,122.1475,122.1824,3141.0
2019-04-26 12:45:00,140.19,140.19,140.11,140.11,2478.0,122.226,122.226,122.1563,122.1563,2478.0
2019-04-26 12:50:00,140.1,140.25,140.08,140.23,3800.0,122.1475,122.2783,122.1301,122.2609,3800.0
2019-04-26 12:55:00,140.2,140.31,140.2,140.28,3530.0,122.2347,122.3306,122.2347,122.3045,3530.0
2019-04-26 13:00:00,140.21,140.25,140.09,140.09,3650.0,122.2435,122.2783,122.1388,122.1388,3650.0
2019-04-26 13:05:00,140.09,140.22,140.08,140.2,4640.0,122.1388,122.2522,122.1301,122.2347,4640.0
2019-04-26 13:10:00,140.2,140.33,140.16,140.16,5503.0,122.2347,122.3481,122.1999,122.1999,5503.0
2019-04-26 13:15:00,140.16,140.25,140.14,140.25,4950.0,122.1999,122.2783,122.1824,122.2783,4950.0
2019-04-26 13:20:00,140.27,140.33,140.27,140.33,2749.0,122.2958,122.3481,122.2958,122.3481,2749.0
2019-04-26 13:25:00,140.33,140.33,140.22,140.32,8135.0,122.3481,122.3481,122.2522,122.3394,8135.0
2019-04-26 13:30:00,140.31,140.35,140.28,140.32,2736.0,122.3306,122.3655,122.3045,122.3394,2736.0
2019-04-26 13:35:00,140.36,140.37,140.28,140.31,5847.0,122.3742,122.3829,122.3045,122.3306,5847.0
2019-04-26 13:40:00,140.27,140.27,140.17,140.25,3749.0,122.2958,122.2958,122.2086,122.2783,3749.0
2019-04-26 13:45:00,140.27,140.32,140.25,140.29,2341.0,122.2958,122.3394,122.2783,122.3132,2341.0
2019-04-26 13:50:00,140.31,140.33,140.29,140.29,3195.0,122.3306,122.3481,122.3132,122.3132,3195.0
2019-04-26 13:55:00,140.29,140.32,140.27,140.3,5862.0,122.3132,122.3394,122.2958,122.3219,5862.0
2019-04-26 14:00:00,140.3,140.3,139.94,140.07,8637.0,122.3219,122.3219,122.008,122.1214,8637.0
2019-04-26 14:05:00,140.1,140.21,140.1,140.14,3100.0,122.1475,122.2435,122.1475,122.1824,3100.0
2019-04-26 14:10:00,140.12,140.13,140.06,140.13,1908.0,122.165,122.1737,122.1127,122.1737,1908.0
2019-04-26 14:15:00,140.13,140.13,140.01,140.1,9009.0,122.1737,122.1737,122.0691,122.1475,9009.0
2019-04-26 14:20:00,140.12,140.17,140.06,140.11,1910.0,122.165,122.2086,122.1127,122.1563,1910.0
2019-04-26 14:25:00,140.05,140.1,140.02,140.02,2708.0,122.104,122.1475,122.0778,122.0778,2708.0
2019-04-26 14:30:00,140.05,140.05,139.95,139.95,3061.0,122.104,122.104,122.0168,122.0168,3061.0
2019-04-26 14:35:00,139.99,140.04,139.92,139.92,4316.0,122.0516,122.0952,121.9906,121.9906,4316.0
2019-04-26 14:40:00,139.93,140.02,139.93,140.02,3097.0,121.9993,122.0778,121.9993,122.0778,3097.0
2019-04-26 14:45:00,140.02,140.02,139.94,139.95,2980.0,122.0778,122.0778,122.008,122.0168,2980.0
2019-04-26 14:50:00,139.95,139.99,139.9,139.99,4346.0,122.0168,122.0516,121.9732,122.0516,4346.0
2019-04-26 14:55:00,139.99,140.06,139.95,140.06,4610.0,122.0516,122.1127,122.0168,122.1127,4610.0
2019-04-26 15:00:00,140.05,140.2,140.04,140.2,3300.0,122.104,122.2347,122.0952,122.2347,3300.0
2019-04-26 15:05:00,140.19,140.31,140.19,140.26,13488.0,122.226,122.3306,122.226,122.287,13488.0
2019-04-26 15:10:00,140.27,140.28,140.03,140.03,14475.0,122.2958,122.3045,122.0865,122.0865,14475.0
2019-04-26 15:15:00,140.08,140.15,140.02,140.06,14923.0,122.1301,122.1911,122.0778,122.1127,14923.0
2019-04-26 15:20:00,140.05,140.09,139.99,140.01,10059.0,122.104,122.1388,122.0516,122.0691,10059.0
2019-04-26 15:25:00,140.02,140.12,140.02,140.1,3300.0,122.0778,122.165,122.0778,122.1475,3300.0
2019-04-26 15:30:00,140.07,140.13,140.05,140.08,5200.0,122.1214,122.1737,122.104,122.1301,5200.0
2019-04-26 15:35:00,140.06,140.14,140.05,140.11,9706.0,122.1127,122.1824,122.104,122.1563,9706.0
2019-04-26 15:40:00,140.13,140.13,139.99,140.09,10642.0,122.1737,122.1737,122.0516,122.1388,10642.0
2019-04-26 15:45:00,140.09,140.16,139.95,140.09,23355.0,122.1388,122.1999,122.0168,122.1388,23355.0
2019-04-26 15:50:00,140.09,140.23,140.09,140.23,17444.0,122.1388,122.2609,122.1388,122.2609,17444.0
2019-04-26 15:55:00,140.23,140.3,140.14,140.21,30301.0,122.2609,122.3219,122.1824,122.2435,30301.0
2019-04-29 09:30:00,140.5,141.23,140.41,141.23,27257.0,122.4963,123.1327,122.4178,123.1327,27257.0
2019-04-29 09:35:00,141.24,141.24,141.09,141.2,3197.0,123.1415,123.1415,123.0107,123.1066,3197.0
2019-04-29 09:40:00,141.16,141.23,141.07,141.12,4693.0,123.0717,123.1327,122.9933,123.0368,4693.0
2019-04-29 09:45:00,141.26,141.4,141.13,141.22,4355.0,123.1589,123.281,123.0456,123.124,4355.0
2019-04-29 09:50:00,141.13,141.15,141.02,141.14,7387.0,123.0456,123.063,122.9497,123.0543,7387.0
2019-04-29 09:55:00,141.16,141.22,141.04,141.2,8249.0,123.0717,123.124,122.9671,123.1066,8249.0
2019-04-29 10:00:00,141.26,141.37,141.11,141.34,7221.0,123.1589,123.2548,123.0281,123.2287,7221.0
2019-04-29 10:05:00,141.29,141.31,141.09,141.14,4666.0,123.1851,123.2025,123.0107,123.0543,4666.0
2019-04-29 10:10:00,141.16,141.19,141.03,141.19,6730.0,123.0717,123.0979,122.9584,123.0979,6730.0
2019-04-29 10:15:00,141.21,141.28,141.1,141.28,5558.0,123.1153,123.1763,123.0194,123.1763,5558.0
2019-04-29 10:20:00,141.28,141.34,141.16,141.16,4311.0,123.1763,123.2287,123.0717,123.0717,4311.0
2019-04-29 10:25:00,141.28,141.28,141.1,141.17,4728.0,123.1763,123.1763,123.0194,123.0804,4728.0
2019-04-29 10:30:00,141.22,141.27,141.17,141.26,3116.0,123.124,123.1676,123.0804,123.1589,3116.0
2019-04-29 10:35:00,141.3,141.59,141.27,141.51,9951.0,123.1938,123.4466,123.1676,123.3769,9951.0
2019-04-29 10:40:00,141.54,141.59,141.47,141.59,4940.0,123.403,123.4466,123.342,123.4466,4940.0
2019-04-29 10:45:00,141.57,141.6,141.47,141.56,8462.0,123.4292,123.4553,123.342,123.4205,8462.0
2019-04-29 10:50:00,141.57,141.64,141.54,141.59,10599.0,123.4292,123.4902,123.403,123.4466,10599.0
2019-04-29 10:55:00,141.6,141.6,141.33,141.4,8139.0,123.4553,123.4553,123.2199,123.281,8139.0
2019-04-29 11:00:00,141.4,141.4,141.29,141.4,4455.0,123.281,123.281,123.1851,123.281,4455.0
2019-04-29 11:05:00,141.42,141.46,141.31,141.35,5232.0,123.2984,123.3333,123.2025,123.2374,5232.0
2019-04-29 11:10:00,141.4,141.44,141.35,141.43,12898.0,123.281,123.3158,123.2374,123.3071,12898.0
2019-04-29 11:15:00,141.47,141.5,141.3,141.3,2876.0,123.342,123.3682,123.1938,123.1938,2876.0
2019-04-29 11:20:00,141.3,141.35,141.2,141.2,5314.0,123.1938,123.2374,123.1066,123.1066,5314.0
2019-04-29 11:25:00,141.2,141.23,141.16,141.18,4893.0,123.1066,123.1327,123.0717,123.0892,4893.0
2019-04-29 11:30:00,141.15,141.28,141.15,141.2,4617.0,123.063,123.1763,123.063,123.1066,4617.0
2019-04-29 11:35:00,141.21,141.21,141.15,141.15,3005.0,123.1153,123.1153,123.063,123.063,3005.0
2019-04-29 11:40:00,141.13,141.25,141.13,141.2,3800.0,123.0456,123.1502,123.0456,123.1066,3800.0
2019-04-29 11:45:00,141.22,141.39,141.2,141.38,9192.0,123.124,123.2722,123.1066,123.2635,9192.0
2019-04-29 11:50:00,141.37,141.47,141.37,141.44,3577.0,123.2548,123.342,123.2548,123.3158,3577.0
2019-04-29 11:55:00,141.45,141.49,141.34,141.35,3086.0,123.3246,123.3594,123.2287,123.2374,3086.0
2019-04-29 12:00:00,141.35,141.4,141.32,141.4,3818.0,123.2374,123.281,123.2112,123.281,3818.0
2019-04-29 12:05:00,141.42,141.54,141.42,141.51,3200.0,123.2984,123.403,123.2984,123.3769,3200.0
2019-04-29 12:10:00,141.5,141.51,141.42,141.46,1600.0,123.3682,123.3769,123.2984,123.3333,1600.0
2019-04-29 12:15:00,141.47,141.52,141.42,141.49,4466.0,123.342,123.3856,123.2984,123.3594,4466.0
2019-04-29 12:20:00,141.5,141.5,141.41,141.47,1500.0,123.3682,123.3682,123.2897,123.342,1500.0
2019-04-29 12:25:00,141.47,141.58,141.46,141.58,2400.0,123.342,123.4379,123.3333,123.4379,2400.0
2019-04-29 12:30:00,141.57,141.57,141.45,141.5,1884.0,123.4292,123.4292,123.3246,123.3682,1884.0
2019-04-29 12:35:00,141.49,141.49,141.34,141.34,3564.0,123.3594,123.3594,123.2287,123.2287,3564.0
2019-04-29 12:40:00,141.33,141.34,141.19,141.23,4520.0,123.2199,123.2287,123.0979,123.1327,4520.0
2019-04-29 12:45:00,141.24,141.34,141.23,141.29,1919.0,123.1415,123.2287,123.1327,123.1851,1919.0
2019-04-29 12:50:00,141.31,141.36,141.23,141.25,1506.0,123.2025,123.2461,123.1327,123.1502,1506.0
2019-04-29 12:55:00,141.29,141.38,141.25,141.35,9815.0,123.1851,123.2635,123.1502,123.2374,9815.0
2019-04-29 13:00:00,141.36,141.44,141.36,141.4,2909.0,123.2461,123.3158,123.2461,123.281,2909.0
2019-04-29 13:05:00,141.4,141.48,141.37,141.48,1602.0,123.281,123.3507,123.2548,123.3507,1602.0
2019-04-29 13:10:00,141.43,141.46,141.38,141.41,3049.0,123.3071,123.3333,123.2635,123.2897,3049.0
2019-04-29 13:15:00,141.46,141.48,141.41,141.47,2212.0,123.3333,123.3507,123.2897,123.342,2212.0
2019-04-29 13:20:00,141.46,141.52,141.46,141.5,3112.0,123.3333,123.3856,123.3333,123.3682,3112.0
2019-04-29 13:25:00,141.48,141.63,141.44,141.57,13524.0,123.3507,123.4815,123.3158,123.4292,13524.0
2019-04-29 13:30:00,141.6,141.64,141.57,141.6,2200.0,123.4553,123.4902,123.4292,123.4553,2200.0
2019-04-29 13:35:00,141.6,141.66,141.57,141.6,4600.0,123.4553,123.5076,123.4292,123.4553,4600.0
2019-04-29 13:40:00,141.57,141.6,141.54,141.6,2002.0,123.4292,123.4553,123.403,123.4553,2002.0
2019-04-29 13:45:00,141.62,141.68,141.54,141.56,6694.0,123.4728,123.5251,123.403,123.4205,6694.0
2019-04-29 13:50:00,141.56,141.59,141.52,141.54,3045.0,123.4205,123.4466,123.3856,123.403,3045.0
2019-04-29 13:55:00,141.49,141.52,141.48,141.5,4369.0,123.3594,123.3856,123.3507,123.3682,4369.0
2019-04-29 14:00:00,141.5,141.55,141.47,141.48,9454.0,123.3682,123.4117,123.342,123.3507,9454.0
2019-04-29 14:05:00,141.49,141.54,141.46,141.5,3493.0,123.3594,123.403,123.3333,123.3682,3493.0
2019-04-29 14:10:00,141.5,141.53,141.42,141.5,3681.0,123.3682,123.3943,123.2984,123.3682,3681.0
2019-04-29 14:15:00,141.51,141.53,141.46,141.5,6028.0,123.3769,123.3943,123.3333,123.3682,6028.0
2019-04-29 14:20:00,141.57,141.69,141.54,141.69,10984.0,123.4292,123.5338,123.403,123.5338,10984.0
2019-04-29 14:25:00,141.66,141.69,141.6,141.6,5402.0,123.5076,123.5338,123.4553,123.4553,5402.0
2019-04-29 14:30:00,141.58,141.62,141.56,141.61,12375.0,123.4379,123.4728,123.4205,123.4641,12375.0
2019-04-29 14:35:00,141.6,141.64,141.59,141.59,5547.0,123.4553,123.4902,123.4466,123.4466,5547.0
2019-04-29 14:40:00,141.6,141.67,141.58,141.65,5539.0,123.4553,123.5164,123.4379,123.4989,5539.0
2019-04-29 14:45:00,141.64,141.64,141.6,141.63,5656.0,123.4902,123.4902,123.4553,123.4815,5656.0
2019-04-29 14:50:00,141.63,141.67,141.6,141.62,4861.0,123.4815,123.5164,123.4553,123.4728,4861.0
2019-04-29 14:55:00,141.64,141.69,141.62,141.65,5401.0,123.4902,123.5338,123.4728,123.4989,5401.0
2019-04-29 15:00:00,141.65,141.78,141.62,141.76,6675.0,123.4989,123.6123,123.4728,123.5948,6675.0
2019-04-29 15:05:00,141.78,141.82,141.76,141.81,5314.0,123.6123,123.6471,123.5948,123.6384,5314.0
2019-04-29 15:10:00,141.79,141.83,141.77,141.83,6192.0,123.621,123.6559,123.6036,123.6559,6192.0
2019-04-29 15:15:00,141.82,141.9,141.81,141.9,5007.0,123.6471,123.7169,123.6384,123.7169,5007.0
2019-04-29 15:20:00,141.91,141.94,141.8,141.8,9121.0,123.7256,123.7518,123.6297,123.6297,9121.0
2019-04-29 15:25:00,141.81,141.81,141.74,141.74,4807.0,123.6384,123.6384,123.5774,123.5774,4807.0
2019-04-29 15:30:00,141.73,141.76,141.65,141.67,5147.0,123.5687,123.5948,123.4989,123.5164,5147.0
2019-04-29 15:35:00,141.69,141.7,141.6,141.66,5803.0,123.5338,123.5425,123.4553,123.5076,5803.0
2019-04-29 15:40:00,141.67,141.68,141.57,141.6,9967.0,123.5164,123.5251,123.4292,123.4553,9967.0
2019-04-29 15:45:00,141.61,141.61,141.46,141.46,17191.0,123.4641,123.4641,123.3333,123.3333,17191.0
2019-04-29 15:50:00,141.45,141.46,141.27,141.4,46142.0,123.3246,123.3333,123.1676,123.281,46142.0
2019-04-29 15:55:00,141.4,141.58,141.4,141.45,63359.0,123.281,123.4379,123.281,123.3246,63359.0
2019-04-30 09:30:00,141.83,141.83,141.65,141.68,19429.0,123.6559,123.6559,123.4989,123.5251,19429.0
2019-04-30 09:35:00,141.68,141.86,141.61,141.8,6444.0,123.5251,123.682,123.4641,123.6297,6444.0
2019-04-30 09:40:00,141.83,142.21,141.82,142.09,24069.0,123.6559,123.9872,123.6471,123.8825,24069.0
2019-04-30 09:45:00,142.05,142.22,141.84,142.22,26872.0,123.8477,123.9959,123.6646,123.9959,26872.0
2019-04-30 09:50:00,142.21,142.42,142.18,142.24,31950.0,123.9872,124.1703,123.961,124.0133,31950.0
2019-04-30 09:55:00,142.16,142.2,142.12,142.18,5994.0,123.9436,123.9785,123.9087,123.961,5994.0
2019-04-30 10:00:00,142.12,142.22,142.1,142.17,5948.0,123.9087,123.9959,123.8913,123.9523,5948.0
2019-04-30 10:05:00,142.2,142.44,142.2,142.43,5972.0,123.9785,124.1877,123.9785,124.179,5972.0
2019-04-30 10:10:00,142.39,142.41,142.31,142.32,9083.0,124.1441,124.1615,124.0744,124.0831,9083.0
2019-04-30 10:15:00,142.23,142.28,142.18,142.23,4001.0,124.0046,124.0482,123.961,124.0046,4001.0
2019-04-30 10:20:00,142.23,142.27,142.13,142.13,6860.0,124.0046,124.0395,123.9174,123.9174,6860.0
2019-04-30 10:25:00,142.14,142.16,142.06,142.14,5432.0,123.9261,123.9436,123.8564,123.9261,5432.0
2019-04-30 10:30:00,142.21,142.58,142.18,142.58,19013.0,123.9872,124.3098,123.961,124.3098,19013.0
2019-04-30 10:35:00,142.59,142.59,142.22,142.3,15865.0,124.3185,124.3185,123.9959,124.0656,15865.0
2019-04-30 10:40:00,142.25,142.3,142.22,142.27,3234.0,124.022,124.0656,123.9959,124.0395,3234.0
2019-04-30 10:45:00,142.22,142.38,142.19,142.36,13910.0,123.9959,124.1354,123.9697,124.1179,13910.0
2019-04-30 10:50:00,142.39,142.39,142.18,142.27,7066.0,124.1441,124.1441,123.961,124.0395,7066.0
2019-04-30 10:55:00,142.22,142.27,142.15,142.23,4504.0,123.9959,124.0395,123.9349,124.0046,4504.0
2019-04-30 11:00:00,142.21,142.23,141.97,142.03,16634.0,123.9872,124.0046,123.7779,123.8302,16634.0
2019-04-30 11:05:00,142.04,142.2,142.04,142.13,17669.0,123.839,123.9785,123.839,123.9174,17669.0
2019-04-30 11:10:00,142.23,142.51,142.21,142.49,7646.0,124.0046,124.2487,123.9872,124.2313,7646.0
2019-04-30 11:15:00,142.53,142.7,142.46,142.57,8977.0,124.2662,124.4144,124.2051,124.301,8977.0
2019-04-30 11:20:00,142.6,142.74,142.54,142.69,8326.0,124.3272,124.4493,124.2749,124.4057,8326.0
2019-04-30 11:25:00,142.65,142.73,142.59,142.7,5971.0,124.3708,124.4405,124.3185,124.4144,5971.0
2019-04-30 11:30:00,142.72,142.85,142.67,142.67,11828.0,124.4318,124.5452,124.3882,124.3882,11828.0
2019-04-30 11:35:00,142.72,142.79,142.64,142.69,7106.0,124.4318,124.4928,124.3621,124.4057,7106.0
2019-04-30 11:40:00,142.74,142.82,142.71,142.82,4215.0,124.4493,124.519,124.4231,124.519,4215.0
2019-04-30 11:45:00,142.78,142.78,142.63,142.71,3436.0,124.4841,124.4841,124.3534,124.4231,3436.0
2019-04-30 11:50:00,142.73,142.88,142.73,142.82,7723.0,124.4405,124.5713,124.4405,124.519,7723.0
2019-04-30 11:55:00,142.87,142.95,142.79,142.82,4915.0,124.5626,124.6323,124.4928,124.519,4915.0
2019-04-30 12:00:00,142.86,142.87,142.75,142.77,3725.0,124.5539,124.5626,124.458,124.4754,3725.0
2019-04-30 12:05:00,142.79,142.82,142.75,142.8,5753.0,124.4928,124.519,124.458,124.5016,5753.0
2019-04-30 12:10:00,142.77,142.81,142.72,142.74,4048.0,124.4754,124.5103,124.4318,124.4493,4048.0
2019-04-30 12:15:00,142.81,142.81,142.65,142.65,4284.0,124.5103,124.5103,124.3708,124.3708,4284.0
2019-04-30 12:20:00,142.63,142.64,142.57,142.6,1600.0,124.3534,124.3621,124.301,124.3272,1600.0
2019-04-30 12:25:00,142.64,142.73,142.63,142.66,3695.0,124.3621,124.4405,124.3534,124.3795,3695.0
2019-04-30 12:30:00,142.62,142.66,142.57,142.63,3715.0,124.3446,124.3795,124.301,124.3534,3715.0
2019-04-30 12:35:00,142.59,142.59,142.52,142.54,1684.0,124.3185,124.3185,124.2574,124.2749,1684.0
2019-04-30 12:40:00,142.55,142.66,142.54,142.66,2188.0,124.2836,124.3795,124.2749,124.3795,2188.0
2019-04-30 12:45:00,142.63,142.64,142.44,142.46,4079.0,124.3534,124.3621,124.1877,124.2051,4079.0
2019-04-30 12:50:00,142.48,142.59,142.46,142.5,24203.0,124.2226,124.3185,124.2051,124.24,24203.0
2019-04-30 12:55:00,142.5,142.6,142.49,142.58,14487.0,124.24,124.3272,124.2313,124.3098,14487.0
2019-04-30 13:00:00,142.58,142.72,142.58,142.68,8227.0,124.3098,124.4318,124.3098,124.3969,8227.0
2019-04-30 13:05:00,142.66,142.74,142.66,142.7,6984.0,124.3795,124.4493,124.3795,124.4144,6984.0
2019-04-30 13:10:00,142.69,142.77,142.54,142.61,41107.0,124.4057,124.4754,124.2749,124.3359,41107.0
2019-04-30 13:15:00,142.62,142.64,142.46,142.51,12970.0,124.3446,124.3621,124.2051,124.2487,12970.0
2019-04-30 13:20:00,142.53,142.54,142.45,142.5,3622.0,124.2662,124.2749,124.1964,124.24,3622.0
2019-04-30 13:25:00,142.5,142.55,142.5,142.54,4427.0,124.24,124.2836,124.24,124.2749,4427.0
2019-04-30 13:30:00,142.53,142.67,142.52,142.67,3698.0,124.2662,124.3882,124.2574,124.3882,3698.0
2019-04-30 13:35:00,142.72,142.82,142.71,142.77,2405.0,124.4318,124.519,124.4231,124.4754,2405.0
2019-04-30 13:40:00,142.76,142.91,142.68,142.91,6341.0,124.4667,124.5975,124.3969,124.5975,6341.0
2019-04-30 13:45:00,142.88,142.97,142.85,142.97,4041.0,124.5713,124.6498,124.5452,124.6498,4041.0
2019-04-30 13:50:00,142.98,142.98,142.92,142.93,4847.0,124.6585,124.6585,124.6062,124.6149,4847.0
2019-04-30 13:55:00,142.95,143.14,142.93,143.13,10777.0,124.6323,124.798,124.6149,124.7893,10777.0
2019-04-30 14:00:00,143.13,143.15,142.99,143.04,9618.0,124.7893,124.8067,124.6672,124.7108,9618.0
2019-04-30 14:05:00,143.05,143.06,142.97,142.99,9627.0,124.7195,124.7283,124.6498,124.6672,9627.0
2019-04-30 14:10:00,142.99,143.09,142.97,142.97,6012.0,124.6672,124.7544,124.6498,124.6498,6012.0
2019-04-30 14:15:00,142.98,143.1,142.97,143.05,6405.0,124.6585,124.7631,124.6498,124.7195,6405.0
2019-04-30 14:20:00,143.05,143.08,143.01,143.04,5831.0,124.7195,124.7457,124.6847,124.7108,5831.0
2019-04-30 14:25:00,143.02,143.14,143.02,143.14,5022.0,124.6934,124.798,124.6934,124.798,5022.0
2019-04-30 14:30:00,143.12,143.16,143.05,143.16,3877.0,124.7806,124.8154,124.7195,124.8154,3877.0
2019-04-30 14:35:00,143.19,143.19,143.09,143.19,8478.0,124.8416,124.8416,124.7544,124.8416,8478.0
2019-04-30 14:40:00,143.18,143.28,143.15,143.19,18516.0,124.8329,124.9201,124.8067,124.8416,18516.0
2019-04-30 14:45:00,143.18,143.27,143.18,143.21,2919.0,124.8329,124.9113,124.8329,124.859,2919.0
2019-04-30 14:50:00,143.22,143.22,143.15,143.21,3552.0,124.8677,124.8677,124.8067,124.859,3552.0
2019-04-30 14:55:00,143.21,143.36,143.21,143.35,8633.0,124.859,124.9898,124.859,124.9811,8633.0
2019-04-30 15:00:00,143.35,143.46,143.35,143.42,11918.0,124.9811,125.077,124.9811,125.0421,11918.0
2019-04-30 15:05:00,143.44,143.54,143.44,143.52,15785.0,125.0596,125.1467,125.0596,125.1293,15785.0
2019-04-30 15:10:00,143.49,143.51,143.41,143.41,7500.0,125.1032,125.1206,125.0334,125.0334,7500.0
2019-04-30 15:15:00,143.42,143.42,143.33,143.38,7466.0,125.0421,125.0421,124.9637,125.0072,7466.0
2019-04-30 15:20:00,143.4,143.56,143.4,143.5,14261.0,125.0247,125.1642,125.0247,125.1119,14261.0
2019-04-30 15:25:00,143.5,143.52,143.44,143.51,9334.0,125.1119,125.1293,125.0596,125.1206,9334.0
2019-04-30 15:30:00,143.5,143.51,143.43,143.5,12455.0,125.1119,125.1206,125.0508,125.1119,12455.0
2019-04-30 15:35:00,143.49,143.54,143.46,143.52,10053.0,125.1032,125.1467,125.077,125.1293,10053.0
2019-04-30 15:40:00,143.53,143.55,143.4,143.43,16846.0,125.138,125.1555,125.0247,125.0508,16846.0
2019-04-30 15:45:00,143.44,143.6,143.41,143.58,27831.0,125.0596,125.1991,125.0334,125.1816,27831.0
2019-04-30 15:50:00,143.55,143.67,143.52,143.63,42798.0,125.1555,125.2601,125.1293,125.2252,42798.0
2019-04-30 15:55:00,143.61,143.86,143.59,143.74,86482.0,125.2078,125.4257,125.1903,125.3211,86482.0
2019-05-01 09:30:00,143.75,143.75,143.07,143.22,26098.0,125.3298,125.3298,124.737,124.8677,26098.0
2019-05-01 09:35:00,143.23,143.94,143.23,143.81,10361.0,124.8765,125.4955,124.8765,125.3821,10361.0
2019-05-01 09:40:00,143.83,143.83,143.56,143.56,6410.0,125.3996,125.3996,125.1642,125.1642,6410.0
2019-05-01 09:45:00,143.55,143.63,143.35,143.52,6603.0,125.1555,125.2252,124.9811,125.1293,6603.0
2019-05-01 09:50:00,143.52,143.6,143.47,143.5,5050.0,125.1293,125.1991,125.0857,125.1119,5050.0
2019-05-01 09:55:00,143.53,143.79,143.52,143.72,4500.0,125.138,125.3647,125.1293,125.3037,4500.0
2019-05-01 10:00:00,143.67,143.73,143.54,143.73,10728.0,125.2601,125.3124,125.1467,125.3124,10728.0
2019-05-01 10:05:00,143.73,143.75,143.41,143.47,12563.0,125.3124,125.3298,125.0334,125.0857,12563.0
2019-05-01 10:10:00,143.48,143.67,143.47,143.51,6311.0,125.0944,125.2601,125.0857,125.1206,6311.0
2019-05-01 10:15:00,143.53,143.65,143.52,143.65,5894.0,125.138,125.2426,125.1293,125.2426,5894.0
2019-05-01 10:20:00,143.62,143.69,143.55,143.69,5561.0,125.2165,125.2775,125.1555,125.2775,5561.0
2019-05-01 10:25:00,143.7,143.7,143.6,143.66,6242.0,125.2862,125.2862,125.1991,125.2514,6242.0
2019-05-01 10:30:00,143.63,143.74,143.61,143.68,4995.0,125.2252,125.3211,125.2078,125.2688,4995.0
2019-05-01 10:35:00,143.68,143.8,143.63,143.71,4242.0,125.2688,125.3734,125.2252,125.295,4242.0
2019-05-01 10:40:00,143.71,143.74,143.61,143.68,4614.0,125.295,125.3211,125.2078,125.2688,4614.0
2019-05-01 10:45:00,143.67,143.88,143.67,143.81,2323.0,125.2601,125.4432,125.2601,125.3821,2323.0
2019-05-01 10:50:00,143.84,144.12,143.79,144.05,13257.0,125.4083,125.6524,125.3647,125.5914,13257.0
2019-05-01 10:55:00,144.09,144.18,144.06,144.08,4552.0,125.6263,125.7047,125.6001,125.6175,4552.0
2019-05-01 11:00:00,144.11,144.11,143.86,143.92,2724.0,125.6437,125.6437,125.4257,125.4781,2724.0
2019-05-01 11:05:00,143.76,143.87,143.76,143.87,4604.0,125.3386,125.4345,125.3386,125.4345,4604.0
2019-05-01 11:10:00,143.85,143.93,143.79,143.86,3151.0,125.417,125.4868,125.3647,125.4257,3151.0
2019-05-01 11:15:00,143.87,143.92,143.62,143.63,4032.0,125.4345,125.4781,125.2165,125.2252,4032.0
2019-05-01 11:20:00,143.64,143.85,143.58,143.85,18044.0,125.2339,125.417,125.1816,125.417,18044.0
2019-05-01 11:25:00,143.83,143.89,143.74,143.8,9305.0,125.3996,125.4519,125.3211,125.3734,9305.0
2019-05-01 11:30:00,143.81,144.06,143.79,143.93,12088.0,125.3821,125.6001,125.3647,125.4868,12088.0
2019-05-01 11:35:00,143.95,144.03,143.83,144.03,7131.0,125.5042,125.574,125.3996,125.574,7131.0
2019-05-01 11:40:00,144.04,144.1,143.88,143.88,5774.0,125.5827,125.635,125.4432,125.4432,5774.0
2019-05-01 11:45:00,143.86,144.13,143.8,144.08,25697.0,125.4257,125.6611,125.3734,125.6175,25697.0
2019-05-01 11:50:00,144.07,144.16,143.96,144.01,3196.0,125.6088,125.6873,125.5129,125.5565,3196.0
2019-05-01 11:55:00,144.01,144.03,143.95,144.03,1900.0,125.5565,125.574,125.5042,125.574,1900.0
2019-05-01 12:00:00,143.98,143.98,143.76,143.76,4108.0,125.5304,125.5304,125.3386,125.3386,4108.0
2019-05-01 12:05:00,143.76,143.84,143.65,143.68,5652.0,125.3386,125.4083,125.2426,125.2688,5652.0
2019-05-01 12:10:00,143.68,143.77,143.63,143.75,5635.0,125.2688,125.3473,125.2252,125.3298,5635.0
2019-05-01 12:15:00,143.73,143.78,143.7,143.73,3837.0,125.3124,125.356,125.2862,125.3124,3837.0
2019-05-01 12:20:00,143.73,143.73,143.56,143.56,3978.0,125.3124,125.3124,125.1642,125.1642,3978.0
2019-05-01 12:25:00,143.56,143.6,143.47,143.53,7562.0,125.1642,125.1991,125.0857,125.138,7562.0
2019-05-01 12:30:00,143.53,143.54,143.45,143.49,2700.0,125.138,125.1467,125.0683,125.1032,2700.0
2019-05-01 12:35:00,143.49,143.52,143.37,143.4,4617.0,125.1032,125.1293,124.9985,125.0247,4617.0
2019-05-01 12:40:00,143.4,143.44,143.35,143.4,5868.0,125.0247,125.0596,124.9811,125.0247,5868.0
2019-05-01 12:45:00,143.37,143.42,143.3,143.3,2500.0,124.9985,125.0421,124.9375,124.9375,2500.0
2019-05-01 12:50:00,143.35,143.41,143.32,143.38,2838.0,124.9811,125.0334,124.9549,125.0072,2838.0
2019-05-01 12:55:00,143.33,143.52,143.33,143.42,4220.0,124.9637,125.1293,124.9637,125.0421,4220.0
2019-05-01 13:00:00,143.47,143.58,143.42,143.52,6131.0,125.0857,125.1816,125.0421,125.1293,6131.0
2019-05-01 13:05:00,143.5,143.5,143.39,143.4,2400.0,125.1119,125.1119,125.016,125.0247,2400.0
2019-05-01 13:10:00,143.34,143.55,143.34,143.55,3234.0,124.9724,125.1555,124.9724,125.1555,3234.0
2019-05-01 13:15:00,143.55,143.56,143.47,143.56,2100.0,125.1555,125.1642,125.0857,125.1642,2100.0
2019-05-01 13:20:00,143.55,143.56,143.45,143.48,3020.0,125.1555,125.1642,125.0683,125.0944,3020.0
2019-05-01 13:25:00,143.45,143.45,143.36,143.36,3891.0,125.0683,125.0683,124.9898,124.9898,3891.0
2019-05-01 13:30:00,143.41,143.52,143.39,143.52,8113.0,125.0334,125.1293,125.016,125.1293,8113.0
2019-05-01 13:35:00,143.53,143.59,143.48,143.51,6420.0,125.138,125.1903,125.0944,125.1206,6420.0
2019-05-01 13:40:00,143.51,143.57,143.39,143.39,8644.0,125.1206,125.1729,125.016,125.016,8644.0
2019-05-01 13:45:00,143.41,143.51,143.39,143.51,7277.0,125.0334,125.1206,125.016,125.1206,7277.0
2019-05-01 13:50:00,143.53,143.55,143.48,143.5,2517.0,125.138,125.1555,125.0944,125.1119,2517.0
2019-05-01 13:55:00,143.48,143.6,143.42,143.59,5400.0,125.0944,125.1991,125.0421,125.1903,5400.0
2019-05-01 14:00:00,143.59,143.64,143.32,143.56,9045.0,125.1903,125.2339,124.9549,125.1642,9045.0
2019-05-01 14:05:00,143.55,143.65,143.48,143.63,10608.0,125.1555,125.2426,125.0944,125.2252,10608.0
2019-05-01 14:10:00,143.59,143.71,143.55,143.67,11030.0,125.1903,125.295,125.1555,125.2601,11030.0
2019-05-01 14:15:00,143.67,143.77,143.51,143.77,7426.0,125.2601,125.3473,125.1206,125.3473,7426.0
2019-05-01 14:20:00,143.77,143.77,143.56,143.59,9798.0,125.3473,125.3473,125.1642,125.1903,9798.0
2019-05-01 14:25:00,143.62,143.69,143.55,143.69,8575.0,125.2165,125.2775,125.1555,125.2775,8575.0
2019-05-01 14:30:00,143.63,143.75,143.47,143.63,10115.0,125.2252,125.3298,125.0857,125.2252,10115.0
2019-05-01 14:35:00,143.6,143.73,143.34,143.34,11356.0,125.1991,125.3124,124.9724,124.9724,11356.0
2019-05-01 14:40:00,143.39,143.62,143.35,143.55,7530.0,125.016,125.2165,124.9811,125.1555,7530.0
2019-05-01 14:45:00,143.56,143.68,143.53,143.65,5424.0,125.1642,125.2688,125.138,125.2426,5424.0
2019-05-01 14:50:00,143.69,143.81,143.51,143.74,16692.0,125.2775,125.3821,125.1206,125.3211,16692.0
2019-05-01 14:55:00,143.77,143.78,143.59,143.67,8258.0,125.3473,125.356,125.1903,125.2601,8258.0
2019-05-01 15:00:00,143.65,143.68,143.43,143.59,9565.0,125.2426,125.2688,125.0508,125.1903,9565.0
2019-05-01 15:05:00,143.64,143.7,143.55,143.57,8447.0,125.2339,125.2862,125.1555,125.1729,8447.0
2019-05-01 15:10:00,143.62,143.74,143.55,143.68,6613.0,125.2165,125.3211,125.1555,125.2688,6613.0
2019-05-01 15:15:00,143.68,143.75,143.63,143.67,8715.0,125.2688,125.3298,125.2252,125.2601,8715.0
2019-05-01 15:20:00,143.64,143.66,143.35,143.35,12232.0,125.2339,125.2514,124.9811,124.9811,12232.0
2019-05-01 15:25:00,143.34,143.49,143.3,143.46,11027.0,124.9724,125.1032,124.9375,125.077,11027.0
2019-05-01 15:30:00,143.46,143.68,143.35,143.51,28611.0,125.077,125.2688,124.9811,125.1206,28611.0
2019-05-01 15:35:00,143.51,143.72,143.48,143.53,28627.0,125.1206,125.3037,125.0944,125.138,28627.0
2019-05-01 15:40:00,143.53,143.53,143.3,143.48,25701.0,125.138,125.138,124.9375,125.0944,25701.0
2019-05-01 15:45:00,143.48,143.48,143.24,143.32,44679.0,125.0944,125.0944,124.8852,124.9549,44679.0
2019-05-01 15:50:00,143.32,143.34,142.97,142.99,39220.0,124.9549,124.9724,124.6498,124.6672,39220.0
2019-05-01 15:55:00,142.99,143.2,142.99,143.08,71596.0,124.6672,124.8503,124.6672,124.7457,71596.0
2019-05-02 09:30:00,143.4,144.0,143.27,143.56,26608.0,125.0247,125.5478,124.9113,125.1642,26608.0
2019-05-02 09:35:00,143.44,143.58,143.1,143.14,5499.0,125.0596,125.1816,124.7631,124.798,5499.0
2019-05-02 09:40:00,143.2,143.69,143.2,143.67,2151.0,124.8503,125.2775,124.8503,125.2601,2151.0
2019-05-02 09:45:00,143.67,143.8,143.57,143.77,3301.0,125.2601,125.3734,125.1729,125.3473,3301.0
2019-05-02 09:50:00,143.74,143.82,143.66,143.79,3377.0,125.3211,125.3909,125.2514,125.3647,3377.0
2019-05-02 09:55:00,143.75,143.78,143.65,143.77,1370.0,125.3298,125.356,125.2426,125.3473,1370.0
2019-05-02 10:00:00,143.75,143.81,143.63,143.63,2570.0,125.3298,125.3821,125.2252,125.2252,2570.0
2019-05-02 10:05:00,143.67,143.72,143.64,143.72,3095.0,125.2601,125.3037,125.2339,125.3037,3095.0
2019-05-02 10:10:00,143.72,143.98,143.68,143.89,5383.0,125.3037,125.5304,125.2688,125.4519,5383.0
2019-05-02 10:15:00,143.86,143.98,143.81,143.97,2079.0,125.4257,125.5304,125.3821,125.5216,2079.0
2019-05-02 10:20:00,143.95,143.99,143.81,143.91,3891.0,125.5042,125.5391,125.3821,125.4693,3891.0
2019-05-02 10:25:00,143.91,143.91,143.73,143.73,6496.0,125.4693,125.4693,125.3124,125.3124,6496.0
2019-05-02 10:30:00,143.68,143.79,143.6,143.64,9193.0,125.2688,125.3647,125.1991,125.2339,9193.0
2019-05-02 10:35:00,143.63,143.67,143.45,143.49,11035.0,125.2252,125.2601,125.0683,125.1032,11035.0
2019-05-02 10:40:00,143.49,143.49,143.35,143.4,4007.0,125.1032,125.1032,124.9811,125.0247,4007.0
2019-05-02 10:45:00,143.42,143.49,143.3,143.31,7191.0,125.0421,125.1032,124.9375,124.9462,7191.0
2019-05-02 10:50:00,143.37,143.39,143.16,143.24,12841.0,124.9985,125.016,124.8154,124.8852,12841.0
2019-05-02 10:55:00,143.24,143.25,142.85,142.87,7777.0,124.8852,124.8939,124.5452,124.5626,7777.0
2019-05-02 11:00:00,142.82,142.9,142.72,142.9,7664.0,124.519,124.5888,124.4318,124.5888,7664.0
2019-05-02 11:05:00,142.87,142.87,142.64,142.72,11076.0,124.5626,124.5626,124.3621,124.4318,11076.0
2019-05-02 11:10:00,142.75,142.84,142.69,142.77,8880.0,124.458,124.5364,124.4057,124.4754,8880.0
2019-05-02 11:15:00,142.77,142.89,142.72,142.8,6508.0,124.4754,124.58,124.4318,124.5016,6508.0
2019-05-02 11:20:00,142.76,142.76,142.46,142.51,7918.0,124.4667,124.4667,124.2051,124.2487,7918.0
2019-05-02 11:25:00,142.57,142.57,142.39,142.39,4937.0,124.301,124.301,124.1441,124.1441,4937.0
2019-05-02 11:30:00,142.43,142.63,142.43,142.63,4197.0,124.179,124.3534,124.179,124.3534,4197.0
2019-05-02 11:35:00,142.68,142.68,142.48,142.51,4456.0,124.3969,124.3969,124.2226,124.2487,4456.0
2019-05-02 11:40:00,142.51,142.57,142.26,142.3,6200.0,124.2487,124.301,124.0308,124.0656,6200.0
2019-05-02 11:45:00,142.24,142.3,142.09,142.26,5953.0,124.0133,124.0656,123.8825,124.0308,5953.0
2019-05-02 11:50:00,142.26,142.33,142.21,142.31,6575.0,124.0308,124.0918,123.9872,124.0744,6575.0
2019-05-02 11:55:00,142.32,142.44,142.25,142.41,3900.0,124.0831,124.1877,124.022,124.1615,3900.0
2019-05-02 12:00:00,142.41,142.51,142.34,142.43,12685.0,124.1615,124.2487,124.1005,124.179,12685.0
2019-05-02 12:05:00,142.46,142.46,142.31,142.35,10778.0,124.2051,124.2051,124.0744,124.1092,10778.0
2019-05-02 12:10:00,142.32,142.37,142.23,142.24,3691.0,124.0831,124.1267,124.0046,124.0133,3691.0
2019-05-02 12:15:00,142.21,142.28,142.14,142.19,5195.0,123.9872,124.0482,123.9261,123.9697,5195.0
2019-05-02 12:20:00,142.21,142.37,142.2,142.34,5198.0,123.9872,124.1267,123.9785,124.1005,5198.0
2019-05-02 12:25:00,142.37,142.42,142.28,142.33,10000.0,124.1267,124.1703,124.0482,124.0918,10000.0
2019-05-02 12:30:00,142.4,142.48,142.34,142.44,7496.0,124.1528,124.2226,124.1005,124.1877,7496.0
2019-05-02 12:35:00,142.43,142.46,142.36,142.44,4396.0,124.179,124.2051,124.1179,124.1877,4396.0
2019-05-02 12:40:00,142.44,142.48,142.21,142.24,7657.0,124.1877,124.2226,123.9872,124.0133,7657.0
2019-05-02 12:45:00,142.23,142.39,142.21,142.36,4105.0,124.0046,124.1441,123.9872,124.1179,4105.0
2019-05-02 12:50:00,142.38,142.49,142.27,142.49,4767.0,124.1354,124.2313,124.0395,124.2313,4767.0
2019-05-02 12:55:00,142.47,142.53,142.32,142.53,5187.0,124.2139,124.2662,124.0831,124.2662,5187.0
2019-05-02 13:00:00,142.56,142.6,142.36,142.42,4915.0,124.2923,124.3272,124.1179,124.1703,4915.0
2019-05-02 13:05:00,142.48,142.61,142.42,142.59,3413.0,124.2226,124.3359,124.1703,124.3185,3413.0
2019-05-02 13:10:00,142.6,142.73,142.58,142.71,5990.0,124.3272,124.4405,124.3098,124.4231,5990.0
2019-05-02 13:15:00,142.73,142.84,142.68,142.74,3621.0,124.4405,124.5364,124.3969,124.4493,3621.0
2019-05-02 13:20:00,142.74,142.86,142.73,142.73,5155.0,124.4493,124.5539,124.4405,124.4405,5155.0
2019-05-02 13:25:00,142.71,142.74,142.65,142.66,3419.0,124.4231,124.4493,124.3708,124.3795,3419.0
2019-05-02 13:30:00,142.71,142.74,142.65,142.7,3369.0,124.4231,124.4493,124.3708,124.4144,3369.0
2019-05-02 13:35:00,142.67,142.83,142.67,142.79,4672.0,124.3882,124.5277,124.3882,124.4928,4672.0
2019-05-02 13:40:00,142.76,142.76,142.52,142.65,6381.0,124.4667,124.4667,124.2574,124.3708,6381.0
2019-05-02 13:45:00,142.63,142.66,142.56,142.63,10930.0,124.3534,124.3795,124.2923,124.3534,10930.0
2019-05-02 13:50:00,142.65,142.8,142.64,142.73,5409.0,124.3708,124.5016,124.3621,124.4405,5409.0
2019-05-02 13:55:00,142.68,142.77,142.66,142.66,3700.0,124.3969,124.4754,124.3795,124.3795,3700.0
2019-05-02 14:00:00,142.67,142.71,142.55,142.71,4982.0,124.3882,124.4231,124.2836,124.4231,4982.0
2019-05-02 14:05:00,142.72,142.73,142.57,142.67,7820.0,124.4318,124.4405,124.301,124.3882,7820.0
2019-05-02 14:10:00,142.68,142.74,142.62,142.74,3631.0,124.3969,124.4493,124.3446,124.4493,3631.0
2019-05-02 14:15:00,142.74,142.89,142.74,142.84,4890.0,124.4493,124.58,124.4493,124.5364,4890.0
2019-05-02 14:20:00,142.84,142.89,142.83,142.86,3853.0,124.5364,124.58,124.5277,124.5539,3853.0
2019-05-02 14:25:00,142.87,142.91,142.78,142.82,5656.0,124.5626,124.5975,124.4841,124.519,5656.0
2019-05-02 14:30:00,142.78,142.92,142.78,142.88,3300.0,124.4841,124.6062,124.4841,124.5713,3300.0
2019-05-02 14:35:00,142.86,142.88,142.81,142.86,2875.0,124.5539,124.5713,124.5103,124.5539,2875.0
2019-05-02 14:40:00,142.89,142.89,142.79,142.83,2420.0,124.58,124.58,124.4928,124.5277,2420.0
2019-05-02 14:45:00,142.82,142.84,142.57,142.57,6766.0,124.519,124.5364,124.301,124.301,6766.0
2019-05-02 14:50:00,142.57,142.57,142.4,142.55,6855.0,124.301,124.301,124.1528,124.2836,6855.0
2019-05-02 14:55:00,142.55,142.56,142.46,142.47,7699.0,124.2836,124.2923,124.2051,124.2139,7699.0
2019-05-02 15:00:00,142.49,142.58,142.47,142.57,6911.0,124.2313,124.3098,124.2139,124.301,6911.0
2019-05-02 15:05:00,142.57,142.61,142.53,142.56,6228.0,124.301,124.3359,124.2662,124.2923,6228.0
2019-05-02 15:10:00,142.56,142.66,142.53,142.64,8866.0,124.2923,124.3795,124.2662,124.3621,8866.0
2019-05-02 15:15:00,142.61,142.69,142.57,142.65,7696.0,124.3359,124.4057,124.301,124.3708,7696.0
2019-05-02 15:20:00,142.65,142.73,142.62,142.63,8626.0,124.3708,124.4405,124.3446,124.3534,8626.0
2019-05-02 15:25:00,142.63,142.67,142.56,142.57,6600.0,124.3534,124.3882,124.2923,124.301,6600.0
2019-05-02 15:30:00,142.57,142.66,142.48,142.52,13453.0,124.301,124.3795,124.2226,124.2574,13453.0
2019-05-02 15:35:00,142.52,142.6,142.37,142.51,15326.0,124.2574,124.3272,124.1267,124.2487,15326.0
2019-05-02 15:40:00,142.51,142.51,142.35,142.45,12353.0,124.2487,124.2487,124.1092,124.1964,12353.0
2019-05-02 15:45:00,142.45,142.53,142.4,142.51,15803.0,124.1964,124.2662,124.1528,124.2487,15803.0
2019-05-02 15:50:00,142.46,142.66,142.46,142.63,21626.0,124.2051,124.3795,124.2051,124.3534,21626.0
2019-05-02 15:55:00,142.63,142.76,142.52,142.7,54110.0,124.3534,124.4667,124.2574,124.4144,54110.0
2019-05-03 09:30:00,142.86,143.46,142.63,143.3,13689.0,124.5539,125.077,124.3534,124.9375,13689.0
2019-05-03 09:35:00,143.15,143.21,143.03,143.03,3175.0,124.8067,124.859,124.7021,124.7021,3175.0
2019-05-03 09:40:00,142.99,143.02,142.72,142.83,5351.0,124.6672,124.6934,124.4318,124.5277,5351.0
2019-05-03 09:45:00,142.83,142.97,142.74,142.84,5857.0,124.5277,124.6498,124.4493,124.5364,5857.0
2019-05-03 09:50:00,142.81,142.85,142.7,142.76,4800.0,124.5103,124.5452,124.4144,124.4667,4800.0
2019-05-03 09:55:00,142.78,142.79,142.51,142.57,11831.0,124.4841,124.4928,124.2487,124.301,11831.0
2019-05-03 10:00:00,142.54,142.67,142.4,142.43,14160.0,124.2749,124.3882,124.1528,124.179,14160.0
2019-05-03 10:05:00,142.4,142.47,142.31,142.44,6470.0,124.1528,124.2139,124.0744,124.1877,6470.0
2019-05-03 10:10:00,142.44,142.45,142.3,142.34,9959.0,124.1877,124.1964,124.0656,124.1005,9959.0
2019-05-03 10:15:00,142.36,142.54,142.34,142.44,10608.0,124.1179,124.2749,124.1005,124.1877,10608.0
2019-05-03 10:20:00,142.36,142.47,142.28,142.4,6900.0,124.1179,124.2139,124.0482,124.1528,6900.0
2019-05-03 10:25:00,142.44,142.6,142.31,142.57,7600.0,124.1877,124.3272,124.0744,124.301,7600.0
2019-05-03 10:30:00,142.56,142.78,142.56,142.66,5300.0,124.2923,124.4841,124.2923,124.3795,5300.0
2019-05-03 10:35:00,142.62,142.66,142.52,142.66,3155.0,124.3446,124.3795,124.2574,124.3795,3155.0
2019-05-03 10:40:00,142.62,142.77,142.62,142.73,4231.0,124.3446,124.4754,124.3446,124.4405,4231.0
2019-05-03 10:45:00,142.76,142.9,142.73,142.74,7025.0,124.4667,124.5888,124.4405,124.4493,7025.0
2019-05-03 10:50:00,142.76,142.93,142.76,142.88,4910.0,124.4667,124.6149,124.4667,124.5713,4910.0
2019-05-03 10:55:00,142.88,143.05,142.84,143.01,4071.0,124.5713,124.7195,124.5364,124.6847,4071.0
2019-05-03 11:00:00,143.01,143.25,142.97,143.21,3700.0,124.6847,124.8939,124.6498,124.859,3700.0
2019-05-03 11:05:00,143.24,143.4,143.22,143.34,14552.0,124.8852,125.0247,124.8677,124.9724,14552.0
2019-05-03 11:10:00,143.37,143.43,143.34,143.35,2000.0,124.9985,125.0508,124.9724,124.9811,2000.0
2019-05-03 11:15:00,143.35,143.43,143.35,143.39,3809.0,124.9811,125.0508,124.9811,125.016,3809.0
2019-05-03 11:20:00,143.35,143.5,143.35,143.39,17139.0,124.9811,125.1119,124.9811,125.016,17139.0
2019-05-03 11:25:00,143.38,143.69,143.38,143.66,5684.0,125.0072,125.2775,125.0072,125.2514,5684.0
2019-05-03 11:30:00,143.68,143.68,143.5,143.55,7993.0,125.2688,125.2688,125.1119,125.1555,7993.0
2019-05-03 11:35:00,143.57,143.68,143.44,143.65,5461.0,125.1729,125.2688,125.0596,125.2426,5461.0
2019-05-03 11:40:00,143.68,143.77,143.62,143.74,4500.0,125.2688,125.3473,125.2165,125.3211,4500.0
2019-05-03 11:45:00,143.77,143.84,143.76,143.76,3167.0,125.3473,125.4083,125.3386,125.3386,3167.0
2019-05-03 11:50:00,143.74,143.9,143.73,143.9,7023.0,125.3211,125.4606,125.3124,125.4606,7023.0
2019-05-03 11:55:00,143.84,143.91,143.8,143.89,1617.0,125.4083,125.4693,125.3734,125.4519,1617.0
2019-05-03 12:00:00,143.84,143.96,143.84,143.93,3973.0,125.4083,125.5129,125.4083,125.4868,3973.0
2019-05-03 12:05:00,143.93,144.17,143.93,144.17,8874.0,125.4868,125.696,125.4868,125.696,8874.0
2019-05-03 12:10:00,144.22,144.22,143.98,144.0,8473.0,125.7396,125.7396,125.5304,125.5478,8473.0
2019-05-03 12:15:00,144.0,144.12,143.96,144.08,5548.0,125.5478,125.6524,125.5129,125.6175,5548.0
2019-05-03 12:20:00,144.03,144.1,143.93,143.93,5317.0,125.574,125.635,125.4868,125.4868,5317.0
2019-05-03 12:25:00,143.97,144.13,143.97,144.03,5202.0,125.5216,125.6611,125.5216,125.574,5202.0
2019-05-03 12:30:00,144.03,144.08,143.97,144.07,8000.0,125.574,125.6175,125.5216,125.6088,8000.0
2019-05-03 12:35:00,144.08,144.09,143.96,144.03,3110.0,125.6175,125.6263,125.5129,125.574,3110.0
2019-05-03 12:40:00,143.94,144.02,143.94,143.97,4004.0,125.4955,125.5652,125.4955,125.5216,4004.0
2019-05-03 12:45:00,143.97,144.01,143.89,143.89,2200.0,125.5216,125.5565,125.4519,125.4519,2200.0
2019-05-03 12:50:00,143.92,143.93,143.85,143.9,2938.0,125.4781,125.4868,125.417,125.4606,2938.0
2019-05-03 12:55:00,143.94,143.95,143.82,143.84,1982.0,125.4955,125.5042,125.3909,125.4083,1982.0
2019-05-03 13:00:00,143.84,143.87,143.78,143.8,4629.0,125.4083,125.4345,125.356,125.3734,4629.0
2019-05-03 13:05:00,143.81,143.85,143.79,143.84,5729.0,125.3821,125.417,125.3647,125.4083,5729.0
2019-05-03 13:10:00,143.84,143.91,143.8,143.87,3800.0,125.4083,125.4693,125.3734,125.4345,3800.0
2019-05-03 13:15:00,143.9,143.93,143.82,143.84,7862.0,125.4606,125.4868,125.3909,125.4083,7862.0
2019-05-03 13:20:00,143.86,143.88,143.8,143.8,2200.0,125.4257,125.4432,125.3734,125.3734,2200.0
2019-05-03 13:25:00,143.8,143.86,143.79,143.79,4300.0,125.3734,125.4257,125.3647,125.3647,4300.0
2019-05-03 13:30:00,143.79,143.79,143.68,143.68,2200.0,125.3647,125.3647,125.2688,125.2688,2200.0
2019-05-03 13:35:00,143.66,143.66,143.61,143.62,2321.0,125.2514,125.2514,125.2078,125.2165,2321.0
2019-05-03 13:40:00,143.62,143.63,143.58,143.58,2700.0,125.2165,125.2252,125.1816,125.1816,2700.0
2019-05-03 13:45:00,143.55,143.58,143.51,143.53,5200.0,125.1555,125.1816,125.1206,125.138,5200.0
2019-05-03 13:50:00,143.51,143.61,143.5,143.53,4457.0,125.1206,125.2078,125.1119,125.138,4457.0
2019-05-03 13:55:00,143.5,143.61,143.46,143.56,4960.0,125.1119,125.2078,125.077,125.1642,4960.0
2019-05-03 14:00:00,143.51,143.58,143.49,143.57,4000.0,125.1206,125.1816,125.1032,125.1729,4000.0
2019-05-03 14:05:00,143.58,143.64,143.51,143.6,4697.0,125.1816,125.2339,125.1206,125.1991,4697.0
2019-05-03 14:10:00,143.55,143.59,143.4,143.45,19850.0,125.1555,125.1903,125.0247,125.0683,19850.0
2019-05-03 14:15:00,143.47,143.55,143.42,143.54,6549.0,125.0857,125.1555,125.0421,125.1467,6549.0
2019-05-03 14:20:00,143.55,143.67,143.55,143.61,5236.0,125.1555,125.2601,125.1555,125.2078,5236.0
2019-05-03 14:25:00,143.59,143.63,143.54,143.54,4000.0,125.1903,125.2252,125.1467,125.1467,4000.0
2019-05-03 14:30:00,143.55,143.58,143.52,143.57,2800.0,125.1555,125.1816,125.1293,125.1729,2800.0
2019-05-03 14:35:00,143.59,143.59,143.44,143.47,3800.0,125.1903,125.1903,125.0596,125.0857,3800.0
2019-05-03 14:40:00,143.47,143.55,143.45,143.55,6296.0,125.0857,125.1555,125.0683,125.1555,6296.0
2019-05-03 14:45:00,143.53,143.57,143.49,143.5,5985.0,125.138,125.1729,125.1032,125.1119,5985.0
2019-05-03 14:50:00,143.46,143.46,143.33,143.37,4500.0,125.077,125.077,124.9637,124.9985,4500.0
2019-05-03 14:55:00,143.4,143.54,143.4,143.5,4836.0,125.0247,125.1467,125.0247,125.1119,4836.0
2019-05-03 15:00:00,143.47,143.52,143.45,143.5,3942.0,125.0857,125.1293,125.0683,125.1119,3942.0
2019-05-03 15:05:00,143.52,143.55,143.5,143.52,3820.0,125.1293,125.1555,125.1119,125.1293,3820.0
2019-05-03 15:10:00,143.51,143.59,143.45,143.59,9870.0,125.1206,125.1903,125.0683,125.1903,9870.0
2019-05-03 15:15:00,143.6,143.6,143.49,143.5,8261.0,125.1991,125.1991,125.1032,125.1119,8261.0
2019-05-03 15:20:00,143.51,143.55,143.36,143.36,9857.0,125.1206,125.1555,124.9898,124.9898,9857.0
2019-05-03 15:25:00,143.37,143.49,143.34,143.47,8885.0,124.9985,125.1032,124.9724,125.0857,8885.0
2019-05-03 15:30:00,143.45,143.53,143.43,143.48,12618.0,125.0683,125.138,125.0508,125.0944,12618.0
2019-05-03 15:35:00,143.5,143.53,143.39,143.39,14637.0,125.1119,125.138,125.016,125.016,14637.0
2019-05-03 15:40:00,143.37,143.37,143.19,143.34,16487.0,124.9985,124.9985,124.8416,124.9724,16487.0
2019-05-03 15:45:00,143.33,143.36,143.25,143.32,14583.0,124.9637,124.9898,124.8939,124.9549,14583.0
2019-05-03 15:50:00,143.32,143.48,143.32,143.44,21900.0,124.9549,125.0944,124.9549,125.0596,21900.0
2019-05-03 15:55:00,143.45,143.53,143.33,143.33,37880.0,125.0683,125.138,124.9637,124.9637,37880.0
2019-05-06 09:30:00,142.01,142.36,141.37,142.34,20624.0,123.8128,124.1179,123.2548,124.1005,20624.0
2019-05-06 09:35:00,142.23,142.29,141.82,142.0,6855.0,124.0046,124.0569,123.6471,123.8041,6855.0
2019-05-06 09:40:00,141.98,142.01,141.77,141.77,5100.0,123.7866,123.8128,123.6036,123.6036,5100.0
2019-05-06 09:45:00,141.74,141.76,141.58,141.62,8102.0,123.5774,123.5948,123.4379,123.4728,8102.0
2019-05-06 09:50:00,141.62,142.0,141.59,141.92,3069.0,123.4728,123.8041,123.4466,123.7343,3069.0
2019-05-06 09:55:00,141.97,141.98,141.73,141.98,7590.0,123.7779,123.7866,123.5687,123.7866,7590.0
2019-05-06 10:00:00,141.97,142.02,141.82,141.88,4741.0,123.7779,123.8215,123.6471,123.6995,4741.0
2019-05-06 10:05:00,141.83,141.85,141.65,141.66,6476.0,123.6559,123.6733,123.4989,123.5076,6476.0
2019-05-06 10:10:00,141.62,141.65,141.37,141.37,6103.0,123.4728,123.4989,123.2548,123.2548,6103.0
2019-05-06 10:15:00,141.41,141.69,141.39,141.62,5638.0,123.2897,123.5338,123.2722,123.4728,5638.0
2019-05-06 10:20:00,141.63,141.79,141.59,141.69,6223.0,123.4815,123.621,123.4466,123.5338,6223.0
2019-05-06 10:25:00,141.69,141.69,141.5,141.59,3858.0,123.5338,123.5338,123.3682,123.4466,3858.0
2019-05-06 10:30:00,141.69,141.76,141.66,141.7,4500.0,123.5338,123.5948,123.5076,123.5425,4500.0
2019-05-06 10:35:00,141.7,141.93,141.57,141.85,16120.0,123.5425,123.7431,123.4292,123.6733,16120.0
2019-05-06 10:40:00,141.81,142.0,141.65,141.67,11028.0,123.6384,123.8041,123.4989,123.5164,11028.0
2019-05-06 10:45:00,141.69,141.97,141.69,141.97,15198.0,123.5338,123.7779,123.5338,123.7779,15198.0
2019-05-06 10:50:00,141.97,142.0,141.86,141.87,4724.0,123.7779,123.8041,123.682,123.6907,4724.0
2019-05-06 10:55:00,141.81,141.97,141.75,141.97,3700.0,123.6384,123.7779,123.5861,123.7779,3700.0
2019-05-06 11:00:00,141.96,142.08,141.92,142.08,3987.0,123.7692,123.8738,123.7343,123.8738,3987.0
2019-05-06 11:05:00,142.11,142.16,141.99,142.12,5451.0,123.9,123.9436,123.7954,123.9087,5451.0
2019-05-06 11:10:00,142.14,142.21,142.09,142.18,3843.0,123.9261,123.9872,123.8825,123.961,3843.0
2019-05-06 11:15:00,142.18,142.24,142.12,142.24,3440.0,123.961,124.0133,123.9087,124.0133,3440.0
2019-05-06 11:20:00,142.31,142.56,142.29,142.46,5641.0,124.0744,124.2923,124.0569,124.2051,5641.0
2019-05-06 11:25:00,142.47,142.62,142.47,142.55,3990.0,124.2139,124.3446,124.2139,124.2836,3990.0
2019-05-06 11:30:00,142.56,142.59,142.27,142.28,5962.0,124.2923,124.3185,124.0395,124.0482,5962.0
2019-05-06 11:35:00,142.31,142.49,142.31,142.45,3900.0,124.0744,124.2313,124.0744,124.1964,3900.0
2019-05-06 11:40:00,142.41,142.53,142.4,142.43,2313.0,124.1615,124.2662,124.1528,124.179,2313.0
2019-05-06 11:45:00,142.43,142.61,142.43,142.59,3276.0,124.179,124.3359,124.179,124.3185,3276.0
2019-05-06 11:50:00,142.58,142.63,142.41,142.41,10545.0,124.3098,124.3534,124.1615,124.1615,10545.0
2019-05-06 11:55:00,142.41,142.43,142.24,142.25,3300.0,124.1615,124.179,124.0133,124.022,3300.0
2019-05-06 12:00:00,142.24,142.28,142.17,142.24,3150.0,124.0133,124.0482,123.9523,124.0133,3150.0
2019-05-06 12:05:00,142.19,142.35,142.15,142.35,4600.0,123.9697,124.1092,123.9349,124.1092,4600.0
2019-05-06 12:10:00,142.34,142.37,142.28,142.36,2612.0,124.1005,124.1267,124.0482,124.1179,2612.0
2019-05-06 12:15:00,142.39,142.46,142.3,142.45,5300.0,124.1441,124.2051,124.0656,124.1964,5300.0
2019-05-06 12:20:00,142.46,142.69,142.46,142.66,7128.0,124.2051,124.4057,124.2051,124.3795,7128.0
2019-05-06 12:25:00,142.69,142.71,142.61,142.61,6500.0,124.4057,124.4231,124.3359,124.3359,6500.0
2019-05-06 12:30:00,142.61,142.75,142.61,142.72,4512.0,124.3359,124.458,124.3359,124.4318,4512.0
2019-05-06 12:35:00,142.76,142.84,142.69,142.82,11753.0,124.4667,124.5364,124.4057,124.519,11753.0
2019-05-06 12:40:00,142.82,142.84,142.71,142.79,4262.0,124.519,124.5364,124.4231,124.4928,4262.0
2019-05-06 12:45:00,142.77,142.79,142.69,142.79,3504.0,124.4754,124.4928,124.4057,124.4928,3504.0
2019-05-06 12:50:00,142.75,142.84,142.71,142.82,3926.0,124.458,124.5364,124.4231,124.519,3926.0
2019-05-06 12:55:00,142.79,142.88,142.76,142.77,3759.0,124.4928,124.5713,124.4667,124.4754,3759.0
2019-05-06 13:00:00,142.77,142.77,142.65,142.77,5915.0,124.4754,124.4754,124.3708,124.4754,5915.0
2019-05-06 13:05:00,142.74,142.9,142.74,142.83,4307.0,124.4493,124.5888,124.4493,124.5277,4307.0
2019-05-06 13:10:00,142.83,142.91,142.83,142.85,2500.0,124.5277,124.5975,124.5277,124.5452,2500.0
2019-05-06 13:15:00,142.85,142.92,142.73,142.82,4000.0,124.5452,124.6062,124.4405,124.519,4000.0
2019-05-06 13:20:00,142.83,142.99,142.8,142.94,3100.0,124.5277,124.6672,124.5016,124.6236,3100.0
2019-05-06 13:25:00,142.94,143.03,142.92,143.03,2400.0,124.6236,124.7021,124.6062,124.7021,2400.0
2019-05-06 13:30:00,143.03,143.1,143.03,143.05,8024.0,124.7021,124.7631,124.7021,124.7195,8024.0
2019-05-06 13:35:00,143.05,143.07,142.97,143.07,15836.0,124.7195,124.737,124.6498,124.737,15836.0
2019-05-06 13:40:00,143.12,143.12,142.91,142.97,4780.0,124.7806,124.7806,124.5975,124.6498,4780.0
2019-05-06 13:45:00,142.93,142.95,142.67,142.68,3972.0,124.6149,124.6323,124.3882,124.3969,3972.0
2019-05-06 13:50:00,142.71,142.78,142.71,142.75,2545.0,124.4231,124.4841,124.4231,124.458,2545.0
2019-05-06 13:55:00,142.77,142.77,142.7,142.76,2631.0,124.4754,124.4754,124.4144,124.4667,2631.0
2019-05-06 14:00:00,142.78,142.81,142.75,142.77,1907.0,124.4841,124.5103,124.458,124.4754,1907.0
2019-05-06 14:05:00,142.76,142.8,142.7,142.79,8428.0,124.4667,124.5016,124.4144,124.4928,8428.0
2019-05-06 14:10:00,142.81,142.81,142.74,142.79,2719.0,124.5103,124.5103,124.4493,124.4928,2719.0
2019-05-06 14:15:00,142.79,142.93,142.78,142.89,3751.0,124.4928,124.6149,124.4841,124.58,3751.0
2019-05-06 14:20:00,142.9,142.94,142.8,142.81,3112.0,124.5888,124.6236,124.5016,124.5103,3112.0
2019-05-06 14:25:00,142.83,142.91,142.78,142.85,3268.0,124.5277,124.5975,124.4841,124.5452,3268.0
2019-05-06 14:30:00,142.85,142.91,142.84,142.89,8786.0,124.5452,124.5975,124.5364,124.58,8786.0
2019-05-06 14:35:00,142.91,142.99,142.9,142.93,3957.0,124.5975,124.6672,124.5888,124.6149,3957.0
2019-05-06 14:40:00,142.91,143.04,142.9,143.0,4313.0,124.5975,124.7108,124.5888,124.6759,4313.0
2019-05-06 14:45:00,143.03,143.25,143.03,143.21,6601.0,124.7021,124.8939,124.7021,124.859,6601.0
2019-05-06 14:50:00,143.26,143.33,143.24,143.28,4351.0,124.9026,124.9637,124.8852,124.9201,4351.0
2019-05-06 14:55:00,143.3,143.47,143.29,143.42,8186.0,124.9375,125.0857,124.9288,125.0421,8186.0
2019-05-06 15:00:00,143.44,143.56,143.44,143.52,9125.0,125.0596,125.1642,125.0596,125.1293,9125.0
2019-05-06 15:05:00,143.56,143.64,143.54,143.6,11360.0,125.1642,125.2339,125.1467,125.1991,11360.0
2019-05-06 15:10:00,143.58,143.75,143.57,143.72,35149.0,125.1816,125.3298,125.1729,125.3037,35149.0
2019-05-06 15:15:00,143.72,143.83,143.66,143.67,11801.0,125.3037,125.3996,125.2514,125.2601,11801.0
2019-05-06 15:20:00,143.69,143.69,143.58,143.64,6882.0,125.2775,125.2775,125.1816,125.2339,6882.0
2019-05-06 15:25:00,143.61,143.78,143.6,143.7,5093.0,125.2078,125.356,125.1991,125.2862,5093.0
2019-05-06 15:30:00,143.68,143.71,143.54,143.71,12716.0,125.2688,125.295,125.1467,125.295,12716.0
2019-05-06 15:35:00,143.68,143.75,143.6,143.69,10161.0,125.2688,125.3298,125.1991,125.2775,10161.0
2019-05-06 15:40:00,143.72,143.72,143.41,143.48,7928.0,125.3037,125.3037,125.0334,125.0944,7928.0
2019-05-06 15:45:00,143.43,143.43,143.34,143.42,14802.0,125.0508,125.0508,124.9724,125.0421,14802.0
2019-05-06 15:50:00,143.38,143.44,143.31,143.31,19733.0,125.0072,125.0596,124.9462,124.9462,19733.0
2019-05-06 15:55:00,143.31,143.5,143.21,143.43,56242.0,124.9462,125.1119,124.859,125.0508,56242.0
2019-05-07 09:30:00,142.83,143.03,142.64,143.03,13346.0,124.5277,124.7021,124.3621,124.7021,13346.0
2019-05-07 09:35:00,143.18,143.28,143.06,143.28,2201.0,124.8329,124.9201,124.7283,124.9201,2201.0
2019-05-07 09:40:00,143.37,143.78,143.3,143.53,11303.0,124.9985,125.356,124.9375,125.138,11303.0
2019-05-07 09:45:00,143.46,143.69,143.08,143.19,7141.0,125.077,125.2775,124.7457,124.8416,7141.0
2019-05-07 09:50:00,143.11,143.24,142.83,143.09,13522.0,124.7718,124.8852,124.5277,124.7544,13522.0
2019-05-07 09:55:00,143.09,143.41,143.07,143.18,8464.0,124.7544,125.0334,124.737,124.8329,8464.0
2019-05-07 10:00:00,143.04,143.13,142.7,142.85,11100.0,124.7108,124.7893,124.4144,124.5452,11100.0
2019-05-07 10:05:00,142.8,142.95,142.72,142.92,15094.0,124.5016,124.6323,124.4318,124.6062,15094.0
2019-05-07 10:10:00,142.92,142.98,142.78,142.84,11594.0,124.6062,124.6585,124.4841,124.5364,11594.0
2019-05-07 10:15:00,142.81,143.1,142.79,143.1,22879.0,124.5103,124.7631,124.4928,124.7631,22879.0
2019-05-07 10:20:00,143.1,143.24,143.07,143.19,6012.0,124.7631,124.8852,124.737,124.8416,6012.0
2019-05-07 10:25:00,143.11,143.5,143.05,143.39,13025.0,124.7718,125.1119,124.7195,125.016,13025.0
2019-05-07 10:30:00,143.44,143.44,143.03,143.11,18569.0,125.0596,125.0596,124.7021,124.7718,18569.0
2019-05-07 10:35:00,143.13,143.26,142.99,143.03,13656.0,124.7893,124.9026,124.6672,124.7021,13656.0
2019-05-07 10:40:00,143.09,143.29,143.03,143.2,10227.0,124.7544,124.9288,124.7021,124.8503,10227.0
2019-05-07 10:45:00,143.21,143.57,143.14,143.14,14003.0,124.859,125.1729,124.798,124.798,14003.0
2019-05-07 10:50:00,143.14,143.28,143.03,143.24,9969.0,124.798,124.9201,124.7021,124.8852,9969.0
2019-05-07 10:55:00,143.26,143.28,143.08,143.2,4700.0,124.9026,124.9201,124.7457,124.8503,4700.0
2019-05-07 11:00:00,143.07,143.2,142.93,143.0,8640.0,124.737,124.8503,124.6149,124.6759,8640.0
2019-05-07 11:05:00,143.0,143.06,143.0,143.06,2109.0,124.6759,124.7283,124.6759,124.7283,2109.0
2019-05-07 11:10:00,143.03,143.03,142.73,142.73,6205.0,124.7021,124.7021,124.4405,124.4405,6205.0
2019-05-07 11:15:00,142.8,142.82,142.66,142.77,6407.0,124.5016,124.519,124.3795,124.4754,6407.0
2019-05-07 11:20:00,142.65,142.7,142.56,142.6,4234.0,124.3708,124.4144,124.2923,124.3272,4234.0
2019-05-07 11:25:00,142.59,142.67,142.44,142.49,8902.0,124.3185,124.3882,124.1877,124.2313,8902.0
2019-05-07 11:30:00,142.55,142.78,142.55,142.63,5136.0,124.2836,124.4841,124.2836,124.3534,5136.0
2019-05-07 11:35:00,142.63,142.64,142.42,142.46,3191.0,124.3534,124.3621,124.1703,124.2051,3191.0
2019-05-07 11:40:00,142.63,142.63,142.41,142.48,5828.0,124.3534,124.3534,124.1615,124.2226,5828.0
2019-05-07 11:45:00,142.43,142.67,142.43,142.67,4845.0,124.179,124.3882,124.179,124.3882,4845.0
2019-05-07 11:50:00,142.63,142.71,142.5,142.71,2707.0,124.3534,124.4231,124.24,124.4231,2707.0
2019-05-07 11:55:00,142.74,142.74,142.58,142.65,2218.0,124.4493,124.4493,124.3098,124.3708,2218.0
2019-05-07 12:00:00,142.59,142.6,142.49,142.58,3513.0,124.3185,124.3272,124.2313,124.3098,3513.0
2019-05-07 12:05:00,142.69,142.81,142.69,142.72,4642.0,124.4057,124.5103,124.4057,124.4318,4642.0
2019-05-07 12:10:00,142.73,142.76,142.63,142.66,4383.0,124.4405,124.4667,124.3534,124.3795,4383.0
2019-05-07 12:15:00,142.68,142.7,142.39,142.47,8548.0,124.3969,124.4144,124.1441,124.2139,8548.0
2019-05-07 12:20:00,142.5,142.58,142.5,142.53,4420.0,124.24,124.3098,124.24,124.2662,4420.0
2019-05-07 12:25:00,142.56,142.58,142.46,142.53,6882.0,124.2923,124.3098,124.2051,124.2662,6882.0
2019-05-07 12:30:00,142.54,142.68,142.45,142.45,5633.0,124.2749,124.3969,124.1964,124.1964,5633.0
2019-05-07 12:35:00,142.51,142.68,142.51,142.53,3500.0,124.2487,124.3969,124.2487,124.2662,3500.0
2019-05-07 12:40:00,142.53,142.53,142.31,142.31,5518.0,124.2662,124.2662,124.0744,124.0744,5518.0
2019-05-07 12:45:00,142.3,142.47,142.3,142.45,2901.0,124.0656,124.2139,124.0656,124.1964,2901.0
2019-05-07 12:50:00,142.45,142.62,142.45,142.53,4556.0,124.1964,124.3446,124.1964,124.2662,4556.0
2019-05-07 12:55:00,142.48,142.48,142.23,142.25,7093.0,124.2226,124.2226,124.0046,124.022,7093.0
2019-05-07 13:00:00,142.25,142.26,141.89,141.89,11978.0,124.022,124.0308,123.7082,123.7082,11978.0
2019-05-07 13:05:00,141.87,141.95,141.81,141.82,7011.0,123.6907,123.7605,123.6384,123.6471,7011.0
2019-05-07 13:10:00,141.86,142.03,141.85,142.0,4191.0,123.682,123.8302,123.6733,123.8041,4191.0
2019-05-07 13:15:00,141.97,141.99,141.89,141.97,4479.0,123.7779,123.7954,123.7082,123.7779,4479.0
2019-05-07 13:20:00,141.96,142.0,141.89,141.98,2800.0,123.7692,123.8041,123.7082,123.7866,2800.0
2019-05-07 13:25:00,141.96,142.04,141.86,141.98,8137.0,123.7692,123.839,123.682,123.7866,8137.0
2019-05-07 13:30:00,141.95,142.08,141.85,142.02,6270.0,123.7605,123.8738,123.6733,123.8215,6270.0
2019-05-07 13:35:00,142.02,142.16,141.87,142.16,5875.0,123.8215,123.9436,123.6907,123.9436,5875.0
2019-05-07 13:40:00,142.12,142.24,142.1,142.16,6428.0,123.9087,124.0133,123.8913,123.9436,6428.0
2019-05-07 13:45:00,142.17,142.29,142.15,142.22,8820.0,123.9523,124.0569,123.9349,123.9959,8820.0
2019-05-07 13:50:00,142.22,142.27,142.09,142.1,4694.0,123.9959,124.0395,123.8825,123.8913,4694.0
2019-05-07 13:55:00,142.1,142.13,141.9,141.94,5096.0,123.8913,123.9174,123.7169,123.7518,5096.0
2019-05-07 14:00:00,141.94,142.04,141.93,142.0,3238.0,123.7518,123.839,123.7431,123.8041,3238.0
2019-05-07 14:05:00,142.04,142.38,142.03,142.24,3804.0,123.839,124.1354,123.8302,124.0133,3804.0
2019-05-07 14:10:00,142.2,142.2,141.98,142.08,3195.0,123.9785,123.9785,123.7866,123.8738,3195.0
2019-05-07 14:15:00,142.14,142.26,142.01,142.26,6168.0,123.9261,124.0308,123.8128,124.0308,6168.0
2019-05-07 14:20:00,142.31,142.39,142.09,142.1,5626.0,124.0744,124.1441,123.8825,123.8913,5626.0
2019-05-07 14:25:00,142.1,142.22,142.04,142.04,4935.0,123.8913,123.9959,123.839,123.839,4935.0
2019-05-07 14:30:00,142.07,142.16,142.02,142.02,3200.0,123.8651,123.9436,123.8215,123.8215,3200.0
2019-05-07 14:35:00,142.02,142.16,141.96,142.08,6694.0,123.8215,123.9436,123.7692,123.8738,6694.0
2019-05-07 14:40:00,142.16,142.2,142.05,142.05,4501.0,123.9436,123.9785,123.8477,123.8477,4501.0
2019-05-07 14:45:00,141.96,142.0,141.87,141.89,4401.0,123.7692,123.8041,123.6907,123.7082,4401.0
2019-05-07 14:50:00,141.92,142.13,141.9,142.13,2588.0,123.7343,123.9174,123.7169,123.9174,2588.0
2019-05-07 14:55:00,142.23,142.25,142.0,142.0,9875.0,124.0046,124.022,123.8041,123.8041,9875.0
2019-05-07 15:00:00,142.0,142.02,141.86,141.98,3700.0,123.8041,123.8215,123.682,123.7866,3700.0
2019-05-07 15:05:00,141.99,142.13,141.84,142.09,8258.0,123.7954,123.9174,123.6646,123.8825,8258.0
2019-05-07 15:10:00,142.09,142.21,142.03,142.1,8250.0,123.8825,123.9872,123.8302,123.8913,8250.0
2019-05-07 15:15:00,142.11,142.21,142.0,142.01,6761.0,123.9,123.9872,123.8041,123.8128,6761.0
2019-05-07 15:20:00,142.01,142.11,141.78,141.81,7412.0,123.8128,123.9,123.6123,123.6384,7412.0
2019-05-07 15:25:00,141.89,141.89,141.6,141.66,7831.0,123.7082,123.7082,123.4553,123.5076,7831.0
2019-05-07 15:30:00,141.66,141.68,141.42,141.49,11879.0,123.5076,123.5251,123.2984,123.3594,11879.0
2019-05-07 15:35:00,141.51,141.55,141.22,141.27,15168.0,123.3769,123.4117,123.124,123.1676,15168.0
2019-05-07 15:40:00,141.25,141.53,141.2,141.52,13441.0,123.1502,123.3943,123.1066,123.3856,13441.0
2019-05-07 15:45:00,141.53,141.61,141.35,141.6,20718.0,123.3943,123.4641,123.2374,123.4553,20718.0
2019-05-07 15:50:00,141.58,141.88,141.51,141.78,34168.0,123.4379,123.6995,123.3769,123.6123,34168.0
2019-05-07 15:55:00,141.8,141.98,141.58,141.72,76278.0,123.6297,123.7866,123.4379,123.56,76278.0
2019-05-08 09:30:00,141.5,141.8,141.32,141.32,14287.0,123.3682,123.6297,123.2112,123.2112,14287.0
2019-05-08 09:35:00,141.32,141.49,141.29,141.36,7430.0,123.2112,123.3594,123.1851,123.2461,7430.0
2019-05-08 09:40:00,141.38,141.64,141.31,141.58,4885.0,123.2635,123.4902,123.2025,123.4379,4885.0
2019-05-08 09:45:00,141.6,141.61,141.29,141.49,10986.0,123.4553,123.4641,123.1851,123.3594,10986.0
2019-05-08 09:50:00,141.5,141.8,141.4,141.8,2480.0,123.3682,123.6297,123.281,123.6297,2480.0
2019-05-08 09:55:00,141.83,142.12,141.81,142.12,6286.0,123.6559,123.9087,123.6384,123.9087,6286.0
2019-05-08 10:00:00,142.09,142.11,141.95,141.95,2928.0,123.8825,123.9,123.7605,123.7605,2928.0
2019-05-08 10:05:00,141.85,142.09,141.75,142.02,18011.0,123.6733,123.8825,123.5861,123.8215,18011.0
2019-05-08 10:10:00,142.02,142.12,141.89,142.06,16412.0,123.8215,123.9087,123.7082,123.8564,16412.0
2019-05-08 10:15:00,142.07,142.15,142.0,142.15,4430.0,123.8651,123.9349,123.8041,123.9349,4430.0
2019-05-08 10:20:00,142.09,142.23,141.97,142.19,6207.0,123.8825,124.0046,123.7779,123.9697,6207.0
2019-05-08 10:25:00,142.19,142.19,142.07,142.14,3309.0,123.9697,123.9697,123.8651,123.9261,3309.0
2019-05-08 10:30:00,142.18,142.19,141.96,141.96,4460.0,123.961,123.9697,123.7692,123.7692,4460.0
2019-05-08 10:35:00,142.11,142.25,142.03,142.03,4879.0,123.9,124.022,123.8302,123.8302,4879.0
2019-05-08 10:40:00,142.08,142.22,142.07,142.16,2149.0,123.8738,123.9959,123.8651,123.9436,2149.0
2019-05-08 10:45:00,142.13,142.21,142.05,142.1,17148.0,123.9174,123.9872,123.8477,123.8913,17148.0
2019-05-08 10:50:00,142.08,142.13,142.02,142.09,19811.0,123.8738,123.9174,123.8215,123.8825,19811.0
2019-05-08 10:55:00,142.06,142.31,142.04,142.25,4585.0,123.8564,124.0744,123.839,124.022,4585.0
2019-05-08 11:00:00,142.39,142.55,142.27,142.55,10273.0,124.1441,124.2836,124.0395,124.2836,10273.0
2019-05-08 11:05:00,142.68,142.73,142.44,142.44,16988.0,124.3969,124.4405,124.1877,124.1877,16988.0
2019-05-08 11:10:00,142.45,142.52,142.43,142.44,1340.0,124.1964,124.2574,124.179,124.1877,1340.0
2019-05-08 11:15:00,142.38,142.4,142.32,142.36,1700.0,124.1354,124.1528,124.0831,124.1179,1700.0
2019-05-08 11:20:00,142.38,142.4,142.28,142.4,2222.0,124.1354,124.1528,124.0482,124.1528,2222.0
2019-05-08 11:25:00,142.45,142.45,142.2,142.3,4381.0,124.1964,124.1964,123.9785,124.0656,4381.0
2019-05-08 11:30:00,142.27,142.31,142.0,142.17,6383.0,124.0395,124.0744,123.8041,123.9523,6383.0
2019-05-08 11:35:00,142.22,142.26,142.05,142.09,4779.0,123.9959,124.0308,123.8477,123.8825,4779.0
2019-05-08 11:40:00,142.15,142.17,142.04,142.06,4111.0,123.9349,123.9523,123.839,123.8564,4111.0
2019-05-08 11:45:00,142.15,142.15,141.9,141.99,6258.0,123.9349,123.9349,123.7169,123.7954,6258.0
2019-05-08 11:50:00,141.99,142.17,141.99,142.13,4803.0,123.7954,123.9523,123.7954,123.9174,4803.0
2019-05-08 11:55:00,142.09,142.18,142.0,142.0,5380.0,123.8825,123.961,123.8041,123.8041,5380.0
2019-05-08 12:00:00,142.02,142.02,141.67,141.69,6462.0,123.8215,123.8215,123.5164,123.5338,6462.0
2019-05-08 12:05:00,141.7,141.78,141.63,141.63,3933.0,123.5425,123.6123,123.4815,123.4815,3933.0
2019-05-08 12:10:00,141.64,141.79,141.63,141.78,3582.0,123.4902,123.621,123.4815,123.6123,3582.0
2019-05-08 12:15:00,141.77,141.82,141.65,141.71,6147.0,123.6036,123.6471,123.4989,123.5512,6147.0
2019-05-08 12:20:00,141.71,141.79,141.63,141.69,5345.0,123.5512,123.621,123.4815,123.5338,5345.0
2019-05-08 12:25:00,141.71,141.71,141.61,141.7,4246.0,123.5512,123.5512,123.4641,123.5425,4246.0
2019-05-08 12:30:00,141.72,141.81,141.64,141.77,3714.0,123.56,123.6384,123.4902,123.6036,3714.0
2019-05-08 12:35:00,141.78,141.82,141.73,141.75,4300.0,123.6123,123.6471,123.5687,123.5861,4300.0
2019-05-08 12:40:00,141.75,141.84,141.73,141.81,3341.0,123.5861,123.6646,123.5687,123.6384,3341.0
2019-05-08 12:45:00,141.88,141.97,141.8,141.88,5886.0,123.6995,123.7779,123.6297,123.6995,5886.0
2019-05-08 12:50:00,141.92,142.07,141.92,142.07,3130.0,123.7343,123.8651,123.7343,123.8651,3130.0
2019-05-08 12:55:00,142.05,142.09,142.02,142.06,3314.0,123.8477,123.8825,123.8215,123.8564,3314.0
2019-05-08 13:00:00,142.07,142.11,142.05,142.05,2201.0,123.8651,123.9,123.8477,123.8477,2201.0
2019-05-08 13:05:00,142.15,142.19,142.04,142.04,2505.0,123.9349,123.9697,123.839,123.839,2505.0
2019-05-08 13:10:00,142.07,142.07,142.02,142.05,2212.0,123.8651,123.8651,123.8215,123.8477,2212.0
2019-05-08 13:15:00,142.04,142.04,141.92,141.97,2100.0,123.839,123.839,123.7343,123.7779,2100.0
2019-05-08 13:20:00,141.97,142.14,141.96,142.09,2802.0,123.7779,123.9261,123.7692,123.8825,2802.0
2019-05-08 13:25:00,142.07,142.21,142.07,142.19,2500.0,123.8651,123.9872,123.8651,123.9697,2500.0
2019-05-08 13:30:00,142.22,142.25,142.13,142.19,3462.0,123.9959,124.022,123.9174,123.9697,3462.0
2019-05-08 13:35:00,142.24,142.24,142.09,142.16,2314.0,124.0133,124.0133,123.8825,123.9436,2314.0
2019-05-08 13:40:00,142.16,142.24,142.14,142.19,1569.0,123.9436,124.0133,123.9261,123.9697,1569.0
2019-05-08 13:45:00,142.19,142.22,142.06,142.11,4132.0,123.9697,123.9959,123.8564,123.9,4132.0
2019-05-08 13:50:00,142.06,142.12,142.0,142.04,2730.0,123.8564,123.9087,123.8041,123.839,2730.0
2019-05-08 13:55:00,142.04,142.12,142.04,142.07,2683.0,123.839,123.9087,123.839,123.8651,2683.0
2019-05-08 14:00:00,142.12,142.14,142.0,142.0,2001.0,123.9087,123.9261,123.8041,123.8041,2001.0
2019-05-08 14:05:00,142.0,142.01,141.92,142.0,5586.0,123.8041,123.8128,123.7343,123.8041,5586.0
2019-05-08 14:10:00,141.95,141.95,141.83,141.86,3310.0,123.7605,123.7605,123.6559,123.682,3310.0
2019-05-08 14:15:00,141.9,142.0,141.89,141.92,3875.0,123.7169,123.8041,123.7082,123.7343,3875.0
2019-05-08 14:20:00,141.93,142.03,141.91,142.01,3304.0,123.7431,123.8302,123.7256,123.8128,3304.0
2019-05-08 14:25:00,142.01,142.02,141.93,141.94,4344.0,123.8128,123.8215,123.7431,123.7518,4344.0
2019-05-08 14:30:00,141.98,142.18,141.98,142.15,5300.0,123.7866,123.961,123.7866,123.9349,5300.0
2019-05-08 14:35:00,142.11,142.15,142.06,142.11,3121.0,123.9,123.9349,123.8564,123.9,3121.0
2019-05-08 14:40:00,142.11,142.21,142.11,142.19,5624.0,123.9,123.9872,123.9,123.9697,5624.0
2019-05-08 14:45:00,142.16,142.16,141.99,142.06,2200.0,123.9436,123.9436,123.7954,123.8564,2200.0
2019-05-08 14:50:00,142.07,142.19,142.04,142.16,2843.0,123.8651,123.9697,123.839,123.9436,2843.0
2019-05-08 14:55:00,142.15,142.26,142.09,142.24,5105.0,123.9349,124.0308,123.8825,124.0133,5105.0
2019-05-08 15:00:00,142.27,142.35,142.2,142.22,7595.0,124.0395,124.1092,123.9785,123.9959,7595.0
2019-05-08 15:05:00,142.22,142.22,141.94,142.07,10226.0,123.9959,123.9959,123.7518,123.8651,10226.0
2019-05-08 15:10:00,141.99,142.05,141.98,142.03,2780.0,123.7954,123.8477,123.7866,123.8302,2780.0
2019-05-08 15:15:00,142.05,142.21,142.02,142.2,3260.0,123.8477,123.9872,123.8215,123.9785,3260.0
2019-05-08 15:20:00,142.23,142.32,142.22,142.28,4364.0,124.0046,124.0831,123.9959,124.0482,4364.0
2019-05-08 15:25:00,142.3,142.32,142.24,142.29,5880.0,124.0656,124.0831,124.0133,124.0569,5880.0
2019-05-08 15:30:00,142.31,142.34,142.2,142.21,8881.0,124.0744,124.1005,123.9785,123.9872,8881.0
2019-05-08 15:35:00,142.18,142.19,142.09,142.12,8178.0,123.961,123.9697,123.8825,123.9087,8178.0
2019-05-08 15:40:00,142.11,142.13,141.99,142.02,11109.0,123.9,123.9174,123.7954,123.8215,11109.0
2019-05-08 15:45:00,142.0,142.01,141.8,141.88,20372.0,123.8041,123.8128,123.6297,123.6995,20372.0
2019-05-08 15:50:00,141.87,141.89,141.62,141.67,32751.0,123.6907,123.7082,123.4728,123.5164,32751.0
2019-05-08 15:55:00,141.67,141.7,141.4,141.53,79706.0,123.5164,123.5425,123.281,123.3943,79706.0
2019-05-09 09:30:00,140.84,141.1,140.57,141.09,18501.0,122.7927,123.0194,122.5573,123.0107,18501.0
2019-05-09 09:35:00,141.04,141.35,140.98,141.34,3975.0,122.9671,123.2374,122.9148,123.2287,3975.0
2019-05-09 09:40:00,141.35,141.49,140.86,141.11,7462.0,123.2374,123.3594,122.8102,123.0281,7462.0
2019-05-09 09:45:00,141.09,141.09,140.84,140.92,5989.0,123.0107,123.0107,122.7927,122.8625,5989.0
2019-05-09 09:50:00,140.88,140.97,140.78,140.86,6232.0,122.8276,122.9061,122.7404,122.8102,6232.0
2019-05-09 09:55:00,140.83,140.83,140.63,140.71,13110.0,122.784,122.784,122.6096,122.6794,13110.0
2019-05-09 10:00:00,140.6,140.67,140.5,140.56,5456.0,122.5835,122.6445,122.4963,122.5486,5456.0
2019-05-09 10:05:00,140.56,140.88,140.5,140.71,8089.0,122.5486,122.8276,122.4963,122.6794,8089.0
2019-05-09 10:10:00,140.71,140.91,140.7,140.91,4400.0,122.6794,122.8538,122.6707,122.8538,4400.0
2019-05-09 10:15:00,140.86,140.93,140.77,140.84,2811.0,122.8102,122.8712,122.7317,122.7927,2811.0
2019-05-09 10:20:00,140.77,140.83,140.71,140.78,3253.0,122.7317,122.784,122.6794,122.7404,3253.0
2019-05-09 10:25:00,140.8,140.8,140.5,140.68,4765.0,122.7578,122.7578,122.4963,122.6532,4765.0
2019-05-09 10:30:00,140.6,140.6,140.29,140.31,6480.0,122.5835,122.5835,122.3132,122.3306,6480.0
2019-05-09 10:35:00,140.31,140.31,140.03,140.12,3400.0,122.3306,122.3306,122.0865,122.165,3400.0
2019-05-09 10:40:00,140.12,140.4,140.12,140.27,5100.0,122.165,122.4091,122.165,122.2958,5100.0
2019-05-09 10:45:00,140.29,140.57,140.27,140.52,10027.0,122.3132,122.5573,122.2958,122.5137,10027.0
2019-05-09 10:50:00,140.54,140.68,140.36,140.6,15592.0,122.5312,122.6532,122.3742,122.5835,15592.0
2019-05-09 10:55:00,140.6,140.61,140.21,140.21,24312.0,122.5835,122.5922,122.2435,122.2435,24312.0
2019-05-09 11:00:00,140.29,140.43,140.29,140.39,2772.0,122.3132,122.4353,122.3132,122.4004,2772.0
2019-05-09 11:05:00,140.47,140.47,140.02,140.04,14877.0,122.4701,122.4701,122.0778,122.0952,14877.0
2019-05-09 11:10:00,140.02,140.55,139.96,140.55,7856.0,122.0778,122.5399,122.0255,122.5399,7856.0
2019-05-09 11:15:00,140.45,140.52,140.32,140.32,2517.0,122.4527,122.5137,122.3394,122.3394,2517.0
2019-05-09 11:20:00,140.36,140.36,140.2,140.2,4386.0,122.3742,122.3742,122.2347,122.2347,4386.0
2019-05-09 11:25:00,140.23,140.23,140.07,140.13,5700.0,122.2609,122.2609,122.1214,122.1737,5700.0
2019-05-09 11:30:00,140.23,140.42,140.23,140.34,4402.0,122.2609,122.4265,122.2609,122.3568,4402.0
2019-05-09 11:35:00,140.34,140.41,140.19,140.22,12062.0,122.3568,122.4178,122.226,122.2522,12062.0
2019-05-09 11:40:00,140.27,140.37,140.02,140.3,6183.0,122.2958,122.3829,122.0778,122.3219,6183.0
2019-05-09 11:45:00,140.33,140.38,140.23,140.38,4015.0,122.3481,122.3917,122.2609,122.3917,4015.0
2019-05-09 11:50:00,140.35,140.63,140.29,140.55,6430.0,122.3655,122.6096,122.3132,122.5399,6430.0
2019-05-09 11:55:00,140.6,140.6,140.35,140.44,5356.0,122.5835,122.5835,122.3655,122.444,5356.0
2019-05-09 12:00:00,140.46,140.54,140.4,140.49,5055.0,122.4614,122.5312,122.4091,122.4876,5055.0
2019-05-09 12:05:00,140.53,140.65,140.49,140.64,3200.0,122.5224,122.6271,122.4876,122.6184,3200.0
2019-05-09 12:10:00,140.65,140.8,140.65,140.76,2800.0,122.6271,122.7578,122.6271,122.723,2800.0
2019-05-09 12:15:00,140.77,140.83,140.66,140.76,3976.0,122.7317,122.784,122.6358,122.723,3976.0
2019-05-09 12:20:00,140.73,140.77,140.61,140.63,5138.0,122.6968,122.7317,122.5922,122.6096,5138.0
2019-05-09 12:25:00,140.63,140.94,140.62,140.76,13162.0,122.6096,122.8799,122.6009,122.723,13162.0
2019-05-09 12:30:00,140.79,141.02,140.74,140.98,7913.0,122.7491,122.9497,122.7055,122.9148,7913.0
2019-05-09 12:35:00,141.17,141.28,141.08,141.2,6515.0,123.0804,123.1763,123.002,123.1066,6515.0
2019-05-09 12:40:00,141.24,141.49,141.24,141.35,8257.0,123.1415,123.3594,123.1415,123.2374,8257.0
2019-05-09 12:45:00,141.35,141.57,141.22,141.57,8698.0,123.2374,123.4292,123.124,123.4292,8698.0
2019-05-09 12:50:00,141.52,141.85,141.51,141.76,7852.0,123.3856,123.6733,123.3769,123.5948,7852.0
2019-05-09 12:55:00,141.76,141.81,141.71,141.71,3040.0,123.5948,123.6384,123.5512,123.5512,3040.0
2019-05-09 13:00:00,141.76,141.88,141.76,141.85,5562.0,123.5948,123.6995,123.5948,123.6733,5562.0
2019-05-09 13:05:00,141.94,141.94,141.74,141.75,2626.0,123.7518,123.7518,123.5774,123.5861,2626.0
2019-05-09 13:10:00,141.8,141.95,141.76,141.91,6956.0,123.6297,123.7605,123.5948,123.7256,6956.0
2019-05-09 13:15:00,141.91,141.96,141.81,141.87,6373.0,123.7256,123.7692,123.6384,123.6907,6373.0
2019-05-09 13:20:00,141.8,141.98,141.77,141.93,8383.0,123.6297,123.7866,123.6036,123.7431,8383.0
2019-05-09 13:25:00,141.92,141.96,141.8,141.91,3300.0,123.7343,123.7692,123.6297,123.7256,3300.0
2019-05-09 13:30:00,141.9,141.9,141.75,141.84,2800.0,123.7169,123.7169,123.5861,123.6646,2800.0
2019-05-09 13:35:00,141.79,141.84,141.71,141.84,2657.0,123.621,123.6646,123.5512,123.6646,2657.0
2019-05-09 13:40:00,141.79,141.86,141.74,141.8,1900.0,123.621,123.682,123.5774,123.6297,1900.0
2019-05-09 13:45:00,141.83,142.11,141.79,142.11,4113.0,123.6559,123.9,123.621,123.9,4113.0
2019-05-09 13:50:00,142.13,142.13,141.89,141.96,4198.0,123.9174,123.9174,123.7082,123.7692,4198.0
2019-05-09 13:55:00,141.87,141.96,141.84,141.84,1724.0,123.6907,123.7692,123.6646,123.6646,1724.0
2019-05-09 14:00:00,141.92,141.95,141.77,141.8,3600.0,123.7343,123.7605,123.6036,123.6297,3600.0
2019-05-09 14:05:00,141.85,141.85,141.73,141.76,1400.0,123.6733,123.6733,123.5687,123.5948,1400.0
2019-05-09 14:10:00,141.79,141.81,141.7,141.81,1353.0,123.621,123.6384,123.5425,123.6384,1353.0
2019-05-09 14:15:00,141.84,141.97,141.79,141.94,4183.0,123.6646,123.7779,123.621,123.7518,4183.0
2019-05-09 14:20:00,142.0,142.14,141.96,142.0,5044.0,123.8041,123.9261,123.7692,123.8041,5044.0
2019-05-09 14:25:00,141.99,141.99,141.85,141.91,2232.0,123.7954,123.7954,123.6733,123.7256,2232.0
2019-05-09 14:30:00,141.88,142.02,141.84,141.84,5830.0,123.6995,123.8215,123.6646,123.6646,5830.0
2019-05-09 14:35:00,141.9,141.99,141.89,141.96,2545.0,123.7169,123.7954,123.7082,123.7692,2545.0
2019-05-09 14:40:00,141.96,142.06,141.91,142.06,10005.0,123.7692,123.8564,123.7256,123.8564,10005.0
2019-05-09 14:45:00,142.02,142.02,141.95,141.95,1234.0,123.8215,123.8215,123.7605,123.7605,1234.0
2019-05-09 14:50:00,141.9,142.07,141.9,142.07,13441.0,123.7169,123.8651,123.7169,123.8651,13441.0
2019-05-09 14:55:00,142.03,142.03,141.77,141.77,19944.0,123.8302,123.8302,123.6036,123.6036,19944.0
2019-05-09 15:00:00,141.8,141.8,141.56,141.66,11071.0,123.6297,123.6297,123.4205,123.5076,11071.0
2019-05-09 15:05:00,141.61,141.64,141.35,141.35,2846.0,123.4641,123.4902,123.2374,123.2374,2846.0
2019-05-09 15:10:00,141.35,141.48,141.35,141.41,2925.0,123.2374,123.3507,123.2374,123.2897,2925.0
2019-05-09 15:15:00,141.46,141.58,141.37,141.58,3400.0,123.3333,123.4379,123.2548,123.4379,3400.0
2019-05-09 15:20:00,141.57,141.59,141.45,141.5,4600.0,123.4292,123.4466,123.3246,123.3682,4600.0
2019-05-09 15:25:00,141.55,141.74,141.54,141.69,3558.0,123.4117,123.5774,123.403,123.5338,3558.0
2019-05-09 15:30:00,141.77,142.07,141.73,141.97,6981.0,123.6036,123.8651,123.5687,123.7779,6981.0
2019-05-09 15:35:00,141.98,141.99,141.8,141.97,10120.0,123.7866,123.7954,123.6297,123.7779,10120.0
2019-05-09 15:40:00,141.97,141.97,141.68,141.75,7759.0,123.7779,123.7779,123.5251,123.5861,7759.0
2019-05-09 15:45:00,141.72,141.85,141.52,141.57,17031.0,123.56,123.6733,123.3856,123.4292,17031.0
2019-05-09 15:50:00,141.54,141.86,141.5,141.84,22742.0,123.403,123.682,123.3682,123.6646,22742.0
2019-05-09 15:55:00,141.82,141.91,141.66,141.81,57447.0,123.6471,123.7256,123.5076,123.6384,57447.0
2019-05-10 09:30:00,141.16,141.42,141.03,141.42,12240.0,123.0717,123.2984,122.9584,123.2984,12240.0
2019-05-10 09:35:00,141.35,141.45,141.22,141.36,2200.0,123.2374,123.3246,123.124,123.2461,2200.0
2019-05-10 09:40:00,141.35,141.6,141.2,141.2,7947.0,123.2374,123.4553,123.1066,123.1066,7947.0
2019-05-10 09:45:00,141.24,141.44,141.21,141.35,4260.0,123.1415,123.3158,123.1153,123.2374,4260.0
2019-05-10 09:50:00,141.3,141.49,141.3,141.47,5871.0,123.1938,123.3594,123.1938,123.342,5871.0
2019-05-10 09:55:00,141.47,141.5,141.3,141.35,3559.0,123.342,123.3682,123.1938,123.2374,3559.0
2019-05-10 10:00:00,141.34,141.42,141.21,141.41,2300.0,123.2287,123.2984,123.1153,123.2897,2300.0
2019-05-10 10:05:00,141.41,141.63,141.4,141.62,12478.0,123.2897,123.4815,123.281,123.4728,12478.0
2019-05-10 10:10:00,141.66,141.75,141.62,141.66,5666.0,123.5076,123.5861,123.4728,123.5076,5666.0
2019-05-10 10:15:00,141.66,141.68,141.48,141.68,15267.0,123.5076,123.5251,123.3507,123.5251,15267.0
2019-05-10 10:20:00,141.72,141.83,141.67,141.68,2337.0,123.56,123.6559,123.5164,123.5251,2337.0
2019-05-10 10:25:00,141.69,141.93,141.68,141.92,16351.0,123.5338,123.7431,123.5251,123.7343,16351.0
2019-05-10 10:30:00,141.92,142.04,141.69,141.8,18027.0,123.7343,123.839,123.5338,123.6297,18027.0
2019-05-10 10:35:00,141.77,141.81,141.68,141.81,5726.0,123.6036,123.6384,123.5251,123.6384,5726.0
2019-05-10 10:40:00,141.78,141.82,141.36,141.48,12333.0,123.6123,123.6471,123.2461,123.3507,12333.0
2019-05-10 10:45:00,141.56,141.63,141.41,141.42,2535.0,123.4205,123.4815,123.2897,123.2984,2535.0
2019-05-10 10:50:00,141.38,141.48,141.35,141.41,2975.0,123.2635,123.3507,123.2374,123.2897,2975.0
2019-05-10 10:55:00,141.36,141.45,141.27,141.31,4012.0,123.2461,123.3246,123.1676,123.2025,4012.0
2019-05-10 11:00:00,141.31,141.34,141.1,141.25,4916.0,123.2025,123.2287,123.0194,123.1502,4916.0
2019-05-10 11:05:00,141.36,141.48,141.36,141.43,2511.0,123.2461,123.3507,123.2461,123.3071,2511.0
2019-05-10 11:10:00,141.48,141.69,141.41,141.66,3924.0,123.3507,123.5338,123.2897,123.5076,3924.0
2019-05-10 11:15:00,141.61,141.61,141.43,141.45,4572.0,123.4641,123.4641,123.3071,123.3246,4572.0
2019-05-10 11:20:00,141.54,141.57,141.36,141.36,4476.0,123.403,123.4292,123.2461,123.2461,4476.0
2019-05-10 11:25:00,141.41,141.49,141.29,141.29,5461.0,123.2897,123.3594,123.1851,123.1851,5461.0
2019-05-10 11:30:00,141.31,141.31,140.9,141.06,6319.0,123.2025,123.2025,122.845,122.9845,6319.0
2019-05-10 11:35:00,141.01,141.26,140.91,141.12,6336.0,122.9409,123.1589,122.8538,123.0368,6336.0
2019-05-10 11:40:00,141.16,141.16,140.77,140.96,5324.0,123.0717,123.0717,122.7317,122.8973,5324.0
2019-05-10 11:45:00,140.92,141.03,140.88,140.91,6203.0,122.8625,122.9584,122.8276,122.8538,6203.0
2019-05-10 11:50:00,140.92,141.28,140.91,141.28,7198.0,122.8625,123.1763,122.8538,123.1763,7198.0
2019-05-10 11:55:00,141.19,141.24,140.93,141.04,4533.0,123.0979,123.1415,122.8712,122.9671,4533.0
2019-05-10 12:00:00,141.09,141.32,141.07,141.21,7084.0,123.0107,123.2112,122.9933,123.1153,7084.0
2019-05-10 12:05:00,141.23,141.25,141.17,141.19,2200.0,123.1327,123.1502,123.0804,123.0979,2200.0
2019-05-10 12:10:00,141.25,141.49,141.24,141.4,5125.0,123.1502,123.3594,123.1415,123.281,5125.0
2019-05-10 12:15:00,141.46,141.66,141.4,141.56,4490.0,123.3333,123.5076,123.281,123.4205,4490.0
2019-05-10 12:20:00,141.58,141.69,141.56,141.58,2860.0,123.4379,123.5338,123.4205,123.4379,2860.0
2019-05-10 12:25:00,141.71,141.81,141.6,141.78,6603.0,123.5512,123.6384,123.4553,123.6123,6603.0
2019-05-10 12:30:00,141.75,141.97,141.64,141.73,9877.0,123.5861,123.7779,123.4902,123.5687,9877.0
2019-05-10 12:35:00,141.78,141.91,141.78,141.88,1411.0,123.6123,123.7256,123.6123,123.6995,1411.0
2019-05-10 12:40:00,141.83,142.15,141.63,142.15,11811.0,123.6559,123.9349,123.4815,123.9349,11811.0
2019-05-10 12:45:00,142.09,142.15,141.9,141.94,12028.0,123.8825,123.9349,123.7169,123.7518,12028.0
2019-05-10 12:50:00,141.99,142.1,141.95,142.03,3110.0,123.7954,123.8913,123.7605,123.8302,3110.0
2019-05-10 12:55:00,142.07,142.15,141.98,142.05,4424.0,123.8651,123.9349,123.7866,123.8477,4424.0
2019-05-10 13:00:00,142.05,142.13,141.98,141.99,6290.0,123.8477,123.9174,123.7866,123.7954,6290.0
2019-05-10 13:05:00,141.97,141.97,141.8,141.87,4400.0,123.7779,123.7779,123.6297,123.6907,4400.0
2019-05-10 13:10:00,141.94,142.13,141.87,142.06,5644.0,123.7518,123.9174,123.6907,123.8564,5644.0
2019-05-10 13:15:00,142.05,142.38,142.01,142.34,6189.0,123.8477,124.1354,123.8128,124.1005,6189.0
2019-05-10 13:20:00,142.35,142.54,142.33,142.4,7165.0,124.1092,124.2749,124.0918,124.1528,7165.0
2019-05-10 13:25:00,142.43,142.5,142.38,142.39,5106.0,124.179,124.24,124.1354,124.1441,5106.0
2019-05-10 13:30:00,142.44,142.54,142.39,142.52,4023.0,124.1877,124.2749,124.1441,124.2574,4023.0
2019-05-10 13:35:00,142.47,142.52,142.33,142.34,5028.0,124.2139,124.2574,124.0918,124.1005,5028.0
2019-05-10 13:40:00,142.39,142.46,142.28,142.28,2625.0,124.1441,124.2051,124.0482,124.0482,2625.0
2019-05-10 13:45:00,142.38,142.56,142.32,142.51,4281.0,124.1354,124.2923,124.0831,124.2487,4281.0
2019-05-10 13:50:00,142.48,142.58,142.45,142.51,3441.0,124.2226,124.3098,124.1964,124.2487,3441.0
2019-05-10 13:55:00,142.5,142.53,142.43,142.47,2000.0,124.24,124.2662,124.179,124.2139,2000.0
2019-05-10 14:00:00,142.62,142.65,142.49,142.58,4787.0,124.3446,124.3708,124.2313,124.3098,4787.0
2019-05-10 14:05:00,142.7,142.75,142.6,142.75,6530.0,124.4144,124.458,124.3272,124.458,6530.0
2019-05-10 14:10:00,142.79,142.79,142.6,142.6,4633.0,124.4928,124.4928,124.3272,124.3272,4633.0
2019-05-10 14:15:00,142.57,142.57,142.47,142.47,3916.0,124.301,124.301,124.2139,124.2139,3916.0
2019-05-10 14:20:00,142.52,142.67,142.52,142.67,3020.0,124.2574,124.3882,124.2574,124.3882,3020.0
2019-05-10 14:25:00,142.73,142.83,142.63,142.79,4408.0,124.4405,124.5277,124.3534,124.4928,4408.0
2019-05-10 14:30:00,142.81,142.97,142.8,142.97,4719.0,124.5103,124.6498,124.5016,124.6498,4719.0
2019-05-10 14:35:00,143.0,143.08,142.95,143.05,6100.0,124.6759,124.7457,124.6323,124.7195,6100.0
2019-05-10 14:40:00,143.12,143.27,143.12,143.22,5629.0,124.7806,124.9113,124.7806,124.8677,5629.0
2019-05-10 14:45:00,143.19,143.32,143.17,143.29,3720.0,124.8416,124.9549,124.8242,124.9288,3720.0
2019-05-10 14:50:00,143.3,143.48,143.28,143.35,7727.0,124.9375,125.0944,124.9201,124.9811,7727.0
2019-05-10 14:55:00,143.35,143.35,143.24,143.31,7508.0,124.9811,124.9811,124.8852,124.9462,7508.0
2019-05-10 15:00:00,143.27,143.42,143.26,143.4,7175.0,124.9113,125.0421,124.9026,125.0247,7175.0
2019-05-10 15:05:00,143.39,143.41,143.23,143.24,7229.0,125.016,125.0334,124.8765,124.8852,7229.0
2019-05-10 15:10:00,143.29,143.36,143.22,143.36,5983.0,124.9288,124.9898,124.8677,124.9898,5983.0
2019-05-10 15:15:00,143.41,143.78,143.38,143.71,11381.0,125.0334,125.356,125.0072,125.295,11381.0
2019-05-10 15:20:00,143.69,143.9,143.69,143.79,7704.0,125.2775,125.4606,125.2775,125.3647,7704.0
2019-05-10 15:25:00,143.82,143.99,143.81,143.82,11391.0,125.3909,125.5391,125.3821,125.3909,11391.0
2019-05-10 15:30:00,143.81,143.93,143.73,143.75,23632.0,125.3821,125.4868,125.3124,125.3298,23632.0
2019-05-10 15:35:00,143.74,143.74,143.53,143.62,17835.0,125.3211,125.3211,125.138,125.2165,17835.0
2019-05-10 15:40:00,143.62,143.64,143.46,143.56,17514.0,125.2165,125.2339,125.077,125.1642,17514.0
2019-05-10 15:45:00,143.59,143.74,143.47,143.53,22090.0,125.1903,125.3211,125.0857,125.138,22090.0
2019-05-10 15:50:00,143.51,143.65,143.47,143.6,22017.0,125.1206,125.2426,125.0857,125.1991,22017.0
2019-05-10 15:55:00,143.64,144.01,143.54,143.98,50939.0,125.2339,125.5565,125.1467,125.5304,50939.0
2019-05-13 09:30:00,142.38,142.83,142.2,142.74,18162.0,124.1354,124.5277,123.9785,124.4493,18162.0
2019-05-13 09:35:00,142.65,143.28,142.64,143.15,14093.0,124.3708,124.9201,124.3621,124.8067,14093.0
2019-05-13 09:40:00,142.99,143.16,142.57,142.6,18091.0,124.6672,124.8154,124.301,124.3272,18091.0
2019-05-13 09:45:00,142.57,142.72,142.4,142.6,11731.0,124.301,124.4318,124.1528,124.3272,11731.0
2019-05-13 09:50:00,142.5,142.51,141.95,142.14,11613.0,124.24,124.2487,123.7605,123.9261,11613.0
2019-05-13 09:55:00,142.21,142.42,142.19,142.28,5989.0,123.9872,124.1703,123.9697,124.0482,5989.0
2019-05-13 10:00:00,142.24,142.34,142.11,142.19,16747.0,124.0133,124.1005,123.9,123.9697,16747.0
2019-05-13 10:05:00,142.17,142.5,142.1,142.38,10862.0,123.9523,124.24,123.8913,124.1354,10862.0
2019-05-13 10:10:00,142.37,142.5,142.23,142.43,6748.0,124.1267,124.24,124.0046,124.179,6748.0
2019-05-13 10:15:00,142.43,142.47,142.29,142.45,9344.0,124.179,124.2139,124.0569,124.1964,9344.0
2019-05-13 10:20:00,142.44,142.68,142.36,142.67,5182.0,124.1877,124.3969,124.1179,124.3882,5182.0
2019-05-13 10:25:00,142.65,142.73,142.51,142.73,8145.0,124.3708,124.4405,124.2487,124.4405,8145.0
2019-05-13 10:30:00,142.75,142.83,142.64,142.81,7399.0,124.458,124.5277,124.3621,124.5103,7399.0
2019-05-13 10:35:00,142.82,142.89,142.56,142.68,7252.0,124.519,124.58,124.2923,124.3969,7252.0
2019-05-13 10:40:00,142.68,142.8,142.46,142.7,5308.0,124.3969,124.5016,124.2051,124.4144,5308.0
2019-05-13 10:45:00,142.69,142.69,142.36,142.47,10155.0,124.4057,124.4057,124.1179,124.2139,10155.0
2019-05-13 10:50:00,142.43,142.49,142.14,142.24,15400.0,124.179,124.2313,123.9261,124.0133,15400.0
2019-05-13 10:55:00,142.21,142.4,142.15,142.39,4797.0,123.9872,124.1528,123.9349,124.1441,4797.0
2019-05-13 11:00:00,142.36,142.57,142.3,142.38,12585.0,124.1179,124.301,124.0656,124.1354,12585.0
2019-05-13 11:05:00,142.36,142.72,142.36,142.6,9963.0,124.1179,124.4318,124.1179,124.3272,9963.0
2019-05-13 11:10:00,142.56,142.78,142.54,142.78,6700.0,124.2923,124.4841,124.2749,124.4841,6700.0
2019-05-13 11:15:00,142.78,142.78,142.42,142.51,7914.0,124.4841,124.4841,124.1703,124.2487,7914.0
2019-05-13 11:20:00,142.5,142.72,142.44,142.7,5069.0,124.24,124.4318,124.1877,124.4144,5069.0
2019-05-13 11:25:00,142.76,142.77,142.52,142.52,4215.0,124.4667,124.4754,124.2574,124.2574,4215.0
2019-05-13 11:30:00,142.56,142.64,142.45,142.48,7464.0,124.2923,124.3621,124.1964,124.2226,7464.0
2019-05-13 11:35:00,142.45,142.69,142.4,142.67,4982.0,124.1964,124.4057,124.1528,124.3882,4982.0
2019-05-13 11:40:00,142.69,142.86,142.68,142.75,5370.0,124.4057,124.5539,124.3969,124.458,5370.0
2019-05-13 11:45:00,142.73,142.81,142.62,142.71,6120.0,124.4405,124.5103,124.3446,124.4231,6120.0
2019-05-13 11:50:00,142.76,142.91,142.68,142.91,9304.0,124.4667,124.5975,124.3969,124.5975,9304.0
2019-05-13 11:55:00,142.93,143.13,142.86,143.12,5778.0,124.6149,124.7893,124.5539,124.7806,5778.0
2019-05-13 12:00:00,143.15,143.15,142.85,142.89,3700.0,124.8067,124.8067,124.5452,124.58,3700.0
2019-05-13 12:05:00,142.88,142.95,142.76,142.84,10350.0,124.5713,124.6323,124.4667,124.5364,10350.0
2019-05-13 12:10:00,142.86,142.93,142.83,142.84,4325.0,124.5539,124.6149,124.5277,124.5364,4325.0
2019-05-13 12:15:00,142.81,142.83,142.69,142.8,5397.0,124.5103,124.5277,124.4057,124.5016,5397.0
2019-05-13 12:20:00,142.82,142.82,142.58,142.58,3950.0,124.519,124.519,124.3098,124.3098,3950.0
2019-05-13 12:25:00,142.56,142.56,142.4,142.47,5015.0,124.2923,124.2923,124.1528,124.2139,5015.0
2019-05-13 12:30:00,142.41,142.43,142.38,142.38,2879.0,124.1615,124.179,124.1354,124.1354,2879.0
2019-05-13 12:35:00,142.35,142.46,142.29,142.29,5501.0,124.1092,124.2051,124.0569,124.0569,5501.0
2019-05-13 12:40:00,142.25,142.29,142.2,142.29,2829.0,124.022,124.0569,123.9785,124.0569,2829.0
2019-05-13 12:45:00,142.27,142.47,142.26,142.31,2400.0,124.0395,124.2139,124.0308,124.0744,2400.0
2019-05-13 12:50:00,142.3,142.34,142.1,142.13,6452.0,124.0656,124.1005,123.8913,123.9174,6452.0
2019-05-13 12:55:00,142.11,142.15,142.02,142.03,8265.0,123.9,123.9349,123.8215,123.8302,8265.0
2019-05-13 13:00:00,142.03,142.15,142.0,142.11,6464.0,123.8302,123.9349,123.8041,123.9,6464.0
2019-05-13 13:05:00,142.07,142.21,142.05,142.11,7770.0,123.8651,123.9872,123.8477,123.9,7770.0
2019-05-13 13:10:00,142.05,142.21,142.05,142.19,5830.0,123.8477,123.9872,123.8477,123.9697,5830.0
2019-05-13 13:15:00,142.19,142.2,142.0,142.01,5900.0,123.9697,123.9785,123.8041,123.8128,5900.0
2019-05-13 13:20:00,142.0,142.15,141.97,142.11,8948.0,123.8041,123.9349,123.7779,123.9,8948.0
2019-05-13 13:25:00,142.13,142.2,142.11,142.14,3315.0,123.9174,123.9785,123.9,123.9261,3315.0
2019-05-13 13:30:00,142.14,142.23,142.09,142.1,5886.0,123.9261,124.0046,123.8825,123.8913,5886.0
2019-05-13 13:35:00,142.1,142.47,142.1,142.31,10496.0,123.8913,124.2139,123.8913,124.0744,10496.0
2019-05-13 13:40:00,142.36,142.38,142.11,142.16,6725.0,124.1179,124.1354,123.9,123.9436,6725.0
2019-05-13 13:45:00,142.13,142.35,142.05,142.34,5944.0,123.9174,124.1092,123.8477,124.1005,5944.0
2019-05-13 13:50:00,142.3,142.48,142.27,142.48,4047.0,124.0656,124.2226,124.0395,124.2226,4047.0
2019-05-13 13:55:00,142.41,142.6,142.39,142.58,5528.0,124.1615,124.3272,124.1441,124.3098,5528.0
2019-05-13 14:00:00,142.51,142.77,142.51,142.73,8100.0,124.2487,124.4754,124.2487,124.4405,8100.0
2019-05-13 14:05:00,142.77,142.8,142.5,142.55,6797.0,124.4754,124.5016,124.24,124.2836,6797.0
2019-05-13 14:10:00,142.55,142.55,142.28,142.33,9800.0,124.2836,124.2836,124.0482,124.0918,9800.0
2019-05-13 14:15:00,142.31,142.52,142.31,142.49,7417.0,124.0744,124.2574,124.0744,124.2313,7417.0
2019-05-13 14:20:00,142.42,142.71,142.42,142.7,11228.0,124.1703,124.4231,124.1703,124.4144,11228.0
2019-05-13 14:25:00,142.7,143.13,142.67,143.01,24064.0,124.4144,124.7893,124.3882,124.6847,24064.0
2019-05-13 14:30:00,143.01,143.06,142.83,142.93,10843.0,124.6847,124.7283,124.5277,124.6149,10843.0
2019-05-13 14:35:00,142.93,143.51,142.9,143.42,31879.0,124.6149,125.1206,124.5888,125.0421,31879.0
2019-05-13 14:40:00,143.36,143.53,143.21,143.44,24110.0,124.9898,125.138,124.859,125.0596,24110.0
2019-05-13 14:45:00,143.38,143.57,143.35,143.53,22083.0,125.0072,125.1729,124.9811,125.138,22083.0
2019-05-13 14:50:00,143.59,143.74,143.35,143.5,15661.0,125.1903,125.3211,124.9811,125.1119,15661.0
2019-05-13 14:55:00,143.42,143.61,143.33,143.38,28625.0,125.0421,125.2078,124.9637,125.0072,28625.0
2019-05-13 15:00:00,143.41,143.48,143.25,143.46,14998.0,125.0334,125.0944,124.8939,125.077,14998.0
2019-05-13 15:05:00,143.41,143.62,143.32,143.35,22602.0,125.0334,125.2165,124.9549,124.9811,22602.0
2019-05-13 15:10:00,143.39,143.54,143.38,143.45,12427.0,125.016,125.1467,125.0072,125.0683,12427.0
2019-05-13 15:15:00,143.45,143.61,143.39,143.44,30800.0,125.0683,125.2078,125.016,125.0596,30800.0
2019-05-13 15:20:00,143.44,143.48,143.34,143.38,27413.0,125.0596,125.0944,124.9724,125.0072,27413.0
2019-05-13 15:25:00,143.4,143.55,143.28,143.37,29194.0,125.0247,125.1555,124.9201,124.9985,29194.0
2019-05-13 15:30:00,143.36,143.37,143.17,143.2,42134.0,124.9898,124.9985,124.8242,124.8503,42134.0
2019-05-13 15:35:00,143.17,143.33,143.15,143.32,34392.0,124.8242,124.9637,124.8067,124.9549,34392.0
2019-05-13 15:40:00,143.32,143.5,143.32,143.4,41088.0,124.9549,125.1119,124.9549,125.0247,41088.0
2019-05-13 15:45:00,143.4,143.79,143.38,143.72,39129.0,125.0247,125.3647,125.0072,125.3037,39129.0
2019-05-13 15:50:00,143.68,143.71,143.24,143.53,64627.0,125.2688,125.295,124.8852,125.138,64627.0
2019-05-13 15:55:00,143.53,143.62,143.37,143.41,103362.0,125.138,125.2165,124.9985,125.0334,103362.0
2019-05-14 09:30:00,143.07,143.62,143.07,143.45,27397.0,124.737,125.2165,124.737,125.0683,27397.0
2019-05-14 09:35:00,143.55,144.38,143.55,144.34,12052.0,125.1555,125.8791,125.1555,125.8442,12052.0
2019-05-14 09:40:00,144.19,144.69,144.11,144.63,18893.0,125.7135,126.1494,125.6437,126.0971,18893.0
2019-05-14 09:45:00,144.5,144.54,144.13,144.35,9307.0,125.9837,126.0186,125.6611,125.853,9307.0
2019-05-14 09:50:00,144.33,144.59,144.23,144.39,15418.0,125.8355,126.0622,125.7483,125.8878,15418.0
2019-05-14 09:55:00,144.34,144.57,144.19,144.38,8656.0,125.8442,126.0448,125.7135,125.8791,8656.0
2019-05-14 10:00:00,144.38,144.38,144.12,144.22,11600.0,125.8791,125.8791,125.6524,125.7396,11600.0
2019-05-14 10:05:00,144.22,144.5,144.16,144.49,9285.0,125.7396,125.9837,125.6873,125.975,9285.0
2019-05-14 10:10:00,144.51,144.74,144.46,144.74,8871.0,125.9924,126.193,125.9489,126.193,8871.0
2019-05-14 10:15:00,144.74,144.8,144.64,144.78,15666.0,126.193,126.2453,126.1058,126.2279,15666.0
2019-05-14 10:20:00,144.75,144.86,144.54,144.82,14598.0,126.2017,126.2976,126.0186,126.2627,14598.0
2019-05-14 10:25:00,144.77,144.89,144.61,144.8,12076.0,126.2191,126.3238,126.0796,126.2453,12076.0
2019-05-14 10:30:00,144.81,144.92,144.62,144.63,24074.0,126.254,126.3499,126.0884,126.0971,24074.0
2019-05-14 10:35:00,144.66,144.91,144.64,144.84,5177.0,126.1232,126.3412,126.1058,126.2802,5177.0
2019-05-14 10:40:00,144.8,144.9,144.74,144.86,9450.0,126.2453,126.3325,126.193,126.2976,9450.0
2019-05-14 10:45:00,144.88,144.94,144.78,144.8,16036.0,126.315,126.3673,126.2279,126.2453,16036.0
2019-05-14 10:50:00,144.81,144.97,144.73,144.92,20758.0,126.254,126.3935,126.1843,126.3499,20758.0
2019-05-14 10:55:00,144.91,145.0,144.89,144.96,51024.0,126.3412,126.4197,126.3238,126.3848,51024.0
2019-05-14 11:00:00,144.97,144.97,144.65,144.74,6205.0,126.3935,126.3935,126.1145,126.193,6205.0
2019-05-14 11:05:00,144.77,144.91,144.73,144.87,4916.0,126.2191,126.3412,126.1843,126.3063,4916.0
2019-05-14 11:10:00,144.88,145.0,144.87,144.96,38441.0,126.315,126.4197,126.3063,126.3848,38441.0
2019-05-14 11:15:00,144.97,145.0,144.81,144.93,8200.0,126.3935,126.4197,126.254,126.3586,8200.0
2019-05-14 11:20:00,144.93,145.14,144.82,145.08,55848.0,126.3586,126.5417,126.2627,126.4894,55848.0
2019-05-14 11:25:00,145.05,145.18,145.04,145.11,10031.0,126.4633,126.5766,126.4545,126.5156,10031.0
2019-05-14 11:30:00,145.13,145.32,145.11,145.28,9277.0,126.533,126.6987,126.5156,126.6638,9277.0
2019-05-14 11:35:00,145.28,145.56,145.28,145.5,19455.0,126.6638,126.9079,126.6638,126.8556,19455.0
2019-05-14 11:40:00,145.46,145.53,145.32,145.52,10775.0,126.8207,126.8817,126.6987,126.873,10775.0
2019-05-14 11:45:00,145.52,145.52,145.43,145.49,9212.0,126.873,126.873,126.7946,126.8469,9212.0
2019-05-14 11:50:00,145.5,145.58,145.48,145.5,4254.0,126.8556,126.9253,126.8382,126.8556,4254.0
2019-05-14 11:55:00,145.51,145.7,145.47,145.68,11080.0,126.8643,127.03,126.8294,127.0125,11080.0
2019-05-14 12:00:00,145.65,145.84,145.63,145.81,18985.0,126.9864,127.152,126.9689,127.1259,18985.0
2019-05-14 12:05:00,145.8,145.8,145.56,145.65,9083.0,127.1171,127.1171,126.9079,126.9864,9083.0
2019-05-14 12:10:00,145.66,145.83,145.63,145.8,13573.0,126.9951,127.1433,126.9689,127.1171,13573.0
2019-05-14 12:15:00,145.78,145.8,145.65,145.7,8301.0,127.0997,127.1171,126.9864,127.03,8301.0
2019-05-14 12:20:00,145.72,145.83,145.72,145.76,5683.0,127.0474,127.1433,127.0474,127.0823,5683.0
2019-05-14 12:25:00,145.78,145.97,145.76,145.89,34449.0,127.0997,127.2654,127.0823,127.1956,34449.0
2019-05-14 12:30:00,145.89,145.89,145.67,145.74,9307.0,127.1956,127.1956,127.0038,127.0648,9307.0
2019-05-14 12:35:00,145.71,145.8,145.71,145.8,7277.0,127.0387,127.1171,127.0387,127.1171,7277.0
2019-05-14 12:40:00,145.81,145.88,145.79,145.83,9027.0,127.1259,127.1869,127.1084,127.1433,9027.0
2019-05-14 12:45:00,145.82,145.96,145.82,145.93,8501.0,127.1346,127.2566,127.1346,127.2305,8501.0
2019-05-14 12:50:00,145.93,145.96,145.76,145.77,5300.0,127.2305,127.2566,127.0823,127.091,5300.0
2019-05-14 12:55:00,145.79,145.89,145.73,145.73,5463.0,127.1084,127.1956,127.0561,127.0561,5463.0
2019-05-14 13:00:00,145.77,145.89,145.71,145.88,5008.0,127.091,127.1956,127.0387,127.1869,5008.0
2019-05-14 13:05:00,145.87,145.94,145.83,145.9,7301.0,127.1782,127.2392,127.1433,127.2043,7301.0
2019-05-14 13:10:00,145.89,146.11,145.87,146.07,12077.0,127.1956,127.3874,127.1782,127.3525,12077.0
2019-05-14 13:15:00,146.05,146.07,145.89,145.96,7200.0,127.3351,127.3525,127.1956,127.2566,7200.0
2019-05-14 13:20:00,145.97,146.11,145.96,146.1,7633.0,127.2654,127.3874,127.2566,127.3787,7633.0
2019-05-14 13:25:00,146.11,146.11,145.95,145.98,4900.0,127.3874,127.3874,127.2479,127.2741,4900.0
2019-05-14 13:30:00,145.99,146.04,145.96,146.03,4976.0,127.2828,127.3264,127.2566,127.3177,4976.0
2019-05-14 13:35:00,146.02,146.03,145.91,145.92,4900.0,127.309,127.3177,127.2131,127.2218,4900.0
2019-05-14 13:40:00,145.94,145.96,145.81,145.84,4652.0,127.2392,127.2566,127.1259,127.152,4652.0
2019-05-14 13:45:00,145.83,145.86,145.75,145.86,6731.0,127.1433,127.1695,127.0736,127.1695,6731.0
2019-05-14 13:50:00,145.86,145.95,145.76,145.85,5893.0,127.1695,127.2479,127.0823,127.1607,5893.0
2019-05-14 13:55:00,145.86,146.06,145.85,145.96,21850.0,127.1695,127.3438,127.1607,127.2566,21850.0
2019-05-14 14:00:00,145.97,145.97,145.85,145.88,6600.0,127.2654,127.2654,127.1607,127.1869,6600.0
2019-05-14 14:05:00,145.88,145.98,145.83,145.92,23528.0,127.1869,127.2741,127.1433,127.2218,23528.0
2019-05-14 14:10:00,145.95,146.06,145.9,146.06,5016.0,127.2479,127.3438,127.2043,127.3438,5016.0
2019-05-14 14:15:00,146.04,146.32,146.04,146.31,12930.0,127.3264,127.5705,127.3264,127.5618,12930.0
2019-05-14 14:20:00,146.34,146.38,146.2,146.27,10091.0,127.588,127.6228,127.4659,127.5269,10091.0
2019-05-14 14:25:00,146.22,146.38,146.19,146.29,8479.0,127.4833,127.6228,127.4572,127.5444,8479.0
2019-05-14 14:30:00,146.28,146.31,146.2,146.25,11325.0,127.5356,127.5618,127.4659,127.5095,11325.0
2019-05-14 14:35:00,146.26,146.27,146.09,146.09,11533.0,127.5182,127.5269,127.37,127.37,11533.0
2019-05-14 14:40:00,146.09,146.1,145.96,145.97,12234.0,127.37,127.3787,127.2566,127.2654,12234.0
2019-05-14 14:45:00,145.94,145.97,145.71,145.74,9320.0,127.2392,127.2654,127.0387,127.0648,9320.0
2019-05-14 14:50:00,145.75,145.79,145.63,145.69,11995.0,127.0736,127.1084,126.9689,127.0212,11995.0
2019-05-14 14:55:00,145.71,145.74,145.55,145.58,6394.0,127.0387,127.0648,126.8992,126.9253,6394.0
2019-05-14 15:00:00,145.58,145.76,145.52,145.74,10555.0,126.9253,127.0823,126.873,127.0648,10555.0
2019-05-14 15:05:00,145.76,145.82,145.67,145.82,8803.0,127.0823,127.1346,127.0038,127.1346,8803.0
2019-05-14 15:10:00,145.79,145.81,145.61,145.71,12043.0,127.1084,127.1259,126.9515,127.0387,12043.0
2019-05-14 15:15:00,145.7,145.84,145.63,145.84,9365.0,127.03,127.152,126.9689,127.152,9365.0
2019-05-14 15:20:00,145.85,145.87,145.67,145.79,11649.0,127.1607,127.1782,127.0038,127.1084,11649.0
2019-05-14 15:25:00,145.78,145.85,145.71,145.75,11032.0,127.0997,127.1607,127.0387,127.0736,11032.0
2019-05-14 15:30:00,145.74,145.74,145.45,145.52,27749.0,127.0648,127.0648,126.812,126.873,27749.0
2019-05-14 15:35:00,145.51,145.64,145.46,145.58,17153.0,126.8643,126.9776,126.8207,126.9253,17153.0
2019-05-14 15:40:00,145.57,145.76,145.57,145.61,16690.0,126.9166,127.0823,126.9166,126.9515,16690.0
2019-05-14 15:45:00,145.59,145.65,145.41,145.43,44555.0,126.9341,126.9864,126.7771,126.7946,44555.0
2019-05-14 15:50:00,145.43,145.6,145.35,145.6,51189.0,126.7946,126.9428,126.7248,126.9428,51189.0
2019-05-14 15:55:00,145.61,145.75,145.49,145.71,116521.0,126.9515,127.0736,126.8469,127.0387,116521.0
2019-05-15 09:30:00,145.06,145.36,144.73,145.07,18051.0,126.472,126.7335,126.1843,126.4807,18051.0
2019-05-15 09:35:00,145.03,145.77,144.93,145.71,22400.0,126.4458,127.091,126.3586,127.0387,22400.0
2019-05-15 09:40:00,145.72,145.79,145.21,145.37,10525.0,127.0474,127.1084,126.6028,126.7422,10525.0
2019-05-15 09:45:00,145.36,145.61,145.33,145.51,5744.0,126.7335,126.9515,126.7074,126.8643,5744.0
2019-05-15 09:50:00,145.5,145.63,145.29,145.41,10139.0,126.8556,126.9689,126.6725,126.7771,10139.0
2019-05-15 09:55:00,145.45,145.55,145.27,145.38,11874.0,126.812,126.8992,126.6551,126.751,11874.0
2019-05-15 10:00:00,145.46,145.46,144.93,144.96,9011.0,126.8207,126.8207,126.3586,126.3848,9011.0
2019-05-15 10:05:00,144.96,145.15,144.77,145.15,17037.0,126.3848,126.5504,126.2191,126.5504,17037.0
2019-05-15 10:10:00,145.13,145.57,144.97,145.57,16626.0,126.533,126.9166,126.3935,126.9166,16626.0
2019-05-15 10:15:00,145.59,145.66,145.13,145.44,11040.0,126.9341,126.9951,126.533,126.8033,11040.0
2019-05-15 10:20:00,145.41,145.56,145.31,145.49,4845.0,126.7771,126.9079,126.6899,126.8469,4845.0
2019-05-15 10:25:00,145.5,145.58,145.34,145.39,6818.0,126.8556,126.9253,126.7161,126.7597,6818.0
2019-05-15 10:30:00,145.44,145.58,145.36,145.47,4962.0,126.8033,126.9253,126.7335,126.8294,4962.0
2019-05-15 10:35:00,145.56,145.58,145.41,145.41,3415.0,126.9079,126.9253,126.7771,126.7771,3415.0
2019-05-15 10:40:00,145.34,145.45,145.28,145.4,7829.0,126.7161,126.812,126.6638,126.7684,7829.0
2019-05-15 10:45:00,145.4,145.49,145.3,145.46,4256.0,126.7684,126.8469,126.6812,126.8207,4256.0
2019-05-15 10:50:00,145.43,145.58,145.36,145.5,7286.0,126.7946,126.9253,126.7335,126.8556,7286.0
2019-05-15 10:55:00,145.55,145.79,145.54,145.78,6747.0,126.8992,127.1084,126.8905,127.0997,6747.0
2019-05-15 11:00:00,145.84,145.84,145.53,145.65,14253.0,127.152,127.152,126.8817,126.9864,14253.0
2019-05-15 11:05:00,145.68,145.84,145.64,145.64,7852.0,127.0125,127.152,126.9776,126.9776,7852.0
2019-05-15 11:10:00,145.66,145.83,145.66,145.79,3732.0,126.9951,127.1433,126.9951,127.1084,3732.0
2019-05-15 11:15:00,145.77,145.96,145.74,145.9,10740.0,127.091,127.2566,127.0648,127.2043,10740.0
2019-05-15 11:20:00,145.93,146.13,145.93,146.13,8196.0,127.2305,127.4049,127.2305,127.4049,8196.0
2019-05-15 11:25:00,146.15,146.27,146.14,146.14,9000.0,127.4223,127.5269,127.4136,127.4136,9000.0
2019-05-15 11:30:00,146.1,146.3,146.03,146.26,8421.0,127.3787,127.5531,127.3177,127.5182,8421.0
2019-05-15 11:35:00,146.32,146.36,146.21,146.24,4943.0,127.5705,127.6054,127.4746,127.5008,4943.0
2019-05-15 11:40:00,146.26,146.54,146.26,146.54,8352.0,127.5182,127.7623,127.5182,127.7623,8352.0
2019-05-15 11:45:00,146.55,146.59,146.42,146.46,7713.0,127.771,127.8059,127.6577,127.6926,7713.0
2019-05-15 11:50:00,146.49,146.49,146.29,146.47,4760.0,127.7187,127.7187,127.5444,127.7013,4760.0
2019-05-15 11:55:00,146.44,146.44,146.16,146.2,7527.0,127.6751,127.6751,127.431,127.4659,7527.0
2019-05-15 12:00:00,146.24,146.38,146.16,146.31,11414.0,127.5008,127.6228,127.431,127.5618,11414.0
2019-05-15 12:05:00,146.35,146.46,146.31,146.44,4812.0,127.5967,127.6926,127.5618,127.6751,4812.0
2019-05-15 12:10:00,146.33,146.42,146.28,146.42,9339.0,127.5792,127.6577,127.5356,127.6577,9339.0
2019-05-15 12:15:00,146.42,146.42,146.31,146.31,5980.0,127.6577,127.6577,127.5618,127.5618,5980.0
2019-05-15 12:20:00,146.31,146.45,146.28,146.31,6618.0,127.5618,127.6839,127.5356,127.5618,6618.0
2019-05-15 12:25:00,146.32,146.43,146.32,146.38,2236.0,127.5705,127.6664,127.5705,127.6228,2236.0
2019-05-15 12:30:00,146.42,146.53,146.36,146.5,4054.0,127.6577,127.7536,127.6054,127.7274,4054.0
2019-05-15 12:35:00,146.5,146.54,146.43,146.54,3229.0,127.7274,127.7623,127.6664,127.7623,3229.0
2019-05-15 12:40:00,146.5,146.61,146.5,146.61,5254.0,127.7274,127.8234,127.7274,127.8234,5254.0
2019-05-15 12:45:00,146.61,146.65,146.59,146.62,3709.0,127.8234,127.8582,127.8059,127.8321,3709.0
2019-05-15 12:50:00,146.61,146.61,146.55,146.58,3671.0,127.8234,127.8234,127.771,127.7972,3671.0
2019-05-15 12:55:00,146.55,146.57,146.4,146.46,6490.0,127.771,127.7885,127.6403,127.6926,6490.0
2019-05-15 13:00:00,146.49,146.54,146.46,146.47,5300.0,127.7187,127.7623,127.6926,127.7013,5300.0
2019-05-15 13:05:00,146.5,146.51,146.42,146.43,6962.0,127.7274,127.7362,127.6577,127.6664,6962.0
2019-05-15 13:10:00,146.42,146.49,146.4,146.43,7960.0,127.6577,127.7187,127.6403,127.6664,7960.0
2019-05-15 13:15:00,146.43,146.49,146.4,146.46,8705.0,127.6664,127.7187,127.6403,127.6926,8705.0
2019-05-15 13:20:00,146.46,146.5,146.36,146.38,8272.0,127.6926,127.7274,127.6054,127.6228,8272.0
2019-05-15 13:25:00,146.39,146.47,146.39,146.45,6000.0,127.6315,127.7013,127.6315,127.6839,6000.0
2019-05-15 13:30:00,146.46,146.59,146.44,146.59,3715.0,127.6926,127.8059,127.6751,127.8059,3715.0
2019-05-15 13:35:00,146.62,146.62,146.41,146.41,3497.0,127.8321,127.8321,127.649,127.649,3497.0
2019-05-15 13:40:00,146.44,146.48,146.35,146.37,22345.0,127.6751,127.71,127.5967,127.6141,22345.0
2019-05-15 13:45:00,146.37,146.51,146.37,146.48,12737.0,127.6141,127.7362,127.6141,127.71,12737.0
2019-05-15 13:50:00,146.48,146.53,146.45,146.48,9506.0,127.71,127.7536,127.6839,127.71,9506.0
2019-05-15 13:55:00,146.5,146.57,146.48,146.57,8500.0,127.7274,127.7885,127.71,127.7885,8500.0
2019-05-15 14:00:00,146.57,146.6,146.51,146.55,11144.0,127.7885,127.8146,127.7362,127.771,11144.0
2019-05-15 14:05:00,146.54,146.58,146.44,146.45,8630.0,127.7623,127.7972,127.6751,127.6839,8630.0
2019-05-15 14:10:00,146.46,146.55,146.46,146.52,7030.0,127.6926,127.771,127.6926,127.7449,7030.0
2019-05-15 14:15:00,146.53,146.53,146.42,146.49,20476.0,127.7536,127.7536,127.6577,127.7187,20476.0
2019-05-15 14:20:00,146.5,146.67,146.49,146.67,48455.0,127.7274,127.8757,127.7187,127.8757,48455.0
2019-05-15 14:25:00,146.67,146.75,146.53,146.64,90592.0,127.8757,127.9454,127.7536,127.8495,90592.0
2019-05-15 14:30:00,146.63,146.67,146.56,146.65,27330.0,127.8408,127.8757,127.7798,127.8582,27330.0
2019-05-15 14:35:00,146.61,146.64,146.6,146.64,4903.0,127.8234,127.8495,127.8146,127.8495,4903.0
2019-05-15 14:40:00,146.63,146.7,146.62,146.68,8281.0,127.8408,127.9018,127.8321,127.8844,8281.0
2019-05-15 14:45:00,146.69,146.8,146.67,146.73,7996.0,127.8931,127.989,127.8757,127.928,7996.0
2019-05-15 14:50:00,146.74,146.79,146.73,146.79,12541.0,127.9367,127.9803,127.928,127.9803,12541.0
2019-05-15 14:55:00,146.79,146.84,146.74,146.8,7952.0,127.9803,128.0239,127.9367,127.989,7952.0
2019-05-15 15:00:00,146.8,146.8,146.66,146.71,8011.0,127.989,127.989,127.8669,127.9105,8011.0
2019-05-15 15:05:00,146.7,146.78,146.69,146.74,8580.0,127.9018,127.9716,127.8931,127.9367,8580.0
2019-05-15 15:10:00,146.75,146.79,146.65,146.71,8239.0,127.9454,127.9803,127.8582,127.9105,8239.0
2019-05-15 15:15:00,146.71,146.79,146.69,146.79,8760.0,127.9105,127.9803,127.8931,127.9803,8760.0
2019-05-15 15:20:00,146.78,146.83,146.76,146.83,7655.0,127.9716,128.0152,127.9541,128.0152,7655.0
2019-05-15 15:25:00,146.83,146.89,146.78,146.81,18297.0,128.0152,128.0675,127.9716,127.9977,18297.0
2019-05-15 15:30:00,146.8,146.88,146.74,146.78,23020.0,127.989,128.0588,127.9367,127.9716,23020.0
2019-05-15 15:35:00,146.78,146.84,146.65,146.75,20847.0,127.9716,128.0239,127.8582,127.9454,20847.0
2019-05-15 15:40:00,146.74,146.8,146.71,146.75,20585.0,127.9367,127.989,127.9105,127.9454,20585.0
2019-05-15 15:45:00,146.75,146.77,146.63,146.67,25460.0,127.9454,127.9629,127.8408,127.8757,25460.0
2019-05-15 15:50:00,146.67,146.71,146.56,146.64,42140.0,127.8757,127.9105,127.7798,127.8495,42140.0
2019-05-15 15:55:00,146.64,146.69,146.46,146.55,77841.0,127.8495,127.8931,127.6926,127.771,77841.0
2019-05-16 09:30:00,146.37,147.17,146.37,147.17,30030.0,127.6141,128.3116,127.6141,128.3116,30030.0
2019-05-16 09:35:00,147.08,147.36,146.98,147.23,14223.0,128.2331,128.4772,128.1459,128.3639,14223.0
2019-05-16 09:40:00,147.22,147.9,147.19,147.75,15483.0,128.3552,128.9481,128.329,128.8173,15483.0
2019-05-16 09:45:00,147.9,148.01,147.73,148.01,16242.0,128.9481,129.044,128.7998,129.044,16242.0
2019-05-16 09:50:00,148.03,148.04,147.74,147.74,11203.0,129.0614,129.0701,128.8086,128.8086,11203.0
2019-05-16 09:55:00,147.72,148.08,147.71,148.08,13494.0,128.7911,129.105,128.7824,129.105,13494.0
2019-05-16 10:00:00,148.08,148.27,147.96,148.21,5572.0,129.105,129.2706,129.0004,129.2183,5572.0
2019-05-16 10:05:00,148.21,148.25,148.06,148.25,12169.0,129.2183,129.2532,129.0876,129.2532,12169.0
2019-05-16 10:10:00,148.25,148.26,147.84,147.85,16614.0,129.2532,129.2619,128.8957,128.9045,16614.0
2019-05-16 10:15:00,147.85,148.12,147.81,148.09,9362.0,128.9045,129.1399,128.8696,129.1137,9362.0
2019-05-16 10:20:00,148.17,148.27,148.09,148.11,12531.0,129.1835,129.2706,129.1137,129.1311,12531.0
2019-05-16 10:25:00,148.06,148.18,148.01,148.16,10306.0,129.0876,129.1922,129.044,129.1747,10306.0
2019-05-16 10:30:00,148.15,148.16,147.8,147.87,11074.0,129.166,129.1747,128.8609,128.9219,11074.0
2019-05-16 10:35:00,147.84,147.91,147.8,147.82,7881.0,128.8957,128.9568,128.8609,128.8783,7881.0
2019-05-16 10:40:00,147.88,147.94,147.77,147.78,9929.0,128.9306,128.9829,128.8347,128.8434,9929.0
2019-05-16 10:45:00,147.74,147.89,147.7,147.82,6998.0,128.8086,128.9393,128.7737,128.8783,6998.0
2019-05-16 10:50:00,147.81,147.95,147.74,147.85,19406.0,128.8696,128.9916,128.8086,128.9045,19406.0
2019-05-16 10:55:00,147.84,148.11,147.83,148.05,18500.0,128.8957,129.1311,128.887,129.0788,18500.0
2019-05-16 11:00:00,148.05,148.05,147.58,147.63,20886.0,129.0788,129.0788,128.6691,128.7127,20886.0
2019-05-16 11:05:00,147.57,147.68,147.46,147.53,10011.0,128.6603,128.7562,128.5644,128.6255,10011.0
2019-05-16 11:10:00,147.53,147.65,147.45,147.62,11201.0,128.6255,128.7301,128.5557,128.7039,11201.0
2019-05-16 11:15:00,147.64,147.77,147.52,147.76,12353.0,128.7214,128.8347,128.6167,128.826,12353.0
2019-05-16 11:20:00,147.83,147.86,147.63,147.68,13936.0,128.887,128.9132,128.7127,128.7562,13936.0
2019-05-16 11:25:00,147.73,147.78,147.6,147.75,7196.0,128.7998,128.8434,128.6865,128.8173,7196.0
2019-05-16 11:30:00,147.73,147.87,147.67,147.8,13809.0,128.7998,128.9219,128.7475,128.8609,13809.0
2019-05-16 11:35:00,147.81,147.81,147.61,147.73,10373.0,128.8696,128.8696,128.6952,128.7998,10373.0
2019-05-16 11:40:00,147.72,147.78,147.64,147.73,7558.0,128.7911,128.8434,128.7214,128.7998,7558.0
2019-05-16 11:45:00,147.72,147.72,147.55,147.55,7043.0,128.7911,128.7911,128.6429,128.6429,7043.0
2019-05-16 11:50:00,147.57,147.63,147.49,147.52,6379.0,128.6603,128.7127,128.5906,128.6167,6379.0
2019-05-16 11:55:00,147.52,147.58,147.48,147.54,5298.0,128.6167,128.6691,128.5819,128.6342,5298.0
2019-05-16 12:00:00,147.55,147.55,147.4,147.46,14588.0,128.6429,128.6429,128.5121,128.5644,14588.0
2019-05-16 12:05:00,147.46,147.56,147.4,147.56,5387.0,128.5644,128.6516,128.5121,128.6516,5387.0
2019-05-16 12:10:00,147.59,147.61,147.52,147.61,7815.0,128.6778,128.6952,128.6167,128.6952,7815.0
2019-05-16 12:15:00,147.61,147.66,147.55,147.56,8576.0,128.6952,128.7388,128.6429,128.6516,8576.0
2019-05-16 12:20:00,147.57,147.7,147.57,147.68,8000.0,128.6603,128.7737,128.6603,128.7562,8000.0
2019-05-16 12:25:00,147.67,147.75,147.61,147.64,13200.0,128.7475,128.8173,128.6952,128.7214,13200.0
2019-05-16 12:30:00,147.63,147.67,147.51,147.66,8021.0,128.7127,128.7475,128.608,128.7388,8021.0
2019-05-16 12:35:00,147.69,147.69,147.59,147.64,6322.0,128.765,128.765,128.6778,128.7214,6322.0
2019-05-16 12:40:00,147.67,147.68,147.54,147.56,10581.0,128.7475,128.7562,128.6342,128.6516,10581.0
2019-05-16 12:45:00,147.58,147.6,147.54,147.6,8609.0,128.6691,128.6865,128.6342,128.6865,8609.0
2019-05-16 12:50:00,147.62,147.62,147.54,147.6,7300.0,128.7039,128.7039,128.6342,128.6865,7300.0
2019-05-16 12:55:00,147.62,147.71,147.55,147.67,80245.0,128.7039,128.7824,128.6429,128.7475,80245.0
2019-05-16 13:00:00,147.71,147.83,147.51,147.62,38107.0,128.7824,128.887,128.608,128.7039,38107.0
2019-05-16 13:05:00,147.63,147.73,147.6,147.66,6846.0,128.7127,128.7998,128.6865,128.7388,6846.0
2019-05-16 13:10:00,147.71,147.79,147.68,147.76,6504.0,128.7824,128.8521,128.7562,128.826,6504.0
2019-05-16 13:15:00,147.75,147.82,147.75,147.79,8075.0,128.8173,128.8783,128.8173,128.8521,8075.0
2019-05-16 13:20:00,147.77,147.83,147.71,147.76,6534.0,128.8347,128.887,128.7824,128.826,6534.0
2019-05-16 13:25:00,147.75,147.79,147.71,147.74,5108.0,128.8173,128.8521,128.7824,128.8086,5108.0
2019-05-16 13:30:00,147.74,147.74,147.55,147.58,9655.0,128.8086,128.8086,128.6429,128.6691,9655.0
2019-05-16 13:35:00,147.6,147.61,147.45,147.45,8942.0,128.6865,128.6952,128.5557,128.5557,8942.0
2019-05-16 13:40:00,147.47,147.62,147.45,147.59,67383.0,128.5732,128.7039,128.5557,128.6778,67383.0
2019-05-16 13:45:00,147.61,147.61,147.47,147.54,6500.0,128.6952,128.6952,128.5732,128.6342,6500.0
2019-05-16 13:50:00,147.53,147.61,147.51,147.58,18406.0,128.6255,128.6952,128.608,128.6691,18406.0
2019-05-16 13:55:00,147.56,147.66,147.56,147.59,3626.0,128.6516,128.7388,128.6516,128.6778,3626.0
2019-05-16 14:00:00,147.53,147.59,147.49,147.53,11543.0,128.6255,128.6778,128.5906,128.6255,11543.0
2019-05-16 14:05:00,147.53,147.58,147.48,147.48,12971.0,128.6255,128.6691,128.5819,128.5819,12971.0
2019-05-16 14:10:00,147.47,147.48,147.2,147.22,44129.0,128.5732,128.5819,128.3378,128.3552,44129.0
2019-05-16 14:15:00,147.22,147.41,147.22,147.41,10218.0,128.3552,128.5208,128.3552,128.5208,10218.0
2019-05-16 14:20:00,147.41,147.53,147.38,147.51,5841.0,128.5208,128.6255,128.4947,128.608,5841.0
2019-05-16 14:25:00,147.5,147.63,147.47,147.63,8724.0,128.5993,128.7127,128.5732,128.7127,8724.0
2019-05-16 14:30:00,147.62,147.71,147.58,147.71,4968.0,128.7039,128.7824,128.6691,128.7824,4968.0
2019-05-16 14:35:00,147.72,147.72,147.64,147.7,16400.0,128.7911,128.7911,128.7214,128.7737,16400.0
2019-05-16 14:40:00,147.66,147.69,147.63,147.64,9633.0,128.7388,128.765,128.7127,128.7214,9633.0
2019-05-16 14:45:00,147.63,147.68,147.52,147.53,11216.0,128.7127,128.7562,128.6167,128.6255,11216.0
2019-05-16 14:50:00,147.55,147.55,147.36,147.4,12894.0,128.6429,128.6429,128.4772,128.5121,12894.0
2019-05-16 14:55:00,147.39,147.42,147.36,147.39,5267.0,128.5034,128.5296,128.4772,128.5034,5267.0
2019-05-16 15:00:00,147.39,147.4,147.3,147.32,9166.0,128.5034,128.5121,128.4249,128.4424,9166.0
2019-05-16 15:05:00,147.35,147.35,147.13,147.27,18146.0,128.4685,128.4685,128.2767,128.3988,18146.0
2019-05-16 15:10:00,147.25,147.31,147.12,147.22,11129.0,128.3813,128.4337,128.268,128.3552,11129.0
2019-05-16 15:15:00,147.19,147.22,147.11,147.15,9224.0,128.329,128.3552,128.2593,128.2942,9224.0
2019-05-16 15:20:00,147.16,147.21,146.93,147.04,15923.0,128.3029,128.3465,128.1023,128.1983,15923.0
2019-05-16 15:25:00,147.04,147.13,147.0,147.13,11494.0,128.1983,128.2767,128.1634,128.2767,11494.0
2019-05-16 15:30:00,147.13,147.15,147.03,147.15,13192.0,128.2767,128.2942,128.1895,128.2942,13192.0
2019-05-16 15:35:00,147.18,147.22,147.09,147.09,14961.0,128.3203,128.3552,128.2418,128.2418,14961.0
2019-05-16 15:40:00,147.11,147.19,146.98,147.04,27599.0,128.2593,128.329,128.1459,128.1983,27599.0
2019-05-16 15:45:00,147.05,147.23,147.01,147.19,20914.0,128.207,128.3639,128.1721,128.329,20914.0
2019-05-16 15:50:00,147.21,147.38,147.14,147.34,29151.0,128.3465,128.4947,128.2854,128.4598,29151.0
2019-05-16 15:55:00,147.32,147.47,147.3,147.4,61631.0,128.4424,128.5732,128.4249,128.5121,61631.0
2019-05-17 09:30:00,145.97,146.91,145.88,146.66,76031.0,127.2654,128.0849,127.1869,127.8669,76031.0
2019-05-17 09:35:00,146.71,146.71,146.43,146.53,7232.0,127.9105,127.9105,127.6664,127.7536,7232.0
2019-05-17 09:40:00,146.53,146.74,146.38,146.57,4300.0,127.7536,127.9367,127.6228,127.7885,4300.0
2019-05-17 09:45:00,146.57,146.75,146.51,146.64,6337.0,127.7885,127.9454,127.7362,127.8495,6337.0
2019-05-17 09:50:00,146.64,146.73,146.45,146.69,7099.0,127.8495,127.928,127.6839,127.8931,7099.0
2019-05-17 09:55:00,146.69,146.81,146.54,146.8,5708.0,127.8931,127.9977,127.7623,127.989,5708.0
2019-05-17 10:00:00,146.75,147.35,146.73,147.23,15745.0,127.9454,128.4685,127.928,128.3639,15745.0
2019-05-17 10:05:00,147.17,147.46,147.12,147.34,13050.0,128.3116,128.5644,128.268,128.4598,13050.0
2019-05-17 10:10:00,147.37,147.37,147.2,147.28,20895.0,128.486,128.486,128.3378,128.4075,20895.0
2019-05-17 10:15:00,147.27,147.54,147.26,147.53,7952.0,128.3988,128.6342,128.3901,128.6255,7952.0
2019-05-17 10:20:00,147.53,147.8,147.42,147.8,18751.0,128.6255,128.8609,128.5296,128.8609,18751.0
2019-05-17 10:25:00,147.8,147.83,147.61,147.65,16503.0,128.8609,128.887,128.6952,128.7301,16503.0
2019-05-17 10:30:00,147.7,147.7,147.49,147.62,15639.0,128.7737,128.7737,128.5906,128.7039,15639.0
2019-05-17 10:35:00,147.62,147.64,147.4,147.64,12873.0,128.7039,128.7214,128.5121,128.7214,12873.0
2019-05-17 10:40:00,147.69,147.88,147.65,147.79,15742.0,128.765,128.9306,128.7301,128.8521,15742.0
2019-05-17 10:45:00,147.79,147.98,147.71,147.98,15506.0,128.8521,129.0178,128.7824,129.0178,15506.0
2019-05-17 10:50:00,147.98,148.1,147.95,148.07,13856.0,129.0178,129.1224,128.9916,129.0963,13856.0
2019-05-17 10:55:00,148.07,148.32,148.0,148.17,15925.0,129.0963,129.3142,129.0352,129.1835,15925.0
2019-05-17 11:00:00,148.14,148.28,148.09,148.11,9790.0,129.1573,129.2794,129.1137,129.1311,9790.0
2019-05-17 11:05:00,148.1,148.26,148.02,148.18,11471.0,129.1224,129.2619,129.0527,129.1922,11471.0
2019-05-17 11:10:00,148.34,148.34,148.16,148.24,6376.0,129.3317,129.3317,129.1747,129.2445,6376.0
2019-05-17 11:15:00,148.21,148.3,148.1,148.15,8798.0,129.2183,129.2968,129.1224,129.166,8798.0
2019-05-17 11:20:00,148.15,148.24,148.12,148.19,13291.0,129.166,129.2445,129.1399,129.2009,13291.0
2019-05-17 11:25:00,148.21,148.25,148.14,148.21,4986.0,129.2183,129.2532,129.1573,129.2183,4986.0
2019-05-17 11:30:00,148.21,148.3,148.13,148.21,6685.0,129.2183,129.2968,129.1486,129.2183,6685.0
2019-05-17 11:35:00,148.2,148.2,148.0,148.05,10488.0,129.2096,129.2096,129.0352,129.0788,10488.0
2019-05-17 11:40:00,148.03,148.03,147.8,147.99,11158.0,129.0614,129.0614,128.8609,129.0265,11158.0
2019-05-17 11:45:00,147.97,148.17,147.94,148.04,11100.0,129.0091,129.1835,128.9829,129.0701,11100.0
2019-05-17 11:50:00,148.04,148.21,148.03,148.19,4818.0,129.0701,129.2183,129.0614,129.2009,4818.0
2019-05-17 11:55:00,148.23,148.26,148.15,148.2,5015.0,129.2358,129.2619,129.166,129.2096,5015.0
2019-05-17 12:00:00,148.18,148.25,148.09,148.13,9784.0,129.1922,129.2532,129.1137,129.1486,9784.0
2019-05-17 12:05:00,148.09,148.13,147.91,148.03,9958.0,129.1137,129.1486,128.9568,129.0614,9958.0
2019-05-17 12:10:00,148.07,148.11,147.88,147.88,9831.0,129.0963,129.1311,128.9306,128.9306,9831.0
2019-05-17 12:15:00,147.87,148.07,147.87,148.05,5400.0,128.9219,129.0963,128.9219,129.0788,5400.0
2019-05-17 12:20:00,148.07,148.09,147.98,148.03,6156.0,129.0963,129.1137,129.0178,129.0614,6156.0
2019-05-17 12:25:00,148.0,148.03,147.89,147.89,9152.0,129.0352,129.0614,128.9393,128.9393,9152.0
2019-05-17 12:30:00,147.95,148.01,147.84,147.87,17438.0,128.9916,129.044,128.8957,128.9219,17438.0
2019-05-17 12:35:00,147.89,147.98,147.86,147.86,3822.0,128.9393,129.0178,128.9132,128.9132,3822.0
2019-05-17 12:40:00,147.85,148.09,147.85,148.05,5540.0,128.9045,129.1137,128.9045,129.0788,5540.0
2019-05-17 12:45:00,148.05,148.12,148.0,148.1,7348.0,129.0788,129.1399,129.0352,129.1224,7348.0
2019-05-17 12:50:00,148.11,148.19,148.09,148.12,4232.0,129.1311,129.2009,129.1137,129.1399,4232.0
2019-05-17 12:55:00,148.11,148.14,148.05,148.1,5300.0,129.1311,129.1573,129.0788,129.1224,5300.0
2019-05-17 13:00:00,148.12,148.25,148.09,148.19,5804.0,129.1399,129.2532,129.1137,129.2009,5804.0
2019-05-17 13:05:00,148.2,148.29,148.18,148.26,4625.0,129.2096,129.2881,129.1922,129.2619,4625.0
2019-05-17 13:10:00,148.3,148.32,148.24,148.27,3480.0,129.2968,129.3142,129.2445,129.2706,3480.0
2019-05-17 13:15:00,148.27,148.36,148.25,148.29,8594.0,129.2706,129.3491,129.2532,129.2881,8594.0
2019-05-17 13:20:00,148.29,148.34,148.21,148.27,11630.0,129.2881,129.3317,129.2183,129.2706,11630.0
2019-05-17 13:25:00,148.28,148.33,148.25,148.25,4076.0,129.2794,129.323,129.2532,129.2532,4076.0
2019-05-17 13:30:00,148.23,148.23,148.03,148.21,11100.0,129.2358,129.2358,129.0614,129.2183,11100.0
2019-05-17 13:35:00,148.25,148.36,148.22,148.36,4915.0,129.2532,129.3491,129.227,129.3491,4915.0
2019-05-17 13:40:00,148.39,148.39,148.14,148.28,7496.0,129.3753,129.3753,129.1573,129.2794,7496.0
2019-05-17 13:45:00,148.29,148.33,148.22,148.27,4678.0,129.2881,129.323,129.227,129.2706,4678.0
2019-05-17 13:50:00,148.24,148.39,148.21,148.39,5008.0,129.2445,129.3753,129.2183,129.3753,5008.0
2019-05-17 13:55:00,148.39,148.44,148.35,148.37,5812.0,129.3753,129.4189,129.3404,129.3578,5812.0
2019-05-17 14:00:00,148.36,148.44,148.34,148.41,3995.0,129.3491,129.4189,129.3317,129.3927,3995.0
2019-05-17 14:05:00,148.41,148.45,148.38,148.45,7306.0,129.3927,129.4276,129.3665,129.4276,7306.0
2019-05-17 14:10:00,148.46,148.47,148.27,148.32,8387.0,129.4363,129.445,129.2706,129.3142,8387.0
2019-05-17 14:15:00,148.33,148.4,148.26,148.37,5819.0,129.323,129.384,129.2619,129.3578,5819.0
2019-05-17 14:20:00,148.36,148.41,148.32,148.4,7819.0,129.3491,129.3927,129.3142,129.384,7819.0
2019-05-17 14:25:00,148.4,148.4,148.27,148.27,11925.0,129.384,129.384,129.2706,129.2706,11925.0
2019-05-17 14:30:00,148.32,148.32,148.14,148.15,5600.0,129.3142,129.3142,129.1573,129.166,5600.0
2019-05-17 14:35:00,148.17,148.31,148.16,148.24,4398.0,129.1835,129.3055,129.1747,129.2445,4398.0
2019-05-17 14:40:00,148.23,148.34,148.19,148.31,6971.0,129.2358,129.3317,129.2009,129.3055,6971.0
2019-05-17 14:45:00,148.3,148.44,148.3,148.44,3400.0,129.2968,129.4189,129.2968,129.4189,3400.0
2019-05-17 14:50:00,148.42,148.46,148.35,148.35,5842.0,129.4014,129.4363,129.3404,129.3404,5842.0
2019-05-17 14:55:00,148.38,148.49,148.38,148.46,7301.0,129.3665,129.4625,129.3665,129.4363,7301.0
2019-05-17 15:00:00,148.47,148.52,148.03,148.03,17626.0,129.445,129.4886,129.0614,129.0614,17626.0
2019-05-17 15:05:00,148.03,148.06,147.87,147.91,17016.0,129.0614,129.0876,128.9219,128.9568,17016.0
2019-05-17 15:10:00,147.87,148.01,147.8,147.93,19916.0,128.9219,129.044,128.8609,128.9742,19916.0
2019-05-17 15:15:00,147.94,147.95,147.82,147.87,10373.0,128.9829,128.9916,128.8783,128.9219,10373.0
2019-05-17 15:20:00,147.87,147.95,147.72,147.94,16379.0,128.9219,128.9916,128.7911,128.9829,16379.0
2019-05-17 15:25:00,147.94,147.94,147.76,147.92,21188.0,128.9829,128.9829,128.826,128.9655,21188.0
2019-05-17 15:30:00,147.91,147.91,147.71,147.78,22000.0,128.9568,128.9568,128.7824,128.8434,22000.0
2019-05-17 15:35:00,147.77,147.86,147.71,147.75,14707.0,128.8347,128.9132,128.7824,128.8173,14707.0
2019-05-17 15:40:00,147.7,147.99,147.56,147.87,26653.0,128.7737,129.0265,128.6516,128.9219,26653.0
2019-05-17 15:45:00,147.92,147.93,147.7,147.77,28172.0,128.9655,128.9742,128.7737,128.8347,28172.0
2019-05-17 15:50:00,147.77,147.91,147.62,147.81,39273.0,128.8347,128.9568,128.7039,128.8696,39273.0
2019-05-17 15:55:00,147.81,147.96,147.46,147.48,88368.0,128.8696,129.0004,128.5644,128.5819,88368.0
2019-05-20 09:30:00,147.5,147.62,147.24,147.62,27621.0,128.5993,128.7039,128.3726,128.7039,27621.0
2019-05-20 09:35:00,147.75,147.75,147.36,147.6,5930.0,128.8173,128.8173,128.4772,128.6865,5930.0
2019-05-20 09:40:00,147.53,147.73,147.44,147.56,6069.0,128.6255,128.7998,128.547,128.6516,6069.0
2019-05-20 09:45:00,147.55,147.9,147.49,147.49,23510.0,128.6429,128.9481,128.5906,128.5906,23510.0
2019-05-20 09:50:00,147.49,147.8,147.36,147.8,5854.0,128.5906,128.8609,128.4772,128.8609,5854.0
2019-05-20 09:55:00,147.88,148.11,147.8,147.9,6615.0,128.9306,129.1311,128.8609,128.9481,6615.0
2019-05-20 10:00:00,147.95,148.21,147.86,148.11,12275.0,128.9916,129.2183,128.9132,129.1311,12275.0
2019-05-20 10:05:00,148.11,148.18,148.04,148.04,6906.0,129.1311,129.1922,129.0701,129.0701,6906.0
2019-05-20 10:10:00,147.99,148.22,147.99,148.05,9956.0,129.0265,129.227,129.0265,129.0788,9956.0
2019-05-20 10:15:00,148.06,148.09,147.88,147.98,9698.0,129.0876,129.1137,128.9306,129.0178,9698.0
2019-05-20 10:20:00,147.98,148.22,147.94,148.17,12609.0,129.0178,129.227,128.9829,129.1835,12609.0
2019-05-20 10:25:00,148.2,148.54,148.2,148.47,13070.0,129.2096,129.506,129.2096,129.445,13070.0
2019-05-20 10:30:00,148.48,148.63,148.42,148.61,7582.0,129.4537,129.5845,129.4014,129.5671,7582.0
2019-05-20 10:35:00,148.58,148.58,148.45,148.5,6716.0,129.5409,129.5409,129.4276,129.4712,6716.0
2019-05-20 10:40:00,148.51,148.61,148.44,148.47,9406.0,129.4799,129.5671,129.4189,129.445,9406.0
2019-05-20 10:45:00,148.53,148.61,148.48,148.56,6085.0,129.4973,129.5671,129.4537,129.5235,6085.0
2019-05-20 10:50:00,148.49,148.67,148.49,148.57,6900.0,129.4625,129.6194,129.4625,129.5322,6900.0
2019-05-20 10:55:00,148.61,148.85,148.58,148.83,11029.0,129.5671,129.7763,129.5409,129.7589,11029.0
2019-05-20 11:00:00,148.8,148.84,148.47,148.57,10291.0,129.7327,129.7676,129.445,129.5322,10291.0
2019-05-20 11:05:00,148.55,148.62,148.5,148.51,3600.0,129.5148,129.5758,129.4712,129.4799,3600.0
2019-05-20 11:10:00,148.53,148.78,148.52,148.67,16422.0,129.4973,129.7153,129.4886,129.6194,16422.0
2019-05-20 11:15:00,148.67,148.7,148.57,148.67,8180.0,129.6194,129.6455,129.5322,129.6194,8180.0
2019-05-20 11:20:00,148.62,148.63,148.54,148.61,4537.0,129.5758,129.5845,129.506,129.5671,4537.0
2019-05-20 11:25:00,148.64,148.72,148.57,148.68,5036.0,129.5932,129.663,129.5322,129.6281,5036.0
2019-05-20 11:30:00,148.7,148.78,148.61,148.66,17397.0,129.6455,129.7153,129.5671,129.6107,17397.0
2019-05-20 11:35:00,148.6,148.6,148.29,148.31,9832.0,129.5584,129.5584,129.2881,129.3055,9832.0
2019-05-20 11:40:00,148.31,148.48,148.31,148.48,6866.0,129.3055,129.4537,129.3055,129.4537,6866.0
2019-05-20 11:45:00,148.52,148.52,148.35,148.43,4251.0,129.4886,129.4886,129.3404,129.4101,4251.0
2019-05-20 11:50:00,148.43,148.43,148.25,148.26,5004.0,129.4101,129.4101,129.2532,129.2619,5004.0
2019-05-20 11:55:00,148.26,148.29,148.16,148.27,6467.0,129.2619,129.2881,129.1747,129.2706,6467.0
2019-05-20 12:00:00,148.26,148.42,148.19,148.28,12060.0,129.2619,129.4014,129.2009,129.2794,12060.0
2019-05-20 12:05:00,148.3,148.49,148.3,148.48,10783.0,129.2968,129.4625,129.2968,129.4537,10783.0
2019-05-20 12:10:00,148.46,148.55,148.36,148.36,4956.0,129.4363,129.5148,129.3491,129.3491,4956.0
2019-05-20 12:15:00,148.39,148.51,148.39,148.42,3550.0,129.3753,129.4799,129.3753,129.4014,3550.0
2019-05-20 12:20:00,148.44,148.44,148.32,148.32,2481.0,129.4189,129.4189,129.3142,129.3142,2481.0
2019-05-20 12:25:00,148.35,148.35,148.21,148.22,4285.0,129.3404,129.3404,129.2183,129.227,4285.0
2019-05-20 12:30:00,148.21,148.28,148.1,148.25,6066.0,129.2183,129.2794,129.1224,129.2532,6066.0
2019-05-20 12:35:00,148.26,148.38,148.17,148.33,5529.0,129.2619,129.3665,129.1835,129.323,5529.0
2019-05-20 12:40:00,148.32,148.32,148.2,148.22,4400.0,129.3142,129.3142,129.2096,129.227,4400.0
2019-05-20 12:45:00,148.21,148.27,148.18,148.24,6500.0,129.2183,129.2706,129.1922,129.2445,6500.0
2019-05-20 12:50:00,148.28,148.36,148.23,148.23,4356.0,129.2794,129.3491,129.2358,129.2358,4356.0
2019-05-20 12:55:00,148.2,148.22,148.1,148.13,6101.0,129.2096,129.227,129.1224,129.1486,6101.0
2019-05-20 13:00:00,148.13,148.15,148.0,148.03,8715.0,129.1486,129.166,129.0352,129.0614,8715.0
2019-05-20 13:05:00,148.02,148.05,147.96,148.01,16211.0,129.0527,129.0788,129.0004,129.044,16211.0
2019-05-20 13:10:00,148.01,148.05,147.95,148.02,8151.0,129.044,129.0788,128.9916,129.0527,8151.0
2019-05-20 13:15:00,148.05,148.07,147.96,148.05,8531.0,129.0788,129.0963,129.0004,129.0788,8531.0
2019-05-20 13:20:00,148.06,148.09,148.02,148.03,5019.0,129.0876,129.1137,129.0527,129.0614,5019.0
2019-05-20 13:25:00,148.02,148.08,147.94,148.07,6392.0,129.0527,129.105,128.9829,129.0963,6392.0
2019-05-20 13:30:00,148.03,148.08,147.99,148.01,4220.0,129.0614,129.105,129.0265,129.044,4220.0
2019-05-20 13:35:00,148.03,148.1,148.01,148.08,6800.0,129.0614,129.1224,129.044,129.105,6800.0
2019-05-20 13:40:00,148.1,148.11,147.99,148.05,5824.0,129.1224,129.1311,129.0265,129.0788,5824.0
2019-05-20 13:45:00,148.05,148.11,148.02,148.08,3944.0,129.0788,129.1311,129.0527,129.105,3944.0
2019-05-20 13:50:00,148.08,148.17,148.04,148.17,7230.0,129.105,129.1835,129.0701,129.1835,7230.0
2019-05-20 13:55:00,148.15,148.19,148.09,148.17,7023.0,129.166,129.2009,129.1137,129.1835,7023.0
2019-05-20 14:00:00,148.17,148.19,148.08,148.1,5588.0,129.1835,129.2009,129.105,129.1224,5588.0
2019-05-20 14:05:00,148.1,148.16,148.08,148.11,7237.0,129.1224,129.1747,129.105,129.1311,7237.0
2019-05-20 14:10:00,148.11,148.14,148.0,148.0,5240.0,129.1311,129.1573,129.0352,129.0352,5240.0
2019-05-20 14:15:00,148.0,148.03,147.95,148.02,5754.0,129.0352,129.0614,128.9916,129.0527,5754.0
2019-05-20 14:20:00,148.02,148.1,148.0,148.03,5344.0,129.0527,129.1224,129.0352,129.0614,5344.0
2019-05-20 14:25:00,148.05,148.09,148.02,148.03,3741.0,129.0788,129.1137,129.0527,129.0614,3741.0
2019-05-20 14:30:00,148.01,148.04,147.88,147.88,6694.0,129.044,129.0701,128.9306,128.9306,6694.0
2019-05-20 14:35:00,147.89,147.89,147.75,147.75,6159.0,128.9393,128.9393,128.8173,128.8173,6159.0
2019-05-20 14:40:00,147.77,148.05,147.77,148.03,11605.0,128.8347,129.0788,128.8347,129.0614,11605.0
2019-05-20 14:45:00,148.0,148.03,147.92,147.96,8219.0,129.0352,129.0614,128.9655,129.0004,8219.0
2019-05-20 14:50:00,147.96,148.03,147.94,148.02,14069.0,129.0004,129.0614,128.9829,129.0527,14069.0
2019-05-20 14:55:00,147.99,148.12,147.95,148.1,10283.0,129.0265,129.1399,128.9916,129.1224,10283.0
2019-05-20 15:00:00,148.11,148.13,148.03,148.11,8770.0,129.1311,129.1486,129.0614,129.1311,8770.0
2019-05-20 15:05:00,148.11,148.11,147.88,147.9,9691.0,129.1311,129.1311,128.9306,128.9481,9691.0
2019-05-20 15:10:00,147.91,147.91,147.79,147.91,9718.0,128.9568,128.9568,128.8521,128.9568,9718.0
2019-05-20 15:15:00,147.9,148.03,147.9,147.98,9031.0,128.9481,129.0614,128.9481,129.0178,9031.0
2019-05-20 15:20:00,147.99,148.05,147.85,147.91,9255.0,129.0265,129.0788,128.9045,128.9568,9255.0
2019-05-20 15:25:00,147.88,148.01,147.86,148.01,8693.0,128.9306,129.044,128.9132,129.044,8693.0
2019-05-20 15:30:00,147.99,148.21,147.95,148.18,15361.0,129.0265,129.2183,128.9916,129.1922,15361.0
2019-05-20 15:35:00,148.18,148.37,148.15,148.25,15619.0,129.1922,129.3578,129.166,129.2532,15619.0
2019-05-20 15:40:00,148.27,148.34,148.21,148.33,13621.0,129.2706,129.3317,129.2183,129.323,13621.0
2019-05-20 15:45:00,148.3,148.45,148.27,148.36,19046.0,129.2968,129.4276,129.2706,129.3491,19046.0
2019-05-20 15:50:00,148.38,148.44,148.32,148.42,38469.0,129.3665,129.4189,129.3142,129.4014,38469.0
2019-05-20 15:55:00,148.41,148.45,148.13,148.18,126021.0,129.3927,129.4276,129.1486,129.1922,126021.0
2019-05-21 09:30:00,148.36,148.84,148.18,148.36,28015.0,129.3491,129.7676,129.1922,129.3491,28015.0
2019-05-21 09:35:00,148.44,148.51,148.35,148.44,13592.0,129.4189,129.4799,129.3404,129.4189,13592.0
2019-05-21 09:40:00,148.42,148.51,148.06,148.12,9485.0,129.4014,129.4799,129.0876,129.1399,9485.0
2019-05-21 09:45:00,148.06,148.19,147.99,148.12,9017.0,129.0876,129.2009,129.0265,129.1399,9017.0
2019-05-21 09:50:00,148.15,148.15,147.91,147.91,8980.0,129.166,129.166,128.9568,128.9568,8980.0
2019-05-21 09:55:00,147.85,147.88,147.73,147.84,5792.0,128.9045,128.9306,128.7998,128.8957,5792.0
2019-05-21 10:00:00,147.86,147.86,147.57,147.72,15735.0,128.9132,128.9132,128.6603,128.7911,15735.0
2019-05-21 10:05:00,147.72,147.74,147.53,147.55,9731.0,128.7911,128.8086,128.6255,128.6429,9731.0
2019-05-21 10:10:00,147.59,147.71,147.58,147.71,7918.0,128.6778,128.7824,128.6691,128.7824,7918.0
2019-05-21 10:15:00,147.71,147.73,147.59,147.61,7036.0,128.7824,128.7998,128.6778,128.6952,7036.0
2019-05-21 10:20:00,147.62,147.79,147.57,147.77,5689.0,128.7039,128.8521,128.6603,128.8347,5689.0
2019-05-21 10:25:00,147.79,147.83,147.72,147.82,14253.0,128.8521,128.887,128.7911,128.8783,14253.0
2019-05-21 10:30:00,147.82,147.9,147.71,147.89,10830.0,128.8783,128.9481,128.7824,128.9393,10830.0
2019-05-21 10:35:00,147.87,147.87,147.61,147.62,7510.0,128.9219,128.9219,128.6952,128.7039,7510.0
2019-05-21 10:40:00,147.62,147.64,147.48,147.64,8363.0,128.7039,128.7214,128.5819,128.7214,8363.0
2019-05-21 10:45:00,147.67,147.71,147.41,147.42,15169.0,128.7475,128.7824,128.5208,128.5296,15169.0
2019-05-21 10:50:00,147.43,147.53,147.43,147.45,11656.0,128.5383,128.6255,128.5383,128.5557,11656.0
2019-05-21 10:55:00,147.47,147.53,147.33,147.35,12907.0,128.5732,128.6255,128.4511,128.4685,12907.0
2019-05-21 11:00:00,147.36,147.38,147.12,147.14,16624.0,128.4772,128.4947,128.268,128.2854,16624.0
2019-05-21 11:05:00,147.15,147.26,147.14,147.17,9440.0,128.2942,128.3901,128.2854,128.3116,9440.0
2019-05-21 11:10:00,147.2,147.31,147.13,147.29,7240.0,128.3378,128.4337,128.2767,128.4162,7240.0
2019-05-21 11:15:00,147.31,147.44,147.3,147.43,7734.0,128.4337,128.547,128.4249,128.5383,7734.0
2019-05-21 11:20:00,147.42,147.45,147.34,147.45,6157.0,128.5296,128.5557,128.4598,128.5557,6157.0
2019-05-21 11:25:00,147.46,147.49,147.45,147.45,4133.0,128.5644,128.5906,128.5557,128.5557,4133.0
2019-05-21 11:30:00,147.49,147.49,147.2,147.2,11538.0,128.5906,128.5906,128.3378,128.3378,11538.0
2019-05-21 11:35:00,147.21,147.23,147.12,147.12,5887.0,128.3465,128.3639,128.268,128.268,5887.0
2019-05-21 11:40:00,147.13,147.14,147.04,147.13,12693.0,128.2767,128.2854,128.1983,128.2767,12693.0
2019-05-21 11:45:00,147.15,147.29,147.14,147.25,5834.0,128.2942,128.4162,128.2854,128.3813,5834.0
2019-05-21 11:50:00,147.25,147.32,147.19,147.29,6002.0,128.3813,128.4424,128.329,128.4162,6002.0
2019-05-21 11:55:00,147.3,147.53,147.3,147.49,7418.0,128.4249,128.6255,128.4249,128.5906,7418.0
2019-05-21 12:00:00,147.51,147.53,147.39,147.4,8745.0,128.608,128.6255,128.5034,128.5121,8745.0
2019-05-21 12:05:00,147.41,147.54,147.41,147.5,4550.0,128.5208,128.6342,128.5208,128.5993,4550.0
2019-05-21 12:10:00,147.51,147.56,147.47,147.55,5681.0,128.608,128.6516,128.5732,128.6429,5681.0
2019-05-21 12:15:00,147.56,147.56,147.34,147.34,4151.0,128.6516,128.6516,128.4598,128.4598,4151.0
2019-05-21 12:20:00,147.31,147.43,147.31,147.37,4841.0,128.4337,128.5383,128.4337,128.486,4841.0
2019-05-21 12:25:00,147.34,147.37,147.21,147.28,10570.0,128.4598,128.486,128.3465,128.4075,10570.0
2019-05-21 12:30:00,147.26,147.3,147.21,147.29,4234.0,128.3901,128.4249,128.3465,128.4162,4234.0
2019-05-21 12:35:00,147.31,147.31,147.12,147.13,4811.0,128.4337,128.4337,128.268,128.2767,4811.0
2019-05-21 12:40:00,147.11,147.29,147.1,147.26,4646.0,128.2593,128.4162,128.2506,128.3901,4646.0
2019-05-21 12:45:00,147.3,147.34,147.26,147.3,3562.0,128.4249,128.4598,128.3901,128.4249,3562.0
2019-05-21 12:50:00,147.36,147.41,147.32,147.32,3593.0,128.4772,128.5208,128.4424,128.4424,3593.0
2019-05-21 12:55:00,147.32,147.45,147.27,147.45,2900.0,128.4424,128.5557,128.3988,128.5557,2900.0
2019-05-21 13:00:00,147.46,147.52,147.42,147.45,3982.0,128.5644,128.6167,128.5296,128.5557,3982.0
2019-05-21 13:05:00,147.45,147.45,147.29,147.39,5355.0,128.5557,128.5557,128.4162,128.5034,5355.0
2019-05-21 13:10:00,147.39,147.47,147.37,147.46,2898.0,128.5034,128.5732,128.486,128.5644,2898.0
2019-05-21 13:15:00,147.47,147.48,147.39,147.42,3300.0,128.5732,128.5819,128.5034,128.5296,3300.0
2019-05-21 13:20:00,147.42,147.51,147.41,147.51,4344.0,128.5296,128.608,128.5208,128.608,4344.0
2019-05-21 13:25:00,147.53,147.53,147.3,147.35,7541.0,128.6255,128.6255,128.4249,128.4685,7541.0
2019-05-21 13:30:00,147.35,147.36,147.23,147.25,4615.0,128.4685,128.4772,128.3639,128.3813,4615.0
2019-05-21 13:35:00,147.25,147.27,147.17,147.18,7286.0,128.3813,128.3988,128.3116,128.3203,7286.0
2019-05-21 13:40:00,147.16,147.21,147.13,147.19,5548.0,128.3029,128.3465,128.2767,128.329,5548.0
2019-05-21 13:45:00,147.19,147.23,147.14,147.14,5960.0,128.329,128.3639,128.2854,128.2854,5960.0
2019-05-21 13:50:00,147.15,147.15,147.08,147.11,8520.0,128.2942,128.2942,128.2331,128.2593,8520.0
2019-05-21 13:55:00,147.09,147.09,146.94,147.02,11592.0,128.2418,128.2418,128.1111,128.1808,11592.0
2019-05-21 14:00:00,147.02,147.22,147.01,147.22,12818.0,128.1808,128.3552,128.1721,128.3552,12818.0
2019-05-21 14:05:00,147.21,147.27,147.15,147.15,7840.0,128.3465,128.3988,128.2942,128.2942,7840.0
2019-05-21 14:10:00,147.17,147.18,147.11,147.13,5135.0,128.3116,128.3203,128.2593,128.2767,5135.0
2019-05-21 14:15:00,147.13,147.2,147.11,147.2,10030.0,128.2767,128.3378,128.2593,128.3378,10030.0
2019-05-21 14:20:00,147.2,147.34,147.2,147.3,5256.0,128.3378,128.4598,128.3378,128.4249,5256.0
2019-05-21 14:25:00,147.3,147.38,147.27,147.27,9904.0,128.4249,128.4947,128.3988,128.3988,9904.0
2019-05-21 14:30:00,147.29,147.35,147.25,147.28,7657.0,128.4162,128.4685,128.3813,128.4075,7657.0
2019-05-21 14:35:00,147.3,147.42,147.29,147.42,13632.0,128.4249,128.5296,128.4162,128.5296,13632.0
2019-05-21 14:40:00,147.39,147.5,147.38,147.5,21298.0,128.5034,128.5993,128.4947,128.5993,21298.0
2019-05-21 14:45:00,147.49,147.56,147.48,147.48,12825.0,128.5906,128.6516,128.5819,128.5819,12825.0
2019-05-21 14:50:00,147.45,147.61,147.43,147.59,14706.0,128.5557,128.6952,128.5383,128.6778,14706.0
2019-05-21 14:55:00,147.63,147.66,147.53,147.53,7065.0,128.7127,128.7388,128.6255,128.6255,7065.0
2019-05-21 15:00:00,147.51,147.53,147.36,147.44,15567.0,128.608,128.6255,128.4772,128.547,15567.0
2019-05-21 15:05:00,147.44,147.53,147.44,147.5,4537.0,128.547,128.6255,128.547,128.5993,4537.0
2019-05-21 15:10:00,147.52,147.53,147.4,147.46,5453.0,128.6167,128.6255,128.5121,128.5644,5453.0
2019-05-21 15:15:00,147.44,147.49,147.38,147.49,5059.0,128.547,128.5906,128.4947,128.5906,5059.0
2019-05-21 15:20:00,147.51,147.52,147.41,147.41,8446.0,128.608,128.6167,128.5208,128.5208,8446.0
2019-05-21 15:25:00,147.41,147.44,147.37,147.38,13007.0,128.5208,128.547,128.486,128.4947,13007.0
2019-05-21 15:30:00,147.36,147.46,147.35,147.37,10061.0,128.4772,128.5644,128.4685,128.486,10061.0
2019-05-21 15:35:00,147.38,147.43,147.35,147.4,13321.0,128.4947,128.5383,128.4685,128.5121,13321.0
2019-05-21 15:40:00,147.4,147.4,147.29,147.34,14865.0,128.5121,128.5121,128.4162,128.4598,14865.0
2019-05-21 15:45:00,147.34,147.36,147.28,147.32,13955.0,128.4598,128.4772,128.4075,128.4424,13955.0
2019-05-21 15:50:00,147.31,147.43,147.27,147.43,40694.0,128.4337,128.5383,128.3988,128.5383,40694.0
2019-05-21 15:55:00,147.38,147.47,147.28,147.46,76349.0,128.4947,128.5732,128.4075,128.5644,76349.0
2019-05-22 09:30:00,147.48,147.48,147.26,147.45,17238.0,128.5819,128.5819,128.3901,128.5557,17238.0
2019-05-22 09:35:00,147.34,147.46,147.12,147.22,4866.0,128.4598,128.5644,128.268,128.3552,4866.0
2019-05-22 09:40:00,147.25,147.32,147.06,147.26,11209.0,128.3813,128.4424,128.2157,128.3901,11209.0
2019-05-22 09:45:00,147.27,147.28,146.94,147.09,6498.0,128.3988,128.4075,128.1111,128.2418,6498.0
2019-05-22 09:50:00,147.09,147.43,147.07,147.4,6263.0,128.2418,128.5383,128.2244,128.5121,6263.0
2019-05-22 09:55:00,147.34,147.47,147.33,147.41,3009.0,128.4598,128.5732,128.4511,128.5208,3009.0
2019-05-22 10:00:00,147.44,147.47,147.37,147.43,6600.0,128.547,128.5732,128.486,128.5383,6600.0
2019-05-22 10:05:00,147.4,147.7,147.39,147.66,2618.0,128.5121,128.7737,128.5034,128.7388,2618.0
2019-05-22 10:10:00,147.65,147.77,147.64,147.66,8415.0,128.7301,128.8347,128.7214,128.7388,8415.0
2019-05-22 10:15:00,147.66,147.83,147.45,147.46,16199.0,128.7388,128.887,128.5557,128.5644,16199.0
2019-05-22 10:20:00,147.44,147.63,147.41,147.63,10328.0,128.547,128.7127,128.5208,128.7127,10328.0
2019-05-22 10:25:00,147.67,147.69,147.59,147.61,5126.0,128.7475,128.765,128.6778,128.6952,5126.0
2019-05-22 10:30:00,147.61,147.61,147.53,147.55,2344.0,128.6952,128.6952,128.6255,128.6429,2344.0
2019-05-22 10:35:00,147.56,147.58,147.4,147.49,9344.0,128.6516,128.6691,128.5121,128.5906,9344.0
2019-05-22 10:40:00,147.53,147.66,147.53,147.54,5922.0,128.6255,128.7388,128.6255,128.6342,5922.0
2019-05-22 10:45:00,147.52,147.56,147.41,147.44,5167.0,128.6167,128.6516,128.5208,128.547,5167.0
2019-05-22 10:50:00,147.47,147.59,147.44,147.55,9772.0,128.5732,128.6778,128.547,128.6429,9772.0
2019-05-22 10:55:00,147.55,147.58,147.4,147.53,4557.0,128.6429,128.6691,128.5121,128.6255,4557.0
2019-05-22 11:00:00,147.53,147.58,147.36,147.37,4126.0,128.6255,128.6691,128.4772,128.486,4126.0
2019-05-22 11:05:00,147.38,147.38,147.24,147.24,5563.0,128.4947,128.4947,128.3726,128.3726,5563.0
2019-05-22 11:10:00,147.22,147.29,147.21,147.29,4539.0,128.3552,128.4162,128.3465,128.4162,4539.0
2019-05-22 11:15:00,147.34,147.49,147.33,147.47,2524.0,128.4598,128.5906,128.4511,128.5732,2524.0
2019-05-22 11:20:00,147.48,147.68,147.48,147.67,4878.0,128.5819,128.7562,128.5819,128.7475,4878.0
2019-05-22 11:25:00,147.67,147.89,147.61,147.89,8525.0,128.7475,128.9393,128.6952,128.9393,8525.0
2019-05-22 11:30:00,147.88,147.9,147.68,147.68,7384.0,128.9306,128.9481,128.7562,128.7562,7384.0
2019-05-22 11:35:00,147.67,147.82,147.67,147.81,2862.0,128.7475,128.8783,128.7475,128.8696,2862.0
2019-05-22 11:40:00,147.8,147.84,147.76,147.84,3356.0,128.8609,128.8957,128.826,128.8957,3356.0
2019-05-22 11:45:00,147.86,147.89,147.85,147.87,3260.0,128.9132,128.9393,128.9045,128.9219,3260.0
2019-05-22 11:50:00,147.9,147.94,147.83,147.92,8237.0,128.9481,128.9829,128.887,128.9655,8237.0
2019-05-22 11:55:00,147.97,148.08,147.94,148.08,2606.0,129.0091,129.105,128.9829,129.105,2606.0
2019-05-22 12:00:00,148.05,148.07,147.78,147.78,6853.0,129.0788,129.0963,128.8434,128.8434,6853.0
2019-05-22 12:05:00,147.76,147.79,147.7,147.74,1900.0,128.826,128.8521,128.7737,128.8086,1900.0
2019-05-22 12:10:00,147.75,147.75,147.63,147.63,3534.0,128.8173,128.8173,128.7127,128.7127,3534.0
2019-05-22 12:15:00,147.67,147.76,147.65,147.75,3373.0,128.7475,128.826,128.7301,128.8173,3373.0
2019-05-22 12:20:00,147.74,147.76,147.72,147.76,3210.0,128.8086,128.826,128.7911,128.826,3210.0
2019-05-22 12:25:00,147.76,147.76,147.68,147.72,3782.0,128.826,128.826,128.7562,128.7911,3782.0
2019-05-22 12:30:00,147.68,147.78,147.65,147.78,2098.0,128.7562,128.8434,128.7301,128.8434,2098.0
2019-05-22 12:35:00,147.83,147.87,147.8,147.8,4143.0,128.887,128.9219,128.8609,128.8609,4143.0
2019-05-22 12:40:00,147.8,147.82,147.79,147.79,1743.0,128.8609,128.8783,128.8521,128.8521,1743.0
2019-05-22 12:45:00,147.77,147.78,147.67,147.75,10557.0,128.8347,128.8434,128.7475,128.8173,10557.0
2019-05-22 12:50:00,147.74,147.81,147.72,147.72,3022.0,128.8086,128.8696,128.7911,128.7911,3022.0
2019-05-22 12:55:00,147.73,147.78,147.73,147.75,2179.0,128.7998,128.8434,128.7998,128.8173,2179.0
2019-05-22 13:00:00,147.75,147.79,147.74,147.76,5006.0,128.8173,128.8521,128.8086,128.826,5006.0
2019-05-22 13:05:00,147.76,147.78,147.72,147.78,2075.0,128.826,128.8434,128.7911,128.8434,2075.0
2019-05-22 13:10:00,147.77,147.94,147.77,147.91,4793.0,128.8347,128.9829,128.8347,128.9568,4793.0
2019-05-22 13:15:00,147.92,147.95,147.85,147.89,7544.0,128.9655,128.9916,128.9045,128.9393,7544.0
2019-05-22 13:20:00,147.87,147.89,147.79,147.88,7447.0,128.9219,128.9393,128.8521,128.9306,7447.0
2019-05-22 13:25:00,147.87,147.9,147.83,147.87,2100.0,128.9219,128.9481,128.887,128.9219,2100.0
2019-05-22 13:30:00,147.86,147.97,147.86,147.96,2599.0,128.9132,129.0091,128.9132,129.0004,2599.0
2019-05-22 13:35:00,147.98,148.02,147.97,148.02,2925.0,129.0178,129.0527,129.0091,129.0527,2925.0
2019-05-22 13:40:00,148.02,148.14,148.02,148.12,5434.0,129.0527,129.1573,129.0527,129.1399,5434.0
2019-05-22 13:45:00,148.12,148.12,148.07,148.07,6035.0,129.1399,129.1399,129.0963,129.0963,6035.0
2019-05-22 13:50:00,148.08,148.1,148.05,148.08,4453.0,129.105,129.1224,129.0788,129.105,4453.0
2019-05-22 13:55:00,148.09,148.17,148.06,148.06,4151.0,129.1137,129.1835,129.0876,129.0876,4151.0
2019-05-22 14:00:00,148.08,148.08,147.97,147.97,13355.0,129.105,129.105,129.0091,129.0091,13355.0
2019-05-22 14:05:00,147.97,148.06,147.97,147.97,4488.0,129.0091,129.0876,129.0091,129.0091,4488.0
2019-05-22 14:10:00,147.97,147.98,147.82,147.82,7010.0,129.0091,129.0178,128.8783,128.8783,7010.0
2019-05-22 14:15:00,147.85,147.95,147.84,147.95,6446.0,128.9045,128.9916,128.8957,128.9916,6446.0
2019-05-22 14:20:00,147.94,148.0,147.94,147.97,6151.0,128.9829,129.0352,128.9829,129.0091,6151.0
2019-05-22 14:25:00,148.01,148.03,148.0,148.02,3921.0,129.044,129.0614,129.0352,129.0527,3921.0
2019-05-22 14:30:00,148.03,148.1,148.0,148.04,14164.0,129.0614,129.1224,129.0352,129.0701,14164.0
2019-05-22 14:35:00,148.04,148.05,147.97,147.97,16823.0,129.0701,129.0788,129.0091,129.0091,16823.0
2019-05-22 14:40:00,147.96,148.08,147.92,148.01,9807.0,129.0004,129.105,128.9655,129.044,9807.0
2019-05-22 14:45:00,148.0,148.08,148.0,148.0,10183.0,129.0352,129.105,129.0352,129.0352,10183.0
2019-05-22 14:50:00,148.04,148.06,147.99,148.01,6534.0,129.0701,129.0876,129.0265,129.044,6534.0
2019-05-22 14:55:00,148.02,148.06,148.0,148.05,10512.0,129.0527,129.0876,129.0352,129.0788,10512.0
2019-05-22 15:00:00,148.04,148.13,148.01,148.01,6704.0,129.0701,129.1486,129.044,129.044,6704.0
2019-05-22 15:05:00,148.01,148.04,147.9,147.95,9238.0,129.044,129.0701,128.9481,128.9916,9238.0
2019-05-22 15:10:00,147.96,148.04,147.95,148.01,9797.0,129.0004,129.0701,128.9916,129.044,9797.0
2019-05-22 15:15:00,148.05,148.21,148.05,148.17,4700.0,129.0788,129.2183,129.0788,129.1835,4700.0
2019-05-22 15:20:00,148.18,148.27,148.14,148.15,8875.0,129.1922,129.2706,129.1573,129.166,8875.0
2019-05-22 15:25:00,148.15,148.15,148.1,148.11,11993.0,129.166,129.166,129.1224,129.1311,11993.0
2019-05-22 15:30:00,148.1,148.1,147.95,148.0,12115.0,129.1224,129.1224,128.9916,129.0352,12115.0
2019-05-22 15:35:00,148.03,148.12,148.01,148.1,17275.0,129.0614,129.1399,129.044,129.1224,17275.0
2019-05-22 15:40:00,148.07,148.18,148.03,148.18,9893.0,129.0963,129.1922,129.0614,129.1922,9893.0
2019-05-22 15:45:00,148.17,148.21,148.06,148.09,18891.0,129.1835,129.2183,129.0876,129.1137,18891.0
2019-05-22 15:50:00,148.09,148.13,147.98,148.0,25844.0,129.1137,129.1486,129.0178,129.0352,25844.0
2019-05-22 15:55:00,147.99,148.03,147.9,147.97,64121.0,129.0265,129.0614,128.9481,129.0091,64121.0
2019-05-23 09:30:00,147.32,147.32,146.89,147.1,12110.0,128.4424,128.4424,128.0675,128.2506,12110.0
2019-05-23 09:35:00,147.13,147.33,146.9,146.9,7283.0,128.2767,128.4511,128.0762,128.0762,7283.0
2019-05-23 09:40:00,146.94,147.25,146.94,147.22,4167.0,128.1111,128.3813,128.1111,128.3552,4167.0
2019-05-23 09:45:00,147.08,147.18,146.9,146.9,5713.0,128.2331,128.3203,128.0762,128.0762,5713.0
2019-05-23 09:50:00,146.92,146.92,146.44,146.5,15372.0,128.0936,128.0936,127.6751,127.7274,15372.0
2019-05-23 09:55:00,146.52,146.91,146.36,146.82,7686.0,127.7449,128.0849,127.6054,128.0064,7686.0
2019-05-23 10:00:00,146.87,147.14,146.86,147.09,4854.0,128.05,128.2854,128.0413,128.2418,4854.0
2019-05-23 10:05:00,147.16,147.26,147.09,147.21,9524.0,128.3029,128.3901,128.2418,128.3465,9524.0
2019-05-23 10:10:00,147.22,147.46,147.2,147.31,14228.0,128.3552,128.5644,128.3378,128.4337,14228.0
2019-05-23 10:15:00,147.33,147.41,147.05,147.08,11589.0,128.4511,128.5208,128.207,128.2331,11589.0
2019-05-23 10:20:00,147.02,147.09,146.77,146.85,18533.0,128.1808,128.2418,127.9629,128.0326,18533.0
2019-05-23 10:25:00,146.79,146.93,146.66,146.88,6293.0,127.9803,128.1023,127.8669,128.0588,6293.0
2019-05-23 10:30:00,146.87,146.89,146.74,146.74,5900.0,128.05,128.0675,127.9367,127.9367,5900.0
2019-05-23 10:35:00,146.73,146.79,146.58,146.71,8094.0,127.928,127.9803,127.7972,127.9105,8094.0
2019-05-23 10:40:00,146.73,146.75,146.61,146.62,9239.0,127.928,127.9454,127.8234,127.8321,9239.0
2019-05-23 10:45:00,146.68,146.92,146.68,146.89,16108.0,127.8844,128.0936,127.8844,128.0675,16108.0
2019-05-23 10:50:00,146.86,147.0,146.81,146.89,7892.0,128.0413,128.1634,127.9977,128.0675,7892.0
2019-05-23 10:55:00,146.8,146.93,146.67,146.7,5804.0,127.989,128.1023,127.8757,127.9018,5804.0
2019-05-23 11:00:00,146.76,146.82,146.65,146.65,5561.0,127.9541,128.0064,127.8582,127.8582,5561.0
2019-05-23 11:05:00,146.71,146.79,146.69,146.72,2650.0,127.9105,127.9803,127.8931,127.9193,2650.0
2019-05-23 11:10:00,146.74,146.78,146.66,146.69,2973.0,127.9367,127.9716,127.8669,127.8931,2973.0
2019-05-23 11:15:00,146.63,146.65,146.54,146.58,10304.0,127.8408,127.8582,127.7623,127.7972,10304.0
2019-05-23 11:20:00,146.6,146.61,146.47,146.47,3906.0,127.8146,127.8234,127.7013,127.7013,3906.0
2019-05-23 11:25:00,146.47,146.58,146.34,146.34,16401.0,127.7013,127.7972,127.588,127.588,16401.0
2019-05-23 11:30:00,146.34,146.37,146.12,146.15,9342.0,127.588,127.6141,127.3961,127.4223,9342.0
2019-05-23 11:35:00,146.12,146.19,146.01,146.17,10646.0,127.3961,127.4572,127.3002,127.4397,10646.0
2019-05-23 11:40:00,146.14,146.16,146.03,146.09,7148.0,127.4136,127.431,127.3177,127.37,7148.0
2019-05-23 11:45:00,146.1,146.14,146.01,146.14,8758.0,127.3787,127.4136,127.3002,127.4136,8758.0
2019-05-23 11:50:00,146.14,146.16,145.97,146.1,6854.0,127.4136,127.431,127.2654,127.3787,6854.0
2019-05-23 11:55:00,146.02,146.05,145.87,145.92,14127.0,127.309,127.3351,127.1782,127.2218,14127.0
2019-05-23 12:00:00,145.9,145.98,145.84,145.94,9739.0,127.2043,127.2741,127.152,127.2392,9739.0
2019-05-23 12:05:00,145.94,146.19,145.94,146.07,8964.0,127.2392,127.4572,127.2392,127.3525,8964.0
2019-05-23 12:10:00,146.0,146.12,145.99,145.99,7036.0,127.2915,127.3961,127.2828,127.2828,7036.0
2019-05-23 12:15:00,145.99,146.06,145.87,145.96,6765.0,127.2828,127.3438,127.1782,127.2566,6765.0
2019-05-23 12:20:00,145.94,146.07,145.94,146.03,8121.0,127.2392,127.3525,127.2392,127.3177,8121.0
2019-05-23 12:25:00,146.06,146.08,145.97,146.03,5800.0,127.3438,127.3613,127.2654,127.3177,5800.0
2019-05-23 12:30:00,145.99,146.14,145.99,146.14,4400.0,127.2828,127.4136,127.2828,127.4136,4400.0
2019-05-23 12:35:00,146.11,146.18,146.06,146.16,3759.0,127.3874,127.4485,127.3438,127.431,3759.0
2019-05-23 12:40:00,146.15,146.21,146.11,146.17,4408.0,127.4223,127.4746,127.3874,127.4397,4408.0
2019-05-23 12:45:00,146.16,146.18,146.09,146.1,5761.0,127.431,127.4485,127.37,127.3787,5761.0
2019-05-23 12:50:00,146.1,146.1,145.88,145.88,3609.0,127.3787,127.3787,127.1869,127.1869,3609.0
2019-05-23 12:55:00,145.86,145.92,145.8,145.86,5059.0,127.1695,127.2218,127.1171,127.1695,5059.0
2019-05-23 13:00:00,145.82,145.84,145.7,145.79,3580.0,127.1346,127.152,127.03,127.1084,3580.0
2019-05-23 13:05:00,145.84,145.84,145.71,145.76,2702.0,127.152,127.152,127.0387,127.0823,2702.0
2019-05-23 13:10:00,145.72,145.72,145.62,145.62,5501.0,127.0474,127.0474,126.9602,126.9602,5501.0
2019-05-23 13:15:00,145.6,145.63,145.54,145.54,11465.0,126.9428,126.9689,126.8905,126.8905,11465.0
2019-05-23 13:20:00,145.55,145.58,145.48,145.52,5486.0,126.8992,126.9253,126.8382,126.873,5486.0
2019-05-23 13:25:00,145.54,145.72,145.54,145.61,5825.0,126.8905,127.0474,126.8905,126.9515,5825.0
2019-05-23 13:30:00,145.59,145.65,145.56,145.58,4204.0,126.9341,126.9864,126.9079,126.9253,4204.0
2019-05-23 13:35:00,145.58,145.65,145.51,145.65,49193.0,126.9253,126.9864,126.8643,126.9864,49193.0
2019-05-23 13:40:00,145.64,145.76,145.61,145.75,24080.0,126.9776,127.0823,126.9515,127.0736,24080.0
2019-05-23 13:45:00,145.72,145.74,145.69,145.71,21848.0,127.0474,127.0648,127.0212,127.0387,21848.0
2019-05-23 13:50:00,145.68,145.78,145.68,145.77,4300.0,127.0125,127.0997,127.0125,127.091,4300.0
2019-05-23 13:55:00,145.77,145.77,145.62,145.66,2632.0,127.091,127.091,126.9602,126.9951,2632.0
2019-05-23 14:00:00,145.67,145.83,145.65,145.71,8602.0,127.0038,127.1433,126.9864,127.0387,8602.0
2019-05-23 14:05:00,145.74,145.79,145.69,145.69,3782.0,127.0648,127.1084,127.0212,127.0212,3782.0
2019-05-23 14:10:00,145.72,145.76,145.65,145.76,4126.0,127.0474,127.0823,126.9864,127.0823,4126.0
2019-05-23 14:15:00,145.73,145.85,145.73,145.85,4615.0,127.0561,127.1607,127.0561,127.1607,4615.0
2019-05-23 14:20:00,145.86,146.01,145.86,145.96,18594.0,127.1695,127.3002,127.1695,127.2566,18594.0
2019-05-23 14:25:00,145.97,146.0,145.92,145.98,56186.0,127.2654,127.2915,127.2218,127.2741,56186.0
2019-05-23 14:30:00,145.99,146.12,145.94,146.03,80475.0,127.2828,127.3961,127.2392,127.3177,80475.0
2019-05-23 14:35:00,146.04,146.16,146.04,146.08,67124.0,127.3264,127.431,127.3264,127.3613,67124.0
2019-05-23 14:40:00,146.11,146.11,145.95,146.01,18153.0,127.3874,127.3874,127.2479,127.3002,18153.0
2019-05-23 14:45:00,146.04,146.18,146.04,146.11,15809.0,127.3264,127.4485,127.3264,127.3874,15809.0
2019-05-23 14:50:00,146.11,146.17,146.07,146.09,7396.0,127.3874,127.4397,127.3525,127.37,7396.0
2019-05-23 14:55:00,146.09,146.11,146.05,146.07,5631.0,127.37,127.3874,127.3351,127.3525,5631.0
2019-05-23 15:00:00,146.05,146.08,146.01,146.06,7493.0,127.3351,127.3613,127.3002,127.3438,7493.0
2019-05-23 15:05:00,146.05,146.07,145.94,145.96,10894.0,127.3351,127.3525,127.2392,127.2566,10894.0
2019-05-23 15:10:00,145.97,146.01,145.89,145.91,9496.0,127.2654,127.3002,127.1956,127.2131,9496.0
2019-05-23 15:15:00,145.93,146.1,145.87,146.0,13754.0,127.2305,127.3787,127.1782,127.2915,13754.0
2019-05-23 15:20:00,146.02,146.25,146.02,146.19,49275.0,127.309,127.5095,127.309,127.4572,49275.0
2019-05-23 15:25:00,146.22,146.52,146.19,146.44,29354.0,127.4833,127.7449,127.4572,127.6751,29354.0
2019-05-23 15:30:00,146.41,146.56,146.36,146.54,23142.0,127.649,127.7798,127.6054,127.7623,23142.0
2019-05-23 15:35:00,146.55,146.6,146.46,146.46,27645.0,127.771,127.8146,127.6926,127.6926,27645.0
2019-05-23 15:40:00,146.46,146.5,146.36,146.42,23790.0,127.6926,127.7274,127.6054,127.6577,23790.0
2019-05-23 15:45:00,146.43,146.55,146.3,146.48,35549.0,127.6664,127.771,127.5531,127.71,35549.0
2019-05-23 15:50:00,146.49,146.79,146.34,146.78,61330.0,127.7187,127.9803,127.588,127.9716,61330.0
2019-05-23 15:55:00,146.81,147.02,146.74,146.93,92642.0,127.9977,128.1808,127.9367,128.1023,92642.0
2019-05-24 09:30:00,147.38,147.53,147.13,147.53,15797.0,128.4947,128.6255,128.2767,128.6255,15797.0
2019-05-24 09:35:00,147.41,147.67,147.26,147.62,12938.0,128.5208,128.7475,128.3901,128.7039,12938.0
2019-05-24 09:40:00,147.67,147.69,147.33,147.41,10919.0,128.7475,128.765,128.4511,128.5208,10919.0
2019-05-24 09:45:00,147.48,147.48,147.24,147.43,6774.0,128.5819,128.5819,128.3726,128.5383,6774.0
2019-05-24 09:50:00,147.36,147.42,147.13,147.15,8655.0,128.4772,128.5296,128.2767,128.2942,8655.0
2019-05-24 09:55:00,147.15,147.22,147.01,147.22,7057.0,128.2942,128.3552,128.1721,128.3552,7057.0
2019-05-24 10:00:00,147.17,147.17,146.97,146.97,8666.0,128.3116,128.3116,128.1372,128.1372,8666.0
2019-05-24 10:05:00,146.97,147.03,146.82,146.91,8304.0,128.1372,128.1895,128.0064,128.0849,8304.0
2019-05-24 10:10:00,146.89,147.06,146.88,146.89,6805.0,128.0675,128.2157,128.0588,128.0675,6805.0
2019-05-24 10:15:00,146.89,146.95,146.76,146.88,6449.0,128.0675,128.1198,127.9541,128.0588,6449.0
2019-05-24 10:20:00,146.78,146.88,146.75,146.85,3800.0,127.9716,128.0588,127.9454,128.0326,3800.0
2019-05-24 10:25:00,146.81,147.05,146.77,146.94,7461.0,127.9977,128.207,127.9629,128.1111,7461.0
2019-05-24 10:30:00,146.96,147.06,146.82,147.01,6262.0,128.1285,128.2157,128.0064,128.1721,6262.0
2019-05-24 10:35:00,147.02,147.15,146.94,147.15,5470.0,128.1808,128.2942,128.1111,128.2942,5470.0
2019-05-24 10:40:00,147.15,147.22,147.07,147.15,9809.0,128.2942,128.3552,128.2244,128.2942,9809.0
2019-05-24 10:45:00,147.15,147.3,147.06,147.11,16944.0,128.2942,128.4249,128.2157,128.2593,16944.0
2019-05-24 10:50:00,147.06,147.23,147.0,147.07,12065.0,128.2157,128.3639,128.1634,128.2244,12065.0
2019-05-24 10:55:00,147.06,147.11,146.96,146.97,20420.0,128.2157,128.2593,128.1285,128.1372,20420.0
2019-05-24 11:00:00,146.98,147.05,146.95,147.03,9271.0,128.1459,128.207,128.1198,128.1895,9271.0
2019-05-24 11:05:00,147.04,147.15,147.04,147.12,10898.0,128.1983,128.2942,128.1983,128.268,10898.0
2019-05-24 11:10:00,147.14,147.14,147.02,147.03,10049.0,128.2854,128.2854,128.1808,128.1895,10049.0
2019-05-24 11:15:00,147.05,147.07,146.99,146.99,5200.0,128.207,128.2244,128.1547,128.1547,5200.0
2019-05-24 11:20:00,146.9,147.05,146.9,147.0,7278.0,128.0762,128.207,128.0762,128.1634,7278.0
2019-05-24 11:25:00,147.0,147.14,146.9,147.14,11137.0,128.1634,128.2854,128.0762,128.2854,11137.0
2019-05-24 11:30:00,147.22,147.28,147.21,147.23,2559.0,128.3552,128.4075,128.3465,128.3639,2559.0
2019-05-24 11:35:00,147.29,147.44,147.29,147.39,6045.0,128.4162,128.547,128.4162,128.5034,6045.0
2019-05-24 11:40:00,147.39,147.41,147.22,147.22,5445.0,128.5034,128.5208,128.3552,128.3552,5445.0
2019-05-24 11:45:00,147.25,147.34,147.23,147.34,3606.0,128.3813,128.4598,128.3639,128.4598,3606.0
2019-05-24 11:50:00,147.35,147.37,147.23,147.26,4921.0,128.4685,128.486,128.3639,128.3901,4921.0
2019-05-24 11:55:00,147.23,147.28,147.15,147.15,6999.0,128.3639,128.4075,128.2942,128.2942,6999.0
2019-05-24 12:00:00,147.11,147.22,147.09,147.16,4555.0,128.2593,128.3552,128.2418,128.3029,4555.0
2019-05-24 12:05:00,147.18,147.26,147.13,147.18,2685.0,128.3203,128.3901,128.2767,128.3203,2685.0
2019-05-24 12:10:00,147.22,147.25,147.14,147.18,5610.0,128.3552,128.3813,128.2854,128.3203,5610.0
2019-05-24 12:15:00,147.21,147.29,147.15,147.15,6064.0,128.3465,128.4162,128.2942,128.2942,6064.0
2019-05-24 12:20:00,147.15,147.26,147.15,147.21,2102.0,128.2942,128.3901,128.2942,128.3465,2102.0
2019-05-24 12:25:00,147.19,147.2,147.07,147.15,3685.0,128.329,128.3378,128.2244,128.2942,3685.0
2019-05-24 12:30:00,147.17,147.36,147.17,147.3,3880.0,128.3116,128.4772,128.3116,128.4249,3880.0
2019-05-24 12:35:00,147.33,147.43,147.27,147.4,5390.0,128.4511,128.5383,128.3988,128.5121,5390.0
2019-05-24 12:40:00,147.43,147.5,147.4,147.5,2400.0,128.5383,128.5993,128.5121,128.5993,2400.0
2019-05-24 12:45:00,147.49,147.57,147.49,147.56,2367.0,128.5906,128.6603,128.5906,128.6516,2367.0
2019-05-24 12:50:00,147.57,147.57,147.47,147.55,5615.0,128.6603,128.6603,128.5732,128.6429,5615.0
2019-05-24 12:55:00,147.55,147.55,147.46,147.53,9606.0,128.6429,128.6429,128.5644,128.6255,9606.0
2019-05-24 13:00:00,147.51,147.55,147.44,147.47,6300.0,128.608,128.6429,128.547,128.5732,6300.0
2019-05-24 13:05:00,147.46,147.55,147.46,147.46,1400.0,128.5644,128.6429,128.5644,128.5644,1400.0
2019-05-24 13:10:00,147.43,147.43,147.32,147.35,7517.0,128.5383,128.5383,128.4424,128.4685,7517.0
2019-05-24 13:15:00,147.31,147.34,147.21,147.31,18512.0,128.4337,128.4598,128.3465,128.4337,18512.0
2019-05-24 13:20:00,147.32,147.34,147.23,147.28,4000.0,128.4424,128.4598,128.3639,128.4075,4000.0
2019-05-24 13:25:00,147.31,147.33,147.23,147.29,3873.0,128.4337,128.4511,128.3639,128.4162,3873.0
2019-05-24 13:30:00,147.3,147.43,147.3,147.39,3600.0,128.4249,128.5383,128.4249,128.5034,3600.0
2019-05-24 13:35:00,147.39,147.39,147.34,147.37,2502.0,128.5034,128.5034,128.4598,128.486,2502.0
2019-05-24 13:40:00,147.38,147.5,147.38,147.5,3741.0,128.4947,128.5993,128.4947,128.5993,3741.0
2019-05-24 13:45:00,147.52,147.53,147.47,147.48,4070.0,128.6167,128.6255,128.5732,128.5819,4070.0
2019-05-24 13:50:00,147.53,147.53,147.38,147.38,10656.0,128.6255,128.6255,128.4947,128.4947,10656.0
2019-05-24 13:55:00,147.42,147.48,147.38,147.46,7009.0,128.5296,128.5819,128.4947,128.5644,7009.0
2019-05-24 14:00:00,147.45,147.52,147.45,147.5,4189.0,128.5557,128.6167,128.5557,128.5993,4189.0
2019-05-24 14:05:00,147.48,147.49,147.31,147.44,5202.0,128.5819,128.5906,128.4337,128.547,5202.0
2019-05-24 14:10:00,147.44,147.44,147.28,147.29,13173.0,128.547,128.547,128.4075,128.4162,13173.0
2019-05-24 14:15:00,147.28,147.35,147.28,147.3,2105.0,128.4075,128.4685,128.4075,128.4249,2105.0
2019-05-24 14:20:00,147.27,147.28,147.23,147.27,2615.0,128.3988,128.4075,128.3639,128.3988,2615.0
2019-05-24 14:25:00,147.29,147.34,147.29,147.3,4124.0,128.4162,128.4598,128.4162,128.4249,4124.0
2019-05-24 14:30:00,147.28,147.45,147.28,147.44,12440.0,128.4075,128.5557,128.4075,128.547,12440.0
2019-05-24 14:35:00,147.44,147.65,147.44,147.65,5802.0,128.547,128.7301,128.547,128.7301,5802.0
2019-05-24 14:40:00,147.64,147.68,147.6,147.68,4478.0,128.7214,128.7562,128.6865,128.7562,4478.0
2019-05-24 14:45:00,147.67,147.71,147.58,147.59,6273.0,128.7475,128.7824,128.6691,128.6778,6273.0
2019-05-24 14:50:00,147.63,147.67,147.57,147.59,4300.0,128.7127,128.7475,128.6603,128.6778,4300.0
2019-05-24 14:55:00,147.6,147.72,147.6,147.71,7790.0,128.6865,128.7911,128.6865,128.7824,7790.0
2019-05-24 15:00:00,147.69,147.82,147.66,147.8,3909.0,128.765,128.8783,128.7388,128.8609,3909.0
2019-05-24 15:05:00,147.77,147.89,147.77,147.83,7293.0,128.8347,128.9393,128.8347,128.887,7293.0
2019-05-24 15:10:00,147.81,147.84,147.76,147.84,4218.0,128.8696,128.8957,128.826,128.8957,4218.0
2019-05-24 15:15:00,147.81,147.86,147.75,147.78,6089.0,128.8696,128.9132,128.8173,128.8434,6089.0
2019-05-24 15:20:00,147.78,147.96,147.78,147.96,7852.0,128.8434,129.0004,128.8434,129.0004,7852.0
2019-05-24 15:25:00,147.96,148.07,147.94,148.04,5678.0,129.0004,129.0963,128.9829,129.0701,5678.0
2019-05-24 15:30:00,148.03,148.03,147.84,147.87,7007.0,129.0614,129.0614,128.8957,128.9219,7007.0
2019-05-24 15:35:00,147.87,148.06,147.87,148.06,8870.0,128.9219,129.0876,128.9219,129.0876,8870.0
2019-05-24 15:40:00,148.06,148.1,147.97,148.03,10971.0,129.0876,129.1224,129.0091,129.0614,10971.0
2019-05-24 15:45:00,148.03,148.03,147.8,147.84,28173.0,129.0614,129.0614,128.8609,128.8957,28173.0
2019-05-24 15:50:00,147.83,147.91,147.79,147.91,24669.0,128.887,128.9568,128.8521,128.9568,24669.0
2019-05-24 15:55:00,147.9,148.03,147.88,147.94,49331.0,128.9481,129.0614,128.9306,128.9829,49331.0
2019-05-28 09:30:00,148.0,148.37,147.85,148.31,28629.0,129.0352,129.3578,128.9045,129.3055,28629.0
2019-05-28 09:35:00,148.34,148.57,148.23,148.24,17395.0,129.3317,129.5322,129.2358,129.2445,17395.0
2019-05-28 09:40:00,148.24,148.46,148.23,148.43,9185.0,129.2445,129.4363,129.2358,129.4101,9185.0
2019-05-28 09:45:00,148.42,148.57,148.3,148.49,6688.0,129.4014,129.5322,129.2968,129.4625,6688.0
2019-05-28 09:50:00,148.54,148.62,148.36,148.59,9965.0,129.506,129.5758,129.3491,129.5496,9965.0
2019-05-28 09:55:00,148.62,148.79,148.52,148.75,7498.0,129.5758,129.724,129.4886,129.6891,7498.0
2019-05-28 10:00:00,148.75,148.8,148.56,148.58,10485.0,129.6891,129.7327,129.5235,129.5409,10485.0
2019-05-28 10:05:00,148.52,148.6,148.26,148.26,11741.0,129.4886,129.5584,129.2619,129.2619,11741.0
2019-05-28 10:10:00,148.31,148.34,148.1,148.19,13263.0,129.3055,129.3317,129.1224,129.2009,13263.0
2019-05-28 10:15:00,148.19,148.23,148.02,148.03,9624.0,129.2009,129.2358,129.0527,129.0614,9624.0
2019-05-28 10:20:00,148.03,148.05,147.94,147.95,8395.0,129.0614,129.0788,128.9829,128.9916,8395.0
2019-05-28 10:25:00,147.99,148.11,147.95,148.09,5943.0,129.0265,129.1311,128.9916,129.1137,5943.0
2019-05-28 10:30:00,148.12,148.15,147.98,148.06,3858.0,129.1399,129.166,129.0178,129.0876,3858.0
2019-05-28 10:35:00,148.0,148.07,147.91,147.93,4250.0,129.0352,129.0963,128.9568,128.9742,4250.0
2019-05-28 10:40:00,147.92,147.98,147.85,147.95,7957.0,128.9655,129.0178,128.9045,128.9916,7957.0
2019-05-28 10:45:00,147.93,148.06,147.89,148.0,5951.0,128.9742,129.0876,128.9393,129.0352,5951.0
2019-05-28 10:50:00,148.0,148.0,147.79,147.87,6751.0,129.0352,129.0352,128.8521,128.9219,6751.0
2019-05-28 10:55:00,147.83,147.9,147.78,147.88,7004.0,128.887,128.9481,128.8434,128.9306,7004.0
2019-05-28 11:00:00,147.88,148.0,147.85,147.95,6413.0,128.9306,129.0352,128.9045,128.9916,6413.0
2019-05-28 11:05:00,147.97,147.98,147.87,147.96,9302.0,129.0091,129.0178,128.9219,129.0004,9302.0
2019-05-28 11:10:00,147.99,148.19,147.96,148.14,6412.0,129.0265,129.2009,129.0004,129.1573,6412.0
2019-05-28 11:15:00,148.21,148.21,148.06,148.06,3102.0,129.2183,129.2183,129.0876,129.0876,3102.0
2019-05-28 11:20:00,148.07,148.07,147.88,147.89,3420.0,129.0963,129.0963,128.9306,128.9393,3420.0
2019-05-28 11:25:00,147.86,147.92,147.75,147.75,20380.0,128.9132,128.9655,128.8173,128.8173,20380.0
2019-05-28 11:30:00,147.75,147.79,147.62,147.69,10203.0,128.8173,128.8521,128.7039,128.765,10203.0
2019-05-28 11:35:00,147.69,147.72,147.6,147.66,5495.0,128.765,128.7911,128.6865,128.7388,5495.0
2019-05-28 11:40:00,147.62,147.83,147.62,147.72,8782.0,128.7039,128.887,128.7039,128.7911,8782.0
2019-05-28 11:45:00,147.72,147.72,147.57,147.6,3578.0,128.7911,128.7911,128.6603,128.6865,3578.0
2019-05-28 11:50:00,147.61,147.61,147.52,147.58,5497.0,128.6952,128.6952,128.6167,128.6691,5497.0
2019-05-28 11:55:00,147.59,147.84,147.57,147.81,2800.0,128.6778,128.8957,128.6603,128.8696,2800.0
2019-05-28 12:00:00,147.83,147.9,147.78,147.84,3600.0,128.887,128.9481,128.8434,128.8957,3600.0
2019-05-28 12:05:00,147.81,147.84,147.75,147.75,3385.0,128.8696,128.8957,128.8173,128.8173,3385.0
2019-05-28 12:10:00,147.77,147.81,147.71,147.73,3790.0,128.8347,128.8696,128.7824,128.7998,3790.0
2019-05-28 12:15:00,147.72,147.74,147.62,147.62,2700.0,128.7911,128.8086,128.7039,128.7039,2700.0
2019-05-28 12:20:00,147.65,147.93,147.61,147.84,4225.0,128.7301,128.9742,128.6952,128.8957,4225.0
2019-05-28 12:25:00,147.84,147.87,147.77,147.82,2785.0,128.8957,128.9219,128.8347,128.8783,2785.0
2019-05-28 12:30:00,147.84,147.9,147.82,147.89,5958.0,128.8957,128.9481,128.8783,128.9393,5958.0
2019-05-28 12:35:00,147.85,147.9,147.79,147.85,4244.0,128.9045,128.9481,128.8521,128.9045,4244.0
2019-05-28 12:40:00,147.86,147.87,147.78,147.78,1800.0,128.9132,128.9219,128.8434,128.8434,1800.0
2019-05-28 12:45:00,147.78,147.85,147.75,147.84,3062.0,128.8434,128.9045,128.8173,128.8957,3062.0
2019-05-28 12:50:00,147.82,147.86,147.69,147.69,8137.0,128.8783,128.9132,128.765,128.765,8137.0
2019-05-28 12:55:00,147.7,147.75,147.68,147.69,6672.0,128.7737,128.8173,128.7562,128.765,6672.0
2019-05-28 13:00:00,147.7,147.74,147.61,147.61,4055.0,128.7737,128.8086,128.6952,128.6952,4055.0
2019-05-28 13:05:00,147.59,147.61,147.55,147.57,3027.0,128.6778,128.6952,128.6429,128.6603,3027.0
2019-05-28 13:10:00,147.56,147.59,147.53,147.54,2639.0,128.6516,128.6778,128.6255,128.6342,2639.0
2019-05-28 13:15:00,147.55,147.61,147.48,147.52,3930.0,128.6429,128.6952,128.5819,128.6167,3930.0
2019-05-28 13:20:00,147.55,147.67,147.55,147.64,4693.0,128.6429,128.7475,128.6429,128.7214,4693.0
2019-05-28 13:25:00,147.6,147.65,147.56,147.6,2860.0,128.6865,128.7301,128.6516,128.6865,2860.0
2019-05-28 13:30:00,147.6,147.6,147.45,147.47,3412.0,128.6865,128.6865,128.5557,128.5732,3412.0
2019-05-28 13:35:00,147.48,147.56,147.48,147.51,3412.0,128.5819,128.6516,128.5819,128.608,3412.0
2019-05-28 13:40:00,147.51,147.58,147.48,147.52,6412.0,128.608,128.6691,128.5819,128.6167,6412.0
2019-05-28 13:45:00,147.46,147.58,147.44,147.58,2908.0,128.5644,128.6691,128.547,128.6691,2908.0
2019-05-28 13:50:00,147.58,147.63,147.58,147.63,3494.0,128.6691,128.7127,128.6691,128.7127,3494.0
2019-05-28 13:55:00,147.61,147.63,147.57,147.63,2361.0,128.6952,128.7127,128.6603,128.7127,2361.0
2019-05-28 14:00:00,147.61,147.61,147.42,147.52,7963.0,128.6952,128.6952,128.5296,128.6167,7963.0
2019-05-28 14:05:00,147.47,147.51,147.43,147.51,4633.0,128.5732,128.608,128.5383,128.608,4633.0
2019-05-28 14:10:00,147.52,147.52,147.35,147.41,4957.0,128.6167,128.6167,128.4685,128.5208,4957.0
2019-05-28 14:15:00,147.39,147.46,147.35,147.35,4227.0,128.5034,128.5644,128.4685,128.4685,4227.0
2019-05-28 14:20:00,147.34,147.4,147.29,147.4,3779.0,128.4598,128.5121,128.4162,128.5121,3779.0
2019-05-28 14:25:00,147.4,147.4,147.31,147.38,8900.0,128.5121,128.5121,128.4337,128.4947,8900.0
2019-05-28 14:30:00,147.38,147.48,147.37,147.45,4115.0,128.4947,128.5819,128.486,128.5557,4115.0
2019-05-28 14:35:00,147.45,147.47,147.3,147.31,3600.0,128.5557,128.5732,128.4249,128.4337,3600.0
2019-05-28 14:40:00,147.28,147.39,147.25,147.3,5905.0,128.4075,128.5034,128.3813,128.4249,5905.0
2019-05-28 14:45:00,147.34,147.42,147.32,147.33,6662.0,128.4598,128.5296,128.4424,128.4511,6662.0
2019-05-28 14:50:00,147.3,147.32,147.18,147.18,5785.0,128.4249,128.4424,128.3203,128.3203,5785.0
2019-05-28 14:55:00,147.18,147.26,147.14,147.21,5777.0,128.3203,128.3901,128.2854,128.3465,5777.0
2019-05-28 15:00:00,147.19,147.2,146.98,147.0,7430.0,128.329,128.3378,128.1459,128.1634,7430.0
2019-05-28 15:05:00,146.98,147.05,146.93,146.95,6349.0,128.1459,128.207,128.1023,128.1198,6349.0
2019-05-28 15:10:00,146.96,147.0,146.92,146.97,4946.0,128.1285,128.1634,128.0936,128.1372,4946.0
2019-05-28 15:15:00,147.0,147.12,147.0,147.12,6701.0,128.1634,128.268,128.1634,128.268,6701.0
2019-05-28 15:20:00,147.12,147.12,146.93,147.06,14774.0,128.268,128.268,128.1023,128.2157,14774.0
2019-05-28 15:25:00,146.99,147.1,146.84,146.91,6139.0,128.1547,128.2506,128.0239,128.0849,6139.0
2019-05-28 15:30:00,146.9,146.93,146.7,146.72,11332.0,128.0762,128.1023,127.9018,127.9193,11332.0
2019-05-28 15:35:00,146.72,146.72,146.51,146.56,16698.0,127.9193,127.9193,127.7362,127.7798,16698.0
2019-05-28 15:40:00,146.56,146.56,146.25,146.34,15638.0,127.7798,127.7798,127.5095,127.588,15638.0
2019-05-28 15:45:00,146.34,146.48,146.34,146.41,20140.0,127.588,127.71,127.588,127.649,20140.0
2019-05-28 15:50:00,146.39,146.66,146.36,146.64,31008.0,127.6315,127.8669,127.6054,127.8495,31008.0
2019-05-28 15:55:00,146.66,146.69,146.3,146.3,99022.0,127.8669,127.8931,127.5531,127.5531,99022.0
2019-05-29 09:30:00,145.76,145.96,145.4,145.72,28432.0,127.0823,127.2566,126.7684,127.0474,28432.0
2019-05-29 09:35:00,145.67,145.68,145.23,145.28,12358.0,127.0038,127.0125,126.6202,126.6638,12358.0
2019-05-29 09:40:00,145.18,145.18,144.78,145.0,8157.0,126.5766,126.5766,126.2279,126.4197,8157.0
2019-05-29 09:45:00,144.95,145.23,144.94,145.07,9071.0,126.3761,126.6202,126.3673,126.4807,9071.0
2019-05-29 09:50:00,145.01,145.13,144.85,145.13,7555.0,126.4284,126.533,126.2889,126.533,7555.0
2019-05-29 09:55:00,145.14,145.2,144.93,145.03,13837.0,126.5417,126.594,126.3586,126.4458,13837.0
2019-05-29 10:00:00,145.04,145.29,145.04,145.29,14760.0,126.4545,126.6725,126.4545,126.6725,14760.0
2019-05-29 10:05:00,145.31,145.36,145.14,145.27,9055.0,126.6899,126.7335,126.5417,126.6551,9055.0
2019-05-29 10:10:00,145.32,145.55,145.28,145.55,5776.0,126.6987,126.8992,126.6638,126.8992,5776.0
2019-05-29 10:15:00,145.58,145.65,145.39,145.47,11918.0,126.9253,126.9864,126.7597,126.8294,11918.0
2019-05-29 10:20:00,145.51,145.58,145.34,145.44,12328.0,126.8643,126.9253,126.7161,126.8033,12328.0
2019-05-29 10:25:00,145.43,145.58,145.37,145.45,10611.0,126.7946,126.9253,126.7422,126.812,10611.0
2019-05-29 10:30:00,145.4,145.43,145.2,145.22,10246.0,126.7684,126.7946,126.594,126.6115,10246.0
2019-05-29 10:35:00,145.18,145.3,145.08,145.12,7034.0,126.5766,126.6812,126.4894,126.5243,7034.0
2019-05-29 10:40:00,145.1,145.23,144.96,145.01,17569.0,126.5068,126.6202,126.3848,126.4284,17569.0
2019-05-29 10:45:00,144.98,145.12,144.9,145.01,8054.0,126.4022,126.5243,126.3325,126.4284,8054.0
2019-05-29 10:50:00,145.02,145.05,144.88,144.99,6219.0,126.4371,126.4633,126.315,126.4109,6219.0
2019-05-29 10:55:00,144.98,145.12,144.94,144.98,11986.0,126.4022,126.5243,126.3673,126.4022,11986.0
2019-05-29 11:00:00,144.96,145.19,144.92,145.1,12457.0,126.3848,126.5853,126.3499,126.5068,12457.0
2019-05-29 11:05:00,145.12,145.23,145.06,145.22,6200.0,126.5243,126.6202,126.472,126.6115,6200.0
2019-05-29 11:10:00,145.2,145.23,145.07,145.08,4453.0,126.594,126.6202,126.4807,126.4894,4453.0
2019-05-29 11:15:00,145.06,145.24,145.0,145.24,7534.0,126.472,126.6289,126.4197,126.6289,7534.0
2019-05-29 11:20:00,145.23,145.23,145.02,145.05,4709.0,126.6202,126.6202,126.4371,126.4633,4709.0
2019-05-29 11:25:00,145.04,145.05,144.9,144.9,6874.0,126.4545,126.4633,126.3325,126.3325,6874.0
2019-05-29 11:30:00,144.92,144.92,144.57,144.63,6677.0,126.3499,126.3499,126.0448,126.0971,6677.0
2019-05-29 11:35:00,144.62,144.68,144.36,144.4,13469.0,126.0884,126.1407,125.8617,125.8965,13469.0
2019-05-29 11:40:00,144.38,144.45,144.12,144.15,8355.0,125.8791,125.9401,125.6524,125.6786,8355.0
2019-05-29 11:45:00,144.13,144.15,143.96,144.02,6743.0,125.6611,125.6786,125.5129,125.5652,6743.0
2019-05-29 11:50:00,144.0,144.0,143.69,143.81,7180.0,125.5478,125.5478,125.2775,125.3821,7180.0
2019-05-29 11:55:00,143.9,144.11,143.88,144.03,8959.0,125.4606,125.6437,125.4432,125.574,8959.0
2019-05-29 12:00:00,144.03,144.17,143.95,144.12,13789.0,125.574,125.696,125.5042,125.6524,13789.0
2019-05-29 12:05:00,144.14,144.31,144.1,144.3,16961.0,125.6699,125.8181,125.635,125.8094,16961.0
2019-05-29 12:10:00,144.26,144.29,144.03,144.17,8501.0,125.7745,125.8006,125.574,125.696,8501.0
2019-05-29 12:15:00,144.19,144.35,144.11,144.29,10006.0,125.7135,125.853,125.6437,125.8006,10006.0
2019-05-29 12:20:00,144.31,144.31,144.18,144.18,9017.0,125.8181,125.8181,125.7047,125.7047,9017.0
2019-05-29 12:25:00,144.18,144.4,144.18,144.37,15544.0,125.7047,125.8965,125.7047,125.8704,15544.0
2019-05-29 12:30:00,144.29,144.42,144.18,144.39,9374.0,125.8006,125.914,125.7047,125.8878,9374.0
2019-05-29 12:35:00,144.42,144.45,144.22,144.22,10323.0,125.914,125.9401,125.7396,125.7396,10323.0
2019-05-29 12:40:00,144.19,144.34,144.17,144.26,7791.0,125.7135,125.8442,125.696,125.7745,7791.0
2019-05-29 12:45:00,144.29,144.29,144.14,144.22,7422.0,125.8006,125.8006,125.6699,125.7396,7422.0
2019-05-29 12:50:00,144.19,144.25,144.07,144.08,6439.0,125.7135,125.7658,125.6088,125.6175,6439.0
2019-05-29 12:55:00,144.08,144.13,144.0,144.04,7294.0,125.6175,125.6611,125.5478,125.5827,7294.0
2019-05-29 13:00:00,144.06,144.15,144.01,144.05,9092.0,125.6001,125.6786,125.5565,125.5914,9092.0
2019-05-29 13:05:00,144.08,144.41,144.04,144.37,7754.0,125.6175,125.9053,125.5827,125.8704,7754.0
2019-05-29 13:10:00,144.41,144.52,144.2,144.23,13548.0,125.9053,126.0012,125.7222,125.7483,13548.0
2019-05-29 13:15:00,144.24,144.24,144.11,144.2,8871.0,125.757,125.757,125.6437,125.7222,8871.0
2019-05-29 13:20:00,144.15,144.3,144.12,144.25,4157.0,125.6786,125.8094,125.6524,125.7658,4157.0
2019-05-29 13:25:00,144.28,144.31,144.15,144.31,13509.0,125.7919,125.8181,125.6786,125.8181,13509.0
2019-05-29 13:30:00,144.31,144.33,144.21,144.21,6777.0,125.8181,125.8355,125.7309,125.7309,6777.0
2019-05-29 13:35:00,144.2,144.38,144.16,144.19,11848.0,125.7222,125.8791,125.6873,125.7135,11848.0
2019-05-29 13:40:00,144.21,144.21,144.03,144.03,6952.0,125.7309,125.7309,125.574,125.574,6952.0
2019-05-29 13:45:00,144.06,144.3,144.06,144.22,8123.0,125.6001,125.8094,125.6001,125.7396,8123.0
2019-05-29 13:50:00,144.25,144.31,144.19,144.23,14045.0,125.7658,125.8181,125.7135,125.7483,14045.0
2019-05-29 13:55:00,144.23,144.26,144.19,144.21,7763.0,125.7483,125.7745,125.7135,125.7309,7763.0
2019-05-29 14:00:00,144.23,144.47,144.23,144.44,16140.0,125.7483,125.9576,125.7483,125.9314,16140.0
2019-05-29 14:05:00,144.43,144.54,144.43,144.43,12508.0,125.9227,126.0186,125.9227,125.9227,12508.0
2019-05-29 14:10:00,144.43,144.49,144.41,144.48,8794.0,125.9227,125.975,125.9053,125.9663,8794.0
2019-05-29 14:15:00,144.51,144.52,144.38,144.44,8281.0,125.9924,126.0012,125.8791,125.9314,8281.0
2019-05-29 14:20:00,144.46,144.55,144.4,144.48,9299.0,125.9489,126.0273,125.8965,125.9663,9299.0
2019-05-29 14:25:00,144.47,144.67,144.44,144.65,9257.0,125.9576,126.1319,125.9314,126.1145,9257.0
2019-05-29 14:30:00,144.62,144.62,144.34,144.34,10362.0,126.0884,126.0884,125.8442,125.8442,10362.0
2019-05-29 14:35:00,144.35,144.39,144.24,144.28,10283.0,125.853,125.8878,125.757,125.7919,10283.0
2019-05-29 14:40:00,144.27,144.28,144.15,144.15,8200.0,125.7832,125.7919,125.6786,125.6786,8200.0
2019-05-29 14:45:00,144.16,144.17,144.03,144.15,8182.0,125.6873,125.696,125.574,125.6786,8182.0
2019-05-29 14:50:00,144.15,144.27,144.06,144.2,13299.0,125.6786,125.7832,125.6001,125.7222,13299.0
2019-05-29 14:55:00,144.2,144.39,144.18,144.37,13603.0,125.7222,125.8878,125.7047,125.8704,13603.0
2019-05-29 15:00:00,144.39,144.39,144.22,144.26,12185.0,125.8878,125.8878,125.7396,125.7745,12185.0
2019-05-29 15:05:00,144.23,144.34,144.18,144.34,7702.0,125.7483,125.8442,125.7047,125.8442,7702.0
2019-05-29 15:10:00,144.31,144.44,144.28,144.4,7022.0,125.8181,125.9314,125.7919,125.8965,7022.0
2019-05-29 15:15:00,144.41,144.45,144.32,144.32,10648.0,125.9053,125.9401,125.8268,125.8268,10648.0
2019-05-29 15:20:00,144.34,144.47,144.28,144.45,9133.0,125.8442,125.9576,125.7919,125.9401,9133.0
2019-05-29 15:25:00,144.45,144.57,144.38,144.54,9186.0,125.9401,126.0448,125.8791,126.0186,9186.0
2019-05-29 15:30:00,144.56,144.87,144.52,144.87,23777.0,126.036,126.3063,126.0012,126.3063,23777.0
2019-05-29 15:35:00,144.89,144.99,144.88,144.89,21916.0,126.3238,126.4109,126.315,126.3238,21916.0
2019-05-29 15:40:00,144.89,145.01,144.85,144.94,23705.0,126.3238,126.4284,126.2889,126.3673,23705.0
2019-05-29 15:45:00,144.94,144.96,144.74,144.74,23297.0,126.3673,126.3848,126.193,126.193,23297.0
2019-05-29 15:50:00,144.72,144.88,144.59,144.88,50756.0,126.1755,126.315,126.0622,126.315,50756.0
2019-05-29 15:55:00,144.86,145.12,144.86,145.04,81037.0,126.2976,126.5243,126.2976,126.4545,81037.0
2019-05-30 09:30:00,145.49,145.57,145.05,145.28,14616.0,126.8469,126.9166,126.4633,126.6638,14616.0
2019-05-30 09:35:00,145.35,146.24,145.35,145.96,12984.0,126.7248,127.5008,126.7248,127.2566,12984.0
2019-05-30 09:40:00,146.12,146.27,145.64,145.72,12692.0,127.3961,127.5269,126.9776,127.0474,12692.0
2019-05-30 09:45:00,145.8,145.96,145.61,145.61,7269.0,127.1171,127.2566,126.9515,126.9515,7269.0
2019-05-30 09:50:00,145.59,145.78,145.38,145.69,31430.0,126.9341,127.0997,126.751,127.0212,31430.0
2019-05-30 09:55:00,145.62,145.71,145.37,145.47,20273.0,126.9602,127.0387,126.7422,126.8294,20273.0
2019-05-30 10:00:00,145.37,145.45,145.29,145.36,9407.0,126.7422,126.812,126.6725,126.7335,9407.0
2019-05-30 10:05:00,145.37,145.42,145.19,145.25,9136.0,126.7422,126.7858,126.5853,126.6376,9136.0
2019-05-30 10:10:00,145.29,145.36,145.1,145.15,16250.0,126.6725,126.7335,126.5068,126.5504,16250.0
2019-05-30 10:15:00,145.17,145.35,145.15,145.35,7297.0,126.5679,126.7248,126.5504,126.7248,7297.0
2019-05-30 10:20:00,145.3,145.55,145.3,145.55,5850.0,126.6812,126.8992,126.6812,126.8992,5850.0
2019-05-30 10:25:00,145.58,145.73,145.49,145.65,17903.0,126.9253,127.0561,126.8469,126.9864,17903.0
2019-05-30 10:30:00,145.7,145.7,145.21,145.26,10998.0,127.03,127.03,126.6028,126.6463,10998.0
2019-05-30 10:35:00,145.25,145.29,144.97,144.98,7956.0,126.6376,126.6725,126.3935,126.4022,7956.0
2019-05-30 10:40:00,144.97,145.1,144.77,144.79,16226.0,126.3935,126.5068,126.2191,126.2366,16226.0
2019-05-30 10:45:00,144.76,144.76,144.51,144.6,14566.0,126.2104,126.2104,125.9924,126.0709,14566.0
2019-05-30 10:50:00,144.59,144.63,144.48,144.52,4052.0,126.0622,126.0971,125.9663,126.0012,4052.0
2019-05-30 10:55:00,144.52,144.77,144.52,144.69,8111.0,126.0012,126.2191,126.0012,126.1494,8111.0
2019-05-30 11:00:00,144.69,144.76,144.55,144.72,11940.0,126.1494,126.2104,126.0273,126.1755,11940.0
2019-05-30 11:05:00,144.72,144.76,144.61,144.73,8853.0,126.1755,126.2104,126.0796,126.1843,8853.0
2019-05-30 11:10:00,144.73,144.92,144.69,144.92,6560.0,126.1843,126.3499,126.1494,126.3499,6560.0
2019-05-30 11:15:00,144.92,145.1,144.92,145.03,8880.0,126.3499,126.5068,126.3499,126.4458,8880.0
2019-05-30 11:20:00,145.09,145.21,145.09,145.1,8438.0,126.4981,126.6028,126.4981,126.5068,8438.0
2019-05-30 11:25:00,145.15,145.25,145.15,145.21,4890.0,126.5504,126.6376,126.5504,126.6028,4890.0
2019-05-30 11:30:00,145.2,145.27,144.99,145.01,5600.0,126.594,126.6551,126.4109,126.4284,5600.0
2019-05-30 11:35:00,145.04,145.07,144.98,145.03,4932.0,126.4545,126.4807,126.4022,126.4458,4932.0
2019-05-30 11:40:00,145.01,145.03,144.86,144.86,4300.0,126.4284,126.4458,126.2976,126.2976,4300.0
2019-05-30 11:45:00,144.87,145.06,144.87,145.04,4673.0,126.3063,126.472,126.3063,126.4545,4673.0
2019-05-30 11:50:00,145.01,145.08,144.97,145.01,4901.0,126.4284,126.4894,126.3935,126.4284,4901.0
2019-05-30 11:55:00,145.05,145.16,145.01,145.08,3052.0,126.4633,126.5592,126.4284,126.4894,3052.0
2019-05-30 12:00:00,145.12,145.19,145.05,145.15,5849.0,126.5243,126.5853,126.4633,126.5504,5849.0
2019-05-30 12:05:00,145.14,145.29,145.1,145.12,10362.0,126.5417,126.6725,126.5068,126.5243,10362.0
2019-05-30 12:10:00,145.13,145.2,145.09,145.12,5413.0,126.533,126.594,126.4981,126.5243,5413.0
2019-05-30 12:15:00,145.15,145.2,145.12,145.14,6138.0,126.5504,126.594,126.5243,126.5417,6138.0
2019-05-30 12:20:00,145.15,145.24,145.09,145.24,13909.0,126.5504,126.6289,126.4981,126.6289,13909.0
2019-05-30 12:25:00,145.25,145.26,145.21,145.23,2451.0,126.6376,126.6463,126.6028,126.6202,2451.0
2019-05-30 12:30:00,145.23,145.3,145.22,145.27,5866.0,126.6202,126.6812,126.6115,126.6551,5866.0
2019-05-30 12:35:00,145.29,145.54,145.29,145.45,4260.0,126.6725,126.8905,126.6725,126.812,4260.0
2019-05-30 12:40:00,145.48,145.58,145.48,145.57,4720.0,126.8382,126.9253,126.8382,126.9166,4720.0
2019-05-30 12:45:00,145.54,145.57,145.51,145.57,2600.0,126.8905,126.9166,126.8643,126.9166,2600.0
2019-05-30 12:50:00,145.63,145.63,145.49,145.55,2974.0,126.9689,126.9689,126.8469,126.8992,2974.0
2019-05-30 12:55:00,145.53,145.55,145.41,145.45,4723.0,126.8817,126.8992,126.7771,126.812,4723.0
2019-05-30 13:00:00,145.46,145.54,145.44,145.49,6150.0,126.8207,126.8905,126.8033,126.8469,6150.0
2019-05-30 13:05:00,145.47,145.5,145.39,145.48,6656.0,126.8294,126.8556,126.7597,126.8382,6656.0
2019-05-30 13:10:00,145.51,145.53,145.44,145.46,2400.0,126.8643,126.8817,126.8033,126.8207,2400.0
2019-05-30 13:15:00,145.45,145.47,145.37,145.39,3141.0,126.812,126.8294,126.7422,126.7597,3141.0
2019-05-30 13:20:00,145.43,145.45,145.36,145.37,4300.0,126.7946,126.812,126.7335,126.7422,4300.0
2019-05-30 13:25:00,145.37,145.39,145.31,145.35,2944.0,126.7422,126.7597,126.6899,126.7248,2944.0
2019-05-30 13:30:00,145.37,145.37,145.24,145.26,1700.0,126.7422,126.7422,126.6289,126.6463,1700.0
2019-05-30 13:35:00,145.28,145.31,145.17,145.28,4700.0,126.6638,126.6899,126.5679,126.6638,4700.0
2019-05-30 13:40:00,145.28,145.29,145.19,145.2,2349.0,126.6638,126.6725,126.5853,126.594,2349.0
2019-05-30 13:45:00,145.16,145.25,145.15,145.25,2215.0,126.5592,126.6376,126.5504,126.6376,2215.0
2019-05-30 13:50:00,145.24,145.28,145.22,145.23,2159.0,126.6289,126.6638,126.6115,126.6202,2159.0
2019-05-30 13:55:00,145.23,145.4,145.22,145.4,3858.0,126.6202,126.7684,126.6115,126.7684,3858.0
2019-05-30 14:00:00,145.39,145.56,145.39,145.41,6466.0,126.7597,126.9079,126.7597,126.7771,6466.0
2019-05-30 14:05:00,145.38,145.4,145.32,145.38,3785.0,126.751,126.7684,126.6987,126.751,3785.0
2019-05-30 14:10:00,145.38,145.5,145.37,145.46,10427.0,126.751,126.8556,126.7422,126.8207,10427.0
2019-05-30 14:15:00,145.46,145.5,145.39,145.5,4380.0,126.8207,126.8556,126.7597,126.8556,4380.0
2019-05-30 14:20:00,145.49,145.55,145.36,145.39,5084.0,126.8469,126.8992,126.7335,126.7597,5084.0
2019-05-30 14:25:00,145.37,145.45,145.31,145.4,6327.0,126.7422,126.812,126.6899,126.7684,6327.0
2019-05-30 14:30:00,145.43,145.43,145.29,145.33,6469.0,126.7946,126.7946,126.6725,126.7074,6469.0
2019-05-30 14:35:00,145.34,145.35,145.14,145.21,4201.0,126.7161,126.7248,126.5417,126.6028,4201.0
2019-05-30 14:40:00,145.22,145.25,145.05,145.08,9508.0,126.6115,126.6376,126.4633,126.4894,9508.0
2019-05-30 14:45:00,145.06,145.13,145.03,145.13,9574.0,126.472,126.533,126.4458,126.533,9574.0
2019-05-30 14:50:00,145.09,145.26,145.06,145.24,9968.0,126.4981,126.6463,126.472,126.6289,9968.0
2019-05-30 14:55:00,145.22,145.29,145.21,145.25,5025.0,126.6115,126.6725,126.6028,126.6376,5025.0
2019-05-30 15:00:00,145.32,145.32,145.15,145.26,6612.0,126.6987,126.6987,126.5504,126.6463,6612.0
2019-05-30 15:05:00,145.25,145.29,145.02,145.07,6155.0,126.6376,126.6725,126.4371,126.4807,6155.0
2019-05-30 15:10:00,145.1,145.36,145.1,145.32,9394.0,126.5068,126.7335,126.5068,126.6987,9394.0
2019-05-30 15:15:00,145.28,145.38,145.2,145.2,5066.0,126.6638,126.751,126.594,126.594,5066.0
2019-05-30 15:20:00,145.2,145.27,145.12,145.19,7397.0,126.594,126.6551,126.5243,126.5853,7397.0
2019-05-30 15:25:00,145.17,145.3,145.1,145.27,7349.0,126.5679,126.6812,126.5068,126.6551,7349.0
2019-05-30 15:30:00,145.22,145.36,145.12,145.34,11433.0,126.6115,126.7335,126.5243,126.7161,11433.0
2019-05-30 15:35:00,145.37,145.62,145.36,145.58,15094.0,126.7422,126.9602,126.7335,126.9253,15094.0
2019-05-30 15:40:00,145.61,145.66,145.5,145.55,15400.0,126.9515,126.9951,126.8556,126.8992,15400.0
2019-05-30 15:45:00,145.53,145.67,145.41,145.61,12635.0,126.8817,127.0038,126.7771,126.9515,12635.0
2019-05-30 15:50:00,145.64,145.66,145.51,145.56,19208.0,126.9776,126.9951,126.8643,126.9079,19208.0
2019-05-30 15:55:00,145.58,145.78,145.51,145.72,58170.0,126.9253,127.0997,126.8643,127.0474,58170.0
2019-05-31 09:30:00,145.14,145.21,144.53,144.61,23007.0,126.5417,126.6028,126.0099,126.0796,23007.0
2019-05-31 09:35:00,144.65,145.02,144.62,144.67,4823.0,126.1145,126.4371,126.0884,126.1319,4823.0
2019-05-31 09:40:00,144.62,144.84,144.49,144.84,10043.0,126.0884,126.2802,125.975,126.2802,10043.0
2019-05-31 09:45:00,144.84,144.97,144.67,144.94,11816.0,126.2802,126.3935,126.1319,126.3673,11816.0
2019-05-31 09:50:00,144.91,145.34,144.88,145.34,9280.0,126.3412,126.7161,126.315,126.7161,9280.0
2019-05-31 09:55:00,145.28,145.44,145.24,145.44,3677.0,126.6638,126.8033,126.6289,126.8033,3677.0
2019-05-31 10:00:00,145.5,145.69,145.45,145.46,10513.0,126.8556,127.0212,126.812,126.8207,10513.0
2019-05-31 10:05:00,145.37,145.55,145.25,145.54,21032.0,126.7422,126.8992,126.6376,126.8905,21032.0
2019-05-31 10:10:00,145.57,145.57,145.23,145.3,12001.0,126.9166,126.9166,126.6202,126.6812,12001.0
2019-05-31 10:15:00,145.34,145.48,145.31,145.42,8238.0,126.7161,126.8382,126.6899,126.7858,8238.0
2019-05-31 10:20:00,145.4,145.74,145.35,145.6,13435.0,126.7684,127.0648,126.7248,126.9428,13435.0
2019-05-31 10:25:00,145.53,145.68,145.53,145.62,5494.0,126.8817,127.0125,126.8817,126.9602,5494.0
2019-05-31 10:30:00,145.62,145.8,145.61,145.78,9327.0,126.9602,127.1171,126.9515,127.0997,9327.0
2019-05-31 10:35:00,145.76,145.81,145.62,145.7,18244.0,127.0823,127.1259,126.9602,127.03,18244.0
2019-05-31 10:40:00,145.71,145.78,145.64,145.64,9535.0,127.0387,127.0997,126.9776,126.9776,9535.0
2019-05-31 10:45:00,145.58,145.77,145.58,145.77,6319.0,126.9253,127.091,126.9253,127.091,6319.0
2019-05-31 10:50:00,145.81,145.9,145.65,145.68,12130.0,127.1259,127.2043,126.9864,127.0125,12130.0
2019-05-31 10:55:00,145.66,145.77,145.59,145.77,8477.0,126.9951,127.091,126.9341,127.091,8477.0
2019-05-31 11:00:00,145.71,146.0,145.71,145.92,8693.0,127.0387,127.2915,127.0387,127.2218,8693.0
2019-05-31 11:05:00,145.94,146.12,145.89,145.97,7454.0,127.2392,127.3961,127.1956,127.2654,7454.0
2019-05-31 11:10:00,145.97,146.11,145.97,146.07,3833.0,127.2654,127.3874,127.2654,127.3525,3833.0
2019-05-31 11:15:00,146.05,146.18,146.04,146.13,8828.0,127.3351,127.4485,127.3264,127.4049,8828.0
2019-05-31 11:20:00,146.17,146.33,146.15,146.24,6494.0,127.4397,127.5792,127.4223,127.5008,6494.0
2019-05-31 11:25:00,146.21,146.24,146.04,146.17,8130.0,127.4746,127.5008,127.3264,127.4397,8130.0
2019-05-31 11:30:00,146.17,146.27,146.15,146.19,10143.0,127.4397,127.5269,127.4223,127.4572,10143.0
2019-05-31 11:35:00,146.2,146.23,146.11,146.12,6680.0,127.4659,127.492,127.3874,127.3961,6680.0
2019-05-31 11:40:00,146.08,146.08,145.95,145.98,5726.0,127.3613,127.3613,127.2479,127.2741,5726.0
2019-05-31 11:45:00,145.96,146.17,145.95,146.16,6110.0,127.2566,127.4397,127.2479,127.431,6110.0
2019-05-31 11:50:00,146.16,146.17,146.05,146.1,4401.0,127.431,127.4397,127.3351,127.3787,4401.0
2019-05-31 11:55:00,146.09,146.2,146.06,146.16,5922.0,127.37,127.4659,127.3438,127.431,5922.0
2019-05-31 12:00:00,146.13,146.14,145.95,145.95,26552.0,127.4049,127.4136,127.2479,127.2479,26552.0
2019-05-31 12:05:00,145.98,146.09,145.98,146.07,7387.0,127.2741,127.37,127.2741,127.3525,7387.0
2019-05-31 12:10:00,145.99,146.03,145.97,146.01,3550.0,127.2828,127.3177,127.2654,127.3002,3550.0
2019-05-31 12:15:00,146.05,146.07,145.97,145.97,5289.0,127.3351,127.3525,127.2654,127.2654,5289.0
2019-05-31 12:20:00,145.98,145.98,145.82,145.82,3381.0,127.2741,127.2741,127.1346,127.1346,3381.0
2019-05-31 12:25:00,145.86,145.86,145.75,145.85,2908.0,127.1695,127.1695,127.0736,127.1607,2908.0
2019-05-31 12:30:00,145.86,145.89,145.79,145.84,3530.0,127.1695,127.1956,127.1084,127.152,3530.0
2019-05-31 12:35:00,145.81,145.83,145.67,145.69,7006.0,127.1259,127.1433,127.0038,127.0212,7006.0
2019-05-31 12:40:00,145.7,145.74,145.66,145.71,3886.0,127.03,127.0648,126.9951,127.0387,3886.0
2019-05-31 12:45:00,145.69,145.74,145.65,145.66,6527.0,127.0212,127.0648,126.9864,126.9951,6527.0
2019-05-31 12:50:00,145.69,145.75,145.63,145.63,5726.0,127.0212,127.0736,126.9689,126.9689,5726.0
2019-05-31 12:55:00,145.59,145.65,145.53,145.57,4602.0,126.9341,126.9864,126.8817,126.9166,4602.0
2019-05-31 13:00:00,145.57,145.58,145.51,145.58,3900.0,126.9166,126.9253,126.8643,126.9253,3900.0
2019-05-31 13:05:00,145.61,145.68,145.55,145.66,3026.0,126.9515,127.0125,126.8992,126.9951,3026.0
2019-05-31 13:10:00,145.68,145.94,145.68,145.89,3434.0,127.0125,127.2392,127.0125,127.1956,3434.0
2019-05-31 13:15:00,145.89,145.96,145.85,145.87,5465.0,127.1956,127.2566,127.1607,127.1782,5465.0
2019-05-31 13:20:00,145.88,145.93,145.86,145.93,2905.0,127.1869,127.2305,127.1695,127.2305,2905.0
2019-05-31 13:25:00,145.88,145.96,145.86,145.96,2123.0,127.1869,127.2566,127.1695,127.2566,2123.0
2019-05-31 13:30:00,145.97,146.04,145.93,146.02,3435.0,127.2654,127.3264,127.2305,127.309,3435.0
2019-05-31 13:35:00,146.04,146.08,146.0,146.08,3100.0,127.3264,127.3613,127.2915,127.3613,3100.0
2019-05-31 13:40:00,146.09,146.11,145.91,145.93,23265.0,127.37,127.3874,127.2131,127.2305,23265.0
2019-05-31 13:45:00,145.94,145.96,145.85,145.95,7075.0,127.2392,127.2566,127.1607,127.2479,7075.0
2019-05-31 13:50:00,145.93,145.95,145.75,145.87,5408.0,127.2305,127.2479,127.0736,127.1782,5408.0
2019-05-31 13:55:00,145.87,145.93,145.83,145.92,2186.0,127.1782,127.2305,127.1433,127.2218,2186.0
2019-05-31 14:00:00,145.9,145.94,145.71,145.71,11459.0,127.2043,127.2392,127.0387,127.0387,11459.0
2019-05-31 14:05:00,145.72,145.79,145.72,145.79,2950.0,127.0474,127.1084,127.0474,127.1084,2950.0
2019-05-31 14:10:00,145.76,145.78,145.53,145.59,5600.0,127.0823,127.0997,126.8817,126.9341,5600.0
2019-05-31 14:15:00,145.55,145.65,145.54,145.59,7162.0,126.8992,126.9864,126.8905,126.9341,7162.0
2019-05-31 14:20:00,145.57,145.67,145.5,145.63,6875.0,126.9166,127.0038,126.8556,126.9689,6875.0
2019-05-31 14:25:00,145.62,145.66,145.54,145.63,5237.0,126.9602,126.9951,126.8905,126.9689,5237.0
2019-05-31 14:30:00,145.67,145.67,145.33,145.34,11304.0,127.0038,127.0038,126.7074,126.7161,11304.0
2019-05-31 14:35:00,145.37,145.37,145.17,145.25,5205.0,126.7422,126.7422,126.5679,126.6376,5205.0
2019-05-31 14:40:00,145.27,145.5,145.25,145.44,12917.0,126.6551,126.8556,126.6376,126.8033,12917.0
2019-05-31 14:45:00,145.44,145.6,145.42,145.5,7481.0,126.8033,126.9428,126.7858,126.8556,7481.0
2019-05-31 14:50:00,145.53,145.63,145.52,145.59,3400.0,126.8817,126.9689,126.873,126.9341,3400.0
2019-05-31 14:55:00,145.59,145.63,145.53,145.55,5552.0,126.9341,126.9689,126.8817,126.8992,5552.0
2019-05-31 15:00:00,145.52,145.52,145.41,145.45,8571.0,126.873,126.873,126.7771,126.812,8571.0
2019-05-31 15:05:00,145.47,145.5,145.4,145.45,8544.0,126.8294,126.8556,126.7684,126.812,8544.0
2019-05-31 15:10:00,145.44,145.49,145.42,145.48,5782.0,126.8033,126.8469,126.7858,126.8382,5782.0
2019-05-31 15:15:00,145.49,145.54,145.45,145.5,8227.0,126.8469,126.8905,126.812,126.8556,8227.0
2019-05-31 15:20:00,145.51,145.54,145.29,145.42,7849.0,126.8643,126.8905,126.6725,126.7858,7849.0
2019-05-31 15:25:00,145.4,145.46,145.3,145.44,7897.0,126.7684,126.8207,126.6812,126.8033,7897.0
2019-05-31 15:30:00,145.38,145.55,145.33,145.44,7574.0,126.751,126.8992,126.7074,126.8033,7574.0
2019-05-31 15:35:00,145.44,145.54,145.37,145.43,13508.0,126.8033,126.8905,126.7422,126.7946,13508.0
2019-05-31 15:40:00,145.46,145.56,145.39,145.54,13797.0,126.8207,126.9079,126.7597,126.8905,13797.0
2019-05-31 15:45:00,145.53,145.82,145.51,145.75,27982.0,126.8817,127.1346,126.8643,127.0736,27982.0
2019-05-31 15:50:00,145.73,145.78,145.66,145.67,21228.0,127.0561,127.0997,126.9951,127.0038,21228.0
2019-05-31 15:55:00,145.64,145.79,145.53,145.57,63527.0,126.9776,127.1084,126.8817,126.9166,63527.0
2019-06-03 09:30:00,145.49,145.57,144.99,145.09,29949.0,126.8469,126.9166,126.4109,126.4981,29949.0
2019-06-03 09:35:00,145.02,145.51,145.02,145.51,7562.0,126.4371,126.8643,126.4371,126.8643,7562.0
2019-06-03 09:40:00,145.59,145.75,145.42,145.45,4174.0,126.9341,127.0736,126.7858,126.812,4174.0
2019-06-03 09:45:00,145.42,145.52,145.28,145.4,7628.0,126.7858,126.873,126.6638,126.7684,7628.0
2019-06-03 09:50:00,145.39,145.46,145.23,145.26,4463.0,126.7597,126.8207,126.6202,126.6463,4463.0
2019-06-03 09:55:00,145.31,145.37,145.2,145.36,4534.0,126.6899,126.7422,126.594,126.7335,4534.0
2019-06-03 10:00:00,145.34,145.34,144.87,145.23,7080.0,126.7161,126.7161,126.3063,126.6202,7080.0
2019-06-03 10:05:00,145.22,145.52,145.2,145.52,5917.0,126.6115,126.873,126.594,126.873,5917.0
2019-06-03 10:10:00,145.52,145.62,145.44,145.53,5600.0,126.873,126.9602,126.8033,126.8817,5600.0
2019-06-03 10:15:00,145.48,145.71,145.44,145.71,4934.0,126.8382,127.0387,126.8033,127.0387,4934.0
2019-06-03 10:20:00,145.72,146.03,145.69,146.03,6028.0,127.0474,127.3177,127.0212,127.3177,6028.0
2019-06-03 10:25:00,146.08,146.42,146.08,146.33,7898.0,127.3613,127.6577,127.3613,127.5792,7898.0
2019-06-03 10:30:00,146.3,146.37,146.14,146.35,10925.0,127.5531,127.6141,127.4136,127.5967,10925.0
2019-06-03 10:35:00,146.32,146.35,146.14,146.23,5080.0,127.5705,127.5967,127.4136,127.492,5080.0
2019-06-03 10:40:00,146.24,146.26,146.03,146.11,9925.0,127.5008,127.5182,127.3177,127.3874,9925.0
2019-06-03 10:45:00,146.15,146.17,145.84,145.89,8955.0,127.4223,127.4397,127.152,127.1956,8955.0
2019-06-03 10:50:00,145.9,145.95,145.82,145.84,4939.0,127.2043,127.2479,127.1346,127.152,4939.0
2019-06-03 10:55:00,145.92,146.1,145.89,146.07,5481.0,127.2218,127.3787,127.1956,127.3525,5481.0
2019-06-03 11:00:00,146.06,146.06,145.95,145.96,3747.0,127.3438,127.3438,127.2479,127.2566,3747.0
2019-06-03 11:05:00,145.91,145.95,145.74,145.82,7490.0,127.2131,127.2479,127.0648,127.1346,7490.0
2019-06-03 11:10:00,145.78,145.82,145.73,145.77,4634.0,127.0997,127.1346,127.0561,127.091,4634.0
2019-06-03 11:15:00,145.73,146.02,145.73,145.94,7205.0,127.0561,127.309,127.0561,127.2392,7205.0
2019-06-03 11:20:00,145.92,145.97,145.9,145.94,2927.0,127.2218,127.2654,127.2043,127.2392,2927.0
2019-06-03 11:25:00,145.9,145.99,145.82,145.82,3841.0,127.2043,127.2828,127.1346,127.1346,3841.0
2019-06-03 11:30:00,145.88,146.01,145.81,145.95,4163.0,127.1869,127.3002,127.1259,127.2479,4163.0
2019-06-03 11:35:00,145.94,146.01,145.89,146.0,4400.0,127.2392,127.3002,127.1956,127.2915,4400.0
2019-06-03 11:40:00,146.02,146.05,145.73,145.79,13167.0,127.309,127.3351,127.0561,127.1084,13167.0
2019-06-03 11:45:00,145.76,145.78,145.7,145.71,10997.0,127.0823,127.0997,127.03,127.0387,10997.0
2019-06-03 11:50:00,145.7,145.78,145.6,145.65,7912.0,127.03,127.0997,126.9428,126.9864,7912.0
2019-06-03 11:55:00,145.6,145.65,145.57,145.58,3967.0,126.9428,126.9864,126.9166,126.9253,3967.0
2019-06-03 12:00:00,145.55,145.66,145.53,145.54,6545.0,126.8992,126.9951,126.8817,126.8905,6545.0
2019-06-03 12:05:00,145.53,145.54,145.4,145.43,5983.0,126.8817,126.8905,126.7684,126.7946,5983.0
2019-06-03 12:10:00,145.41,145.46,145.31,145.39,6703.0,126.7771,126.8207,126.6899,126.7597,6703.0
2019-06-03 12:15:00,145.4,145.43,145.33,145.43,6520.0,126.7684,126.7946,126.7074,126.7946,6520.0
2019-06-03 12:20:00,145.39,145.47,145.36,145.42,5801.0,126.7597,126.8294,126.7335,126.7858,5801.0
2019-06-03 12:25:00,145.42,145.46,145.34,145.34,4089.0,126.7858,126.8207,126.7161,126.7161,4089.0
2019-06-03 12:30:00,145.3,145.42,145.25,145.3,7438.0,126.6812,126.7858,126.6376,126.6812,7438.0
2019-06-03 12:35:00,145.3,145.34,145.19,145.24,22023.0,126.6812,126.7161,126.5853,126.6289,22023.0
2019-06-03 12:40:00,145.26,145.36,145.18,145.19,16388.0,126.6463,126.7335,126.5766,126.5853,16388.0
2019-06-03 12:45:00,145.19,145.37,145.15,145.34,19713.0,126.5853,126.7422,126.5504,126.7161,19713.0
2019-06-03 12:50:00,145.34,145.44,145.28,145.39,8504.0,126.7161,126.8033,126.6638,126.7597,8504.0
2019-06-03 12:55:00,145.42,145.49,145.31,145.33,3713.0,126.7858,126.8469,126.6899,126.7074,3713.0
2019-06-03 13:00:00,145.34,145.39,145.29,145.37,3169.0,126.7161,126.7597,126.6725,126.7422,3169.0
2019-06-03 13:05:00,145.39,145.4,145.25,145.4,3481.0,126.7597,126.7684,126.6376,126.7684,3481.0
2019-06-03 13:10:00,145.41,145.41,145.3,145.38,4343.0,126.7771,126.7771,126.6812,126.751,4343.0
2019-06-03 13:15:00,145.34,145.39,145.31,145.35,4603.0,126.7161,126.7597,126.6899,126.7248,4603.0
2019-06-03 13:20:00,145.37,145.54,145.34,145.51,4567.0,126.7422,126.8905,126.7161,126.8643,4567.0
2019-06-03 13:25:00,145.55,145.88,145.48,145.58,17908.0,126.8992,127.1869,126.8382,126.9253,17908.0
2019-06-03 13:30:00,145.61,145.65,145.42,145.53,7555.0,126.9515,126.9864,126.7858,126.8817,7555.0
2019-06-03 13:35:00,145.61,145.69,145.56,145.59,5100.0,126.9515,127.0212,126.9079,126.9341,5100.0
2019-06-03 13:40:00,145.61,145.8,145.6,145.73,9310.0,126.9515,127.1171,126.9428,127.0561,9310.0
2019-06-03 13:45:00,145.73,145.75,145.57,145.64,5111.0,127.0561,127.0736,126.9166,126.9776,5111.0
2019-06-03 13:50:00,145.61,145.72,145.5,145.5,9277.0,126.9515,127.0474,126.8556,126.8556,9277.0
2019-06-03 13:55:00,145.53,145.72,145.47,145.68,9177.0,126.8817,127.0474,126.8294,127.0125,9177.0
2019-06-03 14:00:00,145.71,145.88,145.64,145.86,9154.0,127.0387,127.1869,126.9776,127.1695,9154.0
2019-06-03 14:05:00,145.83,145.88,145.72,145.84,10230.0,127.1433,127.1869,127.0474,127.152,10230.0
2019-06-03 14:10:00,145.82,145.83,145.71,145.8,8315.0,127.1346,127.1433,127.0387,127.1171,8315.0
2019-06-03 14:15:00,145.82,145.82,145.69,145.74,6646.0,127.1346,127.1346,127.0212,127.0648,6646.0
2019-06-03 14:20:00,145.73,145.87,145.71,145.77,7148.0,127.0561,127.1782,127.0387,127.091,7148.0
2019-06-03 14:25:00,145.78,145.8,145.65,145.76,10259.0,127.0997,127.1171,126.9864,127.0823,10259.0
2019-06-03 14:30:00,145.8,145.87,145.7,145.73,11761.0,127.1171,127.1782,127.03,127.0561,11761.0
2019-06-03 14:35:00,145.76,145.79,145.6,145.69,8060.0,127.0823,127.1084,126.9428,127.0212,8060.0
2019-06-03 14:40:00,145.7,145.73,145.53,145.6,6845.0,127.03,127.0561,126.8817,126.9428,6845.0
2019-06-03 14:45:00,145.62,145.69,145.56,145.59,4516.0,126.9602,127.0212,126.9079,126.9341,4516.0
2019-06-03 14:50:00,145.59,145.68,145.5,145.61,8623.0,126.9341,127.0125,126.8556,126.9515,8623.0
2019-06-03 14:55:00,145.64,145.72,145.6,145.7,10798.0,126.9776,127.0474,126.9428,127.03,10798.0
2019-06-03 15:00:00,145.71,145.74,145.52,145.61,9960.0,127.0387,127.0648,126.873,126.9515,9960.0
2019-06-03 15:05:00,145.59,145.71,145.59,145.68,14016.0,126.9341,127.0387,126.9341,127.0125,14016.0
2019-06-03 15:10:00,145.67,145.82,145.55,145.82,12629.0,127.0038,127.1346,126.8992,127.1346,12629.0
2019-06-03 15:15:00,145.8,145.86,145.73,145.81,7057.0,127.1171,127.1695,127.0561,127.1259,7057.0
2019-06-03 15:20:00,145.76,146.08,145.74,145.95,16425.0,127.0823,127.3613,127.0648,127.2479,16425.0
2019-06-03 15:25:00,145.91,145.96,145.71,145.75,19558.0,127.2131,127.2566,127.0387,127.0736,19558.0
2019-06-03 15:30:00,145.73,145.83,145.63,145.83,23206.0,127.0561,127.1433,126.9689,127.1433,23206.0
2019-06-03 15:35:00,145.82,146.15,145.76,146.11,17364.0,127.1346,127.4223,127.0823,127.3874,17364.0
2019-06-03 15:40:00,146.15,146.28,146.12,146.21,19336.0,127.4223,127.5356,127.3961,127.4746,19336.0
2019-06-03 15:45:00,146.25,146.41,146.17,146.36,27358.0,127.5095,127.649,127.4397,127.6054,27358.0
2019-06-03 15:50:00,146.35,146.47,146.28,146.39,32286.0,127.5967,127.7013,127.5356,127.6315,32286.0
2019-06-03 15:55:00,146.4,146.84,146.39,146.77,97314.0,127.6403,128.0239,127.6315,127.9629,97314.0
2019-06-04 09:30:00,147.36,147.62,147.25,147.62,13036.0,128.4772,128.7039,128.3813,128.7039,13036.0
2019-06-04 09:35:00,147.63,147.8,147.42,147.46,9139.0,128.7127,128.8609,128.5296,128.5644,9139.0
2019-06-04 09:40:00,147.55,147.58,147.18,147.18,8727.0,128.6429,128.6691,128.3203,128.3203,8727.0
2019-06-04 09:45:00,147.24,147.48,147.2,147.27,13143.0,128.3726,128.5819,128.3378,128.3988,13143.0
2019-06-04 09:50:00,147.17,147.2,147.05,147.2,5300.0,128.3116,128.3378,128.207,128.3378,5300.0
2019-06-04 09:55:00,147.24,147.44,147.12,147.43,11599.0,128.3726,128.547,128.268,128.5383,11599.0
2019-06-04 10:00:00,147.44,147.48,147.2,147.2,6489.0,128.547,128.5819,128.3378,128.3378,6489.0
2019-06-04 10:05:00,147.23,147.25,147.01,147.03,9078.0,128.3639,128.3813,128.1721,128.1895,9078.0
2019-06-04 10:10:00,147.05,147.16,146.98,147.12,10261.0,128.207,128.3029,128.1459,128.268,10261.0
2019-06-04 10:15:00,147.14,147.46,147.14,147.44,11000.0,128.2854,128.5644,128.2854,128.547,11000.0
2019-06-04 10:20:00,147.36,147.44,147.22,147.25,6973.0,128.4772,128.547,128.3552,128.3813,6973.0
2019-06-04 10:25:00,147.26,147.55,147.26,147.33,8853.0,128.3901,128.6429,128.3901,128.4511,8853.0
2019-06-04 10:30:00,147.36,147.41,147.2,147.2,6841.0,128.4772,128.5208,128.3378,128.3378,6841.0
2019-06-04 10:35:00,147.21,147.21,147.05,147.05,7769.0,128.3465,128.3465,128.207,128.207,7769.0
2019-06-04 10:40:00,147.06,147.07,146.94,147.05,6998.0,128.2157,128.2244,128.1111,128.207,6998.0
2019-06-04 10:45:00,147.02,147.02,146.61,146.64,8178.0,128.1808,128.1808,127.8234,127.8495,8178.0
2019-06-04 10:50:00,146.68,146.79,146.64,146.78,9702.0,127.8844,127.9803,127.8495,127.9716,9702.0
2019-06-04 10:55:00,146.78,147.01,146.78,146.93,39632.0,127.9716,128.1721,127.9716,128.1023,39632.0
2019-06-04 11:00:00,146.93,147.2,146.91,147.12,11423.0,128.1023,128.3378,128.0849,128.268,11423.0
2019-06-04 11:05:00,147.15,147.27,147.02,147.07,11964.0,128.2942,128.3988,128.1808,128.2244,11964.0
2019-06-04 11:10:00,147.06,147.14,147.01,147.01,29334.0,128.2157,128.2854,128.1721,128.1721,29334.0
2019-06-04 11:15:00,147.01,147.11,146.96,147.04,6028.0,128.1721,128.2593,128.1285,128.1983,6028.0
2019-06-04 11:20:00,147.02,147.04,146.85,146.92,7564.0,128.1808,128.1983,128.0326,128.0936,7564.0
2019-06-04 11:25:00,146.87,146.92,146.83,146.83,6501.0,128.05,128.0936,128.0152,128.0152,6501.0
2019-06-04 11:30:00,146.87,146.88,146.71,146.82,5050.0,128.05,128.0588,127.9105,128.0064,5050.0
2019-06-04 11:35:00,146.8,146.93,146.78,146.81,6170.0,127.989,128.1023,127.9716,127.9977,6170.0
2019-06-04 11:40:00,146.82,146.92,146.8,146.89,5350.0,128.0064,128.0936,127.989,128.0675,5350.0
2019-06-04 11:45:00,146.92,146.95,146.8,146.92,3700.0,128.0936,128.1198,127.989,128.0936,3700.0
2019-06-04 11:50:00,146.9,146.98,146.85,146.96,5500.0,128.0762,128.1459,128.0326,128.1285,5500.0
2019-06-04 11:55:00,146.93,147.03,146.93,146.95,4845.0,128.1023,128.1895,128.1023,128.1198,4845.0
2019-06-04 12:00:00,147.0,147.01,146.85,146.91,4100.0,128.1634,128.1721,128.0326,128.0849,4100.0
2019-06-04 12:05:00,146.96,147.08,146.96,147.05,4300.0,128.1285,128.2331,128.1285,128.207,4300.0
2019-06-04 12:10:00,147.08,147.08,146.92,146.93,5760.0,128.2331,128.2331,128.0936,128.1023,5760.0
2019-06-04 12:15:00,146.93,147.09,146.92,147.06,6310.0,128.1023,128.2418,128.0936,128.2157,6310.0
2019-06-04 12:20:00,147.07,147.07,146.95,146.96,3500.0,128.2244,128.2244,128.1198,128.1285,3500.0
2019-06-04 12:25:00,146.96,147.07,146.92,147.03,4105.0,128.1285,128.2244,128.0936,128.1895,4105.0
2019-06-04 12:30:00,147.02,147.02,146.85,146.85,5937.0,128.1808,128.1808,128.0326,128.0326,5937.0
2019-06-04 12:35:00,146.8,146.83,146.76,146.82,4512.0,127.989,128.0152,127.9541,128.0064,4512.0
2019-06-04 12:40:00,146.82,146.86,146.78,146.86,2367.0,128.0064,128.0413,127.9716,128.0413,2367.0
2019-06-04 12:45:00,146.86,147.01,146.86,146.99,3931.0,128.0413,128.1721,128.0413,128.1547,3931.0
2019-06-04 12:50:00,147.08,147.21,147.07,147.17,6648.0,128.2331,128.3465,128.2244,128.3116,6648.0
2019-06-04 12:55:00,147.18,147.23,147.07,147.09,10252.0,128.3203,128.3639,128.2244,128.2418,10252.0
2019-06-04 13:00:00,147.08,147.1,147.03,147.05,5287.0,128.2331,128.2506,128.1895,128.207,5287.0
2019-06-04 13:05:00,147.09,147.23,147.09,147.17,5300.0,128.2418,128.3639,128.2418,128.3116,5300.0
2019-06-04 13:10:00,147.18,147.2,147.14,147.17,4613.0,128.3203,128.3378,128.2854,128.3116,4613.0
2019-06-04 13:15:00,147.15,147.18,147.08,147.16,2991.0,128.2942,128.3203,128.2331,128.3029,2991.0
2019-06-04 13:20:00,147.18,147.25,147.08,147.21,3363.0,128.3203,128.3813,128.2331,128.3465,3363.0
2019-06-04 13:25:00,147.24,147.39,147.24,147.37,3250.0,128.3726,128.5034,128.3726,128.486,3250.0
2019-06-04 13:30:00,147.36,147.46,147.36,147.42,1800.0,128.4772,128.5644,128.4772,128.5296,1800.0
2019-06-04 13:35:00,147.43,147.43,147.26,147.3,5450.0,128.5383,128.5383,128.3901,128.4249,5450.0
2019-06-04 13:40:00,147.32,147.4,147.27,147.39,4208.0,128.4424,128.5121,128.3988,128.5034,4208.0
2019-06-04 13:45:00,147.39,147.39,147.32,147.32,3217.0,128.5034,128.5034,128.4424,128.4424,3217.0
2019-06-04 13:50:00,147.33,147.39,147.29,147.31,5090.0,128.4511,128.5034,128.4162,128.4337,5090.0
2019-06-04 13:55:00,147.3,147.4,147.28,147.35,3948.0,128.4249,128.5121,128.4075,128.4685,3948.0
2019-06-04 14:00:00,147.35,147.37,147.21,147.24,7019.0,128.4685,128.486,128.3465,128.3726,7019.0
2019-06-04 14:05:00,147.21,147.21,147.07,147.16,5610.0,128.3465,128.3465,128.2244,128.3029,5610.0
2019-06-04 14:10:00,147.2,147.22,147.11,147.14,4406.0,128.3378,128.3552,128.2593,128.2854,4406.0
2019-06-04 14:15:00,147.16,147.19,147.08,147.08,4900.0,128.3029,128.329,128.2331,128.2331,4900.0
2019-06-04 14:20:00,147.09,147.15,147.0,147.15,4552.0,128.2418,128.2942,128.1634,128.2942,4552.0
2019-06-04 14:25:00,147.17,147.19,147.13,147.16,3702.0,128.3116,128.329,128.2767,128.3029,3702.0
2019-06-04 14:30:00,147.13,147.16,147.07,147.15,4453.0,128.2767,128.3029,128.2244,128.2942,4453.0
2019-06-04 14:35:00,147.18,147.28,147.17,147.27,4317.0,128.3203,128.4075,128.3116,128.3988,4317.0
2019-06-04 14:40:00,147.27,147.29,147.21,147.24,3900.0,128.3988,128.4162,128.3465,128.3726,3900.0
2019-06-04 14:45:00,147.24,147.3,147.14,147.25,9543.0,128.3726,128.4249,128.2854,128.3813,9543.0
2019-06-04 14:50:00,147.24,147.26,147.15,147.22,7294.0,128.3726,128.3901,128.2942,128.3552,7294.0
2019-06-04 14:55:00,147.23,147.28,147.21,147.23,4475.0,128.3639,128.4075,128.3465,128.3639,4475.0
2019-06-04 15:00:00,147.25,147.35,147.24,147.35,4307.0,128.3813,128.4685,128.3726,128.4685,4307.0
2019-06-04 15:05:00,147.36,147.48,147.34,147.46,6323.0,128.4772,128.5819,128.4598,128.5644,6323.0
2019-06-04 15:10:00,147.46,147.53,147.43,147.45,6500.0,128.5644,128.6255,128.5383,128.5557,6500.0
2019-06-04 15:15:00,147.45,147.48,147.38,147.41,9874.0,128.5557,128.5819,128.4947,128.5208,9874.0
2019-06-04 15:20:00,147.42,147.44,147.34,147.38,6041.0,128.5296,128.547,128.4598,128.4947,6041.0
2019-06-04 15:25:00,147.4,147.47,147.39,147.47,5097.0,128.5121,128.5732,128.5034,128.5732,5097.0
2019-06-04 15:30:00,147.48,147.48,147.34,147.37,9221.0,128.5819,128.5819,128.4598,128.486,9221.0
2019-06-04 15:35:00,147.37,147.39,147.32,147.37,15604.0,128.486,128.5034,128.4424,128.486,15604.0
2019-06-04 15:40:00,147.36,147.38,147.25,147.31,16906.0,128.4772,128.4947,128.3813,128.4337,16906.0
2019-06-04 15:45:00,147.31,147.38,147.26,147.3,18770.0,128.4337,128.4947,128.3901,128.4249,18770.0
2019-06-04 15:50:00,147.29,147.71,147.29,147.65,40713.0,128.4162,128.7824,128.4162,128.7301,40713.0
2019-06-04 15:55:00,147.65,147.74,147.54,147.54,93180.0,128.7301,128.8086,128.6342,128.6342,93180.0
2019-06-05 09:30:00,148.08,148.74,147.93,148.59,24216.0,129.105,129.6804,128.9742,129.5496,24216.0
2019-06-05 09:35:00,148.58,149.34,148.56,149.26,18706.0,129.5409,130.2035,129.5235,130.1338,18706.0
2019-06-05 09:40:00,149.18,149.44,149.08,149.11,19393.0,130.064,130.2907,129.9768,130.003,19393.0
2019-06-05 09:45:00,149.14,149.16,148.84,148.84,13206.0,130.0292,130.0466,129.7676,129.7676,13206.0
2019-06-05 09:50:00,148.9,148.92,148.45,148.75,16816.0,129.8199,129.8373,129.4276,129.6891,16816.0
2019-06-05 09:55:00,148.71,148.78,148.62,148.76,6796.0,129.6543,129.7153,129.5758,129.6979,6796.0
2019-06-05 10:00:00,148.81,148.92,148.47,148.65,30067.0,129.7414,129.8373,129.445,129.6019,30067.0
2019-06-05 10:05:00,148.65,149.14,148.54,148.94,16065.0,129.6019,130.0292,129.506,129.8548,16065.0
2019-06-05 10:10:00,148.91,149.03,148.83,148.91,14661.0,129.8286,129.9333,129.7589,129.8286,14661.0
2019-06-05 10:15:00,148.9,148.98,148.72,148.98,5894.0,129.8199,129.8897,129.663,129.8897,5894.0
2019-06-05 10:20:00,148.97,149.03,148.61,148.61,9884.0,129.8809,129.9333,129.5671,129.5671,9884.0
2019-06-05 10:25:00,148.61,148.64,148.51,148.58,6261.0,129.5671,129.5932,129.4799,129.5409,6261.0
2019-06-05 10:30:00,148.53,148.68,148.51,148.61,23504.0,129.4973,129.6281,129.4799,129.5671,23504.0
2019-06-05 10:35:00,148.61,148.65,148.54,148.63,11114.0,129.5671,129.6019,129.506,129.5845,11114.0
2019-06-05 10:40:00,148.61,148.66,148.49,148.58,12857.0,129.5671,129.6107,129.4625,129.5409,12857.0
2019-06-05 10:45:00,148.56,148.64,148.45,148.45,9161.0,129.5235,129.5932,129.4276,129.4276,9161.0
2019-06-05 10:50:00,148.49,148.53,148.34,148.53,5824.0,129.4625,129.4973,129.3317,129.4973,5824.0
2019-06-05 10:55:00,148.53,148.62,148.48,148.59,4772.0,129.4973,129.5758,129.4537,129.5496,4772.0
2019-06-05 11:00:00,148.6,148.72,148.53,148.66,27295.0,129.5584,129.663,129.4973,129.6107,27295.0
2019-06-05 11:05:00,148.66,148.77,148.64,148.73,6447.0,129.6107,129.7066,129.5932,129.6717,6447.0
2019-06-05 11:10:00,148.73,148.83,148.65,148.65,9179.0,129.6717,129.7589,129.6019,129.6019,9179.0
2019-06-05 11:15:00,148.61,148.7,148.53,148.63,8151.0,129.5671,129.6455,129.4973,129.5845,8151.0
2019-06-05 11:20:00,148.65,148.72,148.58,148.7,10687.0,129.6019,129.663,129.5409,129.6455,10687.0
2019-06-05 11:25:00,148.71,148.82,148.69,148.82,4552.0,129.6543,129.7502,129.6368,129.7502,4552.0
2019-06-05 11:30:00,148.79,148.95,148.75,148.89,9431.0,129.724,129.8635,129.6891,129.8112,9431.0
2019-06-05 11:35:00,148.92,149.0,148.89,148.95,4200.0,129.8373,129.9071,129.8112,129.8635,4200.0
2019-06-05 11:40:00,148.91,149.07,148.9,149.03,4050.0,129.8286,129.9681,129.8199,129.9333,4050.0
2019-06-05 11:45:00,149.04,149.26,149.03,149.14,3820.0,129.942,130.1338,129.9333,130.0292,3820.0
2019-06-05 11:50:00,149.17,149.31,149.17,149.18,3951.0,130.0553,130.1774,130.0553,130.064,3951.0
2019-06-05 11:55:00,149.19,149.34,149.19,149.29,4554.0,130.0728,130.2035,130.0728,130.1599,4554.0
2019-06-05 12:00:00,149.25,149.31,149.2,149.31,5000.0,130.1251,130.1774,130.0815,130.1774,5000.0
2019-06-05 12:05:00,149.31,149.37,149.25,149.34,3372.0,130.1774,130.2297,130.1251,130.2035,3372.0
2019-06-05 12:10:00,149.29,149.32,149.2,149.2,6853.0,130.1599,130.1861,130.0815,130.0815,6853.0
2019-06-05 12:15:00,149.23,149.28,149.19,149.27,4404.0,130.1076,130.1512,130.0728,130.1425,4404.0
2019-06-05 12:20:00,149.23,149.4,149.23,149.4,6334.0,130.1076,130.2558,130.1076,130.2558,6334.0
2019-06-05 12:25:00,149.42,149.5,149.39,149.47,10007.0,130.2733,130.343,130.2471,130.3169,10007.0
2019-06-05 12:30:00,149.46,149.52,149.3,149.35,16269.0,130.3082,130.3605,130.1687,130.2122,16269.0
2019-06-05 12:35:00,149.36,149.4,149.28,149.38,11846.0,130.221,130.2558,130.1512,130.2384,11846.0
2019-06-05 12:40:00,149.35,149.38,149.25,149.28,5858.0,130.2122,130.2384,130.1251,130.1512,5858.0
2019-06-05 12:45:00,149.3,149.34,149.26,149.26,7749.0,130.1687,130.2035,130.1338,130.1338,7749.0
2019-06-05 12:50:00,149.28,149.32,149.2,149.24,10068.0,130.1512,130.1861,130.0815,130.1163,10068.0
2019-06-05 12:55:00,149.28,149.32,149.23,149.27,8537.0,130.1512,130.1861,130.1076,130.1425,8537.0
2019-06-05 13:00:00,149.31,149.48,149.31,149.44,12053.0,130.1774,130.3256,130.1774,130.2907,12053.0
2019-06-05 13:05:00,149.47,149.48,149.38,149.41,8500.0,130.3169,130.3256,130.2384,130.2646,8500.0
2019-06-05 13:10:00,149.41,149.41,149.2,149.3,11829.0,130.2646,130.2646,130.0815,130.1687,11829.0
2019-06-05 13:15:00,149.3,149.39,149.27,149.36,7555.0,130.1687,130.2471,130.1425,130.221,7555.0
2019-06-05 13:20:00,149.36,149.41,149.25,149.27,6113.0,130.221,130.2646,130.1251,130.1425,6113.0
2019-06-05 13:25:00,149.29,149.31,149.21,149.3,9033.0,130.1599,130.1774,130.0902,130.1687,9033.0
2019-06-05 13:30:00,149.3,149.31,149.24,149.3,16024.0,130.1687,130.1774,130.1163,130.1687,16024.0
2019-06-05 13:35:00,149.3,149.32,149.28,149.3,18054.0,130.1687,130.1861,130.1512,130.1687,18054.0
2019-06-05 13:40:00,149.3,149.39,149.28,149.39,9145.0,130.1687,130.2471,130.1512,130.2471,9145.0
2019-06-05 13:45:00,149.37,149.39,149.31,149.31,6324.0,130.2297,130.2471,130.1774,130.1774,6324.0
2019-06-05 13:50:00,149.29,149.32,149.21,149.3,5094.0,130.1599,130.1861,130.0902,130.1687,5094.0
2019-06-05 13:55:00,149.28,149.31,149.14,149.14,11199.0,130.1512,130.1774,130.0292,130.0292,11199.0
2019-06-05 14:00:00,149.17,149.2,148.98,149.05,28712.0,130.0553,130.0815,129.8897,129.9507,28712.0
2019-06-05 14:05:00,149.08,149.23,149.08,149.23,4029.0,129.9768,130.1076,129.9768,130.1076,4029.0
2019-06-05 14:10:00,149.25,149.49,149.25,149.36,44845.0,130.1251,130.3343,130.1251,130.221,44845.0
2019-06-05 14:15:00,149.31,149.4,149.3,149.31,12002.0,130.1774,130.2558,130.1687,130.1774,12002.0
2019-06-05 14:20:00,149.34,149.4,149.31,149.39,5402.0,130.2035,130.2558,130.1774,130.2471,5402.0
2019-06-05 14:25:00,149.38,149.46,149.37,149.43,16174.0,130.2384,130.3082,130.2297,130.282,16174.0
2019-06-05 14:30:00,149.46,149.58,149.44,149.57,8736.0,130.3082,130.4128,130.2907,130.4041,8736.0
2019-06-05 14:35:00,149.56,149.71,149.54,149.68,7808.0,130.3953,130.5261,130.3779,130.5,7808.0
2019-06-05 14:40:00,149.66,149.74,149.64,149.73,3993.0,130.4825,130.5523,130.4651,130.5436,3993.0
2019-06-05 14:45:00,149.76,149.78,149.69,149.69,6042.0,130.5697,130.5871,130.5087,130.5087,6042.0
2019-06-05 14:50:00,149.68,149.76,149.64,149.75,6602.0,130.5,130.5697,130.4651,130.561,6602.0
2019-06-05 14:55:00,149.72,149.8,149.69,149.69,5233.0,130.5348,130.6046,130.5087,130.5087,5233.0
2019-06-05 15:00:00,149.67,149.71,149.6,149.64,9227.0,130.4912,130.5261,130.4302,130.4651,9227.0
2019-06-05 15:05:00,149.66,149.73,149.64,149.71,4619.0,130.4825,130.5436,130.4651,130.5261,4619.0
2019-06-05 15:10:00,149.71,149.83,149.69,149.77,13346.0,130.5261,130.6307,130.5087,130.5784,13346.0
2019-06-05 15:15:00,149.78,149.78,149.61,149.69,9289.0,130.5871,130.5871,130.4389,130.5087,9289.0
2019-06-05 15:20:00,149.68,149.72,149.65,149.72,6935.0,130.5,130.5348,130.4738,130.5348,6935.0
2019-06-05 15:25:00,149.72,149.74,149.62,149.65,10248.0,130.5348,130.5523,130.4477,130.4738,10248.0
2019-06-05 15:30:00,149.65,149.65,149.34,149.38,15017.0,130.4738,130.4738,130.2035,130.2384,15017.0
2019-06-05 15:35:00,149.41,149.53,149.3,149.53,12611.0,130.2646,130.3692,130.1687,130.3692,12611.0
2019-06-05 15:40:00,149.52,149.71,149.5,149.69,9398.0,130.3605,130.5261,130.343,130.5087,9398.0
2019-06-05 15:45:00,149.69,149.8,149.68,149.71,16924.0,130.5087,130.6046,130.5,130.5261,16924.0
2019-06-05 15:50:00,149.7,149.81,149.63,149.68,34299.0,130.5174,130.6133,130.4564,130.5,34299.0
2019-06-05 15:55:00,149.7,149.86,149.66,149.82,95581.0,130.5174,130.6569,130.4825,130.622,95581.0
2019-06-06 09:30:00,149.52,149.67,148.69,148.93,37236.0,130.3605,130.4912,129.6368,129.8461,37236.0
2019-06-06 09:35:00,148.88,148.96,148.53,148.59,17221.0,129.8025,129.8722,129.4973,129.5496,17221.0
2019-06-06 09:40:00,148.74,149.59,148.68,149.59,18644.0,129.6804,130.4215,129.6281,130.4215,18644.0
2019-06-06 09:45:00,149.55,149.65,149.41,149.45,16697.0,130.3866,130.4738,130.2646,130.2994,16697.0
2019-06-06 09:50:00,149.5,149.54,149.32,149.48,6384.0,130.343,130.3779,130.1861,130.3256,6384.0
2019-06-06 09:55:00,149.47,149.47,149.23,149.45,6377.0,130.3169,130.3169,130.1076,130.2994,6377.0
2019-06-06 10:00:00,149.49,149.6,149.42,149.45,15744.0,130.3343,130.4302,130.2733,130.2994,15744.0
2019-06-06 10:05:00,149.48,149.56,149.43,149.44,10376.0,130.3256,130.3953,130.282,130.2907,10376.0
2019-06-06 10:10:00,149.42,149.48,149.12,149.14,11793.0,130.2733,130.3256,130.0117,130.0292,11793.0
2019-06-06 10:15:00,149.14,149.33,149.12,149.33,8126.0,130.0292,130.1948,130.0117,130.1948,8126.0
2019-06-06 10:20:00,149.26,149.27,149.15,149.23,19466.0,130.1338,130.1425,130.0379,130.1076,19466.0
2019-06-06 10:25:00,149.21,149.21,148.89,149.06,7635.0,130.0902,130.0902,129.8112,129.9594,7635.0
2019-06-06 10:30:00,149.1,149.33,149.1,149.24,12459.0,129.9943,130.1948,129.9943,130.1163,12459.0
2019-06-06 10:35:00,149.28,149.28,149.2,149.26,6051.0,130.1512,130.1512,130.0815,130.1338,6051.0
2019-06-06 10:40:00,149.24,149.41,149.17,149.35,4663.0,130.1163,130.2646,130.0553,130.2122,4663.0
2019-06-06 10:45:00,149.35,149.37,149.22,149.22,9393.0,130.2122,130.2297,130.0989,130.0989,9393.0
2019-06-06 10:50:00,149.26,149.36,149.24,149.25,7987.0,130.1338,130.221,130.1163,130.1251,7987.0
2019-06-06 10:55:00,149.27,149.27,148.96,149.01,10943.0,130.1425,130.1425,129.8722,129.9158,10943.0
2019-06-06 11:00:00,148.99,149.04,148.75,148.8,11396.0,129.8984,129.942,129.6891,129.7327,11396.0
2019-06-06 11:05:00,148.79,149.02,148.79,149.02,8195.0,129.724,129.9245,129.724,129.9245,8195.0
2019-06-06 11:10:00,149.0,149.05,148.88,148.89,3775.0,129.9071,129.9507,129.8025,129.8112,3775.0
2019-06-06 11:15:00,148.85,148.95,148.84,148.94,4314.0,129.7763,129.8635,129.7676,129.8548,4314.0
2019-06-06 11:20:00,148.91,149.06,148.91,149.03,8750.0,129.8286,129.9594,129.8286,129.9333,8750.0
2019-06-06 11:25:00,149.06,149.11,149.04,149.04,4559.0,129.9594,130.003,129.942,129.942,4559.0
2019-06-06 11:30:00,149.0,149.06,148.93,149.03,5356.0,129.9071,129.9594,129.8461,129.9333,5356.0
2019-06-06 11:35:00,149.03,149.05,148.97,149.04,7974.0,129.9333,129.9507,129.8809,129.942,7974.0
2019-06-06 11:40:00,149.02,149.03,148.77,148.77,9360.0,129.9245,129.9333,129.7066,129.7066,9360.0
2019-06-06 11:45:00,148.81,148.85,148.59,148.59,6888.0,129.7414,129.7763,129.5496,129.5496,6888.0
2019-06-06 11:50:00,148.59,148.72,148.59,148.72,6403.0,129.5496,129.663,129.5496,129.663,6403.0
2019-06-06 11:55:00,148.69,148.84,148.68,148.68,10405.0,129.6368,129.7676,129.6281,129.6281,10405.0
2019-06-06 12:00:00,148.68,148.68,148.47,148.53,10653.0,129.6281,129.6281,129.445,129.4973,10653.0
2019-06-06 12:05:00,148.49,148.54,148.4,148.44,9237.0,129.4625,129.506,129.384,129.4189,9237.0
2019-06-06 12:10:00,148.46,148.48,148.38,148.48,11129.0,129.4363,129.4537,129.3665,129.4537,11129.0
2019-06-06 12:15:00,148.46,148.51,148.41,148.49,6513.0,129.4363,129.4799,129.3927,129.4625,6513.0
2019-06-06 12:20:00,148.52,148.52,148.46,148.51,5600.0,129.4886,129.4886,129.4363,129.4799,5600.0
2019-06-06 12:25:00,148.5,148.57,148.49,148.49,6407.0,129.4712,129.5322,129.4625,129.4625,6407.0
2019-06-06 12:30:00,148.5,148.64,148.5,148.64,7728.0,129.4712,129.5932,129.4712,129.5932,7728.0
2019-06-06 12:35:00,148.63,148.64,148.38,148.38,14349.0,129.5845,129.5932,129.3665,129.3665,14349.0
2019-06-06 12:40:00,148.38,148.48,148.36,148.46,4534.0,129.3665,129.4537,129.3491,129.4363,4534.0
2019-06-06 12:45:00,148.46,148.55,148.44,148.55,7801.0,129.4363,129.5148,129.4189,129.5148,7801.0
2019-06-06 12:50:00,148.54,148.57,148.5,148.51,29246.0,129.506,129.5322,129.4712,129.4799,29246.0
2019-06-06 12:55:00,148.53,148.58,148.5,148.57,3776.0,129.4973,129.5409,129.4712,129.5322,3776.0
2019-06-06 13:00:00,148.61,148.63,148.48,148.5,10436.0,129.5671,129.5845,129.4537,129.4712,10436.0
2019-06-06 13:05:00,148.5,148.59,148.5,148.58,5994.0,129.4712,129.5496,129.4712,129.5409,5994.0
2019-06-06 13:10:00,148.56,148.74,148.55,148.73,6199.0,129.5235,129.6804,129.5148,129.6717,6199.0
2019-06-06 13:15:00,148.73,148.79,148.71,148.79,5090.0,129.6717,129.724,129.6543,129.724,5090.0
2019-06-06 13:20:00,148.8,148.97,148.8,148.97,4065.0,129.7327,129.8809,129.7327,129.8809,4065.0
2019-06-06 13:25:00,148.97,149.15,148.96,149.15,8231.0,129.8809,130.0379,129.8722,130.0379,8231.0
2019-06-06 13:30:00,149.16,149.24,149.03,149.03,45642.0,130.0466,130.1163,129.9333,129.9333,45642.0
2019-06-06 13:35:00,149.01,149.1,148.95,149.06,5630.0,129.9158,129.9943,129.8635,129.9594,5630.0
2019-06-06 13:40:00,149.05,149.12,149.01,149.12,4373.0,129.9507,130.0117,129.9158,130.0117,4373.0
2019-06-06 13:45:00,149.09,149.14,149.01,149.05,6572.0,129.9856,130.0292,129.9158,129.9507,6572.0
2019-06-06 13:50:00,149.05,149.08,149.04,149.08,1100.0,129.9507,129.9768,129.942,129.9768,1100.0
2019-06-06 13:55:00,149.07,149.08,148.98,149.01,5700.0,129.9681,129.9768,129.8897,129.9158,5700.0
2019-06-06 14:00:00,149.01,149.01,148.86,148.87,6137.0,129.9158,129.9158,129.785,129.7938,6137.0
2019-06-06 14:05:00,148.89,148.95,148.86,148.87,5333.0,129.8112,129.8635,129.785,129.7938,5333.0
2019-06-06 14:10:00,148.89,148.9,148.82,148.84,9057.0,129.8112,129.8199,129.7502,129.7676,9057.0
2019-06-06 14:15:00,148.82,148.84,148.77,148.81,4420.0,129.7502,129.7676,129.7066,129.7414,4420.0
2019-06-06 14:20:00,148.8,148.83,148.74,148.74,4475.0,129.7327,129.7589,129.6804,129.6804,4475.0
2019-06-06 14:25:00,148.75,148.75,148.6,148.62,4800.0,129.6891,129.6891,129.5584,129.5758,4800.0
2019-06-06 14:30:00,148.63,148.86,148.56,148.81,22843.0,129.5845,129.785,129.5235,129.7414,22843.0
2019-06-06 14:35:00,148.77,148.8,148.59,148.69,10514.0,129.7066,129.7327,129.5496,129.6368,10514.0
2019-06-06 14:40:00,148.69,148.82,148.67,148.74,9329.0,129.6368,129.7502,129.6194,129.6804,9329.0
2019-06-06 14:45:00,148.73,148.74,148.61,148.68,9852.0,129.6717,129.6804,129.5671,129.6281,9852.0
2019-06-06 14:50:00,148.67,148.73,148.66,148.69,8175.0,129.6194,129.6717,129.6107,129.6368,8175.0
2019-06-06 14:55:00,148.68,148.79,148.63,148.78,22799.0,129.6281,129.724,129.5845,129.7153,22799.0
2019-06-06 15:00:00,148.79,148.82,148.64,148.68,7543.0,129.724,129.7502,129.5932,129.6281,7543.0
2019-06-06 15:05:00,148.7,148.78,148.66,148.72,5319.0,129.6455,129.7153,129.6107,129.663,5319.0
2019-06-06 15:10:00,148.72,148.75,148.69,148.72,7639.0,129.663,129.6891,129.6368,129.663,7639.0
2019-06-06 15:15:00,148.73,149.01,148.73,148.99,8160.0,129.6717,129.9158,129.6717,129.8984,8160.0
2019-06-06 15:20:00,149.01,149.06,148.91,148.93,10804.0,129.9158,129.9594,129.8286,129.8461,10804.0
2019-06-06 15:25:00,148.94,148.99,148.91,148.95,9187.0,129.8548,129.8984,129.8286,129.8635,9187.0
2019-06-06 15:30:00,148.95,149.26,148.94,149.26,28747.0,129.8635,130.1338,129.8548,130.1338,28747.0
2019-06-06 15:35:00,149.26,149.28,149.18,149.19,24308.0,130.1338,130.1512,130.064,130.0728,24308.0
2019-06-06 15:40:00,149.19,149.21,149.05,149.08,28664.0,130.0728,130.0902,129.9507,129.9768,28664.0
2019-06-06 15:45:00,149.06,149.1,148.92,149.04,33772.0,129.9594,129.9943,129.8373,129.942,33772.0
2019-06-06 15:50:00,149.01,149.06,148.81,148.83,41726.0,129.9158,129.9594,129.7414,129.7589,41726.0
2019-06-06 15:55:00,148.84,149.05,148.83,149.04,96747.0,129.7676,129.9507,129.7589,129.942,96747.0
2019-06-07 09:30:00,147.75,148.67,147.75,148.67,16801.0,129.5237,130.3302,129.5237,130.3302,16801.0
2019-06-07 09:35:00,148.52,149.21,148.51,149.09,21926.0,130.1987,130.8036,130.1899,130.6984,21926.0
2019-06-07 09:40:00,149.09,149.6,148.88,149.58,23633.0,130.6984,131.1455,130.5143,131.1279,23633.0
2019-06-07 09:45:00,149.48,149.71,149.4,149.63,38523.0,131.0403,131.2419,130.9701,131.1718,38523.0
2019-06-07 09:50:00,149.62,149.65,149.21,149.3,13508.0,131.163,131.1893,130.8036,130.8825,13508.0
2019-06-07 09:55:00,149.29,149.5,149.22,149.48,7000.0,130.8737,131.0578,130.8124,131.0403,7000.0
2019-06-07 10:00:00,149.48,149.54,149.35,149.42,5600.0,131.0403,131.0929,130.9263,130.9877,5600.0
2019-06-07 10:05:00,149.45,149.54,149.38,149.42,7722.0,131.014,131.0929,130.9526,130.9877,7722.0
2019-06-07 10:10:00,149.47,149.59,149.3,149.3,8388.0,131.0315,131.1367,130.8825,130.8825,8388.0
2019-06-07 10:15:00,149.29,149.4,149.27,149.36,7319.0,130.8737,130.9701,130.8562,130.9351,7319.0
2019-06-07 10:20:00,149.35,149.35,149.18,149.33,7198.0,130.9263,130.9263,130.7773,130.9088,7198.0
2019-06-07 10:25:00,149.32,149.32,149.07,149.16,17710.0,130.9,130.9,130.6809,130.7598,17710.0
2019-06-07 10:30:00,149.17,149.51,149.16,149.48,6390.0,130.7685,131.0666,130.7598,131.0403,6390.0
2019-06-07 10:35:00,149.42,149.51,149.41,149.5,4324.0,130.9877,131.0666,130.9789,131.0578,4324.0
2019-06-07 10:40:00,149.54,149.66,149.49,149.66,6797.0,131.0929,131.1981,131.049,131.1981,6797.0
2019-06-07 10:45:00,149.67,149.84,149.64,149.69,4900.0,131.2068,131.3559,131.1805,131.2244,4900.0
2019-06-07 10:50:00,149.68,149.8,149.66,149.77,5993.0,131.2156,131.3208,131.1981,131.2945,5993.0
2019-06-07 10:55:00,149.74,149.79,149.72,149.72,5400.0,131.2682,131.312,131.2507,131.2507,5400.0
2019-06-07 11:00:00,149.74,149.8,149.58,149.65,6367.0,131.2682,131.3208,131.1279,131.1893,6367.0
2019-06-07 11:05:00,149.64,149.64,149.52,149.59,5406.0,131.1805,131.1805,131.0753,131.1367,5406.0
2019-06-07 11:10:00,149.61,149.65,149.51,149.56,4230.0,131.1542,131.1893,131.0666,131.1104,4230.0
2019-06-07 11:15:00,149.48,149.56,149.43,149.55,5554.0,131.0403,131.1104,130.9964,131.1016,5554.0
2019-06-07 11:20:00,149.56,149.63,149.52,149.58,14506.0,131.1104,131.1718,131.0753,131.1279,14506.0
2019-06-07 11:25:00,149.59,149.59,149.48,149.5,10805.0,131.1367,131.1367,131.0403,131.0578,10805.0
2019-06-07 11:30:00,149.44,149.6,149.39,149.6,6066.0,131.0052,131.1455,130.9614,131.1455,6066.0
2019-06-07 11:35:00,149.64,149.64,149.54,149.55,2710.0,131.1805,131.1805,131.0929,131.1016,2710.0
2019-06-07 11:40:00,149.53,149.66,149.51,149.51,15631.0,131.0841,131.1981,131.0666,131.0666,15631.0
2019-06-07 11:45:00,149.57,149.62,149.51,149.59,5247.0,131.1192,131.163,131.0666,131.1367,5247.0
2019-06-07 11:50:00,149.62,149.72,149.62,149.65,6905.0,131.163,131.2507,131.163,131.1893,6905.0
2019-06-07 11:55:00,149.69,149.71,149.59,149.66,2400.0,131.2244,131.2419,131.1367,131.1981,2400.0
2019-06-07 12:00:00,149.63,149.64,149.49,149.54,13745.0,131.1718,131.1805,131.049,131.0929,13745.0
2019-06-07 12:05:00,149.54,149.54,149.49,149.5,2404.0,131.0929,131.0929,131.049,131.0578,2404.0
2019-06-07 12:10:00,149.48,149.56,149.46,149.52,6045.0,131.0403,131.1104,131.0227,131.0753,6045.0
2019-06-07 12:15:00,149.52,149.58,149.5,149.52,4759.0,131.0753,131.1279,131.0578,131.0753,4759.0
2019-06-07 12:20:00,149.49,149.68,149.49,149.64,5260.0,131.049,131.2156,131.049,131.1805,5260.0
2019-06-07 12:25:00,149.63,149.71,149.61,149.69,4220.0,131.1718,131.2419,131.1542,131.2244,4220.0
2019-06-07 12:30:00,149.68,149.76,149.68,149.76,4446.0,131.2156,131.2857,131.2156,131.2857,4446.0
2019-06-07 12:35:00,149.74,149.74,149.57,149.64,6327.0,131.2682,131.2682,131.1192,131.1805,6327.0
2019-06-07 12:40:00,149.62,149.73,149.61,149.7,3904.0,131.163,131.2594,131.1542,131.2331,3904.0
2019-06-07 12:45:00,149.72,149.77,149.71,149.75,2600.0,131.2507,131.2945,131.2419,131.277,2600.0
2019-06-07 12:50:00,149.77,149.81,149.7,149.74,4365.0,131.2945,131.3296,131.2331,131.2682,4365.0
2019-06-07 12:55:00,149.77,149.98,149.76,149.98,7898.0,131.2945,131.4786,131.2857,131.4786,7898.0
2019-06-07 13:00:00,149.99,150.02,149.88,149.9,13261.0,131.4874,131.5137,131.3909,131.4085,13261.0
2019-06-07 13:05:00,149.91,149.94,149.89,149.92,4226.0,131.4172,131.4435,131.3997,131.426,4226.0
2019-06-07 13:10:00,149.89,149.91,149.81,149.83,4048.0,131.3997,131.4172,131.3296,131.3471,4048.0
2019-06-07 13:15:00,149.83,149.83,149.72,149.78,3027.0,131.3471,131.3471,131.2507,131.3033,3027.0
2019-06-07 13:20:00,149.8,149.8,149.64,149.66,5240.0,131.3208,131.3208,131.1805,131.1981,5240.0
2019-06-07 13:25:00,149.67,149.77,149.67,149.74,4354.0,131.2068,131.2945,131.2068,131.2682,4354.0
2019-06-07 13:30:00,149.76,149.82,149.75,149.75,4766.0,131.2857,131.3383,131.277,131.277,4766.0
2019-06-07 13:35:00,149.75,149.77,149.71,149.74,4810.0,131.277,131.2945,131.2419,131.2682,4810.0
2019-06-07 13:40:00,149.78,149.82,149.72,149.81,3622.0,131.3033,131.3383,131.2507,131.3296,3622.0
2019-06-07 13:45:00,149.81,149.81,149.73,149.76,5200.0,131.3296,131.3296,131.2594,131.2857,5200.0
2019-06-07 13:50:00,149.78,149.78,149.71,149.72,2980.0,131.3033,131.3033,131.2419,131.2507,2980.0
2019-06-07 13:55:00,149.7,149.76,149.69,149.75,7257.0,131.2331,131.2857,131.2244,131.277,7257.0
2019-06-07 14:00:00,149.75,149.76,149.69,149.71,3000.0,131.277,131.2857,131.2244,131.2419,3000.0
2019-06-07 14:05:00,149.72,149.75,149.67,149.74,7336.0,131.2507,131.277,131.2068,131.2682,7336.0
2019-06-07 14:10:00,149.76,149.79,149.73,149.74,5851.0,131.2857,131.312,131.2594,131.2682,5851.0
2019-06-07 14:15:00,149.75,149.84,149.73,149.73,5480.0,131.277,131.3559,131.2594,131.2594,5480.0
2019-06-07 14:20:00,149.71,149.85,149.71,149.84,6374.0,131.2419,131.3646,131.2419,131.3559,6374.0
2019-06-07 14:25:00,149.85,149.85,149.77,149.81,4220.0,131.3646,131.3646,131.2945,131.3296,4220.0
2019-06-07 14:30:00,149.82,149.83,149.75,149.81,6415.0,131.3383,131.3471,131.277,131.3296,6415.0
2019-06-07 14:35:00,149.8,149.85,149.78,149.84,4700.0,131.3208,131.3646,131.3033,131.3559,4700.0
2019-06-07 14:40:00,149.81,149.81,149.7,149.73,7004.0,131.3296,131.3296,131.2331,131.2594,7004.0
2019-06-07 14:45:00,149.73,149.74,149.57,149.6,8926.0,131.2594,131.2682,131.1192,131.1455,8926.0
2019-06-07 14:50:00,149.6,149.72,149.59,149.59,7700.0,131.1455,131.2507,131.1367,131.1367,7700.0
2019-06-07 14:55:00,149.59,149.65,149.58,149.64,7200.0,131.1367,131.1893,131.1279,131.1805,7200.0
2019-06-07 15:00:00,149.65,149.77,149.63,149.77,9162.0,131.1893,131.2945,131.1718,131.2945,9162.0
2019-06-07 15:05:00,149.74,149.74,149.65,149.68,7500.0,131.2682,131.2682,131.1893,131.2156,7500.0
2019-06-07 15:10:00,149.69,149.79,149.68,149.78,7623.0,131.2244,131.312,131.2156,131.3033,7623.0
2019-06-07 15:15:00,149.79,149.8,149.76,149.8,8144.0,131.312,131.3208,131.2857,131.3208,8144.0
2019-06-07 15:20:00,149.8,149.9,149.77,149.87,22558.0,131.3208,131.4085,131.2945,131.3822,22558.0
2019-06-07 15:25:00,149.88,149.91,149.8,149.85,15085.0,131.3909,131.4172,131.3208,131.3646,15085.0
2019-06-07 15:30:00,149.84,149.88,149.68,149.7,10233.0,131.3559,131.3909,131.2156,131.2331,10233.0
2019-06-07 15:35:00,149.7,149.7,149.6,149.65,10621.0,131.2331,131.2331,131.1455,131.1893,10621.0
2019-06-07 15:40:00,149.65,149.71,149.6,149.61,14789.0,131.1893,131.2419,131.1455,131.1542,14789.0
2019-06-07 15:45:00,149.6,149.72,149.56,149.69,42232.0,131.1455,131.2507,131.1104,131.2244,42232.0
2019-06-07 15:50:00,149.69,149.73,149.48,149.57,37235.0,131.2244,131.2594,131.0403,131.1192,37235.0
2019-06-07 15:55:00,149.59,149.74,149.52,149.56,60004.0,131.1367,131.2682,131.0753,131.1104,60004.0
2019-06-10 09:30:00,149.36,149.9,149.25,149.52,35031.0,130.9351,131.4085,130.8386,131.0753,35031.0
2019-06-10 09:35:00,149.48,149.68,149.39,149.55,11498.0,131.0403,131.2156,130.9614,131.1016,11498.0
2019-06-10 09:40:00,149.55,149.56,149.36,149.37,8876.0,131.1016,131.1104,130.9351,130.9438,8876.0
2019-06-10 09:45:00,149.46,149.62,149.39,149.52,6971.0,131.0227,131.163,130.9614,131.0753,6971.0
2019-06-10 09:50:00,149.52,149.58,149.25,149.25,8343.0,131.0753,131.1279,130.8386,130.8386,8343.0
2019-06-10 09:55:00,149.25,149.32,149.18,149.32,3318.0,130.8386,130.9,130.7773,130.9,3318.0
2019-06-10 10:00:00,149.36,149.46,149.15,149.2,8008.0,130.9351,131.0227,130.751,130.7948,8008.0
2019-06-10 10:05:00,149.13,149.24,149.06,149.21,7283.0,130.7335,130.8299,130.6721,130.8036,7283.0
2019-06-10 10:10:00,149.19,149.21,149.15,149.18,4620.0,130.7861,130.8036,130.751,130.7773,4620.0
2019-06-10 10:15:00,149.2,149.2,149.07,149.09,21256.0,130.7948,130.7948,130.6809,130.6984,21256.0
2019-06-10 10:20:00,149.08,149.09,148.89,148.94,4344.0,130.6896,130.6984,130.5231,130.5669,4344.0
2019-06-10 10:25:00,149.02,149.29,148.94,149.29,6910.0,130.637,130.8737,130.5669,130.8737,6910.0
2019-06-10 10:30:00,149.26,149.4,149.17,149.37,11915.0,130.8474,130.9701,130.7685,130.9438,11915.0
2019-06-10 10:35:00,149.37,149.43,149.29,149.34,4918.0,130.9438,130.9964,130.8737,130.9175,4918.0
2019-06-10 10:40:00,149.36,149.45,149.31,149.34,5300.0,130.9351,131.014,130.8912,130.9175,5300.0
2019-06-10 10:45:00,149.28,149.38,149.26,149.34,5232.0,130.8649,130.9526,130.8474,130.9175,5232.0
2019-06-10 10:50:00,149.35,149.38,149.25,149.25,4626.0,130.9263,130.9526,130.8386,130.8386,4626.0
2019-06-10 10:55:00,149.28,149.39,149.26,149.39,4125.0,130.8649,130.9614,130.8474,130.9614,4125.0
2019-06-10 11:00:00,149.42,149.44,149.28,149.28,6058.0,130.9877,131.0052,130.8649,130.8649,6058.0
2019-06-10 11:05:00,149.23,149.35,149.23,149.28,8254.0,130.8211,130.9263,130.8211,130.8649,8254.0
2019-06-10 11:10:00,149.3,149.44,149.24,149.4,4547.0,130.8825,131.0052,130.8299,130.9701,4547.0
2019-06-10 11:15:00,149.39,149.44,149.37,149.42,4685.0,130.9614,131.0052,130.9438,130.9877,4685.0
2019-06-10 11:20:00,149.43,149.55,149.42,149.53,15178.0,130.9964,131.1016,130.9877,131.0841,15178.0
2019-06-10 11:25:00,149.5,149.66,149.49,149.6,7908.0,131.0578,131.1981,131.049,131.1455,7908.0
2019-06-10 11:30:00,149.59,149.69,149.54,149.62,10423.0,131.1367,131.2244,131.0929,131.163,10423.0
2019-06-10 11:35:00,149.63,149.64,149.58,149.58,8555.0,131.1718,131.1805,131.1279,131.1279,8555.0
2019-06-10 11:40:00,149.57,149.7,149.56,149.67,7290.0,131.1192,131.2331,131.1104,131.2068,7290.0
2019-06-10 11:45:00,149.7,149.8,149.67,149.79,9324.0,131.2331,131.3208,131.2068,131.312,9324.0
2019-06-10 11:50:00,149.78,149.8,149.73,149.79,5703.0,131.3033,131.3208,131.2594,131.312,5703.0
2019-06-10 11:55:00,149.78,149.81,149.7,149.72,21939.0,131.3033,131.3296,131.2331,131.2507,21939.0
2019-06-10 12:00:00,149.72,149.72,149.53,149.62,5200.0,131.2507,131.2507,131.0841,131.163,5200.0
2019-06-10 12:05:00,149.63,149.63,149.54,149.56,3101.0,131.1718,131.1718,131.0929,131.1104,3101.0
2019-06-10 12:10:00,149.55,149.55,149.36,149.36,5920.0,131.1016,131.1016,130.9351,130.9351,5920.0
2019-06-10 12:15:00,149.38,149.51,149.38,149.48,4225.0,130.9526,131.0666,130.9526,131.0403,4225.0
2019-06-10 12:20:00,149.47,149.49,149.41,149.41,4316.0,131.0315,131.049,130.9789,130.9789,4316.0
2019-06-10 12:25:00,149.41,149.45,149.38,149.38,2920.0,130.9789,131.014,130.9526,130.9526,2920.0
2019-06-10 12:30:00,149.37,149.43,149.28,149.3,8556.0,130.9438,130.9964,130.8649,130.8825,8556.0
2019-06-10 12:35:00,149.32,149.32,149.25,149.25,4511.0,130.9,130.9,130.8386,130.8386,4511.0
2019-06-10 12:40:00,149.23,149.44,149.21,149.42,7513.0,130.8211,131.0052,130.8036,130.9877,7513.0
2019-06-10 12:45:00,149.39,149.52,149.36,149.48,4839.0,130.9614,131.0753,130.9351,131.0403,4839.0
2019-06-10 12:50:00,149.44,149.47,149.36,149.37,3800.0,131.0052,131.0315,130.9351,130.9438,3800.0
2019-06-10 12:55:00,149.38,149.53,149.35,149.53,8100.0,130.9526,131.0841,130.9263,131.0841,8100.0
2019-06-10 13:00:00,149.52,149.63,149.52,149.55,4331.0,131.0753,131.1718,131.0753,131.1016,4331.0
2019-06-10 13:05:00,149.54,149.54,149.44,149.45,5139.0,131.0929,131.0929,131.0052,131.014,5139.0
2019-06-10 13:10:00,149.44,149.56,149.44,149.54,7210.0,131.0052,131.1104,131.0052,131.0929,7210.0
2019-06-10 13:15:00,149.55,149.57,149.52,149.53,3808.0,131.1016,131.1192,131.0753,131.0841,3808.0
2019-06-10 13:20:00,149.53,149.57,149.42,149.43,8600.0,131.0841,131.1192,130.9877,130.9964,8600.0
2019-06-10 13:25:00,149.43,149.47,149.32,149.35,28774.0,130.9964,131.0315,130.9,130.9263,28774.0
2019-06-10 13:30:00,149.36,149.39,149.32,149.33,5000.0,130.9351,130.9614,130.9,130.9088,5000.0
2019-06-10 13:35:00,149.36,149.36,149.21,149.27,9819.0,130.9351,130.9351,130.8036,130.8562,9819.0
2019-06-10 13:40:00,149.28,149.29,149.1,149.13,6973.0,130.8649,130.8737,130.7072,130.7335,6973.0
2019-06-10 13:45:00,149.14,149.31,149.14,149.28,6885.0,130.7422,130.8912,130.7422,130.8649,6885.0
2019-06-10 13:50:00,149.29,149.42,149.26,149.4,9730.0,130.8737,130.9877,130.8474,130.9701,9730.0
2019-06-10 13:55:00,149.35,149.38,149.25,149.28,5985.0,130.9263,130.9526,130.8386,130.8649,5985.0
2019-06-10 14:00:00,149.27,149.31,149.07,149.3,11513.0,130.8562,130.8912,130.6809,130.8825,11513.0
2019-06-10 14:05:00,149.31,149.37,149.27,149.33,7300.0,130.8912,130.9438,130.8562,130.9088,7300.0
2019-06-10 14:10:00,149.29,149.35,149.23,149.3,7447.0,130.8737,130.9263,130.8211,130.8825,7447.0
2019-06-10 14:15:00,149.32,149.38,149.29,149.3,7306.0,130.9,130.9526,130.8737,130.8825,7306.0
2019-06-10 14:20:00,149.28,149.42,149.28,149.39,6300.0,130.8649,130.9877,130.8649,130.9614,6300.0
2019-06-10 14:25:00,149.35,149.42,149.35,149.36,11076.0,130.9263,130.9877,130.9263,130.9351,11076.0
2019-06-10 14:30:00,149.36,149.37,149.32,149.32,6424.0,130.9351,130.9438,130.9,130.9,6424.0
2019-06-10 14:35:00,149.31,149.46,149.3,149.46,6976.0,130.8912,131.0227,130.8825,131.0227,6976.0
2019-06-10 14:40:00,149.44,149.51,149.42,149.43,9690.0,131.0052,131.0666,130.9877,130.9964,9690.0
2019-06-10 14:45:00,149.38,149.47,149.34,149.45,9009.0,130.9526,131.0315,130.9175,131.014,9009.0
2019-06-10 14:50:00,149.45,149.49,149.36,149.37,6793.0,131.014,131.049,130.9351,130.9438,6793.0
2019-06-10 14:55:00,149.37,149.43,149.33,149.34,13195.0,130.9438,130.9964,130.9088,130.9175,13195.0
2019-06-10 15:00:00,149.34,149.42,149.31,149.34,12515.0,130.9175,130.9877,130.8912,130.9175,12515.0
2019-06-10 15:05:00,149.31,149.42,149.29,149.41,9926.0,130.8912,130.9877,130.8737,130.9789,9926.0
2019-06-10 15:10:00,149.39,149.43,149.3,149.3,8779.0,130.9614,130.9964,130.8825,130.8825,8779.0
2019-06-10 15:15:00,149.32,149.41,149.29,149.35,9513.0,130.9,130.9789,130.8737,130.9263,9513.0
2019-06-10 15:20:00,149.35,149.4,149.33,149.36,11801.0,130.9263,130.9701,130.9088,130.9351,11801.0
2019-06-10 15:25:00,149.34,149.39,149.32,149.37,13606.0,130.9175,130.9614,130.9,130.9438,13606.0
2019-06-10 15:30:00,149.36,149.44,149.24,149.38,24248.0,130.9351,131.0052,130.8299,130.9526,24248.0
2019-06-10 15:35:00,149.37,149.41,149.36,149.4,17633.0,130.9438,130.9789,130.9351,130.9701,17633.0
2019-06-10 15:40:00,149.4,149.48,149.38,149.44,29969.0,130.9701,131.0403,130.9526,131.0052,29969.0
2019-06-10 15:45:00,149.44,149.45,149.34,149.37,33153.0,131.0052,131.014,130.9175,130.9438,33153.0
2019-06-10 15:50:00,149.35,149.48,149.31,149.47,53525.0,130.9263,131.0403,130.8912,131.0315,53525.0
2019-06-10 15:55:00,149.46,149.5,149.34,149.34,78067.0,131.0227,131.0578,130.9175,130.9175,78067.0
2019-06-11 09:30:00,150.0,150.0,149.72,149.8,17978.0,131.4961,131.4961,131.2507,131.3208,17978.0
2019-06-11 09:35:00,149.77,150.07,149.53,149.67,11698.0,131.2945,131.5575,131.0841,131.2068,11698.0
2019-06-11 09:40:00,149.72,149.76,149.61,149.67,1900.0,131.2507,131.2857,131.1542,131.2068,1900.0
2019-06-11 09:45:00,149.74,149.74,149.4,149.6,4456.0,131.2682,131.2682,130.9701,131.1455,4456.0
2019-06-11 09:50:00,149.59,149.65,149.48,149.48,20442.0,131.1367,131.1893,131.0403,131.0403,20442.0
2019-06-11 09:55:00,149.47,149.51,149.25,149.25,14418.0,131.0315,131.0666,130.8386,130.8386,14418.0
2019-06-11 10:00:00,149.31,149.47,149.25,149.33,5696.0,130.8912,131.0315,130.8386,130.9088,5696.0
2019-06-11 10:05:00,149.33,149.52,149.33,149.46,9406.0,130.9088,131.0753,130.9088,131.0227,9406.0
2019-06-11 10:10:00,149.45,149.53,149.31,149.34,4042.0,131.014,131.0841,130.8912,130.9175,4042.0
2019-06-11 10:15:00,149.3,149.37,149.29,149.36,2800.0,130.8825,130.9438,130.8737,130.9351,2800.0
2019-06-11 10:20:00,149.42,149.42,149.29,149.34,2686.0,130.9877,130.9877,130.8737,130.9175,2686.0
2019-06-11 10:25:00,149.38,149.44,149.38,149.44,1000.0,130.9526,131.0052,130.9526,131.0052,1000.0
2019-06-11 10:30:00,149.39,149.39,149.27,149.3,3394.0,130.9614,130.9614,130.8562,130.8825,3394.0
2019-06-11 10:35:00,149.27,149.29,149.18,149.28,6886.0,130.8562,130.8737,130.7773,130.8649,6886.0
2019-06-11 10:40:00,149.23,149.45,149.23,149.4,6162.0,130.8211,131.014,130.8211,130.9701,6162.0
2019-06-11 10:45:00,149.45,149.54,149.34,149.38,8115.0,131.014,131.0929,130.9175,130.9526,8115.0
2019-06-11 10:50:00,149.34,149.34,149.13,149.17,5379.0,130.9175,130.9175,130.7335,130.7685,5379.0
2019-06-11 10:55:00,149.15,149.23,149.11,149.22,6949.0,130.751,130.8211,130.7159,130.8124,6949.0
2019-06-11 11:00:00,149.23,149.35,149.2,149.29,7603.0,130.8211,130.9263,130.7948,130.8737,7603.0
2019-06-11 11:05:00,149.29,149.29,149.15,149.21,5157.0,130.8737,130.8737,130.751,130.8036,5157.0
2019-06-11 11:10:00,149.19,149.29,149.15,149.27,5829.0,130.7861,130.8737,130.751,130.8562,5829.0
2019-06-11 11:15:00,149.27,149.38,149.22,149.38,5614.0,130.8562,130.9526,130.8124,130.9526,5614.0
2019-06-11 11:20:00,149.38,149.43,149.33,149.38,4600.0,130.9526,130.9964,130.9088,130.9526,4600.0
2019-06-11 11:25:00,149.38,149.52,149.28,149.52,6473.0,130.9526,131.0753,130.8649,131.0753,6473.0
2019-06-11 11:30:00,149.51,149.52,149.34,149.34,8395.0,131.0666,131.0753,130.9175,130.9175,8395.0
2019-06-11 11:35:00,149.34,149.35,149.28,149.35,4187.0,130.9175,130.9263,130.8649,130.9263,4187.0
2019-06-11 11:40:00,149.37,149.4,149.28,149.28,3486.0,130.9438,130.9701,130.8649,130.8649,3486.0
2019-06-11 11:45:00,149.31,149.4,149.28,149.38,4308.0,130.8912,130.9701,130.8649,130.9526,4308.0
2019-06-11 11:50:00,149.4,149.59,149.39,149.58,3100.0,130.9701,131.1367,130.9614,131.1279,3100.0
2019-06-11 11:55:00,149.59,149.64,149.49,149.49,4024.0,131.1367,131.1805,131.049,131.049,4024.0
2019-06-11 12:00:00,149.46,149.46,149.37,149.4,3361.0,131.0227,131.0227,130.9438,130.9701,3361.0
2019-06-11 12:05:00,149.41,149.44,149.33,149.41,7625.0,130.9789,131.0052,130.9088,130.9789,7625.0
2019-06-11 12:10:00,149.39,149.4,149.25,149.25,7846.0,130.9614,130.9701,130.8386,130.8386,7846.0
2019-06-11 12:15:00,149.25,149.26,149.08,149.09,9173.0,130.8386,130.8474,130.6896,130.6984,9173.0
2019-06-11 12:20:00,149.11,149.21,148.93,148.93,20792.0,130.7159,130.8036,130.5581,130.5581,20792.0
2019-06-11 12:25:00,148.88,149.04,148.88,149.02,4595.0,130.5143,130.6546,130.5143,130.637,4595.0
2019-06-11 12:30:00,149.01,149.17,149.01,149.09,5220.0,130.6283,130.7685,130.6283,130.6984,5220.0
2019-06-11 12:35:00,149.07,149.14,149.05,149.05,2996.0,130.6809,130.7422,130.6633,130.6633,2996.0
2019-06-11 12:40:00,149.05,149.08,148.94,148.94,4078.0,130.6633,130.6896,130.5669,130.5669,4078.0
2019-06-11 12:45:00,148.9,148.97,148.78,148.78,5008.0,130.5318,130.5932,130.4266,130.4266,5008.0
2019-06-11 12:50:00,148.75,148.84,148.7,148.74,3584.0,130.4003,130.4792,130.3565,130.3916,3584.0
2019-06-11 12:55:00,148.74,148.85,148.71,148.85,4627.0,130.3916,130.488,130.3653,130.488,4627.0
2019-06-11 13:00:00,148.84,148.98,148.84,148.98,6564.0,130.4792,130.602,130.4792,130.602,6564.0
2019-06-11 13:05:00,148.99,149.03,148.81,148.85,3802.0,130.6107,130.6458,130.4529,130.488,3802.0
2019-06-11 13:10:00,148.78,148.85,148.77,148.85,3419.0,130.4266,130.488,130.4179,130.488,3419.0
2019-06-11 13:15:00,148.87,148.99,148.85,148.99,3137.0,130.5055,130.6107,130.488,130.6107,3137.0
2019-06-11 13:20:00,148.96,149.06,148.86,148.9,5260.0,130.5844,130.6721,130.4968,130.5318,5260.0
2019-06-11 13:25:00,148.92,148.97,148.89,148.97,5925.0,130.5494,130.5932,130.5231,130.5932,5925.0
2019-06-11 13:30:00,148.95,148.99,148.89,148.94,4548.0,130.5757,130.6107,130.5231,130.5669,4548.0
2019-06-11 13:35:00,148.93,148.96,148.85,148.88,4561.0,130.5581,130.5844,130.488,130.5143,4561.0
2019-06-11 13:40:00,148.87,148.92,148.85,148.85,4832.0,130.5055,130.5494,130.488,130.488,4832.0
2019-06-11 13:45:00,148.85,148.87,148.79,148.86,4636.0,130.488,130.5055,130.4354,130.4968,4636.0
2019-06-11 13:50:00,148.86,148.92,148.85,148.91,17733.0,130.4968,130.5494,130.488,130.5406,17733.0
2019-06-11 13:55:00,148.94,148.97,148.91,148.91,6076.0,130.5669,130.5932,130.5406,130.5406,6076.0
2019-06-11 14:00:00,148.93,149.21,148.93,149.2,7221.0,130.5581,130.8036,130.5581,130.7948,7221.0
2019-06-11 14:05:00,149.19,149.23,149.17,149.19,3800.0,130.7861,130.8211,130.7685,130.7861,3800.0
2019-06-11 14:10:00,149.19,149.19,149.1,149.14,5728.0,130.7861,130.7861,130.7072,130.7422,5728.0
2019-06-11 14:15:00,149.1,149.2,149.07,149.2,6753.0,130.7072,130.7948,130.6809,130.7948,6753.0
2019-06-11 14:20:00,149.24,149.24,149.14,149.14,1413.0,130.8299,130.8299,130.7422,130.7422,1413.0
2019-06-11 14:25:00,149.16,149.16,149.08,149.12,3483.0,130.7598,130.7598,130.6896,130.7247,3483.0
2019-06-11 14:30:00,149.08,149.09,149.03,149.07,3372.0,130.6896,130.6984,130.6458,130.6809,3372.0
2019-06-11 14:35:00,149.02,149.03,148.95,148.96,1930.0,130.637,130.6458,130.5757,130.5844,1930.0
2019-06-11 14:40:00,148.95,148.97,148.89,148.93,5611.0,130.5757,130.5932,130.5231,130.5581,5611.0
2019-06-11 14:45:00,148.9,148.9,148.78,148.83,1700.0,130.5318,130.5318,130.4266,130.4705,1700.0
2019-06-11 14:50:00,148.83,148.84,148.74,148.78,5796.0,130.4705,130.4792,130.3916,130.4266,5796.0
2019-06-11 14:55:00,148.8,148.84,148.76,148.84,7774.0,130.4442,130.4792,130.4091,130.4792,7774.0
2019-06-11 15:00:00,148.83,148.86,148.71,148.73,8011.0,130.4705,130.4968,130.3653,130.3828,8011.0
2019-06-11 15:05:00,148.71,148.99,148.71,148.91,5911.0,130.3653,130.6107,130.3653,130.5406,5911.0
2019-06-11 15:10:00,148.96,148.98,148.91,148.91,4597.0,130.5844,130.602,130.5406,130.5406,4597.0
2019-06-11 15:15:00,148.87,148.95,148.83,148.91,9400.0,130.5055,130.5757,130.4705,130.5406,9400.0
2019-06-11 15:20:00,148.92,148.99,148.88,148.99,15836.0,130.5494,130.6107,130.5143,130.6107,15836.0
2019-06-11 15:25:00,148.98,148.98,148.86,148.91,5708.0,130.602,130.602,130.4968,130.5406,5708.0
2019-06-11 15:30:00,148.89,149.15,148.87,149.13,9359.0,130.5231,130.751,130.5055,130.7335,9359.0
2019-06-11 15:35:00,149.12,149.2,149.11,149.17,11550.0,130.7247,130.7948,130.7159,130.7685,11550.0
2019-06-11 15:40:00,149.17,149.22,149.13,149.19,15196.0,130.7685,130.8124,130.7335,130.7861,15196.0
2019-06-11 15:45:00,149.16,149.21,149.12,149.18,15314.0,130.7598,130.8036,130.7247,130.7773,15314.0
2019-06-11 15:50:00,149.19,149.28,149.15,149.25,31634.0,130.7861,130.8649,130.751,130.8386,31634.0
2019-06-11 15:55:00,149.26,149.36,149.13,149.23,52146.0,130.8474,130.9351,130.7335,130.8211,52146.0
2019-06-12 09:30:00,149.53,150.19,149.45,150.07,16377.0,131.0841,131.6627,131.014,131.5575,16377.0
2019-06-12 09:35:00,150.03,150.09,149.84,150.03,5360.0,131.5224,131.575,131.3559,131.5224,5360.0
2019-06-12 09:40:00,150.05,150.2,149.79,150.05,29315.0,131.54,131.6715,131.312,131.54,29315.0
2019-06-12 09:45:00,150.05,150.14,149.98,150.07,12351.0,131.54,131.6189,131.4786,131.5575,12351.0
2019-06-12 09:50:00,150.04,150.04,149.89,150.0,9600.0,131.5312,131.5312,131.3997,131.4961,9600.0
2019-06-12 09:55:00,150.0,150.18,149.94,150.12,14591.0,131.4961,131.6539,131.4435,131.6013,14591.0
2019-06-12 10:00:00,150.12,150.12,150.0,150.09,6927.0,131.6013,131.6013,131.4961,131.575,6927.0
2019-06-12 10:05:00,150.04,150.08,149.95,150.04,5695.0,131.5312,131.5663,131.4523,131.5312,5695.0
2019-06-12 10:10:00,150.0,150.14,149.96,150.07,5721.0,131.4961,131.6189,131.4611,131.5575,5721.0
2019-06-12 10:15:00,150.06,150.09,149.96,150.03,11759.0,131.5487,131.575,131.4611,131.5224,11759.0
2019-06-12 10:20:00,150.02,150.15,150.01,150.07,8773.0,131.5137,131.6276,131.5049,131.5575,8773.0
2019-06-12 10:25:00,150.02,150.05,149.92,149.94,9867.0,131.5137,131.54,131.426,131.4435,9867.0
2019-06-12 10:30:00,149.95,150.34,149.94,150.26,18782.0,131.4523,131.7942,131.4435,131.7241,18782.0
2019-06-12 10:35:00,150.28,150.54,150.24,150.47,13665.0,131.7416,131.9695,131.7065,131.9082,13665.0
2019-06-12 10:40:00,150.49,150.56,150.47,150.54,8910.0,131.9257,131.987,131.9082,131.9695,8910.0
2019-06-12 10:45:00,150.55,150.61,150.46,150.54,9767.0,131.9783,132.0309,131.8994,131.9695,9767.0
2019-06-12 10:50:00,150.5,150.5,150.25,150.32,4863.0,131.9345,131.9345,131.7153,131.7767,4863.0
2019-06-12 10:55:00,150.28,150.36,150.18,150.22,5929.0,131.7416,131.8117,131.6539,131.689,5929.0
2019-06-12 11:00:00,150.19,150.26,150.12,150.26,5789.0,131.6627,131.7241,131.6013,131.7241,5789.0
2019-06-12 11:05:00,150.24,150.25,150.11,150.11,4470.0,131.7065,131.7153,131.5926,131.5926,4470.0
2019-06-12 11:10:00,150.09,150.15,150.05,150.1,7037.0,131.575,131.6276,131.54,131.5838,7037.0
2019-06-12 11:15:00,150.1,150.19,150.08,150.11,3451.0,131.5838,131.6627,131.5663,131.5926,3451.0
2019-06-12 11:20:00,150.11,150.12,150.06,150.11,5954.0,131.5926,131.6013,131.5487,131.5926,5954.0
2019-06-12 11:25:00,150.1,150.16,150.0,150.06,5301.0,131.5838,131.6364,131.4961,131.5487,5301.0
2019-06-12 11:30:00,150.11,150.12,150.08,150.1,2710.0,131.5926,131.6013,131.5663,131.5838,2710.0
2019-06-12 11:35:00,150.08,150.08,149.9,149.9,5060.0,131.5663,131.5663,131.4085,131.4085,5060.0
2019-06-12 11:40:00,149.89,150.01,149.85,149.88,8799.0,131.3997,131.5049,131.3646,131.3909,8799.0
2019-06-12 11:45:00,149.84,149.88,149.68,149.73,3594.0,131.3559,131.3909,131.2156,131.2594,3594.0
2019-06-12 11:50:00,149.74,149.76,149.54,149.54,3787.0,131.2682,131.2857,131.0929,131.0929,3787.0
2019-06-12 11:55:00,149.53,149.64,149.52,149.52,8297.0,131.0841,131.1805,131.0753,131.0753,8297.0
2019-06-12 12:00:00,149.56,149.64,149.54,149.58,2681.0,131.1104,131.1805,131.0929,131.1279,2681.0
2019-06-12 12:05:00,149.57,149.68,149.57,149.65,5098.0,131.1192,131.2156,131.1192,131.1893,5098.0
2019-06-12 12:10:00,149.66,149.66,149.53,149.57,3396.0,131.1981,131.1981,131.0841,131.1192,3396.0
2019-06-12 12:15:00,149.55,149.69,149.52,149.65,7150.0,131.1016,131.2244,131.0753,131.1893,7150.0
2019-06-12 12:20:00,149.63,149.82,149.63,149.82,3859.0,131.1718,131.3383,131.1718,131.3383,3859.0
2019-06-12 12:25:00,149.84,149.89,149.8,149.82,4837.0,131.3559,131.3997,131.3208,131.3383,4837.0
2019-06-12 12:30:00,149.83,149.83,149.7,149.72,5600.0,131.3471,131.3471,131.2331,131.2507,5600.0
2019-06-12 12:35:00,149.69,149.72,149.62,149.67,5958.0,131.2244,131.2507,131.163,131.2068,5958.0
2019-06-12 12:40:00,149.65,149.75,149.65,149.72,2855.0,131.1893,131.277,131.1893,131.2507,2855.0
2019-06-12 12:45:00,149.75,149.9,149.73,149.9,3639.0,131.277,131.4085,131.2594,131.4085,3639.0
2019-06-12 12:50:00,149.9,149.97,149.88,149.92,4604.0,131.4085,131.4698,131.3909,131.426,4604.0
2019-06-12 12:55:00,149.88,149.91,149.84,149.88,5834.0,131.3909,131.4172,131.3559,131.3909,5834.0
2019-06-12 13:00:00,149.9,149.9,149.87,149.9,2500.0,131.4085,131.4085,131.3822,131.4085,2500.0
2019-06-12 13:05:00,149.91,149.96,149.84,149.84,4128.0,131.4172,131.4611,131.3559,131.3559,4128.0
2019-06-12 13:10:00,149.83,149.84,149.8,149.83,4041.0,131.3471,131.3559,131.3208,131.3471,4041.0
2019-06-12 13:15:00,149.84,149.87,149.81,149.85,3555.0,131.3559,131.3822,131.3296,131.3646,3555.0
2019-06-12 13:20:00,149.87,150.0,149.87,149.92,7004.0,131.3822,131.4961,131.3822,131.426,7004.0
2019-06-12 13:25:00,149.92,150.03,149.9,149.98,5558.0,131.426,131.5224,131.4085,131.4786,5558.0
2019-06-12 13:30:00,149.94,149.95,149.88,149.94,8674.0,131.4435,131.4523,131.3909,131.4435,8674.0
2019-06-12 13:35:00,149.93,149.93,149.85,149.89,3700.0,131.4348,131.4348,131.3646,131.3997,3700.0
2019-06-12 13:40:00,149.9,149.91,149.86,149.89,6340.0,131.4085,131.4172,131.3734,131.3997,6340.0
2019-06-12 13:45:00,149.9,150.02,149.9,149.98,7416.0,131.4085,131.5137,131.4085,131.4786,7416.0
2019-06-12 13:50:00,150.01,150.06,149.98,150.04,2860.0,131.5049,131.5487,131.4786,131.5312,2860.0
2019-06-12 13:55:00,150.06,150.13,150.04,150.13,4121.0,131.5487,131.6101,131.5312,131.6101,4121.0
2019-06-12 14:00:00,150.14,150.15,150.09,150.09,2859.0,131.6189,131.6276,131.575,131.575,2859.0
2019-06-12 14:05:00,150.1,150.19,150.08,150.19,7498.0,131.5838,131.6627,131.5663,131.6627,7498.0
2019-06-12 14:10:00,150.18,150.23,150.18,150.19,3634.0,131.6539,131.6978,131.6539,131.6627,3634.0
2019-06-12 14:15:00,150.21,150.22,150.11,150.11,4146.0,131.6802,131.689,131.5926,131.5926,4146.0
2019-06-12 14:20:00,150.11,150.12,149.97,149.99,5062.0,131.5926,131.6013,131.4698,131.4874,5062.0
2019-06-12 14:25:00,149.99,150.01,149.97,149.99,11236.0,131.4874,131.5049,131.4698,131.4874,11236.0
2019-06-12 14:30:00,149.99,150.01,149.96,150.0,11170.0,131.4874,131.5049,131.4611,131.4961,11170.0
2019-06-12 14:35:00,150.0,150.0,149.93,149.98,13841.0,131.4961,131.4961,131.4348,131.4786,13841.0
2019-06-12 14:40:00,149.97,150.06,149.97,150.06,8922.0,131.4698,131.5487,131.4698,131.5487,8922.0
2019-06-12 14:45:00,150.04,150.07,149.97,149.99,8302.0,131.5312,131.5575,131.4698,131.4874,8302.0
2019-06-12 14:50:00,150.01,150.08,150.01,150.03,5951.0,131.5049,131.5663,131.5049,131.5224,5951.0
2019-06-12 14:55:00,150.03,150.06,150.0,150.01,9511.0,131.5224,131.5487,131.4961,131.5049,9511.0
2019-06-12 15:00:00,150.01,150.05,149.99,150.0,5481.0,131.5049,131.54,131.4874,131.4961,5481.0
2019-06-12 15:05:00,150.0,150.02,149.98,150.01,12383.0,131.4961,131.5137,131.4786,131.5049,12383.0
2019-06-12 15:10:00,149.99,150.02,149.98,149.98,7884.0,131.4874,131.5137,131.4786,131.4786,7884.0
2019-06-12 15:15:00,149.99,149.99,149.87,149.9,6519.0,131.4874,131.4874,131.3822,131.4085,6519.0
2019-06-12 15:20:00,149.9,149.97,149.87,149.88,8937.0,131.4085,131.4698,131.3822,131.3909,8937.0
2019-06-12 15:25:00,149.89,150.02,149.89,150.0,16113.0,131.3997,131.5137,131.3997,131.4961,16113.0
2019-06-12 15:30:00,149.98,150.04,149.9,149.93,16188.0,131.4786,131.5312,131.4085,131.4348,16188.0
2019-06-12 15:35:00,149.92,149.95,149.86,149.87,10250.0,131.426,131.4523,131.3734,131.3822,10250.0
2019-06-12 15:40:00,149.86,149.9,149.78,149.81,13396.0,131.3734,131.4085,131.3033,131.3296,13396.0
2019-06-12 15:45:00,149.79,149.83,149.75,149.78,19079.0,131.312,131.3471,131.277,131.3033,19079.0
2019-06-12 15:50:00,149.79,149.84,149.71,149.71,18679.0,131.312,131.3559,131.2419,131.2419,18679.0
2019-06-12 15:55:00,149.73,149.78,149.63,149.75,55204.0,131.2594,131.3033,131.1718,131.277,55204.0
2019-06-13 09:30:00,149.79,150.0,149.58,149.86,12965.0,131.312,131.4961,131.1279,131.3734,12965.0
2019-06-13 09:35:00,149.77,149.98,149.68,149.74,13528.0,131.2945,131.4786,131.2156,131.2682,13528.0
2019-06-13 09:40:00,149.81,150.05,149.81,150.0,6438.0,131.3296,131.54,131.3296,131.4961,6438.0
2019-06-13 09:45:00,150.03,150.03,149.78,149.93,7756.0,131.5224,131.5224,131.3033,131.4348,7756.0
2019-06-13 09:50:00,149.93,149.98,149.77,149.77,9104.0,131.4348,131.4786,131.2945,131.2945,9104.0
2019-06-13 09:55:00,149.78,149.87,149.71,149.75,3500.0,131.3033,131.3822,131.2419,131.277,3500.0
2019-06-13 10:00:00,149.8,149.83,149.49,149.49,4944.0,131.3208,131.3471,131.049,131.049,4944.0
2019-06-13 10:05:00,149.48,149.57,149.3,149.42,12294.0,131.0403,131.1192,130.8825,130.9877,12294.0
2019-06-13 10:10:00,149.42,149.64,149.35,149.6,5010.0,130.9877,131.1805,130.9263,131.1455,5010.0
2019-06-13 10:15:00,149.6,149.72,149.6,149.72,3533.0,131.1455,131.2507,131.1455,131.2507,3533.0
2019-06-13 10:20:00,149.73,149.84,149.54,149.54,4740.0,131.2594,131.3559,131.0929,131.0929,4740.0
2019-06-13 10:25:00,149.61,149.64,149.53,149.64,4262.0,131.1542,131.1805,131.0841,131.1805,4262.0
2019-06-13 10:30:00,149.63,149.7,149.59,149.64,5207.0,131.1718,131.2331,131.1367,131.1805,5207.0
2019-06-13 10:35:00,149.62,149.66,149.45,149.52,10435.0,131.163,131.1981,131.014,131.0753,10435.0
2019-06-13 10:40:00,149.45,149.46,149.25,149.33,7548.0,131.014,131.0227,130.8386,130.9088,7548.0
2019-06-13 10:45:00,149.27,149.31,149.14,149.18,5647.0,130.8562,130.8912,130.7422,130.7773,5647.0
2019-06-13 10:50:00,149.18,149.24,149.13,149.14,8739.0,130.7773,130.8299,130.7335,130.7422,8739.0
2019-06-13 10:55:00,149.15,149.17,149.01,149.01,5299.0,130.751,130.7685,130.6283,130.6283,5299.0
2019-06-13 11:00:00,149.0,149.03,148.73,148.78,7807.0,130.6195,130.6458,130.3828,130.4266,7807.0
2019-06-13 11:05:00,148.75,148.75,148.55,148.69,12340.0,130.4003,130.4003,130.225,130.3477,12340.0
2019-06-13 11:10:00,148.77,148.96,148.72,148.93,13523.0,130.4179,130.5844,130.374,130.5581,13523.0
2019-06-13 11:15:00,148.94,149.08,148.87,148.93,23464.0,130.5669,130.6896,130.5055,130.5581,23464.0
2019-06-13 11:20:00,148.95,149.12,148.95,149.12,20974.0,130.5757,130.7247,130.5757,130.7247,20974.0
2019-06-13 11:25:00,149.11,149.17,149.11,149.17,11617.0,130.7159,130.7685,130.7159,130.7685,11617.0
2019-06-13 11:30:00,149.16,149.32,149.16,149.31,27240.0,130.7598,130.9,130.7598,130.8912,27240.0
2019-06-13 11:35:00,149.3,149.41,149.22,149.4,17681.0,130.8825,130.9789,130.8124,130.9701,17681.0
2019-06-13 11:40:00,149.4,149.41,149.3,149.36,9025.0,130.9701,130.9789,130.8825,130.9351,9025.0
2019-06-13 11:45:00,149.31,149.4,149.26,149.35,7326.0,130.8912,130.9701,130.8474,130.9263,7326.0
2019-06-13 11:50:00,149.36,149.43,149.29,149.34,7467.0,130.9351,130.9964,130.8737,130.9175,7467.0
2019-06-13 11:55:00,149.33,149.46,149.27,149.42,7248.0,130.9088,131.0227,130.8562,130.9877,7248.0
2019-06-13 12:00:00,149.39,149.46,149.36,149.4,7951.0,130.9614,131.0227,130.9351,130.9701,7951.0
2019-06-13 12:05:00,149.42,149.47,149.39,149.39,7642.0,130.9877,131.0315,130.9614,130.9614,7642.0
2019-06-13 12:10:00,149.39,149.45,149.37,149.4,4914.0,130.9614,131.014,130.9438,130.9701,4914.0
2019-06-13 12:15:00,149.39,149.46,149.36,149.42,10944.0,130.9614,131.0227,130.9351,130.9877,10944.0
2019-06-13 12:20:00,149.42,149.43,149.2,149.34,13405.0,130.9877,130.9964,130.7948,130.9175,13405.0
2019-06-13 12:25:00,149.32,149.33,149.11,149.13,16848.0,130.9,130.9088,130.7159,130.7335,16848.0
2019-06-13 12:30:00,149.13,149.15,149.03,149.13,6751.0,130.7335,130.751,130.6458,130.7335,6751.0
2019-06-13 12:35:00,149.16,149.18,149.12,149.15,3853.0,130.7598,130.7773,130.7247,130.751,3853.0
2019-06-13 12:40:00,149.16,149.22,149.12,149.22,7440.0,130.7598,130.8124,130.7247,130.8124,7440.0
2019-06-13 12:45:00,149.27,149.37,149.23,149.23,7201.0,130.8562,130.9438,130.8211,130.8211,7201.0
2019-06-13 12:50:00,149.25,149.36,149.23,149.34,5069.0,130.8386,130.9351,130.8211,130.9175,5069.0
2019-06-13 12:55:00,149.31,149.37,149.31,149.32,9027.0,130.8912,130.9438,130.8912,130.9,9027.0
2019-06-13 13:00:00,149.35,149.41,149.31,149.31,10004.0,130.9263,130.9789,130.8912,130.8912,10004.0
2019-06-13 13:05:00,149.31,149.4,149.29,149.33,7732.0,130.8912,130.9701,130.8737,130.9088,7732.0
2019-06-13 13:10:00,149.35,149.38,149.29,149.3,4543.0,130.9263,130.9526,130.8737,130.8825,4543.0
2019-06-13 13:15:00,149.31,149.38,149.3,149.33,8215.0,130.8912,130.9526,130.8825,130.9088,8215.0
2019-06-13 13:20:00,149.33,149.38,149.31,149.35,6968.0,130.9088,130.9526,130.8912,130.9263,6968.0
2019-06-13 13:25:00,149.34,149.4,149.31,149.31,6830.0,130.9175,130.9701,130.8912,130.8912,6830.0
2019-06-13 13:30:00,149.32,149.36,149.29,149.31,8335.0,130.9,130.9351,130.8737,130.8912,8335.0
2019-06-13 13:35:00,149.31,149.43,149.31,149.43,8314.0,130.8912,130.9964,130.8912,130.9964,8314.0
2019-06-13 13:40:00,149.4,149.45,149.39,149.43,11118.0,130.9701,131.014,130.9614,130.9964,11118.0
2019-06-13 13:45:00,149.43,149.43,149.38,149.41,8434.0,130.9964,130.9964,130.9526,130.9789,8434.0
2019-06-13 13:50:00,149.4,149.46,149.39,149.44,7390.0,130.9701,131.0227,130.9614,131.0052,7390.0
2019-06-13 13:55:00,149.44,149.45,149.4,149.42,7134.0,131.0052,131.014,130.9701,130.9877,7134.0
2019-06-13 14:00:00,149.42,149.44,149.38,149.39,4418.0,130.9877,131.0052,130.9526,130.9614,4418.0
2019-06-13 14:05:00,149.39,149.39,149.3,149.3,6090.0,130.9614,130.9614,130.8825,130.8825,6090.0
2019-06-13 14:10:00,149.32,149.38,149.31,149.38,4298.0,130.9,130.9526,130.8912,130.9526,4298.0
2019-06-13 14:15:00,149.37,149.4,149.24,149.27,10382.0,130.9438,130.9701,130.8299,130.8562,10382.0
2019-06-13 14:20:00,149.26,149.35,149.22,149.32,6323.0,130.8474,130.9263,130.8124,130.9,6323.0
2019-06-13 14:25:00,149.32,149.36,149.31,149.35,4941.0,130.9,130.9351,130.8912,130.9263,4941.0
2019-06-13 14:30:00,149.36,149.38,149.33,149.37,7480.0,130.9351,130.9526,130.9088,130.9438,7480.0
2019-06-13 14:35:00,149.35,149.39,149.28,149.38,6590.0,130.9263,130.9614,130.8649,130.9526,6590.0
2019-06-13 14:40:00,149.36,149.44,149.34,149.44,8807.0,130.9351,131.0052,130.9175,131.0052,8807.0
2019-06-13 14:45:00,149.44,149.44,149.4,149.43,4004.0,131.0052,131.0052,130.9701,130.9964,4004.0
2019-06-13 14:50:00,149.43,149.48,149.37,149.4,14673.0,130.9964,131.0403,130.9438,130.9701,14673.0
2019-06-13 14:55:00,149.44,149.46,149.4,149.46,7041.0,131.0052,131.0227,130.9701,131.0227,7041.0
2019-06-13 15:00:00,149.44,149.44,149.21,149.3,10139.0,131.0052,131.0052,130.8036,130.8825,10139.0
2019-06-13 15:05:00,149.28,149.28,149.17,149.2,9184.0,130.8649,130.8649,130.7685,130.7948,9184.0
2019-06-13 15:10:00,149.2,149.25,149.18,149.18,8703.0,130.7948,130.8386,130.7773,130.7773,8703.0
2019-06-13 15:15:00,149.17,149.17,148.94,149.04,20246.0,130.7685,130.7685,130.5669,130.6546,20246.0
2019-06-13 15:20:00,149.04,149.1,149.0,149.07,10218.0,130.6546,130.7072,130.6195,130.6809,10218.0
2019-06-13 15:25:00,149.09,149.12,149.04,149.12,10206.0,130.6984,130.7247,130.6546,130.7247,10206.0
2019-06-13 15:30:00,149.13,149.28,149.1,149.21,12305.0,130.7335,130.8649,130.7072,130.8036,12305.0
2019-06-13 15:35:00,149.22,149.37,149.21,149.31,12750.0,130.8124,130.9438,130.8036,130.8912,12750.0
2019-06-13 15:40:00,149.31,149.36,149.29,149.33,18449.0,130.8912,130.9351,130.8737,130.9088,18449.0
2019-06-13 15:45:00,149.32,149.36,149.25,149.28,25304.0,130.9,130.9351,130.8386,130.8649,25304.0
2019-06-13 15:50:00,149.26,149.29,149.13,149.22,38764.0,130.8474,130.8737,130.7335,130.8124,38764.0
2019-06-13 15:55:00,149.23,149.49,149.17,149.42,80483.0,130.8211,131.049,130.7685,130.9877,80483.0
2019-06-14 09:30:00,149.69,149.69,149.33,149.38,16317.0,131.2244,131.2244,130.9088,130.9526,16317.0
2019-06-14 09:35:00,149.29,149.42,149.24,149.29,2429.0,130.8737,130.9877,130.8299,130.8737,2429.0
2019-06-14 09:40:00,149.36,149.39,149.23,149.3,7605.0,130.9351,130.9614,130.8211,130.8825,7605.0
2019-06-14 09:45:00,149.35,149.35,149.06,149.07,10432.0,130.9263,130.9263,130.6721,130.6809,10432.0
2019-06-14 09:50:00,148.98,149.1,148.79,149.05,9756.0,130.602,130.7072,130.4354,130.6633,9756.0
2019-06-14 09:55:00,149.08,149.15,149.05,149.1,12682.0,130.6896,130.751,130.6633,130.7072,12682.0
2019-06-14 10:00:00,149.07,149.3,149.06,149.25,14617.0,130.6809,130.8825,130.6721,130.8386,14617.0
2019-06-14 10:05:00,149.26,149.62,149.21,149.44,14945.0,130.8474,131.163,130.8036,131.0052,14945.0
2019-06-14 10:10:00,149.42,149.49,149.38,149.45,10076.0,130.9877,131.049,130.9526,131.014,10076.0
2019-06-14 10:15:00,149.45,149.59,149.43,149.57,18854.0,131.014,131.1367,130.9964,131.1192,18854.0
2019-06-14 10:20:00,149.5,149.62,149.44,149.59,9724.0,131.0578,131.163,131.0052,131.1367,9724.0
2019-06-14 10:25:00,149.6,149.61,149.52,149.53,7630.0,131.1455,131.1542,131.0753,131.0841,7630.0
2019-06-14 10:30:00,149.56,149.56,149.39,149.42,5222.0,131.1104,131.1104,130.9614,130.9877,5222.0
2019-06-14 10:35:00,149.41,149.51,149.41,149.48,4070.0,130.9789,131.0666,130.9789,131.0403,4070.0
2019-06-14 10:40:00,149.48,149.54,149.41,149.5,9185.0,131.0403,131.0929,130.9789,131.0578,9185.0
2019-06-14 10:45:00,149.49,149.54,149.47,149.53,9219.0,131.049,131.0929,131.0315,131.0841,9219.0
2019-06-14 10:50:00,149.54,149.61,149.53,149.59,19711.0,131.0929,131.1542,131.0841,131.1367,19711.0
2019-06-14 10:55:00,149.61,149.67,149.58,149.64,14586.0,131.1542,131.2068,131.1279,131.1805,14586.0
2019-06-14 11:00:00,149.65,149.72,149.6,149.63,19999.0,131.1893,131.2507,131.1455,131.1718,19999.0
2019-06-14 11:05:00,149.61,149.66,149.52,149.54,12260.0,131.1542,131.1981,131.0753,131.0929,12260.0
2019-06-14 11:10:00,149.55,149.63,149.41,149.42,14390.0,131.1016,131.1718,130.9789,130.9877,14390.0
2019-06-14 11:15:00,149.39,149.42,149.24,149.31,20724.0,130.9614,130.9877,130.8299,130.8912,20724.0
2019-06-14 11:20:00,149.29,149.3,149.19,149.27,15982.0,130.8737,130.8825,130.7861,130.8562,15982.0
2019-06-14 11:25:00,149.29,149.68,149.29,149.58,30494.0,130.8737,131.2156,130.8737,131.1279,30494.0
2019-06-14 11:30:00,149.6,149.68,149.57,149.65,8372.0,131.1455,131.2156,131.1192,131.1893,8372.0
2019-06-14 11:35:00,149.62,149.66,149.61,149.65,6718.0,131.163,131.1981,131.1542,131.1893,6718.0
2019-06-14 11:40:00,149.7,149.72,149.46,149.46,7181.0,131.2331,131.2507,131.0227,131.0227,7181.0
2019-06-14 11:45:00,149.47,149.55,149.42,149.53,4727.0,131.0315,131.1016,130.9877,131.0841,4727.0
2019-06-14 11:50:00,149.54,149.57,149.46,149.47,6579.0,131.0929,131.1192,131.0227,131.0315,6579.0
2019-06-14 11:55:00,149.51,149.59,149.46,149.5,8221.0,131.0666,131.1367,131.0227,131.0578,8221.0
2019-06-14 12:00:00,149.48,149.49,149.36,149.36,7481.0,131.0403,131.049,130.9351,130.9351,7481.0
2019-06-14 12:05:00,149.33,149.41,149.3,149.38,5440.0,130.9088,130.9789,130.8825,130.9526,5440.0
2019-06-14 12:10:00,149.38,149.42,149.38,149.38,4700.0,130.9526,130.9877,130.9526,130.9526,4700.0
2019-06-14 12:15:00,149.38,149.46,149.36,149.45,7315.0,130.9526,131.0227,130.9351,131.014,7315.0
2019-06-14 12:20:00,149.44,149.56,149.44,149.55,6129.0,131.0052,131.1104,131.0052,131.1016,6129.0
2019-06-14 12:25:00,149.58,149.66,149.58,149.61,5532.0,131.1279,131.1981,131.1279,131.1542,5532.0
2019-06-14 12:30:00,149.64,149.75,149.57,149.74,5636.0,131.1805,131.277,131.1192,131.2682,5636.0
2019-06-14 12:35:00,149.73,149.74,149.71,149.74,3044.0,131.2594,131.2682,131.2419,131.2682,3044.0
2019-06-14 12:40:00,149.73,149.73,149.65,149.67,3000.0,131.2594,131.2594,131.1893,131.2068,3000.0
2019-06-14 12:45:00,149.67,149.69,149.57,149.59,4719.0,131.2068,131.2244,131.1192,131.1367,4719.0
2019-06-14 12:50:00,149.63,149.76,149.63,149.76,5124.0,131.1718,131.2857,131.1718,131.2857,5124.0
2019-06-14 12:55:00,149.74,149.78,149.71,149.77,4432.0,131.2682,131.3033,131.2419,131.2945,4432.0
2019-06-14 13:00:00,149.78,149.84,149.75,149.83,4144.0,131.3033,131.3559,131.277,131.3471,4144.0
2019-06-14 13:05:00,149.82,149.84,149.79,149.82,4110.0,131.3383,131.3559,131.312,131.3383,4110.0
2019-06-14 13:10:00,149.81,149.84,149.76,149.77,2900.0,131.3296,131.3559,131.2857,131.2945,2900.0
2019-06-14 13:15:00,149.79,149.85,149.79,149.84,2775.0,131.312,131.3646,131.312,131.3559,2775.0
2019-06-14 13:20:00,149.83,149.85,149.76,149.78,6129.0,131.3471,131.3646,131.2857,131.3033,6129.0
2019-06-14 13:25:00,149.79,149.79,149.68,149.7,6176.0,131.312,131.312,131.2156,131.2331,6176.0
2019-06-14 13:30:00,149.68,149.73,149.67,149.7,3098.0,131.2156,131.2594,131.2068,131.2331,3098.0
2019-06-14 13:35:00,149.69,149.8,149.69,149.8,2395.0,131.2244,131.3208,131.2244,131.3208,2395.0
2019-06-14 13:40:00,149.79,149.79,149.72,149.76,3460.0,131.312,131.312,131.2507,131.2857,3460.0
2019-06-14 13:45:00,149.75,149.79,149.72,149.79,3670.0,131.277,131.312,131.2507,131.312,3670.0
2019-06-14 13:50:00,149.81,149.87,149.81,149.81,2976.0,131.3296,131.3822,131.3296,131.3296,2976.0
2019-06-14 13:55:00,149.81,149.81,149.75,149.76,3926.0,131.3296,131.3296,131.277,131.2857,3926.0
2019-06-14 14:00:00,149.77,149.97,149.77,149.92,6058.0,131.2945,131.4698,131.2945,131.426,6058.0
2019-06-14 14:05:00,149.95,149.99,149.95,149.98,2500.0,131.4523,131.4874,131.4523,131.4786,2500.0
2019-06-14 14:10:00,149.96,150.0,149.94,149.97,5254.0,131.4611,131.4961,131.4435,131.4698,5254.0
2019-06-14 14:15:00,149.98,150.15,149.98,150.11,8475.0,131.4786,131.6276,131.4786,131.5926,8475.0
2019-06-14 14:20:00,150.11,150.14,150.08,150.12,3954.0,131.5926,131.6189,131.5663,131.6013,3954.0
2019-06-14 14:25:00,150.13,150.34,150.13,150.34,5819.0,131.6101,131.7942,131.6101,131.7942,5819.0
2019-06-14 14:30:00,150.34,150.34,150.28,150.3,5559.0,131.7942,131.7942,131.7416,131.7591,5559.0
2019-06-14 14:35:00,150.27,150.29,150.24,150.26,5035.0,131.7328,131.7504,131.7065,131.7241,5035.0
2019-06-14 14:40:00,150.26,150.31,150.25,150.27,4197.0,131.7241,131.7679,131.7153,131.7328,4197.0
2019-06-14 14:45:00,150.27,150.27,150.21,150.25,5000.0,131.7328,131.7328,131.6802,131.7153,5000.0
2019-06-14 14:50:00,150.26,150.26,150.18,150.21,4210.0,131.7241,131.7241,131.6539,131.6802,4210.0
2019-06-14 14:55:00,150.2,150.27,150.2,150.25,4170.0,131.6715,131.7328,131.6715,131.7153,4170.0
2019-06-14 15:00:00,150.25,150.35,150.21,150.35,6170.0,131.7153,131.803,131.6802,131.803,6170.0
2019-06-14 15:05:00,150.34,150.35,150.28,150.35,5443.0,131.7942,131.803,131.7416,131.803,5443.0
2019-06-14 15:10:00,150.36,150.44,150.36,150.44,7120.0,131.8117,131.8819,131.8117,131.8819,7120.0
2019-06-14 15:15:00,150.43,150.5,150.43,150.47,7759.0,131.8731,131.9345,131.8731,131.9082,7759.0
2019-06-14 15:20:00,150.49,150.65,150.48,150.64,32059.0,131.9257,132.0659,131.9169,132.0572,32059.0
2019-06-14 15:25:00,150.62,150.62,150.29,150.42,36762.0,132.0396,132.0396,131.7504,131.8643,36762.0
2019-06-14 15:30:00,150.44,150.47,150.32,150.44,10727.0,131.8819,131.9082,131.7767,131.8819,10727.0
2019-06-14 15:35:00,150.44,150.54,150.44,150.5,8043.0,131.8819,131.9695,131.8819,131.9345,8043.0
2019-06-14 15:40:00,150.49,150.49,150.26,150.26,10204.0,131.9257,131.9257,131.7241,131.7241,10204.0
2019-06-14 15:45:00,150.25,150.29,150.16,150.23,13917.0,131.7153,131.7504,131.6364,131.6978,13917.0
2019-06-14 15:50:00,150.24,150.38,150.21,150.36,25270.0,131.7065,131.8293,131.6802,131.8117,25270.0
2019-06-14 15:55:00,150.34,150.34,150.1,150.14,51454.0,131.7942,131.7942,131.5838,131.6189,51454.0
2019-06-17 09:30:00,150.3,150.52,150.14,150.14,9844.0,131.7591,131.952,131.6189,131.6189,9844.0
2019-06-17 09:35:00,150.23,150.23,149.66,149.67,3476.0,131.6978,131.6978,131.1981,131.2068,3476.0
2019-06-17 09:40:00,149.68,150.11,149.68,150.05,6390.0,131.2156,131.5926,131.2156,131.54,6390.0
2019-06-17 09:45:00,150.02,150.14,150.02,150.08,3587.0,131.5137,131.6189,131.5137,131.5663,3587.0
2019-06-17 09:50:00,150.07,150.07,149.9,149.96,3429.0,131.5575,131.5575,131.4085,131.4611,3429.0
2019-06-17 09:55:00,149.92,149.97,149.76,149.97,3210.0,131.426,131.4698,131.2857,131.4698,3210.0
2019-06-17 10:00:00,149.97,150.16,149.97,150.03,5900.0,131.4698,131.6364,131.4698,131.5224,5900.0
2019-06-17 10:05:00,150.04,150.12,149.99,149.99,8917.0,131.5312,131.6013,131.4874,131.4874,8917.0
2019-06-17 10:10:00,149.97,150.17,149.96,150.15,4505.0,131.4698,131.6452,131.4611,131.6276,4505.0
2019-06-17 10:15:00,150.12,150.12,149.98,150.07,5958.0,131.6013,131.6013,131.4786,131.5575,5958.0
2019-06-17 10:20:00,150.14,150.39,150.14,150.39,6746.0,131.6189,131.838,131.6189,131.838,6746.0
2019-06-17 10:25:00,150.38,150.47,150.33,150.37,5931.0,131.8293,131.9082,131.7854,131.8205,5931.0
2019-06-17 10:30:00,150.34,150.36,150.23,150.26,16180.0,131.7942,131.8117,131.6978,131.7241,16180.0
2019-06-17 10:35:00,150.25,150.41,150.17,150.37,8724.0,131.7153,131.8556,131.6452,131.8205,8724.0
2019-06-17 10:40:00,150.37,150.42,150.13,150.14,7400.0,131.8205,131.8643,131.6101,131.6189,7400.0
2019-06-17 10:45:00,150.14,150.14,149.87,149.88,7807.0,131.6189,131.6189,131.3822,131.3909,7807.0
2019-06-17 10:50:00,149.94,149.96,149.89,149.92,3193.0,131.4435,131.4611,131.3997,131.426,3193.0
2019-06-17 10:55:00,149.92,150.17,149.85,150.12,5417.0,131.426,131.6452,131.3646,131.6013,5417.0
2019-06-17 11:00:00,150.14,150.15,150.06,150.12,4775.0,131.6189,131.6276,131.5487,131.6013,4775.0
2019-06-17 11:05:00,150.12,150.12,150.05,150.09,13292.0,131.6013,131.6013,131.54,131.575,13292.0
2019-06-17 11:10:00,150.07,150.1,149.97,149.97,6052.0,131.5575,131.5838,131.4698,131.4698,6052.0
2019-06-17 11:15:00,149.95,150.1,149.95,150.09,7715.0,131.4523,131.5838,131.4523,131.575,7715.0
2019-06-17 11:20:00,150.1,150.16,150.05,150.14,3500.0,131.5838,131.6364,131.54,131.6189,3500.0
2019-06-17 11:25:00,150.15,150.2,150.12,150.2,3063.0,131.6276,131.6715,131.6013,131.6715,3063.0
2019-06-17 11:30:00,150.19,150.27,150.08,150.08,3844.0,131.6627,131.7328,131.5663,131.5663,3844.0
2019-06-17 11:35:00,150.08,150.12,150.07,150.12,3777.0,131.5663,131.6013,131.5575,131.6013,3777.0
2019-06-17 11:40:00,150.15,150.15,150.07,150.11,3045.0,131.6276,131.6276,131.5575,131.5926,3045.0
2019-06-17 11:45:00,150.12,150.15,150.05,150.11,5629.0,131.6013,131.6276,131.54,131.5926,5629.0
2019-06-17 11:50:00,150.1,150.13,150.03,150.13,4581.0,131.5838,131.6101,131.5224,131.6101,4581.0
2019-06-17 11:55:00,150.15,150.33,150.15,150.31,8926.0,131.6276,131.7854,131.6276,131.7679,8926.0
2019-06-17 12:00:00,150.29,150.32,150.19,150.21,4317.0,131.7504,131.7767,131.6627,131.6802,4317.0
2019-06-17 12:05:00,150.22,150.29,150.22,150.26,5230.0,131.689,131.7504,131.689,131.7241,5230.0
2019-06-17 12:10:00,150.25,150.29,150.24,150.28,4285.0,131.7153,131.7504,131.7065,131.7416,4285.0
2019-06-17 12:15:00,150.31,150.31,150.14,150.14,3453.0,131.7679,131.7679,131.6189,131.6189,3453.0
2019-06-17 12:20:00,150.16,150.16,150.14,150.15,900.0,131.6364,131.6364,131.6189,131.6276,900.0
2019-06-17 12:25:00,150.14,150.14,150.12,150.13,700.0,131.6189,131.6189,131.6013,131.6101,700.0
2019-06-17 12:30:00,150.11,150.16,150.1,150.15,4089.0,131.5926,131.6364,131.5838,131.6276,4089.0
2019-06-17 12:35:00,150.14,150.24,150.1,150.24,7073.0,131.6189,131.7065,131.5838,131.7065,7073.0
2019-06-17 12:40:00,150.25,150.32,150.22,150.32,2000.0,131.7153,131.7767,131.689,131.7767,2000.0
2019-06-17 12:45:00,150.33,150.36,150.31,150.35,2800.0,131.7854,131.8117,131.7679,131.803,2800.0
2019-06-17 12:50:00,150.31,150.37,150.26,150.37,3505.0,131.7679,131.8205,131.7241,131.8205,3505.0
2019-06-17 12:55:00,150.35,150.37,150.33,150.36,821.0,131.803,131.8205,131.7854,131.8117,821.0
2019-06-17 13:00:00,150.35,150.46,150.33,150.37,5900.0,131.803,131.8994,131.7854,131.8205,5900.0
2019-06-17 13:05:00,150.34,150.45,150.31,150.42,3715.0,131.7942,131.8906,131.7679,131.8643,3715.0
2019-06-17 13:10:00,150.41,150.48,150.4,150.47,2167.0,131.8556,131.9169,131.8468,131.9082,2167.0
2019-06-17 13:15:00,150.48,150.49,150.41,150.43,3172.0,131.9169,131.9257,131.8556,131.8731,3172.0
2019-06-17 13:20:00,150.46,150.49,150.41,150.41,4058.0,131.8994,131.9257,131.8556,131.8556,4058.0
2019-06-17 13:25:00,150.4,150.4,150.31,150.31,1835.0,131.8468,131.8468,131.7679,131.7679,1835.0
2019-06-17 13:30:00,150.27,150.29,150.25,150.25,2347.0,131.7328,131.7504,131.7153,131.7153,2347.0
2019-06-17 13:35:00,150.24,150.31,150.24,150.31,2040.0,131.7065,131.7679,131.7065,131.7679,2040.0
2019-06-17 13:40:00,150.3,150.3,150.26,150.27,3600.0,131.7591,131.7591,131.7241,131.7328,3600.0
2019-06-17 13:45:00,150.26,150.26,150.23,150.26,1418.0,131.7241,131.7241,131.6978,131.7241,1418.0
2019-06-17 13:50:00,150.29,150.29,150.22,150.26,7849.0,131.7504,131.7504,131.689,131.7241,7849.0
2019-06-17 13:55:00,150.28,150.29,150.22,150.23,9182.0,131.7416,131.7504,131.689,131.6978,9182.0
2019-06-17 14:00:00,150.25,150.3,150.25,150.3,3267.0,131.7153,131.7591,131.7153,131.7591,3267.0
2019-06-17 14:05:00,150.29,150.29,150.23,150.25,4291.0,131.7504,131.7504,131.6978,131.7153,4291.0
2019-06-17 14:10:00,150.24,150.24,150.19,150.21,4117.0,131.7065,131.7065,131.6627,131.6802,4117.0
2019-06-17 14:15:00,150.22,150.29,150.22,150.29,2220.0,131.689,131.7504,131.689,131.7504,2220.0
2019-06-17 14:20:00,150.3,150.36,150.3,150.33,5066.0,131.7591,131.8117,131.7591,131.7854,5066.0
2019-06-17 14:25:00,150.32,150.32,150.21,150.22,4907.0,131.7767,131.7767,131.6802,131.689,4907.0
2019-06-17 14:30:00,150.22,150.23,150.1,150.12,5254.0,131.689,131.6978,131.5838,131.6013,5254.0
2019-06-17 14:35:00,150.12,150.15,150.11,150.11,3051.0,131.6013,131.6276,131.5926,131.5926,3051.0
2019-06-17 14:40:00,150.09,150.18,150.08,150.15,4957.0,131.575,131.6539,131.5663,131.6276,4957.0
2019-06-17 14:45:00,150.14,150.15,150.09,150.11,3488.0,131.6189,131.6276,131.575,131.5926,3488.0
2019-06-17 14:50:00,150.09,150.1,150.05,150.07,2800.0,131.575,131.5838,131.54,131.5575,2800.0
2019-06-17 14:55:00,150.08,150.12,150.06,150.09,4350.0,131.5663,131.6013,131.5487,131.575,4350.0
2019-06-17 15:00:00,150.07,150.07,149.93,150.03,7026.0,131.5575,131.5575,131.4348,131.5224,7026.0
2019-06-17 15:05:00,150.03,150.1,150.02,150.08,6684.0,131.5224,131.5838,131.5137,131.5663,6684.0
2019-06-17 15:10:00,150.09,150.12,150.06,150.06,5329.0,131.575,131.6013,131.5487,131.5487,5329.0
2019-06-17 15:15:00,150.06,150.13,149.97,150.0,9387.0,131.5487,131.6101,131.4698,131.4961,9387.0
2019-06-17 15:20:00,150.01,150.03,149.98,150.03,5675.0,131.5049,131.5224,131.4786,131.5224,5675.0
2019-06-17 15:25:00,150.02,150.1,149.99,150.07,7873.0,131.5137,131.5838,131.4874,131.5575,7873.0
2019-06-17 15:30:00,150.06,150.06,149.87,149.89,10991.0,131.5487,131.5487,131.3822,131.3997,10991.0
2019-06-17 15:35:00,149.9,149.99,149.82,149.87,12024.0,131.4085,131.4874,131.3383,131.3822,12024.0
2019-06-17 15:40:00,149.87,149.88,149.79,149.88,12061.0,131.3822,131.3909,131.312,131.3909,12061.0
2019-06-17 15:45:00,149.88,150.02,149.88,149.94,18492.0,131.3909,131.5137,131.3909,131.4435,18492.0
2019-06-17 15:50:00,149.91,150.03,149.85,149.94,28202.0,131.4172,131.5224,131.3646,131.4435,28202.0
2019-06-17 15:55:00,149.92,150.1,149.88,149.92,70776.0,131.426,131.5838,131.3909,131.426,70776.0
2019-06-18 09:30:00,149.86,150.16,149.58,149.93,24615.0,131.3734,131.6364,131.1279,131.4348,24615.0
2019-06-18 09:35:00,149.91,150.18,149.84,150.06,22622.0,131.4172,131.6539,131.3559,131.5487,22622.0
2019-06-18 09:40:00,150.11,150.46,149.94,150.46,12697.0,131.5926,131.8994,131.4435,131.8994,12697.0
2019-06-18 09:45:00,150.4,150.4,150.01,150.34,14412.0,131.8468,131.8468,131.5049,131.7942,14412.0
2019-06-18 09:50:00,150.39,150.39,150.01,150.04,14857.0,131.838,131.838,131.5049,131.5312,14857.0
2019-06-18 09:55:00,150.08,150.4,150.06,150.38,5952.0,131.5663,131.8468,131.5487,131.8293,5952.0
2019-06-18 10:00:00,150.4,150.74,150.4,150.52,8681.0,131.8468,132.1448,131.8468,131.952,8681.0
2019-06-18 10:05:00,150.56,150.84,150.52,150.62,13946.0,131.987,132.2325,131.952,132.0396,13946.0
2019-06-18 10:10:00,150.67,150.74,150.37,150.42,10030.0,132.0835,132.1448,131.8205,131.8643,10030.0
2019-06-18 10:15:00,150.48,150.72,150.46,150.7,7532.0,131.9169,132.1273,131.8994,132.1098,7532.0
2019-06-18 10:20:00,150.75,150.95,150.7,150.76,5282.0,132.1536,132.3289,132.1098,132.1624,5282.0
2019-06-18 10:25:00,150.78,150.83,150.6,150.6,5531.0,132.1799,132.2237,132.0221,132.0221,5531.0
2019-06-18 10:30:00,150.55,150.75,150.54,150.74,4257.0,131.9783,132.1536,131.9695,132.1448,4257.0
2019-06-18 10:35:00,150.76,150.99,150.69,150.94,10055.0,132.1624,132.364,132.101,132.3202,10055.0
2019-06-18 10:40:00,150.97,151.07,150.92,150.95,6770.0,132.3465,132.4341,132.3026,132.3289,6770.0
2019-06-18 10:45:00,151.0,151.13,151.0,151.09,3190.0,132.3728,132.4867,132.3728,132.4517,3190.0
2019-06-18 10:50:00,151.06,151.48,151.01,151.39,9920.0,132.4254,132.7936,132.3815,132.7147,9920.0
2019-06-18 10:55:00,151.43,151.49,151.29,151.31,5025.0,132.7497,132.8023,132.627,132.6445,5025.0
2019-06-18 11:00:00,151.36,151.45,151.31,151.35,9633.0,132.6884,132.7673,132.6445,132.6796,9633.0
2019-06-18 11:05:00,151.4,151.42,151.13,151.19,9304.0,132.7234,132.741,132.4867,132.5393,9304.0
2019-06-18 11:10:00,151.17,151.23,151.05,151.12,6357.0,132.5218,132.5744,132.4166,132.478,6357.0
2019-06-18 11:15:00,151.12,151.3,151.12,151.18,4842.0,132.478,132.6358,132.478,132.5306,4842.0
2019-06-18 11:20:00,151.14,151.25,151.0,151.03,11899.0,132.4955,132.5919,132.3728,132.3991,11899.0
2019-06-18 11:25:00,151.03,151.25,151.03,151.19,9671.0,132.3991,132.5919,132.3991,132.5393,9671.0
2019-06-18 11:30:00,151.21,151.35,151.15,151.3,26562.0,132.5569,132.6796,132.5043,132.6358,26562.0
2019-06-18 11:35:00,151.31,151.35,151.26,151.31,9752.0,132.6445,132.6796,132.6007,132.6445,9752.0
2019-06-18 11:40:00,151.31,151.32,151.04,151.12,3639.0,132.6445,132.6533,132.4078,132.478,3639.0
2019-06-18 11:45:00,151.11,151.31,151.11,151.28,8837.0,132.4692,132.6445,132.4692,132.6182,8837.0
2019-06-18 11:50:00,151.26,151.46,151.23,151.27,10764.0,132.6007,132.776,132.5744,132.6095,10764.0
2019-06-18 11:55:00,151.29,151.38,151.24,151.28,7831.0,132.627,132.7059,132.5832,132.6182,7831.0
2019-06-18 12:00:00,151.3,151.31,151.14,151.19,4836.0,132.6358,132.6445,132.4955,132.5393,4836.0
2019-06-18 12:05:00,151.22,151.33,151.18,151.2,5073.0,132.5656,132.6621,132.5306,132.5481,5073.0
2019-06-18 12:10:00,151.2,151.25,151.09,151.12,3235.0,132.5481,132.5919,132.4517,132.478,3235.0
2019-06-18 12:15:00,151.08,151.12,150.88,150.89,6205.0,132.4429,132.478,132.2676,132.2763,6205.0
2019-06-18 12:20:00,150.9,151.0,150.9,150.97,3526.0,132.2851,132.3728,132.2851,132.3465,3526.0
2019-06-18 12:25:00,150.97,151.03,150.95,150.99,3829.0,132.3465,132.3991,132.3289,132.364,3829.0
2019-06-18 12:30:00,150.99,151.03,150.84,150.88,5812.0,132.364,132.3991,132.2325,132.2676,5812.0
2019-06-18 12:35:00,150.9,151.02,150.88,151.0,5299.0,132.2851,132.3903,132.2676,132.3728,5299.0
2019-06-18 12:40:00,151.03,151.15,151.01,151.11,4428.0,132.3991,132.5043,132.3815,132.4692,4428.0
2019-06-18 12:45:00,151.1,151.1,150.87,150.87,5304.0,132.4604,132.4604,132.2588,132.2588,5304.0
2019-06-18 12:50:00,150.89,150.89,150.73,150.75,17338.0,132.2763,132.2763,132.1361,132.1536,17338.0
2019-06-18 12:55:00,150.75,150.81,150.71,150.81,8313.0,132.1536,132.2062,132.1185,132.2062,8313.0
2019-06-18 13:00:00,150.8,150.8,150.71,150.71,4083.0,132.1974,132.1974,132.1185,132.1185,4083.0
2019-06-18 13:05:00,150.71,150.71,150.58,150.71,7889.0,132.1185,132.1185,132.0046,132.1185,7889.0
2019-06-18 13:10:00,150.67,150.73,150.56,150.56,13168.0,132.0835,132.1361,131.987,131.987,13168.0
2019-06-18 13:15:00,150.54,150.6,150.5,150.53,8884.0,131.9695,132.0221,131.9345,131.9608,8884.0
2019-06-18 13:20:00,150.49,150.53,150.36,150.37,8908.0,131.9257,131.9608,131.8117,131.8205,8908.0
2019-06-18 13:25:00,150.41,150.47,150.38,150.42,4700.0,131.8556,131.9082,131.8293,131.8643,4700.0
2019-06-18 13:30:00,150.41,150.45,150.33,150.34,12142.0,131.8556,131.8906,131.7854,131.7942,12142.0
2019-06-18 13:35:00,150.35,150.38,150.29,150.34,38232.0,131.803,131.8293,131.7504,131.7942,38232.0
2019-06-18 13:40:00,150.36,150.53,150.34,150.53,7710.0,131.8117,131.9608,131.7942,131.9608,7710.0
2019-06-18 13:45:00,150.56,150.64,150.52,150.56,6956.0,131.987,132.0572,131.952,131.987,6956.0
2019-06-18 13:50:00,150.56,150.57,150.48,150.55,9568.0,131.987,131.9958,131.9169,131.9783,9568.0
2019-06-18 13:55:00,150.57,150.58,150.39,150.48,22160.0,131.9958,132.0046,131.838,131.9169,22160.0
2019-06-18 14:00:00,150.51,150.57,150.49,150.55,13230.0,131.9432,131.9958,131.9257,131.9783,13230.0
2019-06-18 14:05:00,150.55,150.59,150.47,150.55,9164.0,131.9783,132.0133,131.9082,131.9783,9164.0
2019-06-18 14:10:00,150.55,150.64,150.53,150.6,11775.0,131.9783,132.0572,131.9608,132.0221,11775.0
2019-06-18 14:15:00,150.59,150.6,150.51,150.54,2707.0,132.0133,132.0221,131.9432,131.9695,2707.0
2019-06-18 14:20:00,150.53,150.53,150.48,150.48,3200.0,131.9608,131.9608,131.9169,131.9169,3200.0
2019-06-18 14:25:00,150.47,150.49,150.41,150.46,3800.0,131.9082,131.9257,131.8556,131.8994,3800.0
2019-06-18 14:30:00,150.45,150.46,150.39,150.42,3910.0,131.8906,131.8994,131.838,131.8643,3910.0
2019-06-18 14:35:00,150.43,150.43,150.24,150.25,4648.0,131.8731,131.8731,131.7065,131.7153,4648.0
2019-06-18 14:40:00,150.25,150.33,150.23,150.23,16907.0,131.7153,131.7854,131.6978,131.6978,16907.0
2019-06-18 14:45:00,150.26,150.34,150.25,150.26,6098.0,131.7241,131.7942,131.7153,131.7241,6098.0
2019-06-18 14:50:00,150.26,150.28,150.12,150.12,4024.0,131.7241,131.7416,131.6013,131.6013,4024.0
2019-06-18 14:55:00,150.12,150.12,150.03,150.05,6131.0,131.6013,131.6013,131.5224,131.54,6131.0
2019-06-18 15:00:00,150.06,150.15,149.98,150.11,10765.0,131.5487,131.6276,131.4786,131.5926,10765.0
2019-06-18 15:05:00,150.09,150.17,150.08,150.12,8817.0,131.575,131.6452,131.5663,131.6013,8817.0
2019-06-18 15:10:00,150.13,150.27,150.11,150.23,11571.0,131.6101,131.7328,131.5926,131.6978,11571.0
2019-06-18 15:15:00,150.21,150.3,150.15,150.28,19470.0,131.6802,131.7591,131.6276,131.7416,19470.0
2019-06-18 15:20:00,150.28,150.3,150.19,150.23,9430.0,131.7416,131.7591,131.6627,131.6978,9430.0
2019-06-18 15:25:00,150.21,150.21,150.14,150.16,6696.0,131.6802,131.6802,131.6189,131.6364,6696.0
2019-06-18 15:30:00,150.15,150.2,149.97,150.01,15603.0,131.6276,131.6715,131.4698,131.5049,15603.0
2019-06-18 15:35:00,150.01,150.07,149.98,150.02,16192.0,131.5049,131.5575,131.4786,131.5137,16192.0
2019-06-18 15:40:00,150.02,150.15,150.02,150.11,23012.0,131.5137,131.6276,131.5137,131.5926,23012.0
2019-06-18 15:45:00,150.11,150.17,150.02,150.13,37540.0,131.5926,131.6452,131.5137,131.6101,37540.0
2019-06-18 15:50:00,150.12,150.23,149.83,150.06,39798.0,131.6013,131.6978,131.3471,131.5487,39798.0
2019-06-18 15:55:00,150.1,150.36,150.05,150.33,47083.0,131.5838,131.8117,131.54,131.7854,47083.0
2019-06-19 09:30:00,150.32,151.11,150.32,150.92,16688.0,131.7767,132.4692,131.7767,132.3026,16688.0
2019-06-19 09:35:00,150.85,151.73,150.85,151.72,11821.0,132.2413,133.0127,132.2413,133.004,11821.0
2019-06-19 09:40:00,151.76,151.81,151.11,151.21,8000.0,133.039,133.0829,132.4692,132.5569,8000.0
2019-06-19 09:45:00,151.12,151.2,151.01,151.11,2760.0,132.478,132.5481,132.3815,132.4692,2760.0
2019-06-19 09:50:00,151.07,151.13,150.96,151.04,2048.0,132.4341,132.4867,132.3377,132.4078,2048.0
2019-06-19 09:55:00,151.05,151.12,150.96,151.02,4517.0,132.4166,132.478,132.3377,132.3903,4517.0
2019-06-19 10:00:00,150.98,151.11,150.9,151.07,5533.0,132.3552,132.4692,132.2851,132.4341,5533.0
2019-06-19 10:05:00,151.06,151.14,150.86,151.09,6397.0,132.4254,132.4955,132.25,132.4517,6397.0
2019-06-19 10:10:00,151.09,151.09,150.92,151.02,4628.0,132.4517,132.4517,132.3026,132.3903,4628.0
2019-06-19 10:15:00,151.06,151.25,151.06,151.14,4232.0,132.4254,132.5919,132.4254,132.4955,4232.0
2019-06-19 10:20:00,151.16,151.17,151.02,151.02,4430.0,132.513,132.5218,132.3903,132.3903,4430.0
2019-06-19 10:25:00,151.05,151.1,150.98,151.1,4223.0,132.4166,132.4604,132.3552,132.4604,4223.0
2019-06-19 10:30:00,151.12,151.14,150.72,150.86,10390.0,132.478,132.4955,132.1273,132.25,10390.0
2019-06-19 10:35:00,150.87,150.91,150.8,150.88,2075.0,132.2588,132.2939,132.1974,132.2676,2075.0
2019-06-19 10:40:00,150.86,151.03,150.84,150.98,5000.0,132.25,132.3991,132.2325,132.3552,5000.0
2019-06-19 10:45:00,150.93,151.03,150.89,150.98,4544.0,132.3114,132.3991,132.2763,132.3552,4544.0
2019-06-19 10:50:00,150.98,151.07,150.94,151.05,3987.0,132.3552,132.4341,132.3202,132.4166,3987.0
2019-06-19 10:55:00,151.05,151.16,150.97,151.13,4200.0,132.4166,132.513,132.3465,132.4867,4200.0
2019-06-19 11:00:00,151.13,151.18,151.11,151.18,3134.0,132.4867,132.5306,132.4692,132.5306,3134.0
2019-06-19 11:05:00,151.15,151.18,151.06,151.07,4724.0,132.5043,132.5306,132.4254,132.4341,4724.0
2019-06-19 11:10:00,151.05,151.15,151.05,151.1,5310.0,132.4166,132.5043,132.4166,132.4604,5310.0
2019-06-19 11:15:00,151.09,151.21,151.03,151.18,3726.0,132.4517,132.5569,132.3991,132.5306,3726.0
2019-06-19 11:20:00,151.23,151.26,151.18,151.2,4084.0,132.5744,132.6007,132.5306,132.5481,4084.0
2019-06-19 11:25:00,151.19,151.26,151.17,151.26,3900.0,132.5393,132.6007,132.5218,132.6007,3900.0
2019-06-19 11:30:00,151.29,151.33,151.23,151.23,7192.0,132.627,132.6621,132.5744,132.5744,7192.0
2019-06-19 11:35:00,151.22,151.3,151.19,151.24,7050.0,132.5656,132.6358,132.5393,132.5832,7050.0
2019-06-19 11:40:00,151.26,151.4,151.26,151.33,7450.0,132.6007,132.7234,132.6007,132.6621,7450.0
2019-06-19 11:45:00,151.33,151.41,151.29,151.4,4482.0,132.6621,132.7322,132.627,132.7234,4482.0
2019-06-19 11:50:00,151.38,151.45,151.3,151.39,4305.0,132.7059,132.7673,132.6358,132.7147,4305.0
2019-06-19 11:55:00,151.39,151.39,151.21,151.21,3300.0,132.7147,132.7147,132.5569,132.5569,3300.0
2019-06-19 12:00:00,151.25,151.35,151.23,151.32,5066.0,132.5919,132.6796,132.5744,132.6533,5066.0
2019-06-19 12:05:00,151.28,151.32,151.24,151.24,2696.0,132.6182,132.6533,132.5832,132.5832,2696.0
2019-06-19 12:10:00,151.25,151.33,151.23,151.27,3297.0,132.5919,132.6621,132.5744,132.6095,3297.0
2019-06-19 12:15:00,151.27,151.27,151.19,151.2,4854.0,132.6095,132.6095,132.5393,132.5481,4854.0
2019-06-19 12:20:00,151.2,151.28,151.19,151.28,3370.0,132.5481,132.6182,132.5393,132.6182,3370.0
2019-06-19 12:25:00,151.29,151.44,151.27,151.44,4280.0,132.627,132.7585,132.6095,132.7585,4280.0
2019-06-19 12:30:00,151.4,151.44,151.36,151.39,5500.0,132.7234,132.7585,132.6884,132.7147,5500.0
2019-06-19 12:35:00,151.41,151.43,151.32,151.41,3716.0,132.7322,132.7497,132.6533,132.7322,3716.0
2019-06-19 12:40:00,151.43,151.43,151.32,151.37,14695.0,132.7497,132.7497,132.6533,132.6971,14695.0
2019-06-19 12:45:00,151.34,151.44,151.34,151.39,4040.0,132.6708,132.7585,132.6708,132.7147,4040.0
2019-06-19 12:50:00,151.37,151.5,151.33,151.44,4600.0,132.6971,132.8111,132.6621,132.7585,4600.0
2019-06-19 12:55:00,151.42,151.48,151.38,151.46,3849.0,132.741,132.7936,132.7059,132.776,3849.0
2019-06-19 13:00:00,151.43,151.57,151.43,151.51,5000.0,132.7497,132.8725,132.7497,132.8199,5000.0
2019-06-19 13:05:00,151.49,151.63,151.49,151.63,5848.0,132.8023,132.9251,132.8023,132.9251,5848.0
2019-06-19 13:10:00,151.65,151.65,151.53,151.58,6513.0,132.9426,132.9426,132.8374,132.8812,6513.0
2019-06-19 13:15:00,151.53,151.57,151.48,151.48,3825.0,132.8374,132.8725,132.7936,132.7936,3825.0
2019-06-19 13:20:00,151.5,151.51,151.32,151.4,5301.0,132.8111,132.8199,132.6533,132.7234,5301.0
2019-06-19 13:25:00,151.39,151.49,151.38,151.45,6040.0,132.7147,132.8023,132.7059,132.7673,6040.0
2019-06-19 13:30:00,151.48,151.56,151.48,151.48,3835.0,132.7936,132.8637,132.7936,132.7936,3835.0
2019-06-19 13:35:00,151.44,151.53,151.43,151.49,4453.0,132.7585,132.8374,132.7497,132.8023,4453.0
2019-06-19 13:40:00,151.46,151.47,151.31,151.31,3642.0,132.776,132.7848,132.6445,132.6445,3642.0
2019-06-19 13:45:00,151.29,151.3,151.22,151.25,8012.0,132.627,132.6358,132.5656,132.5919,8012.0
2019-06-19 13:50:00,151.25,151.38,151.23,151.29,8285.0,132.5919,132.7059,132.5744,132.627,8285.0
2019-06-19 13:55:00,151.28,151.43,151.26,151.43,8579.0,132.6182,132.7497,132.6007,132.7497,8579.0
2019-06-19 14:00:00,151.43,151.77,151.13,151.52,21283.0,132.7497,133.0478,132.4867,132.8286,21283.0
2019-06-19 14:05:00,151.51,151.65,151.41,151.41,16581.0,132.8199,132.9426,132.7322,132.7322,16581.0
2019-06-19 14:10:00,151.43,151.6,151.41,151.52,8876.0,132.7497,132.8988,132.7322,132.8286,8876.0
2019-06-19 14:15:00,151.54,151.68,151.52,151.66,6545.0,132.8462,132.9689,132.8286,132.9514,6545.0
2019-06-19 14:20:00,151.68,151.72,151.64,151.67,8179.0,132.9689,133.004,132.9338,132.9601,8179.0
2019-06-19 14:25:00,151.61,151.77,151.57,151.73,6819.0,132.9075,133.0478,132.8725,133.0127,6819.0
2019-06-19 14:30:00,151.73,151.99,151.69,151.88,10316.0,133.0127,133.2406,132.9777,133.1442,10316.0
2019-06-19 14:35:00,151.82,151.9,151.77,151.88,10061.0,133.0916,133.1617,133.0478,133.1442,10061.0
2019-06-19 14:40:00,151.88,151.91,151.7,151.89,9179.0,133.1442,133.1705,132.9864,133.153,9179.0
2019-06-19 14:45:00,151.84,151.98,151.79,151.81,7650.0,133.1091,133.2319,133.0653,133.0829,7650.0
2019-06-19 14:50:00,151.83,151.87,151.72,151.76,8987.0,133.1004,133.1354,133.004,133.039,8987.0
2019-06-19 14:55:00,151.78,151.81,151.68,151.72,13428.0,133.0566,133.0829,132.9689,133.004,13428.0
2019-06-19 15:00:00,151.72,151.82,151.66,151.82,7529.0,133.004,133.0916,132.9514,133.0916,7529.0
2019-06-19 15:05:00,151.85,151.98,151.81,151.96,9597.0,133.1179,133.2319,133.0829,133.2143,9597.0
2019-06-19 15:10:00,151.97,151.99,151.92,151.93,8762.0,133.2231,133.2406,133.1793,133.188,8762.0
2019-06-19 15:15:00,151.95,151.98,151.79,151.86,9159.0,133.2056,133.2319,133.0653,133.1267,9159.0
2019-06-19 15:20:00,151.86,151.88,151.73,151.83,12612.0,133.1267,133.1442,133.0127,133.1004,12612.0
2019-06-19 15:25:00,151.82,151.83,151.75,151.81,10764.0,133.0916,133.1004,133.0303,133.0829,10764.0
2019-06-19 15:30:00,151.81,151.96,151.78,151.96,11803.0,133.0829,133.2143,133.0566,133.2143,11803.0
2019-06-19 15:35:00,151.94,151.94,151.7,151.71,13472.0,133.1968,133.1968,132.9864,132.9952,13472.0
2019-06-19 15:40:00,151.68,151.94,151.68,151.85,20187.0,132.9689,133.1968,132.9689,133.1179,20187.0
2019-06-19 15:45:00,151.87,151.96,151.75,151.8,19008.0,133.1354,133.2143,133.0303,133.0741,19008.0
2019-06-19 15:50:00,151.82,152.01,151.78,151.87,35426.0,133.0916,133.2582,133.0566,133.1354,35426.0
2019-06-19 15:55:00,151.85,151.86,151.6,151.6,61550.0,133.1179,133.1267,132.8988,132.8988,61550.0
2019-06-20 09:30:00,152.04,152.15,151.49,151.51,13113.0,133.2845,133.3809,132.8023,132.8199,13113.0
2019-06-20 09:35:00,151.43,151.51,151.16,151.48,5723.0,132.7497,132.8199,132.513,132.7936,5723.0
2019-06-20 09:40:00,151.61,151.85,151.58,151.81,3352.0,132.9075,133.1179,132.8812,133.0829,3352.0
2019-06-20 09:45:00,151.83,151.96,151.68,151.86,3850.0,133.1004,133.2143,132.9689,133.1267,3850.0
2019-06-20 09:50:00,151.92,151.97,151.74,151.91,4515.0,133.1793,133.2231,133.0215,133.1705,4515.0
2019-06-20 09:55:00,151.92,151.94,151.49,151.49,5700.0,133.1793,133.1968,132.8023,132.8023,5700.0
2019-06-20 10:00:00,151.55,151.59,151.13,151.3,11679.0,132.8549,132.89,132.4867,132.6358,11679.0
2019-06-20 10:05:00,151.28,151.49,151.22,151.47,15249.0,132.6182,132.8023,132.5656,132.7848,15249.0
2019-06-20 10:10:00,151.46,151.64,151.31,151.41,9254.0,132.776,132.9338,132.6445,132.7322,9254.0
2019-06-20 10:15:00,151.45,151.53,151.3,151.42,5950.0,132.7673,132.8374,132.6358,132.741,5950.0
2019-06-20 10:20:00,151.44,151.64,151.44,151.64,3843.0,132.7585,132.9338,132.7585,132.9338,3843.0
2019-06-20 10:25:00,151.56,151.58,151.45,151.49,3431.0,132.8637,132.8812,132.7673,132.8023,3431.0
2019-06-20 10:30:00,151.52,151.6,151.42,151.46,6763.0,132.8286,132.8988,132.741,132.776,6763.0
2019-06-20 10:35:00,151.5,151.7,151.47,151.68,4840.0,132.8111,132.9864,132.7848,132.9689,4840.0
2019-06-20 10:40:00,151.68,151.73,151.55,151.64,10902.0,132.9689,133.0127,132.8549,132.9338,10902.0
2019-06-20 10:45:00,151.7,151.87,151.64,151.66,9485.0,132.9864,133.1354,132.9338,132.9514,9485.0
2019-06-20 10:50:00,151.76,151.88,151.69,151.8,3600.0,133.039,133.1442,132.9777,133.0741,3600.0
2019-06-20 10:55:00,151.75,151.75,151.52,151.63,2837.0,133.0303,133.0303,132.8286,132.9251,2837.0
2019-06-20 11:00:00,151.58,151.7,151.41,151.52,4100.0,132.8812,132.9864,132.7322,132.8286,4100.0
2019-06-20 11:05:00,151.57,151.68,151.52,151.61,2923.0,132.8725,132.9689,132.8286,132.9075,2923.0
2019-06-20 11:10:00,151.68,151.7,151.55,151.55,2307.0,132.9689,132.9864,132.8549,132.8549,2307.0
2019-06-20 11:15:00,151.52,151.68,151.5,151.61,8242.0,132.8286,132.9689,132.8111,132.9075,8242.0
2019-06-20 11:20:00,151.64,151.69,151.58,151.62,4600.0,132.9338,132.9777,132.8812,132.9163,4600.0
2019-06-20 11:25:00,151.63,151.65,151.45,151.49,5051.0,132.9251,132.9426,132.7673,132.8023,5051.0
2019-06-20 11:30:00,151.48,151.56,151.32,151.34,5706.0,132.7936,132.8637,132.6533,132.6708,5706.0
2019-06-20 11:35:00,151.37,151.5,151.3,151.5,6203.0,132.6971,132.8111,132.6358,132.8111,6203.0
2019-06-20 11:40:00,151.52,151.56,151.41,151.44,8643.0,132.8286,132.8637,132.7322,132.7585,8643.0
2019-06-20 11:45:00,151.44,151.59,151.44,151.59,2711.0,132.7585,132.89,132.7585,132.89,2711.0
2019-06-20 11:50:00,151.66,151.74,151.61,151.67,4776.0,132.9514,133.0215,132.9075,132.9601,4776.0
2019-06-20 11:55:00,151.68,151.71,151.57,151.61,2723.0,132.9689,132.9952,132.8725,132.9075,2723.0
2019-06-20 12:00:00,151.67,151.67,151.51,151.52,4170.0,132.9601,132.9601,132.8199,132.8286,4170.0
2019-06-20 12:05:00,151.54,151.6,151.45,151.47,2553.0,132.8462,132.8988,132.7673,132.7848,2553.0
2019-06-20 12:10:00,151.37,151.37,151.06,151.09,3154.0,132.6971,132.6971,132.4254,132.4517,3154.0
2019-06-20 12:15:00,151.12,151.12,150.84,150.88,7245.0,132.478,132.478,132.2325,132.2676,7245.0
2019-06-20 12:20:00,150.88,150.94,150.84,150.9,7647.0,132.2676,132.3202,132.2325,132.2851,7647.0
2019-06-20 12:25:00,150.98,151.0,150.86,151.0,5010.0,132.3552,132.3728,132.25,132.3728,5010.0
2019-06-20 12:30:00,151.02,151.21,150.99,151.09,5214.0,132.3903,132.5569,132.364,132.4517,5214.0
2019-06-20 12:35:00,151.1,151.18,151.0,151.12,4650.0,132.4604,132.5306,132.3728,132.478,4650.0
2019-06-20 12:40:00,151.12,151.27,151.07,151.27,3856.0,132.478,132.6095,132.4341,132.6095,3856.0
2019-06-20 12:45:00,151.22,151.3,151.19,151.22,2377.0,132.5656,132.6358,132.5393,132.5656,2377.0
2019-06-20 12:50:00,151.27,151.32,151.18,151.19,1700.0,132.6095,132.6533,132.5306,132.5393,1700.0
2019-06-20 12:55:00,151.2,151.24,151.16,151.18,2700.0,132.5481,132.5832,132.513,132.5306,2700.0
2019-06-20 13:00:00,151.19,151.29,151.16,151.28,2400.0,132.5393,132.627,132.513,132.6182,2400.0
2019-06-20 13:05:00,151.24,151.37,151.24,151.37,2050.0,132.5832,132.6971,132.5832,132.6971,2050.0
2019-06-20 13:10:00,151.32,151.43,151.32,151.41,3200.0,132.6533,132.7497,132.6533,132.7322,3200.0
2019-06-20 13:15:00,151.42,151.61,151.4,151.61,2200.0,132.741,132.9075,132.7234,132.9075,2200.0
2019-06-20 13:20:00,151.64,151.68,151.57,151.62,3100.0,132.9338,132.9689,132.8725,132.9163,3100.0
2019-06-20 13:25:00,151.66,151.74,151.62,151.74,5127.0,132.9514,133.0215,132.9163,133.0215,5127.0
2019-06-20 13:30:00,151.77,151.78,151.67,151.69,3826.0,133.0478,133.0566,132.9601,132.9777,3826.0
2019-06-20 13:35:00,151.7,151.7,151.64,151.69,1442.0,132.9864,132.9864,132.9338,132.9777,1442.0
2019-06-20 13:40:00,151.7,151.74,151.67,151.67,3990.0,132.9864,133.0215,132.9601,132.9601,3990.0
2019-06-20 13:45:00,151.68,151.7,151.65,151.67,3834.0,132.9689,132.9864,132.9426,132.9601,3834.0
2019-06-20 13:50:00,151.69,151.69,151.58,151.61,4119.0,132.9777,132.9777,132.8812,132.9075,4119.0
2019-06-20 13:55:00,151.61,151.76,151.6,151.73,4229.0,132.9075,133.039,132.8988,133.0127,4229.0
2019-06-20 14:00:00,151.71,151.76,151.7,151.74,3106.0,132.9952,133.039,132.9864,133.0215,3106.0
2019-06-20 14:05:00,151.76,151.78,151.7,151.74,6716.0,133.039,133.0566,132.9864,133.0215,6716.0
2019-06-20 14:10:00,151.72,151.78,151.71,151.76,3602.0,133.004,133.0566,132.9952,133.039,3602.0
2019-06-20 14:15:00,151.73,151.86,151.73,151.82,5026.0,133.0127,133.1267,133.0127,133.0916,5026.0
2019-06-20 14:20:00,151.82,151.83,151.73,151.76,5176.0,133.0916,133.1004,133.0127,133.039,5176.0
2019-06-20 14:25:00,151.79,151.79,151.62,151.71,3198.0,133.0653,133.0653,132.9163,132.9952,3198.0
2019-06-20 14:30:00,151.71,151.92,151.68,151.91,5783.0,132.9952,133.1793,132.9689,133.1705,5783.0
2019-06-20 14:35:00,151.91,152.05,151.91,152.04,6145.0,133.1705,133.2932,133.1705,133.2845,6145.0
2019-06-20 14:40:00,152.08,152.13,152.07,152.08,5980.0,133.3195,133.3634,133.3108,133.3195,5980.0
2019-06-20 14:45:00,152.15,152.2,152.1,152.2,5601.0,133.3809,133.4247,133.3371,133.4247,5601.0
2019-06-20 14:50:00,152.19,152.32,152.16,152.27,4714.0,133.416,133.5299,133.3897,133.4861,4714.0
2019-06-20 14:55:00,152.24,152.39,152.23,152.36,7940.0,133.4598,133.5913,133.451,133.565,7940.0
2019-06-20 15:00:00,152.33,152.39,152.26,152.29,10600.0,133.5387,133.5913,133.4773,133.5036,10600.0
2019-06-20 15:05:00,152.28,152.35,152.16,152.35,6026.0,133.4949,133.5562,133.3897,133.5562,6026.0
2019-06-20 15:10:00,152.34,152.42,152.32,152.39,5806.0,133.5475,133.6176,133.5299,133.5913,5806.0
2019-06-20 15:15:00,152.43,152.44,152.34,152.37,3901.0,133.6264,133.6351,133.5475,133.5738,3901.0
2019-06-20 15:20:00,152.34,152.39,152.25,152.25,6444.0,133.5475,133.5913,133.4686,133.4686,6444.0
2019-06-20 15:25:00,152.24,152.33,152.24,152.28,8017.0,133.4598,133.5387,133.4598,133.4949,8017.0
2019-06-20 15:30:00,152.29,152.31,152.11,152.11,13202.0,133.5036,133.5212,133.3458,133.3458,13202.0
2019-06-20 15:35:00,152.12,152.18,152.12,152.16,7931.0,133.3546,133.4072,133.3546,133.3897,7931.0
2019-06-20 15:40:00,152.16,152.5,152.16,152.5,12660.0,133.3897,133.6877,133.3897,133.6877,12660.0
2019-06-20 15:45:00,152.48,152.49,152.37,152.45,15571.0,133.6702,133.679,133.5738,133.6439,15571.0
2019-06-20 15:50:00,152.45,152.48,152.29,152.36,24445.0,133.6439,133.6702,133.5036,133.565,24445.0
2019-06-20 15:55:00,152.37,152.48,152.18,152.19,58448.0,133.5738,133.6702,133.4072,133.416,58448.0
2019-06-21 09:30:00,152.24,152.29,151.83,151.89,607376.0,133.4598,133.5036,133.1004,133.153,607376.0
2019-06-21 09:35:00,151.75,151.75,151.25,151.56,7886.0,133.0303,133.0303,132.5919,132.8637,7886.0
2019-06-21 09:40:00,151.58,151.95,151.56,151.94,13910.0,132.8812,133.2056,132.8637,133.1968,13910.0
2019-06-21 09:45:00,151.97,152.27,151.94,151.94,7812.0,133.2231,133.4861,133.1968,133.1968,7812.0
2019-06-21 09:50:00,151.92,152.14,151.89,152.08,9196.0,133.1793,133.3721,133.153,133.3195,9196.0
2019-06-21 09:55:00,152.1,152.24,151.94,152.15,7081.0,133.3371,133.4598,133.1968,133.3809,7081.0
2019-06-21 10:00:00,152.15,152.21,152.0,152.02,7189.0,133.3809,133.4335,133.2494,133.2669,7189.0
2019-06-21 10:05:00,152.04,152.21,152.04,152.21,5726.0,133.2845,133.4335,133.2845,133.4335,5726.0
2019-06-21 10:10:00,152.18,152.27,152.13,152.25,5738.0,133.4072,133.4861,133.3634,133.4686,5738.0
2019-06-21 10:15:00,152.27,152.32,152.18,152.29,11240.0,133.4861,133.5299,133.4072,133.5036,11240.0
2019-06-21 10:20:00,152.25,152.31,152.08,152.13,6265.0,133.4686,133.5212,133.3195,133.3634,6265.0
2019-06-21 10:25:00,152.18,152.38,152.16,152.28,3935.0,133.4072,133.5825,133.3897,133.4949,3935.0
2019-06-21 10:30:00,152.29,152.34,152.23,152.28,4319.0,133.5036,133.5475,133.451,133.4949,4319.0
2019-06-21 10:35:00,152.28,152.31,152.15,152.2,7172.0,133.4949,133.5212,133.3809,133.4247,7172.0
2019-06-21 10:40:00,152.24,152.49,152.24,152.34,10701.0,133.4598,133.679,133.4598,133.5475,10701.0
2019-06-21 10:45:00,152.32,152.52,152.31,152.48,5123.0,133.5299,133.7053,133.5212,133.6702,5123.0
2019-06-21 10:50:00,152.43,152.53,152.36,152.48,5800.0,133.6264,133.714,133.565,133.6702,5800.0
2019-06-21 10:55:00,152.48,152.58,152.45,152.47,6302.0,133.6702,133.7579,133.6439,133.6614,6302.0
2019-06-21 11:00:00,152.5,152.62,152.49,152.62,6157.0,133.6877,133.7929,133.679,133.7929,6157.0
2019-06-21 11:05:00,152.65,153.2,152.65,153.11,12469.0,133.8192,134.3014,133.8192,134.2225,12469.0
2019-06-21 11:10:00,153.1,153.1,152.84,152.92,8169.0,134.2137,134.2137,133.9858,134.0559,8169.0
2019-06-21 11:15:00,152.92,152.96,152.79,152.9,6984.0,134.0559,134.091,133.942,134.0384,6984.0
2019-06-21 11:20:00,152.92,153.06,152.92,152.97,4992.0,134.0559,134.1787,134.0559,134.0998,4992.0
2019-06-21 11:25:00,152.93,152.93,152.65,152.76,4137.0,134.0647,134.0647,133.8192,133.9157,4137.0
2019-06-21 11:30:00,152.75,152.81,152.7,152.71,7576.0,133.9069,133.9595,133.8631,133.8718,7576.0
2019-06-21 11:35:00,152.75,152.82,152.65,152.78,5100.0,133.9069,133.9683,133.8192,133.9332,5100.0
2019-06-21 11:40:00,152.76,152.76,152.62,152.68,4608.0,133.9157,133.9157,133.7929,133.8455,4608.0
2019-06-21 11:45:00,152.68,152.74,152.64,152.69,5112.0,133.8455,133.8981,133.8105,133.8543,5112.0
2019-06-21 11:50:00,152.68,152.69,152.54,152.56,3465.0,133.8455,133.8543,133.7228,133.7403,3465.0
2019-06-21 11:55:00,152.56,152.65,152.52,152.65,4262.0,133.7403,133.8192,133.7053,133.8192,4262.0
2019-06-21 12:00:00,152.64,152.76,152.64,152.68,6438.0,133.8105,133.9157,133.8105,133.8455,6438.0
2019-06-21 12:05:00,152.71,152.73,152.59,152.67,3916.0,133.8718,133.8894,133.7666,133.8368,3916.0
2019-06-21 12:10:00,152.6,152.67,152.6,152.62,3158.0,133.7754,133.8368,133.7754,133.7929,3158.0
2019-06-21 12:15:00,152.66,152.71,152.52,152.52,3903.0,133.828,133.8718,133.7053,133.7053,3903.0
2019-06-21 12:20:00,152.54,152.61,152.49,152.53,5234.0,133.7228,133.7842,133.679,133.714,5234.0
2019-06-21 12:25:00,152.53,152.63,152.51,152.63,3541.0,133.714,133.8017,133.6965,133.8017,3541.0
2019-06-21 12:30:00,152.6,152.64,152.51,152.52,4457.0,133.7754,133.8105,133.6965,133.7053,4457.0
2019-06-21 12:35:00,152.52,152.63,152.51,152.62,3677.0,133.7053,133.8017,133.6965,133.7929,3677.0
2019-06-21 12:40:00,152.59,152.62,152.51,152.51,3026.0,133.7666,133.7929,133.6965,133.6965,3026.0
2019-06-21 12:45:00,152.52,152.58,152.52,152.54,3713.0,133.7053,133.7579,133.7053,133.7228,3713.0
2019-06-21 12:50:00,152.53,152.6,152.49,152.53,4786.0,133.714,133.7754,133.679,133.714,4786.0
2019-06-21 12:55:00,152.51,152.58,152.51,152.57,1983.0,133.6965,133.7579,133.6965,133.7491,1983.0
2019-06-21 13:00:00,152.56,152.57,152.39,152.44,5923.0,133.7403,133.7491,133.5913,133.6351,5923.0
2019-06-21 13:05:00,152.42,152.42,152.33,152.33,2330.0,133.6176,133.6176,133.5387,133.5387,2330.0
2019-06-21 13:10:00,152.33,152.42,152.32,152.37,3573.0,133.5387,133.6176,133.5299,133.5738,3573.0
2019-06-21 13:15:00,152.4,152.43,152.3,152.33,7183.0,133.6001,133.6264,133.5124,133.5387,7183.0
2019-06-21 13:20:00,152.31,152.34,152.19,152.21,4673.0,133.5212,133.5475,133.416,133.4335,4673.0
2019-06-21 13:25:00,152.2,152.27,152.19,152.27,4234.0,133.4247,133.4861,133.416,133.4861,4234.0
2019-06-21 13:30:00,152.28,152.31,152.23,152.23,4000.0,133.4949,133.5212,133.451,133.451,4000.0
2019-06-21 13:35:00,152.24,152.31,152.17,152.31,6195.0,133.4598,133.5212,133.3984,133.5212,6195.0
2019-06-21 13:40:00,152.32,152.36,152.28,152.29,3333.0,133.5299,133.565,133.4949,133.5036,3333.0
2019-06-21 13:45:00,152.26,152.34,152.24,152.3,5384.0,133.4773,133.5475,133.4598,133.5124,5384.0
2019-06-21 13:50:00,152.31,152.33,152.17,152.21,2697.0,133.5212,133.5387,133.3984,133.4335,2697.0
2019-06-21 13:55:00,152.21,152.23,152.18,152.22,2316.0,133.4335,133.451,133.4072,133.4423,2316.0
2019-06-21 14:00:00,152.21,152.31,152.18,152.22,2371.0,133.4335,133.5212,133.4072,133.4423,2371.0
2019-06-21 14:05:00,152.23,152.23,152.05,152.08,2776.0,133.451,133.451,133.2932,133.3195,2776.0
2019-06-21 14:10:00,152.07,152.07,151.95,152.02,3921.0,133.3108,133.3108,133.2056,133.2669,3921.0
2019-06-21 14:15:00,152.01,152.03,151.97,152.03,6347.0,133.2582,133.2757,133.2231,133.2757,6347.0
2019-06-21 14:20:00,152.03,152.05,151.9,151.9,3109.0,133.2757,133.2932,133.1617,133.1617,3109.0
2019-06-21 14:25:00,151.9,152.01,151.89,152.0,6469.0,133.1617,133.2582,133.153,133.2494,6469.0
2019-06-21 14:30:00,152.01,152.1,151.98,152.06,4506.0,133.2582,133.3371,133.2319,133.302,4506.0
2019-06-21 14:35:00,152.05,152.12,152.04,152.06,6698.0,133.2932,133.3546,133.2845,133.302,6698.0
2019-06-21 14:40:00,152.06,152.07,151.95,151.95,5390.0,133.302,133.3108,133.2056,133.2056,5390.0
2019-06-21 14:45:00,151.98,152.04,151.95,152.04,4077.0,133.2319,133.2845,133.2056,133.2845,4077.0
2019-06-21 14:50:00,152.04,152.08,151.98,151.98,3753.0,133.2845,133.3195,133.2319,133.2319,3753.0
2019-06-21 14:55:00,151.98,152.01,151.91,151.95,7629.0,133.2319,133.2582,133.1705,133.2056,7629.0
2019-06-21 15:00:00,151.96,151.98,151.87,151.88,7871.0,133.2143,133.2319,133.1354,133.1442,7871.0
2019-06-21 15:05:00,151.85,151.98,151.83,151.97,12212.0,133.1179,133.2319,133.1004,133.2231,12212.0
2019-06-21 15:10:00,151.96,152.03,151.95,151.99,5222.0,133.2143,133.2757,133.2056,133.2406,5222.0
2019-06-21 15:15:00,152.02,152.06,151.96,152.05,5534.0,133.2669,133.302,133.2143,133.2932,5534.0
2019-06-21 15:20:00,152.04,152.04,151.76,151.76,5293.0,133.2845,133.2845,133.039,133.039,5293.0
2019-06-21 15:25:00,151.77,151.81,151.74,151.75,7989.0,133.0478,133.0829,133.0215,133.0303,7989.0
2019-06-21 15:30:00,151.76,151.78,151.6,151.64,9126.0,133.039,133.0566,132.8988,132.9338,9126.0
2019-06-21 15:35:00,151.64,151.69,151.59,151.68,20361.0,132.9338,132.9777,132.89,132.9689,20361.0
2019-06-21 15:40:00,151.69,151.93,151.69,151.7,29074.0,132.9777,133.188,132.9777,132.9864,29074.0
2019-06-21 15:45:00,151.73,151.76,151.4,151.41,43975.0,133.0127,133.039,132.7234,132.7322,43975.0
2019-06-21 15:50:00,151.41,151.42,151.24,151.24,31311.0,132.7322,132.741,132.5832,132.5832,31311.0
2019-06-21 15:55:00,151.26,151.5,151.21,151.47,103182.0,132.6007,132.8111,132.5569,132.7848,103182.0
2019-06-24 09:30:00,151.74,152.11,151.59,151.86,20181.0,133.0215,133.3458,132.89,133.1267,20181.0
2019-06-24 09:35:00,151.81,152.04,151.71,152.04,4226.0,133.0829,133.2845,132.9952,133.2845,4226.0
2019-06-24 09:40:00,152.14,152.42,152.07,152.42,6240.0,133.3721,133.6176,133.3108,133.6176,6240.0
2019-06-24 09:45:00,152.39,152.9,152.39,152.8,7492.0,133.5913,134.0384,133.5913,133.9507,7492.0
2019-06-24 09:50:00,152.81,152.88,152.64,152.74,4837.0,133.9595,134.0209,133.8105,133.8981,4837.0
2019-06-24 09:55:00,152.74,152.96,152.69,152.69,13759.0,133.8981,134.091,133.8543,133.8543,13759.0
2019-06-24 10:00:00,152.72,152.72,152.51,152.59,3930.0,133.8806,133.8806,133.6965,133.7666,3930.0
2019-06-24 10:05:00,152.52,152.55,152.47,152.55,5180.0,133.7053,133.7316,133.6614,133.7316,5180.0
2019-06-24 10:10:00,152.53,152.54,152.37,152.51,6400.0,133.714,133.7228,133.5738,133.6965,6400.0
2019-06-24 10:15:00,152.53,152.55,152.4,152.52,3800.0,133.714,133.7316,133.6001,133.7053,3800.0
2019-06-24 10:20:00,152.54,152.59,152.53,152.59,3300.0,133.7228,133.7666,133.714,133.7666,3300.0
2019-06-24 10:25:00,152.56,152.68,152.47,152.51,4796.0,133.7403,133.8455,133.6614,133.6965,4796.0
2019-06-24 10:30:00,152.49,152.83,152.49,152.83,13923.0,133.679,133.977,133.679,133.977,13923.0
2019-06-24 10:35:00,152.8,152.82,152.71,152.81,9118.0,133.9507,133.9683,133.8718,133.9595,9118.0
2019-06-24 10:40:00,152.84,153.11,152.78,153.11,12124.0,133.9858,134.2225,133.9332,134.2225,12124.0
2019-06-24 10:45:00,153.12,153.13,152.79,152.86,11351.0,134.2312,134.24,133.942,134.0033,11351.0
2019-06-24 10:50:00,152.83,152.99,152.81,152.94,5258.0,133.977,134.1173,133.9595,134.0735,5258.0
2019-06-24 10:55:00,152.94,153.0,152.89,152.96,5295.0,134.0735,134.1261,134.0296,134.091,5295.0
2019-06-24 11:00:00,152.96,153.1,152.96,153.05,5267.0,134.091,134.2137,134.091,134.1699,5267.0
2019-06-24 11:05:00,153.06,153.06,152.87,152.88,3301.0,134.1787,134.1787,134.0121,134.0209,3301.0
2019-06-24 11:10:00,152.96,153.05,152.92,152.94,5628.0,134.091,134.1699,134.0559,134.0735,5628.0
2019-06-24 11:15:00,152.92,152.96,152.84,152.85,3541.0,134.0559,134.091,133.9858,133.9946,3541.0
2019-06-24 11:20:00,152.88,152.98,152.84,152.97,5650.0,134.0209,134.1085,133.9858,134.0998,5650.0
2019-06-24 11:25:00,152.97,153.03,152.94,153.0,5578.0,134.0998,134.1524,134.0735,134.1261,5578.0
2019-06-24 11:30:00,152.99,152.99,152.76,152.88,8270.0,134.1173,134.1173,133.9157,134.0209,8270.0
2019-06-24 11:35:00,152.88,152.98,152.86,152.97,4744.0,134.0209,134.1085,134.0033,134.0998,4744.0
2019-06-24 11:40:00,153.0,153.0,152.87,152.87,2700.0,134.1261,134.1261,134.0121,134.0121,2700.0
2019-06-24 11:45:00,152.83,152.83,152.6,152.65,9512.0,133.977,133.977,133.7754,133.8192,9512.0
2019-06-24 11:50:00,152.67,152.77,152.63,152.72,4201.0,133.8368,133.9244,133.8017,133.8806,4201.0
2019-06-24 11:55:00,152.75,152.78,152.61,152.66,4591.0,133.9069,133.9332,133.7842,133.828,4591.0
2019-06-24 12:00:00,152.69,152.82,152.69,152.81,3850.0,133.8543,133.9683,133.8543,133.9595,3850.0
2019-06-24 12:05:00,152.76,152.76,152.62,152.65,3381.0,133.9157,133.9157,133.7929,133.8192,3381.0
2019-06-24 12:10:00,152.62,152.72,152.61,152.67,7435.0,133.7929,133.8806,133.7842,133.8368,7435.0
2019-06-24 12:15:00,152.73,152.77,152.64,152.65,3430.0,133.8894,133.9244,133.8105,133.8192,3430.0
2019-06-24 12:20:00,152.62,152.62,152.55,152.58,7279.0,133.7929,133.7929,133.7316,133.7579,7279.0
2019-06-24 12:25:00,152.59,152.61,152.52,152.55,4300.0,133.7666,133.7842,133.7053,133.7316,4300.0
2019-06-24 12:30:00,152.56,152.64,152.51,152.61,2875.0,133.7403,133.8105,133.6965,133.7842,2875.0
2019-06-24 12:35:00,152.63,152.63,152.43,152.43,3400.0,133.8017,133.8017,133.6264,133.6264,3400.0
2019-06-24 12:40:00,152.42,152.42,152.17,152.21,11045.0,133.6176,133.6176,133.3984,133.4335,11045.0
2019-06-24 12:45:00,152.17,152.27,152.17,152.25,4238.0,133.3984,133.4861,133.3984,133.4686,4238.0
2019-06-24 12:50:00,152.26,152.3,152.23,152.27,2915.0,133.4773,133.5124,133.451,133.4861,2915.0
2019-06-24 12:55:00,152.29,152.31,152.23,152.27,3117.0,133.5036,133.5212,133.451,133.4861,3117.0
2019-06-24 13:00:00,152.25,152.3,152.21,152.21,3500.0,133.4686,133.5124,133.4335,133.4335,3500.0
2019-06-24 13:05:00,152.25,152.38,152.23,152.35,2430.0,133.4686,133.5825,133.451,133.5562,2430.0
2019-06-24 13:10:00,152.33,152.33,152.21,152.21,5481.0,133.5387,133.5387,133.4335,133.4335,5481.0
2019-06-24 13:15:00,152.19,152.25,152.18,152.18,4949.0,133.416,133.4686,133.4072,133.4072,4949.0
2019-06-24 13:20:00,152.2,152.29,152.17,152.18,6123.0,133.4247,133.5036,133.3984,133.4072,6123.0
2019-06-24 13:25:00,152.18,152.22,152.18,152.2,3243.0,133.4072,133.4423,133.4072,133.4247,3243.0
2019-06-24 13:30:00,152.19,152.24,152.19,152.21,1655.0,133.416,133.4598,133.416,133.4335,1655.0
2019-06-24 13:35:00,152.21,152.3,152.21,152.27,10345.0,133.4335,133.5124,133.4335,133.4861,10345.0
2019-06-24 13:40:00,152.28,152.34,152.27,152.32,9902.0,133.4949,133.5475,133.4861,133.5299,9902.0
2019-06-24 13:45:00,152.31,152.35,152.22,152.31,3400.0,133.5212,133.5562,133.4423,133.5212,3400.0
2019-06-24 13:50:00,152.29,152.39,152.24,152.39,4177.0,133.5036,133.5913,133.4598,133.5913,4177.0
2019-06-24 13:55:00,152.42,152.47,152.39,152.43,4644.0,133.6176,133.6614,133.5913,133.6264,4644.0
2019-06-24 14:00:00,152.41,152.47,152.4,152.47,2700.0,133.6088,133.6614,133.6001,133.6614,2700.0
2019-06-24 14:05:00,152.47,152.51,152.46,152.49,4692.0,133.6614,133.6965,133.6527,133.679,4692.0
2019-06-24 14:10:00,152.5,152.5,152.37,152.4,4000.0,133.6877,133.6877,133.5738,133.6001,4000.0
2019-06-24 14:15:00,152.41,152.44,152.36,152.39,4404.0,133.6088,133.6351,133.565,133.5913,4404.0
2019-06-24 14:20:00,152.42,152.55,152.4,152.53,4554.0,133.6176,133.7316,133.6001,133.714,4554.0
2019-06-24 14:25:00,152.53,152.53,152.41,152.49,5616.0,133.714,133.714,133.6088,133.679,5616.0
2019-06-24 14:30:00,152.48,152.58,152.44,152.5,4700.0,133.6702,133.7579,133.6351,133.6877,4700.0
2019-06-24 14:35:00,152.45,152.55,152.44,152.55,5029.0,133.6439,133.7316,133.6351,133.7316,5029.0
2019-06-24 14:40:00,152.56,152.65,152.54,152.58,5651.0,133.7403,133.8192,133.7228,133.7579,5651.0
2019-06-24 14:45:00,152.59,152.67,152.56,152.65,5562.0,133.7666,133.8368,133.7403,133.8192,5562.0
2019-06-24 14:50:00,152.67,152.7,152.6,152.63,8172.0,133.8368,133.8631,133.7754,133.8017,8172.0
2019-06-24 14:55:00,152.68,152.73,152.64,152.72,8939.0,133.8455,133.8894,133.8105,133.8806,8939.0
2019-06-24 15:00:00,152.75,152.75,152.62,152.64,6552.0,133.9069,133.9069,133.7929,133.8105,6552.0
2019-06-24 15:05:00,152.66,152.67,152.49,152.49,8304.0,133.828,133.8368,133.679,133.679,8304.0
2019-06-24 15:10:00,152.49,152.58,152.46,152.48,9904.0,133.679,133.7579,133.6527,133.6702,9904.0
2019-06-24 15:15:00,152.46,152.46,152.37,152.45,8174.0,133.6527,133.6527,133.5738,133.6439,8174.0
2019-06-24 15:20:00,152.45,152.52,152.44,152.52,7890.0,133.6439,133.7053,133.6351,133.7053,7890.0
2019-06-24 15:25:00,152.53,152.56,152.42,152.42,7048.0,133.714,133.7403,133.6176,133.6176,7048.0
2019-06-24 15:30:00,152.44,152.45,152.37,152.38,6906.0,133.6351,133.6439,133.5738,133.5825,6906.0
2019-06-24 15:35:00,152.38,152.39,152.23,152.3,13819.0,133.5825,133.5913,133.451,133.5124,13819.0
2019-06-24 15:40:00,152.29,152.31,152.28,152.28,11517.0,133.5036,133.5212,133.4949,133.4949,11517.0
2019-06-24 15:45:00,152.3,152.33,152.05,152.05,20299.0,133.5124,133.5387,133.2932,133.2932,20299.0
2019-06-24 15:50:00,152.0,152.1,151.96,151.98,29020.0,133.2494,133.3371,133.2143,133.2319,29020.0
2019-06-24 15:55:00,151.99,152.08,151.95,152.04,45350.0,133.2406,133.3195,133.2056,133.2845,45350.0
2019-06-25 09:30:00,152.01,152.38,151.48,152.11,13278.0,133.2582,133.5825,132.7936,133.3458,13278.0
2019-06-25 09:35:00,152.13,152.15,151.81,152.02,8245.0,133.3634,133.3809,133.0829,133.2669,8245.0
2019-06-25 09:40:00,151.88,152.16,151.86,152.11,22658.0,133.1442,133.3897,133.1267,133.3458,22658.0
2019-06-25 09:45:00,152.11,152.4,152.1,152.4,4465.0,133.3458,133.6001,133.3371,133.6001,4465.0
2019-06-25 09:50:00,152.34,152.62,152.25,152.58,16667.0,133.5475,133.7929,133.4686,133.7579,16667.0
2019-06-25 09:55:00,152.63,152.63,152.33,152.37,26297.0,133.8017,133.8017,133.5387,133.5738,26297.0
2019-06-25 10:00:00,152.37,152.61,152.32,152.58,21562.0,133.5738,133.7842,133.5299,133.7579,21562.0
2019-06-25 10:05:00,152.62,152.8,152.53,152.56,16959.0,133.7929,133.9507,133.714,133.7403,16959.0
2019-06-25 10:10:00,152.55,152.56,152.15,152.4,15915.0,133.7316,133.7403,133.3809,133.6001,15915.0
2019-06-25 10:15:00,152.37,152.43,152.06,152.12,17175.0,133.5738,133.6264,133.302,133.3546,17175.0
2019-06-25 10:20:00,152.11,152.16,151.98,151.98,12333.0,133.3458,133.3897,133.2319,133.2319,12333.0
2019-06-25 10:25:00,152.01,152.27,151.97,152.12,9690.0,133.2582,133.4861,133.2231,133.3546,9690.0
2019-06-25 10:30:00,152.06,152.2,152.06,152.08,12068.0,133.302,133.4247,133.302,133.3195,12068.0
2019-06-25 10:35:00,152.08,152.08,151.95,152.0,8087.0,133.3195,133.3195,133.2056,133.2494,8087.0
2019-06-25 10:40:00,151.95,152.3,151.95,152.24,5210.0,133.2056,133.5124,133.2056,133.4598,5210.0
2019-06-25 10:45:00,152.3,152.39,152.28,152.3,3778.0,133.5124,133.5913,133.4949,133.5124,3778.0
2019-06-25 10:50:00,152.32,152.47,152.3,152.47,7331.0,133.5299,133.6614,133.5124,133.6614,7331.0
2019-06-25 10:55:00,152.46,152.55,152.34,152.55,8798.0,133.6527,133.7316,133.5475,133.7316,8798.0
2019-06-25 11:00:00,152.49,152.56,152.32,152.56,7705.0,133.679,133.7403,133.5299,133.7403,7705.0
2019-06-25 11:05:00,152.61,152.75,152.55,152.68,15669.0,133.7842,133.9069,133.7316,133.8455,15669.0
2019-06-25 11:10:00,152.69,152.82,152.69,152.75,7185.0,133.8543,133.9683,133.8543,133.9069,7185.0
2019-06-25 11:15:00,152.75,152.95,152.74,152.87,11355.0,133.9069,134.0822,133.8981,134.0121,11355.0
2019-06-25 11:20:00,152.9,153.0,152.83,153.0,5619.0,134.0384,134.1261,133.977,134.1261,5619.0
2019-06-25 11:25:00,153.05,153.21,153.05,153.07,18078.0,134.1699,134.3101,134.1699,134.1874,18078.0
2019-06-25 11:30:00,153.09,153.1,152.87,152.9,6706.0,134.205,134.2137,134.0121,134.0384,6706.0
2019-06-25 11:35:00,152.9,152.98,152.87,152.96,10035.0,134.0384,134.1085,134.0121,134.091,10035.0
2019-06-25 11:40:00,152.98,153.06,152.88,153.01,8605.0,134.1085,134.1787,134.0209,134.1348,8605.0
2019-06-25 11:45:00,153.02,153.15,152.93,153.12,10900.0,134.1436,134.2575,134.0647,134.2312,10900.0
2019-06-25 11:50:00,153.11,153.19,153.08,153.16,10638.0,134.2225,134.2926,134.1962,134.2663,10638.0
2019-06-25 11:55:00,153.19,153.29,153.19,153.23,7774.0,134.2926,134.3803,134.2926,134.3277,7774.0
2019-06-25 12:00:00,153.23,153.24,153.07,153.17,6217.0,134.3277,134.3364,134.1874,134.2751,6217.0
2019-06-25 12:05:00,153.17,153.27,153.16,153.18,6737.0,134.2751,134.3627,134.2663,134.2838,6737.0
2019-06-25 12:10:00,153.18,153.29,153.15,153.19,5773.0,134.2838,134.3803,134.2575,134.2926,5773.0
2019-06-25 12:15:00,153.19,153.19,153.03,153.09,5375.0,134.2926,134.2926,134.1524,134.205,5375.0
2019-06-25 12:20:00,153.09,153.1,152.99,153.05,4903.0,134.205,134.2137,134.1173,134.1699,4903.0
2019-06-25 12:25:00,153.03,153.22,153.03,153.18,3946.0,134.1524,134.3189,134.1524,134.2838,3946.0
2019-06-25 12:30:00,153.19,153.24,153.14,153.14,4200.0,134.2926,134.3364,134.2488,134.2488,4200.0
2019-06-25 12:35:00,153.14,153.16,152.96,153.07,8655.0,134.2488,134.2663,134.091,134.1874,8655.0
2019-06-25 12:40:00,153.07,153.12,152.97,153.11,4276.0,134.1874,134.2312,134.0998,134.2225,4276.0
2019-06-25 12:45:00,153.07,153.18,153.05,153.17,3300.0,134.1874,134.2838,134.1699,134.2751,3300.0
2019-06-25 12:50:00,153.15,153.2,153.09,153.17,7156.0,134.2575,134.3014,134.205,134.2751,7156.0
2019-06-25 12:55:00,153.2,153.31,153.19,153.23,4800.0,134.3014,134.3978,134.2926,134.3277,4800.0
2019-06-25 13:00:00,153.23,153.24,152.97,153.13,13282.0,134.3277,134.3364,134.0998,134.24,13282.0
2019-06-25 13:05:00,153.15,153.2,153.04,153.17,7572.0,134.2575,134.3014,134.1611,134.2751,7572.0
2019-06-25 13:10:00,153.18,153.26,153.18,153.21,2735.0,134.2838,134.354,134.2838,134.3101,2735.0
2019-06-25 13:15:00,153.25,153.3,153.11,153.13,5220.0,134.3452,134.389,134.2225,134.24,5220.0
2019-06-25 13:20:00,153.08,153.08,152.91,152.95,4926.0,134.1962,134.1962,134.0472,134.0822,4926.0
2019-06-25 13:25:00,152.88,153.07,152.86,153.03,6475.0,134.0209,134.1874,134.0033,134.1524,6475.0
2019-06-25 13:30:00,153.0,153.22,152.95,153.22,5902.0,134.1261,134.3189,134.0822,134.3189,5902.0
2019-06-25 13:35:00,153.31,153.31,153.07,153.15,7924.0,134.3978,134.3978,134.1874,134.2575,7924.0
2019-06-25 13:40:00,153.13,153.17,153.06,153.06,4067.0,134.24,134.2751,134.1787,134.1787,4067.0
2019-06-25 13:45:00,153.11,153.25,153.1,153.25,5329.0,134.2225,134.3452,134.2137,134.3452,5329.0
2019-06-25 13:50:00,153.24,153.27,153.11,153.16,5625.0,134.3364,134.3627,134.2225,134.2663,5625.0
2019-06-25 13:55:00,153.15,153.24,153.14,153.2,4678.0,134.2575,134.3364,134.2488,134.3014,4678.0
2019-06-25 14:00:00,153.22,153.23,153.06,153.06,7839.0,134.3189,134.3277,134.1787,134.1787,7839.0
2019-06-25 14:05:00,153.06,153.24,153.01,153.17,10289.0,134.1787,134.3364,134.1348,134.2751,10289.0
2019-06-25 14:10:00,153.16,153.36,153.15,153.28,7926.0,134.2663,134.4416,134.2575,134.3715,7926.0
2019-06-25 14:15:00,153.31,153.4,153.29,153.33,5014.0,134.3978,134.4767,134.3803,134.4153,5014.0
2019-06-25 14:20:00,153.34,153.39,153.29,153.37,6841.0,134.4241,134.4679,134.3803,134.4504,6841.0
2019-06-25 14:25:00,153.39,153.47,153.33,153.39,10507.0,134.4679,134.5381,134.4153,134.4679,10507.0
2019-06-25 14:30:00,153.41,153.42,153.3,153.33,5200.0,134.4855,134.4942,134.389,134.4153,5200.0
2019-06-25 14:35:00,153.36,153.41,153.23,153.36,19082.0,134.4416,134.4855,134.3277,134.4416,19082.0
2019-06-25 14:40:00,153.39,153.46,153.27,153.29,7504.0,134.4679,134.5293,134.3627,134.3803,7504.0
2019-06-25 14:45:00,153.3,153.37,153.23,153.26,9884.0,134.389,134.4504,134.3277,134.354,9884.0
2019-06-25 14:50:00,153.3,153.44,153.2,153.43,8856.0,134.389,134.5118,134.3014,134.503,8856.0
2019-06-25 14:55:00,153.44,153.46,153.33,153.41,11660.0,134.5118,134.5293,134.4153,134.4855,11660.0
2019-06-25 15:00:00,153.44,153.5,153.42,153.47,4608.0,134.5118,134.5644,134.4942,134.5381,4608.0
2019-06-25 15:05:00,153.47,153.63,153.47,153.58,11342.0,134.5381,134.6783,134.5381,134.6345,11342.0
2019-06-25 15:10:00,153.6,153.6,153.33,153.37,8956.0,134.652,134.652,134.4153,134.4504,8956.0
2019-06-25 15:15:00,153.38,153.38,153.21,153.21,11331.0,134.4592,134.4592,134.3101,134.3101,11331.0
2019-06-25 15:20:00,153.21,153.47,153.21,153.39,7108.0,134.3101,134.5381,134.3101,134.4679,7108.0
2019-06-25 15:25:00,153.37,153.46,153.36,153.38,12923.0,134.4504,134.5293,134.4416,134.4592,12923.0
2019-06-25 15:30:00,153.35,153.41,153.11,153.13,9627.0,134.4329,134.4855,134.2225,134.24,9627.0
2019-06-25 15:35:00,153.14,153.3,153.13,153.26,15408.0,134.2488,134.389,134.24,134.354,15408.0
2019-06-25 15:40:00,153.27,153.31,153.02,153.03,16666.0,134.3627,134.3978,134.1436,134.1524,16666.0
2019-06-25 15:45:00,153.02,153.13,152.95,153.03,24643.0,134.1436,134.24,134.0822,134.1524,24643.0
2019-06-25 15:50:00,153.0,153.09,152.83,152.85,33239.0,134.1261,134.205,133.977,133.9946,33239.0
2019-06-25 15:55:00,152.83,153.17,152.76,153.12,70255.0,133.977,134.2751,133.9157,134.2312,70255.0
2019-06-26 09:30:00,152.9,153.17,152.24,152.5,21427.0,134.0384,134.2751,133.4598,133.6877,21427.0
2019-06-26 09:35:00,152.61,152.67,152.2,152.2,9765.0,133.7842,133.8368,133.4247,133.4247,9765.0
2019-06-26 09:40:00,152.14,152.54,152.08,152.39,10502.0,133.3721,133.7228,133.3195,133.5913,10502.0
2019-06-26 09:45:00,152.4,152.42,152.22,152.22,7635.0,133.6001,133.6176,133.4423,133.4423,7635.0
2019-06-26 09:50:00,152.19,152.27,151.97,152.27,15146.0,133.416,133.4861,133.2231,133.4861,15146.0
2019-06-26 09:55:00,152.25,152.39,152.25,152.38,5685.0,133.4686,133.5913,133.4686,133.5825,5685.0
2019-06-26 10:00:00,152.39,152.4,152.07,152.23,7371.0,133.5913,133.6001,133.3108,133.451,7371.0
2019-06-26 10:05:00,152.16,152.36,152.14,152.3,11752.0,133.3897,133.565,133.3721,133.5124,11752.0
2019-06-26 10:10:00,152.31,152.33,152.17,152.24,8267.0,133.5212,133.5387,133.3984,133.4598,8267.0
2019-06-26 10:15:00,152.25,152.26,151.78,151.83,8218.0,133.4686,133.4773,133.0566,133.1004,8218.0
2019-06-26 10:20:00,151.86,151.93,151.74,151.74,7535.0,133.1267,133.188,133.0215,133.0215,7535.0
2019-06-26 10:25:00,151.77,151.87,151.7,151.74,7501.0,133.0478,133.1354,132.9864,133.0215,7501.0
2019-06-26 10:30:00,151.76,151.89,151.52,151.89,12378.0,133.039,133.153,132.8286,133.153,12378.0
2019-06-26 10:35:00,151.95,152.02,151.87,151.87,5323.0,133.2056,133.2669,133.1354,133.1354,5323.0
2019-06-26 10:40:00,151.92,151.94,151.84,151.84,5185.0,133.1793,133.1968,133.1091,133.1091,5185.0
2019-06-26 10:45:00,151.81,151.98,151.8,151.91,8272.0,133.0829,133.2319,133.0741,133.1705,8272.0
2019-06-26 10:50:00,151.91,151.95,151.6,151.62,4400.0,133.1705,133.2056,132.8988,132.9163,4400.0
2019-06-26 10:55:00,151.6,151.62,151.52,151.61,4374.0,132.8988,132.9163,132.8286,132.9075,4374.0
2019-06-26 11:00:00,151.59,151.69,151.47,151.69,12923.0,132.89,132.9777,132.7848,132.9777,12923.0
2019-06-26 11:05:00,151.65,151.7,151.58,151.69,7558.0,132.9426,132.9864,132.8812,132.9777,7558.0
2019-06-26 11:10:00,151.71,151.71,151.17,151.22,10122.0,132.9952,132.9952,132.5218,132.5656,10122.0
2019-06-26 11:15:00,151.22,151.28,151.07,151.07,8175.0,132.5656,132.6182,132.4341,132.4341,8175.0
2019-06-26 11:20:00,151.07,151.11,150.98,151.0,9516.0,132.4341,132.4692,132.3552,132.3728,9516.0
2019-06-26 11:25:00,150.97,150.98,150.84,150.96,13479.0,132.3465,132.3552,132.2325,132.3377,13479.0
2019-06-26 11:30:00,150.94,150.94,150.77,150.84,7442.0,132.3202,132.3202,132.1711,132.2325,7442.0
2019-06-26 11:35:00,150.84,150.85,150.55,150.66,17625.0,132.2325,132.2413,131.9783,132.0747,17625.0
2019-06-26 11:40:00,150.68,150.8,150.64,150.8,4353.0,132.0922,132.1974,132.0572,132.1974,4353.0
2019-06-26 11:45:00,150.76,150.86,150.75,150.81,8165.0,132.1624,132.25,132.1536,132.2062,8165.0
2019-06-26 11:50:00,150.83,150.83,150.57,150.72,7505.0,132.2237,132.2237,131.9958,132.1273,7505.0
2019-06-26 11:55:00,150.71,150.79,150.69,150.79,3900.0,132.1185,132.1887,132.101,132.1887,3900.0
2019-06-26 12:00:00,150.81,150.9,150.79,150.8,6484.0,132.2062,132.2851,132.1887,132.1974,6484.0
2019-06-26 12:05:00,150.81,150.95,150.81,150.88,4240.0,132.2062,132.3289,132.2062,132.2676,4240.0
2019-06-26 12:10:00,150.89,150.95,150.85,150.85,4100.0,132.2763,132.3289,132.2413,132.2413,4100.0
2019-06-26 12:15:00,150.84,150.84,150.73,150.79,8132.0,132.2325,132.2325,132.1361,132.1887,8132.0
2019-06-26 12:20:00,150.81,150.83,150.69,150.71,4401.0,132.2062,132.2237,132.101,132.1185,4401.0
2019-06-26 12:25:00,150.68,150.71,150.42,150.43,6468.0,132.0922,132.1185,131.8643,131.8731,6468.0
2019-06-26 12:30:00,150.43,150.55,150.42,150.53,10325.0,131.8731,131.9783,131.8643,131.9608,10325.0
2019-06-26 12:35:00,150.53,150.58,150.42,150.42,5318.0,131.9608,132.0046,131.8643,131.8643,5318.0
2019-06-26 12:40:00,150.41,150.42,150.26,150.26,10348.0,131.8556,131.8643,131.7241,131.7241,10348.0
2019-06-26 12:45:00,150.22,150.28,150.08,150.09,9477.0,131.689,131.7416,131.5663,131.575,9477.0
2019-06-26 12:50:00,150.1,150.13,149.89,150.01,21497.0,131.5838,131.6101,131.3997,131.5049,21497.0
2019-06-26 12:55:00,150.03,150.14,150.0,150.03,6970.0,131.5224,131.6189,131.4961,131.5224,6970.0
2019-06-26 13:00:00,150.02,150.02,149.7,149.7,7904.0,131.5137,131.5137,131.2331,131.2331,7904.0
2019-06-26 13:05:00,149.68,149.71,149.61,149.62,7338.0,131.2156,131.2419,131.1542,131.163,7338.0
2019-06-26 13:10:00,149.6,149.67,149.49,149.51,6137.0,131.1455,131.2068,131.049,131.0666,6137.0
2019-06-26 13:15:00,149.5,149.59,149.46,149.52,21418.0,131.0578,131.1367,131.0227,131.0753,21418.0
2019-06-26 13:20:00,149.51,149.6,149.44,149.44,8100.0,131.0666,131.1455,131.0052,131.0052,8100.0
2019-06-26 13:25:00,149.41,149.43,149.23,149.25,19308.0,130.9789,130.9964,130.8211,130.8386,19308.0
2019-06-26 13:30:00,149.24,149.32,149.21,149.28,8960.0,130.8299,130.9,130.8036,130.8649,8960.0
2019-06-26 13:35:00,149.27,149.35,149.21,149.3,7186.0,130.8562,130.9263,130.8036,130.8825,7186.0
2019-06-26 13:40:00,149.27,149.28,149.11,149.22,6172.0,130.8562,130.8649,130.7159,130.8124,6172.0
2019-06-26 13:45:00,149.2,149.22,149.15,149.22,9270.0,130.7948,130.8124,130.751,130.8124,9270.0
2019-06-26 13:50:00,149.2,149.21,148.98,148.99,16004.0,130.7948,130.8036,130.602,130.6107,16004.0
2019-06-26 13:55:00,149.01,149.06,148.95,148.99,8282.0,130.6283,130.6721,130.5757,130.6107,8282.0
2019-06-26 14:00:00,149.0,149.15,149.0,149.08,7872.0,130.6195,130.751,130.6195,130.6896,7872.0
2019-06-26 14:05:00,149.1,149.1,148.93,148.97,8299.0,130.7072,130.7072,130.5581,130.5932,8299.0
2019-06-26 14:10:00,148.99,149.05,148.92,149.05,7680.0,130.6107,130.6633,130.5494,130.6633,7680.0
2019-06-26 14:15:00,149.07,149.18,149.07,149.08,6986.0,130.6809,130.7773,130.6809,130.6896,6986.0
2019-06-26 14:20:00,149.08,149.21,149.05,149.19,9306.0,130.6896,130.8036,130.6633,130.7861,9306.0
2019-06-26 14:25:00,149.19,149.25,149.14,149.25,8800.0,130.7861,130.8386,130.7422,130.8386,8800.0
2019-06-26 14:30:00,149.21,149.22,149.11,149.16,15909.0,130.8036,130.8124,130.7159,130.7598,15909.0
2019-06-26 14:35:00,149.17,149.17,149.09,149.12,16402.0,130.7685,130.7685,130.6984,130.7247,16402.0
2019-06-26 14:40:00,149.12,149.16,148.77,148.87,13702.0,130.7247,130.7598,130.4179,130.5055,13702.0
2019-06-26 14:45:00,148.91,148.94,148.8,148.9,10307.0,130.5406,130.5669,130.4442,130.5318,10307.0
2019-06-26 14:50:00,148.95,149.06,148.86,148.93,8842.0,130.5757,130.6721,130.4968,130.5581,8842.0
2019-06-26 14:55:00,148.92,149.13,148.91,149.07,9676.0,130.5494,130.7335,130.5406,130.6809,9676.0
2019-06-26 15:00:00,149.11,149.44,149.11,149.38,10406.0,130.7159,131.0052,130.7159,130.9526,10406.0
2019-06-26 15:05:00,149.38,149.4,149.25,149.26,4742.0,130.9526,130.9701,130.8386,130.8474,4742.0
2019-06-26 15:10:00,149.23,149.23,149.1,149.1,8371.0,130.8211,130.8211,130.7072,130.7072,8371.0
2019-06-26 15:15:00,149.13,149.15,149.01,149.06,19756.0,130.7335,130.751,130.6283,130.6721,19756.0
2019-06-26 15:20:00,149.04,149.07,148.93,148.98,11125.0,130.6546,130.6809,130.5581,130.602,11125.0
2019-06-26 15:25:00,148.99,149.01,148.94,148.99,8282.0,130.6107,130.6283,130.5669,130.6107,8282.0
2019-06-26 15:30:00,148.95,149.08,148.94,149.03,9833.0,130.5757,130.6896,130.5669,130.6458,9833.0
2019-06-26 15:35:00,149.02,149.11,149.01,149.04,12665.0,130.637,130.7159,130.6283,130.6546,12665.0
2019-06-26 15:40:00,149.04,149.1,148.99,148.99,34555.0,130.6546,130.7072,130.6107,130.6107,34555.0
2019-06-26 15:45:00,148.99,148.99,148.87,148.98,21396.0,130.6107,130.6107,130.5055,130.602,21396.0
2019-06-26 15:50:00,148.99,148.99,148.69,148.73,29419.0,130.6107,130.6107,130.3477,130.3828,29419.0
2019-06-26 15:55:00,148.73,148.8,148.62,148.7,74786.0,130.3828,130.4442,130.2864,130.3565,74786.0
2019-06-27 09:30:00,147.45,148.45,147.29,148.14,53163.0,129.2607,130.1373,129.1204,129.8656,53163.0
2019-06-27 09:35:00,148.07,148.41,147.8,148.23,13594.0,129.8042,130.1023,129.5675,129.9445,13594.0
2019-06-27 09:40:00,148.14,148.95,148.14,148.73,10208.0,129.8656,130.5757,129.8656,130.3828,10208.0
2019-06-27 09:45:00,148.8,149.1,148.63,148.67,10294.0,130.4442,130.7072,130.2951,130.3302,10294.0
2019-06-27 09:50:00,148.62,148.68,148.43,148.68,6299.0,130.2864,130.339,130.1198,130.339,6299.0
2019-06-27 09:55:00,148.8,149.04,148.71,148.78,2758.0,130.4442,130.6546,130.3653,130.4266,2758.0
2019-06-27 10:00:00,148.82,148.85,148.31,148.34,7088.0,130.4617,130.488,130.0146,130.0409,7088.0
2019-06-27 10:05:00,148.39,148.39,147.6,147.65,26931.0,130.0847,130.0847,129.3922,129.436,26931.0
2019-06-27 10:10:00,147.65,147.91,147.54,147.8,19234.0,129.436,129.664,129.3396,129.5675,19234.0
2019-06-27 10:15:00,147.86,148.06,147.81,148.0,7996.0,129.6201,129.7954,129.5763,129.7428,7996.0
2019-06-27 10:20:00,148.0,148.22,147.94,147.94,6412.0,129.7428,129.9357,129.6903,129.6903,6412.0
2019-06-27 10:25:00,148.04,148.06,147.9,147.9,2757.0,129.7779,129.7954,129.6552,129.6552,2757.0
2019-06-27 10:30:00,147.94,148.42,147.89,148.25,43221.0,129.6903,130.111,129.6464,129.962,43221.0
2019-06-27 10:35:00,148.22,148.34,148.16,148.29,19852.0,129.9357,130.0409,129.8831,129.9971,19852.0
2019-06-27 10:40:00,148.27,148.51,148.23,148.46,5824.0,129.9795,130.1899,129.9445,130.1461,5824.0
2019-06-27 10:45:00,148.49,148.8,148.49,148.8,6686.0,130.1724,130.4442,130.1724,130.4442,6686.0
2019-06-27 10:50:00,148.8,148.81,148.3,148.3,7751.0,130.4442,130.4529,130.0058,130.0058,7751.0
2019-06-27 10:55:00,148.35,148.47,148.33,148.4,3512.0,130.0497,130.1549,130.0321,130.0935,3512.0
2019-06-27 11:00:00,148.42,148.49,148.33,148.42,17838.0,130.111,130.1724,130.0321,130.111,17838.0
2019-06-27 11:05:00,148.47,148.5,148.41,148.43,9130.0,130.1549,130.1812,130.1023,130.1198,9130.0
2019-06-27 11:10:00,148.42,148.45,148.33,148.37,17001.0,130.111,130.1373,130.0321,130.0672,17001.0
2019-06-27 11:15:00,148.39,148.48,148.19,148.42,22927.0,130.0847,130.1636,129.9094,130.111,22927.0
2019-06-27 11:20:00,148.46,148.59,148.33,148.57,17860.0,130.1461,130.2601,130.0321,130.2425,17860.0
2019-06-27 11:25:00,148.54,148.71,148.51,148.61,12778.0,130.2162,130.3653,130.1899,130.2776,12778.0
2019-06-27 11:30:00,148.55,148.7,148.54,148.64,10371.0,130.225,130.3565,130.2162,130.3039,10371.0
2019-06-27 11:35:00,148.65,148.79,148.57,148.61,19591.0,130.3127,130.4354,130.2425,130.2776,19591.0
2019-06-27 11:40:00,148.62,148.79,148.62,148.75,3050.0,130.2864,130.4354,130.2864,130.4003,3050.0
2019-06-27 11:45:00,148.74,148.82,148.73,148.79,5116.0,130.3916,130.4617,130.3828,130.4354,5116.0
2019-06-27 11:50:00,148.78,148.83,148.63,148.63,9405.0,130.4266,130.4705,130.2951,130.2951,9405.0
2019-06-27 11:55:00,148.63,148.77,148.63,148.71,28290.0,130.2951,130.4179,130.2951,130.3653,28290.0
2019-06-27 12:00:00,148.7,148.87,148.64,148.76,20702.0,130.3565,130.5055,130.3039,130.4091,20702.0
2019-06-27 12:05:00,148.77,149.04,148.69,148.98,35701.0,130.4179,130.6546,130.3477,130.602,35701.0
2019-06-27 12:10:00,148.98,149.15,148.89,149.15,32610.0,130.602,130.751,130.5231,130.751,32610.0
2019-06-27 12:15:00,149.14,149.16,148.99,149.16,12385.0,130.7422,130.7598,130.6107,130.7598,12385.0
2019-06-27 12:20:00,149.14,149.18,149.06,149.1,4236.0,130.7422,130.7773,130.6721,130.7072,4236.0
2019-06-27 12:25:00,149.07,149.09,148.97,149.04,3845.0,130.6809,130.6984,130.5932,130.6546,3845.0
2019-06-27 12:30:00,149.05,149.24,149.05,149.22,5313.0,130.6633,130.8299,130.6633,130.8124,5313.0
2019-06-27 12:35:00,149.2,149.28,149.13,149.24,6960.0,130.7948,130.8649,130.7335,130.8299,6960.0
2019-06-27 12:40:00,149.25,149.31,149.25,149.29,2419.0,130.8386,130.8912,130.8386,130.8737,2419.0
2019-06-27 12:45:00,149.27,149.38,149.26,149.33,8443.0,130.8562,130.9526,130.8474,130.9088,8443.0
2019-06-27 12:50:00,149.3,149.32,149.25,149.28,3200.0,130.8825,130.9,130.8386,130.8649,3200.0
2019-06-27 12:55:00,149.26,149.28,149.14,149.14,2700.0,130.8474,130.8649,130.7422,130.7422,2700.0
2019-06-27 13:00:00,149.14,149.17,149.09,149.14,3100.0,130.7422,130.7685,130.6984,130.7422,3100.0
2019-06-27 13:05:00,149.17,149.27,149.14,149.23,2745.0,130.7685,130.8562,130.7422,130.8211,2745.0
2019-06-27 13:10:00,149.26,149.34,149.21,149.26,4130.0,130.8474,130.9175,130.8036,130.8474,4130.0
2019-06-27 13:15:00,149.25,149.29,149.2,149.25,1900.0,130.8386,130.8737,130.7948,130.8386,1900.0
2019-06-27 13:20:00,149.22,149.31,149.2,149.31,5669.0,130.8124,130.8912,130.7948,130.8912,5669.0
2019-06-27 13:25:00,149.28,149.38,149.25,149.34,3270.0,130.8649,130.9526,130.8386,130.9175,3270.0
2019-06-27 13:30:00,149.34,149.41,149.33,149.38,3440.0,130.9175,130.9789,130.9088,130.9526,3440.0
2019-06-27 13:35:00,149.36,149.51,149.34,149.51,4747.0,130.9351,131.0666,130.9175,131.0666,4747.0
2019-06-27 13:40:00,149.5,149.52,149.34,149.37,5988.0,131.0578,131.0753,130.9175,130.9438,5988.0
2019-06-27 13:45:00,149.37,149.42,149.33,149.37,4006.0,130.9438,130.9877,130.9088,130.9438,4006.0
2019-06-27 13:50:00,149.37,149.38,149.32,149.34,2300.0,130.9438,130.9526,130.9,130.9175,2300.0
2019-06-27 13:55:00,149.36,149.36,149.18,149.19,2651.0,130.9351,130.9351,130.7773,130.7861,2651.0
2019-06-27 14:00:00,149.19,149.24,149.13,149.19,3990.0,130.7861,130.8299,130.7335,130.7861,3990.0
2019-06-27 14:05:00,149.17,149.21,149.16,149.17,3300.0,130.7685,130.8036,130.7598,130.7685,3300.0
2019-06-27 14:10:00,149.14,149.33,149.14,149.28,4383.0,130.7422,130.9088,130.7422,130.8649,4383.0
2019-06-27 14:15:00,149.27,149.34,149.25,149.34,6523.0,130.8562,130.9175,130.8386,130.9175,6523.0
2019-06-27 14:20:00,149.35,149.35,149.2,149.2,2701.0,130.9263,130.9263,130.7948,130.7948,2701.0
2019-06-27 14:25:00,149.22,149.25,149.2,149.24,2619.0,130.8124,130.8386,130.7948,130.8299,2619.0
2019-06-27 14:30:00,149.23,149.27,149.18,149.19,3391.0,130.8211,130.8562,130.7773,130.7861,3391.0
2019-06-27 14:35:00,149.15,149.16,149.05,149.07,6149.0,130.751,130.7598,130.6633,130.6809,6149.0
2019-06-27 14:40:00,149.08,149.08,149.03,149.05,4193.0,130.6896,130.6896,130.6458,130.6633,4193.0
2019-06-27 14:45:00,149.05,149.16,149.05,149.08,8270.0,130.6633,130.7598,130.6633,130.6896,8270.0
2019-06-27 14:50:00,149.1,149.1,149.04,149.06,2955.0,130.7072,130.7072,130.6546,130.6721,2955.0
2019-06-27 14:55:00,149.06,149.06,148.97,149.02,3950.0,130.6721,130.6721,130.5932,130.637,3950.0
2019-06-27 15:00:00,149.0,149.07,148.97,149.05,6895.0,130.6195,130.6809,130.5932,130.6633,6895.0
2019-06-27 15:05:00,149.04,149.05,148.95,148.96,4300.0,130.6546,130.6633,130.5757,130.5844,4300.0
2019-06-27 15:10:00,148.97,149.11,148.93,149.09,6055.0,130.5932,130.7159,130.5581,130.6984,6055.0
2019-06-27 15:15:00,149.1,149.1,149.02,149.03,5786.0,130.7072,130.7072,130.637,130.6458,5786.0
2019-06-27 15:20:00,149.04,149.07,149.03,149.03,3287.0,130.6546,130.6809,130.6458,130.6458,3287.0
2019-06-27 15:25:00,149.04,149.06,149.0,149.02,7227.0,130.6546,130.6721,130.6195,130.637,7227.0
2019-06-27 15:30:00,149.01,149.05,148.9,149.05,19864.0,130.6283,130.6633,130.5318,130.6633,19864.0
2019-06-27 15:35:00,149.03,149.11,149.0,149.1,17393.0,130.6458,130.7159,130.6195,130.7072,17393.0
2019-06-27 15:40:00,149.09,149.11,149.04,149.09,15013.0,130.6984,130.7159,130.6546,130.6984,15013.0
2019-06-27 15:45:00,149.09,149.1,149.04,149.08,38508.0,130.6984,130.7072,130.6546,130.6896,38508.0
2019-06-27 15:50:00,149.08,149.18,149.07,149.08,58862.0,130.6896,130.7773,130.6809,130.6896,58862.0
2019-06-27 15:55:00,149.08,149.2,149.0,149.15,140278.0,130.6896,130.7948,130.6195,130.751,140278.0
2019-06-28 09:30:00,149.79,150.11,149.66,149.75,32544.0,131.312,131.5926,131.1981,131.277,32544.0
2019-06-28 09:35:00,149.73,149.73,149.27,149.27,12308.0,131.2594,131.2594,130.8562,130.8562,12308.0
2019-06-28 09:40:00,149.23,149.28,148.64,148.73,6044.0,130.8211,130.8649,130.3039,130.3828,6044.0
2019-06-28 09:45:00,148.74,148.88,148.52,148.74,17374.0,130.3916,130.5143,130.1987,130.3916,17374.0
2019-06-28 09:50:00,148.73,148.83,148.58,148.67,8075.0,130.3828,130.4705,130.2513,130.3302,8075.0
2019-06-28 09:55:00,148.72,148.98,148.68,148.81,5296.0,130.374,130.602,130.339,130.4529,5296.0
2019-06-28 10:00:00,148.87,148.92,148.69,148.81,10739.0,130.5055,130.5494,130.3477,130.4529,10739.0
2019-06-28 10:05:00,148.83,149.11,148.83,149.06,16571.0,130.4705,130.7159,130.4705,130.6721,16571.0
2019-06-28 10:10:00,149.05,149.27,149.04,149.12,3900.0,130.6633,130.8562,130.6546,130.7247,3900.0
2019-06-28 10:15:00,149.11,149.11,148.84,148.9,5041.0,130.7159,130.7159,130.4792,130.5318,5041.0
2019-06-28 10:20:00,148.9,148.9,148.7,148.7,5800.0,130.5318,130.5318,130.3565,130.3565,5800.0
2019-06-28 10:25:00,148.64,148.67,148.46,148.52,6415.0,130.3039,130.3302,130.1461,130.1987,6415.0
2019-06-28 10:30:00,148.55,148.68,148.53,148.68,6358.0,130.225,130.339,130.2075,130.339,6358.0
2019-06-28 10:35:00,148.68,148.88,148.67,148.67,7398.0,130.339,130.5143,130.3302,130.3302,7398.0
2019-06-28 10:40:00,148.7,148.79,148.68,148.74,3262.0,130.3565,130.4354,130.339,130.3916,3262.0
2019-06-28 10:45:00,148.76,148.86,148.76,148.8,6956.0,130.4091,130.4968,130.4091,130.4442,6956.0
2019-06-28 10:50:00,148.76,148.82,148.65,148.77,12899.0,130.4091,130.4617,130.3127,130.4179,12899.0
2019-06-28 10:55:00,148.79,148.98,148.79,148.83,10926.0,130.4354,130.602,130.4354,130.4705,10926.0
2019-06-28 11:00:00,148.78,148.86,148.67,148.85,7208.0,130.4266,130.4968,130.3302,130.488,7208.0
2019-06-28 11:05:00,148.86,149.01,148.86,148.94,8806.0,130.4968,130.6283,130.4968,130.5669,8806.0
2019-06-28 11:10:00,148.91,149.09,148.9,149.07,8251.0,130.5406,130.6984,130.5318,130.6809,8251.0
2019-06-28 11:15:00,149.06,149.1,149.03,149.07,2810.0,130.6721,130.7072,130.6458,130.6809,2810.0
2019-06-28 11:20:00,149.04,149.21,149.04,149.19,14079.0,130.6546,130.8036,130.6546,130.7861,14079.0
2019-06-28 11:25:00,149.2,149.54,149.18,149.43,10102.0,130.7948,131.0929,130.7773,130.9964,10102.0
2019-06-28 11:30:00,149.42,149.57,149.39,149.48,7507.0,130.9877,131.1192,130.9614,131.0403,7507.0
2019-06-28 11:35:00,149.49,149.5,149.37,149.37,5855.0,131.049,131.0578,130.9438,130.9438,5855.0
2019-06-28 11:40:00,149.34,149.4,149.26,149.4,5900.0,130.9175,130.9701,130.8474,130.9701,5900.0
2019-06-28 11:45:00,149.41,149.44,149.4,149.44,4002.0,130.9789,131.0052,130.9701,131.0052,4002.0
2019-06-28 11:50:00,149.44,149.44,149.34,149.37,3878.0,131.0052,131.0052,130.9175,130.9438,3878.0
2019-06-28 11:55:00,149.4,149.54,149.31,149.33,11487.0,130.9701,131.0929,130.8912,130.9088,11487.0
2019-06-28 12:00:00,149.29,149.32,149.24,149.27,24771.0,130.8737,130.9,130.8299,130.8562,24771.0
2019-06-28 12:05:00,149.27,149.4,149.26,149.35,7437.0,130.8562,130.9701,130.8474,130.9263,7437.0
2019-06-28 12:10:00,149.35,149.35,149.25,149.3,3992.0,130.9263,130.9263,130.8386,130.8825,3992.0
2019-06-28 12:15:00,149.31,149.58,149.31,149.57,32350.0,130.8912,131.1279,130.8912,131.1192,32350.0
2019-06-28 12:20:00,149.58,149.9,149.58,149.89,8087.0,131.1279,131.4085,131.1279,131.3997,8087.0
2019-06-28 12:25:00,149.86,149.92,149.77,149.77,4465.0,131.3734,131.426,131.2945,131.2945,4465.0
2019-06-28 12:30:00,149.78,149.81,149.69,149.81,5948.0,131.3033,131.3296,131.2244,131.3296,5948.0
2019-06-28 12:35:00,149.82,149.82,149.75,149.8,3294.0,131.3383,131.3383,131.277,131.3208,3294.0
2019-06-28 12:40:00,149.78,149.8,149.71,149.72,10200.0,131.3033,131.3208,131.2419,131.2507,10200.0
2019-06-28 12:45:00,149.7,149.81,149.69,149.81,8283.0,131.2331,131.3296,131.2244,131.3296,8283.0
2019-06-28 12:50:00,149.83,149.83,149.73,149.75,3983.0,131.3471,131.3471,131.2594,131.277,3983.0
2019-06-28 12:55:00,149.75,149.83,149.73,149.74,3990.0,131.277,131.3471,131.2594,131.2682,3990.0
2019-06-28 13:00:00,149.74,149.88,149.72,149.87,7483.0,131.2682,131.3909,131.2507,131.3822,7483.0
2019-06-28 13:05:00,149.88,149.9,149.8,149.85,3044.0,131.3909,131.4085,131.3208,131.3646,3044.0
2019-06-28 13:10:00,149.84,149.84,149.77,149.82,5654.0,131.3559,131.3559,131.2945,131.3383,5654.0
2019-06-28 13:15:00,149.8,149.85,149.78,149.82,3014.0,131.3208,131.3646,131.3033,131.3383,3014.0
2019-06-28 13:20:00,149.85,149.98,149.81,149.96,9946.0,131.3646,131.4786,131.3296,131.4611,9946.0
2019-06-28 13:25:00,149.96,149.98,149.95,149.97,2705.0,131.4611,131.4786,131.4523,131.4698,2705.0
2019-06-28 13:30:00,149.98,150.04,149.94,149.94,8741.0,131.4786,131.5312,131.4435,131.4435,8741.0
2019-06-28 13:35:00,149.95,150.07,149.94,150.06,4164.0,131.4523,131.5575,131.4435,131.5487,4164.0
2019-06-28 13:40:00,150.04,150.08,149.96,149.98,3424.0,131.5312,131.5663,131.4611,131.4786,3424.0
2019-06-28 13:45:00,150.01,150.08,150.0,150.08,3401.0,131.5049,131.5663,131.4961,131.5663,3401.0
2019-06-28 13:50:00,150.06,150.13,150.03,150.1,7214.0,131.5487,131.6101,131.5224,131.5838,7214.0
2019-06-28 13:55:00,150.09,150.21,150.07,150.15,9616.0,131.575,131.6802,131.5575,131.6276,9616.0
2019-06-28 14:00:00,150.15,150.31,150.15,150.28,6967.0,131.6276,131.7679,131.6276,131.7416,6967.0
2019-06-28 14:05:00,150.31,150.38,150.31,150.35,3400.0,131.7679,131.8293,131.7679,131.803,3400.0
2019-06-28 14:10:00,150.34,150.42,150.33,150.41,11233.0,131.7942,131.8643,131.7854,131.8556,11233.0
2019-06-28 14:15:00,150.4,150.46,150.39,150.41,6820.0,131.8468,131.8994,131.838,131.8556,6820.0
2019-06-28 14:20:00,150.44,150.45,150.4,150.44,4296.0,131.8819,131.8906,131.8468,131.8819,4296.0
2019-06-28 14:25:00,150.41,150.45,150.33,150.38,15290.0,131.8556,131.8906,131.7854,131.8293,15290.0
2019-06-28 14:30:00,150.37,150.44,150.29,150.33,6872.0,131.8205,131.8819,131.7504,131.7854,6872.0
2019-06-28 14:35:00,150.34,150.41,150.31,150.36,8515.0,131.7942,131.8556,131.7679,131.8117,8515.0
2019-06-28 14:40:00,150.36,150.45,150.36,150.4,7505.0,131.8117,131.8906,131.8117,131.8468,7505.0
2019-06-28 14:45:00,150.39,150.54,150.36,150.51,19221.0,131.838,131.9695,131.8117,131.9432,19221.0
2019-06-28 14:50:00,150.53,150.53,150.28,150.37,19705.0,131.9608,131.9608,131.7416,131.8205,19705.0
2019-06-28 14:55:00,150.36,150.36,150.26,150.27,11340.0,131.8117,131.8117,131.7241,131.7328,11340.0
2019-06-28 15:00:00,150.28,150.28,150.16,150.16,11165.0,131.7416,131.7416,131.6364,131.6364,11165.0
2019-06-28 15:05:00,150.15,150.15,149.97,149.98,17179.0,131.6276,131.6276,131.4698,131.4786,17179.0
2019-06-28 15:10:00,149.97,149.99,149.9,149.95,23113.0,131.4698,131.4874,131.4085,131.4523,23113.0
2019-06-28 15:15:00,149.94,149.96,149.91,149.95,16849.0,131.4435,131.4611,131.4172,131.4523,16849.0
2019-06-28 15:20:00,149.94,149.97,149.8,149.82,28546.0,131.4435,131.4698,131.3208,131.3383,28546.0
2019-06-28 15:25:00,149.81,149.82,149.68,149.72,26699.0,131.3296,131.3383,131.2156,131.2507,26699.0
2019-06-28 15:30:00,149.71,149.78,149.6,149.61,21586.0,131.2419,131.3033,131.1455,131.1542,21586.0
2019-06-28 15:35:00,149.61,149.68,149.46,149.58,28893.0,131.1542,131.2156,131.0227,131.1279,28893.0
2019-06-28 15:40:00,149.57,149.69,149.49,149.67,32143.0,131.1192,131.2244,131.049,131.2068,32143.0
2019-06-28 15:45:00,149.66,149.67,149.4,149.45,43579.0,131.1981,131.2068,130.9701,131.014,43579.0
2019-06-28 15:50:00,149.47,149.56,149.33,149.45,76463.0,131.0315,131.1104,130.9088,131.014,76463.0
2019-06-28 15:55:00,149.46,149.79,149.33,149.52,166397.0,131.0227,131.312,130.9088,131.0753,166397.0
2019-07-01 09:30:00,150.9,150.91,150.42,150.71,31622.0,132.2851,132.2939,131.8643,132.1185,31622.0
2019-07-01 09:35:00,150.79,151.05,150.77,150.98,8248.0,132.1887,132.4166,132.1711,132.3552,8248.0
2019-07-01 09:40:00,150.98,151.07,150.87,150.93,4844.0,132.3552,132.4341,132.2588,132.3114,4844.0
2019-07-01 09:45:00,150.92,150.92,150.57,150.6,8435.0,132.3026,132.3026,131.9958,132.0221,8435.0
2019-07-01 09:50:00,150.6,150.65,150.46,150.6,6263.0,132.0221,132.0659,131.8994,132.0221,6263.0
2019-07-01 09:55:00,150.56,150.81,150.4,150.8,4196.0,131.987,132.2062,131.8468,132.1974,4196.0
2019-07-01 10:00:00,150.81,150.84,150.64,150.84,12445.0,132.2062,132.2325,132.0572,132.2325,12445.0
2019-07-01 10:05:00,150.84,150.93,150.69,150.69,7375.0,132.2325,132.3114,132.101,132.101,7375.0
2019-07-01 10:10:00,150.76,150.84,150.71,150.81,9519.0,132.1624,132.2325,132.1185,132.2062,9519.0
2019-07-01 10:15:00,150.78,151.01,150.78,151.0,12869.0,132.1799,132.3815,132.1799,132.3728,12869.0
2019-07-01 10:20:00,151.0,151.33,151.0,151.12,6978.0,132.3728,132.6621,132.3728,132.478,6978.0
2019-07-01 10:25:00,151.14,151.2,150.99,150.99,6102.0,132.4955,132.5481,132.364,132.364,6102.0
2019-07-01 10:30:00,151.01,151.01,150.66,150.77,5502.0,132.3815,132.3815,132.0747,132.1711,5502.0
2019-07-01 10:35:00,150.77,150.83,150.72,150.72,1950.0,132.1711,132.2237,132.1273,132.1273,1950.0
2019-07-01 10:40:00,150.75,150.8,150.63,150.63,8267.0,132.1536,132.1974,132.0484,132.0484,8267.0
2019-07-01 10:45:00,150.63,150.67,150.53,150.57,3708.0,132.0484,132.0835,131.9608,131.9958,3708.0
2019-07-01 10:50:00,150.54,150.64,150.51,150.59,9705.0,131.9695,132.0572,131.9432,132.0133,9705.0
2019-07-01 10:55:00,150.5,150.55,150.3,150.32,8874.0,131.9345,131.9783,131.7591,131.7767,8874.0
2019-07-01 11:00:00,150.27,150.32,150.14,150.19,12178.0,131.7328,131.7767,131.6189,131.6627,12178.0
2019-07-01 11:05:00,150.19,150.19,149.92,149.94,20755.0,131.6627,131.6627,131.426,131.4435,20755.0
2019-07-01 11:10:00,149.96,149.97,149.89,149.95,8242.0,131.4611,131.4698,131.3997,131.4523,8242.0
2019-07-01 11:15:00,149.95,150.18,149.94,150.15,4338.0,131.4523,131.6539,131.4435,131.6276,4338.0
2019-07-01 11:20:00,150.22,150.23,150.02,150.07,3599.0,131.689,131.6978,131.5137,131.5575,3599.0
2019-07-01 11:25:00,150.07,150.34,150.07,150.22,8769.0,131.5575,131.7942,131.5575,131.689,8769.0
2019-07-01 11:30:00,150.25,150.4,150.25,150.33,5943.0,131.7153,131.8468,131.7153,131.7854,5943.0
2019-07-01 11:35:00,150.3,150.41,150.3,150.41,2857.0,131.7591,131.8556,131.7591,131.8556,2857.0
2019-07-01 11:40:00,150.42,150.5,150.38,150.5,4800.0,131.8643,131.9345,131.8293,131.9345,4800.0
2019-07-01 11:45:00,150.49,150.49,150.35,150.35,7301.0,131.9257,131.9257,131.803,131.803,7301.0
2019-07-01 11:50:00,150.37,150.48,150.35,150.48,5986.0,131.8205,131.9169,131.803,131.9169,5986.0
2019-07-01 11:55:00,150.47,150.48,150.4,150.42,5840.0,131.9082,131.9169,131.8468,131.8643,5840.0
2019-07-01 12:00:00,150.45,150.46,150.39,150.43,4554.0,131.8906,131.8994,131.838,131.8731,4554.0
2019-07-01 12:05:00,150.43,150.43,150.31,150.41,4320.0,131.8731,131.8731,131.7679,131.8556,4320.0
2019-07-01 12:10:00,150.41,150.42,150.29,150.35,4140.0,131.8556,131.8643,131.7504,131.803,4140.0
2019-07-01 12:15:00,150.34,150.38,150.26,150.3,6104.0,131.7942,131.8293,131.7241,131.7591,6104.0
2019-07-01 12:20:00,150.31,150.34,150.2,150.24,6248.0,131.7679,131.7942,131.6715,131.7065,6248.0
2019-07-01 12:25:00,150.25,150.33,150.25,150.31,3400.0,131.7153,131.7854,131.7153,131.7679,3400.0
2019-07-01 12:30:00,150.33,150.33,150.22,150.25,2817.0,131.7854,131.7854,131.689,131.7153,2817.0
2019-07-01 12:35:00,150.25,150.29,150.13,150.15,3328.0,131.7153,131.7504,131.6101,131.6276,3328.0
2019-07-01 12:40:00,150.15,150.26,150.15,150.26,5600.0,131.6276,131.7241,131.6276,131.7241,5600.0
2019-07-01 12:45:00,150.25,150.4,150.24,150.37,5026.0,131.7153,131.8468,131.7065,131.8205,5026.0
2019-07-01 12:50:00,150.36,150.4,150.33,150.34,1410.0,131.8117,131.8468,131.7854,131.7942,1410.0
2019-07-01 12:55:00,150.33,150.39,150.32,150.38,6482.0,131.7854,131.838,131.7767,131.8293,6482.0
2019-07-01 13:00:00,150.38,150.4,150.28,150.34,7995.0,131.8293,131.8468,131.7416,131.7942,7995.0
2019-07-01 13:05:00,150.34,150.42,150.21,150.36,42240.0,131.7942,131.8643,131.6802,131.8117,42240.0
2019-07-01 13:10:00,150.36,150.5,150.33,150.39,23168.0,131.8117,131.9345,131.7854,131.838,23168.0
2019-07-01 13:15:00,150.39,150.42,150.28,150.35,5543.0,131.838,131.8643,131.7416,131.803,5543.0
2019-07-01 13:20:00,150.36,150.51,150.36,150.51,4250.0,131.8117,131.9432,131.8117,131.9432,4250.0
2019-07-01 13:25:00,150.53,150.64,150.5,150.63,5822.0,131.9608,132.0572,131.9345,132.0484,5822.0
2019-07-01 13:30:00,150.64,150.72,150.59,150.61,4335.0,132.0572,132.1273,132.0133,132.0309,4335.0
2019-07-01 13:35:00,150.61,150.79,150.6,150.72,3160.0,132.0309,132.1887,132.0221,132.1273,3160.0
2019-07-01 13:40:00,150.73,150.87,150.71,150.79,4676.0,132.1361,132.2588,132.1185,132.1887,4676.0
2019-07-01 13:45:00,150.84,150.9,150.82,150.85,1600.0,132.2325,132.2851,132.215,132.2413,1600.0
2019-07-01 13:50:00,150.89,150.92,150.86,150.88,2700.0,132.2763,132.3026,132.25,132.2676,2700.0
2019-07-01 13:55:00,150.88,150.94,150.86,150.88,2389.0,132.2676,132.3202,132.25,132.2676,2389.0
2019-07-01 14:00:00,150.89,150.91,150.8,150.91,4448.0,132.2763,132.2939,132.1974,132.2939,4448.0
2019-07-01 14:05:00,150.88,150.88,150.75,150.75,7959.0,132.2676,132.2676,132.1536,132.1536,7959.0
2019-07-01 14:10:00,150.71,150.8,150.69,150.8,2260.0,132.1185,132.1974,132.101,132.1974,2260.0
2019-07-01 14:15:00,150.85,150.9,150.79,150.85,5812.0,132.2413,132.2851,132.1887,132.2413,5812.0
2019-07-01 14:20:00,150.84,150.91,150.79,150.86,7791.0,132.2325,132.2939,132.1887,132.25,7791.0
2019-07-01 14:25:00,150.85,150.92,150.81,150.89,3535.0,132.2413,132.3026,132.2062,132.2763,3535.0
2019-07-01 14:30:00,150.86,150.93,150.85,150.93,3176.0,132.25,132.3114,132.2413,132.3114,3176.0
2019-07-01 14:35:00,150.88,150.88,150.78,150.83,2220.0,132.2676,132.2676,132.1799,132.2237,2220.0
2019-07-01 14:40:00,150.81,150.86,150.78,150.82,2422.0,132.2062,132.25,132.1799,132.215,2422.0
2019-07-01 14:45:00,150.84,150.9,150.83,150.86,2901.0,132.2325,132.2851,132.2237,132.25,2901.0
2019-07-01 14:50:00,150.89,150.91,150.85,150.86,2000.0,132.2763,132.2939,132.2413,132.25,2000.0
2019-07-01 14:55:00,150.91,150.91,150.75,150.81,5305.0,132.2939,132.2939,132.1536,132.2062,5305.0
2019-07-01 15:00:00,150.78,150.9,150.78,150.9,4414.0,132.1799,132.2851,132.1799,132.2851,4414.0
2019-07-01 15:05:00,150.89,150.92,150.87,150.9,4000.0,132.2763,132.3026,132.2588,132.2851,4000.0
2019-07-01 15:10:00,150.92,151.08,150.91,151.05,9567.0,132.3026,132.4429,132.2939,132.4166,9567.0
2019-07-01 15:15:00,151.08,151.19,151.08,151.19,7882.0,132.4429,132.5393,132.4429,132.5393,7882.0
2019-07-01 15:20:00,151.18,151.23,151.14,151.16,8102.0,132.5306,132.5744,132.4955,132.513,8102.0
2019-07-01 15:25:00,151.14,151.21,151.04,151.07,9759.0,132.4955,132.5569,132.4078,132.4341,9759.0
2019-07-01 15:30:00,151.1,151.14,151.05,151.07,9387.0,132.4604,132.4955,132.4166,132.4341,9387.0
2019-07-01 15:35:00,151.07,151.14,150.91,151.09,36086.0,132.4341,132.4955,132.2939,132.4517,36086.0
2019-07-01 15:40:00,151.08,151.2,151.05,151.07,18181.0,132.4429,132.5481,132.4166,132.4341,18181.0
2019-07-01 15:45:00,151.05,151.16,151.01,151.12,14237.0,132.4166,132.513,132.3815,132.478,14237.0
2019-07-01 15:50:00,151.14,151.17,150.94,151.1,35953.0,132.4955,132.5218,132.3202,132.4604,35953.0
2019-07-01 15:55:00,151.11,151.43,151.06,151.4,84685.0,132.4692,132.7497,132.4254,132.7234,84685.0
2019-07-02 09:30:00,151.72,151.92,151.26,151.49,20836.0,133.004,133.1793,132.6007,132.8023,20836.0
2019-07-02 09:35:00,151.54,151.74,151.24,151.74,12309.0,132.8462,133.0215,132.5832,133.0215,12309.0
2019-07-02 09:40:00,151.77,151.83,151.63,151.69,4168.0,133.0478,133.1004,132.9251,132.9777,4168.0
2019-07-02 09:45:00,151.77,151.81,151.63,151.7,5891.0,133.0478,133.0829,132.9251,132.9864,5891.0
2019-07-02 09:50:00,151.74,151.78,151.3,151.41,8554.0,133.0215,133.0566,132.6358,132.7322,8554.0
2019-07-02 09:55:00,151.45,151.56,151.37,151.45,7627.0,132.7673,132.8637,132.6971,132.7673,7627.0
2019-07-02 10:00:00,151.54,151.78,151.47,151.72,11949.0,132.8462,133.0566,132.7848,133.004,11949.0
2019-07-02 10:05:00,151.76,151.86,151.69,151.77,4141.0,133.039,133.1267,132.9777,133.0478,4141.0
2019-07-02 10:10:00,151.79,151.89,151.66,151.84,10195.0,133.0653,133.153,132.9514,133.1091,10195.0
2019-07-02 10:15:00,151.89,151.97,151.87,151.9,2901.0,133.153,133.2231,133.1354,133.1617,2901.0
2019-07-02 10:20:00,151.9,151.95,151.68,151.74,3270.0,133.1617,133.2056,132.9689,133.0215,3270.0
2019-07-02 10:25:00,151.76,152.11,151.76,152.11,5472.0,133.039,133.3458,133.039,133.3458,5472.0
2019-07-02 10:30:00,152.09,152.3,152.07,152.24,15918.0,133.3283,133.5124,133.3108,133.4598,15918.0
2019-07-02 10:35:00,152.23,152.34,152.12,152.19,5469.0,133.451,133.5475,133.3546,133.416,5469.0
2019-07-02 10:40:00,152.2,152.2,151.98,151.99,9009.0,133.4247,133.4247,133.2319,133.2406,9009.0
2019-07-02 10:45:00,152.01,152.02,151.9,151.94,4092.0,133.2582,133.2669,133.1617,133.1968,4092.0
2019-07-02 10:50:00,151.93,152.06,151.93,152.04,4541.0,133.188,133.302,133.188,133.2845,4541.0
2019-07-02 10:55:00,151.99,152.0,151.88,151.96,2617.0,133.2406,133.2494,133.1442,133.2143,2617.0
2019-07-02 11:00:00,151.97,151.98,151.81,151.85,3298.0,133.2231,133.2319,133.0829,133.1179,3298.0
2019-07-02 11:05:00,151.9,152.04,151.86,151.96,5161.0,133.1617,133.2845,133.1267,133.2143,5161.0
2019-07-02 11:10:00,151.92,151.97,151.84,151.97,5300.0,133.1793,133.2231,133.1091,133.2231,5300.0
2019-07-02 11:15:00,151.93,152.04,151.92,151.96,6994.0,133.188,133.2845,133.1793,133.2143,6994.0
2019-07-02 11:20:00,151.98,151.98,151.82,151.83,7875.0,133.2319,133.2319,133.0916,133.1004,7875.0
2019-07-02 11:25:00,151.9,151.94,151.81,151.92,3297.0,133.1617,133.1968,133.0829,133.1793,3297.0
2019-07-02 11:30:00,151.92,151.98,151.92,151.98,1700.0,133.1793,133.2319,133.1793,133.2319,1700.0
2019-07-02 11:35:00,152.04,152.07,151.96,151.96,1765.0,133.2845,133.3108,133.2143,133.2143,1765.0
2019-07-02 11:40:00,151.93,152.04,151.89,151.9,4364.0,133.188,133.2845,133.153,133.1617,4364.0
2019-07-02 11:45:00,151.9,152.11,151.89,152.1,6310.0,133.1617,133.3458,133.153,133.3371,6310.0
2019-07-02 11:50:00,152.13,152.25,152.09,152.13,2691.0,133.3634,133.4686,133.3283,133.3634,2691.0
2019-07-02 11:55:00,152.16,152.17,152.1,152.16,3203.0,133.3897,133.3984,133.3371,133.3897,3203.0
2019-07-02 12:00:00,152.16,152.24,152.12,152.15,4407.0,133.3897,133.4598,133.3546,133.3809,4407.0
2019-07-02 12:05:00,152.14,152.23,152.13,152.16,12244.0,133.3721,133.451,133.3634,133.3897,12244.0
2019-07-02 12:10:00,152.18,152.19,151.94,151.98,3816.0,133.4072,133.416,133.1968,133.2319,3816.0
2019-07-02 12:15:00,151.96,151.99,151.89,151.99,5930.0,133.2143,133.2406,133.153,133.2406,5930.0
2019-07-02 12:20:00,151.96,151.98,151.81,151.86,3341.0,133.2143,133.2319,133.0829,133.1267,3341.0
2019-07-02 12:25:00,151.83,151.83,151.57,151.67,3656.0,133.1004,133.1004,132.8725,132.9601,3656.0
2019-07-02 12:30:00,151.73,151.73,151.48,151.48,1001.0,133.0127,133.0127,132.7936,132.7936,1001.0
2019-07-02 12:35:00,151.53,151.63,151.51,151.58,3180.0,132.8374,132.9251,132.8199,132.8812,3180.0
2019-07-02 12:40:00,151.54,151.66,151.52,151.63,5576.0,132.8462,132.9514,132.8286,132.9251,5576.0
2019-07-02 12:45:00,151.6,151.69,151.6,151.68,2059.0,132.8988,132.9777,132.8988,132.9689,2059.0
2019-07-02 12:50:00,151.66,151.78,151.66,151.69,1980.0,132.9514,133.0566,132.9514,132.9777,1980.0
2019-07-02 12:55:00,151.73,151.83,151.67,151.83,1502.0,133.0127,133.1004,132.9601,133.1004,1502.0
2019-07-02 13:00:00,151.83,151.83,151.66,151.75,2241.0,133.1004,133.1004,132.9514,133.0303,2241.0
2019-07-02 13:05:00,151.78,151.87,151.78,151.87,2409.0,133.0566,133.1354,133.0566,133.1354,2409.0
2019-07-02 13:10:00,151.86,152.01,151.86,151.96,2930.0,133.1267,133.2582,133.1267,133.2143,2930.0
2019-07-02 13:15:00,151.94,152.01,151.91,152.01,1300.0,133.1968,133.2582,133.1705,133.2582,1300.0
2019-07-02 13:20:00,151.99,152.07,151.98,152.07,2200.0,133.2406,133.3108,133.2319,133.3108,2200.0
2019-07-02 13:25:00,152.05,152.11,152.03,152.08,1940.0,133.2932,133.3458,133.2757,133.3195,1940.0
2019-07-02 13:30:00,152.13,152.24,152.07,152.19,5680.0,133.3634,133.4598,133.3108,133.416,5680.0
2019-07-02 13:35:00,152.19,152.41,152.18,152.37,3066.0,133.416,133.6088,133.4072,133.5738,3066.0
2019-07-02 13:40:00,152.36,152.38,152.3,152.34,4337.0,133.565,133.5825,133.5124,133.5475,4337.0
2019-07-02 13:45:00,152.3,152.35,152.26,152.35,2338.0,133.5124,133.5562,133.4773,133.5562,2338.0
2019-07-02 13:50:00,152.39,152.44,152.35,152.42,5384.0,133.5913,133.6351,133.5562,133.6176,5384.0
2019-07-02 13:55:00,152.44,152.5,152.42,152.49,3227.0,133.6351,133.6877,133.6176,133.679,3227.0
2019-07-02 14:00:00,152.5,152.54,152.4,152.54,3436.0,133.6877,133.7228,133.6001,133.7228,3436.0
2019-07-02 14:05:00,152.53,152.69,152.53,152.69,6202.0,133.714,133.8543,133.714,133.8543,6202.0
2019-07-02 14:10:00,152.69,152.74,152.63,152.63,6462.0,133.8543,133.8981,133.8017,133.8017,6462.0
2019-07-02 14:15:00,152.64,152.64,152.53,152.54,5556.0,133.8105,133.8105,133.714,133.7228,5556.0
2019-07-02 14:20:00,152.55,152.65,152.53,152.62,5159.0,133.7316,133.8192,133.714,133.7929,5159.0
2019-07-02 14:25:00,152.62,152.74,152.62,152.68,3785.0,133.7929,133.8981,133.7929,133.8455,3785.0
2019-07-02 14:30:00,152.73,152.84,152.7,152.78,6466.0,133.8894,133.9858,133.8631,133.9332,6466.0
2019-07-02 14:35:00,152.8,152.82,152.71,152.71,12800.0,133.9507,133.9683,133.8718,133.8718,12800.0
2019-07-02 14:40:00,152.73,152.73,152.64,152.69,4404.0,133.8894,133.8894,133.8105,133.8543,4404.0
2019-07-02 14:45:00,152.7,152.72,152.59,152.63,2600.0,133.8631,133.8806,133.7666,133.8017,2600.0
2019-07-02 14:50:00,152.59,152.59,152.34,152.34,5822.0,133.7666,133.7666,133.5475,133.5475,5822.0
2019-07-02 14:55:00,152.34,152.44,152.15,152.22,8606.0,133.5475,133.6351,133.3809,133.4423,8606.0
2019-07-02 15:00:00,152.23,152.34,152.2,152.27,3647.0,133.451,133.5475,133.4247,133.4861,3647.0
2019-07-02 15:05:00,152.3,152.33,152.21,152.24,1703.0,133.5124,133.5387,133.4335,133.4598,1703.0
2019-07-02 15:10:00,152.25,152.33,152.07,152.1,13496.0,133.4686,133.5387,133.3108,133.3371,13496.0
2019-07-02 15:15:00,152.19,152.25,152.16,152.21,4781.0,133.416,133.4686,133.3897,133.4335,4781.0
2019-07-02 15:20:00,152.19,152.25,152.12,152.18,9590.0,133.416,133.4686,133.3546,133.4072,9590.0
2019-07-02 15:25:00,152.17,152.27,152.17,152.18,4000.0,133.3984,133.4861,133.3984,133.4072,4000.0
2019-07-02 15:30:00,152.2,152.2,152.13,152.18,3948.0,133.4247,133.4247,133.3634,133.4072,3948.0
2019-07-02 15:35:00,152.18,152.45,152.17,152.39,17260.0,133.4072,133.6439,133.3984,133.5913,17260.0
2019-07-02 15:40:00,152.39,152.47,152.36,152.4,12025.0,133.5913,133.6614,133.565,133.6001,12025.0
2019-07-02 15:45:00,152.39,152.49,152.31,152.35,14716.0,133.5913,133.679,133.5212,133.5562,14716.0
2019-07-02 15:50:00,152.37,152.55,152.35,152.52,38216.0,133.5738,133.7316,133.5562,133.7053,38216.0
2019-07-02 15:55:00,152.54,152.81,152.51,152.81,60538.0,133.7228,133.9595,133.6965,133.9595,60538.0
2019-07-03 09:30:00,153.39,153.49,153.05,153.44,13008.0,134.4679,134.5556,134.1699,134.5118,13008.0
2019-07-03 09:35:00,153.42,153.82,153.39,153.6,4581.0,134.4942,134.8449,134.4679,134.652,4581.0
2019-07-03 09:40:00,153.53,153.57,153.37,153.43,5747.0,134.5907,134.6257,134.4504,134.503,5747.0
2019-07-03 09:45:00,153.49,153.77,153.49,153.7,3407.0,134.5556,134.8011,134.5556,134.7397,3407.0
2019-07-03 09:50:00,153.66,153.66,153.48,153.5,1799.0,134.7046,134.7046,134.5468,134.5644,1799.0
2019-07-03 09:55:00,153.46,153.73,153.38,153.73,4225.0,134.5293,134.766,134.4592,134.766,4225.0
2019-07-03 10:00:00,153.63,153.71,153.59,153.71,4011.0,134.6783,134.7485,134.6433,134.7485,4011.0
2019-07-03 10:05:00,153.67,153.78,153.54,153.67,2805.0,134.7134,134.8098,134.5994,134.7134,2805.0
2019-07-03 10:10:00,153.7,153.72,153.58,153.67,2364.0,134.7397,134.7572,134.6345,134.7134,2364.0
2019-07-03 10:15:00,153.67,153.78,153.65,153.69,5312.0,134.7134,134.8098,134.6959,134.7309,5312.0
2019-07-03 10:20:00,153.71,153.92,153.71,153.88,5700.0,134.7485,134.9326,134.7485,134.8975,5700.0
2019-07-03 10:25:00,153.8,153.85,153.76,153.77,3057.0,134.8274,134.8712,134.7923,134.8011,3057.0
2019-07-03 10:30:00,153.75,154.11,153.74,154.1,9312.0,134.7835,135.0991,134.7748,135.0904,9312.0
2019-07-03 10:35:00,154.09,154.18,154.03,154.1,4381.0,135.0816,135.1605,135.029,135.0904,4381.0
2019-07-03 10:40:00,154.04,154.07,153.95,153.95,4010.0,135.0378,135.0641,134.9589,134.9589,4010.0
2019-07-03 10:45:00,153.95,153.95,153.71,153.92,6307.0,134.9589,134.9589,134.7485,134.9326,6307.0
2019-07-03 10:50:00,153.94,153.96,153.87,153.91,2177.0,134.9501,134.9676,134.8887,134.9238,2177.0
2019-07-03 10:55:00,153.9,154.02,153.9,153.92,5236.0,134.915,135.0202,134.915,134.9326,5236.0
2019-07-03 11:00:00,153.92,154.14,153.91,154.06,4527.0,134.9326,135.1254,134.9238,135.0553,4527.0
2019-07-03 11:05:00,154.05,154.09,153.99,154.01,5190.0,135.0465,135.0816,134.9939,135.0115,5190.0
2019-07-03 11:10:00,154.06,154.08,153.99,154.06,5400.0,135.0553,135.0728,134.9939,135.0553,5400.0
2019-07-03 11:15:00,154.08,154.18,153.95,153.98,6491.0,135.0728,135.1605,134.9589,134.9852,6491.0
2019-07-03 11:20:00,153.97,154.12,153.93,154.11,9077.0,134.9764,135.1079,134.9413,135.0991,9077.0
2019-07-03 11:25:00,154.13,154.32,154.11,154.31,2363.0,135.1167,135.2832,135.0991,135.2745,2363.0
2019-07-03 11:30:00,154.27,154.39,154.24,154.33,3709.0,135.2394,135.3446,135.2131,135.292,3709.0
2019-07-03 11:35:00,154.34,154.45,154.31,154.4,3688.0,135.3008,135.3972,135.2745,135.3534,3688.0
2019-07-03 11:40:00,154.43,154.5,154.42,154.44,14927.0,135.3796,135.441,135.3709,135.3884,14927.0
2019-07-03 11:45:00,154.42,154.43,154.32,154.39,2631.0,135.3709,135.3796,135.2832,135.3446,2631.0
2019-07-03 11:50:00,154.42,154.43,154.31,154.43,5993.0,135.3709,135.3796,135.2745,135.3796,5993.0
2019-07-03 11:55:00,154.41,154.44,154.35,154.44,5289.0,135.3621,135.3884,135.3095,135.3884,5289.0
2019-07-03 12:00:00,154.41,154.54,154.41,154.49,10211.0,135.3621,135.4761,135.3621,135.4322,10211.0
2019-07-03 12:05:00,154.48,154.52,154.46,154.5,2248.0,135.4235,135.4585,135.4059,135.441,2248.0
2019-07-03 12:10:00,154.52,154.62,154.52,154.53,5881.0,135.4585,135.5462,135.4585,135.4673,5881.0
2019-07-03 12:15:00,154.57,154.62,154.56,154.62,6302.0,135.5024,135.5462,135.4936,135.5462,6302.0
2019-07-03 12:20:00,154.59,154.59,154.4,154.5,8543.0,135.5199,135.5199,135.3534,135.441,8543.0
2019-07-03 12:25:00,154.49,154.54,154.49,154.52,13073.0,135.4322,135.4761,135.4322,135.4585,13073.0
2019-07-03 12:30:00,154.53,154.58,154.36,154.36,11595.0,135.4673,135.5111,135.3183,135.3183,11595.0
2019-07-03 12:35:00,154.37,154.4,154.23,154.28,7513.0,135.3271,135.3534,135.2043,135.2482,7513.0
2019-07-03 12:40:00,154.29,154.33,154.12,154.12,7834.0,135.2569,135.292,135.1079,135.1079,7834.0
2019-07-03 12:45:00,154.11,154.12,153.9,153.93,28822.0,135.0991,135.1079,134.915,134.9413,28822.0
2019-07-03 12:50:00,153.95,154.0,153.83,153.83,37705.0,134.9589,135.0027,134.8537,134.8537,37705.0
2019-07-03 12:55:00,153.85,154.31,153.82,154.3,52994.0,134.8712,135.2745,134.8449,135.2657,52994.0
2019-07-05 09:30:00,153.81,154.05,153.45,153.61,15638.0,134.8361,135.0465,134.5205,134.6608,15638.0
2019-07-05 09:35:00,153.63,153.63,152.77,152.77,14499.0,134.6783,134.6783,133.9244,133.9244,14499.0
2019-07-05 09:40:00,152.76,152.89,152.54,152.66,5428.0,133.9157,134.0296,133.7228,133.828,5428.0
2019-07-05 09:45:00,152.64,152.7,152.53,152.58,3300.0,133.8105,133.8631,133.714,133.7579,3300.0
2019-07-05 09:50:00,152.55,152.9,152.54,152.82,3519.0,133.7316,134.0384,133.7228,133.9683,3519.0
2019-07-05 09:55:00,152.81,152.81,152.51,152.55,3662.0,133.9595,133.9595,133.6965,133.7316,3662.0
2019-07-05 10:00:00,152.64,152.68,152.51,152.66,2866.0,133.8105,133.8455,133.6965,133.828,2866.0
2019-07-05 10:05:00,152.68,152.94,152.68,152.94,1457.0,133.8455,134.0735,133.8455,134.0735,1457.0
2019-07-05 10:10:00,152.92,152.92,152.78,152.83,2206.0,134.0559,134.0559,133.9332,133.977,2206.0
2019-07-05 10:15:00,152.91,152.91,152.8,152.85,1144.0,134.0472,134.0472,133.9507,133.9946,1144.0
2019-07-05 10:20:00,152.91,152.92,152.9,152.91,601.0,134.0472,134.0559,134.0384,134.0472,601.0
2019-07-05 10:25:00,152.93,153.06,152.9,153.01,1404.0,134.0647,134.1787,134.0384,134.1348,1404.0
2019-07-05 10:30:00,153.02,153.05,152.87,152.87,3057.0,134.1436,134.1699,134.0121,134.0121,3057.0
2019-07-05 10:35:00,152.91,152.96,152.77,152.81,3510.0,134.0472,134.091,133.9244,133.9595,3510.0
2019-07-05 10:40:00,152.81,152.88,152.75,152.8,1524.0,133.9595,134.0209,133.9069,133.9507,1524.0
2019-07-05 10:45:00,152.81,153.0,152.81,152.98,1800.0,133.9595,134.1261,133.9595,134.1085,1800.0
2019-07-05 10:50:00,153.0,153.03,152.94,153.0,3200.0,134.1261,134.1524,134.0735,134.1261,3200.0
2019-07-05 10:55:00,152.97,153.09,152.94,153.09,6260.0,134.0998,134.205,134.0735,134.205,6260.0
2019-07-05 11:00:00,153.1,153.1,152.94,153.01,4275.0,134.2137,134.2137,134.0735,134.1348,4275.0
2019-07-05 11:05:00,152.99,153.15,152.96,153.15,2764.0,134.1173,134.2575,134.091,134.2575,2764.0
2019-07-05 11:10:00,153.27,153.4,153.2,153.4,500.0,134.3627,134.4767,134.3014,134.4767,500.0
2019-07-05 11:15:00,153.42,153.53,153.42,153.42,1900.0,134.4942,134.5907,134.4942,134.4942,1900.0
2019-07-05 11:20:00,153.45,153.53,153.4,153.42,2673.0,134.5205,134.5907,134.4767,134.4942,2673.0
2019-07-05 11:25:00,153.45,153.57,153.44,153.57,1265.0,134.5205,134.6257,134.5118,134.6257,1265.0
2019-07-05 11:30:00,153.59,153.63,153.5,153.5,2006.0,134.6433,134.6783,134.5644,134.5644,2006.0
2019-07-05 11:35:00,153.58,153.59,153.45,153.49,900.0,134.6345,134.6433,134.5205,134.5556,900.0
2019-07-05 11:40:00,153.54,153.6,153.47,153.47,1455.0,134.5994,134.652,134.5381,134.5381,1455.0
2019-07-05 11:45:00,153.5,153.8,153.49,153.77,4348.0,134.5644,134.8274,134.5556,134.8011,4348.0
2019-07-05 11:50:00,153.74,153.87,153.74,153.84,2601.0,134.7748,134.8887,134.7748,134.8624,2601.0
2019-07-05 11:55:00,153.79,153.83,153.78,153.81,771.0,134.8186,134.8537,134.8098,134.8361,771.0
2019-07-05 12:00:00,153.85,153.85,153.72,153.72,1525.0,134.8712,134.8712,134.7572,134.7572,1525.0
2019-07-05 12:05:00,153.73,153.82,153.68,153.76,1200.0,134.766,134.8449,134.7222,134.7923,1200.0
2019-07-05 12:10:00,153.75,153.86,153.75,153.86,1233.0,134.7835,134.88,134.7835,134.88,1233.0
2019-07-05 12:15:00,153.87,154.0,153.87,154.0,6199.0,134.8887,135.0027,134.8887,135.0027,6199.0
2019-07-05 12:20:00,154.03,154.12,153.95,154.12,2602.0,135.029,135.1079,134.9589,135.1079,2602.0
2019-07-05 12:25:00,154.13,154.13,153.97,154.04,1995.0,135.1167,135.1167,134.9764,135.0378,1995.0
2019-07-05 12:30:00,154.0,154.08,153.92,153.95,2900.0,135.0027,135.0728,134.9326,134.9589,2900.0
2019-07-05 12:35:00,153.99,154.1,153.99,154.1,1179.0,134.9939,135.0904,134.9939,135.0904,1179.0
2019-07-05 12:40:00,154.18,154.24,154.14,154.19,3953.0,135.1605,135.2131,135.1254,135.1693,3953.0
2019-07-05 12:45:00,154.17,154.17,154.02,154.02,900.0,135.1517,135.1517,135.0202,135.0202,900.0
2019-07-05 12:50:00,154.1,154.14,154.05,154.08,2000.0,135.0904,135.1254,135.0465,135.0728,2000.0
2019-07-05 12:55:00,154.13,154.16,154.01,154.09,3377.0,135.1167,135.143,135.0115,135.0816,3377.0
2019-07-05 13:00:00,154.09,154.1,153.87,153.88,10000.0,135.0816,135.0904,134.8887,134.8975,10000.0
2019-07-05 13:05:00,153.91,153.97,153.91,153.92,2300.0,134.9238,134.9764,134.9238,134.9326,2300.0
2019-07-05 13:10:00,153.94,153.97,153.92,153.94,1640.0,134.9501,134.9764,134.9326,134.9501,1640.0
2019-07-05 13:15:00,153.94,153.95,153.94,153.95,336.0,134.9501,134.9589,134.9501,134.9589,336.0
2019-07-05 13:20:00,153.93,154.11,153.93,153.98,3069.0,134.9413,135.0991,134.9413,134.9852,3069.0
2019-07-05 13:25:00,153.99,154.07,153.95,153.96,5034.0,134.9939,135.0641,134.9589,134.9676,5034.0
2019-07-05 13:30:00,153.94,154.0,153.94,153.95,1351.0,134.9501,135.0027,134.9501,134.9589,1351.0
2019-07-05 13:35:00,153.97,154.06,153.95,153.99,3426.0,134.9764,135.0553,134.9589,134.9939,3426.0
2019-07-05 13:40:00,154.04,154.04,153.97,153.99,3409.0,135.0378,135.0378,134.9764,134.9939,3409.0
2019-07-05 13:45:00,153.97,153.97,153.95,153.97,501.0,134.9764,134.9764,134.9589,134.9764,501.0
2019-07-05 13:50:00,153.98,153.98,153.83,153.85,3555.0,134.9852,134.9852,134.8537,134.8712,3555.0
2019-07-05 13:55:00,153.88,153.92,153.83,153.9,2251.0,134.8975,134.9326,134.8537,134.915,2251.0
2019-07-05 14:00:00,153.93,154.01,153.88,153.98,3883.0,134.9413,135.0115,134.8975,134.9852,3883.0
2019-07-05 14:05:00,154.0,154.01,153.88,153.93,3932.0,135.0027,135.0115,134.8975,134.9413,3932.0
2019-07-05 14:10:00,153.91,153.97,153.88,153.88,1400.0,134.9238,134.9764,134.8975,134.8975,1400.0
2019-07-05 14:15:00,153.87,153.93,153.85,153.85,1856.0,134.8887,134.9413,134.8712,134.8712,1856.0
2019-07-05 14:20:00,153.88,153.93,153.83,153.93,5294.0,134.8975,134.9413,134.8537,134.9413,5294.0
2019-07-05 14:25:00,153.9,153.98,153.88,153.97,6247.0,134.915,134.9852,134.8975,134.9764,6247.0
2019-07-05 14:30:00,154.0,154.07,153.98,154.06,5319.0,135.0027,135.0641,134.9852,135.0553,5319.0
2019-07-05 14:35:00,154.09,154.18,154.06,154.13,3765.0,135.0816,135.1605,135.0553,135.1167,3765.0
2019-07-05 14:40:00,154.11,154.11,154.01,154.11,1788.0,135.0991,135.0991,135.0115,135.0991,1788.0
2019-07-05 14:45:00,154.1,154.13,154.01,154.13,3928.0,135.0904,135.1167,135.0115,135.1167,3928.0
2019-07-05 14:50:00,154.1,154.15,154.02,154.06,2700.0,135.0904,135.1342,135.0202,135.0553,2700.0
2019-07-05 14:55:00,154.04,154.08,154.03,154.03,3239.0,135.0378,135.0728,135.029,135.029,3239.0
2019-07-05 15:00:00,154.04,154.08,153.96,154.02,4894.0,135.0378,135.0728,134.9676,135.0202,4894.0
2019-07-05 15:05:00,153.96,154.09,153.95,154.02,4400.0,134.9676,135.0816,134.9589,135.0202,4400.0
2019-07-05 15:10:00,154.0,154.03,153.84,153.93,5021.0,135.0027,135.029,134.8624,134.9413,5021.0
2019-07-05 15:15:00,153.97,153.97,153.85,153.87,3395.0,134.9764,134.9764,134.8712,134.8887,3395.0
2019-07-05 15:20:00,153.87,153.96,153.87,153.96,3100.0,134.8887,134.9676,134.8887,134.9676,3100.0
2019-07-05 15:25:00,153.96,154.04,153.89,154.04,3714.0,134.9676,135.0378,134.9063,135.0378,3714.0
2019-07-05 15:30:00,154.05,154.05,153.89,153.91,8738.0,135.0465,135.0465,134.9063,134.9238,8738.0
2019-07-05 15:35:00,153.95,154.0,153.77,153.81,6028.0,134.9589,135.0027,134.8011,134.8361,6028.0
2019-07-05 15:40:00,153.77,153.84,153.7,153.74,6688.0,134.8011,134.8624,134.7397,134.7748,6688.0
2019-07-05 15:45:00,153.72,153.84,153.72,153.76,7665.0,134.7572,134.8624,134.7572,134.7923,7665.0
2019-07-05 15:50:00,153.73,153.74,153.6,153.64,19457.0,134.766,134.7748,134.652,134.6871,19457.0
2019-07-05 15:55:00,153.63,154.1,153.6,154.04,52091.0,134.6783,135.0904,134.652,135.0378,52091.0
2019-07-08 09:30:00,153.98,154.26,153.68,153.68,20185.0,134.9852,135.2306,134.7222,134.7222,20185.0
2019-07-08 09:35:00,153.61,153.76,153.44,153.62,9419.0,134.6608,134.7923,134.5118,134.6696,9419.0
2019-07-08 09:40:00,153.66,153.73,153.52,153.55,11313.0,134.7046,134.766,134.5819,134.6082,11313.0
2019-07-08 09:45:00,153.61,153.7,153.53,153.65,4600.0,134.6608,134.7397,134.5907,134.6959,4600.0
2019-07-08 09:50:00,153.74,154.09,153.74,153.95,3700.0,134.7748,135.0816,134.7748,134.9589,3700.0
2019-07-08 09:55:00,153.9,153.9,153.64,153.75,3600.0,134.915,134.915,134.6871,134.7835,3600.0
2019-07-08 10:00:00,153.77,153.91,153.7,153.83,4901.0,134.8011,134.9238,134.7397,134.8537,4901.0
2019-07-08 10:05:00,153.82,153.83,153.61,153.71,5551.0,134.8449,134.8537,134.6608,134.7485,5551.0
2019-07-08 10:10:00,153.64,153.79,153.64,153.79,4362.0,134.6871,134.8186,134.6871,134.8186,4362.0
2019-07-08 10:15:00,153.69,153.77,153.69,153.76,1901.0,134.7309,134.8011,134.7309,134.7923,1901.0
2019-07-08 10:20:00,153.75,153.93,153.72,153.93,2068.0,134.7835,134.9413,134.7572,134.9413,2068.0
2019-07-08 10:25:00,153.92,154.02,153.87,153.87,4002.0,134.9326,135.0202,134.8887,134.8887,4002.0
2019-07-08 10:30:00,153.84,153.95,153.8,153.84,8237.0,134.8624,134.9589,134.8274,134.8624,8237.0
2019-07-08 10:35:00,153.86,153.92,153.8,153.82,3850.0,134.88,134.9326,134.8274,134.8449,3850.0
2019-07-08 10:40:00,153.84,153.87,153.69,153.76,3264.0,134.8624,134.8887,134.7309,134.7923,3264.0
2019-07-08 10:45:00,153.79,153.86,153.73,153.83,6476.0,134.8186,134.88,134.766,134.8537,6476.0
2019-07-08 10:50:00,153.87,153.87,153.67,153.71,5545.0,134.8887,134.8887,134.7134,134.7485,5545.0
2019-07-08 10:55:00,153.66,153.78,153.64,153.72,6109.0,134.7046,134.8098,134.6871,134.7572,6109.0
2019-07-08 11:00:00,153.79,153.81,153.69,153.73,8974.0,134.8186,134.8361,134.7309,134.766,8974.0
2019-07-08 11:05:00,153.71,153.92,153.69,153.88,7326.0,134.7485,134.9326,134.7309,134.8975,7326.0
2019-07-08 11:10:00,153.89,153.93,153.84,153.91,2991.0,134.9063,134.9413,134.8624,134.9238,2991.0
2019-07-08 11:15:00,153.91,153.97,153.88,153.91,1672.0,134.9238,134.9764,134.8975,134.9238,1672.0
2019-07-08 11:20:00,153.97,154.0,153.88,153.88,7612.0,134.9764,135.0027,134.8975,134.8975,7612.0
2019-07-08 11:25:00,153.85,153.85,153.74,153.82,3511.0,134.8712,134.8712,134.7748,134.8449,3511.0
2019-07-08 11:30:00,153.86,153.88,153.77,153.85,3113.0,134.88,134.8975,134.8011,134.8712,3113.0
2019-07-08 11:35:00,153.85,153.94,153.83,153.83,3736.0,134.8712,134.9501,134.8537,134.8537,3736.0
2019-07-08 11:40:00,153.83,153.86,153.8,153.81,2364.0,134.8537,134.88,134.8274,134.8361,2364.0
2019-07-08 11:45:00,153.83,153.91,153.81,153.9,7323.0,134.8537,134.9238,134.8361,134.915,7323.0
2019-07-08 11:50:00,153.91,153.99,153.89,153.9,2289.0,134.9238,134.9939,134.9063,134.915,2289.0
2019-07-08 11:55:00,153.91,153.98,153.9,153.97,2189.0,134.9238,134.9852,134.915,134.9764,2189.0
2019-07-08 12:00:00,153.99,154.03,153.98,154.02,1866.0,134.9939,135.029,134.9852,135.0202,1866.0
2019-07-08 12:05:00,153.95,153.96,153.93,153.93,500.0,134.9589,134.9676,134.9413,134.9413,500.0
2019-07-08 12:10:00,153.93,153.97,153.9,153.96,2852.0,134.9413,134.9764,134.915,134.9676,2852.0
2019-07-08 12:15:00,153.97,153.98,153.92,153.96,2452.0,134.9764,134.9852,134.9326,134.9676,2452.0
2019-07-08 12:20:00,154.0,154.0,153.87,153.87,2400.0,135.0027,135.0027,134.8887,134.8887,2400.0
2019-07-08 12:25:00,153.85,153.9,153.78,153.78,7858.0,134.8712,134.915,134.8098,134.8098,7858.0
2019-07-08 12:30:00,153.83,153.98,153.83,153.96,3287.0,134.8537,134.9852,134.8537,134.9676,3287.0
2019-07-08 12:35:00,153.96,153.98,153.88,153.88,2200.0,134.9676,134.9852,134.8975,134.8975,2200.0
2019-07-08 12:40:00,153.9,153.9,153.82,153.83,1556.0,134.915,134.915,134.8449,134.8537,1556.0
2019-07-08 12:45:00,153.79,153.83,153.76,153.78,2352.0,134.8186,134.8537,134.7923,134.8098,2352.0
2019-07-08 12:50:00,153.8,153.82,153.74,153.74,3845.0,134.8274,134.8449,134.7748,134.7748,3845.0
2019-07-08 12:55:00,153.76,153.85,153.73,153.83,4245.0,134.7923,134.8712,134.766,134.8537,4245.0
2019-07-08 13:00:00,153.83,153.89,153.82,153.88,1635.0,134.8537,134.9063,134.8449,134.8975,1635.0
2019-07-08 13:05:00,153.89,153.98,153.89,153.97,2577.0,134.9063,134.9852,134.9063,134.9764,2577.0
2019-07-08 13:10:00,153.98,154.0,153.93,153.94,4724.0,134.9852,135.0027,134.9413,134.9501,4724.0
2019-07-08 13:15:00,153.97,153.99,153.94,153.95,1932.0,134.9764,134.9939,134.9501,134.9589,1932.0
2019-07-08 13:20:00,153.93,153.99,153.9,153.96,2079.0,134.9413,134.9939,134.915,134.9676,2079.0
2019-07-08 13:25:00,153.95,153.97,153.9,153.91,3810.0,134.9589,134.9764,134.915,134.9238,3810.0
2019-07-08 13:30:00,153.9,153.93,153.83,153.89,2329.0,134.915,134.9413,134.8537,134.9063,2329.0
2019-07-08 13:35:00,153.92,153.99,153.92,153.98,6976.0,134.9326,134.9939,134.9326,134.9852,6976.0
2019-07-08 13:40:00,153.98,153.99,153.83,153.88,3513.0,134.9852,134.9939,134.8537,134.8975,3513.0
2019-07-08 13:45:00,153.89,153.92,153.86,153.92,1961.0,134.9063,134.9326,134.88,134.9326,1961.0
2019-07-08 13:50:00,153.92,153.93,153.88,153.89,1786.0,134.9326,134.9413,134.8975,134.9063,1786.0
2019-07-08 13:55:00,153.89,153.89,153.76,153.79,4133.0,134.9063,134.9063,134.7923,134.8186,4133.0
2019-07-08 14:00:00,153.78,153.82,153.74,153.79,5297.0,134.8098,134.8449,134.7748,134.8186,5297.0
2019-07-08 14:05:00,153.8,153.82,153.78,153.82,6047.0,134.8274,134.8449,134.8098,134.8449,6047.0
2019-07-08 14:10:00,153.83,153.83,153.72,153.74,2400.0,134.8537,134.8537,134.7572,134.7748,2400.0
2019-07-08 14:15:00,153.72,153.74,153.69,153.7,2500.0,134.7572,134.7748,134.7309,134.7397,2500.0
2019-07-08 14:20:00,153.75,153.77,153.61,153.66,12100.0,134.7835,134.8011,134.6608,134.7046,12100.0
2019-07-08 14:25:00,153.66,153.71,153.61,153.67,9668.0,134.7046,134.7485,134.6608,134.7134,9668.0
2019-07-08 14:30:00,153.67,153.75,153.61,153.75,30464.0,134.7134,134.7835,134.6608,134.7835,30464.0
2019-07-08 14:35:00,153.74,153.74,153.51,153.53,4813.0,134.7748,134.7748,134.5731,134.5907,4813.0
2019-07-08 14:40:00,153.53,153.53,153.46,153.47,7210.0,134.5907,134.5907,134.5293,134.5381,7210.0
2019-07-08 14:45:00,153.46,153.53,153.46,153.49,5873.0,134.5293,134.5907,134.5293,134.5556,5873.0
2019-07-08 14:50:00,153.52,153.53,153.44,153.47,3156.0,134.5819,134.5907,134.5118,134.5381,3156.0
2019-07-08 14:55:00,153.51,153.57,153.51,153.56,1979.0,134.5731,134.6257,134.5731,134.617,1979.0
2019-07-08 15:00:00,153.59,153.62,153.51,153.51,2194.0,134.6433,134.6696,134.5731,134.5731,2194.0
2019-07-08 15:05:00,153.5,153.5,153.45,153.5,2628.0,134.5644,134.5644,134.5205,134.5644,2628.0
2019-07-08 15:10:00,153.48,153.63,153.45,153.61,5052.0,134.5468,134.6783,134.5205,134.6608,5052.0
2019-07-08 15:15:00,153.68,153.7,153.55,153.66,13139.0,134.7222,134.7397,134.6082,134.7046,13139.0
2019-07-08 15:20:00,153.68,153.69,153.65,153.66,1924.0,134.7222,134.7309,134.6959,134.7046,1924.0
2019-07-08 15:25:00,153.65,153.7,153.64,153.69,3849.0,134.6959,134.7397,134.6871,134.7309,3849.0
2019-07-08 15:30:00,153.72,153.79,153.67,153.72,5465.0,134.7572,134.8186,134.7134,134.7572,5465.0
2019-07-08 15:35:00,153.72,153.76,153.68,153.74,5723.0,134.7572,134.7923,134.7222,134.7748,5723.0
2019-07-08 15:40:00,153.75,153.78,153.68,153.75,5399.0,134.7835,134.8098,134.7222,134.7835,5399.0
2019-07-08 15:45:00,153.76,153.84,153.74,153.81,11223.0,134.7923,134.8624,134.7748,134.8361,11223.0
2019-07-08 15:50:00,153.81,153.83,153.73,153.79,23869.0,134.8361,134.8537,134.766,134.8186,23869.0
2019-07-08 15:55:00,153.79,153.88,153.75,153.82,37561.0,134.8186,134.8975,134.7835,134.8449,37561.0
2019-07-09 09:30:00,153.19,153.42,153.0,153.03,23445.0,134.2926,134.4942,134.1261,134.1524,23445.0
2019-07-09 09:35:00,152.94,152.95,152.53,152.65,21654.0,134.0735,134.0822,133.714,133.8192,21654.0
2019-07-09 09:40:00,152.68,152.9,152.44,152.7,7950.0,133.8455,134.0384,133.6351,133.8631,7950.0
2019-07-09 09:45:00,152.73,152.86,152.64,152.83,5426.0,133.8894,134.0033,133.8105,133.977,5426.0
2019-07-09 09:50:00,152.87,153.01,152.82,152.94,20852.0,134.0121,134.1348,133.9683,134.0735,20852.0
2019-07-09 09:55:00,153.0,153.13,152.89,153.1,5829.0,134.1261,134.24,134.0296,134.2137,5829.0
2019-07-09 10:00:00,153.25,153.34,153.03,153.12,9312.0,134.3452,134.4241,134.1524,134.2312,9312.0
2019-07-09 10:05:00,153.12,153.39,153.12,153.29,4577.0,134.2312,134.4679,134.2312,134.3803,4577.0
2019-07-09 10:10:00,153.25,153.38,153.13,153.29,9198.0,134.3452,134.4592,134.24,134.3803,9198.0
2019-07-09 10:15:00,153.3,153.36,153.24,153.3,2527.0,134.389,134.4416,134.3364,134.389,2527.0
2019-07-09 10:20:00,153.27,153.34,153.25,153.32,5830.0,134.3627,134.4241,134.3452,134.4066,5830.0
2019-07-09 10:25:00,153.28,153.44,153.28,153.41,6444.0,134.3715,134.5118,134.3715,134.4855,6444.0
2019-07-09 10:30:00,153.39,153.43,153.17,153.19,5987.0,134.4679,134.503,134.2751,134.2926,5987.0
2019-07-09 10:35:00,153.19,153.47,153.16,153.39,7984.0,134.2926,134.5381,134.2663,134.4679,7984.0
2019-07-09 10:40:00,153.41,153.45,153.35,153.42,8516.0,134.4855,134.5205,134.4329,134.4942,8516.0
2019-07-09 10:45:00,153.4,153.47,153.37,153.44,3988.0,134.4767,134.5381,134.4504,134.5118,3988.0
2019-07-09 10:50:00,153.44,153.63,153.44,153.63,3214.0,134.5118,134.6783,134.5118,134.6783,3214.0
2019-07-09 10:55:00,153.59,153.59,153.39,153.39,5650.0,134.6433,134.6433,134.4679,134.4679,5650.0
2019-07-09 11:00:00,153.39,153.56,153.34,153.44,9175.0,134.4679,134.617,134.4241,134.5118,9175.0
2019-07-09 11:05:00,153.4,153.52,153.39,153.43,4759.0,134.4767,134.5819,134.4679,134.503,4759.0
2019-07-09 11:10:00,153.44,153.56,153.41,153.41,4859.0,134.5118,134.617,134.4855,134.4855,4859.0
2019-07-09 11:15:00,153.39,153.46,153.36,153.4,4589.0,134.4679,134.5293,134.4416,134.4767,4589.0
2019-07-09 11:20:00,153.37,153.61,153.34,153.59,6706.0,134.4504,134.6608,134.4241,134.6433,6706.0
2019-07-09 11:25:00,153.55,153.56,153.4,153.4,10367.0,134.6082,134.617,134.4767,134.4767,10367.0
2019-07-09 11:30:00,153.4,153.47,153.18,153.22,5427.0,134.4767,134.5381,134.2838,134.3189,5427.0
2019-07-09 11:35:00,153.21,153.33,153.15,153.16,5901.0,134.3101,134.4153,134.2575,134.2663,5901.0
2019-07-09 11:40:00,153.15,153.17,153.11,153.12,3100.0,134.2575,134.2751,134.2225,134.2312,3100.0
2019-07-09 11:45:00,153.14,153.17,153.03,153.03,2292.0,134.2488,134.2751,134.1524,134.1524,2292.0
2019-07-09 11:50:00,153.0,153.12,152.96,153.06,8895.0,134.1261,134.2312,134.091,134.1787,8895.0
2019-07-09 11:55:00,153.08,153.19,152.98,152.98,4812.0,134.1962,134.2926,134.1085,134.1085,4812.0
2019-07-09 12:00:00,152.99,153.06,152.99,153.03,4723.0,134.1173,134.1787,134.1173,134.1524,4723.0
2019-07-09 12:05:00,153.03,153.06,152.94,152.94,2600.0,134.1524,134.1787,134.0735,134.0735,2600.0
2019-07-09 12:10:00,152.95,152.97,152.87,152.87,3495.0,134.0822,134.0998,134.0121,134.0121,3495.0
2019-07-09 12:15:00,152.84,152.85,152.78,152.85,903.0,133.9858,133.9946,133.9332,133.9946,903.0
2019-07-09 12:20:00,152.83,152.83,152.77,152.83,4319.0,133.977,133.977,133.9244,133.977,4319.0
2019-07-09 12:25:00,152.82,152.86,152.79,152.84,1900.0,133.9683,134.0033,133.942,133.9858,1900.0
2019-07-09 12:30:00,152.83,152.88,152.71,152.71,1880.0,133.977,134.0209,133.8718,133.8718,1880.0
2019-07-09 12:35:00,152.73,152.84,152.7,152.84,4104.0,133.8894,133.9858,133.8631,133.9858,4104.0
2019-07-09 12:40:00,152.87,152.92,152.87,152.89,3955.0,134.0121,134.0559,134.0121,134.0296,3955.0
2019-07-09 12:45:00,152.89,152.99,152.85,152.99,3500.0,134.0296,134.1173,133.9946,134.1173,3500.0
2019-07-09 12:50:00,153.03,153.04,152.97,153.0,2212.0,134.1524,134.1611,134.0998,134.1261,2212.0
2019-07-09 12:55:00,152.96,152.96,152.88,152.9,2471.0,134.091,134.091,134.0209,134.0384,2471.0
2019-07-09 13:00:00,152.9,152.98,152.88,152.98,4010.0,134.0384,134.1085,134.0209,134.1085,4010.0
2019-07-09 13:05:00,152.99,153.05,152.96,152.98,3257.0,134.1173,134.1699,134.091,134.1085,3257.0
2019-07-09 13:10:00,152.96,153.01,152.95,152.95,3554.0,134.091,134.1348,134.0822,134.0822,3554.0
2019-07-09 13:15:00,152.96,152.96,152.89,152.91,2000.0,134.091,134.091,134.0296,134.0472,2000.0
2019-07-09 13:20:00,152.94,152.98,152.93,152.97,1800.0,134.0735,134.1085,134.0647,134.0998,1800.0
2019-07-09 13:25:00,152.94,152.97,152.93,152.95,1671.0,134.0735,134.0998,134.0647,134.0822,1671.0
2019-07-09 13:30:00,152.95,152.98,152.91,152.92,3023.0,134.0822,134.1085,134.0472,134.0559,3023.0
2019-07-09 13:35:00,152.9,152.91,152.8,152.82,2360.0,134.0384,134.0472,133.9507,133.9683,2360.0
2019-07-09 13:40:00,152.81,152.82,152.72,152.73,4602.0,133.9595,133.9683,133.8806,133.8894,4602.0
2019-07-09 13:45:00,152.72,152.73,152.66,152.72,4443.0,133.8806,133.8894,133.828,133.8806,4443.0
2019-07-09 13:50:00,152.75,152.77,152.68,152.74,3948.0,133.9069,133.9244,133.8455,133.8981,3948.0
2019-07-09 13:55:00,152.74,152.84,152.73,152.84,4505.0,133.8981,133.9858,133.8894,133.9858,4505.0
2019-07-09 14:00:00,152.86,152.95,152.86,152.95,3114.0,134.0033,134.0822,134.0033,134.0822,3114.0
2019-07-09 14:05:00,152.97,153.03,152.83,152.84,8100.0,134.0998,134.1524,133.977,133.9858,8100.0
2019-07-09 14:10:00,152.86,153.04,152.85,153.0,5904.0,134.0033,134.1611,133.9946,134.1261,5904.0
2019-07-09 14:15:00,153.01,153.11,152.98,153.08,4224.0,134.1348,134.2225,134.1085,134.1962,4224.0
2019-07-09 14:20:00,153.06,153.19,153.02,153.18,3536.0,134.1787,134.2926,134.1436,134.2838,3536.0
2019-07-09 14:25:00,153.18,153.29,153.18,153.23,4672.0,134.2838,134.3803,134.2838,134.3277,4672.0
2019-07-09 14:30:00,153.21,153.24,153.19,153.19,2404.0,134.3101,134.3364,134.2926,134.2926,2404.0
2019-07-09 14:35:00,153.21,153.23,153.12,153.12,3168.0,134.3101,134.3277,134.2312,134.2312,3168.0
2019-07-09 14:40:00,153.13,153.19,153.09,153.19,9455.0,134.24,134.2926,134.205,134.2926,9455.0
2019-07-09 14:45:00,153.18,153.23,153.17,153.18,4102.0,134.2838,134.3277,134.2751,134.2838,4102.0
2019-07-09 14:50:00,153.19,153.3,153.19,153.29,2694.0,134.2926,134.389,134.2926,134.3803,2694.0
2019-07-09 14:55:00,153.28,153.32,153.27,153.27,3000.0,134.3715,134.4066,134.3627,134.3627,3000.0
2019-07-09 15:00:00,153.26,153.37,153.26,153.36,3827.0,134.354,134.4504,134.354,134.4416,3827.0
2019-07-09 15:05:00,153.38,153.39,153.31,153.39,4138.0,134.4592,134.4679,134.3978,134.4679,4138.0
2019-07-09 15:10:00,153.39,153.39,153.24,153.31,6937.0,134.4679,134.4679,134.3364,134.3978,6937.0
2019-07-09 15:15:00,153.3,153.33,153.22,153.22,7883.0,134.389,134.4153,134.3189,134.3189,7883.0
2019-07-09 15:20:00,153.21,153.26,153.19,153.23,3791.0,134.3101,134.354,134.2926,134.3277,3791.0
2019-07-09 15:25:00,153.23,153.23,153.14,153.21,6037.0,134.3277,134.3277,134.2488,134.3101,6037.0
2019-07-09 15:30:00,153.22,153.32,153.2,153.31,5816.0,134.3189,134.4066,134.3014,134.3978,5816.0
2019-07-09 15:35:00,153.29,153.38,153.29,153.32,8239.0,134.3803,134.4592,134.3803,134.4066,8239.0
2019-07-09 15:40:00,153.34,153.48,153.34,153.4,6380.0,134.4241,134.5468,134.4241,134.4767,6380.0
2019-07-09 15:45:00,153.4,153.46,153.32,153.41,15196.0,134.4767,134.5293,134.4066,134.4855,15196.0
2019-07-09 15:50:00,153.43,153.58,153.42,153.54,18280.0,134.503,134.6345,134.4942,134.5994,18280.0
2019-07-09 15:55:00,153.52,153.63,153.38,153.46,54327.0,134.5819,134.6783,134.4592,134.5293,54327.0
2019-07-10 09:30:00,154.31,154.31,153.8,153.96,26542.0,135.2745,135.2745,134.8274,134.9676,26542.0
2019-07-10 09:35:00,153.93,153.99,153.67,153.67,2304.0,134.9413,134.9939,134.7134,134.7134,2304.0
2019-07-10 09:40:00,153.82,154.1,153.72,154.04,3817.0,134.8449,135.0904,134.7572,135.0378,3817.0
2019-07-10 09:45:00,154.02,154.3,153.99,154.18,11896.0,135.0202,135.2657,134.9939,135.1605,11896.0
2019-07-10 09:50:00,154.24,154.53,154.21,154.5,7348.0,135.2131,135.4673,135.1868,135.441,7348.0
2019-07-10 09:55:00,154.48,154.48,154.14,154.2,4845.0,135.4235,135.4235,135.1254,135.178,4845.0
2019-07-10 10:00:00,154.21,154.35,154.11,154.2,6625.0,135.1868,135.3095,135.0991,135.178,6625.0
2019-07-10 10:05:00,154.27,154.61,154.27,154.43,8831.0,135.2394,135.5374,135.2394,135.3796,8831.0
2019-07-10 10:10:00,154.48,154.53,154.38,154.45,10653.0,135.4235,135.4673,135.3358,135.3972,10653.0
2019-07-10 10:15:00,154.45,154.54,154.39,154.52,7089.0,135.3972,135.4761,135.3446,135.4585,7089.0
2019-07-10 10:20:00,154.54,154.73,154.49,154.58,7721.0,135.4761,135.6426,135.4322,135.5111,7721.0
2019-07-10 10:25:00,154.54,154.6,154.37,154.5,6000.0,135.4761,135.5287,135.3271,135.441,6000.0
2019-07-10 10:30:00,154.42,154.48,154.31,154.43,15596.0,135.3709,135.4235,135.2745,135.3796,15596.0
2019-07-10 10:35:00,154.41,154.46,154.33,154.33,3760.0,135.3621,135.4059,135.292,135.292,3760.0
2019-07-10 10:40:00,154.34,154.35,154.24,154.3,2600.0,135.3008,135.3095,135.2131,135.2657,2600.0
2019-07-10 10:45:00,154.3,154.47,154.3,154.31,1000.0,135.2657,135.4147,135.2657,135.2745,1000.0
2019-07-10 10:50:00,154.36,154.42,154.13,154.13,5803.0,135.3183,135.3709,135.1167,135.1167,5803.0
2019-07-10 10:55:00,154.11,154.13,154.07,154.11,3000.0,135.0991,135.1167,135.0641,135.0991,3000.0
2019-07-10 11:00:00,154.09,154.1,153.87,153.87,4584.0,135.0816,135.0904,134.8887,134.8887,4584.0
2019-07-10 11:05:00,153.81,153.87,153.8,153.85,4702.0,134.8361,134.8887,134.8274,134.8712,4702.0
2019-07-10 11:10:00,153.84,153.86,153.66,153.74,4336.0,134.8624,134.88,134.7046,134.7748,4336.0
2019-07-10 11:15:00,153.77,153.82,153.62,153.62,3004.0,134.8011,134.8449,134.6696,134.6696,3004.0
2019-07-10 11:20:00,153.6,153.71,153.57,153.64,7630.0,134.652,134.7485,134.6257,134.6871,7630.0
2019-07-10 11:25:00,153.59,153.64,153.54,153.64,4172.0,134.6433,134.6871,134.5994,134.6871,4172.0
2019-07-10 11:30:00,153.66,153.81,153.66,153.8,2791.0,134.7046,134.8361,134.7046,134.8274,2791.0
2019-07-10 11:35:00,153.79,153.84,153.57,153.61,8320.0,134.8186,134.8624,134.6257,134.6608,8320.0
2019-07-10 11:40:00,153.6,153.77,153.58,153.77,5828.0,134.652,134.8011,134.6345,134.8011,5828.0
2019-07-10 11:45:00,153.79,153.83,153.7,153.7,2255.0,134.8186,134.8537,134.7397,134.7397,2255.0
2019-07-10 11:50:00,153.73,153.84,153.72,153.82,3520.0,134.766,134.8624,134.7572,134.8449,3520.0
2019-07-10 11:55:00,153.82,153.82,153.74,153.74,3600.0,134.8449,134.8449,134.7748,134.7748,3600.0
2019-07-10 12:00:00,153.75,153.77,153.66,153.68,3040.0,134.7835,134.8011,134.7046,134.7222,3040.0
2019-07-10 12:05:00,153.69,153.71,153.53,153.63,10300.0,134.7309,134.7485,134.5907,134.6783,10300.0
2019-07-10 12:10:00,153.59,153.63,153.51,153.58,3411.0,134.6433,134.6783,134.5731,134.6345,3411.0
2019-07-10 12:15:00,153.58,153.64,153.56,153.6,2944.0,134.6345,134.6871,134.617,134.652,2944.0
2019-07-10 12:20:00,153.65,153.65,153.5,153.51,3150.0,134.6959,134.6959,134.5644,134.5731,3150.0
2019-07-10 12:25:00,153.51,153.59,153.49,153.55,2388.0,134.5731,134.6433,134.5556,134.6082,2388.0
2019-07-10 12:30:00,153.55,153.56,153.51,153.54,2400.0,134.6082,134.617,134.5731,134.5994,2400.0
2019-07-10 12:35:00,153.53,153.59,153.53,153.57,4626.0,134.5907,134.6433,134.5907,134.6257,4626.0
2019-07-10 12:40:00,153.54,153.56,153.43,153.56,3300.0,134.5994,134.617,134.503,134.617,3300.0
2019-07-10 12:45:00,153.52,153.56,153.48,153.56,1744.0,134.5819,134.617,134.5468,134.617,1744.0
2019-07-10 12:50:00,153.56,153.56,153.5,153.54,1700.0,134.617,134.617,134.5644,134.5994,1700.0
2019-07-10 12:55:00,153.53,153.63,153.53,153.61,3137.0,134.5907,134.6783,134.5907,134.6608,3137.0
2019-07-10 13:00:00,153.65,153.66,153.61,153.61,2000.0,134.6959,134.7046,134.6608,134.6608,2000.0
2019-07-10 13:05:00,153.61,153.63,153.5,153.57,2322.0,134.6608,134.6783,134.5644,134.6257,2322.0
2019-07-10 13:10:00,153.58,153.67,153.57,153.67,3800.0,134.6345,134.7134,134.6257,134.7134,3800.0
2019-07-10 13:15:00,153.65,153.65,153.53,153.53,2050.0,134.6959,134.6959,134.5907,134.5907,2050.0
2019-07-10 13:20:00,153.53,153.59,153.53,153.55,2928.0,134.5907,134.6433,134.5907,134.6082,2928.0
2019-07-10 13:25:00,153.58,153.58,153.47,153.47,1932.0,134.6345,134.6345,134.5381,134.5381,1932.0
2019-07-10 13:30:00,153.47,153.49,153.39,153.39,3231.0,134.5381,134.5556,134.4679,134.4679,3231.0
2019-07-10 13:35:00,153.4,153.5,153.38,153.48,6079.0,134.4767,134.5644,134.4592,134.5468,6079.0
2019-07-10 13:40:00,153.49,153.59,153.48,153.58,2600.0,134.5556,134.6433,134.5468,134.6345,2600.0
2019-07-10 13:45:00,153.58,153.59,153.5,153.52,2070.0,134.6345,134.6433,134.5644,134.5819,2070.0
2019-07-10 13:50:00,153.49,153.65,153.49,153.65,1930.0,134.5556,134.6959,134.5556,134.6959,1930.0
2019-07-10 13:55:00,153.65,153.67,153.57,153.6,1776.0,134.6959,134.7134,134.6257,134.652,1776.0
2019-07-10 14:00:00,153.61,153.68,153.41,153.5,3735.0,134.6608,134.7222,134.4855,134.5644,3735.0
2019-07-10 14:05:00,153.45,153.45,153.4,153.42,1426.0,134.5205,134.5205,134.4767,134.4942,1426.0
2019-07-10 14:10:00,153.44,153.56,153.41,153.55,1900.0,134.5118,134.617,134.4855,134.6082,1900.0
2019-07-10 14:15:00,153.52,153.54,153.47,153.53,3523.0,134.5819,134.5994,134.5381,134.5907,3523.0
2019-07-10 14:20:00,153.57,153.64,153.53,153.56,800.0,134.6257,134.6871,134.5907,134.617,800.0
2019-07-10 14:25:00,153.57,153.61,153.5,153.53,2747.0,134.6257,134.6608,134.5644,134.5907,2747.0
2019-07-10 14:30:00,153.51,153.72,153.51,153.72,1900.0,134.5731,134.7572,134.5731,134.7572,1900.0
2019-07-10 14:35:00,153.66,153.7,153.44,153.46,11049.0,134.7046,134.7397,134.5118,134.5293,11049.0
2019-07-10 14:40:00,153.45,153.51,153.43,153.45,4825.0,134.5205,134.5731,134.503,134.5205,4825.0
2019-07-10 14:45:00,153.43,153.43,153.38,153.4,2156.0,134.503,134.503,134.4592,134.4767,2156.0
2019-07-10 14:50:00,153.43,153.48,153.39,153.48,2749.0,134.503,134.5468,134.4679,134.5468,2749.0
2019-07-10 14:55:00,153.49,153.59,153.48,153.57,2155.0,134.5556,134.6433,134.5468,134.6257,2155.0
2019-07-10 15:00:00,153.58,153.58,153.44,153.44,2521.0,134.6345,134.6345,134.5118,134.5118,2521.0
2019-07-10 15:05:00,153.46,153.57,153.41,153.53,4777.0,134.5293,134.6257,134.4855,134.5907,4777.0
2019-07-10 15:10:00,153.57,153.65,153.57,153.58,4900.0,134.6257,134.6959,134.6257,134.6345,4900.0
2019-07-10 15:15:00,153.57,153.63,153.44,153.44,3836.0,134.6257,134.6783,134.5118,134.5118,3836.0
2019-07-10 15:20:00,153.43,153.43,153.27,153.31,4967.0,134.503,134.503,134.3627,134.3978,4967.0
2019-07-10 15:25:00,153.3,153.35,153.27,153.28,5572.0,134.389,134.4329,134.3627,134.3715,5572.0
2019-07-10 15:30:00,153.26,153.4,153.26,153.4,8138.0,134.354,134.4767,134.354,134.4767,8138.0
2019-07-10 15:35:00,153.39,153.4,153.31,153.36,4932.0,134.4679,134.4767,134.3978,134.4416,4932.0
2019-07-10 15:40:00,153.38,153.49,153.38,153.46,8607.0,134.4592,134.5556,134.4592,134.5293,8607.0
2019-07-10 15:45:00,153.45,153.53,153.44,153.48,11723.0,134.5205,134.5907,134.5118,134.5468,11723.0
2019-07-10 15:50:00,153.48,153.62,153.46,153.59,23448.0,134.5468,134.6696,134.5293,134.6433,23448.0
2019-07-10 15:55:00,153.59,153.67,153.32,153.33,71730.0,134.6433,134.7134,134.4066,134.4153,71730.0
2019-07-11 09:30:00,152.97,153.34,152.63,152.76,26541.0,134.0998,134.4241,133.8017,133.9157,26541.0
2019-07-11 09:35:00,152.83,152.91,152.6,152.6,4734.0,133.977,134.0472,133.7754,133.7754,4734.0
2019-07-11 09:40:00,152.65,152.65,152.34,152.34,6376.0,133.8192,133.8192,133.5475,133.5475,6376.0
2019-07-11 09:45:00,152.47,152.77,152.41,152.6,5917.0,133.6614,133.9244,133.6088,133.7754,5917.0
2019-07-11 09:50:00,152.59,152.69,152.29,152.29,10676.0,133.7666,133.8543,133.5036,133.5036,10676.0
2019-07-11 09:55:00,152.34,152.36,152.11,152.19,6188.0,133.5475,133.565,133.3458,133.416,6188.0
2019-07-11 10:00:00,152.18,152.33,152.12,152.29,9676.0,133.4072,133.5387,133.3546,133.5036,9676.0
2019-07-11 10:05:00,152.36,152.37,151.93,151.93,5950.0,133.565,133.5738,133.188,133.188,5950.0
2019-07-11 10:10:00,151.92,152.07,151.83,152.04,13163.0,133.1793,133.3108,133.1004,133.2845,13163.0
2019-07-11 10:15:00,152.02,152.02,151.68,151.68,8948.0,133.2669,133.2669,132.9689,132.9689,8948.0
2019-07-11 10:20:00,151.72,151.76,151.54,151.59,3345.0,133.004,133.039,132.8462,132.89,3345.0
2019-07-11 10:25:00,151.6,151.73,151.49,151.73,3791.0,132.8988,133.0127,132.8023,133.0127,3791.0
2019-07-11 10:30:00,151.71,151.71,151.54,151.64,5106.0,132.9952,132.9952,132.8462,132.9338,5106.0
2019-07-11 10:35:00,151.68,151.79,151.56,151.58,2746.0,132.9689,133.0653,132.8637,132.8812,2746.0
2019-07-11 10:40:00,151.6,151.84,151.48,151.78,8351.0,132.8988,133.1091,132.7936,133.0566,8351.0
2019-07-11 10:45:00,151.82,151.93,151.78,151.92,9977.0,133.0916,133.188,133.0566,133.1793,9977.0
2019-07-11 10:50:00,151.91,151.93,151.82,151.88,1864.0,133.1705,133.188,133.0916,133.1442,1864.0
2019-07-11 10:55:00,151.92,151.92,151.72,151.78,3399.0,133.1793,133.1793,133.004,133.0566,3399.0
2019-07-11 11:00:00,151.8,151.85,151.7,151.78,3019.0,133.0741,133.1179,132.9864,133.0566,3019.0
2019-07-11 11:05:00,151.84,151.85,151.69,151.82,3574.0,133.1091,133.1179,132.9777,133.0916,3574.0
2019-07-11 11:10:00,151.78,152.0,151.77,151.99,2960.0,133.0566,133.2494,133.0478,133.2406,2960.0
2019-07-11 11:15:00,152.1,152.1,152.0,152.05,2600.0,133.3371,133.3371,133.2494,133.2932,2600.0
2019-07-11 11:20:00,152.07,152.09,151.93,152.06,5659.0,133.3108,133.3283,133.188,133.302,5659.0
2019-07-11 11:25:00,152.09,152.1,151.99,152.04,3695.0,133.3283,133.3371,133.2406,133.2845,3695.0
2019-07-11 11:30:00,152.04,152.11,151.99,152.11,3651.0,133.2845,133.3458,133.2406,133.3458,3651.0
2019-07-11 11:35:00,152.14,152.17,152.09,152.13,3285.0,133.3721,133.3984,133.3283,133.3634,3285.0
2019-07-11 11:40:00,152.09,152.2,152.05,152.18,4751.0,133.3283,133.4247,133.2932,133.4072,4751.0
2019-07-11 11:45:00,152.14,152.17,152.03,152.09,6319.0,133.3721,133.3984,133.2757,133.3283,6319.0
2019-07-11 11:50:00,152.06,152.08,151.99,152.05,7084.0,133.302,133.3195,133.2406,133.2932,7084.0
2019-07-11 11:55:00,152.05,152.07,151.94,151.94,7280.0,133.2932,133.3108,133.1968,133.1968,7280.0
2019-07-11 12:00:00,151.94,151.99,151.82,151.91,9111.0,133.1968,133.2406,133.0916,133.1705,9111.0
2019-07-11 12:05:00,151.91,152.0,151.8,151.81,7709.0,133.1705,133.2494,133.0741,133.0829,7709.0
2019-07-11 12:10:00,151.8,151.8,151.65,151.67,6586.0,133.0741,133.0741,132.9426,132.9601,6586.0
2019-07-11 12:15:00,151.66,151.79,151.64,151.76,4540.0,132.9514,133.0653,132.9338,133.039,4540.0
2019-07-11 12:20:00,151.81,151.97,151.81,151.94,2400.0,133.0829,133.2231,133.0829,133.1968,2400.0
2019-07-11 12:25:00,151.91,151.99,151.89,151.93,7200.0,133.1705,133.2406,133.153,133.188,7200.0
2019-07-11 12:30:00,151.91,151.91,151.71,151.73,3100.0,133.1705,133.1705,132.9952,133.0127,3100.0
2019-07-11 12:35:00,151.73,151.75,151.68,151.68,3206.0,133.0127,133.0303,132.9689,132.9689,3206.0
2019-07-11 12:40:00,151.69,151.76,151.68,151.74,6788.0,132.9777,133.039,132.9689,133.0215,6788.0
2019-07-11 12:45:00,151.74,151.74,151.6,151.68,4000.0,133.0215,133.0215,132.8988,132.9689,4000.0
2019-07-11 12:50:00,151.67,151.71,151.64,151.64,7313.0,132.9601,132.9952,132.9338,132.9338,7313.0
2019-07-11 12:55:00,151.63,151.66,151.61,151.64,1884.0,132.9251,132.9514,132.9075,132.9338,1884.0
2019-07-11 13:00:00,151.65,151.7,151.58,151.67,4503.0,132.9426,132.9864,132.8812,132.9601,4503.0
2019-07-11 13:05:00,151.69,151.69,151.45,151.45,7810.0,132.9777,132.9777,132.7673,132.7673,7810.0
2019-07-11 13:10:00,151.47,151.49,151.42,151.47,7585.0,132.7848,132.8023,132.741,132.7848,7585.0
2019-07-11 13:15:00,151.5,151.53,151.41,151.49,4200.0,132.8111,132.8374,132.7322,132.8023,4200.0
2019-07-11 13:20:00,151.53,151.53,151.42,151.47,2999.0,132.8374,132.8374,132.741,132.7848,2999.0
2019-07-11 13:25:00,151.47,151.48,151.37,151.39,3146.0,132.7848,132.7936,132.6971,132.7147,3146.0
2019-07-11 13:30:00,151.35,151.37,151.31,151.36,4526.0,132.6796,132.6971,132.6445,132.6884,4526.0
2019-07-11 13:35:00,151.33,151.53,151.33,151.53,3265.0,132.6621,132.8374,132.6621,132.8374,3265.0
2019-07-11 13:40:00,151.53,151.56,151.34,151.37,4800.0,132.8374,132.8637,132.6708,132.6971,4800.0
2019-07-11 13:45:00,151.32,151.41,151.29,151.33,3706.0,132.6533,132.7322,132.627,132.6621,3706.0
2019-07-11 13:50:00,151.35,151.37,151.3,151.35,1865.0,132.6796,132.6971,132.6358,132.6796,1865.0
2019-07-11 13:55:00,151.36,151.44,151.29,151.33,7078.0,132.6884,132.7585,132.627,132.6621,7078.0
2019-07-11 14:00:00,151.34,151.49,151.34,151.48,5051.0,132.6708,132.8023,132.6708,132.7936,5051.0
2019-07-11 14:05:00,151.47,151.47,151.27,151.31,9092.0,132.7848,132.7848,132.6095,132.6445,9092.0
2019-07-11 14:10:00,151.31,151.35,151.27,151.35,2400.0,132.6445,132.6796,132.6095,132.6796,2400.0
2019-07-11 14:15:00,151.33,151.34,151.24,151.24,2784.0,132.6621,132.6708,132.5832,132.5832,2784.0
2019-07-11 14:20:00,151.24,151.27,151.19,151.27,6117.0,132.5832,132.6095,132.5393,132.6095,6117.0
2019-07-11 14:25:00,151.27,151.43,151.26,151.38,5501.0,132.6095,132.7497,132.6007,132.7059,5501.0
2019-07-11 14:30:00,151.4,151.44,151.37,151.44,4210.0,132.7234,132.7585,132.6971,132.7585,4210.0
2019-07-11 14:35:00,151.43,151.56,151.41,151.53,3498.0,132.7497,132.8637,132.7322,132.8374,3498.0
2019-07-11 14:40:00,151.51,151.51,151.46,151.49,1900.0,132.8199,132.8199,132.776,132.8023,1900.0
2019-07-11 14:45:00,151.49,151.59,151.49,151.53,2700.0,132.8023,132.89,132.8023,132.8374,2700.0
2019-07-11 14:50:00,151.55,151.56,151.46,151.48,2627.0,132.8549,132.8637,132.776,132.7936,2627.0
2019-07-11 14:55:00,151.48,151.64,151.48,151.59,4718.0,132.7936,132.9338,132.7936,132.89,4718.0
2019-07-11 15:00:00,151.56,151.63,151.56,151.61,4873.0,132.8637,132.9251,132.8637,132.9075,4873.0
2019-07-11 15:05:00,151.62,151.74,151.62,151.7,6191.0,132.9163,133.0215,132.9163,132.9864,6191.0
2019-07-11 15:10:00,151.68,151.8,151.65,151.79,5601.0,132.9689,133.0741,132.9426,133.0653,5601.0
2019-07-11 15:15:00,151.78,151.86,151.77,151.84,3939.0,133.0566,133.1267,133.0478,133.1091,3939.0
2019-07-11 15:20:00,151.86,151.92,151.86,151.88,4769.0,133.1267,133.1793,133.1267,133.1442,4769.0
2019-07-11 15:25:00,151.91,152.01,151.88,151.94,20911.0,133.1705,133.2582,133.1442,133.1968,20911.0
2019-07-11 15:30:00,151.95,152.07,151.92,152.06,7404.0,133.2056,133.3108,133.1793,133.302,7404.0
2019-07-11 15:35:00,152.05,152.05,151.98,152.0,6163.0,133.2932,133.2932,133.2319,133.2494,6163.0
2019-07-11 15:40:00,152.01,152.09,151.99,152.09,15543.0,133.2582,133.3283,133.2406,133.3283,15543.0
2019-07-11 15:45:00,152.09,152.29,152.06,152.28,12498.0,133.3283,133.5036,133.302,133.4949,12498.0
2019-07-11 15:50:00,152.28,152.34,152.22,152.31,17583.0,133.4949,133.5475,133.4423,133.5212,17583.0
2019-07-11 15:55:00,152.33,152.51,152.32,152.47,42676.0,133.5387,133.6965,133.5299,133.6614,42676.0
2019-07-12 09:30:00,152.92,153.1,152.67,152.96,19824.0,134.0559,134.2137,133.8368,134.091,19824.0
2019-07-12 09:35:00,152.91,153.2,152.71,153.17,7269.0,134.0472,134.3014,133.8718,134.2751,7269.0
2019-07-12 09:40:00,153.21,153.21,152.98,153.11,1822.0,134.3101,134.3101,134.1085,134.2225,1822.0
2019-07-12 09:45:00,153.02,153.17,152.88,152.89,5328.0,134.1436,134.2751,134.0209,134.0296,5328.0
2019-07-12 09:50:00,152.86,152.86,152.63,152.64,4800.0,134.0033,134.0033,133.8017,133.8105,4800.0
2019-07-12 09:55:00,152.61,152.61,152.44,152.44,4557.0,133.7842,133.7842,133.6351,133.6351,4557.0
2019-07-12 10:00:00,152.44,152.44,152.13,152.18,8365.0,133.6351,133.6351,133.3634,133.4072,8365.0
2019-07-12 10:05:00,152.17,152.22,151.98,152.11,7306.0,133.3984,133.4423,133.2319,133.3458,7306.0
2019-07-12 10:10:00,152.05,152.2,151.89,151.97,5659.0,133.2932,133.4247,133.153,133.2231,5659.0
2019-07-12 10:15:00,151.93,152.24,151.89,152.2,7751.0,133.188,133.4598,133.153,133.4247,7751.0
2019-07-12 10:20:00,152.14,152.26,152.1,152.1,4488.0,133.3721,133.4773,133.3371,133.3371,4488.0
2019-07-12 10:25:00,152.14,152.39,152.14,152.23,8258.0,133.3721,133.5913,133.3721,133.451,8258.0
2019-07-12 10:30:00,152.24,152.27,152.1,152.1,2100.0,133.4598,133.4861,133.3371,133.3371,2100.0
2019-07-12 10:35:00,152.11,152.16,151.95,152.0,6239.0,133.3458,133.3897,133.2056,133.2494,6239.0
2019-07-12 10:40:00,152.01,152.12,151.93,152.04,4200.0,133.2582,133.3546,133.188,133.2845,4200.0
2019-07-12 10:45:00,152.02,152.18,151.98,152.15,12587.0,133.2669,133.4072,133.2319,133.3809,12587.0
2019-07-12 10:50:00,152.12,152.26,151.96,152.02,8814.0,133.3546,133.4773,133.2143,133.2669,8814.0
2019-07-12 10:55:00,152.02,152.03,151.83,151.96,9728.0,133.2669,133.2757,133.1004,133.2143,9728.0
2019-07-12 11:00:00,152.0,152.07,151.8,152.01,10765.0,133.2494,133.3108,133.0741,133.2582,10765.0
2019-07-12 11:05:00,152.01,152.16,151.99,152.07,8711.0,133.2582,133.3897,133.2406,133.3108,8711.0
2019-07-12 11:10:00,152.09,152.14,151.99,152.09,8189.0,133.3283,133.3721,133.2406,133.3283,8189.0
2019-07-12 11:15:00,152.09,152.18,151.98,152.0,6776.0,133.3283,133.4072,133.2319,133.2494,6776.0
2019-07-12 11:20:00,151.92,152.05,151.92,152.02,5143.0,133.1793,133.2932,133.1793,133.2669,5143.0
2019-07-12 11:25:00,152.03,152.14,152.03,152.12,3400.0,133.2757,133.3721,133.2757,133.3546,3400.0
2019-07-12 11:30:00,152.1,152.22,152.05,152.11,5650.0,133.3371,133.4423,133.2932,133.3458,5650.0
2019-07-12 11:35:00,152.14,152.14,152.02,152.05,8943.0,133.3721,133.3721,133.2669,133.2932,8943.0
2019-07-12 11:40:00,152.06,152.26,152.05,152.22,11850.0,133.302,133.4773,133.2932,133.4423,11850.0
2019-07-12 11:45:00,152.19,152.33,152.16,152.26,4872.0,133.416,133.5387,133.3897,133.4773,4872.0
2019-07-12 11:50:00,152.22,152.31,152.22,152.29,4591.0,133.4423,133.5212,133.4423,133.5036,4591.0
2019-07-12 11:55:00,152.27,152.45,152.27,152.38,4704.0,133.4861,133.6439,133.4861,133.5825,4704.0
2019-07-12 12:00:00,152.37,152.38,152.27,152.27,3800.0,133.5738,133.5825,133.4861,133.4861,3800.0
2019-07-12 12:05:00,152.31,152.53,152.31,152.53,5927.0,133.5212,133.714,133.5212,133.714,5927.0
2019-07-12 12:10:00,152.53,152.53,152.39,152.4,4200.0,133.714,133.714,133.5913,133.6001,4200.0
2019-07-12 12:15:00,152.42,152.45,152.35,152.4,2307.0,133.6176,133.6439,133.5562,133.6001,2307.0
2019-07-12 12:20:00,152.43,152.54,152.43,152.48,4230.0,133.6264,133.7228,133.6264,133.6702,4230.0
2019-07-12 12:25:00,152.46,152.52,152.44,152.5,1718.0,133.6527,133.7053,133.6351,133.6877,1718.0
2019-07-12 12:30:00,152.5,152.53,152.47,152.51,3500.0,133.6877,133.714,133.6614,133.6965,3500.0
2019-07-12 12:35:00,152.53,152.75,152.52,152.75,2827.0,133.714,133.9069,133.7053,133.9069,2827.0
2019-07-12 12:40:00,152.72,152.72,152.55,152.58,2900.0,133.8806,133.8806,133.7316,133.7579,2900.0
2019-07-12 12:45:00,152.59,152.7,152.59,152.65,4472.0,133.7666,133.8631,133.7666,133.8192,4472.0
2019-07-12 12:50:00,152.67,152.74,152.67,152.67,2108.0,133.8368,133.8981,133.8368,133.8368,2108.0
2019-07-12 12:55:00,152.65,152.79,152.61,152.77,7076.0,133.8192,133.942,133.7842,133.9244,7076.0
2019-07-12 13:00:00,152.75,152.75,152.55,152.55,4800.0,133.9069,133.9069,133.7316,133.7316,4800.0
2019-07-12 13:05:00,152.55,152.57,152.45,152.52,3107.0,133.7316,133.7491,133.6439,133.7053,3107.0
2019-07-12 13:10:00,152.51,152.51,152.45,152.48,1100.0,133.6965,133.6965,133.6439,133.6702,1100.0
2019-07-12 13:15:00,152.47,152.48,152.37,152.41,5326.0,133.6614,133.6702,133.5738,133.6088,5326.0
2019-07-12 13:20:00,152.38,152.46,152.36,152.43,2048.0,133.5825,133.6527,133.565,133.6264,2048.0
2019-07-12 13:25:00,152.41,152.41,152.31,152.31,3600.0,133.6088,133.6088,133.5212,133.5212,3600.0
2019-07-12 13:30:00,152.32,152.38,152.24,152.28,4061.0,133.5299,133.5825,133.4598,133.4949,4061.0
2019-07-12 13:35:00,152.33,152.4,152.31,152.39,7800.0,133.5387,133.6001,133.5212,133.5913,7800.0
2019-07-12 13:40:00,152.39,152.59,152.38,152.59,3284.0,133.5913,133.7666,133.5825,133.7666,3284.0
2019-07-12 13:45:00,152.59,152.65,152.5,152.5,6402.0,133.7666,133.8192,133.6877,133.6877,6402.0
2019-07-12 13:50:00,152.49,152.59,152.47,152.49,16300.0,133.679,133.7666,133.6614,133.679,16300.0
2019-07-12 13:55:00,152.49,152.54,152.47,152.5,7458.0,133.679,133.7228,133.6614,133.6877,7458.0
2019-07-12 14:00:00,152.52,152.64,152.52,152.6,3900.0,133.7053,133.8105,133.7053,133.7754,3900.0
2019-07-12 14:05:00,152.54,152.65,152.51,152.65,4767.0,133.7228,133.8192,133.6965,133.8192,4767.0
2019-07-12 14:10:00,152.63,152.67,152.6,152.67,2267.0,133.8017,133.8368,133.7754,133.8368,2267.0
2019-07-12 14:15:00,152.7,152.86,152.69,152.83,4300.0,133.8631,134.0033,133.8543,133.977,4300.0
2019-07-12 14:20:00,152.82,152.82,152.71,152.79,8961.0,133.9683,133.9683,133.8718,133.942,8961.0
2019-07-12 14:25:00,152.76,152.84,152.71,152.78,7624.0,133.9157,133.9858,133.8718,133.9332,7624.0
2019-07-12 14:30:00,152.81,152.87,152.79,152.86,3601.0,133.9595,134.0121,133.942,134.0033,3601.0
2019-07-12 14:35:00,152.86,152.9,152.84,152.86,2656.0,134.0033,134.0384,133.9858,134.0033,2656.0
2019-07-12 14:40:00,152.82,152.82,152.72,152.72,3522.0,133.9683,133.9683,133.8806,133.8806,3522.0
2019-07-12 14:45:00,152.71,152.9,152.7,152.89,3739.0,133.8718,134.0384,133.8631,134.0296,3739.0
2019-07-12 14:50:00,152.89,152.93,152.87,152.9,2308.0,134.0296,134.0647,134.0121,134.0384,2308.0
2019-07-12 14:55:00,152.88,152.9,152.77,152.78,6167.0,134.0209,134.0384,133.9244,133.9332,6167.0
2019-07-12 15:00:00,152.79,152.87,152.78,152.78,4534.0,133.942,134.0121,133.9332,133.9332,4534.0
2019-07-12 15:05:00,152.8,152.9,152.77,152.88,3333.0,133.9507,134.0384,133.9244,134.0209,3333.0
2019-07-12 15:10:00,152.84,152.94,152.8,152.9,11503.0,133.9858,134.0735,133.9507,134.0384,11503.0
2019-07-12 15:15:00,152.9,152.96,152.89,152.91,3559.0,134.0384,134.091,134.0296,134.0472,3559.0
2019-07-12 15:20:00,152.93,152.98,152.91,152.96,7245.0,134.0647,134.1085,134.0472,134.091,7245.0
2019-07-12 15:25:00,152.97,153.07,152.96,152.99,7315.0,134.0998,134.1874,134.091,134.1173,7315.0
2019-07-12 15:30:00,152.98,153.03,152.92,152.95,9259.0,134.1085,134.1524,134.0559,134.0822,9259.0
2019-07-12 15:35:00,152.94,153.09,152.94,153.04,12074.0,134.0735,134.205,134.0735,134.1611,12074.0
2019-07-12 15:40:00,153.05,153.29,153.05,153.28,18462.0,134.1699,134.3803,134.1699,134.3715,18462.0
2019-07-12 15:45:00,153.25,153.25,153.09,153.19,12345.0,134.3452,134.3452,134.205,134.2926,12345.0
2019-07-12 15:50:00,153.18,153.36,153.1,153.36,26147.0,134.2838,134.4416,134.2137,134.4416,26147.0
2019-07-12 15:55:00,153.37,153.46,153.36,153.36,64899.0,134.4504,134.5293,134.4416,134.4416,64899.0
2019-07-15 09:30:00,153.17,153.75,153.17,153.52,19560.0,134.2751,134.7835,134.2751,134.5819,19560.0
2019-07-15 09:35:00,153.42,153.64,153.37,153.58,8812.0,134.4942,134.6871,134.4504,134.6345,8812.0
2019-07-15 09:40:00,153.62,153.93,153.62,153.82,4327.0,134.6696,134.9413,134.6696,134.8449,4327.0
2019-07-15 09:45:00,153.88,153.98,153.79,153.92,5564.0,134.8975,134.9852,134.8186,134.9326,5564.0
2019-07-15 09:50:00,153.98,154.22,153.94,154.17,7212.0,134.9852,135.1956,134.9501,135.1517,7212.0
2019-07-15 09:55:00,154.18,154.45,154.11,154.44,5735.0,135.1605,135.3972,135.0991,135.3884,5735.0
2019-07-15 10:00:00,154.35,154.41,154.29,154.38,5700.0,135.3095,135.3621,135.2569,135.3358,5700.0
2019-07-15 10:05:00,154.38,154.58,154.36,154.46,5123.0,135.3358,135.5111,135.3183,135.4059,5123.0
2019-07-15 10:10:00,154.42,154.67,154.4,154.49,5763.0,135.3709,135.59,135.3534,135.4322,5763.0
2019-07-15 10:15:00,154.5,154.6,154.44,154.6,3672.0,135.441,135.5287,135.3884,135.5287,3672.0
2019-07-15 10:20:00,154.6,154.6,154.33,154.4,4943.0,135.5287,135.5287,135.292,135.3534,4943.0
2019-07-15 10:25:00,154.44,154.57,154.37,154.51,5682.0,135.3884,135.5024,135.3271,135.4498,5682.0
2019-07-15 10:30:00,154.5,154.6,154.48,154.53,4815.0,135.441,135.5287,135.4235,135.4673,4815.0
2019-07-15 10:35:00,154.5,154.52,154.39,154.48,5211.0,135.441,135.4585,135.3446,135.4235,5211.0
2019-07-15 10:40:00,154.49,154.51,154.4,154.51,5257.0,135.4322,135.4498,135.3534,135.4498,5257.0
2019-07-15 10:45:00,154.45,154.49,154.37,154.46,4127.0,135.3972,135.4322,135.3271,135.4059,4127.0
2019-07-15 10:50:00,154.46,154.46,154.38,154.44,3229.0,135.4059,135.4059,135.3358,135.3884,3229.0
2019-07-15 10:55:00,154.41,154.47,154.38,154.44,4208.0,135.3621,135.4147,135.3358,135.3884,4208.0
2019-07-15 11:00:00,154.46,154.57,154.44,154.53,4591.0,135.4059,135.5024,135.3884,135.4673,4591.0
2019-07-15 11:05:00,154.5,154.57,154.45,154.56,5951.0,135.441,135.5024,135.3972,135.4936,5951.0
2019-07-15 11:10:00,154.58,154.7,154.48,154.48,5637.0,135.5111,135.6163,135.4235,135.4235,5637.0
2019-07-15 11:15:00,154.44,154.54,154.41,154.49,3300.0,135.3884,135.4761,135.3621,135.4322,3300.0
2019-07-15 11:20:00,154.47,154.47,154.37,154.42,3231.0,135.4147,135.4147,135.3271,135.3709,3231.0
2019-07-15 11:25:00,154.4,154.46,154.37,154.38,2835.0,135.3534,135.4059,135.3271,135.3358,2835.0
2019-07-15 11:30:00,154.36,154.36,154.18,154.32,7830.0,135.3183,135.3183,135.1605,135.2832,7830.0
2019-07-15 11:35:00,154.34,154.37,154.24,154.27,4063.0,135.3008,135.3271,135.2131,135.2394,4063.0
2019-07-15 11:40:00,154.25,154.25,154.1,154.15,6465.0,135.2219,135.2219,135.0904,135.1342,6465.0
2019-07-15 11:45:00,154.14,154.2,154.07,154.07,5068.0,135.1254,135.178,135.0641,135.0641,5068.0
2019-07-15 11:50:00,154.08,154.12,153.96,153.99,3590.0,135.0728,135.1079,134.9676,134.9939,3590.0
2019-07-15 11:55:00,153.96,154.14,153.96,154.14,2530.0,134.9676,135.1254,134.9676,135.1254,2530.0
2019-07-15 12:00:00,154.15,154.3,154.15,154.3,1500.0,135.1342,135.2657,135.1342,135.2657,1500.0
2019-07-15 12:05:00,154.29,154.29,154.22,154.23,1800.0,135.2569,135.2569,135.1956,135.2043,1800.0
2019-07-15 12:10:00,154.24,154.29,154.23,154.25,3051.0,135.2131,135.2569,135.2043,135.2219,3051.0
2019-07-15 12:15:00,154.28,154.33,154.17,154.17,6412.0,135.2482,135.292,135.1517,135.1517,6412.0
2019-07-15 12:20:00,154.17,154.23,154.14,154.21,3200.0,135.1517,135.2043,135.1254,135.1868,3200.0
2019-07-15 12:25:00,154.24,154.37,154.24,154.34,3605.0,135.2131,135.3271,135.2131,135.3008,3605.0
2019-07-15 12:30:00,154.34,154.39,154.34,154.34,2340.0,135.3008,135.3446,135.3008,135.3008,2340.0
2019-07-15 12:35:00,154.36,154.43,154.36,154.41,2583.0,135.3183,135.3796,135.3183,135.3621,2583.0
2019-07-15 12:40:00,154.4,154.41,154.36,154.4,1925.0,135.3534,135.3621,135.3183,135.3534,1925.0
2019-07-15 12:45:00,154.4,154.4,154.27,154.38,3524.0,135.3534,135.3534,135.2394,135.3358,3524.0
2019-07-15 12:50:00,154.4,154.4,154.3,154.35,3000.0,135.3534,135.3534,135.2657,135.3095,3000.0
2019-07-15 12:55:00,154.35,154.4,154.34,154.37,2994.0,135.3095,135.3534,135.3008,135.3271,2994.0
2019-07-15 13:00:00,154.39,154.5,154.36,154.39,3335.0,135.3446,135.441,135.3183,135.3446,3335.0
2019-07-15 13:05:00,154.4,154.44,154.33,154.37,5785.0,135.3534,135.3884,135.292,135.3271,5785.0
2019-07-15 13:10:00,154.37,154.46,154.34,154.37,2908.0,135.3271,135.4059,135.3008,135.3271,2908.0
2019-07-15 13:15:00,154.36,154.41,154.36,154.38,1880.0,135.3183,135.3621,135.3183,135.3358,1880.0
2019-07-15 13:20:00,154.4,154.43,154.36,154.39,4518.0,135.3534,135.3796,135.3183,135.3446,4518.0
2019-07-15 13:25:00,154.39,154.41,154.35,154.39,1909.0,135.3446,135.3621,135.3095,135.3446,1909.0
2019-07-15 13:30:00,154.33,154.43,154.33,154.43,2145.0,135.292,135.3796,135.292,135.3796,2145.0
2019-07-15 13:35:00,154.42,154.52,154.39,154.52,3777.0,135.3709,135.4585,135.3446,135.4585,3777.0
2019-07-15 13:40:00,154.5,154.55,154.5,154.55,1876.0,135.441,135.4848,135.441,135.4848,1876.0
2019-07-15 13:45:00,154.56,154.56,154.49,154.49,1134.0,135.4936,135.4936,135.4322,135.4322,1134.0
2019-07-15 13:50:00,154.51,154.6,154.51,154.59,2020.0,135.4498,135.5287,135.4498,135.5199,2020.0
2019-07-15 13:55:00,154.59,154.6,154.45,154.45,1324.0,135.5199,135.5287,135.3972,135.3972,1324.0
2019-07-15 14:00:00,154.46,154.55,154.45,154.52,1925.0,135.4059,135.4848,135.3972,135.4585,1925.0
2019-07-15 14:05:00,154.52,154.59,154.48,154.58,3281.0,135.4585,135.5199,135.4235,135.5111,3281.0
2019-07-15 14:10:00,154.57,154.67,154.54,154.67,3101.0,135.5024,135.59,135.4761,135.59,3101.0
2019-07-15 14:15:00,154.67,154.74,154.65,154.72,6036.0,135.59,135.6514,135.5725,135.6339,6036.0
2019-07-15 14:20:00,154.72,154.78,154.66,154.66,3328.0,135.6339,135.6865,135.5813,135.5813,3328.0
2019-07-15 14:25:00,154.63,154.66,154.55,154.65,2900.0,135.555,135.5813,135.4848,135.5725,2900.0
2019-07-15 14:30:00,154.65,154.66,154.62,154.65,1807.0,135.5725,135.5813,135.5462,135.5725,1807.0
2019-07-15 14:35:00,154.65,154.72,154.62,154.72,8064.0,135.5725,135.6339,135.5462,135.6339,8064.0
2019-07-15 14:40:00,154.71,154.8,154.69,154.76,4679.0,135.6251,135.704,135.6076,135.6689,4679.0
2019-07-15 14:45:00,154.76,154.82,154.73,154.79,3528.0,135.6689,135.7215,135.6426,135.6952,3528.0
2019-07-15 14:50:00,154.8,154.8,154.69,154.72,4842.0,135.704,135.704,135.6076,135.6339,4842.0
2019-07-15 14:55:00,154.74,154.8,154.7,154.77,6393.0,135.6514,135.704,135.6163,135.6777,6393.0
2019-07-15 15:00:00,154.78,154.96,154.78,154.89,7992.0,135.6865,135.8443,135.6865,135.7829,7992.0
2019-07-15 15:05:00,154.87,154.93,154.84,154.9,7050.0,135.7654,135.818,135.7391,135.7917,7050.0
2019-07-15 15:10:00,154.91,154.91,154.75,154.75,5110.0,135.8004,135.8004,135.6602,135.6602,5110.0
2019-07-15 15:15:00,154.73,154.84,154.69,154.77,12058.0,135.6426,135.7391,135.6076,135.6777,12058.0
2019-07-15 15:20:00,154.79,154.81,154.71,154.77,9005.0,135.6952,135.7128,135.6251,135.6777,9005.0
2019-07-15 15:25:00,154.76,154.83,154.73,154.76,6201.0,135.6689,135.7303,135.6426,135.6689,6201.0
2019-07-15 15:30:00,154.74,154.77,154.63,154.66,10117.0,135.6514,135.6777,135.555,135.5813,10117.0
2019-07-15 15:35:00,154.65,154.65,154.5,154.56,13872.0,135.5725,135.5725,135.441,135.4936,13872.0
2019-07-15 15:40:00,154.58,154.7,154.58,154.66,10149.0,135.5111,135.6163,135.5111,135.5813,10149.0
2019-07-15 15:45:00,154.65,154.72,154.61,154.7,16398.0,135.5725,135.6339,135.5374,135.6163,16398.0
2019-07-15 15:50:00,154.7,154.74,154.61,154.66,20755.0,135.6163,135.6514,135.5374,135.5813,20755.0
2019-07-15 15:55:00,154.7,154.87,154.7,154.83,54081.0,135.6163,135.7654,135.6163,135.7303,54081.0
2019-07-16 09:30:00,154.88,155.06,154.82,154.92,22694.0,135.7741,135.9319,135.7215,135.8092,22694.0
2019-07-16 09:35:00,154.98,155.09,154.9,155.05,8656.0,135.8618,135.9582,135.7917,135.9232,8656.0
2019-07-16 09:40:00,155.0,155.04,154.73,154.74,1893.0,135.8793,135.9144,135.6426,135.6514,1893.0
2019-07-16 09:45:00,154.74,154.81,154.57,154.71,2535.0,135.6514,135.7128,135.5024,135.6251,2535.0
2019-07-16 09:50:00,154.75,154.85,154.42,154.46,2858.0,135.6602,135.7478,135.3709,135.4059,2858.0
2019-07-16 09:55:00,154.51,154.68,154.51,154.54,1500.0,135.4498,135.5988,135.4498,135.4761,1500.0
2019-07-16 10:00:00,154.57,154.73,154.46,154.71,3317.0,135.5024,135.6426,135.4059,135.6251,3317.0
2019-07-16 10:05:00,154.64,154.66,154.47,154.56,4556.0,135.5637,135.5813,135.4147,135.4936,4556.0
2019-07-16 10:10:00,154.52,154.59,154.46,154.59,4980.0,135.4585,135.5199,135.4059,135.5199,4980.0
2019-07-16 10:15:00,154.57,154.6,154.47,154.6,2805.0,135.5024,135.5287,135.4147,135.5287,2805.0
2019-07-16 10:20:00,154.64,154.84,154.64,154.72,7236.0,135.5637,135.7391,135.5637,135.6339,7236.0
2019-07-16 10:25:00,154.71,154.78,154.58,154.58,7686.0,135.6251,135.6865,135.5111,135.5111,7686.0
2019-07-16 10:30:00,154.55,154.65,154.49,154.62,3900.0,135.4848,135.5725,135.4322,135.5462,3900.0
2019-07-16 10:35:00,154.62,154.63,154.58,154.59,3173.0,135.5462,135.555,135.5111,135.5199,3173.0
2019-07-16 10:40:00,154.59,154.65,154.58,154.65,2517.0,135.5199,135.5725,135.5111,135.5725,2517.0
2019-07-16 10:45:00,154.62,154.78,154.62,154.78,4453.0,135.5462,135.6865,135.5462,135.6865,4453.0
2019-07-16 10:50:00,154.82,154.85,154.65,154.68,3196.0,135.7215,135.7478,135.5725,135.5988,3196.0
2019-07-16 10:55:00,154.69,154.77,154.63,154.72,3912.0,135.6076,135.6777,135.555,135.6339,3912.0
2019-07-16 11:00:00,154.7,154.7,154.42,154.42,2933.0,135.6163,135.6163,135.3709,135.3709,2933.0
2019-07-16 11:05:00,154.36,154.42,154.36,154.37,2217.0,135.3183,135.3709,135.3183,135.3271,2217.0
2019-07-16 11:10:00,154.36,154.48,154.33,154.37,2700.0,135.3183,135.4235,135.292,135.3271,2700.0
2019-07-16 11:15:00,154.34,154.39,154.3,154.33,2800.0,135.3008,135.3446,135.2657,135.292,2800.0
2019-07-16 11:20:00,154.35,154.42,154.34,154.37,1505.0,135.3095,135.3709,135.3008,135.3271,1505.0
2019-07-16 11:25:00,154.33,154.39,154.29,154.31,10607.0,135.292,135.3446,135.2569,135.2745,10607.0
2019-07-16 11:30:00,154.3,154.31,154.2,154.2,6029.0,135.2657,135.2745,135.178,135.178,6029.0
2019-07-16 11:35:00,154.24,154.26,154.18,154.2,3600.0,135.2131,135.2306,135.1605,135.178,3600.0
2019-07-16 11:40:00,154.21,154.23,154.15,154.2,1700.0,135.1868,135.2043,135.1342,135.178,1700.0
2019-07-16 11:45:00,154.22,154.27,154.19,154.19,5700.0,135.1956,135.2394,135.1693,135.1693,5700.0
2019-07-16 11:50:00,154.23,154.33,154.21,154.3,2940.0,135.2043,135.292,135.1868,135.2657,2940.0
2019-07-16 11:55:00,154.32,154.36,154.22,154.24,2329.0,135.2832,135.3183,135.1956,135.2131,2329.0
2019-07-16 12:00:00,154.25,154.28,154.18,154.23,2900.0,135.2219,135.2482,135.1605,135.2043,2900.0
2019-07-16 12:05:00,154.23,154.32,154.18,154.25,7091.0,135.2043,135.2832,135.1605,135.2219,7091.0
2019-07-16 12:10:00,154.23,154.37,154.1,154.37,3500.0,135.2043,135.3271,135.0904,135.3271,3500.0
2019-07-16 12:15:00,154.36,154.41,154.2,154.2,3426.0,135.3183,135.3621,135.178,135.178,3426.0
2019-07-16 12:20:00,154.25,154.32,154.21,154.32,2905.0,135.2219,135.2832,135.1868,135.2832,2905.0
2019-07-16 12:25:00,154.28,154.36,154.27,154.3,2915.0,135.2482,135.3183,135.2394,135.2657,2915.0
2019-07-16 12:30:00,154.34,154.43,154.23,154.31,4524.0,135.3008,135.3796,135.2043,135.2745,4524.0
2019-07-16 12:35:00,154.23,154.41,154.23,154.36,4113.0,135.2043,135.3621,135.2043,135.3183,4113.0
2019-07-16 12:40:00,154.4,154.61,154.4,154.49,2300.0,135.3534,135.5374,135.3534,135.4322,2300.0
2019-07-16 12:45:00,154.52,154.63,154.46,154.59,3702.0,135.4585,135.555,135.4059,135.5199,3702.0
2019-07-16 12:50:00,154.62,154.67,154.54,154.55,7355.0,135.5462,135.59,135.4761,135.4848,7355.0
2019-07-16 12:55:00,154.52,154.55,154.29,154.3,20536.0,135.4585,135.4848,135.2569,135.2657,20536.0
2019-07-16 13:00:00,154.36,154.56,154.3,154.52,7780.0,135.3183,135.4936,135.2657,135.4585,7780.0
2019-07-16 13:05:00,154.5,154.63,154.5,154.55,4956.0,135.441,135.555,135.441,135.4848,4956.0
2019-07-16 13:10:00,154.54,154.62,154.42,154.62,6800.0,135.4761,135.5462,135.3709,135.5462,6800.0
2019-07-16 13:15:00,154.63,154.73,154.61,154.7,6426.0,135.555,135.6426,135.5374,135.6163,6426.0
2019-07-16 13:20:00,154.73,154.75,154.67,154.72,2643.0,135.6426,135.6602,135.59,135.6339,2643.0
2019-07-16 13:25:00,154.72,154.83,154.69,154.75,4712.0,135.6339,135.7303,135.6076,135.6602,4712.0
2019-07-16 13:30:00,154.78,154.79,154.67,154.76,3369.0,135.6865,135.6952,135.59,135.6689,3369.0
2019-07-16 13:35:00,154.76,154.76,154.71,154.75,2393.0,135.6689,135.6689,135.6251,135.6602,2393.0
2019-07-16 13:40:00,154.72,154.8,154.68,154.68,1813.0,135.6339,135.704,135.5988,135.5988,1813.0
2019-07-16 13:45:00,154.7,154.71,154.63,154.64,3000.0,135.6163,135.6251,135.555,135.5637,3000.0
2019-07-16 13:50:00,154.65,154.67,154.58,154.59,3003.0,135.5725,135.59,135.5111,135.5199,3003.0
2019-07-16 13:55:00,154.56,154.58,154.41,154.42,5342.0,135.4936,135.5111,135.3621,135.3709,5342.0
2019-07-16 14:00:00,154.44,154.5,154.39,154.5,8674.0,135.3884,135.441,135.3446,135.441,8674.0
2019-07-16 14:05:00,154.5,154.53,154.45,154.52,5100.0,135.441,135.4673,135.3972,135.4585,5100.0
2019-07-16 14:10:00,154.53,154.58,154.5,154.58,5645.0,135.4673,135.5111,135.441,135.5111,5645.0
2019-07-16 14:15:00,154.57,154.57,154.46,154.55,3800.0,135.5024,135.5024,135.4059,135.4848,3800.0
2019-07-16 14:20:00,154.56,154.58,154.51,154.56,5000.0,135.4936,135.5111,135.4498,135.4936,5000.0
2019-07-16 14:25:00,154.55,154.59,154.48,154.54,4976.0,135.4848,135.5199,135.4235,135.4761,4976.0
2019-07-16 14:30:00,154.52,154.59,154.51,154.52,7400.0,135.4585,135.5199,135.4498,135.4585,7400.0
2019-07-16 14:35:00,154.55,154.59,154.45,154.55,6047.0,135.4848,135.5199,135.3972,135.4848,6047.0
2019-07-16 14:40:00,154.57,154.79,154.57,154.73,5964.0,135.5024,135.6952,135.5024,135.6426,5964.0
2019-07-16 14:45:00,154.75,154.77,154.64,154.75,5849.0,135.6602,135.6777,135.5637,135.6602,5849.0
2019-07-16 14:50:00,154.77,154.8,154.71,154.77,4915.0,135.6777,135.704,135.6251,135.6777,4915.0
2019-07-16 14:55:00,154.76,154.8,154.63,154.65,6521.0,135.6689,135.704,135.555,135.5725,6521.0
2019-07-16 15:00:00,154.63,154.79,154.63,154.75,5580.0,135.555,135.6952,135.555,135.6602,5580.0
2019-07-16 15:05:00,154.75,154.8,154.65,154.68,9537.0,135.6602,135.704,135.5725,135.5988,9537.0
2019-07-16 15:10:00,154.69,154.73,154.64,154.67,6251.0,135.6076,135.6426,135.5637,135.59,6251.0
2019-07-16 15:15:00,154.64,154.74,154.61,154.74,4896.0,135.5637,135.6514,135.5374,135.6514,4896.0
2019-07-16 15:20:00,154.71,154.74,154.63,154.71,8030.0,135.6251,135.6514,135.555,135.6251,8030.0
2019-07-16 15:25:00,154.71,154.76,154.67,154.68,6592.0,135.6251,135.6689,135.59,135.5988,6592.0
2019-07-16 15:30:00,154.67,154.77,154.67,154.68,6385.0,135.59,135.6777,135.59,135.5988,6385.0
2019-07-16 15:35:00,154.68,154.83,154.68,154.8,7065.0,135.5988,135.7303,135.5988,135.704,7065.0
2019-07-16 15:40:00,154.8,154.85,154.75,154.84,13059.0,135.704,135.7478,135.6602,135.7391,13059.0
2019-07-16 15:45:00,154.83,154.87,154.74,154.74,15053.0,135.7303,135.7654,135.6514,135.6514,15053.0
2019-07-16 15:50:00,154.74,154.9,154.73,154.79,21028.0,135.6514,135.7917,135.6426,135.6952,21028.0
2019-07-16 15:55:00,154.8,154.83,154.54,154.63,61056.0,135.704,135.7303,135.4761,135.555,61056.0
2019-07-17 09:30:00,154.04,154.17,153.75,154.0,15762.0,135.0378,135.1517,134.7835,135.0027,15762.0
2019-07-17 09:35:00,153.87,153.9,153.71,153.79,3117.0,134.8887,134.915,134.7485,134.8186,3117.0
2019-07-17 09:40:00,153.86,154.0,153.77,153.78,3139.0,134.88,135.0027,134.8011,134.8098,3139.0
2019-07-17 09:45:00,153.66,153.94,153.6,153.94,1974.0,134.7046,134.9501,134.652,134.9501,1974.0
2019-07-17 09:50:00,153.89,153.94,153.61,153.61,8381.0,134.9063,134.9501,134.6608,134.6608,8381.0
2019-07-17 09:55:00,153.62,153.77,153.59,153.66,5369.0,134.6696,134.8011,134.6433,134.7046,5369.0
2019-07-17 10:00:00,153.66,153.9,153.63,153.82,9673.0,134.7046,134.915,134.6783,134.8449,9673.0
2019-07-17 10:05:00,153.81,153.9,153.81,153.85,3326.0,134.8361,134.915,134.8361,134.8712,3326.0
2019-07-17 10:10:00,153.85,153.98,153.68,153.7,4686.0,134.8712,134.9852,134.7222,134.7397,4686.0
2019-07-17 10:15:00,153.69,153.73,153.45,153.61,9043.0,134.7309,134.766,134.5205,134.6608,9043.0
2019-07-17 10:20:00,153.57,153.65,153.49,153.63,4128.0,134.6257,134.6959,134.5556,134.6783,4128.0
2019-07-17 10:25:00,153.64,153.77,153.64,153.65,6118.0,134.6871,134.8011,134.6871,134.6959,6118.0
2019-07-17 10:30:00,153.66,153.7,153.64,153.65,2600.0,134.7046,134.7397,134.6871,134.6959,2600.0
2019-07-17 10:35:00,153.67,153.7,153.39,153.4,4282.0,134.7134,134.7397,134.4679,134.4767,4282.0
2019-07-17 10:40:00,153.4,153.4,153.06,153.14,7516.0,134.4767,134.4767,134.1787,134.2488,7516.0
2019-07-17 10:45:00,153.13,153.15,152.98,152.99,15948.0,134.24,134.2575,134.1085,134.1173,15948.0
2019-07-17 10:50:00,152.96,152.97,152.55,152.65,12642.0,134.091,134.0998,133.7316,133.8192,12642.0
2019-07-17 10:55:00,152.65,152.89,152.62,152.84,3539.0,133.8192,134.0296,133.7929,133.9858,3539.0
2019-07-17 11:00:00,152.81,153.1,152.81,153.03,4072.0,133.9595,134.2137,133.9595,134.1524,4072.0
2019-07-17 11:05:00,153.02,153.05,152.92,152.94,4330.0,134.1436,134.1699,134.0559,134.0735,4330.0
2019-07-17 11:10:00,152.98,153.18,152.95,153.05,9797.0,134.1085,134.2838,134.0822,134.1699,9797.0
2019-07-17 11:15:00,153.02,153.02,152.9,152.93,3902.0,134.1436,134.1436,134.0384,134.0647,3902.0
2019-07-17 11:20:00,152.93,153.14,152.93,153.05,3843.0,134.0647,134.2488,134.0647,134.1699,3843.0
2019-07-17 11:25:00,153.07,153.12,153.03,153.04,1400.0,134.1874,134.2312,134.1524,134.1611,1400.0
2019-07-17 11:30:00,153.06,153.14,152.91,152.96,5171.0,134.1787,134.2488,134.0472,134.091,5171.0
2019-07-17 11:35:00,152.93,153.12,152.9,153.09,2709.0,134.0647,134.2312,134.0384,134.205,2709.0
2019-07-17 11:40:00,153.12,153.3,153.06,153.27,3900.0,134.2312,134.389,134.1787,134.3627,3900.0
2019-07-17 11:45:00,153.31,153.32,153.13,153.13,4360.0,134.3978,134.4066,134.24,134.24,4360.0
2019-07-17 11:50:00,153.09,153.25,153.08,153.2,5027.0,134.205,134.3452,134.1962,134.3014,5027.0
2019-07-17 11:55:00,153.16,153.21,153.06,153.1,9557.0,134.2663,134.3101,134.1787,134.2137,9557.0
2019-07-17 12:00:00,153.08,153.17,153.06,153.16,3429.0,134.1962,134.2751,134.1787,134.2663,3429.0
2019-07-17 12:05:00,153.13,153.13,153.02,153.02,2934.0,134.24,134.24,134.1436,134.1436,2934.0
2019-07-17 12:10:00,153.04,153.04,152.94,153.01,5222.0,134.1611,134.1611,134.0735,134.1348,5222.0
2019-07-17 12:15:00,153.03,153.12,153.03,153.06,2202.0,134.1524,134.2312,134.1524,134.1787,2202.0
2019-07-17 12:20:00,153.03,153.04,152.93,152.96,2564.0,134.1524,134.1611,134.0647,134.091,2564.0
2019-07-17 12:25:00,152.97,152.97,152.83,152.86,6540.0,134.0998,134.0998,133.977,134.0033,6540.0
2019-07-17 12:30:00,152.88,152.92,152.86,152.92,2915.0,134.0209,134.0559,134.0033,134.0559,2915.0
2019-07-17 12:35:00,152.97,153.12,152.91,153.09,3608.0,134.0998,134.2312,134.0472,134.205,3608.0
2019-07-17 12:40:00,153.09,153.14,153.0,153.02,3519.0,134.205,134.2488,134.1261,134.1436,3519.0
2019-07-17 12:45:00,153.03,153.03,152.85,152.87,3900.0,134.1524,134.1524,133.9946,134.0121,3900.0
2019-07-17 12:50:00,152.84,152.84,152.69,152.72,8627.0,133.9858,133.9858,133.8543,133.8806,8627.0
2019-07-17 12:55:00,152.72,152.9,152.72,152.87,2798.0,133.8806,134.0384,133.8806,134.0121,2798.0
2019-07-17 13:00:00,152.85,152.86,152.77,152.83,4760.0,133.9946,134.0033,133.9244,133.977,4760.0
2019-07-17 13:05:00,152.81,152.98,152.72,152.95,4713.0,133.9595,134.1085,133.8806,134.0822,4713.0
2019-07-17 13:10:00,152.96,152.96,152.9,152.94,3473.0,134.091,134.091,134.0384,134.0735,3473.0
2019-07-17 13:15:00,152.93,152.99,152.86,152.96,4611.0,134.0647,134.1173,134.0033,134.091,4611.0
2019-07-17 13:20:00,152.97,153.12,152.97,153.02,3556.0,134.0998,134.2312,134.0998,134.1436,3556.0
2019-07-17 13:25:00,153.04,153.12,153.04,153.1,3149.0,134.1611,134.2312,134.1611,134.2137,3149.0
2019-07-17 13:30:00,153.13,153.18,153.1,153.16,3555.0,134.24,134.2838,134.2137,134.2663,3555.0
2019-07-17 13:35:00,153.14,153.16,153.01,153.06,5452.0,134.2488,134.2663,134.1348,134.1787,5452.0
2019-07-17 13:40:00,153.09,153.22,153.09,153.14,4832.0,134.205,134.3189,134.205,134.2488,4832.0
2019-07-17 13:45:00,153.13,153.13,153.01,153.09,3918.0,134.24,134.24,134.1348,134.205,3918.0
2019-07-17 13:50:00,153.1,153.12,153.03,153.09,5052.0,134.2137,134.2312,134.1524,134.205,5052.0
2019-07-17 13:55:00,153.08,153.08,153.0,153.02,3146.0,134.1962,134.1962,134.1261,134.1436,3146.0
2019-07-17 14:00:00,153.0,153.02,152.79,152.8,4257.0,134.1261,134.1436,133.942,133.9507,4257.0
2019-07-17 14:05:00,152.81,152.82,152.67,152.72,4936.0,133.9595,133.9683,133.8368,133.8806,4936.0
2019-07-17 14:10:00,152.7,152.71,152.46,152.47,5838.0,133.8631,133.8718,133.6527,133.6614,5838.0
2019-07-17 14:15:00,152.43,152.48,152.4,152.48,6493.0,133.6264,133.6702,133.6001,133.6702,6493.0
2019-07-17 14:20:00,152.47,152.6,152.45,152.5,3751.0,133.6614,133.7754,133.6439,133.6877,3751.0
2019-07-17 14:25:00,152.51,152.62,152.45,152.52,5790.0,133.6965,133.7929,133.6439,133.7053,5790.0
2019-07-17 14:30:00,152.52,152.62,152.52,152.6,2017.0,133.7053,133.7929,133.7053,133.7754,2017.0
2019-07-17 14:35:00,152.6,152.66,152.49,152.5,4155.0,133.7754,133.828,133.679,133.6877,4155.0
2019-07-17 14:40:00,152.5,152.54,152.4,152.41,4293.0,133.6877,133.7228,133.6001,133.6088,4293.0
2019-07-17 14:45:00,152.43,152.54,152.4,152.53,4010.0,133.6264,133.7228,133.6001,133.714,4010.0
2019-07-17 14:50:00,152.48,152.48,152.34,152.39,1615.0,133.6702,133.6702,133.5475,133.5913,1615.0
2019-07-17 14:55:00,152.4,152.49,152.4,152.47,4700.0,133.6001,133.679,133.6001,133.6614,4700.0
2019-07-17 15:00:00,152.5,152.53,152.38,152.4,2371.0,133.6877,133.714,133.5825,133.6001,2371.0
2019-07-17 15:05:00,152.37,152.57,152.35,152.57,8955.0,133.5738,133.7491,133.5562,133.7491,8955.0
2019-07-17 15:10:00,152.58,152.62,152.52,152.6,5048.0,133.7579,133.7929,133.7053,133.7754,5048.0
2019-07-17 15:15:00,152.65,152.65,152.54,152.59,5565.0,133.8192,133.8192,133.7228,133.7666,5565.0
2019-07-17 15:20:00,152.58,152.7,152.49,152.65,19363.0,133.7579,133.8631,133.679,133.8192,19363.0
2019-07-17 15:25:00,152.62,152.64,152.46,152.47,6633.0,133.7929,133.8105,133.6527,133.6614,6633.0
2019-07-17 15:30:00,152.45,152.85,152.43,152.85,9138.0,133.6439,133.9946,133.6264,133.9946,9138.0
2019-07-17 15:35:00,152.88,152.97,152.79,152.81,8000.0,134.0209,134.0998,133.942,133.9595,8000.0
2019-07-17 15:40:00,152.81,152.84,152.62,152.72,21572.0,133.9595,133.9858,133.7929,133.8806,21572.0
2019-07-17 15:45:00,152.73,152.82,152.66,152.82,17857.0,133.8894,133.9683,133.828,133.9683,17857.0
2019-07-17 15:50:00,152.81,152.85,152.64,152.67,23680.0,133.9595,133.9946,133.8105,133.8368,23680.0
2019-07-17 15:55:00,152.63,152.82,152.35,152.38,72975.0,133.8017,133.9683,133.5562,133.5825,72975.0
2019-07-18 09:30:00,152.35,152.43,152.03,152.32,20503.0,133.5562,133.6264,133.2757,133.5299,20503.0
2019-07-18 09:35:00,152.27,152.54,152.01,152.14,8326.0,133.4861,133.7228,133.2582,133.3721,8326.0
2019-07-18 09:40:00,152.08,152.12,151.95,152.12,3816.0,133.3195,133.3546,133.2056,133.3546,3816.0
2019-07-18 09:45:00,152.1,152.3,152.05,152.2,8724.0,133.3371,133.5124,133.2932,133.4247,8724.0
2019-07-18 09:50:00,152.16,152.16,151.97,152.04,2460.0,133.3897,133.3897,133.2231,133.2845,2460.0
2019-07-18 09:55:00,152.1,152.21,152.06,152.07,1995.0,133.3371,133.4335,133.302,133.3108,1995.0
2019-07-18 10:00:00,152.06,152.09,151.88,152.02,5392.0,133.302,133.3283,133.1442,133.2669,5392.0
2019-07-18 10:05:00,152.0,152.04,151.71,151.74,6541.0,133.2494,133.2845,132.9952,133.0215,6541.0
2019-07-18 10:10:00,151.71,152.05,151.59,151.99,5652.0,132.9952,133.2932,132.89,133.2406,5652.0
2019-07-18 10:15:00,151.93,152.0,151.83,152.0,1300.0,133.188,133.2494,133.1004,133.2494,1300.0
2019-07-18 10:20:00,152.05,152.14,151.97,152.05,4734.0,133.2932,133.3721,133.2231,133.2932,4734.0
2019-07-18 10:25:00,152.01,152.15,151.98,152.14,3222.0,133.2582,133.3809,133.2319,133.3721,3222.0
2019-07-18 10:30:00,152.14,152.41,152.13,152.28,7269.0,133.3721,133.6088,133.3634,133.4949,7269.0
2019-07-18 10:35:00,152.33,152.39,152.14,152.25,6748.0,133.5387,133.5913,133.3721,133.4686,6748.0
2019-07-18 10:40:00,152.25,152.33,152.19,152.33,3650.0,133.4686,133.5387,133.416,133.5387,3650.0
2019-07-18 10:45:00,152.35,152.35,152.15,152.15,5179.0,133.5562,133.5562,133.3809,133.3809,5179.0
2019-07-18 10:50:00,152.19,152.24,152.08,152.19,6900.0,133.416,133.4598,133.3195,133.416,6900.0
2019-07-18 10:55:00,152.19,152.3,152.15,152.21,3364.0,133.416,133.5124,133.3809,133.4335,3364.0
2019-07-18 11:00:00,152.22,152.29,152.04,152.08,5586.0,133.4423,133.5036,133.2845,133.3195,5586.0
2019-07-18 11:05:00,152.02,152.1,151.88,151.94,4418.0,133.2669,133.3371,133.1442,133.1968,4418.0
2019-07-18 11:10:00,151.98,152.04,151.93,151.94,4936.0,133.2319,133.2845,133.188,133.1968,4936.0
2019-07-18 11:15:00,151.95,151.95,151.8,151.88,4781.0,133.2056,133.2056,133.0741,133.1442,4781.0
2019-07-18 11:20:00,151.88,152.01,151.62,151.68,5620.0,133.1442,133.2582,132.9163,132.9689,5620.0
2019-07-18 11:25:00,151.7,151.81,151.69,151.73,9063.0,132.9864,133.0829,132.9777,133.0127,9063.0
2019-07-18 11:30:00,151.75,151.75,151.55,151.63,12541.0,133.0303,133.0303,132.8549,132.9251,12541.0
2019-07-18 11:35:00,151.68,151.77,151.59,151.77,7063.0,132.9689,133.0478,132.89,133.0478,7063.0
2019-07-18 11:40:00,151.75,151.82,151.65,151.66,10229.0,133.0303,133.0916,132.9426,132.9514,10229.0
2019-07-18 11:45:00,151.69,151.86,151.62,151.82,9904.0,132.9777,133.1267,132.9163,133.0916,9904.0
2019-07-18 11:50:00,151.81,151.92,151.76,151.8,3217.0,133.0829,133.1793,133.039,133.0741,3217.0
2019-07-18 11:55:00,151.8,151.91,151.77,151.81,5221.0,133.0741,133.1705,133.0478,133.0829,5221.0
2019-07-18 12:00:00,151.81,152.01,151.77,152.01,2000.0,133.0829,133.2582,133.0478,133.2582,2000.0
2019-07-18 12:05:00,152.03,152.15,152.02,152.12,3130.0,133.2757,133.3809,133.2669,133.3546,3130.0
2019-07-18 12:10:00,152.22,152.22,152.12,152.2,4320.0,133.4423,133.4423,133.3546,133.4247,4320.0
2019-07-18 12:15:00,152.25,152.31,152.24,152.28,1769.0,133.4686,133.5212,133.4598,133.4949,1769.0
2019-07-18 12:20:00,152.29,152.36,152.23,152.34,3100.0,133.5036,133.565,133.451,133.5475,3100.0
2019-07-18 12:25:00,152.38,152.42,152.3,152.35,3150.0,133.5825,133.6176,133.5124,133.5562,3150.0
2019-07-18 12:30:00,152.45,152.48,152.27,152.38,4500.0,133.6439,133.6702,133.4861,133.5825,4500.0
2019-07-18 12:35:00,152.35,152.41,152.25,152.37,4418.0,133.5562,133.6088,133.4686,133.5738,4418.0
2019-07-18 12:40:00,152.33,152.33,152.22,152.31,1500.0,133.5387,133.5387,133.4423,133.5212,1500.0
2019-07-18 12:45:00,152.28,152.41,152.27,152.36,2562.0,133.4949,133.6088,133.4861,133.565,2562.0
2019-07-18 12:50:00,152.38,152.38,152.26,152.26,2103.0,133.5825,133.5825,133.4773,133.4773,2103.0
2019-07-18 12:55:00,152.29,152.43,152.24,152.39,3539.0,133.5036,133.6264,133.4598,133.5913,3539.0
2019-07-18 13:00:00,152.38,152.62,152.37,152.56,3192.0,133.5825,133.7929,133.5738,133.7403,3192.0
2019-07-18 13:05:00,152.59,152.68,152.57,152.65,4418.0,133.7666,133.8455,133.7491,133.8192,4418.0
2019-07-18 13:10:00,152.66,152.66,152.52,152.59,1800.0,133.828,133.828,133.7053,133.7666,1800.0
2019-07-18 13:15:00,152.63,152.63,152.58,152.63,2170.0,133.8017,133.8017,133.7579,133.8017,2170.0
2019-07-18 13:20:00,152.62,152.67,152.55,152.56,5724.0,133.7929,133.8368,133.7316,133.7403,5724.0
2019-07-18 13:25:00,152.56,152.59,152.41,152.48,2886.0,133.7403,133.7666,133.6088,133.6702,2886.0
2019-07-18 13:30:00,152.51,152.55,152.48,152.51,3871.0,133.6965,133.7316,133.6702,133.6965,3871.0
2019-07-18 13:35:00,152.48,152.48,152.36,152.41,2600.0,133.6702,133.6702,133.565,133.6088,2600.0
2019-07-18 13:40:00,152.44,152.49,152.38,152.39,3141.0,133.6351,133.679,133.5825,133.5913,3141.0
2019-07-18 13:45:00,152.36,152.42,152.33,152.34,3467.0,133.565,133.6176,133.5387,133.5475,3467.0
2019-07-18 13:50:00,152.32,152.35,152.24,152.29,2161.0,133.5299,133.5562,133.4598,133.5036,2161.0
2019-07-18 13:55:00,152.31,152.33,152.23,152.27,2900.0,133.5212,133.5387,133.451,133.4861,2900.0
2019-07-18 14:00:00,152.28,152.37,152.27,152.36,2146.0,133.4949,133.5738,133.4861,133.565,2146.0
2019-07-18 14:05:00,152.4,152.57,152.4,152.56,3373.0,133.6001,133.7491,133.6001,133.7403,3373.0
2019-07-18 14:10:00,152.57,152.57,152.33,152.33,7001.0,133.7491,133.7491,133.5387,133.5387,7001.0
2019-07-18 14:15:00,152.31,152.6,152.29,152.58,3300.0,133.5212,133.7754,133.5036,133.7579,3300.0
2019-07-18 14:20:00,152.62,152.64,152.54,152.54,2793.0,133.7929,133.8105,133.7228,133.7228,2793.0
2019-07-18 14:25:00,152.54,152.83,152.54,152.62,13429.0,133.7228,133.977,133.7228,133.7929,13429.0
2019-07-18 14:30:00,152.6,152.72,152.54,152.68,8637.0,133.7754,133.8806,133.7228,133.8455,8637.0
2019-07-18 14:35:00,152.69,152.72,152.6,152.6,6679.0,133.8543,133.8806,133.7754,133.7754,6679.0
2019-07-18 14:40:00,152.59,152.63,152.5,152.55,4553.0,133.7666,133.8017,133.6877,133.7316,4553.0
2019-07-18 14:45:00,152.53,152.59,152.45,152.48,2931.0,133.714,133.7666,133.6439,133.6702,2931.0
2019-07-18 14:50:00,152.48,152.56,152.45,152.49,3469.0,133.6702,133.7403,133.6439,133.679,3469.0
2019-07-18 14:55:00,152.55,152.73,152.54,152.73,2100.0,133.7316,133.8894,133.7228,133.8894,2100.0
2019-07-18 15:00:00,152.67,152.82,152.62,152.76,4057.0,133.8368,133.9683,133.7929,133.9157,4057.0
2019-07-18 15:05:00,152.77,152.79,152.7,152.76,3600.0,133.9244,133.942,133.8631,133.9157,3600.0
2019-07-18 15:10:00,152.74,152.79,152.67,152.76,4506.0,133.8981,133.942,133.8368,133.9157,4506.0
2019-07-18 15:15:00,152.73,152.73,152.63,152.7,4700.0,133.8894,133.8894,133.8017,133.8631,4700.0
2019-07-18 15:20:00,152.69,152.69,152.57,152.57,3393.0,133.8543,133.8543,133.7491,133.7491,3393.0
2019-07-18 15:25:00,152.55,152.58,152.39,152.57,7575.0,133.7316,133.7579,133.5913,133.7491,7575.0
2019-07-18 15:30:00,152.58,152.66,152.51,152.55,5361.0,133.7579,133.828,133.6965,133.7316,5361.0
2019-07-18 15:35:00,152.6,152.71,152.59,152.7,5963.0,133.7754,133.8718,133.7666,133.8631,5963.0
2019-07-18 15:40:00,152.72,152.87,152.68,152.73,8442.0,133.8806,134.0121,133.8455,133.8894,8442.0
2019-07-18 15:45:00,152.71,152.71,152.52,152.52,11700.0,133.8718,133.8718,133.7053,133.7053,11700.0
2019-07-18 15:50:00,152.49,152.55,152.46,152.52,12967.0,133.679,133.7316,133.6527,133.7053,12967.0
2019-07-18 15:55:00,152.54,152.74,152.51,152.67,40816.0,133.7228,133.8981,133.6965,133.8368,40816.0
2019-07-19 09:30:00,151.65,152.23,151.56,151.62,53169.0,132.9426,133.451,132.8637,132.9163,53169.0
2019-07-19 09:35:00,151.5,151.9,151.38,151.78,6993.0,132.8111,133.1617,132.7059,133.0566,6993.0
2019-07-19 09:40:00,151.85,151.93,151.21,151.33,16732.0,133.1179,133.188,132.5569,132.6621,16732.0
2019-07-19 09:45:00,151.2,151.45,151.09,151.3,9955.0,132.5481,132.7673,132.4517,132.6358,9955.0
2019-07-19 09:50:00,151.35,151.76,151.35,151.75,2848.0,132.6796,133.039,132.6796,133.0303,2848.0
2019-07-19 09:55:00,151.96,152.27,151.96,152.27,1499.0,133.2143,133.4861,133.2143,133.4861,1499.0
2019-07-19 10:00:00,152.13,152.15,151.91,152.0,14125.0,133.3634,133.3809,133.1705,133.2494,14125.0
2019-07-19 10:05:00,152.1,152.2,151.74,152.05,14328.0,133.3371,133.4247,133.0215,133.2932,14328.0
2019-07-19 10:10:00,151.96,152.18,151.89,152.09,7254.0,133.2143,133.4072,133.153,133.3283,7254.0
2019-07-19 10:15:00,152.08,152.39,152.04,152.25,5563.0,133.3195,133.5913,133.2845,133.4686,5563.0
2019-07-19 10:20:00,152.34,152.34,151.84,151.84,10420.0,133.5475,133.5475,133.1091,133.1091,10420.0
2019-07-19 10:25:00,151.83,152.13,151.83,152.03,12094.0,133.1004,133.3634,133.1004,133.2757,12094.0
2019-07-19 10:30:00,152.05,152.14,151.89,151.9,4300.0,133.2932,133.3721,133.153,133.1617,4300.0
2019-07-19 10:35:00,151.92,152.07,151.91,151.95,3318.0,133.1793,133.3108,133.1705,133.2056,3318.0
2019-07-19 10:40:00,151.91,152.0,151.8,151.84,5701.0,133.1705,133.2494,133.0741,133.1091,5701.0
2019-07-19 10:45:00,151.88,151.92,151.74,151.74,4442.0,133.1442,133.1793,133.0215,133.0215,4442.0
2019-07-19 10:50:00,151.79,151.8,151.45,151.48,8291.0,133.0653,133.0741,132.7673,132.7936,8291.0
2019-07-19 10:55:00,151.45,151.69,151.42,151.68,7952.0,132.7673,132.9777,132.741,132.9689,7952.0
2019-07-19 11:00:00,151.68,151.77,151.61,151.65,6102.0,132.9689,133.0478,132.9075,132.9426,6102.0
2019-07-19 11:05:00,151.59,151.63,151.56,151.62,6179.0,132.89,132.9251,132.8637,132.9163,6179.0
2019-07-19 11:10:00,151.61,151.72,151.59,151.59,6031.0,132.9075,133.004,132.89,132.89,6031.0
2019-07-19 11:15:00,151.61,151.64,151.44,151.5,5815.0,132.9075,132.9338,132.7585,132.8111,5815.0
2019-07-19 11:20:00,151.44,151.54,151.39,151.45,6542.0,132.7585,132.8462,132.7147,132.7673,6542.0
2019-07-19 11:25:00,151.45,151.51,151.39,151.51,4778.0,132.7673,132.8199,132.7147,132.8199,4778.0
2019-07-19 11:30:00,151.53,151.63,151.52,151.61,5130.0,132.8374,132.9251,132.8286,132.9075,5130.0
2019-07-19 11:35:00,151.61,151.72,151.55,151.69,7612.0,132.9075,133.004,132.8549,132.9777,7612.0
2019-07-19 11:40:00,151.67,151.67,151.56,151.61,8905.0,132.9601,132.9601,132.8637,132.9075,8905.0
2019-07-19 11:45:00,151.57,151.57,151.33,151.39,5666.0,132.8725,132.8725,132.6621,132.7147,5666.0
2019-07-19 11:50:00,151.42,151.44,151.3,151.34,4141.0,132.741,132.7585,132.6358,132.6708,4141.0
2019-07-19 11:55:00,151.31,151.36,151.29,151.32,3959.0,132.6445,132.6884,132.627,132.6533,3959.0
2019-07-19 12:00:00,151.34,151.51,151.31,151.49,4630.0,132.6708,132.8199,132.6445,132.8023,4630.0
2019-07-19 12:05:00,151.49,151.58,151.47,151.58,8195.0,132.8023,132.8812,132.7848,132.8812,8195.0
2019-07-19 12:10:00,151.57,151.63,151.51,151.56,5100.0,132.8725,132.9251,132.8199,132.8637,5100.0
2019-07-19 12:15:00,151.54,151.54,151.4,151.44,3915.0,132.8462,132.8462,132.7234,132.7585,3915.0
2019-07-19 12:20:00,151.44,151.45,151.22,151.25,8630.0,132.7585,132.7673,132.5656,132.5919,8630.0
2019-07-19 12:25:00,151.29,151.45,151.24,151.41,4085.0,132.627,132.7673,132.5832,132.7322,4085.0
2019-07-19 12:30:00,151.44,151.44,151.34,151.4,4345.0,132.7585,132.7585,132.6708,132.7234,4345.0
2019-07-19 12:35:00,151.38,151.48,151.38,151.47,6733.0,132.7059,132.7936,132.7059,132.7848,6733.0
2019-07-19 12:40:00,151.47,151.53,151.4,151.45,5950.0,132.7848,132.8374,132.7234,132.7673,5950.0
2019-07-19 12:45:00,151.43,151.48,151.38,151.48,2700.0,132.7497,132.7936,132.7059,132.7936,2700.0
2019-07-19 12:50:00,151.55,151.6,151.53,151.55,4775.0,132.8549,132.8988,132.8374,132.8549,4775.0
2019-07-19 12:55:00,151.58,151.72,151.57,151.7,4950.0,132.8812,133.004,132.8725,132.9864,4950.0
2019-07-19 13:00:00,151.71,151.71,151.61,151.61,4899.0,132.9952,132.9952,132.9075,132.9075,4899.0
2019-07-19 13:05:00,151.62,151.69,151.62,151.65,2900.0,132.9163,132.9777,132.9163,132.9426,2900.0
2019-07-19 13:10:00,151.63,151.66,151.57,151.58,2912.0,132.9251,132.9514,132.8725,132.8812,2912.0
2019-07-19 13:15:00,151.57,151.57,151.47,151.47,4700.0,132.8725,132.8725,132.7848,132.7848,4700.0
2019-07-19 13:20:00,151.5,151.5,151.42,151.43,2730.0,132.8111,132.8111,132.741,132.7497,2730.0
2019-07-19 13:25:00,151.42,151.5,151.4,151.43,5011.0,132.741,132.8111,132.7234,132.7497,5011.0
2019-07-19 13:30:00,151.41,151.48,151.4,151.4,3455.0,132.7322,132.7936,132.7234,132.7234,3455.0
2019-07-19 13:35:00,151.39,151.39,151.28,151.31,3011.0,132.7147,132.7147,132.6182,132.6445,3011.0
2019-07-19 13:40:00,151.28,151.47,151.28,151.4,5836.0,132.6182,132.7848,132.6182,132.7234,5836.0
2019-07-19 13:45:00,151.39,151.43,151.37,151.37,5744.0,132.7147,132.7497,132.6971,132.6971,5744.0
2019-07-19 13:50:00,151.38,151.49,151.34,151.47,5615.0,132.7059,132.8023,132.6708,132.7848,5615.0
2019-07-19 13:55:00,151.46,151.46,151.35,151.41,3917.0,132.776,132.776,132.6796,132.7322,3917.0
2019-07-19 14:00:00,151.42,151.59,151.4,151.52,5800.0,132.741,132.89,132.7234,132.8286,5800.0
2019-07-19 14:05:00,151.54,151.58,151.34,151.38,15533.0,132.8462,132.8812,132.6708,132.7059,15533.0
2019-07-19 14:10:00,151.38,151.47,151.36,151.4,26498.0,132.7059,132.7848,132.6884,132.7234,26498.0
2019-07-19 14:15:00,151.39,151.39,151.16,151.16,15371.0,132.7147,132.7147,132.513,132.513,15371.0
2019-07-19 14:20:00,151.16,151.22,151.06,151.14,9310.0,132.513,132.5656,132.4254,132.4955,9310.0
2019-07-19 14:25:00,151.15,151.23,151.14,151.2,9249.0,132.5043,132.5744,132.4955,132.5481,9249.0
2019-07-19 14:30:00,151.21,151.22,150.96,150.97,21797.0,132.5569,132.5656,132.3377,132.3465,21797.0
2019-07-19 14:35:00,150.97,150.97,150.81,150.92,5340.0,132.3465,132.3465,132.2062,132.3026,5340.0
2019-07-19 14:40:00,150.92,150.99,150.87,150.91,5400.0,132.3026,132.364,132.2588,132.2939,5400.0
2019-07-19 14:45:00,150.9,150.93,150.83,150.86,3779.0,132.2851,132.3114,132.2237,132.25,3779.0
2019-07-19 14:50:00,150.87,150.88,150.73,150.75,7169.0,132.2588,132.2676,132.1361,132.1536,7169.0
2019-07-19 14:55:00,150.77,150.88,150.76,150.88,3900.0,132.1711,132.2676,132.1624,132.2676,3900.0
2019-07-19 15:00:00,150.84,150.86,150.71,150.72,7812.0,132.2325,132.25,132.1185,132.1273,7812.0
2019-07-19 15:05:00,150.7,150.8,150.63,150.66,11208.0,132.1098,132.1974,132.0484,132.0747,11208.0
2019-07-19 15:10:00,150.63,150.66,150.57,150.59,9549.0,132.0484,132.0747,131.9958,132.0133,9549.0
2019-07-19 15:15:00,150.59,150.72,150.48,150.53,13842.0,132.0133,132.1273,131.9169,131.9608,13842.0
2019-07-19 15:20:00,150.52,150.68,150.41,150.58,16667.0,131.952,132.0922,131.8556,132.0046,16667.0
2019-07-19 15:25:00,150.57,150.64,150.53,150.59,6811.0,131.9958,132.0572,131.9608,132.0133,6811.0
2019-07-19 15:30:00,150.59,150.72,150.59,150.65,12407.0,132.0133,132.1273,132.0133,132.0659,12407.0
2019-07-19 15:35:00,150.66,150.78,150.66,150.78,10130.0,132.0747,132.1799,132.0747,132.1799,10130.0
2019-07-19 15:40:00,150.78,151.05,150.74,151.03,13631.0,132.1799,132.4166,132.1448,132.3991,13631.0
2019-07-19 15:45:00,151.02,151.02,150.65,150.66,27151.0,132.3903,132.3903,132.0659,132.0747,27151.0
2019-07-19 15:50:00,150.67,150.75,150.62,150.66,25003.0,132.0835,132.1536,132.0396,132.0747,25003.0
2019-07-19 15:55:00,150.64,150.64,150.17,150.23,93718.0,132.0572,132.0572,131.6452,131.6978,93718.0
2019-07-22 09:30:00,150.17,150.25,149.86,149.97,30838.0,131.6452,131.7153,131.3734,131.4698,30838.0
2019-07-22 09:35:00,149.86,149.86,149.32,149.71,6574.0,131.3734,131.3734,130.9,131.2419,6574.0
2019-07-22 09:40:00,149.72,149.73,149.48,149.58,7593.0,131.2507,131.2594,131.0403,131.1279,7593.0
2019-07-22 09:45:00,149.56,149.57,149.4,149.51,4400.0,131.1104,131.1192,130.9701,131.0666,4400.0
2019-07-22 09:50:00,149.53,149.65,149.31,149.57,13355.0,131.0841,131.1893,130.8912,131.1192,13355.0
2019-07-22 09:55:00,149.56,149.98,149.5,149.98,10100.0,131.1104,131.4786,131.0578,131.4786,10100.0
2019-07-22 10:00:00,149.92,150.28,149.84,150.14,10770.0,131.426,131.7416,131.3559,131.6189,10770.0
2019-07-22 10:05:00,150.19,150.23,150.06,150.22,4518.0,131.6627,131.6978,131.5487,131.689,4518.0
2019-07-22 10:10:00,150.2,150.42,150.13,150.37,9279.0,131.6715,131.8643,131.6101,131.8205,9279.0
2019-07-22 10:15:00,150.37,150.84,150.36,150.5,15997.0,131.8205,132.2325,131.8117,131.9345,15997.0
2019-07-22 10:20:00,150.47,150.57,150.28,150.28,6601.0,131.9082,131.9958,131.7416,131.7416,6601.0
2019-07-22 10:25:00,150.28,150.55,150.28,150.55,2115.0,131.7416,131.9783,131.7416,131.9783,2115.0
2019-07-22 10:30:00,150.54,150.7,150.41,150.41,8480.0,131.9695,132.1098,131.8556,131.8556,8480.0
2019-07-22 10:35:00,150.36,150.45,150.34,150.34,2713.0,131.8117,131.8906,131.7942,131.7942,2713.0
2019-07-22 10:40:00,150.32,150.4,150.15,150.22,4735.0,131.7767,131.8468,131.6276,131.689,4735.0
2019-07-22 10:45:00,150.19,150.32,150.18,150.23,8600.0,131.6627,131.7767,131.6539,131.6978,8600.0
2019-07-22 10:50:00,150.18,150.26,150.13,150.13,4800.0,131.6539,131.7241,131.6101,131.6101,4800.0
2019-07-22 10:55:00,150.12,150.37,150.11,150.34,4724.0,131.6013,131.8205,131.5926,131.7942,4724.0
2019-07-22 11:00:00,150.31,150.36,150.14,150.22,6802.0,131.7679,131.8117,131.6189,131.689,6802.0
2019-07-22 11:05:00,150.22,150.34,150.1,150.1,4085.0,131.689,131.7942,131.5838,131.5838,4085.0
2019-07-22 11:10:00,150.1,150.22,149.99,150.22,9204.0,131.5838,131.689,131.4874,131.689,9204.0
2019-07-22 11:15:00,150.26,150.26,149.98,149.98,8937.0,131.7241,131.7241,131.4786,131.4786,8937.0
2019-07-22 11:20:00,149.97,150.03,149.79,149.86,4752.0,131.4698,131.5224,131.312,131.3734,4752.0
2019-07-22 11:25:00,149.84,149.85,149.74,149.83,8111.0,131.3559,131.3646,131.2682,131.3471,8111.0
2019-07-22 11:30:00,149.83,149.83,149.62,149.63,7143.0,131.3471,131.3471,131.163,131.1718,7143.0
2019-07-22 11:35:00,149.65,149.8,149.59,149.8,10327.0,131.1893,131.3208,131.1367,131.3208,10327.0
2019-07-22 11:40:00,149.85,149.85,149.63,149.67,10813.0,131.3646,131.3646,131.1718,131.2068,10813.0
2019-07-22 11:45:00,149.69,149.78,149.69,149.74,5380.0,131.2244,131.3033,131.2244,131.2682,5380.0
2019-07-22 11:50:00,149.73,149.76,149.61,149.66,6980.0,131.2594,131.2857,131.1542,131.1981,6980.0
2019-07-22 11:55:00,149.69,149.74,149.53,149.59,4146.0,131.2244,131.2682,131.0841,131.1367,4146.0
2019-07-22 12:00:00,149.59,149.59,149.42,149.5,3900.0,131.1367,131.1367,130.9877,131.0578,3900.0
2019-07-22 12:05:00,149.66,149.73,149.62,149.73,2111.0,131.1981,131.2594,131.163,131.2594,2111.0
2019-07-22 12:10:00,149.72,149.85,149.72,149.81,5580.0,131.2507,131.3646,131.2507,131.3296,5580.0
2019-07-22 12:15:00,149.81,150.01,149.78,149.96,3137.0,131.3296,131.5049,131.3033,131.4611,3137.0
2019-07-22 12:20:00,149.93,150.01,149.88,149.95,4661.0,131.4348,131.5049,131.3909,131.4523,4661.0
2019-07-22 12:25:00,150.02,150.05,149.92,150.0,6984.0,131.5137,131.54,131.426,131.4961,6984.0
2019-07-22 12:30:00,150.01,150.02,149.94,149.98,6766.0,131.5049,131.5137,131.4435,131.4786,6766.0
2019-07-22 12:35:00,150.0,150.16,150.0,150.09,6301.0,131.4961,131.6364,131.4961,131.575,6301.0
2019-07-22 12:40:00,150.07,150.12,150.05,150.07,4759.0,131.5575,131.6013,131.54,131.5575,4759.0
2019-07-22 12:45:00,150.08,150.1,150.04,150.09,3334.0,131.5663,131.5838,131.5312,131.575,3334.0
2019-07-22 12:50:00,150.08,150.27,150.08,150.21,6090.0,131.5663,131.7328,131.5663,131.6802,6090.0
2019-07-22 12:55:00,150.19,150.29,150.11,150.2,6011.0,131.6627,131.7504,131.5926,131.6715,6011.0
2019-07-22 13:00:00,150.21,150.23,150.09,150.09,5515.0,131.6802,131.6978,131.575,131.575,5515.0
2019-07-22 13:05:00,150.1,150.17,150.1,150.17,4072.0,131.5838,131.6452,131.5838,131.6452,4072.0
2019-07-22 13:10:00,150.19,150.2,150.17,150.18,3102.0,131.6627,131.6715,131.6452,131.6539,3102.0
2019-07-22 13:15:00,150.19,150.24,150.17,150.22,2131.0,131.6627,131.7065,131.6452,131.689,2131.0
2019-07-22 13:20:00,150.21,150.23,150.13,150.15,4606.0,131.6802,131.6978,131.6101,131.6276,4606.0
2019-07-22 13:25:00,150.17,150.23,150.17,150.23,2603.0,131.6452,131.6978,131.6452,131.6978,2603.0
2019-07-22 13:30:00,150.23,150.3,150.2,150.2,4561.0,131.6978,131.7591,131.6715,131.6715,4561.0
2019-07-22 13:35:00,150.21,150.28,150.2,150.26,8853.0,131.6802,131.7416,131.6715,131.7241,8853.0
2019-07-22 13:40:00,150.27,150.27,150.18,150.22,3474.0,131.7328,131.7328,131.6539,131.689,3474.0
2019-07-22 13:45:00,150.24,150.32,150.24,150.27,3770.0,131.7065,131.7767,131.7065,131.7328,3770.0
2019-07-22 13:50:00,150.28,150.29,150.23,150.25,2598.0,131.7416,131.7504,131.6978,131.7153,2598.0
2019-07-22 13:55:00,150.27,150.37,150.27,150.3,4608.0,131.7328,131.8205,131.7328,131.7591,4608.0
2019-07-22 14:00:00,150.29,150.32,150.23,150.25,7100.0,131.7504,131.7767,131.6978,131.7153,7100.0
2019-07-22 14:05:00,150.24,150.28,150.18,150.19,6188.0,131.7065,131.7416,131.6539,131.6627,6188.0
2019-07-22 14:10:00,150.18,150.3,150.17,150.28,4901.0,131.6539,131.7591,131.6452,131.7416,4901.0
2019-07-22 14:15:00,150.28,150.36,150.28,150.31,5377.0,131.7416,131.8117,131.7416,131.7679,5377.0
2019-07-22 14:20:00,150.31,150.42,150.31,150.42,5521.0,131.7679,131.8643,131.7679,131.8643,5521.0
2019-07-22 14:25:00,150.42,150.49,150.42,150.49,3913.0,131.8643,131.9257,131.8643,131.9257,3913.0
2019-07-22 14:30:00,150.49,150.54,150.32,150.32,7472.0,131.9257,131.9695,131.7767,131.7767,7472.0
2019-07-22 14:35:00,150.33,150.33,150.18,150.18,2955.0,131.7854,131.7854,131.6539,131.6539,2955.0
2019-07-22 14:40:00,150.21,150.22,150.03,150.09,10002.0,131.6802,131.689,131.5224,131.575,10002.0
2019-07-22 14:45:00,150.08,150.18,150.07,150.18,12315.0,131.5663,131.6539,131.5575,131.6539,12315.0
2019-07-22 14:50:00,150.19,150.2,150.08,150.09,8920.0,131.6627,131.6715,131.5663,131.575,8920.0
2019-07-22 14:55:00,150.11,150.28,150.11,150.16,5690.0,131.5926,131.7416,131.5926,131.6364,5690.0
2019-07-22 15:00:00,150.15,150.35,150.12,150.24,17407.0,131.6276,131.803,131.6013,131.7065,17407.0
2019-07-22 15:05:00,150.25,150.34,150.12,150.12,5757.0,131.7153,131.7942,131.6013,131.6013,5757.0
2019-07-22 15:10:00,150.13,150.16,150.08,150.16,7930.0,131.6101,131.6364,131.5663,131.6364,7930.0
2019-07-22 15:15:00,150.17,150.21,150.11,150.14,6112.0,131.6452,131.6802,131.5926,131.6189,6112.0
2019-07-22 15:20:00,150.15,150.15,150.02,150.02,17176.0,131.6276,131.6276,131.5137,131.5137,17176.0
2019-07-22 15:25:00,150.02,150.05,149.95,149.98,5725.0,131.5137,131.54,131.4523,131.4786,5725.0
2019-07-22 15:30:00,150.0,150.04,149.8,149.82,10085.0,131.4961,131.5312,131.3208,131.3383,10085.0
2019-07-22 15:35:00,149.8,149.84,149.75,149.81,11838.0,131.3208,131.3559,131.277,131.3296,11838.0
2019-07-22 15:40:00,149.79,149.8,149.71,149.72,15086.0,131.312,131.3208,131.2419,131.2507,15086.0
2019-07-22 15:45:00,149.73,149.83,149.68,149.83,30662.0,131.2594,131.3471,131.2156,131.3471,30662.0
2019-07-22 15:50:00,149.82,149.87,149.69,149.82,36528.0,131.3383,131.3822,131.2244,131.3383,36528.0
2019-07-22 15:55:00,149.83,149.98,149.65,149.76,78766.0,131.3471,131.4786,131.1893,131.2857,78766.0
2019-07-23 09:30:00,148.5,149.14,147.5,149.14,52371.0,130.1812,130.7422,129.3045,130.7422,52371.0
2019-07-23 09:35:00,149.36,149.97,149.06,149.33,14598.0,130.9351,131.4698,130.6721,130.9088,14598.0
2019-07-23 09:40:00,149.26,149.27,147.6,147.61,30907.0,130.8474,130.8562,129.3922,129.401,30907.0
2019-07-23 09:45:00,147.59,147.73,146.76,146.83,60358.0,129.3834,129.5062,128.6558,128.7172,60358.0
2019-07-23 09:50:00,146.7,146.74,145.71,146.4,27586.0,128.6032,128.6383,127.7353,128.3402,27586.0
2019-07-23 09:55:00,146.4,147.05,146.29,147.03,32438.0,128.3402,128.91,128.2438,128.8925,32438.0
2019-07-23 10:00:00,146.93,147.19,146.44,147.12,19643.0,128.8048,129.0328,128.3753,128.9714,19643.0
2019-07-23 10:05:00,147.12,147.56,146.63,146.65,42042.0,128.9714,129.3571,128.5419,128.5594,42042.0
2019-07-23 10:10:00,146.56,146.7,146.45,146.61,24471.0,128.4805,128.6032,128.3841,128.5243,24471.0
2019-07-23 10:15:00,146.61,146.75,146.54,146.69,15482.0,128.5243,128.647,128.463,128.5944,15482.0
2019-07-23 10:20:00,146.67,146.75,146.52,146.61,14187.0,128.5769,128.647,128.4454,128.5243,14187.0
2019-07-23 10:25:00,146.61,146.77,146.49,146.63,18516.0,128.5243,128.6646,128.4191,128.5419,18516.0
2019-07-23 10:30:00,146.6,146.69,146.12,146.42,18301.0,128.5156,128.5944,128.0948,128.3578,18301.0
2019-07-23 10:35:00,146.4,146.53,146.1,146.22,12500.0,128.3402,128.4542,128.0772,128.1824,12500.0
2019-07-23 10:40:00,146.19,146.19,146.01,146.06,6293.0,128.1561,128.1561,127.9983,128.0422,6293.0
2019-07-23 10:45:00,146.04,146.15,145.98,146.06,13326.0,128.0246,128.1211,127.972,128.0422,13326.0
2019-07-23 10:50:00,146.12,146.18,145.98,146.08,10578.0,128.0948,128.1474,127.972,128.0597,10578.0
2019-07-23 10:55:00,146.07,146.09,145.85,145.97,14205.0,128.0509,128.0685,127.8581,127.9633,14205.0
2019-07-23 11:00:00,145.94,146.53,145.88,146.53,11626.0,127.937,128.4542,127.8844,128.4542,11626.0
2019-07-23 11:05:00,146.47,146.9,146.33,146.78,55216.0,128.4016,128.7785,128.2789,128.6733,55216.0
2019-07-23 11:10:00,146.78,146.89,146.24,146.24,24793.0,128.6733,128.7698,128.2,128.2,24793.0
2019-07-23 11:15:00,146.24,146.43,146.15,146.43,8564.0,128.2,128.3665,128.1211,128.3665,8564.0
2019-07-23 11:20:00,146.39,146.52,146.18,146.23,13666.0,128.3315,128.4454,128.1474,128.1912,13666.0
2019-07-23 11:25:00,146.21,146.25,146.1,146.22,7725.0,128.1737,128.2087,128.0772,128.1824,7725.0
2019-07-23 11:30:00,146.22,146.23,146.05,146.12,10657.0,128.1824,128.1912,128.0334,128.0948,10657.0
2019-07-23 11:35:00,146.13,146.24,146.06,146.18,8958.0,128.1035,128.2,128.0422,128.1474,8958.0
2019-07-23 11:40:00,146.17,146.17,145.9,145.99,9555.0,128.1386,128.1386,127.9019,127.9808,9555.0
2019-07-23 11:45:00,145.99,145.99,145.77,145.8,11877.0,127.9808,127.9808,127.7879,127.8142,11877.0
2019-07-23 11:50:00,145.81,146.01,145.78,146.01,8870.0,127.823,127.9983,127.7967,127.9983,8870.0
2019-07-23 11:55:00,146.01,146.31,146.01,146.23,14720.0,127.9983,128.2613,127.9983,128.1912,14720.0
2019-07-23 12:00:00,146.19,146.43,146.19,146.31,6919.0,128.1561,128.3665,128.1561,128.2613,6919.0
2019-07-23 12:05:00,146.32,146.45,146.31,146.38,7272.0,128.2701,128.3841,128.2613,128.3227,7272.0
2019-07-23 12:10:00,146.39,146.41,146.18,146.29,6999.0,128.3315,128.349,128.1474,128.2438,6999.0
2019-07-23 12:15:00,146.29,146.62,146.27,146.39,11009.0,128.2438,128.5331,128.2263,128.3315,11009.0
2019-07-23 12:20:00,146.35,146.6,146.29,146.47,14147.0,128.2964,128.5156,128.2438,128.4016,14147.0
2019-07-23 12:25:00,146.51,146.55,146.2,146.22,4790.0,128.4367,128.4717,128.1649,128.1824,4790.0
2019-07-23 12:30:00,146.22,146.32,146.14,146.28,12201.0,128.1824,128.2701,128.1123,128.235,12201.0
2019-07-23 12:35:00,146.27,146.33,146.17,146.18,6650.0,128.2263,128.2789,128.1386,128.1474,6650.0
2019-07-23 12:40:00,146.16,146.27,146.12,146.19,19035.0,128.1298,128.2263,128.0948,128.1561,19035.0
2019-07-23 12:45:00,146.16,146.24,146.12,146.16,24346.0,128.1298,128.2,128.0948,128.1298,24346.0
2019-07-23 12:50:00,146.15,146.18,145.78,145.84,16142.0,128.1211,128.1474,127.7967,127.8493,16142.0
2019-07-23 12:55:00,145.81,145.93,145.81,145.85,7835.0,127.823,127.9282,127.823,127.8581,7835.0
2019-07-23 13:00:00,145.85,145.85,145.52,145.63,15973.0,127.8581,127.8581,127.5688,127.6652,15973.0
2019-07-23 13:05:00,145.62,145.68,145.4,145.4,11520.0,127.6564,127.709,127.4636,127.4636,11520.0
2019-07-23 13:10:00,145.41,145.54,145.37,145.46,14100.0,127.4723,127.5863,127.4373,127.5162,14100.0
2019-07-23 13:15:00,145.43,145.52,145.37,145.48,8264.0,127.4899,127.5688,127.4373,127.5337,8264.0
2019-07-23 13:20:00,145.5,145.87,145.47,145.69,23357.0,127.5512,127.8756,127.5249,127.7178,23357.0
2019-07-23 13:25:00,145.71,145.74,145.61,145.65,15842.0,127.7353,127.7616,127.6477,127.6827,15842.0
2019-07-23 13:30:00,145.67,145.72,145.48,145.71,12839.0,127.7003,127.7441,127.5337,127.7353,12839.0
2019-07-23 13:35:00,145.71,145.93,145.59,145.89,13670.0,127.7353,127.9282,127.6301,127.8931,13670.0
2019-07-23 13:40:00,145.92,146.46,145.89,146.34,16480.0,127.9194,128.3928,127.8931,128.2876,16480.0
2019-07-23 13:45:00,146.32,146.59,146.32,146.59,13016.0,128.2701,128.5068,128.2701,128.5068,13016.0
2019-07-23 13:50:00,146.63,146.78,146.6,146.6,11749.0,128.5419,128.6733,128.5156,128.5156,11749.0
2019-07-23 13:55:00,146.6,146.7,146.59,146.7,7636.0,128.5156,128.6032,128.5068,128.6032,7636.0
2019-07-23 14:00:00,146.7,146.71,146.55,146.65,9148.0,128.6032,128.612,128.4717,128.5594,9148.0
2019-07-23 14:05:00,146.67,146.71,146.59,146.62,9473.0,128.5769,128.612,128.5068,128.5331,9473.0
2019-07-23 14:10:00,146.67,146.7,146.55,146.57,6823.0,128.5769,128.6032,128.4717,128.4893,6823.0
2019-07-23 14:15:00,146.57,146.72,146.57,146.7,9981.0,128.4893,128.6207,128.4893,128.6032,9981.0
2019-07-23 14:20:00,146.71,146.91,146.7,146.86,15926.0,128.612,128.7873,128.6032,128.7435,15926.0
2019-07-23 14:25:00,146.89,147.09,146.88,147.09,18904.0,128.7698,128.9451,128.761,128.9451,18904.0
2019-07-23 14:30:00,147.12,147.15,146.98,147.11,12643.0,128.9714,128.9977,128.8487,128.9626,12643.0
2019-07-23 14:35:00,147.1,147.18,147.09,147.16,9652.0,128.9539,129.024,128.9451,129.0065,9652.0
2019-07-23 14:40:00,147.15,147.2,146.92,146.94,21392.0,128.9977,129.0415,128.7961,128.8136,21392.0
2019-07-23 14:45:00,146.94,147.07,146.88,147.07,11660.0,128.8136,128.9276,128.761,128.9276,11660.0
2019-07-23 14:50:00,147.09,147.27,147.06,147.25,8066.0,128.9451,129.1029,128.9188,129.0854,8066.0
2019-07-23 14:55:00,147.26,147.36,147.17,147.18,7670.0,129.0941,129.1818,129.0152,129.024,7670.0
2019-07-23 15:00:00,147.17,147.23,147.07,147.13,6632.0,129.0152,129.0678,128.9276,128.9802,6632.0
2019-07-23 15:05:00,147.15,147.24,147.14,147.2,7958.0,128.9977,129.0766,128.9889,129.0415,7958.0
2019-07-23 15:10:00,147.21,147.27,147.16,147.17,9530.0,129.0503,129.1029,129.0065,129.0152,9530.0
2019-07-23 15:15:00,147.16,147.28,147.11,147.26,8681.0,129.0065,129.1117,128.9626,129.0941,8681.0
2019-07-23 15:20:00,147.25,147.31,147.19,147.2,10463.0,129.0854,129.138,129.0328,129.0415,10463.0
2019-07-23 15:25:00,147.19,147.28,147.08,147.13,12300.0,129.0328,129.1117,128.9363,128.9802,12300.0
2019-07-23 15:30:00,147.15,147.21,147.13,147.16,17680.0,128.9977,129.0503,128.9802,129.0065,17680.0
2019-07-23 15:35:00,147.15,147.3,147.14,147.27,19394.0,128.9977,129.1292,128.9889,129.1029,19394.0
2019-07-23 15:40:00,147.26,147.52,147.26,147.51,28461.0,129.0941,129.3221,129.0941,129.3133,28461.0
2019-07-23 15:45:00,147.5,147.51,147.28,147.3,26895.0,129.3045,129.3133,129.1117,129.1292,26895.0
2019-07-23 15:50:00,147.32,147.57,147.28,147.57,53035.0,129.1467,129.3659,129.1117,129.3659,53035.0
2019-07-23 15:55:00,147.59,147.59,147.31,147.5,98543.0,129.3834,129.3834,129.138,129.3045,98543.0
2019-07-24 09:30:00,147.6,147.68,146.84,147.12,22105.0,129.3922,129.4623,128.7259,128.9714,22105.0
2019-07-24 09:35:00,147.09,147.64,146.9,147.62,13862.0,128.9451,129.4273,128.7785,129.4097,13862.0
2019-07-24 09:40:00,147.77,148.24,147.45,148.22,8938.0,129.5412,129.9532,129.2607,129.9357,8938.0
2019-07-24 09:45:00,148.26,148.64,148.26,148.55,11017.0,129.9708,130.3039,129.9708,130.225,11017.0
2019-07-24 09:50:00,148.61,148.98,148.61,148.91,9817.0,130.2776,130.602,130.2776,130.5406,9817.0
2019-07-24 09:55:00,148.91,149.01,148.85,148.86,17236.0,130.5406,130.6283,130.488,130.4968,17236.0
2019-07-24 10:00:00,148.89,149.15,148.76,148.8,25355.0,130.5231,130.751,130.4091,130.4442,25355.0
2019-07-24 10:05:00,148.77,149.05,148.59,148.92,20368.0,130.4179,130.6633,130.2601,130.5494,20368.0
2019-07-24 10:10:00,148.93,149.04,148.87,148.87,13887.0,130.5581,130.6546,130.5055,130.5055,13887.0
2019-07-24 10:15:00,148.85,148.9,148.34,148.34,10785.0,130.488,130.5318,130.0409,130.0409,10785.0
2019-07-24 10:20:00,148.34,148.46,148.16,148.34,18097.0,130.0409,130.1461,129.8831,130.0409,18097.0
2019-07-24 10:25:00,148.38,148.54,148.31,148.31,11772.0,130.076,130.2162,130.0146,130.0146,11772.0
2019-07-24 10:30:00,148.28,148.28,147.78,147.98,31856.0,129.9883,129.9883,129.55,129.7253,31856.0
2019-07-24 10:35:00,148.08,148.31,148.06,148.18,10874.0,129.813,130.0146,129.7954,129.9006,10874.0
2019-07-24 10:40:00,148.11,148.11,147.8,147.8,10848.0,129.8393,129.8393,129.5675,129.5675,10848.0
2019-07-24 10:45:00,147.82,148.14,147.82,148.12,13564.0,129.5851,129.8656,129.5851,129.848,13564.0
2019-07-24 10:50:00,148.15,148.26,147.85,148.01,15033.0,129.8743,129.9708,129.6114,129.7516,15033.0
2019-07-24 10:55:00,147.99,148.01,147.64,147.73,10792.0,129.7341,129.7516,129.4273,129.5062,10792.0
2019-07-24 11:00:00,147.69,147.88,147.63,147.88,12262.0,129.4711,129.6377,129.4185,129.6377,12262.0
2019-07-24 11:05:00,147.88,147.9,147.6,147.6,8202.0,129.6377,129.6552,129.3922,129.3922,8202.0
2019-07-24 11:10:00,147.58,147.7,147.54,147.58,8226.0,129.3747,129.4799,129.3396,129.3747,8226.0
2019-07-24 11:15:00,147.57,147.87,147.56,147.75,11081.0,129.3659,129.6289,129.3571,129.5237,11081.0
2019-07-24 11:20:00,147.74,147.8,147.58,147.8,5999.0,129.5149,129.5675,129.3747,129.5675,5999.0
2019-07-24 11:25:00,147.82,147.85,147.29,147.34,21149.0,129.5851,129.6114,129.1204,129.1643,21149.0
2019-07-24 11:30:00,147.35,147.37,147.27,147.34,20311.0,129.173,129.1906,129.1029,129.1643,20311.0
2019-07-24 11:35:00,147.33,147.65,147.28,147.51,8475.0,129.1555,129.436,129.1117,129.3133,8475.0
2019-07-24 11:40:00,147.52,147.62,147.47,147.55,4948.0,129.3221,129.4097,129.2782,129.3484,4948.0
2019-07-24 11:45:00,147.55,147.57,147.33,147.37,10644.0,129.3484,129.3659,129.1555,129.1906,10644.0
2019-07-24 11:50:00,147.34,147.36,147.24,147.3,9697.0,129.1643,129.1818,129.0766,129.1292,9697.0
2019-07-24 11:55:00,147.32,147.43,147.22,147.38,8720.0,129.1467,129.2432,129.0591,129.1993,8720.0
2019-07-24 12:00:00,147.39,147.6,147.39,147.54,16192.0,129.2081,129.3922,129.2081,129.3396,16192.0
2019-07-24 12:05:00,147.52,147.82,147.52,147.77,5307.0,129.3221,129.5851,129.3221,129.5412,5307.0
2019-07-24 12:10:00,147.77,147.84,147.7,147.73,8056.0,129.5412,129.6026,129.4799,129.5062,8056.0
2019-07-24 12:15:00,147.68,147.74,147.4,147.49,22620.0,129.4623,129.5149,129.2169,129.2958,22620.0
2019-07-24 12:20:00,147.5,147.63,147.48,147.52,6403.0,129.3045,129.4185,129.287,129.3221,6403.0
2019-07-24 12:25:00,147.5,147.67,147.5,147.6,3941.0,129.3045,129.4536,129.3045,129.3922,3941.0
2019-07-24 12:30:00,147.59,147.68,147.54,147.62,4621.0,129.3834,129.4623,129.3396,129.4097,4621.0
2019-07-24 12:35:00,147.6,147.64,147.51,147.59,5029.0,129.3922,129.4273,129.3133,129.3834,5029.0
2019-07-24 12:40:00,147.59,147.61,147.54,147.61,2975.0,129.3834,129.401,129.3396,129.401,2975.0
2019-07-24 12:45:00,147.59,147.65,147.57,147.65,5613.0,129.3834,129.436,129.3659,129.436,5613.0
2019-07-24 12:50:00,147.67,147.78,147.67,147.75,5824.0,129.4536,129.55,129.4536,129.5237,5824.0
2019-07-24 12:55:00,147.78,147.84,147.71,147.81,4199.0,129.55,129.6026,129.4886,129.5763,4199.0
2019-07-24 13:00:00,147.8,147.88,147.78,147.88,4633.0,129.5675,129.6377,129.55,129.6377,4633.0
2019-07-24 13:05:00,147.93,147.94,147.82,147.89,3735.0,129.6815,129.6903,129.5851,129.6464,3735.0
2019-07-24 13:10:00,147.92,147.92,147.79,147.8,4500.0,129.6727,129.6727,129.5588,129.5675,4500.0
2019-07-24 13:15:00,147.79,147.91,147.79,147.9,6143.0,129.5588,129.664,129.5588,129.6552,6143.0
2019-07-24 13:20:00,147.89,147.91,147.78,147.89,4400.0,129.6464,129.664,129.55,129.6464,4400.0
2019-07-24 13:25:00,147.88,147.93,147.84,147.93,5544.0,129.6377,129.6815,129.6026,129.6815,5544.0
2019-07-24 13:30:00,147.94,148.02,147.84,147.89,7900.0,129.6903,129.7604,129.6026,129.6464,7900.0
2019-07-24 13:35:00,147.89,148.09,147.89,147.97,11947.0,129.6464,129.8217,129.6464,129.7165,11947.0
2019-07-24 13:40:00,147.97,148.07,147.97,148.07,6123.0,129.7165,129.8042,129.7165,129.8042,6123.0
2019-07-24 13:45:00,148.08,148.35,148.08,148.25,6197.0,129.813,130.0497,129.813,129.962,6197.0
2019-07-24 13:50:00,148.23,148.3,148.22,148.3,3666.0,129.9445,130.0058,129.9357,130.0058,3666.0
2019-07-24 13:55:00,148.3,148.37,148.28,148.37,4730.0,130.0058,130.0672,129.9883,130.0672,4730.0
2019-07-24 14:00:00,148.37,148.49,148.35,148.48,4853.0,130.0672,130.1724,130.0497,130.1636,4853.0
2019-07-24 14:05:00,148.5,148.52,148.35,148.4,7008.0,130.1812,130.1987,130.0497,130.0935,7008.0
2019-07-24 14:10:00,148.41,148.45,148.38,148.45,4002.0,130.1023,130.1373,130.076,130.1373,4002.0
2019-07-24 14:15:00,148.47,148.67,148.44,148.61,6851.0,130.1549,130.3302,130.1286,130.2776,6851.0
2019-07-24 14:20:00,148.59,148.63,148.57,148.63,4795.0,130.2601,130.2951,130.2425,130.2951,4795.0
2019-07-24 14:25:00,148.65,148.78,148.64,148.72,5996.0,130.3127,130.4266,130.3039,130.374,5996.0
2019-07-24 14:30:00,148.74,148.75,148.67,148.69,5253.0,130.3916,130.4003,130.3302,130.3477,5253.0
2019-07-24 14:35:00,148.68,148.68,148.59,148.59,4116.0,130.339,130.339,130.2601,130.2601,4116.0
2019-07-24 14:40:00,148.6,148.66,148.59,148.6,4887.0,130.2688,130.3214,130.2601,130.2688,4887.0
2019-07-24 14:45:00,148.61,148.73,148.59,148.7,7788.0,130.2776,130.3828,130.2601,130.3565,7788.0
2019-07-24 14:50:00,148.69,148.7,148.61,148.67,4671.0,130.3477,130.3565,130.2776,130.3302,4671.0
2019-07-24 14:55:00,148.69,148.83,148.69,148.83,8238.0,130.3477,130.4705,130.3477,130.4705,8238.0
2019-07-24 15:00:00,148.82,148.86,148.78,148.86,5474.0,130.4617,130.4968,130.4266,130.4968,5474.0
2019-07-24 15:05:00,148.86,148.88,148.81,148.83,6913.0,130.4968,130.5143,130.4529,130.4705,6913.0
2019-07-24 15:10:00,148.85,148.99,148.85,148.93,11417.0,130.488,130.6107,130.488,130.5581,11417.0
2019-07-24 15:15:00,148.93,149.02,148.91,148.99,11102.0,130.5581,130.637,130.5406,130.6107,11102.0
2019-07-24 15:20:00,148.99,148.99,148.82,148.93,10519.0,130.6107,130.6107,130.4617,130.5581,10519.0
2019-07-24 15:25:00,148.94,148.94,148.89,148.91,9859.0,130.5669,130.5669,130.5231,130.5406,9859.0
2019-07-24 15:30:00,148.92,148.99,148.87,148.87,14732.0,130.5494,130.6107,130.5055,130.5055,14732.0
2019-07-24 15:35:00,148.88,148.9,148.58,148.71,14310.0,130.5143,130.5318,130.2513,130.3653,14310.0
2019-07-24 15:40:00,148.71,148.89,148.7,148.83,15639.0,130.3653,130.5231,130.3565,130.4705,15639.0
2019-07-24 15:45:00,148.84,148.94,148.76,148.91,15471.0,130.4792,130.5669,130.4091,130.5406,15471.0
2019-07-24 15:50:00,148.88,148.99,148.87,148.96,36025.0,130.5143,130.6107,130.5055,130.5844,36025.0
2019-07-24 15:55:00,148.95,149.02,148.83,148.85,58692.0,130.5757,130.637,130.4705,130.488,58692.0
2019-07-25 09:30:00,147.95,148.67,147.58,147.58,50843.0,129.699,130.3302,129.3747,129.3747,50843.0
2019-07-25 09:35:00,147.67,147.99,147.63,147.84,14258.0,129.4536,129.7341,129.4185,129.6026,14258.0
2019-07-25 09:40:00,147.78,148.06,147.69,147.92,20606.0,129.55,129.7954,129.4711,129.6727,20606.0
2019-07-25 09:45:00,147.94,147.95,147.44,147.75,20126.0,129.6903,129.699,129.2519,129.5237,20126.0
2019-07-25 09:50:00,147.75,147.8,147.24,147.24,19763.0,129.5237,129.5675,129.0766,129.0766,19763.0
2019-07-25 09:55:00,147.22,147.56,147.22,147.56,3782.0,129.0591,129.3571,129.0591,129.3571,3782.0
2019-07-25 10:00:00,147.51,147.85,147.51,147.84,7509.0,129.3133,129.6114,129.3133,129.6026,7509.0
2019-07-25 10:05:00,147.84,147.94,147.76,147.79,6036.0,129.6026,129.6903,129.5325,129.5588,6036.0
2019-07-25 10:10:00,147.78,147.82,147.65,147.65,10649.0,129.55,129.5851,129.436,129.436,10649.0
2019-07-25 10:15:00,147.65,147.98,147.59,147.97,9558.0,129.436,129.7253,129.3834,129.7165,9558.0
2019-07-25 10:20:00,147.98,148.13,147.9,147.9,6187.0,129.7253,129.8568,129.6552,129.6552,6187.0
2019-07-25 10:25:00,147.9,148.1,147.87,148.02,10680.0,129.6552,129.8305,129.6289,129.7604,10680.0
2019-07-25 10:30:00,148.06,148.09,147.88,147.95,8929.0,129.7954,129.8217,129.6377,129.699,8929.0
2019-07-25 10:35:00,147.92,148.04,147.87,147.9,6855.0,129.6727,129.7779,129.6289,129.6552,6855.0
2019-07-25 10:40:00,147.91,148.0,147.8,147.84,6800.0,129.664,129.7428,129.5675,129.6026,6800.0
2019-07-25 10:45:00,147.86,148.02,147.82,148.0,8501.0,129.6201,129.7604,129.5851,129.7428,8501.0
2019-07-25 10:50:00,148.02,148.16,147.9,148.05,15689.0,129.7604,129.8831,129.6552,129.7867,15689.0
2019-07-25 10:55:00,148.06,148.09,147.96,147.96,6847.0,129.7954,129.8217,129.7078,129.7078,6847.0
2019-07-25 11:00:00,148.0,148.27,147.99,148.24,11408.0,129.7428,129.9795,129.7341,129.9532,11408.0
2019-07-25 11:05:00,148.2,148.29,148.15,148.25,9400.0,129.9182,129.9971,129.8743,129.962,9400.0
2019-07-25 11:10:00,148.26,148.45,148.24,148.43,7332.0,129.9708,130.1373,129.9532,130.1198,7332.0
2019-07-25 11:15:00,148.41,148.43,148.36,148.38,4200.0,130.1023,130.1198,130.0584,130.076,4200.0
2019-07-25 11:20:00,148.39,148.47,148.31,148.33,9877.0,130.0847,130.1549,130.0146,130.0321,9877.0
2019-07-25 11:25:00,148.26,148.37,148.25,148.34,11903.0,129.9708,130.0672,129.962,130.0409,11903.0
2019-07-25 11:30:00,148.31,148.34,148.23,148.23,10543.0,130.0146,130.0409,129.9445,129.9445,10543.0
2019-07-25 11:35:00,148.22,148.3,148.21,148.28,5100.0,129.9357,130.0058,129.9269,129.9883,5100.0
2019-07-25 11:40:00,148.28,148.34,148.09,148.11,6736.0,129.9883,130.0409,129.8217,129.8393,6736.0
2019-07-25 11:45:00,148.11,148.17,148.02,148.02,10705.0,129.8393,129.8919,129.7604,129.7604,10705.0
2019-07-25 11:50:00,147.98,147.99,147.79,147.79,9323.0,129.7253,129.7341,129.5588,129.5588,9323.0
2019-07-25 11:55:00,147.82,147.99,147.73,147.96,8772.0,129.5851,129.7341,129.5062,129.7078,8772.0
2019-07-25 12:00:00,147.99,148.06,147.97,148.03,8208.0,129.7341,129.7954,129.7165,129.7691,8208.0
2019-07-25 12:05:00,148.01,148.17,147.99,148.09,6261.0,129.7516,129.8919,129.7341,129.8217,6261.0
2019-07-25 12:10:00,148.1,148.2,148.06,148.11,9440.0,129.8305,129.9182,129.7954,129.8393,9440.0
2019-07-25 12:15:00,148.09,148.25,148.05,148.24,11435.0,129.8217,129.962,129.7867,129.9532,11435.0
2019-07-25 12:20:00,148.22,148.25,148.18,148.2,6002.0,129.9357,129.962,129.9006,129.9182,6002.0
2019-07-25 12:25:00,148.22,148.25,148.17,148.2,3620.0,129.9357,129.962,129.8919,129.9182,3620.0
2019-07-25 12:30:00,148.17,148.37,148.17,148.37,3000.0,129.8919,130.0672,129.8919,130.0672,3000.0
2019-07-25 12:35:00,148.39,148.56,148.28,148.28,14892.0,130.0847,130.2338,129.9883,129.9883,14892.0
2019-07-25 12:40:00,148.24,148.26,148.11,148.22,5872.0,129.9532,129.9708,129.8393,129.9357,5872.0
2019-07-25 12:45:00,148.2,148.45,148.2,148.41,2651.0,129.9182,130.1373,129.9182,130.1023,2651.0
2019-07-25 12:50:00,148.44,148.45,148.19,148.3,3900.0,130.1286,130.1373,129.9094,130.0058,3900.0
2019-07-25 12:55:00,148.3,148.59,148.3,148.59,5988.0,130.0058,130.2601,130.0058,130.2601,5988.0
2019-07-25 13:00:00,148.51,148.74,148.48,148.63,5401.0,130.1899,130.3916,130.1636,130.2951,5401.0
2019-07-25 13:05:00,148.58,148.81,148.58,148.72,6100.0,130.2513,130.4529,130.2513,130.374,6100.0
2019-07-25 13:10:00,148.72,148.81,148.61,148.65,4727.0,130.374,130.4529,130.2776,130.3127,4727.0
2019-07-25 13:15:00,148.6,148.74,148.6,148.74,7105.0,130.2688,130.3916,130.2688,130.3916,7105.0
2019-07-25 13:20:00,148.69,148.77,148.62,148.66,19210.0,130.3477,130.4179,130.2864,130.3214,19210.0
2019-07-25 13:25:00,148.66,148.8,148.65,148.71,6431.0,130.3214,130.4442,130.3127,130.3653,6431.0
2019-07-25 13:30:00,148.75,148.79,148.62,148.79,5574.0,130.4003,130.4354,130.2864,130.4354,5574.0
2019-07-25 13:35:00,148.75,148.79,148.7,148.74,5909.0,130.4003,130.4354,130.3565,130.3916,5909.0
2019-07-25 13:40:00,148.79,149.03,148.78,148.92,8477.0,130.4354,130.6458,130.4266,130.5494,8477.0
2019-07-25 13:45:00,148.92,148.92,148.75,148.75,6783.0,130.5494,130.5494,130.4003,130.4003,6783.0
2019-07-25 13:50:00,148.74,148.74,148.59,148.59,5414.0,130.3916,130.3916,130.2601,130.2601,5414.0
2019-07-25 13:55:00,148.64,148.66,148.52,148.56,2777.0,130.3039,130.3214,130.1987,130.2338,2777.0
2019-07-25 14:00:00,148.58,148.67,148.56,148.56,8633.0,130.2513,130.3302,130.2338,130.2338,8633.0
2019-07-25 14:05:00,148.56,148.69,148.56,148.61,6915.0,130.2338,130.3477,130.2338,130.2776,6915.0
2019-07-25 14:10:00,148.65,148.78,148.63,148.78,5703.0,130.3127,130.4266,130.2951,130.4266,5703.0
2019-07-25 14:15:00,148.79,149.01,148.79,148.92,3460.0,130.4354,130.6283,130.4354,130.5494,3460.0
2019-07-25 14:20:00,148.94,149.05,148.94,149.04,3750.0,130.5669,130.6633,130.5669,130.6546,3750.0
2019-07-25 14:25:00,149.03,149.05,148.98,148.98,6220.0,130.6458,130.6633,130.602,130.602,6220.0
2019-07-25 14:30:00,148.99,148.99,148.7,148.7,23849.0,130.6107,130.6107,130.3565,130.3565,23849.0
2019-07-25 14:35:00,148.69,148.71,148.58,148.58,12411.0,130.3477,130.3653,130.2513,130.2513,12411.0
2019-07-25 14:40:00,148.59,148.65,148.58,148.58,9080.0,130.2601,130.3127,130.2513,130.2513,9080.0
2019-07-25 14:45:00,148.59,148.63,148.53,148.6,7269.0,130.2601,130.2951,130.2075,130.2688,7269.0
2019-07-25 14:50:00,148.63,148.65,148.41,148.41,4402.0,130.2951,130.3127,130.1023,130.1023,4402.0
2019-07-25 14:55:00,148.43,148.61,148.38,148.57,7084.0,130.1198,130.2776,130.076,130.2425,7084.0
2019-07-25 15:00:00,148.56,148.64,148.46,148.48,5884.0,130.2338,130.3039,130.1461,130.1636,5884.0
2019-07-25 15:05:00,148.45,148.5,148.35,148.45,6877.0,130.1373,130.1812,130.0497,130.1373,6877.0
2019-07-25 15:10:00,148.41,148.54,148.39,148.51,7998.0,130.1023,130.2162,130.0847,130.1899,7998.0
2019-07-25 15:15:00,148.53,148.63,148.48,148.58,10467.0,130.2075,130.2951,130.1636,130.2513,10467.0
2019-07-25 15:20:00,148.59,148.62,148.46,148.54,6005.0,130.2601,130.2864,130.1461,130.2162,6005.0
2019-07-25 15:25:00,148.54,148.65,148.54,148.62,5975.0,130.2162,130.3127,130.2162,130.2864,5975.0
2019-07-25 15:30:00,148.64,148.77,148.64,148.64,13181.0,130.3039,130.4179,130.3039,130.3039,13181.0
2019-07-25 15:35:00,148.65,148.7,148.55,148.57,8110.0,130.3127,130.3565,130.225,130.2425,8110.0
2019-07-25 15:40:00,148.58,148.78,148.58,148.7,14542.0,130.2513,130.4266,130.2513,130.3565,14542.0
2019-07-25 15:45:00,148.68,148.68,148.55,148.62,14494.0,130.339,130.339,130.225,130.2864,14494.0
2019-07-25 15:50:00,148.65,148.66,148.57,148.6,32898.0,130.3127,130.3214,130.2425,130.2688,32898.0
2019-07-25 15:55:00,148.57,148.63,148.45,148.53,72340.0,130.2425,130.2951,130.1373,130.2075,72340.0
2019-07-26 09:30:00,148.36,148.53,148.15,148.15,33221.0,130.0584,130.2075,129.8743,129.8743,33221.0
2019-07-26 09:35:00,148.06,148.3,147.73,147.83,14743.0,129.7954,130.0058,129.5062,129.5938,14743.0
2019-07-26 09:40:00,147.78,147.98,147.25,147.98,13716.0,129.55,129.7253,129.0854,129.7253,13716.0
2019-07-26 09:45:00,148.01,148.21,147.88,147.94,6162.0,129.7516,129.9269,129.6377,129.6903,6162.0
2019-07-26 09:50:00,148.02,148.26,148.02,148.23,3329.0,129.7604,129.9708,129.7604,129.9445,3329.0
2019-07-26 09:55:00,148.25,148.32,148.13,148.32,2905.0,129.962,130.0234,129.8568,130.0234,2905.0
2019-07-26 10:00:00,148.41,148.57,148.36,148.47,5323.0,130.1023,130.2425,130.0584,130.1549,5323.0
2019-07-26 10:05:00,148.38,148.82,148.38,148.82,2542.0,130.076,130.4617,130.076,130.4617,2542.0
2019-07-26 10:10:00,148.83,148.84,148.72,148.77,5600.0,130.4705,130.4792,130.374,130.4179,5600.0
2019-07-26 10:15:00,148.82,149.09,148.82,149.03,5110.0,130.4617,130.6984,130.4617,130.6458,5110.0
2019-07-26 10:20:00,148.96,149.07,148.77,148.91,13841.0,130.5844,130.6809,130.4179,130.5406,13841.0
2019-07-26 10:25:00,148.86,149.04,148.86,148.99,4000.0,130.4968,130.6546,130.4968,130.6107,4000.0
2019-07-26 10:30:00,149.0,149.05,148.8,148.82,13364.0,130.6195,130.6633,130.4442,130.4617,13364.0
2019-07-26 10:35:00,148.82,149.01,148.74,148.95,6128.0,130.4617,130.6283,130.3916,130.5757,6128.0
2019-07-26 10:40:00,148.91,148.94,148.7,148.78,14087.0,130.5406,130.5669,130.3565,130.4266,14087.0
2019-07-26 10:45:00,148.78,148.97,148.77,148.89,14287.0,130.4266,130.5932,130.4179,130.5231,14287.0
2019-07-26 10:50:00,148.89,148.94,148.77,148.88,10526.0,130.5231,130.5669,130.4179,130.5143,10526.0
2019-07-26 10:55:00,148.88,148.92,148.81,148.86,4910.0,130.5143,130.5494,130.4529,130.4968,4910.0
2019-07-26 11:00:00,148.86,148.94,148.81,148.93,4705.0,130.4968,130.5669,130.4529,130.5581,4705.0
2019-07-26 11:05:00,148.93,148.93,148.71,148.76,5062.0,130.5581,130.5581,130.3653,130.4091,5062.0
2019-07-26 11:10:00,148.75,148.78,148.61,148.64,3700.0,130.4003,130.4266,130.2776,130.3039,3700.0
2019-07-26 11:15:00,148.66,148.73,148.6,148.6,7032.0,130.3214,130.3828,130.2688,130.2688,7032.0
2019-07-26 11:20:00,148.53,148.63,148.5,148.5,3541.0,130.2075,130.2951,130.1812,130.1812,3541.0
2019-07-26 11:25:00,148.53,148.64,148.49,148.59,5085.0,130.2075,130.3039,130.1724,130.2601,5085.0
2019-07-26 11:30:00,148.58,148.75,148.57,148.66,7967.0,130.2513,130.4003,130.2425,130.3214,7967.0
2019-07-26 11:35:00,148.62,148.66,148.52,148.64,10713.0,130.2864,130.3214,130.1987,130.3039,10713.0
2019-07-26 11:40:00,148.64,148.67,148.5,148.52,5616.0,130.3039,130.3302,130.1812,130.1987,5616.0
2019-07-26 11:45:00,148.59,148.63,148.51,148.62,11543.0,130.2601,130.2951,130.1899,130.2864,11543.0
2019-07-26 11:50:00,148.67,148.88,148.64,148.74,5417.0,130.3302,130.5143,130.3039,130.3916,5417.0
2019-07-26 11:55:00,148.76,148.83,148.69,148.79,4398.0,130.4091,130.4705,130.3477,130.4354,4398.0
2019-07-26 12:00:00,148.77,148.84,148.7,148.73,5321.0,130.4179,130.4792,130.3565,130.3828,5321.0
2019-07-26 12:05:00,148.72,148.95,148.72,148.95,4056.0,130.374,130.5757,130.374,130.5757,4056.0
2019-07-26 12:10:00,148.96,149.03,148.95,148.96,7156.0,130.5844,130.6458,130.5757,130.5844,7156.0
2019-07-26 12:15:00,148.96,148.96,148.85,148.9,3426.0,130.5844,130.5844,130.488,130.5318,3426.0
2019-07-26 12:20:00,148.89,149.08,148.89,149.07,3047.0,130.5231,130.6896,130.5231,130.6809,3047.0
2019-07-26 12:25:00,149.1,149.11,149.02,149.03,3835.0,130.7072,130.7159,130.637,130.6458,3835.0
2019-07-26 12:30:00,148.99,148.99,148.86,148.86,3688.0,130.6107,130.6107,130.4968,130.4968,3688.0
2019-07-26 12:35:00,148.84,148.96,148.84,148.96,2814.0,130.4792,130.5844,130.4792,130.5844,2814.0
2019-07-26 12:40:00,148.94,149.07,148.93,149.06,1806.0,130.5669,130.6809,130.5581,130.6721,1806.0
2019-07-26 12:45:00,149.08,149.13,149.06,149.1,1500.0,130.6896,130.7335,130.6721,130.7072,1500.0
2019-07-26 12:50:00,149.13,149.13,149.05,149.08,2132.0,130.7335,130.7335,130.6633,130.6896,2132.0
2019-07-26 12:55:00,149.08,149.14,149.07,149.13,1561.0,130.6896,130.7422,130.6809,130.7335,1561.0
2019-07-26 13:00:00,149.14,149.14,149.06,149.09,2100.0,130.7422,130.7422,130.6721,130.6984,2100.0
2019-07-26 13:05:00,149.09,149.16,149.07,149.16,5073.0,130.6984,130.7598,130.6809,130.7598,5073.0
2019-07-26 13:10:00,149.13,149.14,149.06,149.11,2774.0,130.7335,130.7422,130.6721,130.7159,2774.0
2019-07-26 13:15:00,149.13,149.22,149.12,149.17,4605.0,130.7335,130.8124,130.7247,130.7685,4605.0
2019-07-26 13:20:00,149.14,149.28,149.14,149.25,3100.0,130.7422,130.8649,130.7422,130.8386,3100.0
2019-07-26 13:25:00,149.22,149.25,149.18,149.2,2911.0,130.8124,130.8386,130.7773,130.7948,2911.0
2019-07-26 13:30:00,149.2,149.26,149.17,149.25,2611.0,130.7948,130.8474,130.7685,130.8386,2611.0
2019-07-26 13:35:00,149.2,149.38,149.2,149.32,4212.0,130.7948,130.9526,130.7948,130.9,4212.0
2019-07-26 13:40:00,149.33,149.42,149.24,149.4,2600.0,130.9088,130.9877,130.8299,130.9701,2600.0
2019-07-26 13:45:00,149.45,149.5,149.39,149.41,4162.0,131.014,131.0578,130.9614,130.9789,4162.0
2019-07-26 13:50:00,149.41,149.41,149.31,149.34,1600.0,130.9789,130.9789,130.8912,130.9175,1600.0
2019-07-26 13:55:00,149.34,149.41,149.33,149.35,3135.0,130.9175,130.9789,130.9088,130.9263,3135.0
2019-07-26 14:00:00,149.36,149.42,149.3,149.35,4585.0,130.9351,130.9877,130.8825,130.9263,4585.0
2019-07-26 14:05:00,149.36,149.4,149.35,149.39,2900.0,130.9351,130.9701,130.9263,130.9614,2900.0
2019-07-26 14:10:00,149.39,149.45,149.34,149.35,2765.0,130.9614,131.014,130.9175,130.9263,2765.0
2019-07-26 14:15:00,149.35,149.38,149.28,149.28,5741.0,130.9263,130.9526,130.8649,130.8649,5741.0
2019-07-26 14:20:00,149.28,149.4,149.28,149.4,4079.0,130.8649,130.9701,130.8649,130.9701,4079.0
2019-07-26 14:25:00,149.4,149.46,149.35,149.46,4350.0,130.9701,131.0227,130.9263,131.0227,4350.0
2019-07-26 14:30:00,149.5,149.54,149.37,149.37,6735.0,131.0578,131.0929,130.9438,130.9438,6735.0
2019-07-26 14:35:00,149.36,149.46,149.36,149.44,3610.0,130.9351,131.0227,130.9351,131.0052,3610.0
2019-07-26 14:40:00,149.47,149.49,149.44,149.47,3486.0,131.0315,131.049,131.0052,131.0315,3486.0
2019-07-26 14:45:00,149.49,149.57,149.46,149.55,5330.0,131.049,131.1192,131.0227,131.1016,5330.0
2019-07-26 14:50:00,149.53,149.58,149.49,149.57,3425.0,131.0841,131.1279,131.049,131.1192,3425.0
2019-07-26 14:55:00,149.58,149.64,149.58,149.58,4429.0,131.1279,131.1805,131.1279,131.1279,4429.0
2019-07-26 15:00:00,149.6,149.62,149.51,149.53,4903.0,131.1455,131.163,131.0666,131.0841,4903.0
2019-07-26 15:05:00,149.58,149.58,149.47,149.53,3930.0,131.1279,131.1279,131.0315,131.0841,3930.0
2019-07-26 15:10:00,149.51,149.61,149.49,149.61,3626.0,131.0666,131.1542,131.049,131.1542,3626.0
2019-07-26 15:15:00,149.61,149.71,149.59,149.71,5309.0,131.1542,131.2419,131.1367,131.2419,5309.0
2019-07-26 15:20:00,149.72,149.83,149.7,149.8,7859.0,131.2507,131.3471,131.2331,131.3208,7859.0
2019-07-26 15:25:00,149.78,149.83,149.78,149.83,6355.0,131.3033,131.3471,131.3033,131.3471,6355.0
2019-07-26 15:30:00,149.82,149.93,149.82,149.85,10762.0,131.3383,131.4348,131.3383,131.3646,10762.0
2019-07-26 15:35:00,149.86,150.04,149.86,149.99,16283.0,131.3734,131.5312,131.3734,131.4874,16283.0
2019-07-26 15:40:00,149.97,150.01,149.88,149.98,14947.0,131.4698,131.5049,131.3909,131.4786,14947.0
2019-07-26 15:45:00,149.97,150.06,149.95,150.03,9691.0,131.4698,131.5487,131.4523,131.5224,9691.0
2019-07-26 15:50:00,150.04,150.25,150.03,150.15,21218.0,131.5312,131.7153,131.5224,131.6276,21218.0
2019-07-26 15:55:00,150.12,150.14,149.89,149.91,46178.0,131.6013,131.6189,131.3997,131.4172,46178.0
2019-07-29 09:30:00,149.67,150.07,149.46,150.04,18869.0,131.2068,131.5575,131.0227,131.5312,18869.0
2019-07-29 09:35:00,150.07,150.12,149.76,149.84,4850.0,131.5575,131.6013,131.2857,131.3559,4850.0
2019-07-29 09:40:00,149.93,150.5,149.89,150.4,6310.0,131.4348,131.9345,131.3997,131.8468,6310.0
2019-07-29 09:45:00,150.35,150.35,149.95,150.07,10109.0,131.803,131.803,131.4523,131.5575,10109.0
2019-07-29 09:50:00,150.05,150.38,150.03,150.37,4632.0,131.54,131.8293,131.5224,131.8205,4632.0
2019-07-29 09:55:00,150.37,150.45,150.21,150.24,3476.0,131.8205,131.8906,131.6802,131.7065,3476.0
2019-07-29 10:00:00,150.22,150.25,150.1,150.1,4750.0,131.689,131.7153,131.5838,131.5838,4750.0
2019-07-29 10:05:00,150.04,150.06,149.96,150.04,4940.0,131.5312,131.5487,131.4611,131.5312,4940.0
2019-07-29 10:10:00,150.04,150.19,150.03,150.14,13405.0,131.5312,131.6627,131.5224,131.6189,13405.0
2019-07-29 10:15:00,150.12,150.22,150.09,150.17,10901.0,131.6013,131.689,131.575,131.6452,10901.0
2019-07-29 10:20:00,150.18,150.33,150.09,150.28,6183.0,131.6539,131.7854,131.575,131.7416,6183.0
2019-07-29 10:25:00,150.25,150.52,150.22,150.37,6655.0,131.7153,131.952,131.689,131.8205,6655.0
2019-07-29 10:30:00,150.4,150.51,150.38,150.44,8569.0,131.8468,131.9432,131.8293,131.8819,8569.0
2019-07-29 10:35:00,150.43,150.65,150.43,150.62,7018.0,131.8731,132.0659,131.8731,132.0396,7018.0
2019-07-29 10:40:00,150.65,150.72,150.55,150.58,6421.0,132.0659,132.1273,131.9783,132.0046,6421.0
2019-07-29 10:45:00,150.59,150.68,150.59,150.64,3820.0,132.0133,132.0922,132.0133,132.0572,3820.0
2019-07-29 10:50:00,150.67,150.8,150.64,150.69,14993.0,132.0835,132.1974,132.0572,132.101,14993.0
2019-07-29 10:55:00,150.67,150.75,150.48,150.56,9205.0,132.0835,132.1536,131.9169,131.987,9205.0
2019-07-29 11:00:00,150.56,150.7,150.56,150.65,4565.0,131.987,132.1098,131.987,132.0659,4565.0
2019-07-29 11:05:00,150.68,150.76,150.66,150.71,6332.0,132.0922,132.1624,132.0747,132.1185,6332.0
2019-07-29 11:10:00,150.74,150.9,150.74,150.77,5224.0,132.1448,132.2851,132.1448,132.1711,5224.0
2019-07-29 11:15:00,150.76,150.88,150.76,150.87,3286.0,132.1624,132.2676,132.1624,132.2588,3286.0
2019-07-29 11:20:00,150.89,150.99,150.86,150.9,4389.0,132.2763,132.364,132.25,132.2851,4389.0
2019-07-29 11:25:00,150.93,151.0,150.89,151.0,7196.0,132.3114,132.3728,132.2763,132.3728,7196.0
2019-07-29 11:30:00,151.03,151.03,150.85,150.88,5670.0,132.3991,132.3991,132.2413,132.2676,5670.0
2019-07-29 11:35:00,150.89,150.95,150.88,150.89,4717.0,132.2763,132.3289,132.2676,132.2763,4717.0
2019-07-29 11:40:00,150.94,150.94,150.82,150.84,2832.0,132.3202,132.3202,132.215,132.2325,2832.0
2019-07-29 11:45:00,150.84,150.86,150.69,150.69,3089.0,132.2325,132.25,132.101,132.101,3089.0
2019-07-29 11:50:00,150.72,150.73,150.66,150.66,4189.0,132.1273,132.1361,132.0747,132.0747,4189.0
2019-07-29 11:55:00,150.66,150.66,150.45,150.5,4456.0,132.0747,132.0747,131.8906,131.9345,4456.0
2019-07-29 12:00:00,150.52,150.65,150.52,150.65,4112.0,131.952,132.0659,131.952,132.0659,4112.0
2019-07-29 12:05:00,150.63,150.68,150.61,150.62,4194.0,132.0484,132.0922,132.0309,132.0396,4194.0
2019-07-29 12:10:00,150.58,150.58,150.46,150.53,5507.0,132.0046,132.0046,131.8994,131.9608,5507.0
2019-07-29 12:15:00,150.5,150.51,150.12,150.15,13508.0,131.9345,131.9432,131.6013,131.6276,13508.0
2019-07-29 12:20:00,150.14,150.35,150.13,150.32,13572.0,131.6189,131.803,131.6101,131.7767,13572.0
2019-07-29 12:25:00,150.33,150.43,150.33,150.42,2901.0,131.7854,131.8731,131.7854,131.8643,2901.0
2019-07-29 12:30:00,150.38,150.4,150.33,150.33,5282.0,131.8293,131.8468,131.7854,131.7854,5282.0
2019-07-29 12:35:00,150.26,150.31,150.23,150.24,6603.0,131.7241,131.7679,131.6978,131.7065,6603.0
2019-07-29 12:40:00,150.25,150.33,150.23,150.25,3641.0,131.7153,131.7854,131.6978,131.7153,3641.0
2019-07-29 12:45:00,150.28,150.33,150.26,150.3,1604.0,131.7416,131.7854,131.7241,131.7591,1604.0
2019-07-29 12:50:00,150.3,150.4,150.3,150.37,3528.0,131.7591,131.8468,131.7591,131.8205,3528.0
2019-07-29 12:55:00,150.38,150.51,150.38,150.47,2912.0,131.8293,131.9432,131.8293,131.9082,2912.0
2019-07-29 13:00:00,150.49,150.58,150.49,150.51,2771.0,131.9257,132.0046,131.9257,131.9432,2771.0
2019-07-29 13:05:00,150.51,150.52,150.31,150.31,7103.0,131.9432,131.952,131.7679,131.7679,7103.0
2019-07-29 13:10:00,150.33,150.38,150.27,150.38,4758.0,131.7854,131.8293,131.7328,131.8293,4758.0
2019-07-29 13:15:00,150.42,150.48,150.38,150.38,2666.0,131.8643,131.9169,131.8293,131.8293,2666.0
2019-07-29 13:20:00,150.4,150.43,150.33,150.36,3318.0,131.8468,131.8731,131.7854,131.8117,3318.0
2019-07-29 13:25:00,150.37,150.38,150.28,150.31,3920.0,131.8205,131.8293,131.7416,131.7679,3920.0
2019-07-29 13:30:00,150.31,150.34,150.26,150.3,3340.0,131.7679,131.7942,131.7241,131.7591,3340.0
2019-07-29 13:35:00,150.3,150.38,150.3,150.37,2804.0,131.7591,131.8293,131.7591,131.8205,2804.0
2019-07-29 13:40:00,150.37,150.39,150.3,150.34,3476.0,131.8205,131.838,131.7591,131.7942,3476.0
2019-07-29 13:45:00,150.36,150.44,150.33,150.43,2921.0,131.8117,131.8819,131.7854,131.8731,2921.0
2019-07-29 13:50:00,150.42,150.42,150.25,150.26,2300.0,131.8643,131.8643,131.7153,131.7241,2300.0
2019-07-29 13:55:00,150.26,150.27,150.1,150.12,3500.0,131.7241,131.7328,131.5838,131.6013,3500.0
2019-07-29 14:00:00,150.13,150.15,149.99,150.05,6800.0,131.6101,131.6276,131.4874,131.54,6800.0
2019-07-29 14:05:00,150.03,150.11,150.03,150.1,9717.0,131.5224,131.5926,131.5224,131.5838,9717.0
2019-07-29 14:10:00,150.11,150.14,150.07,150.09,4718.0,131.5926,131.6189,131.5575,131.575,4718.0
2019-07-29 14:15:00,150.05,150.16,150.02,150.16,5259.0,131.54,131.6364,131.5137,131.6364,5259.0
2019-07-29 14:20:00,150.16,150.17,149.84,149.84,8613.0,131.6364,131.6452,131.3559,131.3559,8613.0
2019-07-29 14:25:00,149.83,149.85,149.76,149.78,5906.0,131.3471,131.3646,131.2857,131.3033,5906.0
2019-07-29 14:30:00,149.8,149.8,149.61,149.69,6773.0,131.3208,131.3208,131.1542,131.2244,6773.0
2019-07-29 14:35:00,149.69,149.69,149.62,149.63,5686.0,131.2244,131.2244,131.163,131.1718,5686.0
2019-07-29 14:40:00,149.61,149.61,149.42,149.46,7456.0,131.1542,131.1542,130.9877,131.0227,7456.0
2019-07-29 14:45:00,149.49,149.51,149.4,149.44,6555.0,131.049,131.0666,130.9701,131.0052,6555.0
2019-07-29 14:50:00,149.46,149.57,149.45,149.47,6356.0,131.0227,131.1192,131.014,131.0315,6356.0
2019-07-29 14:55:00,149.48,149.55,149.28,149.33,9632.0,131.0403,131.1016,130.8649,130.9088,9632.0
2019-07-29 15:00:00,149.34,149.36,149.16,149.22,10327.0,130.9175,130.9351,130.7598,130.8124,10327.0
2019-07-29 15:05:00,149.22,149.22,149.03,149.13,18479.0,130.8124,130.8124,130.6458,130.7335,18479.0
2019-07-29 15:10:00,149.12,149.12,148.82,148.82,17191.0,130.7247,130.7247,130.4617,130.4617,17191.0
2019-07-29 15:15:00,148.81,148.84,148.67,148.83,31394.0,130.4529,130.4792,130.3302,130.4705,31394.0
2019-07-29 15:20:00,148.86,148.86,148.71,148.72,17240.0,130.4968,130.4968,130.3653,130.374,17240.0
2019-07-29 15:25:00,148.72,148.74,148.53,148.57,13878.0,130.374,130.3916,130.2075,130.2425,13878.0
2019-07-29 15:30:00,148.58,148.72,148.58,148.64,19457.0,130.2513,130.374,130.2513,130.3039,19457.0
2019-07-29 15:35:00,148.62,148.78,148.62,148.64,14790.0,130.2864,130.4266,130.2864,130.3039,14790.0
2019-07-29 15:40:00,148.65,148.88,148.64,148.83,16369.0,130.3127,130.5143,130.3039,130.4705,16369.0
2019-07-29 15:45:00,148.84,148.94,148.77,148.91,24951.0,130.4792,130.5669,130.4179,130.5406,24951.0
2019-07-29 15:50:00,148.93,149.07,148.91,148.94,33781.0,130.5581,130.6809,130.5406,130.5669,33781.0
2019-07-29 15:55:00,148.92,149.01,148.7,148.75,92463.0,130.5494,130.6283,130.3565,130.4003,92463.0
2019-07-30 09:30:00,148.13,148.53,147.75,148.53,22036.0,129.8568,130.2075,129.5237,130.2075,22036.0
2019-07-30 09:35:00,148.6,149.13,148.54,149.08,14433.0,130.2688,130.7335,130.2162,130.6896,14433.0
2019-07-30 09:40:00,149.1,149.34,149.01,149.11,4154.0,130.7072,130.9175,130.6283,130.7159,4154.0
2019-07-30 09:45:00,149.19,149.24,148.96,149.08,4069.0,130.7861,130.8299,130.5844,130.6896,4069.0
2019-07-30 09:50:00,149.07,149.4,149.06,149.27,2701.0,130.6809,130.9701,130.6721,130.8562,2701.0
2019-07-30 09:55:00,149.24,149.55,149.23,149.54,1400.0,130.8299,131.1016,130.8211,131.0929,1400.0
2019-07-30 10:00:00,149.43,149.43,148.99,148.99,3881.0,130.9964,130.9964,130.6107,130.6107,3881.0
2019-07-30 10:05:00,149.06,149.13,148.94,148.94,4598.0,130.6721,130.7335,130.5669,130.5669,4598.0
2019-07-30 10:10:00,148.93,149.05,148.69,148.74,5922.0,130.5581,130.6633,130.3477,130.3916,5922.0
2019-07-30 10:15:00,148.72,148.77,148.65,148.77,2963.0,130.374,130.4179,130.3127,130.4179,2963.0
2019-07-30 10:20:00,148.73,148.86,148.67,148.67,5406.0,130.3828,130.4968,130.3302,130.3302,5406.0
2019-07-30 10:25:00,148.68,148.95,148.66,148.89,7400.0,130.339,130.5757,130.3214,130.5231,7400.0
2019-07-30 10:30:00,148.91,149.03,148.73,148.78,8213.0,130.5406,130.6458,130.3828,130.4266,8213.0
2019-07-30 10:35:00,148.79,148.79,148.55,148.69,3517.0,130.4354,130.4354,130.225,130.3477,3517.0
2019-07-30 10:40:00,148.71,148.72,148.59,148.66,2828.0,130.3653,130.374,130.2601,130.3214,2828.0
2019-07-30 10:45:00,148.59,148.7,148.58,148.69,2141.0,130.2601,130.3565,130.2513,130.3477,2141.0
2019-07-30 10:50:00,148.58,148.64,148.45,148.47,4569.0,130.2513,130.3039,130.1373,130.1549,4569.0
2019-07-30 10:55:00,148.52,148.7,148.52,148.59,11219.0,130.1987,130.3565,130.1987,130.2601,11219.0
2019-07-30 11:00:00,148.57,148.68,148.51,148.57,3500.0,130.2425,130.339,130.1899,130.2425,3500.0
2019-07-30 11:05:00,148.56,148.68,148.45,148.65,3085.0,130.2338,130.339,130.1373,130.3127,3085.0
2019-07-30 11:10:00,148.68,148.68,148.53,148.58,4154.0,130.339,130.339,130.2075,130.2513,4154.0
2019-07-30 11:15:00,148.56,148.56,148.42,148.42,4110.0,130.2338,130.2338,130.111,130.111,4110.0
2019-07-30 11:20:00,148.39,148.51,148.39,148.4,4500.0,130.0847,130.1899,130.0847,130.0935,4500.0
2019-07-30 11:25:00,148.38,148.48,148.29,148.46,4409.0,130.076,130.1636,129.9971,130.1461,4409.0
2019-07-30 11:30:00,148.49,148.52,148.41,148.43,4919.0,130.1724,130.1987,130.1023,130.1198,4919.0
2019-07-30 11:35:00,148.42,148.47,148.27,148.33,4400.0,130.111,130.1549,129.9795,130.0321,4400.0
2019-07-30 11:40:00,148.31,148.36,148.26,148.26,3300.0,130.0146,130.0584,129.9708,129.9708,3300.0
2019-07-30 11:45:00,148.27,148.28,148.17,148.18,3533.0,129.9795,129.9883,129.8919,129.9006,3533.0
2019-07-30 11:50:00,148.11,148.24,148.11,148.24,4705.0,129.8393,129.9532,129.8393,129.9532,4705.0
2019-07-30 11:55:00,148.25,148.35,148.2,148.31,5771.0,129.962,130.0497,129.9182,130.0146,5771.0
2019-07-30 12:00:00,148.28,148.39,148.25,148.38,8424.0,129.9883,130.0847,129.962,130.076,8424.0
2019-07-30 12:05:00,148.36,148.37,148.26,148.28,3600.0,130.0584,130.0672,129.9708,129.9883,3600.0
2019-07-30 12:10:00,148.26,148.37,148.24,148.29,2934.0,129.9708,130.0672,129.9532,129.9971,2934.0
2019-07-30 12:15:00,148.28,148.33,148.26,148.29,3700.0,129.9883,130.0321,129.9708,129.9971,3700.0
2019-07-30 12:20:00,148.27,148.27,148.15,148.24,4330.0,129.9795,129.9795,129.8743,129.9532,4330.0
2019-07-30 12:25:00,148.25,148.26,148.18,148.2,4505.0,129.962,129.9708,129.9006,129.9182,4505.0
2019-07-30 12:30:00,148.21,148.26,148.16,148.18,9350.0,129.9269,129.9708,129.8831,129.9006,9350.0
2019-07-30 12:35:00,148.16,148.18,148.04,148.09,7532.0,129.8831,129.9006,129.7779,129.8217,7532.0
2019-07-30 12:40:00,148.09,148.1,147.99,148.04,5707.0,129.8217,129.8305,129.7341,129.7779,5707.0
2019-07-30 12:45:00,148.06,148.08,147.99,148.05,5436.0,129.7954,129.813,129.7341,129.7867,5436.0
2019-07-30 12:50:00,148.07,148.08,147.92,147.92,4747.0,129.8042,129.813,129.6727,129.6727,4747.0
2019-07-30 12:55:00,147.92,147.92,147.8,147.82,4893.0,129.6727,129.6727,129.5675,129.5851,4893.0
2019-07-30 13:00:00,147.83,147.89,147.81,147.86,9357.0,129.5938,129.6464,129.5763,129.6201,9357.0
2019-07-30 13:05:00,147.86,147.86,147.52,147.72,30337.0,129.6201,129.6201,129.3221,129.4974,30337.0
2019-07-30 13:10:00,147.7,147.7,147.52,147.54,13060.0,129.4799,129.4799,129.3221,129.3396,13060.0
2019-07-30 13:15:00,147.54,147.6,147.37,147.47,16318.0,129.3396,129.3922,129.1906,129.2782,16318.0
2019-07-30 13:20:00,147.46,147.58,147.4,147.53,8609.0,129.2695,129.3747,129.2169,129.3308,8609.0
2019-07-30 13:25:00,147.56,147.57,147.28,147.32,9093.0,129.3571,129.3659,129.1117,129.1467,9093.0
2019-07-30 13:30:00,147.35,147.44,147.35,147.42,6353.0,129.173,129.2519,129.173,129.2344,6353.0
2019-07-30 13:35:00,147.43,147.44,147.34,147.41,6100.0,129.2432,129.2519,129.1643,129.2256,6100.0
2019-07-30 13:40:00,147.42,147.44,147.35,147.44,4100.0,129.2344,129.2519,129.173,129.2519,4100.0
2019-07-30 13:45:00,147.45,147.61,147.45,147.56,6531.0,129.2607,129.401,129.2607,129.3571,6531.0
2019-07-30 13:50:00,147.58,147.61,147.46,147.48,4982.0,129.3747,129.401,129.2695,129.287,4982.0
2019-07-30 13:55:00,147.47,147.53,147.46,147.52,3483.0,129.2782,129.3308,129.2695,129.3221,3483.0
2019-07-30 14:00:00,147.53,147.63,147.52,147.6,24948.0,129.3308,129.4185,129.3221,129.3922,24948.0
2019-07-30 14:05:00,147.61,147.66,147.57,147.65,13974.0,129.401,129.4448,129.3659,129.436,13974.0
2019-07-30 14:10:00,147.67,147.7,147.61,147.66,33149.0,129.4536,129.4799,129.401,129.4448,33149.0
2019-07-30 14:15:00,147.67,147.9,147.66,147.84,9700.0,129.4536,129.6552,129.4448,129.6026,9700.0
2019-07-30 14:20:00,147.85,147.86,147.75,147.76,13907.0,129.6114,129.6201,129.5237,129.5325,13907.0
2019-07-30 14:25:00,147.77,147.82,147.68,147.77,6347.0,129.5412,129.5851,129.4623,129.5412,6347.0
2019-07-30 14:30:00,147.77,147.79,147.61,147.61,9395.0,129.5412,129.5588,129.401,129.401,9395.0
2019-07-30 14:35:00,147.58,147.66,147.56,147.6,9629.0,129.3747,129.4448,129.3571,129.3922,9629.0
2019-07-30 14:40:00,147.61,147.63,147.5,147.54,10520.0,129.401,129.4185,129.3045,129.3396,10520.0
2019-07-30 14:45:00,147.55,147.65,147.54,147.55,7111.0,129.3484,129.436,129.3396,129.3484,7111.0
2019-07-30 14:50:00,147.56,147.65,147.53,147.65,4657.0,129.3571,129.436,129.3308,129.436,4657.0
2019-07-30 14:55:00,147.64,147.65,147.53,147.57,10242.0,129.4273,129.436,129.3308,129.3659,10242.0
2019-07-30 15:00:00,147.59,147.79,147.57,147.73,24279.0,129.3834,129.5588,129.3659,129.5062,24279.0
2019-07-30 15:05:00,147.75,147.79,147.71,147.78,4055.0,129.5237,129.5588,129.4886,129.55,4055.0
2019-07-30 15:10:00,147.8,147.88,147.8,147.88,6976.0,129.5675,129.6377,129.5675,129.6377,6976.0
2019-07-30 15:15:00,147.87,147.89,147.8,147.8,11773.0,129.6289,129.6464,129.5675,129.5675,11773.0
2019-07-30 15:20:00,147.81,147.84,147.72,147.75,7018.0,129.5763,129.6026,129.4974,129.5237,7018.0
2019-07-30 15:25:00,147.73,147.75,147.68,147.71,7426.0,129.5062,129.5237,129.4623,129.4886,7426.0
2019-07-30 15:30:00,147.69,147.7,147.64,147.7,10548.0,129.4711,129.4799,129.4273,129.4799,10548.0
2019-07-30 15:35:00,147.7,147.79,147.68,147.79,11764.0,129.4799,129.5588,129.4623,129.5588,11764.0
2019-07-30 15:40:00,147.78,147.81,147.73,147.75,15652.0,129.55,129.5763,129.5062,129.5237,15652.0
2019-07-30 15:45:00,147.74,147.78,147.65,147.7,23042.0,129.5149,129.55,129.436,129.4799,23042.0
2019-07-30 15:50:00,147.69,147.74,147.65,147.67,24033.0,129.4711,129.5149,129.436,129.4536,24033.0
2019-07-30 15:55:00,147.66,147.76,147.55,147.65,76841.0,129.4448,129.5325,129.3484,129.436,76841.0
2019-07-31 09:30:00,148.28,148.45,147.98,148.23,23725.0,129.9883,130.1373,129.7253,129.9445,23725.0
2019-07-31 09:35:00,148.31,148.85,148.3,148.54,20237.0,130.0146,130.488,130.0058,130.2162,20237.0
2019-07-31 09:40:00,148.56,148.6,148.2,148.24,8302.0,130.2338,130.2688,129.9182,129.9532,8302.0
2019-07-31 09:45:00,148.23,148.27,147.82,148.06,19398.0,129.9445,129.9795,129.5851,129.7954,19398.0
2019-07-31 09:50:00,148.01,148.42,148.01,148.06,21412.0,129.7516,130.111,129.7516,129.7954,21412.0
2019-07-31 09:55:00,148.03,148.16,147.85,147.88,13404.0,129.7691,129.8831,129.6114,129.6377,13404.0
2019-07-31 10:00:00,147.92,148.05,147.54,147.55,13164.0,129.6727,129.7867,129.3396,129.3484,13164.0
2019-07-31 10:05:00,147.6,147.89,147.56,147.69,11207.0,129.3922,129.6464,129.3571,129.4711,11207.0
2019-07-31 10:10:00,147.67,147.72,147.5,147.72,6811.0,129.4536,129.4974,129.3045,129.4974,6811.0
2019-07-31 10:15:00,147.75,147.77,147.6,147.67,5602.0,129.5237,129.5412,129.3922,129.4536,5602.0
2019-07-31 10:20:00,147.7,147.84,147.59,147.76,6584.0,129.4799,129.6026,129.3834,129.5325,6584.0
2019-07-31 10:25:00,147.81,147.94,147.8,147.85,4200.0,129.5763,129.6903,129.5675,129.6114,4200.0
2019-07-31 10:30:00,147.76,147.84,147.63,147.77,7844.0,129.5325,129.6026,129.4185,129.5412,7844.0
2019-07-31 10:35:00,147.74,147.84,147.6,147.6,5348.0,129.5149,129.6026,129.3922,129.3922,5348.0
2019-07-31 10:40:00,147.57,147.57,147.18,147.18,5247.0,129.3659,129.3659,129.024,129.024,5247.0
2019-07-31 10:45:00,147.2,147.2,146.74,146.92,19938.0,129.0415,129.0415,128.6383,128.7961,19938.0
2019-07-31 10:50:00,146.89,146.97,146.82,146.97,13582.0,128.7698,128.8399,128.7084,128.8399,13582.0
2019-07-31 10:55:00,146.93,147.07,146.88,147.03,18844.0,128.8048,128.9276,128.761,128.8925,18844.0
2019-07-31 11:00:00,147.02,147.2,147.0,147.14,16377.0,128.8837,129.0415,128.8662,128.9889,16377.0
2019-07-31 11:05:00,147.14,147.22,147.07,147.09,13920.0,128.9889,129.0591,128.9276,128.9451,13920.0
2019-07-31 11:10:00,147.08,147.17,147.01,147.09,5740.0,128.9363,129.0152,128.875,128.9451,5740.0
2019-07-31 11:15:00,147.07,147.3,146.96,147.13,14007.0,128.9276,129.1292,128.8311,128.9802,14007.0
2019-07-31 11:20:00,147.21,147.42,147.21,147.36,8905.0,129.0503,129.2344,129.0503,129.1818,8905.0
2019-07-31 11:25:00,147.34,147.39,147.33,147.36,4700.0,129.1643,129.2081,129.1555,129.1818,4700.0
2019-07-31 11:30:00,147.36,147.45,147.3,147.4,6739.0,129.1818,129.2607,129.1292,129.2169,6739.0
2019-07-31 11:35:00,147.44,147.46,147.27,147.3,5633.0,129.2519,129.2695,129.1029,129.1292,5633.0
2019-07-31 11:40:00,147.33,147.46,147.33,147.42,9010.0,129.1555,129.2695,129.1555,129.2344,9010.0
2019-07-31 11:45:00,147.42,147.59,147.37,147.45,15192.0,129.2344,129.3834,129.1906,129.2607,15192.0
2019-07-31 11:50:00,147.47,147.63,147.47,147.62,4697.0,129.2782,129.4185,129.2782,129.4097,4697.0
2019-07-31 11:55:00,147.63,147.82,147.63,147.72,7503.0,129.4185,129.5851,129.4185,129.4974,7503.0
2019-07-31 12:00:00,147.72,147.86,147.68,147.77,6000.0,129.4974,129.6201,129.4623,129.5412,6000.0
2019-07-31 12:05:00,147.75,147.75,147.61,147.67,7364.0,129.5237,129.5237,129.401,129.4536,7364.0
2019-07-31 12:10:00,147.66,147.68,147.61,147.68,3600.0,129.4448,129.4623,129.401,129.4623,3600.0
2019-07-31 12:15:00,147.66,147.67,147.57,147.67,5054.0,129.4448,129.4536,129.3659,129.4536,5054.0
2019-07-31 12:20:00,147.66,147.76,147.63,147.72,6651.0,129.4448,129.5325,129.4185,129.4974,6651.0
2019-07-31 12:25:00,147.72,147.72,147.57,147.61,3758.0,129.4974,129.4974,129.3659,129.401,3758.0
2019-07-31 12:30:00,147.61,147.61,147.5,147.53,6600.0,129.401,129.401,129.3045,129.3308,6600.0
2019-07-31 12:35:00,147.53,147.55,147.49,147.49,3848.0,129.3308,129.3484,129.2958,129.2958,3848.0
2019-07-31 12:40:00,147.5,147.64,147.42,147.64,15048.0,129.3045,129.4273,129.2344,129.4273,15048.0
2019-07-31 12:45:00,147.65,147.68,147.57,147.57,6128.0,129.436,129.4623,129.3659,129.3659,6128.0
2019-07-31 12:50:00,147.55,147.59,147.52,147.55,2901.0,129.3484,129.3834,129.3221,129.3484,2901.0
2019-07-31 12:55:00,147.54,147.62,147.48,147.58,3801.0,129.3396,129.4097,129.287,129.3747,3801.0
2019-07-31 13:00:00,147.57,147.57,147.42,147.43,4359.0,129.3659,129.3659,129.2344,129.2432,4359.0
2019-07-31 13:05:00,147.44,147.51,147.43,147.44,4262.0,129.2519,129.3133,129.2432,129.2519,4262.0
2019-07-31 13:10:00,147.48,147.61,147.48,147.57,5650.0,129.287,129.401,129.287,129.3659,5650.0
2019-07-31 13:15:00,147.55,147.55,147.43,147.43,3800.0,129.3484,129.3484,129.2432,129.2432,3800.0
2019-07-31 13:20:00,147.42,147.6,147.42,147.52,2933.0,129.2344,129.3922,129.2344,129.3221,2933.0
2019-07-31 13:25:00,147.52,147.61,147.43,147.6,9067.0,129.3221,129.401,129.2432,129.3922,9067.0
2019-07-31 13:30:00,147.62,147.72,147.58,147.64,5901.0,129.4097,129.4974,129.3747,129.4273,5901.0
2019-07-31 13:35:00,147.62,147.65,147.57,147.64,4617.0,129.4097,129.436,129.3659,129.4273,4617.0
2019-07-31 13:40:00,147.64,147.74,147.63,147.68,9565.0,129.4273,129.5149,129.4185,129.4623,9565.0
2019-07-31 13:45:00,147.67,147.76,147.6,147.75,4138.0,129.4536,129.5325,129.3922,129.5237,4138.0
2019-07-31 13:50:00,147.73,147.73,147.45,147.46,8315.0,129.5062,129.5062,129.2607,129.2695,8315.0
2019-07-31 13:55:00,147.47,147.71,147.46,147.57,9500.0,129.2782,129.4886,129.2695,129.3659,9500.0
2019-07-31 14:00:00,147.64,147.7,147.1,147.44,10220.0,129.4273,129.4799,128.9539,129.2519,10220.0
2019-07-31 14:05:00,147.35,147.55,147.16,147.23,8958.0,129.173,129.3484,129.0065,129.0678,8958.0
2019-07-31 14:10:00,147.22,147.34,147.1,147.1,10293.0,129.0591,129.1643,128.9539,128.9539,10293.0
2019-07-31 14:15:00,147.04,147.17,146.99,147.08,9000.0,128.9013,129.0152,128.8574,128.9363,9000.0
2019-07-31 14:20:00,147.07,147.15,147.02,147.03,7242.0,128.9276,128.9977,128.8837,128.8925,7242.0
2019-07-31 14:25:00,147.1,147.12,147.03,147.09,4705.0,128.9539,128.9714,128.8925,128.9451,4705.0
2019-07-31 14:30:00,147.07,147.24,147.06,147.23,6453.0,128.9276,129.0766,128.9188,129.0678,6453.0
2019-07-31 14:35:00,147.29,147.31,146.69,146.98,11474.0,129.1204,129.138,128.5944,128.8487,11474.0
2019-07-31 14:40:00,146.85,147.15,146.85,147.03,10792.0,128.7347,128.9977,128.7347,128.8925,10792.0
2019-07-31 14:45:00,146.95,146.96,146.48,146.53,11340.0,128.8224,128.8311,128.4104,128.4542,11340.0
2019-07-31 14:50:00,146.58,146.62,146.11,146.57,19287.0,128.498,128.5331,128.086,128.4893,19287.0
2019-07-31 14:55:00,146.5,146.79,146.16,146.35,24321.0,128.4279,128.6821,128.1298,128.2964,24321.0
2019-07-31 15:00:00,146.33,146.85,146.23,146.52,26538.0,128.2789,128.7347,128.1912,128.4454,26538.0
2019-07-31 15:05:00,146.61,146.93,146.59,146.77,18106.0,128.5243,128.8048,128.5068,128.6646,18106.0
2019-07-31 15:10:00,146.73,146.81,146.58,146.72,9000.0,128.6295,128.6996,128.498,128.6207,9000.0
2019-07-31 15:15:00,146.7,147.09,146.56,147.09,19370.0,128.6032,128.9451,128.4805,128.9451,19370.0
2019-07-31 15:20:00,147.05,147.47,147.01,147.47,32272.0,128.91,129.2782,128.875,129.2782,32272.0
2019-07-31 15:25:00,147.47,147.71,147.33,147.39,18050.0,129.2782,129.4886,129.1555,129.2081,18050.0
2019-07-31 15:30:00,147.32,147.43,147.25,147.31,29908.0,129.1467,129.2432,129.0854,129.138,29908.0
2019-07-31 15:35:00,147.3,147.39,147.2,147.25,23270.0,129.1292,129.2081,129.0415,129.0854,23270.0
2019-07-31 15:40:00,147.26,147.33,147.14,147.29,27174.0,129.0941,129.1555,128.9889,129.1204,27174.0
2019-07-31 15:45:00,147.29,147.35,147.03,147.09,28985.0,129.1204,129.173,128.8925,128.9451,28985.0
2019-07-31 15:50:00,147.07,147.1,146.7,146.73,40750.0,128.9276,128.9539,128.6032,128.6295,40750.0
2019-07-31 15:55:00,146.73,146.89,146.61,146.65,88590.0,128.6295,128.7698,128.5243,128.5594,88590.0
2019-08-01 09:30:00,146.29,146.39,145.76,145.76,18762.0,128.2438,128.3315,127.7792,127.7792,18762.0
2019-08-01 09:35:00,145.87,146.05,145.47,145.87,9460.0,127.8756,128.0334,127.5249,127.8756,9460.0
2019-08-01 09:40:00,145.88,146.38,145.81,146.18,10236.0,127.8844,128.3227,127.823,128.1474,10236.0
2019-08-01 09:45:00,146.16,146.5,146.15,146.5,5907.0,128.1298,128.4279,128.1211,128.4279,5907.0
2019-08-01 09:50:00,146.6,146.69,146.33,146.37,7801.0,128.5156,128.5944,128.2789,128.3139,7801.0
2019-08-01 09:55:00,146.38,146.39,146.14,146.25,8150.0,128.3227,128.3315,128.1123,128.2087,8150.0
2019-08-01 10:00:00,146.22,146.4,146.19,146.31,15685.0,128.1824,128.3402,128.1561,128.2613,15685.0
2019-08-01 10:05:00,146.31,146.32,146.14,146.14,17585.0,128.2613,128.2701,128.1123,128.1123,17585.0
2019-08-01 10:10:00,146.15,146.23,145.94,145.94,22252.0,128.1211,128.1912,127.937,127.937,22252.0
2019-08-01 10:15:00,145.95,146.24,145.91,146.22,12215.0,127.9457,128.2,127.9107,128.1824,12215.0
2019-08-01 10:20:00,146.24,146.55,146.16,146.55,14982.0,128.2,128.4717,128.1298,128.4717,14982.0
2019-08-01 10:25:00,146.55,146.67,146.55,146.66,24277.0,128.4717,128.5769,128.4717,128.5681,24277.0
2019-08-01 10:30:00,146.62,146.72,146.31,146.64,23012.0,128.5331,128.6207,128.2613,128.5506,23012.0
2019-08-01 10:35:00,146.65,146.9,146.61,146.89,9908.0,128.5594,128.7785,128.5243,128.7698,9908.0
2019-08-01 10:40:00,146.92,147.15,146.88,147.11,15237.0,128.7961,128.9977,128.761,128.9626,15237.0
2019-08-01 10:45:00,147.13,147.13,146.95,146.95,12763.0,128.9802,128.9802,128.8224,128.8224,12763.0
2019-08-01 10:50:00,146.97,147.06,146.81,147.06,8260.0,128.8399,128.9188,128.6996,128.9188,8260.0
2019-08-01 10:55:00,147.04,147.33,147.02,147.32,9340.0,128.9013,129.1555,128.8837,129.1467,9340.0
2019-08-01 11:00:00,147.35,147.47,147.29,147.34,14115.0,129.173,129.2782,129.1204,129.1643,14115.0
2019-08-01 11:05:00,147.34,147.6,147.28,147.39,18621.0,129.1643,129.3922,129.1117,129.2081,18621.0
2019-08-01 11:10:00,147.34,147.43,147.26,147.41,6647.0,129.1643,129.2432,129.0941,129.2256,6647.0
2019-08-01 11:15:00,147.4,147.48,147.4,147.47,8266.0,129.2169,129.287,129.2169,129.2782,8266.0
2019-08-01 11:20:00,147.48,147.56,147.44,147.53,6240.0,129.287,129.3571,129.2519,129.3308,6240.0
2019-08-01 11:25:00,147.54,147.68,147.54,147.66,7719.0,129.3396,129.4623,129.3396,129.4448,7719.0
2019-08-01 11:30:00,147.66,147.7,147.51,147.69,7833.0,129.4448,129.4799,129.3133,129.4711,7833.0
2019-08-01 11:35:00,147.69,147.79,147.64,147.72,8004.0,129.4711,129.5588,129.4273,129.4974,8004.0
2019-08-01 11:40:00,147.74,147.87,147.7,147.85,4983.0,129.5149,129.6289,129.4799,129.6114,4983.0
2019-08-01 11:45:00,147.85,147.86,147.71,147.72,4930.0,129.6114,129.6201,129.4886,129.4974,4930.0
2019-08-01 11:50:00,147.73,147.83,147.7,147.76,5500.0,129.5062,129.5938,129.4799,129.5325,5500.0
2019-08-01 11:55:00,147.78,147.79,147.63,147.67,7026.0,129.55,129.5588,129.4185,129.4536,7026.0
2019-08-01 12:00:00,147.61,147.68,147.5,147.56,7037.0,129.401,129.4623,129.3045,129.3571,7037.0
2019-08-01 12:05:00,147.6,147.72,147.56,147.72,7697.0,129.3922,129.4974,129.3571,129.4974,7697.0
2019-08-01 12:10:00,147.81,147.84,147.76,147.81,4400.0,129.5763,129.6026,129.5325,129.5763,4400.0
2019-08-01 12:15:00,147.79,147.84,147.75,147.81,4432.0,129.5588,129.6026,129.5237,129.5763,4432.0
2019-08-01 12:20:00,147.83,147.93,147.83,147.84,9431.0,129.5938,129.6815,129.5938,129.6026,9431.0
2019-08-01 12:25:00,147.87,147.94,147.86,147.94,7993.0,129.6289,129.6903,129.6201,129.6903,7993.0
2019-08-01 12:30:00,147.92,148.01,147.92,147.99,4714.0,129.6727,129.7516,129.6727,129.7341,4714.0
2019-08-01 12:35:00,147.99,148.15,147.99,148.15,4795.0,129.7341,129.8743,129.7341,129.8743,4795.0
2019-08-01 12:40:00,148.12,148.13,147.99,148.03,7502.0,129.848,129.8568,129.7341,129.7691,7502.0
2019-08-01 12:45:00,148.04,148.12,147.92,147.92,5510.0,129.7779,129.848,129.6727,129.6727,5510.0
2019-08-01 12:50:00,147.95,147.99,147.94,147.98,7990.0,129.699,129.7341,129.6903,129.7253,7990.0
2019-08-01 12:55:00,147.95,147.98,147.93,147.94,5732.0,129.699,129.7253,129.6815,129.6903,5732.0
2019-08-01 13:00:00,147.94,147.94,147.89,147.91,2722.0,129.6903,129.6903,129.6464,129.664,2722.0
2019-08-01 13:05:00,147.9,147.93,147.84,147.86,4990.0,129.6552,129.6815,129.6026,129.6201,4990.0
2019-08-01 13:10:00,147.88,147.94,147.87,147.94,5500.0,129.6377,129.6903,129.6289,129.6903,5500.0
2019-08-01 13:15:00,147.95,148.06,147.95,148.05,6045.0,129.699,129.7954,129.699,129.7867,6045.0
2019-08-01 13:20:00,148.04,148.1,147.99,148.1,5850.0,129.7779,129.8305,129.7341,129.8305,5850.0
2019-08-01 13:25:00,148.1,148.1,147.16,147.29,24598.0,129.8305,129.8305,129.0065,129.1204,24598.0
2019-08-01 13:30:00,147.32,147.68,147.13,147.23,14399.0,129.1467,129.4623,128.9802,129.0678,14399.0
2019-08-01 13:35:00,147.1,147.33,147.0,147.05,19212.0,128.9539,129.1555,128.8662,128.91,19212.0
2019-08-01 13:40:00,147.1,147.57,146.87,147.34,24733.0,128.9539,129.3659,128.7522,129.1643,24733.0
2019-08-01 13:45:00,147.27,147.61,147.27,147.33,26043.0,129.1029,129.401,129.1029,129.1555,26043.0
2019-08-01 13:50:00,147.33,147.33,146.81,146.81,11656.0,129.1555,129.1555,128.6996,128.6996,11656.0
2019-08-01 13:55:00,146.87,147.0,146.67,146.99,15810.0,128.7522,128.8662,128.5769,128.8574,15810.0
2019-08-01 14:00:00,146.94,146.94,146.35,146.35,17056.0,128.8136,128.8136,128.2964,128.2964,17056.0
2019-08-01 14:05:00,146.45,146.69,146.4,146.68,23150.0,128.3841,128.5944,128.3402,128.5857,23150.0
2019-08-01 14:10:00,146.66,146.88,146.52,146.87,27254.0,128.5681,128.761,128.4454,128.7522,27254.0
2019-08-01 14:15:00,146.89,146.91,146.51,146.64,19664.0,128.7698,128.7873,128.4367,128.5506,19664.0
2019-08-01 14:20:00,146.66,146.66,146.42,146.59,12200.0,128.5681,128.5681,128.3578,128.5068,12200.0
2019-08-01 14:25:00,146.62,146.68,146.26,146.39,14627.0,128.5331,128.5857,128.2175,128.3315,14627.0
2019-08-01 14:30:00,146.37,146.53,146.19,146.46,12874.0,128.3139,128.4542,128.1561,128.3928,12874.0
2019-08-01 14:35:00,146.46,146.5,146.33,146.35,8645.0,128.3928,128.4279,128.2789,128.2964,8645.0
2019-08-01 14:40:00,146.37,146.52,146.28,146.32,15371.0,128.3139,128.4454,128.235,128.2701,15371.0
2019-08-01 14:45:00,146.3,146.46,146.24,146.24,10344.0,128.2526,128.3928,128.2,128.2,10344.0
2019-08-01 14:50:00,146.28,146.41,146.24,146.24,16158.0,128.235,128.349,128.2,128.2,16158.0
2019-08-01 14:55:00,146.17,146.29,146.08,146.19,10347.0,128.1386,128.2438,128.0597,128.1561,10347.0
2019-08-01 15:00:00,146.14,146.22,145.84,146.04,8567.0,128.1123,128.1824,127.8493,128.0246,8567.0
2019-08-01 15:05:00,146.09,146.09,145.87,145.94,9985.0,128.0685,128.0685,127.8756,127.937,9985.0
2019-08-01 15:10:00,145.93,146.1,145.81,145.92,12589.0,127.9282,128.0772,127.823,127.9194,12589.0
2019-08-01 15:15:00,145.97,146.14,145.96,146.02,11817.0,127.9633,128.1123,127.9545,128.0071,11817.0
2019-08-01 15:20:00,146.01,146.16,145.98,146.16,13711.0,127.9983,128.1298,127.972,128.1298,13711.0
2019-08-01 15:25:00,146.13,146.19,145.93,145.95,19719.0,128.1035,128.1561,127.9282,127.9457,19719.0
2019-08-01 15:30:00,145.96,146.07,145.69,145.84,15675.0,127.9545,128.0509,127.7178,127.8493,15675.0
2019-08-01 15:35:00,145.84,146.24,145.79,146.21,16617.0,127.8493,128.2,127.8055,128.1737,16617.0
2019-08-01 15:40:00,146.28,146.29,145.98,146.07,23256.0,128.235,128.2438,127.972,128.0509,23256.0
2019-08-01 15:45:00,146.08,146.29,146.08,146.16,21286.0,128.0597,128.2438,128.0597,128.1298,21286.0
2019-08-01 15:50:00,146.15,146.21,145.83,145.85,41837.0,128.1211,128.1737,127.8405,127.8581,41837.0
2019-08-01 15:55:00,145.86,145.88,145.68,145.8,60627.0,127.8668,127.8844,127.709,127.8142,60627.0
2019-08-02 09:30:00,146.5,146.5,145.82,145.82,22723.0,128.4279,128.4279,127.8318,127.8318,22723.0
2019-08-02 09:35:00,145.94,145.94,145.47,145.91,8761.0,127.937,127.937,127.5249,127.9107,8761.0
2019-08-02 09:40:00,145.97,146.2,145.81,146.2,9163.0,127.9633,128.1649,127.823,128.1649,9163.0
2019-08-02 09:45:00,146.26,146.45,146.12,146.4,29685.0,128.2175,128.3841,128.0948,128.3402,29685.0
2019-08-02 09:50:00,146.4,147.19,146.4,147.07,25055.0,128.3402,129.0328,128.3402,128.9276,25055.0
2019-08-02 09:55:00,147.0,147.0,146.66,146.8,9094.0,128.8662,128.8662,128.5681,128.6909,9094.0
2019-08-02 10:00:00,146.81,146.81,146.22,146.33,13520.0,128.6996,128.6996,128.1824,128.2789,13520.0
2019-08-02 10:05:00,146.4,146.65,146.37,146.55,24339.0,128.3402,128.5594,128.3139,128.4717,24339.0
2019-08-02 10:10:00,146.55,146.55,146.13,146.19,10001.0,128.4717,128.4717,128.1035,128.1561,10001.0
2019-08-02 10:15:00,146.18,146.36,146.1,146.12,4702.0,128.1474,128.3052,128.0772,128.0948,4702.0
2019-08-02 10:20:00,146.11,146.39,146.06,146.35,17446.0,128.086,128.3315,128.0422,128.2964,17446.0
2019-08-02 10:25:00,146.36,146.39,146.23,146.25,3815.0,128.3052,128.3315,128.1912,128.2087,3815.0
2019-08-02 10:30:00,146.23,146.29,145.71,145.95,7389.0,128.1912,128.2438,127.7353,127.9457,7389.0
2019-08-02 10:35:00,145.91,146.03,145.8,146.0,6551.0,127.9107,128.0159,127.8142,127.9896,6551.0
2019-08-02 10:40:00,146.0,146.17,145.98,146.12,4451.0,127.9896,128.1386,127.972,128.0948,4451.0
2019-08-02 10:45:00,146.17,146.28,146.13,146.24,4400.0,128.1386,128.235,128.1035,128.2,4400.0
2019-08-02 10:50:00,146.22,146.31,146.12,146.29,6419.0,128.1824,128.2613,128.0948,128.2438,6419.0
2019-08-02 10:55:00,146.28,146.4,146.16,146.19,9011.0,128.235,128.3402,128.1298,128.1561,9011.0
2019-08-02 11:00:00,146.18,146.33,146.06,146.33,17447.0,128.1474,128.2789,128.0422,128.2789,17447.0
2019-08-02 11:05:00,146.32,146.37,146.21,146.35,11318.0,128.2701,128.3139,128.1737,128.2964,11318.0
2019-08-02 11:10:00,146.38,146.41,146.15,146.15,20965.0,128.3227,128.349,128.1211,128.1211,20965.0
2019-08-02 11:15:00,146.14,146.27,146.03,146.27,12160.0,128.1123,128.2263,128.0159,128.2263,12160.0
2019-08-02 11:20:00,146.32,146.32,146.05,146.13,13479.0,128.2701,128.2701,128.0334,128.1035,13479.0
2019-08-02 11:25:00,146.2,146.2,146.06,146.09,5236.0,128.1649,128.1649,128.0422,128.0685,5236.0
2019-08-02 11:30:00,146.15,146.28,146.09,146.21,6112.0,128.1211,128.235,128.0685,128.1737,6112.0
2019-08-02 11:35:00,146.23,146.32,146.17,146.21,7100.0,128.1912,128.2701,128.1386,128.1737,7100.0
2019-08-02 11:40:00,146.2,146.39,146.14,146.31,29255.0,128.1649,128.3315,128.1123,128.2613,29255.0
2019-08-02 11:45:00,146.25,146.27,146.1,146.18,6995.0,128.2087,128.2263,128.0772,128.1474,6995.0
2019-08-02 11:50:00,146.15,146.28,146.03,146.28,3970.0,128.1211,128.235,128.0159,128.235,3970.0
2019-08-02 11:55:00,146.28,146.34,146.15,146.31,12804.0,128.235,128.2876,128.1211,128.2613,12804.0
2019-08-02 12:00:00,146.33,146.42,146.24,146.37,8795.0,128.2789,128.3578,128.2,128.3139,8795.0
2019-08-02 12:05:00,146.41,146.53,146.38,146.44,7361.0,128.349,128.4542,128.3227,128.3753,7361.0
2019-08-02 12:10:00,146.47,146.57,146.36,146.57,23452.0,128.4016,128.4893,128.3052,128.4893,23452.0
2019-08-02 12:15:00,146.56,146.6,146.45,146.59,15805.0,128.4805,128.5156,128.3841,128.5068,15805.0
2019-08-02 12:20:00,146.56,146.59,146.46,146.5,2600.0,128.4805,128.5068,128.3928,128.4279,2600.0
2019-08-02 12:25:00,146.53,146.59,146.43,146.54,7406.0,128.4542,128.5068,128.3665,128.463,7406.0
2019-08-02 12:30:00,146.5,146.86,146.5,146.82,14684.0,128.4279,128.7435,128.4279,128.7084,14684.0
2019-08-02 12:35:00,146.79,146.89,146.79,146.88,3789.0,128.6821,128.7698,128.6821,128.761,3789.0
2019-08-02 12:40:00,146.87,146.9,146.72,146.83,4114.0,128.7522,128.7785,128.6207,128.7172,4114.0
2019-08-02 12:45:00,146.8,146.85,146.57,146.57,3200.0,128.6909,128.7347,128.4893,128.4893,3200.0
2019-08-02 12:50:00,146.61,146.62,146.47,146.56,5828.0,128.5243,128.5331,128.4016,128.4805,5828.0
2019-08-02 12:55:00,146.49,146.53,146.4,146.42,4300.0,128.4191,128.4542,128.3402,128.3578,4300.0
2019-08-02 13:00:00,146.4,146.58,146.34,146.57,10644.0,128.3402,128.498,128.2876,128.4893,10644.0
2019-08-02 13:05:00,146.57,146.64,146.5,146.64,8601.0,128.4893,128.5506,128.4279,128.5506,8601.0
2019-08-02 13:10:00,146.6,146.64,146.48,146.59,10123.0,128.5156,128.5506,128.4104,128.5068,10123.0
2019-08-02 13:15:00,146.57,146.65,146.56,146.56,5943.0,128.4893,128.5594,128.4805,128.4805,5943.0
2019-08-02 13:20:00,146.56,146.69,146.53,146.6,10329.0,128.4805,128.5944,128.4542,128.5156,10329.0
2019-08-02 13:25:00,146.62,146.67,146.6,146.62,3240.0,128.5331,128.5769,128.5156,128.5331,3240.0
2019-08-02 13:30:00,146.62,146.65,146.54,146.54,6597.0,128.5331,128.5594,128.463,128.463,6597.0
2019-08-02 13:35:00,146.55,146.69,146.45,146.68,15848.0,128.4717,128.5944,128.3841,128.5857,15848.0
2019-08-02 13:40:00,146.69,146.89,146.68,146.75,6803.0,128.5944,128.7698,128.5857,128.647,6803.0
2019-08-02 13:45:00,146.74,146.86,146.72,146.82,7057.0,128.6383,128.7435,128.6207,128.7084,7057.0
2019-08-02 13:50:00,146.75,146.79,146.7,146.77,3373.0,128.647,128.6821,128.6032,128.6646,3373.0
2019-08-02 13:55:00,146.74,146.74,146.65,146.69,4036.0,128.6383,128.6383,128.5594,128.5944,4036.0
2019-08-02 14:00:00,146.65,146.79,146.64,146.75,9458.0,128.5594,128.6821,128.5506,128.647,9458.0
2019-08-02 14:05:00,146.78,146.95,146.78,146.9,7348.0,128.6733,128.8224,128.6733,128.7785,7348.0
2019-08-02 14:10:00,146.91,146.93,146.85,146.93,6487.0,128.7873,128.8048,128.7347,128.8048,6487.0
2019-08-02 14:15:00,146.92,147.0,146.86,147.0,6755.0,128.7961,128.8662,128.7435,128.8662,6755.0
2019-08-02 14:20:00,147.0,147.21,146.94,147.12,9046.0,128.8662,129.0503,128.8136,128.9714,9046.0
2019-08-02 14:25:00,147.13,147.17,146.97,147.06,6740.0,128.9802,129.0152,128.8399,128.9188,6740.0
2019-08-02 14:30:00,147.06,147.1,146.96,146.99,8475.0,128.9188,128.9539,128.8311,128.8574,8475.0
2019-08-02 14:35:00,146.99,147.15,146.93,147.08,10761.0,128.8574,128.9977,128.8048,128.9363,10761.0
2019-08-02 14:40:00,147.05,147.07,146.95,147.04,5336.0,128.91,128.9276,128.8224,128.9013,5336.0
2019-08-02 14:45:00,146.99,146.99,146.69,146.78,6347.0,128.8574,128.8574,128.5944,128.6733,6347.0
2019-08-02 14:50:00,146.79,146.84,146.71,146.76,6854.0,128.6821,128.7259,128.612,128.6558,6854.0
2019-08-02 14:55:00,146.75,146.84,146.61,146.84,6659.0,128.647,128.7259,128.5243,128.7259,6659.0
2019-08-02 15:00:00,146.84,146.94,146.8,146.81,4999.0,128.7259,128.8136,128.6909,128.6996,4999.0
2019-08-02 15:05:00,146.84,146.96,146.81,146.87,7150.0,128.7259,128.8311,128.6996,128.7522,7150.0
2019-08-02 15:10:00,146.87,146.91,146.73,146.73,14860.0,128.7522,128.7873,128.6295,128.6295,14860.0
2019-08-02 15:15:00,146.76,146.9,146.73,146.88,20338.0,128.6558,128.7785,128.6295,128.761,20338.0
2019-08-02 15:20:00,146.87,147.1,146.83,147.07,17515.0,128.7522,128.9539,128.7172,128.9276,17515.0
2019-08-02 15:25:00,147.06,147.19,147.03,147.13,13113.0,128.9188,129.0328,128.8925,128.9802,13113.0
2019-08-02 15:30:00,147.14,147.32,147.11,147.23,19869.0,128.9889,129.1467,128.9626,129.0678,19869.0
2019-08-02 15:35:00,147.27,147.74,147.24,147.49,28106.0,129.1029,129.5149,129.0766,129.2958,28106.0
2019-08-02 15:40:00,147.5,147.5,147.22,147.33,69124.0,129.3045,129.3045,129.0591,129.1555,69124.0
2019-08-02 15:45:00,147.3,147.34,147.16,147.19,23893.0,129.1292,129.1643,129.0065,129.0328,23893.0
2019-08-02 15:50:00,147.14,147.18,146.77,146.77,25581.0,128.9889,129.024,128.6646,128.6646,25581.0
2019-08-02 15:55:00,146.76,147.02,146.76,146.94,63245.0,128.6558,128.8837,128.6558,128.8136,63245.0
2019-08-05 09:30:00,146.28,146.78,146.28,146.72,40220.0,128.235,128.6733,128.235,128.6207,40220.0
2019-08-05 09:35:00,146.57,146.66,146.09,146.34,9346.0,128.4893,128.5681,128.0685,128.2876,9346.0
2019-08-05 09:40:00,146.28,146.8,146.27,146.65,14692.0,128.235,128.6909,128.2263,128.5594,14692.0
2019-08-05 09:45:00,146.74,147.21,146.61,147.18,14889.0,128.6383,129.0503,128.5243,129.024,14889.0
2019-08-05 09:50:00,147.1,147.25,146.82,147.24,28094.0,128.9539,129.0854,128.7084,129.0766,28094.0
2019-08-05 09:55:00,147.25,147.47,147.23,147.32,20813.0,129.0854,129.2782,129.0678,129.1467,20813.0
2019-08-05 10:00:00,147.3,147.32,146.85,146.86,18653.0,129.1292,129.1467,128.7347,128.7435,18653.0
2019-08-05 10:05:00,146.87,147.37,146.78,147.29,12893.0,128.7522,129.1906,128.6733,129.1204,12893.0
2019-08-05 10:10:00,147.29,147.36,147.02,147.19,12802.0,129.1204,129.1818,128.8837,129.0328,12802.0
2019-08-05 10:15:00,147.09,147.28,146.93,146.94,10551.0,128.9451,129.1117,128.8048,128.8136,10551.0
2019-08-05 10:20:00,146.91,147.02,146.74,146.8,6315.0,128.7873,128.8837,128.6383,128.6909,6315.0
2019-08-05 10:25:00,146.77,147.04,146.67,146.94,6558.0,128.6646,128.9013,128.5769,128.8136,6558.0
2019-08-05 10:30:00,146.91,147.08,146.81,146.81,7675.0,128.7873,128.9363,128.6996,128.6996,7675.0
2019-08-05 10:35:00,146.8,146.92,146.72,146.8,6885.0,128.6909,128.7961,128.6207,128.6909,6885.0
2019-08-05 10:40:00,146.81,146.89,146.73,146.76,7203.0,128.6996,128.7698,128.6295,128.6558,7203.0
2019-08-05 10:45:00,146.72,146.78,146.58,146.72,12053.0,128.6207,128.6733,128.498,128.6207,12053.0
2019-08-05 10:50:00,146.65,146.79,146.55,146.66,17451.0,128.5594,128.6821,128.4717,128.5681,17451.0
2019-08-05 10:55:00,146.66,146.67,146.52,146.59,8275.0,128.5681,128.5769,128.4454,128.5068,8275.0
2019-08-05 11:00:00,146.54,146.75,146.52,146.63,9800.0,128.463,128.647,128.4454,128.5419,9800.0
2019-08-05 11:05:00,146.64,146.86,146.58,146.78,15536.0,128.5506,128.7435,128.498,128.6733,15536.0
2019-08-05 11:10:00,146.83,146.88,146.75,146.75,10598.0,128.7172,128.761,128.647,128.647,10598.0
2019-08-05 11:15:00,146.74,146.94,146.69,146.77,7200.0,128.6383,128.8136,128.5944,128.6646,7200.0
2019-08-05 11:20:00,146.76,146.88,146.74,146.77,9334.0,128.6558,128.761,128.6383,128.6646,9334.0
2019-08-05 11:25:00,146.74,146.75,146.48,146.48,4879.0,128.6383,128.647,128.4104,128.4104,4879.0
2019-08-05 11:30:00,146.4,146.4,146.21,146.21,31228.0,128.3402,128.3402,128.1737,128.1737,31228.0
2019-08-05 11:35:00,146.19,146.27,146.06,146.14,5815.0,128.1561,128.2263,128.0422,128.1123,5815.0
2019-08-05 11:40:00,146.16,146.17,146.06,146.12,6300.0,128.1298,128.1386,128.0422,128.0948,6300.0
2019-08-05 11:45:00,146.14,146.47,146.14,146.43,7610.0,128.1123,128.4016,128.1123,128.3665,7610.0
2019-08-05 11:50:00,146.5,146.51,146.36,146.38,9393.0,128.4279,128.4367,128.3052,128.3227,9393.0
2019-08-05 11:55:00,146.36,146.36,146.16,146.16,5367.0,128.3052,128.3052,128.1298,128.1298,5367.0
2019-08-05 12:00:00,146.14,146.21,146.11,146.18,6337.0,128.1123,128.1737,128.086,128.1474,6337.0
2019-08-05 12:05:00,146.16,146.2,146.09,146.1,6650.0,128.1298,128.1649,128.0685,128.0772,6650.0
2019-08-05 12:10:00,146.09,146.11,145.88,145.94,6885.0,128.0685,128.086,127.8844,127.937,6885.0
2019-08-05 12:15:00,145.95,146.06,145.93,146.06,9113.0,127.9457,128.0422,127.9282,128.0422,9113.0
2019-08-05 12:20:00,146.0,146.05,145.95,146.05,2700.0,127.9896,128.0334,127.9457,128.0334,2700.0
2019-08-05 12:25:00,146.08,146.12,145.77,145.82,7013.0,128.0597,128.0948,127.7879,127.8318,7013.0
2019-08-05 12:30:00,145.75,145.91,145.75,145.81,3300.0,127.7704,127.9107,127.7704,127.823,3300.0
2019-08-05 12:35:00,145.77,145.86,145.51,145.51,6779.0,127.7879,127.8668,127.56,127.56,6779.0
2019-08-05 12:40:00,145.45,145.5,145.28,145.33,6041.0,127.5074,127.5512,127.3584,127.4022,6041.0
2019-08-05 12:45:00,145.33,145.45,145.21,145.21,9284.0,127.4022,127.5074,127.297,127.297,9284.0
2019-08-05 12:50:00,145.13,145.43,145.13,145.35,7797.0,127.2269,127.4899,127.2269,127.4198,7797.0
2019-08-05 12:55:00,145.33,145.36,144.91,145.05,10828.0,127.4022,127.4285,127.034,127.1568,10828.0
2019-08-05 13:00:00,145.07,145.29,145.06,145.24,5700.0,127.1743,127.3672,127.1655,127.3233,5700.0
2019-08-05 13:05:00,145.23,145.43,145.22,145.41,7948.0,127.3146,127.4899,127.3058,127.4723,7948.0
2019-08-05 13:10:00,145.45,145.49,145.27,145.27,8023.0,127.5074,127.5425,127.3496,127.3496,8023.0
2019-08-05 13:15:00,145.3,145.36,145.26,145.31,8620.0,127.3759,127.4285,127.3409,127.3847,8620.0
2019-08-05 13:20:00,145.42,145.54,145.4,145.49,6897.0,127.4811,127.5863,127.4636,127.5425,6897.0
2019-08-05 13:25:00,145.48,145.49,145.33,145.33,7514.0,127.5337,127.5425,127.4022,127.4022,7514.0
2019-08-05 13:30:00,145.32,145.32,145.12,145.27,4000.0,127.3935,127.3935,127.2181,127.3496,4000.0
2019-08-05 13:35:00,145.3,145.55,145.28,145.55,8934.0,127.3759,127.5951,127.3584,127.5951,8934.0
2019-08-05 13:40:00,145.57,145.6,145.18,145.22,9880.0,127.6126,127.6389,127.2707,127.3058,9880.0
2019-08-05 13:45:00,145.22,145.22,145.0,145.03,7332.0,127.3058,127.3058,127.1129,127.1392,7332.0
2019-08-05 13:50:00,145.01,145.03,144.93,144.96,7503.0,127.1217,127.1392,127.0516,127.0779,7503.0
2019-08-05 13:55:00,144.96,145.08,144.95,145.02,7083.0,127.0779,127.1831,127.0691,127.1305,7083.0
2019-08-05 14:00:00,145.02,145.15,144.97,145.08,10187.0,127.1305,127.2444,127.0866,127.1831,10187.0
2019-08-05 14:05:00,145.09,145.27,145.05,145.18,17570.0,127.1918,127.3496,127.1568,127.2707,17570.0
2019-08-05 14:10:00,145.18,145.28,145.1,145.14,9044.0,127.2707,127.3584,127.2006,127.2357,9044.0
2019-08-05 14:15:00,145.15,145.18,145.11,145.14,5200.0,127.2444,127.2707,127.2094,127.2357,5200.0
2019-08-05 14:20:00,145.12,145.23,145.04,145.09,14942.0,127.2181,127.3146,127.148,127.1918,14942.0
2019-08-05 14:25:00,145.08,145.08,144.63,144.68,10036.0,127.1831,127.1831,126.7886,126.8324,10036.0
2019-08-05 14:30:00,144.66,144.68,144.43,144.59,8374.0,126.8149,126.8324,126.6132,126.7535,8374.0
2019-08-05 14:35:00,144.57,144.69,144.43,144.49,10273.0,126.736,126.8412,126.6132,126.6658,10273.0
2019-08-05 14:40:00,144.46,144.46,144.12,144.13,8789.0,126.6395,126.6395,126.3415,126.3502,8789.0
2019-08-05 14:45:00,144.11,144.35,144.11,144.25,8485.0,126.3327,126.5431,126.3327,126.4554,8485.0
2019-08-05 14:50:00,144.24,144.37,144.18,144.28,8001.0,126.4467,126.5606,126.3941,126.4817,8001.0
2019-08-05 14:55:00,144.29,144.39,144.22,144.29,12802.0,126.4905,126.5782,126.4291,126.4905,12802.0
2019-08-05 15:00:00,144.29,144.41,143.94,143.96,15825.0,126.4905,126.5957,126.1837,126.2012,15825.0
2019-08-05 15:05:00,143.96,143.96,143.58,143.6,16681.0,126.2012,126.2012,125.8681,125.8856,16681.0
2019-08-05 15:10:00,143.63,144.21,143.6,144.05,24944.0,125.9119,126.4204,125.8856,126.2801,24944.0
2019-08-05 15:15:00,144.02,144.22,143.74,144.18,20251.0,126.2538,126.4291,126.0084,126.3941,20251.0
2019-08-05 15:20:00,144.28,144.39,144.16,144.21,18252.0,126.4817,126.5782,126.3765,126.4204,18252.0
2019-08-05 15:25:00,144.31,144.44,144.09,144.1,15304.0,126.508,126.622,126.3152,126.3239,15304.0
2019-08-05 15:30:00,144.06,144.33,143.86,144.27,14211.0,126.2889,126.5256,126.1136,126.473,14211.0
2019-08-05 15:35:00,144.27,144.6,144.23,144.47,16927.0,126.473,126.7623,126.4379,126.6483,16927.0
2019-08-05 15:40:00,144.46,144.63,144.35,144.56,24133.0,126.6395,126.7886,126.5431,126.7272,24133.0
2019-08-05 15:45:00,144.59,144.63,144.06,144.15,22031.0,126.7535,126.7886,126.2889,126.3678,22031.0
2019-08-05 15:50:00,144.1,144.24,143.85,144.13,36782.0,126.3239,126.4467,126.1048,126.3502,36782.0
2019-08-05 15:55:00,144.09,144.16,143.89,143.96,87418.0,126.3152,126.3765,126.1399,126.2012,87418.0
2019-08-06 09:30:00,143.72,143.76,142.79,143.15,40296.0,125.9908,126.0259,125.1755,125.4911,40296.0
2019-08-06 09:35:00,143.17,144.05,143.03,143.92,20283.0,125.5087,126.2801,125.3859,126.1662,20283.0
2019-08-06 09:40:00,143.9,144.57,143.89,144.44,25472.0,126.1486,126.736,126.1399,126.622,25472.0
2019-08-06 09:45:00,144.5,144.5,143.79,143.88,10162.0,126.6746,126.6746,126.0522,126.1311,10162.0
2019-08-06 09:50:00,143.74,144.15,143.65,143.85,6742.0,126.0084,126.3678,125.9295,126.1048,6742.0
2019-08-06 09:55:00,143.82,143.97,143.72,143.72,10027.0,126.0785,126.21,125.9908,125.9908,10027.0
2019-08-06 10:00:00,143.83,144.36,143.77,144.22,37172.0,126.0873,126.5519,126.0347,126.4291,37172.0
2019-08-06 10:05:00,144.18,144.44,144.01,144.01,12788.0,126.3941,126.622,126.2451,126.2451,12788.0
2019-08-06 10:10:00,144.01,144.07,143.47,143.47,8266.0,126.2451,126.2977,125.7717,125.7717,8266.0
2019-08-06 10:15:00,143.42,143.45,143.26,143.4,4584.0,125.7278,125.7541,125.5876,125.7103,4584.0
2019-08-06 10:20:00,143.44,143.69,143.4,143.69,8467.0,125.7454,125.9645,125.7103,125.9645,8467.0
2019-08-06 10:25:00,143.68,143.72,143.5,143.55,11303.0,125.9558,125.9908,125.798,125.8418,11303.0
2019-08-06 10:30:00,143.6,144.28,143.57,144.21,17870.0,125.8856,126.4817,125.8593,126.4204,17870.0
2019-08-06 10:35:00,144.28,144.37,144.05,144.25,9102.0,126.4817,126.5606,126.2801,126.4554,9102.0
2019-08-06 10:40:00,144.28,144.58,144.12,144.12,14681.0,126.4817,126.7447,126.3415,126.3415,14681.0
2019-08-06 10:45:00,144.14,144.14,143.82,143.84,9554.0,126.359,126.359,126.0785,126.096,9554.0
2019-08-06 10:50:00,143.88,143.96,143.79,143.83,9325.0,126.1311,126.2012,126.0522,126.0873,9325.0
2019-08-06 10:55:00,143.79,144.04,143.75,143.99,6440.0,126.0522,126.2714,126.0171,126.2275,6440.0
2019-08-06 11:00:00,144.06,144.08,143.75,143.78,7487.0,126.2889,126.3064,126.0171,126.0434,7487.0
2019-08-06 11:05:00,143.81,144.1,143.81,144.09,8277.0,126.0697,126.3239,126.0697,126.3152,8277.0
2019-08-06 11:10:00,144.06,144.08,143.84,143.86,9529.0,126.2889,126.3064,126.096,126.1136,9529.0
2019-08-06 11:15:00,143.81,143.83,143.6,143.67,7858.0,126.0697,126.0873,125.8856,125.947,7858.0
2019-08-06 11:20:00,143.64,143.91,143.63,143.9,7324.0,125.9207,126.1574,125.9119,126.1486,7324.0
2019-08-06 11:25:00,143.9,143.97,143.76,143.89,14518.0,126.1486,126.21,126.0259,126.1399,14518.0
2019-08-06 11:30:00,143.92,143.95,143.64,143.65,8973.0,126.1662,126.1925,125.9207,125.9295,8973.0
2019-08-06 11:35:00,143.71,143.71,143.54,143.69,3858.0,125.9821,125.9821,125.833,125.9645,3858.0
2019-08-06 11:40:00,143.7,143.93,143.66,143.93,8977.0,125.9733,126.1749,125.9382,126.1749,8977.0
2019-08-06 11:45:00,143.97,144.13,143.9,144.12,3784.0,126.21,126.3502,126.1486,126.3415,3784.0
2019-08-06 11:50:00,144.16,144.25,143.95,143.98,6778.0,126.3765,126.4554,126.1925,126.2188,6778.0
2019-08-06 11:55:00,143.92,144.11,143.87,144.05,5657.0,126.1662,126.3327,126.1223,126.2801,5657.0
2019-08-06 12:00:00,144.1,144.32,144.09,144.19,6235.0,126.3239,126.5168,126.3152,126.4028,6235.0
2019-08-06 12:05:00,144.21,144.29,144.13,144.29,5128.0,126.4204,126.4905,126.3502,126.4905,5128.0
2019-08-06 12:10:00,144.33,144.47,144.25,144.43,5943.0,126.5256,126.6483,126.4554,126.6132,5943.0
2019-08-06 12:15:00,144.41,144.42,144.32,144.34,2324.0,126.5957,126.6045,126.5168,126.5343,2324.0
2019-08-06 12:20:00,144.34,144.39,144.22,144.22,6803.0,126.5343,126.5782,126.4291,126.4291,6803.0
2019-08-06 12:25:00,144.28,144.32,144.23,144.29,2377.0,126.4817,126.5168,126.4379,126.4905,2377.0
2019-08-06 12:30:00,144.28,144.47,144.22,144.44,4144.0,126.4817,126.6483,126.4291,126.622,4144.0
2019-08-06 12:35:00,144.47,144.51,144.37,144.39,2304.0,126.6483,126.6834,126.5606,126.5782,2304.0
2019-08-06 12:40:00,144.38,144.63,144.38,144.61,4168.0,126.5694,126.7886,126.5694,126.771,4168.0
2019-08-06 12:45:00,144.62,144.63,144.37,144.43,5050.0,126.7798,126.7886,126.5606,126.6132,5050.0
2019-08-06 12:50:00,144.42,144.42,144.33,144.35,5217.0,126.6045,126.6045,126.5256,126.5431,5217.0
2019-08-06 12:55:00,144.37,144.55,144.34,144.54,16950.0,126.5606,126.7184,126.5343,126.7097,16950.0
2019-08-06 13:00:00,144.54,144.65,144.54,144.6,4139.0,126.7097,126.8061,126.7097,126.7623,4139.0
2019-08-06 13:05:00,144.6,144.78,144.58,144.61,4208.0,126.7623,126.9201,126.7447,126.771,4208.0
2019-08-06 13:10:00,144.61,144.82,144.6,144.81,6953.0,126.771,126.9551,126.7623,126.9464,6953.0
2019-08-06 13:15:00,144.83,144.89,144.66,144.66,8861.0,126.9639,127.0165,126.8149,126.8149,8861.0
2019-08-06 13:20:00,144.66,144.78,144.66,144.78,5468.0,126.8149,126.9201,126.8149,126.9201,5468.0
2019-08-06 13:25:00,144.83,144.87,144.76,144.78,3595.0,126.9639,126.999,126.9025,126.9201,3595.0
2019-08-06 13:30:00,144.8,144.8,144.64,144.7,6065.0,126.9376,126.9376,126.7973,126.8499,6065.0
2019-08-06 13:35:00,144.72,144.79,144.66,144.77,6304.0,126.8675,126.9288,126.8149,126.9113,6304.0
2019-08-06 13:40:00,144.73,144.81,144.68,144.78,6789.0,126.8762,126.9464,126.8324,126.9201,6789.0
2019-08-06 13:45:00,144.74,144.89,144.73,144.89,4717.0,126.885,127.0165,126.8762,127.0165,4717.0
2019-08-06 13:50:00,144.87,144.91,144.78,144.84,8784.0,126.999,127.034,126.9201,126.9727,8784.0
2019-08-06 13:55:00,144.81,144.82,144.66,144.69,8888.0,126.9464,126.9551,126.8149,126.8412,8888.0
2019-08-06 14:00:00,144.74,144.74,144.58,144.67,14768.0,126.885,126.885,126.7447,126.8236,14768.0
2019-08-06 14:05:00,144.62,144.7,144.54,144.68,9327.0,126.7798,126.8499,126.7097,126.8324,9327.0
2019-08-06 14:10:00,144.71,144.92,144.69,144.82,9035.0,126.8587,127.0428,126.8412,126.9551,9035.0
2019-08-06 14:15:00,144.9,145.05,144.82,145.05,8174.0,127.0253,127.1568,126.9551,127.1568,8174.0
2019-08-06 14:20:00,145.08,145.22,145.06,145.18,11631.0,127.1831,127.3058,127.1655,127.2707,11631.0
2019-08-06 14:25:00,145.19,145.36,145.18,145.35,4690.0,127.2795,127.4285,127.2707,127.4198,4690.0
2019-08-06 14:30:00,145.37,145.73,145.32,145.64,9724.0,127.4373,127.7529,127.3935,127.674,9724.0
2019-08-06 14:35:00,145.64,145.74,145.58,145.71,7190.0,127.674,127.7616,127.6214,127.7353,7190.0
2019-08-06 14:40:00,145.69,145.75,145.55,145.73,4789.0,127.7178,127.7704,127.5951,127.7529,4789.0
2019-08-06 14:45:00,145.73,145.81,145.6,145.66,6441.0,127.7529,127.823,127.6389,127.6915,6441.0
2019-08-06 14:50:00,145.64,145.65,145.33,145.39,7277.0,127.674,127.6827,127.4022,127.4548,7277.0
2019-08-06 14:55:00,145.35,145.45,145.35,145.37,5890.0,127.4198,127.5074,127.4198,127.4373,5890.0
2019-08-06 15:00:00,145.37,145.52,145.33,145.47,7700.0,127.4373,127.5688,127.4022,127.5249,7700.0
2019-08-06 15:05:00,145.45,145.6,145.45,145.58,8819.0,127.5074,127.6389,127.5074,127.6214,8819.0
2019-08-06 15:10:00,145.58,145.71,145.47,145.68,11151.0,127.6214,127.7353,127.5249,127.709,11151.0
2019-08-06 15:15:00,145.78,145.83,145.66,145.75,12455.0,127.7967,127.8405,127.6915,127.7704,12455.0
2019-08-06 15:20:00,145.76,145.9,145.76,145.82,12293.0,127.7792,127.9019,127.7792,127.8318,12293.0
2019-08-06 15:25:00,145.82,145.82,145.54,145.62,12663.0,127.8318,127.8318,127.5863,127.6564,12663.0
2019-08-06 15:30:00,145.61,145.62,145.4,145.51,12439.0,127.6477,127.6564,127.4636,127.56,12439.0
2019-08-06 15:35:00,145.52,145.59,145.47,145.54,12699.0,127.5688,127.6301,127.5249,127.5863,12699.0
2019-08-06 15:40:00,145.53,145.8,145.52,145.79,22104.0,127.5775,127.8142,127.5688,127.8055,22104.0
2019-08-06 15:45:00,145.75,145.95,145.6,145.79,19358.0,127.7704,127.9457,127.6389,127.8055,19358.0
2019-08-06 15:50:00,145.79,145.97,145.74,145.87,33073.0,127.8055,127.9633,127.7616,127.8756,33073.0
2019-08-06 15:55:00,145.84,146.04,145.69,146.0,52613.0,127.8493,128.0246,127.7178,127.9896,52613.0
2019-08-07 09:30:00,144.25,144.7,143.81,144.17,30351.0,126.4554,126.8499,126.0697,126.3853,30351.0
2019-08-07 09:35:00,144.19,144.72,144.0,144.65,15466.0,126.4028,126.8675,126.2363,126.8061,15466.0
2019-08-07 09:40:00,144.68,144.71,143.46,143.46,7188.0,126.8324,126.8587,125.7629,125.7629,7188.0
2019-08-07 09:45:00,143.38,143.56,143.12,143.55,9477.0,125.6928,125.8506,125.4648,125.8418,9477.0
2019-08-07 09:50:00,143.5,144.14,143.5,143.97,12081.0,125.798,126.359,125.798,126.21,12081.0
2019-08-07 09:55:00,144.07,144.77,144.07,144.47,28605.0,126.2977,126.9113,126.2977,126.6483,28605.0
2019-08-07 10:00:00,144.47,144.5,144.11,144.33,26939.0,126.6483,126.6746,126.3327,126.5256,26939.0
2019-08-07 10:05:00,144.42,144.79,144.33,144.67,41439.0,126.6045,126.9288,126.5256,126.8236,41439.0
2019-08-07 10:10:00,144.66,144.91,144.4,144.43,10764.0,126.8149,127.034,126.5869,126.6132,10764.0
2019-08-07 10:15:00,144.37,144.63,144.24,144.24,11705.0,126.5606,126.7886,126.4467,126.4467,11705.0
2019-08-07 10:20:00,144.19,144.19,143.9,144.05,5083.0,126.4028,126.4028,126.1486,126.2801,5083.0
2019-08-07 10:25:00,144.11,144.42,143.96,144.3,14379.0,126.3327,126.6045,126.2012,126.4993,14379.0
2019-08-07 10:30:00,144.3,144.6,144.26,144.31,10973.0,126.4993,126.7623,126.4642,126.508,10973.0
2019-08-07 10:35:00,144.31,144.71,144.3,144.7,8113.0,126.508,126.8587,126.4993,126.8499,8113.0
2019-08-07 10:40:00,144.66,144.66,144.36,144.51,5957.0,126.8149,126.8149,126.5519,126.6834,5957.0
2019-08-07 10:45:00,144.5,144.83,144.46,144.79,5148.0,126.6746,126.9639,126.6395,126.9288,5148.0
2019-08-07 10:50:00,144.76,144.98,144.76,144.94,7615.0,126.9025,127.0954,126.9025,127.0603,7615.0
2019-08-07 10:55:00,144.93,145.0,144.67,144.86,7400.0,127.0516,127.1129,126.8236,126.9902,7400.0
2019-08-07 11:00:00,144.82,144.93,144.63,144.68,5100.0,126.9551,127.0516,126.7886,126.8324,5100.0
2019-08-07 11:05:00,144.62,144.63,144.38,144.63,4290.0,126.7798,126.7886,126.5694,126.7886,4290.0
2019-08-07 11:10:00,144.61,144.98,144.61,144.98,5711.0,126.771,127.0954,126.771,127.0954,5711.0
2019-08-07 11:15:00,144.92,144.92,144.75,144.81,4505.0,127.0428,127.0428,126.8938,126.9464,4505.0
2019-08-07 11:20:00,144.78,144.88,144.49,144.6,3723.0,126.9201,127.0077,126.6658,126.7623,3723.0
2019-08-07 11:25:00,144.64,144.7,144.58,144.62,2210.0,126.7973,126.8499,126.7447,126.7798,2210.0
2019-08-07 11:30:00,144.61,144.61,144.42,144.47,3139.0,126.771,126.771,126.6045,126.6483,3139.0
2019-08-07 11:35:00,144.52,144.77,144.51,144.72,9532.0,126.6921,126.9113,126.6834,126.8675,9532.0
2019-08-07 11:40:00,144.76,144.82,144.48,144.58,13228.0,126.9025,126.9551,126.6571,126.7447,13228.0
2019-08-07 11:45:00,144.62,144.65,144.31,144.54,6073.0,126.7798,126.8061,126.508,126.7097,6073.0
2019-08-07 11:50:00,144.53,144.55,144.36,144.55,26660.0,126.7009,126.7184,126.5519,126.7184,26660.0
2019-08-07 11:55:00,144.65,144.83,144.59,144.64,13090.0,126.8061,126.9639,126.7535,126.7973,13090.0
2019-08-07 12:00:00,144.7,144.78,144.42,144.47,23426.0,126.8499,126.9201,126.6045,126.6483,23426.0
2019-08-07 12:05:00,144.48,144.61,144.37,144.44,5300.0,126.6571,126.771,126.5606,126.622,5300.0
2019-08-07 12:10:00,144.48,144.87,144.47,144.87,6502.0,126.6571,126.999,126.6483,126.999,6502.0
2019-08-07 12:15:00,144.82,144.91,144.62,144.7,47853.0,126.9551,127.034,126.7798,126.8499,47853.0
2019-08-07 12:20:00,144.68,144.82,144.55,144.65,38253.0,126.8324,126.9551,126.7184,126.8061,38253.0
2019-08-07 12:25:00,144.65,145.1,144.65,145.09,28849.0,126.8061,127.2006,126.8061,127.1918,28849.0
2019-08-07 12:30:00,145.07,145.52,145.07,145.52,6964.0,127.1743,127.5688,127.1743,127.5688,6964.0
2019-08-07 12:35:00,145.5,145.63,145.48,145.63,3523.0,127.5512,127.6652,127.5337,127.6652,3523.0
2019-08-07 12:40:00,145.67,145.92,145.63,145.88,3123.0,127.7003,127.9194,127.6652,127.8844,3123.0
2019-08-07 12:45:00,145.89,145.94,145.8,145.8,5257.0,127.8931,127.937,127.8142,127.8142,5257.0
2019-08-07 12:50:00,145.84,146.04,145.84,146.04,6352.0,127.8493,128.0246,127.8493,128.0246,6352.0
2019-08-07 12:55:00,146.04,146.23,146.04,146.21,4704.0,128.0246,128.1912,128.0246,128.1737,4704.0
2019-08-07 13:00:00,146.24,146.31,146.17,146.3,3966.0,128.2,128.2613,128.1386,128.2526,3966.0
2019-08-07 13:05:00,146.33,146.44,146.2,146.44,3235.0,128.2789,128.3753,128.1649,128.3753,3235.0
2019-08-07 13:10:00,146.42,146.43,146.27,146.32,5724.0,128.3578,128.3665,128.2263,128.2701,5724.0
2019-08-07 13:15:00,146.36,146.46,146.35,146.46,2166.0,128.3052,128.3928,128.2964,128.3928,2166.0
2019-08-07 13:20:00,146.43,146.46,146.35,146.36,3846.0,128.3665,128.3928,128.2964,128.3052,3846.0
2019-08-07 13:25:00,146.29,146.44,146.29,146.38,2994.0,128.2438,128.3753,128.2438,128.3227,2994.0
2019-08-07 13:30:00,146.44,146.94,146.44,146.83,13684.0,128.3753,128.8136,128.3753,128.7172,13684.0
2019-08-07 13:35:00,146.83,146.95,146.79,146.91,3417.0,128.7172,128.8224,128.6821,128.7873,3417.0
2019-08-07 13:40:00,146.97,147.25,146.97,147.21,7517.0,128.8399,129.0854,128.8399,129.0503,7517.0
2019-08-07 13:45:00,147.21,147.44,147.2,147.44,10365.0,129.0503,129.2519,129.0415,129.2519,10365.0
2019-08-07 13:50:00,147.39,147.58,147.31,147.37,27299.0,129.2081,129.3747,129.138,129.1906,27299.0
2019-08-07 13:55:00,147.39,147.39,147.12,147.12,5367.0,129.2081,129.2081,128.9714,128.9714,5367.0
2019-08-07 14:00:00,147.12,147.27,147.07,147.21,7818.0,128.9714,129.1029,128.9276,129.0503,7818.0
2019-08-07 14:05:00,147.25,147.5,147.21,147.5,9227.0,129.0854,129.3045,129.0503,129.3045,9227.0
2019-08-07 14:10:00,147.53,147.54,147.33,147.34,6465.0,129.3308,129.3396,129.1555,129.1643,6465.0
2019-08-07 14:15:00,147.32,147.34,146.9,146.91,7726.0,129.1467,129.1643,128.7785,128.7873,7726.0
2019-08-07 14:20:00,146.93,147.09,146.93,147.04,14833.0,128.8048,128.9451,128.8048,128.9013,14833.0
2019-08-07 14:25:00,147.08,147.41,147.02,147.41,6516.0,128.9363,129.2256,128.8837,129.2256,6516.0
2019-08-07 14:30:00,147.38,147.41,147.31,147.35,3221.0,129.1993,129.2256,129.138,129.173,3221.0
2019-08-07 14:35:00,147.38,147.44,147.27,147.28,5225.0,129.1993,129.2519,129.1029,129.1117,5225.0
2019-08-07 14:40:00,147.28,147.72,147.28,147.68,14304.0,129.1117,129.4974,129.1117,129.4623,14304.0
2019-08-07 14:45:00,147.65,147.72,147.42,147.42,5557.0,129.436,129.4974,129.2344,129.2344,5557.0
2019-08-07 14:50:00,147.37,147.58,147.37,147.5,5305.0,129.1906,129.3747,129.1906,129.3045,5305.0
2019-08-07 14:55:00,147.47,147.58,147.45,147.56,11412.0,129.2782,129.3747,129.2607,129.3571,11412.0
2019-08-07 15:00:00,147.58,147.64,147.16,147.33,13383.0,129.3747,129.4273,129.0065,129.1555,13383.0
2019-08-07 15:05:00,147.35,147.48,147.3,147.41,6300.0,129.173,129.287,129.1292,129.2256,6300.0
2019-08-07 15:10:00,147.39,147.5,147.34,147.44,8954.0,129.2081,129.3045,129.1643,129.2519,8954.0
2019-08-07 15:15:00,147.44,147.53,147.31,147.53,9204.0,129.2519,129.3308,129.138,129.3308,9204.0
2019-08-07 15:20:00,147.6,147.72,147.55,147.61,10287.0,129.3922,129.4974,129.3484,129.401,10287.0
2019-08-07 15:25:00,147.62,147.78,147.51,147.78,10149.0,129.4097,129.55,129.3133,129.55,10149.0
2019-08-07 15:30:00,147.77,148.03,147.76,148.03,17466.0,129.5412,129.7691,129.5325,129.7691,17466.0
2019-08-07 15:35:00,147.99,148.02,147.77,147.92,21515.0,129.7341,129.7604,129.5412,129.6727,21515.0
2019-08-07 15:40:00,147.89,147.91,147.5,147.52,33345.0,129.6464,129.664,129.3045,129.3221,33345.0
2019-08-07 15:45:00,147.48,147.48,147.27,147.3,19734.0,129.287,129.287,129.1029,129.1292,19734.0
2019-08-07 15:50:00,147.26,147.45,147.16,147.34,32204.0,129.0941,129.2607,129.0065,129.1643,32204.0
2019-08-07 15:55:00,147.35,147.57,147.34,147.36,81506.0,129.173,129.3659,129.1643,129.1818,81506.0
2019-08-08 09:30:00,147.86,148.08,147.65,147.79,19766.0,129.6201,129.813,129.436,129.5588,19766.0
2019-08-08 09:35:00,147.89,148.24,147.69,147.73,15910.0,129.6464,129.9532,129.4711,129.5062,15910.0
2019-08-08 09:40:00,147.77,147.81,147.02,147.05,9975.0,129.5412,129.5763,128.8837,128.91,9975.0
2019-08-08 09:45:00,147.18,147.21,146.82,147.08,9682.0,129.024,129.0503,128.7084,128.9363,9682.0
2019-08-08 09:50:00,147.07,147.12,146.67,146.93,10016.0,128.9276,128.9714,128.5769,128.8048,10016.0
2019-08-08 09:55:00,146.94,147.26,146.74,147.11,8248.0,128.8136,129.0941,128.6383,128.9626,8248.0
2019-08-08 10:00:00,146.97,147.21,146.97,147.06,10149.0,128.8399,129.0503,128.8399,128.9188,10149.0
2019-08-08 10:05:00,147.05,147.08,146.82,147.02,12021.0,128.91,128.9363,128.7084,128.8837,12021.0
2019-08-08 10:10:00,147.02,147.07,146.78,146.95,10621.0,128.8837,128.9276,128.6733,128.8224,10621.0
2019-08-08 10:15:00,147.1,147.1,146.68,146.83,9119.0,128.9539,128.9539,128.5857,128.7172,9119.0
2019-08-08 10:20:00,146.84,147.15,146.76,146.94,14630.0,128.7259,128.9977,128.6558,128.8136,14630.0
2019-08-08 10:25:00,146.94,146.98,146.65,146.65,10802.0,128.8136,128.8487,128.5594,128.5594,10802.0
2019-08-08 10:30:00,146.67,146.75,146.57,146.69,5341.0,128.5769,128.647,128.4893,128.5944,5341.0
2019-08-08 10:35:00,146.68,146.71,146.38,146.43,8453.0,128.5857,128.612,128.3227,128.3665,8453.0
2019-08-08 10:40:00,146.55,146.68,146.5,146.5,5915.0,128.4717,128.5857,128.4279,128.4279,5915.0
2019-08-08 10:45:00,146.49,146.5,146.23,146.39,10796.0,128.4191,128.4279,128.1912,128.3315,10796.0
2019-08-08 10:50:00,146.44,146.74,146.43,146.65,8188.0,128.3753,128.6383,128.3665,128.5594,8188.0
2019-08-08 10:55:00,146.68,146.7,146.51,146.53,11715.0,128.5857,128.6032,128.4367,128.4542,11715.0
2019-08-08 11:00:00,146.5,146.76,146.48,146.56,7932.0,128.4279,128.6558,128.4104,128.4805,7932.0
2019-08-08 11:05:00,146.58,146.61,146.39,146.45,4956.0,128.498,128.5243,128.3315,128.3841,4956.0
2019-08-08 11:10:00,146.44,146.68,146.43,146.67,4210.0,128.3753,128.5857,128.3665,128.5769,4210.0
2019-08-08 11:15:00,146.62,146.9,146.61,146.88,7963.0,128.5331,128.7785,128.5243,128.761,7963.0
2019-08-08 11:20:00,146.88,146.92,146.81,146.86,9786.0,128.761,128.7961,128.6996,128.7435,9786.0
2019-08-08 11:25:00,146.84,146.94,146.77,146.91,11549.0,128.7259,128.8136,128.6646,128.7873,11549.0
2019-08-08 11:30:00,146.94,146.94,146.83,146.86,12941.0,128.8136,128.8136,128.7172,128.7435,12941.0
2019-08-08 11:35:00,146.83,146.88,146.76,146.88,4630.0,128.7172,128.761,128.6558,128.761,4630.0
2019-08-08 11:40:00,146.9,147.18,146.89,147.17,10230.0,128.7785,129.024,128.7698,129.0152,10230.0
2019-08-08 11:45:00,147.17,147.2,147.09,147.18,9081.0,129.0152,129.0415,128.9451,129.024,9081.0
2019-08-08 11:50:00,147.16,147.33,147.1,147.33,8130.0,129.0065,129.1555,128.9539,129.1555,8130.0
2019-08-08 11:55:00,147.36,147.58,147.29,147.53,10167.0,129.1818,129.3747,129.1204,129.3308,10167.0
2019-08-08 12:00:00,147.54,147.63,147.35,147.53,35427.0,129.3396,129.4185,129.173,129.3308,35427.0
2019-08-08 12:05:00,147.55,147.75,147.55,147.75,6331.0,129.3484,129.5237,129.3484,129.5237,6331.0
2019-08-08 12:10:00,147.75,147.84,147.68,147.78,6472.0,129.5237,129.6026,129.4623,129.55,6472.0
2019-08-08 12:15:00,147.8,147.95,147.8,147.91,5699.0,129.5675,129.699,129.5675,129.664,5699.0
2019-08-08 12:20:00,147.89,147.97,147.82,147.9,6733.0,129.6464,129.7165,129.5851,129.6552,6733.0
2019-08-08 12:25:00,147.89,148.09,147.89,148.0,7870.0,129.6464,129.8217,129.6464,129.7428,7870.0
2019-08-08 12:30:00,148.0,148.12,147.99,148.08,3559.0,129.7428,129.848,129.7341,129.813,3559.0
2019-08-08 12:35:00,148.07,148.15,148.04,148.07,11258.0,129.8042,129.8743,129.7779,129.8042,11258.0
2019-08-08 12:40:00,148.1,148.14,148.05,148.06,5061.0,129.8305,129.8656,129.7867,129.7954,5061.0
2019-08-08 12:45:00,148.08,148.18,148.07,148.18,4270.0,129.813,129.9006,129.8042,129.9006,4270.0
2019-08-08 12:50:00,148.16,148.27,148.15,148.25,5670.0,129.8831,129.9795,129.8743,129.962,5670.0
2019-08-08 12:55:00,148.26,148.55,148.26,148.53,6424.0,129.9708,130.225,129.9708,130.2075,6424.0
2019-08-08 13:00:00,148.55,148.7,148.54,148.7,13656.0,130.225,130.3565,130.2162,130.3565,13656.0
2019-08-08 13:05:00,148.69,148.78,148.55,148.55,14238.0,130.3477,130.4266,130.225,130.225,14238.0
2019-08-08 13:10:00,148.55,148.56,148.31,148.31,6361.0,130.225,130.2338,130.0146,130.0146,6361.0
2019-08-08 13:15:00,148.3,148.31,148.17,148.17,10832.0,130.0058,130.0146,129.8919,129.8919,10832.0
2019-08-08 13:20:00,148.15,148.28,148.11,148.14,7144.0,129.8743,129.9883,129.8393,129.8656,7144.0
2019-08-08 13:25:00,148.14,148.16,147.92,147.95,6651.0,129.8656,129.8831,129.6727,129.699,6651.0
2019-08-08 13:30:00,147.97,148.11,147.96,148.06,5376.0,129.7165,129.8393,129.7078,129.7954,5376.0
2019-08-08 13:35:00,148.07,148.11,147.87,147.88,9775.0,129.8042,129.8393,129.6289,129.6377,9775.0
2019-08-08 13:40:00,147.89,148.19,147.89,148.06,15008.0,129.6464,129.9094,129.6464,129.7954,15008.0
2019-08-08 13:45:00,148.06,148.07,147.92,147.92,5675.0,129.7954,129.8042,129.6727,129.6727,5675.0
2019-08-08 13:50:00,147.94,148.1,147.9,148.1,6064.0,129.6903,129.8305,129.6552,129.8305,6064.0
2019-08-08 13:55:00,148.1,148.13,147.98,148.0,7001.0,129.8305,129.8568,129.7253,129.7428,7001.0
2019-08-08 14:00:00,147.99,147.99,147.72,147.85,7546.0,129.7341,129.7341,129.4974,129.6114,7546.0
2019-08-08 14:05:00,147.88,147.93,147.74,147.74,5998.0,129.6377,129.6815,129.5149,129.5149,5998.0
2019-08-08 14:10:00,147.75,147.81,147.69,147.71,6595.0,129.5237,129.5763,129.4711,129.4886,6595.0
2019-08-08 14:15:00,147.71,147.78,147.65,147.68,6309.0,129.4886,129.55,129.436,129.4623,6309.0
2019-08-08 14:20:00,147.69,147.71,147.62,147.63,6898.0,129.4711,129.4886,129.4097,129.4185,6898.0
2019-08-08 14:25:00,147.63,147.69,147.6,147.63,4666.0,129.4185,129.4711,129.3922,129.4185,4666.0
2019-08-08 14:30:00,147.64,147.95,147.64,147.84,8266.0,129.4273,129.699,129.4273,129.6026,8266.0
2019-08-08 14:35:00,147.84,147.85,147.73,147.82,10542.0,129.6026,129.6114,129.5062,129.5851,10542.0
2019-08-08 14:40:00,147.84,147.84,147.77,147.8,13455.0,129.6026,129.6026,129.5412,129.5675,13455.0
2019-08-08 14:45:00,147.8,147.85,147.5,147.6,11293.0,129.5675,129.6114,129.3045,129.3922,11293.0
2019-08-08 14:50:00,147.61,147.89,147.61,147.78,7901.0,129.401,129.6464,129.401,129.55,7901.0
2019-08-08 14:55:00,147.77,147.93,147.77,147.81,6909.0,129.5412,129.6815,129.5412,129.5763,6909.0
2019-08-08 15:00:00,147.85,147.99,147.82,147.91,13643.0,129.6114,129.7341,129.5851,129.664,13643.0
2019-08-08 15:05:00,147.89,147.95,147.83,147.85,12176.0,129.6464,129.699,129.5938,129.6114,12176.0
2019-08-08 15:10:00,147.82,147.82,147.62,147.66,11913.0,129.5851,129.5851,129.4097,129.4448,11913.0
2019-08-08 15:15:00,147.66,147.79,147.62,147.79,15758.0,129.4448,129.5588,129.4097,129.5588,15758.0
2019-08-08 15:20:00,147.78,147.98,147.76,147.93,16501.0,129.55,129.7253,129.5325,129.6815,16501.0
2019-08-08 15:25:00,147.92,147.98,147.86,147.88,12829.0,129.6727,129.7253,129.6201,129.6377,12829.0
2019-08-08 15:30:00,147.91,147.96,147.76,147.9,13826.0,129.664,129.7078,129.5325,129.6552,13826.0
2019-08-08 15:35:00,147.88,147.93,147.78,147.86,11991.0,129.6377,129.6815,129.55,129.6201,11991.0
2019-08-08 15:40:00,147.87,148.11,147.86,148.11,18030.0,129.6289,129.8393,129.6201,129.8393,18030.0
2019-08-08 15:45:00,148.12,148.21,148.02,148.09,25268.0,129.848,129.9269,129.7604,129.8217,25268.0
2019-08-08 15:50:00,148.09,148.37,148.05,148.33,52297.0,129.8217,130.0672,129.7867,130.0321,52297.0
2019-08-08 15:55:00,148.32,148.32,148.13,148.27,94514.0,130.0234,130.0234,129.8568,129.9795,94514.0
2019-08-09 09:30:00,148.15,148.89,148.04,148.87,17488.0,129.8743,130.5231,129.7779,130.5055,17488.0
2019-08-09 09:35:00,148.96,149.45,148.96,149.32,10480.0,130.5844,131.014,130.5844,130.9,10480.0
2019-08-09 09:40:00,149.25,149.47,149.17,149.31,5202.0,130.8386,131.0315,130.7685,130.8912,5202.0
2019-08-09 09:45:00,149.32,149.32,149.03,149.25,3150.0,130.9,130.9,130.6458,130.8386,3150.0
2019-08-09 09:50:00,149.25,149.25,148.96,149.11,4975.0,130.8386,130.8386,130.5844,130.7159,4975.0
2019-08-09 09:55:00,149.13,149.19,149.0,149.18,14476.0,130.7335,130.7861,130.6195,130.7773,14476.0
2019-08-09 10:00:00,149.21,149.21,148.99,149.06,9643.0,130.8036,130.8036,130.6107,130.6721,9643.0
2019-08-09 10:05:00,149.09,149.29,149.03,149.09,10709.0,130.6984,130.8737,130.6458,130.6984,10709.0
2019-08-09 10:10:00,149.04,149.33,149.03,149.28,8091.0,130.6546,130.9088,130.6458,130.8649,8091.0
2019-08-09 10:15:00,149.2,149.2,148.83,148.91,7872.0,130.7948,130.7948,130.4705,130.5406,7872.0
2019-08-09 10:20:00,148.98,149.08,148.52,148.59,16408.0,130.602,130.6896,130.1987,130.2601,16408.0
2019-08-09 10:25:00,148.59,148.72,148.48,148.56,12538.0,130.2601,130.374,130.1636,130.2338,12538.0
2019-08-09 10:30:00,148.56,148.58,148.3,148.32,14709.0,130.2338,130.2513,130.0058,130.0234,14709.0
2019-08-09 10:35:00,148.32,148.41,148.25,148.26,10184.0,130.0234,130.1023,129.962,129.9708,10184.0
2019-08-09 10:40:00,148.25,148.28,147.92,148.02,16693.0,129.962,129.9883,129.6727,129.7604,16693.0
2019-08-09 10:45:00,148.0,148.13,147.94,148.08,11413.0,129.7428,129.8568,129.6903,129.813,11413.0
2019-08-09 10:50:00,148.08,148.37,148.08,148.16,15227.0,129.813,130.0672,129.813,129.8831,15227.0
2019-08-09 10:55:00,148.14,148.34,148.11,148.33,15183.0,129.8656,130.0409,129.8393,130.0321,15183.0
2019-08-09 11:00:00,148.29,148.39,148.13,148.24,18877.0,129.9971,130.0847,129.8568,129.9532,18877.0
2019-08-09 11:05:00,148.21,148.21,147.81,147.94,11660.0,129.9269,129.9269,129.5763,129.6903,11660.0
2019-08-09 11:10:00,147.92,148.02,147.86,147.99,11569.0,129.6727,129.7604,129.6201,129.7341,11569.0
2019-08-09 11:15:00,148.01,148.11,148.01,148.08,6600.0,129.7516,129.8393,129.7516,129.813,6600.0
2019-08-09 11:20:00,148.09,148.12,147.97,147.97,8743.0,129.8217,129.848,129.7165,129.7165,8743.0
2019-08-09 11:25:00,147.95,147.99,147.86,147.86,10300.0,129.699,129.7341,129.6201,129.6201,10300.0
2019-08-09 11:30:00,147.9,148.32,147.9,148.32,13170.0,129.6552,130.0234,129.6552,130.0234,13170.0
2019-08-09 11:35:00,148.26,148.33,148.08,148.12,9101.0,129.9708,130.0321,129.813,129.848,9101.0
2019-08-09 11:40:00,148.12,148.35,148.05,148.34,8832.0,129.848,130.0497,129.7867,130.0409,8832.0
2019-08-09 11:45:00,148.33,148.64,148.26,148.64,12871.0,130.0321,130.3039,129.9708,130.3039,12871.0
2019-08-09 11:50:00,148.6,148.75,148.6,148.6,11843.0,130.2688,130.4003,130.2688,130.2688,11843.0
2019-08-09 11:55:00,148.56,148.56,148.07,148.07,7891.0,130.2338,130.2338,129.8042,129.8042,7891.0
2019-08-09 12:00:00,148.07,148.27,147.97,148.18,6771.0,129.8042,129.9795,129.7165,129.9006,6771.0
2019-08-09 12:05:00,148.17,148.17,147.97,147.99,7631.0,129.8919,129.8919,129.7165,129.7341,7631.0
2019-08-09 12:10:00,147.98,148.04,147.91,148.02,7125.0,129.7253,129.7779,129.664,129.7604,7125.0
2019-08-09 12:15:00,148.0,148.0,147.81,147.81,10182.0,129.7428,129.7428,129.5763,129.5763,10182.0
2019-08-09 12:20:00,147.82,147.82,147.65,147.79,4920.0,129.5851,129.5851,129.436,129.5588,4920.0
2019-08-09 12:25:00,147.75,147.76,147.58,147.69,3614.0,129.5237,129.5325,129.3747,129.4711,3614.0
2019-08-09 12:30:00,147.69,147.77,147.65,147.73,6361.0,129.4711,129.5412,129.436,129.5062,6361.0
2019-08-09 12:35:00,147.75,147.8,147.62,147.77,7515.0,129.5237,129.5675,129.4097,129.5412,7515.0
2019-08-09 12:40:00,147.77,148.23,147.72,148.05,11024.0,129.5412,129.9445,129.4974,129.7867,11024.0
2019-08-09 12:45:00,148.04,148.04,147.97,148.03,6420.0,129.7779,129.7779,129.7165,129.7691,6420.0
2019-08-09 12:50:00,148.05,148.57,148.03,148.57,11260.0,129.7867,130.2425,129.7691,130.2425,11260.0
2019-08-09 12:55:00,148.53,148.6,148.23,148.25,5601.0,130.2075,130.2688,129.9445,129.962,5601.0
2019-08-09 13:00:00,148.25,148.4,148.2,148.29,10507.0,129.962,130.0935,129.9182,129.9971,10507.0
2019-08-09 13:05:00,148.26,148.36,148.26,148.34,4481.0,129.9708,130.0584,129.9708,130.0409,4481.0
2019-08-09 13:10:00,148.37,148.48,148.34,148.47,5996.0,130.0672,130.1636,130.0409,130.1549,5996.0
2019-08-09 13:15:00,148.44,148.64,148.39,148.59,4763.0,130.1286,130.3039,130.0847,130.2601,4763.0
2019-08-09 13:20:00,148.58,148.78,148.56,148.69,7232.0,130.2513,130.4266,130.2338,130.3477,7232.0
2019-08-09 13:25:00,148.67,148.84,148.63,148.81,10999.0,130.3302,130.4792,130.2951,130.4529,10999.0
2019-08-09 13:30:00,148.83,149.04,148.83,148.96,9429.0,130.4705,130.6546,130.4705,130.5844,9429.0
2019-08-09 13:35:00,148.98,148.99,148.82,148.87,6401.0,130.602,130.6107,130.4617,130.5055,6401.0
2019-08-09 13:40:00,148.82,148.85,148.7,148.8,4843.0,130.4617,130.488,130.3565,130.4442,4843.0
2019-08-09 13:45:00,148.82,148.83,148.69,148.78,7919.0,130.4617,130.4705,130.3477,130.4266,7919.0
2019-08-09 13:50:00,148.72,148.88,148.69,148.82,4164.0,130.374,130.5143,130.3477,130.4617,4164.0
2019-08-09 13:55:00,148.81,148.88,148.77,148.81,5580.0,130.4529,130.5143,130.4179,130.4529,5580.0
2019-08-09 14:00:00,148.79,148.8,148.69,148.75,4500.0,130.4354,130.4442,130.3477,130.4003,4500.0
2019-08-09 14:05:00,148.8,148.93,148.8,148.89,5209.0,130.4442,130.5581,130.4442,130.5231,5209.0
2019-08-09 14:10:00,148.89,148.97,148.89,148.92,7549.0,130.5231,130.5932,130.5231,130.5494,7549.0
2019-08-09 14:15:00,148.92,148.95,148.87,148.95,3734.0,130.5494,130.5757,130.5055,130.5757,3734.0
2019-08-09 14:20:00,148.93,149.06,148.92,149.06,4935.0,130.5581,130.6721,130.5494,130.6721,4935.0
2019-08-09 14:25:00,149.07,149.25,149.07,149.2,13580.0,130.6809,130.8386,130.6809,130.7948,13580.0
2019-08-09 14:30:00,149.2,149.27,149.06,149.08,7070.0,130.7948,130.8562,130.6721,130.6896,7070.0
2019-08-09 14:35:00,149.1,149.1,148.86,148.97,4122.0,130.7072,130.7072,130.4968,130.5932,4122.0
2019-08-09 14:40:00,148.95,149.04,148.95,148.98,3492.0,130.5757,130.6546,130.5757,130.602,3492.0
2019-08-09 14:45:00,149.01,149.08,148.99,149.05,8921.0,130.6283,130.6896,130.6107,130.6633,8921.0
2019-08-09 14:50:00,149.09,149.09,148.96,148.99,15759.0,130.6984,130.6984,130.5844,130.6107,15759.0
2019-08-09 14:55:00,149.0,149.18,148.98,149.02,7404.0,130.6195,130.7773,130.602,130.637,7404.0
2019-08-09 15:00:00,148.99,149.26,148.92,149.21,8163.0,130.6107,130.8474,130.5494,130.8036,8163.0
2019-08-09 15:05:00,149.22,149.5,149.17,149.46,11191.0,130.8124,131.0578,130.7685,131.0227,11191.0
2019-08-09 15:10:00,149.39,149.43,149.34,149.37,7708.0,130.9614,130.9964,130.9175,130.9438,7708.0
2019-08-09 15:15:00,149.41,149.41,149.23,149.27,4437.0,130.9789,130.9789,130.8211,130.8562,4437.0
2019-08-09 15:20:00,149.26,149.26,149.1,149.24,7898.0,130.8474,130.8474,130.7072,130.8299,7898.0
2019-08-09 15:25:00,149.26,149.28,149.17,149.24,5257.0,130.8474,130.8649,130.7685,130.8299,5257.0
2019-08-09 15:30:00,149.23,149.6,149.2,149.51,14093.0,130.8211,131.1455,130.7948,131.0666,14093.0
2019-08-09 15:35:00,149.52,149.56,149.5,149.52,10042.0,131.0753,131.1104,131.0578,131.0753,10042.0
2019-08-09 15:40:00,149.53,149.57,149.47,149.53,10787.0,131.0841,131.1192,131.0315,131.0841,10787.0
2019-08-09 15:45:00,149.52,149.64,149.49,149.55,17837.0,131.0753,131.1805,131.049,131.1016,17837.0
2019-08-09 15:50:00,149.45,149.54,149.35,149.48,34117.0,131.014,131.0929,130.9263,131.0403,34117.0
2019-08-09 15:55:00,149.48,149.48,149.05,149.08,120881.0,131.0403,131.0403,130.6633,130.6896,120881.0
2019-08-12 09:30:00,148.54,148.54,147.66,147.91,33407.0,130.2162,130.2162,129.4448,129.664,33407.0
2019-08-12 09:35:00,148.04,148.41,147.86,147.9,19884.0,129.7779,130.1023,129.6201,129.6552,19884.0
2019-08-12 09:40:00,147.91,147.94,147.49,147.76,11036.0,129.664,129.6903,129.2958,129.5325,11036.0
2019-08-12 09:45:00,147.8,148.12,147.79,148.01,9923.0,129.5675,129.848,129.5588,129.7516,9923.0
2019-08-12 09:50:00,147.97,148.03,147.81,147.92,7107.0,129.7165,129.7691,129.5763,129.6727,7107.0
2019-08-12 09:55:00,147.85,148.14,147.79,148.12,10546.0,129.6114,129.8656,129.5588,129.848,10546.0
2019-08-12 10:00:00,148.12,148.44,148.09,148.37,8675.0,129.848,130.1286,129.8217,130.0672,8675.0
2019-08-12 10:05:00,148.35,148.68,148.2,148.6,22524.0,130.0497,130.339,129.9182,130.2688,22524.0
2019-08-12 10:10:00,148.61,149.04,148.6,149.0,14178.0,130.2776,130.6546,130.2688,130.6195,14178.0
2019-08-12 10:15:00,149.02,149.32,148.98,149.02,17016.0,130.637,130.9,130.602,130.637,17016.0
2019-08-12 10:20:00,149.02,149.15,149.0,149.15,13527.0,130.637,130.751,130.6195,130.751,13527.0
2019-08-12 10:25:00,149.21,149.26,149.02,149.03,12921.0,130.8036,130.8474,130.637,130.6458,12921.0
2019-08-12 10:30:00,149.03,149.21,149.03,149.03,17224.0,130.6458,130.8036,130.6458,130.6458,17224.0
2019-08-12 10:35:00,149.03,149.05,148.83,148.98,17170.0,130.6458,130.6633,130.4705,130.602,17170.0
2019-08-12 10:40:00,148.96,149.06,148.75,148.88,15719.0,130.5844,130.6721,130.4003,130.5143,15719.0
2019-08-12 10:45:00,148.88,148.9,148.62,148.68,5883.0,130.5143,130.5318,130.2864,130.339,5883.0
2019-08-12 10:50:00,148.68,148.86,148.66,148.85,4200.0,130.339,130.4968,130.3214,130.488,4200.0
2019-08-12 10:55:00,148.86,148.98,148.84,148.98,8467.0,130.4968,130.602,130.4792,130.602,8467.0
2019-08-12 11:00:00,148.97,148.98,148.67,148.77,7792.0,130.5932,130.602,130.3302,130.4179,7792.0
2019-08-12 11:05:00,148.79,148.79,148.62,148.65,7200.0,130.4354,130.4354,130.2864,130.3127,7200.0
2019-08-12 11:10:00,148.62,148.64,148.28,148.3,6945.0,130.2864,130.3039,129.9883,130.0058,6945.0
2019-08-12 11:15:00,148.31,148.36,148.26,148.29,8568.0,130.0146,130.0584,129.9708,129.9971,8568.0
2019-08-12 11:20:00,148.33,148.33,148.02,148.22,25237.0,130.0321,130.0321,129.7604,129.9357,25237.0
2019-08-12 11:25:00,148.2,148.3,148.14,148.26,13459.0,129.9182,130.0058,129.8656,129.9708,13459.0
2019-08-12 11:30:00,148.25,148.3,147.92,147.97,4139.0,129.962,130.0058,129.6727,129.7165,4139.0
2019-08-12 11:35:00,147.89,147.97,147.79,147.88,8090.0,129.6464,129.7165,129.5588,129.6377,8090.0
2019-08-12 11:40:00,147.88,147.95,147.82,147.94,3988.0,129.6377,129.699,129.5851,129.6903,3988.0
2019-08-12 11:45:00,147.97,148.08,147.9,148.01,8581.0,129.7165,129.813,129.6552,129.7516,8581.0
2019-08-12 11:50:00,148.0,148.19,147.88,148.13,15200.0,129.7428,129.9094,129.6377,129.8568,15200.0
2019-08-12 11:55:00,148.13,148.23,148.05,148.05,5212.0,129.8568,129.9445,129.7867,129.7867,5212.0
2019-08-12 12:00:00,148.06,148.07,147.93,147.94,8346.0,129.7954,129.8042,129.6815,129.6903,8346.0
2019-08-12 12:05:00,147.94,147.99,147.81,147.96,8700.0,129.6903,129.7341,129.5763,129.7078,8700.0
2019-08-12 12:10:00,147.99,148.15,147.97,148.06,11078.0,129.7341,129.8743,129.7165,129.7954,11078.0
2019-08-12 12:15:00,148.05,148.28,147.96,148.28,5287.0,129.7867,129.9883,129.7078,129.9883,5287.0
2019-08-12 12:20:00,148.27,148.27,148.13,148.17,10926.0,129.9795,129.9795,129.8568,129.8919,10926.0
2019-08-12 12:25:00,148.13,148.35,148.09,148.31,5014.0,129.8568,130.0497,129.8217,130.0146,5014.0
2019-08-12 12:30:00,148.3,148.35,148.22,148.22,4404.0,130.0058,130.0497,129.9357,129.9357,4404.0
2019-08-12 12:35:00,148.18,148.2,148.1,148.11,7334.0,129.9006,129.9182,129.8305,129.8393,7334.0
2019-08-12 12:40:00,148.1,148.1,147.83,147.9,6406.0,129.8305,129.8305,129.5938,129.6552,6406.0
2019-08-12 12:45:00,147.83,147.85,147.74,147.76,5114.0,129.5938,129.6114,129.5149,129.5325,5114.0
2019-08-12 12:50:00,147.76,147.81,147.59,147.59,4440.0,129.5325,129.5763,129.3834,129.3834,4440.0
2019-08-12 12:55:00,147.6,147.8,147.6,147.71,5439.0,129.3922,129.5675,129.3922,129.4886,5439.0
2019-08-12 13:00:00,147.73,147.73,147.58,147.58,4516.0,129.5062,129.5062,129.3747,129.3747,4516.0
2019-08-12 13:05:00,147.61,147.61,147.4,147.54,10462.0,129.401,129.401,129.2169,129.3396,10462.0
2019-08-12 13:10:00,147.55,147.57,147.46,147.56,3100.0,129.3484,129.3659,129.2695,129.3571,3100.0
2019-08-12 13:15:00,147.55,147.61,147.22,147.25,6452.0,129.3484,129.401,129.0591,129.0854,6452.0
2019-08-12 13:20:00,147.27,147.37,147.22,147.29,4191.0,129.1029,129.1906,129.0591,129.1204,4191.0
2019-08-12 13:25:00,147.32,147.34,147.26,147.33,11820.0,129.1467,129.1643,129.0941,129.1555,11820.0
2019-08-12 13:30:00,147.33,147.35,147.25,147.33,4514.0,129.1555,129.173,129.0854,129.1555,4514.0
2019-08-12 13:35:00,147.32,147.32,147.15,147.15,5167.0,129.1467,129.1467,128.9977,128.9977,5167.0
2019-08-12 13:40:00,147.16,147.26,147.09,147.09,5765.0,129.0065,129.0941,128.9451,128.9451,5765.0
2019-08-12 13:45:00,147.07,147.07,146.92,146.92,2203.0,128.9276,128.9276,128.7961,128.7961,2203.0
2019-08-12 13:50:00,146.88,147.07,146.87,147.03,9941.0,128.761,128.9276,128.7522,128.8925,9941.0
2019-08-12 13:55:00,147.0,147.1,146.93,147.03,14729.0,128.8662,128.9539,128.8048,128.8925,14729.0
2019-08-12 14:00:00,147.12,147.22,147.06,147.14,5476.0,128.9714,129.0591,128.9188,128.9889,5476.0
2019-08-12 14:05:00,147.15,147.29,147.15,147.29,6328.0,128.9977,129.1204,128.9977,129.1204,6328.0
2019-08-12 14:10:00,147.29,147.45,147.22,147.32,7165.0,129.1204,129.2607,129.0591,129.1467,7165.0
2019-08-12 14:15:00,147.36,147.36,147.13,147.13,6430.0,129.1818,129.1818,128.9802,128.9802,6430.0
2019-08-12 14:20:00,147.13,147.15,147.06,147.11,4910.0,128.9802,128.9977,128.9188,128.9626,4910.0
2019-08-12 14:25:00,147.09,147.09,146.83,146.89,10235.0,128.9451,128.9451,128.7172,128.7698,10235.0
2019-08-12 14:30:00,146.85,146.99,146.82,146.82,10250.0,128.7347,128.8574,128.7084,128.7084,10250.0
2019-08-12 14:35:00,146.81,146.86,146.77,146.8,16813.0,128.6996,128.7435,128.6646,128.6909,16813.0
2019-08-12 14:40:00,146.78,146.82,146.28,146.46,11889.0,128.6733,128.7084,128.235,128.3928,11889.0
2019-08-12 14:45:00,146.49,146.55,146.34,146.34,5614.0,128.4191,128.4717,128.2876,128.2876,5614.0
2019-08-12 14:50:00,146.38,146.54,146.31,146.36,15125.0,128.3227,128.463,128.2613,128.3052,15125.0
2019-08-12 14:55:00,146.33,146.49,146.29,146.43,8302.0,128.2789,128.4191,128.2438,128.3665,8302.0
2019-08-12 15:00:00,146.42,146.66,146.42,146.52,8932.0,128.3578,128.5681,128.3578,128.4454,8932.0
2019-08-12 15:05:00,146.44,146.61,146.41,146.53,10625.0,128.3753,128.5243,128.349,128.4542,10625.0
2019-08-12 15:10:00,146.5,146.53,146.44,146.49,7423.0,128.4279,128.4542,128.3753,128.4191,7423.0
2019-08-12 15:15:00,146.53,146.53,146.39,146.43,7857.0,128.4542,128.4542,128.3315,128.3665,7857.0
2019-08-12 15:20:00,146.38,146.43,146.31,146.38,2500.0,128.3227,128.3665,128.2613,128.3227,2500.0
2019-08-12 15:25:00,146.36,146.48,146.34,146.47,4049.0,128.3052,128.4104,128.2876,128.4016,4049.0
2019-08-12 15:30:00,146.49,146.5,146.46,146.46,1408.0,128.4191,128.4279,128.3928,128.3928,1408.0
2019-08-12 15:35:00,146.53,146.53,146.53,146.53,100.0,128.4542,128.4542,128.4542,128.4542,100.0
2019-08-12 15:40:00,146.51,146.51,146.48,146.48,300.0,128.4367,128.4367,128.4104,128.4104,300.0
2019-08-12 15:45:00,146.52,146.58,146.39,146.42,8510.0,128.4454,128.498,128.3315,128.3578,8510.0
2019-08-12 15:50:00,146.46,146.46,146.34,146.34,11689.0,128.3928,128.3928,128.2876,128.2876,11689.0
2019-08-12 15:55:00,146.32,146.45,146.25,146.33,16932.0,128.2701,128.3841,128.2087,128.2789,16932.0
2019-08-13 09:30:00,146.63,146.99,146.0,146.07,16834.0,128.5419,128.8574,127.9896,128.0509,16834.0
2019-08-13 09:35:00,146.42,147.12,146.42,146.85,8017.0,128.3578,128.9714,128.3578,128.7347,8017.0
2019-08-13 09:40:00,146.95,147.24,146.79,147.16,4934.0,128.8224,129.0766,128.6821,129.0065,4934.0
2019-08-13 09:45:00,147.33,148.51,147.13,148.26,7383.0,129.1555,130.1899,128.9802,129.9708,7383.0
2019-08-13 09:50:00,148.16,148.16,147.43,147.9,13299.0,129.8831,129.8831,129.2432,129.6552,13299.0
2019-08-13 09:55:00,148.06,148.54,147.98,148.54,16590.0,129.7954,130.2162,129.7253,130.2162,16590.0
2019-08-13 10:00:00,148.31,148.31,147.74,147.89,9792.0,130.0146,130.0146,129.5149,129.6464,9792.0
2019-08-13 10:05:00,147.96,148.09,147.57,147.93,15862.0,129.7078,129.8217,129.3659,129.6815,15862.0
2019-08-13 10:10:00,147.94,148.13,147.84,148.05,9845.0,129.6903,129.8568,129.6026,129.7867,9845.0
2019-08-13 10:15:00,148.17,148.58,148.16,148.54,5128.0,129.8919,130.2513,129.8831,130.2162,5128.0
2019-08-13 10:20:00,148.6,148.62,148.29,148.33,4657.0,130.2688,130.2864,129.9971,130.0321,4657.0
2019-08-13 10:25:00,148.4,148.45,148.03,148.3,10691.0,130.0935,130.1373,129.7691,130.0058,10691.0
2019-08-13 10:30:00,148.34,148.54,148.27,148.38,6251.0,130.0409,130.2162,129.9795,130.076,6251.0
2019-08-13 10:35:00,148.49,148.5,148.33,148.48,3378.0,130.1724,130.1812,130.0321,130.1636,3378.0
2019-08-13 10:40:00,148.5,148.5,147.95,148.11,8621.0,130.1812,130.1812,129.699,129.8393,8621.0
2019-08-13 10:45:00,148.12,148.28,148.05,148.09,6366.0,129.848,129.9883,129.7867,129.8217,6366.0
2019-08-13 10:50:00,148.14,148.23,147.88,148.16,8187.0,129.8656,129.9445,129.6377,129.8831,8187.0
2019-08-13 10:55:00,148.18,148.2,148.0,148.0,5179.0,129.9006,129.9182,129.7428,129.7428,5179.0
2019-08-13 11:00:00,148.05,148.14,147.89,148.14,4775.0,129.7867,129.8656,129.6464,129.8656,4775.0
2019-08-13 11:05:00,148.08,148.29,148.07,148.29,4395.0,129.813,129.9971,129.8042,129.9971,4395.0
2019-08-13 11:10:00,148.25,148.32,148.18,148.23,7283.0,129.962,130.0234,129.9006,129.9445,7283.0
2019-08-13 11:15:00,148.21,148.21,147.65,147.66,9513.0,129.9269,129.9269,129.436,129.4448,9513.0
2019-08-13 11:20:00,147.7,147.87,147.67,147.67,12591.0,129.4799,129.6289,129.4536,129.4536,12591.0
2019-08-13 11:25:00,147.66,147.87,147.56,147.67,12849.0,129.4448,129.6289,129.3571,129.4536,12849.0
2019-08-13 11:30:00,147.61,147.66,147.51,147.59,6575.0,129.401,129.4448,129.3133,129.3834,6575.0
2019-08-13 11:35:00,147.62,147.88,147.59,147.74,10395.0,129.4097,129.6377,129.3834,129.5149,10395.0
2019-08-13 11:40:00,147.79,148.14,147.79,148.11,5500.0,129.5588,129.8656,129.5588,129.8393,5500.0
2019-08-13 11:45:00,148.15,148.18,147.97,148.04,3113.0,129.8743,129.9006,129.7165,129.7779,3113.0
2019-08-13 11:50:00,148.12,148.25,147.96,148.23,3725.0,129.848,129.962,129.7078,129.9445,3725.0
2019-08-13 11:55:00,148.34,148.4,148.22,148.32,4019.0,130.0409,130.0935,129.9357,130.0234,4019.0
2019-08-13 12:00:00,148.31,148.42,148.23,148.27,7540.0,130.0146,130.111,129.9445,129.9795,7540.0
2019-08-13 12:05:00,148.28,148.36,148.21,148.33,13500.0,129.9883,130.0584,129.9269,130.0321,13500.0
2019-08-13 12:10:00,148.31,148.41,148.22,148.33,4439.0,130.0146,130.1023,129.9357,130.0321,4439.0
2019-08-13 12:15:00,148.38,148.79,148.38,148.78,6023.0,130.076,130.4354,130.076,130.4266,6023.0
2019-08-13 12:20:00,148.75,148.85,148.7,148.78,4031.0,130.4003,130.488,130.3565,130.4266,4031.0
2019-08-13 12:25:00,148.75,148.75,148.63,148.69,4417.0,130.4003,130.4003,130.2951,130.3477,4417.0
2019-08-13 12:30:00,148.72,148.72,148.52,148.59,2160.0,130.374,130.374,130.1987,130.2601,2160.0
2019-08-13 12:35:00,148.63,148.8,148.62,148.8,2851.0,130.2951,130.4442,130.2864,130.4442,2851.0
2019-08-13 12:40:00,148.79,148.85,148.78,148.83,3120.0,130.4354,130.488,130.4266,130.4705,3120.0
2019-08-13 12:45:00,148.79,148.89,148.79,148.81,3550.0,130.4354,130.5231,130.4354,130.4529,3550.0
2019-08-13 12:50:00,148.81,148.88,148.78,148.78,2404.0,130.4529,130.5143,130.4266,130.4266,2404.0
2019-08-13 12:55:00,148.78,148.78,148.64,148.74,2153.0,130.4266,130.4266,130.3039,130.3916,2153.0
2019-08-13 13:00:00,148.7,148.8,148.53,148.8,6351.0,130.3565,130.4442,130.2075,130.4442,6351.0
2019-08-13 13:05:00,148.76,148.79,148.67,148.76,2593.0,130.4091,130.4354,130.3302,130.4091,2593.0
2019-08-13 13:10:00,148.75,148.8,148.67,148.71,4400.0,130.4003,130.4442,130.3302,130.3653,4400.0
2019-08-13 13:15:00,148.72,148.74,148.16,148.3,11750.0,130.374,130.3916,129.8831,130.0058,11750.0
2019-08-13 13:20:00,148.32,148.36,148.28,148.29,1810.0,130.0234,130.0584,129.9883,129.9971,1810.0
2019-08-13 13:25:00,148.29,148.5,148.25,148.5,4266.0,129.9971,130.1812,129.962,130.1812,4266.0
2019-08-13 13:30:00,148.47,148.54,148.42,148.45,1800.0,130.1549,130.2162,130.111,130.1373,1800.0
2019-08-13 13:35:00,148.49,148.55,148.41,148.44,3606.0,130.1724,130.225,130.1023,130.1286,3606.0
2019-08-13 13:40:00,148.4,148.57,148.4,148.56,5502.0,130.0935,130.2425,130.0935,130.2338,5502.0
2019-08-13 13:45:00,148.51,148.62,148.51,148.59,3439.0,130.1899,130.2864,130.1899,130.2601,3439.0
2019-08-13 13:50:00,148.65,148.66,148.61,148.64,2716.0,130.3127,130.3214,130.2776,130.3039,2716.0
2019-08-13 13:55:00,148.61,148.72,148.61,148.71,4237.0,130.2776,130.374,130.2776,130.3653,4237.0
2019-08-13 14:00:00,148.68,148.7,148.59,148.66,4375.0,130.339,130.3565,130.2601,130.3214,4375.0
2019-08-13 14:05:00,148.64,148.75,148.64,148.74,4344.0,130.3039,130.4003,130.3039,130.3916,4344.0
2019-08-13 14:10:00,148.73,148.74,148.62,148.63,3332.0,130.3828,130.3916,130.2864,130.2951,3332.0
2019-08-13 14:15:00,148.63,148.7,148.59,148.61,2871.0,130.2951,130.3565,130.2601,130.2776,2871.0
2019-08-13 14:20:00,148.58,148.59,148.48,148.52,3453.0,130.2513,130.2601,130.1636,130.1987,3453.0
2019-08-13 14:25:00,148.53,148.73,148.53,148.73,4550.0,130.2075,130.3828,130.2075,130.3828,4550.0
2019-08-13 14:30:00,148.73,148.73,148.57,148.7,7265.0,130.3828,130.3828,130.2425,130.3565,7265.0
2019-08-13 14:35:00,148.72,148.72,148.55,148.56,7050.0,130.374,130.374,130.225,130.2338,7050.0
2019-08-13 14:40:00,148.59,148.6,148.51,148.56,2410.0,130.2601,130.2688,130.1899,130.2338,2410.0
2019-08-13 14:45:00,148.6,148.63,148.27,148.33,6638.0,130.2688,130.2951,129.9795,130.0321,6638.0
2019-08-13 14:50:00,148.3,148.44,148.29,148.34,5212.0,130.0058,130.1286,129.9971,130.0409,5212.0
2019-08-13 14:55:00,148.36,148.42,148.35,148.35,5468.0,130.0584,130.111,130.0497,130.0497,5468.0
2019-08-13 15:00:00,148.35,148.46,148.3,148.37,10274.0,130.0497,130.1461,130.0058,130.0672,10274.0
2019-08-13 15:05:00,148.39,148.4,148.27,148.34,10130.0,130.0847,130.0935,129.9795,130.0409,10130.0
2019-08-13 15:10:00,148.37,148.37,148.12,148.13,9497.0,130.0672,130.0672,129.848,129.8568,9497.0
2019-08-13 15:15:00,148.17,148.38,148.15,148.38,4214.0,129.8919,130.076,129.8743,130.076,4214.0
2019-08-13 15:20:00,148.41,148.41,148.23,148.26,6356.0,130.1023,130.1023,129.9445,129.9708,6356.0
2019-08-13 15:25:00,148.26,148.44,148.26,148.43,7215.0,129.9708,130.1286,129.9708,130.1198,7215.0
2019-08-13 15:30:00,148.42,148.42,148.27,148.31,7375.0,130.111,130.111,129.9795,130.0146,7375.0
2019-08-13 15:35:00,148.33,148.4,148.32,148.39,7900.0,130.0321,130.0935,130.0234,130.0847,7900.0
2019-08-13 15:40:00,148.39,148.47,148.28,148.28,10095.0,130.0847,130.1549,129.9883,129.9883,10095.0
2019-08-13 15:45:00,148.27,148.32,148.18,148.32,10474.0,129.9795,130.0234,129.9006,130.0234,10474.0
2019-08-13 15:50:00,148.34,148.47,148.24,148.47,22012.0,130.0409,130.1549,129.9532,130.1549,22012.0
2019-08-13 15:55:00,148.47,148.47,148.1,148.23,64967.0,130.1549,130.1549,129.8305,129.9445,64967.0
2019-08-14 09:30:00,146.74,147.02,146.01,146.99,28871.0,128.6383,128.8837,127.9983,128.8574,28871.0
2019-08-14 09:35:00,147.3,147.81,147.3,147.77,4527.0,129.1292,129.5763,129.1292,129.5412,4527.0
2019-08-14 09:40:00,147.77,147.77,146.79,146.84,28742.0,129.5412,129.5412,128.6821,128.7259,28742.0
2019-08-14 09:45:00,146.75,146.87,146.65,146.78,5453.0,128.647,128.7522,128.5594,128.6733,5453.0
2019-08-14 09:50:00,146.71,147.19,146.69,147.0,6801.0,128.612,129.0328,128.5944,128.8662,6801.0
2019-08-14 09:55:00,146.98,147.05,146.77,146.86,5301.0,128.8487,128.91,128.6646,128.7435,5301.0
2019-08-14 10:00:00,146.96,146.96,146.45,146.63,6488.0,128.8311,128.8311,128.3841,128.5419,6488.0
2019-08-14 10:05:00,146.63,146.93,146.56,146.79,6935.0,128.5419,128.8048,128.4805,128.6821,6935.0
2019-08-14 10:10:00,146.75,146.83,146.7,146.72,6029.0,128.647,128.7172,128.6032,128.6207,6029.0
2019-08-14 10:15:00,146.73,146.9,146.7,146.71,7442.0,128.6295,128.7785,128.6032,128.612,7442.0
2019-08-14 10:20:00,146.71,146.83,146.66,146.79,14434.0,128.612,128.7172,128.5681,128.6821,14434.0
2019-08-14 10:25:00,146.74,146.89,146.67,146.79,6453.0,128.6383,128.7698,128.5769,128.6821,6453.0
2019-08-14 10:30:00,146.72,146.76,146.42,146.47,8554.0,128.6207,128.6558,128.3578,128.4016,8554.0
2019-08-14 10:35:00,146.47,146.48,146.06,146.07,16812.0,128.4016,128.4104,128.0422,128.0509,16812.0
2019-08-14 10:40:00,146.04,146.18,145.82,146.08,11380.0,128.0246,128.1474,127.8318,128.0597,11380.0
2019-08-14 10:45:00,146.09,146.09,145.77,145.81,6322.0,128.0685,128.0685,127.7879,127.823,6322.0
2019-08-14 10:50:00,145.77,145.88,145.5,145.5,6604.0,127.7879,127.8844,127.5512,127.5512,6604.0
2019-08-14 10:55:00,145.42,145.61,145.19,145.35,6023.0,127.4811,127.6477,127.2795,127.4198,6023.0
2019-08-14 11:00:00,145.31,145.49,145.25,145.25,6608.0,127.3847,127.5425,127.3321,127.3321,6608.0
2019-08-14 11:05:00,145.27,145.6,145.23,145.41,8780.0,127.3496,127.6389,127.3146,127.4723,8780.0
2019-08-14 11:10:00,145.36,145.37,145.11,145.11,5244.0,127.4285,127.4373,127.2094,127.2094,5244.0
2019-08-14 11:15:00,145.09,145.22,145.01,145.12,6153.0,127.1918,127.3058,127.1217,127.2181,6153.0
2019-08-14 11:20:00,145.21,145.39,145.19,145.27,8816.0,127.297,127.4548,127.2795,127.3496,8816.0
2019-08-14 11:25:00,145.28,145.34,145.04,145.04,9256.0,127.3584,127.411,127.148,127.148,9256.0
2019-08-14 11:30:00,145.02,145.17,144.95,145.12,12927.0,127.1305,127.262,127.0691,127.2181,12927.0
2019-08-14 11:35:00,145.16,145.2,145.01,145.16,7037.0,127.2532,127.2883,127.1217,127.2532,7037.0
2019-08-14 11:40:00,145.17,145.19,144.96,145.06,11604.0,127.262,127.2795,127.0779,127.1655,11604.0
2019-08-14 11:45:00,145.06,145.09,144.79,145.09,7940.0,127.1655,127.1918,126.9288,127.1918,7940.0
2019-08-14 11:50:00,145.12,145.24,145.0,145.24,5998.0,127.2181,127.3233,127.1129,127.3233,5998.0
2019-08-14 11:55:00,145.25,145.27,145.07,145.24,5675.0,127.3321,127.3496,127.1743,127.3233,5675.0
2019-08-14 12:00:00,145.25,145.25,144.91,144.92,5957.0,127.3321,127.3321,127.034,127.0428,5957.0
2019-08-14 12:05:00,144.95,145.04,144.84,144.93,6807.0,127.0691,127.148,126.9727,127.0516,6807.0
2019-08-14 12:10:00,144.94,145.0,144.86,144.89,5932.0,127.0603,127.1129,126.9902,127.0165,5932.0
2019-08-14 12:15:00,144.84,145.12,144.82,144.99,8524.0,126.9727,127.2181,126.9551,127.1042,8524.0
2019-08-14 12:20:00,144.98,145.03,144.87,144.88,4475.0,127.0954,127.1392,126.999,127.0077,4475.0
2019-08-14 12:25:00,144.85,144.93,144.81,144.87,4704.0,126.9814,127.0516,126.9464,126.999,4704.0
2019-08-14 12:30:00,144.93,144.98,144.84,144.84,4074.0,127.0516,127.0954,126.9727,126.9727,4074.0
2019-08-14 12:35:00,144.83,144.84,144.58,144.58,4137.0,126.9639,126.9727,126.7447,126.7447,4137.0
2019-08-14 12:40:00,144.65,144.67,144.38,144.44,6255.0,126.8061,126.8236,126.5694,126.622,6255.0
2019-08-14 12:45:00,144.49,144.55,144.39,144.41,5432.0,126.6658,126.7184,126.5782,126.5957,5432.0
2019-08-14 12:50:00,144.37,144.43,144.19,144.25,5054.0,126.5606,126.6132,126.4028,126.4554,5054.0
2019-08-14 12:55:00,144.21,144.25,144.13,144.21,4575.0,126.4204,126.4554,126.3502,126.4204,4575.0
2019-08-14 13:00:00,144.12,144.26,143.97,144.13,7596.0,126.3415,126.4642,126.21,126.3502,7596.0
2019-08-14 13:05:00,144.13,144.19,144.01,144.17,5828.0,126.3502,126.4028,126.2451,126.3853,5828.0
2019-08-14 13:10:00,144.15,144.19,144.09,144.12,11272.0,126.3678,126.4028,126.3152,126.3415,11272.0
2019-08-14 13:15:00,144.1,144.13,143.84,143.84,10120.0,126.3239,126.3502,126.096,126.096,10120.0
2019-08-14 13:20:00,143.91,144.11,143.91,144.11,6728.0,126.1574,126.3327,126.1574,126.3327,6728.0
2019-08-14 13:25:00,144.16,144.55,144.13,144.41,15522.0,126.3765,126.7184,126.3502,126.5957,15522.0
2019-08-14 13:30:00,144.38,144.43,144.31,144.41,6924.0,126.5694,126.6132,126.508,126.5957,6924.0
2019-08-14 13:35:00,144.42,144.59,144.4,144.53,7231.0,126.6045,126.7535,126.5869,126.7009,7231.0
2019-08-14 13:40:00,144.53,144.66,144.51,144.55,4815.0,126.7009,126.8149,126.6834,126.7184,4815.0
2019-08-14 13:45:00,144.56,144.69,144.53,144.64,7475.0,126.7272,126.8412,126.7009,126.7973,7475.0
2019-08-14 13:50:00,144.7,144.76,144.66,144.69,6360.0,126.8499,126.9025,126.8149,126.8412,6360.0
2019-08-14 13:55:00,144.69,144.72,144.51,144.56,6356.0,126.8412,126.8675,126.6834,126.7272,6356.0
2019-08-14 14:00:00,144.53,144.59,144.32,144.32,7963.0,126.7009,126.7535,126.5168,126.5168,7963.0
2019-08-14 14:05:00,144.3,144.6,144.23,144.6,10281.0,126.4993,126.7623,126.4379,126.7623,10281.0
2019-08-14 14:10:00,144.62,144.71,144.49,144.51,7170.0,126.7798,126.8587,126.6658,126.6834,7170.0
2019-08-14 14:15:00,144.52,144.7,144.51,144.59,4949.0,126.6921,126.8499,126.6834,126.7535,4949.0
2019-08-14 14:20:00,144.61,144.61,144.3,144.3,7939.0,126.771,126.771,126.4993,126.4993,7939.0
2019-08-14 14:25:00,144.31,144.4,144.13,144.13,6510.0,126.508,126.5869,126.3502,126.3502,6510.0
2019-08-14 14:30:00,144.15,144.24,143.95,143.97,12013.0,126.3678,126.4467,126.1925,126.21,12013.0
2019-08-14 14:35:00,143.96,143.98,143.82,143.83,9436.0,126.2012,126.2188,126.0785,126.0873,9436.0
2019-08-14 14:40:00,143.88,143.91,143.77,143.85,6073.0,126.1311,126.1574,126.0347,126.1048,6073.0
2019-08-14 14:45:00,143.87,143.95,143.77,143.85,6877.0,126.1223,126.1925,126.0347,126.1048,6877.0
2019-08-14 14:50:00,143.82,144.01,143.79,143.98,6535.0,126.0785,126.2451,126.0522,126.2188,6535.0
2019-08-14 14:55:00,144.01,144.12,143.99,144.03,8197.0,126.2451,126.3415,126.2275,126.2626,8197.0
2019-08-14 15:00:00,144.0,144.41,143.87,144.31,13008.0,126.2363,126.5957,126.1223,126.508,13008.0
2019-08-14 15:05:00,144.34,144.52,144.34,144.49,6173.0,126.5343,126.6921,126.5343,126.6658,6173.0
2019-08-14 15:10:00,144.52,144.53,144.15,144.19,8034.0,126.6921,126.7009,126.3678,126.4028,8034.0
2019-08-14 15:15:00,144.15,144.18,143.91,143.99,9499.0,126.3678,126.3941,126.1574,126.2275,9499.0
2019-08-14 15:20:00,143.96,143.98,143.64,143.66,10407.0,126.2012,126.2188,125.9207,125.9382,10407.0
2019-08-14 15:25:00,143.68,144.28,143.68,144.03,20450.0,125.9558,126.4817,125.9558,126.2626,20450.0
2019-08-14 15:30:00,143.95,143.95,143.65,143.83,16221.0,126.1925,126.1925,125.9295,126.0873,16221.0
2019-08-14 15:35:00,143.84,143.95,143.72,143.94,10958.0,126.096,126.1925,125.9908,126.1837,10958.0
2019-08-14 15:40:00,143.94,144.1,143.67,143.92,23557.0,126.1837,126.3239,125.947,126.1662,23557.0
2019-08-14 15:45:00,143.9,144.2,143.87,143.89,18239.0,126.1486,126.4116,126.1223,126.1399,18239.0
2019-08-14 15:50:00,143.88,144.12,143.8,144.09,42080.0,126.1311,126.3415,126.061,126.3152,42080.0
2019-08-14 15:55:00,144.06,144.08,143.43,143.51,128848.0,126.2889,126.3064,125.7366,125.8067,128848.0
2019-08-15 09:30:00,143.44,143.9,143.04,143.58,40113.0,125.7454,126.1486,125.3947,125.8681,40113.0
2019-08-15 09:35:00,143.44,143.53,143.24,143.27,7829.0,125.7454,125.8243,125.57,125.5963,7829.0
2019-08-15 09:40:00,143.31,144.18,143.27,143.96,4380.0,125.6314,126.3941,125.5963,126.2012,4380.0
2019-08-15 09:45:00,143.89,144.43,143.89,144.36,5682.0,126.1399,126.6132,126.1399,126.5519,5682.0
2019-08-15 09:50:00,144.36,144.36,144.07,144.16,9267.0,126.5519,126.5519,126.2977,126.3765,9267.0
2019-08-15 09:55:00,144.08,144.28,144.0,144.23,10036.0,126.3064,126.4817,126.2363,126.4379,10036.0
2019-08-15 10:00:00,144.2,144.28,144.06,144.06,8503.0,126.4116,126.4817,126.2889,126.2889,8503.0
2019-08-15 10:05:00,144.03,144.24,143.92,144.19,8835.0,126.2626,126.4467,126.1662,126.4028,8835.0
2019-08-15 10:10:00,144.21,144.35,144.19,144.24,5996.0,126.4204,126.5431,126.4028,126.4467,5996.0
2019-08-15 10:15:00,144.3,144.31,144.01,144.01,6010.0,126.4993,126.508,126.2451,126.2451,6010.0
2019-08-15 10:20:00,144.01,144.15,143.91,144.12,5402.0,126.2451,126.3678,126.1574,126.3415,5402.0
2019-08-15 10:25:00,144.18,144.22,143.89,143.89,3615.0,126.3941,126.4291,126.1399,126.1399,3615.0
2019-08-15 10:30:00,143.67,143.9,143.49,143.9,7535.0,125.947,126.1486,125.7892,126.1486,7535.0
2019-08-15 10:35:00,143.85,143.96,143.8,143.81,4685.0,126.1048,126.2012,126.061,126.0697,4685.0
2019-08-15 10:40:00,143.8,144.05,143.74,144.03,3385.0,126.061,126.2801,126.0084,126.2626,3385.0
2019-08-15 10:45:00,144.18,144.33,144.11,144.23,11350.0,126.3941,126.5256,126.3327,126.4379,11350.0
2019-08-15 10:50:00,144.26,144.48,144.26,144.45,4934.0,126.4642,126.6571,126.4642,126.6308,4934.0
2019-08-15 10:55:00,144.47,144.5,144.38,144.39,6529.0,126.6483,126.6746,126.5694,126.5782,6529.0
2019-08-15 11:00:00,144.37,144.42,144.25,144.3,9393.0,126.5606,126.6045,126.4554,126.4993,9393.0
2019-08-15 11:05:00,144.34,144.34,144.05,144.11,7356.0,126.5343,126.5343,126.2801,126.3327,7356.0
2019-08-15 11:10:00,144.07,144.26,144.04,144.16,8923.0,126.2977,126.4642,126.2714,126.3765,8923.0
2019-08-15 11:15:00,144.18,144.31,144.09,144.15,8379.0,126.3941,126.508,126.3152,126.3678,8379.0
2019-08-15 11:20:00,144.13,144.27,144.04,144.26,7069.0,126.3502,126.473,126.2714,126.4642,7069.0
2019-08-15 11:25:00,144.28,144.5,144.22,144.46,5534.0,126.4817,126.6746,126.4291,126.6395,5534.0
2019-08-15 11:30:00,144.45,144.75,144.44,144.71,4117.0,126.6308,126.8938,126.622,126.8587,4117.0
2019-08-15 11:35:00,144.74,144.89,144.68,144.89,6051.0,126.885,127.0165,126.8324,127.0165,6051.0
2019-08-15 11:40:00,144.85,144.89,144.62,144.7,5230.0,126.9814,127.0165,126.7798,126.8499,5230.0
2019-08-15 11:45:00,144.69,144.88,144.67,144.7,4610.0,126.8412,127.0077,126.8236,126.8499,4610.0
2019-08-15 11:50:00,144.81,144.81,144.71,144.8,3953.0,126.9464,126.9464,126.8587,126.9376,3953.0
2019-08-15 11:55:00,144.86,145.05,144.86,145.02,7425.0,126.9902,127.1568,126.9902,127.1305,7425.0
2019-08-15 12:00:00,145.04,145.26,145.04,145.25,8532.0,127.148,127.3409,127.148,127.3321,8532.0
2019-08-15 12:05:00,145.25,145.44,145.25,145.35,12738.0,127.3321,127.4986,127.3321,127.4198,12738.0
2019-08-15 12:10:00,145.33,145.44,145.3,145.4,4813.0,127.4022,127.4986,127.3759,127.4636,4813.0
2019-08-15 12:15:00,145.39,145.45,145.3,145.36,6717.0,127.4548,127.5074,127.3759,127.4285,6717.0
2019-08-15 12:20:00,145.43,145.52,145.34,145.37,7472.0,127.4899,127.5688,127.411,127.4373,7472.0
2019-08-15 12:25:00,145.35,145.48,145.3,145.36,8029.0,127.4198,127.5337,127.3759,127.4285,8029.0
2019-08-15 12:30:00,145.39,145.54,145.34,145.46,10247.0,127.4548,127.5863,127.411,127.5162,10247.0
2019-08-15 12:35:00,145.5,145.54,145.31,145.36,4417.0,127.5512,127.5863,127.3847,127.4285,4417.0
2019-08-15 12:40:00,145.37,145.48,145.32,145.45,6330.0,127.4373,127.5337,127.3935,127.5074,6330.0
2019-08-15 12:45:00,145.44,145.54,145.4,145.46,3676.0,127.4986,127.5863,127.4636,127.5162,3676.0
2019-08-15 12:50:00,145.5,145.61,145.36,145.43,8173.0,127.5512,127.6477,127.4285,127.4899,8173.0
2019-08-15 12:55:00,145.39,145.59,145.39,145.56,6478.0,127.4548,127.6301,127.4548,127.6038,6478.0
2019-08-15 13:00:00,145.58,145.79,145.57,145.78,7322.0,127.6214,127.8055,127.6126,127.7967,7322.0
2019-08-15 13:05:00,145.72,145.87,145.64,145.8,8477.0,127.7441,127.8756,127.674,127.8142,8477.0
2019-08-15 13:10:00,145.81,145.81,145.6,145.6,6048.0,127.823,127.823,127.6389,127.6389,6048.0
2019-08-15 13:15:00,145.63,145.82,145.63,145.81,5812.0,127.6652,127.8318,127.6652,127.823,5812.0
2019-08-15 13:20:00,145.82,145.93,145.74,145.82,8680.0,127.8318,127.9282,127.7616,127.8318,8680.0
2019-08-15 13:25:00,145.75,145.75,145.53,145.56,5391.0,127.7704,127.7704,127.5775,127.6038,5391.0
2019-08-15 13:30:00,145.57,145.7,145.57,145.69,7121.0,127.6126,127.7266,127.6126,127.7178,7121.0
2019-08-15 13:35:00,145.67,145.67,145.3,145.34,8683.0,127.7003,127.7003,127.3759,127.411,8683.0
2019-08-15 13:40:00,145.37,145.37,145.13,145.13,8878.0,127.4373,127.4373,127.2269,127.2269,8878.0
2019-08-15 13:45:00,145.15,145.15,144.89,144.94,5379.0,127.2444,127.2444,127.0165,127.0603,5379.0
2019-08-15 13:50:00,145.01,145.01,144.57,144.69,10674.0,127.1217,127.1217,126.736,126.8412,10674.0
2019-08-15 13:55:00,144.67,144.79,144.62,144.72,7550.0,126.8236,126.9288,126.7798,126.8675,7550.0
2019-08-15 14:00:00,144.78,144.95,144.69,144.76,11808.0,126.9201,127.0691,126.8412,126.9025,11808.0
2019-08-15 14:05:00,144.78,145.06,144.78,145.06,7482.0,126.9201,127.1655,126.9201,127.1655,7482.0
2019-08-15 14:10:00,145.09,145.37,145.09,145.32,8298.0,127.1918,127.4373,127.1918,127.3935,8298.0
2019-08-15 14:15:00,145.38,145.6,145.33,145.46,10629.0,127.446,127.6389,127.4022,127.5162,10629.0
2019-08-15 14:20:00,145.51,145.87,145.51,145.82,8320.0,127.56,127.8756,127.56,127.8318,8320.0
2019-08-15 14:25:00,145.78,145.93,145.72,145.81,8140.0,127.7967,127.9282,127.7441,127.823,8140.0
2019-08-15 14:30:00,145.84,145.86,145.65,145.75,7042.0,127.8493,127.8668,127.6827,127.7704,7042.0
2019-08-15 14:35:00,145.83,145.83,145.68,145.75,6181.0,127.8405,127.8405,127.709,127.7704,6181.0
2019-08-15 14:40:00,145.76,145.88,145.76,145.8,9633.0,127.7792,127.8844,127.7792,127.8142,9633.0
2019-08-15 14:45:00,145.82,145.96,145.76,145.8,9011.0,127.8318,127.9545,127.7792,127.8142,9011.0
2019-08-15 14:50:00,145.83,145.89,145.59,145.88,12673.0,127.8405,127.8931,127.6301,127.8844,12673.0
2019-08-15 14:55:00,145.84,146.07,145.84,146.04,8088.0,127.8493,128.0509,127.8493,128.0246,8088.0
2019-08-15 15:00:00,146.04,146.24,146.04,146.14,10859.0,128.0246,128.2,128.0246,128.1123,10859.0
2019-08-15 15:05:00,146.17,146.22,145.99,146.1,9267.0,128.1386,128.1824,127.9808,128.0772,9267.0
2019-08-15 15:10:00,146.1,146.19,145.95,146.14,7941.0,128.0772,128.1561,127.9457,128.1123,7941.0
2019-08-15 15:15:00,146.11,146.12,145.95,146.03,4827.0,128.086,128.0948,127.9457,128.0159,4827.0
2019-08-15 15:20:00,146.0,146.1,145.75,145.75,7760.0,127.9896,128.0772,127.7704,127.7704,7760.0
2019-08-15 15:25:00,145.77,145.8,145.64,145.66,8058.0,127.7879,127.8142,127.674,127.6915,8058.0
2019-08-15 15:30:00,145.65,145.78,145.57,145.69,10654.0,127.6827,127.7967,127.6126,127.7178,10654.0
2019-08-15 15:35:00,145.72,145.85,145.71,145.81,12904.0,127.7441,127.8581,127.7353,127.823,12904.0
2019-08-15 15:40:00,145.81,145.91,145.68,145.79,17957.0,127.823,127.9107,127.709,127.8055,17957.0
2019-08-15 15:45:00,145.8,146.04,145.78,145.94,13545.0,127.8142,128.0246,127.7967,127.937,13545.0
2019-08-15 15:50:00,146.0,146.22,145.95,146.08,22176.0,127.9896,128.1824,127.9457,128.0597,22176.0
2019-08-15 15:55:00,146.09,146.15,145.56,145.64,63286.0,128.0685,128.1211,127.6038,127.674,63286.0
2019-08-16 09:30:00,146.18,146.46,145.54,146.17,89500.0,128.1474,128.3928,127.5863,128.1386,89500.0
2019-08-16 09:35:00,146.21,146.38,145.47,145.93,13957.0,128.1737,128.3227,127.5249,127.9282,13957.0
2019-08-16 09:40:00,145.93,145.95,145.42,145.47,6301.0,127.9282,127.9457,127.4811,127.5249,6301.0
2019-08-16 09:45:00,145.5,145.63,145.4,145.55,20933.0,127.5512,127.6652,127.4636,127.5951,20933.0
2019-08-16 09:50:00,145.58,145.95,145.54,145.73,33538.0,127.6214,127.9457,127.5863,127.7529,33538.0
2019-08-16 09:55:00,145.73,145.95,145.72,145.9,25430.0,127.7529,127.9457,127.7441,127.9019,25430.0
2019-08-16 10:00:00,145.87,145.95,145.49,145.69,24701.0,127.8756,127.9457,127.5425,127.7178,24701.0
2019-08-16 10:05:00,145.68,145.83,145.64,145.81,12017.0,127.709,127.8405,127.674,127.823,12017.0
2019-08-16 10:10:00,145.84,145.88,145.72,145.73,6129.0,127.8493,127.8844,127.7441,127.7529,6129.0
2019-08-16 10:15:00,145.73,145.73,145.34,145.34,6775.0,127.7529,127.7529,127.411,127.411,6775.0
2019-08-16 10:20:00,145.42,146.09,145.42,145.87,12276.0,127.4811,128.0685,127.4811,127.8756,12276.0
2019-08-16 10:25:00,145.91,145.98,145.75,145.8,4734.0,127.9107,127.972,127.7704,127.8142,4734.0
2019-08-16 10:30:00,145.8,145.99,145.8,145.93,5387.0,127.8142,127.9808,127.8142,127.9282,5387.0
2019-08-16 10:35:00,145.9,146.15,145.89,146.11,5090.0,127.9019,128.1211,127.8931,128.086,5090.0
2019-08-16 10:40:00,146.06,146.39,146.06,146.31,4668.0,128.0422,128.3315,128.0422,128.2613,4668.0
2019-08-16 10:45:00,146.38,146.68,146.27,146.55,8919.0,128.3227,128.5857,128.2263,128.4717,8919.0
2019-08-16 10:50:00,146.55,146.69,146.55,146.57,6350.0,128.4717,128.5944,128.4717,128.4893,6350.0
2019-08-16 10:55:00,146.64,146.84,146.59,146.84,14415.0,128.5506,128.7259,128.5068,128.7259,14415.0
2019-08-16 11:00:00,146.89,146.91,146.76,146.82,4720.0,128.7698,128.7873,128.6558,128.7084,4720.0
2019-08-16 11:05:00,146.81,146.94,146.71,146.88,3804.0,128.6996,128.8136,128.612,128.761,3804.0
2019-08-16 11:10:00,146.93,147.12,146.6,146.6,12426.0,128.8048,128.9714,128.5156,128.5156,12426.0
2019-08-16 11:15:00,146.61,146.63,146.33,146.33,5546.0,128.5243,128.5419,128.2789,128.2789,5546.0
2019-08-16 11:20:00,146.38,146.44,146.2,146.44,6250.0,128.3227,128.3753,128.1649,128.3753,6250.0
2019-08-16 11:25:00,146.46,146.48,146.27,146.32,8656.0,128.3928,128.4104,128.2263,128.2701,8656.0
2019-08-16 11:30:00,146.27,146.35,146.14,146.35,5066.0,128.2263,128.2964,128.1123,128.2964,5066.0
2019-08-16 11:35:00,146.44,146.5,146.38,146.42,5306.0,128.3753,128.4279,128.3227,128.3578,5306.0
2019-08-16 11:40:00,146.42,146.56,146.42,146.55,4094.0,128.3578,128.4805,128.3578,128.4717,4094.0
2019-08-16 11:45:00,146.57,146.69,146.57,146.69,3988.0,128.4893,128.5944,128.4893,128.5944,3988.0
2019-08-16 11:50:00,146.73,146.9,146.71,146.84,2900.0,128.6295,128.7785,128.612,128.7259,2900.0
2019-08-16 11:55:00,146.86,146.87,146.69,146.69,3401.0,128.7435,128.7522,128.5944,128.5944,3401.0
2019-08-16 12:00:00,146.65,146.77,146.57,146.67,7400.0,128.5594,128.6646,128.4893,128.5769,7400.0
2019-08-16 12:05:00,146.67,146.76,146.66,146.68,4812.0,128.5769,128.6558,128.5681,128.5857,4812.0
2019-08-16 12:10:00,146.69,146.69,146.51,146.62,4554.0,128.5944,128.5944,128.4367,128.5331,4554.0
2019-08-16 12:15:00,146.6,146.6,146.29,146.42,10373.0,128.5156,128.5156,128.2438,128.3578,10373.0
2019-08-16 12:20:00,146.45,146.56,146.43,146.52,8765.0,128.3841,128.4805,128.3665,128.4454,8765.0
2019-08-16 12:25:00,146.53,146.7,146.41,146.41,15807.0,128.4542,128.6032,128.349,128.349,15807.0
2019-08-16 12:30:00,146.43,146.53,146.4,146.53,3700.0,128.3665,128.4542,128.3402,128.4542,3700.0
2019-08-16 12:35:00,146.56,146.68,146.54,146.59,4710.0,128.4805,128.5857,128.463,128.5068,4710.0
2019-08-16 12:40:00,146.62,146.63,146.51,146.62,5301.0,128.5331,128.5419,128.4367,128.5331,5301.0
2019-08-16 12:45:00,146.6,146.66,146.53,146.57,5109.0,128.5156,128.5681,128.4542,128.4893,5109.0
2019-08-16 12:50:00,146.66,146.66,146.53,146.54,6884.0,128.5681,128.5681,128.4542,128.463,6884.0
2019-08-16 12:55:00,146.56,146.63,146.55,146.57,5766.0,128.4805,128.5419,128.4717,128.4893,5766.0
2019-08-16 13:00:00,146.59,146.59,146.46,146.47,8537.0,128.5068,128.5068,128.3928,128.4016,8537.0
2019-08-16 13:05:00,146.56,146.66,146.52,146.66,7975.0,128.4805,128.5681,128.4454,128.5681,7975.0
2019-08-16 13:10:00,146.63,146.69,146.61,146.69,1927.0,128.5419,128.5944,128.5243,128.5944,1927.0
2019-08-16 13:15:00,146.69,146.75,146.63,146.73,3601.0,128.5944,128.647,128.5419,128.6295,3601.0
2019-08-16 13:20:00,146.76,146.8,146.7,146.78,4532.0,128.6558,128.6909,128.6032,128.6733,4532.0
2019-08-16 13:25:00,146.77,146.79,146.63,146.64,3794.0,128.6646,128.6821,128.5419,128.5506,3794.0
2019-08-16 13:30:00,146.62,146.62,146.45,146.5,7516.0,128.5331,128.5331,128.3841,128.4279,7516.0
2019-08-16 13:35:00,146.51,146.54,146.42,146.48,3890.0,128.4367,128.463,128.3578,128.4104,3890.0
2019-08-16 13:40:00,146.48,146.65,146.48,146.6,4383.0,128.4104,128.5594,128.4104,128.5156,4383.0
2019-08-16 13:45:00,146.58,146.6,146.5,146.5,7965.0,128.498,128.5156,128.4279,128.4279,7965.0
2019-08-16 13:50:00,146.5,146.6,146.47,146.59,2843.0,128.4279,128.5156,128.4016,128.5068,2843.0
2019-08-16 13:55:00,146.6,146.69,146.57,146.69,4219.0,128.5156,128.5944,128.4893,128.5944,4219.0
2019-08-16 14:00:00,146.72,146.72,146.53,146.59,3999.0,128.6207,128.6207,128.4542,128.5068,3999.0
2019-08-16 14:05:00,146.6,146.7,146.59,146.68,3880.0,128.5156,128.6032,128.5068,128.5857,3880.0
2019-08-16 14:10:00,146.72,146.84,146.66,146.8,7631.0,128.6207,128.7259,128.5681,128.6909,7631.0
2019-08-16 14:15:00,146.8,146.8,146.67,146.7,5461.0,128.6909,128.6909,128.5769,128.6032,5461.0
2019-08-16 14:20:00,146.7,146.77,146.69,146.71,2873.0,128.6032,128.6646,128.5944,128.612,2873.0
2019-08-16 14:25:00,146.65,146.66,146.57,146.58,3018.0,128.5594,128.5681,128.4893,128.498,3018.0
2019-08-16 14:30:00,146.54,146.59,146.51,146.57,3831.0,128.463,128.5068,128.4367,128.4893,3831.0
2019-08-16 14:35:00,146.62,146.63,146.44,146.44,9725.0,128.5331,128.5419,128.3753,128.3753,9725.0
2019-08-16 14:40:00,146.48,146.51,146.36,146.4,22900.0,128.4104,128.4367,128.3052,128.3402,22900.0
2019-08-16 14:45:00,146.39,146.51,146.35,146.49,5574.0,128.3315,128.4367,128.2964,128.4191,5574.0
2019-08-16 14:50:00,146.52,146.62,146.47,146.62,29469.0,128.4454,128.5331,128.4016,128.5331,29469.0
2019-08-16 14:55:00,146.63,146.83,146.63,146.83,10379.0,128.5419,128.7172,128.5419,128.7172,10379.0
2019-08-16 15:00:00,146.84,146.93,146.82,146.9,6605.0,128.7259,128.8048,128.7084,128.7785,6605.0
2019-08-16 15:05:00,146.91,146.96,146.82,146.94,5335.0,128.7873,128.8311,128.7084,128.8136,5335.0
2019-08-16 15:10:00,146.92,146.94,146.81,146.93,9446.0,128.7961,128.8136,128.6996,128.8048,9446.0
2019-08-16 15:15:00,146.93,146.98,146.85,146.95,7700.0,128.8048,128.8487,128.7347,128.8224,7700.0
2019-08-16 15:20:00,146.95,147.02,146.74,146.75,14591.0,128.8224,128.8837,128.6383,128.647,14591.0
2019-08-16 15:25:00,146.74,146.81,146.71,146.71,10239.0,128.6383,128.6996,128.612,128.612,10239.0
2019-08-16 15:30:00,146.68,146.69,146.59,146.62,8762.0,128.5857,128.5944,128.5068,128.5331,8762.0
2019-08-16 15:35:00,146.62,146.77,146.58,146.67,23084.0,128.5331,128.6646,128.498,128.5769,23084.0
2019-08-16 15:40:00,146.68,146.85,146.67,146.8,12918.0,128.5857,128.7347,128.5769,128.6909,12918.0
2019-08-16 15:45:00,146.79,146.98,146.75,146.92,17964.0,128.6821,128.8487,128.647,128.7961,17964.0
2019-08-16 15:50:00,146.92,147.14,146.83,147.04,35799.0,128.7961,128.9889,128.7172,128.9013,35799.0
2019-08-16 15:55:00,147.04,147.09,146.78,146.82,84284.0,128.9013,128.9451,128.6733,128.7084,84284.0
2019-08-19 09:30:00,148.4,148.4,148.04,148.04,18190.0,130.0935,130.0935,129.7779,129.7779,18190.0
2019-08-19 09:35:00,148.11,148.18,147.59,147.6,11228.0,129.8393,129.9006,129.3834,129.3922,11228.0
2019-08-19 09:40:00,147.56,148.15,147.49,147.77,22278.0,129.3571,129.8743,129.2958,129.5412,22278.0
2019-08-19 09:45:00,147.77,147.77,147.62,147.75,6001.0,129.5412,129.5412,129.4097,129.5237,6001.0
2019-08-19 09:50:00,147.79,147.88,147.74,147.76,4114.0,129.5588,129.6377,129.5149,129.5325,4114.0
2019-08-19 09:55:00,147.73,147.81,147.62,147.77,7726.0,129.5062,129.5763,129.4097,129.5412,7726.0
2019-08-19 10:00:00,147.79,147.98,147.67,147.71,14086.0,129.5588,129.7253,129.4536,129.4886,14086.0
2019-08-19 10:05:00,147.68,147.71,147.32,147.35,22752.0,129.4623,129.4886,129.1467,129.173,22752.0
2019-08-19 10:10:00,147.34,147.68,147.34,147.68,22902.0,129.1643,129.4623,129.1643,129.4623,22902.0
2019-08-19 10:15:00,147.6,147.6,147.32,147.42,15605.0,129.3922,129.3922,129.1467,129.2344,15605.0
2019-08-19 10:20:00,147.32,147.48,147.32,147.41,5457.0,129.1467,129.287,129.1467,129.2256,5457.0
2019-08-19 10:25:00,147.4,147.52,147.36,147.47,11458.0,129.2169,129.3221,129.1818,129.2782,11458.0
2019-08-19 10:30:00,147.45,147.82,147.44,147.81,8240.0,129.2607,129.5851,129.2519,129.5763,8240.0
2019-08-19 10:35:00,147.77,147.8,147.71,147.72,4815.0,129.5412,129.5675,129.4886,129.4974,4815.0
2019-08-19 10:40:00,147.71,147.74,147.65,147.66,5014.0,129.4886,129.5149,129.436,129.4448,5014.0
2019-08-19 10:45:00,147.66,147.67,147.53,147.55,8289.0,129.4448,129.4536,129.3308,129.3484,8289.0
2019-08-19 10:50:00,147.55,147.62,147.45,147.62,6642.0,129.3484,129.4097,129.2607,129.4097,6642.0
2019-08-19 10:55:00,147.59,147.59,147.37,147.37,5169.0,129.3834,129.3834,129.1906,129.1906,5169.0
2019-08-19 11:00:00,147.36,147.65,147.34,147.61,11210.0,129.1818,129.436,129.1643,129.401,11210.0
2019-08-19 11:05:00,147.6,147.66,147.52,147.53,10840.0,129.3922,129.4448,129.3221,129.3308,10840.0
2019-08-19 11:10:00,147.53,147.64,147.38,147.4,4984.0,129.3308,129.4273,129.1993,129.2169,4984.0
2019-08-19 11:15:00,147.41,147.68,147.33,147.59,8006.0,129.2256,129.4623,129.1555,129.3834,8006.0
2019-08-19 11:20:00,147.56,147.74,147.55,147.71,2421.0,129.3571,129.5149,129.3484,129.4886,2421.0
2019-08-19 11:25:00,147.75,147.77,147.63,147.71,5777.0,129.5237,129.5412,129.4185,129.4886,5777.0
2019-08-19 11:30:00,147.67,147.74,147.61,147.61,4601.0,129.4536,129.5149,129.401,129.401,4601.0
2019-08-19 11:35:00,147.6,147.6,147.29,147.29,5322.0,129.3922,129.3922,129.1204,129.1204,5322.0
2019-08-19 11:40:00,147.31,147.37,147.24,147.37,6450.0,129.138,129.1906,129.0766,129.1906,6450.0
2019-08-19 11:45:00,147.36,147.49,147.31,147.45,12036.0,129.1818,129.2958,129.138,129.2607,12036.0
2019-08-19 11:50:00,147.45,147.45,147.15,147.22,18046.0,129.2607,129.2607,128.9977,129.0591,18046.0
2019-08-19 11:55:00,147.2,147.3,147.16,147.23,8284.0,129.0415,129.1292,129.0065,129.0678,8284.0
2019-08-19 12:00:00,147.22,147.23,147.02,147.03,6862.0,129.0591,129.0678,128.8837,128.8925,6862.0
2019-08-19 12:05:00,147.03,147.12,147.02,147.12,7950.0,128.8925,128.9714,128.8837,128.9714,7950.0
2019-08-19 12:10:00,147.12,147.23,147.09,147.2,15327.0,128.9714,129.0678,128.9451,129.0415,15327.0
2019-08-19 12:15:00,147.25,147.44,147.25,147.44,5622.0,129.0854,129.2519,129.0854,129.2519,5622.0
2019-08-19 12:20:00,147.44,147.47,147.35,147.35,6982.0,129.2519,129.2782,129.173,129.173,6982.0
2019-08-19 12:25:00,147.35,147.5,147.28,147.5,4700.0,129.173,129.3045,129.1117,129.3045,4700.0
2019-08-19 12:30:00,147.5,147.5,147.24,147.24,6721.0,129.3045,129.3045,129.0766,129.0766,6721.0
2019-08-19 12:35:00,147.26,147.27,147.2,147.23,10509.0,129.0941,129.1029,129.0415,129.0678,10509.0
2019-08-19 12:40:00,147.2,147.21,147.14,147.2,5478.0,129.0415,129.0503,128.9889,129.0415,5478.0
2019-08-19 12:45:00,147.22,147.41,147.21,147.41,34809.0,129.0591,129.2256,129.0503,129.2256,34809.0
2019-08-19 12:50:00,147.5,147.69,147.5,147.61,4742.0,129.3045,129.4711,129.3045,129.401,4742.0
2019-08-19 12:55:00,147.6,147.62,147.48,147.48,6284.0,129.3922,129.4097,129.287,129.287,6284.0
2019-08-19 13:00:00,147.51,147.62,147.51,147.58,1000.0,129.3133,129.4097,129.3133,129.3747,1000.0
2019-08-19 13:05:00,147.56,147.59,147.51,147.58,6295.0,129.3571,129.3834,129.3133,129.3747,6295.0
2019-08-19 13:10:00,147.58,147.64,147.56,147.6,4420.0,129.3747,129.4273,129.3571,129.3922,4420.0
2019-08-19 13:15:00,147.6,147.71,147.58,147.67,5672.0,129.3922,129.4886,129.3747,129.4536,5672.0
2019-08-19 13:20:00,147.69,147.76,147.68,147.69,6504.0,129.4711,129.5325,129.4623,129.4711,6504.0
2019-08-19 13:25:00,147.67,147.67,147.55,147.58,3974.0,129.4536,129.4536,129.3484,129.3747,3974.0
2019-08-19 13:30:00,147.6,147.6,147.4,147.44,2635.0,129.3922,129.3922,129.2169,129.2519,2635.0
2019-08-19 13:35:00,147.44,147.51,147.44,147.49,5270.0,129.2519,129.3133,129.2519,129.2958,5270.0
2019-08-19 13:40:00,147.51,147.6,147.49,147.58,10269.0,129.3133,129.3922,129.2958,129.3747,10269.0
2019-08-19 13:45:00,147.53,147.54,147.47,147.52,1400.0,129.3308,129.3396,129.2782,129.3221,1400.0
2019-08-19 13:50:00,147.5,147.54,147.42,147.44,4402.0,129.3045,129.3396,129.2344,129.2519,4402.0
2019-08-19 13:55:00,147.43,147.43,147.39,147.41,4113.0,129.2432,129.2432,129.2081,129.2256,4113.0
2019-08-19 14:00:00,147.39,147.4,147.27,147.34,5734.0,129.2081,129.2169,129.1029,129.1643,5734.0
2019-08-19 14:05:00,147.37,147.43,147.36,147.36,4548.0,129.1906,129.2432,129.1818,129.1818,4548.0
2019-08-19 14:10:00,147.37,147.37,147.29,147.3,4122.0,129.1906,129.1906,129.1204,129.1292,4122.0
2019-08-19 14:15:00,147.28,147.37,147.27,147.35,6293.0,129.1117,129.1906,129.1029,129.173,6293.0
2019-08-19 14:20:00,147.34,147.37,147.31,147.36,5214.0,129.1643,129.1906,129.138,129.1818,5214.0
2019-08-19 14:25:00,147.36,147.44,147.29,147.42,5831.0,129.1818,129.2519,129.1204,129.2344,5831.0
2019-08-19 14:30:00,147.42,147.61,147.39,147.61,3344.0,129.2344,129.401,129.2081,129.401,3344.0
2019-08-19 14:35:00,147.62,147.62,147.56,147.59,4582.0,129.4097,129.4097,129.3571,129.3834,4582.0
2019-08-19 14:40:00,147.59,147.68,147.58,147.68,4728.0,129.3834,129.4623,129.3747,129.4623,4728.0
2019-08-19 14:45:00,147.68,147.68,147.55,147.56,7096.0,129.4623,129.4623,129.3484,129.3571,7096.0
2019-08-19 14:50:00,147.55,147.63,147.52,147.52,10439.0,129.3484,129.4185,129.3221,129.3221,10439.0
2019-08-19 14:55:00,147.53,147.57,147.48,147.54,7109.0,129.3308,129.3659,129.287,129.3396,7109.0
2019-08-19 15:00:00,147.55,147.69,147.49,147.49,6685.0,129.3484,129.4711,129.2958,129.2958,6685.0
2019-08-19 15:05:00,147.48,147.55,147.45,147.54,8876.0,129.287,129.3484,129.2607,129.3396,8876.0
2019-08-19 15:10:00,147.53,147.53,147.46,147.51,7805.0,129.3308,129.3308,129.2695,129.3133,7805.0
2019-08-19 15:15:00,147.5,147.5,147.37,147.46,9034.0,129.3045,129.3045,129.1906,129.2695,9034.0
2019-08-19 15:20:00,147.46,147.46,147.38,147.41,7033.0,129.2695,129.2695,129.1993,129.2256,7033.0
2019-08-19 15:25:00,147.43,147.48,147.35,147.48,9533.0,129.2432,129.287,129.173,129.287,9533.0
2019-08-19 15:30:00,147.48,147.59,147.47,147.59,9189.0,129.287,129.3834,129.2782,129.3834,9189.0
2019-08-19 15:35:00,147.57,147.65,147.5,147.56,9934.0,129.3659,129.436,129.3045,129.3571,9934.0
2019-08-19 15:40:00,147.55,147.59,147.5,147.57,9127.0,129.3484,129.3834,129.3045,129.3659,9127.0
2019-08-19 15:45:00,147.57,147.64,147.47,147.53,12978.0,129.3659,129.4273,129.2782,129.3308,12978.0
2019-08-19 15:50:00,147.54,147.61,147.48,147.61,17893.0,129.3396,129.401,129.287,129.401,17893.0
2019-08-19 15:55:00,147.61,147.76,147.55,147.56,77565.0,129.401,129.5325,129.3484,129.3571,77565.0
2019-08-20 09:30:00,147.63,147.63,147.03,147.25,27240.0,129.4185,129.4185,128.8925,129.0854,27240.0
2019-08-20 09:35:00,147.23,147.34,147.09,147.26,3775.0,129.0678,129.1643,128.9451,129.0941,3775.0
2019-08-20 09:40:00,147.28,147.42,147.15,147.41,7476.0,129.1117,129.2344,128.9977,129.2256,7476.0
2019-08-20 09:45:00,147.37,147.37,147.15,147.2,9380.0,129.1906,129.1906,128.9977,129.0415,9380.0
2019-08-20 09:50:00,147.26,147.36,147.18,147.18,5075.0,129.0941,129.1818,129.024,129.024,5075.0
2019-08-20 09:55:00,147.19,147.25,147.02,147.04,8109.0,129.0328,129.0854,128.8837,128.9013,8109.0
2019-08-20 10:00:00,147.01,147.18,147.0,147.11,7636.0,128.875,129.024,128.8662,128.9626,7636.0
2019-08-20 10:05:00,147.14,147.47,147.13,147.3,5531.0,128.9889,129.2782,128.9802,129.1292,5531.0
2019-08-20 10:10:00,147.3,147.56,147.3,147.54,4784.0,129.1292,129.3571,129.1292,129.3396,4784.0
2019-08-20 10:15:00,147.53,147.82,147.53,147.81,3065.0,129.3308,129.5851,129.3308,129.5763,3065.0
2019-08-20 10:20:00,147.86,147.92,147.7,147.75,3997.0,129.6201,129.6727,129.4799,129.5237,3997.0
2019-08-20 10:25:00,147.79,148.12,147.79,148.12,2526.0,129.5588,129.848,129.5588,129.848,2526.0
2019-08-20 10:30:00,148.16,148.16,147.88,147.98,5673.0,129.8831,129.8831,129.6377,129.7253,5673.0
2019-08-20 10:35:00,147.99,148.18,147.99,148.1,4366.0,129.7341,129.9006,129.7341,129.8305,4366.0
2019-08-20 10:40:00,148.08,148.34,148.0,148.31,6350.0,129.813,130.0409,129.7428,130.0146,6350.0
2019-08-20 10:45:00,148.26,148.28,148.04,148.13,4867.0,129.9708,129.9883,129.7779,129.8568,4867.0
2019-08-20 10:50:00,148.12,148.17,147.98,148.09,3421.0,129.848,129.8919,129.7253,129.8217,3421.0
2019-08-20 10:55:00,148.08,148.24,148.07,148.21,2862.0,129.813,129.9532,129.8042,129.9269,2862.0
2019-08-20 11:00:00,148.18,148.35,148.17,148.18,5718.0,129.9006,130.0497,129.8919,129.9006,5718.0
2019-08-20 11:05:00,148.17,148.28,148.12,148.14,2630.0,129.8919,129.9883,129.848,129.8656,2630.0
2019-08-20 11:10:00,148.19,148.38,148.11,148.32,6400.0,129.9094,130.076,129.8393,130.0234,6400.0
2019-08-20 11:15:00,148.38,148.46,148.26,148.33,9669.0,130.076,130.1461,129.9708,130.0321,9669.0
2019-08-20 11:20:00,148.37,148.4,148.16,148.18,4584.0,130.0672,130.0935,129.8831,129.9006,4584.0
2019-08-20 11:25:00,148.15,148.21,148.03,148.03,7080.0,129.8743,129.9269,129.7691,129.7691,7080.0
2019-08-20 11:30:00,148.04,148.08,147.89,147.91,4889.0,129.7779,129.813,129.6464,129.664,4889.0
2019-08-20 11:35:00,147.89,147.97,147.83,147.85,6124.0,129.6464,129.7165,129.5938,129.6114,6124.0
2019-08-20 11:40:00,147.86,147.9,147.77,147.77,3828.0,129.6201,129.6552,129.5412,129.5412,3828.0
2019-08-20 11:45:00,147.75,147.82,147.74,147.82,2740.0,129.5237,129.5851,129.5149,129.5851,2740.0
2019-08-20 11:50:00,147.82,147.83,147.68,147.69,3494.0,129.5851,129.5938,129.4623,129.4711,3494.0
2019-08-20 11:55:00,147.66,147.78,147.64,147.7,6073.0,129.4448,129.55,129.4273,129.4799,6073.0
2019-08-20 12:00:00,147.76,147.79,147.72,147.74,3625.0,129.5325,129.5588,129.4974,129.5149,3625.0
2019-08-20 12:05:00,147.74,147.83,147.73,147.76,5476.0,129.5149,129.5938,129.5062,129.5325,5476.0
2019-08-20 12:10:00,147.75,147.81,147.75,147.79,1547.0,129.5237,129.5763,129.5237,129.5588,1547.0
2019-08-20 12:15:00,147.79,147.88,147.76,147.88,2490.0,129.5588,129.6377,129.5325,129.6377,2490.0
2019-08-20 12:20:00,147.9,147.91,147.75,147.75,3822.0,129.6552,129.664,129.5237,129.5237,3822.0
2019-08-20 12:25:00,147.78,147.85,147.76,147.8,1499.0,129.55,129.6114,129.5325,129.5675,1499.0
2019-08-20 12:30:00,147.8,147.89,147.7,147.7,3216.0,129.5675,129.6464,129.4799,129.4799,3216.0
2019-08-20 12:35:00,147.75,147.77,147.66,147.66,2612.0,129.5237,129.5412,129.4448,129.4448,2612.0
2019-08-20 12:40:00,147.7,147.72,147.65,147.69,3158.0,129.4799,129.4974,129.436,129.4711,3158.0
2019-08-20 12:45:00,147.66,147.68,147.56,147.56,2006.0,129.4448,129.4623,129.3571,129.3571,2006.0
2019-08-20 12:50:00,147.61,147.68,147.61,147.68,6734.0,129.401,129.4623,129.401,129.4623,6734.0
2019-08-20 12:55:00,147.67,147.8,147.67,147.8,2407.0,129.4536,129.5675,129.4536,129.5675,2407.0
2019-08-20 13:00:00,147.8,147.8,147.73,147.76,1800.0,129.5675,129.5675,129.5062,129.5325,1800.0
2019-08-20 13:05:00,147.74,147.77,147.67,147.71,3976.0,129.5149,129.5412,129.4536,129.4886,3976.0
2019-08-20 13:10:00,147.74,147.79,147.66,147.71,3808.0,129.5149,129.5588,129.4448,129.4886,3808.0
2019-08-20 13:15:00,147.69,147.69,147.63,147.65,2400.0,129.4711,129.4711,129.4185,129.436,2400.0
2019-08-20 13:20:00,147.67,147.69,147.51,147.51,3221.0,129.4536,129.4711,129.3133,129.3133,3221.0
2019-08-20 13:25:00,147.53,147.57,147.49,147.53,3508.0,129.3308,129.3659,129.2958,129.3308,3508.0
2019-08-20 13:30:00,147.57,147.59,147.46,147.46,5110.0,129.3659,129.3834,129.2695,129.2695,5110.0
2019-08-20 13:35:00,147.44,147.44,147.24,147.37,5925.0,129.2519,129.2519,129.0766,129.1906,5925.0
2019-08-20 13:40:00,147.35,147.51,147.35,147.51,4403.0,129.173,129.3133,129.173,129.3133,4403.0
2019-08-20 13:45:00,147.5,147.51,147.32,147.32,5334.0,129.3045,129.3133,129.1467,129.1467,5334.0
2019-08-20 13:50:00,147.31,147.44,147.24,147.44,7270.0,129.138,129.2519,129.0766,129.2519,7270.0
2019-08-20 13:55:00,147.43,147.5,147.38,147.47,5229.0,129.2432,129.3045,129.1993,129.2782,5229.0
2019-08-20 14:00:00,147.45,147.47,147.19,147.24,6303.0,129.2607,129.2782,129.0328,129.0766,6303.0
2019-08-20 14:05:00,147.24,147.34,147.19,147.21,5691.0,129.0766,129.1643,129.0328,129.0503,5691.0
2019-08-20 14:10:00,147.26,147.38,147.23,147.25,6467.0,129.0941,129.1993,129.0678,129.0854,6467.0
2019-08-20 14:15:00,147.27,147.53,147.27,147.5,8872.0,129.1029,129.3308,129.1029,129.3045,8872.0
2019-08-20 14:20:00,147.46,147.48,147.2,147.34,7197.0,129.2695,129.287,129.0415,129.1643,7197.0
2019-08-20 14:25:00,147.33,147.47,147.3,147.39,4448.0,129.1555,129.2782,129.1292,129.2081,4448.0
2019-08-20 14:30:00,147.34,147.5,147.29,147.5,4588.0,129.1643,129.3045,129.1204,129.3045,4588.0
2019-08-20 14:35:00,147.51,147.57,147.42,147.44,4768.0,129.3133,129.3659,129.2344,129.2519,4768.0
2019-08-20 14:40:00,147.46,147.46,147.18,147.18,3126.0,129.2695,129.2695,129.024,129.024,3126.0
2019-08-20 14:45:00,147.19,147.29,147.15,147.25,5432.0,129.0328,129.1204,128.9977,129.0854,5432.0
2019-08-20 14:50:00,147.25,147.39,147.23,147.25,3267.0,129.0854,129.2081,129.0678,129.0854,3267.0
2019-08-20 14:55:00,147.3,147.42,147.29,147.4,3664.0,129.1292,129.2344,129.1204,129.2169,3664.0
2019-08-20 15:00:00,147.36,147.36,147.13,147.14,6179.0,129.1818,129.1818,128.9802,128.9889,6179.0
2019-08-20 15:05:00,147.16,147.27,147.13,147.23,4186.0,129.0065,129.1029,128.9802,129.0678,4186.0
2019-08-20 15:10:00,147.23,147.32,147.19,147.29,8257.0,129.0678,129.1467,129.0328,129.1204,8257.0
2019-08-20 15:15:00,147.26,147.35,147.16,147.25,4942.0,129.0941,129.173,129.0065,129.0854,4942.0
2019-08-20 15:20:00,147.27,147.35,147.22,147.23,5381.0,129.1029,129.173,129.0591,129.0678,5381.0
2019-08-20 15:25:00,147.24,147.37,147.2,147.35,9557.0,129.0766,129.1906,129.0415,129.173,9557.0
2019-08-20 15:30:00,147.31,147.34,147.2,147.22,6736.0,129.138,129.1643,129.0415,129.0591,6736.0
2019-08-20 15:35:00,147.18,147.18,147.0,147.03,12051.0,129.024,129.024,128.8662,128.8925,12051.0
2019-08-20 15:40:00,147.04,147.07,146.82,147.02,28962.0,128.9013,128.9276,128.7084,128.8837,28962.0
2019-08-20 15:45:00,147.02,147.08,146.9,146.94,13975.0,128.8837,128.9363,128.7785,128.8136,13975.0
2019-08-20 15:50:00,146.93,146.93,146.7,146.8,34475.0,128.8048,128.8048,128.6032,128.6909,34475.0
2019-08-20 15:55:00,146.74,146.76,146.39,146.54,67619.0,128.6383,128.6558,128.3315,128.463,67619.0
2019-08-21 09:30:00,146.75,146.78,146.25,146.48,23458.0,128.647,128.6733,128.2087,128.4104,23458.0
2019-08-21 09:35:00,146.99,147.24,146.95,146.95,5309.0,128.8574,129.0766,128.8224,128.8224,5309.0
2019-08-21 09:40:00,146.92,147.3,146.89,147.3,2954.0,128.7961,129.1292,128.7698,129.1292,2954.0
2019-08-21 09:45:00,147.3,147.37,146.98,147.14,6522.0,129.1292,129.1906,128.8487,128.9889,6522.0
2019-08-21 09:50:00,147.13,147.26,147.1,147.19,2222.0,128.9802,129.0941,128.9539,129.0328,2222.0
2019-08-21 09:55:00,147.14,147.29,147.09,147.27,4044.0,128.9889,129.1204,128.9451,129.1029,4044.0
2019-08-21 10:00:00,147.32,147.35,147.21,147.35,2289.0,129.1467,129.173,129.0503,129.173,2289.0
2019-08-21 10:05:00,147.28,147.38,147.12,147.28,20013.0,129.1117,129.1993,128.9714,129.1117,20013.0
2019-08-21 10:10:00,147.28,147.3,146.85,146.88,3400.0,129.1117,129.1292,128.7347,128.761,3400.0
2019-08-21 10:15:00,146.89,146.9,146.83,146.89,2809.0,128.7698,128.7785,128.7172,128.7698,2809.0
2019-08-21 10:20:00,146.93,147.02,146.91,146.95,5995.0,128.8048,128.8837,128.7873,128.8224,5995.0
2019-08-21 10:25:00,146.95,147.0,146.94,147.0,4987.0,128.8224,128.8662,128.8136,128.8662,4987.0
2019-08-21 10:30:00,146.95,147.05,146.87,146.87,5638.0,128.8224,128.91,128.7522,128.7522,5638.0
2019-08-21 10:35:00,146.74,146.92,146.7,146.83,7087.0,128.6383,128.7961,128.6032,128.7172,7087.0
2019-08-21 10:40:00,146.84,146.99,146.82,146.99,4915.0,128.7259,128.8574,128.7084,128.8574,4915.0
2019-08-21 10:45:00,146.95,147.13,146.91,147.13,2686.0,128.8224,128.9802,128.7873,128.9802,2686.0
2019-08-21 10:50:00,147.13,147.17,147.09,147.15,3071.0,128.9802,129.0152,128.9451,128.9977,3071.0
2019-08-21 10:55:00,147.12,147.15,147.07,147.07,2672.0,128.9714,128.9977,128.9276,128.9276,2672.0
2019-08-21 11:00:00,147.01,147.07,146.93,146.93,4905.0,128.875,128.9276,128.8048,128.8048,4905.0
2019-08-21 11:05:00,146.94,147.1,146.94,147.1,3891.0,128.8136,128.9539,128.8136,128.9539,3891.0
2019-08-21 11:10:00,147.15,147.16,147.07,147.16,3546.0,128.9977,129.0065,128.9276,129.0065,3546.0
2019-08-21 11:15:00,147.17,147.2,147.11,147.14,2520.0,129.0152,129.0415,128.9626,128.9889,2520.0
2019-08-21 11:20:00,147.09,147.14,147.03,147.05,1474.0,128.9451,128.9889,128.8925,128.91,1474.0
2019-08-21 11:25:00,147.07,147.07,146.94,147.02,3328.0,128.9276,128.9276,128.8136,128.8837,3328.0
2019-08-21 11:30:00,147.01,147.24,146.99,147.21,6351.0,128.875,129.0766,128.8574,129.0503,6351.0
2019-08-21 11:35:00,147.22,147.46,147.21,147.33,6055.0,129.0591,129.2695,129.0503,129.1555,6055.0
2019-08-21 11:40:00,147.32,147.37,147.27,147.3,2881.0,129.1467,129.1906,129.1029,129.1292,2881.0
2019-08-21 11:45:00,147.28,147.28,147.12,147.12,2935.0,129.1117,129.1117,128.9714,128.9714,2935.0
2019-08-21 11:50:00,147.04,147.04,146.98,147.03,1678.0,128.9013,128.9013,128.8487,128.8925,1678.0
2019-08-21 11:55:00,147.04,147.24,147.02,147.18,3989.0,128.9013,129.0766,128.8837,129.024,3989.0
2019-08-21 12:00:00,147.19,147.2,147.07,147.08,2630.0,129.0328,129.0415,128.9276,128.9363,2630.0
2019-08-21 12:05:00,147.09,147.24,147.09,147.24,3186.0,128.9451,129.0766,128.9451,129.0766,3186.0
2019-08-21 12:10:00,147.22,147.25,147.07,147.08,3839.0,129.0591,129.0854,128.9276,128.9363,3839.0
2019-08-21 12:15:00,147.08,147.08,146.92,146.95,3265.0,128.9363,128.9363,128.7961,128.8224,3265.0
2019-08-21 12:20:00,146.97,147.01,146.96,146.97,2618.0,128.8399,128.875,128.8311,128.8399,2618.0
2019-08-21 12:25:00,147.03,147.04,146.9,147.0,3326.0,128.8925,128.9013,128.7785,128.8662,3326.0
2019-08-21 12:30:00,146.98,147.0,146.9,146.96,1707.0,128.8487,128.8662,128.7785,128.8311,1707.0
2019-08-21 12:35:00,146.97,147.12,146.95,147.09,2903.0,128.8399,128.9714,128.8224,128.9451,2903.0
2019-08-21 12:40:00,147.11,147.22,147.03,147.22,7903.0,128.9626,129.0591,128.8925,129.0591,7903.0
2019-08-21 12:45:00,147.18,147.32,147.18,147.28,1676.0,129.024,129.1467,129.024,129.1117,1676.0
2019-08-21 12:50:00,147.27,147.32,147.23,147.24,4015.0,129.1029,129.1467,129.0678,129.0766,4015.0
2019-08-21 12:55:00,147.23,147.33,147.22,147.29,2186.0,129.0678,129.1555,129.0591,129.1204,2186.0
2019-08-21 13:00:00,147.27,147.3,147.21,147.3,3028.0,129.1029,129.1292,129.0503,129.1292,3028.0
2019-08-21 13:05:00,147.26,147.26,147.19,147.21,2045.0,129.0941,129.0941,129.0328,129.0503,2045.0
2019-08-21 13:10:00,147.24,147.27,147.22,147.24,2317.0,129.0766,129.1029,129.0591,129.0766,2317.0
2019-08-21 13:15:00,147.23,147.26,147.17,147.25,3187.0,129.0678,129.0941,129.0152,129.0854,3187.0
2019-08-21 13:20:00,147.26,147.33,147.21,147.31,3409.0,129.0941,129.1555,129.0503,129.138,3409.0
2019-08-21 13:25:00,147.31,147.33,147.24,147.27,5924.0,129.138,129.1555,129.0766,129.1029,5924.0
2019-08-21 13:30:00,147.25,147.25,147.06,147.12,16398.0,129.0854,129.0854,128.9188,128.9714,16398.0
2019-08-21 13:35:00,147.11,147.16,147.11,147.13,4462.0,128.9626,129.0065,128.9626,128.9802,4462.0
2019-08-21 13:40:00,147.12,147.17,147.1,147.13,3605.0,128.9714,129.0152,128.9539,128.9802,3605.0
2019-08-21 13:45:00,147.13,147.26,147.12,147.25,11317.0,128.9802,129.0941,128.9714,129.0854,11317.0
2019-08-21 13:50:00,147.24,147.33,147.21,147.33,13200.0,129.0766,129.1555,129.0503,129.1555,13200.0
2019-08-21 13:55:00,147.32,147.36,147.16,147.16,3635.0,129.1467,129.1818,129.0065,129.0065,3635.0
2019-08-21 14:00:00,147.17,147.26,146.94,147.26,8152.0,129.0152,129.0941,128.8136,129.0941,8152.0
2019-08-21 14:05:00,147.27,147.28,147.1,147.11,5168.0,129.1029,129.1117,128.9539,128.9626,5168.0
2019-08-21 14:10:00,147.16,147.16,146.99,147.1,3651.0,129.0065,129.0065,128.8574,128.9539,3651.0
2019-08-21 14:15:00,147.08,147.19,147.02,147.13,3104.0,128.9363,129.0328,128.8837,128.9802,3104.0
2019-08-21 14:20:00,147.1,147.13,146.92,147.03,3129.0,128.9539,128.9802,128.7961,128.8925,3129.0
2019-08-21 14:25:00,147.03,147.08,147.01,147.08,2780.0,128.8925,128.9363,128.875,128.9363,2780.0
2019-08-21 14:30:00,147.1,147.11,146.98,146.99,2716.0,128.9539,128.9626,128.8487,128.8574,2716.0
2019-08-21 14:35:00,147.01,147.06,146.82,146.82,5332.0,128.875,128.9188,128.7084,128.7084,5332.0
2019-08-21 14:40:00,146.86,146.89,146.82,146.85,5268.0,128.7435,128.7698,128.7084,128.7347,5268.0
2019-08-21 14:45:00,146.85,146.88,146.73,146.78,5611.0,128.7347,128.761,128.6295,128.6733,5611.0
2019-08-21 14:50:00,146.8,146.86,146.76,146.81,2633.0,128.6909,128.7435,128.6558,128.6996,2633.0
2019-08-21 14:55:00,146.83,146.93,146.81,146.92,3655.0,128.7172,128.8048,128.6996,128.7961,3655.0
2019-08-21 15:00:00,146.92,147.03,146.92,146.95,3714.0,128.7961,128.8925,128.7961,128.8224,3714.0
2019-08-21 15:05:00,146.96,147.07,146.91,147.07,3052.0,128.8311,128.9276,128.7873,128.9276,3052.0
2019-08-21 15:10:00,147.06,147.08,146.96,147.0,4121.0,128.9188,128.9363,128.8311,128.8662,4121.0
2019-08-21 15:15:00,147.02,147.13,147.01,147.1,4434.0,128.8837,128.9802,128.875,128.9539,4434.0
2019-08-21 15:20:00,147.12,147.15,147.04,147.06,8986.0,128.9714,128.9977,128.9013,128.9188,8986.0
2019-08-21 15:25:00,147.03,147.1,147.02,147.03,4777.0,128.8925,128.9539,128.8837,128.8925,4777.0
2019-08-21 15:30:00,147.04,147.11,146.99,147.06,7387.0,128.9013,128.9626,128.8574,128.9188,7387.0
2019-08-21 15:35:00,147.08,147.13,147.0,147.1,9062.0,128.9363,128.9802,128.8662,128.9539,9062.0
2019-08-21 15:40:00,147.09,147.12,147.04,147.07,6598.0,128.9451,128.9714,128.9013,128.9276,6598.0
2019-08-21 15:45:00,147.09,147.12,146.96,147.01,15558.0,128.9451,128.9714,128.8311,128.875,15558.0
2019-08-21 15:50:00,147.02,147.11,147.0,147.08,20864.0,128.8837,128.9626,128.8662,128.9363,20864.0
2019-08-21 15:55:00,147.13,147.14,146.98,147.06,40820.0,128.9802,128.9889,128.8487,128.9188,40820.0
2019-08-22 09:30:00,147.64,147.87,147.46,147.72,13987.0,129.4273,129.6289,129.2695,129.4974,13987.0
2019-08-22 09:35:00,147.95,148.16,147.89,147.99,6658.0,129.699,129.8831,129.6464,129.7341,6658.0
2019-08-22 09:40:00,147.95,148.05,147.83,147.91,5798.0,129.699,129.7867,129.5938,129.664,5798.0
2019-08-22 09:45:00,147.82,147.86,147.41,147.41,7263.0,129.5851,129.6201,129.2256,129.2256,7263.0
2019-08-22 09:50:00,147.41,147.65,147.36,147.65,3076.0,129.2256,129.436,129.1818,129.436,3076.0
2019-08-22 09:55:00,147.64,147.64,147.37,147.46,2477.0,129.4273,129.4273,129.1906,129.2695,2477.0
2019-08-22 10:00:00,147.55,147.55,147.41,147.41,3175.0,129.3484,129.3484,129.2256,129.2256,3175.0
2019-08-22 10:05:00,147.44,147.6,147.38,147.55,2909.0,129.2519,129.3922,129.1993,129.3484,2909.0
2019-08-22 10:10:00,147.51,147.51,147.36,147.37,1400.0,129.3133,129.3133,129.1818,129.1906,1400.0
2019-08-22 10:15:00,147.34,147.4,147.19,147.2,3142.0,129.1643,129.2169,129.0328,129.0415,3142.0
2019-08-22 10:20:00,147.2,147.31,147.18,147.23,2117.0,129.0415,129.138,129.024,129.0678,2117.0
2019-08-22 10:25:00,147.25,147.25,147.11,147.16,1914.0,129.0854,129.0854,128.9626,129.0065,1914.0
2019-08-22 10:30:00,147.15,147.2,146.87,146.89,9499.0,128.9977,129.0415,128.7522,128.7698,9499.0
2019-08-22 10:35:00,146.85,146.85,146.66,146.75,2912.0,128.7347,128.7347,128.5681,128.647,2912.0
2019-08-22 10:40:00,146.79,146.81,146.7,146.7,4320.0,128.6821,128.6996,128.6032,128.6032,4320.0
2019-08-22 10:45:00,146.69,146.69,146.53,146.53,2612.0,128.5944,128.5944,128.4542,128.4542,2612.0
2019-08-22 10:50:00,146.65,146.65,146.5,146.52,2653.0,128.5594,128.5594,128.4279,128.4454,2653.0
2019-08-22 10:55:00,146.43,146.43,146.29,146.3,2922.0,128.3665,128.3665,128.2438,128.2526,2922.0
2019-08-22 11:00:00,146.37,146.47,146.37,146.39,1993.0,128.3139,128.4016,128.3139,128.3315,1993.0
2019-08-22 11:05:00,146.43,146.81,146.41,146.77,29757.0,128.3665,128.6996,128.349,128.6646,29757.0
2019-08-22 11:10:00,146.71,146.78,146.68,146.74,2624.0,128.612,128.6733,128.5857,128.6383,2624.0
2019-08-22 11:15:00,146.71,146.8,146.69,146.76,2104.0,128.612,128.6909,128.5944,128.6558,2104.0
2019-08-22 11:20:00,146.75,146.93,146.75,146.93,1800.0,128.647,128.8048,128.647,128.8048,1800.0
2019-08-22 11:25:00,146.93,146.97,146.87,146.89,3623.0,128.8048,128.8399,128.7522,128.7698,3623.0
2019-08-22 11:30:00,147.05,147.26,147.02,147.23,2961.0,128.91,129.0941,128.8837,129.0678,2961.0
2019-08-22 11:35:00,147.22,147.22,147.13,147.2,2628.0,129.0591,129.0591,128.9802,129.0415,2628.0
2019-08-22 11:40:00,147.26,147.32,147.26,147.27,3881.0,129.0941,129.1467,129.0941,129.1029,3881.0
2019-08-22 11:45:00,147.31,147.31,147.2,147.23,1998.0,129.138,129.138,129.0415,129.0678,1998.0
2019-08-22 11:50:00,147.23,147.29,147.18,147.29,1764.0,129.0678,129.1204,129.024,129.1204,1764.0
2019-08-22 11:55:00,147.31,147.33,147.19,147.29,6353.0,129.138,129.1555,129.0328,129.1204,6353.0
2019-08-22 12:00:00,147.26,147.53,147.26,147.52,3979.0,129.0941,129.3308,129.0941,129.3221,3979.0
2019-08-22 12:05:00,147.51,147.73,147.5,147.73,4772.0,129.3133,129.5062,129.3045,129.5062,4772.0
2019-08-22 12:10:00,147.72,147.75,147.67,147.72,1959.0,129.4974,129.5237,129.4536,129.4974,1959.0
2019-08-22 12:15:00,147.78,147.81,147.66,147.81,3200.0,129.55,129.5763,129.4448,129.5763,3200.0
2019-08-22 12:20:00,147.8,147.81,147.69,147.69,1959.0,129.5675,129.5763,129.4711,129.4711,1959.0
2019-08-22 12:25:00,147.69,147.73,147.66,147.71,2689.0,129.4711,129.5062,129.4448,129.4886,2689.0
2019-08-22 12:30:00,147.7,147.74,147.65,147.69,3429.0,129.4799,129.5149,129.436,129.4711,3429.0
2019-08-22 12:35:00,147.66,147.68,147.49,147.56,5177.0,129.4448,129.4623,129.2958,129.3571,5177.0
2019-08-22 12:40:00,147.56,147.65,147.5,147.65,3504.0,129.3571,129.436,129.3045,129.436,3504.0
2019-08-22 12:45:00,147.7,147.7,147.59,147.67,3548.0,129.4799,129.4799,129.3834,129.4536,3548.0
2019-08-22 12:50:00,147.65,147.69,147.6,147.64,6327.0,129.436,129.4711,129.3922,129.4273,6327.0
2019-08-22 12:55:00,147.61,147.65,147.54,147.59,2415.0,129.401,129.436,129.3396,129.3834,2415.0
2019-08-22 13:00:00,147.59,147.63,147.59,147.63,1221.0,129.3834,129.4185,129.3834,129.4185,1221.0
2019-08-22 13:05:00,147.61,147.7,147.58,147.63,2786.0,129.401,129.4799,129.3747,129.4185,2786.0
2019-08-22 13:10:00,147.63,147.67,147.62,147.62,1650.0,129.4185,129.4536,129.4097,129.4097,1650.0
2019-08-22 13:15:00,147.64,147.73,147.6,147.66,2700.0,129.4273,129.5062,129.3922,129.4448,2700.0
2019-08-22 13:20:00,147.69,147.82,147.69,147.82,2530.0,129.4711,129.5851,129.4711,129.5851,2530.0
2019-08-22 13:25:00,147.83,147.9,147.8,147.88,5156.0,129.5938,129.6552,129.5675,129.6377,5156.0
2019-08-22 13:30:00,147.91,147.95,147.82,147.94,2742.0,129.664,129.699,129.5851,129.6903,2742.0
2019-08-22 13:35:00,147.93,147.98,147.89,147.89,2255.0,129.6815,129.7253,129.6464,129.6464,2255.0
2019-08-22 13:40:00,147.91,147.93,147.9,147.9,859.0,129.664,129.6815,129.6552,129.6552,859.0
2019-08-22 13:45:00,147.91,147.99,147.79,147.87,3773.0,129.664,129.7341,129.5588,129.6289,3773.0
2019-08-22 13:50:00,147.87,147.87,147.83,147.84,1525.0,129.6289,129.6289,129.5938,129.6026,1525.0
2019-08-22 13:55:00,147.88,147.91,147.86,147.88,3237.0,129.6377,129.664,129.6201,129.6377,3237.0
2019-08-22 14:00:00,147.92,147.96,147.89,147.96,2871.0,129.6727,129.7078,129.6464,129.7078,2871.0
2019-08-22 14:05:00,147.94,147.96,147.87,147.87,2331.0,129.6903,129.7078,129.6289,129.6289,2331.0
2019-08-22 14:10:00,147.91,148.0,147.91,148.0,2373.0,129.664,129.7428,129.664,129.7428,2373.0
2019-08-22 14:15:00,148.06,148.07,148.0,148.0,1000.0,129.7954,129.8042,129.7428,129.7428,1000.0
2019-08-22 14:20:00,147.99,148.01,147.97,148.0,4321.0,129.7341,129.7516,129.7165,129.7428,4321.0
2019-08-22 14:25:00,147.97,147.97,147.89,147.89,3114.0,129.7165,129.7165,129.6464,129.6464,3114.0
2019-08-22 14:30:00,147.9,147.9,147.88,147.89,899.0,129.6552,129.6552,129.6377,129.6464,899.0
2019-08-22 14:35:00,147.9,147.97,147.87,147.95,3577.0,129.6552,129.7165,129.6289,129.699,3577.0
2019-08-22 14:40:00,147.9,148.03,147.88,148.03,2763.0,129.6552,129.7691,129.6377,129.7691,2763.0
2019-08-22 14:45:00,148.06,148.17,148.04,148.1,3455.0,129.7954,129.8919,129.7779,129.8305,3455.0
2019-08-22 14:50:00,148.05,148.1,148.05,148.07,1327.0,129.7867,129.8305,129.7867,129.8042,1327.0
2019-08-22 14:55:00,148.07,148.12,148.01,148.01,2104.0,129.8042,129.848,129.7516,129.7516,2104.0
2019-08-22 15:00:00,148.05,148.05,147.88,147.9,3928.0,129.7867,129.7867,129.6377,129.6552,3928.0
2019-08-22 15:05:00,147.92,147.92,147.87,147.89,2600.0,129.6727,129.6727,129.6289,129.6464,2600.0
2019-08-22 15:10:00,147.84,147.86,147.76,147.83,6595.0,129.6026,129.6201,129.5325,129.5938,6595.0
2019-08-22 15:15:00,147.86,147.91,147.78,147.89,4153.0,129.6201,129.664,129.55,129.6464,4153.0
2019-08-22 15:20:00,147.9,147.92,147.78,147.82,2861.0,129.6552,129.6727,129.55,129.5851,2861.0
2019-08-22 15:25:00,147.83,147.89,147.8,147.86,4168.0,129.5938,129.6464,129.5675,129.6201,4168.0
2019-08-22 15:30:00,147.88,147.98,147.82,147.82,4873.0,129.6377,129.7253,129.5851,129.5851,4873.0
2019-08-22 15:35:00,147.85,147.94,147.81,147.91,4208.0,129.6114,129.6903,129.5763,129.664,4208.0
2019-08-22 15:40:00,147.91,147.99,147.91,147.93,4820.0,129.664,129.7341,129.664,129.6815,4820.0
2019-08-22 15:45:00,147.94,147.97,147.86,147.87,7778.0,129.6903,129.7165,129.6201,129.6289,7778.0
2019-08-22 15:50:00,147.86,148.06,147.86,148.03,15425.0,129.6201,129.7954,129.6201,129.7691,15425.0
2019-08-22 15:55:00,148.04,148.07,147.73,147.81,41712.0,129.7779,129.8042,129.5062,129.5763,41712.0
2019-08-23 09:30:00,147.33,147.64,147.21,147.46,11932.0,129.1555,129.4273,129.0503,129.2695,11932.0
2019-08-23 09:35:00,147.55,147.7,147.22,147.46,7301.0,129.3484,129.4799,129.0591,129.2695,7301.0
2019-08-23 09:40:00,147.54,147.73,147.51,147.58,7664.0,129.3396,129.5062,129.3133,129.3747,7664.0
2019-08-23 09:45:00,147.6,147.92,147.51,147.86,27031.0,129.3922,129.6727,129.3133,129.6201,27031.0
2019-08-23 09:50:00,147.85,148.04,147.69,147.98,6479.0,129.6114,129.7779,129.4711,129.7253,6479.0
2019-08-23 09:55:00,147.98,148.04,147.87,147.97,5048.0,129.7253,129.7779,129.6289,129.7165,5048.0
2019-08-23 10:00:00,147.93,148.58,147.82,148.53,13311.0,129.6815,130.2513,129.5851,130.2075,13311.0
2019-08-23 10:05:00,148.5,148.77,148.0,148.0,10975.0,130.1812,130.4179,129.7428,129.7428,10975.0
2019-08-23 10:10:00,147.95,148.3,147.65,148.3,12123.0,129.699,130.0058,129.436,130.0058,12123.0
2019-08-23 10:15:00,148.22,148.26,148.09,148.16,2420.0,129.9357,129.9708,129.8217,129.8831,2420.0
2019-08-23 10:20:00,148.11,148.41,148.02,148.3,8944.0,129.8393,130.1023,129.7604,130.0058,8944.0
2019-08-23 10:25:00,148.31,148.41,148.21,148.29,5483.0,130.0146,130.1023,129.9269,129.9971,5483.0
2019-08-23 10:30:00,148.3,148.37,148.15,148.3,3800.0,130.0058,130.0672,129.8743,130.0058,3800.0
2019-08-23 10:35:00,148.36,148.36,148.13,148.28,5498.0,130.0584,130.0584,129.8568,129.9883,5498.0
2019-08-23 10:40:00,148.29,148.39,148.21,148.36,7038.0,129.9971,130.0847,129.9269,130.0584,7038.0
2019-08-23 10:45:00,148.41,148.41,148.12,148.12,4527.0,130.1023,130.1023,129.848,129.848,4527.0
2019-08-23 10:50:00,148.18,148.34,148.18,148.32,2200.0,129.9006,130.0409,129.9006,130.0234,2200.0
2019-08-23 10:55:00,148.32,148.39,148.02,148.09,8781.0,130.0234,130.0847,129.7604,129.8217,8781.0
2019-08-23 11:00:00,148.14,148.14,147.08,147.14,18470.0,129.8656,129.8656,128.9363,128.9889,18470.0
2019-08-23 11:05:00,147.03,147.21,146.42,146.42,7662.0,128.8925,129.0503,128.3578,128.3578,7662.0
2019-08-23 11:10:00,146.33,146.88,146.33,146.81,6462.0,128.2789,128.761,128.2789,128.6996,6462.0
2019-08-23 11:15:00,146.8,146.98,146.76,146.87,11302.0,128.6909,128.8487,128.6558,128.7522,11302.0
2019-08-23 11:20:00,146.82,146.93,146.56,146.68,6441.0,128.7084,128.8048,128.4805,128.5857,6441.0
2019-08-23 11:25:00,146.63,146.75,146.44,146.63,5657.0,128.5419,128.647,128.3753,128.5419,5657.0
2019-08-23 11:30:00,146.55,146.63,146.38,146.59,9704.0,128.4717,128.5419,128.3227,128.5068,9704.0
2019-08-23 11:35:00,146.56,146.61,146.42,146.42,4405.0,128.4805,128.5243,128.3578,128.3578,4405.0
2019-08-23 11:40:00,146.39,146.51,146.26,146.51,4928.0,128.3315,128.4367,128.2175,128.4367,4928.0
2019-08-23 11:45:00,146.42,146.42,146.16,146.28,2909.0,128.3578,128.3578,128.1298,128.235,2909.0
2019-08-23 11:50:00,146.31,146.38,146.18,146.35,1832.0,128.2613,128.3227,128.1474,128.2964,1832.0
2019-08-23 11:55:00,146.3,146.31,146.12,146.18,4586.0,128.2526,128.2613,128.0948,128.1474,4586.0
2019-08-23 12:00:00,146.18,146.33,146.08,146.3,8178.0,128.1474,128.2789,128.0597,128.2526,8178.0
2019-08-23 12:05:00,146.33,146.43,146.18,146.42,10144.0,128.2789,128.3665,128.1474,128.3578,10144.0
2019-08-23 12:10:00,146.37,146.39,146.22,146.33,12249.0,128.3139,128.3315,128.1824,128.2789,12249.0
2019-08-23 12:15:00,146.38,146.44,146.26,146.26,16552.0,128.3227,128.3753,128.2175,128.2175,16552.0
2019-08-23 12:20:00,146.23,146.3,146.1,146.19,5657.0,128.1912,128.2526,128.0772,128.1561,5657.0
2019-08-23 12:25:00,146.18,146.31,146.13,146.23,7526.0,128.1474,128.2613,128.1035,128.1912,7526.0
2019-08-23 12:30:00,146.24,146.35,146.19,146.31,8957.0,128.2,128.2964,128.1561,128.2613,8957.0
2019-08-23 12:35:00,146.3,146.44,146.21,146.34,15025.0,128.2526,128.3753,128.1737,128.2876,15025.0
2019-08-23 12:40:00,146.33,146.52,146.32,146.39,13047.0,128.2789,128.4454,128.2701,128.3315,13047.0
2019-08-23 12:45:00,146.38,146.42,146.28,146.32,12754.0,128.3227,128.3578,128.235,128.2701,12754.0
2019-08-23 12:50:00,146.28,146.28,146.05,146.05,3063.0,128.235,128.235,128.0334,128.0334,3063.0
2019-08-23 12:55:00,146.09,146.21,146.07,146.19,7640.0,128.0685,128.1737,128.0509,128.1561,7640.0
2019-08-23 13:00:00,146.16,146.16,145.91,145.94,7192.0,128.1298,128.1298,127.9107,127.937,7192.0
2019-08-23 13:05:00,145.95,146.02,145.9,145.96,11397.0,127.9457,128.0071,127.9019,127.9545,11397.0
2019-08-23 13:10:00,145.96,146.33,145.93,146.32,4998.0,127.9545,128.2789,127.9282,128.2701,4998.0
2019-08-23 13:15:00,146.26,146.26,145.9,145.93,3225.0,128.2175,128.2175,127.9019,127.9282,3225.0
2019-08-23 13:20:00,145.9,145.92,145.8,145.83,4855.0,127.9019,127.9194,127.8142,127.8405,4855.0
2019-08-23 13:25:00,145.82,146.11,145.79,145.98,7148.0,127.8318,128.086,127.8055,127.972,7148.0
2019-08-23 13:30:00,145.94,146.1,145.94,146.0,4454.0,127.937,128.0772,127.937,127.9896,4454.0
2019-08-23 13:35:00,146.06,146.18,145.96,146.16,9678.0,128.0422,128.1474,127.9545,128.1298,9678.0
2019-08-23 13:40:00,146.11,146.11,145.93,146.0,7880.0,128.086,128.086,127.9282,127.9896,7880.0
2019-08-23 13:45:00,146.02,146.22,145.93,146.0,7516.0,128.0071,128.1824,127.9282,127.9896,7516.0
2019-08-23 13:50:00,146.09,146.2,146.05,146.06,8588.0,128.0685,128.1649,128.0334,128.0422,8588.0
2019-08-23 13:55:00,146.06,146.13,146.01,146.12,8922.0,128.0422,128.1035,127.9983,128.0948,8922.0
2019-08-23 14:00:00,146.09,146.18,146.07,146.12,5897.0,128.0685,128.1474,128.0509,128.0948,5897.0
2019-08-23 14:05:00,146.11,146.2,146.08,146.1,3900.0,128.086,128.1649,128.0597,128.0772,3900.0
2019-08-23 14:10:00,146.08,146.08,145.97,146.01,5760.0,128.0597,128.0597,127.9633,127.9983,5760.0
2019-08-23 14:15:00,146.01,146.12,145.93,145.98,8434.0,127.9983,128.0948,127.9282,127.972,8434.0
2019-08-23 14:20:00,146.01,146.02,145.96,145.96,1530.0,127.9983,128.0071,127.9545,127.9545,1530.0
2019-08-23 14:25:00,145.96,146.02,145.95,145.98,5163.0,127.9545,128.0071,127.9457,127.972,5163.0
2019-08-23 14:30:00,145.98,146.09,145.98,146.06,3669.0,127.972,128.0685,127.972,128.0422,3669.0
2019-08-23 14:35:00,146.0,146.04,145.83,145.84,3752.0,127.9896,128.0246,127.8405,127.8493,3752.0
2019-08-23 14:40:00,145.84,145.96,145.79,145.81,4198.0,127.8493,127.9545,127.8055,127.823,4198.0
2019-08-23 14:45:00,145.78,145.8,145.63,145.67,7269.0,127.7967,127.8142,127.6652,127.7003,7269.0
2019-08-23 14:50:00,145.66,145.76,145.58,145.58,4829.0,127.6915,127.7792,127.6214,127.6214,4829.0
2019-08-23 14:55:00,145.56,145.8,145.53,145.74,5170.0,127.6038,127.8142,127.5775,127.7616,5170.0
2019-08-23 15:00:00,145.73,145.84,145.62,145.71,12987.0,127.7529,127.8493,127.6564,127.7353,12987.0
2019-08-23 15:05:00,145.69,145.78,145.63,145.7,6613.0,127.7178,127.7967,127.6652,127.7266,6613.0
2019-08-23 15:10:00,145.67,145.72,145.35,145.47,6916.0,127.7003,127.7441,127.4198,127.5249,6916.0
2019-08-23 15:15:00,145.47,145.54,145.34,145.41,15117.0,127.5249,127.5863,127.411,127.4723,15117.0
2019-08-23 15:20:00,145.42,145.48,145.35,145.43,5609.0,127.4811,127.5337,127.4198,127.4899,5609.0
2019-08-23 15:25:00,145.43,145.43,145.16,145.28,9928.0,127.4899,127.4899,127.2532,127.3584,9928.0
2019-08-23 15:30:00,145.26,145.32,145.1,145.12,10518.0,127.3409,127.3935,127.2006,127.2181,10518.0
2019-08-23 15:35:00,145.13,145.13,144.9,144.96,12729.0,127.2269,127.2269,127.0253,127.0779,12729.0
2019-08-23 15:40:00,144.96,144.96,144.66,144.71,19142.0,127.0779,127.0779,126.8149,126.8587,19142.0
2019-08-23 15:45:00,144.73,144.86,144.56,144.56,21554.0,126.8762,126.9902,126.7272,126.7272,21554.0
2019-08-23 15:50:00,144.53,144.67,144.26,144.28,56752.0,126.7009,126.8236,126.4642,126.4817,56752.0
2019-08-23 15:55:00,144.26,144.79,144.17,144.75,114267.0,126.4642,126.9288,126.3853,126.8938,114267.0
2019-08-26 09:30:00,145.6,146.2,145.45,146.2,13444.0,127.6389,128.1649,127.5074,128.1649,13444.0
2019-08-26 09:35:00,146.31,146.42,145.94,146.24,9486.0,128.2613,128.3578,127.937,128.2,9486.0
2019-08-26 09:40:00,146.26,146.28,145.98,145.98,5523.0,128.2175,128.235,127.972,127.972,5523.0
2019-08-26 09:45:00,145.9,145.94,145.73,145.83,6903.0,127.9019,127.937,127.7529,127.8405,6903.0
2019-08-26 09:50:00,145.87,146.27,145.78,146.23,6214.0,127.8756,128.2263,127.7967,128.1912,6214.0
2019-08-26 09:55:00,146.25,146.25,146.02,146.15,5895.0,128.2087,128.2087,128.0071,128.1211,5895.0
2019-08-26 10:00:00,146.13,146.13,145.69,145.69,3338.0,128.1035,128.1035,127.7178,127.7178,3338.0
2019-08-26 10:05:00,145.74,145.84,145.65,145.66,2629.0,127.7616,127.8493,127.6827,127.6915,2629.0
2019-08-26 10:10:00,145.57,145.64,145.38,145.48,9466.0,127.6126,127.674,127.446,127.5337,9466.0
2019-08-26 10:15:00,145.49,145.52,145.21,145.29,4420.0,127.5425,127.5688,127.297,127.3672,4420.0
2019-08-26 10:20:00,145.38,145.45,145.34,145.45,3015.0,127.446,127.5074,127.411,127.5074,3015.0
2019-08-26 10:25:00,145.5,145.65,145.45,145.6,4725.0,127.5512,127.6827,127.5074,127.6389,4725.0
2019-08-26 10:30:00,145.59,145.83,145.59,145.83,4539.0,127.6301,127.8405,127.6301,127.8405,4539.0
2019-08-26 10:35:00,145.81,145.81,145.59,145.61,3955.0,127.823,127.823,127.6301,127.6477,3955.0
2019-08-26 10:40:00,145.61,145.74,145.45,145.71,4081.0,127.6477,127.7616,127.5074,127.7353,4081.0
2019-08-26 10:45:00,145.71,145.99,145.65,145.97,7370.0,127.7353,127.9808,127.6827,127.9633,7370.0
2019-08-26 10:50:00,146.01,146.24,145.99,146.24,2516.0,127.9983,128.2,127.9808,128.2,2516.0
2019-08-26 10:55:00,146.16,146.24,146.07,146.24,2438.0,128.1298,128.2,128.0509,128.2,2438.0
2019-08-26 11:00:00,146.18,146.31,146.14,146.31,2886.0,128.1474,128.2613,128.1123,128.2613,2886.0
2019-08-26 11:05:00,146.34,146.45,146.34,146.38,11420.0,128.2876,128.3841,128.2876,128.3227,11420.0
2019-08-26 11:10:00,146.38,146.7,146.33,146.59,9214.0,128.3227,128.6032,128.2789,128.5068,9214.0
2019-08-26 11:15:00,146.66,146.66,146.37,146.48,3895.0,128.5681,128.5681,128.3139,128.4104,3895.0
2019-08-26 11:20:00,146.45,146.56,146.41,146.5,2757.0,128.3841,128.4805,128.349,128.4279,2757.0
2019-08-26 11:25:00,146.49,146.53,146.37,146.38,3627.0,128.4191,128.4542,128.3139,128.3227,3627.0
2019-08-26 11:30:00,146.37,146.44,146.32,146.35,3077.0,128.3139,128.3753,128.2701,128.2964,3077.0
2019-08-26 11:35:00,146.36,146.45,146.36,146.39,3731.0,128.3052,128.3841,128.3052,128.3315,3731.0
2019-08-26 11:40:00,146.38,146.38,146.29,146.31,3065.0,128.3227,128.3227,128.2438,128.2613,3065.0
2019-08-26 11:45:00,146.28,146.3,146.18,146.27,1932.0,128.235,128.2526,128.1474,128.2263,1932.0
2019-08-26 11:50:00,146.33,146.39,146.3,146.35,3926.0,128.2789,128.3315,128.2526,128.2964,3926.0
2019-08-26 11:55:00,146.39,146.47,146.34,146.47,3114.0,128.3315,128.4016,128.2876,128.4016,3114.0
2019-08-26 12:00:00,146.47,146.55,146.45,146.47,5609.0,128.4016,128.4717,128.3841,128.4016,5609.0
2019-08-26 12:05:00,146.5,146.63,146.47,146.62,4133.0,128.4279,128.5419,128.4016,128.5331,4133.0
2019-08-26 12:10:00,146.61,146.77,146.6,146.62,7190.0,128.5243,128.6646,128.5156,128.5331,7190.0
2019-08-26 12:15:00,146.61,146.66,146.53,146.53,3195.0,128.5243,128.5681,128.4542,128.4542,3195.0
2019-08-26 12:20:00,146.54,147.01,146.54,146.97,4949.0,128.463,128.875,128.463,128.8399,4949.0
2019-08-26 12:25:00,147.01,147.03,146.93,146.93,4893.0,128.875,128.8925,128.8048,128.8048,4893.0
2019-08-26 12:30:00,146.92,146.92,146.77,146.81,4578.0,128.7961,128.7961,128.6646,128.6996,4578.0
2019-08-26 12:35:00,146.84,146.87,146.75,146.83,6516.0,128.7259,128.7522,128.647,128.7172,6516.0
2019-08-26 12:40:00,146.82,146.93,146.82,146.89,3112.0,128.7084,128.8048,128.7084,128.7698,3112.0
2019-08-26 12:45:00,146.88,146.91,146.85,146.88,4013.0,128.761,128.7873,128.7347,128.761,4013.0
2019-08-26 12:50:00,146.88,146.9,146.8,146.87,6218.0,128.761,128.7785,128.6909,128.7522,6218.0
2019-08-26 12:55:00,146.88,146.94,146.81,146.89,4880.0,128.761,128.8136,128.6996,128.7698,4880.0
2019-08-26 13:00:00,146.91,146.94,146.85,146.88,10202.0,128.7873,128.8136,128.7347,128.761,10202.0
2019-08-26 13:05:00,146.92,146.98,146.87,146.98,3845.0,128.7961,128.8487,128.7522,128.8487,3845.0
2019-08-26 13:10:00,146.97,146.97,146.85,146.88,5214.0,128.8399,128.8399,128.7347,128.761,5214.0
2019-08-26 13:15:00,146.87,146.88,146.81,146.88,2310.0,128.7522,128.761,128.6996,128.761,2310.0
2019-08-26 13:20:00,146.86,146.88,146.81,146.85,3279.0,128.7435,128.761,128.6996,128.7347,3279.0
2019-08-26 13:25:00,146.84,146.86,146.71,146.71,2992.0,128.7259,128.7435,128.612,128.612,2992.0
2019-08-26 13:30:00,146.7,146.72,146.62,146.69,5257.0,128.6032,128.6207,128.5331,128.5944,5257.0
2019-08-26 13:35:00,146.71,146.8,146.69,146.72,6106.0,128.612,128.6909,128.5944,128.6207,6106.0
2019-08-26 13:40:00,146.74,146.84,146.74,146.79,3354.0,128.6383,128.7259,128.6383,128.6821,3354.0
2019-08-26 13:45:00,146.8,146.83,146.78,146.83,2585.0,128.6909,128.7172,128.6733,128.7172,2585.0
2019-08-26 13:50:00,146.79,146.83,146.76,146.76,3673.0,128.6821,128.7172,128.6558,128.6558,3673.0
2019-08-26 13:55:00,146.75,146.75,146.62,146.63,3126.0,128.647,128.647,128.5331,128.5419,3126.0
2019-08-26 14:00:00,146.65,146.65,146.41,146.45,3788.0,128.5594,128.5594,128.349,128.3841,3788.0
2019-08-26 14:05:00,146.44,146.5,146.41,146.45,3816.0,128.3753,128.4279,128.349,128.3841,3816.0
2019-08-26 14:10:00,146.47,146.58,146.42,146.54,6115.0,128.4016,128.498,128.3578,128.463,6115.0
2019-08-26 14:15:00,146.57,146.69,146.57,146.66,2721.0,128.4893,128.5944,128.4893,128.5681,2721.0
2019-08-26 14:20:00,146.63,146.72,146.61,146.61,4461.0,128.5419,128.6207,128.5243,128.5243,4461.0
2019-08-26 14:25:00,146.62,146.65,146.61,146.62,2219.0,128.5331,128.5594,128.5243,128.5331,2219.0
2019-08-26 14:30:00,146.61,146.79,146.6,146.71,8388.0,128.5243,128.6821,128.5156,128.612,8388.0
2019-08-26 14:35:00,146.71,146.84,146.65,146.84,4045.0,128.612,128.7259,128.5594,128.7259,4045.0
2019-08-26 14:40:00,146.84,146.95,146.84,146.93,5864.0,128.7259,128.8224,128.7259,128.8048,5864.0
2019-08-26 14:45:00,146.92,147.02,146.85,146.88,6222.0,128.7961,128.8837,128.7347,128.761,6222.0
2019-08-26 14:50:00,146.9,146.96,146.86,146.9,4033.0,128.7785,128.8311,128.7435,128.7785,4033.0
2019-08-26 14:55:00,146.93,146.99,146.83,146.97,3512.0,128.8048,128.8574,128.7172,128.8399,3512.0
2019-08-26 15:00:00,147.01,147.15,147.01,147.02,8915.0,128.875,128.9977,128.875,128.8837,8915.0
2019-08-26 15:05:00,146.97,146.97,146.8,146.89,3994.0,128.8399,128.8399,128.6909,128.7698,3994.0
2019-08-26 15:10:00,146.9,147.01,146.87,146.98,4522.0,128.7785,128.875,128.7522,128.8487,4522.0
2019-08-26 15:15:00,146.96,147.2,146.95,147.16,7894.0,128.8311,129.0415,128.8224,129.0065,7894.0
2019-08-26 15:20:00,147.17,147.2,147.09,147.11,5689.0,129.0152,129.0415,128.9451,128.9626,5689.0
2019-08-26 15:25:00,147.06,147.11,147.01,147.01,4579.0,128.9188,128.9626,128.875,128.875,4579.0
2019-08-26 15:30:00,147.02,147.24,147.02,147.14,10634.0,128.8837,129.0766,128.8837,128.9889,10634.0
2019-08-26 15:35:00,147.16,147.16,146.99,147.02,11095.0,129.0065,129.0065,128.8574,128.8837,11095.0
2019-08-26 15:40:00,146.99,147.05,146.87,146.89,10077.0,128.8574,128.91,128.7522,128.7698,10077.0
2019-08-26 15:45:00,146.89,146.97,146.86,146.89,12327.0,128.7698,128.8399,128.7435,128.7698,12327.0
2019-08-26 15:50:00,146.91,147.35,146.9,147.32,26903.0,128.7873,129.173,128.7785,129.1467,26903.0
2019-08-26 15:55:00,147.33,147.42,147.19,147.41,53376.0,129.1555,129.2344,129.0328,129.2256,53376.0
2019-08-27 09:30:00,148.26,148.26,148.09,148.19,18574.0,129.9708,129.9708,129.8217,129.9094,18574.0
2019-08-27 09:35:00,148.2,148.57,148.19,148.44,8352.0,129.9182,130.2425,129.9094,130.1286,8352.0
2019-08-27 09:40:00,148.37,148.37,148.02,148.07,4613.0,130.0672,130.0672,129.7604,129.8042,4613.0
2019-08-27 09:45:00,148.07,148.25,147.98,148.03,8407.0,129.8042,129.962,129.7253,129.7691,8407.0
2019-08-27 09:50:00,148.04,148.14,147.72,148.02,6055.0,129.7779,129.8656,129.4974,129.7604,6055.0
2019-08-27 09:55:00,148.01,148.09,147.87,148.02,3742.0,129.7516,129.8217,129.6289,129.7604,3742.0
2019-08-27 10:00:00,148.02,148.02,147.68,147.68,10436.0,129.7604,129.7604,129.4623,129.4623,10436.0
2019-08-27 10:05:00,147.72,147.82,147.57,147.58,4948.0,129.4974,129.5851,129.3659,129.3747,4948.0
2019-08-27 10:10:00,147.59,147.63,147.46,147.46,4230.0,129.3834,129.4185,129.2695,129.2695,4230.0
2019-08-27 10:15:00,147.41,147.47,147.26,147.31,16878.0,129.2256,129.2782,129.0941,129.138,16878.0
2019-08-27 10:20:00,147.32,147.42,146.94,147.02,13801.0,129.1467,129.2344,128.8136,128.8837,13801.0
2019-08-27 10:25:00,147.03,147.07,146.88,146.89,5894.0,128.8925,128.9276,128.761,128.7698,5894.0
2019-08-27 10:30:00,146.89,147.11,146.89,147.11,5539.0,128.7698,128.9626,128.7698,128.9626,5539.0
2019-08-27 10:35:00,147.06,147.22,147.06,147.14,4287.0,128.9188,129.0591,128.9188,128.9889,4287.0
2019-08-27 10:40:00,147.13,147.19,146.88,147.07,5445.0,128.9802,129.0328,128.761,128.9276,5445.0
2019-08-27 10:45:00,147.14,147.14,146.79,146.8,3787.0,128.9889,128.9889,128.6821,128.6909,3787.0
2019-08-27 10:50:00,146.82,146.95,146.82,146.88,1969.0,128.7084,128.8224,128.7084,128.761,1969.0
2019-08-27 10:55:00,146.97,147.0,146.84,146.84,4554.0,128.8399,128.8662,128.7259,128.7259,4554.0
2019-08-27 11:00:00,146.79,146.88,146.75,146.85,4102.0,128.6821,128.761,128.647,128.7347,4102.0
2019-08-27 11:05:00,146.86,146.86,146.72,146.73,6008.0,128.7435,128.7435,128.6207,128.6295,6008.0
2019-08-27 11:10:00,146.71,146.91,146.7,146.91,2773.0,128.612,128.7873,128.6032,128.7873,2773.0
2019-08-27 11:15:00,146.94,146.96,146.78,146.8,5211.0,128.8136,128.8311,128.6733,128.6909,5211.0
2019-08-27 11:20:00,146.81,147.1,146.76,147.1,5265.0,128.6996,128.9539,128.6558,128.9539,5265.0
2019-08-27 11:25:00,147.15,147.24,147.15,147.18,5548.0,128.9977,129.0766,128.9977,129.024,5548.0
2019-08-27 11:30:00,147.16,147.22,147.06,147.07,13403.0,129.0065,129.0591,128.9188,128.9276,13403.0
2019-08-27 11:35:00,147.05,147.17,147.04,147.15,9983.0,128.91,129.0152,128.9013,128.9977,9983.0
2019-08-27 11:40:00,147.19,147.21,147.12,147.16,4645.0,129.0328,129.0503,128.9714,129.0065,4645.0
2019-08-27 11:45:00,147.23,147.29,147.15,147.29,2503.0,129.0678,129.1204,128.9977,129.1204,2503.0
2019-08-27 11:50:00,147.28,147.35,147.2,147.35,2886.0,129.1117,129.173,129.0415,129.173,2886.0
2019-08-27 11:55:00,147.37,147.37,147.08,147.14,4124.0,129.1906,129.1906,128.9363,128.9889,4124.0
2019-08-27 12:00:00,147.29,147.35,147.06,147.06,10967.0,129.1204,129.173,128.9188,128.9188,10967.0
2019-08-27 12:05:00,147.02,147.16,147.02,147.11,3957.0,128.8837,129.0065,128.8837,128.9626,3957.0
2019-08-27 12:10:00,147.16,147.24,147.1,147.15,3698.0,129.0065,129.0766,128.9539,128.9977,3698.0
2019-08-27 12:15:00,147.15,147.17,147.08,147.14,4844.0,128.9977,129.0152,128.9363,128.9889,4844.0
2019-08-27 12:20:00,147.15,147.27,147.07,147.23,4808.0,128.9977,129.1029,128.9276,129.0678,4808.0
2019-08-27 12:25:00,147.3,147.32,147.23,147.24,3366.0,129.1292,129.1467,129.0678,129.0766,3366.0
2019-08-27 12:30:00,147.27,147.37,147.03,147.13,8974.0,129.1029,129.1906,128.8925,128.9802,8974.0
2019-08-27 12:35:00,147.09,147.15,146.97,146.97,2520.0,128.9451,128.9977,128.8399,128.8399,2520.0
2019-08-27 12:40:00,146.97,147.03,146.89,146.97,5712.0,128.8399,128.8925,128.7698,128.8399,5712.0
2019-08-27 12:45:00,147.07,147.1,146.98,147.0,2985.0,128.9276,128.9539,128.8487,128.8662,2985.0
2019-08-27 12:50:00,147.0,147.0,146.81,146.84,1830.0,128.8662,128.8662,128.6996,128.7259,1830.0
2019-08-27 12:55:00,146.9,146.96,146.79,146.81,10010.0,128.7785,128.8311,128.6821,128.6996,10010.0
2019-08-27 13:00:00,146.79,147.06,146.76,146.89,6141.0,128.6821,128.9188,128.6558,128.7698,6141.0
2019-08-27 13:05:00,146.86,147.0,146.76,146.98,7717.0,128.7435,128.8662,128.6558,128.8487,7717.0
2019-08-27 13:10:00,146.97,147.02,146.96,146.99,3454.0,128.8399,128.8837,128.8311,128.8574,3454.0
2019-08-27 13:15:00,146.98,147.02,146.85,147.02,7034.0,128.8487,128.8837,128.7347,128.8837,7034.0
2019-08-27 13:20:00,147.04,147.05,146.91,146.99,5173.0,128.9013,128.91,128.7873,128.8574,5173.0
2019-08-27 13:25:00,147.05,147.08,146.97,146.98,4075.0,128.91,128.9363,128.8399,128.8487,4075.0
2019-08-27 13:30:00,146.98,147.01,146.92,146.96,6725.0,128.8487,128.875,128.7961,128.8311,6725.0
2019-08-27 13:35:00,146.99,147.27,146.93,147.01,8745.0,128.8574,129.1029,128.8048,128.875,8745.0
2019-08-27 13:40:00,147.1,147.19,147.09,147.19,9525.0,128.9539,129.0328,128.9451,129.0328,9525.0
2019-08-27 13:45:00,147.19,147.23,147.16,147.17,4120.0,129.0328,129.0678,129.0065,129.0152,4120.0
2019-08-27 13:50:00,147.19,147.19,147.09,147.13,2290.0,129.0328,129.0328,128.9451,128.9802,2290.0
2019-08-27 13:55:00,147.14,147.21,147.08,147.21,4528.0,128.9889,129.0503,128.9363,129.0503,4528.0
2019-08-27 14:00:00,147.19,147.33,147.12,147.13,5398.0,129.0328,129.1555,128.9714,128.9802,5398.0
2019-08-27 14:05:00,147.17,147.18,147.07,147.09,6776.0,129.0152,129.024,128.9276,128.9451,6776.0
2019-08-27 14:10:00,147.08,147.14,146.97,147.11,7406.0,128.9363,128.9889,128.8399,128.9626,7406.0
2019-08-27 14:15:00,147.08,147.12,147.04,147.1,2909.0,128.9363,128.9714,128.9013,128.9539,2909.0
2019-08-27 14:20:00,147.13,147.16,147.07,147.12,4847.0,128.9802,129.0065,128.9276,128.9714,4847.0
2019-08-27 14:25:00,147.14,147.14,147.07,147.13,2503.0,128.9889,128.9889,128.9276,128.9802,2503.0
2019-08-27 14:30:00,147.13,147.14,147.04,147.14,7407.0,128.9802,128.9889,128.9013,128.9889,7407.0
2019-08-27 14:35:00,147.15,147.15,147.07,147.12,5657.0,128.9977,128.9977,128.9276,128.9714,5657.0
2019-08-27 14:40:00,147.15,147.27,147.09,147.23,6074.0,128.9977,129.1029,128.9451,129.0678,6074.0
2019-08-27 14:45:00,147.23,147.23,147.13,147.2,7451.0,129.0678,129.0678,128.9802,129.0415,7451.0
2019-08-27 14:50:00,147.22,147.54,147.22,147.48,7972.0,129.0591,129.3396,129.0591,129.287,7972.0
2019-08-27 14:55:00,147.49,147.52,147.43,147.51,3711.0,129.2958,129.3221,129.2432,129.3133,3711.0
2019-08-27 15:00:00,147.51,147.6,147.46,147.59,13664.0,129.3133,129.3922,129.2695,129.3834,13664.0
2019-08-27 15:05:00,147.61,147.71,147.6,147.62,5961.0,129.401,129.4886,129.3922,129.4097,5961.0
2019-08-27 15:10:00,147.56,147.56,147.36,147.4,5352.0,129.3571,129.3571,129.1818,129.2169,5352.0
2019-08-27 15:15:00,147.41,147.48,147.3,147.34,7637.0,129.2256,129.287,129.1292,129.1643,7637.0
2019-08-27 15:20:00,147.27,147.29,147.17,147.27,4502.0,129.1029,129.1204,129.0152,129.1029,4502.0
2019-08-27 15:25:00,147.28,147.35,147.2,147.24,6112.0,129.1117,129.173,129.0415,129.0766,6112.0
2019-08-27 15:30:00,147.26,147.26,147.11,147.15,6779.0,129.0941,129.0941,128.9626,128.9977,6779.0
2019-08-27 15:35:00,147.13,147.35,147.12,147.27,10680.0,128.9802,129.173,128.9714,129.1029,10680.0
2019-08-27 15:40:00,147.3,147.39,147.27,147.28,10053.0,129.1292,129.2081,129.1029,129.1117,10053.0
2019-08-27 15:45:00,147.31,147.53,147.26,147.5,9914.0,129.138,129.3308,129.0941,129.3045,9914.0
2019-08-27 15:50:00,147.5,147.5,147.04,147.22,14891.0,129.3045,129.3045,128.9013,129.0591,14891.0
2019-08-27 15:55:00,147.24,147.32,147.06,147.06,39512.0,129.0766,129.1467,128.9188,128.9188,39512.0
2019-08-28 09:30:00,146.88,147.13,146.68,146.8,15659.0,128.761,128.9802,128.5857,128.6909,15659.0
2019-08-28 09:35:00,146.66,146.81,146.12,146.37,10470.0,128.5681,128.6996,128.0948,128.3139,10470.0
2019-08-28 09:40:00,146.35,146.81,146.25,146.71,4338.0,128.2964,128.6996,128.2087,128.612,4338.0
2019-08-28 09:45:00,146.62,146.75,146.47,146.66,7444.0,128.5331,128.647,128.4016,128.5681,7444.0
2019-08-28 09:50:00,146.75,146.76,146.47,146.58,4569.0,128.647,128.6558,128.4016,128.498,4569.0
2019-08-28 09:55:00,146.6,146.71,146.46,146.7,9075.0,128.5156,128.612,128.3928,128.6032,9075.0
2019-08-28 10:00:00,146.8,146.81,146.6,146.62,6835.0,128.6909,128.6996,128.5156,128.5331,6835.0
2019-08-28 10:05:00,146.65,146.93,146.56,146.78,11111.0,128.5594,128.8048,128.4805,128.6733,11111.0
2019-08-28 10:10:00,146.74,146.75,146.57,146.65,7061.0,128.6383,128.647,128.4893,128.5594,7061.0
2019-08-28 10:15:00,146.68,146.77,146.6,146.61,3748.0,128.5857,128.6646,128.5156,128.5243,3748.0
2019-08-28 10:20:00,146.55,146.63,146.5,146.55,4785.0,128.4717,128.5419,128.4279,128.4717,4785.0
2019-08-28 10:25:00,146.59,146.59,146.45,146.54,2209.0,128.5068,128.5068,128.3841,128.463,2209.0
2019-08-28 10:30:00,146.52,146.57,146.4,146.44,5175.0,128.4454,128.4893,128.3402,128.3753,5175.0
2019-08-28 10:35:00,146.46,146.65,146.46,146.63,6766.0,128.3928,128.5594,128.3928,128.5419,6766.0
2019-08-28 10:40:00,146.62,146.87,146.61,146.73,8440.0,128.5331,128.7522,128.5243,128.6295,8440.0
2019-08-28 10:45:00,146.69,146.82,146.68,146.8,2998.0,128.5944,128.7084,128.5857,128.6909,2998.0
2019-08-28 10:50:00,146.82,146.88,146.77,146.84,6306.0,128.7084,128.761,128.6646,128.7259,6306.0
2019-08-28 10:55:00,146.86,146.87,146.78,146.78,1601.0,128.7435,128.7522,128.6733,128.6733,1601.0
2019-08-28 11:00:00,146.78,146.78,146.4,146.61,8582.0,128.6733,128.6733,128.3402,128.5243,8582.0
2019-08-28 11:05:00,146.61,146.65,146.58,146.59,3832.0,128.5243,128.5594,128.498,128.5068,3832.0
2019-08-28 11:10:00,146.61,146.66,146.55,146.62,3551.0,128.5243,128.5681,128.4717,128.5331,3551.0
2019-08-28 11:15:00,146.6,146.73,146.6,146.7,2406.0,128.5156,128.6295,128.5156,128.6032,2406.0
2019-08-28 11:20:00,146.83,147.08,146.76,146.95,5880.0,128.7172,128.9363,128.6558,128.8224,5880.0
2019-08-28 11:25:00,147.01,147.17,147.01,147.15,3113.0,128.875,129.0152,128.875,128.9977,3113.0
2019-08-28 11:30:00,147.11,147.18,146.99,147.1,3339.0,128.9626,129.024,128.8574,128.9539,3339.0
2019-08-28 11:35:00,147.17,147.21,147.12,147.17,8850.0,129.0152,129.0503,128.9714,129.0152,8850.0
2019-08-28 11:40:00,147.14,147.28,147.14,147.28,1350.0,128.9889,129.1117,128.9889,129.1117,1350.0
2019-08-28 11:45:00,147.31,147.34,147.17,147.17,1951.0,129.138,129.1643,129.0152,129.0152,1951.0
2019-08-28 11:50:00,147.27,147.32,147.24,147.28,2400.0,129.1029,129.1467,129.0766,129.1117,2400.0
2019-08-28 11:55:00,147.26,147.34,147.21,147.21,2700.0,129.0941,129.1643,129.0503,129.0503,2700.0
2019-08-28 12:00:00,147.19,147.23,147.03,147.03,2221.0,129.0328,129.0678,128.8925,128.8925,2221.0
2019-08-28 12:05:00,147.03,147.07,147.03,147.05,2327.0,128.8925,128.9276,128.8925,128.91,2327.0
2019-08-28 12:10:00,147.07,147.07,146.98,147.0,3492.0,128.9276,128.9276,128.8487,128.8662,3492.0
2019-08-28 12:15:00,147.02,147.08,147.01,147.07,7946.0,128.8837,128.9363,128.875,128.9276,7946.0
2019-08-28 12:20:00,147.07,147.08,147.03,147.04,8363.0,128.9276,128.9363,128.8925,128.9013,8363.0
2019-08-28 12:25:00,147.03,147.03,146.84,146.87,4688.0,128.8925,128.8925,128.7259,128.7522,4688.0
2019-08-28 12:30:00,146.89,146.94,146.7,146.78,6408.0,128.7698,128.8136,128.6032,128.6733,6408.0
2019-08-28 12:35:00,146.76,146.78,146.68,146.68,3830.0,128.6558,128.6733,128.5857,128.5857,3830.0
2019-08-28 12:40:00,146.71,146.74,146.7,146.71,2874.0,128.612,128.6383,128.6032,128.612,2874.0
2019-08-28 12:45:00,146.71,146.81,146.68,146.68,4592.0,128.612,128.6996,128.5857,128.5857,4592.0
2019-08-28 12:50:00,146.67,146.73,146.61,146.71,10826.0,128.5769,128.6295,128.5243,128.612,10826.0
2019-08-28 12:55:00,146.73,146.73,146.62,146.64,5725.0,128.6295,128.6295,128.5331,128.5506,5725.0
2019-08-28 13:00:00,146.63,146.64,146.35,146.36,6492.0,128.5419,128.5506,128.2964,128.3052,6492.0
2019-08-28 13:05:00,146.34,146.37,146.19,146.26,15253.0,128.2876,128.3139,128.1561,128.2175,15253.0
2019-08-28 13:10:00,146.3,146.3,146.06,146.08,9423.0,128.2526,128.2526,128.0422,128.0597,9423.0
2019-08-28 13:15:00,146.04,146.09,146.02,146.06,7014.0,128.0246,128.0685,128.0071,128.0422,7014.0
2019-08-28 13:20:00,146.04,146.04,145.89,145.98,13850.0,128.0246,128.0246,127.8931,127.972,13850.0
2019-08-28 13:25:00,145.99,146.1,145.99,146.05,2819.0,127.9808,128.0772,127.9808,128.0334,2819.0
2019-08-28 13:30:00,146.07,146.08,145.99,146.02,7282.0,128.0509,128.0597,127.9808,128.0071,7282.0
2019-08-28 13:35:00,146.03,146.04,145.95,145.97,3600.0,128.0159,128.0246,127.9457,127.9633,3600.0
2019-08-28 13:40:00,145.96,146.0,145.86,145.88,4511.0,127.9545,127.9896,127.8668,127.8844,4511.0
2019-08-28 13:45:00,145.87,145.91,145.79,145.87,6458.0,127.8756,127.9107,127.8055,127.8756,6458.0
2019-08-28 13:50:00,145.79,145.82,145.71,145.78,2414.0,127.8055,127.8318,127.7353,127.7967,2414.0
2019-08-28 13:55:00,145.75,145.88,145.74,145.88,3263.0,127.7704,127.8844,127.7616,127.8844,3263.0
2019-08-28 14:00:00,145.86,145.94,145.82,145.86,11896.0,127.8668,127.937,127.8318,127.8668,11896.0
2019-08-28 14:05:00,145.85,145.96,145.84,145.9,9380.0,127.8581,127.9545,127.8493,127.9019,9380.0
2019-08-28 14:10:00,145.85,145.88,145.67,145.72,10219.0,127.8581,127.8844,127.7003,127.7441,10219.0
2019-08-28 14:15:00,145.73,145.78,145.7,145.76,13695.0,127.7529,127.7967,127.7266,127.7792,13695.0
2019-08-28 14:20:00,145.78,145.85,145.76,145.78,11319.0,127.7967,127.8581,127.7792,127.7967,11319.0
2019-08-28 14:25:00,145.82,145.84,145.72,145.78,10776.0,127.8318,127.8493,127.7441,127.7967,10776.0
2019-08-28 14:30:00,145.8,145.96,145.74,145.96,12057.0,127.8142,127.9545,127.7616,127.9545,12057.0
2019-08-28 14:35:00,145.97,146.07,145.94,145.99,4950.0,127.9633,128.0509,127.937,127.9808,4950.0
2019-08-28 14:40:00,146.05,146.06,145.97,145.98,2525.0,128.0334,128.0422,127.9633,127.972,2525.0
2019-08-28 14:45:00,146.0,146.12,145.99,146.11,5985.0,127.9896,128.0948,127.9808,128.086,5985.0
2019-08-28 14:50:00,146.13,146.13,145.98,146.0,69373.0,128.1035,128.1035,127.972,127.9896,69373.0
2019-08-28 14:55:00,146.0,146.01,145.91,146.0,4865.0,127.9896,127.9983,127.9107,127.9896,4865.0
2019-08-28 15:00:00,145.99,146.0,145.92,145.97,4537.0,127.9808,127.9896,127.9194,127.9633,4537.0
2019-08-28 15:05:00,145.99,146.02,145.93,145.99,4629.0,127.9808,128.0071,127.9282,127.9808,4629.0
2019-08-28 15:10:00,145.99,146.01,145.88,145.92,10384.0,127.9808,127.9983,127.8844,127.9194,10384.0
2019-08-28 15:15:00,145.97,146.01,145.82,146.0,11507.0,127.9633,127.9983,127.8318,127.9896,11507.0
2019-08-28 15:20:00,145.99,146.0,145.82,145.91,12827.0,127.9808,127.9896,127.8318,127.9107,12827.0
2019-08-28 15:25:00,145.91,145.94,145.87,145.91,6353.0,127.9107,127.937,127.8756,127.9107,6353.0
2019-08-28 15:30:00,145.91,146.0,145.85,145.9,18325.0,127.9107,127.9896,127.8581,127.9019,18325.0
2019-08-28 15:35:00,145.91,146.01,145.91,146.01,24890.0,127.9107,127.9983,127.9107,127.9983,24890.0
2019-08-28 15:40:00,146.01,146.15,145.94,146.12,15864.0,127.9983,128.1211,127.937,128.0948,15864.0
2019-08-28 15:45:00,146.14,146.31,146.12,146.12,19328.0,128.1123,128.2613,128.0948,128.0948,19328.0
2019-08-28 15:50:00,146.12,146.28,146.02,146.26,26350.0,128.0948,128.235,128.0071,128.2175,26350.0
2019-08-28 15:55:00,146.29,146.47,146.19,146.36,41358.0,128.2438,128.4016,128.1561,128.3052,41358.0
2019-08-29 09:30:00,147.57,147.57,147.21,147.39,12622.0,129.3659,129.3659,129.0503,129.2081,12622.0
2019-08-29 09:35:00,147.54,147.76,147.32,147.76,10032.0,129.3396,129.5325,129.1467,129.5325,10032.0
2019-08-29 09:40:00,147.77,147.8,147.36,147.44,14011.0,129.5412,129.5675,129.1818,129.2519,14011.0
2019-08-29 09:45:00,147.52,147.52,147.36,147.37,7845.0,129.3221,129.3221,129.1818,129.1906,7845.0
2019-08-29 09:50:00,147.4,147.6,147.4,147.54,8136.0,129.2169,129.3922,129.2169,129.3396,8136.0
2019-08-29 09:55:00,147.54,147.61,147.37,147.51,5659.0,129.3396,129.401,129.1906,129.3133,5659.0
2019-08-29 10:00:00,147.54,147.59,147.15,147.16,4979.0,129.3396,129.3834,128.9977,129.0065,4979.0
2019-08-29 10:05:00,147.15,147.15,146.9,146.9,10425.0,128.9977,128.9977,128.7785,128.7785,10425.0
2019-08-29 10:10:00,146.86,147.1,146.79,147.03,9532.0,128.7435,128.9539,128.6821,128.8925,9532.0
2019-08-29 10:15:00,147.1,147.1,146.89,147.0,14137.0,128.9539,128.9539,128.7698,128.8662,14137.0
2019-08-29 10:20:00,146.94,147.09,146.92,147.0,4682.0,128.8136,128.9451,128.7961,128.8662,4682.0
2019-08-29 10:25:00,146.98,147.04,146.95,147.0,3133.0,128.8487,128.9013,128.8224,128.8662,3133.0
2019-08-29 10:30:00,147.02,147.02,146.87,146.9,3587.0,128.8837,128.8837,128.7522,128.7785,3587.0
2019-08-29 10:35:00,146.91,146.93,146.27,146.45,12191.0,128.7873,128.8048,128.2263,128.3841,12191.0
2019-08-29 10:40:00,146.47,146.64,146.47,146.6,1400.0,128.4016,128.5506,128.4016,128.5156,1400.0
2019-08-29 10:45:00,146.54,146.54,146.33,146.39,4046.0,128.463,128.463,128.2789,128.3315,4046.0
2019-08-29 10:50:00,146.41,146.68,146.4,146.56,2163.0,128.349,128.5857,128.3402,128.4805,2163.0
2019-08-29 10:55:00,146.43,146.5,146.33,146.4,6840.0,128.3665,128.4279,128.2789,128.3402,6840.0
2019-08-29 11:00:00,146.37,146.41,146.26,146.33,12076.0,128.3139,128.349,128.2175,128.2789,12076.0
2019-08-29 11:05:00,146.36,146.46,146.34,146.46,5813.0,128.3052,128.3928,128.2876,128.3928,5813.0
2019-08-29 11:10:00,146.45,146.54,146.37,146.5,5352.0,128.3841,128.463,128.3139,128.4279,5352.0
2019-08-29 11:15:00,146.45,146.46,146.36,146.37,1975.0,128.3841,128.3928,128.3052,128.3139,1975.0
2019-08-29 11:20:00,146.43,146.65,146.43,146.55,8055.0,128.3665,128.5594,128.3665,128.4717,8055.0
2019-08-29 11:25:00,146.54,146.63,146.51,146.63,3816.0,128.463,128.5419,128.4367,128.5419,3816.0
2019-08-29 11:30:00,146.6,146.78,146.57,146.68,4100.0,128.5156,128.6733,128.4893,128.5857,4100.0
2019-08-29 11:35:00,146.72,146.89,146.72,146.84,2894.0,128.6207,128.7698,128.6207,128.7259,2894.0
2019-08-29 11:40:00,146.84,146.91,146.78,146.87,5009.0,128.7259,128.7873,128.6733,128.7522,5009.0
2019-08-29 11:45:00,146.87,146.96,146.82,146.87,5340.0,128.7522,128.8311,128.7084,128.7522,5340.0
2019-08-29 11:50:00,146.88,146.96,146.76,146.87,5145.0,128.761,128.8311,128.6558,128.7522,5145.0
2019-08-29 11:55:00,146.87,146.87,146.59,146.61,10411.0,128.7522,128.7522,128.5068,128.5243,10411.0
2019-08-29 12:00:00,146.61,146.68,146.6,146.68,6606.0,128.5243,128.5857,128.5156,128.5857,6606.0
2019-08-29 12:05:00,146.66,146.68,146.6,146.65,4029.0,128.5681,128.5857,128.5156,128.5594,4029.0
2019-08-29 12:10:00,146.68,146.7,146.62,146.65,7120.0,128.5857,128.6032,128.5331,128.5594,7120.0
2019-08-29 12:15:00,146.68,146.78,146.68,146.77,5883.0,128.5857,128.6733,128.5857,128.6646,5883.0
2019-08-29 12:20:00,146.75,146.77,146.67,146.75,5771.0,128.647,128.6646,128.5769,128.647,5771.0
2019-08-29 12:25:00,146.76,146.77,146.7,146.72,3737.0,128.6558,128.6646,128.6032,128.6207,3737.0
2019-08-29 12:30:00,146.7,146.77,146.69,146.76,8073.0,128.6032,128.6646,128.5944,128.6558,8073.0
2019-08-29 12:35:00,146.76,146.89,146.75,146.8,19138.0,128.6558,128.7698,128.647,128.6909,19138.0
2019-08-29 12:40:00,146.76,146.89,146.73,146.78,6441.0,128.6558,128.7698,128.6295,128.6733,6441.0
2019-08-29 12:45:00,146.8,146.91,146.8,146.91,4868.0,128.6909,128.7873,128.6909,128.7873,4868.0
2019-08-29 12:50:00,146.92,146.98,146.83,146.84,7056.0,128.7961,128.8487,128.7172,128.7259,7056.0
2019-08-29 12:55:00,146.9,146.95,146.8,146.8,6468.0,128.7785,128.8224,128.6909,128.6909,6468.0
2019-08-29 13:00:00,146.84,146.88,146.79,146.79,22603.0,128.7259,128.761,128.6821,128.6821,22603.0
2019-08-29 13:05:00,146.79,146.85,146.74,146.81,7568.0,128.6821,128.7347,128.6383,128.6996,7568.0
2019-08-29 13:10:00,146.84,146.92,146.81,146.84,10867.0,128.7259,128.7961,128.6996,128.7259,10867.0
2019-08-29 13:15:00,146.83,146.84,146.71,146.82,8797.0,128.7172,128.7259,128.612,128.7084,8797.0
2019-08-29 13:20:00,146.83,146.85,146.78,146.79,12938.0,128.7172,128.7347,128.6733,128.6821,12938.0
2019-08-29 13:25:00,146.8,146.85,146.75,146.79,14750.0,128.6909,128.7347,128.647,128.6821,14750.0
2019-08-29 13:30:00,146.81,146.82,146.71,146.82,4831.0,128.6996,128.7084,128.612,128.7084,4831.0
2019-08-29 13:35:00,146.82,146.87,146.79,146.83,10941.0,128.7084,128.7522,128.6821,128.7172,10941.0
2019-08-29 13:40:00,146.84,146.93,146.82,146.89,10837.0,128.7259,128.8048,128.7084,128.7698,10837.0
2019-08-29 13:45:00,146.89,146.91,146.83,146.83,6232.0,128.7698,128.7873,128.7172,128.7172,6232.0
2019-08-29 13:50:00,146.85,146.92,146.8,146.92,9751.0,128.7347,128.7961,128.6909,128.7961,9751.0
2019-08-29 13:55:00,146.93,146.93,146.76,146.88,8960.0,128.8048,128.8048,128.6558,128.761,8960.0
2019-08-29 14:00:00,146.86,146.9,146.82,146.84,4200.0,128.7435,128.7785,128.7084,128.7259,4200.0
2019-08-29 14:05:00,146.85,146.87,146.79,146.83,10201.0,128.7347,128.7522,128.6821,128.7172,10201.0
2019-08-29 14:10:00,146.83,146.9,146.83,146.87,10265.0,128.7172,128.7785,128.7172,128.7522,10265.0
2019-08-29 14:15:00,146.87,146.93,146.69,146.76,17241.0,128.7522,128.8048,128.5944,128.6558,17241.0
2019-08-29 14:20:00,146.77,146.8,146.69,146.76,3575.0,128.6646,128.6909,128.5944,128.6558,3575.0
2019-08-29 14:25:00,146.84,146.88,146.77,146.81,4024.0,128.7259,128.761,128.6646,128.6996,4024.0
2019-08-29 14:30:00,146.84,146.91,146.78,146.8,6727.0,128.7259,128.7873,128.6733,128.6909,6727.0
2019-08-29 14:35:00,146.81,146.81,146.73,146.74,1822.0,128.6996,128.6996,128.6295,128.6383,1822.0
2019-08-29 14:40:00,146.72,146.77,146.7,146.74,3074.0,128.6207,128.6646,128.6032,128.6383,3074.0
2019-08-29 14:45:00,146.76,146.79,146.69,146.73,6272.0,128.6558,128.6821,128.5944,128.6295,6272.0
2019-08-29 14:50:00,146.77,146.77,146.65,146.65,4063.0,128.6646,128.6646,128.5594,128.5594,4063.0
2019-08-29 14:55:00,146.7,146.74,146.65,146.74,6656.0,128.6032,128.6383,128.5594,128.6383,6656.0
2019-08-29 15:00:00,146.74,146.83,146.66,146.79,11839.0,128.6383,128.7172,128.5681,128.6821,11839.0
2019-08-29 15:05:00,146.77,146.81,146.66,146.8,7733.0,128.6646,128.6996,128.5681,128.6909,7733.0
2019-08-29 15:10:00,146.79,146.8,146.73,146.77,8241.0,128.6821,128.6909,128.6295,128.6646,8241.0
2019-08-29 15:15:00,146.77,146.82,146.76,146.8,20498.0,128.6646,128.7084,128.6558,128.6909,20498.0
2019-08-29 15:20:00,146.8,146.83,146.69,146.81,7784.0,128.6909,128.7172,128.5944,128.6996,7784.0
2019-08-29 15:25:00,146.79,146.8,146.66,146.73,8016.0,128.6821,128.6909,128.5681,128.6295,8016.0
2019-08-29 15:30:00,146.75,146.86,146.75,146.81,8531.0,128.647,128.7435,128.647,128.6996,8531.0
2019-08-29 15:35:00,146.81,146.89,146.8,146.89,6432.0,128.6996,128.7698,128.6909,128.7698,6432.0
2019-08-29 15:40:00,146.89,146.95,146.87,146.93,10591.0,128.7698,128.8224,128.7522,128.8048,10591.0
2019-08-29 15:45:00,146.93,147.08,146.88,147.03,65316.0,128.8048,128.9363,128.761,128.8925,65316.0
2019-08-29 15:50:00,147.03,147.1,146.96,147.01,23512.0,128.8925,128.9539,128.8311,128.875,23512.0
2019-08-29 15:55:00,147.05,147.05,146.76,146.92,52926.0,128.91,128.91,128.6558,128.7961,52926.0
2019-08-30 09:30:00,147.67,147.94,147.49,147.63,16642.0,129.4536,129.6903,129.2958,129.4185,16642.0
2019-08-30 09:35:00,147.51,147.59,147.18,147.3,8303.0,129.3133,129.3834,129.024,129.1292,8303.0
2019-08-30 09:40:00,147.31,147.31,146.73,146.84,5110.0,129.138,129.138,128.6295,128.7259,5110.0
2019-08-30 09:45:00,146.78,146.91,146.47,146.59,6783.0,128.6733,128.7873,128.4016,128.5068,6783.0
2019-08-30 09:50:00,146.56,146.68,146.43,146.43,7475.0,128.4805,128.5857,128.3665,128.3665,7475.0
2019-08-30 09:55:00,146.53,146.62,146.35,146.43,6546.0,128.4542,128.5331,128.2964,128.3665,6546.0
2019-08-30 10:00:00,146.45,146.69,146.34,146.62,17376.0,128.3841,128.5944,128.2876,128.5331,17376.0
2019-08-30 10:05:00,146.63,146.93,146.62,146.74,5202.0,128.5419,128.8048,128.5331,128.6383,5202.0
2019-08-30 10:10:00,146.72,146.75,146.61,146.71,5657.0,128.6207,128.647,128.5243,128.612,5657.0
2019-08-30 10:15:00,146.74,146.91,146.74,146.91,2610.0,128.6383,128.7873,128.6383,128.7873,2610.0
2019-08-30 10:20:00,146.97,147.12,146.82,147.12,5842.0,128.8399,128.9714,128.7084,128.9714,5842.0
2019-08-30 10:25:00,147.15,147.3,147.1,147.3,3074.0,128.9977,129.1292,128.9539,129.1292,3074.0
2019-08-30 10:30:00,147.33,147.42,147.26,147.28,4500.0,129.1555,129.2344,129.0941,129.1117,4500.0
2019-08-30 10:35:00,147.26,147.31,147.07,147.11,10262.0,129.0941,129.138,128.9276,128.9626,10262.0
2019-08-30 10:40:00,147.12,147.12,147.02,147.05,2300.0,128.9714,128.9714,128.8837,128.91,2300.0
2019-08-30 10:45:00,147.04,147.2,147.0,147.2,3804.0,128.9013,129.0415,128.8662,129.0415,3804.0
2019-08-30 10:50:00,147.12,147.13,146.92,147.03,4645.0,128.9714,128.9802,128.7961,128.8925,4645.0
2019-08-30 10:55:00,147.04,147.13,146.94,146.96,4218.0,128.9013,128.9802,128.8136,128.8311,4218.0
2019-08-30 11:00:00,146.96,146.99,146.82,146.83,6048.0,128.8311,128.8574,128.7084,128.7172,6048.0
2019-08-30 11:05:00,146.83,146.84,146.57,146.62,10622.0,128.7172,128.7259,128.4893,128.5331,10622.0
2019-08-30 11:10:00,146.54,146.78,146.44,146.58,10523.0,128.463,128.6733,128.3753,128.498,10523.0
2019-08-30 11:15:00,146.59,146.69,146.37,146.42,5400.0,128.5068,128.5944,128.3139,128.3578,5400.0
2019-08-30 11:20:00,146.35,146.36,146.15,146.23,16120.0,128.2964,128.3052,128.1211,128.1912,16120.0
2019-08-30 11:25:00,146.22,146.42,146.18,146.26,5808.0,128.1824,128.3578,128.1474,128.2175,5808.0
2019-08-30 11:30:00,146.31,146.83,146.31,146.74,10756.0,128.2613,128.7172,128.2613,128.6383,10756.0
2019-08-30 11:35:00,146.71,147.0,146.65,146.93,7609.0,128.612,128.8662,128.5594,128.8048,7609.0
2019-08-30 11:40:00,146.94,147.06,146.91,146.98,5093.0,128.8136,128.9188,128.7873,128.8487,5093.0
2019-08-30 11:45:00,147.02,147.23,147.01,147.19,4208.0,128.8837,129.0678,128.875,129.0328,4208.0
2019-08-30 11:50:00,147.16,147.16,147.01,147.01,1823.0,129.0065,129.0065,128.875,128.875,1823.0
2019-08-30 11:55:00,146.95,147.06,146.92,146.98,2600.0,128.8224,128.9188,128.7961,128.8487,2600.0
2019-08-30 12:00:00,146.98,147.03,146.77,146.87,3763.0,128.8487,128.8925,128.6646,128.7522,3763.0
2019-08-30 12:05:00,146.8,146.87,146.78,146.83,3001.0,128.6909,128.7522,128.6733,128.7172,3001.0
2019-08-30 12:10:00,146.81,147.01,146.81,146.92,3613.0,128.6996,128.875,128.6996,128.7961,3613.0
2019-08-30 12:15:00,146.92,147.06,146.92,147.0,4080.0,128.7961,128.9188,128.7961,128.8662,4080.0
2019-08-30 12:20:00,146.97,147.13,146.96,147.0,1900.0,128.8399,128.9802,128.8311,128.8662,1900.0
2019-08-30 12:25:00,147.07,147.19,147.07,147.11,2628.0,128.9276,129.0328,128.9276,128.9626,2628.0
2019-08-30 12:30:00,147.12,147.12,146.97,147.01,4611.0,128.9714,128.9714,128.8399,128.875,4611.0
2019-08-30 12:35:00,147.03,147.03,146.93,146.99,3852.0,128.8925,128.8925,128.8048,128.8574,3852.0
2019-08-30 12:40:00,146.99,147.11,146.98,147.11,2145.0,128.8574,128.9626,128.8487,128.9626,2145.0
2019-08-30 12:45:00,147.13,147.13,146.98,147.01,3657.0,128.9802,128.9802,128.8487,128.875,3657.0
2019-08-30 12:50:00,146.96,146.98,146.93,146.96,2916.0,128.8311,128.8487,128.8048,128.8311,2916.0
2019-08-30 12:55:00,146.98,147.02,146.88,146.89,2735.0,128.8487,128.8837,128.761,128.7698,2735.0
2019-08-30 13:00:00,146.91,146.94,146.85,146.87,2861.0,128.7873,128.8136,128.7347,128.7522,2861.0
2019-08-30 13:05:00,146.89,146.9,146.76,146.79,4735.0,128.7698,128.7785,128.6558,128.6821,4735.0
2019-08-30 13:10:00,146.79,146.82,146.71,146.71,1601.0,128.6821,128.7084,128.612,128.612,1601.0
2019-08-30 13:15:00,146.7,146.7,146.58,146.63,3226.0,128.6032,128.6032,128.498,128.5419,3226.0
2019-08-30 13:20:00,146.67,146.74,146.62,146.67,4373.0,128.5769,128.6383,128.5331,128.5769,4373.0
2019-08-30 13:25:00,146.68,146.71,146.63,146.68,4412.0,128.5857,128.612,128.5419,128.5857,4412.0
2019-08-30 13:30:00,146.68,146.73,146.66,146.73,3202.0,128.5857,128.6295,128.5681,128.6295,3202.0
2019-08-30 13:35:00,146.77,146.77,146.58,146.65,3500.0,128.6646,128.6646,128.498,128.5594,3500.0
2019-08-30 13:40:00,146.64,146.79,146.64,146.67,2501.0,128.5506,128.6821,128.5506,128.5769,2501.0
2019-08-30 13:45:00,146.69,146.83,146.69,146.8,2930.0,128.5944,128.7172,128.5944,128.6909,2930.0
2019-08-30 13:50:00,146.85,146.93,146.85,146.88,1943.0,128.7347,128.8048,128.7347,128.761,1943.0
2019-08-30 13:55:00,146.85,146.95,146.78,146.94,14489.0,128.7347,128.8224,128.6733,128.8136,14489.0
2019-08-30 14:00:00,146.98,147.04,146.9,146.97,3902.0,128.8487,128.9013,128.7785,128.8399,3902.0
2019-08-30 14:05:00,146.97,147.05,146.93,147.0,2561.0,128.8399,128.91,128.8048,128.8662,2561.0
2019-08-30 14:10:00,147.02,147.1,147.02,147.06,3499.0,128.8837,128.9539,128.8837,128.9188,3499.0
2019-08-30 14:15:00,147.09,147.16,147.08,147.16,500.0,128.9451,129.0065,128.9363,129.0065,500.0
2019-08-30 14:20:00,147.22,147.22,147.02,147.04,5577.0,129.0591,129.0591,128.8837,128.9013,5577.0
2019-08-30 14:25:00,147.04,147.13,147.03,147.05,2526.0,128.9013,128.9802,128.8925,128.91,2526.0
2019-08-30 14:30:00,147.09,147.09,146.9,146.93,5361.0,128.9451,128.9451,128.7785,128.8048,5361.0
2019-08-30 14:35:00,146.88,146.97,146.88,146.96,1500.0,128.761,128.8399,128.761,128.8311,1500.0
2019-08-30 14:40:00,147.01,147.06,146.94,147.05,3420.0,128.875,128.9188,128.8136,128.91,3420.0
2019-08-30 14:45:00,147.04,147.07,146.91,146.92,2801.0,128.9013,128.9276,128.7873,128.7961,2801.0
2019-08-30 14:50:00,146.96,146.99,146.88,146.91,2606.0,128.8311,128.8574,128.761,128.7873,2606.0
2019-08-30 14:55:00,146.96,146.98,146.89,146.93,6504.0,128.8311,128.8487,128.7698,128.8048,6504.0
2019-08-30 15:00:00,146.96,147.05,146.82,146.93,6551.0,128.8311,128.91,128.7084,128.8048,6551.0
2019-08-30 15:05:00,146.98,147.01,146.91,146.99,2881.0,128.8487,128.875,128.7873,128.8574,2881.0
2019-08-30 15:10:00,146.98,146.98,146.82,146.95,6170.0,128.8487,128.8487,128.7084,128.8224,6170.0
2019-08-30 15:15:00,147.0,147.03,146.82,146.82,5875.0,128.8662,128.8925,128.7084,128.7084,5875.0
2019-08-30 15:20:00,146.88,146.93,146.76,146.79,14079.0,128.761,128.8048,128.6558,128.6821,14079.0
2019-08-30 15:25:00,146.8,147.02,146.75,146.94,8982.0,128.6909,128.8837,128.647,128.8136,8982.0
2019-08-30 15:30:00,146.96,147.11,146.94,147.01,10415.0,128.8311,128.9626,128.8136,128.875,10415.0
2019-08-30 15:35:00,147.02,147.05,146.85,146.86,10978.0,128.8837,128.91,128.7347,128.7435,10978.0
2019-08-30 15:40:00,146.88,146.94,146.81,146.9,12377.0,128.761,128.8136,128.6996,128.7785,12377.0
2019-08-30 15:45:00,146.92,147.06,146.91,146.99,14721.0,128.7961,128.9188,128.7873,128.8574,14721.0
2019-08-30 15:50:00,147.0,147.28,147.0,147.24,32414.0,128.8662,129.1117,128.8662,129.0766,32414.0
2019-08-30 15:55:00,147.25,147.38,146.85,146.87,75842.0,129.0854,129.1993,128.7347,128.7522,75842.0
2019-09-03 09:30:00,146.24,146.94,145.78,146.94,20496.0,128.2,128.8136,127.7967,128.8136,20496.0
2019-09-03 09:35:00,147.01,147.25,146.86,146.97,4868.0,128.875,129.0854,128.7435,128.8399,4868.0
2019-09-03 09:40:00,147.04,147.21,146.69,146.69,11803.0,128.9013,129.0503,128.5944,128.5944,11803.0
2019-09-03 09:45:00,146.65,146.84,146.46,146.61,8418.0,128.5594,128.7259,128.3928,128.5243,8418.0
2019-09-03 09:50:00,146.64,146.98,146.64,146.93,4209.0,128.5506,128.8487,128.5506,128.8048,4209.0
2019-09-03 09:55:00,146.91,147.12,146.83,146.83,11413.0,128.7873,128.9714,128.7172,128.7172,11413.0
2019-09-03 10:00:00,146.79,146.84,146.47,146.47,14673.0,128.6821,128.7259,128.4016,128.4016,14673.0
2019-09-03 10:05:00,146.54,146.88,146.26,146.39,25009.0,128.463,128.761,128.2175,128.3315,25009.0
2019-09-03 10:10:00,146.35,146.4,146.12,146.23,11548.0,128.2964,128.3402,128.0948,128.1912,11548.0
2019-09-03 10:15:00,146.15,146.52,146.15,146.52,3320.0,128.1211,128.4454,128.1211,128.4454,3320.0
2019-09-03 10:20:00,146.52,146.52,146.26,146.37,9984.0,128.4454,128.4454,128.2175,128.3139,9984.0
2019-09-03 10:25:00,146.39,146.81,146.32,146.81,2827.0,128.3315,128.6996,128.2701,128.6996,2827.0
2019-09-03 10:30:00,146.82,146.83,146.56,146.59,3625.0,128.7084,128.7172,128.4805,128.5068,3625.0
2019-09-03 10:35:00,146.68,146.86,146.66,146.68,2470.0,128.5857,128.7435,128.5681,128.5857,2470.0
2019-09-03 10:40:00,146.61,147.03,146.52,146.84,15515.0,128.5243,128.8925,128.4454,128.7259,15515.0
2019-09-03 10:45:00,146.92,146.92,146.53,146.76,4915.0,128.7961,128.7961,128.4542,128.6558,4915.0
2019-09-03 10:50:00,146.8,146.93,146.71,146.91,2606.0,128.6909,128.8048,128.612,128.7873,2606.0
2019-09-03 10:55:00,146.95,147.0,146.79,146.95,4665.0,128.8224,128.8662,128.6821,128.8224,4665.0
2019-09-03 11:00:00,146.95,147.11,146.91,146.92,5253.0,128.8224,128.9626,128.7873,128.7961,5253.0
2019-09-03 11:05:00,146.85,146.96,146.81,146.86,3963.0,128.7347,128.8311,128.6996,128.7435,3963.0
2019-09-03 11:10:00,146.81,146.85,146.7,146.73,4041.0,128.6996,128.7347,128.6032,128.6295,4041.0
2019-09-03 11:15:00,146.83,146.87,146.73,146.79,1809.0,128.7172,128.7522,128.6295,128.6821,1809.0
2019-09-03 11:20:00,146.78,146.86,146.78,146.86,4146.0,128.6733,128.7435,128.6733,128.7435,4146.0
2019-09-03 11:25:00,146.89,146.9,146.71,146.8,7513.0,128.7698,128.7785,128.612,128.6909,7513.0
2019-09-03 11:30:00,146.76,146.86,146.63,146.86,4836.0,128.6558,128.7435,128.5419,128.7435,4836.0
2019-09-03 11:35:00,146.93,146.97,146.83,146.93,4223.0,128.8048,128.8399,128.7172,128.8048,4223.0
2019-09-03 11:40:00,146.91,147.01,146.78,146.89,5955.0,128.7873,128.875,128.6733,128.7698,5955.0
2019-09-03 11:45:00,146.91,147.05,146.86,146.94,3512.0,128.7873,128.91,128.7435,128.8136,3512.0
2019-09-03 11:50:00,147.0,147.01,146.83,146.95,4355.0,128.8662,128.875,128.7172,128.8224,4355.0
2019-09-03 11:55:00,146.95,147.01,146.84,146.84,4685.0,128.8224,128.875,128.7259,128.7259,4685.0
2019-09-03 12:00:00,146.84,147.02,146.79,146.95,15288.0,128.7259,128.8837,128.6821,128.8224,15288.0
2019-09-03 12:05:00,146.89,146.89,146.67,146.7,6358.0,128.7698,128.7698,128.5769,128.6032,6358.0
2019-09-03 12:10:00,146.72,146.82,146.69,146.81,2301.0,128.6207,128.7084,128.5944,128.6996,2301.0
2019-09-03 12:15:00,146.78,146.83,146.68,146.77,3472.0,128.6733,128.7172,128.5857,128.6646,3472.0
2019-09-03 12:20:00,146.81,146.88,146.72,146.8,3109.0,128.6996,128.761,128.6207,128.6909,3109.0
2019-09-03 12:25:00,146.83,146.91,146.76,146.91,22774.0,128.7172,128.7873,128.6558,128.7873,22774.0
2019-09-03 12:30:00,146.91,146.91,146.78,146.85,4903.0,128.7873,128.7873,128.6733,128.7347,4903.0
2019-09-03 12:35:00,146.83,146.96,146.83,146.93,4159.0,128.7172,128.8311,128.7172,128.8048,4159.0
2019-09-03 12:40:00,146.95,147.01,146.9,146.9,3342.0,128.8224,128.875,128.7785,128.7785,3342.0
2019-09-03 12:45:00,146.9,147.03,146.84,147.01,4457.0,128.7785,128.8925,128.7259,128.875,4457.0
2019-09-03 12:50:00,147.0,147.03,146.83,146.89,4577.0,128.8662,128.8925,128.7172,128.7698,4577.0
2019-09-03 12:55:00,146.88,146.97,146.84,146.89,934.0,128.761,128.8399,128.7259,128.7698,934.0
2019-09-03 13:00:00,146.89,147.05,146.84,146.84,7383.0,128.7698,128.91,128.7259,128.7259,7383.0
2019-09-03 13:05:00,146.85,147.01,146.83,146.98,5242.0,128.7347,128.875,128.7172,128.8487,5242.0
2019-09-03 13:10:00,146.99,147.06,146.98,147.04,3668.0,128.8574,128.9188,128.8487,128.9013,3668.0
2019-09-03 13:15:00,147.04,147.06,146.98,147.06,4701.0,128.9013,128.9188,128.8487,128.9188,4701.0
2019-09-03 13:20:00,147.01,147.12,146.96,147.11,19319.0,128.875,128.9714,128.8311,128.9626,19319.0
2019-09-03 13:25:00,147.13,147.27,147.13,147.24,8245.0,128.9802,129.1029,128.9802,129.0766,8245.0
2019-09-03 13:30:00,147.2,147.21,147.05,147.07,3925.0,129.0415,129.0503,128.91,128.9276,3925.0
2019-09-03 13:35:00,147.04,147.18,147.04,147.18,3764.0,128.9013,129.024,128.9013,129.024,3764.0
2019-09-03 13:40:00,147.13,147.2,147.07,147.07,5219.0,128.9802,129.0415,128.9276,128.9276,5219.0
2019-09-03 13:45:00,147.12,147.2,147.1,147.18,7776.0,128.9714,129.0415,128.9539,129.024,7776.0
2019-09-03 13:50:00,147.19,147.19,147.01,147.03,3683.0,129.0328,129.0328,128.875,128.8925,3683.0
2019-09-03 13:55:00,147.04,147.07,146.98,146.98,2867.0,128.9013,128.9276,128.8487,128.8487,2867.0
2019-09-03 14:00:00,146.96,146.99,146.91,146.93,24293.0,128.8311,128.8574,128.7873,128.8048,24293.0
2019-09-03 14:05:00,146.91,146.98,146.84,146.96,5909.0,128.7873,128.8487,128.7259,128.8311,5909.0
2019-09-03 14:10:00,146.97,146.97,146.83,146.9,7430.0,128.8399,128.8399,128.7172,128.7785,7430.0
2019-09-03 14:15:00,146.9,146.9,146.82,146.83,1700.0,128.7785,128.7785,128.7084,128.7172,1700.0
2019-09-03 14:20:00,146.84,146.86,146.74,146.74,4200.0,128.7259,128.7435,128.6383,128.6383,4200.0
2019-09-03 14:25:00,146.75,146.86,146.74,146.86,2243.0,128.647,128.7435,128.6383,128.7435,2243.0
2019-09-03 14:30:00,146.83,146.87,146.67,146.67,15747.0,128.7172,128.7522,128.5769,128.5769,15747.0
2019-09-03 14:35:00,146.66,146.86,146.63,146.86,34573.0,128.5681,128.7435,128.5419,128.7435,34573.0
2019-09-03 14:40:00,146.92,146.96,146.88,146.93,3172.0,128.7961,128.8311,128.761,128.8048,3172.0
2019-09-03 14:45:00,146.9,146.96,146.86,146.91,2834.0,128.7785,128.8311,128.7435,128.7873,2834.0
2019-09-03 14:50:00,146.98,147.05,146.89,147.04,9396.0,128.8487,128.91,128.7698,128.9013,9396.0
2019-09-03 14:55:00,146.99,147.07,146.95,147.04,5826.0,128.8574,128.9276,128.8224,128.9013,5826.0
2019-09-03 15:00:00,146.98,147.07,146.88,146.9,4647.0,128.8487,128.9276,128.761,128.7785,4647.0
2019-09-03 15:05:00,146.92,146.96,146.89,146.96,3306.0,128.7961,128.8311,128.7698,128.8311,3306.0
2019-09-03 15:10:00,146.97,147.05,146.97,147.03,4601.0,128.8399,128.91,128.8399,128.8925,4601.0
2019-09-03 15:15:00,147.04,147.29,147.02,147.25,6403.0,128.9013,129.1204,128.8837,129.0854,6403.0
2019-09-03 15:20:00,147.3,147.32,147.23,147.24,6935.0,129.1292,129.1467,129.0678,129.0766,6935.0
2019-09-03 15:25:00,147.27,147.4,147.23,147.24,22449.0,129.1029,129.2169,129.0678,129.0766,22449.0
2019-09-03 15:30:00,147.28,147.31,147.14,147.17,14985.0,129.1117,129.138,128.9889,129.0152,14985.0
2019-09-03 15:35:00,147.15,147.37,147.14,147.32,9588.0,128.9977,129.1906,128.9889,129.1467,9588.0
2019-09-03 15:40:00,147.32,147.36,147.27,147.3,10669.0,129.1467,129.1818,129.1029,129.1292,10669.0
2019-09-03 15:45:00,147.31,147.52,147.29,147.3,11262.0,129.138,129.3221,129.1204,129.1292,11262.0
2019-09-03 15:50:00,147.31,147.58,147.31,147.52,28202.0,129.138,129.3747,129.138,129.3221,28202.0
2019-09-03 15:55:00,147.51,147.62,147.4,147.62,55680.0,129.3133,129.4097,129.2169,129.4097,55680.0
2019-09-04 09:30:00,148.46,148.46,148.15,148.35,10550.0,130.1461,130.1461,129.8743,130.0497,10550.0
2019-09-04 09:35:00,148.41,148.42,148.2,148.33,2604.0,130.1023,130.111,129.9182,130.0321,2604.0
2019-09-04 09:40:00,148.28,148.39,148.04,148.17,3411.0,129.9883,130.0847,129.7779,129.8919,3411.0
2019-09-04 09:45:00,148.15,148.24,147.93,147.94,4048.0,129.8743,129.9532,129.6815,129.6903,4048.0
2019-09-04 09:50:00,147.84,148.0,147.84,147.97,1319.0,129.6026,129.7428,129.6026,129.7165,1319.0
2019-09-04 09:55:00,148.06,148.61,148.0,148.61,2739.0,129.7954,130.2776,129.7428,130.2776,2739.0
2019-09-04 10:00:00,148.61,148.65,148.39,148.47,4186.0,130.2776,130.3127,130.0847,130.1549,4186.0
2019-09-04 10:05:00,148.5,148.57,148.33,148.37,4147.0,130.1812,130.2425,130.0321,130.0672,4147.0
2019-09-04 10:10:00,148.21,148.21,147.88,147.98,3653.0,129.9269,129.9269,129.6377,129.7253,3653.0
2019-09-04 10:15:00,148.08,148.17,147.98,148.17,1115.0,129.813,129.8919,129.7253,129.8919,1115.0
2019-09-04 10:20:00,148.16,148.22,147.96,147.96,3286.0,129.8831,129.9357,129.7078,129.7078,3286.0
2019-09-04 10:25:00,147.93,148.25,147.91,148.25,2812.0,129.6815,129.962,129.664,129.962,2812.0
2019-09-04 10:30:00,148.16,148.29,148.15,148.27,2059.0,129.8831,129.9971,129.8743,129.9795,2059.0
2019-09-04 10:35:00,148.21,148.39,148.2,148.25,3506.0,129.9269,130.0847,129.9182,129.962,3506.0
2019-09-04 10:40:00,148.27,148.35,148.15,148.28,2973.0,129.9795,130.0497,129.8743,129.9883,2973.0
2019-09-04 10:45:00,148.24,148.4,148.22,148.3,1810.0,129.9532,130.0935,129.9357,130.0058,1810.0
2019-09-04 10:50:00,148.38,148.58,148.32,148.52,4052.0,130.076,130.2513,130.0234,130.1987,4052.0
2019-09-04 10:55:00,148.56,148.65,148.53,148.62,2997.0,130.2338,130.3127,130.2075,130.2864,2997.0
2019-09-04 11:00:00,148.64,148.81,148.59,148.79,13889.0,130.3039,130.4529,130.2601,130.4354,13889.0
2019-09-04 11:05:00,148.82,148.96,148.8,148.84,20849.0,130.4617,130.5844,130.4442,130.4792,20849.0
2019-09-04 11:10:00,148.82,148.95,148.8,148.82,2560.0,130.4617,130.5757,130.4442,130.4617,2560.0
2019-09-04 11:15:00,148.81,149.1,148.79,149.1,4160.0,130.4529,130.7072,130.4354,130.7072,4160.0
2019-09-04 11:20:00,149.13,149.43,149.13,149.36,4985.0,130.7335,130.9964,130.7335,130.9351,4985.0
2019-09-04 11:25:00,149.43,149.7,149.41,149.67,7752.0,130.9964,131.2331,130.9789,131.2068,7752.0
2019-09-04 11:30:00,149.69,149.69,149.56,149.6,4562.0,131.2244,131.2244,131.1104,131.1455,4562.0
2019-09-04 11:35:00,149.62,149.75,149.6,149.69,4401.0,131.163,131.277,131.1455,131.2244,4401.0
2019-09-04 11:40:00,149.69,149.76,149.63,149.72,8650.0,131.2244,131.2857,131.1718,131.2507,8650.0
2019-09-04 11:45:00,149.71,149.73,149.6,149.64,3745.0,131.2419,131.2594,131.1455,131.1805,3745.0
2019-09-04 11:50:00,149.68,149.8,149.67,149.77,1906.0,131.2156,131.3208,131.2068,131.2945,1906.0
2019-09-04 11:55:00,149.77,149.8,149.65,149.71,3738.0,131.2945,131.3208,131.1893,131.2419,3738.0
2019-09-04 12:00:00,149.72,149.74,149.58,149.61,3323.0,131.2507,131.2682,131.1279,131.1542,3323.0
2019-09-04 12:05:00,149.59,149.73,149.57,149.67,2637.0,131.1367,131.2594,131.1192,131.2068,2637.0
2019-09-04 12:10:00,149.72,149.78,149.71,149.77,1975.0,131.2507,131.3033,131.2419,131.2945,1975.0
2019-09-04 12:15:00,149.78,149.8,149.71,149.74,4821.0,131.3033,131.3208,131.2419,131.2682,4821.0
2019-09-04 12:20:00,149.74,149.78,149.69,149.75,5222.0,131.2682,131.3033,131.2244,131.277,5222.0
2019-09-04 12:25:00,149.79,149.8,149.71,149.72,3628.0,131.312,131.3208,131.2419,131.2507,3628.0
2019-09-04 12:30:00,149.72,149.77,149.67,149.67,3898.0,131.2507,131.2945,131.2068,131.2068,3898.0
2019-09-04 12:35:00,149.67,149.7,149.61,149.61,2212.0,131.2068,131.2331,131.1542,131.1542,2212.0
2019-09-04 12:40:00,149.59,149.63,149.55,149.61,1400.0,131.1367,131.1718,131.1016,131.1542,1400.0
2019-09-04 12:45:00,149.62,149.67,149.59,149.65,3206.0,131.163,131.2068,131.1367,131.1893,3206.0
2019-09-04 12:50:00,149.64,149.67,149.57,149.59,4748.0,131.1805,131.2068,131.1192,131.1367,4748.0
2019-09-04 12:55:00,149.63,149.69,149.59,149.69,2374.0,131.1718,131.2244,131.1367,131.2244,2374.0
2019-09-04 13:00:00,149.69,149.69,149.58,149.6,3016.0,131.2244,131.2244,131.1279,131.1455,3016.0
2019-09-04 13:05:00,149.63,149.63,149.52,149.54,1319.0,131.1718,131.1718,131.0753,131.0929,1319.0
2019-09-04 13:10:00,149.56,149.56,149.37,149.44,3705.0,131.1104,131.1104,130.9438,131.0052,3705.0
2019-09-04 13:15:00,149.4,149.43,149.32,149.42,4655.0,130.9701,130.9964,130.9,130.9877,4655.0
2019-09-04 13:20:00,149.43,149.45,149.4,149.43,1500.0,130.9964,131.014,130.9701,130.9964,1500.0
2019-09-04 13:25:00,149.47,149.52,149.47,149.52,2500.0,131.0315,131.0753,131.0315,131.0753,2500.0
2019-09-04 13:30:00,149.54,149.54,149.47,149.47,4551.0,131.0929,131.0929,131.0315,131.0315,4551.0
2019-09-04 13:35:00,149.43,149.49,149.4,149.4,2499.0,130.9964,131.049,130.9701,130.9701,2499.0
2019-09-04 13:40:00,149.39,149.39,149.28,149.31,1414.0,130.9614,130.9614,130.8649,130.8912,1414.0
2019-09-04 13:45:00,149.31,149.35,149.27,149.34,3843.0,130.8912,130.9263,130.8562,130.9175,3843.0
2019-09-04 13:50:00,149.34,149.46,149.34,149.43,3556.0,130.9175,131.0227,130.9175,130.9964,3556.0
2019-09-04 13:55:00,149.44,149.52,149.44,149.51,3406.0,131.0052,131.0753,131.0052,131.0666,3406.0
2019-09-04 14:00:00,149.48,149.52,149.4,149.51,4621.0,131.0403,131.0753,130.9701,131.0666,4621.0
2019-09-04 14:05:00,149.51,149.51,149.42,149.47,2400.0,131.0666,131.0666,130.9877,131.0315,2400.0
2019-09-04 14:10:00,149.5,149.54,149.46,149.51,2201.0,131.0578,131.0929,131.0227,131.0666,2201.0
2019-09-04 14:15:00,149.53,149.65,149.53,149.62,4852.0,131.0841,131.1893,131.0841,131.163,4852.0
2019-09-04 14:20:00,149.6,149.65,149.56,149.62,3727.0,131.1455,131.1893,131.1104,131.163,3727.0
2019-09-04 14:25:00,149.63,149.7,149.58,149.69,2727.0,131.1718,131.2331,131.1279,131.2244,2727.0
2019-09-04 14:30:00,149.71,149.82,149.7,149.77,6358.0,131.2419,131.3383,131.2331,131.2945,6358.0
2019-09-04 14:35:00,149.83,149.89,149.78,149.78,15857.0,131.3471,131.3997,131.3033,131.3033,15857.0
2019-09-04 14:40:00,149.8,149.86,149.8,149.84,11489.0,131.3208,131.3734,131.3208,131.3559,11489.0
2019-09-04 14:45:00,149.84,149.88,149.82,149.83,6633.0,131.3559,131.3909,131.3383,131.3471,6633.0
2019-09-04 14:50:00,149.82,149.97,149.78,149.96,7244.0,131.3383,131.4698,131.3033,131.4611,7244.0
2019-09-04 14:55:00,149.94,149.94,149.88,149.9,3702.0,131.4435,131.4435,131.3909,131.4085,3702.0
2019-09-04 15:00:00,149.93,149.95,149.83,149.84,7851.0,131.4348,131.4523,131.3471,131.3559,7851.0
2019-09-04 15:05:00,149.85,149.85,149.65,149.74,24051.0,131.3646,131.3646,131.1893,131.2682,24051.0
2019-09-04 15:10:00,149.72,149.9,149.72,149.89,6801.0,131.2507,131.4085,131.2507,131.3997,6801.0
2019-09-04 15:15:00,149.83,149.84,149.69,149.71,5951.0,131.3471,131.3559,131.2244,131.2419,5951.0
2019-09-04 15:20:00,149.72,149.77,149.71,149.76,5141.0,131.2507,131.2945,131.2419,131.2857,5141.0
2019-09-04 15:25:00,149.76,149.82,149.73,149.8,7191.0,131.2857,131.3383,131.2594,131.3208,7191.0
2019-09-04 15:30:00,149.8,149.96,149.79,149.89,11315.0,131.3208,131.4611,131.312,131.3997,11315.0
2019-09-04 15:35:00,149.91,149.93,149.67,149.72,10260.0,131.4172,131.4348,131.2068,131.2507,10260.0
2019-09-04 15:40:00,149.74,149.82,149.72,149.78,15934.0,131.2682,131.3383,131.2507,131.3033,15934.0
2019-09-04 15:45:00,149.78,149.95,149.77,149.93,11599.0,131.3033,131.4523,131.2945,131.4348,11599.0
2019-09-04 15:50:00,149.95,150.1,149.93,150.08,24559.0,131.4523,131.5838,131.4348,131.5663,24559.0
2019-09-04 15:55:00,150.08,150.27,150.03,150.17,54781.0,131.5663,131.7328,131.5224,131.6452,54781.0
2019-09-05 09:30:00,151.75,151.82,151.12,151.23,27314.0,133.0303,133.0916,132.478,132.5744,27314.0
2019-09-05 09:35:00,151.19,151.37,151.17,151.3,6678.0,132.5393,132.6971,132.5218,132.6358,6678.0
2019-09-05 09:40:00,151.31,151.48,151.18,151.39,6663.0,132.6445,132.7936,132.5306,132.7147,6663.0
2019-09-05 09:45:00,151.45,152.2,151.45,151.99,18604.0,132.7673,133.4247,132.7673,133.2406,18604.0
2019-09-05 09:50:00,152.04,152.21,151.93,151.97,11277.0,133.2845,133.4335,133.188,133.2231,11277.0
2019-09-05 09:55:00,152.0,152.15,151.97,152.09,4633.0,133.2494,133.3809,133.2231,133.3283,4633.0
2019-09-05 10:00:00,152.15,152.54,152.15,152.19,20011.0,133.3809,133.7228,133.3809,133.416,20011.0
2019-09-05 10:05:00,152.16,152.29,151.95,152.29,10114.0,133.3897,133.5036,133.2056,133.5036,10114.0
2019-09-05 10:10:00,152.32,152.63,152.31,152.57,10424.0,133.5299,133.8017,133.5212,133.7491,10424.0
2019-09-05 10:15:00,152.57,152.62,152.38,152.5,9671.0,133.7491,133.7929,133.5825,133.6877,9671.0
2019-09-05 10:20:00,152.5,152.51,152.09,152.16,7600.0,133.6877,133.6965,133.3283,133.3897,7600.0
2019-09-05 10:25:00,152.17,152.27,151.89,152.03,23139.0,133.3984,133.4861,133.153,133.2757,23139.0
2019-09-05 10:30:00,152.04,152.14,151.96,152.13,9035.0,133.2845,133.3721,133.2143,133.3634,9035.0
2019-09-05 10:35:00,152.18,152.34,152.14,152.3,16737.0,133.4072,133.5475,133.3721,133.5124,16737.0
2019-09-05 10:40:00,152.33,152.46,152.32,152.4,22934.0,133.5387,133.6527,133.5299,133.6001,22934.0
2019-09-05 10:45:00,152.38,152.45,152.11,152.23,8614.0,133.5825,133.6439,133.3458,133.451,8614.0
2019-09-05 10:50:00,152.16,152.33,152.15,152.31,8840.0,133.3897,133.5387,133.3809,133.5212,8840.0
2019-09-05 10:55:00,152.34,152.38,152.06,152.15,5292.0,133.5475,133.5825,133.302,133.3809,5292.0
2019-09-05 11:00:00,152.18,152.18,151.83,151.94,9906.0,133.4072,133.4072,133.1004,133.1968,9906.0
2019-09-05 11:05:00,151.97,152.04,151.89,151.93,7012.0,133.2231,133.2845,133.153,133.188,7012.0
2019-09-05 11:10:00,151.96,152.12,151.92,151.97,7334.0,133.2143,133.3546,133.1793,133.2231,7334.0
2019-09-05 11:15:00,151.98,152.01,151.75,151.8,13145.0,133.2319,133.2582,133.0303,133.0741,13145.0
2019-09-05 11:20:00,151.75,151.8,151.63,151.76,8752.0,133.0303,133.0741,132.9251,133.039,8752.0
2019-09-05 11:25:00,151.73,151.8,151.55,151.62,7201.0,133.0127,133.0741,132.8549,132.9163,7201.0
2019-09-05 11:30:00,151.61,151.61,151.35,151.55,10851.0,132.9075,132.9075,132.6796,132.8549,10851.0
2019-09-05 11:35:00,151.55,151.61,151.5,151.51,7000.0,132.8549,132.9075,132.8111,132.8199,7000.0
2019-09-05 11:40:00,151.53,151.54,151.34,151.36,6617.0,132.8374,132.8462,132.6708,132.6884,6617.0
2019-09-05 11:45:00,151.34,151.36,151.23,151.32,4085.0,132.6708,132.6884,132.5744,132.6533,4085.0
2019-09-05 11:50:00,151.3,151.31,151.21,151.21,3640.0,132.6358,132.6445,132.5569,132.5569,3640.0
2019-09-05 11:55:00,151.21,151.21,151.07,151.09,3675.0,132.5569,132.5569,132.4341,132.4517,3675.0
2019-09-05 12:00:00,151.09,151.16,150.99,150.99,7978.0,132.4517,132.513,132.364,132.364,7978.0
2019-09-05 12:05:00,151.01,151.12,150.98,151.12,8863.0,132.3815,132.478,132.3552,132.478,8863.0
2019-09-05 12:10:00,151.1,151.17,151.06,151.17,4079.0,132.4604,132.5218,132.4254,132.5218,4079.0
2019-09-05 12:15:00,151.21,151.39,151.18,151.27,4435.0,132.5569,132.7147,132.5306,132.6095,4435.0
2019-09-05 12:20:00,151.21,151.34,151.11,151.23,7511.0,132.5569,132.6708,132.4692,132.5744,7511.0
2019-09-05 12:25:00,151.23,151.51,151.22,151.48,15464.0,132.5744,132.8199,132.5656,132.7936,15464.0
2019-09-05 12:30:00,151.48,151.65,151.47,151.6,15744.0,132.7936,132.9426,132.7848,132.8988,15744.0
2019-09-05 12:35:00,151.61,151.66,151.56,151.6,15153.0,132.9075,132.9514,132.8637,132.8988,15153.0
2019-09-05 12:40:00,151.6,151.64,151.57,151.63,9990.0,132.8988,132.9338,132.8725,132.9251,9990.0
2019-09-05 12:45:00,151.63,151.74,151.54,151.65,14983.0,132.9251,133.0215,132.8462,132.9426,14983.0
2019-09-05 12:50:00,151.68,151.68,151.44,151.49,18667.0,132.9689,132.9689,132.7585,132.8023,18667.0
2019-09-05 12:55:00,151.52,151.59,151.46,151.57,5375.0,132.8286,132.89,132.776,132.8725,5375.0
2019-09-05 13:00:00,151.59,151.79,151.57,151.62,5923.0,132.89,133.0653,132.8725,132.9163,5923.0
2019-09-05 13:05:00,151.63,151.7,151.47,151.69,5535.0,132.9251,132.9864,132.7848,132.9777,5535.0
2019-09-05 13:10:00,151.63,151.67,151.55,151.55,3986.0,132.9251,132.9601,132.8549,132.8549,3986.0
2019-09-05 13:15:00,151.59,151.62,151.55,151.55,3050.0,132.89,132.9163,132.8549,132.8549,3050.0
2019-09-05 13:20:00,151.58,151.59,151.4,151.4,5544.0,132.8812,132.89,132.7234,132.7234,5544.0
2019-09-05 13:25:00,151.44,151.53,151.37,151.47,7535.0,132.7585,132.8374,132.6971,132.7848,7535.0
2019-09-05 13:30:00,151.47,151.47,151.32,151.36,6400.0,132.7848,132.7848,132.6533,132.6884,6400.0
2019-09-05 13:35:00,151.38,151.57,151.34,151.57,8368.0,132.7059,132.8725,132.6708,132.8725,8368.0
2019-09-05 13:40:00,151.54,151.54,151.38,151.48,5131.0,132.8462,132.8462,132.7059,132.7936,5131.0
2019-09-05 13:45:00,151.44,151.52,151.36,151.4,4427.0,132.7585,132.8286,132.6884,132.7234,4427.0
2019-09-05 13:50:00,151.36,151.47,151.35,151.4,5723.0,132.6884,132.7848,132.6796,132.7234,5723.0
2019-09-05 13:55:00,151.39,151.43,151.37,151.41,4315.0,132.7147,132.7497,132.6971,132.7322,4315.0
2019-09-05 14:00:00,151.38,151.51,151.34,151.51,4442.0,132.7059,132.8199,132.6708,132.8199,4442.0
2019-09-05 14:05:00,151.52,151.52,151.38,151.43,5226.0,132.8286,132.8286,132.7059,132.7497,5226.0
2019-09-05 14:10:00,151.42,151.49,151.4,151.44,8828.0,132.741,132.8023,132.7234,132.7585,8828.0
2019-09-05 14:15:00,151.43,151.59,151.42,151.55,4661.0,132.7497,132.89,132.741,132.8549,4661.0
2019-09-05 14:20:00,151.54,151.64,151.52,151.57,6491.0,132.8462,132.9338,132.8286,132.8725,6491.0
2019-09-05 14:25:00,151.54,151.62,151.46,151.47,4071.0,132.8462,132.9163,132.776,132.7848,4071.0
2019-09-05 14:30:00,151.44,151.46,151.37,151.46,5398.0,132.7585,132.776,132.6971,132.776,5398.0
2019-09-05 14:35:00,151.5,151.54,151.44,151.52,4625.0,132.8111,132.8462,132.7585,132.8286,4625.0
2019-09-05 14:40:00,151.5,151.52,151.44,151.47,3424.0,132.8111,132.8286,132.7585,132.7848,3424.0
2019-09-05 14:45:00,151.45,151.68,151.45,151.6,4402.0,132.7673,132.9689,132.7673,132.8988,4402.0
2019-09-05 14:50:00,151.6,151.71,151.55,151.64,11702.0,132.8988,132.9952,132.8549,132.9338,11702.0
2019-09-05 14:55:00,151.64,151.7,151.63,151.69,3932.0,132.9338,132.9864,132.9251,132.9777,3932.0
2019-09-05 15:00:00,151.68,151.85,151.68,151.69,10905.0,132.9689,133.1179,132.9689,132.9777,10905.0
2019-09-05 15:05:00,151.73,151.75,151.68,151.74,4252.0,133.0127,133.0303,132.9689,133.0215,4252.0
2019-09-05 15:10:00,151.74,151.77,151.62,151.68,8157.0,133.0215,133.0478,132.9163,132.9689,8157.0
2019-09-05 15:15:00,151.69,151.73,151.63,151.69,12190.0,132.9777,133.0127,132.9251,132.9777,12190.0
2019-09-05 15:20:00,151.68,151.72,151.54,151.68,11904.0,132.9689,133.004,132.8462,132.9689,11904.0
2019-09-05 15:25:00,151.7,151.82,151.66,151.8,6935.0,132.9864,133.0916,132.9514,133.0741,6935.0
2019-09-05 15:30:00,151.78,151.86,151.76,151.79,9544.0,133.0566,133.1267,133.039,133.0653,9544.0
2019-09-05 15:35:00,151.82,151.99,151.81,151.84,13307.0,133.0916,133.2406,133.0829,133.1091,13307.0
2019-09-05 15:40:00,151.86,151.97,151.83,151.84,12684.0,133.1267,133.2231,133.1004,133.1091,12684.0
2019-09-05 15:45:00,151.84,151.84,151.71,151.71,17234.0,133.1091,133.1091,132.9952,132.9952,17234.0
2019-09-05 15:50:00,151.72,151.91,151.62,151.86,37104.0,133.004,133.1705,132.9163,133.1267,37104.0
2019-09-05 15:55:00,151.87,151.91,151.62,151.72,50606.0,133.1354,133.1705,132.9163,133.004,50606.0
2019-09-06 09:30:00,151.78,151.86,151.69,151.86,13751.0,133.0566,133.1267,132.9777,133.1267,13751.0
2019-09-06 09:35:00,151.92,152.35,151.84,152.35,12188.0,133.1793,133.5562,133.1091,133.5562,12188.0
2019-09-06 09:40:00,152.38,152.55,152.32,152.51,10714.0,133.5825,133.7316,133.5299,133.6965,10714.0
2019-09-06 09:45:00,152.55,152.66,152.47,152.62,14477.0,133.7316,133.828,133.6614,133.7929,14477.0
2019-09-06 09:50:00,152.61,152.86,152.49,152.67,13103.0,133.7842,134.0033,133.679,133.8368,13103.0
2019-09-06 09:55:00,152.63,152.85,152.63,152.83,5452.0,133.8017,133.9946,133.8017,133.977,5452.0
2019-09-06 10:00:00,152.87,152.92,152.67,152.83,12888.0,134.0121,134.0559,133.8368,133.977,12888.0
2019-09-06 10:05:00,152.82,153.0,152.79,152.95,24655.0,133.9683,134.1261,133.942,134.0822,24655.0
2019-09-06 10:10:00,152.91,153.01,152.86,152.96,15682.0,134.0472,134.1348,134.0033,134.091,15682.0
2019-09-06 10:15:00,152.9,153.06,152.79,152.79,11576.0,134.0384,134.1787,133.942,133.942,11576.0
2019-09-06 10:20:00,152.78,152.91,152.76,152.84,8038.0,133.9332,134.0472,133.9157,133.9858,8038.0
2019-09-06 10:25:00,152.84,152.92,152.83,152.92,6146.0,133.9858,134.0559,133.977,134.0559,6146.0
2019-09-06 10:30:00,152.94,153.01,152.83,152.83,36073.0,134.0735,134.1348,133.977,133.977,36073.0
2019-09-06 10:35:00,152.95,152.95,152.73,152.79,4214.0,134.0822,134.0822,133.8894,133.942,4214.0
2019-09-06 10:40:00,152.81,152.85,152.6,152.66,3717.0,133.9595,133.9946,133.7754,133.828,3717.0
2019-09-06 10:45:00,152.66,152.68,152.61,152.63,4218.0,133.828,133.8455,133.7842,133.8017,4218.0
2019-09-06 10:50:00,152.6,152.79,152.58,152.79,14846.0,133.7754,133.942,133.7579,133.942,14846.0
2019-09-06 10:55:00,152.8,152.8,152.69,152.74,6716.0,133.9507,133.9507,133.8543,133.8981,6716.0
2019-09-06 11:00:00,152.75,152.81,152.74,152.76,3900.0,133.9069,133.9595,133.8981,133.9157,3900.0
2019-09-06 11:05:00,152.77,152.87,152.75,152.84,8738.0,133.9244,134.0121,133.9069,133.9858,8738.0
2019-09-06 11:10:00,152.83,153.02,152.83,153.0,5818.0,133.977,134.1436,133.977,134.1261,5818.0
2019-09-06 11:15:00,152.99,152.99,152.88,152.98,6160.0,134.1173,134.1173,134.0209,134.1085,6160.0
2019-09-06 11:20:00,152.97,153.1,152.95,153.08,3982.0,134.0998,134.2137,134.0822,134.1962,3982.0
2019-09-06 11:25:00,153.09,153.12,153.06,153.1,3203.0,134.205,134.2312,134.1787,134.2137,3203.0
2019-09-06 11:30:00,153.11,153.12,152.97,153.03,5998.0,134.2225,134.2312,134.0998,134.1524,5998.0
2019-09-06 11:35:00,153.01,153.04,152.94,152.97,4229.0,134.1348,134.1611,134.0735,134.0998,4229.0
2019-09-06 11:40:00,152.94,153.12,152.93,153.12,6971.0,134.0735,134.2312,134.0647,134.2312,6971.0
2019-09-06 11:45:00,153.12,153.14,153.02,153.02,3189.0,134.2312,134.2488,134.1436,134.1436,3189.0
2019-09-06 11:50:00,152.99,153.05,152.98,153.02,3412.0,134.1173,134.1699,134.1085,134.1436,3412.0
2019-09-06 11:55:00,153.02,153.1,152.97,152.99,7726.0,134.1436,134.2137,134.0998,134.1173,7726.0
2019-09-06 12:00:00,152.99,153.04,152.95,153.04,2200.0,134.1173,134.1611,134.0822,134.1611,2200.0
2019-09-06 12:05:00,153.02,153.06,153.02,153.03,1863.0,134.1436,134.1787,134.1436,134.1524,1863.0
2019-09-06 12:10:00,153.01,153.05,152.98,153.03,3301.0,134.1348,134.1699,134.1085,134.1524,3301.0
2019-09-06 12:15:00,153.02,153.09,153.01,153.09,3724.0,134.1436,134.205,134.1348,134.205,3724.0
2019-09-06 12:20:00,153.1,153.38,153.09,153.38,6537.0,134.2137,134.4592,134.205,134.4592,6537.0
2019-09-06 12:25:00,153.41,153.46,153.34,153.34,2053.0,134.4855,134.5293,134.4241,134.4241,2053.0
2019-09-06 12:30:00,153.35,153.35,153.26,153.29,5888.0,134.4329,134.4329,134.354,134.3803,5888.0
2019-09-06 12:35:00,153.29,153.37,153.25,153.33,5029.0,134.3803,134.4504,134.3452,134.4153,5029.0
2019-09-06 12:40:00,153.31,153.31,153.17,153.18,3500.0,134.3978,134.3978,134.2751,134.2838,3500.0
2019-09-06 12:45:00,153.14,153.23,153.06,153.13,10153.0,134.2488,134.3277,134.1787,134.24,10153.0
2019-09-06 12:50:00,153.15,153.2,153.06,153.15,4964.0,134.2575,134.3014,134.1787,134.2575,4964.0
2019-09-06 12:55:00,153.2,153.45,153.19,153.36,4825.0,134.3014,134.5205,134.2926,134.4416,4825.0
2019-09-06 13:00:00,153.37,153.37,153.2,153.28,3478.0,134.4504,134.4504,134.3014,134.3715,3478.0
2019-09-06 13:05:00,153.27,153.33,153.23,153.27,4111.0,134.3627,134.4153,134.3277,134.3627,4111.0
2019-09-06 13:10:00,153.26,153.39,153.24,153.38,4227.0,134.354,134.4679,134.3364,134.4592,4227.0
2019-09-06 13:15:00,153.4,153.51,153.4,153.44,4029.0,134.4767,134.5731,134.4767,134.5118,4029.0
2019-09-06 13:20:00,153.47,153.48,153.41,153.44,1847.0,134.5381,134.5468,134.4855,134.5118,1847.0
2019-09-06 13:25:00,153.43,153.55,153.42,153.55,5115.0,134.503,134.6082,134.4942,134.6082,5115.0
2019-09-06 13:30:00,153.54,153.65,153.43,153.45,5901.0,134.5994,134.6959,134.503,134.5205,5901.0
2019-09-06 13:35:00,153.45,153.46,153.4,153.41,3073.0,134.5205,134.5293,134.4767,134.4855,3073.0
2019-09-06 13:40:00,153.39,153.45,153.37,153.4,6225.0,134.4679,134.5205,134.4504,134.4767,6225.0
2019-09-06 13:45:00,153.43,153.43,153.3,153.35,3725.0,134.503,134.503,134.389,134.4329,3725.0
2019-09-06 13:50:00,153.38,153.43,153.29,153.42,3913.0,134.4592,134.503,134.3803,134.4942,3913.0
2019-09-06 13:55:00,153.43,153.44,153.35,153.38,4142.0,134.503,134.5118,134.4329,134.4592,4142.0
2019-09-06 14:00:00,153.35,153.4,153.27,153.34,6315.0,134.4329,134.4767,134.3627,134.4241,6315.0
2019-09-06 14:05:00,153.34,153.4,153.26,153.37,6681.0,134.4241,134.4767,134.354,134.4504,6681.0
2019-09-06 14:10:00,153.4,153.44,153.31,153.44,5988.0,134.4767,134.5118,134.3978,134.5118,5988.0
2019-09-06 14:15:00,153.45,153.46,153.32,153.34,5961.0,134.5205,134.5293,134.4066,134.4241,5961.0
2019-09-06 14:20:00,153.34,153.34,153.1,153.12,6982.0,134.4241,134.4241,134.2137,134.2312,6982.0
2019-09-06 14:25:00,153.13,153.16,153.05,153.12,6607.0,134.24,134.2663,134.1699,134.2312,6607.0
2019-09-06 14:30:00,153.12,153.23,153.1,153.2,7109.0,134.2312,134.3277,134.2137,134.3014,7109.0
2019-09-06 14:35:00,153.2,153.2,153.13,153.14,5309.0,134.3014,134.3014,134.24,134.2488,5309.0
2019-09-06 14:40:00,153.17,153.2,153.13,153.13,4434.0,134.2751,134.3014,134.24,134.24,4434.0
2019-09-06 14:45:00,153.13,153.22,153.1,153.19,8253.0,134.24,134.3189,134.2137,134.2926,8253.0
2019-09-06 14:50:00,153.18,153.29,153.17,153.22,6251.0,134.2838,134.3803,134.2751,134.3189,6251.0
2019-09-06 14:55:00,153.23,153.26,153.18,153.23,6801.0,134.3277,134.354,134.2838,134.3277,6801.0
2019-09-06 15:00:00,153.25,153.3,153.2,153.24,5777.0,134.3452,134.389,134.3014,134.3364,5777.0
2019-09-06 15:05:00,153.25,153.27,153.19,153.2,10646.0,134.3452,134.3627,134.2926,134.3014,10646.0
2019-09-06 15:10:00,153.22,153.22,153.13,153.2,7291.0,134.3189,134.3189,134.24,134.3014,7291.0
2019-09-06 15:15:00,153.19,153.23,152.91,153.04,27158.0,134.2926,134.3277,134.0472,134.1611,27158.0
2019-09-06 15:20:00,153.03,153.19,153.01,153.14,8943.0,134.1524,134.2926,134.1348,134.2488,8943.0
2019-09-06 15:25:00,153.18,153.22,153.12,153.19,7160.0,134.2838,134.3189,134.2312,134.2926,7160.0
2019-09-06 15:30:00,153.19,153.29,153.18,153.26,9208.0,134.2926,134.3803,134.2838,134.354,9208.0
2019-09-06 15:35:00,153.27,153.27,153.04,153.04,17252.0,134.3627,134.3627,134.1611,134.1611,17252.0
2019-09-06 15:40:00,153.02,153.08,152.96,153.02,19296.0,134.1436,134.1962,134.091,134.1436,19296.0
2019-09-06 15:45:00,153.02,153.06,152.93,152.99,18386.0,134.1436,134.1787,134.0647,134.1173,18386.0
2019-09-06 15:50:00,153.0,153.0,152.79,152.8,27893.0,134.1261,134.1261,133.942,133.9507,27893.0
2019-09-06 15:55:00,152.78,152.91,152.71,152.91,57177.0,133.9332,134.0472,133.8718,134.0472,57177.0
2019-09-09 09:30:00,152.79,153.38,152.23,152.25,63849.0,134.678,135.198,134.1843,134.202,63849.0
2019-09-09 09:35:00,152.16,152.2,151.26,151.26,44130.0,134.1226,134.1579,133.3293,133.3293,44130.0
2019-09-09 09:40:00,151.3,151.32,150.72,150.73,16744.0,133.3646,133.3822,132.8533,132.8621,16744.0
2019-09-09 09:45:00,150.74,150.76,150.27,150.27,17819.0,132.871,132.8886,132.4567,132.4567,17819.0
2019-09-09 09:50:00,150.34,150.54,150.25,150.47,17435.0,132.5184,132.6947,132.439,132.633,17435.0
2019-09-09 09:55:00,150.52,150.53,150.2,150.39,17300.0,132.677,132.6859,132.395,132.5625,17300.0
2019-09-09 10:00:00,150.38,150.44,150.19,150.22,5745.0,132.5536,132.6065,132.3862,132.4126,5745.0
2019-09-09 10:05:00,150.17,150.55,150.07,150.46,7306.0,132.3685,132.7035,132.2804,132.6242,7306.0
2019-09-09 10:10:00,150.57,150.86,150.44,150.73,7865.0,132.7211,132.9767,132.6065,132.8621,7865.0
2019-09-09 10:15:00,150.75,151.0,150.75,151.0,7123.0,132.8798,133.1001,132.8798,133.1001,7123.0
2019-09-09 10:20:00,151.0,151.04,150.84,151.04,10116.0,133.1001,133.1354,132.9591,133.1354,10116.0
2019-09-09 10:25:00,150.97,150.99,150.81,150.95,8900.0,133.0737,133.0913,132.9327,133.0561,8900.0
2019-09-09 10:30:00,150.92,150.96,150.79,150.93,12892.0,133.0296,133.0649,132.915,133.0384,12892.0
2019-09-09 10:35:00,150.93,151.01,150.77,150.84,9130.0,133.0384,133.109,132.8974,132.9591,9130.0
2019-09-09 10:40:00,150.84,150.85,150.1,150.1,14137.0,132.9591,132.9679,132.3068,132.3068,14137.0
2019-09-09 10:45:00,150.15,150.39,149.75,149.86,40187.0,132.3509,132.5625,131.9983,132.0953,40187.0
2019-09-09 10:50:00,149.87,149.89,149.57,149.6,50478.0,132.1041,132.1217,131.8397,131.8661,50478.0
2019-09-09 10:55:00,149.59,149.74,149.5,149.71,10576.0,131.8573,131.9895,131.778,131.9631,10576.0
2019-09-09 11:00:00,149.72,149.76,149.5,149.64,15053.0,131.9719,132.0071,131.778,131.9014,15053.0
2019-09-09 11:05:00,149.59,149.69,149.3,149.5,10402.0,131.8573,131.9454,131.6017,131.778,10402.0
2019-09-09 11:10:00,149.51,149.57,149.2,149.2,10295.0,131.7868,131.8397,131.5135,131.5135,10295.0
2019-09-09 11:15:00,149.23,149.28,149.13,149.26,10528.0,131.54,131.584,131.4518,131.5664,10528.0
2019-09-09 11:20:00,149.23,149.26,149.07,149.12,6435.0,131.54,131.5664,131.3989,131.443,6435.0
2019-09-09 11:25:00,149.11,149.19,149.03,149.09,13206.0,131.4342,131.5047,131.3637,131.4166,13206.0
2019-09-09 11:30:00,149.07,149.11,148.92,149.0,8738.0,131.3989,131.4342,131.2667,131.3372,8738.0
2019-09-09 11:35:00,149.01,149.04,148.9,148.94,7004.0,131.346,131.3725,131.2491,131.2843,7004.0
2019-09-09 11:40:00,148.95,149.01,148.79,148.79,8930.0,131.2932,131.346,131.1521,131.1521,8930.0
2019-09-09 11:45:00,148.81,148.82,148.62,148.62,12387.0,131.1698,131.1786,131.0023,131.0023,12387.0
2019-09-09 11:50:00,148.59,148.63,148.29,148.38,14453.0,130.9758,131.0111,130.7114,130.7907,14453.0
2019-09-09 11:55:00,148.35,148.41,148.3,148.36,12068.0,130.7643,130.8172,130.7202,130.7731,12068.0
2019-09-09 12:00:00,148.34,148.37,148.13,148.19,7013.0,130.7555,130.7819,130.5704,130.6232,7013.0
2019-09-09 12:05:00,148.12,148.23,148.07,148.13,24971.0,130.5615,130.6585,130.5175,130.5704,24971.0
2019-09-09 12:10:00,148.15,148.3,148.15,148.19,11711.0,130.588,130.7202,130.588,130.6232,11711.0
2019-09-09 12:15:00,148.2,148.36,148.18,148.31,12224.0,130.6321,130.7731,130.6144,130.729,12224.0
2019-09-09 12:20:00,148.31,148.31,148.05,148.11,7902.0,130.729,130.729,130.4998,130.5527,7902.0
2019-09-09 12:25:00,148.12,148.19,148.02,148.19,10497.0,130.5615,130.6232,130.4734,130.6232,10497.0
2019-09-09 12:30:00,148.18,148.25,148.08,148.25,7441.0,130.6144,130.6761,130.5263,130.6761,7441.0
2019-09-09 12:35:00,148.26,148.37,148.15,148.33,8683.0,130.6849,130.7819,130.588,130.7467,8683.0
2019-09-09 12:40:00,148.34,148.48,148.31,148.42,8586.0,130.7555,130.8789,130.729,130.826,8586.0
2019-09-09 12:45:00,148.4,148.51,148.36,148.41,9043.0,130.8084,130.9053,130.7731,130.8172,9043.0
2019-09-09 12:50:00,148.42,148.42,148.14,148.37,9616.0,130.826,130.826,130.5792,130.7819,9616.0
2019-09-09 12:55:00,148.39,148.55,148.38,148.52,7892.0,130.7995,130.9406,130.7907,130.9141,7892.0
2019-09-09 13:00:00,148.52,148.66,148.52,148.64,7914.0,130.9141,131.0375,130.9141,131.0199,7914.0
2019-09-09 13:05:00,148.63,148.87,148.63,148.72,10527.0,131.0111,131.2226,131.0111,131.0904,10527.0
2019-09-09 13:10:00,148.72,148.76,148.68,148.7,6328.0,131.0904,131.1257,131.0552,131.0728,6328.0
2019-09-09 13:15:00,148.71,148.71,148.6,148.62,3506.0,131.0816,131.0816,130.9846,131.0023,3506.0
2019-09-09 13:20:00,148.63,148.64,148.55,148.56,5699.0,131.0111,131.0199,130.9406,130.9494,5699.0
2019-09-09 13:25:00,148.54,148.61,148.53,148.55,3439.0,130.9318,130.9935,130.9229,130.9406,3439.0
2019-09-09 13:30:00,148.57,148.57,148.41,148.45,8498.0,130.9582,130.9582,130.8172,130.8524,8498.0
2019-09-09 13:35:00,148.45,148.58,148.44,148.55,9548.0,130.8524,130.967,130.8436,130.9406,9548.0
2019-09-09 13:40:00,148.56,148.61,148.5,148.6,8138.0,130.9494,130.9935,130.8965,130.9846,8138.0
2019-09-09 13:45:00,148.61,148.78,148.61,148.78,20610.0,130.9935,131.1433,130.9935,131.1433,20610.0
2019-09-09 13:50:00,148.84,148.92,148.8,148.81,5513.0,131.1962,131.2667,131.1609,131.1698,5513.0
2019-09-09 13:55:00,148.82,148.84,148.53,148.58,6786.0,131.1786,131.1962,130.9229,130.967,6786.0
2019-09-09 14:00:00,148.61,148.68,148.6,148.68,4863.0,130.9935,131.0552,130.9846,131.0552,4863.0
2019-09-09 14:05:00,148.67,148.72,148.63,148.68,9092.0,131.0463,131.0904,131.0111,131.0552,9092.0
2019-09-09 14:10:00,148.66,148.7,148.64,148.66,6034.0,131.0375,131.0728,131.0199,131.0375,6034.0
2019-09-09 14:15:00,148.67,148.81,148.66,148.76,11990.0,131.0463,131.1698,131.0375,131.1257,11990.0
2019-09-09 14:20:00,148.75,148.82,148.72,148.77,5549.0,131.1169,131.1786,131.0904,131.1345,5549.0
2019-09-09 14:25:00,148.77,148.81,148.75,148.81,4350.0,131.1345,131.1698,131.1169,131.1698,4350.0
2019-09-09 14:30:00,148.8,149.11,148.79,149.11,11616.0,131.1609,131.4342,131.1521,131.4342,11616.0
2019-09-09 14:35:00,149.08,149.08,148.98,148.99,8173.0,131.4077,131.4077,131.3196,131.3284,8173.0
2019-09-09 14:40:00,148.98,149.05,148.95,149.04,6967.0,131.3196,131.3813,131.2932,131.3725,6967.0
2019-09-09 14:45:00,149.04,149.08,149.02,149.06,5816.0,131.3725,131.4077,131.3549,131.3901,5816.0
2019-09-09 14:50:00,149.08,149.08,148.99,149.0,7667.0,131.4077,131.4077,131.3284,131.3372,7667.0
2019-09-09 14:55:00,148.98,149.05,148.97,149.01,5970.0,131.3196,131.3813,131.3108,131.346,5970.0
2019-09-09 15:00:00,149.02,149.16,149.0,149.1,12085.0,131.3549,131.4783,131.3372,131.4254,12085.0
2019-09-09 15:05:00,149.09,149.21,149.04,149.21,13202.0,131.4166,131.5223,131.3725,131.5223,13202.0
2019-09-09 15:10:00,149.22,149.32,149.19,149.23,9631.0,131.5311,131.6193,131.5047,131.54,9631.0
2019-09-09 15:15:00,149.24,149.25,149.16,149.24,9713.0,131.5488,131.5576,131.4783,131.5488,9713.0
2019-09-09 15:20:00,149.23,149.25,149.2,149.23,5017.0,131.54,131.5576,131.5135,131.54,5017.0
2019-09-09 15:25:00,149.24,149.32,149.22,149.28,12060.0,131.5488,131.6193,131.5311,131.584,12060.0
2019-09-09 15:30:00,149.26,149.27,149.2,149.22,11196.0,131.5664,131.5752,131.5135,131.5311,11196.0
2019-09-09 15:35:00,149.21,149.3,149.2,149.3,16498.0,131.5223,131.6017,131.5135,131.6017,16498.0
2019-09-09 15:40:00,149.3,149.3,149.19,149.21,21866.0,131.6017,131.6017,131.5047,131.5223,21866.0
2019-09-09 15:45:00,149.21,149.25,149.19,149.21,21823.0,131.5223,131.5576,131.5047,131.5223,21823.0
2019-09-09 15:50:00,149.22,149.35,149.19,149.31,39403.0,131.5311,131.6457,131.5047,131.6105,39403.0
2019-09-09 15:55:00,149.3,149.36,149.21,149.23,62746.0,131.6017,131.6546,131.5223,131.54,62746.0
2019-09-10 09:30:00,148.85,149.14,147.87,148.1,22591.0,131.205,131.4606,130.3412,130.5439,22591.0
2019-09-10 09:35:00,148.21,148.21,147.29,147.59,21266.0,130.6409,130.6409,129.8299,130.0944,21266.0
2019-09-10 09:40:00,147.65,147.78,147.25,147.25,13838.0,130.1473,130.2618,129.7947,129.7947,13838.0
2019-09-10 09:45:00,147.39,147.51,147.19,147.34,17194.0,129.9181,130.0239,129.7418,129.874,17194.0
2019-09-10 09:50:00,147.3,147.34,146.95,146.99,13545.0,129.8387,129.874,129.5302,129.5655,13545.0
2019-09-10 09:55:00,147.13,147.26,146.99,147.07,15095.0,129.6889,129.8035,129.5655,129.636,15095.0
2019-09-10 10:00:00,147.14,147.32,146.84,146.84,18798.0,129.6977,129.8564,129.4333,129.4333,18798.0
2019-09-10 10:05:00,146.81,146.81,146.42,146.49,13621.0,129.4068,129.4068,129.0631,129.1248,13621.0
2019-09-10 10:10:00,146.59,146.77,146.46,146.46,14490.0,129.2129,129.3716,129.0983,129.0983,14490.0
2019-09-10 10:15:00,146.43,146.86,146.13,146.79,13767.0,129.0719,129.4509,128.8074,129.3892,13767.0
2019-09-10 10:20:00,146.88,146.94,146.65,146.72,8363.0,129.4685,129.5214,129.2658,129.3275,8363.0
2019-09-10 10:25:00,146.65,146.73,146.51,146.57,10556.0,129.2658,129.3363,129.1424,129.1953,10556.0
2019-09-10 10:30:00,146.52,146.54,146.29,146.4,9473.0,129.1512,129.1688,128.9485,129.0454,9473.0
2019-09-10 10:35:00,146.37,146.69,146.31,146.46,12654.0,129.019,129.3011,128.9661,129.0983,12654.0
2019-09-10 10:40:00,146.51,146.51,146.28,146.29,8129.0,129.1424,129.1424,128.9397,128.9485,8129.0
2019-09-10 10:45:00,146.29,146.42,146.29,146.37,13399.0,128.9485,129.0631,128.9485,129.019,13399.0
2019-09-10 10:50:00,146.38,146.51,146.29,146.31,10314.0,129.0278,129.1424,128.9485,128.9661,10314.0
2019-09-10 10:55:00,146.34,146.45,146.24,146.27,6892.0,128.9925,129.0895,128.9044,128.9308,6892.0
2019-09-10 11:00:00,146.28,146.36,146.21,146.22,60143.0,128.9397,129.0102,128.878,128.8868,60143.0
2019-09-10 11:05:00,146.24,146.24,145.53,145.56,14474.0,128.9044,128.9044,128.2786,128.305,14474.0
2019-09-10 11:10:00,145.58,146.05,145.58,146.05,72116.0,128.3226,128.7369,128.3226,128.7369,72116.0
2019-09-10 11:15:00,146.03,146.14,145.91,146.14,10482.0,128.7193,128.8163,128.6135,128.8163,10482.0
2019-09-10 11:20:00,146.13,146.28,146.12,146.16,10293.0,128.8074,128.9397,128.7986,128.8339,10293.0
2019-09-10 11:25:00,146.19,146.19,146.03,146.12,7360.0,128.8603,128.8603,128.7193,128.7986,7360.0
2019-09-10 11:30:00,146.11,146.17,145.92,145.92,7531.0,128.7898,128.8427,128.6223,128.6223,7531.0
2019-09-10 11:35:00,145.92,146.03,145.88,145.97,9131.0,128.6223,128.7193,128.5871,128.6664,9131.0
2019-09-10 11:40:00,145.96,146.07,145.94,145.99,7296.0,128.6576,128.7546,128.64,128.684,7296.0
2019-09-10 11:45:00,145.97,146.44,145.95,146.36,8769.0,128.6664,129.0807,128.6488,129.0102,8769.0
2019-09-10 11:50:00,146.33,146.53,146.29,146.43,5342.0,128.9837,129.16,128.9485,129.0719,5342.0
2019-09-10 11:55:00,146.45,146.55,146.42,146.55,7400.0,129.0895,129.1777,129.0631,129.1777,7400.0
2019-09-10 12:00:00,146.55,146.74,146.48,146.57,10643.0,129.1777,129.3451,129.116,129.1953,10643.0
2019-09-10 12:05:00,146.52,146.64,146.48,146.5,8103.0,129.1512,129.257,129.116,129.1336,8103.0
2019-09-10 12:10:00,146.5,146.58,146.44,146.5,7404.0,129.1336,129.2041,129.0807,129.1336,7404.0
2019-09-10 12:15:00,146.47,146.5,146.36,146.37,8542.0,129.1071,129.1336,129.0102,129.019,8542.0
2019-09-10 12:20:00,146.36,146.45,146.35,146.37,7581.0,129.0102,129.0895,129.0014,129.019,7581.0
2019-09-10 12:25:00,146.34,146.46,146.34,146.42,6968.0,128.9925,129.0983,128.9925,129.0631,6968.0
2019-09-10 12:30:00,146.38,146.44,146.38,146.41,4183.0,129.0278,129.0807,129.0278,129.0543,4183.0
2019-09-10 12:35:00,146.39,146.47,146.36,146.44,5546.0,129.0366,129.1071,129.0102,129.0807,5546.0
2019-09-10 12:40:00,146.5,146.74,146.5,146.73,3511.0,129.1336,129.3451,129.1336,129.3363,3511.0
2019-09-10 12:45:00,146.74,146.99,146.74,146.99,7397.0,129.3451,129.5655,129.3451,129.5655,7397.0
2019-09-10 12:50:00,146.99,147.02,146.9,146.9,6758.0,129.5655,129.5919,129.4862,129.4862,6758.0
2019-09-10 12:55:00,146.89,146.91,146.77,146.82,10004.0,129.4774,129.495,129.3716,129.4156,10004.0
2019-09-10 13:00:00,146.83,147.02,146.83,146.95,9689.0,129.4245,129.5919,129.4245,129.5302,9689.0
2019-09-10 13:05:00,146.95,146.96,146.85,146.85,4264.0,129.5302,129.5391,129.4421,129.4421,4264.0
2019-09-10 13:10:00,146.81,146.85,146.57,146.57,13555.0,129.4068,129.4421,129.1953,129.1953,13555.0
2019-09-10 13:15:00,146.57,146.63,146.51,146.56,9652.0,129.1953,129.2482,129.1424,129.1865,9652.0
2019-09-10 13:20:00,146.56,146.61,146.5,146.6,7579.0,129.1865,129.2305,129.1336,129.2217,7579.0
2019-09-10 13:25:00,146.6,146.62,146.47,146.5,4700.0,129.2217,129.2394,129.1071,129.1336,4700.0
2019-09-10 13:30:00,146.5,146.6,146.46,146.59,4621.0,129.1336,129.2217,129.0983,129.2129,4621.0
2019-09-10 13:35:00,146.59,146.61,146.48,146.51,9857.0,129.2129,129.2305,129.116,129.1424,9857.0
2019-09-10 13:40:00,146.51,146.52,146.39,146.39,7123.0,129.1424,129.1512,129.0366,129.0366,7123.0
2019-09-10 13:45:00,146.39,146.52,146.39,146.47,8103.0,129.0366,129.1512,129.0366,129.1071,8103.0
2019-09-10 13:50:00,146.49,146.58,146.46,146.5,7952.0,129.1248,129.2041,129.0983,129.1336,7952.0
2019-09-10 13:55:00,146.51,146.55,146.48,146.54,7487.0,129.1424,129.1777,129.116,129.1688,7487.0
2019-09-10 14:00:00,146.53,146.57,146.39,146.39,9805.0,129.16,129.1953,129.0366,129.0366,9805.0
2019-09-10 14:05:00,146.39,146.42,146.31,146.42,6370.0,129.0366,129.0631,128.9661,129.0631,6370.0
2019-09-10 14:10:00,146.46,146.47,146.31,146.31,3150.0,129.0983,129.1071,128.9661,128.9661,3150.0
2019-09-10 14:15:00,146.33,146.4,146.27,146.34,6746.0,128.9837,129.0454,128.9308,128.9925,6746.0
2019-09-10 14:20:00,146.32,146.37,146.26,146.36,17159.0,128.9749,129.019,128.922,129.0102,17159.0
2019-09-10 14:25:00,146.36,146.4,146.27,146.27,2953.0,129.0102,129.0454,128.9308,128.9308,2953.0
2019-09-10 14:30:00,146.31,146.43,146.27,146.42,28178.0,128.9661,129.0719,128.9308,129.0631,28178.0
2019-09-10 14:35:00,146.42,146.55,146.41,146.47,8936.0,129.0631,129.1777,129.0543,129.1071,8936.0
2019-09-10 14:40:00,146.43,146.5,146.43,146.46,8226.0,129.0719,129.1336,129.0719,129.0983,8226.0
2019-09-10 14:45:00,146.43,146.47,146.38,146.4,6489.0,129.0719,129.1071,129.0278,129.0454,6489.0
2019-09-10 14:50:00,146.42,146.46,146.29,146.32,11481.0,129.0631,129.0983,128.9485,128.9749,11481.0
2019-09-10 14:55:00,146.3,146.33,146.27,146.27,10804.0,128.9573,128.9837,128.9308,128.9308,10804.0
2019-09-10 15:00:00,146.28,146.33,146.25,146.33,16533.0,128.9397,128.9837,128.9132,128.9837,16533.0
2019-09-10 15:05:00,146.31,146.32,146.09,146.1,9730.0,128.9661,128.9749,128.7722,128.781,9730.0
2019-09-10 15:10:00,146.12,146.25,146.08,146.24,8377.0,128.7986,128.9132,128.7634,128.9044,8377.0
2019-09-10 15:15:00,146.23,146.29,146.21,146.26,13494.0,128.8956,128.9485,128.878,128.922,13494.0
2019-09-10 15:20:00,146.27,146.3,146.09,146.09,13424.0,128.9308,128.9573,128.7722,128.7722,13424.0
2019-09-10 15:25:00,146.12,146.2,146.06,146.2,10066.0,128.7986,128.8691,128.7457,128.8691,10066.0
2019-09-10 15:30:00,146.19,146.29,146.19,146.25,11980.0,128.8603,128.9485,128.8603,128.9132,11980.0
2019-09-10 15:35:00,146.24,146.34,146.24,146.27,20623.0,128.9044,128.9925,128.9044,128.9308,20623.0
2019-09-10 15:40:00,146.28,146.33,146.25,146.29,21327.0,128.9397,128.9837,128.9132,128.9485,21327.0
2019-09-10 15:45:00,146.29,146.29,146.24,146.26,25763.0,128.9485,128.9485,128.9044,128.922,25763.0
2019-09-10 15:50:00,146.26,146.3,146.23,146.25,38892.0,128.922,128.9573,128.8956,128.9132,38892.0
2019-09-10 15:55:00,146.25,146.51,146.25,146.47,109044.0,128.9132,129.1424,128.9132,129.1071,109044.0
2019-09-11 09:30:00,145.86,146.36,145.31,145.31,19081.0,128.5694,129.0102,128.0846,128.0846,19081.0
2019-09-11 09:35:00,145.2,146.14,145.2,145.45,13807.0,127.9877,128.8163,127.9877,128.2081,13807.0
2019-09-11 09:40:00,145.51,145.86,145.44,145.86,5338.0,128.2609,128.5694,128.1992,128.5694,5338.0
2019-09-11 09:45:00,145.86,145.86,145.52,145.66,10532.0,128.5694,128.5694,128.2698,128.3932,10532.0
2019-09-11 09:50:00,145.64,145.66,145.06,145.13,15178.0,128.3755,128.3932,127.8643,127.926,15178.0
2019-09-11 09:55:00,145.16,145.87,145.13,145.87,8812.0,127.9524,128.5783,127.926,128.5783,8812.0
2019-09-11 10:00:00,146.03,146.15,145.87,146.02,8139.0,128.7193,128.8251,128.5783,128.7105,8139.0
2019-09-11 10:05:00,146.13,146.31,145.88,145.92,14701.0,128.8074,128.9661,128.5871,128.6223,14701.0
2019-09-11 10:10:00,145.97,145.99,145.62,145.62,7792.0,128.6664,128.684,128.3579,128.3579,7792.0
2019-09-11 10:15:00,145.55,145.55,144.83,144.92,18384.0,128.2962,128.2962,127.6615,127.7409,18384.0
2019-09-11 10:20:00,144.98,145.37,144.98,145.29,11475.0,127.7938,128.1375,127.7938,128.067,11475.0
2019-09-11 10:25:00,145.28,145.41,145.24,145.25,10644.0,128.0582,128.1728,128.0229,128.0318,10644.0
2019-09-11 10:30:00,145.25,145.36,145.02,145.12,13161.0,128.0318,128.1287,127.829,127.9172,13161.0
2019-09-11 10:35:00,145.12,145.15,144.58,144.61,11769.0,127.9172,127.9436,127.4412,127.4676,11769.0
2019-09-11 10:40:00,144.58,144.69,144.33,144.46,13049.0,127.4412,127.5381,127.2208,127.3354,13049.0
2019-09-11 10:45:00,144.47,144.56,144.3,144.53,9548.0,127.3442,127.4236,127.1944,127.3971,9548.0
2019-09-11 10:50:00,144.52,144.75,144.5,144.56,9698.0,127.3883,127.591,127.3707,127.4236,9698.0
2019-09-11 10:55:00,144.58,144.9,144.4,144.79,16450.0,127.4412,127.7232,127.2825,127.6263,16450.0
2019-09-11 11:00:00,144.81,144.97,144.73,144.76,5715.0,127.6439,127.785,127.5734,127.5998,5715.0
2019-09-11 11:05:00,144.77,144.87,144.67,144.76,7171.0,127.6087,127.6968,127.5205,127.5998,7171.0
2019-09-11 11:10:00,144.76,144.76,144.51,144.57,10188.0,127.5998,127.5998,127.3795,127.4324,10188.0
2019-09-11 11:15:00,144.58,144.69,144.52,144.66,20119.0,127.4412,127.5381,127.3883,127.5117,20119.0
2019-09-11 11:20:00,144.65,144.85,144.63,144.78,5135.0,127.5029,127.6792,127.4853,127.6175,5135.0
2019-09-11 11:25:00,144.76,144.77,144.49,144.74,8769.0,127.5998,127.6087,127.3619,127.5822,8769.0
2019-09-11 11:30:00,144.73,144.79,144.55,144.55,11677.0,127.5734,127.6263,127.4147,127.4147,11677.0
2019-09-11 11:35:00,144.56,144.88,144.55,144.88,5900.0,127.4236,127.7056,127.4147,127.7056,5900.0
2019-09-11 11:40:00,144.88,145.17,144.84,145.09,16689.0,127.7056,127.9612,127.6704,127.8907,16689.0
2019-09-11 11:45:00,145.13,145.43,145.11,145.26,16518.0,127.926,128.1904,127.9084,128.0406,16518.0
2019-09-11 11:50:00,145.26,145.44,145.26,145.31,5862.0,128.0406,128.1992,128.0406,128.0846,5862.0
2019-09-11 11:55:00,145.36,145.42,145.12,145.18,7821.0,128.1287,128.1816,127.9172,127.9701,7821.0
2019-09-11 12:00:00,145.15,145.2,144.91,145.02,21264.0,127.9436,127.9877,127.7321,127.829,21264.0
2019-09-11 12:05:00,145.07,145.35,145.05,145.25,9147.0,127.8731,128.1199,127.8555,128.0318,9147.0
2019-09-11 12:10:00,145.22,145.32,145.19,145.27,5933.0,128.0053,128.0935,127.9789,128.0494,5933.0
2019-09-11 12:15:00,145.24,145.5,145.24,145.5,3699.0,128.0229,128.2521,128.0229,128.2521,3699.0
2019-09-11 12:20:00,145.54,145.79,145.42,145.79,10063.0,128.2874,128.5077,128.1816,128.5077,10063.0
2019-09-11 12:25:00,145.81,145.92,145.66,145.7,8480.0,128.5254,128.6223,128.3932,128.4284,8480.0
2019-09-11 12:30:00,145.68,145.78,145.58,145.62,5922.0,128.4108,128.4989,128.3226,128.3579,5922.0
2019-09-11 12:35:00,145.65,145.72,145.59,145.67,5915.0,128.3843,128.446,128.3315,128.402,5915.0
2019-09-11 12:40:00,145.66,145.75,145.66,145.73,5621.0,128.3932,128.4725,128.3932,128.4549,5621.0
2019-09-11 12:45:00,145.72,145.81,145.62,145.73,12725.0,128.446,128.5254,128.3579,128.4549,12725.0
2019-09-11 12:50:00,145.76,145.76,145.62,145.73,4139.0,128.4813,128.4813,128.3579,128.4549,4139.0
2019-09-11 12:55:00,145.78,145.83,145.61,145.83,6554.0,128.4989,128.543,128.3491,128.543,6554.0
2019-09-11 13:00:00,145.87,145.9,145.63,145.68,5566.0,128.5783,128.6047,128.3667,128.4108,5566.0
2019-09-11 13:05:00,145.67,145.8,145.62,145.75,9900.0,128.402,128.5166,128.3579,128.4725,9900.0
2019-09-11 13:10:00,145.8,145.9,145.76,145.84,5537.0,128.5166,128.6047,128.4813,128.5518,5537.0
2019-09-11 13:15:00,145.87,146.0,145.87,146.0,8263.0,128.5783,128.6929,128.5783,128.6929,8263.0
2019-09-11 13:20:00,145.97,146.04,145.91,146.01,8063.0,128.6664,128.7281,128.6135,128.7017,8063.0
2019-09-11 13:25:00,146.02,146.02,145.83,145.87,10430.0,128.7105,128.7105,128.543,128.5783,10430.0
2019-09-11 13:30:00,145.87,146.02,145.77,145.81,14624.0,128.5783,128.7105,128.4901,128.5254,14624.0
2019-09-11 13:35:00,145.79,145.82,145.73,145.81,5516.0,128.5077,128.5342,128.4549,128.5254,5516.0
2019-09-11 13:40:00,145.79,145.8,145.46,145.6,8273.0,128.5077,128.5166,128.2169,128.3403,8273.0
2019-09-11 13:45:00,145.64,145.65,145.54,145.57,6768.0,128.3755,128.3843,128.2874,128.3138,6768.0
2019-09-11 13:50:00,145.61,145.61,145.51,145.52,2701.0,128.3491,128.3491,128.2609,128.2698,2701.0
2019-09-11 13:55:00,145.52,145.54,145.42,145.51,6293.0,128.2698,128.2874,128.1816,128.2609,6293.0
2019-09-11 14:00:00,145.51,145.51,145.19,145.19,9452.0,128.2609,128.2609,127.9789,127.9789,9452.0
2019-09-11 14:05:00,145.21,145.41,145.17,145.35,5970.0,127.9965,128.1728,127.9612,128.1199,5970.0
2019-09-11 14:10:00,145.36,145.37,145.21,145.28,5202.0,128.1287,128.1375,127.9965,128.0582,5202.0
2019-09-11 14:15:00,145.31,145.39,145.23,145.35,5860.0,128.0846,128.1552,128.0141,128.1199,5860.0
2019-09-11 14:20:00,145.34,145.35,145.26,145.35,7738.0,128.1111,128.1199,128.0406,128.1199,7738.0
2019-09-11 14:25:00,145.34,145.36,145.26,145.34,3500.0,128.1111,128.1287,128.0406,128.1111,3500.0
2019-09-11 14:30:00,145.35,145.38,145.3,145.35,5696.0,128.1199,128.1463,128.0758,128.1199,5696.0
2019-09-11 14:35:00,145.37,145.43,145.32,145.43,4012.0,128.1375,128.1904,128.0935,128.1904,4012.0
2019-09-11 14:40:00,145.44,145.47,145.33,145.34,7362.0,128.1992,128.2257,128.1023,128.1111,7362.0
2019-09-11 14:45:00,145.33,145.35,145.19,145.31,4630.0,128.1023,128.1199,127.9789,128.0846,4630.0
2019-09-11 14:50:00,145.31,145.33,145.23,145.26,9845.0,128.0846,128.1023,128.0141,128.0406,9845.0
2019-09-11 14:55:00,145.27,145.32,145.18,145.22,18698.0,128.0494,128.0935,127.9701,128.0053,18698.0
2019-09-11 15:00:00,145.22,145.47,145.22,145.43,13981.0,128.0053,128.2257,128.0053,128.1904,13981.0
2019-09-11 15:05:00,145.43,145.62,145.43,145.61,9478.0,128.1904,128.3579,128.1904,128.3491,9478.0
2019-09-11 15:10:00,145.62,145.89,145.51,145.82,29106.0,128.3579,128.5959,128.2609,128.5342,29106.0
2019-09-11 15:15:00,145.78,145.82,145.73,145.74,16913.0,128.4989,128.5342,128.4549,128.4637,16913.0
2019-09-11 15:20:00,145.76,145.91,145.76,145.87,8841.0,128.4813,128.6135,128.4813,128.5783,8841.0
2019-09-11 15:25:00,145.91,145.93,145.84,145.85,8305.0,128.6135,128.6312,128.5518,128.5606,8305.0
2019-09-11 15:30:00,145.85,145.88,145.68,145.71,8923.0,128.5606,128.5871,128.4108,128.4372,8923.0
2019-09-11 15:35:00,145.71,145.93,145.71,145.87,17630.0,128.4372,128.6312,128.4372,128.5783,17630.0
2019-09-11 15:40:00,145.86,145.86,145.7,145.7,32642.0,128.5694,128.5694,128.4284,128.4284,32642.0
2019-09-11 15:45:00,145.7,145.79,145.6,145.72,17453.0,128.4284,128.5077,128.3403,128.446,17453.0
2019-09-11 15:50:00,145.75,146.11,145.75,146.1,27384.0,128.4725,128.7898,128.4725,128.781,27384.0
2019-09-11 15:55:00,146.1,146.22,145.96,146.19,47529.0,128.781,128.8868,128.6576,128.8603,47529.0
2019-09-12 09:30:00,147.18,147.7,147.14,147.16,22621.0,129.733,130.1913,129.6977,129.7153,22621.0
2019-09-12 09:35:00,147.23,147.48,146.85,146.85,8492.0,129.777,129.9974,129.4421,129.4421,8492.0
2019-09-12 09:40:00,146.8,147.6,146.8,147.36,7856.0,129.398,130.1032,129.398,129.8916,7856.0
2019-09-12 09:45:00,147.35,148.28,147.29,147.7,26074.0,129.8828,130.7026,129.8299,130.1913,26074.0
2019-09-12 09:50:00,147.74,148.33,147.68,147.68,8566.0,130.2266,130.7467,130.1737,130.1737,8566.0
2019-09-12 09:55:00,147.87,148.04,147.77,147.92,4583.0,130.3412,130.491,130.253,130.3853,4583.0
2019-09-12 10:00:00,147.91,147.92,147.65,147.86,9061.0,130.3764,130.3853,130.1473,130.3324,9061.0
2019-09-12 10:05:00,147.88,147.99,147.7,147.88,11382.0,130.35,130.447,130.1913,130.35,11382.0
2019-09-12 10:10:00,147.9,148.7,147.77,148.05,23728.0,130.3676,131.0728,130.253,130.4998,23728.0
2019-09-12 10:15:00,148.11,148.19,147.84,147.84,6914.0,130.5527,130.6232,130.3147,130.3147,6914.0
2019-09-12 10:20:00,147.83,147.85,147.36,147.79,11047.0,130.3059,130.3236,129.8916,130.2707,11047.0
2019-09-12 10:25:00,147.79,148.01,147.7,148.01,8646.0,130.2707,130.4646,130.1913,130.4646,8646.0
2019-09-12 10:30:00,148.06,148.19,147.94,148.07,10382.0,130.5087,130.6232,130.4029,130.5175,10382.0
2019-09-12 10:35:00,148.12,148.37,148.07,148.22,7550.0,130.5615,130.7819,130.5175,130.6497,7550.0
2019-09-12 10:40:00,148.25,148.37,148.13,148.36,7541.0,130.6761,130.7819,130.5704,130.7731,7541.0
2019-09-12 10:45:00,148.33,148.59,148.22,148.5,5460.0,130.7467,130.9758,130.6497,130.8965,5460.0
2019-09-12 10:50:00,148.64,148.64,147.69,147.83,17753.0,131.0199,131.0199,130.1825,130.3059,17753.0
2019-09-12 10:55:00,147.77,147.88,147.6,147.66,7444.0,130.253,130.35,130.1032,130.1561,7444.0
2019-09-12 11:00:00,147.66,147.76,147.53,147.63,6243.0,130.1561,130.2442,130.0415,130.1296,6243.0
2019-09-12 11:05:00,147.64,147.64,147.37,147.58,7498.0,130.1384,130.1384,129.9005,130.0856,7498.0
2019-09-12 11:10:00,147.54,147.64,147.43,147.64,11767.0,130.0503,130.1384,129.9533,130.1384,11767.0
2019-09-12 11:15:00,147.68,147.97,147.64,147.91,5978.0,130.1737,130.4293,130.1384,130.3764,5978.0
2019-09-12 11:20:00,147.91,148.13,147.88,148.08,7272.0,130.3764,130.5704,130.35,130.5263,7272.0
2019-09-12 11:25:00,148.08,148.14,148.02,148.1,11499.0,130.5263,130.5792,130.4734,130.5439,11499.0
2019-09-12 11:30:00,148.13,148.24,148.11,148.11,8403.0,130.5704,130.6673,130.5527,130.5527,8403.0
2019-09-12 11:35:00,148.11,148.32,148.11,148.31,6280.0,130.5527,130.7378,130.5527,130.729,6280.0
2019-09-12 11:40:00,148.31,148.41,148.27,148.41,7853.0,130.729,130.8172,130.6938,130.8172,7853.0
2019-09-12 11:45:00,148.4,148.5,148.38,148.47,14716.0,130.8084,130.8965,130.7907,130.8701,14716.0
2019-09-12 11:50:00,148.47,148.52,148.39,148.49,11385.0,130.8701,130.9141,130.7995,130.8877,11385.0
2019-09-12 11:55:00,148.48,148.74,148.47,148.65,6869.0,130.8789,131.108,130.8701,131.0287,6869.0
2019-09-12 12:00:00,148.66,148.76,148.63,148.75,5469.0,131.0375,131.1257,131.0111,131.1169,5469.0
2019-09-12 12:05:00,148.72,148.8,148.69,148.8,3134.0,131.0904,131.1609,131.064,131.1609,3134.0
2019-09-12 12:10:00,148.83,148.83,148.69,148.74,4228.0,131.1874,131.1874,131.064,131.108,4228.0
2019-09-12 12:15:00,148.74,148.86,148.6,148.86,3464.0,131.108,131.2138,130.9846,131.2138,3464.0
2019-09-12 12:20:00,148.84,148.84,148.73,148.73,3852.0,131.1962,131.1962,131.0992,131.0992,3852.0
2019-09-12 12:25:00,148.74,148.83,148.69,148.72,5987.0,131.108,131.1874,131.064,131.0904,5987.0
2019-09-12 12:30:00,148.72,148.74,148.61,148.61,5389.0,131.0904,131.108,130.9935,130.9935,5389.0
2019-09-12 12:35:00,148.59,148.59,148.35,148.35,7655.0,130.9758,130.9758,130.7643,130.7643,7655.0
2019-09-12 12:40:00,148.4,148.53,148.4,148.46,4606.0,130.8084,130.9229,130.8084,130.8612,4606.0
2019-09-12 12:45:00,148.5,148.56,148.37,148.37,4457.0,130.8965,130.9494,130.7819,130.7819,4457.0
2019-09-12 12:50:00,148.37,148.38,148.26,148.31,4278.0,130.7819,130.7907,130.6849,130.729,4278.0
2019-09-12 12:55:00,148.31,148.59,148.31,148.53,6412.0,130.729,130.9758,130.729,130.9229,6412.0
2019-09-12 13:00:00,148.5,148.62,148.47,148.56,8020.0,130.8965,131.0023,130.8701,130.9494,8020.0
2019-09-12 13:05:00,148.64,148.75,148.63,148.71,6553.0,131.0199,131.1169,131.0111,131.0816,6553.0
2019-09-12 13:10:00,148.68,148.71,148.49,148.49,7821.0,131.0552,131.0816,130.8877,130.8877,7821.0
2019-09-12 13:15:00,148.47,148.56,148.28,148.28,10615.0,130.8701,130.9494,130.7026,130.7026,10615.0
2019-09-12 13:20:00,148.27,148.28,148.15,148.15,6601.0,130.6938,130.7026,130.588,130.588,6601.0
2019-09-12 13:25:00,148.13,148.19,148.03,148.06,12186.0,130.5704,130.6232,130.4822,130.5087,12186.0
2019-09-12 13:30:00,148.06,148.18,148.05,148.16,8518.0,130.5087,130.6144,130.4998,130.5968,8518.0
2019-09-12 13:35:00,148.16,148.16,148.02,148.02,31173.0,130.5968,130.5968,130.4734,130.4734,31173.0
2019-09-12 13:40:00,148.05,148.05,147.91,148.01,9590.0,130.4998,130.4998,130.3764,130.4646,9590.0
2019-09-12 13:45:00,148.02,148.04,147.93,148.01,5499.0,130.4734,130.491,130.3941,130.4646,5499.0
2019-09-12 13:50:00,148.06,148.13,148.01,148.13,4974.0,130.5087,130.5704,130.4646,130.5704,4974.0
2019-09-12 13:55:00,148.16,148.16,148.07,148.09,5416.0,130.5968,130.5968,130.5175,130.5351,5416.0
2019-09-12 14:00:00,148.1,148.39,148.1,148.39,5090.0,130.5439,130.7995,130.5439,130.7995,5090.0
2019-09-12 14:05:00,148.43,148.52,148.38,148.52,4340.0,130.8348,130.9141,130.7907,130.9141,4340.0
2019-09-12 14:10:00,148.58,148.58,148.43,148.44,7933.0,130.967,130.967,130.8348,130.8436,7933.0
2019-09-12 14:15:00,148.46,148.53,148.39,148.41,4293.0,130.8612,130.9229,130.7995,130.8172,4293.0
2019-09-12 14:20:00,148.46,148.56,148.37,148.52,5451.0,130.8612,130.9494,130.7819,130.9141,5451.0
2019-09-12 14:25:00,148.49,148.51,148.42,148.46,6702.0,130.8877,130.9053,130.826,130.8612,6702.0
2019-09-12 14:30:00,148.48,148.54,148.4,148.52,7405.0,130.8789,130.9318,130.8084,130.9141,7405.0
2019-09-12 14:35:00,148.5,148.56,148.42,148.56,7412.0,130.8965,130.9494,130.826,130.9494,7412.0
2019-09-12 14:40:00,148.59,148.7,148.52,148.58,5008.0,130.9758,131.0728,130.9141,130.967,5008.0
2019-09-12 14:45:00,148.56,148.58,148.47,148.54,5384.0,130.9494,130.967,130.8701,130.9318,5384.0
2019-09-12 14:50:00,148.55,148.63,148.54,148.56,4473.0,130.9406,131.0111,130.9318,130.9494,4473.0
2019-09-12 14:55:00,148.6,148.6,148.48,148.55,6556.0,130.9846,130.9846,130.8789,130.9406,6556.0
2019-09-12 15:00:00,148.55,148.72,148.54,148.61,8331.0,130.9406,131.0904,130.9318,130.9935,8331.0
2019-09-12 15:05:00,148.62,148.62,148.47,148.47,9651.0,131.0023,131.0023,130.8701,130.8701,9651.0
2019-09-12 15:10:00,148.47,148.63,148.43,148.6,8834.0,130.8701,131.0111,130.8348,130.9846,8834.0
2019-09-12 15:15:00,148.58,148.77,148.58,148.77,7024.0,130.967,131.1345,130.967,131.1345,7024.0
2019-09-12 15:20:00,148.75,148.81,148.73,148.81,10553.0,131.1169,131.1698,131.0992,131.1698,10553.0
2019-09-12 15:25:00,148.79,148.81,148.67,148.73,10143.0,131.1521,131.1698,131.0463,131.0992,10143.0
2019-09-12 15:30:00,148.72,148.84,148.69,148.81,11208.0,131.0904,131.1962,131.064,131.1698,11208.0
2019-09-12 15:35:00,148.82,148.91,148.75,148.78,12009.0,131.1786,131.2579,131.1169,131.1433,12009.0
2019-09-12 15:40:00,148.79,148.8,148.65,148.68,17145.0,131.1521,131.1609,131.0287,131.0552,17145.0
2019-09-12 15:45:00,148.68,148.75,148.53,148.56,18042.0,131.0552,131.1169,130.9229,130.9494,18042.0
2019-09-12 15:50:00,148.56,148.62,148.41,148.48,36502.0,130.9494,131.0023,130.8172,130.8789,36502.0
2019-09-12 15:55:00,148.47,148.5,148.19,148.31,67417.0,130.8701,130.8965,130.6232,130.729,67417.0
2019-09-13 09:30:00,148.39,148.58,145.99,146.35,37278.0,130.7995,130.967,128.684,129.0014,37278.0
2019-09-13 09:35:00,146.19,146.5,145.61,146.31,33935.0,128.8603,129.1336,128.3491,128.9661,33935.0
2019-09-13 09:40:00,146.33,148.24,146.14,148.0,18156.0,128.9837,130.6673,128.8163,130.4558,18156.0
2019-09-13 09:45:00,147.81,148.1,147.3,147.72,8599.0,130.2883,130.5439,129.8387,130.209,8599.0
2019-09-13 09:50:00,147.65,147.92,147.64,147.78,8969.0,130.1473,130.3853,130.1384,130.2618,8969.0
2019-09-13 09:55:00,147.65,148.13,147.64,148.03,9624.0,130.1473,130.5704,130.1384,130.4822,9624.0
2019-09-13 10:00:00,147.97,148.06,147.48,147.48,4950.0,130.4293,130.5087,129.9974,129.9974,4950.0
2019-09-13 10:05:00,147.32,147.6,147.11,147.58,10037.0,129.8564,130.1032,129.6713,130.0856,10037.0
2019-09-13 10:10:00,147.58,147.87,147.58,147.61,3640.0,130.0856,130.3412,130.0856,130.112,3640.0
2019-09-13 10:15:00,147.71,147.91,147.68,147.77,4575.0,130.2001,130.3764,130.1737,130.253,4575.0
2019-09-13 10:20:00,147.82,147.87,147.75,147.83,3876.0,130.2971,130.3412,130.2354,130.3059,3876.0
2019-09-13 10:25:00,147.88,147.94,147.62,147.62,4064.0,130.35,130.4029,130.1208,130.1208,4064.0
2019-09-13 10:30:00,147.65,147.7,147.49,147.5,4879.0,130.1473,130.1913,130.0062,130.015,4879.0
2019-09-13 10:35:00,147.5,147.7,147.4,147.63,5200.0,130.015,130.1913,129.9269,130.1296,5200.0
2019-09-13 10:40:00,147.58,147.62,147.5,147.55,2171.0,130.0856,130.1208,130.015,130.0591,2171.0
2019-09-13 10:45:00,147.51,147.55,147.39,147.39,4207.0,130.0239,130.0591,129.9181,129.9181,4207.0
2019-09-13 10:50:00,147.41,147.48,147.25,147.25,5173.0,129.9357,129.9974,129.7947,129.7947,5173.0
2019-09-13 10:55:00,147.26,147.28,147.06,147.22,6235.0,129.8035,129.8211,129.6272,129.7682,6235.0
2019-09-13 11:00:00,147.2,147.28,146.98,147.1,8174.0,129.7506,129.8211,129.5567,129.6625,8174.0
2019-09-13 11:05:00,147.06,147.19,146.99,147.15,6247.0,129.6272,129.7418,129.5655,129.7065,6247.0
2019-09-13 11:10:00,147.11,147.33,147.11,147.19,3438.0,129.6713,129.8652,129.6713,129.7418,3438.0
2019-09-13 11:15:00,147.15,147.15,146.98,146.99,4395.0,129.7065,129.7065,129.5567,129.5655,4395.0
2019-09-13 11:20:00,146.96,146.96,146.84,146.96,11365.0,129.5391,129.5391,129.4333,129.5391,11365.0
2019-09-13 11:25:00,146.96,147.02,146.8,146.96,5901.0,129.5391,129.5919,129.398,129.5391,5901.0
2019-09-13 11:30:00,146.97,146.97,146.62,146.65,5156.0,129.5479,129.5479,129.2394,129.2658,5156.0
2019-09-13 11:35:00,146.59,146.74,146.58,146.68,8475.0,129.2129,129.3451,129.2041,129.2922,8475.0
2019-09-13 11:40:00,146.72,146.78,146.69,146.75,4532.0,129.3275,129.3804,129.3011,129.3539,4532.0
2019-09-13 11:45:00,146.77,147.04,146.71,146.97,6676.0,129.3716,129.6096,129.3187,129.5479,6676.0
2019-09-13 11:50:00,146.97,146.98,146.82,146.89,6009.0,129.5479,129.5567,129.4156,129.4774,6009.0
2019-09-13 11:55:00,146.91,146.98,146.79,146.79,2100.0,129.495,129.5567,129.3892,129.3892,2100.0
2019-09-13 12:00:00,146.82,146.96,146.79,146.94,5600.0,129.4156,129.5391,129.3892,129.5214,5600.0
2019-09-13 12:05:00,146.96,147.01,146.89,146.89,8820.0,129.5391,129.5831,129.4774,129.4774,8820.0
2019-09-13 12:10:00,146.91,147.08,146.88,147.08,8351.0,129.495,129.6448,129.4685,129.6448,8351.0
2019-09-13 12:15:00,147.07,147.12,147.02,147.06,8858.0,129.636,129.6801,129.5919,129.6272,8858.0
2019-09-13 12:20:00,147.04,147.09,146.88,146.95,7323.0,129.6096,129.6536,129.4685,129.5302,7323.0
2019-09-13 12:25:00,146.94,146.99,146.74,146.85,4952.0,129.5214,129.5655,129.3451,129.4421,4952.0
2019-09-13 12:30:00,146.83,146.83,146.6,146.64,6780.0,129.4245,129.4245,129.2217,129.257,6780.0
2019-09-13 12:35:00,146.64,146.77,146.64,146.74,11610.0,129.257,129.3716,129.257,129.3451,11610.0
2019-09-13 12:40:00,146.72,146.75,146.61,146.66,7372.0,129.3275,129.3539,129.2305,129.2746,7372.0
2019-09-13 12:45:00,146.66,146.68,146.56,146.63,8406.0,129.2746,129.2922,129.1865,129.2482,8406.0
2019-09-13 12:50:00,146.66,146.68,146.6,146.66,6753.0,129.2746,129.2922,129.2217,129.2746,6753.0
2019-09-13 12:55:00,146.65,146.75,146.58,146.68,19090.0,129.2658,129.3539,129.2041,129.2922,19090.0
2019-09-13 13:00:00,146.66,146.75,146.66,146.75,14002.0,129.2746,129.3539,129.2746,129.3539,14002.0
2019-09-13 13:05:00,146.71,146.73,146.67,146.71,3993.0,129.3187,129.3363,129.2834,129.3187,3993.0
2019-09-13 13:10:00,146.69,146.76,146.69,146.74,5761.0,129.3011,129.3628,129.3011,129.3451,5761.0
2019-09-13 13:15:00,146.73,146.79,146.64,146.67,5405.0,129.3363,129.3892,129.257,129.2834,5405.0
2019-09-13 13:20:00,146.66,146.71,146.61,146.61,4676.0,129.2746,129.3187,129.2305,129.2305,4676.0
2019-09-13 13:25:00,146.62,146.71,146.62,146.71,4867.0,129.2394,129.3187,129.2394,129.3187,4867.0
2019-09-13 13:30:00,146.71,146.76,146.62,146.62,7100.0,129.3187,129.3628,129.2394,129.2394,7100.0
2019-09-13 13:35:00,146.6,146.67,146.52,146.53,4472.0,129.2217,129.2834,129.1512,129.16,4472.0
2019-09-13 13:40:00,146.51,146.53,146.43,146.46,8301.0,129.1424,129.16,129.0719,129.0983,8301.0
2019-09-13 13:45:00,146.46,146.54,146.37,146.48,6907.0,129.0983,129.1688,129.019,129.116,6907.0
2019-09-13 13:50:00,146.5,146.53,146.38,146.53,6252.0,129.1336,129.16,129.0278,129.16,6252.0
2019-09-13 13:55:00,146.5,146.54,146.45,146.49,7052.0,129.1336,129.1688,129.0895,129.1248,7052.0
2019-09-13 14:00:00,146.53,146.58,146.51,146.55,6030.0,129.16,129.2041,129.1424,129.1777,6030.0
2019-09-13 14:05:00,146.54,146.59,146.49,146.59,5758.0,129.1688,129.2129,129.1248,129.2129,5758.0
2019-09-13 14:10:00,146.55,146.67,146.54,146.6,19628.0,129.1777,129.2834,129.1688,129.2217,19628.0
2019-09-13 14:15:00,146.58,146.61,146.47,146.49,6460.0,129.2041,129.2305,129.1071,129.1248,6460.0
2019-09-13 14:20:00,146.5,146.5,146.41,146.46,6351.0,129.1336,129.1336,129.0543,129.0983,6351.0
2019-09-13 14:25:00,146.49,146.49,146.34,146.34,10615.0,129.1248,129.1248,128.9925,128.9925,10615.0
2019-09-13 14:30:00,146.35,146.45,146.18,146.23,19665.0,129.0014,129.0895,128.8515,128.8956,19665.0
2019-09-13 14:35:00,146.25,146.3,146.2,146.21,9662.0,128.9132,128.9573,128.8691,128.878,9662.0
2019-09-13 14:40:00,146.21,146.21,146.04,146.1,8165.0,128.878,128.878,128.7281,128.781,8165.0
2019-09-13 14:45:00,146.12,146.18,146.03,146.03,8991.0,128.7986,128.8515,128.7193,128.7193,8991.0
2019-09-13 14:50:00,146.06,146.14,146.03,146.14,10124.0,128.7457,128.8163,128.7193,128.8163,10124.0
2019-09-13 14:55:00,146.14,146.15,145.94,145.97,12123.0,128.8163,128.8251,128.64,128.6664,12123.0
2019-09-13 15:00:00,145.98,145.99,145.81,145.81,16261.0,128.6752,128.684,128.5254,128.5254,16261.0
2019-09-13 15:05:00,145.81,145.84,145.58,145.82,42529.0,128.5254,128.5518,128.3226,128.5342,42529.0
2019-09-13 15:10:00,145.81,145.89,145.75,145.77,22664.0,128.5254,128.5959,128.4725,128.4901,22664.0
2019-09-13 15:15:00,145.76,145.85,145.65,145.81,18949.0,128.4813,128.5606,128.3843,128.5254,18949.0
2019-09-13 15:20:00,145.8,146.0,145.77,145.97,12606.0,128.5166,128.6929,128.4901,128.6664,12606.0
2019-09-13 15:25:00,145.97,146.04,145.94,146.0,10652.0,128.6664,128.7281,128.64,128.6929,10652.0
2019-09-13 15:30:00,146.03,146.13,146.01,146.01,13929.0,128.7193,128.8074,128.7017,128.7017,13929.0
2019-09-13 15:35:00,146.03,146.12,146.0,146.07,18379.0,128.7193,128.7986,128.6929,128.7546,18379.0
2019-09-13 15:40:00,146.09,146.27,146.05,146.21,25951.0,128.7722,128.9308,128.7369,128.878,25951.0
2019-09-13 15:45:00,146.22,146.33,146.22,146.32,23942.0,128.8868,128.9837,128.8868,128.9749,23942.0
2019-09-13 15:50:00,146.32,146.38,146.19,146.29,48031.0,128.9749,129.0278,128.8603,128.9485,48031.0
2019-09-13 15:55:00,146.29,146.38,146.22,146.24,78094.0,128.9485,129.0278,128.8868,128.9044,78094.0
2019-09-16 09:30:00,145.71,145.78,145.52,145.75,15843.0,128.4372,128.4989,128.2698,128.4725,15843.0
2019-09-16 09:35:00,145.69,146.08,145.59,145.96,6001.0,128.4196,128.7634,128.3315,128.6576,6001.0
2019-09-16 09:40:00,145.97,146.46,145.96,146.45,5200.0,128.6664,129.0983,128.6576,129.0895,5200.0
2019-09-16 09:45:00,146.45,146.57,146.16,146.16,10422.0,129.0895,129.1953,128.8339,128.8339,10422.0
2019-09-16 09:50:00,146.24,146.4,146.14,146.4,7915.0,128.9044,129.0454,128.8163,129.0454,7915.0
2019-09-16 09:55:00,146.5,147.23,146.48,146.98,27696.0,129.1336,129.777,129.116,129.5567,27696.0
2019-09-16 10:00:00,146.94,147.02,146.75,146.91,18747.0,129.5214,129.5919,129.3539,129.495,18747.0
2019-09-16 10:05:00,146.98,147.17,146.91,147.11,5200.0,129.5567,129.7242,129.495,129.6713,5200.0
2019-09-16 10:10:00,147.12,147.15,146.87,146.93,4348.0,129.6801,129.7065,129.4597,129.5126,4348.0
2019-09-16 10:15:00,146.93,147.05,146.87,146.96,5102.0,129.5126,129.6184,129.4597,129.5391,5102.0
2019-09-16 10:20:00,146.9,146.96,146.67,146.84,3844.0,129.4862,129.5391,129.2834,129.4333,3844.0
2019-09-16 10:25:00,146.81,146.85,146.68,146.72,4956.0,129.4068,129.4421,129.2922,129.3275,4956.0
2019-09-16 10:30:00,146.76,146.78,146.66,146.76,3209.0,129.3628,129.3804,129.2746,129.3628,3209.0
2019-09-16 10:35:00,146.7,146.81,146.69,146.76,3942.0,129.3099,129.4068,129.3011,129.3628,3942.0
2019-09-16 10:40:00,146.7,146.81,146.69,146.71,4416.0,129.3099,129.4068,129.3011,129.3187,4416.0
2019-09-16 10:45:00,146.71,146.73,146.61,146.61,3300.0,129.3187,129.3363,129.2305,129.2305,3300.0
2019-09-16 10:50:00,146.62,146.71,146.5,146.55,3710.0,129.2394,129.3187,129.1336,129.1777,3710.0
2019-09-16 10:55:00,146.6,146.62,146.52,146.53,6626.0,129.2217,129.2394,129.1512,129.16,6626.0
2019-09-16 11:00:00,146.55,146.57,146.27,146.31,4049.0,129.1777,129.1953,128.9308,128.9661,4049.0
2019-09-16 11:05:00,146.35,146.57,146.3,146.48,16966.0,129.0014,129.1953,128.9573,129.116,16966.0
2019-09-16 11:10:00,146.47,146.47,146.17,146.17,6536.0,129.1071,129.1071,128.8427,128.8427,6536.0
2019-09-16 11:15:00,146.17,146.21,146.05,146.1,5872.0,128.8427,128.878,128.7369,128.781,5872.0
2019-09-16 11:20:00,146.07,146.31,145.98,146.31,11411.0,128.7546,128.9661,128.6752,128.9661,11411.0
2019-09-16 11:25:00,146.37,146.55,146.29,146.44,8126.0,129.019,129.1777,128.9485,129.0807,8126.0
2019-09-16 11:30:00,146.41,146.49,146.35,146.4,7766.0,129.0543,129.1248,129.0014,129.0454,7766.0
2019-09-16 11:35:00,146.39,146.52,146.3,146.41,3508.0,129.0366,129.1512,128.9573,129.0543,3508.0
2019-09-16 11:40:00,146.39,146.45,146.2,146.22,4600.0,129.0366,129.0895,128.8691,128.8868,4600.0
2019-09-16 11:45:00,146.24,146.24,145.98,146.04,9057.0,128.9044,128.9044,128.6752,128.7281,9057.0
2019-09-16 11:50:00,146.09,146.19,145.99,146.19,3833.0,128.7722,128.8603,128.684,128.8603,3833.0
2019-09-16 11:55:00,146.13,146.22,146.08,146.11,4661.0,128.8074,128.8868,128.7634,128.7898,4661.0
2019-09-16 12:00:00,146.09,146.1,145.98,146.07,3541.0,128.7722,128.781,128.6752,128.7546,3541.0
2019-09-16 12:05:00,146.05,146.05,145.88,146.0,3646.0,128.7369,128.7369,128.5871,128.6929,3646.0
2019-09-16 12:10:00,146.0,146.03,145.96,145.97,2522.0,128.6929,128.7193,128.6576,128.6664,2522.0
2019-09-16 12:15:00,146.0,146.05,145.99,146.05,3200.0,128.6929,128.7369,128.684,128.7369,3200.0
2019-09-16 12:20:00,146.06,146.08,145.95,145.96,3490.0,128.7457,128.7634,128.6488,128.6576,3490.0
2019-09-16 12:25:00,145.96,145.96,145.84,145.88,3619.0,128.6576,128.6576,128.5518,128.5871,3619.0
2019-09-16 12:30:00,145.87,145.96,145.86,145.91,4161.0,128.5783,128.6576,128.5694,128.6135,4161.0
2019-09-16 12:35:00,145.9,145.9,145.79,145.79,2960.0,128.6047,128.6047,128.5077,128.5077,2960.0
2019-09-16 12:40:00,145.86,145.89,145.79,145.82,3621.0,128.5694,128.5959,128.5077,128.5342,3621.0
2019-09-16 12:45:00,145.87,145.9,145.83,145.88,2769.0,128.5783,128.6047,128.543,128.5871,2769.0
2019-09-16 12:50:00,145.89,145.93,145.84,145.88,4328.0,128.5959,128.6312,128.5518,128.5871,4328.0
2019-09-16 12:55:00,145.9,145.98,145.88,145.91,3960.0,128.6047,128.6752,128.5871,128.6135,3960.0
2019-09-16 13:00:00,145.89,146.06,145.87,146.06,1732.0,128.5959,128.7457,128.5783,128.7457,1732.0
2019-09-16 13:05:00,146.09,146.16,146.05,146.13,3038.0,128.7722,128.8339,128.7369,128.8074,3038.0
2019-09-16 13:10:00,146.13,146.2,146.13,146.18,2836.0,128.8074,128.8691,128.8074,128.8515,2836.0
2019-09-16 13:15:00,146.22,146.29,146.18,146.27,3704.0,128.8868,128.9485,128.8515,128.9308,3704.0
2019-09-16 13:20:00,146.25,146.3,146.23,146.29,1006.0,128.9132,128.9573,128.8956,128.9485,1006.0
2019-09-16 13:25:00,146.36,146.36,146.18,146.18,2963.0,129.0102,129.0102,128.8515,128.8515,2963.0
2019-09-16 13:30:00,146.21,146.21,146.15,146.15,2959.0,128.878,128.878,128.8251,128.8251,2959.0
2019-09-16 13:35:00,146.12,146.14,146.09,146.14,4884.0,128.7986,128.8163,128.7722,128.8163,4884.0
2019-09-16 13:40:00,146.16,146.16,145.96,145.97,4820.0,128.8339,128.8339,128.6576,128.6664,4820.0
2019-09-16 13:45:00,145.96,145.96,145.89,145.93,2427.0,128.6576,128.6576,128.5959,128.6312,2427.0
2019-09-16 13:50:00,145.94,146.08,145.91,146.06,5004.0,128.64,128.7634,128.6135,128.7457,5004.0
2019-09-16 13:55:00,146.06,146.08,146.02,146.06,3193.0,128.7457,128.7634,128.7105,128.7457,3193.0
2019-09-16 14:00:00,146.07,146.16,146.07,146.1,3955.0,128.7546,128.8339,128.7546,128.781,3955.0
2019-09-16 14:05:00,146.1,146.12,146.01,146.07,4042.0,128.781,128.7986,128.7017,128.7546,4042.0
2019-09-16 14:10:00,146.07,146.2,146.04,146.2,1800.0,128.7546,128.8691,128.7281,128.8691,1800.0
2019-09-16 14:15:00,146.21,146.24,146.18,146.21,4468.0,128.878,128.9044,128.8515,128.878,4468.0
2019-09-16 14:20:00,146.18,146.21,146.16,146.19,2377.0,128.8515,128.878,128.8339,128.8603,2377.0
2019-09-16 14:25:00,146.2,146.23,146.17,146.22,3477.0,128.8691,128.8956,128.8427,128.8868,3477.0
2019-09-16 14:30:00,146.18,146.18,146.06,146.14,5568.0,128.8515,128.8515,128.7457,128.8163,5568.0
2019-09-16 14:35:00,146.13,146.17,146.11,146.15,2848.0,128.8074,128.8427,128.7898,128.8251,2848.0
2019-09-16 14:40:00,146.19,146.24,146.14,146.16,3851.0,128.8603,128.9044,128.8163,128.8339,3851.0
2019-09-16 14:45:00,146.19,146.25,146.19,146.25,2869.0,128.8603,128.9132,128.8603,128.9132,2869.0
2019-09-16 14:50:00,146.27,146.27,146.15,146.21,7138.0,128.9308,128.9308,128.8251,128.878,7138.0
2019-09-16 14:55:00,146.23,146.23,146.09,146.14,7990.0,128.8956,128.8956,128.7722,128.8163,7990.0
2019-09-16 15:00:00,146.16,146.19,146.09,146.09,4202.0,128.8339,128.8603,128.7722,128.7722,4202.0
2019-09-16 15:05:00,146.06,146.07,146.0,146.06,4485.0,128.7457,128.7546,128.6929,128.7457,4485.0
2019-09-16 15:10:00,146.08,146.24,146.08,146.2,11483.0,128.7634,128.9044,128.7634,128.8691,11483.0
2019-09-16 15:15:00,146.19,146.26,146.18,146.25,3050.0,128.8603,128.922,128.8515,128.9132,3050.0
2019-09-16 15:20:00,146.27,146.28,146.12,146.18,7782.0,128.9308,128.9397,128.7986,128.8515,7782.0
2019-09-16 15:25:00,146.16,146.22,146.13,146.14,4323.0,128.8339,128.8868,128.8074,128.8163,4323.0
2019-09-16 15:30:00,146.14,146.27,146.11,146.22,6110.0,128.8163,128.9308,128.7898,128.8868,6110.0
2019-09-16 15:35:00,146.25,146.37,146.15,146.17,16093.0,128.9132,129.019,128.8251,128.8427,16093.0
2019-09-16 15:40:00,146.23,146.3,146.17,146.25,21340.0,128.8956,128.9573,128.8427,128.9132,21340.0
2019-09-16 15:45:00,146.28,146.34,146.2,146.2,9099.0,128.9397,128.9925,128.8691,128.8691,9099.0
2019-09-16 15:50:00,146.24,146.36,146.18,146.33,14543.0,128.9044,129.0102,128.8515,128.9837,14543.0
2019-09-16 15:55:00,146.36,146.43,146.27,146.33,30453.0,129.0102,129.0719,128.9308,128.9837,30453.0
2019-09-17 09:30:00,146.48,147.22,146.38,146.68,11311.0,129.116,129.7682,129.0278,129.2922,11311.0
2019-09-17 09:35:00,146.68,147.0,146.21,146.88,8734.0,129.2922,129.5743,128.878,129.4685,8734.0
2019-09-17 09:40:00,146.75,146.77,146.43,146.69,7129.0,129.3539,129.3716,129.0719,129.3011,7129.0
2019-09-17 09:45:00,146.65,146.97,146.63,146.73,7602.0,129.2658,129.5479,129.2482,129.3363,7602.0
2019-09-17 09:50:00,146.78,147.08,146.73,146.97,8017.0,129.3804,129.6448,129.3363,129.5479,8017.0
2019-09-17 09:55:00,146.91,147.23,146.86,147.18,4020.0,129.495,129.777,129.4509,129.733,4020.0
2019-09-17 10:00:00,147.24,147.39,147.2,147.38,4449.0,129.7859,129.9181,129.7506,129.9093,4449.0
2019-09-17 10:05:00,147.38,147.78,147.37,147.66,7678.0,129.9093,130.2618,129.9005,130.1561,7678.0
2019-09-17 10:10:00,147.69,147.73,147.5,147.61,5415.0,130.1825,130.2178,130.015,130.112,5415.0
2019-09-17 10:15:00,147.69,147.9,147.52,147.79,12134.0,130.1825,130.3676,130.0327,130.2707,12134.0
2019-09-17 10:20:00,147.84,148.0,147.84,147.96,4219.0,130.3147,130.4558,130.3147,130.4205,4219.0
2019-09-17 10:25:00,147.99,148.13,147.96,148.08,5296.0,130.447,130.5704,130.4205,130.5263,5296.0
2019-09-17 10:30:00,148.09,148.11,147.97,148.07,7241.0,130.5351,130.5527,130.4293,130.5175,7241.0
2019-09-17 10:35:00,148.06,148.09,147.88,147.9,9579.0,130.5087,130.5351,130.35,130.3676,9579.0
2019-09-17 10:40:00,147.89,147.95,147.83,147.85,8213.0,130.3588,130.4117,130.3059,130.3236,8213.0
2019-09-17 10:45:00,147.86,147.89,147.47,147.5,11789.0,130.3324,130.3588,129.9886,130.015,11789.0
2019-09-17 10:50:00,147.5,147.6,147.39,147.43,8177.0,130.015,130.1032,129.9181,129.9533,8177.0
2019-09-17 10:55:00,147.45,147.59,147.45,147.59,6374.0,129.971,130.0944,129.971,130.0944,6374.0
2019-09-17 11:00:00,147.65,147.74,147.42,147.47,9829.0,130.1473,130.2266,129.9445,129.9886,9829.0
2019-09-17 11:05:00,147.46,147.77,147.44,147.77,5707.0,129.9798,130.253,129.9622,130.253,5707.0
2019-09-17 11:10:00,147.74,147.75,147.55,147.69,5495.0,130.2266,130.2354,130.0591,130.1825,5495.0
2019-09-17 11:15:00,147.69,147.77,147.48,147.64,6301.0,130.1825,130.253,129.9974,130.1384,6301.0
2019-09-17 11:20:00,147.67,147.74,147.55,147.56,9014.0,130.1649,130.2266,130.0591,130.0679,9014.0
2019-09-17 11:25:00,147.56,147.68,147.36,147.44,9069.0,130.0679,130.1737,129.8916,129.9622,9069.0
2019-09-17 11:30:00,147.46,147.46,147.29,147.4,4122.0,129.9798,129.9798,129.8299,129.9269,4122.0
2019-09-17 11:35:00,147.37,147.46,147.37,147.43,7865.0,129.9005,129.9798,129.9005,129.9533,7865.0
2019-09-17 11:40:00,147.45,147.47,147.34,147.41,4306.0,129.971,129.9886,129.874,129.9357,4306.0
2019-09-17 11:45:00,147.38,147.47,147.36,147.43,3935.0,129.9093,129.9886,129.8916,129.9533,3935.0
2019-09-17 11:50:00,147.41,147.43,147.3,147.35,4182.0,129.9357,129.9533,129.8387,129.8828,4182.0
2019-09-17 11:55:00,147.33,147.36,147.29,147.3,2498.0,129.8652,129.8916,129.8299,129.8387,2498.0
2019-09-17 12:00:00,147.33,147.35,147.25,147.34,3100.0,129.8652,129.8828,129.7947,129.874,3100.0
2019-09-17 12:05:00,147.32,147.38,147.22,147.31,2793.0,129.8564,129.9093,129.7682,129.8476,2793.0
2019-09-17 12:10:00,147.34,147.43,147.34,147.36,5418.0,129.874,129.9533,129.874,129.8916,5418.0
2019-09-17 12:15:00,147.38,147.42,147.26,147.26,4807.0,129.9093,129.9445,129.8035,129.8035,4807.0
2019-09-17 12:20:00,147.25,147.26,147.09,147.12,4724.0,129.7947,129.8035,129.6536,129.6801,4724.0
2019-09-17 12:25:00,147.12,147.18,147.1,147.12,3294.0,129.6801,129.733,129.6625,129.6801,3294.0
2019-09-17 12:30:00,147.14,147.2,147.12,147.13,1372.0,129.6977,129.7506,129.6801,129.6889,1372.0
2019-09-17 12:35:00,147.13,147.29,147.13,147.27,3431.0,129.6889,129.8299,129.6889,129.8123,3431.0
2019-09-17 12:40:00,147.25,147.34,147.2,147.23,4132.0,129.7947,129.874,129.7506,129.777,4132.0
2019-09-17 12:45:00,147.23,147.25,147.12,147.12,2930.0,129.777,129.7947,129.6801,129.6801,2930.0
2019-09-17 12:50:00,147.11,147.2,147.06,147.1,4418.0,129.6713,129.7506,129.6272,129.6625,4418.0
2019-09-17 12:55:00,147.09,147.09,146.98,147.09,2186.0,129.6536,129.6536,129.5567,129.6536,2186.0
2019-09-17 13:00:00,147.07,147.09,147.02,147.09,1117.0,129.636,129.6536,129.5919,129.6536,1117.0
2019-09-17 13:05:00,147.05,147.09,147.04,147.08,3434.0,129.6184,129.6536,129.6096,129.6448,3434.0
2019-09-17 13:10:00,147.07,147.11,147.04,147.04,2702.0,129.636,129.6713,129.6096,129.6096,2702.0
2019-09-17 13:15:00,147.08,147.12,147.05,147.05,4620.0,129.6448,129.6801,129.6184,129.6184,4620.0
2019-09-17 13:20:00,147.05,147.16,147.05,147.09,3871.0,129.6184,129.7153,129.6184,129.6536,3871.0
2019-09-17 13:25:00,147.09,147.11,146.93,146.96,3903.0,129.6536,129.6713,129.5126,129.5391,3903.0
2019-09-17 13:30:00,146.98,147.02,146.92,146.97,3776.0,129.5567,129.5919,129.5038,129.5479,3776.0
2019-09-17 13:35:00,146.95,147.03,146.92,147.03,3786.0,129.5302,129.6008,129.5038,129.6008,3786.0
2019-09-17 13:40:00,147.06,147.07,146.99,146.99,2001.0,129.6272,129.636,129.5655,129.5655,2001.0
2019-09-17 13:45:00,146.99,147.18,146.94,147.06,6709.0,129.5655,129.733,129.5214,129.6272,6709.0
2019-09-17 13:50:00,147.06,147.14,147.03,147.08,4093.0,129.6272,129.6977,129.6008,129.6448,4093.0
2019-09-17 13:55:00,147.06,147.2,146.99,147.11,6400.0,129.6272,129.7506,129.5655,129.6713,6400.0
2019-09-17 14:00:00,147.18,147.32,147.14,147.32,2904.0,129.733,129.8564,129.6977,129.8564,2904.0
2019-09-17 14:05:00,147.32,147.37,147.18,147.25,5310.0,129.8564,129.9005,129.733,129.7947,5310.0
2019-09-17 14:10:00,147.25,147.27,147.09,147.18,5782.0,129.7947,129.8123,129.6536,129.733,5782.0
2019-09-17 14:15:00,147.18,147.18,147.11,147.14,3634.0,129.733,129.733,129.6713,129.6977,3634.0
2019-09-17 14:20:00,147.14,147.18,147.07,147.16,5527.0,129.6977,129.733,129.636,129.7153,5527.0
2019-09-17 14:25:00,147.14,147.18,147.11,147.16,5038.0,129.6977,129.733,129.6713,129.7153,5038.0
2019-09-17 14:30:00,147.18,147.25,147.18,147.24,4206.0,129.733,129.7947,129.733,129.7859,4206.0
2019-09-17 14:35:00,147.24,147.25,147.19,147.19,4797.0,129.7859,129.7947,129.7418,129.7418,4797.0
2019-09-17 14:40:00,147.21,147.23,147.1,147.13,5519.0,129.7594,129.777,129.6625,129.6889,5519.0
2019-09-17 14:45:00,147.11,147.2,147.06,147.12,9304.0,129.6713,129.7506,129.6272,129.6801,9304.0
2019-09-17 14:50:00,147.12,147.12,146.96,146.96,7482.0,129.6801,129.6801,129.5391,129.5391,7482.0
2019-09-17 14:55:00,146.97,147.02,146.88,146.94,8719.0,129.5479,129.5919,129.4685,129.5214,8719.0
2019-09-17 15:00:00,146.96,146.98,146.8,146.82,8857.0,129.5391,129.5567,129.398,129.4156,8857.0
2019-09-17 15:05:00,146.84,146.92,146.8,146.84,8157.0,129.4333,129.5038,129.398,129.4333,8157.0
2019-09-17 15:10:00,146.86,146.86,146.72,146.75,12188.0,129.4509,129.4509,129.3275,129.3539,12188.0
2019-09-17 15:15:00,146.74,146.78,146.68,146.7,11047.0,129.3451,129.3804,129.2922,129.3099,11047.0
2019-09-17 15:20:00,146.72,146.82,146.7,146.78,12517.0,129.3275,129.4156,129.3099,129.3804,12517.0
2019-09-17 15:25:00,146.78,146.88,146.74,146.87,13720.0,129.3804,129.4685,129.3451,129.4597,13720.0
2019-09-17 15:30:00,146.87,146.98,146.83,146.97,26400.0,129.4597,129.5567,129.4245,129.5479,26400.0
2019-09-17 15:35:00,147.0,147.09,146.97,147.08,16613.0,129.5743,129.6536,129.5479,129.6448,16613.0
2019-09-17 15:40:00,147.1,147.13,147.05,147.06,16476.0,129.6625,129.6889,129.6184,129.6272,16476.0
2019-09-17 15:45:00,147.08,147.15,147.02,147.05,28073.0,129.6448,129.7065,129.5919,129.6184,28073.0
2019-09-17 15:50:00,147.03,147.03,146.9,146.96,37962.0,129.6008,129.6008,129.4862,129.5391,37962.0
2019-09-17 15:55:00,146.94,147.29,146.9,147.21,96152.0,129.5214,129.8299,129.4862,129.7594,96152.0
2019-09-18 09:30:00,145.84,146.42,145.09,145.22,38441.0,128.5518,129.0631,127.8907,128.0053,38441.0
2019-09-18 09:35:00,145.24,145.4,144.7,144.77,13347.0,128.0229,128.164,127.547,127.6087,13347.0
2019-09-18 09:40:00,144.77,145.2,144.7,145.19,6457.0,127.6087,127.9877,127.547,127.9789,6457.0
2019-09-18 09:45:00,145.22,145.22,145.08,145.19,29675.0,128.0053,128.0053,127.8819,127.9789,29675.0
2019-09-18 09:50:00,145.23,145.74,145.23,145.73,7016.0,128.0141,128.4637,128.0141,128.4549,7016.0
2019-09-18 09:55:00,145.68,146.05,145.64,145.87,5752.0,128.4108,128.7369,128.3755,128.5783,5752.0
2019-09-18 10:00:00,145.81,146.1,145.8,146.07,8737.0,128.5254,128.781,128.5166,128.7546,8737.0
2019-09-18 10:05:00,146.08,146.41,146.05,146.41,10871.0,128.7634,129.0543,128.7369,129.0543,10871.0
2019-09-18 10:10:00,146.43,146.63,146.4,146.63,6984.0,129.0719,129.2482,129.0454,129.2482,6984.0
2019-09-18 10:15:00,146.6,146.92,146.6,146.89,8432.0,129.2217,129.5038,129.2217,129.4774,8432.0
2019-09-18 10:20:00,146.87,147.0,146.87,146.87,4214.0,129.4597,129.5743,129.4597,129.4597,4214.0
2019-09-18 10:25:00,146.84,146.85,146.63,146.72,8600.0,129.4333,129.4421,129.2482,129.3275,8600.0
2019-09-18 10:30:00,146.7,146.71,146.34,146.4,10275.0,129.3099,129.3187,128.9925,129.0454,10275.0
2019-09-18 10:35:00,146.33,146.66,146.32,146.54,6913.0,128.9837,129.2746,128.9749,129.1688,6913.0
2019-09-18 10:40:00,146.53,146.67,146.44,146.51,4750.0,129.16,129.2834,129.0807,129.1424,4750.0
2019-09-18 10:45:00,146.51,146.52,146.36,146.52,6407.0,129.1424,129.1512,129.0102,129.1512,6407.0
2019-09-18 10:50:00,146.5,146.57,146.46,146.5,6693.0,129.1336,129.1953,129.0983,129.1336,6693.0
2019-09-18 10:55:00,146.48,146.84,146.48,146.84,7674.0,129.116,129.4333,129.116,129.4333,7674.0
2019-09-18 11:00:00,146.79,146.85,146.65,146.69,7741.0,129.3892,129.4421,129.2658,129.3011,7741.0
2019-09-18 11:05:00,146.69,146.75,146.64,146.74,4263.0,129.3011,129.3539,129.257,129.3451,4263.0
2019-09-18 11:10:00,146.75,146.86,146.71,146.73,5646.0,129.3539,129.4509,129.3187,129.3363,5646.0
2019-09-18 11:15:00,146.72,146.76,146.28,146.29,5749.0,129.3275,129.3628,128.9397,128.9485,5749.0
2019-09-18 11:20:00,146.33,146.41,146.28,146.38,6871.0,128.9837,129.0543,128.9397,129.0278,6871.0
2019-09-18 11:25:00,146.4,146.48,146.37,146.37,4504.0,129.0454,129.116,129.019,129.019,4504.0
2019-09-18 11:30:00,146.37,146.46,146.28,146.46,5191.0,129.019,129.0983,128.9397,129.0983,5191.0
2019-09-18 11:35:00,146.45,146.45,146.21,146.27,5204.0,129.0895,129.0895,128.878,128.9308,5204.0
2019-09-18 11:40:00,146.27,146.28,146.13,146.15,7122.0,128.9308,128.9397,128.8074,128.8251,7122.0
2019-09-18 11:45:00,146.15,146.26,146.13,146.21,7752.0,128.8251,128.922,128.8074,128.878,7752.0
2019-09-18 11:50:00,146.21,146.27,146.2,146.22,7069.0,128.878,128.9308,128.8691,128.8868,7069.0
2019-09-18 11:55:00,146.22,146.33,146.22,146.3,6342.0,128.8868,128.9837,128.8868,128.9573,6342.0
2019-09-18 12:00:00,146.33,146.34,146.29,146.29,6062.0,128.9837,128.9925,128.9485,128.9485,6062.0
2019-09-18 12:05:00,146.25,146.29,146.16,146.18,5049.0,128.9132,128.9485,128.8339,128.8515,5049.0
2019-09-18 12:10:00,146.18,146.28,146.15,146.26,4600.0,128.8515,128.9397,128.8251,128.922,4600.0
2019-09-18 12:15:00,146.3,146.4,146.26,146.29,5613.0,128.9573,129.0454,128.922,128.9485,5613.0
2019-09-18 12:20:00,146.29,146.37,146.28,146.37,5613.0,128.9485,129.019,128.9397,129.019,5613.0
2019-09-18 12:25:00,146.33,146.36,146.26,146.31,4445.0,128.9837,129.0102,128.922,128.9661,4445.0
2019-09-18 12:30:00,146.29,146.43,146.29,146.35,3000.0,128.9485,129.0719,128.9485,129.0014,3000.0
2019-09-18 12:35:00,146.35,146.41,146.26,146.41,5914.0,129.0014,129.0543,128.922,129.0543,5914.0
2019-09-18 12:40:00,146.4,146.4,146.36,146.36,4045.0,129.0454,129.0454,129.0102,129.0102,4045.0
2019-09-18 12:45:00,146.43,146.46,146.33,146.33,3232.0,129.0719,129.0983,128.9837,128.9837,3232.0
2019-09-18 12:50:00,146.34,146.36,146.32,146.33,2763.0,128.9925,129.0102,128.9749,128.9837,2763.0
2019-09-18 12:55:00,146.33,146.35,146.25,146.27,3860.0,128.9837,129.0014,128.9132,128.9308,3860.0
2019-09-18 13:00:00,146.27,146.43,146.24,146.37,8714.0,128.9308,129.0719,128.9044,129.019,8714.0
2019-09-18 13:05:00,146.34,146.34,146.17,146.18,5184.0,128.9925,128.9925,128.8427,128.8515,5184.0
2019-09-18 13:10:00,146.22,146.23,146.17,146.23,4810.0,128.8868,128.8956,128.8427,128.8956,4810.0
2019-09-18 13:15:00,146.22,146.32,146.2,146.3,5244.0,128.8868,128.9749,128.8691,128.9573,5244.0
2019-09-18 13:20:00,146.29,146.34,146.27,146.31,6187.0,128.9485,128.9925,128.9308,128.9661,6187.0
2019-09-18 13:25:00,146.34,146.42,146.27,146.38,6167.0,128.9925,129.0631,128.9308,129.0278,6167.0
2019-09-18 13:30:00,146.41,146.46,146.39,146.44,5562.0,129.0543,129.0983,129.0366,129.0807,5562.0
2019-09-18 13:35:00,146.43,146.59,146.39,146.59,7592.0,129.0719,129.2129,129.0366,129.2129,7592.0
2019-09-18 13:40:00,146.62,146.67,146.6,146.64,3901.0,129.2394,129.2834,129.2217,129.257,3901.0
2019-09-18 13:45:00,146.65,146.78,146.65,146.75,5539.0,129.2658,129.3804,129.2658,129.3539,5539.0
2019-09-18 13:50:00,146.75,146.85,146.71,146.85,4797.0,129.3539,129.4421,129.3187,129.4421,4797.0
2019-09-18 13:55:00,146.86,146.95,146.36,146.38,8723.0,129.4509,129.5302,129.0102,129.0278,8723.0
2019-09-18 14:00:00,146.38,146.7,146.16,146.48,14602.0,129.0278,129.3099,128.8339,129.116,14602.0
2019-09-18 14:05:00,146.48,146.78,146.48,146.53,11079.0,129.116,129.3804,129.116,129.16,11079.0
2019-09-18 14:10:00,146.56,146.62,146.03,146.03,15494.0,129.1865,129.2394,128.7193,128.7193,15494.0
2019-09-18 14:15:00,146.04,146.09,145.9,146.0,20953.0,128.7281,128.7722,128.6047,128.6929,20953.0
2019-09-18 14:20:00,145.99,146.06,145.93,146.01,7696.0,128.684,128.7457,128.6312,128.7017,7696.0
2019-09-18 14:25:00,145.98,145.98,145.84,145.89,5781.0,128.6752,128.6752,128.5518,128.5959,5781.0
2019-09-18 14:30:00,145.93,146.04,145.82,146.03,10777.0,128.6312,128.7281,128.5342,128.7193,10777.0
2019-09-18 14:35:00,145.96,145.98,145.81,145.93,7473.0,128.6576,128.6752,128.5254,128.6312,7473.0
2019-09-18 14:40:00,145.93,146.11,145.82,145.82,10926.0,128.6312,128.7898,128.5342,128.5342,10926.0
2019-09-18 14:45:00,145.81,146.06,145.75,146.06,13969.0,128.5254,128.7457,128.4725,128.7457,13969.0
2019-09-18 14:50:00,146.02,146.24,145.97,146.16,11332.0,128.7105,128.9044,128.6664,128.8339,11332.0
2019-09-18 14:55:00,146.15,146.15,145.95,146.0,12161.0,128.8251,128.8251,128.6488,128.6929,12161.0
2019-09-18 15:00:00,146.0,146.08,145.94,146.0,20588.0,128.6929,128.7634,128.64,128.6929,20588.0
2019-09-18 15:05:00,146.0,146.16,145.95,146.14,16717.0,128.6929,128.8339,128.6488,128.8163,16717.0
2019-09-18 15:10:00,146.15,146.18,146.1,146.11,8816.0,128.8251,128.8515,128.781,128.7898,8816.0
2019-09-18 15:15:00,146.11,146.26,146.08,146.25,11130.0,128.7898,128.922,128.7634,128.9132,11130.0
2019-09-18 15:20:00,146.24,146.31,146.18,146.23,10703.0,128.9044,128.9661,128.8515,128.8956,10703.0
2019-09-18 15:25:00,146.25,146.3,146.2,146.23,12089.0,128.9132,128.9573,128.8691,128.8956,12089.0
2019-09-18 15:30:00,146.23,146.63,146.23,146.56,12092.0,128.8956,129.2482,128.8956,129.1865,12092.0
2019-09-18 15:35:00,146.58,146.72,146.54,146.64,17263.0,129.2041,129.3275,129.1688,129.257,17263.0
2019-09-18 15:40:00,146.65,146.84,146.64,146.84,24111.0,129.2658,129.4333,129.257,129.4333,24111.0
2019-09-18 15:45:00,146.86,146.91,146.69,146.69,24210.0,129.4509,129.495,129.3011,129.3011,24210.0
2019-09-18 15:50:00,146.68,146.71,146.54,146.56,38777.0,129.2922,129.3187,129.1688,129.1865,38777.0
2019-09-18 15:55:00,146.58,146.6,146.35,146.49,97073.0,129.2041,129.2217,129.0014,129.1248,97073.0
2019-09-19 09:30:00,146.8,147.36,146.75,147.08,17849.0,129.398,129.8916,129.3539,129.6448,17849.0
2019-09-19 09:35:00,147.03,147.56,147.02,147.23,6529.0,129.6008,130.0679,129.5919,129.777,6529.0
2019-09-19 09:40:00,147.29,147.5,147.2,147.44,4662.0,129.8299,130.015,129.7506,129.9622,4662.0
2019-09-19 09:45:00,147.54,147.54,147.35,147.52,10195.0,130.0503,130.0503,129.8828,130.0327,10195.0
2019-09-19 09:50:00,147.49,147.65,147.44,147.63,7097.0,130.0062,130.1473,129.9622,130.1296,7097.0
2019-09-19 09:55:00,147.61,147.86,147.6,147.81,7227.0,130.112,130.3324,130.1032,130.2883,7227.0
2019-09-19 10:00:00,147.84,147.96,147.78,147.91,7723.0,130.3147,130.4205,130.2618,130.3764,7723.0
2019-09-19 10:05:00,147.92,148.27,147.88,148.1,18617.0,130.3853,130.6938,130.35,130.5439,18617.0
2019-09-19 10:10:00,148.11,148.25,147.97,148.25,7152.0,130.5527,130.6761,130.4293,130.6761,7152.0
2019-09-19 10:15:00,148.25,148.41,148.22,148.27,6055.0,130.6761,130.8172,130.6497,130.6938,6055.0
2019-09-19 10:20:00,148.33,148.34,148.04,148.11,8576.0,130.7467,130.7555,130.491,130.5527,8576.0
2019-09-19 10:25:00,148.12,148.12,147.93,147.93,5804.0,130.5615,130.5615,130.3941,130.3941,5804.0
2019-09-19 10:30:00,147.93,148.05,147.85,148.05,10539.0,130.3941,130.4998,130.3236,130.4998,10539.0
2019-09-19 10:35:00,148.02,148.02,147.88,147.89,3383.0,130.4734,130.4734,130.35,130.3588,3383.0
2019-09-19 10:40:00,147.92,147.94,147.86,147.91,2400.0,130.3853,130.4029,130.3324,130.3764,2400.0
2019-09-19 10:45:00,147.88,147.88,147.67,147.69,8804.0,130.35,130.35,130.1649,130.1825,8804.0
2019-09-19 10:50:00,147.68,147.79,147.68,147.79,4068.0,130.1737,130.2707,130.1737,130.2707,4068.0
2019-09-19 10:55:00,147.76,147.76,147.56,147.6,6009.0,130.2442,130.2442,130.0679,130.1032,6009.0
2019-09-19 11:00:00,147.62,147.62,147.47,147.51,5855.0,130.1208,130.1208,129.9886,130.0239,5855.0
2019-09-19 11:05:00,147.5,147.63,147.45,147.58,4740.0,130.015,130.1296,129.971,130.0856,4740.0
2019-09-19 11:10:00,147.57,147.89,147.57,147.86,11370.0,130.0767,130.3588,130.0767,130.3324,11370.0
2019-09-19 11:15:00,147.86,148.04,147.82,147.98,5659.0,130.3324,130.491,130.2971,130.4381,5659.0
2019-09-19 11:20:00,148.04,148.15,147.98,148.08,5608.0,130.491,130.588,130.4381,130.5263,5608.0
2019-09-19 11:25:00,148.06,148.19,148.01,148.12,6384.0,130.5087,130.6232,130.4646,130.5615,6384.0
2019-09-19 11:30:00,148.12,148.14,147.94,147.95,4826.0,130.5615,130.5792,130.4029,130.4117,4826.0
2019-09-19 11:35:00,147.97,148.11,147.96,148.03,4868.0,130.4293,130.5527,130.4205,130.4822,4868.0
2019-09-19 11:40:00,148.09,148.11,147.84,147.89,7248.0,130.5351,130.5527,130.3147,130.3588,7248.0
2019-09-19 11:45:00,147.89,147.95,147.88,147.88,6942.0,130.3588,130.4117,130.35,130.35,6942.0
2019-09-19 11:50:00,147.88,147.93,147.85,147.91,3338.0,130.35,130.3941,130.3236,130.3764,3338.0
2019-09-19 11:55:00,147.89,147.93,147.87,147.9,3785.0,130.3588,130.3941,130.3412,130.3676,3785.0
2019-09-19 12:00:00,147.92,147.93,147.67,147.75,10602.0,130.3853,130.3941,130.1649,130.2354,10602.0
2019-09-19 12:05:00,147.75,147.76,147.61,147.62,4330.0,130.2354,130.2442,130.112,130.1208,4330.0
2019-09-19 12:10:00,147.62,147.72,147.59,147.6,7214.0,130.1208,130.209,130.0944,130.1032,7214.0
2019-09-19 12:15:00,147.62,147.64,147.45,147.52,8765.0,130.1208,130.1384,129.971,130.0327,8765.0
2019-09-19 12:20:00,147.53,147.53,147.4,147.4,6100.0,130.0415,130.0415,129.9269,129.9269,6100.0
2019-09-19 12:25:00,147.42,147.45,147.27,147.3,5437.0,129.9445,129.971,129.8123,129.8387,5437.0
2019-09-19 12:30:00,147.29,147.32,147.23,147.27,3354.0,129.8299,129.8564,129.777,129.8123,3354.0
2019-09-19 12:35:00,147.24,147.34,147.22,147.28,2402.0,129.7859,129.874,129.7682,129.8211,2402.0
2019-09-19 12:40:00,147.28,147.35,147.23,147.34,5180.0,129.8211,129.8828,129.777,129.874,5180.0
2019-09-19 12:45:00,147.38,147.42,147.38,147.4,2161.0,129.9093,129.9445,129.9093,129.9269,2161.0
2019-09-19 12:50:00,147.39,147.41,147.32,147.35,3762.0,129.9181,129.9357,129.8564,129.8828,3762.0
2019-09-19 12:55:00,147.36,147.41,147.32,147.32,8014.0,129.8916,129.9357,129.8564,129.8564,8014.0
2019-09-19 13:00:00,147.33,147.44,147.33,147.44,3663.0,129.8652,129.9622,129.8652,129.9622,3663.0
2019-09-19 13:05:00,147.41,147.45,147.37,147.37,4424.0,129.9357,129.971,129.9005,129.9005,4424.0
2019-09-19 13:10:00,147.37,147.38,147.23,147.25,4933.0,129.9005,129.9093,129.777,129.7947,4933.0
2019-09-19 13:15:00,147.3,147.36,147.3,147.35,3161.0,129.8387,129.8916,129.8387,129.8828,3161.0
2019-09-19 13:20:00,147.32,147.38,147.25,147.35,5652.0,129.8564,129.9093,129.7947,129.8828,5652.0
2019-09-19 13:25:00,147.34,147.4,147.32,147.36,5401.0,129.874,129.9269,129.8564,129.8916,5401.0
2019-09-19 13:30:00,147.38,147.39,147.2,147.27,7258.0,129.9093,129.9181,129.7506,129.8123,7258.0
2019-09-19 13:35:00,147.34,147.4,147.3,147.38,3187.0,129.874,129.9269,129.8387,129.9093,3187.0
2019-09-19 13:40:00,147.42,147.42,147.28,147.38,5714.0,129.9445,129.9445,129.8211,129.9093,5714.0
2019-09-19 13:45:00,147.45,147.61,147.43,147.61,3701.0,129.971,130.112,129.9533,130.112,3701.0
2019-09-19 13:50:00,147.59,147.68,147.58,147.62,3895.0,130.0944,130.1737,130.0856,130.1208,3895.0
2019-09-19 13:55:00,147.63,147.66,147.58,147.63,3839.0,130.1296,130.1561,130.0856,130.1296,3839.0
2019-09-19 14:00:00,147.62,147.62,147.49,147.49,6030.0,130.1208,130.1208,130.0062,130.0062,6030.0
2019-09-19 14:05:00,147.48,147.52,147.44,147.45,2755.0,129.9974,130.0327,129.9622,129.971,2755.0
2019-09-19 14:10:00,147.44,147.54,147.44,147.51,4244.0,129.9622,130.0503,129.9622,130.0239,4244.0
2019-09-19 14:15:00,147.5,147.6,147.48,147.58,4545.0,130.015,130.1032,129.9974,130.0856,4545.0
2019-09-19 14:20:00,147.57,147.58,147.5,147.58,3843.0,130.0767,130.0856,130.015,130.0856,3843.0
2019-09-19 14:25:00,147.57,147.59,147.52,147.56,4501.0,130.0767,130.0944,130.0327,130.0679,4501.0
2019-09-19 14:30:00,147.55,147.59,147.52,147.53,6086.0,130.0591,130.0944,130.0327,130.0415,6086.0
2019-09-19 14:35:00,147.53,147.58,147.37,147.42,5434.0,130.0415,130.0856,129.9005,129.9445,5434.0
2019-09-19 14:40:00,147.4,147.49,147.37,147.45,6449.0,129.9269,130.0062,129.9005,129.971,6449.0
2019-09-19 14:45:00,147.46,147.46,147.29,147.43,5303.0,129.9798,129.9798,129.8299,129.9533,5303.0
2019-09-19 14:50:00,147.42,147.5,147.41,147.46,4500.0,129.9445,130.015,129.9357,129.9798,4500.0
2019-09-19 14:55:00,147.47,147.5,147.44,147.48,4870.0,129.9886,130.015,129.9622,129.9974,4870.0
2019-09-19 15:00:00,147.48,147.57,147.41,147.46,9771.0,129.9974,130.0767,129.9357,129.9798,9771.0
2019-09-19 15:05:00,147.41,147.49,147.41,147.47,6568.0,129.9357,130.0062,129.9357,129.9886,6568.0
2019-09-19 15:10:00,147.49,147.56,147.46,147.53,7549.0,130.0062,130.0679,129.9798,130.0415,7549.0
2019-09-19 15:15:00,147.51,147.61,147.51,147.59,6283.0,130.0239,130.112,130.0239,130.0944,6283.0
2019-09-19 15:20:00,147.61,147.71,147.57,147.7,10778.0,130.112,130.2001,130.0767,130.1913,10778.0
2019-09-19 15:25:00,147.69,147.73,147.51,147.52,9189.0,130.1825,130.2178,130.0239,130.0327,9189.0
2019-09-19 15:30:00,147.51,147.51,147.17,147.25,10443.0,130.0239,130.0239,129.7242,129.7947,10443.0
2019-09-19 15:35:00,147.24,147.29,147.17,147.23,9503.0,129.7859,129.8299,129.7242,129.777,9503.0
2019-09-19 15:40:00,147.2,147.24,147.16,147.17,9393.0,129.7506,129.7859,129.7153,129.7242,9393.0
2019-09-19 15:45:00,147.19,147.19,146.89,146.95,15996.0,129.7418,129.7418,129.4774,129.5302,15996.0
2019-09-19 15:50:00,146.94,146.94,146.79,146.89,17215.0,129.5214,129.5214,129.3892,129.4774,17215.0
2019-09-19 15:55:00,146.96,147.15,146.9,146.94,41698.0,129.5391,129.7065,129.4862,129.5214,41698.0
2019-09-20 09:30:00,146.56,147.33,146.41,147.25,853431.0,129.1865,129.8652,129.0543,129.7947,853431.0
2019-09-20 09:35:00,147.14,148.15,147.14,148.14,13543.0,129.6977,130.588,129.6977,130.5792,13543.0
2019-09-20 09:40:00,148.16,148.33,147.92,148.01,17739.0,130.5968,130.7467,130.3853,130.4646,17739.0
2019-09-20 09:45:00,148.0,148.02,147.74,147.74,16046.0,130.4558,130.4734,130.2266,130.2266,16046.0
2019-09-20 09:50:00,147.73,148.0,147.62,147.8,17623.0,130.2178,130.4558,130.1208,130.2795,17623.0
2019-09-20 09:55:00,147.84,147.89,147.73,147.74,18091.0,130.3147,130.3588,130.2178,130.2266,18091.0
2019-09-20 10:00:00,147.74,147.83,147.56,147.65,22693.0,130.2266,130.3059,130.0679,130.1473,22693.0
2019-09-20 10:05:00,147.67,147.89,147.57,147.87,36904.0,130.1649,130.3588,130.0767,130.3412,36904.0
2019-09-20 10:10:00,147.9,147.9,147.49,147.49,20863.0,130.3676,130.3676,130.0062,130.0062,20863.0
2019-09-20 10:15:00,147.55,147.8,147.49,147.8,9425.0,130.0591,130.2795,130.0062,130.2795,9425.0
2019-09-20 10:20:00,147.76,147.82,147.72,147.81,10678.0,130.2442,130.2971,130.209,130.2883,10678.0
2019-09-20 10:25:00,147.79,147.85,147.66,147.72,11944.0,130.2707,130.3236,130.1561,130.209,11944.0
2019-09-20 10:30:00,147.68,147.8,147.57,147.71,9396.0,130.1737,130.2795,130.0767,130.2001,9396.0
2019-09-20 10:35:00,147.7,147.7,147.56,147.65,11189.0,130.1913,130.1913,130.0679,130.1473,11189.0
2019-09-20 10:40:00,147.65,147.67,147.39,147.44,35391.0,130.1473,130.1649,129.9181,129.9622,35391.0
2019-09-20 10:45:00,147.45,147.45,147.16,147.16,7555.0,129.971,129.971,129.7153,129.7153,7555.0
2019-09-20 10:50:00,147.21,147.38,147.13,147.32,16328.0,129.7594,129.9093,129.6889,129.8564,16328.0
2019-09-20 10:55:00,147.3,147.43,147.11,147.4,9511.0,129.8387,129.9533,129.6713,129.9269,9511.0
2019-09-20 11:00:00,147.4,147.4,147.28,147.34,4149.0,129.9269,129.9269,129.8211,129.874,4149.0
2019-09-20 11:05:00,147.42,147.7,147.36,147.7,3098.0,129.9445,130.1913,129.8916,130.1913,3098.0
2019-09-20 11:10:00,147.7,147.85,147.69,147.75,6131.0,130.1913,130.3236,130.1825,130.2354,6131.0
2019-09-20 11:15:00,147.74,147.81,147.7,147.73,4861.0,130.2266,130.2883,130.1913,130.2178,4861.0
2019-09-20 11:20:00,147.75,147.78,147.65,147.7,4344.0,130.2354,130.2618,130.1473,130.1913,4344.0
2019-09-20 11:25:00,147.67,147.73,147.45,147.49,4449.0,130.1649,130.2178,129.971,130.0062,4449.0
2019-09-20 11:30:00,147.49,147.54,147.32,147.39,3465.0,130.0062,130.0503,129.8564,129.9181,3465.0
2019-09-20 11:35:00,147.32,147.34,147.2,147.3,3802.0,129.8564,129.874,129.7506,129.8387,3802.0
2019-09-20 11:40:00,147.28,147.33,147.2,147.25,3388.0,129.8211,129.8652,129.7506,129.7947,3388.0
2019-09-20 11:45:00,147.25,147.25,147.16,147.17,3014.0,129.7947,129.7947,129.7153,129.7242,3014.0
2019-09-20 11:50:00,147.2,147.25,147.17,147.18,7358.0,129.7506,129.7947,129.7242,129.733,7358.0
2019-09-20 11:55:00,147.3,147.3,147.18,147.21,3912.0,129.8387,129.8387,129.733,129.7594,3912.0
2019-09-20 12:00:00,147.21,147.26,147.19,147.22,2174.0,129.7594,129.8035,129.7418,129.7682,2174.0
2019-09-20 12:05:00,147.19,147.21,147.15,147.16,2100.0,129.7418,129.7594,129.7065,129.7153,2100.0
2019-09-20 12:10:00,147.15,147.2,147.14,147.2,3766.0,129.7065,129.7506,129.6977,129.7506,3766.0
2019-09-20 12:15:00,147.23,147.25,147.19,147.19,1688.0,129.777,129.7947,129.7418,129.7418,1688.0
2019-09-20 12:20:00,147.21,147.24,147.19,147.2,3000.0,129.7594,129.7859,129.7418,129.7506,3000.0
2019-09-20 12:25:00,147.2,147.2,147.14,147.19,4027.0,129.7506,129.7506,129.6977,129.7418,4027.0
2019-09-20 12:30:00,147.19,147.19,147.01,147.03,4860.0,129.7418,129.7418,129.5831,129.6008,4860.0
2019-09-20 12:35:00,147.05,147.06,146.97,146.97,2641.0,129.6184,129.6272,129.5479,129.5479,2641.0
2019-09-20 12:40:00,146.96,146.97,146.87,146.88,3025.0,129.5391,129.5479,129.4597,129.4685,3025.0
2019-09-20 12:45:00,146.88,147.03,146.88,146.95,4107.0,129.4685,129.6008,129.4685,129.5302,4107.0
2019-09-20 12:50:00,146.98,147.07,146.95,147.03,2700.0,129.5567,129.636,129.5302,129.6008,2700.0
2019-09-20 12:55:00,147.03,147.16,147.01,147.16,800.0,129.6008,129.7153,129.5831,129.7153,800.0
2019-09-20 13:00:00,147.15,147.16,147.11,147.12,1172.0,129.7065,129.7153,129.6713,129.6801,1172.0
2019-09-20 13:05:00,147.11,147.11,147.05,147.07,1800.0,129.6713,129.6713,129.6184,129.636,1800.0
2019-09-20 13:10:00,146.99,146.99,146.48,146.49,18108.0,129.5655,129.5655,129.116,129.1248,18108.0
2019-09-20 13:15:00,146.48,146.63,146.07,146.28,12594.0,129.116,129.2482,128.7546,128.9397,12594.0
2019-09-20 13:20:00,146.29,146.46,146.23,146.43,8608.0,128.9485,129.0983,128.8956,129.0719,8608.0
2019-09-20 13:25:00,146.46,146.71,146.4,146.71,8182.0,129.0983,129.3187,129.0454,129.3187,8182.0
2019-09-20 13:30:00,146.7,146.8,146.59,146.75,11154.0,129.3099,129.398,129.2129,129.3539,11154.0
2019-09-20 13:35:00,146.7,146.89,146.69,146.77,4300.0,129.3099,129.4774,129.3011,129.3716,4300.0
2019-09-20 13:40:00,146.82,146.95,146.78,146.94,3778.0,129.4156,129.5302,129.3804,129.5214,3778.0
2019-09-20 13:45:00,146.94,146.94,146.82,146.87,3102.0,129.5214,129.5214,129.4156,129.4597,3102.0
2019-09-20 13:50:00,146.88,146.93,146.79,146.79,7263.0,129.4685,129.5126,129.3892,129.3892,7263.0
2019-09-20 13:55:00,146.74,147.04,146.65,147.02,7520.0,129.3451,129.6096,129.2658,129.5919,7520.0
2019-09-20 14:00:00,147.13,147.46,147.08,147.33,12753.0,129.6889,129.9798,129.6448,129.8652,12753.0
2019-09-20 14:05:00,147.33,147.37,147.13,147.17,4862.0,129.8652,129.9005,129.6889,129.7242,4862.0
2019-09-20 14:10:00,147.16,147.26,147.16,147.23,3794.0,129.7153,129.8035,129.7153,129.777,3794.0
2019-09-20 14:15:00,147.26,147.32,147.2,147.22,6639.0,129.8035,129.8564,129.7506,129.7682,6639.0
2019-09-20 14:20:00,147.21,147.34,147.2,147.31,3881.0,129.7594,129.874,129.7506,129.8476,3881.0
2019-09-20 14:25:00,147.3,147.32,147.21,147.27,3283.0,129.8387,129.8564,129.7594,129.8123,3283.0
2019-09-20 14:30:00,147.25,147.38,147.22,147.34,4506.0,129.7947,129.9093,129.7682,129.874,4506.0
2019-09-20 14:35:00,147.31,147.33,147.26,147.27,3097.0,129.8476,129.8652,129.8035,129.8123,3097.0
2019-09-20 14:40:00,147.27,147.28,147.17,147.17,2470.0,129.8123,129.8211,129.7242,129.7242,2470.0
2019-09-20 14:45:00,147.16,147.17,147.12,147.15,4018.0,129.7153,129.7242,129.6801,129.7065,4018.0
2019-09-20 14:50:00,147.12,147.12,146.89,146.89,4007.0,129.6801,129.6801,129.4774,129.4774,4007.0
2019-09-20 14:55:00,146.83,146.92,146.83,146.84,4690.0,129.4245,129.5038,129.4245,129.4333,4690.0
2019-09-20 15:00:00,146.84,146.85,146.74,146.77,9072.0,129.4333,129.4421,129.3451,129.3716,9072.0
2019-09-20 15:05:00,146.81,146.83,146.69,146.69,4402.0,129.4068,129.4245,129.3011,129.3011,4402.0
2019-09-20 15:10:00,146.72,146.81,146.61,146.77,4637.0,129.3275,129.4068,129.2305,129.3716,4637.0
2019-09-20 15:15:00,146.82,146.82,146.61,146.63,6528.0,129.4156,129.4156,129.2305,129.2482,6528.0
2019-09-20 15:20:00,146.61,146.63,146.43,146.5,5700.0,129.2305,129.2482,129.0719,129.1336,5700.0
2019-09-20 15:25:00,146.53,146.55,146.3,146.33,8417.0,129.16,129.1777,128.9573,128.9837,8417.0
2019-09-20 15:30:00,146.33,146.39,146.23,146.3,10081.0,128.9837,129.0366,128.8956,128.9573,10081.0
2019-09-20 15:35:00,146.32,146.59,146.32,146.43,17298.0,128.9749,129.2129,128.9749,129.0719,17298.0
2019-09-20 15:40:00,146.45,146.52,146.39,146.4,17060.0,129.0895,129.1512,129.0366,129.0454,17060.0
2019-09-20 15:45:00,146.39,146.67,146.39,146.67,21469.0,129.0366,129.2834,129.0366,129.2834,21469.0
2019-09-20 15:50:00,146.68,146.76,146.66,146.73,38552.0,129.2922,129.3628,129.2746,129.3363,38552.0
2019-09-20 15:55:00,146.72,146.76,146.24,146.25,72832.0,129.3275,129.3628,128.9044,128.9132,72832.0
2019-09-23 09:30:00,146.18,146.25,145.83,146.0,15474.0,128.8515,128.9132,128.543,128.6929,15474.0
2019-09-23 09:35:00,146.11,146.41,146.05,146.37,3390.0,128.7898,129.0543,128.7369,129.019,3390.0
2019-09-23 09:40:00,146.45,146.45,146.25,146.31,2840.0,129.0895,129.0895,128.9132,128.9661,2840.0
2019-09-23 09:45:00,146.34,146.59,146.31,146.33,2514.0,128.9925,129.2129,128.9661,128.9837,2514.0
2019-09-23 09:50:00,146.33,146.5,146.28,146.47,2256.0,128.9837,129.1336,128.9397,129.1071,2256.0
2019-09-23 09:55:00,146.45,146.55,146.39,146.43,931.0,129.0895,129.1777,129.0366,129.0719,931.0
2019-09-23 10:00:00,146.42,146.42,146.25,146.28,2120.0,129.0631,129.0631,128.9132,128.9397,2120.0
2019-09-23 10:05:00,146.22,146.37,146.16,146.37,1861.0,128.8868,129.019,128.8339,129.019,1861.0
2019-09-23 10:10:00,146.37,146.4,146.2,146.29,3276.0,129.019,129.0454,128.8691,128.9485,3276.0
2019-09-23 10:15:00,146.38,146.5,146.34,146.45,2400.0,129.0278,129.1336,128.9925,129.0895,2400.0
2019-09-23 10:20:00,146.34,146.45,146.34,146.41,3646.0,128.9925,129.0895,128.9925,129.0543,3646.0
2019-09-23 10:25:00,146.42,146.43,146.35,146.43,2659.0,129.0631,129.0719,129.0014,129.0719,2659.0
2019-09-23 10:30:00,146.43,146.43,146.2,146.3,2764.0,129.0719,129.0719,128.8691,128.9573,2764.0
2019-09-23 10:35:00,146.31,146.43,146.28,146.38,2675.0,128.9661,129.0719,128.9397,129.0278,2675.0
2019-09-23 10:40:00,146.36,146.43,146.34,146.42,1951.0,129.0102,129.0719,128.9925,129.0631,1951.0
2019-09-23 10:45:00,146.4,146.43,146.31,146.38,4999.0,129.0454,129.0719,128.9661,129.0278,4999.0
2019-09-23 10:50:00,146.34,146.47,146.23,146.25,5993.0,128.9925,129.1071,128.8956,128.9132,5993.0
2019-09-23 10:55:00,146.22,146.25,146.15,146.19,2300.0,128.8868,128.9132,128.8251,128.8603,2300.0
2019-09-23 11:00:00,146.19,146.37,146.13,146.34,5724.0,128.8603,129.019,128.8074,128.9925,5724.0
2019-09-23 11:05:00,146.33,146.46,146.24,146.45,11457.0,128.9837,129.0983,128.9044,129.0895,11457.0
2019-09-23 11:10:00,146.43,146.51,146.41,146.51,2323.0,129.0719,129.1424,129.0543,129.1424,2323.0
2019-09-23 11:15:00,146.51,146.59,146.51,146.56,1403.0,129.1424,129.2129,129.1424,129.1865,1403.0
2019-09-23 11:20:00,146.55,146.74,146.54,146.72,11628.0,129.1777,129.3451,129.1688,129.3275,11628.0
2019-09-23 11:25:00,146.72,146.73,146.63,146.69,2892.0,129.3275,129.3363,129.2482,129.3011,2892.0
2019-09-23 11:30:00,146.79,146.95,146.79,146.88,2427.0,129.3892,129.5302,129.3892,129.4685,2427.0
2019-09-23 11:35:00,146.94,147.04,146.93,147.0,2811.0,129.5214,129.6096,129.5126,129.5743,2811.0
2019-09-23 11:40:00,147.0,147.15,146.98,147.09,3062.0,129.5743,129.7065,129.5567,129.6536,3062.0
2019-09-23 11:45:00,147.1,147.1,146.86,146.94,5885.0,129.6625,129.6625,129.4509,129.5214,5885.0
2019-09-23 11:50:00,146.92,147.02,146.9,146.97,3160.0,129.5038,129.5919,129.4862,129.5479,3160.0
2019-09-23 11:55:00,146.99,147.13,146.99,147.13,2804.0,129.5655,129.6889,129.5655,129.6889,2804.0
2019-09-23 12:00:00,147.13,147.13,147.03,147.08,10416.0,129.6889,129.6889,129.6008,129.6448,10416.0
2019-09-23 12:05:00,147.11,147.16,147.11,147.12,1302.0,129.6713,129.7153,129.6713,129.6801,1302.0
2019-09-23 12:10:00,147.11,147.13,147.09,147.12,1210.0,129.6713,129.6889,129.6536,129.6801,1210.0
2019-09-23 12:15:00,147.12,147.13,147.09,147.13,800.0,129.6801,129.6889,129.6536,129.6889,800.0
2019-09-23 12:20:00,147.13,147.13,147.06,147.13,2649.0,129.6889,129.6889,129.6272,129.6889,2649.0
2019-09-23 12:25:00,147.11,147.14,147.01,147.04,2001.0,129.6713,129.6977,129.5831,129.6096,2001.0
2019-09-23 12:30:00,147.08,147.12,147.07,147.1,1536.0,129.6448,129.6801,129.636,129.6625,1536.0
2019-09-23 12:35:00,147.09,147.18,147.09,147.14,1656.0,129.6536,129.733,129.6536,129.6977,1656.0
2019-09-23 12:40:00,147.15,147.22,147.09,147.09,9309.0,129.7065,129.7682,129.6536,129.6536,9309.0
2019-09-23 12:45:00,147.07,147.08,147.01,147.06,1800.0,129.636,129.6448,129.5831,129.6272,1800.0
2019-09-23 12:50:00,147.06,147.1,147.04,147.05,2600.0,129.6272,129.6625,129.6096,129.6184,2600.0
2019-09-23 12:55:00,147.05,147.07,146.97,147.01,3502.0,129.6184,129.636,129.5479,129.5831,3502.0
2019-09-23 13:00:00,147.06,147.06,146.96,146.99,4998.0,129.6272,129.6272,129.5391,129.5655,4998.0
2019-09-23 13:05:00,146.94,147.04,146.9,147.01,2400.0,129.5214,129.6096,129.4862,129.5831,2400.0
2019-09-23 13:10:00,147.02,147.09,147.01,147.05,3653.0,129.5919,129.6536,129.5831,129.6184,3653.0
2019-09-23 13:15:00,147.09,147.13,147.08,147.12,1691.0,129.6536,129.6889,129.6448,129.6801,1691.0
2019-09-23 13:20:00,147.13,147.18,147.1,147.16,1733.0,129.6889,129.733,129.6625,129.7153,1733.0
2019-09-23 13:25:00,147.14,147.36,147.14,147.36,4867.0,129.6977,129.8916,129.6977,129.8916,4867.0
2019-09-23 13:30:00,147.35,147.39,147.22,147.23,4773.0,129.8828,129.9181,129.7682,129.777,4773.0
2019-09-23 13:35:00,147.22,147.36,147.19,147.33,10514.0,129.7682,129.8916,129.7418,129.8652,10514.0
2019-09-23 13:40:00,147.33,147.33,147.19,147.21,2997.0,129.8652,129.8652,129.7418,129.7594,2997.0
2019-09-23 13:45:00,147.23,147.23,147.16,147.16,1245.0,129.777,129.777,129.7153,129.7153,1245.0
2019-09-23 13:50:00,147.16,147.16,147.07,147.14,10743.0,129.7153,129.7153,129.636,129.6977,10743.0
2019-09-23 13:55:00,147.16,147.21,147.13,147.16,8909.0,129.7153,129.7594,129.6889,129.7153,8909.0
2019-09-23 14:00:00,147.17,147.18,147.04,147.06,6584.0,129.7242,129.733,129.6096,129.6272,6584.0
2019-09-23 14:05:00,147.08,147.12,146.96,146.96,2900.0,129.6448,129.6801,129.5391,129.5391,2900.0
2019-09-23 14:10:00,146.96,147.0,146.9,146.9,1300.0,129.5391,129.5743,129.4862,129.4862,1300.0
2019-09-23 14:15:00,146.93,146.93,146.81,146.81,4421.0,129.5126,129.5126,129.4068,129.4068,4421.0
2019-09-23 14:20:00,146.83,146.87,146.75,146.77,3646.0,129.4245,129.4597,129.3539,129.3716,3646.0
2019-09-23 14:25:00,146.76,146.78,146.72,146.75,2242.0,129.3628,129.3804,129.3275,129.3539,2242.0
2019-09-23 14:30:00,146.76,146.85,146.75,146.84,3622.0,129.3628,129.4421,129.3539,129.4333,3622.0
2019-09-23 14:35:00,146.85,146.88,146.78,146.78,3722.0,129.4421,129.4685,129.3804,129.3804,3722.0
2019-09-23 14:40:00,146.8,146.85,146.76,146.85,2108.0,129.398,129.4421,129.3628,129.4421,2108.0
2019-09-23 14:45:00,146.82,146.88,146.8,146.87,3639.0,129.4156,129.4685,129.398,129.4597,3639.0
2019-09-23 14:50:00,146.85,146.91,146.85,146.86,3866.0,129.4421,129.495,129.4421,129.4509,3866.0
2019-09-23 14:55:00,146.88,146.88,146.83,146.87,3302.0,129.4685,129.4685,129.4245,129.4597,3302.0
2019-09-23 15:00:00,146.89,146.9,146.83,146.86,5291.0,129.4774,129.4862,129.4245,129.4509,5291.0
2019-09-23 15:05:00,146.85,146.92,146.85,146.86,5955.0,129.4421,129.5038,129.4421,129.4509,5955.0
2019-09-23 15:10:00,146.87,146.9,146.82,146.9,6765.0,129.4597,129.4862,129.4156,129.4862,6765.0
2019-09-23 15:15:00,146.88,146.9,146.79,146.8,5536.0,129.4685,129.4862,129.3892,129.398,5536.0
2019-09-23 15:20:00,146.8,146.87,146.79,146.86,6198.0,129.398,129.4597,129.3892,129.4509,6198.0
2019-09-23 15:25:00,146.87,146.95,146.85,146.95,7090.0,129.4597,129.5302,129.4421,129.5302,7090.0
2019-09-23 15:30:00,146.94,146.95,146.87,146.91,11024.0,129.5214,129.5302,129.4597,129.495,11024.0
2019-09-23 15:35:00,146.93,146.94,146.76,146.81,13313.0,129.5126,129.5214,129.3628,129.4068,13313.0
2019-09-23 15:40:00,146.82,146.82,146.75,146.78,12221.0,129.4156,129.4156,129.3539,129.3804,12221.0
2019-09-23 15:45:00,146.78,146.84,146.75,146.78,22931.0,129.3804,129.4333,129.3539,129.3804,22931.0
2019-09-23 15:50:00,146.79,146.8,146.49,146.53,49734.0,129.3892,129.398,129.1248,129.16,49734.0
2019-09-23 15:55:00,146.52,146.66,146.41,146.53,93341.0,129.1512,129.2746,129.0543,129.16,93341.0
2019-09-24 09:30:00,146.89,147.22,146.75,147.14,13740.0,129.4774,129.7682,129.3539,129.6977,13740.0
2019-09-24 09:35:00,147.06,147.14,146.84,147.14,6621.0,129.6272,129.6977,129.4333,129.6977,6621.0
2019-09-24 09:40:00,147.15,147.32,146.82,147.23,9458.0,129.7065,129.8564,129.4156,129.777,9458.0
2019-09-24 09:45:00,147.19,147.35,147.18,147.3,5350.0,129.7418,129.8828,129.733,129.8387,5350.0
2019-09-24 09:50:00,147.3,147.31,147.02,147.16,4409.0,129.8387,129.8476,129.5919,129.7153,4409.0
2019-09-24 09:55:00,147.19,147.24,146.97,146.99,8201.0,129.7418,129.7859,129.5479,129.5655,8201.0
2019-09-24 10:00:00,146.96,147.19,146.87,147.17,15851.0,129.5391,129.7418,129.4597,129.7242,15851.0
2019-09-24 10:05:00,147.15,147.17,146.87,147.08,11292.0,129.7065,129.7242,129.4597,129.6448,11292.0
2019-09-24 10:10:00,147.06,147.32,146.98,147.31,3648.0,129.6272,129.8564,129.5567,129.8476,3648.0
2019-09-24 10:15:00,147.4,147.82,147.26,147.81,7733.0,129.9269,130.2971,129.8035,130.2883,7733.0
2019-09-24 10:20:00,147.8,147.84,147.43,147.5,5444.0,130.2795,130.3147,129.9533,130.015,5444.0
2019-09-24 10:25:00,147.51,147.57,147.42,147.53,2950.0,130.0239,130.0767,129.9445,130.0415,2950.0
2019-09-24 10:30:00,147.55,147.67,147.54,147.57,3708.0,130.0591,130.1649,130.0503,130.0767,3708.0
2019-09-24 10:35:00,147.58,147.77,147.58,147.68,6779.0,130.0856,130.253,130.0856,130.1737,6779.0
2019-09-24 10:40:00,147.66,147.84,147.64,147.83,2672.0,130.1561,130.3147,130.1384,130.3059,2672.0
2019-09-24 10:45:00,147.82,147.89,147.8,147.84,2951.0,130.2971,130.3588,130.2795,130.3147,2951.0
2019-09-24 10:50:00,147.89,147.99,147.87,147.95,3319.0,130.3588,130.447,130.3412,130.4117,3319.0
2019-09-24 10:55:00,147.95,148.13,147.95,148.06,14137.0,130.4117,130.5704,130.4117,130.5087,14137.0
2019-09-24 11:00:00,148.0,148.07,147.94,147.94,6431.0,130.4558,130.5175,130.4029,130.4029,6431.0
2019-09-24 11:05:00,147.94,148.15,147.92,148.15,9068.0,130.4029,130.588,130.3853,130.588,9068.0
2019-09-24 11:10:00,148.19,148.21,148.12,148.19,3310.0,130.6232,130.6409,130.5615,130.6232,3310.0
2019-09-24 11:15:00,148.2,148.2,147.95,147.97,3511.0,130.6321,130.6321,130.4117,130.4293,3511.0
2019-09-24 11:20:00,147.95,147.99,147.75,147.77,9846.0,130.4117,130.447,130.2354,130.253,9846.0
2019-09-24 11:25:00,147.79,147.88,147.74,147.78,4989.0,130.2707,130.35,130.2266,130.2618,4989.0
2019-09-24 11:30:00,147.78,147.78,147.6,147.64,6689.0,130.2618,130.2618,130.1032,130.1384,6689.0
2019-09-24 11:35:00,147.66,147.66,147.38,147.4,2186.0,130.1561,130.1561,129.9093,129.9269,2186.0
2019-09-24 11:40:00,147.39,147.59,147.39,147.44,4955.0,129.9181,130.0944,129.9181,129.9622,4955.0
2019-09-24 11:45:00,147.47,147.58,147.43,147.46,2282.0,129.9886,130.0856,129.9533,129.9798,2282.0
2019-09-24 11:50:00,147.44,147.44,147.33,147.36,2698.0,129.9622,129.9622,129.8652,129.8916,2698.0
2019-09-24 11:55:00,147.3,147.41,147.26,147.37,2624.0,129.8387,129.9357,129.8035,129.9005,2624.0
2019-09-24 12:00:00,147.32,147.42,147.28,147.36,5924.0,129.8564,129.9445,129.8211,129.8916,5924.0
2019-09-24 12:05:00,147.39,147.49,147.38,147.49,1800.0,129.9181,130.0062,129.9093,130.0062,1800.0
2019-09-24 12:10:00,147.44,147.53,147.44,147.47,3169.0,129.9622,130.0415,129.9622,129.9886,3169.0
2019-09-24 12:15:00,147.47,147.63,147.39,147.4,11070.0,129.9886,130.1296,129.9181,129.9269,11070.0
2019-09-24 12:20:00,147.37,147.44,147.05,147.08,11682.0,129.9005,129.9622,129.6184,129.6448,11682.0
2019-09-24 12:25:00,147.14,147.14,146.85,146.96,3485.0,129.6977,129.6977,129.4421,129.5391,3485.0
2019-09-24 12:30:00,146.93,146.93,146.81,146.86,2402.0,129.5126,129.5126,129.4068,129.4509,2402.0
2019-09-24 12:35:00,146.96,146.99,146.82,146.89,11425.0,129.5391,129.5655,129.4156,129.4774,11425.0
2019-09-24 12:40:00,146.9,146.91,146.79,146.79,5684.0,129.4862,129.495,129.3892,129.3892,5684.0
2019-09-24 12:45:00,146.78,146.84,146.71,146.74,5100.0,129.3804,129.4333,129.3187,129.3451,5100.0
2019-09-24 12:50:00,146.74,146.78,146.66,146.67,6117.0,129.3451,129.3804,129.2746,129.2834,6117.0
2019-09-24 12:55:00,146.68,146.73,146.59,146.67,13118.0,129.2922,129.3363,129.2129,129.2834,13118.0
2019-09-24 13:00:00,146.69,146.79,146.67,146.67,20953.0,129.3011,129.3892,129.2834,129.2834,20953.0
2019-09-24 13:05:00,146.68,146.75,146.66,146.7,6800.0,129.2922,129.3539,129.2746,129.3099,6800.0
2019-09-24 13:10:00,146.64,146.69,146.52,146.63,7728.0,129.257,129.3011,129.1512,129.2482,7728.0
2019-09-24 13:15:00,146.68,146.8,146.66,146.8,4490.0,129.2922,129.398,129.2746,129.398,4490.0
2019-09-24 13:20:00,146.72,146.72,146.57,146.68,2910.0,129.3275,129.3275,129.1953,129.2922,2910.0
2019-09-24 13:25:00,146.68,146.76,146.67,146.72,5258.0,129.2922,129.3628,129.2834,129.3275,5258.0
2019-09-24 13:30:00,146.75,146.81,146.63,146.77,5951.0,129.3539,129.4068,129.2482,129.3716,5951.0
2019-09-24 13:35:00,146.73,146.75,146.55,146.57,3916.0,129.3363,129.3539,129.1777,129.1953,3916.0
2019-09-24 13:40:00,146.6,146.67,146.54,146.58,5127.0,129.2217,129.2834,129.1688,129.2041,5127.0
2019-09-24 13:45:00,146.54,146.59,146.51,146.57,2853.0,129.1688,129.2129,129.1424,129.1953,2853.0
2019-09-24 13:50:00,146.57,146.69,146.56,146.59,4656.0,129.1953,129.3011,129.1865,129.2129,4656.0
2019-09-24 13:55:00,146.61,146.74,146.5,146.64,2780.0,129.2305,129.3451,129.1336,129.257,2780.0
2019-09-24 14:00:00,146.67,146.67,146.53,146.53,2890.0,129.2834,129.2834,129.16,129.16,2890.0
2019-09-24 14:05:00,146.56,146.56,146.44,146.48,3918.0,129.1865,129.1865,129.0807,129.116,3918.0
2019-09-24 14:10:00,146.5,147.43,146.42,147.07,15568.0,129.1336,129.9533,129.0631,129.636,15568.0
2019-09-24 14:15:00,147.15,147.26,146.94,147.2,8300.0,129.7065,129.8035,129.5214,129.7506,8300.0
2019-09-24 14:20:00,147.23,147.23,147.03,147.08,4061.0,129.777,129.777,129.6008,129.6448,4061.0
2019-09-24 14:25:00,147.06,147.21,147.06,147.17,3157.0,129.6272,129.7594,129.6272,129.7242,3157.0
2019-09-24 14:30:00,147.2,147.2,147.1,147.1,5461.0,129.7506,129.7506,129.6625,129.6625,5461.0
2019-09-24 14:35:00,147.11,147.2,146.69,146.82,15765.0,129.6713,129.7506,129.3011,129.4156,15765.0
2019-09-24 14:40:00,146.87,146.91,146.68,146.75,20603.0,129.4597,129.495,129.2922,129.3539,20603.0
2019-09-24 14:45:00,146.75,146.82,146.62,146.82,5004.0,129.3539,129.4156,129.2394,129.4156,5004.0
2019-09-24 14:50:00,146.79,146.9,146.76,146.8,4368.0,129.3892,129.4862,129.3628,129.398,4368.0
2019-09-24 14:55:00,146.76,146.81,146.67,146.74,5077.0,129.3628,129.4068,129.2834,129.3451,5077.0
2019-09-24 15:00:00,146.72,146.79,146.62,146.73,3099.0,129.3275,129.3892,129.2394,129.3363,3099.0
2019-09-24 15:05:00,146.77,146.77,146.7,146.71,3519.0,129.3716,129.3716,129.3099,129.3187,3519.0
2019-09-24 15:10:00,146.66,146.77,146.61,146.72,4210.0,129.2746,129.3716,129.2305,129.3275,4210.0
2019-09-24 15:15:00,146.7,146.71,146.63,146.7,4904.0,129.3099,129.3187,129.2482,129.3099,4904.0
2019-09-24 15:20:00,146.7,146.7,146.47,146.49,6909.0,129.3099,129.3099,129.1071,129.1248,6909.0
2019-09-24 15:25:00,146.52,146.73,146.51,146.67,6734.0,129.1512,129.3363,129.1424,129.2834,6734.0
2019-09-24 15:30:00,146.65,146.69,146.52,146.54,12455.0,129.2658,129.3011,129.1512,129.1688,12455.0
2019-09-24 15:35:00,146.56,146.59,146.46,146.52,6601.0,129.1865,129.2129,129.0983,129.1512,6601.0
2019-09-24 15:40:00,146.51,146.69,146.51,146.68,10223.0,129.1424,129.3011,129.1424,129.2922,10223.0
2019-09-24 15:45:00,146.66,146.85,146.63,146.74,11873.0,129.2746,129.4421,129.2482,129.3451,11873.0
2019-09-24 15:50:00,146.72,146.77,146.57,146.73,24293.0,129.3275,129.3716,129.1953,129.3363,24293.0
2019-09-24 15:55:00,146.74,146.85,146.61,146.79,51980.0,129.3451,129.4421,129.2305,129.3892,51980.0
2019-09-25 09:30:00,146.85,146.9,146.37,146.79,10548.0,129.4421,129.4862,129.019,129.3892,10548.0
2019-09-25 09:35:00,146.71,146.85,146.4,146.41,6100.0,129.3187,129.4421,129.0454,129.0543,6100.0
2019-09-25 09:40:00,146.63,146.91,146.57,146.73,1810.0,129.2482,129.495,129.1953,129.3363,1810.0
2019-09-25 09:45:00,146.66,146.66,146.39,146.47,2200.0,129.2746,129.2746,129.0366,129.1071,2200.0
2019-09-25 09:50:00,146.55,146.81,146.52,146.76,6506.0,129.1777,129.4068,129.1512,129.3628,6506.0
2019-09-25 09:55:00,146.77,147.01,146.71,146.71,4558.0,129.3716,129.5831,129.3187,129.3187,4558.0
2019-09-25 10:00:00,146.66,146.69,146.44,146.69,9188.0,129.2746,129.3011,129.0807,129.3011,9188.0
2019-09-25 10:05:00,146.6,146.84,146.55,146.73,5600.0,129.2217,129.4333,129.1777,129.3363,5600.0
2019-09-25 10:10:00,146.61,146.64,146.37,146.37,4073.0,129.2305,129.257,129.019,129.019,4073.0
2019-09-25 10:15:00,146.23,146.34,146.16,146.23,3000.0,128.8956,128.9925,128.8339,128.8956,3000.0
2019-09-25 10:20:00,146.12,146.24,145.99,145.99,3705.0,128.7986,128.9044,128.684,128.684,3705.0
2019-09-25 10:25:00,146.07,146.34,146.03,146.31,9323.0,128.7546,128.9925,128.7193,128.9661,9323.0
2019-09-25 10:30:00,146.3,146.47,146.3,146.47,6770.0,128.9573,129.1071,128.9573,129.1071,6770.0
2019-09-25 10:35:00,146.5,146.61,146.35,146.4,30366.0,129.1336,129.2305,129.0014,129.0454,30366.0
2019-09-25 10:40:00,146.35,146.35,145.93,146.05,3227.0,129.0014,129.0014,128.6312,128.7369,3227.0
2019-09-25 10:45:00,145.98,146.02,145.78,145.8,2285.0,128.6752,128.7105,128.4989,128.5166,2285.0
2019-09-25 10:50:00,145.82,146.36,145.8,146.36,5512.0,128.5342,129.0102,128.5166,129.0102,5512.0
2019-09-25 10:55:00,146.29,146.29,145.92,145.94,2406.0,128.9485,128.9485,128.6223,128.64,2406.0
2019-09-25 11:00:00,145.96,146.12,145.93,146.01,3707.0,128.6576,128.7986,128.6312,128.7017,3707.0
2019-09-25 11:05:00,145.98,146.09,145.89,146.01,5769.0,128.6752,128.7722,128.5959,128.7017,5769.0
2019-09-25 11:10:00,146.02,146.19,146.01,146.12,9884.0,128.7105,128.8603,128.7017,128.7986,9884.0
2019-09-25 11:15:00,146.13,146.27,146.13,146.23,2574.0,128.8074,128.9308,128.8074,128.8956,2574.0
2019-09-25 11:20:00,146.25,146.39,146.25,146.36,2233.0,128.9132,129.0366,128.9132,129.0102,2233.0
2019-09-25 11:25:00,146.32,146.4,146.31,146.35,3088.0,128.9749,129.0454,128.9661,129.0014,3088.0
2019-09-25 11:30:00,146.39,146.5,146.34,146.41,4145.0,129.0366,129.1336,128.9925,129.0543,4145.0
2019-09-25 11:35:00,146.44,146.54,146.42,146.49,3244.0,129.0807,129.1688,129.0631,129.1248,3244.0
2019-09-25 11:40:00,146.54,146.54,146.39,146.39,3200.0,129.1688,129.1688,129.0366,129.0366,3200.0
2019-09-25 11:45:00,146.34,146.41,146.32,146.41,1900.0,128.9925,129.0543,128.9749,129.0543,1900.0
2019-09-25 11:50:00,146.43,146.53,146.41,146.5,4300.0,129.0719,129.16,129.0543,129.1336,4300.0
2019-09-25 11:55:00,146.52,146.72,146.51,146.7,3525.0,129.1512,129.3275,129.1424,129.3099,3525.0
2019-09-25 12:00:00,146.74,146.8,146.64,146.8,2800.0,129.3451,129.398,129.257,129.398,2800.0
2019-09-25 12:05:00,146.81,146.97,146.76,146.94,3800.0,129.4068,129.5479,129.3628,129.5214,3800.0
2019-09-25 12:10:00,146.91,146.91,146.84,146.88,1691.0,129.495,129.495,129.4333,129.4685,1691.0
2019-09-25 12:15:00,146.83,146.83,146.67,146.72,3268.0,129.4245,129.4245,129.2834,129.3275,3268.0
2019-09-25 12:20:00,146.72,146.75,146.59,146.61,4330.0,129.3275,129.3539,129.2129,129.2305,4330.0
2019-09-25 12:25:00,146.63,146.66,146.59,146.63,2034.0,129.2482,129.2746,129.2129,129.2482,2034.0
2019-09-25 12:30:00,146.64,146.68,146.62,146.65,2533.0,129.257,129.2922,129.2394,129.2658,2533.0
2019-09-25 12:35:00,146.63,146.69,146.62,146.62,1978.0,129.2482,129.3011,129.2394,129.2394,1978.0
2019-09-25 12:40:00,146.65,146.74,146.6,146.74,3300.0,129.2658,129.3451,129.2217,129.3451,3300.0
2019-09-25 12:45:00,146.71,146.76,146.66,146.71,3401.0,129.3187,129.3628,129.2746,129.3187,3401.0
2019-09-25 12:50:00,146.71,146.72,146.57,146.57,4116.0,129.3187,129.3275,129.1953,129.1953,4116.0
2019-09-25 12:55:00,146.56,146.72,146.45,146.5,8364.0,129.1865,129.3275,129.0895,129.1336,8364.0
2019-09-25 13:00:00,146.46,146.59,146.46,146.58,1755.0,129.0983,129.2129,129.0983,129.2041,1755.0
2019-09-25 13:05:00,146.59,146.66,146.57,146.66,3024.0,129.2129,129.2746,129.1953,129.2746,3024.0
2019-09-25 13:10:00,146.64,146.75,146.6,146.75,2314.0,129.257,129.3539,129.2217,129.3539,2314.0
2019-09-25 13:15:00,146.72,146.72,146.64,146.65,1966.0,129.3275,129.3275,129.257,129.2658,1966.0
2019-09-25 13:20:00,146.68,146.75,146.68,146.7,3082.0,129.2922,129.3539,129.2922,129.3099,3082.0
2019-09-25 13:25:00,146.69,146.7,146.65,146.68,3420.0,129.3011,129.3099,129.2658,129.2922,3420.0
2019-09-25 13:30:00,146.69,146.73,146.66,146.67,2200.0,129.3011,129.3363,129.2746,129.2834,2200.0
2019-09-25 13:35:00,146.73,146.75,146.63,146.67,2800.0,129.3363,129.3539,129.2482,129.2834,2800.0
2019-09-25 13:40:00,146.71,146.72,146.66,146.67,2750.0,129.3187,129.3275,129.2746,129.2834,2750.0
2019-09-25 13:45:00,146.67,146.71,146.6,146.66,3256.0,129.2834,129.3187,129.2217,129.2746,3256.0
2019-09-25 13:50:00,146.66,146.74,146.61,146.68,3833.0,129.2746,129.3451,129.2305,129.2922,3833.0
2019-09-25 13:55:00,146.66,146.72,146.6,146.63,2672.0,129.2746,129.3275,129.2217,129.2482,2672.0
2019-09-25 14:00:00,146.65,146.73,146.58,146.63,4662.0,129.2658,129.3363,129.2041,129.2482,4662.0
2019-09-25 14:05:00,146.65,146.75,146.6,146.7,4216.0,129.2658,129.3539,129.2217,129.3099,4216.0
2019-09-25 14:10:00,146.69,146.73,146.65,146.67,3435.0,129.3011,129.3363,129.2658,129.2834,3435.0
2019-09-25 14:15:00,146.67,146.74,146.63,146.7,2230.0,129.2834,129.3451,129.2482,129.3099,2230.0
2019-09-25 14:20:00,146.72,146.74,146.66,146.66,2442.0,129.3275,129.3451,129.2746,129.2746,2442.0
2019-09-25 14:25:00,146.67,146.74,146.67,146.68,2410.0,129.2834,129.3451,129.2834,129.2922,2410.0
2019-09-25 14:30:00,146.65,146.71,146.6,146.64,4551.0,129.2658,129.3187,129.2217,129.257,4551.0
2019-09-25 14:35:00,146.63,146.73,146.61,146.7,15963.0,129.2482,129.3363,129.2305,129.3099,15963.0
2019-09-25 14:40:00,146.75,146.81,146.65,146.74,3100.0,129.3539,129.4068,129.2658,129.3451,3100.0
2019-09-25 14:45:00,146.69,146.76,146.69,146.75,2633.0,129.3011,129.3628,129.3011,129.3539,2633.0
2019-09-25 14:50:00,146.67,146.75,146.67,146.69,2700.0,129.2834,129.3539,129.2834,129.3011,2700.0
2019-09-25 14:55:00,146.68,146.77,146.68,146.74,3868.0,129.2922,129.3716,129.2922,129.3451,3868.0
2019-09-25 15:00:00,146.72,146.76,146.65,146.65,3200.0,129.3275,129.3628,129.2658,129.2658,3200.0
2019-09-25 15:05:00,146.71,146.75,146.69,146.74,2975.0,129.3187,129.3539,129.3011,129.3451,2975.0
2019-09-25 15:10:00,146.73,146.76,146.71,146.73,4229.0,129.3363,129.3628,129.3187,129.3363,4229.0
2019-09-25 15:15:00,146.73,146.75,146.68,146.71,2159.0,129.3363,129.3539,129.2922,129.3187,2159.0
2019-09-25 15:20:00,146.73,146.75,146.7,146.74,5464.0,129.3363,129.3539,129.3099,129.3451,5464.0
2019-09-25 15:25:00,146.73,146.74,146.65,146.68,3900.0,129.3363,129.3451,129.2658,129.2922,3900.0
2019-09-25 15:30:00,146.68,146.71,146.62,146.71,4741.0,129.2922,129.3187,129.2394,129.3187,4741.0
2019-09-25 15:35:00,146.71,146.75,146.68,146.74,5682.0,129.3187,129.3539,129.2922,129.3451,5682.0
2019-09-25 15:40:00,146.74,146.81,146.71,146.75,14213.0,129.3451,129.4068,129.3187,129.3539,14213.0
2019-09-25 15:45:00,146.76,146.76,146.68,146.75,8504.0,129.3628,129.3628,129.2922,129.3539,8504.0
2019-09-25 15:50:00,146.75,146.94,146.75,146.86,27607.0,129.3539,129.5214,129.3539,129.4509,27607.0
2019-09-25 15:55:00,146.86,146.99,146.81,146.86,42314.0,129.4509,129.5655,129.4068,129.4509,42314.0
2019-09-26 09:30:00,146.9,147.26,146.9,147.02,11029.0,129.4862,129.8035,129.4862,129.5919,11029.0
2019-09-26 09:35:00,147.06,147.07,146.83,147.07,7010.0,129.6272,129.636,129.4245,129.636,7010.0
2019-09-26 09:40:00,147.04,147.2,147.03,147.12,6651.0,129.6096,129.7506,129.6008,129.6801,6651.0
2019-09-26 09:45:00,147.21,147.57,147.21,147.51,3600.0,129.7594,130.0767,129.7594,130.0239,3600.0
2019-09-26 09:50:00,147.42,147.51,147.4,147.42,4687.0,129.9445,130.0239,129.9269,129.9445,4687.0
2019-09-26 09:55:00,147.4,147.52,147.39,147.44,6271.0,129.9269,130.0327,129.9181,129.9622,6271.0
2019-09-26 10:00:00,147.44,147.44,147.19,147.34,5639.0,129.9622,129.9622,129.7418,129.874,5639.0
2019-09-26 10:05:00,147.34,147.43,147.29,147.39,6302.0,129.874,129.9533,129.8299,129.9181,6302.0
2019-09-26 10:10:00,147.44,147.44,147.22,147.25,7531.0,129.9622,129.9622,129.7682,129.7947,7531.0
2019-09-26 10:15:00,147.24,147.27,147.14,147.14,3300.0,129.7859,129.8123,129.6977,129.6977,3300.0
2019-09-26 10:20:00,147.15,147.33,147.14,147.29,4316.0,129.7065,129.8652,129.6977,129.8299,4316.0
2019-09-26 10:25:00,147.31,147.53,147.31,147.53,1549.0,129.8476,130.0415,129.8476,130.0415,1549.0
2019-09-26 10:30:00,147.56,147.57,147.48,147.49,4958.0,130.0679,130.0767,129.9974,130.0062,4958.0
2019-09-26 10:35:00,147.51,147.69,147.47,147.66,6414.0,130.0239,130.1825,129.9886,130.1561,6414.0
2019-09-26 10:40:00,147.64,147.64,147.53,147.54,1500.0,130.1384,130.1384,130.0415,130.0503,1500.0
2019-09-26 10:45:00,147.59,147.63,147.51,147.63,1895.0,130.0944,130.1296,130.0239,130.1296,1895.0
2019-09-26 10:50:00,147.69,147.81,147.66,147.74,3619.0,130.1825,130.2883,130.1561,130.2266,3619.0
2019-09-26 10:55:00,147.74,147.85,147.58,147.83,6290.0,130.2266,130.3236,130.0856,130.3059,6290.0
2019-09-26 11:00:00,147.84,147.84,147.61,147.69,4700.0,130.3147,130.3147,130.112,130.1825,4700.0
2019-09-26 11:05:00,147.76,147.88,147.7,147.82,3300.0,130.2442,130.35,130.1913,130.2971,3300.0
2019-09-26 11:10:00,147.82,147.9,147.78,147.87,2859.0,130.2971,130.3676,130.2618,130.3412,2859.0
2019-09-26 11:15:00,147.89,147.92,147.55,147.69,6890.0,130.3588,130.3853,130.0591,130.1825,6890.0
2019-09-26 11:20:00,147.69,147.69,147.52,147.61,3815.0,130.1825,130.1825,130.0327,130.112,3815.0
2019-09-26 11:25:00,147.62,147.77,147.54,147.77,5171.0,130.1208,130.253,130.0503,130.253,5171.0
2019-09-26 11:30:00,147.74,147.74,147.6,147.71,4972.0,130.2266,130.2266,130.1032,130.2001,4972.0
2019-09-26 11:35:00,147.68,147.76,147.52,147.56,4500.0,130.1737,130.2442,130.0327,130.0679,4500.0
2019-09-26 11:40:00,147.53,147.56,147.34,147.37,2449.0,130.0415,130.0679,129.874,129.9005,2449.0
2019-09-26 11:45:00,147.34,147.48,147.31,147.48,3207.0,129.874,129.9974,129.8476,129.9974,3207.0
2019-09-26 11:50:00,147.47,147.48,147.3,147.31,6499.0,129.9886,129.9974,129.8387,129.8476,6499.0
2019-09-26 11:55:00,147.32,147.43,147.32,147.43,3699.0,129.8564,129.9533,129.8564,129.9533,3699.0
2019-09-26 12:00:00,147.38,147.53,147.32,147.53,4042.0,129.9093,130.0415,129.8564,130.0415,4042.0
2019-09-26 12:05:00,147.55,147.71,147.54,147.67,5066.0,130.0591,130.2001,130.0503,130.1649,5066.0
2019-09-26 12:10:00,147.66,147.82,147.65,147.82,1611.0,130.1561,130.2971,130.1473,130.2971,1611.0
2019-09-26 12:15:00,147.81,147.91,147.81,147.88,2300.0,130.2883,130.3764,130.2883,130.35,2300.0
2019-09-26 12:20:00,147.92,147.92,147.77,147.8,2148.0,130.3853,130.3853,130.253,130.2795,2148.0
2019-09-26 12:25:00,147.78,148.07,147.75,148.04,4391.0,130.2618,130.5175,130.2354,130.491,4391.0
2019-09-26 12:30:00,148.02,148.05,147.93,147.94,3020.0,130.4734,130.4998,130.3941,130.4029,3020.0
2019-09-26 12:35:00,147.96,148.07,147.93,148.04,3025.0,130.4205,130.5175,130.3941,130.491,3025.0
2019-09-26 12:40:00,148.02,148.12,147.99,148.05,3683.0,130.4734,130.5615,130.447,130.4998,3683.0
2019-09-26 12:45:00,148.01,148.1,148.01,148.1,2100.0,130.4646,130.5439,130.4646,130.5439,2100.0
2019-09-26 12:50:00,148.11,148.16,148.02,148.12,7838.0,130.5527,130.5968,130.4734,130.5615,7838.0
2019-09-26 12:55:00,148.12,148.15,148.05,148.12,3600.0,130.5615,130.588,130.4998,130.5615,3600.0
2019-09-26 13:00:00,148.13,148.13,148.04,148.09,3944.0,130.5704,130.5704,130.491,130.5351,3944.0
2019-09-26 13:05:00,148.12,148.28,148.12,148.25,2502.0,130.5615,130.7026,130.5615,130.6761,2502.0
2019-09-26 13:10:00,148.23,148.23,148.07,148.07,8228.0,130.6585,130.6585,130.5175,130.5175,8228.0
2019-09-26 13:15:00,148.08,148.09,147.95,148.05,7529.0,130.5263,130.5351,130.4117,130.4998,7529.0
2019-09-26 13:20:00,148.04,148.04,147.96,148.01,10081.0,130.491,130.491,130.4205,130.4646,10081.0
2019-09-26 13:25:00,148.01,148.06,147.99,147.99,1590.0,130.4646,130.5087,130.447,130.447,1590.0
2019-09-26 13:30:00,148.05,148.07,147.98,148.0,5155.0,130.4998,130.5175,130.4381,130.4558,5155.0
2019-09-26 13:35:00,147.97,148.08,147.97,148.08,10002.0,130.4293,130.5263,130.4293,130.5263,10002.0
2019-09-26 13:40:00,148.05,148.08,147.95,147.97,4450.0,130.4998,130.5263,130.4117,130.4293,4450.0
2019-09-26 13:45:00,147.99,148.05,147.92,147.92,4588.0,130.447,130.4998,130.3853,130.3853,4588.0
2019-09-26 13:50:00,147.93,148.0,147.89,148.0,3314.0,130.3941,130.4558,130.3588,130.4558,3314.0
2019-09-26 13:55:00,147.99,148.02,147.95,147.99,4186.0,130.447,130.4734,130.4117,130.447,4186.0
2019-09-26 14:00:00,148.0,148.17,148.0,148.15,1869.0,130.4558,130.6056,130.4558,130.588,1869.0
2019-09-26 14:05:00,148.18,148.34,148.14,148.34,6911.0,130.6144,130.7555,130.5792,130.7555,6911.0
2019-09-26 14:10:00,148.34,148.34,148.12,148.15,2715.0,130.7555,130.7555,130.5615,130.588,2715.0
2019-09-26 14:15:00,148.14,148.2,148.11,148.2,3741.0,130.5792,130.6321,130.5527,130.6321,3741.0
2019-09-26 14:20:00,148.2,148.23,148.18,148.23,2779.0,130.6321,130.6585,130.6144,130.6585,2779.0
2019-09-26 14:25:00,148.23,148.27,148.17,148.25,4003.0,130.6585,130.6938,130.6056,130.6761,4003.0
2019-09-26 14:30:00,148.25,148.25,148.12,148.13,3510.0,130.6761,130.6761,130.5615,130.5704,3510.0
2019-09-26 14:35:00,148.13,148.13,148.07,148.1,1856.0,130.5704,130.5704,130.5175,130.5439,1856.0
2019-09-26 14:40:00,148.1,148.18,148.1,148.13,2525.0,130.5439,130.6144,130.5439,130.5704,2525.0
2019-09-26 14:45:00,148.15,148.17,148.13,148.13,1918.0,130.588,130.6056,130.5704,130.5704,1918.0
2019-09-26 14:50:00,148.13,148.13,148.01,148.08,4092.0,130.5704,130.5704,130.4646,130.5263,4092.0
2019-09-26 14:55:00,148.1,148.16,148.07,148.12,4140.0,130.5439,130.5968,130.5175,130.5615,4140.0
2019-09-26 15:00:00,148.14,148.27,148.13,148.18,4055.0,130.5792,130.6938,130.5704,130.6144,4055.0
2019-09-26 15:05:00,148.19,148.29,148.11,148.27,3842.0,130.6232,130.7114,130.5527,130.6938,3842.0
2019-09-26 15:10:00,148.29,148.31,148.21,148.23,6517.0,130.7114,130.729,130.6409,130.6585,6517.0
2019-09-26 15:15:00,148.24,148.29,148.21,148.27,3345.0,130.6673,130.7114,130.6409,130.6938,3345.0
2019-09-26 15:20:00,148.3,148.3,148.22,148.24,4518.0,130.7202,130.7202,130.6497,130.6673,4518.0
2019-09-26 15:25:00,148.25,148.41,148.17,148.33,11504.0,130.6761,130.8172,130.6056,130.7467,11504.0
2019-09-26 15:30:00,148.36,148.41,148.31,148.36,4262.0,130.7731,130.8172,130.729,130.7731,4262.0
2019-09-26 15:35:00,148.36,148.37,148.25,148.27,8015.0,130.7731,130.7819,130.6761,130.6938,8015.0
2019-09-26 15:40:00,148.24,148.31,148.22,148.27,12430.0,130.6673,130.729,130.6497,130.6938,12430.0
2019-09-26 15:45:00,148.25,148.34,148.24,148.31,6255.0,130.6761,130.7555,130.6673,130.729,6255.0
2019-09-26 15:50:00,148.3,148.32,148.03,148.07,30287.0,130.7202,130.7378,130.4822,130.5175,30287.0
2019-09-26 15:55:00,148.04,148.19,148.0,148.11,36646.0,130.491,130.6232,130.4558,130.5527,36646.0
2019-09-27 09:30:00,148.54,148.66,148.08,148.08,13555.0,130.9318,131.0375,130.5263,130.5263,13555.0
2019-09-27 09:35:00,148.05,148.05,147.6,147.6,4968.0,130.4998,130.4998,130.1032,130.1032,4968.0
2019-09-27 09:40:00,147.66,147.67,147.3,147.49,4103.0,130.1561,130.1649,129.8387,130.0062,4103.0
2019-09-27 09:45:00,147.59,147.73,147.52,147.64,3294.0,130.0944,130.2178,130.0327,130.1384,3294.0
2019-09-27 09:50:00,147.65,147.88,147.65,147.81,3100.0,130.1473,130.35,130.1473,130.2883,3100.0
2019-09-27 09:55:00,147.71,147.78,147.45,147.63,3700.0,130.2001,130.2618,129.971,130.1296,3700.0
2019-09-27 10:00:00,147.72,147.93,147.54,147.81,4553.0,130.209,130.3941,130.0503,130.2883,4553.0
2019-09-27 10:05:00,147.8,148.14,147.8,147.98,7154.0,130.2795,130.5792,130.2795,130.4381,7154.0
2019-09-27 10:10:00,147.97,148.01,147.44,147.44,4498.0,130.4293,130.4646,129.9622,129.9622,4498.0
2019-09-27 10:15:00,147.45,147.52,147.19,147.35,24800.0,129.971,130.0327,129.7418,129.8828,24800.0
2019-09-27 10:20:00,147.28,147.49,147.22,147.39,3272.0,129.8211,130.0062,129.7682,129.9181,3272.0
2019-09-27 10:25:00,147.39,147.55,147.35,147.55,2967.0,129.9181,130.0591,129.8828,130.0591,2967.0
2019-09-27 10:30:00,147.58,147.72,147.54,147.59,4300.0,130.0856,130.209,130.0503,130.0944,4300.0
2019-09-27 10:35:00,147.64,147.64,147.39,147.48,3062.0,130.1384,130.1384,129.9181,129.9974,3062.0
2019-09-27 10:40:00,147.49,147.59,147.44,147.59,2716.0,130.0062,130.0944,129.9622,130.0944,2716.0
2019-09-27 10:45:00,147.63,147.76,147.53,147.75,4219.0,130.1296,130.2442,130.0415,130.2354,4219.0
2019-09-27 10:50:00,147.74,147.85,147.67,147.76,2987.0,130.2266,130.3236,130.1649,130.2442,2987.0
2019-09-27 10:55:00,147.72,147.99,147.72,147.84,3570.0,130.209,130.447,130.209,130.3147,3570.0
2019-09-27 11:00:00,147.85,147.94,147.81,147.94,7635.0,130.3236,130.4029,130.2883,130.4029,7635.0
2019-09-27 11:05:00,147.92,147.93,147.85,147.91,3800.0,130.3853,130.3941,130.3236,130.3764,3800.0
2019-09-27 11:10:00,147.95,147.97,147.9,147.97,2808.0,130.4117,130.4293,130.3676,130.4293,2808.0
2019-09-27 11:15:00,147.97,148.05,147.89,148.0,4930.0,130.4293,130.4998,130.3588,130.4558,4930.0
2019-09-27 11:20:00,148.03,148.11,147.97,148.0,5224.0,130.4822,130.5527,130.4293,130.4558,5224.0
2019-09-27 11:25:00,148.04,148.15,148.02,148.03,3350.0,130.491,130.588,130.4734,130.4822,3350.0
2019-09-27 11:30:00,148.07,148.2,148.07,148.14,2252.0,130.5175,130.6321,130.5175,130.5792,2252.0
2019-09-27 11:35:00,148.17,148.19,147.56,147.79,13213.0,130.6056,130.6232,130.0679,130.2707,13213.0
2019-09-27 11:40:00,147.77,147.96,147.47,147.51,5923.0,130.253,130.4205,129.9886,130.0239,5923.0
2019-09-27 11:45:00,147.47,147.75,147.43,147.75,6463.0,129.9886,130.2354,129.9533,130.2354,6463.0
2019-09-27 11:50:00,147.7,147.77,147.53,147.77,7137.0,130.1913,130.253,130.0415,130.253,7137.0
2019-09-27 11:55:00,147.76,148.0,147.76,147.96,4100.0,130.2442,130.4558,130.2442,130.4205,4100.0
2019-09-27 12:00:00,147.98,148.04,147.8,147.89,3056.0,130.4381,130.491,130.2795,130.3588,3056.0
2019-09-27 12:05:00,147.89,147.89,147.73,147.77,9046.0,130.3588,130.3588,130.2178,130.253,9046.0
2019-09-27 12:10:00,147.77,147.83,147.66,147.81,4542.0,130.253,130.3059,130.1561,130.2883,4542.0
2019-09-27 12:15:00,147.81,147.89,147.58,147.69,4479.0,130.2883,130.3588,130.0856,130.1825,4479.0
2019-09-27 12:20:00,147.62,147.66,147.56,147.63,2000.0,130.1208,130.1561,130.0679,130.1296,2000.0
2019-09-27 12:25:00,147.63,147.72,147.58,147.62,3445.0,130.1296,130.209,130.0856,130.1208,3445.0
2019-09-27 12:30:00,147.62,147.65,147.57,147.59,2470.0,130.1208,130.1473,130.0767,130.0944,2470.0
2019-09-27 12:35:00,147.64,147.73,147.64,147.72,1697.0,130.1384,130.2178,130.1384,130.209,1697.0
2019-09-27 12:40:00,147.71,147.75,147.63,147.65,5400.0,130.2001,130.2354,130.1296,130.1473,5400.0
2019-09-27 12:45:00,147.66,147.67,147.47,147.47,5163.0,130.1561,130.1649,129.9886,129.9886,5163.0
2019-09-27 12:50:00,147.51,147.58,147.45,147.45,4052.0,130.0239,130.0856,129.971,129.971,4052.0
2019-09-27 12:55:00,147.54,147.58,147.29,147.31,3803.0,130.0503,130.0856,129.8299,129.8476,3803.0
2019-09-27 13:00:00,147.33,147.33,147.19,147.33,4818.0,129.8652,129.8652,129.7418,129.8652,4818.0
2019-09-27 13:05:00,147.37,147.52,147.37,147.52,2397.0,129.9005,130.0327,129.9005,130.0327,2397.0
2019-09-27 13:10:00,147.5,147.5,147.36,147.36,3118.0,130.015,130.015,129.8916,129.8916,3118.0
2019-09-27 13:15:00,147.4,147.42,147.29,147.39,2980.0,129.9269,129.9445,129.8299,129.9181,2980.0
2019-09-27 13:20:00,147.41,147.41,147.28,147.36,5427.0,129.9357,129.9357,129.8211,129.8916,5427.0
2019-09-27 13:25:00,147.34,147.43,147.28,147.41,5447.0,129.874,129.9533,129.8211,129.9357,5447.0
2019-09-27 13:30:00,147.39,147.39,147.25,147.34,8849.0,129.9181,129.9181,129.7947,129.874,8849.0
2019-09-27 13:35:00,147.32,147.34,147.27,147.32,2420.0,129.8564,129.874,129.8123,129.8564,2420.0
2019-09-27 13:40:00,147.31,147.44,147.31,147.37,2100.0,129.8476,129.9622,129.8476,129.9005,2100.0
2019-09-27 13:45:00,147.36,147.36,147.27,147.3,3387.0,129.8916,129.8916,129.8123,129.8387,3387.0
2019-09-27 13:50:00,147.27,147.36,147.15,147.3,3467.0,129.8123,129.8916,129.7065,129.8387,3467.0
2019-09-27 13:55:00,147.36,147.38,147.2,147.25,5622.0,129.8916,129.9093,129.7506,129.7947,5622.0
2019-09-27 14:00:00,147.25,147.25,147.16,147.18,2027.0,129.7947,129.7947,129.7153,129.733,2027.0
2019-09-27 14:05:00,147.17,147.27,147.17,147.19,5135.0,129.7242,129.8123,129.7242,129.7418,5135.0
2019-09-27 14:10:00,147.19,147.37,147.18,147.32,7058.0,129.7418,129.9005,129.733,129.8564,7058.0
2019-09-27 14:15:00,147.35,147.43,147.27,147.39,4105.0,129.8828,129.9533,129.8123,129.9181,4105.0
2019-09-27 14:20:00,147.35,147.45,147.25,147.25,5015.0,129.8828,129.971,129.7947,129.7947,5015.0
2019-09-27 14:25:00,147.28,147.39,147.24,147.38,7705.0,129.8211,129.9181,129.7859,129.9093,7705.0
2019-09-27 14:30:00,147.34,147.43,147.27,147.43,7298.0,129.874,129.9533,129.8123,129.9533,7298.0
2019-09-27 14:35:00,147.39,147.53,147.36,147.46,5656.0,129.9181,130.0415,129.8916,129.9798,5656.0
2019-09-27 14:40:00,147.49,147.53,147.44,147.53,4820.0,130.0062,130.0415,129.9622,130.0415,4820.0
2019-09-27 14:45:00,147.51,147.58,147.45,147.47,6004.0,130.0239,130.0856,129.971,129.9886,6004.0
2019-09-27 14:50:00,147.48,147.52,147.4,147.4,10149.0,129.9974,130.0327,129.9269,129.9269,10149.0
2019-09-27 14:55:00,147.44,147.5,147.37,147.41,5527.0,129.9622,130.015,129.9005,129.9357,5527.0
2019-09-27 15:00:00,147.4,147.55,147.4,147.46,5428.0,129.9269,130.0591,129.9269,129.9798,5428.0
2019-09-27 15:05:00,147.44,147.47,147.37,147.43,8007.0,129.9622,129.9886,129.9005,129.9533,8007.0
2019-09-27 15:10:00,147.44,147.45,147.36,147.36,7274.0,129.9622,129.971,129.8916,129.8916,7274.0
2019-09-27 15:15:00,147.39,147.63,147.39,147.62,5535.0,129.9181,130.1296,129.9181,130.1208,5535.0
2019-09-27 15:20:00,147.63,147.63,147.52,147.59,5706.0,130.1296,130.1296,130.0327,130.0944,5706.0
2019-09-27 15:25:00,147.58,147.58,147.42,147.45,7627.0,130.0856,130.0856,129.9445,129.971,7627.0
2019-09-27 15:30:00,147.45,147.56,147.44,147.55,8178.0,129.971,130.0679,129.9622,130.0591,8178.0
2019-09-27 15:35:00,147.56,147.66,147.53,147.6,9501.0,130.0679,130.1561,130.0415,130.1032,9501.0
2019-09-27 15:40:00,147.59,147.77,147.59,147.72,9436.0,130.0944,130.253,130.0944,130.209,9436.0
2019-09-27 15:45:00,147.74,147.8,147.7,147.77,12586.0,130.2266,130.2795,130.1913,130.253,12586.0
2019-09-27 15:50:00,147.79,147.98,147.77,147.91,31946.0,130.2707,130.4381,130.253,130.3764,31946.0
2019-09-27 15:55:00,147.95,148.08,147.77,148.07,48721.0,130.4117,130.5263,130.253,130.5175,48721.0
2019-09-30 09:30:00,147.98,148.33,147.98,148.08,25423.0,130.4381,130.7467,130.4381,130.5263,25423.0
2019-09-30 09:35:00,148.22,148.44,148.21,148.43,3895.0,130.6497,130.8436,130.6409,130.8348,3895.0
2019-09-30 09:40:00,148.46,148.56,148.45,148.5,1241.0,130.8612,130.9494,130.8524,130.8965,1241.0
2019-09-30 09:45:00,148.45,148.63,148.45,148.62,1855.0,130.8524,131.0111,130.8524,131.0023,1855.0
2019-09-30 09:50:00,148.65,148.93,148.58,148.9,7964.0,131.0287,131.2755,130.967,131.2491,7964.0
2019-09-30 09:55:00,148.85,148.94,148.66,148.66,8202.0,131.205,131.2843,131.0375,131.0375,8202.0
2019-09-30 10:00:00,148.58,148.7,148.43,148.7,5129.0,130.967,131.0728,130.8348,131.0728,5129.0
2019-09-30 10:05:00,148.65,148.71,148.5,148.6,5802.0,131.0287,131.0816,130.8965,130.9846,5802.0
2019-09-30 10:10:00,148.61,148.61,148.38,148.39,1100.0,130.9935,130.9935,130.7907,130.7995,1100.0
2019-09-30 10:15:00,148.35,148.39,148.21,148.27,12916.0,130.7643,130.7995,130.6409,130.6938,12916.0
2019-09-30 10:20:00,148.28,148.28,148.1,148.16,3100.0,130.7026,130.7026,130.5439,130.5968,3100.0
2019-09-30 10:25:00,148.19,148.27,148.18,148.22,3509.0,130.6232,130.6938,130.6144,130.6497,3509.0
2019-09-30 10:30:00,148.2,148.35,148.19,148.19,3687.0,130.6321,130.7643,130.6232,130.6232,3687.0
2019-09-30 10:35:00,148.2,148.43,148.2,148.32,4260.0,130.6321,130.8348,130.6321,130.7378,4260.0
2019-09-30 10:40:00,148.44,148.49,148.37,148.37,2961.0,130.8436,130.8877,130.7819,130.7819,2961.0
2019-09-30 10:45:00,148.44,148.52,148.44,148.49,1900.0,130.8436,130.9141,130.8436,130.8877,1900.0
2019-09-30 10:50:00,148.47,148.76,148.43,148.76,2543.0,130.8701,131.1257,130.8348,131.1257,2543.0
2019-09-30 10:55:00,148.67,148.85,148.67,148.78,3336.0,131.0463,131.205,131.0463,131.1433,3336.0
2019-09-30 11:00:00,148.75,148.93,148.74,148.86,4790.0,131.1169,131.2755,131.108,131.2138,4790.0
2019-09-30 11:05:00,148.79,148.79,148.7,148.77,2089.0,131.1521,131.1521,131.0728,131.1345,2089.0
2019-09-30 11:10:00,148.74,148.85,148.74,148.83,1600.0,131.108,131.205,131.108,131.1874,1600.0
2019-09-30 11:15:00,148.81,148.86,148.77,148.81,4196.0,131.1698,131.2138,131.1345,131.1698,4196.0
2019-09-30 11:20:00,148.83,148.85,148.77,148.77,1711.0,131.1874,131.205,131.1345,131.1345,1711.0
2019-09-30 11:25:00,148.67,148.83,148.67,148.83,1800.0,131.0463,131.1874,131.0463,131.1874,1800.0
2019-09-30 11:30:00,148.84,148.92,148.8,148.92,1100.0,131.1962,131.2667,131.1609,131.2667,1100.0
2019-09-30 11:35:00,148.97,149.06,148.97,149.06,2001.0,131.3108,131.3901,131.3108,131.3901,2001.0
2019-09-30 11:40:00,149.04,149.18,149.03,149.17,3036.0,131.3725,131.4959,131.3637,131.4871,3036.0
2019-09-30 11:45:00,149.12,149.13,148.97,149.01,3564.0,131.443,131.4518,131.3108,131.346,3564.0
2019-09-30 11:50:00,148.98,149.0,148.86,148.89,3000.0,131.3196,131.3372,131.2138,131.2403,3000.0
2019-09-30 11:55:00,148.83,149.0,148.81,149.0,2320.0,131.1874,131.3372,131.1698,131.3372,2320.0
2019-09-30 12:00:00,149.04,149.2,149.01,149.2,3517.0,131.3725,131.5135,131.346,131.5135,3517.0
2019-09-30 12:05:00,149.15,149.16,149.09,149.11,1912.0,131.4694,131.4783,131.4166,131.4342,1912.0
2019-09-30 12:10:00,149.1,149.13,149.07,149.13,1308.0,131.4254,131.4518,131.3989,131.4518,1308.0
2019-09-30 12:15:00,149.14,149.21,149.14,149.19,1016.0,131.4606,131.5223,131.4606,131.5047,1016.0
2019-09-30 12:20:00,149.15,149.24,149.15,149.17,1700.0,131.4694,131.5488,131.4694,131.4871,1700.0
2019-09-30 12:25:00,149.17,149.22,149.15,149.16,2100.0,131.4871,131.5311,131.4694,131.4783,2100.0
2019-09-30 12:30:00,149.19,149.2,149.07,149.07,2029.0,131.5047,131.5135,131.3989,131.3989,2029.0
2019-09-30 12:35:00,149.12,149.13,149.02,149.07,5062.0,131.443,131.4518,131.3549,131.3989,5062.0
2019-09-30 12:40:00,149.11,149.2,149.11,149.2,3123.0,131.4342,131.5135,131.4342,131.5135,3123.0
2019-09-30 12:45:00,149.18,149.25,149.17,149.19,1650.0,131.4959,131.5576,131.4871,131.5047,1650.0
2019-09-30 12:50:00,149.21,149.3,149.21,149.28,3861.0,131.5223,131.6017,131.5223,131.584,3861.0
2019-09-30 12:55:00,149.31,149.31,149.22,149.24,2135.0,131.6105,131.6105,131.5311,131.5488,2135.0
2019-09-30 13:00:00,149.24,149.25,149.18,149.23,3986.0,131.5488,131.5576,131.4959,131.54,3986.0
2019-09-30 13:05:00,149.25,149.25,149.2,149.21,1601.0,131.5576,131.5576,131.5135,131.5223,1601.0
2019-09-30 13:10:00,149.23,149.28,149.22,149.24,8841.0,131.54,131.584,131.5311,131.5488,8841.0
2019-09-30 13:15:00,149.24,149.34,149.23,149.31,3653.0,131.5488,131.6369,131.54,131.6105,3653.0
2019-09-30 13:20:00,149.31,149.38,149.25,149.25,7308.0,131.6105,131.6722,131.5576,131.5576,7308.0
2019-09-30 13:25:00,149.23,149.25,149.17,149.19,3950.0,131.54,131.5576,131.4871,131.5047,3950.0
2019-09-30 13:30:00,149.19,149.22,149.17,149.21,3269.0,131.5047,131.5311,131.4871,131.5223,3269.0
2019-09-30 13:35:00,149.19,149.31,149.13,149.28,8205.0,131.5047,131.6105,131.4518,131.584,8205.0
2019-09-30 13:40:00,149.25,149.25,149.12,149.17,2985.0,131.5576,131.5576,131.443,131.4871,2985.0
2019-09-30 13:45:00,149.17,149.23,149.13,149.23,4500.0,131.4871,131.54,131.4518,131.54,4500.0
2019-09-30 13:50:00,149.25,149.25,149.2,149.2,2865.0,131.5576,131.5576,131.5135,131.5135,2865.0
2019-09-30 13:55:00,149.17,149.21,149.08,149.08,3977.0,131.4871,131.5223,131.4077,131.4077,3977.0
2019-09-30 14:00:00,149.07,149.09,148.69,148.73,9467.0,131.3989,131.4166,131.064,131.0992,9467.0
2019-09-30 14:05:00,148.76,148.83,148.76,148.81,2180.0,131.1257,131.1874,131.1257,131.1698,2180.0
2019-09-30 14:10:00,148.8,148.93,148.78,148.91,5305.0,131.1609,131.2755,131.1433,131.2579,5305.0
2019-09-30 14:15:00,148.87,148.95,148.86,148.91,4181.0,131.2226,131.2932,131.2138,131.2579,4181.0
2019-09-30 14:20:00,148.88,148.91,148.8,148.87,2321.0,131.2315,131.2579,131.1609,131.2226,2321.0
2019-09-30 14:25:00,148.84,148.88,148.82,148.84,2989.0,131.1962,131.2315,131.1786,131.1962,2989.0
2019-09-30 14:30:00,148.83,148.85,148.8,148.82,4533.0,131.1874,131.205,131.1609,131.1786,4533.0
2019-09-30 14:35:00,148.84,148.87,148.77,148.8,3190.0,131.1962,131.2226,131.1345,131.1609,3190.0
2019-09-30 14:40:00,148.83,148.87,148.76,148.87,2645.0,131.1874,131.2226,131.1257,131.2226,2645.0
2019-09-30 14:45:00,148.93,148.97,148.88,148.97,6140.0,131.2755,131.3108,131.2315,131.3108,6140.0
2019-09-30 14:50:00,148.95,149.03,148.91,149.0,3049.0,131.2932,131.3637,131.2579,131.3372,3049.0
2019-09-30 14:55:00,148.98,149.03,148.84,148.84,10535.0,131.3196,131.3637,131.1962,131.1962,10535.0
2019-09-30 15:00:00,148.84,148.86,148.68,148.68,4567.0,131.1962,131.2138,131.0552,131.0552,4567.0
2019-09-30 15:05:00,148.7,148.73,148.62,148.64,5619.0,131.0728,131.0992,131.0023,131.0199,5619.0
2019-09-30 15:10:00,148.63,148.77,148.62,148.77,4484.0,131.0111,131.1345,131.0023,131.1345,4484.0
2019-09-30 15:15:00,148.77,148.8,148.74,148.74,3913.0,131.1345,131.1609,131.108,131.108,3913.0
2019-09-30 15:20:00,148.75,148.77,148.72,148.75,4092.0,131.1169,131.1345,131.0904,131.1169,4092.0
2019-09-30 15:25:00,148.75,148.79,148.66,148.71,7482.0,131.1169,131.1521,131.0375,131.0816,7482.0
2019-09-30 15:30:00,148.7,148.71,148.61,148.65,8456.0,131.0728,131.0816,130.9935,131.0287,8456.0
2019-09-30 15:35:00,148.65,148.66,148.53,148.65,14309.0,131.0287,131.0375,130.9229,131.0287,14309.0
2019-09-30 15:40:00,148.65,148.8,148.64,148.79,12719.0,131.0287,131.1609,131.0199,131.1521,12719.0
2019-09-30 15:45:00,148.78,148.78,148.54,148.7,25827.0,131.1433,131.1433,130.9318,131.0728,25827.0
2019-09-30 15:50:00,148.69,148.96,148.69,148.83,25615.0,131.064,131.302,131.064,131.1874,25615.0
2019-09-30 15:55:00,148.8,148.93,148.64,148.73,50119.0,131.1609,131.2755,131.0199,131.0992,50119.0
2019-10-01 09:30:00,149.27,149.58,148.7,148.72,11946.0,131.5752,131.8485,131.0728,131.0904,11946.0
2019-10-01 09:35:00,148.77,149.19,148.77,149.19,1194.0,131.1345,131.5047,131.1345,131.5047,1194.0
2019-10-01 09:40:00,149.24,149.24,148.93,149.2,3033.0,131.5488,131.5488,131.2755,131.5135,3033.0
2019-10-01 09:45:00,148.96,149.09,148.94,148.96,2904.0,131.302,131.4166,131.2843,131.302,2904.0
2019-10-01 09:50:00,148.96,149.07,148.87,148.99,4021.0,131.302,131.3989,131.2226,131.3284,4021.0
2019-10-01 09:55:00,148.9,148.98,148.85,148.96,2521.0,131.2491,131.3196,131.205,131.302,2521.0
2019-10-01 10:00:00,148.82,148.82,148.14,148.25,11869.0,131.1786,131.1786,130.5792,130.6761,11869.0
2019-10-01 10:05:00,148.19,148.19,147.87,147.87,5230.0,130.6232,130.6232,130.3412,130.3412,5230.0
2019-10-01 10:10:00,147.88,147.99,147.82,147.93,3700.0,130.35,130.447,130.2971,130.3941,3700.0
2019-10-01 10:15:00,147.93,148.08,147.93,148.03,3263.0,130.3941,130.5263,130.3941,130.4822,3263.0
2019-10-01 10:20:00,147.94,147.99,147.77,147.92,5266.0,130.4029,130.447,130.253,130.3853,5266.0
2019-10-01 10:25:00,147.87,148.25,147.85,148.25,3950.0,130.3412,130.6761,130.3236,130.6761,3950.0
2019-10-01 10:30:00,148.16,148.24,148.07,148.19,3984.0,130.5968,130.6673,130.5175,130.6232,3984.0
2019-10-01 10:35:00,148.33,148.45,148.18,148.45,5592.0,130.7467,130.8524,130.6144,130.8524,5592.0
2019-10-01 10:40:00,148.46,148.5,148.2,148.3,6581.0,130.8612,130.8965,130.6321,130.7202,6581.0
2019-10-01 10:45:00,148.4,148.49,148.33,148.33,5336.0,130.8084,130.8877,130.7467,130.7467,5336.0
2019-10-01 10:50:00,148.28,148.49,148.28,148.49,1791.0,130.7026,130.8877,130.7026,130.8877,1791.0
2019-10-01 10:55:00,148.48,148.6,148.39,148.51,3000.0,130.8789,130.9846,130.7995,130.9053,3000.0
2019-10-01 11:00:00,148.4,148.5,148.15,148.17,5626.0,130.8084,130.8965,130.588,130.6056,5626.0
2019-10-01 11:05:00,148.26,148.45,148.16,148.45,3500.0,130.6849,130.8524,130.5968,130.8524,3500.0
2019-10-01 11:10:00,148.47,148.47,148.07,148.08,2316.0,130.8701,130.8701,130.5175,130.5263,2316.0
2019-10-01 11:15:00,148.07,148.13,147.98,148.05,6834.0,130.5175,130.5704,130.4381,130.4998,6834.0
2019-10-01 11:20:00,148.05,148.06,147.92,147.96,9914.0,130.4998,130.5087,130.3853,130.4205,9914.0
2019-10-01 11:25:00,147.91,147.92,147.79,147.8,8999.0,130.3764,130.3853,130.2707,130.2795,8999.0
2019-10-01 11:30:00,147.8,147.8,147.48,147.48,9530.0,130.2795,130.2795,129.9974,129.9974,9530.0
2019-10-01 11:35:00,147.5,147.52,147.35,147.43,4266.0,130.015,130.0327,129.8828,129.9533,4266.0
2019-10-01 11:40:00,147.37,147.44,147.26,147.44,5300.0,129.9005,129.9622,129.8035,129.9622,5300.0
2019-10-01 11:45:00,147.44,147.49,147.33,147.41,7579.0,129.9622,130.0062,129.8652,129.9357,7579.0
2019-10-01 11:50:00,147.42,147.54,147.37,147.54,1730.0,129.9445,130.0503,129.9005,130.0503,1730.0
2019-10-01 11:55:00,147.54,147.56,147.44,147.55,4103.0,130.0503,130.0679,129.9622,130.0591,4103.0
2019-10-01 12:00:00,147.59,147.59,147.27,147.27,5637.0,130.0944,130.0944,129.8123,129.8123,5637.0
2019-10-01 12:05:00,147.25,147.3,147.19,147.28,5165.0,129.7947,129.8387,129.7418,129.8211,5165.0
2019-10-01 12:10:00,147.21,147.26,147.13,147.13,3634.0,129.7594,129.8035,129.6889,129.6889,3634.0
2019-10-01 12:15:00,147.21,147.28,147.18,147.19,2925.0,129.7594,129.8211,129.733,129.7418,2925.0
2019-10-01 12:20:00,147.19,147.2,147.0,147.0,6224.0,129.7418,129.7506,129.5743,129.5743,6224.0
2019-10-01 12:25:00,147.07,147.18,147.04,147.08,3103.0,129.636,129.733,129.6096,129.6448,3103.0
2019-10-01 12:30:00,147.12,147.14,147.08,147.1,1316.0,129.6801,129.6977,129.6448,129.6625,1316.0
2019-10-01 12:35:00,147.09,147.13,146.98,147.03,3860.0,129.6536,129.6889,129.5567,129.6008,3860.0
2019-10-01 12:40:00,147.0,147.16,147.0,147.12,2745.0,129.5743,129.7153,129.5743,129.6801,2745.0
2019-10-01 12:45:00,147.12,147.17,147.09,147.13,2400.0,129.6801,129.7242,129.6536,129.6889,2400.0
2019-10-01 12:50:00,147.11,147.11,146.95,146.95,2004.0,129.6713,129.6713,129.5302,129.5302,2004.0
2019-10-01 12:55:00,146.97,146.98,146.83,146.83,6719.0,129.5479,129.5567,129.4245,129.4245,6719.0
2019-10-01 13:00:00,146.85,146.87,146.59,146.59,14949.0,129.4421,129.4597,129.2129,129.2129,14949.0
2019-10-01 13:05:00,146.59,146.62,146.4,146.44,38019.0,129.2129,129.2394,129.0454,129.0807,38019.0
2019-10-01 13:10:00,146.47,146.47,146.2,146.3,44180.0,129.1071,129.1071,128.8691,128.9573,44180.0
2019-10-01 13:15:00,146.33,146.46,146.28,146.4,5446.0,128.9837,129.0983,128.9397,129.0454,5446.0
2019-10-01 13:20:00,146.47,146.56,146.45,146.46,2824.0,129.1071,129.1865,129.0895,129.0983,2824.0
2019-10-01 13:25:00,146.47,146.52,146.16,146.18,12736.0,129.1071,129.1512,128.8339,128.8515,12736.0
2019-10-01 13:30:00,146.16,146.21,145.97,146.21,42223.0,128.8339,128.878,128.6664,128.878,42223.0
2019-10-01 13:35:00,146.25,146.36,146.12,146.25,8660.0,128.9132,129.0102,128.7986,128.9132,8660.0
2019-10-01 13:40:00,146.27,146.43,146.26,146.33,5620.0,128.9308,129.0719,128.922,128.9837,5620.0
2019-10-01 13:45:00,146.31,146.42,146.27,146.41,3973.0,128.9661,129.0631,128.9308,129.0543,3973.0
2019-10-01 13:50:00,146.38,146.44,146.3,146.37,6258.0,129.0278,129.0807,128.9573,129.019,6258.0
2019-10-01 13:55:00,146.37,146.42,146.34,146.38,2602.0,129.019,129.0631,128.9925,129.0278,2602.0
2019-10-01 14:00:00,146.4,146.44,146.28,146.33,8124.0,129.0454,129.0807,128.9397,128.9837,8124.0
2019-10-01 14:05:00,146.26,146.27,146.05,146.05,6584.0,128.922,128.9308,128.7369,128.7369,6584.0
2019-10-01 14:10:00,146.02,146.11,145.89,145.93,36552.0,128.7105,128.7898,128.5959,128.6312,36552.0
2019-10-01 14:15:00,145.93,146.11,145.9,146.08,12392.0,128.6312,128.7898,128.6047,128.7634,12392.0
2019-10-01 14:20:00,146.07,146.07,145.97,146.03,2900.0,128.7546,128.7546,128.6664,128.7193,2900.0
2019-10-01 14:25:00,146.03,146.03,145.82,145.85,5974.0,128.7193,128.7193,128.5342,128.5606,5974.0
2019-10-01 14:30:00,145.89,146.11,145.82,146.09,15948.0,128.5959,128.7898,128.5342,128.7722,15948.0
2019-10-01 14:35:00,146.11,146.11,145.8,145.87,7033.0,128.7898,128.7898,128.5166,128.5783,7033.0
2019-10-01 14:40:00,145.85,145.94,145.78,145.87,11127.0,128.5606,128.64,128.4989,128.5783,11127.0
2019-10-01 14:45:00,145.96,145.99,145.81,145.81,7066.0,128.6576,128.684,128.5254,128.5254,7066.0
2019-10-01 14:50:00,145.86,145.99,145.82,145.97,4128.0,128.5694,128.684,128.5342,128.6664,4128.0
2019-10-01 14:55:00,145.97,146.01,145.91,145.94,4524.0,128.6664,128.7017,128.6135,128.64,4524.0
2019-10-01 15:00:00,145.97,145.99,145.89,145.96,6174.0,128.6664,128.684,128.5959,128.6576,6174.0
2019-10-01 15:05:00,145.97,146.12,145.97,146.04,7019.0,128.6664,128.7986,128.6664,128.7281,7019.0
2019-10-01 15:10:00,146.04,146.04,145.78,145.83,3744.0,128.7281,128.7281,128.4989,128.543,3744.0
2019-10-01 15:15:00,145.86,146.01,145.82,145.89,8726.0,128.5694,128.7017,128.5342,128.5959,8726.0
2019-10-01 15:20:00,145.9,146.07,145.86,146.04,5566.0,128.6047,128.7546,128.5694,128.7281,5566.0
2019-10-01 15:25:00,146.06,146.16,146.05,146.14,8973.0,128.7457,128.8339,128.7369,128.8163,8973.0
2019-10-01 15:30:00,146.09,146.16,145.97,146.05,10078.0,128.7722,128.8339,128.6664,128.7369,10078.0
2019-10-01 15:35:00,146.02,146.1,145.93,146.01,9576.0,128.7105,128.781,128.6312,128.7017,9576.0
2019-10-01 15:40:00,146.01,146.16,145.85,145.89,32329.0,128.7017,128.8339,128.5606,128.5959,32329.0
2019-10-01 15:45:00,145.94,146.01,145.69,145.79,11465.0,128.64,128.7017,128.4196,128.5077,11465.0
2019-10-01 15:50:00,145.76,145.78,145.57,145.6,36303.0,128.4813,128.4989,128.3138,128.3403,36303.0
2019-10-01 15:55:00,145.58,145.73,145.52,145.58,64408.0,128.3226,128.4549,128.2698,128.3226,64408.0
2019-10-02 09:30:00,144.83,145.07,144.02,144.47,37941.0,127.6615,127.8731,126.9476,127.3442,37941.0
2019-10-02 09:35:00,144.49,144.79,144.38,144.67,17896.0,127.3619,127.6263,127.2649,127.5205,17896.0
2019-10-02 09:40:00,144.67,144.76,144.38,144.61,25003.0,127.5205,127.5998,127.2649,127.4676,25003.0
2019-10-02 09:45:00,144.59,144.61,144.39,144.52,12698.0,127.45,127.4676,127.2737,127.3883,12698.0
2019-10-02 09:50:00,144.56,144.63,144.34,144.63,8406.0,127.4236,127.4853,127.2296,127.4853,8406.0
2019-10-02 09:55:00,144.51,144.71,144.45,144.71,13873.0,127.3795,127.5558,127.3266,127.5558,13873.0
2019-10-02 10:00:00,144.61,144.61,143.83,144.18,28281.0,127.4676,127.4676,126.7801,127.0886,28281.0
2019-10-02 10:05:00,144.17,144.26,144.06,144.15,12426.0,127.0798,127.1591,126.9828,127.0622,12426.0
2019-10-02 10:10:00,144.11,144.11,143.66,143.68,6154.0,127.0269,127.0269,126.6302,126.6479,6154.0
2019-10-02 10:15:00,143.72,143.78,143.58,143.61,5557.0,126.6831,126.736,126.5597,126.5862,5557.0
2019-10-02 10:20:00,143.55,143.55,143.28,143.4,5929.0,126.5333,126.5333,126.2953,126.4011,5929.0
2019-10-02 10:25:00,143.35,143.47,143.25,143.39,7995.0,126.357,126.4628,126.2688,126.3922,7995.0
2019-10-02 10:30:00,143.46,143.51,143.06,143.1,9677.0,126.454,126.498,126.1014,126.1366,9677.0
2019-10-02 10:35:00,143.13,143.14,142.71,142.71,11227.0,126.1631,126.1719,125.7929,125.7929,11227.0
2019-10-02 10:40:00,142.63,142.83,142.58,142.83,7504.0,125.7223,125.8986,125.6783,125.8986,7504.0
2019-10-02 10:45:00,142.85,142.96,142.82,142.88,14310.0,125.9163,126.0132,125.8898,125.9427,14310.0
2019-10-02 10:50:00,142.83,142.98,142.8,142.98,3004.0,125.8986,126.0309,125.8722,126.0309,3004.0
2019-10-02 10:55:00,142.92,143.05,142.86,142.87,7647.0,125.978,126.0926,125.9251,125.9339,7647.0
2019-10-02 11:00:00,142.84,143.13,142.83,143.12,10412.0,125.9074,126.1631,125.8986,126.1543,10412.0
2019-10-02 11:05:00,143.06,143.18,142.95,143.02,4270.0,126.1014,126.2071,126.0044,126.0661,4270.0
2019-10-02 11:10:00,143.04,143.06,142.91,142.91,5608.0,126.0837,126.1014,125.9691,125.9691,5608.0
2019-10-02 11:15:00,142.95,142.97,142.63,142.76,11342.0,126.0044,126.022,125.7223,125.8369,11342.0
2019-10-02 11:20:00,142.81,142.99,142.74,142.88,5771.0,125.881,126.0397,125.8193,125.9427,5771.0
2019-10-02 11:25:00,142.95,142.95,142.66,142.66,3552.0,126.0044,126.0044,125.7488,125.7488,3552.0
2019-10-02 11:30:00,142.68,142.71,142.35,142.4,7497.0,125.7664,125.7929,125.4755,125.5196,7497.0
2019-10-02 11:35:00,142.38,142.5,142.28,142.49,3319.0,125.502,125.6078,125.4138,125.5989,3319.0
2019-10-02 11:40:00,142.45,142.58,142.42,142.58,2657.0,125.5637,125.6783,125.5372,125.6783,2657.0
2019-10-02 11:45:00,142.59,142.69,142.54,142.58,7553.0,125.6871,125.7752,125.643,125.6783,7553.0
2019-10-02 11:50:00,142.55,142.79,142.47,142.68,9064.0,125.6518,125.8634,125.5813,125.7664,9064.0
2019-10-02 11:55:00,142.74,142.76,142.62,142.71,3714.0,125.8193,125.8369,125.7135,125.7929,3714.0
2019-10-02 12:00:00,142.75,142.76,142.55,142.65,3944.0,125.8281,125.8369,125.6518,125.74,3944.0
2019-10-02 12:05:00,142.65,142.7,142.61,142.7,2474.0,125.74,125.784,125.7047,125.784,2474.0
2019-10-02 12:10:00,142.65,142.65,142.45,142.51,2239.0,125.74,125.74,125.5637,125.6166,2239.0
2019-10-02 12:15:00,142.48,142.53,142.35,142.5,3979.0,125.5901,125.6342,125.4755,125.6078,3979.0
2019-10-02 12:20:00,142.49,142.59,142.49,142.58,5273.0,125.5989,125.6871,125.5989,125.6783,5273.0
2019-10-02 12:25:00,142.62,142.62,142.54,142.57,2357.0,125.7135,125.7135,125.643,125.6695,2357.0
2019-10-02 12:30:00,142.59,142.68,142.59,142.59,6328.0,125.6871,125.7664,125.6871,125.6871,6328.0
2019-10-02 12:35:00,142.55,142.55,142.36,142.36,4324.0,125.6518,125.6518,125.4843,125.4843,4324.0
2019-10-02 12:40:00,142.39,142.39,142.07,142.07,6007.0,125.5108,125.5108,125.2287,125.2287,6007.0
2019-10-02 12:45:00,142.06,142.06,141.82,141.86,12190.0,125.2199,125.2199,125.0084,125.0436,12190.0
2019-10-02 12:50:00,141.84,141.91,141.8,141.8,2939.0,125.026,125.0877,124.9907,124.9907,2939.0
2019-10-02 12:55:00,141.78,142.04,141.76,141.93,7392.0,124.9731,125.2023,124.9555,125.1053,7392.0
2019-10-02 13:00:00,141.98,142.11,141.98,142.04,3279.0,125.1494,125.264,125.1494,125.2023,3279.0
2019-10-02 13:05:00,142.07,142.25,142.07,142.23,2732.0,125.2287,125.3874,125.2287,125.3698,2732.0
2019-10-02 13:10:00,142.28,142.3,142.16,142.26,4714.0,125.4138,125.4315,125.3081,125.3962,4714.0
2019-10-02 13:15:00,142.22,142.22,142.09,142.09,2778.0,125.3609,125.3609,125.2464,125.2464,2778.0
2019-10-02 13:20:00,142.08,142.12,142.02,142.08,2372.0,125.2375,125.2728,125.1847,125.2375,2372.0
2019-10-02 13:25:00,142.15,142.39,142.13,142.33,9165.0,125.2992,125.5108,125.2816,125.4579,9165.0
2019-10-02 13:30:00,142.32,142.46,142.32,142.33,12102.0,125.4491,125.5725,125.4491,125.4579,12102.0
2019-10-02 13:35:00,142.34,142.41,142.16,142.16,4855.0,125.4667,125.5284,125.3081,125.3081,4855.0
2019-10-02 13:40:00,142.26,142.3,142.21,142.21,5523.0,125.3962,125.4315,125.3521,125.3521,5523.0
2019-10-02 13:45:00,142.21,142.25,142.14,142.21,4620.0,125.3521,125.3874,125.2904,125.3521,4620.0
2019-10-02 13:50:00,142.18,142.24,142.17,142.2,1141.0,125.3257,125.3786,125.3169,125.3433,1141.0
2019-10-02 13:55:00,142.18,142.33,142.17,142.29,3572.0,125.3257,125.4579,125.3169,125.4226,3572.0
2019-10-02 14:00:00,142.3,142.41,142.12,142.38,5486.0,125.4315,125.5284,125.2728,125.502,5486.0
2019-10-02 14:05:00,142.41,142.41,142.26,142.33,3568.0,125.5284,125.5284,125.3962,125.4579,3568.0
2019-10-02 14:10:00,142.34,142.45,142.3,142.43,4264.0,125.4667,125.5637,125.4315,125.546,4264.0
2019-10-02 14:15:00,142.47,142.55,142.43,142.48,5762.0,125.5813,125.6518,125.546,125.5901,5762.0
2019-10-02 14:20:00,142.52,142.52,142.39,142.45,7731.0,125.6254,125.6254,125.5108,125.5637,7731.0
2019-10-02 14:25:00,142.46,142.46,142.28,142.38,10806.0,125.5725,125.5725,125.4138,125.502,10806.0
2019-10-02 14:30:00,142.41,142.51,142.34,142.44,5065.0,125.5284,125.6166,125.4667,125.5549,5065.0
2019-10-02 14:35:00,142.51,142.61,142.44,142.61,9890.0,125.6166,125.7047,125.5549,125.7047,9890.0
2019-10-02 14:40:00,142.63,142.67,142.56,142.65,4104.0,125.7223,125.7576,125.6606,125.74,4104.0
2019-10-02 14:45:00,142.66,142.92,142.63,142.91,9520.0,125.7488,125.978,125.7223,125.9691,9520.0
2019-10-02 14:50:00,142.89,142.99,142.74,142.78,13012.0,125.9515,126.0397,125.8193,125.8546,13012.0
2019-10-02 14:55:00,142.78,142.92,142.76,142.92,10952.0,125.8546,125.978,125.8369,125.978,10952.0
2019-10-02 15:00:00,142.94,142.98,142.74,142.74,7916.0,125.9956,126.0309,125.8193,125.8193,7916.0
2019-10-02 15:05:00,142.77,142.82,142.71,142.75,7576.0,125.8457,125.8898,125.7929,125.8281,7576.0
2019-10-02 15:10:00,142.77,143.05,142.74,142.93,13571.0,125.8457,126.0926,125.8193,125.9868,13571.0
2019-10-02 15:15:00,142.91,142.91,142.76,142.78,11855.0,125.9691,125.9691,125.8369,125.8546,11855.0
2019-10-02 15:20:00,142.79,142.85,142.62,142.66,11930.0,125.8634,125.9163,125.7135,125.7488,11930.0
2019-10-02 15:25:00,142.68,142.73,142.51,142.51,10258.0,125.7664,125.8105,125.6166,125.6166,10258.0
2019-10-02 15:30:00,142.49,142.61,142.39,142.58,18140.0,125.5989,125.7047,125.5108,125.6783,18140.0
2019-10-02 15:35:00,142.59,142.68,142.46,142.49,18093.0,125.6871,125.7664,125.5725,125.5989,18093.0
2019-10-02 15:40:00,142.5,142.7,142.5,142.67,15777.0,125.6078,125.784,125.6078,125.7576,15777.0
2019-10-02 15:45:00,142.68,142.69,142.4,142.44,17956.0,125.7664,125.7752,125.5196,125.5549,17956.0
2019-10-02 15:50:00,142.41,142.47,142.24,142.4,33252.0,125.5284,125.5813,125.3786,125.5196,33252.0
2019-10-02 15:55:00,142.38,142.58,142.33,142.44,74754.0,125.502,125.6783,125.4579,125.5549,74754.0
2019-10-03 09:30:00,142.12,142.29,141.63,142.01,26607.0,125.2728,125.4226,124.8409,125.1758,26607.0
2019-10-03 09:35:00,141.93,142.38,141.92,142.15,8888.0,125.1053,125.502,125.0965,125.2992,8888.0
2019-10-03 09:40:00,142.16,142.3,141.94,141.94,7350.0,125.3081,125.4315,125.1141,125.1141,7350.0
2019-10-03 09:45:00,141.95,142.16,141.57,142.05,18433.0,125.1229,125.3081,124.788,125.2111,18433.0
2019-10-03 09:50:00,142.05,142.31,141.96,142.16,9155.0,125.2111,125.4403,125.1318,125.3081,9155.0
2019-10-03 09:55:00,142.17,142.4,142.16,142.24,4250.0,125.3169,125.5196,125.3081,125.3786,4250.0
2019-10-03 10:00:00,142.21,142.35,141.25,141.43,9851.0,125.3521,125.4755,124.5059,124.6646,9851.0
2019-10-03 10:05:00,141.34,141.42,140.81,141.01,10722.0,124.5853,124.6558,124.1181,124.2944,10722.0
2019-10-03 10:10:00,141.0,141.03,140.69,140.99,9504.0,124.2856,124.312,124.0123,124.2767,9504.0
2019-10-03 10:15:00,141.0,141.11,140.73,141.02,7787.0,124.2856,124.3825,124.0476,124.3032,7787.0
2019-10-03 10:20:00,140.96,141.38,140.88,141.31,29047.0,124.2503,124.6205,124.1798,124.5588,29047.0
2019-10-03 10:25:00,141.27,141.9,141.27,141.9,9463.0,124.5236,125.0789,124.5236,125.0789,9463.0
2019-10-03 10:30:00,141.85,141.93,141.47,141.53,8947.0,125.0348,125.1053,124.6998,124.7527,8947.0
2019-10-03 10:35:00,141.55,141.68,141.34,141.39,22879.0,124.7704,124.885,124.5853,124.6293,22879.0
2019-10-03 10:40:00,141.34,141.55,141.17,141.45,6784.0,124.5853,124.7704,124.4354,124.6822,6784.0
2019-10-03 10:45:00,141.41,141.61,141.17,141.27,7841.0,124.647,124.8233,124.4354,124.5236,7841.0
2019-10-03 10:50:00,141.24,141.33,140.91,140.99,3657.0,124.4971,124.5764,124.2062,124.2767,3657.0
2019-10-03 10:55:00,140.99,141.26,140.87,141.19,9335.0,124.2767,124.5147,124.171,124.453,9335.0
2019-10-03 11:00:00,141.15,141.5,141.04,141.35,7303.0,124.4178,124.7263,124.3208,124.5941,7303.0
2019-10-03 11:05:00,141.4,141.76,141.34,141.75,14403.0,124.6381,124.9555,124.5853,124.9467,14403.0
2019-10-03 11:10:00,141.79,141.79,141.51,141.54,13182.0,124.9819,124.9819,124.7351,124.7616,13182.0
2019-10-03 11:15:00,141.58,141.94,141.57,141.84,10016.0,124.7968,125.1141,124.788,125.026,10016.0
2019-10-03 11:20:00,141.8,141.88,141.63,141.72,10816.0,124.9907,125.0612,124.8409,124.9202,10816.0
2019-10-03 11:25:00,141.8,141.89,141.69,141.75,4616.0,124.9907,125.0701,124.8938,124.9467,4616.0
2019-10-03 11:30:00,141.78,141.79,141.63,141.64,5989.0,124.9731,124.9819,124.8409,124.8497,5989.0
2019-10-03 11:35:00,141.6,141.68,141.5,141.5,3512.0,124.8144,124.885,124.7263,124.7263,3512.0
2019-10-03 11:40:00,141.55,141.72,141.52,141.72,4285.0,124.7704,124.9202,124.7439,124.9202,4285.0
2019-10-03 11:45:00,141.75,141.75,141.48,141.56,4991.0,124.9467,124.9467,124.7087,124.7792,4991.0
2019-10-03 11:50:00,141.58,141.58,141.45,141.51,3023.0,124.7968,124.7968,124.6822,124.7351,3023.0
2019-10-03 11:55:00,141.5,141.51,141.3,141.36,2705.0,124.7263,124.7351,124.55,124.6029,2705.0
2019-10-03 12:00:00,141.44,141.6,141.43,141.55,5100.0,124.6734,124.8144,124.6646,124.7704,5100.0
2019-10-03 12:05:00,141.66,141.72,141.61,141.62,3256.0,124.8673,124.9202,124.8233,124.8321,3256.0
2019-10-03 12:10:00,141.64,141.74,141.61,141.67,4692.0,124.8497,124.9378,124.8233,124.8761,4692.0
2019-10-03 12:15:00,141.65,141.7,141.43,141.43,4241.0,124.8585,124.9026,124.6646,124.6646,4241.0
2019-10-03 12:20:00,141.39,141.39,141.12,141.12,5717.0,124.6293,124.6293,124.3913,124.3913,5717.0
2019-10-03 12:25:00,141.11,141.47,141.1,141.39,3661.0,124.3825,124.6998,124.3737,124.6293,3661.0
2019-10-03 12:30:00,141.42,141.56,141.36,141.41,6306.0,124.6558,124.7792,124.6029,124.647,6306.0
2019-10-03 12:35:00,141.42,141.44,141.22,141.24,8757.0,124.6558,124.6734,124.4795,124.4971,8757.0
2019-10-03 12:40:00,141.3,141.39,141.02,141.02,10365.0,124.55,124.6293,124.3032,124.3032,10365.0
2019-10-03 12:45:00,141.03,141.47,141.01,141.46,5086.0,124.312,124.6998,124.2944,124.691,5086.0
2019-10-03 12:50:00,141.46,141.52,141.25,141.3,14392.0,124.691,124.7439,124.5059,124.55,14392.0
2019-10-03 12:55:00,141.34,141.59,141.32,141.55,6804.0,124.5853,124.8056,124.5676,124.7704,6804.0
2019-10-03 13:00:00,141.52,141.62,141.51,141.54,5441.0,124.7439,124.8321,124.7351,124.7616,5441.0
2019-10-03 13:05:00,141.55,141.61,141.46,141.51,8412.0,124.7704,124.8233,124.691,124.7351,8412.0
2019-10-03 13:10:00,141.51,141.63,141.47,141.57,3944.0,124.7351,124.8409,124.6998,124.788,3944.0
2019-10-03 13:15:00,141.54,141.59,141.52,141.57,3517.0,124.7616,124.8056,124.7439,124.788,3517.0
2019-10-03 13:20:00,141.54,141.59,141.5,141.59,2967.0,124.7616,124.8056,124.7263,124.8056,2967.0
2019-10-03 13:25:00,141.55,141.59,141.49,141.49,3000.0,124.7704,124.8056,124.7175,124.7175,3000.0
2019-10-03 13:30:00,141.48,141.56,141.48,141.55,3801.0,124.7087,124.7792,124.7087,124.7704,3801.0
2019-10-03 13:35:00,141.56,141.56,141.09,141.19,15963.0,124.7792,124.7792,124.3649,124.453,15963.0
2019-10-03 13:40:00,141.24,141.61,141.24,141.61,3520.0,124.4971,124.8233,124.4971,124.8233,3520.0
2019-10-03 13:45:00,141.59,141.63,141.57,141.62,2450.0,124.8056,124.8409,124.788,124.8321,2450.0
2019-10-03 13:50:00,141.62,141.69,141.55,141.55,7284.0,124.8321,124.8938,124.7704,124.7704,7284.0
2019-10-03 13:55:00,141.54,141.6,141.44,141.54,4181.0,124.7616,124.8144,124.6734,124.7616,4181.0
2019-10-03 14:00:00,141.51,141.54,141.43,141.53,6708.0,124.7351,124.7616,124.6646,124.7527,6708.0
2019-10-03 14:05:00,141.52,141.52,141.38,141.39,5344.0,124.7439,124.7439,124.6205,124.6293,5344.0
2019-10-03 14:10:00,141.39,141.51,141.39,141.48,3807.0,124.6293,124.7351,124.6293,124.7087,3807.0
2019-10-03 14:15:00,141.48,141.54,141.42,141.43,3799.0,124.7087,124.7616,124.6558,124.6646,3799.0
2019-10-03 14:20:00,141.46,141.61,141.42,141.59,4306.0,124.691,124.8233,124.6558,124.8056,4306.0
2019-10-03 14:25:00,141.57,141.58,141.5,141.54,6930.0,124.788,124.7968,124.7263,124.7616,6930.0
2019-10-03 14:30:00,141.56,141.59,141.5,141.59,6403.0,124.7792,124.8056,124.7263,124.8056,6403.0
2019-10-03 14:35:00,141.58,141.6,141.43,141.44,9881.0,124.7968,124.8144,124.6646,124.6734,9881.0
2019-10-03 14:40:00,141.43,141.6,141.43,141.5,5784.0,124.6646,124.8144,124.6646,124.7263,5784.0
2019-10-03 14:45:00,141.51,141.61,141.49,141.6,7804.0,124.7351,124.8233,124.7175,124.8144,7804.0
2019-10-03 14:50:00,141.57,141.6,141.48,141.52,4606.0,124.788,124.8144,124.7087,124.7439,4606.0
2019-10-03 14:55:00,141.53,141.54,141.41,141.44,6525.0,124.7527,124.7616,124.647,124.6734,6525.0
2019-10-03 15:00:00,141.47,141.5,141.42,141.48,4349.0,124.6998,124.7263,124.6558,124.7087,4349.0
2019-10-03 15:05:00,141.56,141.56,141.42,141.45,8171.0,124.7792,124.7792,124.6558,124.6822,8171.0
2019-10-03 15:10:00,141.43,141.49,141.39,141.41,8231.0,124.6646,124.7175,124.6293,124.647,8231.0
2019-10-03 15:15:00,141.43,141.45,141.28,141.32,7609.0,124.6646,124.6822,124.5324,124.5676,7609.0
2019-10-03 15:20:00,141.34,141.43,141.34,141.35,5067.0,124.5853,124.6646,124.5853,124.5941,5067.0
2019-10-03 15:25:00,141.37,141.39,141.26,141.37,4875.0,124.6117,124.6293,124.5147,124.6117,4875.0
2019-10-03 15:30:00,141.39,141.45,141.34,141.34,11464.0,124.6293,124.6822,124.5853,124.5853,11464.0
2019-10-03 15:35:00,141.36,141.45,141.35,141.42,7751.0,124.6029,124.6822,124.5941,124.6558,7751.0
2019-10-03 15:40:00,141.43,141.53,141.32,141.34,12604.0,124.6646,124.7527,124.5676,124.5853,12604.0
2019-10-03 15:45:00,141.33,141.35,141.19,141.22,14033.0,124.5764,124.5941,124.453,124.4795,14033.0
2019-10-03 15:50:00,141.23,141.55,141.16,141.54,26254.0,124.4883,124.7704,124.4266,124.7616,26254.0
2019-10-03 15:55:00,141.55,141.85,141.55,141.76,53903.0,124.7704,125.0348,124.7704,124.9555,53903.0
2019-10-04 09:30:00,142.0,142.32,141.8,142.31,16037.0,125.167,125.4491,124.9907,125.4403,16037.0
2019-10-04 09:35:00,142.36,142.67,142.12,142.66,2752.0,125.4843,125.7576,125.2728,125.7488,2752.0
2019-10-04 09:40:00,142.66,142.88,142.66,142.75,11674.0,125.7488,125.9427,125.7488,125.8281,11674.0
2019-10-04 09:45:00,142.85,143.06,142.73,143.0,18704.0,125.9163,126.1014,125.8105,126.0485,18704.0
2019-10-04 09:50:00,143.05,143.33,142.94,143.33,3882.0,126.0926,126.3394,125.9956,126.3394,3882.0
2019-10-04 09:55:00,143.22,143.34,143.0,143.24,9091.0,126.2424,126.3482,126.0485,126.26,9091.0
2019-10-04 10:00:00,143.28,143.72,143.28,143.72,13195.0,126.2953,126.6831,126.2953,126.6831,13195.0
2019-10-04 10:05:00,143.73,143.88,143.68,143.81,10640.0,126.6919,126.8242,126.6479,126.7625,10640.0
2019-10-04 10:10:00,143.79,143.84,143.69,143.82,5843.0,126.7448,126.7889,126.6567,126.7713,5843.0
2019-10-04 10:15:00,143.97,144.11,143.88,144.1,12457.0,126.9035,127.0269,126.8242,127.0181,12457.0
2019-10-04 10:20:00,144.23,144.47,143.99,144.02,9692.0,127.1327,127.3442,126.9211,126.9476,9692.0
2019-10-04 10:25:00,144.03,144.11,143.72,143.8,6232.0,126.9564,127.0269,126.6831,126.7536,6232.0
2019-10-04 10:30:00,143.86,143.89,143.57,143.59,4801.0,126.8065,126.833,126.5509,126.5685,4801.0
2019-10-04 10:35:00,143.65,143.8,143.62,143.76,3947.0,126.6214,126.7536,126.595,126.7184,3947.0
2019-10-04 10:40:00,143.77,143.83,143.63,143.7,6844.0,126.7272,126.7801,126.6038,126.6655,6844.0
2019-10-04 10:45:00,143.67,143.7,143.39,143.63,7919.0,126.6391,126.6655,126.3922,126.6038,7919.0
2019-10-04 10:50:00,143.61,143.78,143.61,143.67,4975.0,126.5862,126.736,126.5862,126.6391,4975.0
2019-10-04 10:55:00,143.68,143.81,143.6,143.65,9131.0,126.6479,126.7625,126.5774,126.6214,9131.0
2019-10-04 11:00:00,143.61,143.74,143.45,143.47,12397.0,126.5862,126.7008,126.4451,126.4628,12397.0
2019-10-04 11:05:00,143.5,143.67,143.49,143.64,3800.0,126.4892,126.6391,126.4804,126.6126,3800.0
2019-10-04 11:10:00,143.65,143.88,143.65,143.8,2300.0,126.6214,126.8242,126.6214,126.7536,2300.0
2019-10-04 11:15:00,143.8,143.94,143.76,143.88,3636.0,126.7536,126.8771,126.7184,126.8242,3636.0
2019-10-04 11:20:00,143.88,143.93,143.78,143.88,11392.0,126.8242,126.8682,126.736,126.8242,11392.0
2019-10-04 11:25:00,143.87,144.17,143.86,144.14,10494.0,126.8153,127.0798,126.8065,127.0533,10494.0
2019-10-04 11:30:00,144.16,144.23,144.08,144.17,7684.0,127.071,127.1327,127.0005,127.0798,7684.0
2019-10-04 11:35:00,144.19,144.37,144.18,144.36,5316.0,127.0974,127.2561,127.0886,127.2473,5316.0
2019-10-04 11:40:00,144.46,144.51,144.37,144.44,9500.0,127.3354,127.3795,127.2561,127.3178,9500.0
2019-10-04 11:45:00,144.42,144.42,144.22,144.29,2304.0,127.3001,127.3001,127.1239,127.1856,2304.0
2019-10-04 11:50:00,144.29,144.34,144.17,144.24,4323.0,127.1856,127.2296,127.0798,127.1415,4323.0
2019-10-04 11:55:00,144.25,144.25,144.04,144.05,1900.0,127.1503,127.1503,126.9652,126.974,1900.0
2019-10-04 12:00:00,143.98,144.13,143.98,144.05,3206.0,126.9123,127.0445,126.9123,126.974,3206.0
2019-10-04 12:05:00,144.05,144.11,143.98,144.09,5011.0,126.974,127.0269,126.9123,127.0093,5011.0
2019-10-04 12:10:00,144.05,144.11,143.92,143.98,11066.0,126.974,127.0269,126.8594,126.9123,11066.0
2019-10-04 12:15:00,143.97,144.02,143.87,143.94,5152.0,126.9035,126.9476,126.8153,126.8771,5152.0
2019-10-04 12:20:00,143.92,144.09,143.92,144.06,3621.0,126.8594,127.0093,126.8594,126.9828,3621.0
2019-10-04 12:25:00,144.06,144.08,143.92,143.96,4789.0,126.9828,127.0005,126.8594,126.8947,4789.0
2019-10-04 12:30:00,143.96,143.99,143.9,143.96,2702.0,126.8947,126.9211,126.8418,126.8947,2702.0
2019-10-04 12:35:00,143.9,144.15,143.9,144.01,5081.0,126.8418,127.0622,126.8418,126.9388,5081.0
2019-10-04 12:40:00,144.03,144.15,144.02,144.07,2605.0,126.9564,127.0622,126.9476,126.9916,2605.0
2019-10-04 12:45:00,144.06,144.09,144.01,144.05,1972.0,126.9828,127.0093,126.9388,126.974,1972.0
2019-10-04 12:50:00,144.04,144.09,144.0,144.09,3624.0,126.9652,127.0093,126.9299,127.0093,3624.0
2019-10-04 12:55:00,144.12,144.12,143.98,144.11,2900.0,127.0357,127.0357,126.9123,127.0269,2900.0
2019-10-04 13:00:00,144.1,144.21,144.06,144.17,2159.0,127.0181,127.115,126.9828,127.0798,2159.0
2019-10-04 13:05:00,144.21,144.25,144.01,144.02,4781.0,127.115,127.1503,126.9388,126.9476,4781.0
2019-10-04 13:10:00,144.06,144.07,143.9,143.96,7310.0,126.9828,126.9916,126.8418,126.8947,7310.0
2019-10-04 13:15:00,143.97,143.99,143.87,143.9,4000.0,126.9035,126.9211,126.8153,126.8418,4000.0
2019-10-04 13:20:00,143.91,143.91,143.84,143.84,1888.0,126.8506,126.8506,126.7889,126.7889,1888.0
2019-10-04 13:25:00,143.81,143.97,143.79,143.9,3768.0,126.7625,126.9035,126.7448,126.8418,3768.0
2019-10-04 13:30:00,143.95,143.98,143.87,143.92,2700.0,126.8859,126.9123,126.8153,126.8594,2700.0
2019-10-04 13:35:00,143.9,143.95,143.87,143.93,2297.0,126.8418,126.8859,126.8153,126.8682,2297.0
2019-10-04 13:40:00,143.94,144.04,143.91,143.96,3600.0,126.8771,126.9652,126.8506,126.8947,3600.0
2019-10-04 13:45:00,144.01,144.03,143.95,143.96,5458.0,126.9388,126.9564,126.8859,126.8947,5458.0
2019-10-04 13:50:00,143.99,144.01,143.95,144.01,2854.0,126.9211,126.9388,126.8859,126.9388,2854.0
2019-10-04 13:55:00,144.03,144.06,143.96,143.99,3301.0,126.9564,126.9828,126.8947,126.9211,3301.0
2019-10-04 14:00:00,144.02,144.04,143.97,144.0,5408.0,126.9476,126.9652,126.9035,126.9299,5408.0
2019-10-04 14:05:00,144.04,144.08,143.99,144.08,3740.0,126.9652,127.0005,126.9211,127.0005,3740.0
2019-10-04 14:10:00,144.11,144.19,144.05,144.17,6204.0,127.0269,127.0974,126.974,127.0798,6204.0
2019-10-04 14:15:00,144.17,144.34,144.16,144.27,6600.0,127.0798,127.2296,127.071,127.1679,6600.0
2019-10-04 14:20:00,144.31,144.34,144.29,144.3,4215.0,127.2032,127.2296,127.1856,127.1944,4215.0
2019-10-04 14:25:00,144.29,144.32,144.19,144.19,5159.0,127.1856,127.212,127.0974,127.0974,5159.0
2019-10-04 14:30:00,144.2,144.31,144.2,144.31,4275.0,127.1062,127.2032,127.1062,127.2032,4275.0
2019-10-04 14:35:00,144.32,144.41,144.32,144.33,4584.0,127.212,127.2913,127.212,127.2208,4584.0
2019-10-04 14:40:00,144.34,144.36,144.31,144.35,2562.0,127.2296,127.2473,127.2032,127.2384,2562.0
2019-10-04 14:45:00,144.37,144.43,144.32,144.33,8571.0,127.2561,127.309,127.212,127.2208,8571.0
2019-10-04 14:50:00,144.33,144.33,144.2,144.25,7050.0,127.2208,127.2208,127.1062,127.1503,7050.0
2019-10-04 14:55:00,144.25,144.3,144.24,144.28,5528.0,127.1503,127.1944,127.1415,127.1767,5528.0
2019-10-04 15:00:00,144.29,144.4,144.27,144.38,8726.0,127.1856,127.2825,127.1679,127.2649,8726.0
2019-10-04 15:05:00,144.4,144.46,144.38,144.38,3601.0,127.2825,127.3354,127.2649,127.2649,3601.0
2019-10-04 15:10:00,144.43,144.44,144.27,144.28,7372.0,127.309,127.3178,127.1679,127.1767,7372.0
2019-10-04 15:15:00,144.28,144.46,144.27,144.45,5145.0,127.1767,127.3354,127.1679,127.3266,5145.0
2019-10-04 15:20:00,144.49,144.5,144.44,144.47,17445.0,127.3619,127.3707,127.3178,127.3442,17445.0
2019-10-04 15:25:00,144.48,144.69,144.48,144.58,7023.0,127.353,127.5381,127.353,127.4412,7023.0
2019-10-04 15:30:00,144.59,144.8,144.58,144.78,9879.0,127.45,127.6351,127.4412,127.6175,9879.0
2019-10-04 15:35:00,144.79,144.87,144.79,144.82,10562.0,127.6263,127.6968,127.6263,127.6527,10562.0
2019-10-04 15:40:00,144.83,145.0,144.83,144.98,14616.0,127.6615,127.8114,127.6615,127.7938,14616.0
2019-10-04 15:45:00,144.98,145.13,144.95,145.1,17883.0,127.7938,127.926,127.7673,127.8995,17883.0
2019-10-04 15:50:00,145.12,145.21,144.89,145.0,22815.0,127.9172,127.9965,127.7144,127.8114,22815.0
2019-10-04 15:55:00,145.03,145.16,144.92,144.92,47541.0,127.8378,127.9524,127.7409,127.7409,47541.0
2019-10-07 09:30:00,144.64,144.64,143.91,144.18,10765.0,127.4941,127.4941,126.8506,127.0886,10765.0
2019-10-07 09:35:00,144.03,144.03,143.68,143.84,2733.0,126.9564,126.9564,126.6479,126.7889,2733.0
2019-10-07 09:40:00,143.76,143.89,143.61,143.81,4365.0,126.7184,126.833,126.5862,126.7625,4365.0
2019-10-07 09:45:00,143.81,143.81,143.43,143.45,2316.0,126.7625,126.7625,126.4275,126.4451,2316.0
2019-10-07 09:50:00,143.5,143.55,143.06,143.17,14693.0,126.4892,126.5333,126.1014,126.1983,14693.0
2019-10-07 09:55:00,143.19,143.44,143.09,143.31,5433.0,126.216,126.4363,126.1278,126.3217,5433.0
2019-10-07 10:00:00,143.38,143.47,143.33,143.44,10540.0,126.3834,126.4628,126.3394,126.4363,10540.0
2019-10-07 10:05:00,143.47,143.75,143.43,143.75,2900.0,126.4628,126.7096,126.4275,126.7096,2900.0
2019-10-07 10:10:00,143.76,143.8,143.57,143.57,4242.0,126.7184,126.7536,126.5509,126.5509,4242.0
2019-10-07 10:15:00,143.58,143.69,143.45,143.5,3469.0,126.5597,126.6567,126.4451,126.4892,3469.0
2019-10-07 10:20:00,143.46,143.59,143.46,143.48,2438.0,126.454,126.5685,126.454,126.4716,2438.0
2019-10-07 10:25:00,143.49,143.58,143.44,143.55,3020.0,126.4804,126.5597,126.4363,126.5333,3020.0
2019-10-07 10:30:00,143.52,143.58,143.44,143.49,4993.0,126.5068,126.5597,126.4363,126.4804,4993.0
2019-10-07 10:35:00,143.44,143.47,143.41,143.46,900.0,126.4363,126.4628,126.4099,126.454,900.0
2019-10-07 10:40:00,143.43,143.76,143.42,143.75,2260.0,126.4275,126.7184,126.4187,126.7096,2260.0
2019-10-07 10:45:00,143.79,143.79,143.59,143.59,3563.0,126.7448,126.7448,126.5685,126.5685,3563.0
2019-10-07 10:50:00,143.64,143.77,143.64,143.71,2445.0,126.6126,126.7272,126.6126,126.6743,2445.0
2019-10-07 10:55:00,143.7,143.79,143.68,143.75,2200.0,126.6655,126.7448,126.6479,126.7096,2200.0
2019-10-07 11:00:00,143.71,143.78,143.66,143.68,2280.0,126.6743,126.736,126.6302,126.6479,2280.0
2019-10-07 11:05:00,143.65,143.7,143.57,143.61,5574.0,126.6214,126.6655,126.5509,126.5862,5574.0
2019-10-07 11:10:00,143.65,143.75,143.59,143.59,3870.0,126.6214,126.7096,126.5685,126.5685,3870.0
2019-10-07 11:15:00,143.57,143.57,143.43,143.53,6858.0,126.5509,126.5509,126.4275,126.5157,6858.0
2019-10-07 11:20:00,143.53,143.54,143.41,143.51,3400.0,126.5157,126.5245,126.4099,126.498,3400.0
2019-10-07 11:25:00,143.55,143.8,143.55,143.8,3400.0,126.5333,126.7536,126.5333,126.7536,3400.0
2019-10-07 11:30:00,143.81,144.01,143.77,143.97,2310.0,126.7625,126.9388,126.7272,126.9035,2310.0
2019-10-07 11:35:00,143.98,144.02,143.9,143.98,3243.0,126.9123,126.9476,126.8418,126.9123,3243.0
2019-10-07 11:40:00,143.94,144.03,143.87,143.99,3154.0,126.8771,126.9564,126.8153,126.9211,3154.0
2019-10-07 11:45:00,144.02,144.02,143.89,143.9,2029.0,126.9476,126.9476,126.833,126.8418,2029.0
2019-10-07 11:50:00,143.92,144.14,143.92,144.14,1000.0,126.8594,127.0533,126.8594,127.0533,1000.0
2019-10-07 11:55:00,144.11,144.16,144.02,144.12,3200.0,127.0269,127.071,126.9476,127.0357,3200.0
2019-10-07 12:00:00,144.09,144.09,143.91,143.95,6691.0,127.0093,127.0093,126.8506,126.8859,6691.0
2019-10-07 12:05:00,143.96,144.06,143.83,143.83,3605.0,126.8947,126.9828,126.7801,126.7801,3605.0
2019-10-07 12:10:00,143.86,143.9,143.81,143.86,3040.0,126.8065,126.8418,126.7625,126.8065,3040.0
2019-10-07 12:15:00,143.85,143.9,143.81,143.85,3063.0,126.7977,126.8418,126.7625,126.7977,3063.0
2019-10-07 12:20:00,143.83,143.88,143.75,143.77,1849.0,126.7801,126.8242,126.7096,126.7272,1849.0
2019-10-07 12:25:00,143.78,143.79,143.62,143.63,2600.0,126.736,126.7448,126.595,126.6038,2600.0
2019-10-07 12:30:00,143.66,143.7,143.56,143.58,1986.0,126.6302,126.6655,126.5421,126.5597,1986.0
2019-10-07 12:35:00,143.61,143.71,143.61,143.71,2549.0,126.5862,126.6743,126.5862,126.6743,2549.0
2019-10-07 12:40:00,143.72,143.76,143.62,143.65,4900.0,126.6831,126.7184,126.595,126.6214,4900.0
2019-10-07 12:45:00,143.62,143.7,143.6,143.69,2480.0,126.595,126.6655,126.5774,126.6567,2480.0
2019-10-07 12:50:00,143.72,143.72,143.62,143.67,3130.0,126.6831,126.6831,126.595,126.6391,3130.0
2019-10-07 12:55:00,143.68,143.71,143.65,143.71,2189.0,126.6479,126.6743,126.6214,126.6743,2189.0
2019-10-07 13:00:00,143.7,143.83,143.68,143.83,1898.0,126.6655,126.7801,126.6479,126.7801,1898.0
2019-10-07 13:05:00,143.86,143.86,143.48,143.53,3302.0,126.8065,126.8065,126.4716,126.5157,3302.0
2019-10-07 13:10:00,143.54,143.62,143.54,143.62,1981.0,126.5245,126.595,126.5245,126.595,1981.0
2019-10-07 13:15:00,143.59,143.59,143.5,143.55,3072.0,126.5685,126.5685,126.4892,126.5333,3072.0
2019-10-07 13:20:00,143.57,143.66,143.57,143.63,1732.0,126.5509,126.6302,126.5509,126.6038,1732.0
2019-10-07 13:25:00,143.63,143.67,143.6,143.67,3621.0,126.6038,126.6391,126.5774,126.6391,3621.0
2019-10-07 13:30:00,143.67,144.14,143.67,144.0,14882.0,126.6391,127.0533,126.6391,126.9299,14882.0
2019-10-07 13:35:00,143.98,144.22,143.93,144.08,11979.0,126.9123,127.1239,126.8682,127.0005,11979.0
2019-10-07 13:40:00,144.07,144.2,144.07,144.11,2331.0,126.9916,127.1062,126.9916,127.0269,2331.0
2019-10-07 13:45:00,144.12,144.15,144.07,144.15,2207.0,127.0357,127.0622,126.9916,127.0622,2207.0
2019-10-07 13:50:00,144.14,144.17,144.03,144.08,2450.0,127.0533,127.0798,126.9564,127.0005,2450.0
2019-10-07 13:55:00,144.05,144.07,143.98,144.03,2986.0,126.974,126.9916,126.9123,126.9564,2986.0
2019-10-07 14:00:00,144.05,144.09,143.88,143.9,5986.0,126.974,127.0093,126.8242,126.8418,5986.0
2019-10-07 14:05:00,143.94,143.95,143.72,143.78,5322.0,126.8771,126.8859,126.6831,126.736,5322.0
2019-10-07 14:10:00,143.8,143.82,143.62,143.62,3220.0,126.7536,126.7713,126.595,126.595,3220.0
2019-10-07 14:15:00,143.66,143.66,143.47,143.55,3732.0,126.6302,126.6302,126.4628,126.5333,3732.0
2019-10-07 14:20:00,143.55,143.55,143.35,143.36,6161.0,126.5333,126.5333,126.357,126.3658,6161.0
2019-10-07 14:25:00,143.37,143.5,143.37,143.48,3699.0,126.3746,126.4892,126.3746,126.4716,3699.0
2019-10-07 14:30:00,143.49,143.5,143.27,143.32,7911.0,126.4804,126.4892,126.2865,126.3305,7911.0
2019-10-07 14:35:00,143.36,143.37,143.16,143.36,5326.0,126.3658,126.3746,126.1895,126.3658,5326.0
2019-10-07 14:40:00,143.33,143.36,143.21,143.32,4157.0,126.3394,126.3658,126.2336,126.3305,4157.0
2019-10-07 14:45:00,143.32,143.37,143.28,143.32,3519.0,126.3305,126.3746,126.2953,126.3305,3519.0
2019-10-07 14:50:00,143.29,143.3,143.07,143.07,6700.0,126.3041,126.3129,126.1102,126.1102,6700.0
2019-10-07 14:55:00,143.07,143.23,143.07,143.13,6166.0,126.1102,126.2512,126.1102,126.1631,6166.0
2019-10-07 15:00:00,143.14,143.28,143.11,143.25,5886.0,126.1719,126.2953,126.1454,126.2688,5886.0
2019-10-07 15:05:00,143.27,143.37,143.21,143.36,4138.0,126.2865,126.3746,126.2336,126.3658,4138.0
2019-10-07 15:10:00,143.4,143.56,143.25,143.51,7507.0,126.4011,126.5421,126.2688,126.498,7507.0
2019-10-07 15:15:00,143.5,143.56,143.43,143.43,7023.0,126.4892,126.5421,126.4275,126.4275,7023.0
2019-10-07 15:20:00,143.43,143.49,143.38,143.49,6153.0,126.4275,126.4804,126.3834,126.4804,6153.0
2019-10-07 15:25:00,143.49,143.69,143.49,143.62,5845.0,126.4804,126.6567,126.4804,126.595,5845.0
2019-10-07 15:30:00,143.65,143.65,143.34,143.37,9028.0,126.6214,126.6214,126.3482,126.3746,9028.0
2019-10-07 15:35:00,143.39,143.56,143.38,143.56,10941.0,126.3922,126.5421,126.3834,126.5421,10941.0
2019-10-07 15:40:00,143.56,143.56,143.35,143.41,12811.0,126.5421,126.5421,126.357,126.4099,12811.0
2019-10-07 15:45:00,143.39,143.54,143.39,143.41,10825.0,126.3922,126.5245,126.3922,126.4099,10825.0
2019-10-07 15:50:00,143.4,143.41,143.22,143.32,29351.0,126.4011,126.4099,126.2424,126.3305,29351.0
2019-10-07 15:55:00,143.32,143.55,143.14,143.18,63556.0,126.3305,126.5333,126.1719,126.2071,63556.0
2019-10-08 09:30:00,142.43,142.43,141.39,141.6,13670.0,125.546,125.546,124.6293,124.8144,13670.0
2019-10-08 09:35:00,141.43,142.0,141.42,141.74,8084.0,124.6646,125.167,124.6558,124.9378,8084.0
2019-10-08 09:40:00,141.59,141.83,141.35,141.57,7171.0,124.8056,125.0172,124.5941,124.788,7171.0
2019-10-08 09:45:00,141.61,141.61,141.16,141.46,4745.0,124.8233,124.8233,124.4266,124.691,4745.0
2019-10-08 09:50:00,141.36,141.65,141.27,141.65,9013.0,124.6029,124.8585,124.5236,124.8585,9013.0
2019-10-08 09:55:00,141.59,141.72,141.49,141.66,6864.0,124.8056,124.9202,124.7175,124.8673,6864.0
2019-10-08 10:00:00,141.55,141.7,141.48,141.53,14763.0,124.7704,124.9026,124.7087,124.7527,14763.0
2019-10-08 10:05:00,141.53,141.54,141.11,141.12,13210.0,124.7527,124.7616,124.3825,124.3913,13210.0
2019-10-08 10:10:00,141.09,141.11,140.87,141.11,11199.0,124.3649,124.3825,124.171,124.3825,11199.0
2019-10-08 10:15:00,141.09,141.19,140.94,141.19,5774.0,124.3649,124.453,124.2327,124.453,5774.0
2019-10-08 10:20:00,141.22,141.32,140.98,141.25,9570.0,124.4795,124.5676,124.2679,124.5059,9570.0
2019-10-08 10:25:00,141.25,141.45,141.19,141.42,22957.0,124.5059,124.6822,124.453,124.6558,22957.0
2019-10-08 10:30:00,141.37,141.48,141.28,141.31,9803.0,124.6117,124.7087,124.5324,124.5588,9803.0
2019-10-08 10:35:00,141.3,141.71,141.2,141.71,9612.0,124.55,124.9114,124.4619,124.9114,9612.0
2019-10-08 10:40:00,141.71,141.71,141.29,141.45,8121.0,124.9114,124.9114,124.5412,124.6822,8121.0
2019-10-08 10:45:00,141.42,141.42,140.97,141.08,15091.0,124.6558,124.6558,124.2591,124.3561,15091.0
2019-10-08 10:50:00,141.07,141.11,140.9,141.0,9380.0,124.3473,124.3825,124.1974,124.2856,9380.0
2019-10-08 10:55:00,141.08,141.44,141.08,141.38,6434.0,124.3561,124.6734,124.3561,124.6205,6434.0
2019-10-08 11:00:00,141.4,141.46,141.27,141.45,6624.0,124.6381,124.691,124.5236,124.6822,6624.0
2019-10-08 11:05:00,141.45,141.45,141.28,141.31,5514.0,124.6822,124.6822,124.5324,124.5588,5514.0
2019-10-08 11:10:00,141.25,141.44,141.25,141.37,6091.0,124.5059,124.6734,124.5059,124.6117,6091.0
2019-10-08 11:15:00,141.38,141.54,141.38,141.47,2161.0,124.6205,124.7616,124.6205,124.6998,2161.0
2019-10-08 11:20:00,141.51,141.51,141.13,141.22,9490.0,124.7351,124.7351,124.4002,124.4795,9490.0
2019-10-08 11:25:00,141.23,141.25,140.96,140.96,4765.0,124.4883,124.5059,124.2503,124.2503,4765.0
2019-10-08 11:30:00,141.01,141.01,140.74,140.78,11012.0,124.2944,124.2944,124.0564,124.0916,11012.0
2019-10-08 11:35:00,140.76,140.96,140.72,140.85,8266.0,124.074,124.2503,124.0388,124.1533,8266.0
2019-10-08 11:40:00,140.84,140.89,140.75,140.8,4887.0,124.1445,124.1886,124.0652,124.1093,4887.0
2019-10-08 11:45:00,140.83,140.91,140.76,140.82,4906.0,124.1357,124.2062,124.074,124.1269,4906.0
2019-10-08 11:50:00,140.85,140.99,140.85,140.99,5072.0,124.1533,124.2767,124.1533,124.2767,5072.0
2019-10-08 11:55:00,140.96,141.11,140.93,141.03,5846.0,124.2503,124.3825,124.2239,124.312,5846.0
2019-10-08 12:00:00,141.03,141.09,141.0,141.04,3100.0,124.312,124.3649,124.2856,124.3208,3100.0
2019-10-08 12:05:00,141.01,141.21,141.0,141.17,2853.0,124.2944,124.4707,124.2856,124.4354,2853.0
2019-10-08 12:10:00,141.17,141.27,141.17,141.21,3499.0,124.4354,124.5236,124.4354,124.4707,3499.0
2019-10-08 12:15:00,141.23,141.28,141.16,141.16,2830.0,124.4883,124.5324,124.4266,124.4266,2830.0
2019-10-08 12:20:00,141.23,141.49,141.23,141.49,3065.0,124.4883,124.7175,124.4883,124.7175,3065.0
2019-10-08 12:25:00,141.49,141.56,141.43,141.43,3401.0,124.7175,124.7792,124.6646,124.6646,3401.0
2019-10-08 12:30:00,141.41,141.46,141.37,141.4,2650.0,124.647,124.691,124.6117,124.6381,2650.0
2019-10-08 12:35:00,141.39,141.4,141.15,141.21,2154.0,124.6293,124.6381,124.4178,124.4707,2154.0
2019-10-08 12:40:00,141.21,141.55,141.21,141.45,14812.0,124.4707,124.7704,124.4707,124.6822,14812.0
2019-10-08 12:45:00,141.5,141.85,141.47,141.5,18543.0,124.7263,125.0348,124.6998,124.7263,18543.0
2019-10-08 12:50:00,141.49,141.62,141.49,141.62,5990.0,124.7175,124.8321,124.7175,124.8321,5990.0
2019-10-08 12:55:00,141.62,141.65,141.51,141.59,7014.0,124.8321,124.8585,124.7351,124.8056,7014.0
2019-10-08 13:00:00,141.54,141.62,141.52,141.57,4200.0,124.7616,124.8321,124.7439,124.788,4200.0
2019-10-08 13:05:00,141.54,141.67,141.51,141.62,5400.0,124.7616,124.8761,124.7351,124.8321,5400.0
2019-10-08 13:10:00,141.58,141.62,141.47,141.47,7561.0,124.7968,124.8321,124.6998,124.6998,7561.0
2019-10-08 13:15:00,141.5,141.54,141.41,141.52,3605.0,124.7263,124.7616,124.647,124.7439,3605.0
2019-10-08 13:20:00,141.54,141.67,141.49,141.57,14918.0,124.7616,124.8761,124.7175,124.788,14918.0
2019-10-08 13:25:00,141.54,141.73,141.53,141.69,9756.0,124.7616,124.929,124.7527,124.8938,9756.0
2019-10-08 13:30:00,141.64,141.85,141.61,141.7,3206.0,124.8497,125.0348,124.8233,124.9026,3206.0
2019-10-08 13:35:00,141.74,141.81,141.52,141.56,3770.0,124.9378,124.9995,124.7439,124.7792,3770.0
2019-10-08 13:40:00,141.57,141.75,141.55,141.7,7645.0,124.788,124.9467,124.7704,124.9026,7645.0
2019-10-08 13:45:00,141.7,141.77,141.64,141.77,2039.0,124.9026,124.9643,124.8497,124.9643,2039.0
2019-10-08 13:50:00,141.75,141.76,141.67,141.67,2400.0,124.9467,124.9555,124.8761,124.8761,2400.0
2019-10-08 13:55:00,141.65,141.65,141.52,141.52,2831.0,124.8585,124.8585,124.7439,124.7439,2831.0
2019-10-08 14:00:00,141.58,141.6,141.36,141.42,5300.0,124.7968,124.8144,124.6029,124.6558,5300.0
2019-10-08 14:05:00,141.45,141.57,141.45,141.53,3569.0,124.6822,124.788,124.6822,124.7527,3569.0
2019-10-08 14:10:00,141.5,141.55,141.46,141.55,3860.0,124.7263,124.7704,124.691,124.7704,3860.0
2019-10-08 14:15:00,141.52,141.69,141.52,141.63,4981.0,124.7439,124.8938,124.7439,124.8409,4981.0
2019-10-08 14:20:00,141.66,141.7,141.6,141.69,3286.0,124.8673,124.9026,124.8144,124.8938,3286.0
2019-10-08 14:25:00,141.62,141.63,141.49,141.54,2740.0,124.8321,124.8409,124.7175,124.7616,2740.0
2019-10-08 14:30:00,141.58,141.74,141.54,141.66,8060.0,124.7968,124.9378,124.7616,124.8673,8060.0
2019-10-08 14:35:00,141.71,141.82,141.64,141.64,4221.0,124.9114,125.0084,124.8497,124.8497,4221.0
2019-10-08 14:40:00,141.7,141.79,141.65,141.77,1901.0,124.9026,124.9819,124.8585,124.9643,1901.0
2019-10-08 14:45:00,141.71,141.88,141.68,141.88,2459.0,124.9114,125.0612,124.885,125.0612,2459.0
2019-10-08 14:50:00,141.92,141.95,141.76,141.77,2151.0,125.0965,125.1229,124.9555,124.9643,2151.0
2019-10-08 14:55:00,141.77,141.87,141.13,141.36,16778.0,124.9643,125.0524,124.4002,124.6029,16778.0
2019-10-08 15:00:00,141.41,141.62,141.16,141.27,5254.0,124.647,124.8321,124.4266,124.5236,5254.0
2019-10-08 15:05:00,141.27,141.41,141.18,141.3,8009.0,124.5236,124.647,124.4442,124.55,8009.0
2019-10-08 15:10:00,141.21,141.23,140.99,141.11,10926.0,124.4707,124.4883,124.2767,124.3825,10926.0
2019-10-08 15:15:00,141.12,141.3,141.05,141.3,10954.0,124.3913,124.55,124.3296,124.55,10954.0
2019-10-08 15:20:00,141.33,141.56,141.33,141.42,8501.0,124.5764,124.7792,124.5764,124.6558,8501.0
2019-10-08 15:25:00,141.42,141.44,141.3,141.38,7916.0,124.6558,124.6734,124.55,124.6205,7916.0
2019-10-08 15:30:00,141.35,141.58,141.35,141.44,9740.0,124.5941,124.7968,124.5941,124.6734,9740.0
2019-10-08 15:35:00,141.43,141.43,140.99,141.07,19351.0,124.6646,124.6646,124.2767,124.3473,19351.0
2019-10-08 15:40:00,141.06,141.15,140.93,141.13,14421.0,124.3385,124.4178,124.2239,124.4002,14421.0
2019-10-08 15:45:00,141.12,141.17,140.77,140.8,26376.0,124.3913,124.4354,124.0828,124.1093,26376.0
2019-10-08 15:50:00,140.79,140.89,140.69,140.73,35643.0,124.1005,124.1886,124.0123,124.0476,35643.0
2019-10-08 15:55:00,140.72,140.79,140.6,140.64,61274.0,124.0388,124.1005,123.933,123.9682,61274.0
2019-10-09 09:30:00,141.4,141.6,140.92,140.92,15273.0,124.6381,124.8144,124.215,124.215,15273.0
2019-10-09 09:35:00,141.0,141.3,140.88,140.99,8585.0,124.2856,124.55,124.1798,124.2767,8585.0
2019-10-09 09:40:00,140.97,141.27,140.87,140.91,3100.0,124.2591,124.5236,124.171,124.2062,3100.0
2019-10-09 09:45:00,140.95,141.09,140.78,140.78,3795.0,124.2415,124.3649,124.0916,124.0916,3795.0
2019-10-09 09:50:00,140.72,140.76,140.62,140.62,844.0,124.0388,124.074,123.9506,123.9506,844.0
2019-10-09 09:55:00,140.7,140.83,140.64,140.83,3890.0,124.0211,124.1357,123.9682,124.1357,3890.0
2019-10-09 10:00:00,140.85,141.14,140.82,141.11,8873.0,124.1533,124.409,124.1269,124.3825,8873.0
2019-10-09 10:05:00,141.15,141.15,140.8,140.94,5239.0,124.4178,124.4178,124.1093,124.2327,5239.0
2019-10-09 10:10:00,140.93,140.95,140.85,140.87,2673.0,124.2239,124.2415,124.1533,124.171,2673.0
2019-10-09 10:15:00,140.86,141.03,140.85,140.98,3624.0,124.1622,124.312,124.1533,124.2679,3624.0
2019-10-09 10:20:00,140.98,141.1,140.98,141.1,3761.0,124.2679,124.3737,124.2679,124.3737,3761.0
2019-10-09 10:25:00,141.11,141.16,141.0,141.13,3298.0,124.3825,124.4266,124.2856,124.4002,3298.0
2019-10-09 10:30:00,141.14,141.38,141.08,141.38,8400.0,124.409,124.6205,124.3561,124.6205,8400.0
2019-10-09 10:35:00,141.39,141.45,141.25,141.32,5690.0,124.6293,124.6822,124.5059,124.5676,5690.0
2019-10-09 10:40:00,141.34,141.49,141.29,141.45,2149.0,124.5853,124.7175,124.5412,124.6822,2149.0
2019-10-09 10:45:00,141.58,141.66,141.48,141.48,3199.0,124.7968,124.8673,124.7087,124.7087,3199.0
2019-10-09 10:50:00,141.48,141.49,141.13,141.18,4700.0,124.7087,124.7175,124.4002,124.4442,4700.0
2019-10-09 10:55:00,141.18,141.23,141.07,141.22,4155.0,124.4442,124.4883,124.3473,124.4795,4155.0
2019-10-09 11:00:00,141.25,141.36,141.1,141.22,4755.0,124.5059,124.6029,124.3737,124.4795,4755.0
2019-10-09 11:05:00,141.21,141.24,141.08,141.15,4534.0,124.4707,124.4971,124.3561,124.4178,4534.0
2019-10-09 11:10:00,141.22,141.23,140.93,141.02,5227.0,124.4795,124.4883,124.2239,124.3032,5227.0
2019-10-09 11:15:00,140.98,141.24,140.97,141.24,4200.0,124.2679,124.4971,124.2591,124.4971,4200.0
2019-10-09 11:20:00,141.24,141.35,141.21,141.25,6251.0,124.4971,124.5941,124.4707,124.5059,6251.0
2019-10-09 11:25:00,141.17,141.17,141.03,141.08,3559.0,124.4354,124.4354,124.312,124.3561,3559.0
2019-10-09 11:30:00,141.13,141.26,141.13,141.25,2722.0,124.4002,124.5147,124.4002,124.5059,2722.0
2019-10-09 11:35:00,141.23,141.33,141.19,141.33,3361.0,124.4883,124.5764,124.453,124.5764,3361.0
2019-10-09 11:40:00,141.29,141.31,141.21,141.29,2617.0,124.5412,124.5588,124.4707,124.5412,2617.0
2019-10-09 11:45:00,141.3,141.52,141.3,141.38,2320.0,124.55,124.7439,124.55,124.6205,2320.0
2019-10-09 11:50:00,141.36,141.4,141.34,141.36,3258.0,124.6029,124.6381,124.5853,124.6029,3258.0
2019-10-09 11:55:00,141.37,141.42,141.32,141.32,2508.0,124.6117,124.6558,124.5676,124.5676,2508.0
2019-10-09 12:00:00,141.34,141.41,141.32,141.4,2000.0,124.5853,124.647,124.5676,124.6381,2000.0
2019-10-09 12:05:00,141.38,141.48,141.34,141.4,3175.0,124.6205,124.7087,124.5853,124.6381,3175.0
2019-10-09 12:10:00,141.4,141.44,141.31,141.44,4610.0,124.6381,124.6734,124.5588,124.6734,4610.0
2019-10-09 12:15:00,141.41,141.41,141.27,141.3,3268.0,124.647,124.647,124.5236,124.55,3268.0
2019-10-09 12:20:00,141.35,141.37,141.33,141.37,1740.0,124.5941,124.6117,124.5764,124.6117,1740.0
2019-10-09 12:25:00,141.34,141.4,141.3,141.35,3893.0,124.5853,124.6381,124.55,124.5941,3893.0
2019-10-09 12:30:00,141.36,141.42,141.33,141.34,2211.0,124.6029,124.6558,124.5764,124.5853,2211.0
2019-10-09 12:35:00,141.34,141.41,141.32,141.39,1981.0,124.5853,124.647,124.5676,124.6293,1981.0
2019-10-09 12:40:00,141.36,141.37,141.32,141.37,2362.0,124.6029,124.6117,124.5676,124.6117,2362.0
2019-10-09 12:45:00,141.38,141.38,141.26,141.32,5625.0,124.6205,124.6205,124.5147,124.5676,5625.0
2019-10-09 12:50:00,141.32,141.33,141.2,141.24,3948.0,124.5676,124.5764,124.4619,124.4971,3948.0
2019-10-09 12:55:00,141.27,141.39,141.27,141.39,1836.0,124.5236,124.6293,124.5236,124.6293,1836.0
2019-10-09 13:00:00,141.39,141.66,141.39,141.47,10705.0,124.6293,124.8673,124.6293,124.6998,10705.0
2019-10-09 13:05:00,141.45,141.46,141.38,141.43,2000.0,124.6822,124.691,124.6205,124.6646,2000.0
2019-10-09 13:10:00,141.39,141.39,141.31,141.35,3023.0,124.6293,124.6293,124.5588,124.5941,3023.0
2019-10-09 13:15:00,141.32,141.42,141.31,141.4,9185.0,124.5676,124.6558,124.5588,124.6381,9185.0
2019-10-09 13:20:00,141.38,141.44,141.35,141.42,4458.0,124.6205,124.6734,124.5941,124.6558,4458.0
2019-10-09 13:25:00,141.42,141.54,141.42,141.52,5860.0,124.6558,124.7616,124.6558,124.7439,5860.0
2019-10-09 13:30:00,141.5,141.5,141.46,141.46,4296.0,124.7263,124.7263,124.691,124.691,4296.0
2019-10-09 13:35:00,141.52,141.55,141.46,141.53,1948.0,124.7439,124.7704,124.691,124.7527,1948.0
2019-10-09 13:40:00,141.54,141.56,141.5,141.52,1146.0,124.7616,124.7792,124.7263,124.7439,1146.0
2019-10-09 13:45:00,141.54,141.57,141.48,141.57,1700.0,124.7616,124.788,124.7087,124.788,1700.0
2019-10-09 13:50:00,141.54,141.56,141.49,141.5,2677.0,124.7616,124.7792,124.7175,124.7263,2677.0
2019-10-09 13:55:00,141.49,141.57,141.49,141.5,1655.0,124.7175,124.788,124.7175,124.7263,1655.0
2019-10-09 14:00:00,141.5,141.51,141.4,141.4,2319.0,124.7263,124.7351,124.6381,124.6381,2319.0
2019-10-09 14:05:00,141.4,141.49,141.39,141.43,2833.0,124.6381,124.7175,124.6293,124.6646,2833.0
2019-10-09 14:10:00,141.45,141.47,141.36,141.41,3140.0,124.6822,124.6998,124.6029,124.647,3140.0
2019-10-09 14:15:00,141.44,141.52,141.4,141.5,2300.0,124.6734,124.7439,124.6381,124.7263,2300.0
2019-10-09 14:20:00,141.47,141.55,141.46,141.53,3170.0,124.6998,124.7704,124.691,124.7527,3170.0
2019-10-09 14:25:00,141.52,141.52,141.4,141.42,3423.0,124.7439,124.7439,124.6381,124.6558,3423.0
2019-10-09 14:30:00,141.44,141.49,141.42,141.43,1807.0,124.6734,124.7175,124.6558,124.6646,1807.0
2019-10-09 14:35:00,141.42,141.45,141.37,141.44,1226.0,124.6558,124.6822,124.6117,124.6734,1226.0
2019-10-09 14:40:00,141.48,141.55,141.47,141.52,1943.0,124.7087,124.7704,124.6998,124.7439,1943.0
2019-10-09 14:45:00,141.56,141.58,141.44,141.44,1956.0,124.7792,124.7968,124.6734,124.6734,1956.0
2019-10-09 14:50:00,141.47,141.64,141.42,141.64,1912.0,124.6998,124.8497,124.6558,124.8497,1912.0
2019-10-09 14:55:00,141.61,141.61,141.45,141.56,6383.0,124.8233,124.8233,124.6822,124.7792,6383.0
2019-10-09 15:00:00,141.54,141.63,141.51,141.56,2749.0,124.7616,124.8409,124.7351,124.7792,2749.0
2019-10-09 15:05:00,141.52,141.59,141.51,141.54,5769.0,124.7439,124.8056,124.7351,124.7616,5769.0
2019-10-09 15:10:00,141.52,141.61,141.49,141.61,4766.0,124.7439,124.8233,124.7175,124.8233,4766.0
2019-10-09 15:15:00,141.59,141.59,141.55,141.58,3000.0,124.8056,124.8056,124.7704,124.7968,3000.0
2019-10-09 15:20:00,141.59,141.59,141.47,141.57,4783.0,124.8056,124.8056,124.6998,124.788,4783.0
2019-10-09 15:25:00,141.54,141.56,141.35,141.47,7178.0,124.7616,124.7792,124.5941,124.6998,7178.0
2019-10-09 15:30:00,141.48,141.67,141.48,141.59,8628.0,124.7087,124.8761,124.7087,124.8056,8628.0
2019-10-09 15:35:00,141.59,141.65,141.53,141.65,7700.0,124.8056,124.8585,124.7527,124.8585,7700.0
2019-10-09 15:40:00,141.63,141.63,141.22,141.22,19234.0,124.8409,124.8409,124.4795,124.4795,19234.0
2019-10-09 15:45:00,141.17,141.34,141.14,141.27,11788.0,124.4354,124.5853,124.409,124.5236,11788.0
2019-10-09 15:50:00,141.27,141.5,141.24,141.47,16444.0,124.5236,124.7263,124.4971,124.6998,16444.0
2019-10-09 15:55:00,141.51,141.54,141.22,141.3,45254.0,124.7351,124.7616,124.4795,124.55,45254.0
2019-10-10 09:30:00,141.16,141.41,141.16,141.16,11839.0,124.4266,124.647,124.4266,124.4266,11839.0
2019-10-10 09:35:00,141.23,141.5,140.84,141.21,4500.0,124.4883,124.7263,124.1445,124.4707,4500.0
2019-10-10 09:40:00,141.11,141.15,140.85,141.01,7712.0,124.3825,124.4178,124.1533,124.2944,7712.0
2019-10-10 09:45:00,141.08,141.2,140.79,141.15,6407.0,124.3561,124.4619,124.1005,124.4178,6407.0
2019-10-10 09:50:00,141.1,141.5,141.1,141.5,6568.0,124.3737,124.7263,124.3737,124.7263,6568.0
2019-10-10 09:55:00,141.4,141.88,141.39,141.7,5380.0,124.6381,125.0612,124.6293,124.9026,5380.0
2019-10-10 10:00:00,141.8,141.82,141.49,141.57,26025.0,124.9907,125.0084,124.7175,124.788,26025.0
2019-10-10 10:05:00,141.5,141.61,141.43,141.5,8838.0,124.7263,124.8233,124.6646,124.7263,8838.0
2019-10-10 10:10:00,141.43,141.56,141.18,141.24,15139.0,124.6646,124.7792,124.4442,124.4971,15139.0
2019-10-10 10:15:00,141.19,141.54,141.19,141.44,6805.0,124.453,124.7616,124.453,124.6734,6805.0
2019-10-10 10:20:00,141.51,141.6,141.41,141.5,3606.0,124.7351,124.8144,124.647,124.7263,3606.0
2019-10-10 10:25:00,141.44,141.62,141.43,141.56,14403.0,124.6734,124.8321,124.6646,124.7792,14403.0
2019-10-10 10:30:00,141.64,141.8,141.6,141.61,11700.0,124.8497,124.9907,124.8144,124.8233,11700.0
2019-10-10 10:35:00,141.68,141.8,141.64,141.68,8285.0,124.885,124.9907,124.8497,124.885,8285.0
2019-10-10 10:40:00,141.71,141.73,141.64,141.69,2776.0,124.9114,124.929,124.8497,124.8938,2776.0
2019-10-10 10:45:00,141.74,141.91,141.66,141.69,7514.0,124.9378,125.0877,124.8673,124.8938,7514.0
2019-10-10 10:50:00,141.7,141.91,141.66,141.86,5420.0,124.9026,125.0877,124.8673,125.0436,5420.0
2019-10-10 10:55:00,141.89,142.26,141.85,142.25,8678.0,125.0701,125.3962,125.0348,125.3874,8678.0
2019-10-10 11:00:00,142.28,142.29,142.11,142.27,4233.0,125.4138,125.4226,125.264,125.405,4233.0
2019-10-10 11:05:00,142.26,142.33,142.16,142.24,11879.0,125.3962,125.4579,125.3081,125.3786,11879.0
2019-10-10 11:10:00,142.27,142.43,142.22,142.34,6504.0,125.405,125.546,125.3609,125.4667,6504.0
2019-10-10 11:15:00,142.37,142.38,142.22,142.27,8403.0,125.4932,125.502,125.3609,125.405,8403.0
2019-10-10 11:20:00,142.27,142.42,142.23,142.42,4802.0,125.405,125.5372,125.3698,125.5372,4802.0
2019-10-10 11:25:00,142.4,142.41,142.3,142.3,4104.0,125.5196,125.5284,125.4315,125.4315,4104.0
2019-10-10 11:30:00,142.33,142.44,142.3,142.36,6166.0,125.4579,125.5549,125.4315,125.4843,6166.0
2019-10-10 11:35:00,142.38,142.38,142.2,142.27,3480.0,125.502,125.502,125.3433,125.405,3480.0
2019-10-10 11:40:00,142.22,142.28,142.17,142.28,3834.0,125.3609,125.4138,125.3169,125.4138,3834.0
2019-10-10 11:45:00,142.3,142.34,142.21,142.24,4906.0,125.4315,125.4667,125.3521,125.3786,4906.0
2019-10-10 11:50:00,142.28,142.31,142.21,142.26,6845.0,125.4138,125.4403,125.3521,125.3962,6845.0
2019-10-10 11:55:00,142.34,142.41,142.31,142.38,1300.0,125.4667,125.5284,125.4403,125.502,1300.0
2019-10-10 12:00:00,142.42,142.53,142.42,142.48,2240.0,125.5372,125.6342,125.5372,125.5901,2240.0
2019-10-10 12:05:00,142.48,142.57,142.46,142.51,2928.0,125.5901,125.6695,125.5725,125.6166,2928.0
2019-10-10 12:10:00,142.45,142.52,142.43,142.46,4797.0,125.5637,125.6254,125.546,125.5725,4797.0
2019-10-10 12:15:00,142.5,142.57,142.5,142.53,1690.0,125.6078,125.6695,125.6078,125.6342,1690.0
2019-10-10 12:20:00,142.51,142.6,142.49,142.59,4872.0,125.6166,125.6959,125.5989,125.6871,4872.0
2019-10-10 12:25:00,142.54,142.54,142.4,142.46,2910.0,125.643,125.643,125.5196,125.5725,2910.0
2019-10-10 12:30:00,142.43,142.43,142.07,142.1,7679.0,125.546,125.546,125.2287,125.2552,7679.0
2019-10-10 12:35:00,142.07,142.16,142.05,142.1,5251.0,125.2287,125.3081,125.2111,125.2552,5251.0
2019-10-10 12:40:00,142.06,142.22,142.06,142.21,1807.0,125.2199,125.3609,125.2199,125.3521,1807.0
2019-10-10 12:45:00,142.21,142.21,142.14,142.21,3159.0,125.3521,125.3521,125.2904,125.3521,3159.0
2019-10-10 12:50:00,142.2,142.27,142.14,142.19,2142.0,125.3433,125.405,125.2904,125.3345,2142.0
2019-10-10 12:55:00,142.21,142.4,142.17,142.31,3040.0,125.3521,125.5196,125.3169,125.4403,3040.0
2019-10-10 13:00:00,142.35,142.36,142.27,142.29,5741.0,125.4755,125.4843,125.405,125.4226,5741.0
2019-10-10 13:05:00,142.32,142.36,142.24,142.34,2700.0,125.4491,125.4843,125.3786,125.4667,2700.0
2019-10-10 13:10:00,142.35,142.37,142.25,142.25,8338.0,125.4755,125.4932,125.3874,125.3874,8338.0
2019-10-10 13:15:00,142.24,142.24,142.17,142.18,2166.0,125.3786,125.3786,125.3169,125.3257,2166.0
2019-10-10 13:20:00,142.21,142.21,142.17,142.19,635.0,125.3521,125.3521,125.3169,125.3345,635.0
2019-10-10 13:25:00,142.17,142.3,142.17,142.3,2327.0,125.3169,125.4315,125.3169,125.4315,2327.0
2019-10-10 13:30:00,142.26,142.27,142.11,142.19,6185.0,125.3962,125.405,125.264,125.3345,6185.0
2019-10-10 13:35:00,142.22,142.24,142.2,142.21,1351.0,125.3609,125.3786,125.3433,125.3521,1351.0
2019-10-10 13:40:00,142.23,142.27,142.19,142.27,1511.0,125.3698,125.405,125.3345,125.405,1511.0
2019-10-10 13:45:00,142.28,142.33,142.21,142.31,1400.0,125.4138,125.4579,125.3521,125.4403,1400.0
2019-10-10 13:50:00,142.33,142.36,142.29,142.3,2641.0,125.4579,125.4843,125.4226,125.4315,2641.0
2019-10-10 13:55:00,142.31,142.53,142.28,142.33,6698.0,125.4403,125.6342,125.4138,125.4579,6698.0
2019-10-10 14:00:00,142.31,142.35,142.23,142.33,4558.0,125.4403,125.4755,125.3698,125.4579,4558.0
2019-10-10 14:05:00,142.31,142.35,141.51,141.63,12473.0,125.4403,125.4755,124.7351,124.8409,12473.0
2019-10-10 14:10:00,141.72,141.97,141.66,141.93,5648.0,124.9202,125.1406,124.8673,125.1053,5648.0
2019-10-10 14:15:00,141.96,141.99,141.92,141.93,700.0,125.1318,125.1582,125.0965,125.1053,700.0
2019-10-10 14:20:00,141.95,142.0,141.92,141.97,1600.0,125.1229,125.167,125.0965,125.1406,1600.0
2019-10-10 14:25:00,141.93,141.93,141.76,141.76,2862.0,125.1053,125.1053,124.9555,124.9555,2862.0
2019-10-10 14:30:00,141.78,141.93,141.78,141.87,3170.0,124.9731,125.1053,124.9731,125.0524,3170.0
2019-10-10 14:35:00,141.85,141.85,141.74,141.75,5253.0,125.0348,125.0348,124.9378,124.9467,5253.0
2019-10-10 14:40:00,141.73,141.73,141.59,141.62,6231.0,124.929,124.929,124.8056,124.8321,6231.0
2019-10-10 14:45:00,141.6,141.67,141.54,141.67,3186.0,124.8144,124.8761,124.7616,124.8761,3186.0
2019-10-10 14:50:00,141.67,141.67,141.46,141.51,2300.0,124.8761,124.8761,124.691,124.7351,2300.0
2019-10-10 14:55:00,141.5,141.5,141.4,141.42,7419.0,124.7263,124.7263,124.6381,124.6558,7419.0
2019-10-10 15:00:00,141.4,141.48,141.37,141.47,4617.0,124.6381,124.7087,124.6117,124.6998,4617.0
2019-10-10 15:05:00,141.48,141.51,141.41,141.51,3306.0,124.7087,124.7351,124.647,124.7351,3306.0
2019-10-10 15:10:00,141.5,141.64,141.5,141.64,3568.0,124.7263,124.8497,124.7263,124.8497,3568.0
2019-10-10 15:15:00,141.59,141.64,141.54,141.57,1855.0,124.8056,124.8497,124.7616,124.788,1855.0
2019-10-10 15:20:00,141.61,141.62,141.52,141.56,2760.0,124.8233,124.8321,124.7439,124.7792,2760.0
2019-10-10 15:25:00,141.55,141.64,141.55,141.63,8733.0,124.7704,124.8497,124.7704,124.8409,8733.0
2019-10-10 15:30:00,141.65,141.71,141.55,141.58,3458.0,124.8585,124.9114,124.7704,124.7968,3458.0
2019-10-10 15:35:00,141.52,141.55,141.42,141.46,4235.0,124.7439,124.7704,124.6558,124.691,4235.0
2019-10-10 15:40:00,141.49,141.63,141.4,141.55,3710.0,124.7175,124.8409,124.6381,124.7704,3710.0
2019-10-10 15:45:00,141.54,141.78,141.52,141.75,6792.0,124.7616,124.9731,124.7439,124.9467,6792.0
2019-10-10 15:50:00,141.77,141.82,141.65,141.77,14098.0,124.9643,125.0084,124.8585,124.9643,14098.0
2019-10-10 15:55:00,141.77,141.77,141.43,141.6,50876.0,124.9643,124.9643,124.6646,124.8144,50876.0
2019-10-11 09:30:00,143.16,143.16,142.6,142.9,22317.0,126.1895,126.1895,125.6959,125.9603,22317.0
2019-10-11 09:35:00,142.97,143.33,142.97,143.1,9334.0,126.022,126.3394,126.022,126.1366,9334.0
2019-10-11 09:40:00,143.08,143.38,143.07,143.22,3200.0,126.119,126.3834,126.1102,126.2424,3200.0
2019-10-11 09:45:00,143.21,143.43,142.89,143.06,8275.0,126.2336,126.4275,125.9515,126.1014,8275.0
2019-10-11 09:50:00,143.17,143.28,142.97,142.97,7150.0,126.1983,126.2953,126.022,126.022,7150.0
2019-10-11 09:55:00,142.99,143.26,142.92,143.17,6428.0,126.0397,126.2777,125.978,126.1983,6428.0
2019-10-11 10:00:00,143.26,143.35,143.11,143.21,4468.0,126.2777,126.357,126.1454,126.2336,4468.0
2019-10-11 10:05:00,143.18,143.2,142.99,143.09,8612.0,126.2071,126.2248,126.0397,126.1278,8612.0
2019-10-11 10:10:00,143.16,143.31,143.11,143.23,1600.0,126.1895,126.3217,126.1454,126.2512,1600.0
2019-10-11 10:15:00,143.17,143.26,143.02,143.17,5503.0,126.1983,126.2777,126.0661,126.1983,5503.0
2019-10-11 10:20:00,143.21,143.31,143.19,143.28,3504.0,126.2336,126.3217,126.216,126.2953,3504.0
2019-10-11 10:25:00,143.23,143.3,143.18,143.2,2773.0,126.2512,126.3129,126.2071,126.2248,2773.0
2019-10-11 10:30:00,143.25,143.3,143.07,143.2,9456.0,126.2688,126.3129,126.1102,126.2248,9456.0
2019-10-11 10:35:00,143.15,143.3,143.15,143.2,8745.0,126.1807,126.3129,126.1807,126.2248,8745.0
2019-10-11 10:40:00,143.18,143.5,143.14,143.36,8839.0,126.2071,126.4892,126.1719,126.3658,8839.0
2019-10-11 10:45:00,143.32,143.49,143.28,143.39,3240.0,126.3305,126.4804,126.2953,126.3922,3240.0
2019-10-11 10:50:00,143.3,143.39,143.27,143.39,3232.0,126.3129,126.3922,126.2865,126.3922,3232.0
2019-10-11 10:55:00,143.44,143.45,143.3,143.38,3268.0,126.4363,126.4451,126.3129,126.3834,3268.0
2019-10-11 11:00:00,143.45,143.75,143.36,143.67,9561.0,126.4451,126.7096,126.3658,126.6391,9561.0
2019-10-11 11:05:00,143.64,143.64,143.54,143.57,2398.0,126.6126,126.6126,126.5245,126.5509,2398.0
2019-10-11 11:10:00,143.55,143.57,143.39,143.45,2437.0,126.5333,126.5509,126.3922,126.4451,2437.0
2019-10-11 11:15:00,143.48,143.58,143.4,143.52,4144.0,126.4716,126.5597,126.4011,126.5068,4144.0
2019-10-11 11:20:00,143.56,143.61,143.42,143.47,3492.0,126.5421,126.5862,126.4187,126.4628,3492.0
2019-10-11 11:25:00,143.51,143.76,143.49,143.64,3974.0,126.498,126.7184,126.4804,126.6126,3974.0
2019-10-11 11:30:00,143.62,143.84,143.62,143.74,9216.0,126.595,126.7889,126.595,126.7008,9216.0
2019-10-11 11:35:00,143.74,143.77,143.58,143.58,3360.0,126.7008,126.7272,126.5597,126.5597,3360.0
2019-10-11 11:40:00,143.61,143.72,143.52,143.52,5972.0,126.5862,126.6831,126.5068,126.5068,5972.0
2019-10-11 11:45:00,143.51,143.52,143.15,143.32,13856.0,126.498,126.5068,126.1807,126.3305,13856.0
2019-10-11 11:50:00,143.29,143.4,143.29,143.32,5299.0,126.3041,126.4011,126.3041,126.3305,5299.0
2019-10-11 11:55:00,143.33,143.33,143.17,143.28,4870.0,126.3394,126.3394,126.1983,126.2953,4870.0
2019-10-11 12:00:00,143.35,143.37,143.01,143.04,7541.0,126.357,126.3746,126.0573,126.0837,7541.0
2019-10-11 12:05:00,143.03,143.16,142.97,143.01,4154.0,126.0749,126.1895,126.022,126.0573,4154.0
2019-10-11 12:10:00,142.99,143.14,142.99,143.07,2136.0,126.0397,126.1719,126.0397,126.1102,2136.0
2019-10-11 12:15:00,143.09,143.09,142.95,143.06,2900.0,126.1278,126.1278,126.0044,126.1014,2900.0
2019-10-11 12:20:00,143.02,143.19,142.98,143.17,3004.0,126.0661,126.216,126.0309,126.1983,3004.0
2019-10-11 12:25:00,143.15,143.18,143.08,143.15,1900.0,126.1807,126.2071,126.119,126.1807,1900.0
2019-10-11 12:30:00,143.13,143.24,142.55,142.9,8208.0,126.1631,126.26,125.6518,125.9603,8208.0
2019-10-11 12:35:00,142.9,142.98,142.78,142.78,2138.0,125.9603,126.0309,125.8546,125.8546,2138.0
2019-10-11 12:40:00,142.79,142.84,142.74,142.76,1435.0,125.8634,125.9074,125.8193,125.8369,1435.0
2019-10-11 12:45:00,142.81,142.96,142.81,142.88,1950.0,125.881,126.0132,125.881,125.9427,1950.0
2019-10-11 12:50:00,142.84,142.92,142.84,142.86,2201.0,125.9074,125.978,125.9074,125.9251,2201.0
2019-10-11 12:55:00,142.9,142.93,142.8,142.82,1897.0,125.9603,125.9868,125.8722,125.8898,1897.0
2019-10-11 13:00:00,142.89,142.98,142.79,142.86,3413.0,125.9515,126.0309,125.8634,125.9251,3413.0
2019-10-11 13:05:00,142.87,142.9,142.7,142.72,3795.0,125.9339,125.9603,125.784,125.8017,3795.0
2019-10-11 13:10:00,142.8,142.8,142.62,142.64,2900.0,125.8722,125.8722,125.7135,125.7312,2900.0
2019-10-11 13:15:00,142.61,142.73,142.61,142.66,2536.0,125.7047,125.8105,125.7047,125.7488,2536.0
2019-10-11 13:20:00,142.65,142.73,142.62,142.71,2175.0,125.74,125.8105,125.7135,125.7929,2175.0
2019-10-11 13:25:00,142.68,143.27,142.64,142.92,9678.0,125.7664,126.2865,125.7312,125.978,9678.0
2019-10-11 13:30:00,142.97,143.12,142.89,143.07,3119.0,126.022,126.1543,125.9515,126.1102,3119.0
2019-10-11 13:35:00,143.09,143.12,143.03,143.08,4089.0,126.1278,126.1543,126.0749,126.119,4089.0
2019-10-11 13:40:00,143.12,143.18,143.09,143.16,4477.0,126.1543,126.2071,126.1278,126.1895,4477.0
2019-10-11 13:45:00,143.14,143.24,143.13,143.22,4800.0,126.1719,126.26,126.1631,126.2424,4800.0
2019-10-11 13:50:00,143.21,143.28,143.12,143.15,4033.0,126.2336,126.2953,126.1543,126.1807,4033.0
2019-10-11 13:55:00,143.15,143.28,143.15,143.25,1938.0,126.1807,126.2953,126.1807,126.2688,1938.0
2019-10-11 14:00:00,143.21,143.22,143.13,143.13,4314.0,126.2336,126.2424,126.1631,126.1631,4314.0
2019-10-11 14:05:00,143.15,143.16,142.74,142.75,5651.0,126.1807,126.1895,125.8193,125.8281,5651.0
2019-10-11 14:10:00,142.81,142.81,142.59,142.69,8400.0,125.881,125.881,125.6871,125.7752,8400.0
2019-10-11 14:15:00,142.69,142.77,142.63,142.69,9305.0,125.7752,125.8457,125.7223,125.7752,9305.0
2019-10-11 14:20:00,142.69,142.74,142.63,142.63,11356.0,125.7752,125.8193,125.7223,125.7223,11356.0
2019-10-11 14:25:00,142.71,142.96,142.71,142.92,2410.0,125.7929,126.0132,125.7929,125.978,2410.0
2019-10-11 14:30:00,142.91,142.93,142.8,142.82,7190.0,125.9691,125.9868,125.8722,125.8898,7190.0
2019-10-11 14:35:00,142.82,142.86,142.64,142.83,10429.0,125.8898,125.9251,125.7312,125.8986,10429.0
2019-10-11 14:40:00,142.83,142.89,142.76,142.82,5488.0,125.8986,125.9515,125.8369,125.8898,5488.0
2019-10-11 14:45:00,142.86,142.98,142.67,142.67,8800.0,125.9251,126.0309,125.7576,125.7576,8800.0
2019-10-11 14:50:00,142.67,142.83,142.64,142.77,7118.0,125.7576,125.8986,125.7312,125.8457,7118.0
2019-10-11 14:55:00,142.72,142.72,142.59,142.7,5827.0,125.8017,125.8017,125.6871,125.784,5827.0
2019-10-11 15:00:00,142.65,142.79,142.62,142.71,7186.0,125.74,125.8634,125.7135,125.7929,7186.0
2019-10-11 15:05:00,142.71,142.88,142.7,142.82,7647.0,125.7929,125.9427,125.784,125.8898,7647.0
2019-10-11 15:10:00,142.83,142.98,142.79,142.95,9393.0,125.8986,126.0309,125.8634,126.0044,9393.0
2019-10-11 15:15:00,142.97,142.97,142.83,142.83,8305.0,126.022,126.022,125.8986,125.8986,8305.0
2019-10-11 15:20:00,142.81,142.93,142.78,142.93,6024.0,125.881,125.9868,125.8546,125.9868,6024.0
2019-10-11 15:25:00,142.94,143.01,142.89,143.0,8860.0,125.9956,126.0573,125.9515,126.0485,8860.0
2019-10-11 15:30:00,143.01,143.02,142.75,142.99,14676.0,126.0573,126.0661,125.8281,126.0397,14676.0
2019-10-11 15:35:00,143.0,143.15,142.84,143.15,10470.0,126.0485,126.1807,125.9074,126.1807,10470.0
2019-10-11 15:40:00,143.15,143.21,142.85,142.85,20358.0,126.1807,126.2336,125.9163,125.9163,20358.0
2019-10-11 15:45:00,142.75,142.9,142.54,142.83,15457.0,125.8281,125.9603,125.643,125.8986,15457.0
2019-10-11 15:50:00,142.72,142.79,142.52,142.57,19557.0,125.8017,125.8634,125.6254,125.6695,19557.0
2019-10-11 15:55:00,142.61,142.78,142.42,142.55,85088.0,125.7047,125.8546,125.5372,125.6518,85088.0
2019-10-14 09:30:00,142.43,142.6,142.15,142.16,9151.0,125.546,125.6959,125.2992,125.3081,9151.0
2019-10-14 09:35:00,142.34,142.35,142.15,142.31,3089.0,125.4667,125.4755,125.2992,125.4403,3089.0
2019-10-14 09:40:00,142.36,142.68,142.32,142.58,3069.0,125.4843,125.7664,125.4491,125.6783,3069.0
2019-10-14 09:45:00,142.52,142.69,142.38,142.38,3486.0,125.6254,125.7752,125.502,125.502,3486.0
2019-10-14 09:50:00,142.45,142.61,142.37,142.55,2350.0,125.5637,125.7047,125.4932,125.6518,2350.0
2019-10-14 09:55:00,142.56,142.69,142.53,142.53,1705.0,125.6606,125.7752,125.6342,125.6342,1705.0
2019-10-14 10:00:00,142.67,142.84,142.55,142.73,4810.0,125.7576,125.9074,125.6518,125.8105,4810.0
2019-10-14 10:05:00,142.72,142.92,142.67,142.92,5480.0,125.8017,125.978,125.7576,125.978,5480.0
2019-10-14 10:10:00,142.89,143.09,142.85,142.94,3778.0,125.9515,126.1278,125.9163,125.9956,3778.0
2019-10-14 10:15:00,143.01,143.01,142.72,142.72,1714.0,126.0573,126.0573,125.8017,125.8017,1714.0
2019-10-14 10:20:00,142.67,142.98,142.67,142.95,4010.0,125.7576,126.0309,125.7576,126.0044,4010.0
2019-10-14 10:25:00,142.94,143.03,142.85,142.87,2729.0,125.9956,126.0749,125.9163,125.9339,2729.0
2019-10-14 10:30:00,142.99,143.13,142.94,143.03,3936.0,126.0397,126.1631,125.9956,126.0749,3936.0
2019-10-14 10:35:00,142.95,143.06,142.9,143.01,4774.0,126.0044,126.1014,125.9603,126.0573,4774.0
2019-10-14 10:40:00,143.02,143.21,142.95,143.13,3522.0,126.0661,126.2336,126.0044,126.1631,3522.0
2019-10-14 10:45:00,143.16,143.16,142.91,143.05,5550.0,126.1895,126.1895,125.9691,126.0926,5550.0
2019-10-14 10:50:00,143.14,143.24,143.03,143.12,5515.0,126.1719,126.26,126.0749,126.1543,5515.0
2019-10-14 10:55:00,143.16,143.24,143.12,143.22,2695.0,126.1895,126.26,126.1543,126.2424,2695.0
2019-10-14 11:00:00,143.2,143.21,142.74,142.74,1900.0,126.2248,126.2336,125.8193,125.8193,1900.0
2019-10-14 11:05:00,142.76,142.79,142.66,142.74,3000.0,125.8369,125.8634,125.7488,125.8193,3000.0
2019-10-14 11:10:00,142.68,142.79,142.55,142.79,3911.0,125.7664,125.8634,125.6518,125.8634,3911.0
2019-10-14 11:15:00,142.75,142.75,142.54,142.58,1400.0,125.8281,125.8281,125.643,125.6783,1400.0
2019-10-14 11:20:00,142.59,142.62,142.48,142.49,3050.0,125.6871,125.7135,125.5901,125.5989,3050.0
2019-10-14 11:25:00,142.49,142.51,142.32,142.36,3628.0,125.5989,125.6166,125.4491,125.4843,3628.0
2019-10-14 11:30:00,142.39,142.66,142.39,142.64,3543.0,125.5108,125.7488,125.5108,125.7312,3543.0
2019-10-14 11:35:00,142.67,142.73,142.57,142.63,3517.0,125.7576,125.8105,125.6695,125.7223,3517.0
2019-10-14 11:40:00,142.67,142.68,142.59,142.6,2166.0,125.7576,125.7664,125.6871,125.6959,2166.0
2019-10-14 11:45:00,142.61,142.61,142.54,142.58,2113.0,125.7047,125.7047,125.643,125.6783,2113.0
2019-10-14 11:50:00,142.61,142.7,142.56,142.68,3028.0,125.7047,125.784,125.6606,125.7664,3028.0
2019-10-14 11:55:00,142.69,142.71,142.53,142.53,3750.0,125.7752,125.7929,125.6342,125.6342,3750.0
2019-10-14 12:00:00,142.55,142.57,142.47,142.52,2848.0,125.6518,125.6695,125.5813,125.6254,2848.0
2019-10-14 12:05:00,142.54,142.57,142.49,142.57,1463.0,125.643,125.6695,125.5989,125.6695,1463.0
2019-10-14 12:10:00,142.57,142.62,142.52,142.55,3034.0,125.6695,125.7135,125.6254,125.6518,3034.0
2019-10-14 12:15:00,142.53,142.7,142.53,142.67,2543.0,125.6342,125.784,125.6342,125.7576,2543.0
2019-10-14 12:20:00,142.64,142.68,142.53,142.67,3100.0,125.7312,125.7664,125.6342,125.7576,3100.0
2019-10-14 12:25:00,142.65,142.7,142.59,142.63,2900.0,125.74,125.784,125.6871,125.7223,2900.0
2019-10-14 12:30:00,142.65,142.77,142.64,142.77,1207.0,125.74,125.8457,125.7312,125.8457,1207.0
2019-10-14 12:35:00,142.8,142.89,142.75,142.85,1971.0,125.8722,125.9515,125.8281,125.9163,1971.0
2019-10-14 12:40:00,142.83,142.87,142.75,142.8,2404.0,125.8986,125.9339,125.8281,125.8722,2404.0
2019-10-14 12:45:00,142.77,142.85,142.75,142.81,1664.0,125.8457,125.9163,125.8281,125.881,1664.0
2019-10-14 12:50:00,142.75,142.79,142.75,142.79,500.0,125.8281,125.8634,125.8281,125.8634,500.0
2019-10-14 12:55:00,142.82,142.87,142.81,142.86,1755.0,125.8898,125.9339,125.881,125.9251,1755.0
2019-10-14 13:00:00,142.91,142.98,142.85,142.91,1300.0,125.9691,126.0309,125.9163,125.9691,1300.0
2019-10-14 13:05:00,142.88,142.99,142.88,142.97,3280.0,125.9427,126.0397,125.9427,126.022,3280.0
2019-10-14 13:10:00,142.92,143.07,142.92,143.04,1168.0,125.978,126.1102,125.978,126.0837,1168.0
2019-10-14 13:15:00,143.06,143.07,142.87,142.94,2700.0,126.1014,126.1102,125.9339,125.9956,2700.0
2019-10-14 13:20:00,142.93,142.93,142.86,142.86,300.0,125.9868,125.9868,125.9251,125.9251,300.0
2019-10-14 13:25:00,142.84,142.91,142.82,142.91,2139.0,125.9074,125.9691,125.8898,125.9691,2139.0
2019-10-14 13:30:00,142.89,142.92,142.88,142.9,2549.0,125.9515,125.978,125.9427,125.9603,2549.0
2019-10-14 13:35:00,142.92,142.93,142.84,142.86,2500.0,125.978,125.9868,125.9074,125.9251,2500.0
2019-10-14 13:40:00,142.86,142.95,142.86,142.86,2800.0,125.9251,126.0044,125.9251,125.9251,2800.0
2019-10-14 13:45:00,142.86,143.01,142.84,143.0,1680.0,125.9251,126.0573,125.9074,126.0485,1680.0
2019-10-14 13:50:00,143.03,143.05,142.96,143.04,2831.0,126.0749,126.0926,126.0132,126.0837,2831.0
2019-10-14 13:55:00,143.02,143.13,143.01,143.09,1928.0,126.0661,126.1631,126.0573,126.1278,1928.0
2019-10-14 14:00:00,143.14,143.2,143.11,143.13,3491.0,126.1719,126.2248,126.1454,126.1631,3491.0
2019-10-14 14:05:00,143.18,143.21,143.16,143.17,1401.0,126.2071,126.2336,126.1895,126.1983,1401.0
2019-10-14 14:10:00,143.19,143.26,143.13,143.26,2231.0,126.216,126.2777,126.1631,126.2777,2231.0
2019-10-14 14:15:00,143.23,143.27,143.2,143.27,2662.0,126.2512,126.2865,126.2248,126.2865,2662.0
2019-10-14 14:20:00,143.26,143.26,143.17,143.19,1100.0,126.2777,126.2777,126.1983,126.216,1100.0
2019-10-14 14:25:00,143.16,143.2,143.12,143.18,2114.0,126.1895,126.2248,126.1543,126.2071,2114.0
2019-10-14 14:30:00,143.15,143.16,143.12,143.14,1827.0,126.1807,126.1895,126.1543,126.1719,1827.0
2019-10-14 14:35:00,143.13,143.14,143.06,143.06,1240.0,126.1631,126.1719,126.1014,126.1014,1240.0
2019-10-14 14:40:00,143.0,143.1,143.0,143.07,2394.0,126.0485,126.1366,126.0485,126.1102,2394.0
2019-10-14 14:45:00,143.04,143.09,143.04,143.09,1650.0,126.0837,126.1278,126.0837,126.1278,1650.0
2019-10-14 14:50:00,143.15,143.18,143.1,143.16,4075.0,126.1807,126.2071,126.1366,126.1895,4075.0
2019-10-14 14:55:00,143.11,143.3,143.1,143.2,4200.0,126.1454,126.3129,126.1366,126.2248,4200.0
2019-10-14 15:00:00,143.25,143.27,143.17,143.17,4599.0,126.2688,126.2865,126.1983,126.1983,4599.0
2019-10-14 15:05:00,143.19,143.19,143.09,143.15,2717.0,126.216,126.216,126.1278,126.1807,2717.0
2019-10-14 15:10:00,143.17,143.19,143.1,143.11,2495.0,126.1983,126.216,126.1366,126.1454,2495.0
2019-10-14 15:15:00,143.08,143.19,143.02,143.19,4439.0,126.119,126.216,126.0661,126.216,4439.0
2019-10-14 15:20:00,143.14,143.16,143.12,143.14,1920.0,126.1719,126.1895,126.1543,126.1719,1920.0
2019-10-14 15:25:00,143.14,143.25,143.14,143.2,3563.0,126.1719,126.2688,126.1719,126.2248,3563.0
2019-10-14 15:30:00,143.19,143.19,143.05,143.09,6089.0,126.216,126.216,126.0926,126.1278,6089.0
2019-10-14 15:35:00,143.08,143.21,143.07,143.17,4656.0,126.119,126.2336,126.1102,126.1983,4656.0
2019-10-14 15:40:00,143.14,143.15,143.09,143.13,5286.0,126.1719,126.1807,126.1278,126.1631,5286.0
2019-10-14 15:45:00,143.15,143.19,143.09,143.12,6596.0,126.1807,126.216,126.1278,126.1543,6596.0
2019-10-14 15:50:00,143.11,143.24,143.08,143.2,16147.0,126.1454,126.26,126.119,126.2248,16147.0
2019-10-14 15:55:00,143.16,143.18,142.98,143.1,44933.0,126.1895,126.2071,126.0309,126.1366,44933.0
2019-10-15 09:30:00,143.49,144.0,143.14,143.99,26083.0,126.4804,126.9299,126.1719,126.9211,26083.0
2019-10-15 09:35:00,144.0,144.07,143.76,143.93,6170.0,126.9299,126.9916,126.7184,126.8682,6170.0
2019-10-15 09:40:00,143.96,144.17,143.87,143.91,6435.0,126.8947,127.0798,126.8153,126.8506,6435.0
2019-10-15 09:45:00,143.9,144.18,143.84,144.17,5476.0,126.8418,127.0886,126.7889,127.0798,5476.0
2019-10-15 09:50:00,144.08,144.17,143.89,144.12,10703.0,127.0005,127.0798,126.833,127.0357,10703.0
2019-10-15 09:55:00,144.12,144.13,143.91,143.92,4226.0,127.0357,127.0445,126.8506,126.8594,4226.0
2019-10-15 10:00:00,143.9,143.99,143.82,143.89,3923.0,126.8418,126.9211,126.7713,126.833,3923.0
2019-10-15 10:05:00,143.86,144.2,143.86,144.19,6582.0,126.8065,127.1062,126.8065,127.0974,6582.0
2019-10-15 10:10:00,144.2,144.22,144.1,144.1,2820.0,127.1062,127.1239,127.0181,127.0181,2820.0
2019-10-15 10:15:00,144.19,144.33,144.19,144.25,7991.0,127.0974,127.2208,127.0974,127.1503,7991.0
2019-10-15 10:20:00,144.22,144.31,144.11,144.12,4219.0,127.1239,127.2032,127.0269,127.0357,4219.0
2019-10-15 10:25:00,144.11,144.29,144.08,144.14,4578.0,127.0269,127.1856,127.0005,127.0533,4578.0
2019-10-15 10:30:00,144.12,144.26,144.03,144.08,7124.0,127.0357,127.1591,126.9564,127.0005,7124.0
2019-10-15 10:35:00,144.13,144.23,144.09,144.13,3885.0,127.0445,127.1327,127.0093,127.0445,3885.0
2019-10-15 10:40:00,144.07,144.26,144.07,144.13,4370.0,126.9916,127.1591,126.9916,127.0445,4370.0
2019-10-15 10:45:00,144.08,144.31,144.07,144.1,4003.0,127.0005,127.2032,126.9916,127.0181,4003.0
2019-10-15 10:50:00,144.15,144.34,144.1,144.34,6074.0,127.0622,127.2296,127.0181,127.2296,6074.0
2019-10-15 10:55:00,144.29,144.48,144.28,144.48,5131.0,127.1856,127.353,127.1767,127.353,5131.0
2019-10-15 11:00:00,144.5,144.5,144.31,144.32,8191.0,127.3707,127.3707,127.2032,127.212,8191.0
2019-10-15 11:05:00,144.26,144.34,144.14,144.18,26250.0,127.1591,127.2296,127.0533,127.0886,26250.0
2019-10-15 11:10:00,144.18,144.24,143.98,144.03,46759.0,127.0886,127.1415,126.9123,126.9564,46759.0
2019-10-15 11:15:00,144.02,144.06,143.83,143.94,7820.0,126.9476,126.9828,126.7801,126.8771,7820.0
2019-10-15 11:20:00,143.98,144.05,143.86,143.96,4732.0,126.9123,126.974,126.8065,126.8947,4732.0
2019-10-15 11:25:00,144.0,144.1,143.86,144.05,5088.0,126.9299,127.0181,126.8065,126.974,5088.0
2019-10-15 11:30:00,144.03,144.04,143.82,143.84,2450.0,126.9564,126.9652,126.7713,126.7889,2450.0
2019-10-15 11:35:00,143.77,143.87,143.62,143.75,4820.0,126.7272,126.8153,126.595,126.7096,4820.0
2019-10-15 11:40:00,143.7,143.78,143.58,143.71,4301.0,126.6655,126.736,126.5597,126.6743,4301.0
2019-10-15 11:45:00,143.73,143.84,143.7,143.84,5390.0,126.6919,126.7889,126.6655,126.7889,5390.0
2019-10-15 11:50:00,143.87,143.93,143.81,143.81,2500.0,126.8153,126.8682,126.7625,126.7625,2500.0
2019-10-15 11:55:00,143.78,143.78,143.51,143.51,8135.0,126.736,126.736,126.498,126.498,8135.0
2019-10-15 12:00:00,143.59,143.73,143.55,143.67,4587.0,126.5685,126.6919,126.5333,126.6391,4587.0
2019-10-15 12:05:00,143.66,143.75,143.65,143.74,2200.0,126.6302,126.7096,126.6214,126.7008,2200.0
2019-10-15 12:10:00,143.77,143.77,143.54,143.54,3052.0,126.7272,126.7272,126.5245,126.5245,3052.0
2019-10-15 12:15:00,143.58,143.66,143.54,143.54,3945.0,126.5597,126.6302,126.5245,126.5245,3945.0
2019-10-15 12:20:00,143.57,143.65,143.52,143.57,3728.0,126.5509,126.6214,126.5068,126.5509,3728.0
2019-10-15 12:25:00,143.59,143.65,143.46,143.48,4224.0,126.5685,126.6214,126.454,126.4716,4224.0
2019-10-15 12:30:00,143.47,143.58,143.46,143.57,2747.0,126.4628,126.5597,126.454,126.5509,2747.0
2019-10-15 12:35:00,143.56,143.78,143.52,143.78,3220.0,126.5421,126.736,126.5068,126.736,3220.0
2019-10-15 12:40:00,143.78,143.79,143.65,143.75,3676.0,126.736,126.7448,126.6214,126.7096,3676.0
2019-10-15 12:45:00,143.8,143.8,143.57,143.6,5640.0,126.7536,126.7536,126.5509,126.5774,5640.0
2019-10-15 12:50:00,143.67,143.79,143.57,143.79,3913.0,126.6391,126.7448,126.5509,126.7448,3913.0
2019-10-15 12:55:00,143.82,143.85,143.77,143.82,3130.0,126.7713,126.7977,126.7272,126.7713,3130.0
2019-10-15 13:00:00,143.86,143.86,143.74,143.78,3941.0,126.8065,126.8065,126.7008,126.736,3941.0
2019-10-15 13:05:00,143.75,143.8,143.73,143.73,3111.0,126.7096,126.7536,126.6919,126.6919,3111.0
2019-10-15 13:10:00,143.77,143.83,143.75,143.78,1916.0,126.7272,126.7801,126.7096,126.736,1916.0
2019-10-15 13:15:00,143.73,143.79,143.72,143.74,1686.0,126.6919,126.7448,126.6831,126.7008,1686.0
2019-10-15 13:20:00,143.72,143.74,143.59,143.59,2543.0,126.6831,126.7008,126.5685,126.5685,2543.0
2019-10-15 13:25:00,143.62,143.65,143.54,143.56,2793.0,126.595,126.6214,126.5245,126.5421,2793.0
2019-10-15 13:30:00,143.58,143.63,143.58,143.59,2209.0,126.5597,126.6038,126.5597,126.5685,2209.0
2019-10-15 13:35:00,143.6,143.61,143.49,143.57,3002.0,126.5774,126.5862,126.4804,126.5509,3002.0
2019-10-15 13:40:00,143.6,143.6,143.48,143.56,2642.0,126.5774,126.5774,126.4716,126.5421,2642.0
2019-10-15 13:45:00,143.55,143.69,143.55,143.67,4230.0,126.5333,126.6567,126.5333,126.6391,4230.0
2019-10-15 13:50:00,143.65,143.77,143.65,143.77,2252.0,126.6214,126.7272,126.6214,126.7272,2252.0
2019-10-15 13:55:00,143.74,143.78,143.68,143.73,2353.0,126.7008,126.736,126.6479,126.6919,2353.0
2019-10-15 14:00:00,143.75,143.81,143.74,143.81,2033.0,126.7096,126.7625,126.7008,126.7625,2033.0
2019-10-15 14:05:00,143.77,143.8,143.71,143.78,3191.0,126.7272,126.7536,126.6743,126.736,3191.0
2019-10-15 14:10:00,143.81,143.82,143.75,143.81,2522.0,126.7625,126.7713,126.7096,126.7625,2522.0
2019-10-15 14:15:00,143.79,143.85,143.77,143.81,1200.0,126.7448,126.7977,126.7272,126.7625,1200.0
2019-10-15 14:20:00,143.88,143.9,143.68,143.73,13620.0,126.8242,126.8418,126.6479,126.6919,13620.0
2019-10-15 14:25:00,143.74,143.78,143.59,143.59,3165.0,126.7008,126.736,126.5685,126.5685,3165.0
2019-10-15 14:30:00,143.59,143.62,143.54,143.59,5742.0,126.5685,126.595,126.5245,126.5685,5742.0
2019-10-15 14:35:00,143.57,143.63,143.49,143.5,4172.0,126.5509,126.6038,126.4804,126.4892,4172.0
2019-10-15 14:40:00,143.54,143.63,143.52,143.59,3713.0,126.5245,126.6038,126.5068,126.5685,3713.0
2019-10-15 14:45:00,143.57,143.57,143.46,143.47,4361.0,126.5509,126.5509,126.454,126.4628,4361.0
2019-10-15 14:50:00,143.46,143.46,143.31,143.31,3027.0,126.454,126.454,126.3217,126.3217,3027.0
2019-10-15 14:55:00,143.33,143.35,143.25,143.31,5601.0,126.3394,126.357,126.2688,126.3217,5601.0
2019-10-15 15:00:00,143.31,143.34,143.24,143.25,3440.0,126.3217,126.3482,126.26,126.2688,3440.0
2019-10-15 15:05:00,143.25,143.3,143.22,143.27,6484.0,126.2688,126.3129,126.2424,126.2865,6484.0
2019-10-15 15:10:00,143.25,143.3,143.19,143.19,7249.0,126.2688,126.3129,126.216,126.216,7249.0
2019-10-15 15:15:00,143.2,143.29,143.2,143.23,5721.0,126.2248,126.3041,126.2248,126.2512,5721.0
2019-10-15 15:20:00,143.25,143.3,143.2,143.25,7279.0,126.2688,126.3129,126.2248,126.2688,7279.0
2019-10-15 15:25:00,143.25,143.34,143.22,143.34,6920.0,126.2688,126.3482,126.2424,126.3482,6920.0
2019-10-15 15:30:00,143.33,143.42,143.27,143.34,8558.0,126.3394,126.4187,126.2865,126.3482,8558.0
2019-10-15 15:35:00,143.37,143.38,143.33,143.34,7674.0,126.3746,126.3834,126.3394,126.3482,7674.0
2019-10-15 15:40:00,143.34,143.34,143.23,143.25,9468.0,126.3482,126.3482,126.2512,126.2688,9468.0
2019-10-15 15:45:00,143.23,143.31,143.23,143.26,16480.0,126.2512,126.3217,126.2512,126.2777,16480.0
2019-10-15 15:50:00,143.25,143.36,143.15,143.2,30687.0,126.2688,126.3658,126.1807,126.2248,30687.0
2019-10-15 15:55:00,143.21,143.4,143.18,143.32,51280.0,126.2336,126.4011,126.2071,126.3305,51280.0
2019-10-16 09:30:00,142.84,142.92,141.7,141.76,21394.0,125.9074,125.978,124.9026,124.9555,21394.0
2019-10-16 09:35:00,141.68,142.09,141.63,141.68,6022.0,124.885,125.2464,124.8409,124.885,6022.0
2019-10-16 09:40:00,141.67,142.03,141.56,141.99,9113.0,124.8761,125.1935,124.7792,125.1582,9113.0
2019-10-16 09:45:00,142.03,142.03,141.84,141.87,2906.0,125.1935,125.1935,125.026,125.0524,2906.0
2019-10-16 09:50:00,141.92,142.18,141.85,142.13,4475.0,125.0965,125.3257,125.0348,125.2816,4475.0
2019-10-16 09:55:00,142.1,142.29,142.05,142.22,2700.0,125.2552,125.4226,125.2111,125.3609,2700.0
2019-10-16 10:00:00,142.14,142.28,141.98,142.28,4659.0,125.2904,125.4138,125.1494,125.4138,4659.0
2019-10-16 10:05:00,142.21,142.36,142.08,142.09,11478.0,125.3521,125.4843,125.2375,125.2464,11478.0
2019-10-16 10:10:00,142.01,142.01,141.77,141.9,31000.0,125.1758,125.1758,124.9643,125.0789,31000.0
2019-10-16 10:15:00,141.92,142.1,141.84,142.09,10489.0,125.0965,125.2552,125.026,125.2464,10489.0
2019-10-16 10:20:00,142.13,142.34,142.09,142.28,5350.0,125.2816,125.4667,125.2464,125.4138,5350.0
2019-10-16 10:25:00,142.37,142.37,142.2,142.34,5825.0,125.4932,125.4932,125.3433,125.4667,5825.0
2019-10-16 10:30:00,142.36,142.39,142.28,142.28,5380.0,125.4843,125.5108,125.4138,125.4138,5380.0
2019-10-16 10:35:00,142.34,142.53,142.34,142.42,4951.0,125.4667,125.6342,125.4667,125.5372,4951.0
2019-10-16 10:40:00,142.39,142.47,142.2,142.2,6718.0,125.5108,125.5813,125.3433,125.3433,6718.0
2019-10-16 10:45:00,142.24,142.37,142.12,142.34,8500.0,125.3786,125.4932,125.2728,125.4667,8500.0
2019-10-16 10:50:00,142.37,142.42,142.35,142.35,3472.0,125.4932,125.5372,125.4755,125.4755,3472.0
2019-10-16 10:55:00,142.34,142.41,142.31,142.33,7042.0,125.4667,125.5284,125.4403,125.4579,7042.0
2019-10-16 11:00:00,142.32,142.53,142.3,142.36,7419.0,125.4491,125.6342,125.4315,125.4843,7419.0
2019-10-16 11:05:00,142.4,142.5,142.28,142.28,25658.0,125.5196,125.6078,125.4138,125.4138,25658.0
2019-10-16 11:10:00,142.28,142.55,142.28,142.55,4881.0,125.4138,125.6518,125.4138,125.6518,4881.0
2019-10-16 11:15:00,142.54,142.54,142.35,142.39,17492.0,125.643,125.643,125.4755,125.5108,17492.0
2019-10-16 11:20:00,142.37,142.53,142.37,142.5,4000.0,125.4932,125.6342,125.4932,125.6078,4000.0
2019-10-16 11:25:00,142.6,142.81,142.6,142.64,7720.0,125.6959,125.881,125.6959,125.7312,7720.0
2019-10-16 11:30:00,142.66,142.81,142.53,142.55,9055.0,125.7488,125.881,125.6342,125.6518,9055.0
2019-10-16 11:35:00,142.53,142.6,142.42,142.47,6499.0,125.6342,125.6959,125.5372,125.5813,6499.0
2019-10-16 11:40:00,142.47,142.49,142.43,142.46,2126.0,125.5813,125.5989,125.546,125.5725,2126.0
2019-10-16 11:45:00,142.49,142.7,142.48,142.7,4818.0,125.5989,125.784,125.5901,125.784,4818.0
2019-10-16 11:50:00,142.66,142.71,142.47,142.47,3420.0,125.7488,125.7929,125.5813,125.5813,3420.0
2019-10-16 11:55:00,142.46,142.53,142.4,142.41,2645.0,125.5725,125.6342,125.5196,125.5284,2645.0
2019-10-16 12:00:00,142.43,142.46,142.36,142.39,2534.0,125.546,125.5725,125.4843,125.5108,2534.0
2019-10-16 12:05:00,142.35,142.45,142.35,142.45,2300.0,125.4755,125.5637,125.4755,125.5637,2300.0
2019-10-16 12:10:00,142.44,142.56,142.43,142.44,2600.0,125.5549,125.6606,125.546,125.5549,2600.0
2019-10-16 12:15:00,142.42,142.5,142.41,142.41,2924.0,125.5372,125.6078,125.5284,125.5284,2924.0
2019-10-16 12:20:00,142.43,142.45,142.37,142.37,1800.0,125.546,125.5637,125.4932,125.4932,1800.0
2019-10-16 12:25:00,142.36,142.36,142.31,142.35,679.0,125.4843,125.4843,125.4403,125.4755,679.0
2019-10-16 12:30:00,142.36,142.36,142.21,142.23,1910.0,125.4843,125.4843,125.3521,125.3698,1910.0
2019-10-16 12:35:00,142.24,142.28,142.22,142.22,2623.0,125.3786,125.4138,125.3609,125.3609,2623.0
2019-10-16 12:40:00,142.22,142.27,142.19,142.19,2850.0,125.3609,125.405,125.3345,125.3345,2850.0
2019-10-16 12:45:00,142.18,142.26,142.18,142.23,2251.0,125.3257,125.3962,125.3257,125.3698,2251.0
2019-10-16 12:50:00,142.19,142.21,142.1,142.1,8964.0,125.3345,125.3521,125.2552,125.2552,8964.0
2019-10-16 12:55:00,142.11,142.19,142.1,142.17,7458.0,125.264,125.3345,125.2552,125.3169,7458.0
2019-10-16 13:00:00,142.16,142.3,142.15,142.3,3506.0,125.3081,125.4315,125.2992,125.4315,3506.0
2019-10-16 13:05:00,142.3,142.3,142.17,142.23,3753.0,125.4315,125.4315,125.3169,125.3698,3753.0
2019-10-16 13:10:00,142.21,142.24,142.2,142.24,2298.0,125.3521,125.3786,125.3433,125.3786,2298.0
2019-10-16 13:15:00,142.21,142.25,142.18,142.2,2984.0,125.3521,125.3874,125.3257,125.3433,2984.0
2019-10-16 13:20:00,142.2,142.23,142.13,142.13,2473.0,125.3433,125.3698,125.2816,125.2816,2473.0
2019-10-16 13:25:00,142.12,142.12,142.06,142.09,3501.0,125.2728,125.2728,125.2199,125.2464,3501.0
2019-10-16 13:30:00,142.11,142.2,142.11,142.15,8273.0,125.264,125.3433,125.264,125.2992,8273.0
2019-10-16 13:35:00,142.16,142.19,142.13,142.19,2100.0,125.3081,125.3345,125.2816,125.3345,2100.0
2019-10-16 13:40:00,142.19,142.21,141.99,142.06,5757.0,125.3345,125.3521,125.1582,125.2199,5757.0
2019-10-16 13:45:00,142.06,142.17,142.06,142.16,6473.0,125.2199,125.3169,125.2199,125.3081,6473.0
2019-10-16 13:50:00,142.19,142.26,142.16,142.23,5235.0,125.3345,125.3962,125.3081,125.3698,5235.0
2019-10-16 13:55:00,142.22,142.28,142.21,142.21,3849.0,125.3609,125.4138,125.3521,125.3521,3849.0
2019-10-16 14:00:00,142.26,142.31,142.22,142.29,5659.0,125.3962,125.4403,125.3609,125.4226,5659.0
2019-10-16 14:05:00,142.29,142.33,142.25,142.26,5108.0,125.4226,125.4579,125.3874,125.3962,5108.0
2019-10-16 14:10:00,142.25,142.29,142.21,142.28,4007.0,125.3874,125.4226,125.3521,125.4138,4007.0
2019-10-16 14:15:00,142.29,142.3,142.22,142.22,4739.0,125.4226,125.4315,125.3609,125.3609,4739.0
2019-10-16 14:20:00,142.21,142.38,142.21,142.31,4956.0,125.3521,125.502,125.3521,125.4403,4956.0
2019-10-16 14:25:00,142.33,142.38,142.27,142.3,5136.0,125.4579,125.502,125.405,125.4315,5136.0
2019-10-16 14:30:00,142.27,142.4,142.26,142.4,7862.0,125.405,125.5196,125.3962,125.5196,7862.0
2019-10-16 14:35:00,142.4,142.42,142.37,142.4,5433.0,125.5196,125.5372,125.4932,125.5196,5433.0
2019-10-16 14:40:00,142.41,142.45,142.4,142.4,4755.0,125.5284,125.5637,125.5196,125.5196,4755.0
2019-10-16 14:45:00,142.4,142.42,142.39,142.39,5365.0,125.5196,125.5372,125.5108,125.5108,5365.0
2019-10-16 14:50:00,142.41,142.53,142.39,142.52,6949.0,125.5284,125.6342,125.5108,125.6254,6949.0
2019-10-16 14:55:00,142.49,142.56,142.45,142.5,5300.0,125.5989,125.6606,125.5637,125.6078,5300.0
2019-10-16 15:00:00,142.52,142.58,142.5,142.58,4778.0,125.6254,125.6783,125.6078,125.6783,4778.0
2019-10-16 15:05:00,142.56,142.67,142.53,142.55,7252.0,125.6606,125.7576,125.6342,125.6518,7252.0
2019-10-16 15:10:00,142.55,142.55,142.48,142.51,3556.0,125.6518,125.6518,125.5901,125.6166,3556.0
2019-10-16 15:15:00,142.49,142.52,142.42,142.5,6155.0,125.5989,125.6254,125.5372,125.6078,6155.0
2019-10-16 15:20:00,142.49,142.54,142.48,142.51,3985.0,125.5989,125.643,125.5901,125.6166,3985.0
2019-10-16 15:25:00,142.52,142.64,142.51,142.63,5908.0,125.6254,125.7312,125.6166,125.7223,5908.0
2019-10-16 15:30:00,142.64,142.74,142.62,142.68,6961.0,125.7312,125.8193,125.7135,125.7664,6961.0
2019-10-16 15:35:00,142.68,142.74,142.62,142.66,8618.0,125.7664,125.8193,125.7135,125.7488,8618.0
2019-10-16 15:40:00,142.64,142.68,142.5,142.5,9515.0,125.7312,125.7664,125.6078,125.6078,9515.0
2019-10-16 15:45:00,142.52,142.61,142.45,142.48,15598.0,125.6254,125.7047,125.5637,125.5901,15598.0
2019-10-16 15:50:00,142.5,142.6,142.48,142.56,25005.0,125.6078,125.6959,125.5901,125.6606,25005.0
2019-10-16 15:55:00,142.56,142.62,142.43,142.6,39262.0,125.6606,125.7135,125.546,125.6959,39262.0
2019-10-17 09:30:00,142.61,142.86,142.18,142.54,19610.0,125.7047,125.9251,125.3257,125.643,19610.0
2019-10-17 09:35:00,142.54,142.66,141.9,142.11,6020.0,125.643,125.7488,125.0789,125.264,6020.0
2019-10-17 09:40:00,142.11,142.69,142.1,142.69,3083.0,125.264,125.7752,125.2552,125.7752,3083.0
2019-10-17 09:45:00,142.64,142.73,142.4,142.72,19639.0,125.7312,125.8105,125.5196,125.8017,19639.0
2019-10-17 09:50:00,142.75,142.78,142.53,142.62,3000.0,125.8281,125.8546,125.6342,125.7135,3000.0
2019-10-17 09:55:00,142.71,142.74,142.57,142.64,3975.0,125.7929,125.8193,125.6695,125.7312,3975.0
2019-10-17 10:00:00,142.66,142.79,142.55,142.56,10124.0,125.7488,125.8634,125.6518,125.6606,10124.0
2019-10-17 10:05:00,142.56,142.69,142.48,142.48,3201.0,125.6606,125.7752,125.5901,125.5901,3201.0
2019-10-17 10:10:00,142.46,142.52,142.32,142.32,4958.0,125.5725,125.6254,125.4491,125.4491,4958.0
2019-10-17 10:15:00,142.35,142.39,142.25,142.25,3281.0,125.4755,125.5108,125.3874,125.3874,3281.0
2019-10-17 10:20:00,142.23,142.29,142.06,142.18,3023.0,125.3698,125.4226,125.2199,125.3257,3023.0
2019-10-17 10:25:00,142.19,142.31,142.1,142.27,4613.0,125.3345,125.4403,125.2552,125.405,4613.0
2019-10-17 10:30:00,142.21,142.28,142.14,142.14,19427.0,125.3521,125.4138,125.2904,125.2904,19427.0
2019-10-17 10:35:00,142.11,142.11,141.96,142.04,2913.0,125.264,125.264,125.1318,125.2023,2913.0
2019-10-17 10:40:00,142.01,142.07,141.94,142.02,3090.0,125.1758,125.2287,125.1141,125.1847,3090.0
2019-10-17 10:45:00,142.02,142.02,141.78,141.83,3957.0,125.1847,125.1847,124.9731,125.0172,3957.0
2019-10-17 10:50:00,141.81,141.88,141.75,141.76,3510.0,124.9995,125.0612,124.9467,124.9555,3510.0
2019-10-17 10:55:00,141.73,141.76,141.51,141.55,11324.0,124.929,124.9555,124.7351,124.7704,11324.0
2019-10-17 11:00:00,141.44,141.54,141.37,141.48,7483.0,124.6734,124.7616,124.6117,124.7087,7483.0
2019-10-17 11:05:00,141.47,141.75,141.46,141.63,6166.0,124.6998,124.9467,124.691,124.8409,6166.0
2019-10-17 11:10:00,141.63,141.7,141.57,141.57,4639.0,124.8409,124.9026,124.788,124.788,4639.0
2019-10-17 11:15:00,141.56,141.61,141.54,141.59,8850.0,124.7792,124.8233,124.7616,124.8056,8850.0
2019-10-17 11:20:00,141.59,141.63,141.4,141.58,21665.0,124.8056,124.8409,124.6381,124.7968,21665.0
2019-10-17 11:25:00,141.58,141.58,141.46,141.53,17403.0,124.7968,124.7968,124.691,124.7527,17403.0
2019-10-17 11:30:00,141.56,141.56,141.35,141.38,5347.0,124.7792,124.7792,124.5941,124.6205,5347.0
2019-10-17 11:35:00,141.39,141.4,141.19,141.22,7013.0,124.6293,124.6381,124.453,124.4795,7013.0
2019-10-17 11:40:00,141.19,141.35,141.17,141.3,6319.0,124.453,124.5941,124.4354,124.55,6319.0
2019-10-17 11:45:00,141.29,141.45,141.25,141.43,2959.0,124.5412,124.6822,124.5059,124.6646,2959.0
2019-10-17 11:50:00,141.43,141.54,141.4,141.45,4650.0,124.6646,124.7616,124.6381,124.6822,4650.0
2019-10-17 11:55:00,141.5,141.66,141.48,141.61,2331.0,124.7263,124.8673,124.7087,124.8233,2331.0
2019-10-17 12:00:00,141.69,141.7,141.5,141.58,6876.0,124.8938,124.9026,124.7263,124.7968,6876.0
2019-10-17 12:05:00,141.6,141.64,141.51,141.55,3120.0,124.8144,124.8497,124.7351,124.7704,3120.0
2019-10-17 12:10:00,141.58,141.62,141.52,141.57,1130.0,124.7968,124.8321,124.7439,124.788,1130.0
2019-10-17 12:15:00,141.55,141.55,141.48,141.48,956.0,124.7704,124.7704,124.7087,124.7087,956.0
2019-10-17 12:20:00,141.53,141.55,141.44,141.44,1600.0,124.7527,124.7704,124.6734,124.6734,1600.0
2019-10-17 12:25:00,141.5,141.6,141.49,141.55,3525.0,124.7263,124.8144,124.7175,124.7704,3525.0
2019-10-17 12:30:00,141.58,141.74,141.58,141.73,3957.0,124.7968,124.9378,124.7968,124.929,3957.0
2019-10-17 12:35:00,141.73,141.74,141.54,141.54,2509.0,124.929,124.9378,124.7616,124.7616,2509.0
2019-10-17 12:40:00,141.55,141.59,141.51,141.53,7593.0,124.7704,124.8056,124.7351,124.7527,7593.0
2019-10-17 12:45:00,141.51,141.56,141.4,141.44,10056.0,124.7351,124.7792,124.6381,124.6734,10056.0
2019-10-17 12:50:00,141.43,141.56,141.42,141.54,1720.0,124.6646,124.7792,124.6558,124.7616,1720.0
2019-10-17 12:55:00,141.55,141.64,141.55,141.59,4247.0,124.7704,124.8497,124.7704,124.8056,4247.0
2019-10-17 13:00:00,141.58,141.67,141.57,141.62,6323.0,124.7968,124.8761,124.788,124.8321,6323.0
2019-10-17 13:05:00,141.62,141.62,141.45,141.45,1729.0,124.8321,124.8321,124.6822,124.6822,1729.0
2019-10-17 13:10:00,141.46,141.48,141.4,141.47,2502.0,124.691,124.7087,124.6381,124.6998,2502.0
2019-10-17 13:15:00,141.5,141.6,141.48,141.55,5993.0,124.7263,124.8144,124.7087,124.7704,5993.0
2019-10-17 13:20:00,141.55,141.55,141.43,141.45,16098.0,124.7704,124.7704,124.6646,124.6822,16098.0
2019-10-17 13:25:00,141.45,141.51,141.45,141.48,4945.0,124.6822,124.7351,124.6822,124.7087,4945.0
2019-10-17 13:30:00,141.48,141.52,141.47,141.5,2659.0,124.7087,124.7439,124.6998,124.7263,2659.0
2019-10-17 13:35:00,141.51,141.54,141.48,141.5,6797.0,124.7351,124.7616,124.7087,124.7263,6797.0
2019-10-17 13:40:00,141.5,141.56,141.45,141.53,4120.0,124.7263,124.7792,124.6822,124.7527,4120.0
2019-10-17 13:45:00,141.53,141.56,141.48,141.55,32677.0,124.7527,124.7792,124.7087,124.7704,32677.0
2019-10-17 13:50:00,141.56,141.57,141.48,141.53,9449.0,124.7792,124.788,124.7087,124.7527,9449.0
2019-10-17 13:55:00,141.47,141.47,141.39,141.43,1950.0,124.6998,124.6998,124.6293,124.6646,1950.0
2019-10-17 14:00:00,141.39,141.4,141.23,141.25,3726.0,124.6293,124.6381,124.4883,124.5059,3726.0
2019-10-17 14:05:00,141.31,141.34,141.22,141.24,2591.0,124.5588,124.5853,124.4795,124.4971,2591.0
2019-10-17 14:10:00,141.2,141.29,141.17,141.25,2440.0,124.4619,124.5412,124.4354,124.5059,2440.0
2019-10-17 14:15:00,141.22,141.29,141.19,141.25,1908.0,124.4795,124.5412,124.453,124.5059,1908.0
2019-10-17 14:20:00,141.31,141.32,141.22,141.24,17568.0,124.5588,124.5676,124.4795,124.4971,17568.0
2019-10-17 14:25:00,141.25,141.28,141.17,141.17,3362.0,124.5059,124.5324,124.4354,124.4354,3362.0
2019-10-17 14:30:00,141.15,141.15,141.05,141.12,5072.0,124.4178,124.4178,124.3296,124.3913,5072.0
2019-10-17 14:35:00,141.1,141.18,141.06,141.06,8320.0,124.3737,124.4442,124.3385,124.3385,8320.0
2019-10-17 14:40:00,141.07,141.14,141.02,141.13,3850.0,124.3473,124.409,124.3032,124.4002,3850.0
2019-10-17 14:45:00,141.12,141.2,141.11,141.16,3637.0,124.3913,124.4619,124.3825,124.4266,3637.0
2019-10-17 14:50:00,141.17,141.24,141.07,141.09,8516.0,124.4354,124.4971,124.3473,124.3649,8516.0
2019-10-17 14:55:00,141.11,141.15,141.08,141.08,1824.0,124.3825,124.4178,124.3561,124.3561,1824.0
2019-10-17 15:00:00,141.11,141.19,141.09,141.13,6100.0,124.3825,124.453,124.3649,124.4002,6100.0
2019-10-17 15:05:00,141.11,141.11,141.0,141.0,15880.0,124.3825,124.3825,124.2856,124.2856,15880.0
2019-10-17 15:10:00,140.96,141.04,140.92,141.03,7340.0,124.2503,124.3208,124.215,124.312,7340.0
2019-10-17 15:15:00,141.04,141.04,140.84,140.9,5760.0,124.3208,124.3208,124.1445,124.1974,5760.0
2019-10-17 15:20:00,140.89,140.91,140.74,140.84,18578.0,124.1886,124.2062,124.0564,124.1445,18578.0
2019-10-17 15:25:00,140.85,140.88,140.74,140.78,9232.0,124.1533,124.1798,124.0564,124.0916,9232.0
2019-10-17 15:30:00,140.81,140.84,140.74,140.77,18037.0,124.1181,124.1445,124.0564,124.0828,18037.0
2019-10-17 15:35:00,140.76,140.82,140.67,140.75,19045.0,124.074,124.1269,123.9947,124.0652,19045.0
2019-10-17 15:40:00,140.77,140.77,140.66,140.67,11570.0,124.0828,124.0828,123.9859,123.9947,11570.0
2019-10-17 15:45:00,140.66,140.71,140.5,140.55,17176.0,123.9859,124.0299,123.8448,123.8889,17176.0
2019-10-17 15:50:00,140.51,140.61,140.49,140.59,32675.0,123.8536,123.9418,123.836,123.9242,32675.0
2019-10-17 15:55:00,140.56,140.63,140.43,140.47,166002.0,123.8977,123.9594,123.7831,123.8184,166002.0
2019-10-18 09:30:00,140.76,140.93,140.2,140.66,114904.0,124.074,124.2239,123.5804,123.9859,114904.0
2019-10-18 09:35:00,140.73,140.96,140.54,140.85,9128.0,124.0476,124.2503,123.8801,124.1533,9128.0
2019-10-18 09:40:00,140.89,141.03,140.82,140.92,11254.0,124.1886,124.312,124.1269,124.215,11254.0
2019-10-18 09:45:00,140.91,140.98,140.78,140.91,15093.0,124.2062,124.2679,124.0916,124.2062,15093.0
2019-10-18 09:50:00,140.9,141.02,140.77,140.79,7961.0,124.1974,124.3032,124.0828,124.1005,7961.0
2019-10-18 09:55:00,140.81,141.0,140.78,140.96,16560.0,124.1181,124.2856,124.0916,124.2503,16560.0
2019-10-18 10:00:00,140.95,141.01,140.59,140.6,13508.0,124.2415,124.2944,123.9242,123.933,13508.0
2019-10-18 10:05:00,140.59,140.75,140.4,140.65,9242.0,123.9242,124.0652,123.7567,123.9771,9242.0
2019-10-18 10:10:00,140.66,140.85,140.57,140.79,4183.0,123.9859,124.1533,123.9065,124.1005,4183.0
2019-10-18 10:15:00,140.77,140.87,140.73,140.74,6873.0,124.0828,124.171,124.0476,124.0564,6873.0
2019-10-18 10:20:00,140.77,140.89,140.67,140.89,8488.0,124.0828,124.1886,123.9947,124.1886,8488.0
2019-10-18 10:25:00,140.91,140.95,140.72,140.86,7115.0,124.2062,124.2415,124.0388,124.1622,7115.0
2019-10-18 10:30:00,140.83,140.87,140.68,140.71,16629.0,124.1357,124.171,124.0035,124.0299,16629.0
2019-10-18 10:35:00,140.72,140.82,140.67,140.81,11609.0,124.0388,124.1269,123.9947,124.1181,11609.0
2019-10-18 10:40:00,140.82,140.82,140.65,140.65,5493.0,124.1269,124.1269,123.9771,123.9771,5493.0
2019-10-18 10:45:00,140.66,140.78,140.61,140.78,8630.0,123.9859,124.0916,123.9418,124.0916,8630.0
2019-10-18 10:50:00,140.82,140.94,140.8,140.91,9506.0,124.1269,124.2327,124.1093,124.2062,9506.0
2019-10-18 10:55:00,140.91,141.18,140.9,141.16,19419.0,124.2062,124.4442,124.1974,124.4266,19419.0
2019-10-18 11:00:00,141.16,141.19,141.04,141.1,13070.0,124.4266,124.453,124.3208,124.3737,13070.0
2019-10-18 11:05:00,141.06,141.29,141.05,141.25,10098.0,124.3385,124.5412,124.3296,124.5059,10098.0
2019-10-18 11:10:00,141.28,141.46,141.22,141.46,7032.0,124.5324,124.691,124.4795,124.691,7032.0
2019-10-18 11:15:00,141.47,141.48,141.34,141.45,5610.0,124.6998,124.7087,124.5853,124.6822,5610.0
2019-10-18 11:20:00,141.45,141.56,141.4,141.44,4605.0,124.6822,124.7792,124.6381,124.6734,4605.0
2019-10-18 11:25:00,141.43,141.45,141.36,141.4,4636.0,124.6646,124.6822,124.6029,124.6381,4636.0
2019-10-18 11:30:00,141.4,141.41,141.22,141.22,5460.0,124.6381,124.647,124.4795,124.4795,5460.0
2019-10-18 11:35:00,141.26,141.38,141.23,141.37,10694.0,124.5147,124.6205,124.4883,124.6117,10694.0
2019-10-18 11:40:00,141.32,141.36,141.23,141.33,8479.0,124.5676,124.6029,124.4883,124.5764,8479.0
2019-10-18 11:45:00,141.34,141.36,141.28,141.32,12616.0,124.5853,124.6029,124.5324,124.5676,12616.0
2019-10-18 11:50:00,141.32,141.46,141.3,141.46,8260.0,124.5676,124.691,124.55,124.691,8260.0
2019-10-18 11:55:00,141.47,141.57,141.45,141.55,17747.0,124.6998,124.788,124.6822,124.7704,17747.0
2019-10-18 12:00:00,141.58,141.62,141.38,141.43,7109.0,124.7968,124.8321,124.6205,124.6646,7109.0
2019-10-18 12:05:00,141.45,141.56,141.43,141.47,4600.0,124.6822,124.7792,124.6646,124.6998,4600.0
2019-10-18 12:10:00,141.49,141.56,141.46,141.54,8086.0,124.7175,124.7792,124.691,124.7616,8086.0
2019-10-18 12:15:00,141.54,141.54,141.39,141.5,4854.0,124.7616,124.7616,124.6293,124.7263,4854.0
2019-10-18 12:20:00,141.46,141.5,141.29,141.45,25224.0,124.691,124.7263,124.5412,124.6822,25224.0
2019-10-18 12:25:00,141.43,141.53,141.42,141.45,8647.0,124.6646,124.7527,124.6558,124.6822,8647.0
2019-10-18 12:30:00,141.46,141.47,141.37,141.43,8751.0,124.691,124.6998,124.6117,124.6646,8751.0
2019-10-18 12:35:00,141.41,141.62,141.41,141.57,14187.0,124.647,124.8321,124.647,124.788,14187.0
2019-10-18 12:40:00,141.57,141.59,141.48,141.5,6657.0,124.788,124.8056,124.7087,124.7263,6657.0
2019-10-18 12:45:00,141.53,141.55,141.31,141.31,11762.0,124.7527,124.7704,124.5588,124.5588,11762.0
2019-10-18 12:50:00,141.34,141.34,141.21,141.23,3474.0,124.5853,124.5853,124.4707,124.4883,3474.0
2019-10-18 12:55:00,141.27,141.31,141.2,141.25,5689.0,124.5236,124.5588,124.4619,124.5059,5689.0
2019-10-18 13:00:00,141.24,141.27,141.14,141.25,6803.0,124.4971,124.5236,124.409,124.5059,6803.0
2019-10-18 13:05:00,141.24,141.28,141.18,141.28,9758.0,124.4971,124.5324,124.4442,124.5324,9758.0
2019-10-18 13:10:00,141.3,141.36,141.21,141.25,8080.0,124.55,124.6029,124.4707,124.5059,8080.0
2019-10-18 13:15:00,141.27,141.47,141.25,141.41,7557.0,124.5236,124.6998,124.5059,124.647,7557.0
2019-10-18 13:20:00,141.37,141.46,141.36,141.46,5026.0,124.6117,124.691,124.6029,124.691,5026.0
2019-10-18 13:25:00,141.47,141.47,141.29,141.36,6320.0,124.6998,124.6998,124.5412,124.6029,6320.0
2019-10-18 13:30:00,141.36,141.36,141.27,141.3,5232.0,124.6029,124.6029,124.5236,124.55,5232.0
2019-10-18 13:35:00,141.31,141.37,141.3,141.3,5415.0,124.5588,124.6117,124.55,124.55,5415.0
2019-10-18 13:40:00,141.31,141.5,141.24,141.48,6790.0,124.5588,124.7263,124.4971,124.7087,6790.0
2019-10-18 13:45:00,141.48,141.51,141.46,141.47,7679.0,124.7087,124.7351,124.691,124.6998,7679.0
2019-10-18 13:50:00,141.47,141.54,141.43,141.52,8048.0,124.6998,124.7616,124.6646,124.7439,8048.0
2019-10-18 13:55:00,141.5,141.56,141.5,141.56,4000.0,124.7263,124.7792,124.7263,124.7792,4000.0
2019-10-18 14:00:00,141.55,141.6,141.4,141.44,9241.0,124.7704,124.8144,124.6381,124.6734,9241.0
2019-10-18 14:05:00,141.4,141.52,141.38,141.46,4249.0,124.6381,124.7439,124.6205,124.691,4249.0
2019-10-18 14:10:00,141.47,141.57,141.47,141.52,10353.0,124.6998,124.788,124.6998,124.7439,10353.0
2019-10-18 14:15:00,141.49,141.57,141.48,141.57,8422.0,124.7175,124.788,124.7087,124.788,8422.0
2019-10-18 14:20:00,141.57,141.67,141.51,141.57,7561.0,124.788,124.8761,124.7351,124.788,7561.0
2019-10-18 14:25:00,141.53,141.54,141.43,141.54,4438.0,124.7527,124.7616,124.6646,124.7616,4438.0
2019-10-18 14:30:00,141.52,141.54,141.46,141.48,18536.0,124.7439,124.7616,124.691,124.7087,18536.0
2019-10-18 14:35:00,141.47,141.52,141.45,141.47,6500.0,124.6998,124.7439,124.6822,124.6998,6500.0
2019-10-18 14:40:00,141.46,141.5,141.38,141.38,24496.0,124.691,124.7263,124.6205,124.6205,24496.0
2019-10-18 14:45:00,141.37,141.43,141.33,141.43,5156.0,124.6117,124.6646,124.5764,124.6646,5156.0
2019-10-18 14:50:00,141.43,141.51,141.42,141.5,16272.0,124.6646,124.7351,124.6558,124.7263,16272.0
2019-10-18 14:55:00,141.53,141.53,141.42,141.49,5779.0,124.7527,124.7527,124.6558,124.7175,5779.0
2019-10-18 15:00:00,141.47,141.62,141.47,141.62,15424.0,124.6998,124.8321,124.6998,124.8321,15424.0
2019-10-18 15:05:00,141.61,141.62,141.39,141.41,14440.0,124.8233,124.8321,124.6293,124.647,14440.0
2019-10-18 15:10:00,141.42,141.47,141.35,141.47,14628.0,124.6558,124.6998,124.5941,124.6998,14628.0
2019-10-18 15:15:00,141.45,141.46,141.36,141.37,27065.0,124.6822,124.691,124.6029,124.6117,27065.0
2019-10-18 15:20:00,141.37,141.37,141.25,141.27,14871.0,124.6117,124.6117,124.5059,124.5236,14871.0
2019-10-18 15:25:00,141.27,141.28,141.18,141.18,11535.0,124.5236,124.5324,124.4442,124.4442,11535.0
2019-10-18 15:30:00,141.17,141.36,141.17,141.36,22737.0,124.4354,124.6029,124.4354,124.6029,22737.0
2019-10-18 15:35:00,141.35,141.43,141.22,141.25,29047.0,124.5941,124.6646,124.4795,124.5059,29047.0
2019-10-18 15:40:00,141.25,141.3,141.17,141.26,32564.0,124.5059,124.55,124.4354,124.5147,32564.0
2019-10-18 15:45:00,141.28,141.42,141.26,141.4,26879.0,124.5324,124.6558,124.5147,124.6381,26879.0
2019-10-18 15:50:00,141.4,141.56,141.36,141.47,30559.0,124.6381,124.7792,124.6029,124.6998,30559.0
2019-10-18 15:55:00,141.44,141.51,141.34,141.34,78663.0,124.6734,124.7351,124.5853,124.5853,78663.0
2019-10-21 09:30:00,141.99,142.22,141.74,141.81,22326.0,125.1582,125.3609,124.9378,124.9995,22326.0
2019-10-21 09:35:00,141.92,142.0,141.68,141.71,3820.0,125.0965,125.167,124.885,124.9114,3820.0
2019-10-21 09:40:00,141.5,141.69,141.48,141.62,3622.0,124.7263,124.8938,124.7087,124.8321,3622.0
2019-10-21 09:45:00,141.67,141.67,141.48,141.51,18676.0,124.8761,124.8761,124.7087,124.7351,18676.0
2019-10-21 09:50:00,141.56,141.69,141.5,141.65,4966.0,124.7792,124.8938,124.7263,124.8585,4966.0
2019-10-21 09:55:00,141.65,141.93,141.56,141.59,10781.0,124.8585,125.1053,124.7792,124.8056,10781.0
2019-10-21 10:00:00,141.6,141.69,141.5,141.59,12289.0,124.8144,124.8938,124.7263,124.8056,12289.0
2019-10-21 10:05:00,141.59,141.63,141.43,141.56,7453.0,124.8056,124.8409,124.6646,124.7792,7453.0
2019-10-21 10:10:00,141.65,141.65,141.48,141.54,5669.0,124.8585,124.8585,124.7087,124.7616,5669.0
2019-10-21 10:15:00,141.56,141.69,141.45,141.69,18191.0,124.7792,124.8938,124.6822,124.8938,18191.0
2019-10-21 10:20:00,141.66,141.66,141.55,141.59,13299.0,124.8673,124.8673,124.7704,124.8056,13299.0
2019-10-21 10:25:00,141.63,141.78,141.62,141.75,16265.0,124.8409,124.9731,124.8321,124.9467,16265.0
2019-10-21 10:30:00,141.74,141.94,141.69,141.92,8233.0,124.9378,125.1141,124.8938,125.0965,8233.0
2019-10-21 10:35:00,141.93,141.95,141.8,141.85,18169.0,125.1053,125.1229,124.9907,125.0348,18169.0
2019-10-21 10:40:00,141.84,141.87,141.74,141.75,36602.0,125.026,125.0524,124.9378,124.9467,36602.0
2019-10-21 10:45:00,141.75,141.93,141.74,141.84,24273.0,124.9467,125.1053,124.9378,125.026,24273.0
2019-10-21 10:50:00,141.87,141.95,141.82,141.95,9455.0,125.0524,125.1229,125.0084,125.1229,9455.0
2019-10-21 10:55:00,141.96,142.14,141.95,142.04,31425.0,125.1318,125.2904,125.1229,125.2023,31425.0
2019-10-21 11:00:00,142.0,142.0,141.56,141.6,41367.0,125.167,125.167,124.7792,124.8144,41367.0
2019-10-21 11:05:00,141.58,141.78,141.53,141.75,18817.0,124.7968,124.9731,124.7527,124.9467,18817.0
2019-10-21 11:10:00,141.73,141.89,141.73,141.79,5725.0,124.929,125.0701,124.929,124.9819,5725.0
2019-10-21 11:15:00,141.79,141.97,141.73,141.95,12327.0,124.9819,125.1406,124.929,125.1229,12327.0
2019-10-21 11:20:00,141.92,141.98,141.88,141.9,6987.0,125.0965,125.1494,125.0612,125.0789,6987.0
2019-10-21 11:25:00,141.91,141.99,141.89,141.98,13885.0,125.0877,125.1582,125.0701,125.1494,13885.0
2019-10-21 11:30:00,141.99,142.01,141.88,141.95,6295.0,125.1582,125.1758,125.0612,125.1229,6295.0
2019-10-21 11:35:00,141.98,142.03,141.87,141.95,9328.0,125.1494,125.1935,125.0524,125.1229,9328.0
2019-10-21 11:40:00,141.91,141.99,141.9,141.91,5679.0,125.0877,125.1582,125.0789,125.0877,5679.0
2019-10-21 11:45:00,141.93,142.14,141.92,142.1,10364.0,125.1053,125.2904,125.0965,125.2552,10364.0
2019-10-21 11:50:00,142.1,142.16,142.0,142.06,24100.0,125.2552,125.3081,125.167,125.2199,24100.0
2019-10-21 11:55:00,142.07,142.07,141.96,141.97,5428.0,125.2287,125.2287,125.1318,125.1406,5428.0
2019-10-21 12:00:00,141.95,141.95,141.64,141.64,6225.0,125.1229,125.1229,124.8497,124.8497,6225.0
2019-10-21 12:05:00,141.67,141.69,141.59,141.59,7152.0,124.8761,124.8938,124.8056,124.8056,7152.0
2019-10-21 12:10:00,141.62,141.69,141.59,141.66,2222.0,124.8321,124.8938,124.8056,124.8673,2222.0
2019-10-21 12:15:00,141.64,141.65,141.53,141.53,3686.0,124.8497,124.8585,124.7527,124.7527,3686.0
2019-10-21 12:20:00,141.55,141.67,141.52,141.65,5757.0,124.7704,124.8761,124.7439,124.8585,5757.0
2019-10-21 12:25:00,141.67,141.68,141.63,141.67,3195.0,124.8761,124.885,124.8409,124.8761,3195.0
2019-10-21 12:30:00,141.72,141.83,141.66,141.8,8255.0,124.9202,125.0172,124.8673,124.9907,8255.0
2019-10-21 12:35:00,141.79,141.86,141.79,141.79,4934.0,124.9819,125.0436,124.9819,124.9819,4934.0
2019-10-21 12:40:00,141.79,141.79,141.73,141.75,3348.0,124.9819,124.9819,124.929,124.9467,3348.0
2019-10-21 12:45:00,141.75,141.81,141.72,141.79,7328.0,124.9467,124.9995,124.9202,124.9819,7328.0
2019-10-21 12:50:00,141.85,141.89,141.76,141.87,15367.0,125.0348,125.0701,124.9555,125.0524,15367.0
2019-10-21 12:55:00,141.9,141.95,141.87,141.88,4332.0,125.0789,125.1229,125.0524,125.0612,4332.0
2019-10-21 13:00:00,141.89,141.92,141.84,141.84,3928.0,125.0701,125.0965,125.026,125.026,3928.0
2019-10-21 13:05:00,141.83,141.85,141.75,141.84,10281.0,125.0172,125.0348,124.9467,125.026,10281.0
2019-10-21 13:10:00,141.84,141.93,141.81,141.87,8926.0,125.026,125.1053,124.9995,125.0524,8926.0
2019-10-21 13:15:00,141.89,141.89,141.73,141.77,8777.0,125.0701,125.0701,124.929,124.9643,8777.0
2019-10-21 13:20:00,141.78,141.88,141.76,141.88,7222.0,124.9731,125.0612,124.9555,125.0612,7222.0
2019-10-21 13:25:00,141.89,141.9,141.77,141.82,8338.0,125.0701,125.0789,124.9643,125.0084,8338.0
2019-10-21 13:30:00,141.82,141.82,141.76,141.78,4291.0,125.0084,125.0084,124.9555,124.9731,4291.0
2019-10-21 13:35:00,141.78,141.82,141.69,141.69,5803.0,124.9731,125.0084,124.8938,124.8938,5803.0
2019-10-21 13:40:00,141.72,141.8,141.7,141.78,5488.0,124.9202,124.9907,124.9026,124.9731,5488.0
2019-10-21 13:45:00,141.79,141.87,141.74,141.74,2400.0,124.9819,125.0524,124.9378,124.9378,2400.0
2019-10-21 13:50:00,141.75,141.79,141.65,141.65,5508.0,124.9467,124.9819,124.8585,124.8585,5508.0
2019-10-21 13:55:00,141.65,141.65,141.56,141.57,13071.0,124.8585,124.8585,124.7792,124.788,13071.0
2019-10-21 14:00:00,141.57,141.62,141.49,141.5,55042.0,124.788,124.8321,124.7175,124.7263,55042.0
2019-10-21 14:05:00,141.52,141.87,141.51,141.86,18906.0,124.7439,125.0524,124.7351,125.0436,18906.0
2019-10-21 14:10:00,141.85,141.91,141.73,141.73,5703.0,125.0348,125.0877,124.929,124.929,5703.0
2019-10-21 14:15:00,141.76,141.78,141.67,141.74,7612.0,124.9555,124.9731,124.8761,124.9378,7612.0
2019-10-21 14:20:00,141.74,141.8,141.57,141.57,18686.0,124.9378,124.9907,124.788,124.788,18686.0
2019-10-21 14:25:00,141.57,141.74,141.56,141.72,15420.0,124.788,124.9378,124.7792,124.9202,15420.0
2019-10-21 14:30:00,141.73,141.81,141.71,141.76,9362.0,124.929,124.9995,124.9114,124.9555,9362.0
2019-10-21 14:35:00,141.78,141.81,141.75,141.76,8032.0,124.9731,124.9995,124.9467,124.9555,8032.0
2019-10-21 14:40:00,141.78,141.93,141.76,141.82,19011.0,124.9731,125.1053,124.9555,125.0084,19011.0
2019-10-21 14:45:00,141.81,141.83,141.73,141.81,9836.0,124.9995,125.0172,124.929,124.9995,9836.0
2019-10-21 14:50:00,141.8,141.86,141.76,141.84,8134.0,124.9907,125.0436,124.9555,125.026,8134.0
2019-10-21 14:55:00,141.84,141.94,141.77,141.89,27096.0,125.026,125.1141,124.9643,125.0701,27096.0
2019-10-21 15:00:00,141.87,141.89,141.8,141.86,30683.0,125.0524,125.0701,124.9907,125.0436,30683.0
2019-10-21 15:05:00,141.84,141.89,141.7,141.7,22990.0,125.026,125.0701,124.9026,124.9026,22990.0
2019-10-21 15:10:00,141.71,141.81,141.7,141.74,22468.0,124.9114,124.9995,124.9026,124.9378,22468.0
2019-10-21 15:15:00,141.74,141.84,141.68,141.69,13883.0,124.9378,125.026,124.885,124.8938,13883.0
2019-10-21 15:20:00,141.69,141.71,141.56,141.58,19921.0,124.8938,124.9114,124.7792,124.7968,19921.0
2019-10-21 15:25:00,141.58,141.66,141.55,141.56,20030.0,124.7968,124.8673,124.7704,124.7792,20030.0
2019-10-21 15:30:00,141.59,141.77,141.58,141.65,13615.0,124.8056,124.9643,124.7968,124.8585,13615.0
2019-10-21 15:35:00,141.68,141.8,141.66,141.76,14563.0,124.885,124.9907,124.8673,124.9555,14563.0
2019-10-21 15:40:00,141.75,141.88,141.75,141.79,32415.0,124.9467,125.0612,124.9467,124.9819,32415.0
2019-10-21 15:45:00,141.79,141.79,141.41,141.62,47754.0,124.9819,124.9819,124.647,124.8321,47754.0
2019-10-21 15:50:00,141.62,141.83,141.62,141.79,41275.0,124.8321,125.0172,124.8321,124.9819,41275.0
2019-10-21 15:55:00,141.8,141.89,141.59,141.74,63437.0,124.9907,125.0701,124.8056,124.9378,63437.0
2019-10-22 09:30:00,132.57,133.75,131.67,132.68,112514.0,116.8549,117.895,116.0616,116.9518,112514.0
2019-10-22 09:35:00,132.55,132.68,131.0,132.24,127844.0,116.8372,116.9518,115.471,116.564,127844.0
2019-10-22 09:40:00,132.3,133.35,131.85,132.61,99416.0,116.6169,117.5424,116.2202,116.8901,99416.0
2019-10-22 09:45:00,132.6,132.61,131.59,131.79,67606.0,116.8813,116.8901,115.991,116.1673,67606.0
2019-10-22 09:50:00,131.79,132.1,131.0,131.66,48649.0,116.1673,116.4406,115.471,116.0527,48649.0
2019-10-22 09:55:00,131.5,131.88,131.3,131.47,59760.0,115.9117,116.2467,115.7354,115.8853,59760.0
2019-10-22 10:00:00,131.36,131.61,131.03,131.3,72230.0,115.7883,116.0087,115.4974,115.7354,72230.0
2019-10-22 10:05:00,131.3,131.91,131.12,131.41,49559.0,115.7354,116.2731,115.5768,115.8324,49559.0
2019-10-22 10:10:00,131.39,131.67,131.31,131.59,53405.0,115.8148,116.0616,115.7442,115.991,53405.0
2019-10-22 10:15:00,131.59,131.61,130.82,130.97,63354.0,115.991,116.0087,115.3123,115.4445,63354.0
2019-10-22 10:20:00,131.06,131.89,130.93,131.77,29761.0,115.5239,116.2555,115.4093,116.1497,29761.0
2019-10-22 10:25:00,131.83,132.25,131.82,132.25,55842.0,116.2026,116.5728,116.1938,116.5728,55842.0
2019-10-22 10:30:00,132.25,132.48,132.09,132.3,41715.0,116.5728,116.7755,116.4318,116.6169,41715.0
2019-10-22 10:35:00,132.31,132.47,132.11,132.47,23323.0,116.6257,116.7667,116.4494,116.7667,23323.0
2019-10-22 10:40:00,132.48,132.65,132.48,132.61,18861.0,116.7755,116.9254,116.7755,116.8901,18861.0
2019-10-22 10:45:00,132.62,132.62,131.98,132.0,20619.0,116.8989,116.8989,116.3348,116.3524,20619.0
2019-10-22 10:50:00,132.02,132.38,132.02,132.25,21860.0,116.3701,116.6874,116.3701,116.5728,21860.0
2019-10-22 10:55:00,132.28,132.33,132.09,132.12,14591.0,116.5993,116.6433,116.4318,116.4582,14591.0
2019-10-22 11:00:00,132.13,132.27,132.09,132.15,12142.0,116.467,116.5904,116.4318,116.4847,12142.0
2019-10-22 11:05:00,132.16,132.51,132.1,132.51,19681.0,116.4935,116.802,116.4406,116.802,19681.0
2019-10-22 11:10:00,132.55,132.57,132.32,132.35,8569.0,116.8372,116.8549,116.6345,116.661,8569.0
2019-10-22 11:15:00,132.35,132.54,132.25,132.54,21039.0,116.661,116.8284,116.5728,116.8284,21039.0
2019-10-22 11:20:00,132.55,132.6,132.37,132.39,23520.0,116.8372,116.8813,116.6786,116.6962,23520.0
2019-10-22 11:25:00,132.34,132.4,132.04,132.04,15430.0,116.6521,116.705,116.3877,116.3877,15430.0
2019-10-22 11:30:00,132.04,132.05,131.52,131.6,22947.0,116.3877,116.3965,115.9293,115.9999,22947.0
2019-10-22 11:35:00,131.63,131.85,131.57,131.72,12543.0,116.0263,116.2202,115.9734,116.1056,12543.0
2019-10-22 11:40:00,131.74,131.87,131.72,131.84,13802.0,116.1233,116.2379,116.1056,116.2114,13802.0
2019-10-22 11:45:00,131.86,131.86,131.53,131.68,23298.0,116.229,116.229,115.9382,116.0704,23298.0
2019-10-22 11:50:00,131.68,131.79,131.67,131.68,14574.0,116.0704,116.1673,116.0616,116.0704,14574.0
2019-10-22 11:55:00,131.68,131.84,131.66,131.74,14389.0,116.0704,116.2114,116.0527,116.1233,14389.0
2019-10-22 12:00:00,131.74,131.85,131.74,131.85,14545.0,116.1233,116.2202,116.1233,116.2202,14545.0
2019-10-22 12:05:00,131.89,131.95,131.75,131.76,11416.0,116.2555,116.3084,116.1321,116.1409,11416.0
2019-10-22 12:10:00,131.76,131.94,131.73,131.78,10318.0,116.1409,116.2996,116.1144,116.1585,10318.0
2019-10-22 12:15:00,131.76,132.09,131.74,132.09,16905.0,116.1409,116.4318,116.1233,116.4318,16905.0
2019-10-22 12:20:00,132.12,132.45,132.11,132.44,33192.0,116.4582,116.7491,116.4494,116.7403,33192.0
2019-10-22 12:25:00,132.45,132.69,132.41,132.64,15026.0,116.7491,116.9606,116.7138,116.9166,15026.0
2019-10-22 12:30:00,132.6,132.61,132.55,132.59,20963.0,116.8813,116.8901,116.8372,116.8725,20963.0
2019-10-22 12:35:00,132.58,132.73,132.37,132.39,25452.0,116.8637,116.9959,116.6786,116.6962,25452.0
2019-10-22 12:40:00,132.4,132.42,132.01,132.01,37649.0,116.705,116.7227,116.3613,116.3613,37649.0
2019-10-22 12:45:00,132.01,132.01,131.77,131.91,45062.0,116.3613,116.3613,116.1497,116.2731,45062.0
2019-10-22 12:50:00,131.92,132.04,131.88,132.01,26895.0,116.2819,116.3877,116.2467,116.3613,26895.0
2019-10-22 12:55:00,132.06,132.41,131.97,132.38,22959.0,116.4053,116.7138,116.326,116.6874,22959.0
2019-10-22 13:00:00,132.38,132.4,132.08,132.1,14644.0,116.6874,116.705,116.423,116.4406,14644.0
2019-10-22 13:05:00,132.11,132.12,131.95,132.05,12831.0,116.4494,116.4582,116.3084,116.3965,12831.0
2019-10-22 13:10:00,132.0,132.05,131.85,132.05,10671.0,116.3524,116.3965,116.2202,116.3965,10671.0
2019-10-22 13:15:00,132.06,132.06,131.87,131.94,18134.0,116.4053,116.4053,116.2379,116.2996,18134.0
2019-10-22 13:20:00,131.94,132.07,131.94,132.02,16039.0,116.2996,116.4141,116.2996,116.3701,16039.0
2019-10-22 13:25:00,132.03,132.13,131.94,131.99,114320.0,116.3789,116.467,116.2996,116.3436,114320.0
2019-10-22 13:30:00,131.99,131.99,131.8,131.81,19332.0,116.3436,116.3436,116.1762,116.185,19332.0
2019-10-22 13:35:00,131.84,131.98,131.82,131.92,15487.0,116.2114,116.3348,116.1938,116.2819,15487.0
2019-10-22 13:40:00,131.9,132.01,131.88,131.95,12425.0,116.2643,116.3613,116.2467,116.3084,12425.0
2019-10-22 13:45:00,131.94,131.95,131.83,131.88,16893.0,116.2996,116.3084,116.2026,116.2467,16893.0
2019-10-22 13:50:00,131.83,131.84,131.69,131.69,65282.0,116.2026,116.2114,116.0792,116.0792,65282.0
2019-10-22 13:55:00,131.69,131.71,131.59,131.64,21732.0,116.0792,116.0968,115.991,116.0351,21732.0
2019-10-22 14:00:00,131.63,131.68,131.36,131.41,19397.0,116.0263,116.0704,115.7883,115.8324,19397.0
2019-10-22 14:05:00,131.43,131.54,131.41,131.54,14539.0,115.85,115.947,115.8324,115.947,14539.0
2019-10-22 14:10:00,131.53,131.63,131.47,131.5,17968.0,115.9382,116.0263,115.8853,115.9117,17968.0
2019-10-22 14:15:00,131.5,131.52,131.31,131.5,18896.0,115.9117,115.9293,115.7442,115.9117,18896.0
2019-10-22 14:20:00,131.47,131.47,131.06,131.08,36958.0,115.8853,115.8853,115.5239,115.5415,36958.0
2019-10-22 14:25:00,131.07,131.17,130.97,131.17,31210.0,115.5327,115.6208,115.4445,115.6208,31210.0
2019-10-22 14:30:00,131.18,131.19,130.92,131.03,25743.0,115.6296,115.6385,115.4005,115.4974,25743.0
2019-10-22 14:35:00,131.03,131.1,130.86,130.94,23988.0,115.4974,115.5591,115.3476,115.4181,23988.0
2019-10-22 14:40:00,130.94,131.02,130.86,131.0,19270.0,115.4181,115.4886,115.3476,115.471,19270.0
2019-10-22 14:45:00,131.0,131.04,130.52,130.57,25647.0,115.471,115.5062,115.0479,115.092,25647.0
2019-10-22 14:50:00,130.54,130.57,130.25,130.4,40641.0,115.0655,115.092,114.8099,114.9421,40641.0
2019-10-22 14:55:00,130.38,130.46,130.31,130.44,22414.0,114.9245,114.995,114.8628,114.9774,22414.0
2019-10-22 15:00:00,130.47,130.48,130.06,130.11,17523.0,115.0038,115.0126,114.6424,114.6865,17523.0
2019-10-22 15:05:00,130.1,130.27,130.04,130.14,23453.0,114.6777,114.8275,114.6248,114.7129,23453.0
2019-10-22 15:10:00,130.11,130.11,129.91,130.0,45325.0,114.6865,114.6865,114.5102,114.5895,45325.0
2019-10-22 15:15:00,130.01,130.1,129.97,130.0,16981.0,114.5983,114.6777,114.5631,114.5895,16981.0
2019-10-22 15:20:00,129.99,130.01,129.82,129.99,25301.0,114.5807,114.5983,114.4309,114.5807,25301.0
2019-10-22 15:25:00,129.98,130.18,129.95,130.16,24247.0,114.5719,114.7482,114.5455,114.7306,24247.0
2019-10-22 15:30:00,130.15,130.38,130.14,130.33,29367.0,114.7217,114.9245,114.7129,114.8804,29367.0
2019-10-22 15:35:00,130.32,130.6,130.3,130.58,23689.0,114.8716,115.1184,114.854,115.1008,23689.0
2019-10-22 15:40:00,130.58,130.68,130.43,130.5,42269.0,115.1008,115.1889,114.9686,115.0303,42269.0
2019-10-22 15:45:00,130.5,130.51,130.26,130.33,45428.0,115.0303,115.0391,114.8187,114.8804,45428.0
2019-10-22 15:50:00,130.34,130.69,130.33,130.68,88405.0,114.8892,115.1977,114.8804,115.1889,88405.0
2019-10-22 15:55:00,130.69,130.7,130.13,130.2,207713.0,115.1977,115.2065,114.7041,114.7658,207713.0
2019-10-23 09:30:00,130.07,131.17,129.84,130.0,67357.0,114.6512,115.6208,114.4485,114.5895,67357.0
2019-10-23 09:35:00,130.03,130.52,129.68,129.81,44586.0,114.616,115.0479,114.3075,114.4221,44586.0
2019-10-23 09:40:00,129.81,131.19,129.81,131.18,33014.0,114.4221,115.6385,114.4221,115.6296,33014.0
2019-10-23 09:45:00,131.29,131.45,131.0,131.44,20703.0,115.7266,115.8676,115.471,115.8588,20703.0
2019-10-23 09:50:00,131.4,131.7,131.33,131.43,28752.0,115.8236,116.088,115.7619,115.85,28752.0
2019-10-23 09:55:00,131.4,131.62,131.39,131.53,27866.0,115.8236,116.0175,115.8148,115.9382,27866.0
2019-10-23 10:00:00,131.51,131.53,130.88,130.99,25727.0,115.9205,115.9382,115.3652,115.4622,25727.0
2019-10-23 10:05:00,130.95,131.11,130.78,131.03,16373.0,115.4269,115.5679,115.2771,115.4974,16373.0
2019-10-23 10:10:00,131.05,131.42,130.95,131.37,13720.0,115.5151,115.8412,115.4269,115.7971,13720.0
2019-10-23 10:15:00,131.36,131.46,131.29,131.46,19064.0,115.7883,115.8765,115.7266,115.8765,19064.0
2019-10-23 10:20:00,131.43,131.62,131.37,131.5,15104.0,115.85,116.0175,115.7971,115.9117,15104.0
2019-10-23 10:25:00,131.55,131.84,131.54,131.69,6922.0,115.9558,116.2114,115.947,116.0792,6922.0
2019-10-23 10:30:00,131.72,131.83,131.53,131.83,34912.0,116.1056,116.2026,115.9382,116.2026,34912.0
2019-10-23 10:35:00,131.8,131.87,131.42,131.62,11469.0,116.1762,116.2379,115.8412,116.0175,11469.0
2019-10-23 10:40:00,131.65,131.79,131.55,131.73,8636.0,116.0439,116.1673,115.9558,116.1144,8636.0
2019-10-23 10:45:00,131.73,132.1,131.71,132.06,15883.0,116.1144,116.4406,116.0968,116.4053,15883.0
2019-10-23 10:50:00,132.08,132.23,131.93,132.16,26167.0,116.423,116.5552,116.2907,116.4935,26167.0
2019-10-23 10:55:00,132.14,132.3,132.06,132.09,35826.0,116.4758,116.6169,116.4053,116.4318,35826.0
2019-10-23 11:00:00,132.09,132.1,131.88,131.88,10535.0,116.4318,116.4406,116.2467,116.2467,10535.0
2019-10-23 11:05:00,131.87,131.98,131.7,131.89,15266.0,116.2379,116.3348,116.088,116.2555,15266.0
2019-10-23 11:10:00,131.91,131.92,131.79,131.81,5404.0,116.2731,116.2819,116.1673,116.185,5404.0
2019-10-23 11:15:00,131.83,132.06,131.82,132.01,13296.0,116.2026,116.4053,116.1938,116.3613,13296.0
2019-10-23 11:20:00,132.0,132.37,132.0,132.37,13485.0,116.3524,116.6786,116.3524,116.6786,13485.0
2019-10-23 11:25:00,132.42,132.65,132.4,132.6,37368.0,116.7227,116.9254,116.705,116.8813,37368.0
2019-10-23 11:30:00,132.62,132.64,132.29,132.38,31450.0,116.8989,116.9166,116.6081,116.6874,31450.0
2019-10-23 11:35:00,132.42,132.61,132.4,132.58,9614.0,116.7227,116.8901,116.705,116.8637,9614.0
2019-10-23 11:40:00,132.6,132.74,132.55,132.69,10127.0,116.8813,117.0047,116.8372,116.9606,10127.0
2019-10-23 11:45:00,132.7,132.8,132.69,132.72,10364.0,116.9695,117.0576,116.9606,116.9871,10364.0
2019-10-23 11:50:00,132.73,132.86,132.7,132.86,7751.0,116.9959,117.1105,116.9695,117.1105,7751.0
2019-10-23 11:55:00,132.84,132.86,132.61,132.71,10193.0,117.0929,117.1105,116.8901,116.9783,10193.0
2019-10-23 12:00:00,132.74,132.83,132.7,132.78,8876.0,117.0047,117.0841,116.9695,117.04,8876.0
2019-10-23 12:05:00,132.82,132.91,132.78,132.91,11180.0,117.0752,117.1546,117.04,117.1546,11180.0
2019-10-23 12:10:00,132.92,133.03,132.86,132.92,16929.0,117.1634,117.2603,117.1105,117.1634,16929.0
2019-10-23 12:15:00,132.91,132.98,132.85,132.91,6107.0,117.1546,117.2163,117.1017,117.1546,6107.0
2019-10-23 12:20:00,132.89,132.9,132.76,132.83,12342.0,117.1369,117.1458,117.0224,117.0841,12342.0
2019-10-23 12:25:00,132.81,132.83,132.42,132.5,11675.0,117.0664,117.0841,116.7227,116.7932,11675.0
2019-10-23 12:30:00,132.52,132.6,132.5,132.57,8159.0,116.8108,116.8813,116.7932,116.8549,8159.0
2019-10-23 12:35:00,132.57,132.6,132.46,132.46,8416.0,116.8549,116.8813,116.7579,116.7579,8416.0
2019-10-23 12:40:00,132.48,132.58,132.39,132.58,19773.0,116.7755,116.8637,116.6962,116.8637,19773.0
2019-10-23 12:45:00,132.61,132.61,132.47,132.52,4055.0,116.8901,116.8901,116.7667,116.8108,4055.0
2019-10-23 12:50:00,132.5,132.54,132.45,132.53,9107.0,116.7932,116.8284,116.7491,116.8196,9107.0
2019-10-23 12:55:00,132.5,132.51,132.36,132.38,8046.0,116.7932,116.802,116.6698,116.6874,8046.0
2019-10-23 13:00:00,132.37,132.51,132.36,132.5,14789.0,116.6786,116.802,116.6698,116.7932,14789.0
2019-10-23 13:05:00,132.5,132.5,132.26,132.26,9546.0,116.7932,116.7932,116.5816,116.5816,9546.0
2019-10-23 13:10:00,132.24,132.31,132.2,132.2,7466.0,116.564,116.6257,116.5287,116.5287,7466.0
2019-10-23 13:15:00,132.2,132.28,132.14,132.2,8651.0,116.5287,116.5993,116.4758,116.5287,8651.0
2019-10-23 13:20:00,132.21,132.27,132.13,132.24,4403.0,116.5375,116.5904,116.467,116.564,4403.0
2019-10-23 13:25:00,132.26,132.33,132.23,132.26,8305.0,116.5816,116.6433,116.5552,116.5816,8305.0
2019-10-23 13:30:00,132.28,132.31,132.21,132.26,15964.0,116.5993,116.6257,116.5375,116.5816,15964.0
2019-10-23 13:35:00,132.26,132.27,132.22,132.22,13824.0,116.5816,116.5904,116.5464,116.5464,13824.0
2019-10-23 13:40:00,132.23,132.29,132.2,132.28,9277.0,116.5552,116.6081,116.5287,116.5993,9277.0
2019-10-23 13:45:00,132.26,132.31,132.24,132.28,37136.0,116.5816,116.6257,116.564,116.5993,37136.0
2019-10-23 13:50:00,132.29,132.32,132.24,132.25,9507.0,116.6081,116.6345,116.564,116.5728,9507.0
2019-10-23 13:55:00,132.26,132.31,132.23,132.28,8601.0,116.5816,116.6257,116.5552,116.5993,8601.0
2019-10-23 14:00:00,132.24,132.33,132.14,132.21,33218.0,116.564,116.6433,116.4758,116.5375,33218.0
2019-10-23 14:05:00,132.22,132.31,132.13,132.13,17268.0,116.5464,116.6257,116.467,116.467,17268.0
2019-10-23 14:10:00,132.14,132.27,132.06,132.12,20295.0,116.4758,116.5904,116.4053,116.4582,20295.0
2019-10-23 14:15:00,132.12,132.13,131.9,131.9,14150.0,116.4582,116.467,116.2643,116.2643,14150.0
2019-10-23 14:20:00,131.91,131.99,131.91,131.98,7287.0,116.2731,116.3436,116.2731,116.3348,7287.0
2019-10-23 14:25:00,131.97,131.97,131.82,131.96,8837.0,116.326,116.326,116.1938,116.3172,8837.0
2019-10-23 14:30:00,131.95,132.06,131.94,132.06,7585.0,116.3084,116.4053,116.2996,116.4053,7585.0
2019-10-23 14:35:00,132.06,132.09,131.95,131.98,13603.0,116.4053,116.4318,116.3084,116.3348,13603.0
2019-10-23 14:40:00,131.98,132.0,131.95,131.97,10259.0,116.3348,116.3524,116.3084,116.326,10259.0
2019-10-23 14:45:00,132.01,132.09,131.95,132.05,11634.0,116.3613,116.4318,116.3084,116.3965,11634.0
2019-10-23 14:50:00,132.05,132.13,132.03,132.11,13602.0,116.3965,116.467,116.3789,116.4494,13602.0
2019-10-23 14:55:00,132.11,132.22,132.1,132.19,9859.0,116.4494,116.5464,116.4406,116.5199,9859.0
2019-10-23 15:00:00,132.17,132.22,132.1,132.13,19584.0,116.5023,116.5464,116.4406,116.467,19584.0
2019-10-23 15:05:00,132.13,132.27,132.11,132.21,14025.0,116.467,116.5904,116.4494,116.5375,14025.0
2019-10-23 15:10:00,132.2,132.21,132.03,132.07,13506.0,116.5287,116.5375,116.3789,116.4141,13506.0
2019-10-23 15:15:00,132.06,132.11,132.01,132.03,13054.0,116.4053,116.4494,116.3613,116.3789,13054.0
2019-10-23 15:20:00,132.02,132.13,132.02,132.1,9694.0,116.3701,116.467,116.3701,116.4406,9694.0
2019-10-23 15:25:00,132.09,132.13,132.05,132.13,11191.0,116.4318,116.467,116.3965,116.467,11191.0
2019-10-23 15:30:00,132.11,132.18,132.03,132.05,28277.0,116.4494,116.5111,116.3789,116.3965,28277.0
2019-10-23 15:35:00,132.05,132.11,132.03,132.08,14115.0,116.3965,116.4494,116.3789,116.423,14115.0
2019-10-23 15:40:00,132.08,132.12,132.04,132.05,16471.0,116.423,116.4582,116.3877,116.3965,16471.0
2019-10-23 15:45:00,132.06,132.11,132.04,132.1,19524.0,116.4053,116.4494,116.3877,116.4406,19524.0
2019-10-23 15:50:00,132.1,132.19,132.09,132.16,43526.0,116.4406,116.5199,116.4318,116.4935,43526.0
2019-10-23 15:55:00,132.16,132.26,132.12,132.15,97831.0,116.4935,116.5816,116.4582,116.4847,97831.0
2019-10-24 09:30:00,132.34,132.73,131.88,132.09,47062.0,116.6521,116.9959,116.2467,116.4318,47062.0
2019-10-24 09:35:00,132.12,132.23,131.2,131.45,70375.0,116.4582,116.5552,115.6473,115.8676,70375.0
2019-10-24 09:40:00,131.45,131.7,131.39,131.47,13511.0,115.8676,116.088,115.8148,115.8853,13511.0
2019-10-24 09:45:00,131.53,131.69,131.53,131.65,8195.0,115.9382,116.0792,115.9382,116.0439,8195.0
2019-10-24 09:50:00,131.64,131.7,131.47,131.54,35046.0,116.0351,116.088,115.8853,115.947,35046.0
2019-10-24 09:55:00,131.55,131.72,131.42,131.45,9478.0,115.9558,116.1056,115.8412,115.8676,9478.0
2019-10-24 10:00:00,131.42,131.6,131.37,131.41,13113.0,115.8412,115.9999,115.7971,115.8324,13113.0
2019-10-24 10:05:00,131.4,131.49,131.31,131.49,14027.0,115.8236,115.9029,115.7442,115.9029,14027.0
2019-10-24 10:10:00,131.46,131.46,131.27,131.28,11909.0,115.8765,115.8765,115.709,115.7178,11909.0
2019-10-24 10:15:00,131.33,131.47,131.33,131.47,5744.0,115.7619,115.8853,115.7619,115.8853,5744.0
2019-10-24 10:20:00,131.44,131.5,131.35,131.42,15832.0,115.8588,115.9117,115.7795,115.8412,15832.0
2019-10-24 10:25:00,131.4,131.44,131.35,131.44,6360.0,115.8236,115.8588,115.7795,115.8588,6360.0
2019-10-24 10:30:00,131.42,131.42,131.09,131.09,13286.0,115.8412,115.8412,115.5503,115.5503,13286.0
2019-10-24 10:35:00,131.06,131.28,131.04,131.28,9103.0,115.5239,115.7178,115.5062,115.7178,9103.0
2019-10-24 10:40:00,131.3,131.47,131.25,131.45,8174.0,115.7354,115.8853,115.6913,115.8676,8174.0
2019-10-24 10:45:00,131.48,131.49,131.4,131.49,5324.0,115.8941,115.9029,115.8236,115.9029,5324.0
2019-10-24 10:50:00,131.5,131.5,131.23,131.24,20701.0,115.9117,115.9117,115.6737,115.6825,20701.0
2019-10-24 10:55:00,131.23,131.31,131.19,131.24,21867.0,115.6737,115.7442,115.6385,115.6825,21867.0
2019-10-24 11:00:00,131.25,131.48,131.23,131.45,6917.0,115.6913,115.8941,115.6737,115.8676,6917.0
2019-10-24 11:05:00,131.46,131.6,131.42,131.52,44358.0,115.8765,115.9999,115.8412,115.9293,44358.0
2019-10-24 11:10:00,131.51,131.68,131.49,131.66,10280.0,115.9205,116.0704,115.9029,116.0527,10280.0
2019-10-24 11:15:00,131.66,131.69,131.47,131.55,12049.0,116.0527,116.0792,115.8853,115.9558,12049.0
2019-10-24 11:20:00,131.55,131.6,131.46,131.57,100472.0,115.9558,115.9999,115.8765,115.9734,100472.0
2019-10-24 11:25:00,131.57,131.71,131.57,131.66,9829.0,115.9734,116.0968,115.9734,116.0527,9829.0
2019-10-24 11:30:00,131.7,131.72,131.61,131.64,6738.0,116.088,116.1056,116.0087,116.0351,6738.0
2019-10-24 11:35:00,131.66,131.67,131.46,131.46,6285.0,116.0527,116.0616,115.8765,115.8765,6285.0
2019-10-24 11:40:00,131.48,131.55,131.45,131.5,3862.0,115.8941,115.9558,115.8676,115.9117,3862.0
2019-10-24 11:45:00,131.5,131.54,131.44,131.54,2672.0,115.9117,115.947,115.8588,115.947,2672.0
2019-10-24 11:50:00,131.52,131.52,131.4,131.49,6763.0,115.9293,115.9293,115.8236,115.9029,6763.0
2019-10-24 11:55:00,131.58,131.78,131.58,131.75,3025.0,115.9822,116.1585,115.9822,116.1321,3025.0
2019-10-24 12:00:00,131.75,131.78,131.64,131.68,10191.0,116.1321,116.1585,116.0351,116.0704,10191.0
2019-10-24 12:05:00,131.66,131.66,131.56,131.66,5757.0,116.0527,116.0527,115.9646,116.0527,5757.0
2019-10-24 12:10:00,131.66,131.7,131.59,131.59,5329.0,116.0527,116.088,115.991,115.991,5329.0
2019-10-24 12:15:00,131.57,131.62,131.39,131.6,9104.0,115.9734,116.0175,115.8148,115.9999,9104.0
2019-10-24 12:20:00,131.58,131.59,131.49,131.54,3608.0,115.9822,115.991,115.9029,115.947,3608.0
2019-10-24 12:25:00,131.54,131.66,131.54,131.58,3839.0,115.947,116.0527,115.947,115.9822,3839.0
2019-10-24 12:30:00,131.59,131.63,131.56,131.59,2502.0,115.991,116.0263,115.9646,115.991,2502.0
2019-10-24 12:35:00,131.63,131.65,131.54,131.62,4160.0,116.0263,116.0439,115.947,116.0175,4160.0
2019-10-24 12:40:00,131.59,131.62,131.47,131.48,5461.0,115.991,116.0175,115.8853,115.8941,5461.0
2019-10-24 12:45:00,131.5,131.58,131.5,131.54,13989.0,115.9117,115.9822,115.9117,115.947,13989.0
2019-10-24 12:50:00,131.53,131.59,131.5,131.54,4073.0,115.9382,115.991,115.9117,115.947,4073.0
2019-10-24 12:55:00,131.57,131.58,131.43,131.44,3471.0,115.9734,115.9822,115.85,115.8588,3471.0
2019-10-24 13:00:00,131.45,131.46,131.38,131.42,6282.0,115.8676,115.8765,115.8059,115.8412,6282.0
2019-10-24 13:05:00,131.42,131.42,131.27,131.28,3703.0,115.8412,115.8412,115.709,115.7178,3703.0
2019-10-24 13:10:00,131.29,131.39,131.26,131.38,4605.0,115.7266,115.8148,115.7002,115.8059,4605.0
2019-10-24 13:15:00,131.39,131.39,131.29,131.32,4897.0,115.8148,115.8148,115.7266,115.7531,4897.0
2019-10-24 13:20:00,131.29,131.35,131.27,131.31,5075.0,115.7266,115.7795,115.709,115.7442,5075.0
2019-10-24 13:25:00,131.29,131.35,131.27,131.34,3266.0,115.7266,115.7795,115.709,115.7707,3266.0
2019-10-24 13:30:00,131.34,131.35,131.28,131.33,15746.0,115.7707,115.7795,115.7178,115.7619,15746.0
2019-10-24 13:35:00,131.29,131.29,131.15,131.15,5433.0,115.7266,115.7266,115.6032,115.6032,5433.0
2019-10-24 13:40:00,131.14,131.16,131.09,131.09,2484.0,115.5944,115.612,115.5503,115.5503,2484.0
2019-10-24 13:45:00,131.11,131.19,131.1,131.19,5381.0,115.5679,115.6385,115.5591,115.6385,5381.0
2019-10-24 13:50:00,131.17,131.21,131.14,131.2,4528.0,115.6208,115.6561,115.5944,115.6473,4528.0
2019-10-24 13:55:00,131.19,131.24,131.18,131.24,9508.0,115.6385,115.6825,115.6296,115.6825,9508.0
2019-10-24 14:00:00,131.22,131.39,131.19,131.33,8064.0,115.6649,115.8148,115.6385,115.7619,8064.0
2019-10-24 14:05:00,131.34,131.35,131.28,131.33,7443.0,115.7707,115.7795,115.7178,115.7619,7443.0
2019-10-24 14:10:00,131.28,131.29,131.22,131.25,4786.0,115.7178,115.7266,115.6649,115.6913,4786.0
2019-10-24 14:15:00,131.23,131.34,131.22,131.32,8333.0,115.6737,115.7707,115.6649,115.7531,8333.0
2019-10-24 14:20:00,131.32,131.32,131.21,131.22,4047.0,115.7531,115.7531,115.6561,115.6649,4047.0
2019-10-24 14:25:00,131.21,131.28,131.17,131.24,5031.0,115.6561,115.7178,115.6208,115.6825,5031.0
2019-10-24 14:30:00,131.24,131.33,131.2,131.27,8854.0,115.6825,115.7619,115.6473,115.709,8854.0
2019-10-24 14:35:00,131.27,131.33,131.24,131.24,7239.0,115.709,115.7619,115.6825,115.6825,7239.0
2019-10-24 14:40:00,131.27,131.31,131.25,131.28,9314.0,115.709,115.7442,115.6913,115.7178,9314.0
2019-10-24 14:45:00,131.25,131.37,131.25,131.37,4112.0,115.6913,115.7971,115.6913,115.7971,4112.0
2019-10-24 14:50:00,131.36,131.39,131.33,131.39,4000.0,115.7883,115.8148,115.7619,115.8148,4000.0
2019-10-24 14:55:00,131.4,131.57,131.4,131.51,31957.0,115.8236,115.9734,115.8236,115.9205,31957.0
2019-10-24 15:00:00,131.5,131.54,131.46,131.52,10105.0,115.9117,115.947,115.8765,115.9293,10105.0
2019-10-24 15:05:00,131.5,131.53,131.44,131.44,6045.0,115.9117,115.9382,115.8588,115.8588,6045.0
2019-10-24 15:10:00,131.44,131.47,131.4,131.41,7699.0,115.8588,115.8853,115.8236,115.8324,7699.0
2019-10-24 15:15:00,131.41,131.46,131.41,131.44,6726.0,115.8324,115.8765,115.8324,115.8588,6726.0
2019-10-24 15:20:00,131.44,131.49,131.43,131.47,8557.0,115.8588,115.9029,115.85,115.8853,8557.0
2019-10-24 15:25:00,131.5,131.52,131.42,131.44,13771.0,115.9117,115.9293,115.8412,115.8588,13771.0
2019-10-24 15:30:00,131.44,131.46,131.4,131.42,5351.0,115.8588,115.8765,115.8236,115.8412,5351.0
2019-10-24 15:35:00,131.41,131.46,131.36,131.41,12234.0,115.8324,115.8765,115.7883,115.8324,12234.0
2019-10-24 15:40:00,131.42,131.45,131.37,131.4,14216.0,115.8412,115.8676,115.7971,115.8236,14216.0
2019-10-24 15:45:00,131.4,131.5,131.38,131.5,12360.0,115.8236,115.9117,115.8059,115.9117,12360.0
2019-10-24 15:50:00,131.52,131.55,131.49,131.5,23349.0,115.9293,115.9558,115.9029,115.9117,23349.0
2019-10-24 15:55:00,131.53,131.55,131.37,131.42,52034.0,115.9382,115.9558,115.7971,115.8412,52034.0
2019-10-25 09:30:00,131.05,131.44,130.9,131.27,25578.0,115.5151,115.8588,115.3828,115.709,25578.0
2019-10-25 09:35:00,131.23,131.23,130.43,130.47,7353.0,115.6737,115.6737,114.9686,115.0038,7353.0
2019-10-25 09:40:00,130.44,130.52,130.25,130.25,17883.0,114.9774,115.0479,114.8099,114.8099,17883.0
2019-10-25 09:45:00,130.3,130.71,130.28,130.62,7151.0,114.854,115.2154,114.8363,115.136,7151.0
2019-10-25 09:50:00,130.65,130.73,130.59,130.67,4063.0,115.1625,115.233,115.1096,115.1801,4063.0
2019-10-25 09:55:00,130.7,130.73,130.42,130.42,5289.0,115.2065,115.233,114.9597,114.9597,5289.0
2019-10-25 10:00:00,130.37,130.38,130.24,130.34,12369.0,114.9157,114.9245,114.8011,114.8892,12369.0
2019-10-25 10:05:00,130.32,130.42,130.29,130.38,5204.0,114.8716,114.9597,114.8451,114.9245,5204.0
2019-10-25 10:10:00,130.41,130.5,130.38,130.41,8243.0,114.9509,115.0303,114.9245,114.9509,8243.0
2019-10-25 10:15:00,130.41,130.55,130.36,130.55,5654.0,114.9509,115.0743,114.9069,115.0743,5654.0
2019-10-25 10:20:00,130.53,130.54,130.38,130.38,5266.0,115.0567,115.0655,114.9245,114.9245,5266.0
2019-10-25 10:25:00,130.41,130.5,130.38,130.4,7735.0,114.9509,115.0303,114.9245,114.9421,7735.0
2019-10-25 10:30:00,130.38,130.49,130.3,130.43,9067.0,114.9245,115.0214,114.854,114.9686,9067.0
2019-10-25 10:35:00,130.41,130.45,130.36,130.4,4127.0,114.9509,114.9862,114.9069,114.9421,4127.0
2019-10-25 10:40:00,130.39,130.54,130.33,130.37,5758.0,114.9333,115.0655,114.8804,114.9157,5758.0
2019-10-25 10:45:00,130.4,130.51,130.34,130.49,8013.0,114.9421,115.0391,114.8892,115.0214,8013.0
2019-10-25 10:50:00,130.5,130.55,130.26,130.27,7524.0,115.0303,115.0743,114.8187,114.8275,7524.0
2019-10-25 10:55:00,130.25,130.34,130.18,130.22,38235.0,114.8099,114.8892,114.7482,114.7834,38235.0
2019-10-25 11:00:00,130.21,130.24,129.97,130.07,48091.0,114.7746,114.8011,114.5631,114.6512,48091.0
2019-10-25 11:05:00,130.07,130.29,130.04,130.06,60190.0,114.6512,114.8451,114.6248,114.6424,60190.0
2019-10-25 11:10:00,130.05,130.05,129.5,129.65,18455.0,114.6336,114.6336,114.1488,114.281,18455.0
2019-10-25 11:15:00,129.66,129.95,129.6,129.86,21698.0,114.2898,114.5455,114.2369,114.4661,21698.0
2019-10-25 11:20:00,129.87,129.97,129.83,129.83,7266.0,114.4749,114.5631,114.4397,114.4397,7266.0
2019-10-25 11:25:00,129.85,129.88,129.74,129.8,10639.0,114.4573,114.4838,114.3603,114.4132,10639.0
2019-10-25 11:30:00,129.8,130.09,129.76,130.08,18059.0,114.4132,114.6689,114.378,114.66,18059.0
2019-10-25 11:35:00,130.06,130.06,129.83,129.83,6664.0,114.6424,114.6424,114.4397,114.4397,6664.0
2019-10-25 11:40:00,129.81,130.14,129.78,130.14,13578.0,114.4221,114.7129,114.3956,114.7129,13578.0
2019-10-25 11:45:00,130.13,130.13,129.82,129.85,11063.0,114.7041,114.7041,114.4309,114.4573,11063.0
2019-10-25 11:50:00,129.85,129.98,129.83,129.97,9396.0,114.4573,114.5719,114.4397,114.5631,9396.0
2019-10-25 11:55:00,129.97,129.98,129.89,129.9,10013.0,114.5631,114.5719,114.4926,114.5014,10013.0
2019-10-25 12:00:00,129.93,129.93,129.63,129.68,11696.0,114.5278,114.5278,114.2634,114.3075,11696.0
2019-10-25 12:05:00,129.7,129.94,129.67,129.94,7386.0,114.3251,114.5366,114.2986,114.5366,7386.0
2019-10-25 12:10:00,129.91,129.98,129.91,129.97,3612.0,114.5102,114.5719,114.5102,114.5631,3612.0
2019-10-25 12:15:00,129.98,130.03,129.93,130.03,5367.0,114.5719,114.616,114.5278,114.616,5367.0
2019-10-25 12:20:00,130.02,130.04,129.98,130.0,3395.0,114.6072,114.6248,114.5719,114.5895,3395.0
2019-10-25 12:25:00,129.98,130.0,129.96,129.98,3537.0,114.5719,114.5895,114.5543,114.5719,3537.0
2019-10-25 12:30:00,129.98,130.03,129.98,130.01,10759.0,114.5719,114.616,114.5719,114.5983,10759.0
2019-10-25 12:35:00,130.02,130.35,130.01,130.24,12565.0,114.6072,114.898,114.5983,114.8011,12565.0
2019-10-25 12:40:00,130.25,130.26,130.09,130.18,5225.0,114.8099,114.8187,114.6689,114.7482,5225.0
2019-10-25 12:45:00,130.14,130.16,130.04,130.15,6802.0,114.7129,114.7306,114.6248,114.7217,6802.0
2019-10-25 12:50:00,130.18,130.24,130.13,130.13,3769.0,114.7482,114.8011,114.7041,114.7041,3769.0
2019-10-25 12:55:00,130.18,130.32,130.17,130.25,5910.0,114.7482,114.8716,114.7394,114.8099,5910.0
2019-10-25 13:00:00,130.27,130.31,130.2,130.23,6767.0,114.8275,114.8628,114.7658,114.7923,6767.0
2019-10-25 13:05:00,130.22,130.26,130.2,130.24,9590.0,114.7834,114.8187,114.7658,114.8011,9590.0
2019-10-25 13:10:00,130.23,130.34,130.21,130.26,6632.0,114.7923,114.8892,114.7746,114.8187,6632.0
2019-10-25 13:15:00,130.26,130.39,130.26,130.34,8541.0,114.8187,114.9333,114.8187,114.8892,8541.0
2019-10-25 13:20:00,130.33,130.33,130.25,130.32,5274.0,114.8804,114.8804,114.8099,114.8716,5274.0
2019-10-25 13:25:00,130.33,130.45,130.33,130.41,4622.0,114.8804,114.9862,114.8804,114.9509,4622.0
2019-10-25 13:30:00,130.41,130.42,130.35,130.36,12632.0,114.9509,114.9597,114.898,114.9069,12632.0
2019-10-25 13:35:00,130.35,130.46,130.3,130.36,10140.0,114.898,114.995,114.854,114.9069,10140.0
2019-10-25 13:40:00,130.34,130.49,130.34,130.48,28757.0,114.8892,115.0214,114.8892,115.0126,28757.0
2019-10-25 13:45:00,130.46,130.56,130.39,130.49,19944.0,114.995,115.0831,114.9333,115.0214,19944.0
2019-10-25 13:50:00,130.46,130.65,130.46,130.63,8958.0,114.995,115.1625,114.995,115.1448,8958.0
2019-10-25 13:55:00,130.62,130.65,130.55,130.55,7702.0,115.136,115.1625,115.0743,115.0743,7702.0
2019-10-25 14:00:00,130.54,130.69,130.53,130.62,22911.0,115.0655,115.1977,115.0567,115.136,22911.0
2019-10-25 14:05:00,130.6,130.72,130.57,130.72,12039.0,115.1184,115.2242,115.092,115.2242,12039.0
2019-10-25 14:10:00,130.72,130.79,130.65,130.65,19639.0,115.2242,115.2859,115.1625,115.1625,19639.0
2019-10-25 14:15:00,130.64,130.65,130.57,130.62,6647.0,115.1537,115.1625,115.092,115.136,6647.0
2019-10-25 14:20:00,130.66,130.7,130.65,130.65,7000.0,115.1713,115.2065,115.1625,115.1625,7000.0
2019-10-25 14:25:00,130.62,130.7,130.6,130.64,5983.0,115.136,115.2065,115.1184,115.1537,5983.0
2019-10-25 14:30:00,130.62,130.68,130.57,130.58,4657.0,115.136,115.1889,115.092,115.1008,4657.0
2019-10-25 14:35:00,130.6,130.67,130.57,130.66,11028.0,115.1184,115.1801,115.092,115.1713,11028.0
2019-10-25 14:40:00,130.67,130.73,130.65,130.66,12435.0,115.1801,115.233,115.1625,115.1713,12435.0
2019-10-25 14:45:00,130.65,130.75,130.64,130.75,8445.0,115.1625,115.2506,115.1537,115.2506,8445.0
2019-10-25 14:50:00,130.72,130.75,130.69,130.7,12922.0,115.2242,115.2506,115.1977,115.2065,12922.0
2019-10-25 14:55:00,130.7,130.85,130.67,130.77,10519.0,115.2065,115.3388,115.1801,115.2682,10519.0
2019-10-25 15:00:00,130.76,130.78,130.69,130.69,5003.0,115.2594,115.2771,115.1977,115.1977,5003.0
2019-10-25 15:05:00,130.69,130.7,130.56,130.58,6382.0,115.1977,115.2065,115.0831,115.1008,6382.0
2019-10-25 15:10:00,130.58,130.66,130.58,130.64,8414.0,115.1008,115.1713,115.1008,115.1537,8414.0
2019-10-25 15:15:00,130.63,130.66,130.6,130.62,13762.0,115.1448,115.1713,115.1184,115.136,13762.0
2019-10-25 15:20:00,130.61,130.68,130.61,130.66,12081.0,115.1272,115.1889,115.1272,115.1713,12081.0
2019-10-25 15:25:00,130.65,130.65,130.49,130.52,8709.0,115.1625,115.1625,115.0214,115.0479,8709.0
2019-10-25 15:30:00,130.53,130.57,130.46,130.56,10773.0,115.0567,115.092,114.995,115.0831,10773.0
2019-10-25 15:35:00,130.56,130.6,130.52,130.53,12331.0,115.0831,115.1184,115.0479,115.0567,12331.0
2019-10-25 15:40:00,130.53,130.54,130.47,130.51,10680.0,115.0567,115.0655,115.0038,115.0391,10680.0
2019-10-25 15:45:00,130.5,130.57,130.5,130.51,14903.0,115.0303,115.092,115.0303,115.0391,14903.0
2019-10-25 15:50:00,130.53,130.59,130.44,130.47,25171.0,115.0567,115.1096,114.9774,115.0038,25171.0
2019-10-25 15:55:00,130.49,130.52,130.43,130.44,48193.0,115.0214,115.0479,114.9686,114.9774,48193.0
2019-10-28 09:30:00,130.75,130.84,130.21,130.53,46681.0,115.2506,115.33,114.7746,115.0567,46681.0
2019-10-28 09:35:00,130.53,130.69,130.39,130.61,23883.0,115.0567,115.1977,114.9333,115.1272,23883.0
2019-10-28 09:40:00,130.64,131.2,130.6,131.11,45471.0,115.1537,115.6473,115.1184,115.5679,45471.0
2019-10-28 09:45:00,131.06,131.14,130.76,130.84,11885.0,115.5239,115.5944,115.2594,115.33,11885.0
2019-10-28 09:50:00,130.8,131.07,130.77,130.91,12440.0,115.2947,115.5327,115.2682,115.3917,12440.0
2019-10-28 09:55:00,130.93,131.07,130.82,130.95,6478.0,115.4093,115.5327,115.3123,115.4269,6478.0
2019-10-28 10:00:00,130.95,130.97,130.76,130.81,13759.0,115.4269,115.4445,115.2594,115.3035,13759.0
2019-10-28 10:05:00,130.84,131.04,130.79,130.83,19371.0,115.33,115.5062,115.2859,115.3211,19371.0
2019-10-28 10:10:00,130.8,130.89,130.63,130.65,10716.0,115.2947,115.374,115.1448,115.1625,10716.0
2019-10-28 10:15:00,130.61,130.74,130.5,130.6,10346.0,115.1272,115.2418,115.0303,115.1184,10346.0
2019-10-28 10:20:00,130.68,130.7,130.64,130.64,2472.0,115.1889,115.2065,115.1537,115.1537,2472.0
2019-10-28 10:25:00,130.68,130.81,130.66,130.73,8753.0,115.1889,115.3035,115.1713,115.233,8753.0
2019-10-28 10:30:00,130.74,131.0,130.72,130.89,9798.0,115.2418,115.471,115.2242,115.374,9798.0
2019-10-28 10:35:00,130.86,130.9,130.77,130.77,7572.0,115.3476,115.3828,115.2682,115.2682,7572.0
2019-10-28 10:40:00,130.81,130.88,130.77,130.81,7173.0,115.3035,115.3652,115.2682,115.3035,7173.0
2019-10-28 10:45:00,130.84,130.89,130.81,130.84,6288.0,115.33,115.374,115.3035,115.33,6288.0
2019-10-28 10:50:00,130.82,130.88,130.74,130.75,10793.0,115.3123,115.3652,115.2418,115.2506,10793.0
2019-10-28 10:55:00,130.75,130.75,130.59,130.63,16787.0,115.2506,115.2506,115.1096,115.1448,16787.0
2019-10-28 11:00:00,130.64,130.72,130.6,130.64,6839.0,115.1537,115.2242,115.1184,115.1537,6839.0
2019-10-28 11:05:00,130.64,130.66,130.34,130.34,18296.0,115.1537,115.1713,114.8892,114.8892,18296.0
2019-10-28 11:10:00,130.37,130.38,130.09,130.11,21205.0,114.9157,114.9245,114.6689,114.6865,21205.0
2019-10-28 11:15:00,130.1,130.21,130.07,130.12,11931.0,114.6777,114.7746,114.6512,114.6953,11931.0
2019-10-28 11:20:00,130.1,130.14,130.02,130.03,14589.0,114.6777,114.7129,114.6072,114.616,14589.0
2019-10-28 11:25:00,130.05,130.07,129.74,129.78,16481.0,114.6336,114.6512,114.3603,114.3956,16481.0
2019-10-28 11:30:00,129.81,129.86,129.68,129.71,14526.0,114.4221,114.4661,114.3075,114.3339,14526.0
2019-10-28 11:35:00,129.71,129.91,129.71,129.81,6922.0,114.3339,114.5102,114.3339,114.4221,6922.0
2019-10-28 11:40:00,129.83,129.93,129.81,129.89,9365.0,114.4397,114.5278,114.4221,114.4926,9365.0
2019-10-28 11:45:00,129.92,130.04,129.87,129.98,6228.0,114.519,114.6248,114.4749,114.5719,6228.0
2019-10-28 11:50:00,129.98,129.98,129.87,129.93,5033.0,114.5719,114.5719,114.4749,114.5278,5033.0
2019-10-28 11:55:00,129.9,129.9,129.77,129.86,6676.0,114.5014,114.5014,114.3868,114.4661,6676.0
2019-10-28 12:00:00,129.84,129.85,129.75,129.83,7553.0,114.4485,114.4573,114.3692,114.4397,7553.0
2019-10-28 12:05:00,129.78,129.86,129.76,129.85,5773.0,114.3956,114.4661,114.378,114.4573,5773.0
2019-10-28 12:10:00,129.86,129.87,129.73,129.75,6769.0,114.4661,114.4749,114.3515,114.3692,6769.0
2019-10-28 12:15:00,129.76,129.85,129.74,129.77,5639.0,114.378,114.4573,114.3603,114.3868,5639.0
2019-10-28 12:20:00,129.82,129.85,129.81,129.85,3449.0,114.4309,114.4573,114.4221,114.4573,3449.0
2019-10-28 12:25:00,129.85,129.86,129.72,129.73,6670.0,114.4573,114.4661,114.3427,114.3515,6670.0
2019-10-28 12:30:00,129.74,129.76,129.65,129.65,4382.0,114.3603,114.378,114.281,114.281,4382.0
2019-10-28 12:35:00,129.64,129.7,129.61,129.64,4372.0,114.2722,114.3251,114.2458,114.2722,4372.0
2019-10-28 12:40:00,129.66,129.73,129.63,129.65,6897.0,114.2898,114.3515,114.2634,114.281,6897.0
2019-10-28 12:45:00,129.66,129.73,129.65,129.68,4439.0,114.2898,114.3515,114.281,114.3075,4439.0
2019-10-28 12:50:00,129.68,129.7,129.62,129.64,5032.0,114.3075,114.3251,114.2546,114.2722,5032.0
2019-10-28 12:55:00,129.62,129.62,129.4,129.41,9395.0,114.2546,114.2546,114.0607,114.0695,9395.0
2019-10-28 13:00:00,129.41,129.43,129.37,129.38,5986.0,114.0695,114.0871,114.0342,114.043,5986.0
2019-10-28 13:05:00,129.36,129.38,129.3,129.3,6734.0,114.0254,114.043,113.9725,113.9725,6734.0
2019-10-28 13:10:00,129.28,129.3,129.23,129.27,6090.0,113.9549,113.9725,113.9108,113.9461,6090.0
2019-10-28 13:15:00,129.27,129.4,129.26,129.4,5614.0,113.9461,114.0607,113.9372,114.0607,5614.0
2019-10-28 13:20:00,129.39,129.55,129.39,129.55,4889.0,114.0518,114.1929,114.0518,114.1929,4889.0
2019-10-28 13:25:00,129.54,129.59,129.52,129.57,11754.0,114.1841,114.2281,114.1664,114.2105,11754.0
2019-10-28 13:30:00,129.57,129.61,129.56,129.58,4906.0,114.2105,114.2458,114.2017,114.2193,4906.0
2019-10-28 13:35:00,129.6,129.7,129.58,129.65,15093.0,114.2369,114.3251,114.2193,114.281,15093.0
2019-10-28 13:40:00,129.65,129.74,129.58,129.59,11554.0,114.281,114.3603,114.2193,114.2281,11554.0
2019-10-28 13:45:00,129.61,129.61,129.44,129.56,9524.0,114.2458,114.2458,114.0959,114.2017,9524.0
2019-10-28 13:50:00,129.58,129.76,129.54,129.73,5291.0,114.2193,114.378,114.1841,114.3515,5291.0
2019-10-28 13:55:00,129.76,129.84,129.71,129.81,9588.0,114.378,114.4485,114.3339,114.4221,9588.0
2019-10-28 14:00:00,129.81,129.96,129.81,129.83,10480.0,114.4221,114.5543,114.4221,114.4397,10480.0
2019-10-28 14:05:00,129.85,129.93,129.77,129.8,8430.0,114.4573,114.5278,114.3868,114.4132,8430.0
2019-10-28 14:10:00,129.81,129.81,129.7,129.72,6774.0,114.4221,114.4221,114.3251,114.3427,6774.0
2019-10-28 14:15:00,129.72,129.8,129.67,129.67,10885.0,114.3427,114.4132,114.2986,114.2986,10885.0
2019-10-28 14:20:00,129.71,129.74,129.66,129.72,7309.0,114.3339,114.3603,114.2898,114.3427,7309.0
2019-10-28 14:25:00,129.71,129.74,129.62,129.66,15908.0,114.3339,114.3603,114.2546,114.2898,15908.0
2019-10-28 14:30:00,129.69,129.78,129.68,129.76,5807.0,114.3163,114.3956,114.3075,114.378,5807.0
2019-10-28 14:35:00,129.75,129.82,129.72,129.78,7476.0,114.3692,114.4309,114.3427,114.3956,7476.0
2019-10-28 14:40:00,129.78,129.78,129.65,129.74,20095.0,114.3956,114.3956,114.281,114.3603,20095.0
2019-10-28 14:45:00,129.72,129.78,129.7,129.77,8022.0,114.3427,114.3956,114.3251,114.3868,8022.0
2019-10-28 14:50:00,129.78,129.82,129.72,129.81,17350.0,114.3956,114.4309,114.3427,114.4221,17350.0
2019-10-28 14:55:00,129.8,129.82,129.46,129.53,30147.0,114.4132,114.4309,114.1135,114.1752,30147.0
2019-10-28 15:00:00,129.59,129.63,129.23,129.53,62908.0,114.2281,114.2634,113.9108,114.1752,62908.0
2019-10-28 15:05:00,129.53,129.68,129.53,129.67,16884.0,114.1752,114.3075,114.1752,114.2986,16884.0
2019-10-28 15:10:00,129.67,129.7,129.63,129.67,14008.0,114.2986,114.3251,114.2634,114.2986,14008.0
2019-10-28 15:15:00,129.67,129.71,129.63,129.63,11324.0,114.2986,114.3339,114.2634,114.2634,11324.0
2019-10-28 15:20:00,129.63,129.7,129.62,129.68,10345.0,114.2634,114.3251,114.2546,114.3075,10345.0
2019-10-28 15:25:00,129.68,129.68,129.48,129.49,20664.0,114.3075,114.3075,114.1312,114.14,20664.0
2019-10-28 15:30:00,129.48,129.53,129.46,129.53,23640.0,114.1312,114.1752,114.1135,114.1752,23640.0
2019-10-28 15:35:00,129.53,129.54,129.47,129.47,24037.0,114.1752,114.1841,114.1224,114.1224,24037.0
2019-10-28 15:40:00,129.48,129.49,129.41,129.45,19023.0,114.1312,114.14,114.0695,114.1047,19023.0
2019-10-28 15:45:00,129.46,129.46,129.36,129.36,26827.0,114.1135,114.1135,114.0254,114.0254,26827.0
2019-10-28 15:50:00,129.35,129.4,129.32,129.32,27744.0,114.0166,114.0607,113.9901,113.9901,27744.0
2019-10-28 15:55:00,129.34,129.45,129.27,129.31,80120.0,114.0078,114.1047,113.9461,113.9813,80120.0
2019-10-29 09:30:00,129.05,129.13,128.75,129.04,24971.0,113.7521,113.8227,113.4877,113.7433,24971.0
2019-10-29 09:35:00,129.03,129.42,128.94,128.98,11033.0,113.7345,114.0783,113.6552,113.6904,11033.0
2019-10-29 09:40:00,128.89,128.98,128.48,128.54,7761.0,113.6111,113.6904,113.2497,113.3026,7761.0
2019-10-29 09:45:00,128.54,128.62,128.44,128.58,9627.0,113.3026,113.3731,113.2145,113.3379,9627.0
2019-10-29 09:50:00,128.62,128.65,128.44,128.47,13561.0,113.3731,113.3996,113.2145,113.2409,13561.0
2019-10-29 09:55:00,128.45,128.55,128.29,128.55,13665.0,113.2233,113.3114,113.0822,113.3114,13665.0
2019-10-29 10:00:00,128.6,128.66,128.46,128.46,12531.0,113.3555,113.4084,113.2321,113.2321,12531.0
2019-10-29 10:05:00,128.46,128.8,128.42,128.8,9994.0,113.2321,113.5318,113.1968,113.5318,9994.0
2019-10-29 10:10:00,128.8,128.83,128.57,128.8,6607.0,113.5318,113.5582,113.329,113.5318,6607.0
2019-10-29 10:15:00,128.8,128.92,128.74,128.85,14496.0,113.5318,113.6376,113.4789,113.5759,14496.0
2019-10-29 10:20:00,128.82,128.86,128.66,128.78,6484.0,113.5494,113.5847,113.4084,113.5141,6484.0
2019-10-29 10:25:00,128.8,128.9,128.75,128.89,14766.0,113.5318,113.6199,113.4877,113.6111,14766.0
2019-10-29 10:30:00,128.92,128.97,128.87,128.94,3124.0,113.6376,113.6816,113.5935,113.6552,3124.0
2019-10-29 10:35:00,128.94,129.07,128.88,129.06,3669.0,113.6552,113.7698,113.6023,113.761,3669.0
2019-10-29 10:40:00,129.06,129.19,128.99,128.99,9555.0,113.761,113.8755,113.6993,113.6993,9555.0
2019-10-29 10:45:00,129.0,129.25,128.96,129.12,11613.0,113.7081,113.9284,113.6728,113.8138,11613.0
2019-10-29 10:50:00,129.14,129.21,129.09,129.17,5175.0,113.8315,113.8932,113.7874,113.8579,5175.0
2019-10-29 10:55:00,129.2,129.34,129.16,129.3,10769.0,113.8844,114.0078,113.8491,113.9725,10769.0
2019-10-29 11:00:00,129.3,129.59,129.27,129.55,16369.0,113.9725,114.2281,113.9461,114.1929,16369.0
2019-10-29 11:05:00,129.55,129.66,129.49,129.66,13928.0,114.1929,114.2898,114.14,114.2898,13928.0
2019-10-29 11:10:00,129.7,129.77,129.66,129.66,6361.0,114.3251,114.3868,114.2898,114.2898,6361.0
2019-10-29 11:15:00,129.75,129.88,129.72,129.82,10058.0,114.3692,114.4838,114.3427,114.4309,10058.0
2019-10-29 11:20:00,129.83,129.83,129.67,129.71,9325.0,114.4397,114.4397,114.2986,114.3339,9325.0
2019-10-29 11:25:00,129.7,129.7,129.59,129.6,8795.0,114.3251,114.3251,114.2281,114.2369,8795.0
2019-10-29 11:30:00,129.58,129.63,129.47,129.56,13651.0,114.2193,114.2634,114.1224,114.2017,13651.0
2019-10-29 11:35:00,129.57,129.59,129.46,129.5,7095.0,114.2105,114.2281,114.1135,114.1488,7095.0
2019-10-29 11:40:00,129.49,129.52,129.44,129.47,7772.0,114.14,114.1664,114.0959,114.1224,7772.0
2019-10-29 11:45:00,129.46,129.5,129.37,129.41,14047.0,114.1135,114.1488,114.0342,114.0695,14047.0
2019-10-29 11:50:00,129.41,129.42,129.29,129.29,6761.0,114.0695,114.0783,113.9637,113.9637,6761.0
2019-10-29 11:55:00,129.32,129.34,128.98,129.11,20508.0,113.9901,114.0078,113.6904,113.805,20508.0
2019-10-29 12:00:00,129.11,129.22,128.97,129.15,26822.0,113.805,113.902,113.6816,113.8403,26822.0
2019-10-29 12:05:00,129.18,129.32,129.14,129.26,5748.0,113.8667,113.9901,113.8315,113.9372,5748.0
2019-10-29 12:10:00,129.25,129.34,129.2,129.34,7101.0,113.9284,114.0078,113.8844,114.0078,7101.0
2019-10-29 12:15:00,129.35,129.39,129.28,129.28,8726.0,114.0166,114.0518,113.9549,113.9549,8726.0
2019-10-29 12:20:00,129.26,129.36,129.23,129.34,9700.0,113.9372,114.0254,113.9108,114.0078,9700.0
2019-10-29 12:25:00,129.36,129.36,129.24,129.25,6177.0,114.0254,114.0254,113.9196,113.9284,6177.0
2019-10-29 12:30:00,129.28,129.34,129.22,129.27,14359.0,113.9549,114.0078,113.902,113.9461,14359.0
2019-10-29 12:35:00,129.24,129.26,129.15,129.15,5874.0,113.9196,113.9372,113.8403,113.8403,5874.0
2019-10-29 12:40:00,129.17,129.29,129.15,129.27,5915.0,113.8579,113.9637,113.8403,113.9461,5915.0
2019-10-29 12:45:00,129.28,129.31,129.25,129.25,5765.0,113.9549,113.9813,113.9284,113.9284,5765.0
2019-10-29 12:50:00,129.23,129.26,129.11,129.18,7085.0,113.9108,113.9372,113.805,113.8667,7085.0
2019-10-29 12:55:00,129.19,129.29,129.17,129.27,10769.0,113.8755,113.9637,113.8579,113.9461,10769.0
2019-10-29 13:00:00,129.27,129.33,129.18,129.18,7699.0,113.9461,113.999,113.8667,113.8667,7699.0
2019-10-29 13:05:00,129.2,129.21,129.15,129.19,6861.0,113.8844,113.8932,113.8403,113.8755,6861.0
2019-10-29 13:10:00,129.21,129.28,129.16,129.17,8605.0,113.8932,113.9549,113.8491,113.8579,8605.0
2019-10-29 13:15:00,129.18,129.23,129.16,129.22,6742.0,113.8667,113.9108,113.8491,113.902,6742.0
2019-10-29 13:20:00,129.26,129.32,129.19,129.19,6558.0,113.9372,113.9901,113.8755,113.8755,6558.0
2019-10-29 13:25:00,129.21,129.24,129.15,129.15,4605.0,113.8932,113.9196,113.8403,113.8403,4605.0
2019-10-29 13:30:00,129.15,129.18,129.04,129.14,8960.0,113.8403,113.8667,113.7433,113.8315,8960.0
2019-10-29 13:35:00,129.14,129.28,129.14,129.28,6356.0,113.8315,113.9549,113.8315,113.9549,6356.0
2019-10-29 13:40:00,129.28,129.33,129.27,129.28,7431.0,113.9549,113.999,113.9461,113.9549,7431.0
2019-10-29 13:45:00,129.29,129.31,129.13,129.14,9015.0,113.9637,113.9813,113.8227,113.8315,9015.0
2019-10-29 13:50:00,129.18,129.24,129.18,129.19,3201.0,113.8667,113.9196,113.8667,113.8755,3201.0
2019-10-29 13:55:00,129.2,129.24,129.13,129.13,5247.0,113.8844,113.9196,113.8227,113.8227,5247.0
2019-10-29 14:00:00,129.12,129.12,129.0,129.01,11022.0,113.8138,113.8138,113.7081,113.7169,11022.0
2019-10-29 14:05:00,129.03,129.07,129.02,129.05,2845.0,113.7345,113.7698,113.7257,113.7521,2845.0
2019-10-29 14:10:00,129.06,129.12,129.05,129.11,3700.0,113.761,113.8138,113.7521,113.805,3700.0
2019-10-29 14:15:00,129.09,129.09,129.01,129.03,6548.0,113.7874,113.7874,113.7169,113.7345,6548.0
2019-10-29 14:20:00,129.02,129.06,128.95,128.96,11973.0,113.7257,113.761,113.664,113.6728,11973.0
2019-10-29 14:25:00,128.96,129.06,128.96,129.06,9135.0,113.6728,113.761,113.6728,113.761,9135.0
2019-10-29 14:30:00,129.06,129.08,129.04,129.05,3618.0,113.761,113.7786,113.7433,113.7521,3618.0
2019-10-29 14:35:00,129.05,129.07,128.98,129.01,16667.0,113.7521,113.7698,113.6904,113.7169,16667.0
2019-10-29 14:40:00,129.0,129.01,128.85,128.87,6301.0,113.7081,113.7169,113.5759,113.5935,6301.0
2019-10-29 14:45:00,128.88,128.89,128.78,128.87,6450.0,113.6023,113.6111,113.5141,113.5935,6450.0
2019-10-29 14:50:00,128.87,128.87,128.73,128.76,8880.0,113.5935,113.5935,113.4701,113.4965,8880.0
2019-10-29 14:55:00,128.79,128.89,128.6,128.79,28399.0,113.523,113.6111,113.3555,113.523,28399.0
2019-10-29 15:00:00,128.77,128.81,128.59,128.67,48514.0,113.5053,113.5406,113.3467,113.4172,48514.0
2019-10-29 15:05:00,128.67,128.79,128.66,128.68,26473.0,113.4172,113.523,113.4084,113.426,26473.0
2019-10-29 15:10:00,128.68,128.71,128.67,128.69,8078.0,113.426,113.4524,113.4172,113.4348,8078.0
2019-10-29 15:15:00,128.69,128.77,128.58,128.6,32970.0,113.4348,113.5053,113.3379,113.3555,32970.0
2019-10-29 15:20:00,128.6,128.97,128.59,128.78,473968.0,113.3555,113.6816,113.3467,113.5141,473968.0
2019-10-29 15:25:00,128.81,128.86,128.73,128.8,19703.0,113.5406,113.5847,113.4701,113.5318,19703.0
2019-10-29 15:30:00,128.81,128.94,128.77,128.82,21633.0,113.5406,113.6552,113.5053,113.5494,21633.0
2019-10-29 15:35:00,128.81,128.89,128.76,128.76,20219.0,113.5406,113.6111,113.4965,113.4965,20219.0
2019-10-29 15:40:00,128.78,128.89,128.72,128.82,26887.0,113.5141,113.6111,113.4613,113.5494,26887.0
2019-10-29 15:45:00,128.83,128.83,128.72,128.78,39580.0,113.5582,113.5582,113.4613,113.5141,39580.0
2019-10-29 15:50:00,128.81,128.89,128.76,128.8,96778.0,113.5406,113.6111,113.4965,113.5318,96778.0
2019-10-29 15:55:00,128.83,129.04,128.83,128.93,145713.0,113.5582,113.7433,113.5582,113.6464,145713.0
2019-10-30 09:30:00,129.1,129.1,128.85,129.1,25100.0,113.7962,113.7962,113.5759,113.7962,25100.0
2019-10-30 09:35:00,129.13,129.13,128.88,129.02,5390.0,113.8227,113.8227,113.6023,113.7257,5390.0
2019-10-30 09:40:00,129.08,129.19,128.93,129.13,35644.0,113.7786,113.8755,113.6464,113.8227,35644.0
2019-10-30 09:45:00,129.08,129.1,128.91,128.94,16009.0,113.7786,113.7962,113.6287,113.6552,16009.0
2019-10-30 09:50:00,128.97,129.09,128.92,129.09,5994.0,113.6816,113.7874,113.6376,113.7874,5994.0
2019-10-30 09:55:00,129.06,129.19,129.06,129.09,5255.0,113.761,113.8755,113.761,113.7874,5255.0
2019-10-30 10:00:00,129.07,129.19,128.79,129.05,13832.0,113.7698,113.8755,113.523,113.7521,13832.0
2019-10-30 10:05:00,129.09,129.1,128.96,129.03,7950.0,113.7874,113.7962,113.6728,113.7345,7950.0
2019-10-30 10:10:00,129.02,129.12,128.92,129.11,7290.0,113.7257,113.8138,113.6376,113.805,7290.0
2019-10-30 10:15:00,129.13,129.13,128.95,128.95,7263.0,113.8227,113.8227,113.664,113.664,7263.0
2019-10-30 10:20:00,128.91,129.0,128.9,128.94,6372.0,113.6287,113.7081,113.6199,113.6552,6372.0
2019-10-30 10:25:00,128.99,129.04,128.86,128.92,9193.0,113.6993,113.7433,113.5847,113.6376,9193.0
2019-10-30 10:30:00,128.93,128.96,128.75,128.76,12840.0,113.6464,113.6728,113.4877,113.4965,12840.0
2019-10-30 10:35:00,128.75,128.9,128.74,128.88,17702.0,113.4877,113.6199,113.4789,113.6023,17702.0
2019-10-30 10:40:00,128.9,129.09,128.88,129.08,11069.0,113.6199,113.7874,113.6023,113.7786,11069.0
2019-10-30 10:45:00,129.12,129.18,129.12,129.12,11391.0,113.8138,113.8667,113.8138,113.8138,11391.0
2019-10-30 10:50:00,129.12,129.51,129.1,129.51,7409.0,113.8138,114.1576,113.7962,114.1576,7409.0
2019-10-30 10:55:00,129.56,129.68,129.53,129.63,10032.0,114.2017,114.3075,114.1752,114.2634,10032.0
2019-10-30 11:00:00,129.67,129.72,129.61,129.66,5136.0,114.2986,114.3427,114.2458,114.2898,5136.0
2019-10-30 11:05:00,129.69,129.74,129.58,129.74,34948.0,114.3163,114.3603,114.2193,114.3603,34948.0
2019-10-30 11:10:00,129.74,129.76,129.62,129.62,8634.0,114.3603,114.378,114.2546,114.2546,8634.0
2019-10-30 11:15:00,129.64,129.69,129.59,129.64,4900.0,114.2722,114.3163,114.2281,114.2722,4900.0
2019-10-30 11:20:00,129.64,129.64,129.54,129.58,8981.0,114.2722,114.2722,114.1841,114.2193,8981.0
2019-10-30 11:25:00,129.52,129.61,129.47,129.59,15232.0,114.1664,114.2458,114.1224,114.2281,15232.0
2019-10-30 11:30:00,129.59,129.63,129.5,129.63,7638.0,114.2281,114.2634,114.1488,114.2634,7638.0
2019-10-30 11:35:00,129.62,129.75,129.62,129.66,21805.0,114.2546,114.3692,114.2546,114.2898,21805.0
2019-10-30 11:40:00,129.68,129.73,129.53,129.62,23332.0,114.3075,114.3515,114.1752,114.2546,23332.0
2019-10-30 11:45:00,129.64,129.65,129.52,129.56,19631.0,114.2722,114.281,114.1664,114.2017,19631.0
2019-10-30 11:50:00,129.6,129.65,129.52,129.55,13539.0,114.2369,114.281,114.1664,114.1929,13539.0
2019-10-30 11:55:00,129.54,129.85,129.52,129.85,8586.0,114.1841,114.4573,114.1664,114.4573,8586.0
2019-10-30 12:00:00,129.83,129.88,129.78,129.88,4453.0,114.4397,114.4838,114.3956,114.4838,4453.0
2019-10-30 12:05:00,129.92,129.94,129.86,129.94,5722.0,114.519,114.5366,114.4661,114.5366,5722.0
2019-10-30 12:10:00,129.94,130.01,129.92,129.98,6505.0,114.5366,114.5983,114.519,114.5719,6505.0
2019-10-30 12:15:00,129.95,130.2,129.93,130.13,11448.0,114.5455,114.7658,114.5278,114.7041,11448.0
2019-10-30 12:20:00,130.17,130.24,130.16,130.24,4552.0,114.7394,114.8011,114.7306,114.8011,4552.0
2019-10-30 12:25:00,130.25,130.27,130.09,130.09,5524.0,114.8099,114.8275,114.6689,114.6689,5524.0
2019-10-30 12:30:00,130.08,130.19,130.05,130.14,10699.0,114.66,114.757,114.6336,114.7129,10699.0
2019-10-30 12:35:00,130.13,130.14,129.93,129.93,8721.0,114.7041,114.7129,114.5278,114.5278,8721.0
2019-10-30 12:40:00,129.91,130.01,129.91,130.01,2940.0,114.5102,114.5983,114.5102,114.5983,2940.0
2019-10-30 12:45:00,130.0,130.13,129.99,130.05,8900.0,114.5895,114.7041,114.5807,114.6336,8900.0
2019-10-30 12:50:00,130.07,130.08,129.89,129.9,9183.0,114.6512,114.66,114.4926,114.5014,9183.0
2019-10-30 12:55:00,129.91,129.91,129.83,129.84,3691.0,114.5102,114.5102,114.4397,114.4485,3691.0
2019-10-30 13:00:00,129.85,129.93,129.84,129.93,4000.0,114.4573,114.5278,114.4485,114.5278,4000.0
2019-10-30 13:05:00,129.92,129.92,129.82,129.85,30728.0,114.519,114.519,114.4309,114.4573,30728.0
2019-10-30 13:10:00,129.83,129.89,129.8,129.89,2730.0,114.4397,114.4926,114.4132,114.4926,2730.0
2019-10-30 13:15:00,129.87,129.92,129.76,129.77,6251.0,114.4749,114.519,114.378,114.3868,6251.0
2019-10-30 13:20:00,129.75,129.87,129.75,129.86,5917.0,114.3692,114.4749,114.3692,114.4661,5917.0
2019-10-30 13:25:00,129.88,129.88,129.69,129.74,4414.0,114.4838,114.4838,114.3163,114.3603,4414.0
2019-10-30 13:30:00,129.75,129.75,129.65,129.7,5446.0,114.3692,114.3692,114.281,114.3251,5446.0
2019-10-30 13:35:00,129.71,129.72,129.67,129.69,4104.0,114.3339,114.3427,114.2986,114.3163,4104.0
2019-10-30 13:40:00,129.68,129.68,129.52,129.54,15449.0,114.3075,114.3075,114.1664,114.1841,15449.0
2019-10-30 13:45:00,129.47,129.62,129.37,129.4,12025.0,114.1224,114.2546,114.0342,114.0607,12025.0
2019-10-30 13:50:00,129.42,129.44,129.36,129.36,3857.0,114.0783,114.0959,114.0254,114.0254,3857.0
2019-10-30 13:55:00,129.39,129.4,129.26,129.3,10618.0,114.0518,114.0607,113.9372,113.9725,10618.0
2019-10-30 14:00:00,129.25,129.58,129.13,129.58,8413.0,113.9284,114.2193,113.8227,114.2193,8413.0
2019-10-30 14:05:00,129.58,129.58,129.44,129.55,3990.0,114.2193,114.2193,114.0959,114.1929,3990.0
2019-10-30 14:10:00,129.56,129.62,129.53,129.59,5576.0,114.2017,114.2546,114.1752,114.2281,5576.0
2019-10-30 14:15:00,129.6,129.66,129.43,129.47,8028.0,114.2369,114.2898,114.0871,114.1224,8028.0
2019-10-30 14:20:00,129.5,129.63,129.49,129.55,4957.0,114.1488,114.2634,114.14,114.1929,4957.0
2019-10-30 14:25:00,129.58,129.58,129.43,129.46,3306.0,114.2193,114.2193,114.0871,114.1135,3306.0
2019-10-30 14:30:00,129.43,129.5,129.28,129.35,8954.0,114.0871,114.1488,113.9549,114.0166,8954.0
2019-10-30 14:35:00,129.34,129.43,129.31,129.31,5619.0,114.0078,114.0871,113.9813,113.9813,5619.0
2019-10-30 14:40:00,129.36,129.46,129.26,129.38,17453.0,114.0254,114.1135,113.9372,114.043,17453.0
2019-10-30 14:45:00,129.39,129.48,129.39,129.44,5682.0,114.0518,114.1312,114.0518,114.0959,5682.0
2019-10-30 14:50:00,129.47,129.77,129.47,129.76,16180.0,114.1224,114.3868,114.1224,114.378,16180.0
2019-10-30 14:55:00,129.75,129.92,129.68,129.76,10659.0,114.3692,114.519,114.3075,114.378,10659.0
2019-10-30 15:00:00,129.76,129.82,129.7,129.77,16926.0,114.378,114.4309,114.3251,114.3868,16926.0
2019-10-30 15:05:00,129.78,129.9,129.77,129.84,14816.0,114.3956,114.5014,114.3868,114.4485,14816.0
2019-10-30 15:10:00,129.83,129.89,129.75,129.76,9195.0,114.4397,114.4926,114.3692,114.378,9195.0
2019-10-30 15:15:00,129.77,129.81,129.74,129.78,13382.0,114.3868,114.4221,114.3603,114.3956,13382.0
2019-10-30 15:20:00,129.78,130.1,129.76,130.03,10663.0,114.3956,114.6777,114.378,114.616,10663.0
2019-10-30 15:25:00,130.05,130.05,129.89,129.92,7549.0,114.6336,114.6336,114.4926,114.519,7549.0
2019-10-30 15:30:00,129.92,129.93,129.8,129.88,8286.0,114.519,114.5278,114.4132,114.4838,8286.0
2019-10-30 15:35:00,129.9,129.96,129.84,129.84,11654.0,114.5014,114.5543,114.4485,114.4485,11654.0
2019-10-30 15:40:00,129.84,129.86,129.79,129.82,13302.0,114.4485,114.4661,114.4044,114.4309,13302.0
2019-10-30 15:45:00,129.81,129.87,129.77,129.79,17809.0,114.4221,114.4749,114.3868,114.4044,17809.0
2019-10-30 15:50:00,129.79,129.91,129.75,129.89,19009.0,114.4044,114.5102,114.3692,114.4926,19009.0
2019-10-30 15:55:00,129.88,129.96,129.76,129.78,60048.0,114.4838,114.5543,114.378,114.3956,60048.0
2019-10-31 09:30:00,129.41,129.62,128.95,129.16,18410.0,114.0695,114.2546,113.664,113.8491,18410.0
2019-10-31 09:35:00,129.23,129.31,128.99,129.29,4041.0,113.9108,113.9813,113.6993,113.9637,4041.0
2019-10-31 09:40:00,129.3,129.45,129.26,129.34,6251.0,113.9725,114.1047,113.9372,114.0078,6251.0
2019-10-31 09:45:00,129.34,129.46,129.26,129.46,1371.0,114.0078,114.1135,113.9372,114.1135,1371.0
2019-10-31 09:50:00,129.61,130.21,129.61,130.16,13194.0,114.2458,114.7746,114.2458,114.7306,13194.0
2019-10-31 09:55:00,130.2,130.22,129.97,129.99,6059.0,114.7658,114.7834,114.5631,114.5807,6059.0
2019-10-31 10:00:00,130.04,130.21,130.03,130.09,4974.0,114.6248,114.7746,114.616,114.6689,4974.0
2019-10-31 10:05:00,130.05,130.2,129.99,130.13,5766.0,114.6336,114.7658,114.5807,114.7041,5766.0
2019-10-31 10:10:00,130.13,130.15,129.88,130.04,8275.0,114.7041,114.7217,114.4838,114.6248,8275.0
2019-10-31 10:15:00,130.01,130.17,129.98,130.01,7693.0,114.5983,114.7394,114.5719,114.5983,7693.0
2019-10-31 10:20:00,130.0,130.03,129.65,129.72,11001.0,114.5895,114.616,114.281,114.3427,11001.0
2019-10-31 10:25:00,129.72,129.75,129.27,129.31,6762.0,114.3427,114.3692,113.9461,113.9813,6762.0
2019-10-31 10:30:00,129.26,129.28,129.03,129.12,11267.0,113.9372,113.9549,113.7345,113.8138,11267.0
2019-10-31 10:35:00,129.13,129.31,129.09,129.25,8683.0,113.8227,113.9813,113.7874,113.9284,8683.0
2019-10-31 10:40:00,129.22,129.28,129.08,129.09,7601.0,113.902,113.9549,113.7786,113.7874,7601.0
2019-10-31 10:45:00,129.01,129.08,128.96,129.03,9741.0,113.7169,113.7786,113.6728,113.7345,9741.0
2019-10-31 10:50:00,129.02,129.07,128.95,128.99,22727.0,113.7257,113.7698,113.664,113.6993,22727.0
2019-10-31 10:55:00,129.0,129.23,128.97,129.23,6800.0,113.7081,113.9108,113.6816,113.9108,6800.0
2019-10-31 11:00:00,129.22,129.36,129.18,129.26,13064.0,113.902,114.0254,113.8667,113.9372,13064.0
2019-10-31 11:05:00,129.28,129.57,129.28,129.47,19613.0,113.9549,114.2105,113.9549,114.1224,19613.0
2019-10-31 11:10:00,129.48,129.83,129.48,129.8,10054.0,114.1312,114.4397,114.1312,114.4132,10054.0
2019-10-31 11:15:00,129.83,129.87,129.51,129.53,12514.0,114.4397,114.4749,114.1576,114.1752,12514.0
2019-10-31 11:20:00,129.55,129.76,129.54,129.73,24904.0,114.1929,114.378,114.1841,114.3515,24904.0
2019-10-31 11:25:00,129.83,129.91,129.71,129.86,18853.0,114.4397,114.5102,114.3339,114.4661,18853.0
2019-10-31 11:30:00,129.85,129.96,129.81,129.9,11203.0,114.4573,114.5543,114.4221,114.5014,11203.0
2019-10-31 11:35:00,129.88,129.95,129.83,129.95,4989.0,114.4838,114.5455,114.4397,114.5455,4989.0
2019-10-31 11:40:00,129.94,129.98,129.77,129.84,7419.0,114.5366,114.5719,114.3868,114.4485,7419.0
2019-10-31 11:45:00,129.86,129.89,129.72,129.77,14144.0,114.4661,114.4926,114.3427,114.3868,14144.0
2019-10-31 11:50:00,129.8,129.81,129.69,129.79,4459.0,114.4132,114.4221,114.3163,114.4044,4459.0
2019-10-31 11:55:00,129.8,129.87,129.7,129.82,7904.0,114.4132,114.4749,114.3251,114.4309,7904.0
2019-10-31 12:00:00,129.85,129.9,129.68,129.78,9533.0,114.4573,114.5014,114.3075,114.3956,9533.0
2019-10-31 12:05:00,129.73,130.02,129.7,130.01,7974.0,114.3515,114.6072,114.3251,114.5983,7974.0
2019-10-31 12:10:00,130.0,130.11,129.96,130.11,7821.0,114.5895,114.6865,114.5543,114.6865,7821.0
2019-10-31 12:15:00,130.09,130.11,130.05,130.05,9977.0,114.6689,114.6865,114.6336,114.6336,9977.0
2019-10-31 12:20:00,130.03,130.04,129.89,129.9,5505.0,114.616,114.6248,114.4926,114.5014,5505.0
2019-10-31 12:25:00,129.9,130.11,129.89,129.95,10082.0,114.5014,114.6865,114.4926,114.5455,10082.0
2019-10-31 12:30:00,129.95,130.01,129.84,129.97,16074.0,114.5455,114.5983,114.4485,114.5631,16074.0
2019-10-31 12:35:00,130.02,130.02,129.89,129.98,9428.0,114.6072,114.6072,114.4926,114.5719,9428.0
2019-10-31 12:40:00,129.93,130.05,129.91,129.96,9993.0,114.5278,114.6336,114.5102,114.5543,9993.0
2019-10-31 12:45:00,129.96,129.96,129.79,129.85,8947.0,114.5543,114.5543,114.4044,114.4573,8947.0
2019-10-31 12:50:00,129.84,129.93,129.78,129.88,6286.0,114.4485,114.5278,114.3956,114.4838,6286.0
2019-10-31 12:55:00,129.89,130.02,129.88,129.99,5400.0,114.4926,114.6072,114.4838,114.5807,5400.0
2019-10-31 13:00:00,129.99,130.09,129.92,130.01,6643.0,114.5807,114.6689,114.519,114.5983,6643.0
2019-10-31 13:05:00,130.0,130.22,129.99,130.2,9142.0,114.5895,114.7834,114.5807,114.7658,9142.0
2019-10-31 13:10:00,130.16,130.24,130.06,130.16,10288.0,114.7306,114.8011,114.6424,114.7306,10288.0
2019-10-31 13:15:00,130.15,130.15,130.02,130.06,7983.0,114.7217,114.7217,114.6072,114.6424,7983.0
2019-10-31 13:20:00,130.05,130.12,130.0,130.07,5609.0,114.6336,114.6953,114.5895,114.6512,5609.0
2019-10-31 13:25:00,130.06,130.2,130.04,130.18,9015.0,114.6424,114.7658,114.6248,114.7482,9015.0
2019-10-31 13:30:00,130.17,130.32,130.16,130.29,8611.0,114.7394,114.8716,114.7306,114.8451,8611.0
2019-10-31 13:35:00,130.31,130.35,130.27,130.35,8639.0,114.8628,114.898,114.8275,114.898,8639.0
2019-10-31 13:40:00,130.31,130.33,130.22,130.28,11061.0,114.8628,114.8804,114.7834,114.8363,11061.0
2019-10-31 13:45:00,130.31,130.31,130.19,130.19,12145.0,114.8628,114.8628,114.757,114.757,12145.0
2019-10-31 13:50:00,130.18,130.19,130.09,130.17,7371.0,114.7482,114.757,114.6689,114.7394,7371.0
2019-10-31 13:55:00,130.17,130.23,130.17,130.2,7503.0,114.7394,114.7923,114.7394,114.7658,7503.0
2019-10-31 14:00:00,130.18,130.2,130.07,130.13,23554.0,114.7482,114.7658,114.6512,114.7041,23554.0
2019-10-31 14:05:00,130.15,130.31,130.08,130.29,11611.0,114.7217,114.8628,114.66,114.8451,11611.0
2019-10-31 14:10:00,130.28,130.31,130.21,130.23,12956.0,114.8363,114.8628,114.7746,114.7923,12956.0
2019-10-31 14:15:00,130.19,130.19,130.08,130.19,7302.0,114.757,114.757,114.66,114.757,7302.0
2019-10-31 14:20:00,130.18,130.26,130.18,130.2,8659.0,114.7482,114.8187,114.7482,114.7658,8659.0
2019-10-31 14:25:00,130.23,130.42,130.23,130.37,11846.0,114.7923,114.9597,114.7923,114.9157,11846.0
2019-10-31 14:30:00,130.36,130.37,130.27,130.32,12971.0,114.9069,114.9157,114.8275,114.8716,12971.0
2019-10-31 14:35:00,130.33,130.4,130.31,130.33,8439.0,114.8804,114.9421,114.8628,114.8804,8439.0
2019-10-31 14:40:00,130.31,130.31,130.19,130.22,9356.0,114.8628,114.8628,114.757,114.7834,9356.0
2019-10-31 14:45:00,130.19,130.26,130.1,130.26,8254.0,114.757,114.8187,114.6777,114.8187,8254.0
2019-10-31 14:50:00,130.23,130.34,130.18,130.31,14401.0,114.7923,114.8892,114.7482,114.8628,14401.0
2019-10-31 14:55:00,130.32,130.42,130.32,130.41,10824.0,114.8716,114.9597,114.8716,114.9509,10824.0
2019-10-31 15:00:00,130.42,130.45,130.36,130.45,11206.0,114.9597,114.9862,114.9069,114.9862,11206.0
2019-10-31 15:05:00,130.46,130.52,130.44,130.52,12096.0,114.995,115.0479,114.9774,115.0479,12096.0
2019-10-31 15:10:00,130.52,130.67,130.5,130.61,12916.0,115.0479,115.1801,115.0303,115.1272,12916.0
2019-10-31 15:15:00,130.64,130.68,130.55,130.66,20773.0,115.1537,115.1889,115.0743,115.1713,20773.0
2019-10-31 15:20:00,130.67,130.75,130.62,130.62,41089.0,115.1801,115.2506,115.136,115.136,41089.0
2019-10-31 15:25:00,130.63,130.65,130.52,130.56,17060.0,115.1448,115.1625,115.0479,115.0831,17060.0
2019-10-31 15:30:00,130.56,130.8,130.56,130.8,35533.0,115.0831,115.2947,115.0831,115.2947,35533.0
2019-10-31 15:35:00,130.78,130.78,130.52,130.55,24277.0,115.2771,115.2771,115.0479,115.0743,24277.0
2019-10-31 15:40:00,130.55,130.64,130.52,130.53,20292.0,115.0743,115.1537,115.0479,115.0567,20292.0
2019-10-31 15:45:00,130.52,130.71,130.52,130.71,42741.0,115.0479,115.2154,115.0479,115.2154,42741.0
2019-10-31 15:50:00,130.72,130.98,130.7,130.91,61624.0,115.2242,115.4534,115.2065,115.3917,61624.0
2019-10-31 15:55:00,130.9,131.12,130.86,131.05,146986.0,115.3828,115.5768,115.3476,115.5151,146986.0
2019-11-01 09:30:00,131.52,131.56,130.84,130.86,22510.0,115.9293,115.9646,115.33,115.3476,22510.0
2019-11-01 09:35:00,131.0,131.19,130.77,130.85,18604.0,115.471,115.6385,115.2682,115.3388,18604.0
2019-11-01 09:40:00,130.75,130.99,130.75,130.86,9160.0,115.2506,115.4622,115.2506,115.3476,9160.0
2019-11-01 09:45:00,130.89,130.95,130.74,130.77,6516.0,115.374,115.4269,115.2418,115.2682,6516.0
2019-11-01 09:50:00,130.8,130.89,130.69,130.88,5795.0,115.2947,115.374,115.1977,115.3652,5795.0
2019-11-01 09:55:00,130.89,130.91,130.56,130.63,4691.0,115.374,115.3917,115.0831,115.1448,4691.0
2019-11-01 10:00:00,130.58,130.71,130.46,130.64,5600.0,115.1008,115.2154,114.995,115.1537,5600.0
2019-11-01 10:05:00,130.65,130.82,130.65,130.82,3467.0,115.1625,115.3123,115.1625,115.3123,3467.0
2019-11-01 10:10:00,130.83,130.9,130.67,130.67,4811.0,115.3211,115.3828,115.1801,115.1801,4811.0
2019-11-01 10:15:00,130.7,130.74,130.57,130.67,4251.0,115.2065,115.2418,115.092,115.1801,4251.0
2019-11-01 10:20:00,130.62,130.67,130.47,130.67,5213.0,115.136,115.1801,115.0038,115.1801,5213.0
2019-11-01 10:25:00,130.64,130.64,130.51,130.53,3330.0,115.1537,115.1537,115.0391,115.0567,3330.0
2019-11-01 10:30:00,130.5,130.81,130.5,130.71,10479.0,115.0303,115.3035,115.0303,115.2154,10479.0
2019-11-01 10:35:00,130.68,130.85,130.68,130.82,4811.0,115.1889,115.3388,115.1889,115.3123,4811.0
2019-11-01 10:40:00,130.77,130.85,130.64,130.72,6470.0,115.2682,115.3388,115.1537,115.2242,6470.0
2019-11-01 10:45:00,130.74,130.74,130.53,130.62,13517.0,115.2418,115.2418,115.0567,115.136,13517.0
2019-11-01 10:50:00,130.61,130.67,130.55,130.67,4532.0,115.1272,115.1801,115.0743,115.1801,4532.0
2019-11-01 10:55:00,130.69,130.77,130.65,130.66,6258.0,115.1977,115.2682,115.1625,115.1713,6258.0
2019-11-01 11:00:00,130.66,130.7,130.34,130.36,9181.0,115.1713,115.2065,114.8892,114.9069,9181.0
2019-11-01 11:05:00,130.35,130.39,130.25,130.31,10421.0,114.898,114.9333,114.8099,114.8628,10421.0
2019-11-01 11:10:00,130.25,130.25,130.08,130.1,4937.0,114.8099,114.8099,114.66,114.6777,4937.0
2019-11-01 11:15:00,130.04,130.07,129.77,129.8,11132.0,114.6248,114.6512,114.3868,114.4132,11132.0
2019-11-01 11:20:00,129.8,129.91,129.79,129.91,8400.0,114.4132,114.5102,114.4044,114.5102,8400.0
2019-11-01 11:25:00,129.9,129.97,129.88,129.91,6819.0,114.5014,114.5631,114.4838,114.5102,6819.0
2019-11-01 11:30:00,129.91,129.92,129.79,129.79,6644.0,114.5102,114.519,114.4044,114.4044,6644.0
2019-11-01 11:35:00,129.8,129.93,129.8,129.9,5208.0,114.4132,114.5278,114.4132,114.5014,5208.0
2019-11-01 11:40:00,129.87,130.02,129.87,130.0,5463.0,114.4749,114.6072,114.4749,114.5895,5463.0
2019-11-01 11:45:00,130.0,130.17,130.0,130.15,6420.0,114.5895,114.7394,114.5895,114.7217,6420.0
2019-11-01 11:50:00,130.13,130.2,130.12,130.2,4162.0,114.7041,114.7658,114.6953,114.7658,4162.0
2019-11-01 11:55:00,130.18,130.4,130.17,130.4,9161.0,114.7482,114.9421,114.7394,114.9421,9161.0
2019-11-01 12:00:00,130.41,130.43,130.32,130.32,8065.0,114.9509,114.9686,114.8716,114.8716,8065.0
2019-11-01 12:05:00,130.35,130.35,130.27,130.34,4271.0,114.898,114.898,114.8275,114.8892,4271.0
2019-11-01 12:10:00,130.32,130.32,130.22,130.31,5685.0,114.8716,114.8716,114.7834,114.8628,5685.0
2019-11-01 12:15:00,130.34,130.41,130.3,130.36,3550.0,114.8892,114.9509,114.854,114.9069,3550.0
2019-11-01 12:20:00,130.37,130.5,130.36,130.5,3100.0,114.9157,115.0303,114.9069,115.0303,3100.0
2019-11-01 12:25:00,130.48,130.48,130.37,130.4,4824.0,115.0126,115.0126,114.9157,114.9421,4824.0
2019-11-01 12:30:00,130.41,130.63,130.41,130.63,6262.0,114.9509,115.1448,114.9509,115.1448,6262.0
2019-11-01 12:35:00,130.6,130.66,130.57,130.64,3234.0,115.1184,115.1713,115.092,115.1537,3234.0
2019-11-01 12:40:00,130.66,130.79,130.66,130.76,5320.0,115.1713,115.2859,115.1713,115.2594,5320.0
2019-11-01 12:45:00,130.81,130.9,130.76,130.9,4820.0,115.3035,115.3828,115.2594,115.3828,4820.0
2019-11-01 12:50:00,130.9,130.95,130.82,130.84,3800.0,115.3828,115.4269,115.3123,115.33,3800.0
2019-11-01 12:55:00,130.86,130.91,130.84,130.86,8228.0,115.3476,115.3917,115.33,115.3476,8228.0
2019-11-01 13:00:00,130.86,130.95,130.86,130.93,4362.0,115.3476,115.4269,115.3476,115.4093,4362.0
2019-11-01 13:05:00,130.92,130.95,130.9,130.92,3468.0,115.4005,115.4269,115.3828,115.4005,3468.0
2019-11-01 13:10:00,130.93,130.93,130.82,130.85,3915.0,115.4093,115.4093,115.3123,115.3388,3915.0
2019-11-01 13:15:00,130.86,130.88,130.68,130.69,9323.0,115.3476,115.3652,115.1889,115.1977,9323.0
2019-11-01 13:20:00,130.71,130.75,130.67,130.67,3727.0,115.2154,115.2506,115.1801,115.1801,3727.0
2019-11-01 13:25:00,130.66,130.79,130.66,130.78,6640.0,115.1713,115.2859,115.1713,115.2771,6640.0
2019-11-01 13:30:00,130.78,130.86,130.78,130.81,2368.0,115.2771,115.3476,115.2771,115.3035,2368.0
2019-11-01 13:35:00,130.86,130.95,130.86,130.92,3087.0,115.3476,115.4269,115.3476,115.4005,3087.0
2019-11-01 13:40:00,130.92,130.95,130.91,130.94,3200.0,115.4005,115.4269,115.3917,115.4181,3200.0
2019-11-01 13:45:00,130.95,130.98,130.92,130.94,5243.0,115.4269,115.4534,115.4005,115.4181,5243.0
2019-11-01 13:50:00,130.97,131.01,130.95,131.0,3597.0,115.4445,115.4798,115.4269,115.471,3597.0
2019-11-01 13:55:00,131.0,131.01,130.95,130.99,3900.0,115.471,115.4798,115.4269,115.4622,3900.0
2019-11-01 14:00:00,130.98,131.07,130.98,131.03,4234.0,115.4534,115.5327,115.4534,115.4974,4234.0
2019-11-01 14:05:00,131.04,131.11,131.02,131.04,2909.0,115.5062,115.5679,115.4886,115.5062,2909.0
2019-11-01 14:10:00,131.05,131.08,130.86,130.91,2900.0,115.5151,115.5415,115.3476,115.3917,2900.0
2019-11-01 14:15:00,130.93,130.93,130.75,130.77,4340.0,115.4093,115.4093,115.2506,115.2682,4340.0
2019-11-01 14:20:00,130.73,130.77,130.7,130.71,3504.0,115.233,115.2682,115.2065,115.2154,3504.0
2019-11-01 14:25:00,130.66,130.8,130.66,130.78,7997.0,115.1713,115.2947,115.1713,115.2771,7997.0
2019-11-01 14:30:00,130.77,130.83,130.75,130.82,4101.0,115.2682,115.3211,115.2506,115.3123,4101.0
2019-11-01 14:35:00,130.85,130.85,130.64,130.67,4320.0,115.3388,115.3388,115.1537,115.1801,4320.0
2019-11-01 14:40:00,130.64,130.68,130.61,130.64,4264.0,115.1537,115.1889,115.1272,115.1537,4264.0
2019-11-01 14:45:00,130.64,130.65,130.61,130.63,3426.0,115.1537,115.1625,115.1272,115.1448,3426.0
2019-11-01 14:50:00,130.63,130.67,130.57,130.58,5022.0,115.1448,115.1801,115.092,115.1008,5022.0
2019-11-01 14:55:00,130.6,130.67,130.54,130.54,7380.0,115.1184,115.1801,115.0655,115.0655,7380.0
2019-11-01 15:00:00,130.56,130.6,130.52,130.53,6040.0,115.0831,115.1184,115.0479,115.0567,6040.0
2019-11-01 15:05:00,130.54,130.56,130.51,130.52,4771.0,115.0655,115.0831,115.0391,115.0479,4771.0
2019-11-01 15:10:00,130.52,130.62,130.51,130.62,7010.0,115.0479,115.136,115.0391,115.136,7010.0
2019-11-01 15:15:00,130.6,130.68,130.59,130.6,4125.0,115.1184,115.1889,115.1096,115.1184,4125.0
2019-11-01 15:20:00,130.59,130.6,130.54,130.57,7883.0,115.1096,115.1184,115.0655,115.092,7883.0
2019-11-01 15:25:00,130.55,130.67,130.54,130.64,8350.0,115.0743,115.1801,115.0655,115.1537,8350.0
2019-11-01 15:30:00,130.66,130.67,130.61,130.64,7775.0,115.1713,115.1801,115.1272,115.1537,7775.0
2019-11-01 15:35:00,130.65,130.76,130.65,130.74,9523.0,115.1625,115.2594,115.1625,115.2418,9523.0
2019-11-01 15:40:00,130.75,130.76,130.7,130.72,10458.0,115.2506,115.2594,115.2065,115.2242,10458.0
2019-11-01 15:45:00,130.71,130.71,130.64,130.65,14944.0,115.2154,115.2154,115.1537,115.1625,14944.0
2019-11-01 15:50:00,130.64,130.69,130.5,130.59,27287.0,115.1537,115.1977,115.0303,115.1096,27287.0
2019-11-01 15:55:00,130.6,130.73,130.52,130.72,69370.0,115.1184,115.233,115.0479,115.2242,69370.0
2019-11-04 09:30:00,131.14,131.58,131.0,131.58,27593.0,115.5944,115.9822,115.471,115.9822,27593.0
2019-11-04 09:35:00,131.57,131.6,131.32,131.47,16989.0,115.9734,115.9999,115.7531,115.8853,16989.0
2019-11-04 09:40:00,131.54,131.57,131.38,131.44,10713.0,115.947,115.9734,115.8059,115.8588,10713.0
2019-11-04 09:45:00,131.44,131.45,131.27,131.28,9562.0,115.8588,115.8676,115.709,115.7178,9562.0
2019-11-04 09:50:00,131.26,131.42,131.09,131.09,20710.0,115.7002,115.8412,115.5503,115.5503,20710.0
2019-11-04 09:55:00,131.15,131.33,130.94,130.94,10153.0,115.6032,115.7619,115.4181,115.4181,10153.0
2019-11-04 10:00:00,130.97,131.29,130.97,131.27,11456.0,115.4445,115.7266,115.4445,115.709,11456.0
2019-11-04 10:05:00,131.25,131.37,131.12,131.34,12747.0,115.6913,115.7971,115.5768,115.7707,12747.0
2019-11-04 10:10:00,131.36,131.42,131.29,131.4,19264.0,115.7883,115.8412,115.7266,115.8236,19264.0
2019-11-04 10:15:00,131.39,131.47,131.37,131.42,5776.0,115.8148,115.8853,115.7971,115.8412,5776.0
2019-11-04 10:20:00,131.43,131.47,131.29,131.29,4400.0,115.85,115.8853,115.7266,115.7266,4400.0
2019-11-04 10:25:00,131.26,131.34,131.23,131.34,5798.0,115.7002,115.7707,115.6737,115.7707,5798.0
2019-11-04 10:30:00,131.24,131.29,131.2,131.22,3269.0,115.6825,115.7266,115.6473,115.6649,3269.0
2019-11-04 10:35:00,131.21,131.25,131.15,131.18,4376.0,115.6561,115.6913,115.6032,115.6296,4376.0
2019-11-04 10:40:00,131.16,131.18,131.02,131.03,5074.0,115.612,115.6296,115.4886,115.4974,5074.0
2019-11-04 10:45:00,131.01,131.09,131.01,131.05,5383.0,115.4798,115.5503,115.4798,115.5151,5383.0
2019-11-04 10:50:00,131.03,131.04,130.96,130.97,8026.0,115.4974,115.5062,115.4357,115.4445,8026.0
2019-11-04 10:55:00,130.95,131.06,130.94,131.06,8534.0,115.4269,115.5239,115.4181,115.5239,8534.0
2019-11-04 11:00:00,131.04,131.1,131.0,131.06,11494.0,115.5062,115.5591,115.471,115.5239,11494.0
2019-11-04 11:05:00,131.08,131.1,130.98,130.98,8979.0,115.5415,115.5591,115.4534,115.4534,8979.0
2019-11-04 11:10:00,130.98,130.98,130.82,130.85,8720.0,115.4534,115.4534,115.3123,115.3388,8720.0
2019-11-04 11:15:00,130.85,130.9,130.79,130.84,8468.0,115.3388,115.3828,115.2859,115.33,8468.0
2019-11-04 11:20:00,130.86,131.01,130.86,130.98,4435.0,115.3476,115.4798,115.3476,115.4534,4435.0
2019-11-04 11:25:00,131.02,131.06,130.91,130.99,11099.0,115.4886,115.5239,115.3917,115.4622,11099.0
2019-11-04 11:30:00,130.97,131.0,130.86,130.9,6168.0,115.4445,115.471,115.3476,115.3828,6168.0
2019-11-04 11:35:00,130.89,130.89,130.76,130.8,8843.0,115.374,115.374,115.2594,115.2947,8843.0
2019-11-04 11:40:00,130.8,130.8,130.59,130.59,11381.0,115.2947,115.2947,115.1096,115.1096,11381.0
2019-11-04 11:45:00,130.59,130.63,130.55,130.57,7824.0,115.1096,115.1448,115.0743,115.092,7824.0
2019-11-04 11:50:00,130.56,130.61,130.51,130.53,8400.0,115.0831,115.1272,115.0391,115.0567,8400.0
2019-11-04 11:55:00,130.51,130.54,130.4,130.51,6739.0,115.0391,115.0655,114.9421,115.0391,6739.0
2019-11-04 12:00:00,130.5,130.51,130.39,130.47,7281.0,115.0303,115.0391,114.9333,115.0038,7281.0
2019-11-04 12:05:00,130.5,130.61,130.5,130.57,5624.0,115.0303,115.1272,115.0303,115.092,5624.0
2019-11-04 12:10:00,130.59,130.68,130.56,130.68,5061.0,115.1096,115.1889,115.0831,115.1889,5061.0
2019-11-04 12:15:00,130.66,130.71,130.63,130.63,2981.0,115.1713,115.2154,115.1448,115.1448,2981.0
2019-11-04 12:20:00,130.67,130.67,130.53,130.55,3143.0,115.1801,115.1801,115.0567,115.0743,3143.0
2019-11-04 12:25:00,130.55,130.68,130.52,130.64,5773.0,115.0743,115.1889,115.0479,115.1537,5773.0
2019-11-04 12:30:00,130.65,130.77,130.65,130.77,5445.0,115.1625,115.2682,115.1625,115.2682,5445.0
2019-11-04 12:35:00,130.79,130.85,130.74,130.75,6250.0,115.2859,115.3388,115.2418,115.2506,6250.0
2019-11-04 12:40:00,130.76,130.83,130.76,130.81,5304.0,115.2594,115.3211,115.2594,115.3035,5304.0
2019-11-04 12:45:00,130.79,130.83,130.76,130.76,6463.0,115.2859,115.3211,115.2594,115.2594,6463.0
2019-11-04 12:50:00,130.77,130.83,130.74,130.83,7127.0,115.2682,115.3211,115.2418,115.3211,7127.0
2019-11-04 12:55:00,130.82,130.87,130.81,130.87,4815.0,115.3123,115.3564,115.3035,115.3564,4815.0
2019-11-04 13:00:00,130.87,130.89,130.76,130.81,5562.0,115.3564,115.374,115.2594,115.3035,5562.0
2019-11-04 13:05:00,130.82,130.98,130.81,130.94,4944.0,115.3123,115.4534,115.3035,115.4181,4944.0
2019-11-04 13:10:00,130.92,130.94,130.92,130.92,3645.0,115.4005,115.4181,115.4005,115.4005,3645.0
2019-11-04 13:15:00,130.94,130.94,130.9,130.93,3180.0,115.4181,115.4181,115.3828,115.4093,3180.0
2019-11-04 13:20:00,130.93,131.01,130.92,131.0,4744.0,115.4093,115.4798,115.4005,115.471,4744.0
2019-11-04 13:25:00,131.01,131.02,130.89,130.9,8590.0,115.4798,115.4886,115.374,115.3828,8590.0
2019-11-04 13:30:00,130.9,130.9,130.77,130.78,5127.0,115.3828,115.3828,115.2682,115.2771,5127.0
2019-11-04 13:35:00,130.76,130.76,130.6,130.64,7189.0,115.2594,115.2594,115.1184,115.1537,7189.0
2019-11-04 13:40:00,130.66,130.69,130.6,130.61,5836.0,115.1713,115.1977,115.1184,115.1272,5836.0
2019-11-04 13:45:00,130.62,130.64,130.48,130.5,6464.0,115.136,115.1537,115.0126,115.0303,6464.0
2019-11-04 13:50:00,130.49,130.58,130.48,130.57,7052.0,115.0214,115.1008,115.0126,115.092,7052.0
2019-11-04 13:55:00,130.63,130.67,130.61,130.64,4631.0,115.1448,115.1801,115.1272,115.1537,4631.0
2019-11-04 14:00:00,130.65,130.66,130.61,130.64,4728.0,115.1625,115.1713,115.1272,115.1537,4728.0
2019-11-04 14:05:00,130.62,130.71,130.54,130.54,8046.0,115.136,115.2154,115.0655,115.0655,8046.0
2019-11-04 14:10:00,130.54,130.54,130.35,130.35,11518.0,115.0655,115.0655,114.898,114.898,11518.0
2019-11-04 14:15:00,130.34,130.36,130.26,130.29,3386.0,114.8892,114.9069,114.8187,114.8451,3386.0
2019-11-04 14:20:00,130.31,130.34,130.24,130.33,11932.0,114.8628,114.8892,114.8011,114.8804,11932.0
2019-11-04 14:25:00,130.33,130.37,130.23,130.23,4843.0,114.8804,114.9157,114.7923,114.7923,4843.0
2019-11-04 14:30:00,130.22,130.43,130.19,130.42,9619.0,114.7834,114.9686,114.757,114.9597,9619.0
2019-11-04 14:35:00,130.43,130.44,130.33,130.37,8732.0,114.9686,114.9774,114.8804,114.9157,8732.0
2019-11-04 14:40:00,130.38,130.41,130.35,130.4,11939.0,114.9245,114.9509,114.898,114.9421,11939.0
2019-11-04 14:45:00,130.38,130.41,130.24,130.27,6607.0,114.9245,114.9509,114.8011,114.8275,6607.0
2019-11-04 14:50:00,130.26,130.28,130.17,130.23,14827.0,114.8187,114.8363,114.7394,114.7923,14827.0
2019-11-04 14:55:00,130.24,130.28,130.19,130.22,10196.0,114.8011,114.8363,114.757,114.7834,10196.0
2019-11-04 15:00:00,130.17,130.17,130.1,130.12,4152.0,114.7394,114.7394,114.6777,114.6953,4152.0
2019-11-04 15:05:00,130.1,130.12,129.96,130.07,15113.0,114.6777,114.6953,114.5543,114.6512,15113.0
2019-11-04 15:10:00,130.06,130.07,129.92,129.92,7833.0,114.6424,114.6512,114.519,114.519,7833.0
2019-11-04 15:15:00,129.9,130.04,129.84,130.03,10385.0,114.5014,114.6248,114.4485,114.616,10385.0
2019-11-04 15:20:00,130.02,130.11,130.02,130.11,13676.0,114.6072,114.6865,114.6072,114.6865,13676.0
2019-11-04 15:25:00,130.11,130.14,130.04,130.07,15355.0,114.6865,114.7129,114.6248,114.6512,15355.0
2019-11-04 15:30:00,130.08,130.08,129.97,130.05,8495.0,114.66,114.66,114.5631,114.6336,8495.0
2019-11-04 15:35:00,130.05,130.19,130.04,130.1,21785.0,114.6336,114.757,114.6248,114.6777,21785.0
2019-11-04 15:40:00,130.09,130.14,130.08,130.11,12580.0,114.6689,114.7129,114.66,114.6865,12580.0
2019-11-04 15:45:00,130.09,130.15,130.02,130.05,12879.0,114.6689,114.7217,114.6072,114.6336,12879.0
2019-11-04 15:50:00,130.07,130.23,130.05,130.19,19817.0,114.6512,114.7923,114.6336,114.757,19817.0
2019-11-04 15:55:00,130.19,130.25,130.06,130.25,75127.0,114.757,114.8099,114.6424,114.8099,75127.0
2019-11-05 09:30:00,130.19,130.88,130.15,130.73,20440.0,114.757,115.3652,114.7217,115.233,20440.0
2019-11-05 09:35:00,130.73,131.14,130.62,130.99,11704.0,115.233,115.5944,115.136,115.4622,11704.0
2019-11-05 09:40:00,130.94,131.47,130.84,131.38,12782.0,115.4181,115.8853,115.33,115.8059,12782.0
2019-11-05 09:45:00,131.34,131.34,130.9,130.94,15082.0,115.7707,115.7707,115.3828,115.4181,15082.0
2019-11-05 09:50:00,130.94,131.05,130.85,130.91,8798.0,115.4181,115.5151,115.3388,115.3917,8798.0
2019-11-05 09:55:00,130.99,131.28,130.95,131.25,14232.0,115.4622,115.7178,115.4269,115.6913,14232.0
2019-11-05 10:00:00,131.29,131.73,131.28,131.64,18133.0,115.7266,116.1144,115.7178,116.0351,18133.0
2019-11-05 10:05:00,131.64,131.67,131.42,131.48,12919.0,116.0351,116.0616,115.8412,115.8941,12919.0
2019-11-05 10:10:00,131.48,131.54,131.16,131.16,7671.0,115.8941,115.947,115.612,115.612,7671.0
2019-11-05 10:15:00,131.2,131.32,131.03,131.28,26730.0,115.6473,115.7531,115.4974,115.7178,26730.0
2019-11-05 10:20:00,131.25,131.46,131.25,131.4,10322.0,115.6913,115.8765,115.6913,115.8236,10322.0
2019-11-05 10:25:00,131.4,131.52,131.29,131.33,11898.0,115.8236,115.9293,115.7266,115.7619,11898.0
2019-11-05 10:30:00,131.33,131.4,131.25,131.4,17485.0,115.7619,115.8236,115.6913,115.8236,17485.0
2019-11-05 10:35:00,131.4,131.42,131.3,131.3,6738.0,115.8236,115.8412,115.7354,115.7354,6738.0
2019-11-05 10:40:00,131.27,131.34,131.25,131.3,8320.0,115.709,115.7707,115.6913,115.7354,8320.0
2019-11-05 10:45:00,131.34,131.52,131.34,131.47,7124.0,115.7707,115.9293,115.7707,115.8853,7124.0
2019-11-05 10:50:00,131.51,131.62,131.48,131.5,6323.0,115.9205,116.0175,115.8941,115.9117,6323.0
2019-11-05 10:55:00,131.48,131.54,131.45,131.53,13345.0,115.8941,115.947,115.8676,115.9382,13345.0
2019-11-05 11:00:00,131.54,131.63,131.53,131.58,11111.0,115.947,116.0263,115.9382,115.9822,11111.0
2019-11-05 11:05:00,131.53,131.53,131.36,131.4,8264.0,115.9382,115.9382,115.7883,115.8236,8264.0
2019-11-05 11:10:00,131.36,131.46,131.3,131.3,7929.0,115.7883,115.8765,115.7354,115.7354,7929.0
2019-11-05 11:15:00,131.28,131.45,131.28,131.39,7885.0,115.7178,115.8676,115.7178,115.8148,7885.0
2019-11-05 11:20:00,131.43,131.43,131.33,131.34,7325.0,115.85,115.85,115.7619,115.7707,7325.0
2019-11-05 11:25:00,131.37,131.55,131.35,131.55,10322.0,115.7971,115.9558,115.7795,115.9558,10322.0
2019-11-05 11:30:00,131.57,131.6,131.44,131.48,9455.0,115.9734,115.9999,115.8588,115.8941,9455.0
2019-11-05 11:35:00,131.44,131.54,131.39,131.49,9766.0,115.8588,115.947,115.8148,115.9029,9766.0
2019-11-05 11:40:00,131.49,131.55,131.43,131.43,4727.0,115.9029,115.9558,115.85,115.85,4727.0
2019-11-05 11:45:00,131.44,131.51,131.39,131.43,5596.0,115.8588,115.9205,115.8148,115.85,5596.0
2019-11-05 11:50:00,131.42,131.64,131.42,131.53,7806.0,115.8412,116.0351,115.8412,115.9382,7806.0
2019-11-05 11:55:00,131.53,131.62,131.51,131.53,8628.0,115.9382,116.0175,115.9205,115.9382,8628.0
2019-11-05 12:00:00,131.52,131.52,131.32,131.32,9070.0,115.9293,115.9293,115.7531,115.7531,9070.0
2019-11-05 12:05:00,131.32,131.34,131.19,131.22,12650.0,115.7531,115.7707,115.6385,115.6649,12650.0
2019-11-05 12:10:00,131.21,131.23,131.01,131.02,7970.0,115.6561,115.6737,115.4798,115.4886,7970.0
2019-11-05 12:15:00,131.06,131.06,130.89,130.89,12149.0,115.5239,115.5239,115.374,115.374,12149.0
2019-11-05 12:20:00,130.91,130.98,130.8,130.96,14478.0,115.3917,115.4534,115.2947,115.4357,14478.0
2019-11-05 12:25:00,130.92,131.06,130.9,131.02,3727.0,115.4005,115.5239,115.3828,115.4886,3727.0
2019-11-05 12:30:00,131.02,131.2,131.0,131.2,2756.0,115.4886,115.6473,115.471,115.6473,2756.0
2019-11-05 12:35:00,131.16,131.25,131.14,131.25,3708.0,115.612,115.6913,115.5944,115.6913,3708.0
2019-11-05 12:40:00,131.25,131.32,131.16,131.26,10412.0,115.6913,115.7531,115.612,115.7002,10412.0
2019-11-05 12:45:00,131.26,131.41,131.26,131.4,7269.0,115.7002,115.8324,115.7002,115.8236,7269.0
2019-11-05 12:50:00,131.42,131.51,131.41,131.5,3670.0,115.8412,115.9205,115.8324,115.9117,3670.0
2019-11-05 12:55:00,131.48,131.58,131.48,131.58,3210.0,115.8941,115.9822,115.8941,115.9822,3210.0
2019-11-05 13:00:00,131.55,131.65,131.55,131.59,7355.0,115.9558,116.0439,115.9558,115.991,7355.0
2019-11-05 13:05:00,131.56,131.64,131.54,131.61,6028.0,115.9646,116.0351,115.947,116.0087,6028.0
2019-11-05 13:10:00,131.62,131.99,131.6,131.87,72780.0,116.0175,116.3436,115.9999,116.2379,72780.0
2019-11-05 13:15:00,131.92,131.92,131.68,131.71,63751.0,116.2819,116.2819,116.0704,116.0968,63751.0
2019-11-05 13:20:00,131.69,131.69,131.4,131.47,8804.0,116.0792,116.0792,115.8236,115.8853,8804.0
2019-11-05 13:25:00,131.48,131.53,131.41,131.53,3100.0,115.8941,115.9382,115.8324,115.9382,3100.0
2019-11-05 13:30:00,131.47,131.47,131.31,131.4,10753.0,115.8853,115.8853,115.7442,115.8236,10753.0
2019-11-05 13:35:00,131.39,131.41,131.29,131.36,6158.0,115.8148,115.8324,115.7266,115.7883,6158.0
2019-11-05 13:40:00,131.39,131.5,131.39,131.4,4003.0,115.8148,115.9117,115.8148,115.8236,4003.0
2019-11-05 13:45:00,131.38,131.6,131.36,131.57,12988.0,115.8059,115.9999,115.7883,115.9734,12988.0
2019-11-05 13:50:00,131.54,131.56,131.37,131.37,6073.0,115.947,115.9646,115.7971,115.7971,6073.0
2019-11-05 13:55:00,131.36,131.43,131.23,131.33,19462.0,115.7883,115.85,115.6737,115.7619,19462.0
2019-11-05 14:00:00,131.31,131.41,131.3,131.4,4010.0,115.7442,115.8324,115.7354,115.8236,4010.0
2019-11-05 14:05:00,131.39,131.63,131.36,131.63,7444.0,115.8148,116.0263,115.7883,116.0263,7444.0
2019-11-05 14:10:00,131.61,131.66,131.59,131.63,3698.0,116.0087,116.0527,115.991,116.0263,3698.0
2019-11-05 14:15:00,131.63,131.74,131.63,131.74,5924.0,116.0263,116.1233,116.0263,116.1233,5924.0
2019-11-05 14:20:00,131.72,131.72,131.55,131.55,3725.0,116.1056,116.1056,115.9558,115.9558,3725.0
2019-11-05 14:25:00,131.57,131.57,131.47,131.49,6969.0,115.9734,115.9734,115.8853,115.9029,6969.0
2019-11-05 14:30:00,131.49,131.53,131.44,131.5,3512.0,115.9029,115.9382,115.8588,115.9117,3512.0
2019-11-05 14:35:00,131.52,131.65,131.49,131.51,44196.0,115.9293,116.0439,115.9029,115.9205,44196.0
2019-11-05 14:40:00,131.51,131.52,131.32,131.37,69805.0,115.9205,115.9293,115.7531,115.7971,69805.0
2019-11-05 14:45:00,131.37,131.4,131.27,131.29,34150.0,115.7971,115.8236,115.709,115.7266,34150.0
2019-11-05 14:50:00,131.29,131.38,131.27,131.38,4984.0,115.7266,115.8059,115.709,115.8059,4984.0
2019-11-05 14:55:00,131.4,131.48,131.39,131.48,9829.0,115.8236,115.8941,115.8148,115.8941,9829.0
2019-11-05 15:00:00,131.46,131.48,131.41,131.42,7633.0,115.8765,115.8941,115.8324,115.8412,7633.0
2019-11-05 15:05:00,131.43,131.43,131.31,131.37,7703.0,115.85,115.85,115.7442,115.7971,7703.0
2019-11-05 15:10:00,131.35,131.43,131.32,131.41,5558.0,115.7795,115.85,115.7531,115.8324,5558.0
2019-11-05 15:15:00,131.41,131.43,131.35,131.41,12230.0,115.8324,115.85,115.7795,115.8324,12230.0
2019-11-05 15:20:00,131.39,131.44,131.39,131.43,6803.0,115.8148,115.8588,115.8148,115.85,6803.0
2019-11-05 15:25:00,131.43,131.44,131.37,131.4,7776.0,115.85,115.8588,115.7971,115.8236,7776.0
2019-11-05 15:30:00,131.42,131.45,131.29,131.3,11795.0,115.8412,115.8676,115.7266,115.7354,11795.0
2019-11-05 15:35:00,131.3,131.37,131.3,131.37,9938.0,115.7354,115.7971,115.7354,115.7971,9938.0
2019-11-05 15:40:00,131.37,131.42,131.37,131.42,16687.0,115.7971,115.8412,115.7971,115.8412,16687.0
2019-11-05 15:45:00,131.4,131.46,131.4,131.46,19129.0,115.8236,115.8765,115.8236,115.8765,19129.0
2019-11-05 15:50:00,131.45,131.47,131.29,131.29,43253.0,115.8676,115.8853,115.7266,115.7266,43253.0
2019-11-05 15:55:00,131.31,131.35,131.25,131.27,78783.0,115.7442,115.7795,115.6913,115.709,78783.0
2019-11-06 09:30:00,131.28,131.69,131.08,131.66,14671.0,115.7178,116.0792,115.5415,116.0527,14671.0
2019-11-06 09:35:00,131.78,131.9,131.53,131.53,8538.0,116.1585,116.2643,115.9382,115.9382,8538.0
2019-11-06 09:40:00,131.46,131.62,131.19,131.25,12309.0,115.8765,116.0175,115.6385,115.6913,12309.0
2019-11-06 09:45:00,131.31,131.57,131.29,131.52,6065.0,115.7442,115.9734,115.7266,115.9293,6065.0
2019-11-06 09:50:00,131.53,131.73,131.51,131.73,6900.0,115.9382,116.1144,115.9205,116.1144,6900.0
2019-11-06 09:55:00,131.72,131.86,131.59,131.84,12996.0,116.1056,116.229,115.991,116.2114,12996.0
2019-11-06 10:00:00,131.87,132.18,131.83,132.04,19054.0,116.2379,116.5111,116.2026,116.3877,19054.0
2019-11-06 10:05:00,132.03,132.04,131.84,131.94,46426.0,116.3789,116.3877,116.2114,116.2996,46426.0
2019-11-06 10:10:00,131.98,132.3,131.94,132.3,17155.0,116.3348,116.6169,116.2996,116.6169,17155.0
2019-11-06 10:15:00,132.31,132.35,132.03,132.15,14485.0,116.6257,116.661,116.3789,116.4847,14485.0
2019-11-06 10:20:00,132.13,132.22,132.11,132.12,8443.0,116.467,116.5464,116.4494,116.4582,8443.0
2019-11-06 10:25:00,132.13,132.22,132.11,132.19,5893.0,116.467,116.5464,116.4494,116.5199,5893.0
2019-11-06 10:30:00,132.17,132.56,132.17,132.41,13994.0,116.5023,116.8461,116.5023,116.7138,13994.0
2019-11-06 10:35:00,132.43,132.44,132.35,132.44,12623.0,116.7315,116.7403,116.661,116.7403,12623.0
2019-11-06 10:40:00,132.46,132.59,132.46,132.53,6680.0,116.7579,116.8725,116.7579,116.8196,6680.0
2019-11-06 10:45:00,132.54,132.59,132.4,132.46,5849.0,116.8284,116.8725,116.705,116.7579,5849.0
2019-11-06 10:50:00,132.48,132.55,132.41,132.43,6740.0,116.7755,116.8372,116.7138,116.7315,6740.0
2019-11-06 10:55:00,132.41,132.41,132.16,132.16,13374.0,116.7138,116.7138,116.4935,116.4935,13374.0
2019-11-06 11:00:00,132.16,132.27,132.13,132.27,10920.0,116.4935,116.5904,116.467,116.5904,10920.0
2019-11-06 11:05:00,132.27,132.37,132.25,132.26,13343.0,116.5904,116.6786,116.5728,116.5816,13343.0
2019-11-06 11:10:00,132.26,132.32,132.16,132.16,14516.0,116.5816,116.6345,116.4935,116.4935,14516.0
2019-11-06 11:15:00,132.16,132.33,132.16,132.27,8565.0,116.4935,116.6433,116.4935,116.5904,8565.0
2019-11-06 11:20:00,132.24,132.24,132.06,132.13,5354.0,116.564,116.564,116.4053,116.467,5354.0
2019-11-06 11:25:00,132.14,132.15,131.99,132.0,9528.0,116.4758,116.4847,116.3436,116.3524,9528.0
2019-11-06 11:30:00,132.0,132.03,131.95,131.99,9035.0,116.3524,116.3789,116.3084,116.3436,9035.0
2019-11-06 11:35:00,131.97,132.1,131.94,132.1,5914.0,116.326,116.4406,116.2996,116.4406,5914.0
2019-11-06 11:40:00,132.1,132.15,131.74,131.83,15934.0,116.4406,116.4847,116.1233,116.2026,15934.0
2019-11-06 11:45:00,131.82,132.07,131.69,132.01,9395.0,116.1938,116.4141,116.0792,116.3613,9395.0
2019-11-06 11:50:00,132.01,132.11,131.88,131.91,7438.0,116.3613,116.4494,116.2467,116.2731,7438.0
2019-11-06 11:55:00,131.92,131.96,131.84,131.85,5482.0,116.2819,116.3172,116.2114,116.2202,5482.0
2019-11-06 12:00:00,131.83,131.95,131.81,131.86,6469.0,116.2026,116.3084,116.185,116.229,6469.0
2019-11-06 12:05:00,131.83,131.96,131.79,131.91,4388.0,116.2026,116.3172,116.1673,116.2731,4388.0
2019-11-06 12:10:00,131.94,132.03,131.92,132.03,4977.0,116.2996,116.3789,116.2819,116.3789,4977.0
2019-11-06 12:15:00,132.0,132.04,131.91,131.92,3481.0,116.3524,116.3877,116.2731,116.2819,3481.0
2019-11-06 12:20:00,131.96,132.02,131.83,131.83,7199.0,116.3172,116.3701,116.2026,116.2026,7199.0
2019-11-06 12:25:00,131.84,131.87,131.78,131.81,6845.0,116.2114,116.2379,116.1585,116.185,6845.0
2019-11-06 12:30:00,131.77,131.94,131.77,131.93,5459.0,116.1497,116.2996,116.1497,116.2907,5459.0
2019-11-06 12:35:00,131.93,132.03,131.84,132.03,3766.0,116.2907,116.3789,116.2114,116.3789,3766.0
2019-11-06 12:40:00,132.04,132.08,131.96,131.96,6927.0,116.3877,116.423,116.3172,116.3172,6927.0
2019-11-06 12:45:00,131.99,132.08,131.98,132.05,6944.0,116.3436,116.423,116.3348,116.3965,6944.0
2019-11-06 12:50:00,132.04,132.26,132.04,132.22,9331.0,116.3877,116.5816,116.3877,116.5464,9331.0
2019-11-06 12:55:00,132.22,132.37,132.22,132.3,16987.0,116.5464,116.6786,116.5464,116.6169,16987.0
2019-11-06 13:00:00,132.27,132.33,132.17,132.3,6407.0,116.5904,116.6433,116.5023,116.6169,6407.0
2019-11-06 13:05:00,132.3,132.34,132.19,132.2,5085.0,116.6169,116.6521,116.5199,116.5287,5085.0
2019-11-06 13:10:00,132.23,132.35,132.2,132.35,10400.0,116.5552,116.661,116.5287,116.661,10400.0
2019-11-06 13:15:00,132.35,132.36,132.23,132.23,18673.0,116.661,116.6698,116.5552,116.5552,18673.0
2019-11-06 13:20:00,132.24,132.35,132.2,132.31,5066.0,116.564,116.661,116.5287,116.6257,5066.0
2019-11-06 13:25:00,132.3,132.4,132.29,132.38,5462.0,116.6169,116.705,116.6081,116.6874,5462.0
2019-11-06 13:30:00,132.4,132.42,132.35,132.36,5641.0,116.705,116.7227,116.661,116.6698,5641.0
2019-11-06 13:35:00,132.36,132.45,132.35,132.4,7543.0,116.6698,116.7491,116.661,116.705,7543.0
2019-11-06 13:40:00,132.4,132.41,132.27,132.3,7357.0,116.705,116.7138,116.5904,116.6169,7357.0
2019-11-06 13:45:00,132.3,132.33,131.96,131.98,27200.0,116.6169,116.6433,116.3172,116.3348,27200.0
2019-11-06 13:50:00,131.97,132.02,131.93,132.02,8704.0,116.326,116.3701,116.2907,116.3701,8704.0
2019-11-06 13:55:00,132.0,132.08,131.97,132.02,11176.0,116.3524,116.423,116.326,116.3701,11176.0
2019-11-06 14:00:00,132.04,132.11,132.0,132.06,16437.0,116.3877,116.4494,116.3524,116.4053,16437.0
2019-11-06 14:05:00,132.08,132.12,132.03,132.06,5683.0,116.423,116.4582,116.3789,116.4053,5683.0
2019-11-06 14:10:00,132.07,132.1,132.01,132.1,5726.0,116.4141,116.4406,116.3613,116.4406,5726.0
2019-11-06 14:15:00,132.1,132.14,132.09,132.12,3946.0,116.4406,116.4758,116.4318,116.4582,3946.0
2019-11-06 14:20:00,132.14,132.2,132.09,132.12,8479.0,116.4758,116.5287,116.4318,116.4582,8479.0
2019-11-06 14:25:00,132.12,132.18,132.11,132.17,6248.0,116.4582,116.5111,116.4494,116.5023,6248.0
2019-11-06 14:30:00,132.17,132.24,132.17,132.2,9142.0,116.5023,116.564,116.5023,116.5287,9142.0
2019-11-06 14:35:00,132.21,132.21,132.07,132.11,4707.0,116.5375,116.5375,116.4141,116.4494,4707.0
2019-11-06 14:40:00,132.13,132.22,132.12,132.19,5742.0,116.467,116.5464,116.4582,116.5199,5742.0
2019-11-06 14:45:00,132.22,132.26,132.19,132.26,6878.0,116.5464,116.5816,116.5199,116.5816,6878.0
2019-11-06 14:50:00,132.25,132.34,132.13,132.19,13805.0,116.5728,116.6521,116.467,116.5199,13805.0
2019-11-06 14:55:00,132.19,132.24,132.17,132.24,8598.0,116.5199,116.564,116.5023,116.564,8598.0
2019-11-06 15:00:00,132.24,132.24,132.08,132.09,13552.0,116.564,116.564,116.423,116.4318,13552.0
2019-11-06 15:05:00,132.1,132.19,132.09,132.19,25731.0,116.4406,116.5199,116.4318,116.5199,25731.0
2019-11-06 15:10:00,132.2,132.25,132.14,132.17,21540.0,116.5287,116.5728,116.4758,116.5023,21540.0
2019-11-06 15:15:00,132.18,132.27,132.18,132.27,10535.0,116.5111,116.5904,116.5111,116.5904,10535.0
2019-11-06 15:20:00,132.27,132.33,132.26,132.28,12847.0,116.5904,116.6433,116.5816,116.5993,12847.0
2019-11-06 15:25:00,132.29,132.29,132.14,132.15,12298.0,116.6081,116.6081,116.4758,116.4847,12298.0
2019-11-06 15:30:00,132.17,132.26,132.1,132.26,14842.0,116.5023,116.5816,116.4406,116.5816,14842.0
2019-11-06 15:35:00,132.26,132.32,132.22,132.3,18076.0,116.5816,116.6345,116.5464,116.6169,18076.0
2019-11-06 15:40:00,132.29,132.29,132.24,132.25,17958.0,116.6081,116.6081,116.564,116.5728,17958.0
2019-11-06 15:45:00,132.25,132.27,132.2,132.2,23140.0,116.5728,116.5904,116.5287,116.5287,23140.0
2019-11-06 15:50:00,132.17,132.33,132.13,132.3,43914.0,116.5023,116.6433,116.467,116.6169,43914.0
2019-11-06 15:55:00,132.29,132.45,132.29,132.36,67780.0,116.6081,116.7491,116.6081,116.6698,67780.0
2019-11-07 09:30:00,132.7,133.05,132.7,132.91,15637.0,116.9695,117.278,116.9695,117.1546,15637.0
2019-11-07 09:35:00,132.98,133.05,132.69,132.83,5407.0,117.2163,117.278,116.9606,117.0841,5407.0
2019-11-07 09:40:00,132.95,132.96,132.62,132.66,19769.0,117.1898,117.1986,116.8989,116.9342,19769.0
2019-11-07 09:45:00,132.68,133.14,132.65,133.14,15131.0,116.9518,117.3573,116.9254,117.3573,15131.0
2019-11-07 09:50:00,133.09,133.29,132.78,132.87,8423.0,117.3132,117.4895,117.04,117.1193,8423.0
2019-11-07 09:55:00,132.8,132.9,132.77,132.87,9021.0,117.0576,117.1458,117.0312,117.1193,9021.0
2019-11-07 10:00:00,132.9,133.1,132.87,133.06,9556.0,117.1458,117.322,117.1193,117.2868,9556.0
2019-11-07 10:05:00,133.08,133.08,132.95,133.02,5805.0,117.3044,117.3044,117.1898,117.2515,5805.0
2019-11-07 10:10:00,133.08,133.35,133.04,133.23,11825.0,117.3044,117.5424,117.2692,117.4366,11825.0
2019-11-07 10:15:00,133.24,133.47,133.12,133.34,11612.0,117.4455,117.6482,117.3397,117.5336,11612.0
2019-11-07 10:20:00,133.33,133.33,133.16,133.17,10369.0,117.5248,117.5248,117.3749,117.3837,10369.0
2019-11-07 10:25:00,133.12,133.16,133.07,133.14,7315.0,117.3397,117.3749,117.2956,117.3573,7315.0
2019-11-07 10:30:00,133.16,133.44,133.15,133.42,20464.0,117.3749,117.6217,117.3661,117.6041,20464.0
2019-11-07 10:35:00,133.38,133.47,133.32,133.37,7403.0,117.5689,117.6482,117.516,117.56,7403.0
2019-11-07 10:40:00,133.37,133.41,133.29,133.37,7485.0,117.56,117.5953,117.4895,117.56,7485.0
2019-11-07 10:45:00,133.37,133.47,133.36,133.42,5951.0,117.56,117.6482,117.5512,117.6041,5951.0
2019-11-07 10:50:00,133.4,133.46,133.22,133.23,14656.0,117.5865,117.6394,117.4278,117.4366,14656.0
2019-11-07 10:55:00,133.24,133.44,133.22,133.44,7099.0,117.4455,117.6217,117.4278,117.6217,7099.0
2019-11-07 11:00:00,133.4,133.44,133.21,133.31,20704.0,117.5865,117.6217,117.419,117.5072,20704.0
2019-11-07 11:05:00,133.29,133.35,133.23,133.23,10698.0,117.4895,117.5424,117.4366,117.4366,10698.0
2019-11-07 11:10:00,133.2,133.4,133.1,133.38,8391.0,117.4102,117.5865,117.322,117.5689,8391.0
2019-11-07 11:15:00,133.36,133.54,133.36,133.54,5246.0,117.5512,117.7099,117.5512,117.7099,5246.0
2019-11-07 11:20:00,133.5,133.61,133.46,133.56,8809.0,117.6746,117.7716,117.6394,117.7275,8809.0
2019-11-07 11:25:00,133.61,133.65,133.42,133.48,6652.0,117.7716,117.8068,117.6041,117.657,6652.0
2019-11-07 11:30:00,133.48,133.53,133.42,133.48,13346.0,117.657,117.7011,117.6041,117.657,13346.0
2019-11-07 11:35:00,133.47,133.5,133.35,133.41,7584.0,117.6482,117.6746,117.5424,117.5953,7584.0
2019-11-07 11:40:00,133.43,133.43,133.13,133.15,19927.0,117.6129,117.6129,117.3485,117.3661,19927.0
2019-11-07 11:45:00,133.15,133.41,133.15,133.36,11454.0,117.3661,117.5953,117.3661,117.5512,11454.0
2019-11-07 11:50:00,133.39,133.49,133.33,133.36,16750.0,117.5777,117.6658,117.5248,117.5512,16750.0
2019-11-07 11:55:00,133.34,133.58,133.26,133.53,16075.0,117.5336,117.7451,117.4631,117.7011,16075.0
2019-11-07 12:00:00,133.53,133.53,133.34,133.42,23927.0,117.7011,117.7011,117.5336,117.6041,23927.0
2019-11-07 12:05:00,133.42,133.44,133.31,133.37,9356.0,117.6041,117.6217,117.5072,117.56,9356.0
2019-11-07 12:10:00,133.38,133.45,133.35,133.38,10365.0,117.5689,117.6306,117.5424,117.5689,10365.0
2019-11-07 12:15:00,133.37,133.4,133.3,133.3,5600.0,117.56,117.5865,117.4983,117.4983,5600.0
2019-11-07 12:20:00,133.33,133.5,133.33,133.5,6265.0,117.5248,117.6746,117.5248,117.6746,6265.0
2019-11-07 12:25:00,133.48,133.54,133.43,133.46,11277.0,117.657,117.7099,117.6129,117.6394,11277.0
2019-11-07 12:30:00,133.47,133.49,133.41,133.49,11279.0,117.6482,117.6658,117.5953,117.6658,11279.0
2019-11-07 12:35:00,133.52,133.52,133.36,133.38,8491.0,117.6923,117.6923,117.5512,117.5689,8491.0
2019-11-07 12:40:00,133.41,133.41,133.3,133.3,12363.0,117.5953,117.5953,117.4983,117.4983,12363.0
2019-11-07 12:45:00,133.31,133.5,133.29,133.49,11245.0,117.5072,117.6746,117.4895,117.6658,11245.0
2019-11-07 12:50:00,133.5,133.58,133.47,133.57,6598.0,117.6746,117.7451,117.6482,117.7363,6598.0
2019-11-07 12:55:00,133.59,133.66,133.59,133.64,4010.0,117.754,117.8157,117.754,117.798,4010.0
2019-11-07 13:00:00,133.64,133.82,133.63,133.67,10042.0,117.798,117.9567,117.7892,117.8245,10042.0
2019-11-07 13:05:00,133.7,133.75,133.58,133.64,4643.0,117.8509,117.895,117.7451,117.798,4643.0
2019-11-07 13:10:00,133.67,133.67,133.61,133.64,4496.0,117.8245,117.8245,117.7716,117.798,4496.0
2019-11-07 13:15:00,133.64,133.66,133.57,133.58,2970.0,117.798,117.8157,117.7363,117.7451,2970.0
2019-11-07 13:20:00,133.6,133.64,133.57,133.61,4853.0,117.7628,117.798,117.7363,117.7716,4853.0
2019-11-07 13:25:00,133.62,133.63,133.47,133.59,4920.0,117.7804,117.7892,117.6482,117.754,4920.0
2019-11-07 13:30:00,133.6,133.66,133.5,133.52,5814.0,117.7628,117.8157,117.6746,117.6923,5814.0
2019-11-07 13:35:00,133.49,133.53,133.22,133.23,8381.0,117.6658,117.7011,117.4278,117.4366,8381.0
2019-11-07 13:40:00,133.21,133.25,133.11,133.19,8132.0,117.419,117.4543,117.3309,117.4014,8132.0
2019-11-07 13:45:00,133.18,133.29,133.09,133.13,17202.0,117.3926,117.4895,117.3132,117.3485,17202.0
2019-11-07 13:50:00,133.18,133.21,133.08,133.19,7770.0,117.3926,117.419,117.3044,117.4014,7770.0
2019-11-07 13:55:00,133.19,133.26,133.1,133.12,6057.0,117.4014,117.4631,117.322,117.3397,6057.0
2019-11-07 14:00:00,133.12,133.35,133.1,133.31,23275.0,117.3397,117.5424,117.322,117.5072,23275.0
2019-11-07 14:05:00,133.31,133.31,133.15,133.23,7645.0,117.5072,117.5072,117.3661,117.4366,7645.0
2019-11-07 14:10:00,133.23,133.3,133.21,133.29,5304.0,117.4366,117.4983,117.419,117.4895,5304.0
2019-11-07 14:15:00,133.3,133.31,133.27,133.31,6427.0,117.4983,117.5072,117.4719,117.5072,6427.0
2019-11-07 14:20:00,133.3,133.46,133.29,133.46,5131.0,117.4983,117.6394,117.4895,117.6394,5131.0
2019-11-07 14:25:00,133.47,133.51,133.44,133.47,5288.0,117.6482,117.6834,117.6217,117.6482,5288.0
2019-11-07 14:30:00,133.46,133.48,133.37,133.4,4370.0,117.6394,117.657,117.56,117.5865,4370.0
2019-11-07 14:35:00,133.4,133.51,133.37,133.48,3291.0,117.5865,117.6834,117.56,117.657,3291.0
2019-11-07 14:40:00,133.47,133.47,133.1,133.27,11467.0,117.6482,117.6482,117.322,117.4719,11467.0
2019-11-07 14:45:00,133.29,133.34,133.23,133.3,2968.0,117.4895,117.5336,117.4366,117.4983,2968.0
2019-11-07 14:50:00,133.25,133.38,133.2,133.36,3799.0,117.4543,117.5689,117.4102,117.5512,3799.0
2019-11-07 14:55:00,133.38,133.38,133.27,133.31,2414.0,117.5689,117.5689,117.4719,117.5072,2414.0
2019-11-07 15:00:00,133.31,133.38,133.31,133.34,3723.0,117.5072,117.5689,117.5072,117.5336,3723.0
2019-11-07 15:05:00,133.36,133.37,133.24,133.28,7871.0,117.5512,117.56,117.4455,117.4807,7871.0
2019-11-07 15:10:00,133.27,133.27,133.19,133.19,7495.0,117.4719,117.4719,117.4014,117.4014,7495.0
2019-11-07 15:15:00,133.19,133.24,133.15,133.17,9405.0,117.4014,117.4455,117.3661,117.3837,9405.0
2019-11-07 15:20:00,133.12,133.25,133.09,133.23,4845.0,117.3397,117.4543,117.3132,117.4366,4845.0
2019-11-07 15:25:00,133.24,133.26,133.21,133.23,13181.0,117.4455,117.4631,117.419,117.4366,13181.0
2019-11-07 15:30:00,133.24,133.24,133.2,133.22,14268.0,117.4455,117.4455,117.4102,117.4278,14268.0
2019-11-07 15:35:00,133.22,133.24,133.14,133.15,10936.0,117.4278,117.4455,117.3573,117.3661,10936.0
2019-11-07 15:40:00,133.14,133.19,133.11,133.16,18608.0,117.3573,117.4014,117.3309,117.3749,18608.0
2019-11-07 15:45:00,133.18,133.29,133.16,133.26,18380.0,117.3926,117.4895,117.3749,117.4631,18380.0
2019-11-07 15:50:00,133.25,133.25,132.89,132.9,30201.0,117.4543,117.4543,117.1369,117.1458,30201.0
2019-11-07 15:55:00,132.89,133.1,132.89,133.07,55165.0,117.1369,117.322,117.1369,117.2956,55165.0
2019-11-08 09:30:00,132.73,133.26,132.5,133.25,14881.0,116.9959,117.4631,116.7932,117.4543,14881.0
2019-11-08 09:35:00,133.25,133.86,133.2,133.54,17337.0,117.4543,117.992,117.4102,117.7099,17337.0
2019-11-08 09:40:00,133.6,133.7,133.44,133.58,4276.0,117.7628,117.8509,117.6217,117.7451,4276.0
2019-11-08 09:45:00,133.51,133.76,133.46,133.76,13208.0,117.6834,117.9038,117.6394,117.9038,13208.0
2019-11-08 09:50:00,133.72,133.81,133.56,133.75,14766.0,117.8686,117.9479,117.7275,117.895,14766.0
2019-11-08 09:55:00,133.79,133.95,133.65,133.66,17459.0,117.9303,118.0713,117.8068,117.8157,17459.0
2019-11-08 10:00:00,133.66,133.9,133.55,133.59,22030.0,117.8157,118.0272,117.7187,117.754,22030.0
2019-11-08 10:05:00,133.5,133.63,133.46,133.5,9019.0,117.6746,117.7892,117.6394,117.6746,9019.0
2019-11-08 10:10:00,133.47,133.5,133.17,133.18,5164.0,117.6482,117.6746,117.3837,117.3926,5164.0
2019-11-08 10:15:00,133.18,133.29,133.16,133.16,5778.0,117.3926,117.4895,117.3749,117.3749,5778.0
2019-11-08 10:20:00,133.15,133.16,133.02,133.16,5908.0,117.3661,117.3749,117.2515,117.3749,5908.0
2019-11-08 10:25:00,133.2,133.2,133.05,133.14,3527.0,117.4102,117.4102,117.278,117.3573,3527.0
2019-11-08 10:30:00,133.18,133.43,133.16,133.43,7720.0,117.3926,117.6129,117.3749,117.6129,7720.0
2019-11-08 10:35:00,133.4,133.42,133.26,133.27,6504.0,117.5865,117.6041,117.4631,117.4719,6504.0
2019-11-08 10:40:00,133.29,133.34,133.16,133.21,5266.0,117.4895,117.5336,117.3749,117.419,5266.0
2019-11-08 10:45:00,133.24,133.27,133.07,133.19,9316.0,117.4455,117.4719,117.2956,117.4014,9316.0
2019-11-08 10:50:00,133.2,133.33,133.16,133.32,21003.0,117.4102,117.5248,117.3749,117.516,21003.0
2019-11-08 10:55:00,133.35,133.37,133.19,133.27,15784.0,117.5424,117.56,117.4014,117.4719,15784.0
2019-11-08 11:00:00,133.25,133.25,133.14,133.21,7446.0,117.4543,117.4543,117.3573,117.419,7446.0
2019-11-08 11:05:00,133.21,133.23,133.12,133.21,11402.0,117.419,117.4366,117.3397,117.419,11402.0
2019-11-08 11:10:00,133.24,133.34,133.23,133.3,15665.0,117.4455,117.5336,117.4366,117.4983,15665.0
2019-11-08 11:15:00,133.32,133.34,133.24,133.31,13162.0,117.516,117.5336,117.4455,117.5072,13162.0
2019-11-08 11:20:00,133.28,133.28,133.11,133.17,17862.0,117.4807,117.4807,117.3309,117.3837,17862.0
2019-11-08 11:25:00,133.17,133.25,133.16,133.24,7130.0,117.3837,117.4543,117.3749,117.4455,7130.0
2019-11-08 11:30:00,133.26,133.26,133.2,133.25,5897.0,117.4631,117.4631,117.4102,117.4543,5897.0
2019-11-08 11:35:00,133.24,133.27,133.14,133.26,6085.0,117.4455,117.4719,117.3573,117.4631,6085.0
2019-11-08 11:40:00,133.24,133.33,133.21,133.27,6402.0,117.4455,117.5248,117.419,117.4719,6402.0
2019-11-08 11:45:00,133.3,133.34,133.27,133.3,34546.0,117.4983,117.5336,117.4719,117.4983,34546.0
2019-11-08 11:50:00,133.3,133.47,133.26,133.43,5996.0,117.4983,117.6482,117.4631,117.6129,5996.0
2019-11-08 11:55:00,133.43,133.49,133.39,133.42,3861.0,117.6129,117.6658,117.5777,117.6041,3861.0
2019-11-08 12:00:00,133.42,133.47,133.34,133.43,8505.0,117.6041,117.6482,117.5336,117.6129,8505.0
2019-11-08 12:05:00,133.44,133.52,133.39,133.49,8470.0,117.6217,117.6923,117.5777,117.6658,8470.0
2019-11-08 12:10:00,133.49,133.56,133.45,133.46,8894.0,117.6658,117.7275,117.6306,117.6394,8894.0
2019-11-08 12:15:00,133.49,133.53,133.46,133.51,5130.0,117.6658,117.7011,117.6394,117.6834,5130.0
2019-11-08 12:20:00,133.51,133.54,133.47,133.51,3909.0,117.6834,117.7099,117.6482,117.6834,3909.0
2019-11-08 12:25:00,133.49,133.49,133.36,133.38,4199.0,117.6658,117.6658,117.5512,117.5689,4199.0
2019-11-08 12:30:00,133.4,133.42,133.32,133.32,10152.0,117.5865,117.6041,117.516,117.516,10152.0
2019-11-08 12:35:00,133.31,133.33,133.21,133.28,12976.0,117.5072,117.5248,117.419,117.4807,12976.0
2019-11-08 12:40:00,133.27,133.29,133.19,133.22,7063.0,117.4719,117.4895,117.4014,117.4278,7063.0
2019-11-08 12:45:00,133.21,133.32,133.2,133.2,35983.0,117.419,117.516,117.4102,117.4102,35983.0
2019-11-08 12:50:00,133.21,133.24,133.09,133.24,11732.0,117.419,117.4455,117.3132,117.4455,11732.0
2019-11-08 12:55:00,133.24,133.27,133.19,133.27,10172.0,117.4455,117.4719,117.4014,117.4719,10172.0
2019-11-08 13:00:00,133.31,133.49,133.31,133.48,8192.0,117.5072,117.6658,117.5072,117.657,8192.0
2019-11-08 13:05:00,133.47,133.48,133.42,133.47,10604.0,117.6482,117.657,117.6041,117.6482,10604.0
2019-11-08 13:10:00,133.53,133.62,133.5,133.62,6670.0,117.7011,117.7804,117.6746,117.7804,6670.0
2019-11-08 13:15:00,133.63,133.67,133.59,133.59,3845.0,117.7892,117.8245,117.754,117.754,3845.0
2019-11-08 13:20:00,133.58,133.73,133.58,133.72,5538.0,117.7451,117.8774,117.7451,117.8686,5538.0
2019-11-08 13:25:00,133.68,133.71,133.68,133.7,2700.0,117.8333,117.8597,117.8333,117.8509,2700.0
2019-11-08 13:30:00,133.69,133.69,133.45,133.47,6354.0,117.8421,117.8421,117.6306,117.6482,6354.0
2019-11-08 13:35:00,133.45,133.49,133.41,133.47,2900.0,117.6306,117.6658,117.5953,117.6482,2900.0
2019-11-08 13:40:00,133.5,133.53,133.45,133.5,5178.0,117.6746,117.7011,117.6306,117.6746,5178.0
2019-11-08 13:45:00,133.52,133.54,133.46,133.47,5953.0,117.6923,117.7099,117.6394,117.6482,5953.0
2019-11-08 13:50:00,133.46,133.46,133.29,133.31,7698.0,117.6394,117.6394,117.4895,117.5072,7698.0
2019-11-08 13:55:00,133.33,133.33,133.2,133.22,4599.0,117.5248,117.5248,117.4102,117.4278,4599.0
2019-11-08 14:00:00,133.24,133.27,133.19,133.23,3850.0,117.4455,117.4719,117.4014,117.4366,3850.0
2019-11-08 14:05:00,133.23,133.24,133.2,133.23,2105.0,117.4366,117.4455,117.4102,117.4366,2105.0
2019-11-08 14:10:00,133.26,133.28,133.15,133.22,36354.0,117.4631,117.4807,117.3661,117.4278,36354.0
2019-11-08 14:15:00,133.22,133.37,133.22,133.37,6923.0,117.4278,117.56,117.4278,117.56,6923.0
2019-11-08 14:20:00,133.35,133.45,133.34,133.39,7277.0,117.5424,117.6306,117.5336,117.5777,7277.0
2019-11-08 14:25:00,133.39,133.41,133.27,133.3,4800.0,117.5777,117.5953,117.4719,117.4983,4800.0
2019-11-08 14:30:00,133.29,133.34,133.24,133.24,6584.0,117.4895,117.5336,117.4455,117.4455,6584.0
2019-11-08 14:35:00,133.22,133.22,133.12,133.16,8529.0,117.4278,117.4278,117.3397,117.3749,8529.0
2019-11-08 14:40:00,133.18,133.2,133.16,133.18,2862.0,117.3926,117.4102,117.3749,117.3926,2862.0
2019-11-08 14:45:00,133.18,133.34,133.17,133.33,12525.0,117.3926,117.5336,117.3837,117.5248,12525.0
2019-11-08 14:50:00,133.33,133.39,133.29,133.34,10932.0,117.5248,117.5777,117.4895,117.5336,10932.0
2019-11-08 14:55:00,133.36,133.39,133.23,133.28,8317.0,117.5512,117.5777,117.4366,117.4807,8317.0
2019-11-08 15:00:00,133.3,133.36,133.21,133.22,14352.0,117.4983,117.5512,117.419,117.4278,14352.0
2019-11-08 15:05:00,133.19,133.23,133.15,133.19,5330.0,117.4014,117.4366,117.3661,117.4014,5330.0
2019-11-08 15:10:00,133.19,133.2,133.15,133.16,6701.0,117.4014,117.4102,117.3661,117.3749,6701.0
2019-11-08 15:15:00,133.16,133.27,133.15,133.24,12696.0,117.3749,117.4719,117.3661,117.4455,12696.0
2019-11-08 15:20:00,133.25,133.3,133.19,133.3,12843.0,117.4543,117.4983,117.4014,117.4983,12843.0
2019-11-08 15:25:00,133.29,133.41,133.26,133.37,19384.0,117.4895,117.5953,117.4631,117.56,19384.0
2019-11-08 15:30:00,133.37,133.51,133.33,133.37,20366.0,117.56,117.6834,117.5248,117.56,20366.0
2019-11-08 15:35:00,133.37,133.38,133.31,133.32,35226.0,117.56,117.5689,117.5072,117.516,35226.0
2019-11-08 15:40:00,133.33,133.38,133.17,133.22,27540.0,117.5248,117.5689,117.3837,117.4278,27540.0
2019-11-08 15:45:00,133.22,133.22,133.09,133.12,27483.0,117.4278,117.4278,117.3132,117.3397,27483.0
2019-11-08 15:50:00,133.12,133.32,133.09,133.24,34836.0,117.3397,117.516,117.3132,117.4455,34836.0
2019-11-08 15:55:00,133.24,133.32,133.13,133.28,69396.0,117.4455,117.516,117.3485,117.4807,69396.0
2019-11-11 09:30:00,133.0,133.21,132.79,133.21,25135.0,117.2339,117.419,117.0488,117.419,25135.0
2019-11-11 09:35:00,133.2,133.59,133.11,133.44,10311.0,117.4102,117.754,117.3309,117.6217,10311.0
2019-11-11 09:40:00,133.45,133.48,133.06,133.22,14740.0,117.6306,117.657,117.2868,117.4278,14740.0
2019-11-11 09:45:00,133.2,133.39,133.17,133.37,11961.0,117.4102,117.5777,117.3837,117.56,11961.0
2019-11-11 09:50:00,133.34,133.51,133.26,133.47,5281.0,117.5336,117.6834,117.4631,117.6482,5281.0
2019-11-11 09:55:00,133.44,133.44,133.1,133.22,6776.0,117.6217,117.6217,117.322,117.4278,6776.0
2019-11-11 10:00:00,133.35,133.44,133.29,133.38,7032.0,117.5424,117.6217,117.4895,117.5689,7032.0
2019-11-11 10:05:00,133.39,133.67,133.39,133.6,5699.0,117.5777,117.8245,117.5777,117.7628,5699.0
2019-11-11 10:10:00,133.57,133.74,133.57,133.68,8047.0,117.7363,117.8862,117.7363,117.8333,8047.0
2019-11-11 10:15:00,133.68,133.84,133.59,133.66,12293.0,117.8333,117.9743,117.754,117.8157,12293.0
2019-11-11 10:20:00,133.68,133.78,133.64,133.71,5497.0,117.8333,117.9214,117.798,117.8597,5497.0
2019-11-11 10:25:00,133.72,133.72,133.45,133.49,8131.0,117.8686,117.8686,117.6306,117.6658,8131.0
2019-11-11 10:30:00,133.51,133.59,133.46,133.53,6111.0,117.6834,117.754,117.6394,117.7011,6111.0
2019-11-11 10:35:00,133.47,133.66,133.46,133.58,6912.0,117.6482,117.8157,117.6394,117.7451,6912.0
2019-11-11 10:40:00,133.58,133.65,133.55,133.56,7242.0,117.7451,117.8068,117.7187,117.7275,7242.0
2019-11-11 10:45:00,133.54,133.62,133.5,133.62,5473.0,117.7099,117.7804,117.6746,117.7804,5473.0
2019-11-11 10:50:00,133.6,133.76,133.6,133.71,5094.0,117.7628,117.9038,117.7628,117.8597,5094.0
2019-11-11 10:55:00,133.71,133.79,133.7,133.77,7074.0,117.8597,117.9303,117.8509,117.9126,7074.0
2019-11-11 11:00:00,133.8,133.94,133.77,133.89,16304.0,117.9391,118.0625,117.9126,118.0184,16304.0
2019-11-11 11:05:00,133.89,133.89,133.58,133.58,10798.0,118.0184,118.0184,117.7451,117.7451,10798.0
2019-11-11 11:10:00,133.58,133.6,133.47,133.56,5146.0,117.7451,117.7628,117.6482,117.7275,5146.0
2019-11-11 11:15:00,133.6,133.76,133.57,133.75,5012.0,117.7628,117.9038,117.7363,117.895,5012.0
2019-11-11 11:20:00,133.74,133.83,133.74,133.76,10793.0,117.8862,117.9655,117.8862,117.9038,10793.0
2019-11-11 11:25:00,133.77,133.78,133.61,133.72,14194.0,117.9126,117.9214,117.7716,117.8686,14194.0
2019-11-11 11:30:00,133.71,133.8,133.57,133.64,7670.0,117.8597,117.9391,117.7363,117.798,7670.0
2019-11-11 11:35:00,133.62,133.68,133.54,133.55,7809.0,117.7804,117.8333,117.7099,117.7187,7809.0
2019-11-11 11:40:00,133.54,133.61,133.46,133.54,6820.0,117.7099,117.7716,117.6394,117.7099,6820.0
2019-11-11 11:45:00,133.51,133.6,133.36,133.37,14235.0,117.6834,117.7628,117.5512,117.56,14235.0
2019-11-11 11:50:00,133.38,133.47,133.22,133.25,9909.0,117.5689,117.6482,117.4278,117.4543,9909.0
2019-11-11 11:55:00,133.29,133.39,133.25,133.31,8870.0,117.4895,117.5777,117.4543,117.5072,8870.0
2019-11-11 12:00:00,133.3,133.36,133.19,133.19,7134.0,117.4983,117.5512,117.4014,117.4014,7134.0
2019-11-11 12:05:00,133.26,133.29,133.17,133.2,5069.0,117.4631,117.4895,117.3837,117.4102,5069.0
2019-11-11 12:10:00,133.22,133.26,133.09,133.26,5068.0,117.4278,117.4631,117.3132,117.4631,5068.0
2019-11-11 12:15:00,133.29,133.3,133.18,133.2,6183.0,117.4895,117.4983,117.3926,117.4102,6183.0
2019-11-11 12:20:00,133.25,133.25,133.09,133.14,6324.0,117.4543,117.4543,117.3132,117.3573,6324.0
2019-11-11 12:25:00,133.19,133.32,133.19,133.22,3100.0,117.4014,117.516,117.4014,117.4278,3100.0
2019-11-11 12:30:00,133.24,133.36,133.15,133.17,8619.0,117.4455,117.5512,117.3661,117.3837,8619.0
2019-11-11 12:35:00,133.13,133.2,133.05,133.16,6208.0,117.3485,117.4102,117.278,117.3749,6208.0
2019-11-11 12:40:00,133.18,133.19,133.04,133.19,5987.0,117.3926,117.4014,117.2692,117.4014,5987.0
2019-11-11 12:45:00,133.2,133.28,133.14,133.15,11189.0,117.4102,117.4807,117.3573,117.3661,11189.0
2019-11-11 12:50:00,133.11,133.24,133.11,133.2,7626.0,117.3309,117.4455,117.3309,117.4102,7626.0
2019-11-11 12:55:00,133.21,133.23,133.11,133.15,6241.0,117.419,117.4366,117.3309,117.3661,6241.0
2019-11-11 13:00:00,133.13,133.19,133.06,133.11,6508.0,117.3485,117.4014,117.2868,117.3309,6508.0
2019-11-11 13:05:00,133.09,133.13,133.01,133.03,12829.0,117.3132,117.3485,117.2427,117.2603,12829.0
2019-11-11 13:10:00,133.02,133.11,133.02,133.08,7273.0,117.2515,117.3309,117.2515,117.3044,7273.0
2019-11-11 13:15:00,133.1,133.25,133.07,133.25,8932.0,117.322,117.4543,117.2956,117.4543,8932.0
2019-11-11 13:20:00,133.22,133.36,133.2,133.33,8875.0,117.4278,117.5512,117.4102,117.5248,8875.0
2019-11-11 13:25:00,133.33,133.38,133.26,133.3,7120.0,117.5248,117.5689,117.4631,117.4983,7120.0
2019-11-11 13:30:00,133.31,133.45,133.29,133.44,9457.0,117.5072,117.6306,117.4895,117.6217,9457.0
2019-11-11 13:35:00,133.39,133.47,133.36,133.44,7259.0,117.5777,117.6482,117.5512,117.6217,7259.0
2019-11-11 13:40:00,133.46,133.57,133.4,133.56,12708.0,117.6394,117.7363,117.5865,117.7275,12708.0
2019-11-11 13:45:00,133.56,133.56,133.42,133.44,6865.0,117.7275,117.7275,117.6041,117.6217,6865.0
2019-11-11 13:50:00,133.41,133.5,133.34,133.38,11497.0,117.5953,117.6746,117.5336,117.5689,11497.0
2019-11-11 13:55:00,133.4,133.48,133.34,133.38,8885.0,117.5865,117.657,117.5336,117.5689,8885.0
2019-11-11 14:00:00,133.4,133.4,133.29,133.37,5364.0,117.5865,117.5865,117.4895,117.56,5364.0
2019-11-11 14:05:00,133.39,133.41,133.29,133.32,6606.0,117.5777,117.5953,117.4895,117.516,6606.0
2019-11-11 14:10:00,133.35,133.36,133.31,133.32,4236.0,117.5424,117.5512,117.5072,117.516,4236.0
2019-11-11 14:15:00,133.32,133.43,133.32,133.39,5398.0,117.516,117.6129,117.516,117.5777,5398.0
2019-11-11 14:20:00,133.41,133.49,133.41,133.45,6746.0,117.5953,117.6658,117.5953,117.6306,6746.0
2019-11-11 14:25:00,133.47,133.53,133.45,133.49,3706.0,117.6482,117.7011,117.6306,117.6658,3706.0
2019-11-11 14:30:00,133.48,133.52,133.44,133.46,3004.0,117.657,117.6923,117.6217,117.6394,3004.0
2019-11-11 14:35:00,133.45,133.47,133.29,133.4,6896.0,117.6306,117.6482,117.4895,117.5865,6896.0
2019-11-11 14:40:00,133.39,133.43,133.36,133.37,2231.0,117.5777,117.6129,117.5512,117.56,2231.0
2019-11-11 14:45:00,133.37,133.4,133.34,133.36,4513.0,117.56,117.5865,117.5336,117.5512,4513.0
2019-11-11 14:50:00,133.34,133.4,133.3,133.4,7232.0,117.5336,117.5865,117.4983,117.5865,7232.0
2019-11-11 14:55:00,133.36,133.47,133.36,133.41,7690.0,117.5512,117.6482,117.5512,117.5953,7690.0
2019-11-11 15:00:00,133.39,133.4,133.36,133.37,2866.0,117.5777,117.5865,117.5512,117.56,2866.0
2019-11-11 15:05:00,133.36,133.4,133.32,133.35,11720.0,117.5512,117.5865,117.516,117.5424,11720.0
2019-11-11 15:10:00,133.35,133.42,133.35,133.35,4990.0,117.5424,117.6041,117.5424,117.5424,4990.0
2019-11-11 15:15:00,133.35,133.4,133.35,133.39,6357.0,117.5424,117.5865,117.5424,117.5777,6357.0
2019-11-11 15:20:00,133.4,133.49,133.39,133.43,10867.0,117.5865,117.6658,117.5777,117.6129,10867.0
2019-11-11 15:25:00,133.43,133.54,133.41,133.51,8215.0,117.6129,117.7099,117.5953,117.6834,8215.0
2019-11-11 15:30:00,133.5,133.51,133.4,133.47,12613.0,117.6746,117.6834,117.5865,117.6482,12613.0
2019-11-11 15:35:00,133.44,133.54,133.4,133.54,10066.0,117.6217,117.7099,117.5865,117.7099,10066.0
2019-11-11 15:40:00,133.53,133.53,133.44,133.49,15662.0,117.7011,117.7011,117.6217,117.6658,15662.0
2019-11-11 15:45:00,133.49,133.5,133.35,133.4,19622.0,117.6658,117.6746,117.5424,117.5865,19622.0
2019-11-11 15:50:00,133.41,133.58,133.38,133.58,22347.0,117.5953,117.7451,117.5689,117.7451,22347.0
2019-11-11 15:55:00,133.57,133.61,133.51,133.56,66688.0,117.7363,117.7716,117.6834,117.7275,66688.0
2019-11-12 09:30:00,133.69,133.73,133.32,133.49,18703.0,117.8421,117.8774,117.516,117.6658,18703.0
2019-11-12 09:35:00,133.51,133.51,133.16,133.3,4895.0,117.6834,117.6834,117.3749,117.4983,4895.0
2019-11-12 09:40:00,133.24,133.38,133.1,133.1,6372.0,117.4455,117.5689,117.322,117.322,6372.0
2019-11-12 09:45:00,133.15,133.4,133.02,133.4,9854.0,117.3661,117.5865,117.2515,117.5865,9854.0
2019-11-12 09:50:00,133.43,133.44,133.27,133.27,8256.0,117.6129,117.6217,117.4719,117.4719,8256.0
2019-11-12 09:55:00,133.28,133.37,133.11,133.32,5594.0,117.4807,117.56,117.3309,117.516,5594.0
2019-11-12 10:00:00,133.36,133.51,133.32,133.42,7798.0,117.5512,117.6834,117.516,117.6041,7798.0
2019-11-12 10:05:00,133.37,133.44,133.31,133.4,7341.0,117.56,117.6217,117.5072,117.5865,7341.0
2019-11-12 10:10:00,133.4,133.51,133.33,133.37,6001.0,117.5865,117.6834,117.5248,117.56,6001.0
2019-11-12 10:15:00,133.38,133.44,133.19,133.19,7092.0,117.5689,117.6217,117.4014,117.4014,7092.0
2019-11-12 10:20:00,133.21,133.26,133.16,133.25,4299.0,117.419,117.4631,117.3749,117.4543,4299.0
2019-11-12 10:25:00,133.28,133.36,133.22,133.31,5512.0,117.4807,117.5512,117.4278,117.5072,5512.0
2019-11-12 10:30:00,133.3,133.33,133.19,133.24,5151.0,117.4983,117.5248,117.4014,117.4455,5151.0
2019-11-12 10:35:00,133.24,133.25,133.05,133.08,12270.0,117.4455,117.4543,117.278,117.3044,12270.0
2019-11-12 10:40:00,133.1,133.1,132.82,132.93,18892.0,117.322,117.322,117.0752,117.1722,18892.0
2019-11-12 10:45:00,132.94,132.95,132.85,132.87,4681.0,117.181,117.1898,117.1017,117.1193,4681.0
2019-11-12 10:50:00,132.87,132.89,132.64,132.74,6198.0,117.1193,117.1369,116.9166,117.0047,6198.0
2019-11-12 10:55:00,132.73,132.88,132.7,132.81,4646.0,116.9959,117.1281,116.9695,117.0664,4646.0
2019-11-12 11:00:00,132.9,133.03,132.89,133.02,3889.0,117.1458,117.2603,117.1369,117.2515,3889.0
2019-11-12 11:05:00,133.02,133.03,132.87,132.87,8106.0,117.2515,117.2603,117.1193,117.1193,8106.0
2019-11-12 11:10:00,132.87,132.89,132.62,132.66,16014.0,117.1193,117.1369,116.8989,116.9342,16014.0
2019-11-12 11:15:00,132.71,132.88,132.67,132.88,5027.0,116.9783,117.1281,116.943,117.1281,5027.0
2019-11-12 11:20:00,132.9,132.9,132.78,132.86,22892.0,117.1458,117.1458,117.04,117.1105,22892.0
2019-11-12 11:25:00,132.89,132.96,132.79,132.8,6775.0,117.1369,117.1986,117.0488,117.0576,6775.0
2019-11-12 11:30:00,132.83,132.89,132.77,132.85,4901.0,117.0841,117.1369,117.0312,117.1017,4901.0
2019-11-12 11:35:00,132.86,132.86,132.73,132.8,5299.0,117.1105,117.1105,116.9959,117.0576,5299.0
2019-11-12 11:40:00,132.8,132.85,132.79,132.83,4928.0,117.0576,117.1017,117.0488,117.0841,4928.0
2019-11-12 11:45:00,132.84,132.96,132.82,132.87,10906.0,117.0929,117.1986,117.0752,117.1193,10906.0
2019-11-12 11:50:00,132.89,132.93,132.75,132.75,3069.0,117.1369,117.1722,117.0135,117.0135,3069.0
2019-11-12 11:55:00,132.77,132.81,132.6,132.61,11014.0,117.0312,117.0664,116.8813,116.8901,11014.0
2019-11-12 12:00:00,132.63,132.64,132.53,132.64,13520.0,116.9078,116.9166,116.8196,116.9166,13520.0
2019-11-12 12:05:00,132.64,132.67,132.44,132.46,6202.0,116.9166,116.943,116.7403,116.7579,6202.0
2019-11-12 12:10:00,132.49,132.58,132.48,132.58,4098.0,116.7844,116.8637,116.7755,116.8637,4098.0
2019-11-12 12:15:00,132.57,132.58,132.5,132.51,6324.0,116.8549,116.8637,116.7932,116.802,6324.0
2019-11-12 12:20:00,132.53,132.55,132.49,132.53,9535.0,116.8196,116.8372,116.7844,116.8196,9535.0
2019-11-12 12:25:00,132.52,132.62,132.49,132.62,7050.0,116.8108,116.8989,116.7844,116.8989,7050.0
2019-11-12 12:30:00,132.69,132.74,132.69,132.7,5645.0,116.9606,117.0047,116.9606,116.9695,5645.0
2019-11-12 12:35:00,132.69,132.78,132.69,132.76,2341.0,116.9606,117.04,116.9606,117.0224,2341.0
2019-11-12 12:40:00,132.79,132.8,132.76,132.78,2600.0,117.0488,117.0576,117.0224,117.04,2600.0
2019-11-12 12:45:00,132.8,132.9,132.77,132.84,8684.0,117.0576,117.1458,117.0312,117.0929,8684.0
2019-11-12 12:50:00,132.83,132.9,132.79,132.9,7934.0,117.0841,117.1458,117.0488,117.1458,7934.0
2019-11-12 12:55:00,132.91,132.97,132.89,132.89,12924.0,117.1546,117.2075,117.1369,117.1369,12924.0
2019-11-12 13:00:00,132.92,133.06,132.91,132.92,4941.0,117.1634,117.2868,117.1546,117.1634,4941.0
2019-11-12 13:05:00,132.9,132.91,132.85,132.91,3406.0,117.1458,117.1546,117.1017,117.1546,3406.0
2019-11-12 13:10:00,132.89,132.89,132.73,132.86,10514.0,117.1369,117.1369,116.9959,117.1105,10514.0
2019-11-12 13:15:00,132.84,132.84,132.69,132.69,4870.0,117.0929,117.0929,116.9606,116.9606,4870.0
2019-11-12 13:20:00,132.73,132.75,132.69,132.7,5173.0,116.9959,117.0135,116.9606,116.9695,5173.0
2019-11-12 13:25:00,132.72,132.77,132.63,132.67,3815.0,116.9871,117.0312,116.9078,116.943,3815.0
2019-11-12 13:30:00,132.71,132.81,132.71,132.77,2395.0,116.9783,117.0664,116.9783,117.0312,2395.0
2019-11-12 13:35:00,132.79,132.79,132.61,132.77,7180.0,117.0488,117.0488,116.8901,117.0312,7180.0
2019-11-12 13:40:00,132.75,132.89,132.75,132.89,2573.0,117.0135,117.1369,117.0135,117.1369,2573.0
2019-11-12 13:45:00,132.9,132.95,132.88,132.95,5670.0,117.1458,117.1898,117.1281,117.1898,5670.0
2019-11-12 13:50:00,132.93,132.94,132.77,132.77,11881.0,117.1722,117.181,117.0312,117.0312,11881.0
2019-11-12 13:55:00,132.8,132.94,132.78,132.91,10349.0,117.0576,117.181,117.04,117.1546,10349.0
2019-11-12 14:00:00,132.89,132.91,132.75,132.75,7726.0,117.1369,117.1546,117.0135,117.0135,7726.0
2019-11-12 14:05:00,132.76,132.87,132.72,132.87,4406.0,117.0224,117.1193,116.9871,117.1193,4406.0
2019-11-12 14:10:00,132.85,132.94,132.85,132.89,6092.0,117.1017,117.181,117.1017,117.1369,6092.0
2019-11-12 14:15:00,132.89,132.95,132.74,132.74,8886.0,117.1369,117.1898,117.0047,117.0047,8886.0
2019-11-12 14:20:00,132.76,132.89,132.74,132.88,7285.0,117.0224,117.1369,117.0047,117.1281,7285.0
2019-11-12 14:25:00,132.9,133.09,132.88,133.09,8634.0,117.1458,117.3132,117.1281,117.3132,8634.0
2019-11-12 14:30:00,133.06,133.14,133.0,133.14,11537.0,117.2868,117.3573,117.2339,117.3573,11537.0
2019-11-12 14:35:00,133.14,133.18,133.11,133.14,7326.0,117.3573,117.3926,117.3309,117.3573,7326.0
2019-11-12 14:40:00,133.15,133.19,133.08,133.08,5566.0,117.3661,117.4014,117.3044,117.3044,5566.0
2019-11-12 14:45:00,133.1,133.16,133.06,133.11,9524.0,117.322,117.3749,117.2868,117.3309,9524.0
2019-11-12 14:50:00,133.09,133.16,132.98,132.98,8695.0,117.3132,117.3749,117.2163,117.2163,8695.0
2019-11-12 14:55:00,132.93,133.1,132.91,133.07,7946.0,117.1722,117.322,117.1546,117.2956,7946.0
2019-11-12 15:00:00,133.08,133.22,133.07,133.16,7997.0,117.3044,117.4278,117.2956,117.3749,7997.0
2019-11-12 15:05:00,133.14,133.33,133.13,133.28,6059.0,117.3573,117.5248,117.3485,117.4807,6059.0
2019-11-12 15:10:00,133.26,133.32,133.26,133.32,4324.0,117.4631,117.516,117.4631,117.516,4324.0
2019-11-12 15:15:00,133.32,133.51,133.31,133.36,10498.0,117.516,117.6834,117.5072,117.5512,10498.0
2019-11-12 15:20:00,133.38,133.39,133.28,133.37,4942.0,117.5689,117.5777,117.4807,117.56,4942.0
2019-11-12 15:25:00,133.39,133.43,133.33,133.4,10755.0,117.5777,117.6129,117.5248,117.5865,10755.0
2019-11-12 15:30:00,133.41,133.48,133.37,133.37,13327.0,117.5953,117.657,117.56,117.56,13327.0
2019-11-12 15:35:00,133.37,133.42,133.28,133.33,7289.0,117.56,117.6041,117.4807,117.5248,7289.0
2019-11-12 15:40:00,133.34,133.4,133.32,133.32,5438.0,117.5336,117.5865,117.516,117.516,5438.0
2019-11-12 15:45:00,133.32,133.34,133.24,133.32,17112.0,117.516,117.5336,117.4455,117.516,17112.0
2019-11-12 15:50:00,133.32,133.45,133.3,133.4,21885.0,117.516,117.6306,117.4983,117.5865,21885.0
2019-11-12 15:55:00,133.39,133.52,133.34,133.36,65376.0,117.5777,117.6923,117.5336,117.5512,65376.0
2019-11-13 09:30:00,132.7,132.96,132.51,132.88,13385.0,116.9695,117.1986,116.802,117.1281,13385.0
2019-11-13 09:35:00,132.9,132.96,132.62,132.91,12208.0,117.1458,117.1986,116.8989,117.1546,12208.0
2019-11-13 09:40:00,132.93,132.95,132.75,132.85,5355.0,117.1722,117.1898,117.0135,117.1017,5355.0
2019-11-13 09:45:00,132.86,132.94,132.81,132.84,4011.0,117.1105,117.181,117.0664,117.0929,4011.0
2019-11-13 09:50:00,132.94,132.96,132.73,132.82,4385.0,117.181,117.1986,116.9959,117.0752,4385.0
2019-11-13 09:55:00,132.76,133.28,132.73,133.28,7386.0,117.0224,117.4807,116.9959,117.4807,7386.0
2019-11-13 10:00:00,133.24,133.31,133.16,133.28,4887.0,117.4455,117.5072,117.3749,117.4807,4887.0
2019-11-13 10:05:00,133.29,133.42,133.28,133.42,3904.0,117.4895,117.6041,117.4807,117.6041,3904.0
2019-11-13 10:10:00,133.37,133.68,133.36,133.67,5227.0,117.56,117.8333,117.5512,117.8245,5227.0
2019-11-13 10:15:00,133.64,133.81,133.64,133.73,6487.0,117.798,117.9479,117.798,117.8774,6487.0
2019-11-13 10:20:00,133.71,133.71,133.56,133.64,12373.0,117.8597,117.8597,117.7275,117.798,12373.0
2019-11-13 10:25:00,133.67,133.74,133.6,133.74,7334.0,117.8245,117.8862,117.7628,117.8862,7334.0
2019-11-13 10:30:00,133.79,133.88,133.75,133.79,9651.0,117.9303,118.0096,117.895,117.9303,9651.0
2019-11-13 10:35:00,133.75,133.98,133.75,133.96,7273.0,117.895,118.0977,117.895,118.0801,7273.0
2019-11-13 10:40:00,133.95,134.04,133.88,134.03,4390.0,118.0713,118.1506,118.0096,118.1418,4390.0
2019-11-13 10:45:00,134.06,134.16,134.05,134.14,6754.0,118.1682,118.2564,118.1594,118.2388,6754.0
2019-11-13 10:50:00,134.14,134.28,134.09,134.26,6467.0,118.2388,118.3622,118.1947,118.3445,6467.0
2019-11-13 10:55:00,134.25,134.39,134.25,134.31,5538.0,118.3357,118.4591,118.3357,118.3886,5538.0
2019-11-13 11:00:00,134.35,134.35,134.06,134.1,8860.0,118.4239,118.4239,118.1682,118.2035,8860.0
2019-11-13 11:05:00,134.09,134.2,134.0,134.0,4180.0,118.1947,118.2917,118.1154,118.1154,4180.0
2019-11-13 11:10:00,133.99,133.99,133.88,133.9,3680.0,118.1065,118.1065,118.0096,118.0272,3680.0
2019-11-13 11:15:00,133.9,134.0,133.89,133.97,3127.0,118.0272,118.1154,118.0184,118.0889,3127.0
2019-11-13 11:20:00,133.93,134.11,133.91,134.1,6237.0,118.0537,118.2123,118.036,118.2035,6237.0
2019-11-13 11:25:00,134.14,134.17,134.05,134.16,10808.0,118.2388,118.2652,118.1594,118.2564,10808.0
2019-11-13 11:30:00,134.18,134.2,134.04,134.06,7439.0,118.274,118.2917,118.1506,118.1682,7439.0
2019-11-13 11:35:00,134.06,134.15,134.05,134.13,3927.0,118.1682,118.2476,118.1594,118.2299,3927.0
2019-11-13 11:40:00,134.1,134.2,134.07,134.17,5958.0,118.2035,118.2917,118.1771,118.2652,5958.0
2019-11-13 11:45:00,134.2,134.28,134.15,134.21,10545.0,118.2917,118.3622,118.2476,118.3005,10545.0
2019-11-13 11:50:00,134.21,134.23,134.13,134.18,5391.0,118.3005,118.3181,118.2299,118.274,5391.0
2019-11-13 11:55:00,134.17,134.18,134.12,134.16,6430.0,118.2652,118.274,118.2211,118.2564,6430.0
2019-11-13 12:00:00,134.14,134.17,133.99,134.01,10634.0,118.2388,118.2652,118.1065,118.1242,10634.0
2019-11-13 12:05:00,134.0,134.06,133.99,134.04,2963.0,118.1154,118.1682,118.1065,118.1506,2963.0
2019-11-13 12:10:00,134.05,134.06,133.9,133.97,4367.0,118.1594,118.1682,118.0272,118.0889,4367.0
2019-11-13 12:15:00,134.0,134.0,133.89,133.94,3493.0,118.1154,118.1154,118.0184,118.0625,3493.0
2019-11-13 12:20:00,133.92,133.96,133.84,133.85,5827.0,118.0448,118.0801,117.9743,117.9831,5827.0
2019-11-13 12:25:00,133.82,133.9,133.72,133.72,7436.0,117.9567,118.0272,117.8686,117.8686,7436.0
2019-11-13 12:30:00,133.72,133.77,133.63,133.65,4131.0,117.8686,117.9126,117.7892,117.8068,4131.0
2019-11-13 12:35:00,133.69,133.7,133.62,133.68,7397.0,117.8421,117.8509,117.7804,117.8333,7397.0
2019-11-13 12:40:00,133.68,133.78,133.68,133.72,4412.0,117.8333,117.9214,117.8333,117.8686,4412.0
2019-11-13 12:45:00,133.72,133.8,133.71,133.72,4442.0,117.8686,117.9391,117.8597,117.8686,4442.0
2019-11-13 12:50:00,133.71,133.86,133.7,133.83,5000.0,117.8597,117.992,117.8509,117.9655,5000.0
2019-11-13 12:55:00,133.81,133.87,133.75,133.8,4462.0,117.9479,118.0008,117.895,117.9391,4462.0
2019-11-13 13:00:00,133.82,133.82,133.54,133.54,5730.0,117.9567,117.9567,117.7099,117.7099,5730.0
2019-11-13 13:05:00,133.58,133.64,133.51,133.56,3579.0,117.7451,117.798,117.6834,117.7275,3579.0
2019-11-13 13:10:00,133.52,133.62,133.5,133.5,5627.0,117.6923,117.7804,117.6746,117.6746,5627.0
2019-11-13 13:15:00,133.5,133.57,133.48,133.54,4368.0,117.6746,117.7363,117.657,117.7099,4368.0
2019-11-13 13:20:00,133.53,133.62,133.5,133.6,7471.0,117.7011,117.7804,117.6746,117.7628,7471.0
2019-11-13 13:25:00,133.64,133.65,133.59,133.59,3862.0,117.798,117.8068,117.754,117.754,3862.0
2019-11-13 13:30:00,133.58,133.77,133.58,133.76,6317.0,117.7451,117.9126,117.7451,117.9038,6317.0
2019-11-13 13:35:00,133.74,133.74,133.65,133.66,3540.0,117.8862,117.8862,117.8068,117.8157,3540.0
2019-11-13 13:40:00,133.66,133.71,133.65,133.7,3516.0,117.8157,117.8597,117.8068,117.8509,3516.0
2019-11-13 13:45:00,133.7,133.7,133.6,133.65,9633.0,117.8509,117.8509,117.7628,117.8068,9633.0
2019-11-13 13:50:00,133.63,133.86,133.63,133.77,8678.0,117.7892,117.992,117.7892,117.9126,8678.0
2019-11-13 13:55:00,133.8,133.86,133.31,133.77,14189.0,117.9391,117.992,117.5072,117.9126,14189.0
2019-11-13 14:00:00,133.74,133.75,133.45,133.55,7450.0,117.8862,117.895,117.6306,117.7187,7450.0
2019-11-13 14:05:00,133.56,133.66,133.55,133.6,2928.0,117.7275,117.8157,117.7187,117.7628,2928.0
2019-11-13 14:10:00,133.61,133.69,133.58,133.69,2755.0,117.7716,117.8421,117.7451,117.8421,2755.0
2019-11-13 14:15:00,133.7,133.83,133.68,133.81,5819.0,117.8509,117.9655,117.8333,117.9479,5819.0
2019-11-13 14:20:00,133.76,133.83,133.73,133.78,3016.0,117.9038,117.9655,117.8774,117.9214,3016.0
2019-11-13 14:25:00,133.8,133.87,133.75,133.86,5657.0,117.9391,118.0008,117.895,117.992,5657.0
2019-11-13 14:30:00,133.91,133.96,133.88,133.93,6252.0,118.036,118.0801,118.0096,118.0537,6252.0
2019-11-13 14:35:00,133.93,133.96,133.88,133.95,7737.0,118.0537,118.0801,118.0096,118.0713,7737.0
2019-11-13 14:40:00,133.95,134.04,133.92,134.02,9517.0,118.0713,118.1506,118.0448,118.133,9517.0
2019-11-13 14:45:00,134.02,134.02,133.91,134.0,7094.0,118.133,118.133,118.036,118.1154,7094.0
2019-11-13 14:50:00,133.99,134.12,133.99,134.09,7008.0,118.1065,118.2211,118.1065,118.1947,7008.0
2019-11-13 14:55:00,134.09,134.22,134.06,134.2,9966.0,118.1947,118.3093,118.1682,118.2917,9966.0
2019-11-13 15:00:00,134.22,134.23,134.13,134.21,17683.0,118.3093,118.3181,118.2299,118.3005,17683.0
2019-11-13 15:05:00,134.18,134.19,134.06,134.11,7576.0,118.274,118.2828,118.1682,118.2123,7576.0
2019-11-13 15:10:00,134.07,134.22,134.06,134.15,8823.0,118.1771,118.3093,118.1682,118.2476,8823.0
2019-11-13 15:15:00,134.14,134.17,134.11,134.13,4987.0,118.2388,118.2652,118.2123,118.2299,4987.0
2019-11-13 15:20:00,134.13,134.17,134.08,134.16,8503.0,118.2299,118.2652,118.1859,118.2564,8503.0
2019-11-13 15:25:00,134.15,134.18,134.13,134.17,9184.0,118.2476,118.274,118.2299,118.2652,9184.0
2019-11-13 15:30:00,134.17,134.28,134.08,134.15,15724.0,118.2652,118.3622,118.1859,118.2476,15724.0
2019-11-13 15:35:00,134.12,134.17,134.08,134.12,12537.0,118.2211,118.2652,118.1859,118.2211,12537.0
2019-11-13 15:40:00,134.11,134.19,134.07,134.19,13960.0,118.2123,118.2828,118.1771,118.2828,13960.0
2019-11-13 15:45:00,134.16,134.17,134.04,134.14,13542.0,118.2564,118.2652,118.1506,118.2388,13542.0
2019-11-13 15:50:00,134.12,134.14,133.97,134.12,43306.0,118.2211,118.2388,118.0889,118.2211,43306.0
2019-11-13 15:55:00,134.11,134.25,134.1,134.11,100313.0,118.2123,118.3357,118.2035,118.2123,100313.0
2019-11-14 09:30:00,133.84,133.84,133.27,133.64,12513.0,117.9743,117.9743,117.4719,117.798,12513.0
2019-11-14 09:35:00,133.63,133.73,133.37,133.44,3356.0,117.7892,117.8774,117.56,117.6217,3356.0
2019-11-14 09:40:00,133.47,133.94,133.43,133.9,4561.0,117.6482,118.0625,117.6129,118.0272,4561.0
2019-11-14 09:45:00,133.9,133.98,133.82,133.84,4562.0,118.0272,118.0977,117.9567,117.9743,4562.0
2019-11-14 09:50:00,133.86,133.87,133.44,133.53,7156.0,117.992,118.0008,117.6217,117.7011,7156.0
2019-11-14 09:55:00,133.52,133.67,133.48,133.57,5609.0,117.6923,117.8245,117.657,117.7363,5609.0
2019-11-14 10:00:00,133.56,133.73,133.48,133.64,3596.0,117.7275,117.8774,117.657,117.798,3596.0
2019-11-14 10:05:00,133.7,133.89,133.68,133.74,35107.0,117.8509,118.0184,117.8333,117.8862,35107.0
2019-11-14 10:10:00,133.77,133.77,133.41,133.41,9576.0,117.9126,117.9126,117.5953,117.5953,9576.0
2019-11-14 10:15:00,133.42,133.77,133.32,133.68,11614.0,117.6041,117.9126,117.516,117.8333,11614.0
2019-11-14 10:20:00,133.69,133.75,133.59,133.69,5289.0,117.8421,117.895,117.754,117.8421,5289.0
2019-11-14 10:25:00,133.7,133.78,133.66,133.72,12582.0,117.8509,117.9214,117.8157,117.8686,12582.0
2019-11-14 10:30:00,133.69,133.86,133.69,133.75,4785.0,117.8421,117.992,117.8421,117.895,4785.0
2019-11-14 10:35:00,133.77,133.82,133.73,133.78,5636.0,117.9126,117.9567,117.8774,117.9214,5636.0
2019-11-14 10:40:00,133.83,133.93,133.82,133.84,3297.0,117.9655,118.0537,117.9567,117.9743,3297.0
2019-11-14 10:45:00,133.86,133.91,133.8,133.91,9022.0,117.992,118.036,117.9391,118.036,9022.0
2019-11-14 10:50:00,133.96,134.13,133.94,134.09,6237.0,118.0801,118.2299,118.0625,118.1947,6237.0
2019-11-14 10:55:00,134.04,134.12,133.98,133.98,4338.0,118.1506,118.2211,118.0977,118.0977,4338.0
2019-11-14 11:00:00,133.98,134.17,133.98,134.17,7798.0,118.0977,118.2652,118.0977,118.2652,7798.0
2019-11-14 11:05:00,134.15,134.26,134.15,134.26,3056.0,118.2476,118.3445,118.2476,118.3445,3056.0
2019-11-14 11:10:00,134.28,134.31,134.16,134.16,10844.0,118.3622,118.3886,118.2564,118.2564,10844.0
2019-11-14 11:15:00,134.22,134.32,134.15,134.25,27850.0,118.3093,118.3974,118.2476,118.3357,27850.0
2019-11-14 11:20:00,134.26,134.48,134.24,134.45,20566.0,118.3445,118.5385,118.3269,118.512,20566.0
2019-11-14 11:25:00,134.47,134.47,133.93,133.93,9649.0,118.5296,118.5296,118.0537,118.0537,9649.0
2019-11-14 11:30:00,133.9,134.05,133.87,133.97,10042.0,118.0272,118.1594,118.0008,118.0889,10042.0
2019-11-14 11:35:00,133.95,133.99,133.87,133.89,4290.0,118.0713,118.1065,118.0008,118.0184,4290.0
2019-11-14 11:40:00,133.97,134.03,133.91,133.97,14912.0,118.0889,118.1418,118.036,118.0889,14912.0
2019-11-14 11:45:00,133.97,133.98,133.86,133.93,7251.0,118.0889,118.0977,117.992,118.0537,7251.0
2019-11-14 11:50:00,133.97,134.04,133.89,133.95,5282.0,118.0889,118.1506,118.0184,118.0713,5282.0
2019-11-14 11:55:00,133.96,134.06,133.95,134.03,7126.0,118.0801,118.1682,118.0713,118.1418,7126.0
2019-11-14 12:00:00,134.0,134.02,133.94,133.99,15256.0,118.1154,118.133,118.0625,118.1065,15256.0
2019-11-14 12:05:00,134.02,134.02,133.88,133.91,3381.0,118.133,118.133,118.0096,118.036,3381.0
2019-11-14 12:10:00,133.9,133.9,133.62,133.63,5458.0,118.0272,118.0272,117.7804,117.7892,5458.0
2019-11-14 12:15:00,133.66,133.7,133.59,133.67,5359.0,117.8157,117.8509,117.754,117.8245,5359.0
2019-11-14 12:20:00,133.7,133.73,133.64,133.71,5848.0,117.8509,117.8774,117.798,117.8597,5848.0
2019-11-14 12:25:00,133.74,133.86,133.71,133.85,2505.0,117.8862,117.992,117.8597,117.9831,2505.0
2019-11-14 12:30:00,133.86,133.93,133.86,133.92,5505.0,117.992,118.0537,117.992,118.0448,5505.0
2019-11-14 12:35:00,133.92,133.95,133.9,133.93,1445.0,118.0448,118.0713,118.0272,118.0537,1445.0
2019-11-14 12:40:00,133.91,133.91,133.79,133.81,4346.0,118.036,118.036,117.9303,117.9479,4346.0
2019-11-14 12:45:00,133.83,133.86,133.73,133.76,4337.0,117.9655,117.992,117.8774,117.9038,4337.0
2019-11-14 12:50:00,133.79,133.79,133.74,133.74,4547.0,117.9303,117.9303,117.8862,117.8862,4547.0
2019-11-14 12:55:00,133.74,133.89,133.74,133.87,5051.0,117.8862,118.0184,117.8862,118.0008,5051.0
2019-11-14 13:00:00,133.87,133.92,133.85,133.88,6382.0,118.0008,118.0448,117.9831,118.0096,6382.0
2019-11-14 13:05:00,133.89,133.89,133.84,133.88,4528.0,118.0184,118.0184,117.9743,118.0096,4528.0
2019-11-14 13:10:00,133.89,133.89,133.83,133.87,4585.0,118.0184,118.0184,117.9655,118.0008,4585.0
2019-11-14 13:15:00,133.86,133.89,133.82,133.84,5592.0,117.992,118.0184,117.9567,117.9743,5592.0
2019-11-14 13:20:00,133.87,133.88,133.78,133.85,6464.0,118.0008,118.0096,117.9214,117.9831,6464.0
2019-11-14 13:25:00,133.85,133.85,133.78,133.78,5248.0,117.9831,117.9831,117.9214,117.9214,5248.0
2019-11-14 13:30:00,133.81,133.9,133.78,133.9,5239.0,117.9479,118.0272,117.9214,118.0272,5239.0
2019-11-14 13:35:00,133.89,133.98,133.89,133.95,4848.0,118.0184,118.0977,118.0184,118.0713,4848.0
2019-11-14 13:40:00,133.96,133.96,133.81,133.87,14809.0,118.0801,118.0801,117.9479,118.0008,14809.0
2019-11-14 13:45:00,133.87,133.97,133.85,133.95,4275.0,118.0008,118.0889,117.9831,118.0713,4275.0
2019-11-14 13:50:00,133.94,133.94,133.86,133.89,3832.0,118.0625,118.0625,117.992,118.0184,3832.0
2019-11-14 13:55:00,133.9,133.9,133.47,133.8,15863.0,118.0272,118.0272,117.6482,117.9391,15863.0
2019-11-14 14:00:00,133.78,133.98,133.73,133.98,3940.0,117.9214,118.0977,117.8774,118.0977,3940.0
2019-11-14 14:05:00,133.96,134.02,133.93,134.02,4646.0,118.0801,118.133,118.0537,118.133,4646.0
2019-11-14 14:10:00,134.0,134.03,133.94,133.97,5174.0,118.1154,118.1418,118.0625,118.0889,5174.0
2019-11-14 14:15:00,133.97,134.0,133.89,133.94,7263.0,118.0889,118.1154,118.0184,118.0625,7263.0
2019-11-14 14:20:00,133.92,133.96,133.87,133.87,3454.0,118.0448,118.0801,118.0008,118.0008,3454.0
2019-11-14 14:25:00,133.85,133.94,133.83,133.91,3923.0,117.9831,118.0625,117.9655,118.036,3923.0
2019-11-14 14:30:00,133.9,133.92,133.77,133.79,11367.0,118.0272,118.0448,117.9126,117.9303,11367.0
2019-11-14 14:35:00,133.78,133.82,133.73,133.82,7030.0,117.9214,117.9567,117.8774,117.9567,7030.0
2019-11-14 14:40:00,133.85,133.87,133.82,133.85,6649.0,117.9831,118.0008,117.9567,117.9831,6649.0
2019-11-14 14:45:00,133.84,133.92,133.84,133.87,6764.0,117.9743,118.0448,117.9743,118.0008,6764.0
2019-11-14 14:50:00,133.89,133.94,133.89,133.93,13236.0,118.0184,118.0625,118.0184,118.0537,13236.0
2019-11-14 14:55:00,133.93,133.97,133.9,133.97,16532.0,118.0537,118.0889,118.0272,118.0889,16532.0
2019-11-14 15:00:00,133.98,134.02,133.94,134.0,7526.0,118.0977,118.133,118.0625,118.1154,7526.0
2019-11-14 15:05:00,134.01,134.03,133.99,133.99,7922.0,118.1242,118.1418,118.1065,118.1065,7922.0
2019-11-14 15:10:00,134.01,134.02,133.9,133.93,10188.0,118.1242,118.133,118.0272,118.0537,10188.0
2019-11-14 15:15:00,133.94,134.0,133.93,133.96,13506.0,118.0625,118.1154,118.0537,118.0801,13506.0
2019-11-14 15:20:00,133.97,134.01,133.96,133.99,7383.0,118.0889,118.1242,118.0801,118.1065,7383.0
2019-11-14 15:25:00,133.99,134.02,133.97,133.97,6002.0,118.1065,118.133,118.0889,118.0889,6002.0
2019-11-14 15:30:00,133.99,134.06,133.98,133.98,16998.0,118.1065,118.1682,118.0977,118.0977,16998.0
2019-11-14 15:35:00,133.97,134.0,133.89,133.91,6145.0,118.0889,118.1154,118.0184,118.036,6145.0
2019-11-14 15:40:00,133.89,133.94,133.88,133.9,9725.0,118.0184,118.0625,118.0096,118.0272,9725.0
2019-11-14 15:45:00,133.89,133.94,133.82,133.94,11525.0,118.0184,118.0625,117.9567,118.0625,11525.0
2019-11-14 15:50:00,133.94,134.02,133.89,133.9,20124.0,118.0625,118.133,118.0184,118.0272,20124.0
2019-11-14 15:55:00,133.9,134.0,133.87,133.97,49010.0,118.0272,118.1154,118.0008,118.0889,49010.0
2019-11-15 09:30:00,133.89,134.37,133.75,134.02,65613.0,118.0184,118.4415,117.895,118.133,65613.0
2019-11-15 09:35:00,134.09,134.46,134.08,134.4,5111.0,118.1947,118.5208,118.1859,118.4679,5111.0
2019-11-15 09:40:00,134.4,134.58,134.3,134.58,8498.0,118.4679,118.6266,118.3798,118.6266,8498.0
2019-11-15 09:45:00,134.54,134.69,134.5,134.65,5897.0,118.5913,118.7236,118.5561,118.6883,5897.0
2019-11-15 09:50:00,134.59,134.59,134.14,134.22,6752.0,118.6354,118.6354,118.2388,118.3093,6752.0
2019-11-15 09:55:00,134.2,134.23,134.04,134.05,12035.0,118.2917,118.3181,118.1506,118.1594,12035.0
2019-11-15 10:00:00,134.08,134.3,134.03,134.2,10634.0,118.1859,118.3798,118.1418,118.2917,10634.0
2019-11-15 10:05:00,134.22,134.28,134.1,134.15,15607.0,118.3093,118.3622,118.2035,118.2476,15607.0
2019-11-15 10:10:00,134.15,134.38,134.12,134.38,12823.0,118.2476,118.4503,118.2211,118.4503,12823.0
2019-11-15 10:15:00,134.35,134.35,134.05,134.14,10959.0,118.4239,118.4239,118.1594,118.2388,10959.0
2019-11-15 10:20:00,134.14,134.14,133.78,133.78,8275.0,118.2388,118.2388,117.9214,117.9214,8275.0
2019-11-15 10:25:00,133.75,133.83,133.69,133.74,8501.0,117.895,117.9655,117.8421,117.8862,8501.0
2019-11-15 10:30:00,133.72,133.84,133.69,133.79,9664.0,117.8686,117.9743,117.8421,117.9303,9664.0
2019-11-15 10:35:00,133.85,133.86,133.77,133.86,2808.0,117.9831,117.992,117.9126,117.992,2808.0
2019-11-15 10:40:00,133.84,133.89,133.82,133.88,5546.0,117.9743,118.0184,117.9567,118.0096,5546.0
2019-11-15 10:45:00,133.9,133.92,133.79,133.79,9012.0,118.0272,118.0448,117.9303,117.9303,9012.0
2019-11-15 10:50:00,133.82,133.82,133.59,133.63,10849.0,117.9567,117.9567,117.754,117.7892,10849.0
2019-11-15 10:55:00,133.62,134.08,133.56,134.07,70345.0,117.7804,118.1859,117.7275,118.1771,70345.0
2019-11-15 11:00:00,133.82,133.9,133.61,133.68,34769.0,117.9567,118.0272,117.7716,117.8333,34769.0
2019-11-15 11:05:00,133.68,133.74,133.66,133.71,11347.0,117.8333,117.8862,117.8157,117.8597,11347.0
2019-11-15 11:10:00,133.67,133.71,133.53,133.53,5422.0,117.8245,117.8597,117.7011,117.7011,5422.0
2019-11-15 11:15:00,133.56,133.81,133.56,133.7,20020.0,117.7275,117.9479,117.7275,117.8509,20020.0
2019-11-15 11:20:00,133.71,133.72,133.62,133.62,6361.0,117.8597,117.8686,117.7804,117.7804,6361.0
2019-11-15 11:25:00,133.64,133.74,133.63,133.74,7685.0,117.798,117.8862,117.7892,117.8862,7685.0
2019-11-15 11:30:00,133.72,133.79,133.7,133.75,11276.0,117.8686,117.9303,117.8509,117.895,11276.0
2019-11-15 11:35:00,133.72,133.78,133.68,133.72,9036.0,117.8686,117.9214,117.8333,117.8686,9036.0
2019-11-15 11:40:00,133.73,133.73,133.52,133.53,7021.0,117.8774,117.8774,117.6923,117.7011,7021.0
2019-11-15 11:45:00,133.52,133.59,133.47,133.52,7506.0,117.6923,117.754,117.6482,117.6923,7506.0
2019-11-15 11:50:00,133.5,133.62,133.49,133.58,8006.0,117.6746,117.7804,117.6658,117.7451,8006.0
2019-11-15 11:55:00,133.59,133.64,133.54,133.62,12101.0,117.754,117.798,117.7099,117.7804,12101.0
2019-11-15 12:00:00,133.64,133.73,133.6,133.72,5202.0,117.798,117.8774,117.7628,117.8686,5202.0
2019-11-15 12:05:00,133.75,133.76,133.56,133.57,8208.0,117.895,117.9038,117.7275,117.7363,8208.0
2019-11-15 12:10:00,133.51,133.59,133.48,133.49,5769.0,117.6834,117.754,117.657,117.6658,5769.0
2019-11-15 12:15:00,133.42,133.48,133.38,133.46,8201.0,117.6041,117.657,117.5689,117.6394,8201.0
2019-11-15 12:20:00,133.47,133.48,133.43,133.44,3728.0,117.6482,117.657,117.6129,117.6217,3728.0
2019-11-15 12:25:00,133.37,133.61,133.37,133.59,4444.0,117.56,117.7716,117.56,117.754,4444.0
2019-11-15 12:30:00,133.6,133.64,133.55,133.55,3246.0,117.7628,117.798,117.7187,117.7187,3246.0
2019-11-15 12:35:00,133.6,133.72,133.58,133.72,2310.0,117.7628,117.8686,117.7451,117.8686,2310.0
2019-11-15 12:40:00,133.7,133.7,133.55,133.55,4930.0,117.8509,117.8509,117.7187,117.7187,4930.0
2019-11-15 12:45:00,133.56,133.59,133.53,133.59,3767.0,117.7275,117.754,117.7011,117.754,3767.0
2019-11-15 12:50:00,133.62,133.62,133.54,133.56,3920.0,117.7804,117.7804,117.7099,117.7275,3920.0
2019-11-15 12:55:00,133.56,133.58,133.52,133.52,3732.0,117.7275,117.7451,117.6923,117.6923,3732.0
2019-11-15 13:00:00,133.55,133.57,133.5,133.53,3940.0,117.7187,117.7363,117.6746,117.7011,3940.0
2019-11-15 13:05:00,133.54,133.54,133.44,133.44,7026.0,117.7099,117.7099,117.6217,117.6217,7026.0
2019-11-15 13:10:00,133.45,133.5,133.42,133.49,8887.0,117.6306,117.6746,117.6041,117.6658,8887.0
2019-11-15 13:15:00,133.48,133.48,133.34,133.34,4779.0,117.657,117.657,117.5336,117.5336,4779.0
2019-11-15 13:20:00,133.35,133.42,133.35,133.42,4222.0,117.5424,117.6041,117.5424,117.6041,4222.0
2019-11-15 13:25:00,133.42,133.48,133.42,133.45,4118.0,117.6041,117.657,117.6041,117.6306,4118.0
2019-11-15 13:30:00,133.47,133.55,133.41,133.44,9656.0,117.6482,117.7187,117.5953,117.6217,9656.0
2019-11-15 13:35:00,133.42,133.49,133.39,133.41,9461.0,117.6041,117.6658,117.5777,117.5953,9461.0
2019-11-15 13:40:00,133.42,133.55,133.42,133.53,6629.0,117.6041,117.7187,117.6041,117.7011,6629.0
2019-11-15 13:45:00,133.52,133.55,133.38,133.41,7654.0,117.6923,117.7187,117.5689,117.5953,7654.0
2019-11-15 13:50:00,133.44,133.5,133.42,133.5,11713.0,117.6217,117.6746,117.6041,117.6746,11713.0
2019-11-15 13:55:00,133.51,133.52,133.45,133.46,6149.0,117.6834,117.6923,117.6306,117.6394,6149.0
2019-11-15 14:00:00,133.47,133.5,133.42,133.48,6774.0,117.6482,117.6746,117.6041,117.657,6774.0
2019-11-15 14:05:00,133.5,133.61,133.49,133.57,6156.0,117.6746,117.7716,117.6658,117.7363,6156.0
2019-11-15 14:10:00,133.54,133.58,133.49,133.56,7165.0,117.7099,117.7451,117.6658,117.7275,7165.0
2019-11-15 14:15:00,133.55,133.59,133.54,133.55,3649.0,117.7187,117.754,117.7099,117.7187,3649.0
2019-11-15 14:20:00,133.56,133.64,133.54,133.6,11823.0,117.7275,117.798,117.7099,117.7628,11823.0
2019-11-15 14:25:00,133.6,133.61,133.5,133.54,17550.0,117.7628,117.7716,117.6746,117.7099,17550.0
2019-11-15 14:30:00,133.55,133.58,133.54,133.56,8348.0,117.7187,117.7451,117.7099,117.7275,8348.0
2019-11-15 14:35:00,133.57,133.61,133.51,133.57,11220.0,117.7363,117.7716,117.6834,117.7363,11220.0
2019-11-15 14:40:00,133.57,133.63,133.57,133.63,6802.0,117.7363,117.7892,117.7363,117.7892,6802.0
2019-11-15 14:45:00,133.62,133.63,133.55,133.56,2952.0,117.7804,117.7892,117.7187,117.7275,2952.0
2019-11-15 14:50:00,133.56,133.6,133.56,133.57,6005.0,117.7275,117.7628,117.7275,117.7363,6005.0
2019-11-15 14:55:00,133.56,133.58,133.5,133.53,5706.0,117.7275,117.7451,117.6746,117.7011,5706.0
2019-11-15 15:00:00,133.53,133.59,133.51,133.54,7545.0,117.7011,117.754,117.6834,117.7099,7545.0
2019-11-15 15:05:00,133.54,133.57,133.5,133.55,11001.0,117.7099,117.7363,117.6746,117.7187,11001.0
2019-11-15 15:10:00,133.54,133.57,133.54,133.55,4033.0,117.7099,117.7363,117.7099,117.7187,4033.0
2019-11-15 15:15:00,133.54,133.54,133.46,133.48,9789.0,117.7099,117.7099,117.6394,117.657,9789.0
2019-11-15 15:20:00,133.48,133.57,133.43,133.57,15287.0,117.657,117.7363,117.6129,117.7363,15287.0
2019-11-15 15:25:00,133.57,133.62,133.5,133.52,14848.0,117.7363,117.7804,117.6746,117.6923,14848.0
2019-11-15 15:30:00,133.51,133.58,133.48,133.56,16306.0,117.6834,117.7451,117.657,117.7275,16306.0
2019-11-15 15:35:00,133.56,133.64,133.5,133.5,14082.0,117.7275,117.798,117.6746,117.6746,14082.0
2019-11-15 15:40:00,133.5,133.59,133.46,133.57,21782.0,117.6746,117.754,117.6394,117.7363,21782.0
2019-11-15 15:45:00,133.58,133.66,133.54,133.59,25442.0,117.7451,117.8157,117.7099,117.754,25442.0
2019-11-15 15:50:00,133.61,133.62,133.51,133.52,40917.0,117.7716,117.7804,117.6834,117.6923,40917.0
2019-11-15 15:55:00,133.5,133.59,133.43,133.58,144392.0,117.6746,117.754,117.6129,117.7451,144392.0
2019-11-18 09:30:00,133.65,133.92,133.64,133.8,24472.0,117.8068,118.0448,117.798,117.9391,24472.0
2019-11-18 09:35:00,133.84,134.02,133.69,133.8,12556.0,117.9743,118.133,117.8421,117.9391,12556.0
2019-11-18 09:40:00,133.85,134.13,133.84,134.01,8164.0,117.9831,118.2299,117.9743,118.1242,8164.0
2019-11-18 09:45:00,133.99,134.39,133.97,134.22,14944.0,118.1065,118.4591,118.0889,118.3093,14944.0
2019-11-18 09:50:00,134.28,134.42,134.23,134.25,6268.0,118.3622,118.4856,118.3181,118.3357,6268.0
2019-11-18 09:55:00,134.27,134.61,134.26,134.54,6701.0,118.3534,118.653,118.3445,118.5913,6701.0
2019-11-18 10:00:00,134.6,134.6,134.45,134.49,6385.0,118.6442,118.6442,118.512,118.5473,6385.0
2019-11-18 10:05:00,134.45,134.6,134.36,134.5,15960.0,118.512,118.6442,118.4327,118.5561,15960.0
2019-11-18 10:10:00,134.5,134.62,134.41,134.51,9546.0,118.5561,118.6619,118.4768,118.5649,9546.0
2019-11-18 10:15:00,134.5,134.63,134.45,134.59,5318.0,118.5561,118.6707,118.512,118.6354,5318.0
2019-11-18 10:20:00,134.65,134.73,134.36,134.47,31220.0,118.6883,118.7588,118.4327,118.5296,31220.0
2019-11-18 10:25:00,134.49,134.55,134.38,134.55,9274.0,118.5473,118.6002,118.4503,118.6002,9274.0
2019-11-18 10:30:00,134.55,134.69,134.34,134.36,13985.0,118.6002,118.7236,118.4151,118.4327,13985.0
2019-11-18 10:35:00,134.38,134.38,134.05,134.15,11633.0,118.4503,118.4503,118.1594,118.2476,11633.0
2019-11-18 10:40:00,134.18,134.4,134.14,134.4,4271.0,118.274,118.4679,118.2388,118.4679,4271.0
2019-11-18 10:45:00,134.41,134.46,134.29,134.41,6593.0,118.4768,118.5208,118.371,118.4768,6593.0
2019-11-18 10:50:00,134.39,134.42,134.19,134.19,9760.0,118.4591,118.4856,118.2828,118.2828,9760.0
2019-11-18 10:55:00,134.18,134.28,134.09,134.12,8213.0,118.274,118.3622,118.1947,118.2211,8213.0
2019-11-18 11:00:00,134.11,134.14,133.97,134.0,12453.0,118.2123,118.2388,118.0889,118.1154,12453.0
2019-11-18 11:05:00,134.01,134.17,134.01,134.17,7487.0,118.1242,118.2652,118.1242,118.2652,7487.0
2019-11-18 11:10:00,134.17,134.28,134.06,134.06,14164.0,118.2652,118.3622,118.1682,118.1682,14164.0
2019-11-18 11:15:00,134.06,134.31,134.06,134.25,25755.0,118.1682,118.3886,118.1682,118.3357,25755.0
2019-11-18 11:20:00,134.24,134.3,134.2,134.27,9743.0,118.3269,118.3798,118.2917,118.3534,9743.0
2019-11-18 11:25:00,134.25,134.28,134.2,134.26,9241.0,118.3357,118.3622,118.2917,118.3445,9241.0
2019-11-18 11:30:00,134.26,134.35,134.22,134.22,11994.0,118.3445,118.4239,118.3093,118.3093,11994.0
2019-11-18 11:35:00,134.22,134.28,134.15,134.23,10625.0,118.3093,118.3622,118.2476,118.3181,10625.0
2019-11-18 11:40:00,134.23,134.23,134.07,134.14,10497.0,118.3181,118.3181,118.1771,118.2388,10497.0
2019-11-18 11:45:00,134.15,134.21,134.06,134.2,5164.0,118.2476,118.3005,118.1682,118.2917,5164.0
2019-11-18 11:50:00,134.16,134.23,134.07,134.08,4365.0,118.2564,118.3181,118.1771,118.1859,4365.0
2019-11-18 11:55:00,134.07,134.14,134.04,134.04,5848.0,118.1771,118.2388,118.1506,118.1506,5848.0
2019-11-18 12:00:00,134.03,134.16,134.02,134.14,6225.0,118.1418,118.2564,118.133,118.2388,6225.0
2019-11-18 12:05:00,134.15,134.16,134.05,134.06,4351.0,118.2476,118.2564,118.1594,118.1682,4351.0
2019-11-18 12:10:00,134.05,134.13,134.03,134.13,6495.0,118.1594,118.2299,118.1418,118.2299,6495.0
2019-11-18 12:15:00,134.11,134.12,134.05,134.07,6571.0,118.2123,118.2211,118.1594,118.1771,6571.0
2019-11-18 12:20:00,134.09,134.15,134.07,134.14,4661.0,118.1947,118.2476,118.1771,118.2388,4661.0
2019-11-18 12:25:00,134.15,134.24,134.15,134.17,6794.0,118.2476,118.3269,118.2476,118.2652,6794.0
2019-11-18 12:30:00,134.15,134.18,134.07,134.08,6658.0,118.2476,118.274,118.1771,118.1859,6658.0
2019-11-18 12:35:00,134.07,134.08,134.03,134.07,4724.0,118.1771,118.1859,118.1418,118.1771,4724.0
2019-11-18 12:40:00,134.08,134.09,134.0,134.02,6900.0,118.1859,118.1947,118.1154,118.133,6900.0
2019-11-18 12:45:00,134.02,134.04,133.98,134.02,9712.0,118.133,118.1506,118.0977,118.133,9712.0
2019-11-18 12:50:00,134.04,134.06,134.02,134.05,3776.0,118.1506,118.1682,118.133,118.1594,3776.0
2019-11-18 12:55:00,134.05,134.08,134.04,134.05,3836.0,118.1594,118.1859,118.1506,118.1594,3836.0
2019-11-18 13:00:00,134.07,134.24,134.07,134.22,3101.0,118.1771,118.3269,118.1771,118.3093,3101.0
2019-11-18 13:05:00,134.21,134.22,134.1,134.14,6024.0,118.3005,118.3093,118.2035,118.2388,6024.0
2019-11-18 13:10:00,134.14,134.18,134.08,134.08,5381.0,118.2388,118.274,118.1859,118.1859,5381.0
2019-11-18 13:15:00,134.06,134.13,134.03,134.07,6167.0,118.1682,118.2299,118.1418,118.1771,6167.0
2019-11-18 13:20:00,134.06,134.17,134.05,134.17,5247.0,118.1682,118.2652,118.1594,118.2652,5247.0
2019-11-18 13:25:00,134.16,134.17,134.03,134.08,7472.0,118.2564,118.2652,118.1418,118.1859,7472.0
2019-11-18 13:30:00,134.09,134.09,133.97,134.0,7165.0,118.1947,118.1947,118.0889,118.1154,7165.0
2019-11-18 13:35:00,134.0,134.06,133.99,134.04,3698.0,118.1154,118.1682,118.1065,118.1506,3698.0
2019-11-18 13:40:00,134.05,134.19,134.05,134.11,6844.0,118.1594,118.2828,118.1594,118.2123,6844.0
2019-11-18 13:45:00,134.11,134.22,134.09,134.16,5683.0,118.2123,118.3093,118.1947,118.2564,5683.0
2019-11-18 13:50:00,134.16,134.23,134.16,134.19,4381.0,118.2564,118.3181,118.2564,118.2828,4381.0
2019-11-18 13:55:00,134.2,134.25,134.18,134.21,6686.0,118.2917,118.3357,118.274,118.3005,6686.0
2019-11-18 14:00:00,134.21,134.23,134.16,134.2,4113.0,118.3005,118.3181,118.2564,118.2917,4113.0
2019-11-18 14:05:00,134.19,134.28,134.14,134.2,6007.0,118.2828,118.3622,118.2388,118.2917,6007.0
2019-11-18 14:10:00,134.18,134.19,134.08,134.09,5348.0,118.274,118.2828,118.1859,118.1947,5348.0
2019-11-18 14:15:00,134.09,134.11,134.07,134.09,3678.0,118.1947,118.2123,118.1771,118.1947,3678.0
2019-11-18 14:20:00,134.07,134.09,133.98,134.0,7903.0,118.1771,118.1947,118.0977,118.1154,7903.0
2019-11-18 14:25:00,134.02,134.08,134.0,134.0,6004.0,118.133,118.1859,118.1154,118.1154,6004.0
2019-11-18 14:30:00,134.0,134.14,134.0,134.11,3943.0,118.1154,118.2388,118.1154,118.2123,3943.0
2019-11-18 14:35:00,134.13,134.19,134.07,134.07,5869.0,118.2299,118.2828,118.1771,118.1771,5869.0
2019-11-18 14:40:00,134.09,134.14,134.06,134.14,4415.0,118.1947,118.2388,118.1682,118.2388,4415.0
2019-11-18 14:45:00,134.14,134.17,134.11,134.17,5424.0,118.2388,118.2652,118.2123,118.2652,5424.0
2019-11-18 14:50:00,134.17,134.17,134.1,134.13,6238.0,118.2652,118.2652,118.2035,118.2299,6238.0
2019-11-18 14:55:00,134.13,134.18,134.13,134.14,4646.0,118.2299,118.274,118.2299,118.2388,4646.0
2019-11-18 15:00:00,134.15,134.16,134.11,134.16,6019.0,118.2476,118.2564,118.2123,118.2564,6019.0
2019-11-18 15:05:00,134.16,134.23,134.15,134.18,9621.0,118.2564,118.3181,118.2476,118.274,9621.0
2019-11-18 15:10:00,134.19,134.19,134.1,134.1,8725.0,118.2828,118.2828,118.2035,118.2035,8725.0
2019-11-18 15:15:00,134.11,134.22,134.1,134.22,10245.0,118.2123,118.3093,118.2035,118.3093,10245.0
2019-11-18 15:20:00,134.22,134.27,134.19,134.2,8108.0,118.3093,118.3534,118.2828,118.2917,8108.0
2019-11-18 15:25:00,134.19,134.23,134.19,134.2,5949.0,118.2828,118.3181,118.2828,118.2917,5949.0
2019-11-18 15:30:00,134.2,134.27,134.18,134.24,13637.0,118.2917,118.3534,118.274,118.3269,13637.0
2019-11-18 15:35:00,134.25,134.25,134.18,134.24,18745.0,118.3357,118.3357,118.274,118.3269,18745.0
2019-11-18 15:40:00,134.24,134.25,134.16,134.21,11524.0,118.3269,118.3357,118.2564,118.3005,11524.0
2019-11-18 15:45:00,134.21,134.29,134.19,134.29,13355.0,118.3005,118.371,118.2828,118.371,13355.0
2019-11-18 15:50:00,134.26,134.36,134.23,134.31,26078.0,118.3445,118.4327,118.3181,118.3886,26078.0
2019-11-18 15:55:00,134.31,134.33,134.22,134.26,52022.0,118.3886,118.4062,118.3093,118.3445,52022.0
2019-11-19 09:30:00,134.65,134.81,134.36,134.81,13451.0,118.6883,118.8293,118.4327,118.8293,13451.0
2019-11-19 09:35:00,134.9,134.91,134.7,134.86,4527.0,118.9087,118.9175,118.7324,118.8734,4527.0
2019-11-19 09:40:00,134.91,135.01,134.75,134.89,5896.0,118.9175,119.0056,118.7765,118.8999,5896.0
2019-11-19 09:45:00,134.91,135.2,134.9,135.02,7285.0,118.9175,119.1731,118.9087,119.0144,7285.0
2019-11-19 09:50:00,135.03,135.53,135.03,135.39,20025.0,119.0233,119.464,119.0233,119.3406,20025.0
2019-11-19 09:55:00,135.41,135.42,134.93,135.0,10797.0,119.3582,119.367,118.9351,118.9968,10797.0
2019-11-19 10:00:00,135.0,135.22,134.91,135.14,6613.0,118.9968,119.1907,118.9175,119.1202,6613.0
2019-11-19 10:05:00,135.22,135.23,135.11,135.13,6249.0,119.1907,119.1996,119.0938,119.1114,6249.0
2019-11-19 10:10:00,135.16,135.23,135.05,135.18,7182.0,119.1378,119.1996,119.0409,119.1555,7182.0
2019-11-19 10:15:00,135.2,135.32,135.2,135.31,4901.0,119.1731,119.2789,119.1731,119.2701,4901.0
2019-11-19 10:20:00,135.3,135.3,135.21,135.27,4938.0,119.2613,119.2613,119.1819,119.2348,4938.0
2019-11-19 10:25:00,135.27,135.27,135.11,135.19,14808.0,119.2348,119.2348,119.0938,119.1643,14808.0
2019-11-19 10:30:00,135.24,135.38,135.2,135.38,6236.0,119.2084,119.3318,119.1731,119.3318,6236.0
2019-11-19 10:35:00,135.35,135.49,135.34,135.43,11319.0,119.3053,119.4287,119.2965,119.3758,11319.0
2019-11-19 10:40:00,135.42,135.42,135.25,135.27,4286.0,119.367,119.367,119.2172,119.2348,4286.0
2019-11-19 10:45:00,135.26,135.3,135.03,135.09,28556.0,119.226,119.2613,119.0233,119.0761,28556.0
2019-11-19 10:50:00,135.13,135.27,135.1,135.12,12620.0,119.1114,119.2348,119.085,119.1026,12620.0
2019-11-19 10:55:00,135.12,135.22,135.09,135.14,7400.0,119.1026,119.1907,119.0761,119.1202,7400.0
2019-11-19 11:00:00,135.16,135.16,134.98,135.02,5989.0,119.1378,119.1378,118.9792,119.0144,5989.0
2019-11-19 11:05:00,134.99,135.06,134.93,135.02,7928.0,118.988,119.0497,118.9351,119.0144,7928.0
2019-11-19 11:10:00,135.05,135.15,135.04,135.09,8477.0,119.0409,119.129,119.0321,119.0761,8477.0
2019-11-19 11:15:00,135.09,135.17,135.04,135.08,15069.0,119.0761,119.1467,119.0321,119.0673,15069.0
2019-11-19 11:20:00,135.09,135.14,135.03,135.14,8404.0,119.0761,119.1202,119.0233,119.1202,8404.0
2019-11-19 11:25:00,135.14,135.22,135.13,135.16,6155.0,119.1202,119.1907,119.1114,119.1378,6155.0
2019-11-19 11:30:00,135.16,135.22,135.12,135.12,7665.0,119.1378,119.1907,119.1026,119.1026,7665.0
2019-11-19 11:35:00,135.09,135.29,135.08,135.23,11582.0,119.0761,119.2524,119.0673,119.1996,11582.0
2019-11-19 11:40:00,135.25,135.25,135.09,135.18,7039.0,119.2172,119.2172,119.0761,119.1555,7039.0
2019-11-19 11:45:00,135.19,135.45,135.19,135.33,11330.0,119.1643,119.3935,119.1643,119.2877,11330.0
2019-11-19 11:50:00,135.3,135.31,135.21,135.3,4269.0,119.2613,119.2701,119.1819,119.2613,4269.0
2019-11-19 11:55:00,135.35,135.45,135.24,135.4,7174.0,119.3053,119.3935,119.2084,119.3494,7174.0
2019-11-19 12:00:00,135.43,135.43,135.3,135.32,7376.0,119.3758,119.3758,119.2613,119.2789,7376.0
2019-11-19 12:05:00,135.26,135.3,135.1,135.14,10953.0,119.226,119.2613,119.085,119.1202,10953.0
2019-11-19 12:10:00,135.18,135.24,135.17,135.24,2624.0,119.1555,119.2084,119.1467,119.2084,2624.0
2019-11-19 12:15:00,135.23,135.28,135.2,135.24,5582.0,119.1996,119.2436,119.1731,119.2084,5582.0
2019-11-19 12:20:00,135.25,135.42,135.25,135.38,5571.0,119.2172,119.367,119.2172,119.3318,5571.0
2019-11-19 12:25:00,135.36,135.39,135.3,135.36,4114.0,119.3141,119.3406,119.2613,119.3141,4114.0
2019-11-19 12:30:00,135.36,135.36,135.18,135.19,5937.0,119.3141,119.3141,119.1555,119.1643,5937.0
2019-11-19 12:35:00,135.2,135.24,135.06,135.06,8652.0,119.1731,119.2084,119.0497,119.0497,8652.0
2019-11-19 12:40:00,135.06,135.07,134.98,135.03,13394.0,119.0497,119.0585,118.9792,119.0233,13394.0
2019-11-19 12:45:00,135.04,135.19,135.04,135.19,4420.0,119.0321,119.1643,119.0321,119.1643,4420.0
2019-11-19 12:50:00,135.17,135.26,135.14,135.14,5662.0,119.1467,119.226,119.1202,119.1202,5662.0
2019-11-19 12:55:00,135.13,135.32,135.13,135.29,3333.0,119.1114,119.2789,119.1114,119.2524,3333.0
2019-11-19 13:00:00,135.31,135.31,135.17,135.23,5940.0,119.2701,119.2701,119.1467,119.1996,5940.0
2019-11-19 13:05:00,135.23,135.31,135.19,135.23,6450.0,119.1996,119.2701,119.1643,119.1996,6450.0
2019-11-19 13:10:00,135.25,135.32,135.24,135.24,5953.0,119.2172,119.2789,119.2084,119.2084,5953.0
2019-11-19 13:15:00,135.26,135.27,135.23,135.24,5503.0,119.226,119.2348,119.1996,119.2084,5503.0
2019-11-19 13:20:00,135.25,135.26,135.05,135.09,10253.0,119.2172,119.226,119.0409,119.0761,10253.0
2019-11-19 13:25:00,135.09,135.14,135.07,135.09,4569.0,119.0761,119.1202,119.0585,119.0761,4569.0
2019-11-19 13:30:00,135.07,135.07,134.97,135.03,15698.0,119.0585,119.0585,118.9704,119.0233,15698.0
2019-11-19 13:35:00,135.02,135.15,135.02,135.15,7432.0,119.0144,119.129,119.0144,119.129,7432.0
2019-11-19 13:40:00,135.13,135.26,135.11,135.21,6546.0,119.1114,119.226,119.0938,119.1819,6546.0
2019-11-19 13:45:00,135.23,135.36,135.21,135.35,6721.0,119.1996,119.3141,119.1819,119.3053,6721.0
2019-11-19 13:50:00,135.35,135.4,135.31,135.33,7363.0,119.3053,119.3494,119.2701,119.2877,7363.0
2019-11-19 13:55:00,135.36,135.36,135.2,135.21,18882.0,119.3141,119.3141,119.1731,119.1819,18882.0
2019-11-19 14:00:00,135.24,135.31,135.22,135.31,8745.0,119.2084,119.2701,119.1907,119.2701,8745.0
2019-11-19 14:05:00,135.31,135.4,135.29,135.35,12752.0,119.2701,119.3494,119.2524,119.3053,12752.0
2019-11-19 14:10:00,135.35,135.41,135.35,135.38,8465.0,119.3053,119.3582,119.3053,119.3318,8465.0
2019-11-19 14:15:00,135.37,135.44,135.35,135.4,9116.0,119.323,119.3847,119.3053,119.3494,9116.0
2019-11-19 14:20:00,135.41,135.49,135.38,135.4,9505.0,119.3582,119.4287,119.3318,119.3494,9505.0
2019-11-19 14:25:00,135.41,135.41,135.34,135.36,8271.0,119.3582,119.3582,119.2965,119.3141,8271.0
2019-11-19 14:30:00,135.36,135.39,135.35,135.38,5718.0,119.3141,119.3406,119.3053,119.3318,5718.0
2019-11-19 14:35:00,135.4,135.46,135.39,135.46,8911.0,119.3494,119.4023,119.3406,119.4023,8911.0
2019-11-19 14:40:00,135.43,135.55,135.43,135.55,9314.0,119.3758,119.4816,119.3758,119.4816,9314.0
2019-11-19 14:45:00,135.56,135.61,135.53,135.6,10477.0,119.4904,119.5345,119.464,119.5257,10477.0
2019-11-19 14:50:00,135.6,135.61,135.43,135.43,10736.0,119.5257,119.5345,119.3758,119.3758,10736.0
2019-11-19 14:55:00,135.38,135.45,135.34,135.43,11434.0,119.3318,119.3935,119.2965,119.3758,11434.0
2019-11-19 15:00:00,135.42,135.47,135.38,135.46,43726.0,119.367,119.4111,119.3318,119.4023,43726.0
2019-11-19 15:05:00,135.45,135.58,135.45,135.52,42200.0,119.3935,119.5081,119.3935,119.4552,42200.0
2019-11-19 15:10:00,135.5,135.6,135.46,135.6,42066.0,119.4375,119.5257,119.4023,119.5257,42066.0
2019-11-19 15:15:00,135.59,135.64,135.57,135.58,17921.0,119.5169,119.5609,119.4992,119.5081,17921.0
2019-11-19 15:20:00,135.58,135.67,135.56,135.63,46847.0,119.5081,119.5874,119.4904,119.5521,46847.0
2019-11-19 15:25:00,135.63,135.64,135.51,135.56,18449.0,119.5521,119.5609,119.4464,119.4904,18449.0
2019-11-19 15:30:00,135.57,135.6,135.45,135.57,28479.0,119.4992,119.5257,119.3935,119.4992,28479.0
2019-11-19 15:35:00,135.57,135.68,135.54,135.61,24686.0,119.4992,119.5962,119.4728,119.5345,24686.0
2019-11-19 15:40:00,135.59,135.68,135.57,135.67,21663.0,119.5169,119.5962,119.4992,119.5874,21663.0
2019-11-19 15:45:00,135.66,135.67,135.58,135.67,49524.0,119.5786,119.5874,119.5081,119.5874,49524.0
2019-11-19 15:50:00,135.64,135.64,135.4,135.44,47915.0,119.5609,119.5609,119.3494,119.3847,47915.0
2019-11-19 15:55:00,135.44,135.55,135.39,135.47,75786.0,119.3847,119.4816,119.3406,119.4111,75786.0
2019-11-20 09:30:00,134.78,135.1,134.65,135.03,14457.0,118.8029,119.085,118.6883,119.0233,14457.0
2019-11-20 09:35:00,134.96,135.18,134.73,134.81,6793.0,118.9616,119.1555,118.7588,118.8293,6793.0
2019-11-20 09:40:00,134.8,135.06,134.8,134.9,5251.0,118.8205,119.0497,118.8205,118.9087,5251.0
2019-11-20 09:45:00,134.94,135.02,134.69,134.99,32337.0,118.9439,119.0144,118.7236,118.988,32337.0
2019-11-20 09:50:00,135.0,135.0,134.74,134.78,22864.0,118.9968,118.9968,118.7676,118.8029,22864.0
2019-11-20 09:55:00,134.73,134.73,134.44,134.55,8342.0,118.7588,118.7588,118.5032,118.6002,8342.0
2019-11-20 10:00:00,134.57,134.76,134.54,134.76,10268.0,118.6178,118.7853,118.5913,118.7853,10268.0
2019-11-20 10:05:00,134.76,134.83,134.64,134.66,3475.0,118.7853,118.847,118.6795,118.6971,3475.0
2019-11-20 10:10:00,134.67,134.81,134.67,134.71,3108.0,118.7059,118.8293,118.7059,118.7412,3108.0
2019-11-20 10:15:00,134.75,134.82,134.67,134.76,4105.0,118.7765,118.8382,118.7059,118.7853,4105.0
2019-11-20 10:20:00,134.8,135.01,134.7,135.0,13593.0,118.8205,119.0056,118.7324,118.9968,13593.0
2019-11-20 10:25:00,135.01,135.27,134.99,135.19,13226.0,119.0056,119.2348,118.988,119.1643,13226.0
2019-11-20 10:30:00,135.15,135.24,134.95,135.12,47247.0,119.129,119.2084,118.9527,119.1026,47247.0
2019-11-20 10:35:00,135.16,135.3,135.0,135.3,16882.0,119.1378,119.2613,118.9968,119.2613,16882.0
2019-11-20 10:40:00,135.26,135.29,135.19,135.22,6467.0,119.226,119.2524,119.1643,119.1907,6467.0
2019-11-20 10:45:00,135.24,135.29,135.21,135.26,5963.0,119.2084,119.2524,119.1819,119.226,5963.0
2019-11-20 10:50:00,135.24,135.25,135.12,135.21,7631.0,119.2084,119.2172,119.1026,119.1819,7631.0
2019-11-20 10:55:00,135.18,135.24,135.15,135.16,4705.0,119.1555,119.2084,119.129,119.1378,4705.0
2019-11-20 11:00:00,135.16,135.25,135.11,135.22,12933.0,119.1378,119.2172,119.0938,119.1907,12933.0
2019-11-20 11:05:00,135.22,135.38,135.21,135.32,6888.0,119.1907,119.3318,119.1819,119.2789,6888.0
2019-11-20 11:10:00,135.33,135.44,135.28,135.41,7697.0,119.2877,119.3847,119.2436,119.3582,7697.0
2019-11-20 11:15:00,135.4,135.42,135.22,135.3,6330.0,119.3494,119.367,119.1907,119.2613,6330.0
2019-11-20 11:20:00,135.35,135.41,135.33,135.33,3178.0,119.3053,119.3582,119.2877,119.2877,3178.0
2019-11-20 11:25:00,135.35,135.39,135.24,135.25,4076.0,119.3053,119.3406,119.2084,119.2172,4076.0
2019-11-20 11:30:00,135.26,135.29,135.14,135.28,8084.0,119.226,119.2524,119.1202,119.2436,8084.0
2019-11-20 11:35:00,135.28,135.31,135.18,135.18,6485.0,119.2436,119.2701,119.1555,119.1555,6485.0
2019-11-20 11:40:00,135.19,135.19,134.99,135.05,10988.0,119.1643,119.1643,118.988,119.0409,10988.0
2019-11-20 11:45:00,135.06,135.07,134.96,135.03,5195.0,119.0497,119.0585,118.9616,119.0233,5195.0
2019-11-20 11:50:00,135.03,135.05,134.96,135.05,7078.0,119.0233,119.0409,118.9616,119.0409,7078.0
2019-11-20 11:55:00,135.07,135.07,134.99,135.06,5296.0,119.0585,119.0585,118.988,119.0497,5296.0
2019-11-20 12:00:00,135.03,135.05,134.74,134.78,11705.0,119.0233,119.0409,118.7676,118.8029,11705.0
2019-11-20 12:05:00,134.79,134.9,134.78,134.85,2708.0,118.8117,118.9087,118.8029,118.8646,2708.0
2019-11-20 12:10:00,134.88,135.0,134.87,134.95,6791.0,118.891,118.9968,118.8822,118.9527,6791.0
2019-11-20 12:15:00,134.88,134.93,134.84,134.84,3194.0,118.891,118.9351,118.8558,118.8558,3194.0
2019-11-20 12:20:00,134.86,134.88,134.83,134.86,13534.0,118.8734,118.891,118.847,118.8734,13534.0
2019-11-20 12:25:00,134.85,134.85,134.65,134.65,3960.0,118.8646,118.8646,118.6883,118.6883,3960.0
2019-11-20 12:30:00,134.64,134.66,134.56,134.62,7950.0,118.6795,118.6971,118.609,118.6619,7950.0
2019-11-20 12:35:00,134.63,134.83,134.63,134.83,3802.0,118.6707,118.847,118.6707,118.847,3802.0
2019-11-20 12:40:00,134.83,134.95,134.83,134.93,4716.0,118.847,118.9527,118.847,118.9351,4716.0
2019-11-20 12:45:00,134.89,134.91,134.79,134.82,3272.0,118.8999,118.9175,118.8117,118.8382,3272.0
2019-11-20 12:50:00,134.84,134.9,134.72,134.88,10303.0,118.8558,118.9087,118.75,118.891,10303.0
2019-11-20 12:55:00,134.86,134.88,134.56,134.66,27041.0,118.8734,118.891,118.609,118.6971,27041.0
2019-11-20 13:00:00,134.67,134.85,134.59,134.8,7574.0,118.7059,118.8646,118.6354,118.8205,7574.0
2019-11-20 13:05:00,134.74,134.88,134.74,134.88,5099.0,118.7676,118.891,118.7676,118.891,5099.0
2019-11-20 13:10:00,134.84,134.94,134.84,134.86,12000.0,118.8558,118.9439,118.8558,118.8734,12000.0
2019-11-20 13:15:00,134.88,134.92,134.8,134.89,12621.0,118.891,118.9263,118.8205,118.8999,12621.0
2019-11-20 13:20:00,134.86,134.95,134.79,134.81,9860.0,118.8734,118.9527,118.8117,118.8293,9860.0
2019-11-20 13:25:00,134.77,134.83,134.72,134.76,8263.0,118.7941,118.847,118.75,118.7853,8263.0
2019-11-20 13:30:00,134.78,134.81,134.63,134.75,14142.0,118.8029,118.8293,118.6707,118.7765,14142.0
2019-11-20 13:35:00,134.77,134.77,134.62,134.65,5881.0,118.7941,118.7941,118.6619,118.6883,5881.0
2019-11-20 13:40:00,134.7,134.88,134.7,134.83,4087.0,118.7324,118.891,118.7324,118.847,4087.0
2019-11-20 13:45:00,134.83,134.87,134.76,134.87,5213.0,118.847,118.8822,118.7853,118.8822,5213.0
2019-11-20 13:50:00,134.87,135.1,134.83,135.02,8361.0,118.8822,119.085,118.847,119.0144,8361.0
2019-11-20 13:55:00,135.04,135.09,134.93,135.0,6476.0,119.0321,119.0761,118.9351,118.9968,6476.0
2019-11-20 14:00:00,135.03,135.16,134.97,135.14,9305.0,119.0233,119.1378,118.9704,119.1202,9305.0
2019-11-20 14:05:00,135.14,135.23,135.11,135.17,7623.0,119.1202,119.1996,119.0938,119.1467,7623.0
2019-11-20 14:10:00,135.23,135.4,135.23,135.38,7231.0,119.1996,119.3494,119.1996,119.3318,7231.0
2019-11-20 14:15:00,135.38,135.45,135.29,135.45,9152.0,119.3318,119.3935,119.2524,119.3935,9152.0
2019-11-20 14:20:00,135.47,135.55,135.41,135.53,8348.0,119.4111,119.4816,119.3582,119.464,8348.0
2019-11-20 14:25:00,135.52,135.61,135.52,135.56,5021.0,119.4552,119.5345,119.4552,119.4904,5021.0
2019-11-20 14:30:00,135.56,135.67,135.53,135.6,8849.0,119.4904,119.5874,119.464,119.5257,8849.0
2019-11-20 14:35:00,135.61,135.61,135.51,135.53,4181.0,119.5345,119.5345,119.4464,119.464,4181.0
2019-11-20 14:40:00,135.57,135.6,135.4,135.53,10067.0,119.4992,119.5257,119.3494,119.464,10067.0
2019-11-20 14:45:00,135.54,135.56,135.39,135.43,5608.0,119.4728,119.4904,119.3406,119.3758,5608.0
2019-11-20 14:50:00,135.44,135.47,135.42,135.43,3100.0,119.3847,119.4111,119.367,119.3758,3100.0
2019-11-20 14:55:00,135.42,135.49,135.42,135.45,5516.0,119.367,119.4287,119.367,119.3935,5516.0
2019-11-20 15:00:00,135.45,135.54,135.44,135.5,9834.0,119.3935,119.4728,119.3847,119.4375,9834.0
2019-11-20 15:05:00,135.5,135.53,135.42,135.46,7503.0,119.4375,119.464,119.367,119.4023,7503.0
2019-11-20 15:10:00,135.46,135.61,135.44,135.57,10242.0,119.4023,119.5345,119.3847,119.4992,10242.0
2019-11-20 15:15:00,135.55,135.59,135.5,135.52,9685.0,119.4816,119.5169,119.4375,119.4552,9685.0
2019-11-20 15:20:00,135.54,135.6,135.48,135.57,12510.0,119.4728,119.5257,119.4199,119.4992,12510.0
2019-11-20 15:25:00,135.56,135.6,135.53,135.54,9072.0,119.4904,119.5257,119.464,119.4728,9072.0
2019-11-20 15:30:00,135.53,135.56,135.42,135.55,14115.0,119.464,119.4904,119.367,119.4816,14115.0
2019-11-20 15:35:00,135.54,135.54,135.46,135.47,9443.0,119.4728,119.4728,119.4023,119.4111,9443.0
2019-11-20 15:40:00,135.46,135.7,135.46,135.59,17831.0,119.4023,119.6138,119.4023,119.5169,17831.0
2019-11-20 15:45:00,135.58,135.67,135.57,135.62,19985.0,119.5081,119.5874,119.4992,119.5433,19985.0
2019-11-20 15:50:00,135.6,135.62,135.43,135.47,33947.0,119.5257,119.5433,119.3758,119.4111,33947.0
2019-11-20 15:55:00,135.46,135.58,135.4,135.46,67687.0,119.4023,119.5081,119.3494,119.4023,67687.0
2019-11-21 09:30:00,135.95,135.99,135.26,135.4,17269.0,119.8342,119.8695,119.226,119.3494,17269.0
2019-11-21 09:35:00,135.41,135.49,134.9,134.94,14640.0,119.3582,119.4287,118.9087,118.9439,14640.0
2019-11-21 09:40:00,134.89,135.01,134.67,134.83,25273.0,118.8999,119.0056,118.7059,118.847,25273.0
2019-11-21 09:45:00,134.81,134.86,134.61,134.7,13328.0,118.8293,118.8734,118.653,118.7324,13328.0
2019-11-21 09:50:00,134.7,134.92,134.6,134.69,22657.0,118.7324,118.9263,118.6442,118.7236,22657.0
2019-11-21 09:55:00,134.69,134.81,134.66,134.73,12952.0,118.7236,118.8293,118.6971,118.7588,12952.0
2019-11-21 10:00:00,134.66,134.68,134.15,134.31,15441.0,118.6971,118.7147,118.2476,118.3886,15441.0
2019-11-21 10:05:00,134.35,134.41,134.25,134.27,14618.0,118.4239,118.4768,118.3357,118.3534,14618.0
2019-11-21 10:10:00,134.3,134.5,134.28,134.32,7054.0,118.3798,118.5561,118.3622,118.3974,7054.0
2019-11-21 10:15:00,134.3,134.37,133.9,134.09,15900.0,118.3798,118.4415,118.0272,118.1947,15900.0
2019-11-21 10:20:00,134.09,134.14,133.86,133.91,9062.0,118.1947,118.2388,117.992,118.036,9062.0
2019-11-21 10:25:00,133.92,134.18,133.87,133.98,7557.0,118.0448,118.274,118.0008,118.0977,7557.0
2019-11-21 10:30:00,133.99,134.05,133.79,133.92,9521.0,118.1065,118.1594,117.9303,118.0448,9521.0
2019-11-21 10:35:00,133.94,134.08,133.89,133.99,11299.0,118.0625,118.1859,118.0184,118.1065,11299.0
2019-11-21 10:40:00,134.03,134.2,134.02,134.17,9159.0,118.1418,118.2917,118.133,118.2652,9159.0
2019-11-21 10:45:00,134.2,134.27,134.07,134.07,5190.0,118.2917,118.3534,118.1771,118.1771,5190.0
2019-11-21 10:50:00,134.02,134.06,133.86,133.98,7446.0,118.133,118.1682,117.992,118.0977,7446.0
2019-11-21 10:55:00,133.88,134.12,133.88,134.09,4339.0,118.0096,118.2211,118.0096,118.1947,4339.0
2019-11-21 11:00:00,134.08,134.33,134.05,134.3,29008.0,118.1859,118.4062,118.1594,118.3798,29008.0
2019-11-21 11:05:00,134.3,134.63,134.3,134.44,7816.0,118.3798,118.6707,118.3798,118.5032,7816.0
2019-11-21 11:10:00,134.44,134.59,134.44,134.59,4466.0,118.5032,118.6354,118.5032,118.6354,4466.0
2019-11-21 11:15:00,134.59,134.59,134.33,134.38,5598.0,118.6354,118.6354,118.4062,118.4503,5598.0
2019-11-21 11:20:00,134.36,134.36,134.28,134.33,13548.0,118.4327,118.4327,118.3622,118.4062,13548.0
2019-11-21 11:25:00,134.34,134.47,134.33,134.42,8226.0,118.4151,118.5296,118.4062,118.4856,8226.0
2019-11-21 11:30:00,134.4,134.4,134.21,134.24,7444.0,118.4679,118.4679,118.3005,118.3269,7444.0
2019-11-21 11:35:00,134.25,134.42,134.25,134.38,4953.0,118.3357,118.4856,118.3357,118.4503,4953.0
2019-11-21 11:40:00,134.43,134.5,134.39,134.5,5619.0,118.4944,118.5561,118.4591,118.5561,5619.0
2019-11-21 11:45:00,134.49,134.49,134.3,134.32,10990.0,118.5473,118.5473,118.3798,118.3974,10990.0
2019-11-21 11:50:00,134.33,134.37,134.25,134.35,4149.0,118.4062,118.4415,118.3357,118.4239,4149.0
2019-11-21 11:55:00,134.38,134.44,134.35,134.39,5046.0,118.4503,118.5032,118.4239,118.4591,5046.0
2019-11-21 12:00:00,134.39,134.44,134.37,134.43,5399.0,118.4591,118.5032,118.4415,118.4944,5399.0
2019-11-21 12:05:00,134.42,134.52,134.39,134.5,10077.0,118.4856,118.5737,118.4591,118.5561,10077.0
2019-11-21 12:10:00,134.51,134.54,134.48,134.51,4452.0,118.5649,118.5913,118.5385,118.5649,4452.0
2019-11-21 12:15:00,134.53,134.61,134.53,134.53,7671.0,118.5825,118.653,118.5825,118.5825,7671.0
2019-11-21 12:20:00,134.52,134.65,134.51,134.6,3531.0,118.5737,118.6883,118.5649,118.6442,3531.0
2019-11-21 12:25:00,134.61,134.63,134.56,134.63,8855.0,118.653,118.6707,118.609,118.6707,8855.0
2019-11-21 12:30:00,134.64,134.81,134.63,134.81,6212.0,118.6795,118.8293,118.6707,118.8293,6212.0
2019-11-21 12:35:00,134.84,135.01,134.84,134.99,7931.0,118.8558,119.0056,118.8558,118.988,7931.0
2019-11-21 12:40:00,134.95,134.96,134.83,134.83,5494.0,118.9527,118.9616,118.847,118.847,5494.0
2019-11-21 12:45:00,134.84,134.84,134.71,134.72,1962.0,118.8558,118.8558,118.7412,118.75,1962.0
2019-11-21 12:50:00,134.72,134.82,134.71,134.75,3835.0,118.75,118.8382,118.7412,118.7765,3835.0
2019-11-21 12:55:00,134.75,134.76,134.68,134.72,6489.0,118.7765,118.7853,118.7147,118.75,6489.0
2019-11-21 13:00:00,134.74,134.92,134.74,134.88,7523.0,118.7676,118.9263,118.7676,118.891,7523.0
2019-11-21 13:05:00,134.91,134.91,134.87,134.88,4536.0,118.9175,118.9175,118.8822,118.891,4536.0
2019-11-21 13:10:00,134.88,134.89,134.71,134.74,6416.0,118.891,118.8999,118.7412,118.7676,6416.0
2019-11-21 13:15:00,134.72,134.84,134.61,134.66,26467.0,118.75,118.8558,118.653,118.6971,26467.0
2019-11-21 13:20:00,134.65,134.68,134.54,134.68,7726.0,118.6883,118.7147,118.5913,118.7147,7726.0
2019-11-21 13:25:00,134.67,134.77,134.66,134.72,2578.0,118.7059,118.7941,118.6971,118.75,2578.0
2019-11-21 13:30:00,134.73,134.81,134.71,134.72,2600.0,118.7588,118.8293,118.7412,118.75,2600.0
2019-11-21 13:35:00,134.68,134.74,134.61,134.62,4442.0,118.7147,118.7676,118.653,118.6619,4442.0
2019-11-21 13:40:00,134.62,134.66,134.54,134.59,3111.0,118.6619,118.6971,118.5913,118.6354,3111.0
2019-11-21 13:45:00,134.57,134.59,134.51,134.55,4434.0,118.6178,118.6354,118.5649,118.6002,4434.0
2019-11-21 13:50:00,134.55,134.56,134.46,134.49,3690.0,118.6002,118.609,118.5208,118.5473,3690.0
2019-11-21 13:55:00,134.49,134.63,134.47,134.63,5305.0,118.5473,118.6707,118.5296,118.6707,5305.0
2019-11-21 14:00:00,134.71,134.71,134.51,134.53,5844.0,118.7412,118.7412,118.5649,118.5825,5844.0
2019-11-21 14:05:00,134.56,134.73,134.53,134.66,2845.0,118.609,118.7588,118.5825,118.6971,2845.0
2019-11-21 14:10:00,134.68,134.73,134.67,134.69,3276.0,118.7147,118.7588,118.7059,118.7236,3276.0
2019-11-21 14:15:00,134.71,134.86,134.68,134.86,3054.0,118.7412,118.8734,118.7147,118.8734,3054.0
2019-11-21 14:20:00,134.86,134.91,134.75,134.79,4675.0,118.8734,118.9175,118.7765,118.8117,4675.0
2019-11-21 14:25:00,134.84,134.87,134.8,134.87,5903.0,118.8558,118.8822,118.8205,118.8822,5903.0
2019-11-21 14:30:00,134.87,134.93,134.85,134.93,7107.0,118.8822,118.9351,118.8646,118.9351,7107.0
2019-11-21 14:35:00,134.97,135.0,134.85,134.85,9424.0,118.9704,118.9968,118.8646,118.8646,9424.0
2019-11-21 14:40:00,134.82,134.93,134.82,134.93,7247.0,118.8382,118.9351,118.8382,118.9351,7247.0
2019-11-21 14:45:00,134.94,134.94,134.78,134.81,3923.0,118.9439,118.9439,118.8029,118.8293,3923.0
2019-11-21 14:50:00,134.84,134.84,134.77,134.83,3786.0,118.8558,118.8558,118.7941,118.847,3786.0
2019-11-21 14:55:00,134.83,134.83,134.77,134.8,4424.0,118.847,118.847,118.7941,118.8205,4424.0
2019-11-21 15:00:00,134.8,134.8,134.72,134.75,9384.0,118.8205,118.8205,118.75,118.7765,9384.0
2019-11-21 15:05:00,134.74,134.77,134.69,134.73,7396.0,118.7676,118.7941,118.7236,118.7588,7396.0
2019-11-21 15:10:00,134.77,134.92,134.75,134.92,10095.0,118.7941,118.9263,118.7765,118.9263,10095.0
2019-11-21 15:15:00,134.9,134.95,134.9,134.92,4967.0,118.9087,118.9527,118.9087,118.9263,4967.0
2019-11-21 15:20:00,134.93,134.96,134.86,134.9,7513.0,118.9351,118.9616,118.8734,118.9087,7513.0
2019-11-21 15:25:00,134.88,134.94,134.87,134.87,9280.0,118.891,118.9439,118.8822,118.8822,9280.0
2019-11-21 15:30:00,134.9,134.96,134.88,134.96,11358.0,118.9087,118.9616,118.891,118.9616,11358.0
2019-11-21 15:35:00,135.0,135.0,134.86,134.88,10704.0,118.9968,118.9968,118.8734,118.891,10704.0
2019-11-21 15:40:00,134.89,134.98,134.82,134.95,11873.0,118.8999,118.9792,118.8382,118.9527,11873.0
2019-11-21 15:45:00,134.95,134.96,134.76,134.78,15302.0,118.9527,118.9616,118.7853,118.8029,15302.0
2019-11-21 15:50:00,134.77,134.79,134.66,134.79,27912.0,118.7941,118.8117,118.6971,118.8117,27912.0
2019-11-21 15:55:00,134.8,134.84,134.69,134.69,55865.0,118.8205,118.8558,118.7236,118.7236,55865.0
2019-11-22 09:30:00,134.71,134.78,134.48,134.62,27441.0,118.7412,118.8029,118.5385,118.6619,27441.0
2019-11-22 09:35:00,134.68,134.69,134.54,134.55,6796.0,118.7147,118.7236,118.5913,118.6002,6796.0
2019-11-22 09:40:00,134.51,134.74,134.51,134.56,5932.0,118.5649,118.7676,118.5649,118.609,5932.0
2019-11-22 09:45:00,134.59,134.62,134.45,134.62,5554.0,118.6354,118.6619,118.512,118.6619,5554.0
2019-11-22 09:50:00,134.67,134.92,134.66,134.9,7560.0,118.7059,118.9263,118.6971,118.9087,7560.0
2019-11-22 09:55:00,134.88,135.09,134.78,135.0,6813.0,118.891,119.0761,118.8029,118.9968,6813.0
2019-11-22 10:00:00,134.99,135.07,134.87,134.87,7021.0,118.988,119.0585,118.8822,118.8822,7021.0
2019-11-22 10:05:00,134.87,134.87,134.4,134.48,33892.0,118.8822,118.8822,118.4679,118.5385,33892.0
2019-11-22 10:10:00,134.48,134.73,134.47,134.55,22404.0,118.5385,118.7588,118.5296,118.6002,22404.0
2019-11-22 10:15:00,134.59,134.63,134.39,134.4,18623.0,118.6354,118.6707,118.4591,118.4679,18623.0
2019-11-22 10:20:00,134.41,134.61,134.38,134.52,7952.0,118.4768,118.653,118.4503,118.5737,7952.0
2019-11-22 10:25:00,134.53,134.65,134.39,134.47,5246.0,118.5825,118.6883,118.4591,118.5296,5246.0
2019-11-22 10:30:00,134.47,134.55,134.4,134.5,3303.0,118.5296,118.6002,118.4679,118.5561,3303.0
2019-11-22 10:35:00,134.53,134.53,134.42,134.5,6893.0,118.5825,118.5825,118.4856,118.5561,6893.0
2019-11-22 10:40:00,134.54,134.57,134.47,134.55,10479.0,118.5913,118.6178,118.5296,118.6002,10479.0
2019-11-22 10:45:00,134.58,134.78,134.58,134.68,4551.0,118.6266,118.8029,118.6266,118.7147,4551.0
2019-11-22 10:50:00,134.66,134.7,134.54,134.67,6993.0,118.6971,118.7324,118.5913,118.7059,6993.0
2019-11-22 10:55:00,134.69,134.84,134.68,134.81,2644.0,118.7236,118.8558,118.7147,118.8293,2644.0
2019-11-22 11:00:00,134.81,134.81,134.66,134.77,10347.0,118.8293,118.8293,118.6971,118.7941,10347.0
2019-11-22 11:05:00,134.77,134.77,134.64,134.65,4620.0,118.7941,118.7941,118.6795,118.6883,4620.0
2019-11-22 11:10:00,134.66,134.68,134.57,134.68,3143.0,118.6971,118.7147,118.6178,118.7147,3143.0
2019-11-22 11:15:00,134.7,134.99,134.67,134.99,83469.0,118.7324,118.988,118.7059,118.988,83469.0
2019-11-22 11:20:00,134.99,134.99,134.76,134.84,6344.0,118.988,118.988,118.7853,118.8558,6344.0
2019-11-22 11:25:00,134.81,134.86,134.75,134.86,2685.0,118.8293,118.8734,118.7765,118.8734,2685.0
2019-11-22 11:30:00,134.86,134.88,134.68,134.76,5197.0,118.8734,118.891,118.7147,118.7853,5197.0
2019-11-22 11:35:00,134.74,134.77,134.63,134.72,2904.0,118.7676,118.7941,118.6707,118.75,2904.0
2019-11-22 11:40:00,134.71,134.85,134.7,134.81,2678.0,118.7412,118.8646,118.7324,118.8293,2678.0
2019-11-22 11:45:00,134.87,135.12,134.86,135.12,66526.0,118.8822,119.1026,118.8734,119.1026,66526.0
2019-11-22 11:50:00,135.1,135.1,134.81,134.82,6835.0,119.085,119.085,118.8293,118.8382,6835.0
2019-11-22 11:55:00,134.8,134.87,134.73,134.73,2220.0,118.8205,118.8822,118.7588,118.7588,2220.0
2019-11-22 12:00:00,134.7,134.81,134.7,134.75,1914.0,118.7324,118.8293,118.7324,118.7765,1914.0
2019-11-22 12:05:00,134.79,134.83,134.73,134.8,2535.0,118.8117,118.847,118.7588,118.8205,2535.0
2019-11-22 12:10:00,134.81,134.81,134.75,134.75,1557.0,118.8293,118.8293,118.7765,118.7765,1557.0
2019-11-22 12:15:00,134.75,134.76,134.61,134.71,5471.0,118.7765,118.7853,118.653,118.7412,5471.0
2019-11-22 12:20:00,134.8,134.84,134.78,134.81,1570.0,118.8205,118.8558,118.8029,118.8293,1570.0
2019-11-22 12:25:00,134.83,134.9,134.81,134.9,4595.0,118.847,118.9087,118.8293,118.9087,4595.0
2019-11-22 12:30:00,134.92,134.93,134.84,134.93,1795.0,118.9263,118.9351,118.8558,118.9351,1795.0
2019-11-22 12:35:00,134.93,134.94,134.74,134.74,7725.0,118.9351,118.9439,118.7676,118.7676,7725.0
2019-11-22 12:40:00,134.72,134.73,134.61,134.69,6493.0,118.75,118.7588,118.653,118.7236,6493.0
2019-11-22 12:45:00,134.67,134.71,134.66,134.67,2055.0,118.7059,118.7412,118.6971,118.7059,2055.0
2019-11-22 12:50:00,134.68,134.71,134.67,134.67,3339.0,118.7147,118.7412,118.7059,118.7059,3339.0
2019-11-22 12:55:00,134.67,134.89,134.66,134.88,9170.0,118.7059,118.8999,118.6971,118.891,9170.0
2019-11-22 13:00:00,134.89,134.97,134.84,134.86,6453.0,118.8999,118.9704,118.8558,118.8734,6453.0
2019-11-22 13:05:00,134.87,134.89,134.78,134.83,3881.0,118.8822,118.8999,118.8029,118.847,3881.0
2019-11-22 13:10:00,134.83,134.88,134.79,134.88,3599.0,118.847,118.891,118.8117,118.891,3599.0
2019-11-22 13:15:00,134.92,134.94,134.89,134.93,4172.0,118.9263,118.9439,118.8999,118.9351,4172.0
2019-11-22 13:20:00,134.95,135.0,134.92,134.96,39822.0,118.9527,118.9968,118.9263,118.9616,39822.0
2019-11-22 13:25:00,134.95,134.97,134.93,134.97,4502.0,118.9527,118.9704,118.9351,118.9704,4502.0
2019-11-22 13:30:00,134.99,135.08,134.95,135.08,22496.0,118.988,119.0673,118.9527,119.0673,22496.0
2019-11-22 13:35:00,135.08,135.21,135.02,135.16,9916.0,119.0673,119.1819,119.0144,119.1378,9916.0
2019-11-22 13:40:00,135.18,135.21,135.15,135.21,4348.0,119.1555,119.1819,119.129,119.1819,4348.0
2019-11-22 13:45:00,135.21,135.25,135.15,135.16,85572.0,119.1819,119.2172,119.129,119.1378,85572.0
2019-11-22 13:50:00,135.16,135.22,135.12,135.18,13922.0,119.1378,119.1907,119.1026,119.1555,13922.0
2019-11-22 13:55:00,135.18,135.26,135.15,135.24,9547.0,119.1555,119.226,119.129,119.2084,9547.0
2019-11-22 14:00:00,135.24,135.32,135.2,135.31,5835.0,119.2084,119.2789,119.1731,119.2701,5835.0
2019-11-22 14:05:00,135.31,135.37,135.3,135.36,5367.0,119.2701,119.323,119.2613,119.3141,5367.0
2019-11-22 14:10:00,135.34,135.35,135.31,135.31,1783.0,119.2965,119.3053,119.2701,119.2701,1783.0
2019-11-22 14:15:00,135.29,135.35,135.29,135.34,3561.0,119.2524,119.3053,119.2524,119.2965,3561.0
2019-11-22 14:20:00,135.33,135.41,135.29,135.29,8144.0,119.2877,119.3582,119.2524,119.2524,8144.0
2019-11-22 14:25:00,135.41,135.5,135.41,135.47,4313.0,119.3582,119.4375,119.3582,119.4111,4313.0
2019-11-22 14:30:00,135.46,135.5,135.41,135.48,5251.0,119.4023,119.4375,119.3582,119.4199,5251.0
2019-11-22 14:35:00,135.48,135.5,135.4,135.44,7043.0,119.4199,119.4375,119.3494,119.3847,7043.0
2019-11-22 14:40:00,135.42,135.46,135.34,135.44,6814.0,119.367,119.4023,119.2965,119.3847,6814.0
2019-11-22 14:45:00,135.43,135.43,135.34,135.36,3995.0,119.3758,119.3758,119.2965,119.3141,3995.0
2019-11-22 14:50:00,135.37,135.4,135.34,135.34,3398.0,119.323,119.3494,119.2965,119.2965,3398.0
2019-11-22 14:55:00,135.34,135.36,135.31,135.34,3946.0,119.2965,119.3141,119.2701,119.2965,3946.0
2019-11-22 15:00:00,135.33,135.35,135.21,135.22,7368.0,119.2877,119.3053,119.1819,119.1907,7368.0
2019-11-22 15:05:00,135.2,135.27,135.13,135.27,11702.0,119.1731,119.2348,119.1114,119.2348,11702.0
2019-11-22 15:10:00,135.25,135.34,135.25,135.31,8672.0,119.2172,119.2965,119.2172,119.2701,8672.0
2019-11-22 15:15:00,135.31,135.32,135.23,135.29,6155.0,119.2701,119.2789,119.1996,119.2524,6155.0
2019-11-22 15:20:00,135.26,135.3,135.21,135.29,11572.0,119.226,119.2613,119.1819,119.2524,11572.0
2019-11-22 15:25:00,135.28,135.3,135.25,135.26,8591.0,119.2436,119.2613,119.2172,119.226,8591.0
2019-11-22 15:30:00,135.24,135.28,135.17,135.18,16155.0,119.2084,119.2436,119.1467,119.1555,16155.0
2019-11-22 15:35:00,135.17,135.19,135.09,135.14,11137.0,119.1467,119.1643,119.0761,119.1202,11137.0
2019-11-22 15:40:00,135.12,135.15,135.09,135.15,9473.0,119.1026,119.129,119.0761,119.129,9473.0
2019-11-22 15:45:00,135.09,135.2,135.09,135.14,11876.0,119.0761,119.1731,119.0761,119.1202,11876.0
2019-11-22 15:50:00,135.11,135.14,135.04,135.05,22907.0,119.0938,119.1202,119.0321,119.0409,22907.0
2019-11-22 15:55:00,135.04,135.22,135.03,135.15,44993.0,119.0321,119.1907,119.0233,119.129,44993.0
2019-11-25 09:30:00,135.57,135.94,135.57,135.94,12515.0,119.4992,119.8254,119.4992,119.8254,12515.0
2019-11-25 09:35:00,135.88,135.88,135.5,135.53,3907.0,119.7725,119.7725,119.4375,119.464,3907.0
2019-11-25 09:40:00,135.55,135.65,135.44,135.45,5307.0,119.4816,119.5698,119.3847,119.3935,5307.0
2019-11-25 09:45:00,135.46,135.64,135.46,135.57,8262.0,119.4023,119.5609,119.4023,119.4992,8262.0
2019-11-25 09:50:00,135.62,135.9,135.56,135.86,10720.0,119.5433,119.7901,119.4904,119.7549,10720.0
2019-11-25 09:55:00,135.89,135.92,135.75,135.76,8783.0,119.7813,119.8078,119.6579,119.6667,8783.0
2019-11-25 10:00:00,135.76,135.79,135.56,135.58,8127.0,119.6667,119.6932,119.4904,119.5081,8127.0
2019-11-25 10:05:00,135.57,135.7,135.56,135.63,11053.0,119.4992,119.6138,119.4904,119.5521,11053.0
2019-11-25 10:10:00,135.68,135.7,135.57,135.7,11576.0,119.5962,119.6138,119.4992,119.6138,11576.0
2019-11-25 10:15:00,135.79,135.79,135.54,135.63,8273.0,119.6932,119.6932,119.4728,119.5521,8273.0
2019-11-25 10:20:00,135.63,135.63,135.56,135.63,16451.0,119.5521,119.5521,119.4904,119.5521,16451.0
2019-11-25 10:25:00,135.62,135.73,135.59,135.63,14714.0,119.5433,119.6403,119.5169,119.5521,14714.0
2019-11-25 10:30:00,135.62,135.69,135.6,135.63,14254.0,119.5433,119.605,119.5257,119.5521,14254.0
2019-11-25 10:35:00,135.6,135.67,135.57,135.58,8292.0,119.5257,119.5874,119.4992,119.5081,8292.0
2019-11-25 10:40:00,135.58,135.65,135.54,135.65,9051.0,119.5081,119.5698,119.4728,119.5698,9051.0
2019-11-25 10:45:00,135.66,135.71,135.62,135.68,8247.0,119.5786,119.6227,119.5433,119.5962,8247.0
2019-11-25 10:50:00,135.68,135.68,135.54,135.55,33361.0,119.5962,119.5962,119.4728,119.4816,33361.0
2019-11-25 10:55:00,135.53,135.55,135.39,135.45,31628.0,119.464,119.4816,119.3406,119.3935,31628.0
2019-11-25 11:00:00,135.46,135.53,135.2,135.33,10074.0,119.4023,119.464,119.1731,119.2877,10074.0
2019-11-25 11:05:00,135.37,135.37,135.26,135.26,5514.0,119.323,119.323,119.226,119.226,5514.0
2019-11-25 11:10:00,135.26,135.26,135.16,135.22,6509.0,119.226,119.226,119.1378,119.1907,6509.0
2019-11-25 11:15:00,135.21,135.21,135.09,135.1,5705.0,119.1819,119.1819,119.0761,119.085,5705.0
2019-11-25 11:20:00,135.1,135.19,135.03,135.06,7811.0,119.085,119.1643,119.0233,119.0497,7811.0
2019-11-25 11:25:00,135.05,135.15,134.97,135.07,5812.0,119.0409,119.129,118.9704,119.0585,5812.0
2019-11-25 11:30:00,135.05,135.27,135.03,135.26,6082.0,119.0409,119.2348,119.0233,119.226,6082.0
2019-11-25 11:35:00,135.25,135.35,135.16,135.16,4838.0,119.2172,119.3053,119.1378,119.1378,4838.0
2019-11-25 11:40:00,135.17,135.2,135.12,135.14,5039.0,119.1467,119.1731,119.1026,119.1202,5039.0
2019-11-25 11:45:00,135.15,135.21,135.14,135.21,3648.0,119.129,119.1819,119.1202,119.1819,3648.0
2019-11-25 11:50:00,135.21,135.22,135.17,135.19,4845.0,119.1819,119.1907,119.1467,119.1643,4845.0
2019-11-25 11:55:00,135.21,135.27,135.19,135.21,7875.0,119.1819,119.2348,119.1643,119.1819,7875.0
2019-11-25 12:00:00,135.21,135.29,135.2,135.28,4514.0,119.1819,119.2524,119.1731,119.2436,4514.0
2019-11-25 12:05:00,135.33,135.33,135.2,135.22,5277.0,119.2877,119.2877,119.1731,119.1907,5277.0
2019-11-25 12:10:00,135.22,135.31,135.22,135.25,8505.0,119.1907,119.2701,119.1907,119.2172,8505.0
2019-11-25 12:15:00,135.24,135.24,135.1,135.11,5178.0,119.2084,119.2084,119.085,119.0938,5178.0
2019-11-25 12:20:00,135.12,135.24,135.1,135.24,1061.0,119.1026,119.2084,119.085,119.2084,1061.0
2019-11-25 12:25:00,135.22,135.24,135.14,135.15,7487.0,119.1907,119.2084,119.1202,119.129,7487.0
2019-11-25 12:30:00,135.16,135.19,135.12,135.15,4080.0,119.1378,119.1643,119.1026,119.129,4080.0
2019-11-25 12:35:00,135.17,135.2,135.14,135.17,2855.0,119.1467,119.1731,119.1202,119.1467,2855.0
2019-11-25 12:40:00,135.15,135.17,135.1,135.11,3946.0,119.129,119.1467,119.085,119.0938,3946.0
2019-11-25 12:45:00,135.12,135.13,135.07,135.08,7449.0,119.1026,119.1114,119.0585,119.0673,7449.0
2019-11-25 12:50:00,135.1,135.21,135.1,135.21,2554.0,119.085,119.1819,119.085,119.1819,2554.0
2019-11-25 12:55:00,135.23,135.23,135.16,135.19,6030.0,119.1996,119.1996,119.1378,119.1643,6030.0
2019-11-25 13:00:00,135.19,135.27,135.19,135.25,7401.0,119.1643,119.2348,119.1643,119.2172,7401.0
2019-11-25 13:05:00,135.24,135.24,135.18,135.2,2803.0,119.2084,119.2084,119.1555,119.1731,2803.0
2019-11-25 13:10:00,135.19,135.19,135.09,135.1,3004.0,119.1643,119.1643,119.0761,119.085,3004.0
2019-11-25 13:15:00,135.1,135.11,135.06,135.06,5095.0,119.085,119.0938,119.0497,119.0497,5095.0
2019-11-25 13:20:00,135.05,135.08,135.04,135.06,2270.0,119.0409,119.0673,119.0321,119.0497,2270.0
2019-11-25 13:25:00,135.05,135.05,135.02,135.03,3243.0,119.0409,119.0409,119.0144,119.0233,3243.0
2019-11-25 13:30:00,135.03,135.03,134.87,134.89,9027.0,119.0233,119.0233,118.8822,118.8999,9027.0
2019-11-25 13:35:00,134.9,134.97,134.89,134.95,2209.0,118.9087,118.9704,118.8999,118.9527,2209.0
2019-11-25 13:40:00,134.96,135.01,134.94,134.95,2447.0,118.9616,119.0056,118.9439,118.9527,2447.0
2019-11-25 13:45:00,134.95,135.04,134.93,135.02,6092.0,118.9527,119.0321,118.9351,119.0144,6092.0
2019-11-25 13:50:00,135.03,135.19,135.03,135.13,5446.0,119.0233,119.1643,119.0233,119.1114,5446.0
2019-11-25 13:55:00,135.11,135.12,135.03,135.06,5189.0,119.0938,119.1026,119.0233,119.0497,5189.0
2019-11-25 14:00:00,135.06,135.18,135.03,135.18,30210.0,119.0497,119.1555,119.0233,119.1555,30210.0
2019-11-25 14:05:00,135.21,135.28,135.19,135.23,4101.0,119.1819,119.2436,119.1643,119.1996,4101.0
2019-11-25 14:10:00,135.25,135.27,135.17,135.19,6687.0,119.2172,119.2348,119.1467,119.1643,6687.0
2019-11-25 14:15:00,135.19,135.27,135.19,135.25,7520.0,119.1643,119.2348,119.1643,119.2172,7520.0
2019-11-25 14:20:00,135.23,135.23,135.16,135.19,4389.0,119.1996,119.1996,119.1378,119.1643,4389.0
2019-11-25 14:25:00,135.2,135.24,135.2,135.22,4327.0,119.1731,119.2084,119.1731,119.1907,4327.0
2019-11-25 14:30:00,135.23,135.27,135.2,135.26,6759.0,119.1996,119.2348,119.1731,119.226,6759.0
2019-11-25 14:35:00,135.26,135.27,135.18,135.21,5771.0,119.226,119.2348,119.1555,119.1819,5771.0
2019-11-25 14:40:00,135.21,135.21,135.1,135.13,6015.0,119.1819,119.1819,119.085,119.1114,6015.0
2019-11-25 14:45:00,135.12,135.15,135.08,135.15,3935.0,119.1026,119.129,119.0673,119.129,3935.0
2019-11-25 14:50:00,135.15,135.2,135.12,135.14,6382.0,119.129,119.1731,119.1026,119.1202,6382.0
2019-11-25 14:55:00,135.14,135.18,135.13,135.16,5846.0,119.1202,119.1555,119.1114,119.1378,5846.0
2019-11-25 15:00:00,135.15,135.18,135.12,135.18,7718.0,119.129,119.1555,119.1026,119.1555,7718.0
2019-11-25 15:05:00,135.19,135.24,135.18,135.24,6277.0,119.1643,119.2084,119.1555,119.2084,6277.0
2019-11-25 15:10:00,135.25,135.32,135.22,135.29,9958.0,119.2172,119.2789,119.1907,119.2524,9958.0
2019-11-25 15:15:00,135.29,135.29,135.22,135.28,7845.0,119.2524,119.2524,119.1907,119.2436,7845.0
2019-11-25 15:20:00,135.29,135.3,135.24,135.27,12822.0,119.2524,119.2613,119.2084,119.2348,12822.0
2019-11-25 15:25:00,135.27,135.28,135.23,135.25,8513.0,119.2348,119.2436,119.1996,119.2172,8513.0
2019-11-25 15:30:00,135.26,135.29,135.2,135.21,17913.0,119.226,119.2524,119.1731,119.1819,17913.0
2019-11-25 15:35:00,135.21,135.21,135.17,135.2,12023.0,119.1819,119.1819,119.1467,119.1731,12023.0
2019-11-25 15:40:00,135.2,135.22,135.09,135.09,12310.0,119.1731,119.1907,119.0761,119.0761,12310.0
2019-11-25 15:45:00,135.1,135.17,135.06,135.07,24827.0,119.085,119.1467,119.0497,119.0585,24827.0
2019-11-25 15:50:00,135.06,135.21,135.0,135.2,31188.0,119.0497,119.1819,118.9968,119.1731,31188.0
2019-11-25 15:55:00,135.2,135.2,134.95,134.99,77610.0,119.1731,119.1731,118.9527,118.988,77610.0
2019-11-26 09:30:00,134.83,135.33,134.7,135.31,19346.0,118.847,119.2877,118.7324,119.2701,19346.0
2019-11-26 09:35:00,135.4,135.51,135.33,135.47,4058.0,119.3494,119.4464,119.2877,119.4111,4058.0
2019-11-26 09:40:00,135.46,135.57,135.3,135.3,14300.0,119.4023,119.4992,119.2613,119.2613,14300.0
2019-11-26 09:45:00,135.34,135.72,135.34,135.58,2950.0,119.2965,119.6315,119.2965,119.5081,2950.0
2019-11-26 09:50:00,135.58,135.69,135.53,135.65,5330.0,119.5081,119.605,119.464,119.5698,5330.0
2019-11-26 09:55:00,135.6,135.65,135.45,135.56,21170.0,119.5257,119.5698,119.3935,119.4904,21170.0
2019-11-26 10:00:00,135.5,135.59,135.47,135.52,6502.0,119.4375,119.5169,119.4111,119.4552,6502.0
2019-11-26 10:05:00,135.6,135.62,135.47,135.6,9120.0,119.5257,119.5433,119.4111,119.5257,9120.0
2019-11-26 10:10:00,135.59,135.73,135.53,135.69,10032.0,119.5169,119.6403,119.464,119.605,10032.0
2019-11-26 10:15:00,135.72,135.73,135.6,135.6,6380.0,119.6315,119.6403,119.5257,119.5257,6380.0
2019-11-26 10:20:00,135.63,135.73,135.6,135.65,5198.0,119.5521,119.6403,119.5257,119.5698,5198.0
2019-11-26 10:25:00,135.63,135.73,135.58,135.69,6526.0,119.5521,119.6403,119.5081,119.605,6526.0
2019-11-26 10:30:00,135.69,135.73,135.6,135.64,4933.0,119.605,119.6403,119.5257,119.5609,4933.0
2019-11-26 10:35:00,135.62,135.7,135.58,135.7,2606.0,119.5433,119.6138,119.5081,119.6138,2606.0
2019-11-26 10:40:00,135.7,135.73,135.64,135.66,4593.0,119.6138,119.6403,119.5609,119.5786,4593.0
2019-11-26 10:45:00,135.65,135.74,135.63,135.65,5664.0,119.5698,119.6491,119.5521,119.5698,5664.0
2019-11-26 10:50:00,135.67,135.67,135.53,135.57,4746.0,119.5874,119.5874,119.464,119.4992,4746.0
2019-11-26 10:55:00,135.58,135.73,135.57,135.71,18364.0,119.5081,119.6403,119.4992,119.6227,18364.0
2019-11-26 11:00:00,135.73,135.85,135.69,135.8,8869.0,119.6403,119.7461,119.605,119.702,8869.0
2019-11-26 11:05:00,135.81,135.81,135.7,135.75,8602.0,119.7108,119.7108,119.6138,119.6579,8602.0
2019-11-26 11:10:00,135.74,135.88,135.73,135.78,5330.0,119.6491,119.7725,119.6403,119.6844,5330.0
2019-11-26 11:15:00,135.78,135.82,135.72,135.75,2436.0,119.6844,119.7196,119.6315,119.6579,2436.0
2019-11-26 11:20:00,135.75,135.83,135.74,135.79,2163.0,119.6579,119.7284,119.6491,119.6932,2163.0
2019-11-26 11:25:00,135.83,135.97,135.83,135.95,3038.0,119.7284,119.8518,119.7284,119.8342,3038.0
2019-11-26 11:30:00,135.94,136.03,135.88,135.91,19010.0,119.8254,119.9047,119.7725,119.7989,19010.0
2019-11-26 11:35:00,135.89,136.01,135.8,135.96,8733.0,119.7813,119.8871,119.702,119.843,8733.0
2019-11-26 11:40:00,136.01,136.01,135.92,135.92,3453.0,119.8871,119.8871,119.8078,119.8078,3453.0
2019-11-26 11:45:00,135.92,135.95,135.89,135.92,5171.0,119.8078,119.8342,119.7813,119.8078,5171.0
2019-11-26 11:50:00,135.91,136.06,135.9,136.04,11483.0,119.7989,119.9312,119.7901,119.9135,11483.0
2019-11-26 11:55:00,136.05,136.07,136.01,136.06,3684.0,119.9223,119.94,119.8871,119.9312,3684.0
2019-11-26 12:00:00,136.05,136.18,136.05,136.13,18069.0,119.9223,120.0369,119.9223,119.9929,18069.0
2019-11-26 12:05:00,136.13,136.13,136.0,136.12,5639.0,119.9929,119.9929,119.8783,119.984,5639.0
2019-11-26 12:10:00,136.11,136.14,136.04,136.12,3708.0,119.9752,120.0017,119.9135,119.984,3708.0
2019-11-26 12:15:00,136.12,136.2,136.11,136.19,3289.0,119.984,120.0546,119.9752,120.0458,3289.0
2019-11-26 12:20:00,136.23,136.23,136.11,136.19,3683.0,120.081,120.081,119.9752,120.0458,3683.0
2019-11-26 12:25:00,136.19,136.27,136.18,136.25,4476.0,120.0458,120.1163,120.0369,120.0986,4476.0
2019-11-26 12:30:00,136.24,136.31,136.21,136.31,2256.0,120.0898,120.1515,120.0634,120.1515,2256.0
2019-11-26 12:35:00,136.3,136.36,136.29,136.35,3163.0,120.1427,120.1956,120.1339,120.1868,3163.0
2019-11-26 12:40:00,136.37,136.37,136.29,136.32,5473.0,120.2044,120.2044,120.1339,120.1603,5473.0
2019-11-26 12:45:00,136.38,136.48,136.35,136.37,10594.0,120.2132,120.3014,120.1868,120.2044,10594.0
2019-11-26 12:50:00,136.39,136.52,136.39,136.4,8988.0,120.222,120.3366,120.222,120.2309,8988.0
2019-11-26 12:55:00,136.41,136.48,136.38,136.38,3479.0,120.2397,120.3014,120.2132,120.2132,3479.0
2019-11-26 13:00:00,136.39,136.46,136.34,136.43,2848.0,120.222,120.2837,120.178,120.2573,2848.0
2019-11-26 13:05:00,136.41,136.45,136.38,136.44,3707.0,120.2397,120.2749,120.2132,120.2661,3707.0
2019-11-26 13:10:00,136.44,136.49,136.42,136.48,5494.0,120.2661,120.3102,120.2485,120.3014,5494.0
2019-11-26 13:15:00,136.47,136.47,136.4,136.44,4626.0,120.2926,120.2926,120.2309,120.2661,4626.0
2019-11-26 13:20:00,136.44,136.48,136.39,136.41,24064.0,120.2661,120.3014,120.222,120.2397,24064.0
2019-11-26 13:25:00,136.4,136.4,136.26,136.29,23109.0,120.2309,120.2309,120.1075,120.1339,23109.0
2019-11-26 13:30:00,136.27,136.3,136.25,136.28,5879.0,120.1163,120.1427,120.0986,120.1251,5879.0
2019-11-26 13:35:00,136.29,136.42,136.29,136.42,3426.0,120.1339,120.2485,120.1339,120.2485,3426.0
2019-11-26 13:40:00,136.42,136.46,136.36,136.45,5587.0,120.2485,120.2837,120.1956,120.2749,5587.0
2019-11-26 13:45:00,136.45,136.48,136.4,136.46,4291.0,120.2749,120.3014,120.2309,120.2837,4291.0
2019-11-26 13:50:00,136.48,136.53,136.44,136.53,9348.0,120.3014,120.3454,120.2661,120.3454,9348.0
2019-11-26 13:55:00,136.52,136.56,136.51,136.55,5170.0,120.3366,120.3719,120.3278,120.3631,5170.0
2019-11-26 14:00:00,136.56,136.58,136.48,136.49,6082.0,120.3719,120.3895,120.3014,120.3102,6082.0
2019-11-26 14:05:00,136.46,136.5,136.42,136.5,5658.0,120.2837,120.319,120.2485,120.319,5658.0
2019-11-26 14:10:00,136.51,136.55,136.47,136.48,10429.0,120.3278,120.3631,120.2926,120.3014,10429.0
2019-11-26 14:15:00,136.47,136.49,136.39,136.4,7272.0,120.2926,120.3102,120.222,120.2309,7272.0
2019-11-26 14:20:00,136.39,136.41,136.27,136.28,6880.0,120.222,120.2397,120.1163,120.1251,6880.0
2019-11-26 14:25:00,136.29,136.31,136.28,136.3,5298.0,120.1339,120.1515,120.1251,120.1427,5298.0
2019-11-26 14:30:00,136.31,136.32,136.23,136.3,6908.0,120.1515,120.1603,120.081,120.1427,6908.0
2019-11-26 14:35:00,136.27,136.32,136.23,136.3,5001.0,120.1163,120.1603,120.081,120.1427,5001.0
2019-11-26 14:40:00,136.3,136.31,136.25,136.3,3801.0,120.1427,120.1515,120.0986,120.1427,3801.0
2019-11-26 14:45:00,136.29,136.33,136.26,136.29,5835.0,120.1339,120.1692,120.1075,120.1339,5835.0
2019-11-26 14:50:00,136.28,136.36,136.28,136.35,6002.0,120.1251,120.1956,120.1251,120.1868,6002.0
2019-11-26 14:55:00,136.34,136.37,136.32,136.36,5883.0,120.178,120.2044,120.1603,120.1956,5883.0
2019-11-26 15:00:00,136.36,136.42,136.35,136.42,11589.0,120.1956,120.2485,120.1868,120.2485,11589.0
2019-11-26 15:05:00,136.41,136.51,136.4,136.51,11939.0,120.2397,120.3278,120.2309,120.3278,11939.0
2019-11-26 15:10:00,136.51,136.55,136.51,136.53,6417.0,120.3278,120.3631,120.3278,120.3454,6417.0
2019-11-26 15:15:00,136.54,136.63,136.54,136.63,12396.0,120.3543,120.4336,120.3543,120.4336,12396.0
2019-11-26 15:20:00,136.61,136.64,136.57,136.63,9054.0,120.416,120.4424,120.3807,120.4336,9054.0
2019-11-26 15:25:00,136.61,136.67,136.61,136.64,6356.0,120.416,120.4689,120.416,120.4424,6356.0
2019-11-26 15:30:00,136.64,136.64,136.58,136.62,8021.0,120.4424,120.4424,120.3895,120.4248,8021.0
2019-11-26 15:35:00,136.62,136.62,136.55,136.56,16770.0,120.4248,120.4248,120.3631,120.3719,16770.0
2019-11-26 15:40:00,136.56,136.68,136.56,136.67,19248.0,120.3719,120.4777,120.3719,120.4689,19248.0
2019-11-26 15:45:00,136.68,136.68,136.6,136.64,24363.0,120.4777,120.4777,120.4071,120.4424,24363.0
2019-11-26 15:50:00,136.64,136.9,136.63,136.9,123601.0,120.4424,120.6716,120.4336,120.6716,123601.0
2019-11-26 15:55:00,136.87,136.9,136.61,136.71,108100.0,120.6451,120.6716,120.416,120.5041,108100.0
2019-11-27 09:30:00,137.08,137.09,136.17,136.52,40823.0,120.8302,120.8391,120.0281,120.3366,40823.0
2019-11-27 09:35:00,136.61,136.61,136.15,136.15,12287.0,120.416,120.416,120.0105,120.0105,12287.0
2019-11-27 09:40:00,136.14,136.37,136.13,136.3,9094.0,120.0017,120.2044,119.9929,120.1427,9094.0
2019-11-27 09:45:00,136.3,136.37,136.19,136.22,14239.0,120.1427,120.2044,120.0458,120.0722,14239.0
2019-11-27 09:50:00,136.22,136.55,136.22,136.53,7976.0,120.0722,120.3631,120.0722,120.3454,7976.0
2019-11-27 09:55:00,136.61,136.79,136.57,136.76,5310.0,120.416,120.5746,120.3807,120.5482,5310.0
2019-11-27 10:00:00,136.73,136.73,136.55,136.55,3057.0,120.5217,120.5217,120.3631,120.3631,3057.0
2019-11-27 10:05:00,136.56,136.78,136.41,136.74,7010.0,120.3719,120.5658,120.2397,120.5306,7010.0
2019-11-27 10:10:00,136.74,136.74,136.51,136.54,6111.0,120.5306,120.5306,120.3278,120.3543,6111.0
2019-11-27 10:15:00,136.56,136.67,136.56,136.57,3896.0,120.3719,120.4689,120.3719,120.3807,3896.0
2019-11-27 10:20:00,136.56,136.6,136.53,136.57,4580.0,120.3719,120.4071,120.3454,120.3807,4580.0
2019-11-27 10:25:00,136.6,136.68,136.52,136.53,5691.0,120.4071,120.4777,120.3366,120.3454,5691.0
2019-11-27 10:30:00,136.55,136.75,136.55,136.73,3204.0,120.3631,120.5394,120.3631,120.5217,3204.0
2019-11-27 10:35:00,136.73,136.73,136.58,136.64,5612.0,120.5217,120.5217,120.3895,120.4424,5612.0
2019-11-27 10:40:00,136.7,136.88,136.7,136.83,2677.0,120.4953,120.654,120.4953,120.6099,2677.0
2019-11-27 10:45:00,136.87,137.0,136.85,136.87,11687.0,120.6451,120.7597,120.6275,120.6451,11687.0
2019-11-27 10:50:00,136.86,136.87,136.8,136.85,2767.0,120.6363,120.6451,120.5834,120.6275,2767.0
2019-11-27 10:55:00,136.85,136.97,136.83,136.88,4049.0,120.6275,120.7333,120.6099,120.654,4049.0
2019-11-27 11:00:00,136.84,136.93,136.82,136.89,1706.0,120.6187,120.698,120.6011,120.6628,1706.0
2019-11-27 11:05:00,136.89,136.89,136.85,136.86,5546.0,120.6628,120.6628,120.6275,120.6363,5546.0
2019-11-27 11:10:00,136.85,136.86,136.74,136.81,3900.0,120.6275,120.6363,120.5306,120.5923,3900.0
2019-11-27 11:15:00,136.8,136.8,136.74,136.77,3053.0,120.5834,120.5834,120.5306,120.557,3053.0
2019-11-27 11:20:00,136.82,136.82,136.76,136.78,1834.0,120.6011,120.6011,120.5482,120.5658,1834.0
2019-11-27 11:25:00,136.76,136.82,136.76,136.82,4300.0,120.5482,120.6011,120.5482,120.6011,4300.0
2019-11-27 11:30:00,136.84,136.9,136.82,136.88,4081.0,120.6187,120.6716,120.6011,120.654,4081.0
2019-11-27 11:35:00,136.87,136.94,136.85,136.94,2189.0,120.6451,120.7068,120.6275,120.7068,2189.0
2019-11-27 11:40:00,136.96,136.99,136.88,136.98,5527.0,120.7245,120.7509,120.654,120.7421,5527.0
2019-11-27 11:45:00,136.99,137.0,136.82,136.82,6569.0,120.7509,120.7597,120.6011,120.6011,6569.0
2019-11-27 11:50:00,136.81,136.88,136.8,136.88,2088.0,120.5923,120.654,120.5834,120.654,2088.0
2019-11-27 11:55:00,136.94,136.94,136.89,136.89,1246.0,120.7068,120.7068,120.6628,120.6628,1246.0
2019-11-27 12:00:00,136.86,136.99,136.86,136.95,8453.0,120.6363,120.7509,120.6363,120.7157,8453.0
2019-11-27 12:05:00,136.95,136.95,136.9,136.94,4850.0,120.7157,120.7157,120.6716,120.7068,4850.0
2019-11-27 12:10:00,136.93,137.0,136.89,136.98,8486.0,120.698,120.7597,120.6628,120.7421,8486.0
2019-11-27 12:15:00,136.98,136.99,136.94,136.94,3842.0,120.7421,120.7509,120.7068,120.7068,3842.0
2019-11-27 12:20:00,136.94,137.03,136.92,137.0,37334.0,120.7068,120.7862,120.6892,120.7597,37334.0
2019-11-27 12:25:00,137.0,137.23,137.0,137.23,71437.0,120.7597,120.9625,120.7597,120.9625,71437.0
2019-11-27 12:30:00,137.23,137.24,137.01,137.04,20547.0,120.9625,120.9713,120.7685,120.795,20547.0
2019-11-27 12:35:00,137.03,137.03,136.97,137.01,6706.0,120.7862,120.7862,120.7333,120.7685,6706.0
2019-11-27 12:40:00,137.01,137.02,136.95,136.97,5284.0,120.7685,120.7774,120.7157,120.7333,5284.0
2019-11-27 12:45:00,136.96,137.0,136.95,137.0,2328.0,120.7245,120.7597,120.7157,120.7597,2328.0
2019-11-27 12:50:00,137.03,137.11,137.0,137.08,2915.0,120.7862,120.8567,120.7597,120.8302,2915.0
2019-11-27 12:55:00,137.06,137.06,137.03,137.04,3786.0,120.8126,120.8126,120.7862,120.795,3786.0
2019-11-27 13:00:00,137.04,137.05,136.98,137.0,4779.0,120.795,120.8038,120.7421,120.7597,4779.0
2019-11-27 13:05:00,137.03,137.06,137.0,137.06,3129.0,120.7862,120.8126,120.7597,120.8126,3129.0
2019-11-27 13:10:00,137.05,137.18,137.05,137.16,6683.0,120.8038,120.9184,120.8038,120.9008,6683.0
2019-11-27 13:15:00,137.17,137.23,137.14,137.2,7355.0,120.9096,120.9625,120.8831,120.936,7355.0
2019-11-27 13:20:00,137.19,137.22,137.1,137.22,3621.0,120.9272,120.9537,120.8479,120.9537,3621.0
2019-11-27 13:25:00,137.23,137.32,137.19,137.2,11931.0,120.9625,121.0418,120.9272,120.936,11931.0
2019-11-27 13:30:00,137.19,137.28,137.11,137.12,5466.0,120.9272,121.0065,120.8567,120.8655,5466.0
2019-11-27 13:35:00,137.13,137.22,137.11,137.17,11681.0,120.8743,120.9537,120.8567,120.9096,11681.0
2019-11-27 13:40:00,137.2,137.27,137.17,137.24,22212.0,120.936,120.9977,120.9096,120.9713,22212.0
2019-11-27 13:45:00,137.22,137.22,137.09,137.09,3867.0,120.9537,120.9537,120.8391,120.8391,3867.0
2019-11-27 13:50:00,137.11,137.12,137.06,137.09,4174.0,120.8567,120.8655,120.8126,120.8391,4174.0
2019-11-27 13:55:00,137.08,137.08,136.97,136.99,4586.0,120.8302,120.8302,120.7333,120.7509,4586.0
2019-11-27 14:00:00,136.99,137.03,136.96,137.02,2636.0,120.7509,120.7862,120.7245,120.7774,2636.0
2019-11-27 14:05:00,137.02,137.02,136.96,136.96,5856.0,120.7774,120.7774,120.7245,120.7245,5856.0
2019-11-27 14:10:00,136.96,137.0,136.95,137.0,4338.0,120.7245,120.7597,120.7157,120.7597,4338.0
2019-11-27 14:15:00,137.03,137.11,137.01,137.11,8155.0,120.7862,120.8567,120.7685,120.8567,8155.0
2019-11-27 14:20:00,137.13,137.2,137.12,137.18,8534.0,120.8743,120.936,120.8655,120.9184,8534.0
2019-11-27 14:25:00,137.18,137.2,137.08,137.09,28542.0,120.9184,120.936,120.8302,120.8391,28542.0
2019-11-27 14:30:00,137.08,137.09,137.05,137.05,4437.0,120.8302,120.8391,120.8038,120.8038,4437.0
2019-11-27 14:35:00,137.04,137.04,136.98,136.98,4983.0,120.795,120.795,120.7421,120.7421,4983.0
2019-11-27 14:40:00,136.96,137.0,136.95,137.0,1890.0,120.7245,120.7597,120.7157,120.7597,1890.0
2019-11-27 14:45:00,136.99,137.03,136.99,137.02,3173.0,120.7509,120.7862,120.7509,120.7774,3173.0
2019-11-27 14:50:00,137.01,137.01,136.95,136.96,3424.0,120.7685,120.7685,120.7157,120.7245,3424.0
2019-11-27 14:55:00,136.97,137.02,136.96,137.01,4118.0,120.7333,120.7774,120.7245,120.7685,4118.0
2019-11-27 15:00:00,137.01,137.05,137.01,137.04,3292.0,120.7685,120.8038,120.7685,120.795,3292.0
2019-11-27 15:05:00,137.04,137.04,137.0,137.01,5990.0,120.795,120.795,120.7597,120.7685,5990.0
2019-11-27 15:10:00,137.02,137.04,137.01,137.03,2667.0,120.7774,120.795,120.7685,120.7862,2667.0
2019-11-27 15:15:00,137.05,137.1,137.04,137.07,5992.0,120.8038,120.8479,120.795,120.8214,5992.0
2019-11-27 15:20:00,137.06,137.08,137.03,137.03,4510.0,120.8126,120.8302,120.7862,120.7862,4510.0
2019-11-27 15:25:00,137.04,137.04,136.95,136.95,3348.0,120.795,120.795,120.7157,120.7157,3348.0
2019-11-27 15:30:00,136.97,136.98,136.86,136.91,9754.0,120.7333,120.7421,120.6363,120.6804,9754.0
2019-11-27 15:35:00,136.9,136.9,136.84,136.85,7163.0,120.6716,120.6716,120.6187,120.6275,7163.0
2019-11-27 15:40:00,136.83,136.92,136.82,136.85,8366.0,120.6099,120.6892,120.6011,120.6275,8366.0
2019-11-27 15:45:00,136.84,136.87,136.79,136.87,7427.0,120.6187,120.6451,120.5746,120.6451,7427.0
2019-11-27 15:50:00,136.86,136.91,136.86,136.86,16025.0,120.6363,120.6804,120.6363,120.6363,16025.0
2019-11-27 15:55:00,136.86,136.93,136.79,136.92,39792.0,120.6363,120.698,120.5746,120.6892,39792.0
2019-11-29 09:30:00,136.83,136.98,136.7,136.7,13818.0,120.6099,120.7421,120.4953,120.4953,13818.0
2019-11-29 09:35:00,136.8,136.98,136.63,136.76,5015.0,120.5834,120.7421,120.4336,120.5482,5015.0
2019-11-29 09:40:00,136.78,136.84,136.58,136.59,4698.0,120.5658,120.6187,120.3895,120.3983,4698.0
2019-11-29 09:45:00,136.6,136.7,136.53,136.7,4245.0,120.4071,120.4953,120.3454,120.4953,4245.0
2019-11-29 09:50:00,136.66,136.66,136.47,136.58,2129.0,120.46,120.46,120.2926,120.3895,2129.0
2019-11-29 09:55:00,136.61,136.77,136.61,136.71,2800.0,120.416,120.557,120.416,120.5041,2800.0
2019-11-29 10:00:00,136.7,136.8,136.69,136.72,6459.0,120.4953,120.5834,120.4865,120.5129,6459.0
2019-11-29 10:05:00,136.72,137.03,136.72,136.97,5023.0,120.5129,120.7862,120.5129,120.7333,5023.0
2019-11-29 10:10:00,136.99,136.99,136.88,136.99,1400.0,120.7509,120.7509,120.654,120.7509,1400.0
2019-11-29 10:15:00,136.98,137.05,136.93,137.05,3228.0,120.7421,120.8038,120.698,120.8038,3228.0
2019-11-29 10:20:00,137.04,137.12,136.91,137.0,6892.0,120.795,120.8655,120.6804,120.7597,6892.0
2019-11-29 10:25:00,137.01,137.02,136.93,136.94,4200.0,120.7685,120.7774,120.698,120.7068,4200.0
2019-11-29 10:30:00,136.94,136.94,136.8,136.82,4814.0,120.7068,120.7068,120.5834,120.6011,4814.0
2019-11-29 10:35:00,136.76,136.92,136.75,136.89,2427.0,120.5482,120.6892,120.5394,120.6628,2427.0
2019-11-29 10:40:00,136.88,136.93,136.82,136.93,7450.0,120.654,120.698,120.6011,120.698,7450.0
2019-11-29 10:45:00,136.94,137.13,136.94,137.13,2680.0,120.7068,120.8743,120.7068,120.8743,2680.0
2019-11-29 10:50:00,137.1,137.19,137.05,137.1,4504.0,120.8479,120.9272,120.8038,120.8479,4504.0
2019-11-29 10:55:00,137.13,137.13,136.93,136.93,1838.0,120.8743,120.8743,120.698,120.698,1838.0
2019-11-29 11:00:00,136.95,137.01,136.91,136.91,5295.0,120.7157,120.7685,120.6804,120.6804,5295.0
2019-11-29 11:05:00,136.94,137.06,136.94,137.04,1944.0,120.7068,120.8126,120.7068,120.795,1944.0
2019-11-29 11:10:00,137.02,137.06,136.99,137.02,3766.0,120.7774,120.8126,120.7509,120.7774,3766.0
2019-11-29 11:15:00,137.03,137.11,137.03,137.05,3108.0,120.7862,120.8567,120.7862,120.8038,3108.0
2019-11-29 11:20:00,137.03,137.12,137.03,137.1,2440.0,120.7862,120.8655,120.7862,120.8479,2440.0
2019-11-29 11:25:00,137.06,137.08,137.0,137.05,2434.0,120.8126,120.8302,120.7597,120.8038,2434.0
2019-11-29 11:30:00,137.05,137.21,137.01,137.14,4163.0,120.8038,120.9448,120.7685,120.8831,4163.0
2019-11-29 11:35:00,137.13,137.15,137.1,137.14,2385.0,120.8743,120.892,120.8479,120.8831,2385.0
2019-11-29 11:40:00,137.2,137.2,137.13,137.14,4211.0,120.936,120.936,120.8743,120.8831,4211.0
2019-11-29 11:45:00,137.12,137.14,136.98,137.02,8770.0,120.8655,120.8831,120.7421,120.7774,8770.0
2019-11-29 11:50:00,137.02,137.07,136.95,137.04,8461.0,120.7774,120.8214,120.7157,120.795,8461.0
2019-11-29 11:55:00,137.04,137.07,136.88,136.93,16050.0,120.795,120.8214,120.654,120.698,16050.0
2019-11-29 12:00:00,136.93,136.95,136.81,136.92,6358.0,120.698,120.7157,120.5923,120.6892,6358.0
2019-11-29 12:05:00,136.94,137.11,136.94,137.06,3285.0,120.7068,120.8567,120.7068,120.8126,3285.0
2019-11-29 12:10:00,137.06,137.08,136.97,136.98,5240.0,120.8126,120.8302,120.7333,120.7421,5240.0
2019-11-29 12:15:00,136.96,136.96,136.84,136.84,3197.0,120.7245,120.7245,120.6187,120.6187,3197.0
2019-11-29 12:20:00,136.85,136.97,136.84,136.97,6741.0,120.6275,120.7333,120.6187,120.7333,6741.0
2019-11-29 12:25:00,136.96,137.0,136.83,136.85,6861.0,120.7245,120.7597,120.6099,120.6275,6861.0
2019-11-29 12:30:00,136.87,136.93,136.8,136.84,5503.0,120.6451,120.698,120.5834,120.6187,5503.0
2019-11-29 12:35:00,136.84,136.86,136.72,136.72,7275.0,120.6187,120.6363,120.5129,120.5129,7275.0
2019-11-29 12:40:00,136.72,136.83,136.68,136.78,10795.0,120.5129,120.6099,120.4777,120.5658,10795.0
2019-11-29 12:45:00,136.8,137.0,136.79,136.93,9233.0,120.5834,120.7597,120.5746,120.698,9233.0
2019-11-29 12:50:00,136.92,136.98,136.86,136.87,19725.0,120.6892,120.7421,120.6363,120.6451,19725.0
2019-11-29 12:55:00,136.9,136.96,136.74,136.8,42550.0,120.6716,120.7245,120.5306,120.5834,42550.0
2019-12-02 09:30:00,136.99,137.27,136.33,136.52,29635.0,120.7509,120.9977,120.1692,120.3366,29635.0
2019-12-02 09:35:00,136.63,136.96,136.17,136.28,16207.0,120.4336,120.7245,120.0281,120.1251,16207.0
2019-12-02 09:40:00,136.33,136.55,136.19,136.27,9495.0,120.1692,120.3631,120.0458,120.1163,9495.0
2019-12-02 09:45:00,136.36,136.53,136.22,136.22,10317.0,120.1956,120.3454,120.0722,120.0722,10317.0
2019-12-02 09:50:00,136.27,136.31,136.2,136.3,14161.0,120.1163,120.1515,120.0546,120.1427,14161.0
2019-12-02 09:55:00,136.28,136.33,136.2,136.27,14625.0,120.1251,120.1692,120.0546,120.1163,14625.0
2019-12-02 10:00:00,136.26,136.26,135.99,136.22,18084.0,120.1075,120.1075,119.8695,120.0722,18084.0
2019-12-02 10:05:00,136.16,136.17,135.97,136.12,9209.0,120.0193,120.0281,119.8518,119.984,9209.0
2019-12-02 10:10:00,136.15,136.37,136.12,136.19,11638.0,120.0105,120.2044,119.984,120.0458,11638.0
2019-12-02 10:15:00,136.21,136.29,136.0,136.0,18123.0,120.0634,120.1339,119.8783,119.8783,18123.0
2019-12-02 10:20:00,136.0,136.12,135.96,135.99,15156.0,119.8783,119.984,119.843,119.8695,15156.0
2019-12-02 10:25:00,136.0,136.08,135.89,136.0,19470.0,119.8783,119.9488,119.7813,119.8783,19470.0
2019-12-02 10:30:00,135.98,135.98,135.73,135.84,8979.0,119.8606,119.8606,119.6403,119.7372,8979.0
2019-12-02 10:35:00,135.81,135.86,135.58,135.84,17219.0,119.7108,119.7549,119.5081,119.7372,17219.0
2019-12-02 10:40:00,135.84,135.95,135.79,135.84,7285.0,119.7372,119.8342,119.6932,119.7372,7285.0
2019-12-02 10:45:00,135.83,135.83,135.63,135.63,19277.0,119.7284,119.7284,119.5521,119.5521,19277.0
2019-12-02 10:50:00,135.63,135.66,135.48,135.6,7099.0,119.5521,119.5786,119.4199,119.5257,7099.0
2019-12-02 10:55:00,135.62,135.93,135.61,135.8,15227.0,119.5433,119.8166,119.5345,119.702,15227.0
2019-12-02 11:00:00,135.85,135.89,135.67,135.81,6619.0,119.7461,119.7813,119.5874,119.7108,6619.0
2019-12-02 11:05:00,135.78,135.89,135.69,135.89,9453.0,119.6844,119.7813,119.605,119.7813,9453.0
2019-12-02 11:10:00,135.89,135.93,135.76,135.84,7573.0,119.7813,119.8166,119.6667,119.7372,7573.0
2019-12-02 11:15:00,135.82,136.0,135.78,135.96,8141.0,119.7196,119.8783,119.6844,119.843,8141.0
2019-12-02 11:20:00,135.94,136.11,135.86,136.04,11713.0,119.8254,119.9752,119.7549,119.9135,11713.0
2019-12-02 11:25:00,136.05,136.21,136.05,136.14,4964.0,119.9223,120.0634,119.9223,120.0017,4964.0
2019-12-02 11:30:00,136.18,136.2,136.07,136.12,7170.0,120.0369,120.0546,119.94,119.984,7170.0
2019-12-02 11:35:00,136.1,136.12,135.83,136.04,9916.0,119.9664,119.984,119.7284,119.9135,9916.0
2019-12-02 11:40:00,136.1,136.14,136.01,136.03,7949.0,119.9664,120.0017,119.8871,119.9047,7949.0
2019-12-02 11:45:00,136.05,136.14,136.03,136.14,5879.0,119.9223,120.0017,119.9047,120.0017,5879.0
2019-12-02 11:50:00,136.14,136.28,136.14,136.25,6349.0,120.0017,120.1251,120.0017,120.0986,6349.0
2019-12-02 11:55:00,136.23,136.33,136.23,136.32,7188.0,120.081,120.1692,120.081,120.1603,7188.0
2019-12-02 12:00:00,136.32,136.35,136.26,136.34,8940.0,120.1603,120.1868,120.1075,120.178,8940.0
2019-12-02 12:05:00,136.34,136.36,136.3,136.33,5177.0,120.178,120.1956,120.1427,120.1692,5177.0
2019-12-02 12:10:00,136.35,136.37,136.29,136.3,5510.0,120.1868,120.2044,120.1339,120.1427,5510.0
2019-12-02 12:15:00,136.3,136.3,136.07,136.14,5221.0,120.1427,120.1427,119.94,120.0017,5221.0
2019-12-02 12:20:00,136.12,136.19,136.11,136.15,6423.0,119.984,120.0458,119.9752,120.0105,6423.0
2019-12-02 12:25:00,136.14,136.19,135.9,135.97,8293.0,120.0017,120.0458,119.7901,119.8518,8293.0
2019-12-02 12:30:00,135.99,136.01,135.9,135.95,3942.0,119.8695,119.8871,119.7901,119.8342,3942.0
2019-12-02 12:35:00,135.95,136.02,135.9,135.97,5535.0,119.8342,119.8959,119.7901,119.8518,5535.0
2019-12-02 12:40:00,136.0,136.06,135.97,136.04,9314.0,119.8783,119.9312,119.8518,119.9135,9314.0
2019-12-02 12:45:00,136.05,136.08,135.91,135.92,6692.0,119.9223,119.9488,119.7989,119.8078,6692.0
2019-12-02 12:50:00,135.92,135.99,135.87,135.96,6155.0,119.8078,119.8695,119.7637,119.843,6155.0
2019-12-02 12:55:00,135.98,135.98,135.86,135.87,5157.0,119.8606,119.8606,119.7549,119.7637,5157.0
2019-12-02 13:00:00,135.83,135.92,135.81,135.92,5436.0,119.7284,119.8078,119.7108,119.8078,5436.0
2019-12-02 13:05:00,135.93,136.0,135.9,136.0,5263.0,119.8166,119.8783,119.7901,119.8783,5263.0
2019-12-02 13:10:00,136.01,136.03,135.98,136.0,6775.0,119.8871,119.9047,119.8606,119.8783,6775.0
2019-12-02 13:15:00,135.99,136.0,135.93,135.97,4705.0,119.8695,119.8783,119.8166,119.8518,4705.0
2019-12-02 13:20:00,136.0,136.08,136.0,136.06,3571.0,119.8783,119.9488,119.8783,119.9312,3571.0
2019-12-02 13:25:00,136.07,136.15,136.07,136.13,3196.0,119.94,120.0105,119.94,119.9929,3196.0
2019-12-02 13:30:00,136.14,136.16,135.96,135.98,6771.0,120.0017,120.0193,119.843,119.8606,6771.0
2019-12-02 13:35:00,135.99,135.99,135.89,135.94,5155.0,119.8695,119.8695,119.7813,119.8254,5155.0
2019-12-02 13:40:00,135.88,135.98,135.85,135.88,7939.0,119.7725,119.8606,119.7461,119.7725,7939.0
2019-12-02 13:45:00,135.88,135.93,135.85,135.89,7809.0,119.7725,119.8166,119.7461,119.7813,7809.0
2019-12-02 13:50:00,135.9,135.91,135.83,135.88,8334.0,119.7901,119.7989,119.7284,119.7725,8334.0
2019-12-02 13:55:00,135.9,135.91,135.84,135.86,6266.0,119.7901,119.7989,119.7372,119.7549,6266.0
2019-12-02 14:00:00,135.85,135.85,135.73,135.78,10344.0,119.7461,119.7461,119.6403,119.6844,10344.0
2019-12-02 14:05:00,135.78,135.79,135.76,135.77,3264.0,119.6844,119.6932,119.6667,119.6755,3264.0
2019-12-02 14:10:00,135.79,135.88,135.77,135.88,10127.0,119.6932,119.7725,119.6755,119.7725,10127.0
2019-12-02 14:15:00,135.86,135.89,135.78,135.78,4402.0,119.7549,119.7813,119.6844,119.6844,4402.0
2019-12-02 14:20:00,135.78,135.81,135.76,135.79,7429.0,119.6844,119.7108,119.6667,119.6932,7429.0
2019-12-02 14:25:00,135.79,135.83,135.75,135.75,4977.0,119.6932,119.7284,119.6579,119.6579,4977.0
2019-12-02 14:30:00,135.76,135.82,135.76,135.79,6135.0,119.6667,119.7196,119.6667,119.6932,6135.0
2019-12-02 14:35:00,135.8,135.82,135.74,135.78,9277.0,119.702,119.7196,119.6491,119.6844,9277.0
2019-12-02 14:40:00,135.78,135.82,135.74,135.82,5256.0,119.6844,119.7196,119.6491,119.7196,5256.0
2019-12-02 14:45:00,135.81,135.88,135.8,135.83,7482.0,119.7108,119.7725,119.702,119.7284,7482.0
2019-12-02 14:50:00,135.83,135.86,135.74,135.74,10349.0,119.7284,119.7549,119.6491,119.6491,10349.0
2019-12-02 14:55:00,135.76,135.8,135.74,135.78,7892.0,119.6667,119.702,119.6491,119.6844,7892.0
2019-12-02 15:00:00,135.77,135.77,135.71,135.71,10747.0,119.6755,119.6755,119.6227,119.6227,10747.0
2019-12-02 15:05:00,135.71,135.71,135.57,135.59,9088.0,119.6227,119.6227,119.4992,119.5169,9088.0
2019-12-02 15:10:00,135.61,135.61,135.51,135.53,9651.0,119.5345,119.5345,119.4464,119.464,9651.0
2019-12-02 15:15:00,135.51,135.6,135.51,135.57,6271.0,119.4464,119.5257,119.4464,119.4992,6271.0
2019-12-02 15:20:00,135.56,135.58,135.5,135.55,13060.0,119.4904,119.5081,119.4375,119.4816,13060.0
2019-12-02 15:25:00,135.53,135.55,135.49,135.53,20513.0,119.464,119.4816,119.4287,119.464,20513.0
2019-12-02 15:30:00,135.52,135.56,135.49,135.55,25876.0,119.4552,119.4904,119.4287,119.4816,25876.0
2019-12-02 15:35:00,135.54,135.69,135.49,135.58,19376.0,119.4728,119.605,119.4287,119.5081,19376.0
2019-12-02 15:40:00,135.57,135.6,135.49,135.53,15558.0,119.4992,119.5257,119.4287,119.464,15558.0
2019-12-02 15:45:00,135.53,135.55,135.4,135.44,27776.0,119.464,119.4816,119.3494,119.3847,27776.0
2019-12-02 15:50:00,135.44,135.58,135.37,135.47,55712.0,119.3847,119.5081,119.323,119.4111,55712.0
2019-12-02 15:55:00,135.47,135.58,135.32,135.42,169634.0,119.4111,119.5081,119.2789,119.367,169634.0
2019-12-03 09:30:00,134.78,134.85,134.36,134.62,25371.0,118.8029,118.8646,118.4327,118.6619,25371.0
2019-12-03 09:35:00,134.66,135.1,134.49,134.5,15946.0,118.6971,119.085,118.5473,118.5561,15946.0
2019-12-03 09:40:00,134.47,134.68,134.42,134.56,10672.0,118.5296,118.7147,118.4856,118.609,10672.0
2019-12-03 09:45:00,134.44,134.49,134.1,134.1,27117.0,118.5032,118.5473,118.2035,118.2035,27117.0
2019-12-03 09:50:00,134.04,134.26,133.91,134.22,13443.0,118.1506,118.3445,118.036,118.3093,13443.0
2019-12-03 09:55:00,134.18,134.29,133.98,134.18,11964.0,118.274,118.371,118.0977,118.274,11964.0
2019-12-03 10:00:00,134.19,134.2,133.93,134.06,18444.0,118.2828,118.2917,118.0537,118.1682,18444.0
2019-12-03 10:05:00,134.02,134.12,133.75,133.81,15867.0,118.133,118.2211,117.895,117.9479,15867.0
2019-12-03 10:10:00,133.81,133.87,133.7,133.81,47800.0,117.9479,118.0008,117.8509,117.9479,47800.0
2019-12-03 10:15:00,133.78,133.86,133.73,133.8,21643.0,117.9214,117.992,117.8774,117.9391,21643.0
2019-12-03 10:20:00,133.81,133.92,133.72,133.75,17165.0,117.9479,118.0448,117.8686,117.895,17165.0
2019-12-03 10:25:00,133.72,134.0,133.71,133.97,27573.0,117.8686,118.1154,117.8597,118.0889,27573.0
2019-12-03 10:30:00,133.99,134.04,133.86,133.93,18403.0,118.1065,118.1506,117.992,118.0537,18403.0
2019-12-03 10:35:00,133.9,134.04,133.85,134.03,19017.0,118.0272,118.1506,117.9831,118.1418,19017.0
2019-12-03 10:40:00,134.0,134.07,133.9,134.01,13254.0,118.1154,118.1771,118.0272,118.1242,13254.0
2019-12-03 10:45:00,133.98,134.04,133.86,133.99,14428.0,118.0977,118.1506,117.992,118.1065,14428.0
2019-12-03 10:50:00,133.97,134.02,133.8,133.83,21467.0,118.0889,118.133,117.9391,117.9655,21467.0
2019-12-03 10:55:00,133.79,134.18,133.79,134.17,11555.0,117.9303,118.274,117.9303,118.2652,11555.0
2019-12-03 11:00:00,134.17,134.17,133.88,134.05,10343.0,118.2652,118.2652,118.0096,118.1594,10343.0
2019-12-03 11:05:00,134.02,134.21,134.01,134.1,7143.0,118.133,118.3005,118.1242,118.2035,7143.0
2019-12-03 11:10:00,134.13,134.23,134.13,134.15,7373.0,118.2299,118.3181,118.2299,118.2476,7373.0
2019-12-03 11:15:00,134.18,134.25,134.05,134.12,16643.0,118.274,118.3357,118.1594,118.2211,16643.0
2019-12-03 11:20:00,134.14,134.18,134.05,134.09,6453.0,118.2388,118.274,118.1594,118.1947,6453.0
2019-12-03 11:25:00,134.1,134.14,134.04,134.06,11716.0,118.2035,118.2388,118.1506,118.1682,11716.0
2019-12-03 11:30:00,134.06,134.13,133.92,133.97,5830.0,118.1682,118.2299,118.0448,118.0889,5830.0
2019-12-03 11:35:00,133.97,134.14,133.94,134.13,10191.0,118.0889,118.2388,118.0625,118.2299,10191.0
2019-12-03 11:40:00,134.13,134.18,134.01,134.14,6780.0,118.2299,118.274,118.1242,118.2388,6780.0
2019-12-03 11:45:00,134.14,134.18,134.12,134.15,8873.0,118.2388,118.274,118.2211,118.2476,8873.0
2019-12-03 11:50:00,134.18,134.18,134.0,134.04,10182.0,118.274,118.274,118.1154,118.1506,10182.0
2019-12-03 11:55:00,134.02,134.04,133.86,133.87,14857.0,118.133,118.1506,117.992,118.0008,14857.0
2019-12-03 12:00:00,133.86,133.86,133.75,133.75,8436.0,117.992,117.992,117.895,117.895,8436.0
2019-12-03 12:05:00,133.75,133.89,133.73,133.86,23092.0,117.895,118.0184,117.8774,117.992,23092.0
2019-12-03 12:10:00,133.86,133.93,133.72,133.79,12491.0,117.992,118.0537,117.8686,117.9303,12491.0
2019-12-03 12:15:00,133.79,133.88,133.72,133.84,23821.0,117.9303,118.0096,117.8686,117.9743,23821.0
2019-12-03 12:20:00,133.84,133.92,133.83,133.88,15274.0,117.9743,118.0448,117.9655,118.0096,15274.0
2019-12-03 12:25:00,133.88,133.91,133.73,133.82,4819.0,118.0096,118.036,117.8774,117.9567,4819.0
2019-12-03 12:30:00,133.84,133.85,133.73,133.83,30793.0,117.9743,117.9831,117.8774,117.9655,30793.0
2019-12-03 12:35:00,133.87,133.87,133.76,133.78,6031.0,118.0008,118.0008,117.9038,117.9214,6031.0
2019-12-03 12:40:00,133.79,133.81,133.7,133.75,9060.0,117.9303,117.9479,117.8509,117.895,9060.0
2019-12-03 12:45:00,133.77,133.87,133.75,133.81,16827.0,117.9126,118.0008,117.895,117.9479,16827.0
2019-12-03 12:50:00,133.83,133.9,133.82,133.83,4873.0,117.9655,118.0272,117.9567,117.9655,4873.0
2019-12-03 12:55:00,133.83,133.89,133.82,133.89,7883.0,117.9655,118.0184,117.9567,118.0184,7883.0
2019-12-03 13:00:00,133.89,133.93,133.85,133.88,6363.0,118.0184,118.0537,117.9831,118.0096,6363.0
2019-12-03 13:05:00,133.87,134.0,133.87,133.97,3591.0,118.0008,118.1154,118.0008,118.0889,3591.0
2019-12-03 13:10:00,133.96,134.02,133.93,133.96,7703.0,118.0801,118.133,118.0537,118.0801,7703.0
2019-12-03 13:15:00,133.94,133.97,133.88,133.92,5306.0,118.0625,118.0889,118.0096,118.0448,5306.0
2019-12-03 13:20:00,133.89,134.04,133.86,134.01,8880.0,118.0184,118.1506,117.992,118.1242,8880.0
2019-12-03 13:25:00,133.99,134.17,133.97,134.16,6619.0,118.1065,118.2652,118.0889,118.2564,6619.0
2019-12-03 13:30:00,134.12,134.18,134.08,134.15,11618.0,118.2211,118.274,118.1859,118.2476,11618.0
2019-12-03 13:35:00,134.16,134.27,134.16,134.25,7402.0,118.2564,118.3534,118.2564,118.3357,7402.0
2019-12-03 13:40:00,134.24,134.33,134.22,134.22,7651.0,118.3269,118.4062,118.3093,118.3093,7651.0
2019-12-03 13:45:00,134.24,134.27,134.18,134.19,9422.0,118.3269,118.3534,118.274,118.2828,9422.0
2019-12-03 13:50:00,134.19,134.25,134.12,134.25,7712.0,118.2828,118.3357,118.2211,118.3357,7712.0
2019-12-03 13:55:00,134.25,134.26,134.16,134.19,7162.0,118.3357,118.3445,118.2564,118.2828,7162.0
2019-12-03 14:00:00,134.18,134.31,134.17,134.3,8179.0,118.274,118.3886,118.2652,118.3798,8179.0
2019-12-03 14:05:00,134.3,134.32,134.25,134.3,11435.0,118.3798,118.3974,118.3357,118.3798,11435.0
2019-12-03 14:10:00,134.31,134.35,134.27,134.31,7348.0,118.3886,118.4239,118.3534,118.3886,7348.0
2019-12-03 14:15:00,134.31,134.35,134.22,134.28,9583.0,118.3886,118.4239,118.3093,118.3622,9583.0
2019-12-03 14:20:00,134.29,134.33,134.24,134.28,7407.0,118.371,118.4062,118.3269,118.3622,7407.0
2019-12-03 14:25:00,134.3,134.35,134.28,134.34,7091.0,118.3798,118.4239,118.3622,118.4151,7091.0
2019-12-03 14:30:00,134.33,134.41,134.27,134.41,8563.0,118.4062,118.4768,118.3534,118.4768,8563.0
2019-12-03 14:35:00,134.41,134.44,134.36,134.42,6495.0,118.4768,118.5032,118.4327,118.4856,6495.0
2019-12-03 14:40:00,134.42,134.46,134.36,134.42,12543.0,118.4856,118.5208,118.4327,118.4856,12543.0
2019-12-03 14:45:00,134.41,134.52,134.39,134.52,10785.0,118.4768,118.5737,118.4591,118.5737,10785.0
2019-12-03 14:50:00,134.5,134.51,134.41,134.43,8315.0,118.5561,118.5649,118.4768,118.4944,8315.0
2019-12-03 14:55:00,134.4,134.45,134.34,134.41,10575.0,118.4679,118.512,118.4151,118.4768,10575.0
2019-12-03 15:00:00,134.41,134.48,134.35,134.36,9219.0,118.4768,118.5385,118.4239,118.4327,9219.0
2019-12-03 15:05:00,134.37,134.47,134.36,134.47,8434.0,118.4415,118.5296,118.4327,118.5296,8434.0
2019-12-03 15:10:00,134.45,134.56,134.43,134.53,10102.0,118.512,118.609,118.4944,118.5825,10102.0
2019-12-03 15:15:00,134.55,134.6,134.54,134.57,7820.0,118.6002,118.6442,118.5913,118.6178,7820.0
2019-12-03 15:20:00,134.54,134.76,134.54,134.72,13044.0,118.5913,118.7853,118.5913,118.75,13044.0
2019-12-03 15:25:00,134.73,134.82,134.71,134.81,9967.0,118.7588,118.8382,118.7412,118.8293,9967.0
2019-12-03 15:30:00,134.8,134.8,134.63,134.66,17093.0,118.8205,118.8205,118.6707,118.6971,17093.0
2019-12-03 15:35:00,134.66,134.7,134.54,134.6,18805.0,118.6971,118.7324,118.5913,118.6442,18805.0
2019-12-03 15:40:00,134.61,134.62,134.56,134.62,17289.0,118.653,118.6619,118.609,118.6619,17289.0
2019-12-03 15:45:00,134.62,134.79,134.62,134.77,38010.0,118.6619,118.8117,118.6619,118.7941,38010.0
2019-12-03 15:50:00,134.78,134.81,134.63,134.81,45462.0,118.8029,118.8293,118.6707,118.8293,45462.0
2019-12-03 15:55:00,134.8,134.85,134.62,134.66,100333.0,118.8205,118.8646,118.6619,118.6971,100333.0
2019-12-04 09:30:00,133.45,134.13,133.38,134.13,42018.0,117.6306,118.2299,117.5689,118.2299,42018.0
2019-12-04 09:35:00,134.17,134.59,134.16,134.34,23869.0,118.2652,118.6354,118.2564,118.4151,23869.0
2019-12-04 09:40:00,134.37,134.52,134.31,134.43,14030.0,118.4415,118.5737,118.3886,118.4944,14030.0
2019-12-04 09:45:00,134.44,134.68,134.44,134.61,14420.0,118.5032,118.7147,118.5032,118.653,14420.0
2019-12-04 09:50:00,134.68,135.04,134.56,135.04,14318.0,118.7147,119.0321,118.609,119.0321,14318.0
2019-12-04 09:55:00,135.14,135.14,134.89,134.98,17688.0,119.1202,119.1202,118.8999,118.9792,17688.0
2019-12-04 10:00:00,135.0,135.2,134.95,135.11,13886.0,118.9968,119.1731,118.9527,119.0938,13886.0
2019-12-04 10:05:00,135.08,135.22,135.08,135.11,13695.0,119.0673,119.1907,119.0673,119.0938,13695.0
2019-12-04 10:10:00,135.1,135.15,134.77,134.77,11565.0,119.085,119.129,118.7941,118.7941,11565.0
2019-12-04 10:15:00,134.77,134.81,134.55,134.75,12359.0,118.7941,118.8293,118.6002,118.7765,12359.0
2019-12-04 10:20:00,134.75,134.8,134.5,134.69,13696.0,118.7765,118.8205,118.5561,118.7236,13696.0
2019-12-04 10:25:00,134.66,134.66,134.33,134.39,26222.0,118.6971,118.6971,118.4062,118.4591,26222.0
2019-12-04 10:30:00,134.41,134.52,134.31,134.43,15666.0,118.4768,118.5737,118.3886,118.4944,15666.0
2019-12-04 10:35:00,134.42,134.53,134.31,134.53,12386.0,118.4856,118.5825,118.3886,118.5825,12386.0
2019-12-04 10:40:00,134.6,134.7,134.51,134.7,9208.0,118.6442,118.7324,118.5649,118.7324,9208.0
2019-12-04 10:45:00,134.69,134.83,134.66,134.74,8419.0,118.7236,118.847,118.6971,118.7676,8419.0
2019-12-04 10:50:00,134.76,134.81,134.6,134.61,8838.0,118.7853,118.8293,118.6442,118.653,8838.0
2019-12-04 10:55:00,134.61,134.61,134.43,134.49,7423.0,118.653,118.653,118.4944,118.5473,7423.0
2019-12-04 11:00:00,134.5,134.54,134.41,134.48,10300.0,118.5561,118.5913,118.4768,118.5385,10300.0
2019-12-04 11:05:00,134.47,134.48,134.28,134.34,13795.0,118.5296,118.5385,118.3622,118.4151,13795.0
2019-12-04 11:10:00,134.3,134.43,134.3,134.42,9938.0,118.3798,118.4944,118.3798,118.4856,9938.0
2019-12-04 11:15:00,134.48,134.51,134.41,134.5,9373.0,118.5385,118.5649,118.4768,118.5561,9373.0
2019-12-04 11:20:00,134.48,134.54,134.43,134.49,11844.0,118.5385,118.5913,118.4944,118.5473,11844.0
2019-12-04 11:25:00,134.48,134.64,134.46,134.64,9361.0,118.5385,118.6795,118.5208,118.6795,9361.0
2019-12-04 11:30:00,134.66,134.76,134.63,134.69,9625.0,118.6971,118.7853,118.6707,118.7236,9625.0
2019-12-04 11:35:00,134.69,134.72,134.68,134.69,6210.0,118.7236,118.75,118.7147,118.7236,6210.0
2019-12-04 11:40:00,134.69,134.71,134.59,134.61,7474.0,118.7236,118.7412,118.6354,118.653,7474.0
2019-12-04 11:45:00,134.6,134.69,134.58,134.68,9113.0,118.6442,118.7236,118.6266,118.7147,9113.0
2019-12-04 11:50:00,134.68,134.77,134.68,134.77,6856.0,118.7147,118.7941,118.7147,118.7941,6856.0
2019-12-04 11:55:00,134.78,134.79,134.67,134.67,8805.0,118.8029,118.8117,118.7059,118.7059,8805.0
2019-12-04 12:00:00,134.59,134.63,134.5,134.62,6808.0,118.6354,118.6707,118.5561,118.6619,6808.0
2019-12-04 12:05:00,134.62,134.67,134.57,134.58,5122.0,118.6619,118.7059,118.6178,118.6266,5122.0
2019-12-04 12:10:00,134.58,134.6,134.54,134.6,6277.0,118.6266,118.6442,118.5913,118.6442,6277.0
2019-12-04 12:15:00,134.58,134.59,134.52,134.56,5279.0,118.6266,118.6354,118.5737,118.609,5279.0
2019-12-04 12:20:00,134.56,134.63,134.53,134.61,4816.0,118.609,118.6707,118.5825,118.653,4816.0
2019-12-04 12:25:00,134.62,134.67,134.59,134.64,4896.0,118.6619,118.7059,118.6354,118.6795,4896.0
2019-12-04 12:30:00,134.61,134.69,134.6,134.62,5314.0,118.653,118.7236,118.6442,118.6619,5314.0
2019-12-04 12:35:00,134.63,134.74,134.62,134.74,6610.0,118.6707,118.7676,118.6619,118.7676,6610.0
2019-12-04 12:40:00,134.75,134.81,134.66,134.81,6041.0,118.7765,118.8293,118.6971,118.8293,6041.0
2019-12-04 12:45:00,134.82,134.91,134.79,134.91,5290.0,118.8382,118.9175,118.8117,118.9175,5290.0
2019-12-04 12:50:00,134.93,135.0,134.9,135.0,4169.0,118.9351,118.9968,118.9087,118.9968,4169.0
2019-12-04 12:55:00,135.03,135.14,135.01,135.13,6286.0,119.0233,119.1202,119.0056,119.1114,6286.0
2019-12-04 13:00:00,135.15,135.15,135.06,135.09,7852.0,119.129,119.129,119.0497,119.0761,7852.0
2019-12-04 13:05:00,135.11,135.12,135.06,135.08,4965.0,119.0938,119.1026,119.0497,119.0673,4965.0
2019-12-04 13:10:00,135.08,135.09,135.01,135.04,3268.0,119.0673,119.0761,119.0056,119.0321,3268.0
2019-12-04 13:15:00,135.03,135.06,134.95,135.06,6370.0,119.0233,119.0497,118.9527,119.0497,6370.0
2019-12-04 13:20:00,135.06,135.16,135.05,135.15,3876.0,119.0497,119.1378,119.0409,119.129,3876.0
2019-12-04 13:25:00,135.16,135.21,135.13,135.21,5387.0,119.1378,119.1819,119.1114,119.1819,5387.0
2019-12-04 13:30:00,135.21,135.23,135.14,135.21,4770.0,119.1819,119.1996,119.1202,119.1819,4770.0
2019-12-04 13:35:00,135.2,135.21,135.07,135.21,12057.0,119.1731,119.1819,119.0585,119.1819,12057.0
2019-12-04 13:40:00,135.19,135.2,135.12,135.15,4987.0,119.1643,119.1731,119.1026,119.129,4987.0
2019-12-04 13:45:00,135.15,135.18,135.12,135.14,3863.0,119.129,119.1555,119.1026,119.1202,3863.0
2019-12-04 13:50:00,135.14,135.18,135.13,135.18,4933.0,119.1202,119.1555,119.1114,119.1555,4933.0
2019-12-04 13:55:00,135.16,135.27,135.12,135.27,5849.0,119.1378,119.2348,119.1026,119.2348,5849.0
2019-12-04 14:00:00,135.29,135.36,135.26,135.36,6482.0,119.2524,119.3141,119.226,119.3141,6482.0
2019-12-04 14:05:00,135.37,135.4,135.35,135.38,4845.0,119.323,119.3494,119.3053,119.3318,4845.0
2019-12-04 14:10:00,135.38,135.39,135.31,135.38,6064.0,119.3318,119.3406,119.2701,119.3318,6064.0
2019-12-04 14:15:00,135.36,135.39,135.32,135.35,4551.0,119.3141,119.3406,119.2789,119.3053,4551.0
2019-12-04 14:20:00,135.37,135.39,135.3,135.33,8007.0,119.323,119.3406,119.2613,119.2877,8007.0
2019-12-04 14:25:00,135.31,135.32,135.25,135.3,6815.0,119.2701,119.2789,119.2172,119.2613,6815.0
2019-12-04 14:30:00,135.31,135.41,135.29,135.4,5914.0,119.2701,119.3582,119.2524,119.3494,5914.0
2019-12-04 14:35:00,135.39,135.45,135.32,135.39,5582.0,119.3406,119.3935,119.2789,119.3406,5582.0
2019-12-04 14:40:00,135.39,135.47,135.39,135.47,8243.0,119.3406,119.4111,119.3406,119.4111,8243.0
2019-12-04 14:45:00,135.47,135.49,135.34,135.38,7525.0,119.4111,119.4287,119.2965,119.3318,7525.0
2019-12-04 14:50:00,135.39,135.48,135.39,135.45,4505.0,119.3406,119.4199,119.3406,119.3935,4505.0
2019-12-04 14:55:00,135.45,135.48,135.38,135.4,7714.0,119.3935,119.4199,119.3318,119.3494,7714.0
2019-12-04 15:00:00,135.37,135.44,135.34,135.39,7708.0,119.323,119.3847,119.2965,119.3406,7708.0
2019-12-04 15:05:00,135.37,135.38,135.28,135.31,7255.0,119.323,119.3318,119.2436,119.2701,7255.0
2019-12-04 15:10:00,135.3,135.32,135.24,135.31,6181.0,119.2613,119.2789,119.2084,119.2701,6181.0
2019-12-04 15:15:00,135.31,135.33,135.28,135.31,6311.0,119.2701,119.2877,119.2436,119.2701,6311.0
2019-12-04 15:20:00,135.31,135.35,135.28,135.3,7359.0,119.2701,119.3053,119.2436,119.2613,7359.0
2019-12-04 15:25:00,135.29,135.3,135.18,135.19,7512.0,119.2524,119.2613,119.1555,119.1643,7512.0
2019-12-04 15:30:00,135.2,135.26,135.16,135.23,17898.0,119.1731,119.226,119.1378,119.1996,17898.0
2019-12-04 15:35:00,135.21,135.34,135.21,135.32,11977.0,119.1819,119.2965,119.1819,119.2789,11977.0
2019-12-04 15:40:00,135.31,135.37,135.3,135.37,14060.0,119.2701,119.323,119.2613,119.323,14060.0
2019-12-04 15:45:00,135.36,135.47,135.32,135.46,24051.0,119.3141,119.4111,119.2789,119.4023,24051.0
2019-12-04 15:50:00,135.44,135.45,135.33,135.34,31020.0,119.3847,119.3935,119.2877,119.2965,31020.0
2019-12-04 15:55:00,135.34,135.4,135.13,135.18,83948.0,119.2965,119.3494,119.1114,119.1555,83948.0
2019-12-05 09:30:00,135.41,135.41,135.11,135.12,24631.0,119.3582,119.3582,119.0938,119.1026,24631.0
2019-12-05 09:35:00,135.16,135.26,135.03,135.06,10219.0,119.1378,119.226,119.0233,119.0497,10219.0
2019-12-05 09:40:00,135.06,135.14,134.95,135.02,9812.0,119.0497,119.1202,118.9527,119.0144,9812.0
2019-12-05 09:45:00,135.04,135.05,134.83,134.84,12150.0,119.0321,119.0409,118.847,118.8558,12150.0
2019-12-05 09:50:00,134.82,134.9,134.73,134.75,8748.0,118.8382,118.9087,118.7588,118.7765,8748.0
2019-12-05 09:55:00,134.78,134.79,134.46,134.47,14646.0,118.8029,118.8117,118.5208,118.5296,14646.0
2019-12-05 10:00:00,134.47,134.66,134.42,134.53,27616.0,118.5296,118.6971,118.4856,118.5825,27616.0
2019-12-05 10:05:00,134.53,134.58,134.28,134.32,16550.0,118.5825,118.6266,118.3622,118.3974,16550.0
2019-12-05 10:10:00,134.36,134.48,134.27,134.36,14432.0,118.4327,118.5385,118.3534,118.4327,14432.0
2019-12-05 10:15:00,134.3,134.57,134.3,134.55,12313.0,118.3798,118.6178,118.3798,118.6002,12313.0
2019-12-05 10:20:00,134.52,134.58,134.42,134.45,6322.0,118.5737,118.6266,118.4856,118.512,6322.0
2019-12-05 10:25:00,134.42,134.43,134.24,134.24,17472.0,118.4856,118.4944,118.3269,118.3269,17472.0
2019-12-05 10:30:00,134.23,134.27,134.14,134.23,20757.0,118.3181,118.3534,118.2388,118.3181,20757.0
2019-12-05 10:35:00,134.22,134.25,134.08,134.08,14308.0,118.3093,118.3357,118.1859,118.1859,14308.0
2019-12-05 10:40:00,134.07,134.11,134.02,134.1,11357.0,118.1771,118.2123,118.133,118.2035,11357.0
2019-12-05 10:45:00,134.08,134.28,134.08,134.25,11263.0,118.1859,118.3622,118.1859,118.3357,11263.0
2019-12-05 10:50:00,134.25,134.27,134.22,134.25,11997.0,118.3357,118.3534,118.3093,118.3357,11997.0
2019-12-05 10:55:00,134.23,134.27,134.2,134.2,14664.0,118.3181,118.3534,118.2917,118.2917,14664.0
2019-12-05 11:00:00,134.2,134.2,134.08,134.11,24436.0,118.2917,118.2917,118.1859,118.2123,24436.0
2019-12-05 11:05:00,134.13,134.33,134.06,134.33,9473.0,118.2299,118.4062,118.1682,118.4062,9473.0
2019-12-05 11:10:00,134.33,134.39,134.3,134.36,5343.0,118.4062,118.4591,118.3798,118.4327,5343.0
2019-12-05 11:15:00,134.32,134.4,134.28,134.37,5073.0,118.3974,118.4679,118.3622,118.4415,5073.0
2019-12-05 11:20:00,134.36,134.38,134.27,134.27,7985.0,118.4327,118.4503,118.3534,118.3534,7985.0
2019-12-05 11:25:00,134.28,134.39,134.27,134.36,10767.0,118.3622,118.4591,118.3534,118.4327,10767.0
2019-12-05 11:30:00,134.33,134.36,134.07,134.1,8847.0,118.4062,118.4327,118.1771,118.2035,8847.0
2019-12-05 11:35:00,134.11,134.15,134.04,134.13,6602.0,118.2123,118.2476,118.1506,118.2299,6602.0
2019-12-05 11:40:00,134.12,134.18,134.12,134.17,6797.0,118.2211,118.274,118.2211,118.2652,6797.0
2019-12-05 11:45:00,134.15,134.18,134.07,134.18,7522.0,118.2476,118.274,118.1771,118.274,7522.0
2019-12-05 11:50:00,134.19,134.23,134.1,134.16,4710.0,118.2828,118.3181,118.2035,118.2564,4710.0
2019-12-05 11:55:00,134.16,134.19,134.09,134.19,5956.0,118.2564,118.2828,118.1947,118.2828,5956.0
2019-12-05 12:00:00,134.19,134.24,134.17,134.22,5018.0,118.2828,118.3269,118.2652,118.3093,5018.0
2019-12-05 12:05:00,134.22,134.24,134.2,134.24,3525.0,118.3093,118.3269,118.2917,118.3269,3525.0
2019-12-05 12:10:00,134.24,134.24,134.13,134.21,3244.0,118.3269,118.3269,118.2299,118.3005,3244.0
2019-12-05 12:15:00,134.21,134.23,134.17,134.17,8138.0,118.3005,118.3181,118.2652,118.2652,8138.0
2019-12-05 12:20:00,134.16,134.23,134.12,134.18,7310.0,118.2564,118.3181,118.2211,118.274,7310.0
2019-12-05 12:25:00,134.17,134.21,134.17,134.19,9618.0,118.2652,118.3005,118.2652,118.2828,9618.0
2019-12-05 12:30:00,134.2,134.2,134.1,134.17,10936.0,118.2917,118.2917,118.2035,118.2652,10936.0
2019-12-05 12:35:00,134.17,134.21,134.15,134.21,4478.0,118.2652,118.3005,118.2476,118.3005,4478.0
2019-12-05 12:40:00,134.22,134.23,134.13,134.18,8186.0,118.3093,118.3181,118.2299,118.274,8186.0
2019-12-05 12:45:00,134.2,134.24,134.13,134.17,11991.0,118.2917,118.3269,118.2299,118.2652,11991.0
2019-12-05 12:50:00,134.19,134.24,134.18,134.19,8096.0,118.2828,118.3269,118.274,118.2828,8096.0
2019-12-05 12:55:00,134.19,134.26,134.19,134.23,5134.0,118.2828,118.3445,118.2828,118.3181,5134.0
2019-12-05 13:00:00,134.23,134.25,134.18,134.24,17071.0,118.3181,118.3357,118.274,118.3269,17071.0
2019-12-05 13:05:00,134.27,134.27,134.18,134.18,3341.0,118.3534,118.3534,118.274,118.274,3341.0
2019-12-05 13:10:00,134.18,134.22,134.16,134.18,6616.0,118.274,118.3093,118.2564,118.274,6616.0
2019-12-05 13:15:00,134.19,134.28,134.19,134.25,6585.0,118.2828,118.3622,118.2828,118.3357,6585.0
2019-12-05 13:20:00,134.27,134.28,134.21,134.25,5992.0,118.3534,118.3622,118.3005,118.3357,5992.0
2019-12-05 13:25:00,134.26,134.28,134.22,134.25,4306.0,118.3445,118.3622,118.3093,118.3357,4306.0
2019-12-05 13:30:00,134.25,134.34,134.21,134.23,11193.0,118.3357,118.4151,118.3005,118.3181,11193.0
2019-12-05 13:35:00,134.22,134.33,134.22,134.33,6984.0,118.3093,118.4062,118.3093,118.4062,6984.0
2019-12-05 13:40:00,134.33,134.37,134.32,134.36,6324.0,118.4062,118.4415,118.3974,118.4327,6324.0
2019-12-05 13:45:00,134.36,134.36,134.29,134.31,7138.0,118.4327,118.4327,118.371,118.3886,7138.0
2019-12-05 13:50:00,134.31,134.35,134.27,134.32,13796.0,118.3886,118.4239,118.3534,118.3974,13796.0
2019-12-05 13:55:00,134.32,134.38,134.31,134.34,11326.0,118.3974,118.4503,118.3886,118.4151,11326.0
2019-12-05 14:00:00,134.34,134.38,134.34,134.35,15208.0,118.4151,118.4503,118.4151,118.4239,15208.0
2019-12-05 14:05:00,134.36,134.39,134.33,134.37,10372.0,118.4327,118.4591,118.4062,118.4415,10372.0
2019-12-05 14:10:00,134.38,134.4,134.35,134.35,14188.0,118.4503,118.4679,118.4239,118.4239,14188.0
2019-12-05 14:15:00,134.36,134.4,134.29,134.29,10138.0,118.4327,118.4679,118.371,118.371,10138.0
2019-12-05 14:20:00,134.31,134.34,134.29,134.31,10425.0,118.3886,118.4151,118.371,118.3886,10425.0
2019-12-05 14:25:00,134.32,134.41,134.31,134.41,8749.0,118.3974,118.4768,118.3886,118.4768,8749.0
2019-12-05 14:30:00,134.4,134.41,134.34,134.37,8094.0,118.4679,118.4768,118.4151,118.4415,8094.0
2019-12-05 14:35:00,134.38,134.41,134.34,134.38,9026.0,118.4503,118.4768,118.4151,118.4503,9026.0
2019-12-05 14:40:00,134.39,134.4,134.34,134.4,8462.0,118.4591,118.4679,118.4151,118.4679,8462.0
2019-12-05 14:45:00,134.41,134.42,134.37,134.42,7049.0,118.4768,118.4856,118.4415,118.4856,7049.0
2019-12-05 14:50:00,134.42,134.47,134.42,134.44,6786.0,118.4856,118.5296,118.4856,118.5032,6786.0
2019-12-05 14:55:00,134.43,134.44,134.09,134.25,28035.0,118.4944,118.5032,118.1947,118.3357,28035.0
2019-12-05 15:00:00,134.26,134.38,134.24,134.33,10346.0,118.3445,118.4503,118.3269,118.4062,10346.0
2019-12-05 15:05:00,134.33,134.38,134.3,134.32,7617.0,118.4062,118.4503,118.3798,118.3974,7617.0
2019-12-05 15:10:00,134.33,134.36,134.28,134.31,11880.0,118.4062,118.4327,118.3622,118.3886,11880.0
2019-12-05 15:15:00,134.31,134.4,134.3,134.36,10338.0,118.3886,118.4679,118.3798,118.4327,10338.0
2019-12-05 15:20:00,134.36,134.37,134.27,134.3,10084.0,118.4327,118.4415,118.3534,118.3798,10084.0
2019-12-05 15:25:00,134.3,134.4,134.3,134.37,18616.0,118.3798,118.4679,118.3798,118.4415,18616.0
2019-12-05 15:30:00,134.33,134.36,134.32,134.35,13917.0,118.4062,118.4327,118.3974,118.4239,13917.0
2019-12-05 15:35:00,134.34,134.41,134.33,134.36,14924.0,118.4151,118.4768,118.4062,118.4327,14924.0
2019-12-05 15:40:00,134.34,134.37,134.32,134.36,20680.0,118.4151,118.4415,118.3974,118.4327,20680.0
2019-12-05 15:45:00,134.37,134.39,134.24,134.24,26552.0,118.4415,118.4591,118.3269,118.3269,26552.0
2019-12-05 15:50:00,134.26,134.33,134.18,134.21,34757.0,118.3445,118.4062,118.274,118.3005,34757.0
2019-12-05 15:55:00,134.22,134.32,134.18,134.32,90097.0,118.3093,118.3974,118.274,118.3974,90097.0
2019-12-06 09:30:00,135.19,135.27,134.95,135.26,17726.0,119.1643,119.2348,118.9527,119.226,17726.0
2019-12-06 09:35:00,135.29,135.39,135.17,135.18,15354.0,119.2524,119.3406,119.1467,119.1555,15354.0
2019-12-06 09:40:00,135.2,135.31,135.19,135.28,8831.0,119.1731,119.2701,119.1643,119.2436,8831.0
2019-12-06 09:45:00,135.31,135.33,134.99,134.99,11925.0,119.2701,119.2877,118.988,118.988,11925.0
2019-12-06 09:50:00,134.97,135.05,134.88,134.9,8841.0,118.9704,119.0409,118.891,118.9087,8841.0
2019-12-06 09:55:00,134.88,135.11,134.78,135.11,26831.0,118.891,119.0938,118.8029,119.0938,26831.0
2019-12-06 10:00:00,135.09,135.25,135.08,135.25,12919.0,119.0761,119.2172,119.0673,119.2172,12919.0
2019-12-06 10:05:00,135.23,135.25,135.11,135.21,7761.0,119.1996,119.2172,119.0938,119.1819,7761.0
2019-12-06 10:10:00,135.23,135.43,135.21,135.43,8482.0,119.1996,119.3758,119.1819,119.3758,8482.0
2019-12-06 10:15:00,135.42,135.42,135.18,135.24,21167.0,119.367,119.367,119.1555,119.2084,21167.0
2019-12-06 10:20:00,135.29,135.45,135.28,135.4,9191.0,119.2524,119.3935,119.2436,119.3494,9191.0
2019-12-06 10:25:00,135.38,135.73,135.36,135.69,18070.0,119.3318,119.6403,119.3141,119.605,18070.0
2019-12-06 10:30:00,135.66,135.78,135.57,135.57,16734.0,119.5786,119.6844,119.4992,119.4992,16734.0
2019-12-06 10:35:00,135.57,135.59,135.39,135.57,12270.0,119.4992,119.5169,119.3406,119.4992,12270.0
2019-12-06 10:40:00,135.57,135.6,135.51,135.55,15224.0,119.4992,119.5257,119.4464,119.4816,15224.0
2019-12-06 10:45:00,135.54,135.72,135.49,135.68,10172.0,119.4728,119.6315,119.4287,119.5962,10172.0
2019-12-06 10:50:00,135.69,135.78,135.68,135.76,13189.0,119.605,119.6844,119.5962,119.6667,13189.0
2019-12-06 10:55:00,135.76,135.8,135.67,135.7,16389.0,119.6667,119.702,119.5874,119.6138,16389.0
2019-12-06 11:00:00,135.7,135.82,135.65,135.65,26456.0,119.6138,119.7196,119.5698,119.5698,26456.0
2019-12-06 11:05:00,135.65,135.71,135.62,135.66,12133.0,119.5698,119.6227,119.5433,119.5786,12133.0
2019-12-06 11:10:00,135.7,135.74,135.63,135.66,10688.0,119.6138,119.6491,119.5521,119.5786,10688.0
2019-12-06 11:15:00,135.68,135.74,135.67,135.73,9313.0,119.5962,119.6491,119.5874,119.6403,9313.0
2019-12-06 11:20:00,135.72,136.02,135.72,136.01,25060.0,119.6315,119.8959,119.6315,119.8871,25060.0
2019-12-06 11:25:00,136.03,136.05,135.97,136.0,12029.0,119.9047,119.9223,119.8518,119.8783,12029.0
2019-12-06 11:30:00,135.99,135.99,135.87,135.93,12266.0,119.8695,119.8695,119.7637,119.8166,12266.0
2019-12-06 11:35:00,135.93,135.94,135.87,135.91,7730.0,119.8166,119.8254,119.7637,119.7989,7730.0
2019-12-06 11:40:00,135.91,135.97,135.85,135.87,12763.0,119.7989,119.8518,119.7461,119.7637,12763.0
2019-12-06 11:45:00,135.9,135.93,135.88,135.91,9115.0,119.7901,119.8166,119.7725,119.7989,9115.0
2019-12-06 11:50:00,135.93,135.98,135.92,135.95,36924.0,119.8166,119.8606,119.8078,119.8342,36924.0
2019-12-06 11:55:00,135.95,136.02,135.88,135.89,9245.0,119.8342,119.8959,119.7725,119.7813,9245.0
2019-12-06 12:00:00,135.88,135.95,135.86,135.93,6712.0,119.7725,119.8342,119.7549,119.8166,6712.0
2019-12-06 12:05:00,135.94,135.95,135.81,135.85,10806.0,119.8254,119.8342,119.7108,119.7461,10806.0
2019-12-06 12:10:00,135.87,135.94,135.86,135.92,6055.0,119.7637,119.8254,119.7549,119.8078,6055.0
2019-12-06 12:15:00,135.93,136.08,135.9,136.05,8724.0,119.8166,119.9488,119.7901,119.9223,8724.0
2019-12-06 12:20:00,136.05,136.11,136.03,136.11,11367.0,119.9223,119.9752,119.9047,119.9752,11367.0
2019-12-06 12:25:00,136.11,136.12,136.0,136.05,7707.0,119.9752,119.984,119.8783,119.9223,7707.0
2019-12-06 12:30:00,136.05,136.06,135.98,136.0,4700.0,119.9223,119.9312,119.8606,119.8783,4700.0
2019-12-06 12:35:00,136.0,136.09,135.94,136.09,8088.0,119.8783,119.9576,119.8254,119.9576,8088.0
2019-12-06 12:40:00,136.09,136.13,136.06,136.07,5325.0,119.9576,119.9929,119.9312,119.94,5325.0
2019-12-06 12:45:00,136.08,136.11,136.04,136.08,6487.0,119.9488,119.9752,119.9135,119.9488,6487.0
2019-12-06 12:50:00,136.09,136.12,136.07,136.08,7963.0,119.9576,119.984,119.94,119.9488,7963.0
2019-12-06 12:55:00,136.09,136.11,136.06,136.06,4265.0,119.9576,119.9752,119.9312,119.9312,4265.0
2019-12-06 13:00:00,136.06,136.06,136.03,136.04,5512.0,119.9312,119.9312,119.9047,119.9135,5512.0
2019-12-06 13:05:00,136.04,136.08,136.03,136.06,5564.0,119.9135,119.9488,119.9047,119.9312,5564.0
2019-12-06 13:10:00,136.07,136.13,136.05,136.13,5946.0,119.94,119.9929,119.9223,119.9929,5946.0
2019-12-06 13:15:00,136.12,136.14,136.12,136.12,3277.0,119.984,120.0017,119.984,119.984,3277.0
2019-12-06 13:20:00,136.12,136.15,136.1,136.12,6874.0,119.984,120.0105,119.9664,119.984,6874.0
2019-12-06 13:25:00,136.13,136.15,136.01,136.02,15995.0,119.9929,120.0105,119.8871,119.8959,15995.0
2019-12-06 13:30:00,136.01,136.04,135.99,136.04,5494.0,119.8871,119.9135,119.8695,119.9135,5494.0
2019-12-06 13:35:00,136.02,136.08,135.97,136.07,7340.0,119.8959,119.9488,119.8518,119.94,7340.0
2019-12-06 13:40:00,136.07,136.09,136.02,136.09,4606.0,119.94,119.9576,119.8959,119.9576,4606.0
2019-12-06 13:45:00,136.09,136.15,136.08,136.14,5470.0,119.9576,120.0105,119.9488,120.0017,5470.0
2019-12-06 13:50:00,136.13,136.13,136.0,136.06,5433.0,119.9929,119.9929,119.8783,119.9312,5433.0
2019-12-06 13:55:00,136.1,136.1,135.99,135.99,4642.0,119.9664,119.9664,119.8695,119.8695,4642.0
2019-12-06 14:00:00,135.97,135.98,135.92,135.98,4836.0,119.8518,119.8606,119.8078,119.8606,4836.0
2019-12-06 14:05:00,135.98,136.0,135.89,135.9,5827.0,119.8606,119.8783,119.7813,119.7901,5827.0
2019-12-06 14:10:00,135.91,135.92,135.84,135.84,5111.0,119.7989,119.8078,119.7372,119.7372,5111.0
2019-12-06 14:15:00,135.82,135.83,135.78,135.8,6397.0,119.7196,119.7284,119.6844,119.702,6397.0
2019-12-06 14:20:00,135.79,135.87,135.78,135.86,5385.0,119.6932,119.7637,119.6844,119.7549,5385.0
2019-12-06 14:25:00,135.85,136.03,135.83,136.01,29548.0,119.7461,119.9047,119.7284,119.8871,29548.0
2019-12-06 14:30:00,136.02,136.06,135.99,135.99,6130.0,119.8959,119.9312,119.8695,119.8695,6130.0
2019-12-06 14:35:00,135.94,135.94,135.88,135.94,3000.0,119.8254,119.8254,119.7725,119.8254,3000.0
2019-12-06 14:40:00,135.96,135.98,135.94,135.95,3020.0,119.843,119.8606,119.8254,119.8342,3020.0
2019-12-06 14:45:00,135.96,135.99,135.93,135.94,3656.0,119.843,119.8695,119.8166,119.8254,3656.0
2019-12-06 14:50:00,135.93,135.93,135.8,135.84,19787.0,119.8166,119.8166,119.702,119.7372,19787.0
2019-12-06 14:55:00,135.82,135.87,135.78,135.81,16334.0,119.7196,119.7637,119.6844,119.7108,16334.0
2019-12-06 15:00:00,135.81,135.85,135.81,135.83,2018.0,119.7108,119.7461,119.7108,119.7284,2018.0
2019-12-06 15:05:00,135.84,135.87,135.8,135.84,8071.0,119.7372,119.7637,119.702,119.7372,8071.0
2019-12-06 15:10:00,135.83,135.83,135.78,135.82,6512.0,119.7284,119.7284,119.6844,119.7196,6512.0
2019-12-06 15:15:00,135.81,135.84,135.73,135.84,5815.0,119.7108,119.7372,119.6403,119.7372,5815.0
2019-12-06 15:20:00,135.82,135.86,135.8,135.84,4426.0,119.7196,119.7549,119.702,119.7372,4426.0
2019-12-06 15:25:00,135.86,135.88,135.84,135.87,11713.0,119.7549,119.7725,119.7372,119.7637,11713.0
2019-12-06 15:30:00,135.88,136.02,135.87,136.02,9448.0,119.7725,119.8959,119.7637,119.8959,9448.0
2019-12-06 15:35:00,136.02,136.03,135.98,136.01,16493.0,119.8959,119.9047,119.8606,119.8871,16493.0
2019-12-06 15:40:00,136.01,136.05,135.99,136.03,12142.0,119.8871,119.9223,119.8695,119.9047,12142.0
2019-12-06 15:45:00,136.03,136.03,135.87,135.87,15268.0,119.9047,119.9047,119.7637,119.7637,15268.0
2019-12-06 15:50:00,135.87,135.89,135.75,135.77,26597.0,119.7637,119.7813,119.6579,119.6755,26597.0
2019-12-06 15:55:00,135.76,135.89,135.72,135.73,69410.0,119.6667,119.7813,119.6315,119.6403,69410.0
2019-12-09 09:30:00,135.31,135.31,134.82,135.0,30393.0,119.9921,119.9921,119.5576,119.7172,30393.0
2019-12-09 09:35:00,135.03,135.43,134.98,135.35,16825.0,119.7438,120.0985,119.6995,120.0276,16825.0
2019-12-09 09:40:00,135.31,135.46,135.28,135.36,8685.0,119.9921,120.1251,119.9655,120.0365,8685.0
2019-12-09 09:45:00,135.4,135.43,135.22,135.3,10140.0,120.0719,120.0985,119.9123,119.9832,10140.0
2019-12-09 09:50:00,135.37,135.37,135.24,135.31,6716.0,120.0453,120.0453,119.93,119.9921,6716.0
2019-12-09 09:55:00,135.31,135.37,135.25,135.33,14287.0,119.9921,120.0453,119.9389,120.0099,14287.0
2019-12-09 10:00:00,135.33,135.39,135.26,135.31,8944.0,120.0099,120.0631,119.9478,119.9921,8944.0
2019-12-09 10:05:00,135.31,135.46,135.3,135.43,4700.0,119.9921,120.1251,119.9832,120.0985,4700.0
2019-12-09 10:10:00,135.41,135.45,135.29,135.36,7343.0,120.0808,120.1163,119.9744,120.0365,7343.0
2019-12-09 10:15:00,135.38,135.45,135.36,135.45,1016.0,120.0542,120.1163,120.0365,120.1163,1016.0
2019-12-09 10:20:00,135.46,135.48,135.34,135.34,5433.0,120.1251,120.1429,120.0187,120.0187,5433.0
2019-12-09 10:25:00,135.34,135.36,135.26,135.29,9333.0,120.0187,120.0365,119.9478,119.9744,9333.0
2019-12-09 10:30:00,135.3,135.36,135.3,135.34,4118.0,119.9832,120.0365,119.9832,120.0187,4118.0
2019-12-09 10:35:00,135.34,135.36,135.24,135.24,3415.0,120.0187,120.0365,119.93,119.93,3415.0
2019-12-09 10:40:00,135.23,135.25,135.17,135.24,7610.0,119.9212,119.9389,119.868,119.93,7610.0
2019-12-09 10:45:00,135.25,135.26,135.21,135.25,1525.0,119.9389,119.9478,119.9034,119.9389,1525.0
2019-12-09 10:50:00,135.27,135.28,135.23,135.25,3000.0,119.9566,119.9655,119.9212,119.9389,3000.0
2019-12-09 10:55:00,135.25,135.34,135.25,135.31,5853.0,119.9389,120.0187,119.9389,119.9921,5853.0
2019-12-09 11:00:00,135.32,135.41,135.32,135.39,7253.0,120.001,120.0808,120.001,120.0631,7253.0
2019-12-09 11:05:00,135.37,135.44,135.36,135.44,1835.0,120.0453,120.1074,120.0365,120.1074,1835.0
2019-12-09 11:10:00,135.44,135.55,135.42,135.49,8894.0,120.1074,120.2049,120.0897,120.1517,8894.0
2019-12-09 11:15:00,135.49,135.49,135.36,135.36,1700.0,120.1517,120.1517,120.0365,120.0365,1700.0
2019-12-09 11:20:00,135.36,135.5,135.36,135.49,3267.0,120.0365,120.1606,120.0365,120.1517,3267.0
2019-12-09 11:25:00,135.47,135.59,135.47,135.52,5393.0,120.134,120.2404,120.134,120.1783,5393.0
2019-12-09 11:30:00,135.52,135.57,135.44,135.57,3700.0,120.1783,120.2227,120.1074,120.2227,3700.0
2019-12-09 11:35:00,135.53,135.61,135.49,135.51,7325.0,120.1872,120.2582,120.1517,120.1695,7325.0
2019-12-09 11:40:00,135.49,135.54,135.49,135.52,6259.0,120.1517,120.1961,120.1517,120.1783,6259.0
2019-12-09 11:45:00,135.51,135.55,135.46,135.46,7869.0,120.1695,120.2049,120.1251,120.1251,7869.0
2019-12-09 11:50:00,135.48,135.56,135.47,135.52,10753.0,120.1429,120.2138,120.134,120.1783,10753.0
2019-12-09 11:55:00,135.51,135.55,135.46,135.5,3997.0,120.1695,120.2049,120.1251,120.1606,3997.0
2019-12-09 12:00:00,135.51,135.62,135.5,135.59,5269.0,120.1695,120.267,120.1606,120.2404,5269.0
2019-12-09 12:05:00,135.59,135.63,135.51,135.54,4085.0,120.2404,120.2759,120.1695,120.1961,4085.0
2019-12-09 12:10:00,135.54,135.57,135.44,135.48,4359.0,120.1961,120.2227,120.1074,120.1429,4359.0
2019-12-09 12:15:00,135.49,135.5,135.43,135.46,2300.0,120.1517,120.1606,120.0985,120.1251,2300.0
2019-12-09 12:20:00,135.46,135.49,135.34,135.36,6588.0,120.1251,120.1517,120.0187,120.0365,6588.0
2019-12-09 12:25:00,135.36,135.37,135.32,135.32,1300.0,120.0365,120.0453,120.001,120.001,1300.0
2019-12-09 12:30:00,135.34,135.36,135.3,135.36,2388.0,120.0187,120.0365,119.9832,120.0365,2388.0
2019-12-09 12:35:00,135.38,135.38,135.34,135.35,6933.0,120.0542,120.0542,120.0187,120.0276,6933.0
2019-12-09 12:40:00,135.36,135.37,135.29,135.31,4613.0,120.0365,120.0453,119.9744,119.9921,4613.0
2019-12-09 12:45:00,135.31,135.31,135.23,135.27,5200.0,119.9921,119.9921,119.9212,119.9566,5200.0
2019-12-09 12:50:00,135.28,135.4,135.28,135.37,3707.0,119.9655,120.0719,119.9655,120.0453,3707.0
2019-12-09 12:55:00,135.39,135.41,135.38,135.41,2160.0,120.0631,120.0808,120.0542,120.0808,2160.0
2019-12-09 13:00:00,135.4,135.46,135.39,135.45,6248.0,120.0719,120.1251,120.0631,120.1163,6248.0
2019-12-09 13:05:00,135.46,135.46,135.33,135.33,3129.0,120.1251,120.1251,120.0099,120.0099,3129.0
2019-12-09 13:10:00,135.33,135.35,135.28,135.31,8515.0,120.0099,120.0276,119.9655,119.9921,8515.0
2019-12-09 13:15:00,135.31,135.33,135.29,135.32,12136.0,119.9921,120.0099,119.9744,120.001,12136.0
2019-12-09 13:20:00,135.33,135.34,135.26,135.31,7555.0,120.0099,120.0187,119.9478,119.9921,7555.0
2019-12-09 13:25:00,135.31,135.34,135.28,135.33,3831.0,119.9921,120.0187,119.9655,120.0099,3831.0
2019-12-09 13:30:00,135.32,135.32,135.29,135.29,2678.0,120.001,120.001,119.9744,119.9744,2678.0
2019-12-09 13:35:00,135.3,135.37,135.29,135.37,3533.0,119.9832,120.0453,119.9744,120.0453,3533.0
2019-12-09 13:40:00,135.36,135.39,135.31,135.31,6113.0,120.0365,120.0631,119.9921,119.9921,6113.0
2019-12-09 13:45:00,135.32,135.33,135.28,135.33,4476.0,120.001,120.0099,119.9655,120.0099,4476.0
2019-12-09 13:50:00,135.33,135.36,135.25,135.25,4863.0,120.0099,120.0365,119.9389,119.9389,4863.0
2019-12-09 13:55:00,135.25,135.29,135.23,135.26,4796.0,119.9389,119.9744,119.9212,119.9478,4796.0
2019-12-09 14:00:00,135.28,135.33,135.27,135.3,3993.0,119.9655,120.0099,119.9566,119.9832,3993.0
2019-12-09 14:05:00,135.31,135.32,135.25,135.31,3729.0,119.9921,120.001,119.9389,119.9921,3729.0
2019-12-09 14:10:00,135.32,135.36,135.31,135.35,35998.0,120.001,120.0365,119.9921,120.0276,35998.0
2019-12-09 14:15:00,135.36,135.39,135.36,135.39,5262.0,120.0365,120.0631,120.0365,120.0631,5262.0
2019-12-09 14:20:00,135.39,135.4,135.36,135.37,9155.0,120.0631,120.0719,120.0365,120.0453,9155.0
2019-12-09 14:25:00,135.37,135.46,135.37,135.4,17737.0,120.0453,120.1251,120.0453,120.0719,17737.0
2019-12-09 14:30:00,135.39,135.42,135.36,135.36,9501.0,120.0631,120.0897,120.0365,120.0365,9501.0
2019-12-09 14:35:00,135.36,135.39,135.35,135.37,5956.0,120.0365,120.0631,120.0276,120.0453,5956.0
2019-12-09 14:40:00,135.36,135.37,135.34,135.37,5050.0,120.0365,120.0453,120.0187,120.0453,5050.0
2019-12-09 14:45:00,135.38,135.44,135.36,135.41,17720.0,120.0542,120.1074,120.0365,120.0808,17720.0
2019-12-09 14:50:00,135.39,135.51,135.39,135.49,4038.0,120.0631,120.1695,120.0631,120.1517,4038.0
2019-12-09 14:55:00,135.51,135.56,135.48,135.48,5088.0,120.1695,120.2138,120.1429,120.1429,5088.0
2019-12-09 15:00:00,135.49,135.49,135.41,135.46,4442.0,120.1517,120.1517,120.0808,120.1251,4442.0
2019-12-09 15:05:00,135.46,135.49,135.42,135.48,5388.0,120.1251,120.1517,120.0897,120.1429,5388.0
2019-12-09 15:10:00,135.48,135.48,135.39,135.46,4553.0,120.1429,120.1429,120.0631,120.1251,4553.0
2019-12-09 15:15:00,135.46,135.52,135.45,135.5,5069.0,120.1251,120.1783,120.1163,120.1606,5069.0
2019-12-09 15:20:00,135.5,135.54,135.48,135.54,5948.0,120.1606,120.1961,120.1429,120.1961,5948.0
2019-12-09 15:25:00,135.51,135.57,135.51,135.57,5764.0,120.1695,120.2227,120.1695,120.2227,5764.0
2019-12-09 15:30:00,135.56,135.56,135.41,135.44,10747.0,120.2138,120.2138,120.0808,120.1074,10747.0
2019-12-09 15:35:00,135.45,135.45,135.34,135.37,11135.0,120.1163,120.1163,120.0187,120.0453,11135.0
2019-12-09 15:40:00,135.38,135.43,135.37,135.38,12991.0,120.0542,120.0985,120.0453,120.0542,12991.0
2019-12-09 15:45:00,135.39,135.39,135.36,135.39,17181.0,120.0631,120.0631,120.0365,120.0631,17181.0
2019-12-09 15:50:00,135.39,135.45,135.37,135.44,23347.0,120.0631,120.1163,120.0453,120.1074,23347.0
2019-12-09 15:55:00,135.45,135.51,135.39,135.43,45510.0,120.1163,120.1695,120.0631,120.0985,45510.0
2019-12-10 09:30:00,135.45,135.66,135.24,135.66,12091.0,120.1163,120.3025,119.93,120.3025,12091.0
2019-12-10 09:35:00,135.6,135.62,135.35,135.44,6071.0,120.2493,120.267,120.0276,120.1074,6071.0
2019-12-10 09:40:00,135.55,135.55,135.41,135.48,3207.0,120.2049,120.2049,120.0808,120.1429,3207.0
2019-12-10 09:45:00,135.46,135.47,135.38,135.42,3282.0,120.1251,120.134,120.0542,120.0897,3282.0
2019-12-10 09:50:00,135.38,135.56,135.38,135.52,4505.0,120.0542,120.2138,120.0542,120.1783,4505.0
2019-12-10 09:55:00,135.49,135.57,135.45,135.46,3268.0,120.1517,120.2227,120.1163,120.1251,3268.0
2019-12-10 10:00:00,135.5,135.57,135.34,135.37,5377.0,120.1606,120.2227,120.0187,120.0453,5377.0
2019-12-10 10:05:00,135.39,135.45,135.27,135.3,2965.0,120.0631,120.1163,119.9566,119.9832,2965.0
2019-12-10 10:10:00,135.27,135.33,135.25,135.26,4317.0,119.9566,120.0099,119.9389,119.9478,4317.0
2019-12-10 10:15:00,135.24,135.28,135.21,135.25,1400.0,119.93,119.9655,119.9034,119.9389,1400.0
2019-12-10 10:20:00,135.24,135.29,135.15,135.29,5304.0,119.93,119.9744,119.8502,119.9744,5304.0
2019-12-10 10:25:00,135.32,135.41,135.32,135.41,5840.0,120.001,120.0808,120.001,120.0808,5840.0
2019-12-10 10:30:00,135.44,135.46,135.36,135.44,3027.0,120.1074,120.1251,120.0365,120.1074,3027.0
2019-12-10 10:35:00,135.43,135.44,135.39,135.43,1921.0,120.0985,120.1074,120.0631,120.0985,1921.0
2019-12-10 10:40:00,135.4,135.44,135.39,135.42,1676.0,120.0719,120.1074,120.0631,120.0897,1676.0
2019-12-10 10:45:00,135.4,135.45,135.39,135.43,4025.0,120.0719,120.1163,120.0631,120.0985,4025.0
2019-12-10 10:50:00,135.45,135.45,135.37,135.41,2661.0,120.1163,120.1163,120.0453,120.0808,2661.0
2019-12-10 10:55:00,135.37,135.49,135.32,135.48,3969.0,120.0453,120.1517,120.001,120.1429,3969.0
2019-12-10 11:00:00,135.52,135.59,135.35,135.46,4169.0,120.1783,120.2404,120.0276,120.1251,4169.0
2019-12-10 11:05:00,135.47,135.55,135.46,135.52,7690.0,120.134,120.2049,120.1251,120.1783,7690.0
2019-12-10 11:10:00,135.49,135.52,135.29,135.34,23634.0,120.1517,120.1783,119.9744,120.0187,23634.0
2019-12-10 11:15:00,135.34,135.44,135.27,135.44,8040.0,120.0187,120.1074,119.9566,120.1074,8040.0
2019-12-10 11:20:00,135.45,135.45,135.4,135.42,2900.0,120.1163,120.1163,120.0719,120.0897,2900.0
2019-12-10 11:25:00,135.44,135.51,135.4,135.49,7722.0,120.1074,120.1695,120.0719,120.1517,7722.0
2019-12-10 11:30:00,135.51,135.51,135.38,135.4,2880.0,120.1695,120.1695,120.0542,120.0719,2880.0
2019-12-10 11:35:00,135.41,135.43,135.38,135.42,1632.0,120.0808,120.0985,120.0542,120.0897,1632.0
2019-12-10 11:40:00,135.39,135.62,135.39,135.62,5480.0,120.0631,120.267,120.0631,120.267,5480.0
2019-12-10 11:45:00,135.62,135.64,135.58,135.59,8158.0,120.267,120.2848,120.2316,120.2404,8158.0
2019-12-10 11:50:00,135.59,135.63,135.57,135.63,5657.0,120.2404,120.2759,120.2227,120.2759,5657.0
2019-12-10 11:55:00,135.59,135.64,135.56,135.61,3300.0,120.2404,120.2848,120.2138,120.2582,3300.0
2019-12-10 12:00:00,135.61,135.63,135.59,135.63,1800.0,120.2582,120.2759,120.2404,120.2759,1800.0
2019-12-10 12:05:00,135.61,135.63,135.48,135.52,5449.0,120.2582,120.2759,120.1429,120.1783,5449.0
2019-12-10 12:10:00,135.54,135.61,135.53,135.61,2356.0,120.1961,120.2582,120.1872,120.2582,2356.0
2019-12-10 12:15:00,135.59,135.63,135.59,135.62,4818.0,120.2404,120.2759,120.2404,120.267,4818.0
2019-12-10 12:20:00,135.62,135.63,135.55,135.55,5843.0,120.267,120.2759,120.2049,120.2049,5843.0
2019-12-10 12:25:00,135.55,135.64,135.55,135.58,4578.0,120.2049,120.2848,120.2049,120.2316,4578.0
2019-12-10 12:30:00,135.55,135.56,135.51,135.55,3032.0,120.2049,120.2138,120.1695,120.2049,3032.0
2019-12-10 12:35:00,135.54,135.58,135.53,135.56,2652.0,120.1961,120.2316,120.1872,120.2138,2652.0
2019-12-10 12:40:00,135.56,135.56,135.49,135.5,3446.0,120.2138,120.2138,120.1517,120.1606,3446.0
2019-12-10 12:45:00,135.49,135.49,135.43,135.43,4408.0,120.1517,120.1517,120.0985,120.0985,4408.0
2019-12-10 12:50:00,135.44,135.44,135.39,135.42,2350.0,120.1074,120.1074,120.0631,120.0897,2350.0
2019-12-10 12:55:00,135.41,135.52,135.41,135.47,7385.0,120.0808,120.1783,120.0808,120.134,7385.0
2019-12-10 13:00:00,135.47,135.53,135.46,135.47,2834.0,120.134,120.1872,120.1251,120.134,2834.0
2019-12-10 13:05:00,135.47,135.51,135.47,135.5,4650.0,120.134,120.1695,120.134,120.1606,4650.0
2019-12-10 13:10:00,135.51,135.63,135.51,135.61,2205.0,120.1695,120.2759,120.1695,120.2582,2205.0
2019-12-10 13:15:00,135.59,135.6,135.51,135.51,1776.0,120.2404,120.2493,120.1695,120.1695,1776.0
2019-12-10 13:20:00,135.51,135.58,135.5,135.58,25640.0,120.1695,120.2316,120.1606,120.2316,25640.0
2019-12-10 13:25:00,135.57,135.6,135.57,135.57,2215.0,120.2227,120.2493,120.2227,120.2227,2215.0
2019-12-10 13:30:00,135.57,135.59,135.54,135.56,20073.0,120.2227,120.2404,120.1961,120.2138,20073.0
2019-12-10 13:35:00,135.57,135.63,135.57,135.63,2001.0,120.2227,120.2759,120.2227,120.2759,2001.0
2019-12-10 13:40:00,135.59,135.66,135.59,135.66,3628.0,120.2404,120.3025,120.2404,120.3025,3628.0
2019-12-10 13:45:00,135.66,135.67,135.57,135.61,2786.0,120.3025,120.3114,120.2227,120.2582,2786.0
2019-12-10 13:50:00,135.61,135.64,135.56,135.59,2712.0,120.2582,120.2848,120.2138,120.2404,2712.0
2019-12-10 13:55:00,135.59,135.62,135.57,135.61,3068.0,120.2404,120.267,120.2227,120.2582,3068.0
2019-12-10 14:00:00,135.62,135.66,135.62,135.66,2259.0,120.267,120.3025,120.267,120.3025,2259.0
2019-12-10 14:05:00,135.65,135.73,135.64,135.69,27744.0,120.2936,120.3646,120.2848,120.3291,27744.0
2019-12-10 14:10:00,135.7,135.78,135.7,135.76,3130.0,120.338,120.4089,120.338,120.3912,3130.0
2019-12-10 14:15:00,135.76,135.76,135.74,135.75,2417.0,120.3912,120.3912,120.3734,120.3823,2417.0
2019-12-10 14:20:00,135.75,135.75,135.65,135.68,4054.0,120.3823,120.3823,120.2936,120.3202,4054.0
2019-12-10 14:25:00,135.7,135.72,135.6,135.62,2467.0,120.338,120.3557,120.2493,120.267,2467.0
2019-12-10 14:30:00,135.62,135.68,135.62,135.67,4619.0,120.267,120.3202,120.267,120.3114,4619.0
2019-12-10 14:35:00,135.67,135.69,135.67,135.68,3036.0,120.3114,120.3291,120.3114,120.3202,3036.0
2019-12-10 14:40:00,135.67,135.69,135.63,135.69,4337.0,120.3114,120.3291,120.2759,120.3291,4337.0
2019-12-10 14:45:00,135.68,135.73,135.68,135.7,4419.0,120.3202,120.3646,120.3202,120.338,4419.0
2019-12-10 14:50:00,135.71,135.79,135.71,135.78,2084.0,120.3468,120.4178,120.3468,120.4089,2084.0
2019-12-10 14:55:00,135.77,135.78,135.72,135.74,3600.0,120.4,120.4089,120.3557,120.3734,3600.0
2019-12-10 15:00:00,135.75,135.77,135.72,135.72,3749.0,120.3823,120.4,120.3557,120.3557,3749.0
2019-12-10 15:05:00,135.72,135.76,135.68,135.69,7632.0,120.3557,120.3912,120.3202,120.3291,7632.0
2019-12-10 15:10:00,135.7,135.72,135.66,135.67,3728.0,120.338,120.3557,120.3025,120.3114,3728.0
2019-12-10 15:15:00,135.6,135.6,135.47,135.55,4854.0,120.2493,120.2493,120.134,120.2049,4854.0
2019-12-10 15:20:00,135.54,135.56,135.51,135.53,3575.0,120.1961,120.2138,120.1695,120.1872,3575.0
2019-12-10 15:25:00,135.52,135.58,135.45,135.51,16096.0,120.1783,120.2316,120.1163,120.1695,16096.0
2019-12-10 15:30:00,135.52,135.55,135.44,135.45,20966.0,120.1783,120.2049,120.1074,120.1163,20966.0
2019-12-10 15:35:00,135.44,135.53,135.44,135.5,11111.0,120.1074,120.1872,120.1074,120.1606,11111.0
2019-12-10 15:40:00,135.5,135.6,135.49,135.59,8059.0,120.1606,120.2493,120.1517,120.2404,8059.0
2019-12-10 15:45:00,135.59,135.68,135.57,135.67,8520.0,120.2404,120.3202,120.2227,120.3114,8520.0
2019-12-10 15:50:00,135.69,135.69,135.5,135.55,20154.0,120.3291,120.3291,120.1606,120.2049,20154.0
2019-12-10 15:55:00,135.53,135.6,135.46,135.57,60670.0,120.1872,120.2493,120.1251,120.2227,60670.0
2019-12-11 09:30:00,135.26,135.36,135.0,135.36,22562.0,119.9478,120.0365,119.7172,120.0365,22562.0
2019-12-11 09:35:00,135.33,135.46,135.27,135.43,2864.0,120.0099,120.1251,119.9566,120.0985,2864.0
2019-12-11 09:40:00,135.35,135.44,135.2,135.28,9115.0,120.0276,120.1074,119.8946,119.9655,9115.0
2019-12-11 09:45:00,135.29,135.57,135.2,135.46,17428.0,119.9744,120.2227,119.8946,120.1251,17428.0
2019-12-11 09:50:00,135.45,135.61,135.45,135.56,5927.0,120.1163,120.2582,120.1163,120.2138,5927.0
2019-12-11 09:55:00,135.55,135.58,135.45,135.54,15651.0,120.2049,120.2316,120.1163,120.1961,15651.0
2019-12-11 10:00:00,135.58,135.64,135.49,135.52,10163.0,120.2316,120.2848,120.1517,120.1783,10163.0
2019-12-11 10:05:00,135.53,135.58,135.44,135.52,9112.0,120.1872,120.2316,120.1074,120.1783,9112.0
2019-12-11 10:10:00,135.52,135.56,135.19,135.19,42010.0,120.1783,120.2138,119.8857,119.8857,42010.0
2019-12-11 10:15:00,135.19,135.2,135.11,135.13,8302.0,119.8857,119.8946,119.8148,119.8325,8302.0
2019-12-11 10:20:00,135.14,135.15,134.95,135.03,6450.0,119.8414,119.8502,119.6729,119.7438,6450.0
2019-12-11 10:25:00,135.05,135.13,135.03,135.03,6305.0,119.7616,119.8325,119.7438,119.7438,6305.0
2019-12-11 10:30:00,135.07,135.17,135.02,135.02,9120.0,119.7793,119.868,119.7349,119.7349,9120.0
2019-12-11 10:35:00,135.01,135.01,134.84,134.84,9055.0,119.7261,119.7261,119.5753,119.5753,9055.0
2019-12-11 10:40:00,134.83,134.94,134.79,134.94,38204.0,119.5665,119.664,119.531,119.664,38204.0
2019-12-11 10:45:00,134.95,134.95,134.78,134.79,8315.0,119.6729,119.6729,119.5221,119.531,8315.0
2019-12-11 10:50:00,134.77,134.77,134.5,134.62,6791.0,119.5132,119.5132,119.2738,119.3802,6791.0
2019-12-11 10:55:00,134.65,134.7,134.56,134.65,9767.0,119.4068,119.4512,119.327,119.4068,9767.0
2019-12-11 11:00:00,134.65,134.66,134.58,134.63,7389.0,119.4068,119.4157,119.3448,119.3891,7389.0
2019-12-11 11:05:00,134.61,134.68,134.58,134.68,7075.0,119.3714,119.4334,119.3448,119.4334,7075.0
2019-12-11 11:10:00,134.68,134.71,134.56,134.58,6754.0,119.4334,119.46,119.327,119.3448,6754.0
2019-12-11 11:15:00,134.58,134.6,134.45,134.46,13850.0,119.3448,119.3625,119.2295,119.2383,13850.0
2019-12-11 11:20:00,134.46,134.63,134.43,134.63,6563.0,119.2383,119.3891,119.2117,119.3891,6563.0
2019-12-11 11:25:00,134.63,134.63,134.54,134.58,3500.0,119.3891,119.3891,119.3093,119.3448,3500.0
2019-12-11 11:30:00,134.56,134.64,134.54,134.63,6764.0,119.327,119.398,119.3093,119.3891,6764.0
2019-12-11 11:35:00,134.63,134.67,134.57,134.66,6737.0,119.3891,119.4246,119.3359,119.4157,6737.0
2019-12-11 11:40:00,134.62,134.69,134.58,134.68,2722.0,119.3802,119.4423,119.3448,119.4334,2722.0
2019-12-11 11:45:00,134.69,134.7,134.57,134.62,8524.0,119.4423,119.4512,119.3359,119.3802,8524.0
2019-12-11 11:50:00,134.6,134.61,134.46,134.51,13495.0,119.3625,119.3714,119.2383,119.2827,13495.0
2019-12-11 11:55:00,134.51,134.54,134.46,134.5,9090.0,119.2827,119.3093,119.2383,119.2738,9090.0
2019-12-11 12:00:00,134.5,134.61,134.48,134.61,5516.0,119.2738,119.3714,119.2561,119.3714,5516.0
2019-12-11 12:05:00,134.58,134.58,134.38,134.43,11687.0,119.3448,119.3448,119.1674,119.2117,11687.0
2019-12-11 12:10:00,134.41,134.43,134.36,134.43,6100.0,119.194,119.2117,119.1497,119.2117,6100.0
2019-12-11 12:15:00,134.43,134.49,134.4,134.42,5894.0,119.2117,119.2649,119.1851,119.2029,5894.0
2019-12-11 12:20:00,134.41,134.44,134.38,134.39,4036.0,119.194,119.2206,119.1674,119.1763,4036.0
2019-12-11 12:25:00,134.39,134.46,134.37,134.41,7260.0,119.1763,119.2383,119.1585,119.194,7260.0
2019-12-11 12:30:00,134.4,134.41,134.33,134.39,4481.0,119.1851,119.194,119.1231,119.1763,4481.0
2019-12-11 12:35:00,134.38,134.4,134.35,134.37,7691.0,119.1674,119.1851,119.1408,119.1585,7691.0
2019-12-11 12:40:00,134.37,134.37,134.29,134.3,9393.0,119.1585,119.1585,119.0876,119.0965,9393.0
2019-12-11 12:45:00,134.29,134.4,134.29,134.39,7169.0,119.0876,119.1851,119.0876,119.1763,7169.0
2019-12-11 12:50:00,134.38,134.39,134.31,134.31,5365.0,119.1674,119.1763,119.1053,119.1053,5365.0
2019-12-11 12:55:00,134.3,134.37,134.29,134.33,5080.0,119.0965,119.1585,119.0876,119.1231,5080.0
2019-12-11 13:00:00,134.3,134.39,134.28,134.32,16065.0,119.0965,119.1763,119.0787,119.1142,16065.0
2019-12-11 13:05:00,134.36,134.39,134.36,134.38,5290.0,119.1497,119.1763,119.1497,119.1674,5290.0
2019-12-11 13:10:00,134.36,134.42,134.35,134.38,4375.0,119.1497,119.2029,119.1408,119.1674,4375.0
2019-12-11 13:15:00,134.39,134.43,134.38,134.41,13242.0,119.1763,119.2117,119.1674,119.194,13242.0
2019-12-11 13:20:00,134.42,134.44,134.36,134.37,3588.0,119.2029,119.2206,119.1497,119.1585,3588.0
2019-12-11 13:25:00,134.38,134.45,134.38,134.39,6044.0,119.1674,119.2295,119.1674,119.1763,6044.0
2019-12-11 13:30:00,134.41,134.45,134.36,134.42,6955.0,119.194,119.2295,119.1497,119.2029,6955.0
2019-12-11 13:35:00,134.42,134.42,134.35,134.35,4280.0,119.2029,119.2029,119.1408,119.1408,4280.0
2019-12-11 13:40:00,134.35,134.4,134.34,134.36,6948.0,119.1408,119.1851,119.1319,119.1497,6948.0
2019-12-11 13:45:00,134.36,134.41,134.34,134.41,2275.0,119.1497,119.194,119.1319,119.194,2275.0
2019-12-11 13:50:00,134.4,134.44,134.4,134.42,6139.0,119.1851,119.2206,119.1851,119.2029,6139.0
2019-12-11 13:55:00,134.42,134.55,134.42,134.55,10205.0,119.2029,119.3182,119.2029,119.3182,10205.0
2019-12-11 14:00:00,134.58,134.63,134.49,134.51,9314.0,119.3448,119.3891,119.2649,119.2827,9314.0
2019-12-11 14:05:00,134.51,134.58,134.51,134.52,7806.0,119.2827,119.3448,119.2827,119.2915,7806.0
2019-12-11 14:10:00,134.52,134.68,134.51,134.65,9168.0,119.2915,119.4334,119.2827,119.4068,9168.0
2019-12-11 14:15:00,134.68,134.78,134.66,134.74,6728.0,119.4334,119.5221,119.4157,119.4866,6728.0
2019-12-11 14:20:00,134.71,134.8,134.7,134.78,11802.0,119.46,119.5399,119.4512,119.5221,11802.0
2019-12-11 14:25:00,134.78,134.79,134.69,134.72,8619.0,119.5221,119.531,119.4423,119.4689,8619.0
2019-12-11 14:30:00,134.7,134.71,134.58,134.64,6190.0,119.4512,119.46,119.3448,119.398,6190.0
2019-12-11 14:35:00,134.63,134.75,134.61,134.7,8522.0,119.3891,119.4955,119.3714,119.4512,8522.0
2019-12-11 14:40:00,134.7,134.77,134.64,134.7,14901.0,119.4512,119.5132,119.398,119.4512,14901.0
2019-12-11 14:45:00,134.69,134.73,134.62,134.7,12901.0,119.4423,119.4778,119.3802,119.4512,12901.0
2019-12-11 14:50:00,134.7,134.78,134.63,134.71,15036.0,119.4512,119.5221,119.3891,119.46,15036.0
2019-12-11 14:55:00,134.73,134.77,134.71,134.73,16711.0,119.4778,119.5132,119.46,119.4778,16711.0
2019-12-11 15:00:00,134.73,134.73,134.63,134.7,22661.0,119.4778,119.4778,119.3891,119.4512,22661.0
2019-12-11 15:05:00,134.71,134.74,134.69,134.73,5583.0,119.46,119.4866,119.4423,119.4778,5583.0
2019-12-11 15:10:00,134.74,134.75,134.54,134.6,10656.0,119.4866,119.4955,119.3093,119.3625,10656.0
2019-12-11 15:15:00,134.59,134.64,134.51,134.62,9157.0,119.3536,119.398,119.2827,119.3802,9157.0
2019-12-11 15:20:00,134.61,134.63,134.57,134.61,7113.0,119.3714,119.3891,119.3359,119.3714,7113.0
2019-12-11 15:25:00,134.6,134.66,134.59,134.61,10915.0,119.3625,119.4157,119.3536,119.3714,10915.0
2019-12-11 15:30:00,134.6,134.73,134.59,134.66,13805.0,119.3625,119.4778,119.3536,119.4157,13805.0
2019-12-11 15:35:00,134.65,134.65,134.5,134.5,12512.0,119.4068,119.4068,119.2738,119.2738,12512.0
2019-12-11 15:40:00,134.5,134.57,134.5,134.56,10554.0,119.2738,119.3359,119.2738,119.327,10554.0
2019-12-11 15:45:00,134.56,134.56,134.48,134.5,26317.0,119.327,119.327,119.2561,119.2738,26317.0
2019-12-11 15:50:00,134.5,134.69,134.5,134.68,30115.0,119.2738,119.4423,119.2738,119.4334,30115.0
2019-12-11 15:55:00,134.68,134.72,134.54,134.6,51590.0,119.4334,119.4689,119.3093,119.3625,51590.0
2019-12-12 09:30:00,134.62,134.62,134.31,134.44,15939.0,119.3802,119.3802,119.1053,119.2206,15939.0
2019-12-12 09:35:00,134.53,135.55,134.53,135.33,8572.0,119.3004,120.2049,119.3004,120.0099,8572.0
2019-12-12 09:40:00,135.32,135.42,135.07,135.26,5178.0,120.001,120.0897,119.7793,119.9478,5178.0
2019-12-12 09:45:00,135.22,135.22,135.04,135.18,5369.0,119.9123,119.9123,119.7527,119.8768,5369.0
2019-12-12 09:50:00,135.19,135.44,135.17,135.35,6714.0,119.8857,120.1074,119.868,120.0276,6714.0
2019-12-12 09:55:00,135.37,135.55,135.33,135.5,9359.0,120.0453,120.2049,120.0099,120.1606,9359.0
2019-12-12 10:00:00,135.51,135.82,135.49,135.7,11051.0,120.1695,120.4444,120.1517,120.338,11051.0
2019-12-12 10:05:00,135.76,135.87,135.62,135.66,11824.0,120.3912,120.4887,120.267,120.3025,11824.0
2019-12-12 10:10:00,135.76,135.79,135.59,135.74,11408.0,120.3912,120.4178,120.2404,120.3734,11408.0
2019-12-12 10:15:00,135.71,135.76,135.63,135.73,7606.0,120.3468,120.3912,120.2759,120.3646,7606.0
2019-12-12 10:20:00,135.73,136.04,135.73,135.98,10422.0,120.3646,120.6395,120.3646,120.5863,10422.0
2019-12-12 10:25:00,135.99,135.99,135.79,135.8,5199.0,120.5951,120.5951,120.4178,120.4266,5199.0
2019-12-12 10:30:00,135.86,135.9,135.7,135.75,11341.0,120.4799,120.5153,120.338,120.3823,11341.0
2019-12-12 10:35:00,135.77,135.93,135.76,135.87,12384.0,120.4,120.5419,120.3912,120.4887,12384.0
2019-12-12 10:40:00,135.85,135.9,135.73,135.73,9125.0,120.471,120.5153,120.3646,120.3646,9125.0
2019-12-12 10:45:00,135.77,135.85,135.68,135.77,12500.0,120.4,120.471,120.3202,120.4,12500.0
2019-12-12 10:50:00,135.78,136.0,135.78,135.98,6052.0,120.4089,120.604,120.4089,120.5863,6052.0
2019-12-12 10:55:00,136.0,136.08,135.91,135.95,6149.0,120.604,120.6749,120.5242,120.5597,6149.0
2019-12-12 11:00:00,135.96,136.07,135.95,135.96,3608.0,120.5685,120.6661,120.5597,120.5685,3608.0
2019-12-12 11:05:00,135.97,136.1,135.96,135.98,8012.0,120.5774,120.6927,120.5685,120.5863,8012.0
2019-12-12 11:10:00,135.95,136.0,135.89,135.94,4897.0,120.5597,120.604,120.5065,120.5508,4897.0
2019-12-12 11:15:00,135.97,135.99,135.81,135.91,4708.0,120.5774,120.5951,120.4355,120.5242,4708.0
2019-12-12 11:20:00,135.93,135.96,135.83,135.86,9686.0,120.5419,120.5685,120.4532,120.4799,9686.0
2019-12-12 11:25:00,135.86,135.89,135.79,135.87,4618.0,120.4799,120.5065,120.4178,120.4887,4618.0
2019-12-12 11:30:00,135.88,136.0,135.84,135.84,7383.0,120.4976,120.604,120.4621,120.4621,7383.0
2019-12-12 11:35:00,135.8,135.97,135.78,135.97,4636.0,120.4266,120.5774,120.4089,120.5774,4636.0
2019-12-12 11:40:00,135.95,135.95,135.83,135.91,4962.0,120.5597,120.5597,120.4532,120.5242,4962.0
2019-12-12 11:45:00,135.88,135.96,135.83,135.87,5482.0,120.4976,120.5685,120.4532,120.4887,5482.0
2019-12-12 11:50:00,135.86,135.92,135.71,135.71,7384.0,120.4799,120.5331,120.3468,120.3468,7384.0
2019-12-12 11:55:00,135.7,135.79,135.55,135.76,8272.0,120.338,120.4178,120.2049,120.3912,8272.0
2019-12-12 12:00:00,135.76,135.8,135.67,135.68,3685.0,120.3912,120.4266,120.3114,120.3202,3685.0
2019-12-12 12:05:00,135.66,135.78,135.66,135.76,2016.0,120.3025,120.4089,120.3025,120.3912,2016.0
2019-12-12 12:10:00,135.74,135.74,135.63,135.65,2700.0,120.3734,120.3734,120.2759,120.2936,2700.0
2019-12-12 12:15:00,135.65,135.7,135.51,135.55,4651.0,120.2936,120.338,120.1695,120.2049,4651.0
2019-12-12 12:20:00,135.58,135.59,135.45,135.52,4525.0,120.2316,120.2404,120.1163,120.1783,4525.0
2019-12-12 12:25:00,135.49,135.53,135.45,135.5,4629.0,120.1517,120.1872,120.1163,120.1606,4629.0
2019-12-12 12:30:00,135.52,135.75,135.51,135.74,35578.0,120.1783,120.3823,120.1695,120.3734,35578.0
2019-12-12 12:35:00,135.76,135.78,135.66,135.7,6265.0,120.3912,120.4089,120.3025,120.338,6265.0
2019-12-12 12:40:00,135.71,135.75,135.66,135.7,5265.0,120.3468,120.3823,120.3025,120.338,5265.0
2019-12-12 12:45:00,135.72,135.84,135.71,135.81,2944.0,120.3557,120.4621,120.3468,120.4355,2944.0
2019-12-12 12:50:00,135.84,135.84,135.68,135.71,5736.0,120.4621,120.4621,120.3202,120.3468,5736.0
2019-12-12 12:55:00,135.73,135.75,135.63,135.71,5414.0,120.3646,120.3823,120.2759,120.3468,5414.0
2019-12-12 13:00:00,135.69,135.77,135.68,135.71,5373.0,120.3291,120.4,120.3202,120.3468,5373.0
2019-12-12 13:05:00,135.76,135.77,135.73,135.75,4302.0,120.3912,120.4,120.3646,120.3823,4302.0
2019-12-12 13:10:00,135.77,135.82,135.73,135.74,4392.0,120.4,120.4444,120.3646,120.3734,4392.0
2019-12-12 13:15:00,135.73,135.91,135.73,135.91,4136.0,120.3646,120.5242,120.3646,120.5242,4136.0
2019-12-12 13:20:00,135.87,135.96,135.85,135.92,6190.0,120.4887,120.5685,120.471,120.5331,6190.0
2019-12-12 13:25:00,135.94,136.0,135.9,135.94,3812.0,120.5508,120.604,120.5153,120.5508,3812.0
2019-12-12 13:30:00,135.93,135.93,135.84,135.88,2450.0,120.5419,120.5419,120.4621,120.4976,2450.0
2019-12-12 13:35:00,135.85,135.87,135.8,135.8,3709.0,120.471,120.4887,120.4266,120.4266,3709.0
2019-12-12 13:40:00,135.81,135.86,135.81,135.82,3178.0,120.4355,120.4799,120.4355,120.4444,3178.0
2019-12-12 13:45:00,135.82,135.86,135.78,135.78,3297.0,120.4444,120.4799,120.4089,120.4089,3297.0
2019-12-12 13:50:00,135.8,135.88,135.79,135.86,4550.0,120.4266,120.4976,120.4178,120.4799,4550.0
2019-12-12 13:55:00,135.85,135.86,135.78,135.84,5047.0,120.471,120.4799,120.4089,120.4621,5047.0
2019-12-12 14:00:00,135.85,135.87,135.68,135.69,5233.0,120.471,120.4887,120.3202,120.3291,5233.0
2019-12-12 14:05:00,135.69,135.75,135.62,135.66,4841.0,120.3291,120.3823,120.267,120.3025,4841.0
2019-12-12 14:10:00,135.71,135.75,135.58,135.63,6149.0,120.3468,120.3823,120.2316,120.2759,6149.0
2019-12-12 14:15:00,135.63,135.68,135.63,135.64,3072.0,120.2759,120.3202,120.2759,120.2848,3072.0
2019-12-12 14:20:00,135.66,135.7,135.64,135.69,3126.0,120.3025,120.338,120.2848,120.3291,3126.0
2019-12-12 14:25:00,135.67,135.68,135.57,135.65,6029.0,120.3114,120.3202,120.2227,120.2936,6029.0
2019-12-12 14:30:00,135.62,136.22,135.62,136.04,17091.0,120.267,120.7991,120.267,120.6395,17091.0
2019-12-12 14:35:00,136.06,136.07,135.92,135.97,6716.0,120.6572,120.6661,120.5331,120.5774,6716.0
2019-12-12 14:40:00,135.97,136.05,135.86,135.9,6982.0,120.5774,120.6483,120.4799,120.5153,6982.0
2019-12-12 14:45:00,135.87,135.9,135.76,135.78,7476.0,120.4887,120.5153,120.3912,120.4089,7476.0
2019-12-12 14:50:00,135.78,135.92,135.74,135.92,6434.0,120.4089,120.5331,120.3734,120.5331,6434.0
2019-12-12 14:55:00,135.95,135.95,135.83,135.87,5056.0,120.5597,120.5597,120.4532,120.4887,5056.0
2019-12-12 15:00:00,135.9,136.02,135.89,135.94,6969.0,120.5153,120.6217,120.5065,120.5508,6969.0
2019-12-12 15:05:00,135.94,136.07,135.91,136.0,7742.0,120.5508,120.6661,120.5242,120.604,7742.0
2019-12-12 15:10:00,136.0,136.03,135.78,135.78,6807.0,120.604,120.6306,120.4089,120.4089,6807.0
2019-12-12 15:15:00,135.75,135.88,135.73,135.88,6300.0,120.3823,120.4976,120.3646,120.4976,6300.0
2019-12-12 15:20:00,135.86,135.88,135.71,135.71,4838.0,120.4799,120.4976,120.3468,120.3468,4838.0
2019-12-12 15:25:00,135.72,135.77,135.7,135.74,12838.0,120.3557,120.4,120.338,120.3734,12838.0
2019-12-12 15:30:00,135.73,135.76,135.62,135.7,18112.0,120.3646,120.3912,120.267,120.338,18112.0
2019-12-12 15:35:00,135.69,135.75,135.65,135.65,12970.0,120.3291,120.3823,120.2936,120.2936,12970.0
2019-12-12 15:40:00,135.65,135.76,135.64,135.74,21917.0,120.2936,120.3912,120.2848,120.3734,21917.0
2019-12-12 15:45:00,135.74,135.77,135.69,135.75,28780.0,120.3734,120.4,120.3291,120.3823,28780.0
2019-12-12 15:50:00,135.76,135.88,135.76,135.8,25429.0,120.3912,120.4976,120.3912,120.4266,25429.0
2019-12-12 15:55:00,135.78,135.79,135.53,135.58,64869.0,120.4089,120.4178,120.1872,120.2316,64869.0
2019-12-13 09:30:00,135.13,135.5,135.12,135.16,21480.0,119.8325,120.1606,119.8236,119.8591,21480.0
2019-12-13 09:35:00,135.16,135.68,135.16,135.68,4826.0,119.8591,120.3202,119.8591,120.3202,4826.0
2019-12-13 09:40:00,135.58,135.58,135.33,135.41,7213.0,120.2316,120.2316,120.0099,120.0808,7213.0
2019-12-13 09:45:00,135.37,135.46,135.31,135.35,3148.0,120.0453,120.1251,119.9921,120.0276,3148.0
2019-12-13 09:50:00,135.43,135.86,135.36,135.85,8034.0,120.0985,120.4799,120.0365,120.471,8034.0
2019-12-13 09:55:00,135.79,135.8,135.7,135.71,4905.0,120.4178,120.4266,120.338,120.3468,4905.0
2019-12-13 10:00:00,135.68,136.16,135.59,136.11,14753.0,120.3202,120.7459,120.2404,120.7016,14753.0
2019-12-13 10:05:00,136.05,136.21,135.89,135.9,10162.0,120.6483,120.7902,120.5065,120.5153,10162.0
2019-12-13 10:10:00,135.93,135.99,135.58,135.64,10980.0,120.5419,120.5951,120.2316,120.2848,10980.0
2019-12-13 10:15:00,135.68,135.8,135.61,135.72,6452.0,120.3202,120.4266,120.2582,120.3557,6452.0
2019-12-13 10:20:00,135.69,135.74,135.54,135.58,10157.0,120.3291,120.3734,120.1961,120.2316,10157.0
2019-12-13 10:25:00,135.57,135.76,135.54,135.54,8536.0,120.2227,120.3912,120.1961,120.1961,8536.0
2019-12-13 10:30:00,135.6,135.67,135.4,135.67,4247.0,120.2493,120.3114,120.0719,120.3114,4247.0
2019-12-13 10:35:00,135.66,135.75,135.51,135.71,13101.0,120.3025,120.3823,120.1695,120.3468,13101.0
2019-12-13 10:40:00,135.69,135.81,135.39,135.4,11620.0,120.3291,120.4355,120.0631,120.0719,11620.0
2019-12-13 10:45:00,135.39,135.62,135.31,135.42,7900.0,120.0631,120.267,119.9921,120.0897,7900.0
2019-12-13 10:50:00,135.46,135.5,135.35,135.36,4283.0,120.1251,120.1606,120.0276,120.0365,4283.0
2019-12-13 10:55:00,135.32,135.42,135.29,135.29,7461.0,120.001,120.0897,119.9744,119.9744,7461.0
2019-12-13 11:00:00,135.28,135.44,135.25,135.36,9291.0,119.9655,120.1074,119.9389,120.0365,9291.0
2019-12-13 11:05:00,135.39,135.56,135.39,135.56,8811.0,120.0631,120.2138,120.0631,120.2138,8811.0
2019-12-13 11:10:00,135.6,135.69,135.46,135.5,8576.0,120.2493,120.3291,120.1251,120.1606,8576.0
2019-12-13 11:15:00,135.46,135.51,135.4,135.44,3705.0,120.1251,120.1695,120.0719,120.1074,3705.0
2019-12-13 11:20:00,135.39,135.39,135.25,135.31,6029.0,120.0631,120.0631,119.9389,119.9921,6029.0
2019-12-13 11:25:00,135.31,135.32,135.2,135.21,4350.0,119.9921,120.001,119.8946,119.9034,4350.0
2019-12-13 11:30:00,135.2,135.31,135.18,135.28,5783.0,119.8946,119.9921,119.8768,119.9655,5783.0
2019-12-13 11:35:00,135.27,135.37,135.25,135.28,3780.0,119.9566,120.0453,119.9389,119.9655,3780.0
2019-12-13 11:40:00,135.32,135.43,135.19,135.22,4190.0,120.001,120.0985,119.8857,119.9123,4190.0
2019-12-13 11:45:00,135.24,135.28,135.18,135.21,4115.0,119.93,119.9655,119.8768,119.9034,4115.0
2019-12-13 11:50:00,135.22,135.32,135.21,135.32,5356.0,119.9123,120.001,119.9034,120.001,5356.0
2019-12-13 11:55:00,135.32,135.4,135.29,135.37,4485.0,120.001,120.0719,119.9744,120.0453,4485.0
2019-12-13 12:00:00,135.37,135.39,135.33,135.34,4691.0,120.0453,120.0631,120.0099,120.0187,4691.0
2019-12-13 12:05:00,135.4,135.46,135.38,135.46,5161.0,120.0719,120.1251,120.0542,120.1251,5161.0
2019-12-13 12:10:00,135.47,135.49,135.4,135.42,6380.0,120.134,120.1517,120.0719,120.0897,6380.0
2019-12-13 12:15:00,135.42,135.42,135.36,135.38,9210.0,120.0897,120.0897,120.0365,120.0542,9210.0
2019-12-13 12:20:00,135.38,135.46,135.36,135.46,4960.0,120.0542,120.1251,120.0365,120.1251,4960.0
2019-12-13 12:25:00,135.47,135.53,135.4,135.44,4273.0,120.134,120.1872,120.0719,120.1074,4273.0
2019-12-13 12:30:00,135.46,135.51,135.42,135.51,4000.0,120.1251,120.1695,120.0897,120.1695,4000.0
2019-12-13 12:35:00,135.48,135.56,135.48,135.53,2468.0,120.1429,120.2138,120.1429,120.1872,2468.0
2019-12-13 12:40:00,135.53,135.55,135.49,135.51,3262.0,120.1872,120.2049,120.1517,120.1695,3262.0
2019-12-13 12:45:00,135.52,135.56,135.47,135.47,3027.0,120.1783,120.2138,120.134,120.134,3027.0
2019-12-13 12:50:00,135.45,135.54,135.45,135.53,3432.0,120.1163,120.1961,120.1163,120.1872,3432.0
2019-12-13 12:55:00,135.55,135.7,135.53,135.7,4630.0,120.2049,120.338,120.1872,120.338,4630.0
2019-12-13 13:00:00,135.69,135.76,135.69,135.73,3880.0,120.3291,120.3912,120.3291,120.3646,3880.0
2019-12-13 13:05:00,135.76,135.76,135.7,135.74,2783.0,120.3912,120.3912,120.338,120.3734,2783.0
2019-12-13 13:10:00,135.74,135.74,135.64,135.68,3295.0,120.3734,120.3734,120.2848,120.3202,3295.0
2019-12-13 13:15:00,135.7,135.79,135.7,135.75,2057.0,120.338,120.4178,120.338,120.3823,2057.0
2019-12-13 13:20:00,135.76,135.78,135.74,135.76,2621.0,120.3912,120.4089,120.3734,120.3912,2621.0
2019-12-13 13:25:00,135.77,135.79,135.7,135.7,2289.0,120.4,120.4178,120.338,120.338,2289.0
2019-12-13 13:30:00,135.72,135.75,135.68,135.7,4280.0,120.3557,120.3823,120.3202,120.338,4280.0
2019-12-13 13:35:00,135.72,135.72,135.65,135.7,4991.0,120.3557,120.3557,120.2936,120.338,4991.0
2019-12-13 13:40:00,135.72,135.73,135.67,135.68,6042.0,120.3557,120.3646,120.3114,120.3202,6042.0
2019-12-13 13:45:00,135.69,135.73,135.69,135.73,2631.0,120.3291,120.3646,120.3291,120.3646,2631.0
2019-12-13 13:50:00,135.72,135.77,135.71,135.72,5050.0,120.3557,120.4,120.3468,120.3557,5050.0
2019-12-13 13:55:00,135.71,135.87,135.71,135.87,2933.0,120.3468,120.4887,120.3468,120.4887,2933.0
2019-12-13 14:00:00,135.86,135.87,135.8,135.85,6792.0,120.4799,120.4887,120.4266,120.471,6792.0
2019-12-13 14:05:00,135.82,135.9,135.82,135.89,4630.0,120.4444,120.5153,120.4444,120.5065,4630.0
2019-12-13 14:10:00,135.87,135.87,135.75,135.75,3750.0,120.4887,120.4887,120.3823,120.3823,3750.0
2019-12-13 14:15:00,135.75,135.82,135.73,135.8,4722.0,120.3823,120.4444,120.3646,120.4266,4722.0
2019-12-13 14:20:00,135.82,135.83,135.75,135.75,4032.0,120.4444,120.4532,120.3823,120.3823,4032.0
2019-12-13 14:25:00,135.76,135.76,135.69,135.7,3037.0,120.3912,120.3912,120.3291,120.338,3037.0
2019-12-13 14:30:00,135.72,135.77,135.72,135.77,5342.0,120.3557,120.4,120.3557,120.4,5342.0
2019-12-13 14:35:00,135.76,135.76,135.67,135.69,4925.0,120.3912,120.3912,120.3114,120.3291,4925.0
2019-12-13 14:40:00,135.69,135.69,135.62,135.68,4671.0,120.3291,120.3291,120.267,120.3202,4671.0
2019-12-13 14:45:00,135.68,135.71,135.67,135.69,3531.0,120.3202,120.3468,120.3114,120.3291,3531.0
2019-12-13 14:50:00,135.67,135.68,135.55,135.59,5054.0,120.3114,120.3202,120.2049,120.2404,5054.0
2019-12-13 14:55:00,135.59,135.64,135.59,135.64,4387.0,120.2404,120.2848,120.2404,120.2848,4387.0
2019-12-13 15:00:00,135.63,135.72,135.63,135.68,4644.0,120.2759,120.3557,120.2759,120.3202,4644.0
2019-12-13 15:05:00,135.69,135.71,135.64,135.64,6978.0,120.3291,120.3468,120.2848,120.2848,6978.0
2019-12-13 15:10:00,135.65,135.72,135.62,135.71,10107.0,120.2936,120.3557,120.267,120.3468,10107.0
2019-12-13 15:15:00,135.71,135.72,135.63,135.64,4591.0,120.3468,120.3557,120.2759,120.2848,4591.0
2019-12-13 15:20:00,135.65,135.65,135.51,135.51,4402.0,120.2936,120.2936,120.1695,120.1695,4402.0
2019-12-13 15:25:00,135.52,135.57,135.52,135.54,3820.0,120.1783,120.2227,120.1783,120.1961,3820.0
2019-12-13 15:30:00,135.55,135.61,135.53,135.58,8556.0,120.2049,120.2582,120.1872,120.2316,8556.0
2019-12-13 15:35:00,135.58,135.63,135.58,135.63,7186.0,120.2316,120.2759,120.2316,120.2759,7186.0
2019-12-13 15:40:00,135.64,135.71,135.63,135.69,7444.0,120.2848,120.3468,120.2759,120.3291,7444.0
2019-12-13 15:45:00,135.69,135.73,135.62,135.71,18552.0,120.3291,120.3646,120.267,120.3468,18552.0
2019-12-13 15:50:00,135.72,135.76,135.61,135.62,32820.0,120.3557,120.3912,120.2582,120.267,32820.0
2019-12-13 15:55:00,135.6,135.75,135.57,135.66,65757.0,120.2493,120.3823,120.2227,120.3025,65757.0
2019-12-16 09:30:00,136.07,136.23,136.01,136.19,16110.0,120.6661,120.808,120.6129,120.7725,16110.0
2019-12-16 09:35:00,136.27,136.27,135.9,135.91,4580.0,120.8434,120.8434,120.5153,120.5242,4580.0
2019-12-16 09:40:00,135.9,136.04,135.89,135.94,8790.0,120.5153,120.6395,120.5065,120.5508,8790.0
2019-12-16 09:45:00,136.0,136.03,135.8,135.87,16882.0,120.604,120.6306,120.4266,120.4887,16882.0
2019-12-16 09:50:00,135.86,135.95,135.69,135.95,6360.0,120.4799,120.5597,120.3291,120.5597,6360.0
2019-12-16 09:55:00,135.95,135.97,135.67,135.76,4191.0,120.5597,120.5774,120.3114,120.3912,4191.0
2019-12-16 10:00:00,135.76,136.09,135.76,136.09,3967.0,120.3912,120.6838,120.3912,120.6838,3967.0
2019-12-16 10:05:00,136.09,136.14,135.98,136.04,6384.0,120.6838,120.7282,120.5863,120.6395,6384.0
2019-12-16 10:10:00,136.07,136.15,135.99,136.05,7009.0,120.6661,120.737,120.5951,120.6483,7009.0
2019-12-16 10:15:00,135.99,136.12,135.99,136.06,8481.0,120.5951,120.7104,120.5951,120.6572,8481.0
2019-12-16 10:20:00,136.06,136.26,136.04,136.25,5445.0,120.6572,120.8346,120.6395,120.8257,5445.0
2019-12-16 10:25:00,136.24,136.28,136.18,136.18,6150.0,120.8168,120.8523,120.7636,120.7636,6150.0
2019-12-16 10:30:00,136.2,136.3,136.12,136.28,10100.0,120.7814,120.87,120.7104,120.8523,10100.0
2019-12-16 10:35:00,136.28,136.33,136.2,136.3,6055.0,120.8523,120.8966,120.7814,120.87,6055.0
2019-12-16 10:40:00,136.3,136.39,136.26,136.36,7053.0,120.87,120.9499,120.8346,120.9233,7053.0
2019-12-16 10:45:00,136.43,136.51,136.41,136.41,4696.0,120.9853,121.0563,120.9676,120.9676,4696.0
2019-12-16 10:50:00,136.43,136.54,136.43,136.53,6159.0,120.9853,121.0829,120.9853,121.074,6159.0
2019-12-16 10:55:00,136.55,136.58,136.47,136.47,9077.0,121.0917,121.1183,121.0208,121.0208,9077.0
2019-12-16 11:00:00,136.46,136.46,136.33,136.39,8471.0,121.0119,121.0119,120.8966,120.9499,8471.0
2019-12-16 11:05:00,136.44,136.51,136.42,136.44,6412.0,120.9942,121.0563,120.9765,120.9942,6412.0
2019-12-16 11:10:00,136.45,136.63,136.44,136.58,8099.0,121.0031,121.1627,120.9942,121.1183,8099.0
2019-12-16 11:15:00,136.57,136.58,136.44,136.44,5154.0,121.1095,121.1183,120.9942,120.9942,5154.0
2019-12-16 11:20:00,136.44,136.47,136.34,136.35,8974.0,120.9942,121.0208,120.9055,120.9144,8974.0
2019-12-16 11:25:00,136.33,136.41,136.31,136.4,6703.0,120.8966,120.9676,120.8789,120.9587,6703.0
2019-12-16 11:30:00,136.4,136.46,136.34,136.37,8366.0,120.9587,121.0119,120.9055,120.9321,8366.0
2019-12-16 11:35:00,136.4,136.49,136.38,136.47,5075.0,120.9587,121.0385,120.941,121.0208,5075.0
2019-12-16 11:40:00,136.49,136.6,136.46,136.53,6524.0,121.0385,121.1361,121.0119,121.074,6524.0
2019-12-16 11:45:00,136.53,136.54,136.5,136.51,5341.0,121.074,121.0829,121.0474,121.0563,5341.0
2019-12-16 11:50:00,136.52,136.62,136.51,136.58,11390.0,121.0651,121.1538,121.0563,121.1183,11390.0
2019-12-16 11:55:00,136.56,136.65,136.53,136.65,5461.0,121.1006,121.1804,121.074,121.1804,5461.0
2019-12-16 12:00:00,136.63,136.63,136.59,136.63,3774.0,121.1627,121.1627,121.1272,121.1627,3774.0
2019-12-16 12:05:00,136.65,136.67,136.57,136.58,4200.0,121.1804,121.1982,121.1095,121.1183,4200.0
2019-12-16 12:10:00,136.59,136.67,136.58,136.63,4826.0,121.1272,121.1982,121.1183,121.1627,4826.0
2019-12-16 12:15:00,136.64,136.75,136.64,136.74,5432.0,121.1716,121.2691,121.1716,121.2602,5432.0
2019-12-16 12:20:00,136.72,136.72,136.65,136.67,5145.0,121.2425,121.2425,121.1804,121.1982,5145.0
2019-12-16 12:25:00,136.68,136.7,136.62,136.63,5836.0,121.207,121.2248,121.1538,121.1627,5836.0
2019-12-16 12:30:00,136.65,136.67,136.56,136.56,2881.0,121.1804,121.1982,121.1006,121.1006,2881.0
2019-12-16 12:35:00,136.57,136.63,136.56,136.63,3280.0,121.1095,121.1627,121.1006,121.1627,3280.0
2019-12-16 12:40:00,136.63,136.66,136.57,136.65,7257.0,121.1627,121.1893,121.1095,121.1804,7257.0
2019-12-16 12:45:00,136.64,136.7,136.62,136.68,2655.0,121.1716,121.2248,121.1538,121.207,2655.0
2019-12-16 12:50:00,136.68,136.73,136.66,136.67,4613.0,121.207,121.2514,121.1893,121.1982,4613.0
2019-12-16 12:55:00,136.65,136.65,136.52,136.54,3779.0,121.1804,121.1804,121.0651,121.0829,3779.0
2019-12-16 13:00:00,136.56,136.58,136.54,136.56,2865.0,121.1006,121.1183,121.0829,121.1006,2865.0
2019-12-16 13:05:00,136.56,136.65,136.55,136.65,5568.0,121.1006,121.1804,121.0917,121.1804,5568.0
2019-12-16 13:10:00,136.65,136.65,136.57,136.58,5236.0,121.1804,121.1804,121.1095,121.1183,5236.0
2019-12-16 13:15:00,136.59,136.62,136.57,136.59,5347.0,121.1272,121.1538,121.1095,121.1272,5347.0
2019-12-16 13:20:00,136.6,136.65,136.6,136.62,6014.0,121.1361,121.1804,121.1361,121.1538,6014.0
2019-12-16 13:25:00,136.64,136.66,136.59,136.62,6942.0,121.1716,121.1893,121.1272,121.1538,6942.0
2019-12-16 13:30:00,136.62,136.65,136.55,136.56,7255.0,121.1538,121.1804,121.0917,121.1006,7255.0
2019-12-16 13:35:00,136.55,136.63,136.52,136.63,6196.0,121.0917,121.1627,121.0651,121.1627,6196.0
2019-12-16 13:40:00,136.63,136.68,136.61,136.63,6949.0,121.1627,121.207,121.1449,121.1627,6949.0
2019-12-16 13:45:00,136.65,136.65,136.61,136.61,4844.0,121.1804,121.1804,121.1449,121.1449,4844.0
2019-12-16 13:50:00,136.62,136.63,136.55,136.57,5848.0,121.1538,121.1627,121.0917,121.1095,5848.0
2019-12-16 13:55:00,136.57,136.61,136.53,136.56,8320.0,121.1095,121.1449,121.074,121.1006,8320.0
2019-12-16 14:00:00,136.59,136.59,136.48,136.48,5316.0,121.1272,121.1272,121.0297,121.0297,5316.0
2019-12-16 14:05:00,136.46,136.46,136.38,136.42,11654.0,121.0119,121.0119,120.941,120.9765,11654.0
2019-12-16 14:10:00,136.43,136.43,136.39,136.43,4616.0,120.9853,120.9853,120.9499,120.9853,4616.0
2019-12-16 14:15:00,136.41,136.41,136.37,136.38,4332.0,120.9676,120.9676,120.9321,120.941,4332.0
2019-12-16 14:20:00,136.38,136.4,136.33,136.35,6202.0,120.941,120.9587,120.8966,120.9144,6202.0
2019-12-16 14:25:00,136.35,136.36,136.29,136.32,5048.0,120.9144,120.9233,120.8612,120.8878,5048.0
2019-12-16 14:30:00,136.33,136.33,136.25,136.28,4249.0,120.8966,120.8966,120.8257,120.8523,4249.0
2019-12-16 14:35:00,136.26,136.26,136.17,136.24,6282.0,120.8346,120.8346,120.7548,120.8168,6282.0
2019-12-16 14:40:00,136.24,136.25,136.16,136.18,7080.0,120.8168,120.8257,120.7459,120.7636,7080.0
2019-12-16 14:45:00,136.18,136.19,136.13,136.13,5700.0,120.7636,120.7725,120.7193,120.7193,5700.0
2019-12-16 14:50:00,136.13,136.15,136.04,136.05,5715.0,120.7193,120.737,120.6395,120.6483,5715.0
2019-12-16 14:55:00,136.05,136.18,136.03,136.18,6924.0,120.6483,120.7636,120.6306,120.7636,6924.0
2019-12-16 15:00:00,136.19,136.25,136.17,136.21,7403.0,120.7725,120.8257,120.7548,120.7902,7403.0
2019-12-16 15:05:00,136.21,136.22,136.14,136.15,5929.0,120.7902,120.7991,120.7282,120.737,5929.0
2019-12-16 15:10:00,136.14,136.24,136.12,136.2,7127.0,120.7282,120.8168,120.7104,120.7814,7127.0
2019-12-16 15:15:00,136.21,136.25,136.21,136.22,9344.0,120.7902,120.8257,120.7902,120.7991,9344.0
2019-12-16 15:20:00,136.22,136.23,136.15,136.21,12044.0,120.7991,120.808,120.737,120.7902,12044.0
2019-12-16 15:25:00,136.21,136.22,136.15,136.15,12687.0,120.7902,120.7991,120.737,120.737,12687.0
2019-12-16 15:30:00,136.14,136.23,136.07,136.2,13953.0,120.7282,120.808,120.6661,120.7814,13953.0
2019-12-16 15:35:00,136.21,136.23,136.14,136.19,11502.0,120.7902,120.808,120.7282,120.7725,11502.0
2019-12-16 15:40:00,136.17,136.19,136.13,136.17,18120.0,120.7548,120.7725,120.7193,120.7548,18120.0
2019-12-16 15:45:00,136.16,136.25,136.14,136.22,30473.0,120.7459,120.8257,120.7282,120.7991,30473.0
2019-12-16 15:50:00,136.25,136.3,136.07,136.15,43365.0,120.8257,120.87,120.6661,120.737,43365.0
2019-12-16 15:55:00,136.14,136.27,136.14,136.17,59089.0,120.7282,120.8434,120.7282,120.7548,59089.0
2019-12-17 09:30:00,136.28,136.55,136.19,136.53,13536.0,120.8523,121.0917,120.7725,121.074,13536.0
2019-12-17 09:35:00,136.63,136.74,136.31,136.31,10973.0,121.1627,121.2602,120.8789,120.8789,10973.0
2019-12-17 09:40:00,136.4,136.61,136.4,136.52,5691.0,120.9587,121.1449,120.9587,121.0651,5691.0
2019-12-17 09:45:00,136.54,136.78,136.53,136.73,6030.0,121.0829,121.2957,121.074,121.2514,6030.0
2019-12-17 09:50:00,136.73,136.79,136.58,136.79,5012.0,121.2514,121.3046,121.1183,121.3046,5012.0
2019-12-17 09:55:00,136.76,136.78,136.59,136.61,5953.0,121.278,121.2957,121.1272,121.1449,5953.0
2019-12-17 10:00:00,136.64,136.96,136.64,136.91,4864.0,121.1716,121.4553,121.1716,121.411,4864.0
2019-12-17 10:05:00,136.94,137.06,136.92,137.04,5918.0,121.4376,121.544,121.4199,121.5263,5918.0
2019-12-17 10:10:00,137.02,137.11,136.85,136.96,5076.0,121.5085,121.5883,121.3578,121.4553,5076.0
2019-12-17 10:15:00,136.88,136.88,136.75,136.83,3729.0,121.3844,121.3844,121.2691,121.34,3729.0
2019-12-17 10:20:00,136.82,136.99,136.82,136.93,2843.0,121.3312,121.4819,121.3312,121.4287,2843.0
2019-12-17 10:25:00,136.94,136.99,136.89,136.89,2950.0,121.4376,121.4819,121.3933,121.3933,2950.0
2019-12-17 10:30:00,136.9,136.93,136.78,136.9,8354.0,121.4021,121.4287,121.2957,121.4021,8354.0
2019-12-17 10:35:00,136.92,137.07,136.9,137.04,2443.0,121.4199,121.5529,121.4021,121.5263,2443.0
2019-12-17 10:40:00,137.1,137.11,136.97,137.02,3922.0,121.5795,121.5883,121.4642,121.5085,3922.0
2019-12-17 10:45:00,137.0,137.1,137.0,137.09,4000.0,121.4908,121.5795,121.4908,121.5706,4000.0
2019-12-17 10:50:00,137.07,137.14,136.97,137.0,8507.0,121.5529,121.615,121.4642,121.4908,8507.0
2019-12-17 10:55:00,136.96,136.96,136.84,136.86,9565.0,121.4553,121.4553,121.3489,121.3666,9565.0
2019-12-17 11:00:00,136.87,136.92,136.81,136.88,6904.0,121.3755,121.4199,121.3223,121.3844,6904.0
2019-12-17 11:05:00,136.88,136.99,136.84,136.97,4000.0,121.3844,121.4819,121.3489,121.4642,4000.0
2019-12-17 11:10:00,136.99,137.0,136.85,137.0,5419.0,121.4819,121.4908,121.3578,121.4908,5419.0
2019-12-17 11:15:00,136.97,137.02,136.87,136.91,7862.0,121.4642,121.5085,121.3755,121.411,7862.0
2019-12-17 11:20:00,136.92,137.05,136.92,137.01,3027.0,121.4199,121.5351,121.4199,121.4997,3027.0
2019-12-17 11:25:00,137.0,137.12,136.98,137.06,6910.0,121.4908,121.5972,121.4731,121.544,6910.0
2019-12-17 11:30:00,137.02,137.04,136.95,136.99,4866.0,121.5085,121.5263,121.4465,121.4819,4866.0
2019-12-17 11:35:00,137.0,137.07,137.0,137.0,4309.0,121.4908,121.5529,121.4908,121.4908,4309.0
2019-12-17 11:40:00,137.05,137.07,136.99,137.03,2462.0,121.5351,121.5529,121.4819,121.5174,2462.0
2019-12-17 11:45:00,137.01,137.17,137.01,137.17,5222.0,121.4997,121.6416,121.4997,121.6416,5222.0
2019-12-17 11:50:00,137.19,137.21,137.15,137.16,5365.0,121.6593,121.677,121.6238,121.6327,5365.0
2019-12-17 11:55:00,137.18,137.2,137.11,137.15,4682.0,121.6504,121.6682,121.5883,121.6238,4682.0
2019-12-17 12:00:00,137.17,137.2,137.11,137.11,6129.0,121.6416,121.6682,121.5883,121.5883,6129.0
2019-12-17 12:05:00,137.15,137.15,137.06,137.08,7322.0,121.6238,121.6238,121.544,121.5617,7322.0
2019-12-17 12:10:00,137.05,137.07,136.98,137.0,3401.0,121.5351,121.5529,121.4731,121.4908,3401.0
2019-12-17 12:15:00,137.02,137.06,136.99,137.05,1752.0,121.5085,121.544,121.4819,121.5351,1752.0
2019-12-17 12:20:00,137.05,137.06,136.99,137.01,3027.0,121.5351,121.544,121.4819,121.4997,3027.0
2019-12-17 12:25:00,137.03,137.06,137.01,137.02,13289.0,121.5174,121.544,121.4997,121.5085,13289.0
2019-12-17 12:30:00,136.99,137.09,136.94,137.09,2062.0,121.4819,121.5706,121.4376,121.5706,2062.0
2019-12-17 12:35:00,137.13,137.14,137.07,137.13,3631.0,121.6061,121.615,121.5529,121.6061,3631.0
2019-12-17 12:40:00,137.13,137.15,137.06,137.13,2627.0,121.6061,121.6238,121.544,121.6061,2627.0
2019-12-17 12:45:00,137.18,137.2,137.15,137.17,2907.0,121.6504,121.6682,121.6238,121.6416,2907.0
2019-12-17 12:50:00,137.17,137.22,137.15,137.17,4829.0,121.6416,121.6859,121.6238,121.6416,4829.0
2019-12-17 12:55:00,137.14,137.18,137.11,137.18,2095.0,121.615,121.6504,121.5883,121.6504,2095.0
2019-12-17 13:00:00,137.18,137.18,137.13,137.16,3235.0,121.6504,121.6504,121.6061,121.6327,3235.0
2019-12-17 13:05:00,137.15,137.15,137.04,137.05,10349.0,121.6238,121.6238,121.5263,121.5351,10349.0
2019-12-17 13:10:00,137.04,137.05,136.95,137.01,7130.0,121.5263,121.5351,121.4465,121.4997,7130.0
2019-12-17 13:15:00,137.03,137.05,137.0,137.03,6915.0,121.5174,121.5351,121.4908,121.5174,6915.0
2019-12-17 13:20:00,137.04,137.07,137.01,137.02,7233.0,121.5263,121.5529,121.4997,121.5085,7233.0
2019-12-17 13:25:00,137.03,137.05,136.99,136.99,5973.0,121.5174,121.5351,121.4819,121.4819,5973.0
2019-12-17 13:30:00,136.97,136.98,136.88,136.96,5174.0,121.4642,121.4731,121.3844,121.4553,5174.0
2019-12-17 13:35:00,136.93,136.96,136.92,136.96,4439.0,121.4287,121.4553,121.4199,121.4553,4439.0
2019-12-17 13:40:00,136.96,137.02,136.95,136.99,6190.0,121.4553,121.5085,121.4465,121.4819,6190.0
2019-12-17 13:45:00,136.99,137.03,136.94,137.02,7982.0,121.4819,121.5174,121.4376,121.5085,7982.0
2019-12-17 13:50:00,137.03,137.05,136.99,136.99,5608.0,121.5174,121.5351,121.4819,121.4819,5608.0
2019-12-17 13:55:00,137.0,137.12,136.99,137.12,15009.0,121.4908,121.5972,121.4819,121.5972,15009.0
2019-12-17 14:00:00,137.14,137.17,137.0,137.02,6809.0,121.615,121.6416,121.4908,121.5085,6809.0
2019-12-17 14:05:00,137.03,137.06,136.92,136.96,8950.0,121.5174,121.544,121.4199,121.4553,8950.0
2019-12-17 14:10:00,136.97,137.09,136.95,137.09,2810.0,121.4642,121.5706,121.4465,121.5706,2810.0
2019-12-17 14:15:00,137.07,137.18,137.05,137.12,4481.0,121.5529,121.6504,121.5351,121.5972,4481.0
2019-12-17 14:20:00,137.12,137.13,137.08,137.1,3548.0,121.5972,121.6061,121.5617,121.5795,3548.0
2019-12-17 14:25:00,137.09,137.09,137.01,137.08,5039.0,121.5706,121.5706,121.4997,121.5617,5039.0
2019-12-17 14:30:00,137.09,137.12,137.01,137.02,4871.0,121.5706,121.5972,121.4997,121.5085,4871.0
2019-12-17 14:35:00,137.03,137.11,137.03,137.11,7381.0,121.5174,121.5883,121.5174,121.5883,7381.0
2019-12-17 14:40:00,137.14,137.15,137.04,137.14,5156.0,121.615,121.6238,121.5263,121.615,5156.0
2019-12-17 14:45:00,137.13,137.17,137.08,137.17,5819.0,121.6061,121.6416,121.5617,121.6416,5819.0
2019-12-17 14:50:00,137.16,137.27,137.16,137.19,6830.0,121.6327,121.7302,121.6327,121.6593,6830.0
2019-12-17 14:55:00,137.18,137.21,137.16,137.18,7995.0,121.6504,121.677,121.6327,121.6504,7995.0
2019-12-17 15:00:00,137.15,137.19,137.02,137.19,6059.0,121.6238,121.6593,121.5085,121.6593,6059.0
2019-12-17 15:05:00,137.18,137.21,137.15,137.16,7036.0,121.6504,121.677,121.6238,121.6327,7036.0
2019-12-17 15:10:00,137.18,137.2,137.14,137.2,4736.0,121.6504,121.6682,121.615,121.6682,4736.0
2019-12-17 15:15:00,137.21,137.22,137.17,137.22,5230.0,121.677,121.6859,121.6416,121.6859,5230.0
2019-12-17 15:20:00,137.21,137.24,137.18,137.24,5278.0,121.677,121.7036,121.6504,121.7036,5278.0
2019-12-17 15:25:00,137.23,137.26,137.2,137.24,5018.0,121.6948,121.7214,121.6682,121.7036,5018.0
2019-12-17 15:30:00,137.21,137.23,137.11,137.14,7021.0,121.677,121.6948,121.5883,121.615,7021.0
2019-12-17 15:35:00,137.14,137.22,137.13,137.17,10911.0,121.615,121.6859,121.6061,121.6416,10911.0
2019-12-17 15:40:00,137.17,137.2,137.12,137.19,8266.0,121.6416,121.6682,121.5972,121.6593,8266.0
2019-12-17 15:45:00,137.19,137.2,137.14,137.16,21449.0,121.6593,121.6682,121.615,121.6327,21449.0
2019-12-17 15:50:00,137.17,137.25,137.09,137.13,24272.0,121.6416,121.7125,121.5706,121.6061,24272.0
2019-12-17 15:55:00,137.13,137.22,136.98,136.99,114031.0,121.6061,121.6859,121.4731,121.4819,114031.0
2019-12-18 09:30:00,137.17,137.17,136.69,136.72,12687.0,121.6416,121.6416,121.2159,121.2425,12687.0
2019-12-18 09:35:00,136.78,136.84,136.56,136.56,4043.0,121.2957,121.3489,121.1006,121.1006,4043.0
2019-12-18 09:40:00,136.7,136.92,136.7,136.8,2500.0,121.2248,121.4199,121.2248,121.3134,2500.0
2019-12-18 09:45:00,136.84,136.85,136.6,136.61,3950.0,121.3489,121.3578,121.1361,121.1449,3950.0
2019-12-18 09:50:00,136.57,136.64,136.56,136.63,1901.0,121.1095,121.1716,121.1006,121.1627,1901.0
2019-12-18 09:55:00,136.63,136.73,136.59,136.64,5773.0,121.1627,121.2514,121.1272,121.1716,5773.0
2019-12-18 10:00:00,136.67,136.67,136.48,136.61,6451.0,121.1982,121.1982,121.0297,121.1449,6451.0
2019-12-18 10:05:00,136.63,136.63,136.44,136.46,10585.0,121.1627,121.1627,120.9942,121.0119,10585.0
2019-12-18 10:10:00,136.48,136.67,136.46,136.53,3700.0,121.0297,121.1982,121.0119,121.074,3700.0
2019-12-18 10:15:00,136.53,136.66,136.46,136.65,3800.0,121.074,121.1893,121.0119,121.1804,3800.0
2019-12-18 10:20:00,136.64,136.67,136.52,136.59,4835.0,121.1716,121.1982,121.0651,121.1272,4835.0
2019-12-18 10:25:00,136.61,136.64,136.39,136.46,8988.0,121.1449,121.1716,120.9499,121.0119,8988.0
2019-12-18 10:30:00,136.45,136.5,136.38,136.49,4816.0,121.0031,121.0474,120.941,121.0385,4816.0
2019-12-18 10:35:00,136.55,136.55,136.45,136.47,4140.0,121.0917,121.0917,121.0031,121.0208,4140.0
2019-12-18 10:40:00,136.48,136.51,136.44,136.49,4285.0,121.0297,121.0563,120.9942,121.0385,4285.0
2019-12-18 10:45:00,136.5,136.57,136.43,136.5,4145.0,121.0474,121.1095,120.9853,121.0474,4145.0
2019-12-18 10:50:00,136.48,136.62,136.48,136.55,4319.0,121.0297,121.1538,121.0297,121.0917,4319.0
2019-12-18 10:55:00,136.57,136.6,136.48,136.48,5958.0,121.1095,121.1361,121.0297,121.0297,5958.0
2019-12-18 11:00:00,136.47,136.69,136.47,136.68,5524.0,121.0208,121.2159,121.0208,121.207,5524.0
2019-12-18 11:05:00,136.65,136.69,136.61,136.69,2655.0,121.1804,121.2159,121.1449,121.2159,2655.0
2019-12-18 11:10:00,136.67,136.67,136.49,136.57,11574.0,121.1982,121.1982,121.0385,121.1095,11574.0
2019-12-18 11:15:00,136.58,136.68,136.57,136.58,7878.0,121.1183,121.207,121.1095,121.1183,7878.0
2019-12-18 11:20:00,136.59,136.69,136.46,136.51,7246.0,121.1272,121.2159,121.0119,121.0563,7246.0
2019-12-18 11:25:00,136.52,136.54,136.49,136.5,5274.0,121.0651,121.0829,121.0385,121.0474,5274.0
2019-12-18 11:30:00,136.47,136.5,136.36,136.38,6154.0,121.0208,121.0474,120.9233,120.941,6154.0
2019-12-18 11:35:00,136.38,136.41,136.31,136.31,7667.0,120.941,120.9676,120.8789,120.8789,7667.0
2019-12-18 11:40:00,136.3,136.3,136.09,136.09,8268.0,120.87,120.87,120.6838,120.6838,8268.0
2019-12-18 11:45:00,136.11,136.13,135.88,135.92,12415.0,120.7016,120.7193,120.4976,120.5331,12415.0
2019-12-18 11:50:00,135.92,136.0,135.88,135.93,10205.0,120.5331,120.604,120.4976,120.5419,10205.0
2019-12-18 11:55:00,135.94,135.97,135.88,135.88,4421.0,120.5508,120.5774,120.4976,120.4976,4421.0
2019-12-18 12:00:00,135.88,135.97,135.87,135.94,4669.0,120.4976,120.5774,120.4887,120.5508,4669.0
2019-12-18 12:05:00,135.94,136.0,135.85,135.93,16560.0,120.5508,120.604,120.471,120.5419,16560.0
2019-12-18 12:10:00,135.92,135.92,135.29,135.78,18859.0,120.5331,120.5331,119.9744,120.4089,18859.0
2019-12-18 12:15:00,135.79,135.84,135.72,135.74,6538.0,120.4178,120.4621,120.3557,120.3734,6538.0
2019-12-18 12:20:00,135.71,135.72,135.61,135.71,4766.0,120.3468,120.3557,120.2582,120.3468,4766.0
2019-12-18 12:25:00,135.69,135.78,135.69,135.74,4751.0,120.3291,120.4089,120.3291,120.3734,4751.0
2019-12-18 12:30:00,135.74,135.76,135.66,135.75,3812.0,120.3734,120.3912,120.3025,120.3823,3812.0
2019-12-18 12:35:00,135.72,135.78,135.69,135.73,6229.0,120.3557,120.4089,120.3291,120.3646,6229.0
2019-12-18 12:40:00,135.73,135.74,135.61,135.63,6815.0,120.3646,120.3734,120.2582,120.2759,6815.0
2019-12-18 12:45:00,135.65,135.69,135.55,135.58,5370.0,120.2936,120.3291,120.2049,120.2316,5370.0
2019-12-18 12:50:00,135.56,135.59,135.53,135.58,3116.0,120.2138,120.2404,120.1872,120.2316,3116.0
2019-12-18 12:55:00,135.58,135.61,135.53,135.55,7817.0,120.2316,120.2582,120.1872,120.2049,7817.0
2019-12-18 13:00:00,135.54,135.63,135.54,135.62,4046.0,120.1961,120.2759,120.1961,120.267,4046.0
2019-12-18 13:05:00,135.63,135.71,135.62,135.69,2656.0,120.2759,120.3468,120.267,120.3291,2656.0
2019-12-18 13:10:00,135.71,135.71,135.64,135.67,4874.0,120.3468,120.3468,120.2848,120.3114,4874.0
2019-12-18 13:15:00,135.67,135.73,135.65,135.72,3508.0,120.3114,120.3646,120.2936,120.3557,3508.0
2019-12-18 13:20:00,135.74,135.74,135.66,135.69,3598.0,120.3734,120.3734,120.3025,120.3291,3598.0
2019-12-18 13:25:00,135.66,135.7,135.61,135.61,3094.0,120.3025,120.338,120.2582,120.2582,3094.0
2019-12-18 13:30:00,135.63,135.69,135.62,135.68,3901.0,120.2759,120.3291,120.267,120.3202,3901.0
2019-12-18 13:35:00,135.68,135.69,135.62,135.69,4219.0,120.3202,120.3291,120.267,120.3291,4219.0
2019-12-18 13:40:00,135.67,135.67,135.63,135.67,4566.0,120.3114,120.3114,120.2759,120.3114,4566.0
2019-12-18 13:45:00,135.66,135.74,135.65,135.71,4552.0,120.3025,120.3734,120.2936,120.3468,4552.0
2019-12-18 13:50:00,135.72,135.77,135.71,135.77,17805.0,120.3557,120.4,120.3468,120.4,17805.0
2019-12-18 13:55:00,135.78,135.79,135.73,135.79,4483.0,120.4089,120.4178,120.3646,120.4178,4483.0
2019-12-18 14:00:00,135.79,135.79,135.61,135.64,10490.0,120.4178,120.4178,120.2582,120.2848,10490.0
2019-12-18 14:05:00,135.66,135.75,135.65,135.71,6244.0,120.3025,120.3823,120.2936,120.3468,6244.0
2019-12-18 14:10:00,135.72,135.72,135.63,135.63,5738.0,120.3557,120.3557,120.2759,120.2759,5738.0
2019-12-18 14:15:00,135.66,135.66,135.57,135.58,17525.0,120.3025,120.3025,120.2227,120.2316,17525.0
2019-12-18 14:20:00,135.59,135.61,135.51,135.51,6341.0,120.2404,120.2582,120.1695,120.1695,6341.0
2019-12-18 14:25:00,135.53,135.54,135.45,135.47,10039.0,120.1872,120.1961,120.1163,120.134,10039.0
2019-12-18 14:30:00,135.47,135.47,135.21,135.22,15345.0,120.134,120.134,119.9034,119.9123,15345.0
2019-12-18 14:35:00,135.21,135.23,135.04,135.04,55653.0,119.9034,119.9212,119.7527,119.7527,55653.0
2019-12-18 14:40:00,135.05,135.05,134.94,135.01,27600.0,119.7616,119.7616,119.664,119.7261,27600.0
2019-12-18 14:45:00,135.0,135.19,135.0,135.15,12831.0,119.7172,119.8857,119.7172,119.8502,12831.0
2019-12-18 14:50:00,135.16,135.25,135.12,135.25,7117.0,119.8591,119.9389,119.8236,119.9389,7117.0
2019-12-18 14:55:00,135.22,135.34,135.2,135.34,19491.0,119.9123,120.0187,119.8946,120.0187,19491.0
2019-12-18 15:00:00,135.33,135.44,135.32,135.44,5529.0,120.0099,120.1074,120.001,120.1074,5529.0
2019-12-18 15:05:00,135.42,135.5,135.37,135.5,7398.0,120.0897,120.1606,120.0453,120.1606,7398.0
2019-12-18 15:10:00,135.52,135.53,135.28,135.29,16227.0,120.1783,120.1872,119.9655,119.9744,16227.0
2019-12-18 15:15:00,135.29,135.34,135.23,135.34,24053.0,119.9744,120.0187,119.9212,120.0187,24053.0
2019-12-18 15:20:00,135.32,135.45,135.29,135.44,12653.0,120.001,120.1163,119.9744,120.1074,12653.0
2019-12-18 15:25:00,135.44,135.55,135.41,135.55,12015.0,120.1074,120.2049,120.0808,120.2049,12015.0
2019-12-18 15:30:00,135.56,135.64,135.54,135.61,18916.0,120.2138,120.2848,120.1961,120.2582,18916.0
2019-12-18 15:35:00,135.61,135.76,135.61,135.73,15353.0,120.2582,120.3912,120.2582,120.3646,15353.0
2019-12-18 15:40:00,135.74,135.79,135.71,135.74,27994.0,120.3734,120.4178,120.3468,120.3734,27994.0
2019-12-18 15:45:00,135.73,135.91,135.73,135.91,19135.0,120.3646,120.5242,120.3646,120.5242,19135.0
2019-12-18 15:50:00,135.91,135.98,135.88,135.92,23926.0,120.5242,120.5863,120.4976,120.5331,23926.0
2019-12-18 15:55:00,135.92,135.95,135.61,135.7,136195.0,120.5331,120.5597,120.2582,120.338,136195.0
2019-12-19 09:30:00,135.4,135.4,135.1,135.1,19263.0,120.0719,120.0719,119.8059,119.8059,19263.0
2019-12-19 09:35:00,135.22,135.4,135.17,135.28,4301.0,119.9123,120.0719,119.868,119.9655,4301.0
2019-12-19 09:40:00,135.29,135.63,135.29,135.55,4600.0,119.9744,120.2759,119.9744,120.2049,4600.0
2019-12-19 09:45:00,135.62,135.62,135.51,135.6,4281.0,120.267,120.267,120.1695,120.2493,4281.0
2019-12-19 09:50:00,135.58,135.73,135.49,135.66,7827.0,120.2316,120.3646,120.1517,120.3025,7827.0
2019-12-19 09:55:00,135.67,135.75,135.59,135.67,7862.0,120.3114,120.3823,120.2404,120.3114,7862.0
2019-12-19 10:00:00,135.68,135.82,135.66,135.78,4384.0,120.3202,120.4444,120.3025,120.4089,4384.0
2019-12-19 10:05:00,135.82,135.98,135.75,135.89,9984.0,120.4444,120.5863,120.3823,120.5065,9984.0
2019-12-19 10:10:00,135.91,135.97,135.73,135.79,7156.0,120.5242,120.5774,120.3646,120.4178,7156.0
2019-12-19 10:15:00,135.79,135.84,135.71,135.8,4390.0,120.4178,120.4621,120.3468,120.4266,4390.0
2019-12-19 10:20:00,135.8,135.82,135.72,135.82,7617.0,120.4266,120.4444,120.3557,120.4444,7617.0
2019-12-19 10:25:00,135.85,135.98,135.85,135.97,6787.0,120.471,120.5863,120.471,120.5774,6787.0
2019-12-19 10:30:00,135.93,136.01,135.92,135.95,2785.0,120.5419,120.6129,120.5331,120.5597,2785.0
2019-12-19 10:35:00,135.95,135.96,135.9,135.95,1863.0,120.5597,120.5685,120.5153,120.5597,1863.0
2019-12-19 10:40:00,135.98,136.13,135.98,136.1,4761.0,120.5863,120.7193,120.5863,120.6927,4761.0
2019-12-19 10:45:00,136.11,136.11,135.94,135.95,5052.0,120.7016,120.7016,120.5508,120.5597,5052.0
2019-12-19 10:50:00,135.93,136.08,135.93,136.08,5986.0,120.5419,120.6749,120.5419,120.6749,5986.0
2019-12-19 10:55:00,136.1,136.14,136.06,136.08,4921.0,120.6927,120.7282,120.6572,120.6749,4921.0
2019-12-19 11:00:00,136.09,136.09,135.97,135.97,3820.0,120.6838,120.6838,120.5774,120.5774,3820.0
2019-12-19 11:05:00,135.97,136.0,135.9,135.9,5933.0,120.5774,120.604,120.5153,120.5153,5933.0
2019-12-19 11:10:00,135.9,135.9,135.85,135.88,1600.0,120.5153,120.5153,120.471,120.4976,1600.0
2019-12-19 11:15:00,135.88,135.98,135.86,135.98,4113.0,120.4976,120.5863,120.4799,120.5863,4113.0
2019-12-19 11:20:00,136.0,136.2,135.99,136.09,9659.0,120.604,120.7814,120.5951,120.6838,9659.0
2019-12-19 11:25:00,136.1,136.12,136.01,136.12,3548.0,120.6927,120.7104,120.6129,120.7104,3548.0
2019-12-19 11:30:00,136.1,136.24,136.09,136.21,5141.0,120.6927,120.8168,120.6838,120.7902,5141.0
2019-12-19 11:35:00,136.19,136.19,136.13,136.14,8990.0,120.7725,120.7725,120.7193,120.7282,8990.0
2019-12-19 11:40:00,136.12,136.15,136.06,136.14,5433.0,120.7104,120.737,120.6572,120.7282,5433.0
2019-12-19 11:45:00,136.15,136.17,136.12,136.13,8615.0,120.737,120.7548,120.7104,120.7193,8615.0
2019-12-19 11:50:00,136.13,136.14,136.08,136.09,4387.0,120.7193,120.7282,120.6749,120.6838,4387.0
2019-12-19 11:55:00,136.09,136.15,136.08,136.13,6771.0,120.6838,120.737,120.6749,120.7193,6771.0
2019-12-19 12:00:00,136.14,136.15,136.09,136.14,12835.0,120.7282,120.737,120.6838,120.7282,12835.0
2019-12-19 12:05:00,136.14,136.14,136.12,136.13,9493.0,120.7282,120.7282,120.7104,120.7193,9493.0
2019-12-19 12:10:00,136.13,136.13,136.09,136.11,8275.0,120.7193,120.7193,120.6838,120.7016,8275.0
2019-12-19 12:15:00,136.11,136.16,136.09,136.16,18897.0,120.7016,120.7459,120.6838,120.7459,18897.0
2019-12-19 12:20:00,136.16,136.16,136.13,136.14,13757.0,120.7459,120.7459,120.7193,120.7282,13757.0
2019-12-19 12:25:00,136.14,136.34,136.02,136.31,53958.0,120.7282,120.9055,120.6217,120.8789,53958.0
2019-12-19 12:30:00,136.31,136.42,136.26,136.36,6887.0,120.8789,120.9765,120.8346,120.9233,6887.0
2019-12-19 12:35:00,136.35,136.39,136.33,136.35,4489.0,120.9144,120.9499,120.8966,120.9144,4489.0
2019-12-19 12:40:00,136.36,136.36,136.21,136.24,4877.0,120.9233,120.9233,120.7902,120.8168,4877.0
2019-12-19 12:45:00,136.25,136.26,136.2,136.25,4300.0,120.8257,120.8346,120.7814,120.8257,4300.0
2019-12-19 12:50:00,136.27,136.27,136.23,136.26,5388.0,120.8434,120.8434,120.808,120.8346,5388.0
2019-12-19 12:55:00,136.27,136.28,136.24,136.26,2237.0,120.8434,120.8523,120.8168,120.8346,2237.0
2019-12-19 13:00:00,136.26,136.29,136.24,136.24,3843.0,120.8346,120.8612,120.8168,120.8168,3843.0
2019-12-19 13:05:00,136.24,136.27,136.23,136.27,2767.0,120.8168,120.8434,120.808,120.8434,2767.0
2019-12-19 13:10:00,136.26,136.29,136.24,136.29,3789.0,120.8346,120.8612,120.8168,120.8612,3789.0
2019-12-19 13:15:00,136.3,136.3,136.23,136.23,4422.0,120.87,120.87,120.808,120.808,4422.0
2019-12-19 13:20:00,136.24,136.26,136.21,136.25,5767.0,120.8168,120.8346,120.7902,120.8257,5767.0
2019-12-19 13:25:00,136.24,136.24,136.21,136.22,2707.0,120.8168,120.8168,120.7902,120.7991,2707.0
2019-12-19 13:30:00,136.21,136.22,136.13,136.22,6279.0,120.7902,120.7991,120.7193,120.7991,6279.0
2019-12-19 13:35:00,136.22,136.22,136.19,136.2,1700.0,120.7991,120.7991,120.7725,120.7814,1700.0
2019-12-19 13:40:00,136.2,136.21,136.13,136.17,3807.0,120.7814,120.7902,120.7193,120.7548,3807.0
2019-12-19 13:45:00,136.18,136.19,136.08,136.15,5908.0,120.7636,120.7725,120.6749,120.737,5908.0
2019-12-19 13:50:00,136.12,136.13,136.07,136.13,4518.0,120.7104,120.7193,120.6661,120.7193,4518.0
2019-12-19 13:55:00,136.12,136.18,136.09,136.18,4193.0,120.7104,120.7636,120.6838,120.7636,4193.0
2019-12-19 14:00:00,136.16,136.2,136.16,136.19,4557.0,120.7459,120.7814,120.7459,120.7725,4557.0
2019-12-19 14:05:00,136.19,136.23,136.17,136.23,5563.0,120.7725,120.808,120.7548,120.808,5563.0
2019-12-19 14:10:00,136.25,136.28,136.23,136.24,5365.0,120.8257,120.8523,120.808,120.8168,5365.0
2019-12-19 14:15:00,136.24,136.28,136.23,136.27,4124.0,120.8168,120.8523,120.808,120.8434,4124.0
2019-12-19 14:20:00,136.26,136.28,136.21,136.28,5738.0,120.8346,120.8523,120.7902,120.8523,5738.0
2019-12-19 14:25:00,136.29,136.31,136.24,136.26,5556.0,120.8612,120.8789,120.8168,120.8346,5556.0
2019-12-19 14:30:00,136.24,136.31,136.22,136.29,6000.0,120.8168,120.8789,120.7991,120.8612,6000.0
2019-12-19 14:35:00,136.29,136.29,136.24,136.27,6056.0,120.8612,120.8612,120.8168,120.8434,6056.0
2019-12-19 14:40:00,136.27,136.28,136.21,136.28,5385.0,120.8434,120.8523,120.7902,120.8523,5385.0
2019-12-19 14:45:00,136.26,136.26,136.21,136.24,7242.0,120.8346,120.8346,120.7902,120.8168,7242.0
2019-12-19 14:50:00,136.22,136.26,136.21,136.23,5761.0,120.7991,120.8346,120.7902,120.808,5761.0
2019-12-19 14:55:00,136.24,136.32,136.24,136.31,7319.0,120.8168,120.8878,120.8168,120.8789,7319.0
2019-12-19 15:00:00,136.3,136.31,136.22,136.25,4809.0,120.87,120.8789,120.7991,120.8257,4809.0
2019-12-19 15:05:00,136.25,136.33,136.25,136.28,7948.0,120.8257,120.8966,120.8257,120.8523,7948.0
2019-12-19 15:10:00,136.27,136.29,136.23,136.26,4100.0,120.8434,120.8612,120.808,120.8346,4100.0
2019-12-19 15:15:00,136.26,136.27,136.22,136.26,5386.0,120.8346,120.8434,120.7991,120.8346,5386.0
2019-12-19 15:20:00,136.27,136.29,136.25,136.26,5949.0,120.8434,120.8612,120.8257,120.8346,5949.0
2019-12-19 15:25:00,136.26,136.3,136.25,136.26,7233.0,120.8346,120.87,120.8257,120.8346,7233.0
2019-12-19 15:30:00,136.27,136.27,136.2,136.21,6993.0,120.8434,120.8434,120.7814,120.7902,6993.0
2019-12-19 15:35:00,136.22,136.24,136.15,136.24,10714.0,120.7991,120.8168,120.737,120.8168,10714.0
2019-12-19 15:40:00,136.23,136.3,136.21,136.29,14569.0,120.808,120.87,120.7902,120.8612,14569.0
2019-12-19 15:45:00,136.3,136.3,136.19,136.2,16459.0,120.87,120.87,120.7725,120.7814,16459.0
2019-12-19 15:50:00,136.19,136.3,136.17,136.3,16984.0,120.7725,120.87,120.7548,120.87,16984.0
2019-12-19 15:55:00,136.3,136.49,136.27,136.45,72115.0,120.87,121.0385,120.8434,121.0031,72115.0
2019-12-20 09:30:00,137.15,137.61,136.05,136.69,688218.0,121.6238,122.0317,120.6483,121.2159,688218.0
2019-12-20 09:35:00,136.71,137.02,136.57,136.79,11648.0,121.2336,121.5085,121.1095,121.3046,11648.0
2019-12-20 09:40:00,136.78,136.83,136.53,136.56,30207.0,121.2957,121.34,121.074,121.1006,30207.0
2019-12-20 09:45:00,136.58,136.99,136.55,136.92,9198.0,121.1183,121.4819,121.0917,121.4199,9198.0
2019-12-20 09:50:00,136.91,137.0,136.67,136.74,17961.0,121.411,121.4908,121.1982,121.2602,17961.0
2019-12-20 09:55:00,136.76,136.86,136.46,136.47,14193.0,121.278,121.3666,121.0119,121.0208,14193.0
2019-12-20 10:00:00,136.47,137.0,136.47,136.78,12110.0,121.0208,121.4908,121.0208,121.2957,12110.0
2019-12-20 10:05:00,136.76,136.78,136.59,136.72,8331.0,121.278,121.2957,121.1272,121.2425,8331.0
2019-12-20 10:10:00,136.7,136.71,136.52,136.63,6232.0,121.2248,121.2336,121.0651,121.1627,6232.0
2019-12-20 10:15:00,136.63,136.76,136.53,136.64,16347.0,121.1627,121.278,121.074,121.1716,16347.0
2019-12-20 10:20:00,136.64,136.68,136.55,136.67,7034.0,121.1716,121.207,121.0917,121.1982,7034.0
2019-12-20 10:25:00,136.72,136.78,136.67,136.78,4979.0,121.2425,121.2957,121.1982,121.2957,4979.0
2019-12-20 10:30:00,136.78,136.91,136.77,136.9,5679.0,121.2957,121.411,121.2868,121.4021,5679.0
2019-12-20 10:35:00,136.89,136.9,136.69,136.78,10957.0,121.3933,121.4021,121.2159,121.2957,10957.0
2019-12-20 10:40:00,136.76,136.81,136.73,136.77,5312.0,121.278,121.3223,121.2514,121.2868,5312.0
2019-12-20 10:45:00,136.76,136.76,136.62,136.66,5582.0,121.278,121.278,121.1538,121.1893,5582.0
2019-12-20 10:50:00,136.67,136.84,136.63,136.81,12867.0,121.1982,121.3489,121.1627,121.3223,12867.0
2019-12-20 10:55:00,136.8,136.82,136.75,136.81,8416.0,121.3134,121.3312,121.2691,121.3223,8416.0
2019-12-20 11:00:00,136.76,136.82,136.71,136.78,13684.0,121.278,121.3312,121.2336,121.2957,13684.0
2019-12-20 11:05:00,136.8,136.91,136.78,136.87,16383.0,121.3134,121.411,121.2957,121.3755,16383.0
2019-12-20 11:10:00,136.86,136.95,136.84,136.95,7449.0,121.3666,121.4465,121.3489,121.4465,7449.0
2019-12-20 11:15:00,136.97,136.97,136.9,136.94,4485.0,121.4642,121.4642,121.4021,121.4376,4485.0
2019-12-20 11:20:00,136.95,137.08,136.94,137.02,19990.0,121.4465,121.5617,121.4376,121.5085,19990.0
2019-12-20 11:25:00,137.01,137.09,136.96,136.96,4097.0,121.4997,121.5706,121.4553,121.4553,4097.0
2019-12-20 11:30:00,136.97,137.05,136.89,136.9,17516.0,121.4642,121.5351,121.3933,121.4021,17516.0
2019-12-20 11:35:00,136.89,136.97,136.84,136.86,10156.0,121.3933,121.4642,121.3489,121.3666,10156.0
2019-12-20 11:40:00,136.9,136.92,136.86,136.88,4039.0,121.4021,121.4199,121.3666,121.3844,4039.0
2019-12-20 11:45:00,136.89,136.91,136.85,136.89,8147.0,121.3933,121.411,121.3578,121.3933,8147.0
2019-12-20 11:50:00,136.9,136.9,136.81,136.85,8500.0,121.4021,121.4021,121.3223,121.3578,8500.0
2019-12-20 11:55:00,136.86,136.86,136.81,136.85,8124.0,121.3666,121.3666,121.3223,121.3578,8124.0
2019-12-20 12:00:00,136.84,136.85,136.75,136.77,6736.0,121.3489,121.3578,121.2691,121.2868,6736.0
2019-12-20 12:05:00,136.8,136.82,136.67,136.68,6046.0,121.3134,121.3312,121.1982,121.207,6046.0
2019-12-20 12:10:00,136.68,136.78,136.68,136.74,7714.0,121.207,121.2957,121.207,121.2602,7714.0
2019-12-20 12:15:00,136.73,136.77,136.65,136.66,6499.0,121.2514,121.2868,121.1804,121.1893,6499.0
2019-12-20 12:20:00,136.67,136.73,136.65,136.73,4271.0,121.1982,121.2514,121.1804,121.2514,4271.0
2019-12-20 12:25:00,136.7,136.75,136.67,136.74,3062.0,121.2248,121.2691,121.1982,121.2602,3062.0
2019-12-20 12:30:00,136.73,136.78,136.72,136.75,13485.0,121.2514,121.2957,121.2425,121.2691,13485.0
2019-12-20 12:35:00,136.75,136.75,136.66,136.66,2363.0,121.2691,121.2691,121.1893,121.1893,2363.0
2019-12-20 12:40:00,136.66,136.75,136.65,136.7,5540.0,121.1893,121.2691,121.1804,121.2248,5540.0
2019-12-20 12:45:00,136.71,136.75,136.7,136.72,2670.0,121.2336,121.2691,121.2248,121.2425,2670.0
2019-12-20 12:50:00,136.71,136.78,136.71,136.76,6527.0,121.2336,121.2957,121.2336,121.278,6527.0
2019-12-20 12:55:00,136.77,136.77,136.65,136.69,5339.0,121.2868,121.2868,121.1804,121.2159,5339.0
2019-12-20 13:00:00,136.67,136.81,136.67,136.8,4521.0,121.1982,121.3223,121.1982,121.3134,4521.0
2019-12-20 13:05:00,136.81,136.88,136.78,136.88,4648.0,121.3223,121.3844,121.2957,121.3844,4648.0
2019-12-20 13:10:00,136.88,136.95,136.84,136.93,4791.0,121.3844,121.4465,121.3489,121.4287,4791.0
2019-12-20 13:15:00,136.93,137.02,136.92,137.02,3619.0,121.4287,121.5085,121.4199,121.5085,3619.0
2019-12-20 13:20:00,137.0,137.08,136.97,137.03,7634.0,121.4908,121.5617,121.4642,121.5174,7634.0
2019-12-20 13:25:00,137.04,137.04,136.97,136.97,2200.0,121.5263,121.5263,121.4642,121.4642,2200.0
2019-12-20 13:30:00,136.96,137.05,136.94,137.05,3951.0,121.4553,121.5351,121.4376,121.5351,3951.0
2019-12-20 13:35:00,137.06,137.12,137.05,137.12,3467.0,121.544,121.5972,121.5351,121.5972,3467.0
2019-12-20 13:40:00,137.11,137.12,137.06,137.07,1898.0,121.5883,121.5972,121.544,121.5529,1898.0
2019-12-20 13:45:00,137.03,137.05,137.02,137.04,2496.0,121.5174,121.5351,121.5085,121.5263,2496.0
2019-12-20 13:50:00,137.02,137.08,137.01,137.04,4286.0,121.5085,121.5617,121.4997,121.5263,4286.0
2019-12-20 13:55:00,137.02,137.03,136.95,137.01,2458.0,121.5085,121.5174,121.4465,121.4997,2458.0
2019-12-20 14:00:00,137.01,137.09,137.01,137.09,5917.0,121.4997,121.5706,121.4997,121.5706,5917.0
2019-12-20 14:05:00,137.07,137.07,137.0,137.0,3471.0,121.5529,121.5529,121.4908,121.4908,3471.0
2019-12-20 14:10:00,136.97,137.01,136.95,137.01,2428.0,121.4642,121.4997,121.4465,121.4997,2428.0
2019-12-20 14:15:00,137.02,137.02,136.97,136.99,7613.0,121.5085,121.5085,121.4642,121.4819,7613.0
2019-12-20 14:20:00,136.99,137.04,136.99,137.04,2490.0,121.4819,121.5263,121.4819,121.5263,2490.0
2019-12-20 14:25:00,137.02,137.06,136.99,137.04,5273.0,121.5085,121.544,121.4819,121.5263,5273.0
2019-12-20 14:30:00,137.04,137.05,136.85,136.93,9144.0,121.5263,121.5351,121.3578,121.4287,9144.0
2019-12-20 14:35:00,136.93,136.93,136.83,136.87,4430.0,121.4287,121.4287,121.34,121.3755,4430.0
2019-12-20 14:40:00,136.85,136.87,136.83,136.83,4329.0,121.3578,121.3755,121.34,121.34,4329.0
2019-12-20 14:45:00,136.83,136.94,136.83,136.92,3974.0,121.34,121.4376,121.34,121.4199,3974.0
2019-12-20 14:50:00,136.92,137.0,136.92,136.98,5188.0,121.4199,121.4908,121.4199,121.4731,5188.0
2019-12-20 14:55:00,136.98,136.99,136.94,136.98,5361.0,121.4731,121.4819,121.4376,121.4731,5361.0
2019-12-20 15:00:00,136.96,136.97,136.9,136.97,4109.0,121.4553,121.4642,121.4021,121.4642,4109.0
2019-12-20 15:05:00,136.97,137.02,136.97,137.02,8044.0,121.4642,121.5085,121.4642,121.5085,8044.0
2019-12-20 15:10:00,137.0,137.04,136.96,137.0,6538.0,121.4908,121.5263,121.4553,121.4908,6538.0
2019-12-20 15:15:00,136.99,137.07,136.97,137.02,12679.0,121.4819,121.5529,121.4642,121.5085,12679.0
2019-12-20 15:20:00,137.02,137.03,136.91,136.93,30836.0,121.5085,121.5174,121.411,121.4287,30836.0
2019-12-20 15:25:00,136.91,137.01,136.91,137.0,4838.0,121.411,121.4997,121.411,121.4908,4838.0
2019-12-20 15:30:00,137.01,137.06,136.93,136.95,10448.0,121.4997,121.544,121.4287,121.4465,10448.0
2019-12-20 15:35:00,136.96,137.0,136.84,136.86,10767.0,121.4553,121.4908,121.3489,121.3666,10767.0
2019-12-20 15:40:00,136.85,136.85,136.71,136.71,17795.0,121.3578,121.3578,121.2336,121.2336,17795.0
2019-12-20 15:45:00,136.72,136.75,136.61,136.73,16477.0,121.2425,121.2691,121.1449,121.2514,16477.0
2019-12-20 15:50:00,136.74,136.74,136.57,136.63,16313.0,121.2602,121.2602,121.1095,121.1627,16313.0
2019-12-20 15:55:00,136.67,136.71,136.04,136.47,105329.0,121.1982,121.2336,120.6395,121.0208,105329.0
2019-12-23 09:30:00,136.8,136.8,136.38,136.39,14592.0,121.3134,121.3134,120.941,120.9499,14592.0
2019-12-23 09:35:00,136.44,136.53,136.32,136.32,12722.0,120.9942,121.074,120.8878,120.8878,12722.0
2019-12-23 09:40:00,136.33,136.42,136.17,136.17,6227.0,120.8966,120.9765,120.7548,120.7548,6227.0
2019-12-23 09:45:00,136.06,136.36,136.06,136.28,6405.0,120.6572,120.9233,120.6572,120.8523,6405.0
2019-12-23 09:50:00,136.42,136.55,136.38,136.53,2400.0,120.9765,121.0917,120.941,121.074,2400.0
2019-12-23 09:55:00,136.55,136.58,136.44,136.49,4135.0,121.0917,121.1183,120.9942,121.0385,4135.0
2019-12-23 10:00:00,136.55,136.55,136.46,136.5,15701.0,121.0917,121.0917,121.0119,121.0474,15701.0
2019-12-23 10:05:00,136.49,136.6,136.45,136.45,3694.0,121.0385,121.1361,121.0031,121.0031,3694.0
2019-12-23 10:10:00,136.46,136.61,136.46,136.6,4232.0,121.0119,121.1449,121.0119,121.1361,4232.0
2019-12-23 10:15:00,136.61,136.64,136.36,136.49,6226.0,121.1449,121.1716,120.9233,121.0385,6226.0
2019-12-23 10:20:00,136.51,136.6,136.49,136.55,3961.0,121.0563,121.1361,121.0385,121.0917,3961.0
2019-12-23 10:25:00,136.58,136.62,136.5,136.62,2572.0,121.1183,121.1538,121.0474,121.1538,2572.0
2019-12-23 10:30:00,136.55,136.55,136.4,136.42,41852.0,121.0917,121.0917,120.9587,120.9765,41852.0
2019-12-23 10:35:00,136.42,136.45,136.35,136.39,8568.0,120.9765,121.0031,120.9144,120.9499,8568.0
2019-12-23 10:40:00,136.36,136.43,136.36,136.42,2445.0,120.9233,120.9853,120.9233,120.9765,2445.0
2019-12-23 10:45:00,136.4,136.41,136.31,136.35,4971.0,120.9587,120.9676,120.8789,120.9144,4971.0
2019-12-23 10:50:00,136.32,136.34,136.1,136.13,3825.0,120.8878,120.9055,120.6927,120.7193,3825.0
2019-12-23 10:55:00,136.15,136.19,136.11,136.17,7126.0,120.737,120.7725,120.7016,120.7548,7126.0
2019-12-23 11:00:00,136.18,136.25,136.13,136.17,3759.0,120.7636,120.8257,120.7193,120.7548,3759.0
2019-12-23 11:05:00,136.17,136.23,136.17,136.22,1155.0,120.7548,120.808,120.7548,120.7991,1155.0
2019-12-23 11:10:00,136.19,136.2,136.03,136.05,2416.0,120.7725,120.7814,120.6306,120.6483,2416.0
2019-12-23 11:15:00,136.03,136.03,135.95,136.0,3056.0,120.6306,120.6306,120.5597,120.604,3056.0
2019-12-23 11:20:00,136.0,136.03,135.91,135.94,2255.0,120.604,120.6306,120.5242,120.5508,2255.0
2019-12-23 11:25:00,135.94,135.97,135.9,135.92,1538.0,120.5508,120.5774,120.5153,120.5331,1538.0
2019-12-23 11:30:00,135.94,136.01,135.94,135.96,2149.0,120.5508,120.6129,120.5508,120.5685,2149.0
2019-12-23 11:35:00,135.96,135.96,135.89,135.89,1782.0,120.5685,120.5685,120.5065,120.5065,1782.0
2019-12-23 11:40:00,135.88,135.9,135.77,135.9,6760.0,120.4976,120.5153,120.4,120.5153,6760.0
2019-12-23 11:45:00,135.92,135.96,135.85,135.85,3677.0,120.5331,120.5685,120.471,120.471,3677.0
2019-12-23 11:50:00,135.85,135.9,135.76,135.82,3189.0,120.471,120.5153,120.3912,120.4444,3189.0
2019-12-23 11:55:00,135.81,135.86,135.8,135.81,2506.0,120.4355,120.4799,120.4266,120.4355,2506.0
2019-12-23 12:00:00,135.81,135.83,135.76,135.8,2399.0,120.4355,120.4532,120.3912,120.4266,2399.0
2019-12-23 12:05:00,135.81,135.88,135.78,135.81,3200.0,120.4355,120.4976,120.4089,120.4355,3200.0
2019-12-23 12:10:00,135.83,135.89,135.8,135.89,2555.0,120.4532,120.5065,120.4266,120.5065,2555.0
2019-12-23 12:15:00,135.86,135.86,135.73,135.73,2465.0,120.4799,120.4799,120.3646,120.3646,2465.0
2019-12-23 12:20:00,135.74,135.74,135.58,135.67,3158.0,120.3734,120.3734,120.2316,120.3114,3158.0
2019-12-23 12:25:00,135.67,135.69,135.63,135.65,1881.0,120.3114,120.3291,120.2759,120.2936,1881.0
2019-12-23 12:30:00,135.69,135.7,135.65,135.66,2840.0,120.3291,120.338,120.2936,120.3025,2840.0
2019-12-23 12:35:00,135.69,135.7,135.66,135.7,800.0,120.3291,120.338,120.3025,120.338,800.0
2019-12-23 12:40:00,135.76,135.77,135.71,135.74,1100.0,120.3912,120.4,120.3468,120.3734,1100.0
2019-12-23 12:45:00,135.72,135.79,135.72,135.75,4355.0,120.3557,120.4178,120.3557,120.3823,4355.0
2019-12-23 12:50:00,135.72,135.75,135.67,135.69,3525.0,120.3557,120.3823,120.3114,120.3291,3525.0
2019-12-23 12:55:00,135.66,135.73,135.66,135.71,3250.0,120.3025,120.3646,120.3025,120.3468,3250.0
2019-12-23 13:00:00,135.73,135.8,135.73,135.75,3503.0,120.3646,120.4266,120.3646,120.3823,3503.0
2019-12-23 13:05:00,135.78,135.85,135.77,135.84,3048.0,120.4089,120.471,120.4,120.4621,3048.0
2019-12-23 13:10:00,135.85,135.96,135.84,135.96,2166.0,120.471,120.5685,120.4621,120.5685,2166.0
2019-12-23 13:15:00,135.94,135.95,135.87,135.87,4169.0,120.5508,120.5597,120.4887,120.4887,4169.0
2019-12-23 13:20:00,135.9,135.91,135.83,135.83,1885.0,120.5153,120.5242,120.4532,120.4532,1885.0
2019-12-23 13:25:00,135.84,135.9,135.83,135.89,3194.0,120.4621,120.5153,120.4532,120.5065,3194.0
2019-12-23 13:30:00,135.89,135.89,135.83,135.85,5119.0,120.5065,120.5065,120.4532,120.471,5119.0
2019-12-23 13:35:00,135.84,135.84,135.75,135.77,2220.0,120.4621,120.4621,120.3823,120.4,2220.0
2019-12-23 13:40:00,135.77,135.79,135.73,135.77,2100.0,120.4,120.4178,120.3646,120.4,2100.0
2019-12-23 13:45:00,135.75,135.82,135.75,135.81,2100.0,120.3823,120.4444,120.3823,120.4355,2100.0
2019-12-23 13:50:00,135.84,135.96,135.81,135.9,4661.0,120.4621,120.5685,120.4355,120.5153,4661.0
2019-12-23 13:55:00,135.93,136.01,135.93,135.95,2841.0,120.5419,120.6129,120.5419,120.5597,2841.0
2019-12-23 14:00:00,135.98,136.03,135.98,136.02,3340.0,120.5863,120.6306,120.5863,120.6217,3340.0
2019-12-23 14:05:00,136.02,136.02,135.99,136.0,2502.0,120.6217,120.6217,120.5951,120.604,2502.0
2019-12-23 14:10:00,136.02,136.05,135.99,136.04,2260.0,120.6217,120.6483,120.5951,120.6395,2260.0
2019-12-23 14:15:00,136.03,136.07,136.01,136.02,2978.0,120.6306,120.6661,120.6129,120.6217,2978.0
2019-12-23 14:20:00,136.02,136.03,135.97,135.97,1800.0,120.6217,120.6306,120.5774,120.5774,1800.0
2019-12-23 14:25:00,136.0,136.05,135.97,136.04,5142.0,120.604,120.6483,120.5774,120.6395,5142.0
2019-12-23 14:30:00,136.04,136.12,136.04,136.06,2810.0,120.6395,120.7104,120.6395,120.6572,2810.0
2019-12-23 14:35:00,136.05,136.05,135.96,135.99,4315.0,120.6483,120.6483,120.5685,120.5951,4315.0
2019-12-23 14:40:00,136.0,136.0,135.95,135.95,2300.0,120.604,120.604,120.5597,120.5597,2300.0
2019-12-23 14:45:00,135.96,136.01,135.93,136.01,4110.0,120.5685,120.6129,120.5419,120.6129,4110.0
2019-12-23 14:50:00,136.02,136.04,135.88,135.98,8784.0,120.6217,120.6395,120.4976,120.5863,8784.0
2019-12-23 14:55:00,135.97,136.1,135.95,136.1,4536.0,120.5774,120.6927,120.5597,120.6927,4536.0
2019-12-23 15:00:00,136.11,136.15,136.06,136.12,3841.0,120.7016,120.737,120.6572,120.7104,3841.0
2019-12-23 15:05:00,136.11,136.16,136.09,136.12,8967.0,120.7016,120.7459,120.6838,120.7104,8967.0
2019-12-23 15:10:00,136.14,136.16,136.11,136.14,4582.0,120.7282,120.7459,120.7016,120.7282,4582.0
2019-12-23 15:15:00,136.13,136.17,136.09,136.16,5435.0,120.7193,120.7548,120.6838,120.7459,5435.0
2019-12-23 15:20:00,136.17,136.17,136.08,136.12,7551.0,120.7548,120.7548,120.6749,120.7104,7551.0
2019-12-23 15:25:00,136.12,136.22,136.1,136.2,10134.0,120.7104,120.7991,120.6927,120.7814,10134.0
2019-12-23 15:30:00,136.21,136.21,136.14,136.21,6788.0,120.7902,120.7902,120.7282,120.7902,6788.0
2019-12-23 15:35:00,136.19,136.22,136.13,136.17,40228.0,120.7725,120.7991,120.7193,120.7548,40228.0
2019-12-23 15:40:00,136.16,136.24,136.14,136.24,14772.0,120.7459,120.8168,120.7282,120.8168,14772.0
2019-12-23 15:45:00,136.23,136.31,136.23,136.28,13980.0,120.808,120.8789,120.808,120.8523,13980.0
2019-12-23 15:50:00,136.28,136.35,136.27,136.34,22667.0,120.8523,120.9144,120.8434,120.9055,22667.0
2019-12-23 15:55:00,136.35,136.36,136.16,136.22,51889.0,120.9144,120.9233,120.7459,120.7991,51889.0
2019-12-24 09:30:00,136.45,136.45,136.06,136.26,6127.0,121.0031,121.0031,120.6572,120.8346,6127.0
2019-12-24 09:35:00,136.15,136.25,136.12,136.15,971.0,120.737,120.8257,120.7104,120.737,971.0
2019-12-24 09:40:00,136.15,136.15,135.94,135.94,12997.0,120.737,120.737,120.5508,120.5508,12997.0
2019-12-24 09:45:00,135.94,136.16,135.94,136.07,3255.0,120.5508,120.7459,120.5508,120.6661,3255.0
2019-12-24 09:50:00,136.05,136.05,135.89,135.94,2501.0,120.6483,120.6483,120.5065,120.5508,2501.0
2019-12-24 09:55:00,135.95,136.04,135.95,136.01,2970.0,120.5597,120.6395,120.5597,120.6129,2970.0
2019-12-24 10:00:00,136.09,136.13,136.0,136.03,4535.0,120.6838,120.7193,120.604,120.6306,4535.0
2019-12-24 10:05:00,135.94,136.07,135.93,136.07,2202.0,120.5508,120.6661,120.5419,120.6661,2202.0
2019-12-24 10:10:00,136.06,136.07,136.01,136.05,3229.0,120.6572,120.6661,120.6129,120.6483,3229.0
2019-12-24 10:15:00,136.06,136.08,135.99,136.03,2708.0,120.6572,120.6749,120.5951,120.6306,2708.0
2019-12-24 10:20:00,136.01,136.01,135.88,135.92,1304.0,120.6129,120.6129,120.4976,120.5331,1304.0
2019-12-24 10:25:00,135.93,136.05,135.9,136.05,2737.0,120.5419,120.6483,120.5153,120.6483,2737.0
2019-12-24 10:30:00,136.03,136.04,135.98,136.02,5216.0,120.6306,120.6395,120.5863,120.6217,5216.0
2019-12-24 10:35:00,136.0,136.08,136.0,136.03,734.0,120.604,120.6749,120.604,120.6306,734.0
2019-12-24 10:40:00,136.04,136.11,136.02,136.05,7489.0,120.6395,120.7016,120.6217,120.6483,7489.0
2019-12-24 10:45:00,136.07,136.07,135.99,136.01,7335.0,120.6661,120.6661,120.5951,120.6129,7335.0
2019-12-24 10:50:00,135.99,135.99,135.83,135.88,20522.0,120.5951,120.5951,120.4532,120.4976,20522.0
2019-12-24 10:55:00,135.86,135.88,135.73,135.76,19411.0,120.4799,120.4976,120.3646,120.3912,19411.0
2019-12-24 11:00:00,135.78,135.98,135.74,135.97,21836.0,120.4089,120.5863,120.3734,120.5774,21836.0
2019-12-24 11:05:00,135.97,135.98,135.9,135.9,4466.0,120.5774,120.5863,120.5153,120.5153,4466.0
2019-12-24 11:10:00,135.89,136.02,135.89,136.02,2428.0,120.5065,120.6217,120.5065,120.6217,2428.0
2019-12-24 11:15:00,136.03,136.06,135.97,135.97,640.0,120.6306,120.6572,120.5774,120.5774,640.0
2019-12-24 11:20:00,136.02,136.02,135.96,136.02,1600.0,120.6217,120.6217,120.5685,120.6217,1600.0
2019-12-24 11:25:00,135.99,136.03,135.99,136.02,1034.0,120.5951,120.6306,120.5951,120.6217,1034.0
2019-12-24 11:30:00,135.99,136.02,135.96,136.01,2450.0,120.5951,120.6217,120.5685,120.6129,2450.0
2019-12-24 11:35:00,135.99,136.0,135.77,135.84,17615.0,120.5951,120.604,120.4,120.4621,17615.0
2019-12-24 11:40:00,135.83,135.87,135.78,135.84,20722.0,120.4532,120.4887,120.4089,120.4621,20722.0
2019-12-24 11:45:00,135.84,135.88,135.79,135.85,14180.0,120.4621,120.4976,120.4178,120.471,14180.0
2019-12-24 11:50:00,135.84,135.91,135.8,135.9,12214.0,120.4621,120.5242,120.4266,120.5153,12214.0
2019-12-24 11:55:00,135.9,135.9,135.81,135.82,8413.0,120.5153,120.5153,120.4355,120.4444,8413.0
2019-12-24 12:00:00,135.78,135.84,135.63,135.66,20193.0,120.4089,120.4621,120.2759,120.3025,20193.0
2019-12-24 12:05:00,135.65,135.72,135.65,135.7,23685.0,120.2936,120.3557,120.2936,120.338,23685.0
2019-12-24 12:10:00,135.69,135.69,135.64,135.65,35512.0,120.3291,120.3291,120.2848,120.2936,35512.0
2019-12-24 12:15:00,135.65,135.73,135.55,135.67,23163.0,120.2936,120.3646,120.2049,120.3114,23163.0
2019-12-24 12:20:00,135.65,135.76,135.65,135.72,2710.0,120.2936,120.3912,120.2936,120.3557,2710.0
2019-12-24 12:25:00,135.71,135.79,135.7,135.76,5026.0,120.3468,120.4178,120.338,120.3912,5026.0
2019-12-24 12:30:00,135.74,135.78,135.73,135.78,2918.0,120.3734,120.4089,120.3646,120.4089,2918.0
2019-12-24 12:35:00,135.78,135.8,135.7,135.72,3969.0,120.4089,120.4266,120.338,120.3557,3969.0
2019-12-24 12:40:00,135.7,135.76,135.7,135.72,4361.0,120.338,120.3912,120.338,120.3557,4361.0
2019-12-24 12:45:00,135.72,135.74,135.68,135.74,3972.0,120.3557,120.3734,120.3202,120.3734,3972.0
2019-12-24 12:50:00,135.77,135.78,135.72,135.74,6884.0,120.4,120.4089,120.3557,120.3734,6884.0
2019-12-24 12:55:00,135.74,135.87,135.73,135.83,14676.0,120.3734,120.4887,120.3646,120.4532,14676.0
2019-12-26 09:30:00,135.96,135.96,135.87,135.93,6436.0,120.5685,120.5685,120.4887,120.5419,6436.0
2019-12-26 09:35:00,135.98,136.08,135.93,136.06,23432.0,120.5863,120.6749,120.5419,120.6572,23432.0
2019-12-26 09:40:00,136.2,136.2,136.11,136.12,800.0,120.7814,120.7814,120.7016,120.7104,800.0
2019-12-26 09:45:00,136.01,136.07,136.0,136.05,2104.0,120.6129,120.6661,120.604,120.6483,2104.0
2019-12-26 09:50:00,136.1,136.12,135.93,135.95,6787.0,120.6927,120.7104,120.5419,120.5597,6787.0
2019-12-26 09:55:00,136.06,136.17,136.06,136.15,800.0,120.6572,120.7548,120.6572,120.737,800.0
2019-12-26 10:00:00,136.13,136.22,136.13,136.21,2090.0,120.7193,120.7991,120.7193,120.7902,2090.0
2019-12-26 10:05:00,136.21,136.23,136.14,136.16,2650.0,120.7902,120.808,120.7282,120.7459,2650.0
2019-12-26 10:10:00,136.13,136.19,136.08,136.12,7849.0,120.7193,120.7725,120.6749,120.7104,7849.0
2019-12-26 10:15:00,136.16,136.18,136.1,136.13,1379.0,120.7459,120.7636,120.6927,120.7193,1379.0
2019-12-26 10:20:00,136.14,136.14,136.08,136.09,600.0,120.7282,120.7282,120.6749,120.6838,600.0
2019-12-26 10:25:00,136.15,136.17,136.1,136.12,4614.0,120.737,120.7548,120.6927,120.7104,4614.0
2019-12-26 10:30:00,136.1,136.15,136.06,136.1,6006.0,120.6927,120.737,120.6572,120.6927,6006.0
2019-12-26 10:35:00,136.13,136.15,136.1,136.12,4677.0,120.7193,120.737,120.6927,120.7104,4677.0
2019-12-26 10:40:00,136.13,136.24,136.11,136.12,30679.0,120.7193,120.8168,120.7016,120.7104,30679.0
2019-12-26 10:45:00,136.13,136.29,136.11,136.29,7275.0,120.7193,120.8612,120.7016,120.8612,7275.0
2019-12-26 10:50:00,136.27,136.29,136.14,136.16,3705.0,120.8434,120.8612,120.7282,120.7459,3705.0
2019-12-26 10:55:00,136.18,136.2,136.14,136.16,3203.0,120.7636,120.7814,120.7282,120.7459,3203.0
2019-12-26 11:00:00,136.19,136.21,136.14,136.15,2706.0,120.7725,120.7902,120.7282,120.737,2706.0
2019-12-26 11:05:00,136.14,136.19,136.07,136.16,24228.0,120.7282,120.7725,120.6661,120.7459,24228.0
2019-12-26 11:10:00,136.18,136.19,136.08,136.14,5568.0,120.7636,120.7725,120.6749,120.7282,5568.0
2019-12-26 11:15:00,136.15,136.25,136.15,136.25,2618.0,120.737,120.8257,120.737,120.8257,2618.0
2019-12-26 11:20:00,136.27,136.28,136.18,136.23,2860.0,120.8434,120.8523,120.7636,120.808,2860.0
2019-12-26 11:25:00,136.25,136.25,136.22,136.22,1524.0,120.8257,120.8257,120.7991,120.7991,1524.0
2019-12-26 11:30:00,136.23,136.28,136.22,136.27,2836.0,120.808,120.8523,120.7991,120.8434,2836.0
2019-12-26 11:35:00,136.28,136.28,136.22,136.24,2000.0,120.8523,120.8523,120.7991,120.8168,2000.0
2019-12-26 11:40:00,136.26,136.31,136.26,136.29,1101.0,120.8346,120.8789,120.8346,120.8612,1101.0
2019-12-26 11:45:00,136.3,136.31,136.27,136.27,1409.0,120.87,120.8789,120.8434,120.8434,1409.0
2019-12-26 11:50:00,136.28,136.31,136.28,136.28,3195.0,120.8523,120.8789,120.8523,120.8523,3195.0
2019-12-26 11:55:00,136.21,136.27,136.19,136.27,1900.0,120.7902,120.8434,120.7725,120.8434,1900.0
2019-12-26 12:00:00,136.3,136.3,136.17,136.18,1627.0,120.87,120.87,120.7548,120.7636,1627.0
2019-12-26 12:05:00,136.15,136.2,136.15,136.2,1825.0,120.737,120.7814,120.737,120.7814,1825.0
2019-12-26 12:10:00,136.21,136.22,136.11,136.17,3171.0,120.7902,120.7991,120.7016,120.7548,3171.0
2019-12-26 12:15:00,136.17,136.17,136.05,136.07,2157.0,120.7548,120.7548,120.6483,120.6661,2157.0
2019-12-26 12:20:00,136.1,136.11,136.08,136.1,601.0,120.6927,120.7016,120.6749,120.6927,601.0
2019-12-26 12:25:00,136.07,136.1,136.06,136.1,1830.0,120.6661,120.6927,120.6572,120.6927,1830.0
2019-12-26 12:30:00,136.1,136.14,136.09,136.14,2002.0,120.6927,120.7282,120.6838,120.7282,2002.0
2019-12-26 12:35:00,136.12,136.14,136.11,136.11,950.0,120.7104,120.7282,120.7016,120.7016,950.0
2019-12-26 12:40:00,136.09,136.1,136.06,136.07,1700.0,120.6838,120.6927,120.6572,120.6661,1700.0
2019-12-26 12:45:00,136.08,136.09,136.07,136.07,1200.0,120.6749,120.6838,120.6661,120.6661,1200.0
2019-12-26 12:50:00,136.05,136.07,136.0,136.05,1500.0,120.6483,120.6661,120.604,120.6483,1500.0
2019-12-26 12:55:00,136.06,136.08,136.06,136.08,1105.0,120.6572,120.6749,120.6572,120.6749,1105.0
2019-12-26 13:00:00,136.07,136.08,136.03,136.03,1396.0,120.6661,120.6749,120.6306,120.6306,1396.0
2019-12-26 13:05:00,136.03,136.07,136.03,136.06,1591.0,120.6306,120.6661,120.6306,120.6572,1591.0
2019-12-26 13:10:00,136.08,136.11,136.08,136.09,1933.0,120.6749,120.7016,120.6749,120.6838,1933.0
2019-12-26 13:15:00,136.1,136.11,136.04,136.06,6531.0,120.6927,120.7016,120.6395,120.6572,6531.0
2019-12-26 13:20:00,136.06,136.07,136.03,136.05,1555.0,120.6572,120.6661,120.6306,120.6483,1555.0
2019-12-26 13:25:00,136.09,136.09,136.0,136.0,710.0,120.6838,120.6838,120.604,120.604,710.0
2019-12-26 13:30:00,136.03,136.04,136.02,136.04,801.0,120.6306,120.6395,120.6217,120.6395,801.0
2019-12-26 13:35:00,136.04,136.04,135.96,135.97,2688.0,120.6395,120.6395,120.5685,120.5774,2688.0
2019-12-26 13:40:00,135.96,135.98,135.93,135.98,2028.0,120.5685,120.5863,120.5419,120.5863,2028.0
2019-12-26 13:45:00,135.98,135.99,135.94,135.94,1000.0,120.5863,120.5951,120.5508,120.5508,1000.0
2019-12-26 13:50:00,135.95,135.99,135.94,135.96,1644.0,120.5597,120.5951,120.5508,120.5685,1644.0
2019-12-26 13:55:00,135.96,135.98,135.94,135.98,875.0,120.5685,120.5863,120.5508,120.5863,875.0
2019-12-26 14:00:00,135.99,136.05,135.99,136.05,1719.0,120.5951,120.6483,120.5951,120.6483,1719.0
2019-12-26 14:05:00,136.04,136.06,136.01,136.06,4119.0,120.6395,120.6572,120.6129,120.6572,4119.0
2019-12-26 14:10:00,136.06,136.09,136.05,136.09,2475.0,120.6572,120.6838,120.6483,120.6838,2475.0
2019-12-26 14:15:00,136.07,136.08,136.02,136.02,1952.0,120.6661,120.6749,120.6217,120.6217,1952.0
2019-12-26 14:20:00,135.96,136.0,135.95,136.0,1849.0,120.5685,120.604,120.5597,120.604,1849.0
2019-12-26 14:25:00,135.99,136.06,135.97,136.06,1801.0,120.5951,120.6572,120.5774,120.6572,1801.0
2019-12-26 14:30:00,136.04,136.08,136.03,136.08,927.0,120.6395,120.6749,120.6306,120.6749,927.0
2019-12-26 14:35:00,136.1,136.1,136.0,136.03,1403.0,120.6927,120.6927,120.604,120.6306,1403.0
2019-12-26 14:40:00,136.03,136.03,135.98,136.02,2238.0,120.6306,120.6306,120.5863,120.6217,2238.0
2019-12-26 14:45:00,136.0,136.03,136.0,136.02,1000.0,120.604,120.6306,120.604,120.6217,1000.0
2019-12-26 14:50:00,136.01,136.02,135.97,136.0,6701.0,120.6129,120.6217,120.5774,120.604,6701.0
2019-12-26 14:55:00,136.0,136.0,135.96,135.98,2001.0,120.604,120.604,120.5685,120.5863,2001.0
2019-12-26 15:00:00,135.98,135.99,135.94,135.94,3582.0,120.5863,120.5951,120.5508,120.5508,3582.0
2019-12-26 15:05:00,135.92,135.98,135.92,135.98,1911.0,120.5331,120.5863,120.5331,120.5863,1911.0
2019-12-26 15:10:00,135.95,135.98,135.91,135.91,4054.0,120.5597,120.5863,120.5242,120.5242,4054.0
2019-12-26 15:15:00,135.91,135.94,135.91,135.92,4303.0,120.5242,120.5508,120.5242,120.5331,4303.0
2019-12-26 15:20:00,135.94,135.98,135.93,135.95,9063.0,120.5508,120.5863,120.5419,120.5597,9063.0
2019-12-26 15:25:00,135.95,135.95,135.85,135.85,6679.0,120.5597,120.5597,120.471,120.471,6679.0
2019-12-26 15:30:00,135.84,135.9,135.81,135.9,9781.0,120.4621,120.5153,120.4355,120.5153,9781.0
2019-12-26 15:35:00,135.91,136.0,135.91,135.99,6922.0,120.5242,120.604,120.5242,120.5951,6922.0
2019-12-26 15:40:00,135.99,136.15,135.99,136.13,8104.0,120.5951,120.737,120.5951,120.7193,8104.0
2019-12-26 15:45:00,136.11,136.16,136.06,136.16,10705.0,120.7016,120.7459,120.6572,120.7459,10705.0
2019-12-26 15:50:00,136.14,136.21,136.08,136.18,18165.0,120.7282,120.7902,120.6749,120.7636,18165.0
2019-12-26 15:55:00,136.17,136.31,136.07,136.31,45307.0,120.7548,120.8789,120.6661,120.8789,45307.0
2019-12-27 09:30:00,136.48,136.48,136.18,136.22,11184.0,121.0297,121.0297,120.7636,120.7991,11184.0
2019-12-27 09:35:00,136.2,136.29,136.15,136.26,3735.0,120.7814,120.8612,120.737,120.8346,3735.0
2019-12-27 09:40:00,136.23,136.34,136.14,136.24,3957.0,120.808,120.9055,120.7282,120.8168,3957.0
2019-12-27 09:45:00,136.13,136.15,136.1,136.1,1457.0,120.7193,120.737,120.6927,120.6927,1457.0
2019-12-27 09:50:00,136.05,136.15,136.05,136.12,2182.0,120.6483,120.737,120.6483,120.7104,2182.0
2019-12-27 09:55:00,136.09,136.22,136.08,136.16,7790.0,120.6838,120.7991,120.6749,120.7459,7790.0
2019-12-27 10:00:00,136.17,136.3,136.16,136.29,6580.0,120.7548,120.87,120.7459,120.8612,6580.0
2019-12-27 10:05:00,136.26,136.32,136.2,136.21,7212.0,120.8346,120.8878,120.7814,120.7902,7212.0
2019-12-27 10:10:00,136.21,136.22,136.12,136.12,1996.0,120.7902,120.7991,120.7104,120.7104,1996.0
2019-12-27 10:15:00,136.11,136.18,136.08,136.18,2094.0,120.7016,120.7636,120.6749,120.7636,2094.0
2019-12-27 10:20:00,136.24,136.24,136.15,136.17,1417.0,120.8168,120.8168,120.737,120.7548,1417.0
2019-12-27 10:25:00,136.15,136.17,136.08,136.15,4378.0,120.737,120.7548,120.6749,120.737,4378.0
2019-12-27 10:30:00,136.15,136.19,135.97,136.19,5308.0,120.737,120.7725,120.5774,120.7725,5308.0
2019-12-27 10:35:00,136.19,136.19,136.07,136.08,736.0,120.7725,120.7725,120.6661,120.6749,736.0
2019-12-27 10:40:00,136.06,136.08,136.01,136.03,1700.0,120.6572,120.6749,120.6129,120.6306,1700.0
2019-12-27 10:45:00,136.05,136.14,136.02,136.14,1683.0,120.6483,120.7282,120.6217,120.7282,1683.0
2019-12-27 10:50:00,136.15,136.21,136.14,136.18,3652.0,120.737,120.7902,120.7282,120.7636,3652.0
2019-12-27 10:55:00,136.16,136.23,136.16,136.23,1553.0,120.7459,120.808,120.7459,120.808,1553.0
2019-12-27 11:00:00,136.26,136.29,136.2,136.23,1906.0,120.8346,120.8612,120.7814,120.808,1906.0
2019-12-27 11:05:00,136.19,136.21,136.16,136.16,5665.0,120.7725,120.7902,120.7459,120.7459,5665.0
2019-12-27 11:10:00,136.17,136.23,136.11,136.11,3697.0,120.7548,120.808,120.7016,120.7016,3697.0
2019-12-27 11:15:00,136.1,136.18,136.1,136.18,1051.0,120.6927,120.7636,120.6927,120.7636,1051.0
2019-12-27 11:20:00,136.19,136.23,136.16,136.22,2673.0,120.7725,120.808,120.7459,120.7991,2673.0
2019-12-27 11:25:00,136.23,136.28,136.21,136.22,3200.0,120.808,120.8523,120.7902,120.7991,3200.0
2019-12-27 11:30:00,136.21,136.27,136.21,136.24,1306.0,120.7902,120.8434,120.7902,120.8168,1306.0
2019-12-27 11:35:00,136.26,136.28,136.19,136.28,3601.0,120.8346,120.8523,120.7725,120.8523,3601.0
2019-12-27 11:40:00,136.26,136.35,136.23,136.34,3129.0,120.8346,120.9144,120.808,120.9055,3129.0
2019-12-27 11:45:00,136.32,136.36,136.31,136.36,1720.0,120.8878,120.9233,120.8789,120.9233,1720.0
2019-12-27 11:50:00,136.33,136.41,136.33,136.38,859.0,120.8966,120.9676,120.8966,120.941,859.0
2019-12-27 11:55:00,136.39,136.39,136.27,136.28,2020.0,120.9499,120.9499,120.8434,120.8523,2020.0
2019-12-27 12:00:00,136.3,136.32,136.28,136.28,2284.0,120.87,120.8878,120.8523,120.8523,2284.0
2019-12-27 12:05:00,136.28,136.29,136.23,136.28,2115.0,120.8523,120.8612,120.808,120.8523,2115.0
2019-12-27 12:10:00,136.32,136.35,136.26,136.33,2373.0,120.8878,120.9144,120.8346,120.8966,2373.0
2019-12-27 12:15:00,136.33,136.37,136.33,136.37,1100.0,120.8966,120.9321,120.8966,120.9321,1100.0
2019-12-27 12:20:00,136.38,136.4,136.34,136.36,1648.0,120.941,120.9587,120.9055,120.9233,1648.0
2019-12-27 12:25:00,136.37,136.42,136.36,136.4,1447.0,120.9321,120.9765,120.9233,120.9587,1447.0
2019-12-27 12:30:00,136.41,136.48,136.41,136.42,2100.0,120.9676,121.0297,120.9676,120.9765,2100.0
2019-12-27 12:35:00,136.42,136.44,136.42,136.44,1692.0,120.9765,120.9942,120.9765,120.9942,1692.0
2019-12-27 12:40:00,136.43,136.5,136.4,136.49,4003.0,120.9853,121.0474,120.9587,121.0385,4003.0
2019-12-27 12:45:00,136.5,136.58,136.5,136.54,3232.0,121.0474,121.1183,121.0474,121.0829,3232.0
2019-12-27 12:50:00,136.57,136.61,136.54,136.56,1952.0,121.1095,121.1449,121.0829,121.1006,1952.0
2019-12-27 12:55:00,136.57,136.61,136.55,136.6,1545.0,121.1095,121.1449,121.0917,121.1361,1545.0
2019-12-27 13:00:00,136.62,136.64,136.58,136.61,700.0,121.1538,121.1716,121.1183,121.1449,700.0
2019-12-27 13:05:00,136.57,136.63,136.57,136.61,2132.0,121.1095,121.1627,121.1095,121.1449,2132.0
2019-12-27 13:10:00,136.59,136.66,136.59,136.66,1140.0,121.1272,121.1893,121.1272,121.1893,1140.0
2019-12-27 13:15:00,136.64,136.7,136.62,136.66,2777.0,121.1716,121.2248,121.1538,121.1893,2777.0
2019-12-27 13:20:00,136.68,136.72,136.65,136.67,3271.0,121.207,121.2425,121.1804,121.1982,3271.0
2019-12-27 13:25:00,136.68,136.68,136.63,136.68,1554.0,121.207,121.207,121.1627,121.207,1554.0
2019-12-27 13:30:00,136.65,136.7,136.49,136.54,6795.0,121.1804,121.2248,121.0385,121.0829,6795.0
2019-12-27 13:35:00,136.55,136.58,136.53,136.56,2046.0,121.0917,121.1183,121.074,121.1006,2046.0
2019-12-27 13:40:00,136.54,136.54,136.52,136.54,2272.0,121.0829,121.0829,121.0651,121.0829,2272.0
2019-12-27 13:45:00,136.52,136.62,136.51,136.6,2826.0,121.0651,121.1538,121.0563,121.1361,2826.0
2019-12-27 13:50:00,136.58,136.59,136.47,136.49,1205.0,121.1183,121.1272,121.0208,121.0385,1205.0
2019-12-27 13:55:00,136.5,136.51,136.46,136.46,1433.0,121.0474,121.0563,121.0119,121.0119,1433.0
2019-12-27 14:00:00,136.46,136.56,136.45,136.53,3534.0,121.0119,121.1006,121.0031,121.074,3534.0
2019-12-27 14:05:00,136.54,136.57,136.54,136.56,1540.0,121.0829,121.1095,121.0829,121.1006,1540.0
2019-12-27 14:10:00,136.55,136.62,136.53,136.59,2871.0,121.0917,121.1538,121.074,121.1272,2871.0
2019-12-27 14:15:00,136.59,136.61,136.56,136.58,3501.0,121.1272,121.1449,121.1006,121.1183,3501.0
2019-12-27 14:20:00,136.61,136.66,136.61,136.65,2870.0,121.1449,121.1893,121.1449,121.1804,2870.0
2019-12-27 14:25:00,136.66,136.66,136.63,136.65,2630.0,121.1893,121.1893,121.1627,121.1804,2630.0
2019-12-27 14:30:00,136.66,136.66,136.61,136.65,2482.0,121.1893,121.1893,121.1449,121.1804,2482.0
2019-12-27 14:35:00,136.66,136.69,136.61,136.68,2452.0,121.1893,121.2159,121.1449,121.207,2452.0
2019-12-27 14:40:00,136.67,136.7,136.65,136.68,1735.0,121.1982,121.2248,121.1804,121.207,1735.0
2019-12-27 14:45:00,136.67,136.72,136.67,136.71,1900.0,121.1982,121.2425,121.1982,121.2336,1900.0
2019-12-27 14:50:00,136.69,136.78,136.68,136.72,2526.0,121.2159,121.2957,121.207,121.2425,2526.0
2019-12-27 14:55:00,136.74,136.75,136.69,136.73,4949.0,121.2602,121.2691,121.2159,121.2514,4949.0
2019-12-27 15:00:00,136.74,136.75,136.7,136.72,2594.0,121.2602,121.2691,121.2248,121.2425,2594.0
2019-12-27 15:05:00,136.73,136.75,136.66,136.66,4639.0,121.2514,121.2691,121.1893,121.1893,4639.0
2019-12-27 15:10:00,136.67,136.73,136.64,136.71,5005.0,121.1982,121.2514,121.1716,121.2336,5005.0
2019-12-27 15:15:00,136.7,136.81,136.7,136.81,3092.0,121.2248,121.3223,121.2248,121.3223,3092.0
2019-12-27 15:20:00,136.81,136.82,136.78,136.8,2854.0,121.3223,121.3312,121.2957,121.3134,2854.0
2019-12-27 15:25:00,136.77,136.77,136.74,136.77,4500.0,121.2868,121.2868,121.2602,121.2868,4500.0
2019-12-27 15:30:00,136.76,136.78,136.74,136.78,5869.0,121.278,121.2957,121.2602,121.2957,5869.0
2019-12-27 15:35:00,136.79,136.86,136.78,136.83,7163.0,121.3046,121.3666,121.2957,121.34,7163.0
2019-12-27 15:40:00,136.83,136.9,136.76,136.76,7602.0,121.34,121.4021,121.278,121.278,7602.0
2019-12-27 15:45:00,136.75,136.82,136.75,136.79,16011.0,121.2691,121.3312,121.2691,121.3046,16011.0
2019-12-27 15:50:00,136.77,136.87,136.7,136.82,27320.0,121.2868,121.3755,121.2248,121.3312,27320.0
2019-12-27 15:55:00,136.84,136.86,136.76,136.79,31505.0,121.3489,121.3666,121.278,121.3046,31505.0
2019-12-30 09:30:00,136.98,136.98,136.57,136.64,14699.0,121.4731,121.4731,121.1095,121.1716,14699.0
2019-12-30 09:35:00,136.68,136.69,136.52,136.6,4290.0,121.207,121.2159,121.0651,121.1361,4290.0
2019-12-30 09:40:00,136.6,136.63,136.39,136.45,2337.0,121.1361,121.1627,120.9499,121.0031,2337.0
2019-12-30 09:45:00,136.44,136.52,136.41,136.47,2655.0,120.9942,121.0651,120.9676,121.0208,2655.0
2019-12-30 09:50:00,136.44,136.45,136.24,136.35,3853.0,120.9942,121.0031,120.8168,120.9144,3853.0
2019-12-30 09:55:00,136.39,136.39,136.28,136.32,2689.0,120.9499,120.9499,120.8523,120.8878,2689.0
2019-12-30 10:00:00,136.34,136.43,136.34,136.36,2476.0,120.9055,120.9853,120.9055,120.9233,2476.0
2019-12-30 10:05:00,136.38,136.4,136.26,136.28,2401.0,120.941,120.9587,120.8346,120.8523,2401.0
2019-12-30 10:10:00,136.21,136.24,135.97,136.01,9902.0,120.7902,120.8168,120.5774,120.6129,9902.0
2019-12-30 10:15:00,136.0,136.03,135.89,135.94,6242.0,120.604,120.6306,120.5065,120.5508,6242.0
2019-12-30 10:20:00,135.95,135.98,135.75,135.81,5856.0,120.5597,120.5863,120.3823,120.4355,5856.0
2019-12-30 10:25:00,135.77,135.84,135.73,135.77,3294.0,120.4,120.4621,120.3646,120.4,3294.0
2019-12-30 10:30:00,135.79,135.81,135.65,135.66,6815.0,120.4178,120.4355,120.2936,120.3025,6815.0
2019-12-30 10:35:00,135.71,135.84,135.71,135.84,4667.0,120.3468,120.4621,120.3468,120.4621,4667.0
2019-12-30 10:40:00,135.87,135.94,135.86,135.9,4225.0,120.4887,120.5508,120.4799,120.5153,4225.0
2019-12-30 10:45:00,135.9,135.98,135.9,135.96,2300.0,120.5153,120.5863,120.5153,120.5685,2300.0
2019-12-30 10:50:00,135.94,136.06,135.86,136.02,8555.0,120.5508,120.6572,120.4799,120.6217,8555.0
2019-12-30 10:55:00,136.04,136.14,136.03,136.13,3944.0,120.6395,120.7282,120.6306,120.7193,3944.0
2019-12-30 11:00:00,136.12,136.13,135.95,135.95,3510.0,120.7104,120.7193,120.5597,120.5597,3510.0
2019-12-30 11:05:00,135.97,135.99,135.92,135.98,3721.0,120.5774,120.5951,120.5331,120.5863,3721.0
2019-12-30 11:10:00,135.99,136.05,135.94,136.04,6100.0,120.5951,120.6483,120.5508,120.6395,6100.0
2019-12-30 11:15:00,136.05,136.1,136.0,136.02,4783.0,120.6483,120.6927,120.604,120.6217,4783.0
2019-12-30 11:20:00,136.03,136.29,136.01,136.15,16610.0,120.6306,120.8612,120.6129,120.737,16610.0
2019-12-30 11:25:00,136.14,136.23,136.13,136.16,2567.0,120.7282,120.808,120.7193,120.7459,2567.0
2019-12-30 11:30:00,136.17,136.2,135.99,135.99,4701.0,120.7548,120.7814,120.5951,120.5951,4701.0
2019-12-30 11:35:00,135.99,136.05,135.99,136.05,2805.0,120.5951,120.6483,120.5951,120.6483,2805.0
2019-12-30 11:40:00,136.04,136.11,136.03,136.11,2563.0,120.6395,120.7016,120.6306,120.7016,2563.0
2019-12-30 11:45:00,136.1,136.11,136.0,136.0,3260.0,120.6927,120.7016,120.604,120.604,3260.0
2019-12-30 11:50:00,136.0,136.07,135.99,136.05,3838.0,120.604,120.6661,120.5951,120.6483,3838.0
2019-12-30 11:55:00,136.04,136.06,136.02,136.04,2284.0,120.6395,120.6572,120.6217,120.6395,2284.0
2019-12-30 12:00:00,136.01,136.09,136.01,136.07,3965.0,120.6129,120.6838,120.6129,120.6661,3965.0
2019-12-30 12:05:00,136.07,136.18,136.07,136.14,3700.0,120.6661,120.7636,120.6661,120.7282,3700.0
2019-12-30 12:10:00,136.16,136.3,136.13,136.27,4408.0,120.7459,120.87,120.7193,120.8434,4408.0
2019-12-30 12:15:00,136.26,136.37,136.25,136.34,7411.0,120.8346,120.9321,120.8257,120.9055,7411.0
2019-12-30 12:20:00,136.35,136.36,136.29,136.3,4700.0,120.9144,120.9233,120.8612,120.87,4700.0
2019-12-30 12:25:00,136.29,136.39,136.29,136.38,6959.0,120.8612,120.9499,120.8612,120.941,6959.0
2019-12-30 12:30:00,136.38,136.45,136.38,136.43,4902.0,120.941,121.0031,120.941,120.9853,4902.0
2019-12-30 12:35:00,136.43,136.45,136.41,136.43,2966.0,120.9853,121.0031,120.9676,120.9853,2966.0
2019-12-30 12:40:00,136.42,136.49,136.4,136.47,2907.0,120.9765,121.0385,120.9587,121.0208,2907.0
2019-12-30 12:45:00,136.47,136.49,136.45,136.48,4054.0,121.0208,121.0385,121.0031,121.0297,4054.0
2019-12-30 12:50:00,136.48,136.52,136.41,136.41,3658.0,121.0297,121.0651,120.9676,120.9676,3658.0
2019-12-30 12:55:00,136.43,136.43,136.39,136.4,2984.0,120.9853,120.9853,120.9499,120.9587,2984.0
2019-12-30 13:00:00,136.4,136.41,136.33,136.33,2509.0,120.9587,120.9676,120.8966,120.8966,2509.0
2019-12-30 13:05:00,136.31,136.36,136.26,136.28,2206.0,120.8789,120.9233,120.8346,120.8523,2206.0
2019-12-30 13:10:00,136.27,136.33,136.26,136.32,3865.0,120.8434,120.8966,120.8346,120.8878,3865.0
2019-12-30 13:15:00,136.34,136.4,136.31,136.38,4239.0,120.9055,120.9587,120.8789,120.941,4239.0
2019-12-30 13:20:00,136.39,136.4,136.36,136.38,2970.0,120.9499,120.9587,120.9233,120.941,2970.0
2019-12-30 13:25:00,136.37,136.38,136.31,136.33,3170.0,120.9321,120.941,120.8789,120.8966,3170.0
2019-12-30 13:30:00,136.34,136.34,136.29,136.31,4132.0,120.9055,120.9055,120.8612,120.8789,4132.0
2019-12-30 13:35:00,136.3,136.31,136.23,136.24,2402.0,120.87,120.8789,120.808,120.8168,2402.0
2019-12-30 13:40:00,136.26,136.28,136.24,136.28,2359.0,120.8346,120.8523,120.8168,120.8523,2359.0
2019-12-30 13:45:00,136.28,136.31,136.21,136.25,3246.0,120.8523,120.8789,120.7902,120.8257,3246.0
2019-12-30 13:50:00,136.29,136.32,136.29,136.32,3087.0,120.8612,120.8878,120.8612,120.8878,3087.0
2019-12-30 13:55:00,136.33,136.41,136.33,136.36,2512.0,120.8966,120.9676,120.8966,120.9233,2512.0
2019-12-30 14:00:00,136.33,136.36,136.3,136.36,3328.0,120.8966,120.9233,120.87,120.9233,3328.0
2019-12-30 14:05:00,136.35,136.36,136.27,136.31,1945.0,120.9144,120.9233,120.8434,120.8789,1945.0
2019-12-30 14:10:00,136.31,136.32,136.28,136.3,2833.0,120.8789,120.8878,120.8523,120.87,2833.0
2019-12-30 14:15:00,136.29,136.34,136.29,136.34,2625.0,120.8612,120.9055,120.8612,120.9055,2625.0
2019-12-30 14:20:00,136.36,136.38,136.3,136.3,3132.0,120.9233,120.941,120.87,120.87,3132.0
2019-12-30 14:25:00,136.33,136.38,136.3,136.37,2097.0,120.8966,120.941,120.87,120.9321,2097.0
2019-12-30 14:30:00,136.37,136.41,136.35,136.41,3397.0,120.9321,120.9676,120.9144,120.9676,3397.0
2019-12-30 14:35:00,136.41,136.45,136.41,136.45,1900.0,120.9676,121.0031,120.9676,121.0031,1900.0
2019-12-30 14:40:00,136.44,136.48,136.4,136.48,3295.0,120.9942,121.0297,120.9587,121.0297,3295.0
2019-12-30 14:45:00,136.47,136.52,136.45,136.5,3604.0,121.0208,121.0651,121.0031,121.0474,3604.0
2019-12-30 14:50:00,136.52,136.55,136.5,136.5,3810.0,121.0651,121.0917,121.0474,121.0474,3810.0
2019-12-30 14:55:00,136.5,136.54,136.46,136.51,5297.0,121.0474,121.0829,121.0119,121.0563,5297.0
2019-12-30 15:00:00,136.5,136.53,136.43,136.48,4432.0,121.0474,121.074,120.9853,121.0297,4432.0
2019-12-30 15:05:00,136.47,136.49,136.43,136.45,2577.0,121.0208,121.0385,120.9853,121.0031,2577.0
2019-12-30 15:10:00,136.45,136.49,136.42,136.42,2105.0,121.0031,121.0385,120.9765,120.9765,2105.0
2019-12-30 15:15:00,136.42,136.52,136.42,136.47,5404.0,120.9765,121.0651,120.9765,121.0208,5404.0
2019-12-30 15:20:00,136.46,136.51,136.43,136.46,5943.0,121.0119,121.0563,120.9853,121.0119,5943.0
2019-12-30 15:25:00,136.45,136.49,136.44,136.48,4363.0,121.0031,121.0385,120.9942,121.0297,4363.0
2019-12-30 15:30:00,136.47,136.48,136.38,136.41,3418.0,121.0208,121.0297,120.941,120.9676,3418.0
2019-12-30 15:35:00,136.4,136.46,136.39,136.43,4065.0,120.9587,121.0119,120.9499,120.9853,4065.0
2019-12-30 15:40:00,136.44,136.46,136.38,136.46,5824.0,120.9942,121.0119,120.941,121.0119,5824.0
2019-12-30 15:45:00,136.45,136.47,136.39,136.44,9060.0,121.0031,121.0208,120.9499,120.9942,9060.0
2019-12-30 15:50:00,136.43,136.5,136.38,136.46,16300.0,120.9853,121.0474,120.941,121.0119,16300.0
2019-12-30 15:55:00,136.45,136.52,136.35,136.48,41062.0,121.0031,121.0651,120.9144,121.0297,41062.0
2019-12-31 09:30:00,136.31,136.61,136.13,136.6,20904.0,120.8789,121.1449,120.7193,121.1361,20904.0
2019-12-31 09:35:00,136.71,136.72,136.4,136.45,2352.0,121.2336,121.2425,120.9587,121.0031,2352.0
2019-12-31 09:40:00,136.56,136.66,136.56,136.65,3248.0,121.1006,121.1893,121.1006,121.1804,3248.0
2019-12-31 09:45:00,136.66,136.87,136.65,136.83,1800.0,121.1893,121.3755,121.1804,121.34,1800.0
2019-12-31 09:50:00,136.79,136.79,136.66,136.67,1706.0,121.3046,121.3046,121.1893,121.1982,1706.0
2019-12-31 09:55:00,136.66,136.77,136.65,136.72,4300.0,121.1893,121.2868,121.1804,121.2425,4300.0
2019-12-31 10:00:00,136.73,136.8,136.63,136.75,5542.0,121.2514,121.3134,121.1627,121.2691,5542.0
2019-12-31 10:05:00,136.86,136.86,136.75,136.8,1335.0,121.3666,121.3666,121.2691,121.3134,1335.0
2019-12-31 10:10:00,136.8,136.81,136.71,136.71,1405.0,121.3134,121.3223,121.2336,121.2336,1405.0
2019-12-31 10:15:00,136.74,136.78,136.73,136.76,1878.0,121.2602,121.2957,121.2514,121.278,1878.0
2019-12-31 10:20:00,136.74,136.75,136.67,136.75,4227.0,121.2602,121.2691,121.1982,121.2691,4227.0
2019-12-31 10:25:00,136.71,136.72,136.62,136.62,2020.0,121.2336,121.2425,121.1538,121.1538,2020.0
2019-12-31 10:30:00,136.64,136.65,136.51,136.52,3127.0,121.1716,121.1804,121.0563,121.0651,3127.0
2019-12-31 10:35:00,136.55,136.59,136.49,136.57,3150.0,121.0917,121.1272,121.0385,121.1095,3150.0
2019-12-31 10:40:00,136.55,136.58,136.48,136.53,5231.0,121.0917,121.1183,121.0297,121.074,5231.0
2019-12-31 10:45:00,136.52,136.55,136.44,136.52,2822.0,121.0651,121.0917,120.9942,121.0651,2822.0
2019-12-31 10:50:00,136.51,136.55,136.44,136.53,1086.0,121.0563,121.0917,120.9942,121.074,1086.0
2019-12-31 10:55:00,136.54,136.54,136.41,136.44,3350.0,121.0829,121.0829,120.9676,120.9942,3350.0
2019-12-31 11:00:00,136.46,136.53,136.42,136.53,4109.0,121.0119,121.074,120.9765,121.074,4109.0
2019-12-31 11:05:00,136.58,136.58,136.44,136.49,3774.0,121.1183,121.1183,120.9942,121.0385,3774.0
2019-12-31 11:10:00,136.44,136.54,136.41,136.43,9710.0,120.9942,121.0829,120.9676,120.9853,9710.0
2019-12-31 11:15:00,136.41,136.47,136.37,136.44,3580.0,120.9676,121.0208,120.9321,120.9942,3580.0
2019-12-31 11:20:00,136.43,136.45,136.36,136.36,1899.0,120.9853,121.0031,120.9233,120.9233,1899.0
2019-12-31 11:25:00,136.37,136.45,136.35,136.44,2691.0,120.9321,121.0031,120.9144,120.9942,2691.0
2019-12-31 11:30:00,136.45,136.56,136.38,136.53,3325.0,121.0031,121.1006,120.941,121.074,3325.0
2019-12-31 11:35:00,136.55,136.57,136.43,136.52,3962.0,121.0917,121.1095,120.9853,121.0651,3962.0
2019-12-31 11:40:00,136.55,136.56,136.43,136.52,8199.0,121.0917,121.1006,120.9853,121.0651,8199.0
2019-12-31 11:45:00,136.55,136.65,136.52,136.52,2780.0,121.0917,121.1804,121.0651,121.0651,2780.0
2019-12-31 11:50:00,136.52,136.55,136.43,136.46,9742.0,121.0651,121.0917,120.9853,121.0119,9742.0
2019-12-31 11:55:00,136.45,136.49,136.45,136.48,2030.0,121.0031,121.0385,121.0031,121.0297,2030.0
2019-12-31 12:00:00,136.46,136.46,136.32,136.36,3397.0,121.0119,121.0119,120.8878,120.9233,3397.0
2019-12-31 12:05:00,136.35,136.39,136.3,136.35,4954.0,120.9144,120.9499,120.87,120.9144,4954.0
2019-12-31 12:10:00,136.36,136.36,136.3,136.34,1801.0,120.9233,120.9233,120.87,120.9055,1801.0
2019-12-31 12:15:00,136.31,136.35,136.28,136.31,1844.0,120.8789,120.9144,120.8523,120.8789,1844.0
2019-12-31 12:20:00,136.31,136.42,136.31,136.4,3400.0,120.8789,120.9765,120.8789,120.9587,3400.0
2019-12-31 12:25:00,136.39,136.49,136.39,136.48,2001.0,120.9499,121.0385,120.9499,121.0297,2001.0
2019-12-31 12:30:00,136.49,136.55,136.47,136.5,3937.0,121.0385,121.0917,121.0208,121.0474,3937.0
2019-12-31 12:35:00,136.5,136.56,136.47,136.53,2205.0,121.0474,121.1006,121.0208,121.074,2205.0
2019-12-31 12:40:00,136.56,136.61,136.55,136.55,3920.0,121.1006,121.1449,121.0917,121.0917,3920.0
2019-12-31 12:45:00,136.56,136.58,136.49,136.53,4859.0,121.1006,121.1183,121.0385,121.074,4859.0
2019-12-31 12:50:00,136.52,136.63,136.5,136.63,2372.0,121.0651,121.1627,121.0474,121.1627,2372.0
2019-12-31 12:55:00,136.59,136.63,136.58,136.59,1705.0,121.1272,121.1627,121.1183,121.1272,1705.0
2019-12-31 13:00:00,136.58,136.7,136.58,136.66,2700.0,121.1183,121.2248,121.1183,121.1893,2700.0
2019-12-31 13:05:00,136.65,136.71,136.65,136.7,1968.0,121.1804,121.2336,121.1804,121.2248,1968.0
2019-12-31 13:10:00,136.72,136.72,136.65,136.66,1902.0,121.2425,121.2425,121.1804,121.1893,1902.0
2019-12-31 13:15:00,136.67,136.69,136.6,136.61,1994.0,121.1982,121.2159,121.1361,121.1449,1994.0
2019-12-31 13:20:00,136.61,136.63,136.6,136.62,1300.0,121.1449,121.1627,121.1361,121.1538,1300.0
2019-12-31 13:25:00,136.6,136.63,136.57,136.57,2526.0,121.1361,121.1627,121.1095,121.1095,2526.0
2019-12-31 13:30:00,136.58,136.61,136.57,136.61,1996.0,121.1183,121.1449,121.1095,121.1449,1996.0
2019-12-31 13:35:00,136.61,136.66,136.6,136.62,2518.0,121.1449,121.1893,121.1361,121.1538,2518.0
2019-12-31 13:40:00,136.64,136.64,136.58,136.58,1206.0,121.1716,121.1716,121.1183,121.1183,1206.0
2019-12-31 13:45:00,136.59,136.62,136.59,136.59,1503.0,121.1272,121.1538,121.1272,121.1272,1503.0
2019-12-31 13:50:00,136.6,136.66,136.6,136.66,1101.0,121.1361,121.1893,121.1361,121.1893,1101.0
2019-12-31 13:55:00,136.67,136.72,136.67,136.68,1405.0,121.1982,121.2425,121.1982,121.207,1405.0
2019-12-31 14:00:00,136.65,136.66,136.56,136.58,1515.0,121.1804,121.1893,121.1006,121.1183,1515.0
2019-12-31 14:05:00,136.56,136.67,136.56,136.62,2205.0,121.1006,121.1982,121.1006,121.1538,2205.0
2019-12-31 14:10:00,136.64,136.66,136.62,136.62,1107.0,121.1716,121.1893,121.1538,121.1538,1107.0
2019-12-31 14:15:00,136.64,136.72,136.61,136.72,4564.0,121.1716,121.2425,121.1449,121.2425,4564.0
2019-12-31 14:20:00,136.68,136.76,136.68,136.74,1650.0,121.207,121.278,121.207,121.2602,1650.0
2019-12-31 14:25:00,136.75,136.79,136.74,136.79,2804.0,121.2691,121.3046,121.2602,121.3046,2804.0
2019-12-31 14:30:00,136.76,136.76,136.69,136.71,1820.0,121.278,121.278,121.2159,121.2336,1820.0
2019-12-31 14:35:00,136.69,136.73,136.68,136.69,13780.0,121.2159,121.2514,121.207,121.2159,13780.0
2019-12-31 14:40:00,136.69,136.78,136.69,136.74,3704.0,121.2159,121.2957,121.2159,121.2602,3704.0
2019-12-31 14:45:00,136.78,136.78,136.73,136.75,2914.0,121.2957,121.2957,121.2514,121.2691,2914.0
2019-12-31 14:50:00,136.74,136.74,136.65,136.7,2764.0,121.2602,121.2602,121.1804,121.2248,2764.0
2019-12-31 14:55:00,136.69,136.76,136.69,136.72,2769.0,121.2159,121.278,121.2159,121.2425,2769.0
2019-12-31 15:00:00,136.69,136.74,136.66,136.71,5390.0,121.2159,121.2602,121.1893,121.2336,5390.0
2019-12-31 15:05:00,136.7,136.7,136.62,136.63,1968.0,121.2248,121.2248,121.1538,121.1627,1968.0
2019-12-31 15:10:00,136.65,136.72,136.65,136.69,3100.0,121.1804,121.2425,121.1804,121.2159,3100.0
2019-12-31 15:15:00,136.7,136.76,136.66,136.68,4213.0,121.2248,121.278,121.1893,121.207,4213.0
2019-12-31 15:20:00,136.7,136.73,136.68,136.69,4121.0,121.2248,121.2514,121.207,121.2159,4121.0
2019-12-31 15:25:00,136.7,136.8,136.7,136.8,6116.0,121.2248,121.3134,121.2248,121.3134,6116.0
2019-12-31 15:30:00,136.83,136.83,136.76,136.79,4886.0,121.34,121.34,121.278,121.3046,4886.0
2019-12-31 15:35:00,136.77,136.78,136.68,136.75,5904.0,121.2868,121.2957,121.207,121.2691,5904.0
2019-12-31 15:40:00,136.75,136.84,136.75,136.84,3863.0,121.2691,121.3489,121.2691,121.3489,3863.0
2019-12-31 15:45:00,136.83,136.83,136.7,136.78,11667.0,121.34,121.34,121.2248,121.2957,11667.0
2019-12-31 15:50:00,136.81,136.94,136.77,136.92,26660.0,121.3223,121.4376,121.2868,121.4199,26660.0
2019-12-31 15:55:00,136.91,136.99,136.77,136.91,65414.0,121.411,121.4819,121.2868,121.411,65414.0
2020-01-02 09:30:00,137.52,137.71,137.24,137.45,24966.0,121.9519,122.1204,121.7036,121.8899,24966.0
2020-01-02 09:35:00,137.41,137.74,137.37,137.37,5545.0,121.8544,122.147,121.8189,121.8189,5545.0
2020-01-02 09:40:00,137.4,137.4,137.1,137.11,3149.0,121.8455,121.8455,121.5795,121.5883,3149.0
2020-01-02 09:45:00,137.14,137.24,137.03,137.07,7603.0,121.615,121.7036,121.5174,121.5529,7603.0
2020-01-02 09:50:00,137.07,137.29,137.07,137.16,9649.0,121.5529,121.748,121.5529,121.6327,9649.0
2020-01-02 09:55:00,137.18,137.35,137.08,137.08,7749.0,121.6504,121.8012,121.5617,121.5617,7749.0
2020-01-02 10:00:00,137.03,137.04,136.8,136.89,18561.0,121.5174,121.5263,121.3134,121.3933,18561.0
2020-01-02 10:05:00,136.87,136.98,136.83,136.96,5211.0,121.3755,121.4731,121.34,121.4553,5211.0
2020-01-02 10:10:00,136.94,136.94,136.81,136.85,6484.0,121.4376,121.4376,121.3223,121.3578,6484.0
2020-01-02 10:15:00,136.87,136.87,136.5,136.55,9812.0,121.3755,121.3755,121.0474,121.0917,9812.0
2020-01-02 10:20:00,136.55,136.65,136.47,136.52,7178.0,121.0917,121.1804,121.0208,121.0651,7178.0
2020-01-02 10:25:00,136.56,136.58,136.41,136.53,8590.0,121.1006,121.1183,120.9676,121.074,8590.0
2020-01-02 10:30:00,136.57,136.75,136.48,136.7,7449.0,121.1095,121.2691,121.0297,121.2248,7449.0
2020-01-02 10:35:00,136.72,136.73,136.54,136.56,4000.0,121.2425,121.2514,121.0829,121.1006,4000.0
2020-01-02 10:40:00,136.57,136.6,136.51,136.54,2048.0,121.1095,121.1361,121.0563,121.0829,2048.0
2020-01-02 10:45:00,136.51,136.51,136.2,136.25,3159.0,121.0563,121.0563,120.7814,120.8257,3159.0
2020-01-02 10:50:00,136.25,136.37,136.24,136.37,4326.0,120.8257,120.9321,120.8168,120.9321,4326.0
2020-01-02 10:55:00,136.37,136.54,136.37,136.48,4514.0,120.9321,121.0829,120.9321,121.0297,4514.0
2020-01-02 11:00:00,136.5,136.55,136.39,136.4,3227.0,121.0474,121.0917,120.9499,120.9587,3227.0
2020-01-02 11:05:00,136.38,136.4,136.32,136.32,4600.0,120.941,120.9587,120.8878,120.8878,4600.0
2020-01-02 11:10:00,136.31,136.46,136.29,136.46,3050.0,120.8789,121.0119,120.8612,121.0119,3050.0
2020-01-02 11:15:00,136.46,136.46,136.3,136.32,3550.0,121.0119,121.0119,120.87,120.8878,3550.0
2020-01-02 11:20:00,136.34,136.38,136.29,136.38,2555.0,120.9055,120.941,120.8612,120.941,2555.0
2020-01-02 11:25:00,136.45,136.45,136.31,136.4,3911.0,121.0031,121.0031,120.8789,120.9587,3911.0
2020-01-02 11:30:00,136.4,136.44,136.18,136.21,4974.0,120.9587,120.9942,120.7636,120.7902,4974.0
2020-01-02 11:35:00,136.22,136.28,136.17,136.26,4671.0,120.7991,120.8523,120.7548,120.8346,4671.0
2020-01-02 11:40:00,136.25,136.3,136.22,136.3,3940.0,120.8257,120.87,120.7991,120.87,3940.0
2020-01-02 11:45:00,136.3,136.31,136.23,136.24,2872.0,120.87,120.8789,120.808,120.8168,2872.0
2020-01-02 11:50:00,136.24,136.35,136.24,136.31,4895.0,120.8168,120.9144,120.8168,120.8789,4895.0
2020-01-02 11:55:00,136.24,136.27,136.2,136.25,3108.0,120.8168,120.8434,120.7814,120.8257,3108.0
2020-01-02 12:00:00,136.26,136.28,136.14,136.25,6275.0,120.8346,120.8523,120.7282,120.8257,6275.0
2020-01-02 12:05:00,136.27,136.35,136.23,136.34,5614.0,120.8434,120.9144,120.808,120.9055,5614.0
2020-01-02 12:10:00,136.35,136.46,136.33,136.43,6505.0,120.9144,121.0119,120.8966,120.9853,6505.0
2020-01-02 12:15:00,136.43,136.59,136.43,136.56,4559.0,120.9853,121.1272,120.9853,121.1006,4559.0
2020-01-02 12:20:00,136.53,136.54,136.42,136.42,3226.0,121.074,121.0829,120.9765,120.9765,3226.0
2020-01-02 12:25:00,136.44,136.53,136.38,136.38,2903.0,120.9942,121.074,120.941,120.941,2903.0
2020-01-02 12:30:00,136.36,136.42,136.35,136.36,2216.0,120.9233,120.9765,120.9144,120.9233,2216.0
2020-01-02 12:35:00,136.4,136.42,136.35,136.41,3176.0,120.9587,120.9765,120.9144,120.9676,3176.0
2020-01-02 12:40:00,136.39,136.49,136.37,136.49,5050.0,120.9499,121.0385,120.9321,121.0385,5050.0
2020-01-02 12:45:00,136.52,136.63,136.48,136.52,3312.0,121.0651,121.1627,121.0297,121.0651,3312.0
2020-01-02 12:50:00,136.47,136.49,136.44,136.46,3760.0,121.0208,121.0385,120.9942,121.0119,3760.0
2020-01-02 12:55:00,136.44,136.49,136.42,136.42,2937.0,120.9942,121.0385,120.9765,120.9765,2937.0
2020-01-02 13:00:00,136.43,136.43,136.29,136.39,5649.0,120.9853,120.9853,120.8612,120.9499,5649.0
2020-01-02 13:05:00,136.37,136.38,136.31,136.33,3000.0,120.9321,120.941,120.8789,120.8966,3000.0
2020-01-02 13:10:00,136.31,136.31,136.27,136.3,4293.0,120.8789,120.8789,120.8434,120.87,4293.0
2020-01-02 13:15:00,136.32,136.36,136.3,136.32,2728.0,120.8878,120.9233,120.87,120.8878,2728.0
2020-01-02 13:20:00,136.33,136.34,136.31,136.34,1186.0,120.8966,120.9055,120.8789,120.9055,1186.0
2020-01-02 13:25:00,136.33,136.37,136.31,136.35,3244.0,120.8966,120.9321,120.8789,120.9144,3244.0
2020-01-02 13:30:00,136.35,136.39,136.32,136.34,4787.0,120.9144,120.9499,120.8878,120.9055,4787.0
2020-01-02 13:35:00,136.32,136.39,136.31,136.39,2627.0,120.8878,120.9499,120.8789,120.9499,2627.0
2020-01-02 13:40:00,136.4,136.4,136.36,136.37,2149.0,120.9587,120.9587,120.9233,120.9321,2149.0
2020-01-02 13:45:00,136.39,136.47,136.38,136.42,4547.0,120.9499,121.0208,120.941,120.9765,4547.0
2020-01-02 13:50:00,136.41,136.42,136.32,136.33,2672.0,120.9676,120.9765,120.8878,120.8966,2672.0
2020-01-02 13:55:00,136.34,136.39,136.32,136.39,1926.0,120.9055,120.9499,120.8878,120.9499,1926.0
2020-01-02 14:00:00,136.35,136.47,136.31,136.47,3410.0,120.9144,121.0208,120.8789,121.0208,3410.0
2020-01-02 14:05:00,136.46,136.51,136.45,136.47,1200.0,121.0119,121.0563,121.0031,121.0208,1200.0
2020-01-02 14:10:00,136.47,136.49,136.4,136.43,4372.0,121.0208,121.0385,120.9587,120.9853,4372.0
2020-01-02 14:15:00,136.43,136.5,136.43,136.46,2500.0,120.9853,121.0474,120.9853,121.0119,2500.0
2020-01-02 14:20:00,136.46,136.56,136.46,136.56,2800.0,121.0119,121.1006,121.0119,121.1006,2800.0
2020-01-02 14:25:00,136.6,136.62,136.55,136.55,1461.0,121.1361,121.1538,121.0917,121.0917,1461.0
2020-01-02 14:30:00,136.53,136.59,136.53,136.59,2784.0,121.074,121.1272,121.074,121.1272,2784.0
2020-01-02 14:35:00,136.59,136.69,136.59,136.68,2350.0,121.1272,121.2159,121.1272,121.207,2350.0
2020-01-02 14:40:00,136.66,136.8,136.66,136.79,4402.0,121.1893,121.3134,121.1893,121.3046,4402.0
2020-01-02 14:45:00,136.76,136.81,136.74,136.81,2795.0,121.278,121.3223,121.2602,121.3223,2795.0
2020-01-02 14:50:00,136.81,136.88,136.79,136.79,1931.0,121.3223,121.3844,121.3046,121.3046,1931.0
2020-01-02 14:55:00,136.79,136.82,136.79,136.8,2566.0,121.3046,121.3312,121.3046,121.3134,2566.0
2020-01-02 15:00:00,136.82,136.82,136.77,136.78,2510.0,121.3312,121.3312,121.2868,121.2957,2510.0
2020-01-02 15:05:00,136.78,136.78,136.73,136.77,4756.0,121.2957,121.2957,121.2514,121.2868,4756.0
2020-01-02 15:10:00,136.77,136.87,136.77,136.85,3407.0,121.2868,121.3755,121.2868,121.3578,3407.0
2020-01-02 15:15:00,136.86,136.89,136.84,136.86,4487.0,121.3666,121.3933,121.3489,121.3666,4487.0
2020-01-02 15:20:00,136.87,136.93,136.85,136.92,3669.0,121.3755,121.4287,121.3578,121.4199,3669.0
2020-01-02 15:25:00,136.93,136.95,136.91,136.91,2756.0,121.4287,121.4465,121.411,121.411,2756.0
2020-01-02 15:30:00,136.92,136.99,136.87,136.99,6356.0,121.4199,121.4819,121.3755,121.4819,6356.0
2020-01-02 15:35:00,136.98,137.0,136.89,137.0,10068.0,121.4731,121.4908,121.3933,121.4908,10068.0
2020-01-02 15:40:00,137.0,137.07,136.99,137.05,10164.0,121.4908,121.5529,121.4819,121.5351,10164.0
2020-01-02 15:45:00,137.05,137.07,136.98,137.0,10125.0,121.5351,121.5529,121.4731,121.4908,10125.0
2020-01-02 15:50:00,137.02,137.32,137.01,137.31,25917.0,121.5085,121.7746,121.4997,121.7657,25917.0
2020-01-02 15:55:00,137.32,137.52,137.24,137.52,70287.0,121.7746,121.9519,121.7036,121.9519,70287.0
2020-01-03 09:30:00,136.55,137.28,136.55,137.28,28794.0,121.0917,121.7391,121.0917,121.7391,28794.0
2020-01-03 09:35:00,137.32,137.37,136.72,136.72,7263.0,121.7746,121.8189,121.2425,121.2425,7263.0
2020-01-03 09:40:00,136.7,136.74,136.54,136.67,6738.0,121.2248,121.2602,121.0829,121.1982,6738.0
2020-01-03 09:45:00,136.72,136.77,136.41,136.58,4840.0,121.2425,121.2868,120.9676,121.1183,4840.0
2020-01-03 09:50:00,136.64,136.78,136.62,136.76,5130.0,121.1716,121.2957,121.1538,121.278,5130.0
2020-01-03 09:55:00,136.71,136.8,136.66,136.73,3485.0,121.2336,121.3134,121.1893,121.2514,3485.0
2020-01-03 10:00:00,136.73,136.73,136.35,136.36,12037.0,121.2514,121.2514,120.9144,120.9233,12037.0
2020-01-03 10:05:00,136.38,136.55,136.38,136.52,4011.0,120.941,121.0917,120.941,121.0651,4011.0
2020-01-03 10:10:00,136.5,136.6,136.47,136.59,4275.0,121.0474,121.1361,121.0208,121.1272,4275.0
2020-01-03 10:15:00,136.61,136.75,136.46,136.46,6670.0,121.1449,121.2691,121.0119,121.0119,6670.0
2020-01-03 10:20:00,136.45,136.55,136.39,136.55,3072.0,121.0031,121.0917,120.9499,121.0917,3072.0
2020-01-03 10:25:00,136.58,136.76,136.57,136.76,3383.0,121.1183,121.278,121.1095,121.278,3383.0
2020-01-03 10:30:00,136.8,136.81,136.71,136.77,3797.0,121.3134,121.3223,121.2336,121.2868,3797.0
2020-01-03 10:35:00,136.73,136.83,136.73,136.83,6195.0,121.2514,121.34,121.2514,121.34,6195.0
2020-01-03 10:40:00,136.86,137.0,136.85,137.0,2700.0,121.3666,121.4908,121.3578,121.4908,2700.0
2020-01-03 10:45:00,136.99,137.01,136.82,136.86,3957.0,121.4819,121.4997,121.3312,121.3666,3957.0
2020-01-03 10:50:00,136.83,136.85,136.59,136.65,3760.0,121.34,121.3578,121.1272,121.1804,3760.0
2020-01-03 10:55:00,136.63,136.75,136.62,136.66,3424.0,121.1627,121.2691,121.1538,121.1893,3424.0
2020-01-03 11:00:00,136.67,136.72,136.53,136.63,4597.0,121.1982,121.2425,121.074,121.1627,4597.0
2020-01-03 11:05:00,136.61,136.65,136.5,136.51,4274.0,121.1449,121.1804,121.0474,121.0563,4274.0
2020-01-03 11:10:00,136.49,136.59,136.42,136.51,3696.0,121.0385,121.1272,120.9765,121.0563,3696.0
2020-01-03 11:15:00,136.55,136.58,136.47,136.58,5900.0,121.0917,121.1183,121.0208,121.1183,5900.0
2020-01-03 11:20:00,136.6,136.67,136.59,136.6,1700.0,121.1361,121.1982,121.1272,121.1361,1700.0
2020-01-03 11:25:00,136.61,136.72,136.61,136.7,2972.0,121.1449,121.2425,121.1449,121.2248,2972.0
2020-01-03 11:30:00,136.69,136.77,136.68,136.77,6530.0,121.2159,121.2868,121.207,121.2868,6530.0
2020-01-03 11:35:00,136.82,136.87,136.79,136.83,2680.0,121.3312,121.3755,121.3046,121.34,2680.0
2020-01-03 11:40:00,136.86,136.86,136.73,136.77,2842.0,121.3666,121.3666,121.2514,121.2868,2842.0
2020-01-03 11:45:00,136.75,136.81,136.72,136.75,4310.0,121.2691,121.3223,121.2425,121.2691,4310.0
2020-01-03 11:50:00,136.75,136.87,136.7,136.86,3323.0,121.2691,121.3755,121.2248,121.3666,3323.0
2020-01-03 11:55:00,136.86,136.88,136.71,136.72,6000.0,121.3666,121.3844,121.2336,121.2425,6000.0
2020-01-03 12:00:00,136.73,136.79,136.73,136.78,4453.0,121.2514,121.3046,121.2514,121.2957,4453.0
2020-01-03 12:05:00,136.79,136.85,136.75,136.75,4191.0,121.3046,121.3578,121.2691,121.2691,4191.0
2020-01-03 12:10:00,136.77,136.77,136.64,136.64,2117.0,121.2868,121.2868,121.1716,121.1716,2117.0
2020-01-03 12:15:00,136.65,136.8,136.65,136.77,4004.0,121.1804,121.3134,121.1804,121.2868,4004.0
2020-01-03 12:20:00,136.79,136.79,136.72,136.78,2500.0,121.3046,121.3046,121.2425,121.2957,2500.0
2020-01-03 12:25:00,136.77,136.82,136.73,136.79,3892.0,121.2868,121.3312,121.2514,121.3046,3892.0
2020-01-03 12:30:00,136.75,136.81,136.74,136.77,5700.0,121.2691,121.3223,121.2602,121.2868,5700.0
2020-01-03 12:35:00,136.78,136.8,136.76,136.77,1964.0,121.2957,121.3134,121.278,121.2868,1964.0
2020-01-03 12:40:00,136.79,136.8,136.73,136.78,2594.0,121.3046,121.3134,121.2514,121.2957,2594.0
2020-01-03 12:45:00,136.77,136.77,136.71,136.75,6084.0,121.2868,121.2868,121.2336,121.2691,6084.0
2020-01-03 12:50:00,136.78,136.78,136.73,136.76,2976.0,121.2957,121.2957,121.2514,121.278,2976.0
2020-01-03 12:55:00,136.75,136.75,136.64,136.69,3548.0,121.2691,121.2691,121.1716,121.2159,3548.0
2020-01-03 13:00:00,136.68,136.76,136.65,136.65,4045.0,121.207,121.278,121.1804,121.1804,4045.0
2020-01-03 13:05:00,136.64,136.73,136.63,136.66,2229.0,121.1716,121.2514,121.1627,121.1893,2229.0
2020-01-03 13:10:00,136.67,136.74,136.66,136.73,6120.0,121.1982,121.2602,121.1893,121.2514,6120.0
2020-01-03 13:15:00,136.71,136.75,136.68,136.73,7926.0,121.2336,121.2691,121.207,121.2514,7926.0
2020-01-03 13:20:00,136.75,136.86,136.75,136.84,1963.0,121.2691,121.3666,121.2691,121.3489,1963.0
2020-01-03 13:25:00,136.84,136.89,136.84,136.88,1756.0,121.3489,121.3933,121.3489,121.3844,1756.0
2020-01-03 13:30:00,136.88,136.89,136.7,136.72,11276.0,121.3844,121.3933,121.2248,121.2425,11276.0
2020-01-03 13:35:00,136.71,136.71,136.42,136.51,11438.0,121.2336,121.2336,120.9765,121.0563,11438.0
2020-01-03 13:40:00,136.58,136.71,136.58,136.69,6760.0,121.1183,121.2336,121.1183,121.2159,6760.0
2020-01-03 13:45:00,136.7,136.72,136.65,136.7,2702.0,121.2248,121.2425,121.1804,121.2248,2702.0
2020-01-03 13:50:00,136.71,136.72,136.66,136.69,5252.0,121.2336,121.2425,121.1893,121.2159,5252.0
2020-01-03 13:55:00,136.68,136.7,136.62,136.69,8948.0,121.207,121.2248,121.1538,121.2159,8948.0
2020-01-03 14:00:00,136.71,136.82,136.6,136.63,11438.0,121.2336,121.3312,121.1361,121.1627,11438.0
2020-01-03 14:05:00,136.66,136.68,136.59,136.6,2937.0,121.1893,121.207,121.1272,121.1361,2937.0
2020-01-03 14:10:00,136.6,136.68,136.6,136.63,3402.0,121.1361,121.207,121.1361,121.1627,3402.0
2020-01-03 14:15:00,136.68,136.78,136.68,136.77,2073.0,121.207,121.2957,121.207,121.2868,2073.0
2020-01-03 14:20:00,136.78,136.86,136.77,136.83,1974.0,121.2957,121.3666,121.2868,121.34,1974.0
2020-01-03 14:25:00,136.81,136.87,136.76,136.87,2472.0,121.3223,121.3755,121.278,121.3755,2472.0
2020-01-03 14:30:00,136.86,136.87,136.76,136.79,4251.0,121.3666,121.3755,121.278,121.3046,4251.0
2020-01-03 14:35:00,136.82,136.88,136.77,136.88,2192.0,121.3312,121.3844,121.2868,121.3844,2192.0
2020-01-03 14:40:00,136.89,136.96,136.84,136.96,6381.0,121.3933,121.4553,121.3489,121.4553,6381.0
2020-01-03 14:45:00,136.96,136.98,136.93,136.95,2014.0,121.4553,121.4731,121.4287,121.4465,2014.0
2020-01-03 14:50:00,136.94,136.99,136.88,136.89,11926.0,121.4376,121.4819,121.3844,121.3933,11926.0
2020-01-03 14:55:00,136.92,136.95,136.86,136.92,5645.0,121.4199,121.4465,121.3666,121.4199,5645.0
2020-01-03 15:00:00,136.91,137.01,136.83,136.96,8785.0,121.411,121.4997,121.34,121.4553,8785.0
2020-01-03 15:05:00,136.94,136.95,136.83,136.84,4637.0,121.4376,121.4465,121.34,121.3489,4637.0
2020-01-03 15:10:00,136.84,136.86,136.79,136.85,6710.0,121.3489,121.3666,121.3046,121.3578,6710.0
2020-01-03 15:15:00,136.85,136.87,136.74,136.74,6254.0,121.3578,121.3755,121.2602,121.2602,6254.0
2020-01-03 15:20:00,136.75,136.76,136.6,136.67,10516.0,121.2691,121.278,121.1361,121.1982,10516.0
2020-01-03 15:25:00,136.71,136.8,136.68,136.8,5695.0,121.2336,121.3134,121.207,121.3134,5695.0
2020-01-03 15:30:00,136.8,136.86,136.68,136.82,9146.0,121.3134,121.3666,121.207,121.3312,9146.0
2020-01-03 15:35:00,136.81,136.85,136.78,136.8,6624.0,121.3223,121.3578,121.2957,121.3134,6624.0
2020-01-03 15:40:00,136.79,136.94,136.73,136.88,7028.0,121.3046,121.4376,121.2514,121.3844,7028.0
2020-01-03 15:45:00,136.87,136.94,136.83,136.94,10562.0,121.3755,121.4376,121.34,121.4376,10562.0
2020-01-03 15:50:00,136.94,137.05,136.87,137.01,16222.0,121.4376,121.5351,121.3755,121.4997,16222.0
2020-01-03 15:55:00,137.01,137.08,136.91,136.93,66411.0,121.4997,121.5617,121.411,121.4287,66411.0
2020-01-06 09:30:00,136.15,136.15,135.64,136.01,26904.0,120.737,120.737,120.2848,120.6129,26904.0
2020-01-06 09:35:00,135.97,136.29,135.94,136.14,8220.0,120.5774,120.8612,120.5508,120.7282,8220.0
2020-01-06 09:40:00,136.09,136.22,136.05,136.19,8401.0,120.6838,120.7991,120.6483,120.7725,8401.0
2020-01-06 09:45:00,136.19,136.21,135.79,135.79,12020.0,120.7725,120.7902,120.4178,120.4178,12020.0
2020-01-06 09:50:00,135.84,135.94,135.81,135.94,14829.0,120.4621,120.5508,120.4355,120.5508,14829.0
2020-01-06 09:55:00,135.92,136.0,135.84,135.92,9724.0,120.5331,120.604,120.4621,120.5331,9724.0
2020-01-06 10:00:00,136.0,136.04,135.89,136.04,5538.0,120.604,120.6395,120.5065,120.6395,5538.0
2020-01-06 10:05:00,135.99,136.1,135.98,136.0,11781.0,120.5951,120.6927,120.5863,120.604,11781.0
2020-01-06 10:10:00,136.01,136.27,136.01,136.14,7312.0,120.6129,120.8434,120.6129,120.7282,7312.0
2020-01-06 10:15:00,136.15,136.21,136.13,136.18,1507.0,120.737,120.7902,120.7193,120.7636,1507.0
2020-01-06 10:20:00,136.2,136.37,136.19,136.33,5920.0,120.7814,120.9321,120.7725,120.8966,5920.0
2020-01-06 10:25:00,136.34,136.42,136.25,136.37,3141.0,120.9055,120.9765,120.8257,120.9321,3141.0
2020-01-06 10:30:00,136.37,136.37,136.19,136.22,6427.0,120.9321,120.9321,120.7725,120.7991,6427.0
2020-01-06 10:35:00,136.22,136.37,136.2,136.34,3348.0,120.7991,120.9321,120.7814,120.9055,3348.0
2020-01-06 10:40:00,136.33,136.4,136.31,136.35,2825.0,120.8966,120.9587,120.8789,120.9144,2825.0
2020-01-06 10:45:00,136.38,136.4,136.31,136.34,4798.0,120.941,120.9587,120.8789,120.9055,4798.0
2020-01-06 10:50:00,136.3,136.3,136.18,136.19,5625.0,120.87,120.87,120.7636,120.7725,5625.0
2020-01-06 10:55:00,136.2,136.22,136.15,136.17,6672.0,120.7814,120.7991,120.737,120.7548,6672.0
2020-01-06 11:00:00,136.2,136.23,136.2,136.23,5629.0,120.7814,120.808,120.7814,120.808,5629.0
2020-01-06 11:05:00,136.22,136.29,136.2,136.24,3970.0,120.7991,120.8612,120.7814,120.8168,3970.0
2020-01-06 11:10:00,136.24,136.32,136.21,136.31,4295.0,120.8168,120.8878,120.7902,120.8789,4295.0
2020-01-06 11:15:00,136.34,136.45,136.33,136.37,5333.0,120.9055,121.0031,120.8966,120.9321,5333.0
2020-01-06 11:20:00,136.32,136.44,136.32,136.35,2564.0,120.8878,120.9942,120.8878,120.9144,2564.0
2020-01-06 11:25:00,136.34,136.36,136.29,136.31,1900.0,120.9055,120.9233,120.8612,120.8789,1900.0
2020-01-06 11:30:00,136.32,136.5,136.32,136.48,2585.0,120.8878,121.0474,120.8878,121.0297,2585.0
2020-01-06 11:35:00,136.48,136.5,136.44,136.44,3397.0,121.0297,121.0474,120.9942,120.9942,3397.0
2020-01-06 11:40:00,136.46,136.51,136.46,136.5,4217.0,121.0119,121.0563,121.0119,121.0474,4217.0
2020-01-06 11:45:00,136.48,136.52,136.41,136.48,6137.0,121.0297,121.0651,120.9676,121.0297,6137.0
2020-01-06 11:50:00,136.46,136.49,136.39,136.49,8759.0,121.0119,121.0385,120.9499,121.0385,8759.0
2020-01-06 11:55:00,136.47,136.51,136.46,136.47,5481.0,121.0208,121.0563,121.0119,121.0208,5481.0
2020-01-06 12:00:00,136.46,136.51,136.42,136.49,8527.0,121.0119,121.0563,120.9765,121.0385,8527.0
2020-01-06 12:05:00,136.49,136.61,136.49,136.6,2730.0,121.0385,121.1449,121.0385,121.1361,2730.0
2020-01-06 12:10:00,136.6,136.66,136.6,136.64,2678.0,121.1361,121.1893,121.1361,121.1716,2678.0
2020-01-06 12:15:00,136.65,136.75,136.64,136.71,4178.0,121.1804,121.2691,121.1716,121.2336,4178.0
2020-01-06 12:20:00,136.69,136.75,136.68,136.68,3116.0,121.2159,121.2691,121.207,121.207,3116.0
2020-01-06 12:25:00,136.68,136.77,136.67,136.77,2121.0,121.207,121.2868,121.1982,121.2868,2121.0
2020-01-06 12:30:00,136.81,136.83,136.79,136.83,2872.0,121.3223,121.34,121.3046,121.34,2872.0
2020-01-06 12:35:00,136.82,136.94,136.82,136.92,7747.0,121.3312,121.4376,121.3312,121.4199,7747.0
2020-01-06 12:40:00,136.94,137.0,136.93,136.99,6141.0,121.4376,121.4908,121.4287,121.4819,6141.0
2020-01-06 12:45:00,137.0,137.06,136.99,137.02,6585.0,121.4908,121.544,121.4819,121.5085,6585.0
2020-01-06 12:50:00,137.0,137.09,136.84,136.89,13955.0,121.4908,121.5706,121.3489,121.3933,13955.0
2020-01-06 12:55:00,136.91,136.99,136.89,136.96,7833.0,121.411,121.4819,121.3933,121.4553,7833.0
2020-01-06 13:00:00,136.94,137.0,136.84,136.84,7818.0,121.4376,121.4908,121.3489,121.3489,7818.0
2020-01-06 13:05:00,136.87,137.01,136.87,136.98,3519.0,121.3755,121.4997,121.3755,121.4731,3519.0
2020-01-06 13:10:00,136.97,136.99,136.95,136.95,2636.0,121.4642,121.4819,121.4465,121.4465,2636.0
2020-01-06 13:15:00,136.98,137.01,136.96,137.0,2293.0,121.4731,121.4997,121.4553,121.4908,2293.0
2020-01-06 13:20:00,137.0,137.06,137.0,137.06,2033.0,121.4908,121.544,121.4908,121.544,2033.0
2020-01-06 13:25:00,137.08,137.11,137.07,137.1,1809.0,121.5617,121.5883,121.5529,121.5795,1809.0
2020-01-06 13:30:00,137.09,137.12,137.02,137.02,1690.0,121.5706,121.5972,121.5085,121.5085,1690.0
2020-01-06 13:35:00,137.01,137.09,136.99,137.07,3577.0,121.4997,121.5706,121.4819,121.5529,3577.0
2020-01-06 13:40:00,137.07,137.08,136.94,137.0,2995.0,121.5529,121.5617,121.4376,121.4908,2995.0
2020-01-06 13:45:00,136.99,137.04,136.98,137.03,1275.0,121.4819,121.5263,121.4731,121.5174,1275.0
2020-01-06 13:50:00,137.03,137.04,136.97,136.97,2167.0,121.5174,121.5263,121.4642,121.4642,2167.0
2020-01-06 13:55:00,136.95,136.95,136.88,136.88,3755.0,121.4465,121.4465,121.3844,121.3844,3755.0
2020-01-06 14:00:00,136.88,136.9,136.86,136.89,2061.0,121.3844,121.4021,121.3666,121.3933,2061.0
2020-01-06 14:05:00,136.89,137.0,136.88,137.0,2731.0,121.3933,121.4908,121.3844,121.4908,2731.0
2020-01-06 14:10:00,136.98,137.06,136.97,137.04,3945.0,121.4731,121.544,121.4642,121.5263,3945.0
2020-01-06 14:15:00,137.03,137.07,137.03,137.05,800.0,121.5174,121.5529,121.5174,121.5351,800.0
2020-01-06 14:20:00,137.06,137.12,137.06,137.07,2447.0,121.544,121.5972,121.544,121.5529,2447.0
2020-01-06 14:25:00,137.06,137.06,137.02,137.02,3377.0,121.544,121.544,121.5085,121.5085,3377.0
2020-01-06 14:30:00,137.02,137.04,136.99,137.01,4409.0,121.5085,121.5263,121.4819,121.4997,4409.0
2020-01-06 14:35:00,136.99,137.05,136.98,137.02,4553.0,121.4819,121.5351,121.4731,121.5085,4553.0
2020-01-06 14:40:00,137.03,137.05,136.99,136.99,5910.0,121.5174,121.5351,121.4819,121.4819,5910.0
2020-01-06 14:45:00,136.98,136.99,136.91,136.95,6410.0,121.4731,121.4819,121.411,121.4465,6410.0
2020-01-06 14:50:00,136.97,137.01,136.97,137.01,2861.0,121.4642,121.4997,121.4642,121.4997,2861.0
2020-01-06 14:55:00,137.01,137.02,136.95,136.95,4495.0,121.4997,121.5085,121.4465,121.4465,4495.0
2020-01-06 15:00:00,136.94,136.97,136.9,136.9,6178.0,121.4376,121.4642,121.4021,121.4021,6178.0
2020-01-06 15:05:00,136.91,136.94,136.89,136.93,4032.0,121.411,121.4376,121.3933,121.4287,4032.0
2020-01-06 15:10:00,136.92,137.0,136.89,137.0,8639.0,121.4199,121.4908,121.3933,121.4908,8639.0
2020-01-06 15:15:00,136.99,137.02,136.96,136.98,5737.0,121.4819,121.5085,121.4553,121.4731,5737.0
2020-01-06 15:20:00,136.99,137.05,136.95,137.03,7356.0,121.4819,121.5351,121.4465,121.5174,7356.0
2020-01-06 15:25:00,137.03,137.07,136.99,137.0,9491.0,121.5174,121.5529,121.4819,121.4908,9491.0
2020-01-06 15:30:00,137.0,137.03,136.9,136.97,13742.0,121.4908,121.5174,121.4021,121.4642,13742.0
2020-01-06 15:35:00,136.97,137.01,136.95,136.99,10964.0,121.4642,121.4997,121.4465,121.4819,10964.0
2020-01-06 15:40:00,137.03,137.04,136.98,137.01,7410.0,121.5174,121.5263,121.4731,121.4997,7410.0
2020-01-06 15:45:00,137.0,137.07,136.94,137.0,15818.0,121.4908,121.5529,121.4376,121.4908,15818.0
2020-01-06 15:50:00,137.01,137.07,136.98,136.99,22584.0,121.4997,121.5529,121.4731,121.4819,22584.0
2020-01-06 15:55:00,136.99,137.21,136.95,137.18,49673.0,121.4819,121.677,121.4465,121.6504,49673.0
2020-01-07 09:30:00,135.89,136.59,135.57,136.08,21527.0,120.5065,121.1272,120.2227,120.6749,21527.0
2020-01-07 09:35:00,136.11,136.63,136.1,136.52,10286.0,120.7016,121.1627,120.6927,121.0651,10286.0
2020-01-07 09:40:00,136.53,136.6,136.3,136.33,5796.0,121.074,121.1361,120.87,120.8966,5796.0
2020-01-07 09:45:00,136.37,136.44,136.2,136.44,9710.0,120.9321,120.9942,120.7814,120.9942,9710.0
2020-01-07 09:50:00,136.42,136.55,136.29,136.3,6926.0,120.9765,121.0917,120.8612,120.87,6926.0
2020-01-07 09:55:00,136.3,136.33,136.04,136.04,6975.0,120.87,120.8966,120.6395,120.6395,6975.0
2020-01-07 10:00:00,136.06,136.11,136.0,136.08,5350.0,120.6572,120.7016,120.604,120.6749,5350.0
2020-01-07 10:05:00,136.09,136.15,135.93,135.96,7093.0,120.6838,120.737,120.5419,120.5685,7093.0
2020-01-07 10:10:00,135.94,136.03,135.89,135.95,4875.0,120.5508,120.6306,120.5065,120.5597,4875.0
2020-01-07 10:15:00,135.96,136.0,135.89,135.91,5418.0,120.5685,120.604,120.5065,120.5242,5418.0
2020-01-07 10:20:00,135.89,135.95,135.88,135.88,4773.0,120.5065,120.5597,120.4976,120.4976,4773.0
2020-01-07 10:25:00,135.89,136.08,135.87,136.08,5729.0,120.5065,120.6749,120.4887,120.6749,5729.0
2020-01-07 10:30:00,136.09,136.16,135.86,135.93,8045.0,120.6838,120.7459,120.4799,120.5419,8045.0
2020-01-07 10:35:00,135.89,136.02,135.89,135.91,6813.0,120.5065,120.6217,120.5065,120.5242,6813.0
2020-01-07 10:40:00,135.9,136.0,135.87,135.91,9135.0,120.5153,120.604,120.4887,120.5242,9135.0
2020-01-07 10:45:00,135.91,135.98,135.87,135.97,7369.0,120.5242,120.5863,120.4887,120.5774,7369.0
2020-01-07 10:50:00,135.95,135.97,135.85,135.94,4869.0,120.5597,120.5774,120.471,120.5508,4869.0
2020-01-07 10:55:00,135.93,135.96,135.89,135.92,6665.0,120.5419,120.5685,120.5065,120.5331,6665.0
2020-01-07 11:00:00,135.91,136.15,135.86,136.15,5318.0,120.5242,120.737,120.4799,120.737,5318.0
2020-01-07 11:05:00,136.16,136.18,136.11,136.14,4585.0,120.7459,120.7636,120.7016,120.7282,4585.0
2020-01-07 11:10:00,136.16,136.28,136.16,136.28,5252.0,120.7459,120.8523,120.7459,120.8523,5252.0
2020-01-07 11:15:00,136.28,136.38,136.23,136.38,24900.0,120.8523,120.941,120.808,120.941,24900.0
2020-01-07 11:20:00,136.36,136.43,136.04,136.25,67707.0,120.9233,120.9853,120.6395,120.8257,67707.0
2020-01-07 11:25:00,136.25,136.3,136.16,136.19,6512.0,120.8257,120.87,120.7459,120.7725,6512.0
2020-01-07 11:30:00,136.22,136.25,136.09,136.13,3370.0,120.7991,120.8257,120.6838,120.7193,3370.0
2020-01-07 11:35:00,136.11,136.11,136.03,136.06,1989.0,120.7016,120.7016,120.6306,120.6572,1989.0
2020-01-07 11:40:00,135.95,135.98,135.91,135.91,3914.0,120.5597,120.5863,120.5242,120.5242,3914.0
2020-01-07 11:45:00,135.92,135.95,135.84,135.84,4155.0,120.5331,120.5597,120.4621,120.4621,4155.0
2020-01-07 11:50:00,135.84,135.96,135.84,135.91,3286.0,120.4621,120.5685,120.4621,120.5242,3286.0
2020-01-07 11:55:00,135.91,135.96,135.88,135.93,12885.0,120.5242,120.5685,120.4976,120.5419,12885.0
2020-01-07 12:00:00,135.92,135.93,135.83,135.87,5100.0,120.5331,120.5419,120.4532,120.4887,5100.0
2020-01-07 12:05:00,135.88,135.95,135.88,135.9,3612.0,120.4976,120.5597,120.4976,120.5153,3612.0
2020-01-07 12:10:00,135.89,135.94,135.87,135.93,7423.0,120.5065,120.5508,120.4887,120.5419,7423.0
2020-01-07 12:15:00,135.93,135.99,135.88,135.97,2907.0,120.5419,120.5951,120.4976,120.5774,2907.0
2020-01-07 12:20:00,135.97,136.02,135.95,136.02,3815.0,120.5774,120.6217,120.5597,120.6217,3815.0
2020-01-07 12:25:00,136.02,136.02,135.97,135.99,2547.0,120.6217,120.6217,120.5774,120.5951,2547.0
2020-01-07 12:30:00,136.0,136.02,135.89,135.92,5845.0,120.604,120.6217,120.5065,120.5331,5845.0
2020-01-07 12:35:00,135.92,135.98,135.92,135.96,11713.0,120.5331,120.5863,120.5331,120.5685,11713.0
2020-01-07 12:40:00,135.97,136.0,135.85,135.86,5140.0,120.5774,120.604,120.471,120.4799,5140.0
2020-01-07 12:45:00,135.86,135.91,135.84,135.84,3050.0,120.4799,120.5242,120.4621,120.4621,3050.0
2020-01-07 12:50:00,135.85,135.85,135.66,135.68,8372.0,120.471,120.471,120.3025,120.3202,8372.0
2020-01-07 12:55:00,135.69,135.76,135.68,135.69,1901.0,120.3291,120.3912,120.3202,120.3291,1901.0
2020-01-07 13:00:00,135.68,135.7,135.63,135.63,1821.0,120.3202,120.338,120.2759,120.2759,1821.0
2020-01-07 13:05:00,135.64,135.66,135.59,135.63,4289.0,120.2848,120.3025,120.2404,120.2759,4289.0
2020-01-07 13:10:00,135.63,135.69,135.63,135.69,6234.0,120.2759,120.3291,120.2759,120.3291,6234.0
2020-01-07 13:15:00,135.66,135.68,135.64,135.66,1925.0,120.3025,120.3202,120.2848,120.3025,1925.0
2020-01-07 13:20:00,135.65,135.66,135.62,135.63,8899.0,120.2936,120.3025,120.267,120.2759,8899.0
2020-01-07 13:25:00,135.64,135.68,135.6,135.61,4557.0,120.2848,120.3202,120.2493,120.2582,4557.0
2020-01-07 13:30:00,135.63,135.63,135.58,135.59,2488.0,120.2759,120.2759,120.2316,120.2404,2488.0
2020-01-07 13:35:00,135.57,135.6,135.54,135.54,3701.0,120.2227,120.2493,120.1961,120.1961,3701.0
2020-01-07 13:40:00,135.55,135.55,135.46,135.5,5794.0,120.2049,120.2049,120.1251,120.1606,5794.0
2020-01-07 13:45:00,135.51,135.55,135.49,135.55,2991.0,120.1695,120.2049,120.1517,120.2049,2991.0
2020-01-07 13:50:00,135.51,135.61,135.51,135.58,3700.0,120.1695,120.2582,120.1695,120.2316,3700.0
2020-01-07 13:55:00,135.59,135.65,135.58,135.64,3629.0,120.2404,120.2936,120.2316,120.2848,3629.0
2020-01-07 14:00:00,135.67,135.67,135.57,135.62,4209.0,120.3114,120.3114,120.2227,120.267,4209.0
2020-01-07 14:05:00,135.62,135.65,135.58,135.6,5995.0,120.267,120.2936,120.2316,120.2493,5995.0
2020-01-07 14:10:00,135.59,135.61,135.55,135.58,14178.0,120.2404,120.2582,120.2049,120.2316,14178.0
2020-01-07 14:15:00,135.56,135.58,135.46,135.51,5981.0,120.2138,120.2316,120.1251,120.1695,5981.0
2020-01-07 14:20:00,135.52,135.53,135.42,135.44,3494.0,120.1783,120.1872,120.0897,120.1074,3494.0
2020-01-07 14:25:00,135.44,135.48,135.44,135.46,2614.0,120.1074,120.1429,120.1074,120.1251,2614.0
2020-01-07 14:30:00,135.47,135.56,135.46,135.51,4568.0,120.134,120.2138,120.1251,120.1695,4568.0
2020-01-07 14:35:00,135.55,135.56,135.47,135.48,8852.0,120.2049,120.2138,120.134,120.1429,8852.0
2020-01-07 14:40:00,135.49,135.49,135.36,135.4,5502.0,120.1517,120.1517,120.0365,120.0719,5502.0
2020-01-07 14:45:00,135.39,135.43,135.37,135.39,3876.0,120.0631,120.0985,120.0453,120.0631,3876.0
2020-01-07 14:50:00,135.39,135.42,135.35,135.38,4262.0,120.0631,120.0897,120.0276,120.0542,4262.0
2020-01-07 14:55:00,135.38,135.42,135.37,135.41,5786.0,120.0542,120.0897,120.0453,120.0808,5786.0
2020-01-07 15:00:00,135.42,135.45,135.35,135.44,9909.0,120.0897,120.1163,120.0276,120.1074,9909.0
2020-01-07 15:05:00,135.45,135.53,135.45,135.5,4858.0,120.1163,120.1872,120.1163,120.1606,4858.0
2020-01-07 15:10:00,135.5,135.53,135.47,135.5,13475.0,120.1606,120.1872,120.134,120.1606,13475.0
2020-01-07 15:15:00,135.49,135.5,135.45,135.49,21463.0,120.1517,120.1606,120.1163,120.1517,21463.0
2020-01-07 15:20:00,135.49,135.51,135.44,135.49,7606.0,120.1517,120.1695,120.1074,120.1517,7606.0
2020-01-07 15:25:00,135.49,135.5,135.42,135.43,8233.0,120.1517,120.1606,120.0897,120.0985,8233.0
2020-01-07 15:30:00,135.43,135.49,135.4,135.46,11423.0,120.0985,120.1517,120.0719,120.1251,11423.0
2020-01-07 15:35:00,135.45,135.46,135.35,135.35,12902.0,120.1163,120.1251,120.0276,120.0276,12902.0
2020-01-07 15:40:00,135.35,135.41,135.3,135.31,12057.0,120.0276,120.0808,119.9832,119.9921,12057.0
2020-01-07 15:45:00,135.3,135.36,135.25,135.34,12806.0,119.9832,120.0365,119.9389,120.0187,12806.0
2020-01-07 15:50:00,135.33,135.34,135.15,135.21,32145.0,120.0099,120.0187,119.8502,119.9034,32145.0
2020-01-07 15:55:00,135.21,135.27,135.1,135.17,66310.0,119.9034,119.9566,119.8059,119.868,66310.0
2020-01-08 09:30:00,135.94,136.2,135.49,135.65,53417.0,120.5508,120.7814,120.1517,120.2936,53417.0
2020-01-08 09:35:00,135.64,136.32,135.61,136.17,28697.0,120.2848,120.8878,120.2582,120.7548,28697.0
2020-01-08 09:40:00,136.18,136.63,136.18,136.59,17184.0,120.7636,121.1627,120.7636,121.1272,17184.0
2020-01-08 09:45:00,136.6,136.66,136.4,136.53,27229.0,121.1361,121.1893,120.9587,121.074,27229.0
2020-01-08 09:50:00,136.56,136.72,136.51,136.72,23666.0,121.1006,121.2425,121.0563,121.2425,23666.0
2020-01-08 09:55:00,136.69,136.9,136.69,136.78,7455.0,121.2159,121.4021,121.2159,121.2957,7455.0
2020-01-08 10:00:00,136.77,136.99,136.67,136.94,14832.0,121.2868,121.4819,121.1982,121.4376,14832.0
2020-01-08 10:05:00,136.93,136.93,136.74,136.76,8446.0,121.4287,121.4287,121.2602,121.278,8446.0
2020-01-08 10:10:00,136.77,136.88,136.76,136.85,4132.0,121.2868,121.3844,121.278,121.3578,4132.0
2020-01-08 10:15:00,136.88,136.94,136.64,136.75,33028.0,121.3844,121.4376,121.1716,121.2691,33028.0
2020-01-08 10:20:00,136.73,136.79,136.65,136.72,12052.0,121.2514,121.3046,121.1804,121.2425,12052.0
2020-01-08 10:25:00,136.69,136.72,136.61,136.72,15188.0,121.2159,121.2425,121.1449,121.2425,15188.0
2020-01-08 10:30:00,136.73,136.78,136.58,136.59,12507.0,121.2514,121.2957,121.1183,121.1272,12507.0
2020-01-08 10:35:00,136.59,136.8,136.57,136.75,18722.0,121.1272,121.3134,121.1095,121.2691,18722.0
2020-01-08 10:40:00,136.75,136.77,136.65,136.72,21496.0,121.2691,121.2868,121.1804,121.2425,21496.0
2020-01-08 10:45:00,136.72,136.79,136.68,136.69,17295.0,121.2425,121.3046,121.207,121.2159,17295.0
2020-01-08 10:50:00,136.69,136.84,136.68,136.8,13849.0,121.2159,121.3489,121.207,121.3134,13849.0
2020-01-08 10:55:00,136.8,137.0,136.79,136.95,10976.0,121.3134,121.4908,121.3046,121.4465,10976.0
2020-01-08 11:00:00,136.97,137.03,136.74,136.92,16897.0,121.4642,121.5174,121.2602,121.4199,16897.0
2020-01-08 11:05:00,136.92,137.0,136.87,136.93,9954.0,121.4199,121.4908,121.3755,121.4287,9954.0
2020-01-08 11:10:00,136.93,136.96,136.9,136.95,13677.0,121.4287,121.4553,121.4021,121.4465,13677.0
2020-01-08 11:15:00,136.96,137.07,136.91,137.04,16828.0,121.4553,121.5529,121.411,121.5263,16828.0
2020-01-08 11:20:00,137.03,137.14,136.96,137.01,9773.0,121.5174,121.615,121.4553,121.4997,9773.0
2020-01-08 11:25:00,137.02,137.18,136.95,137.07,30067.0,121.5085,121.6504,121.4465,121.5529,30067.0
2020-01-08 11:30:00,137.09,137.11,136.87,136.98,12107.0,121.5706,121.5883,121.3755,121.4731,12107.0
2020-01-08 11:35:00,136.95,137.25,136.95,137.13,15220.0,121.4465,121.7125,121.4465,121.6061,15220.0
2020-01-08 11:40:00,137.12,137.41,137.08,137.37,19234.0,121.5972,121.8544,121.5617,121.8189,19234.0
2020-01-08 11:45:00,137.37,137.41,137.28,137.38,19393.0,121.8189,121.8544,121.7391,121.8278,19393.0
2020-01-08 11:50:00,137.36,137.7,137.36,137.56,15741.0,121.81,122.1116,121.81,121.9874,15741.0
2020-01-08 11:55:00,137.58,137.58,137.32,137.41,10578.0,122.0051,122.0051,121.7746,121.8544,10578.0
2020-01-08 12:00:00,137.43,137.49,137.19,137.41,28833.0,121.8721,121.9253,121.6593,121.8544,28833.0
2020-01-08 12:05:00,137.43,137.44,137.26,137.32,5584.0,121.8721,121.881,121.7214,121.7746,5584.0
2020-01-08 12:10:00,137.3,137.34,137.12,137.16,3796.0,121.7568,121.7923,121.5972,121.6327,3796.0
2020-01-08 12:15:00,137.18,137.24,137.15,137.23,9600.0,121.6504,121.7036,121.6238,121.6948,9600.0
2020-01-08 12:20:00,137.27,137.28,137.18,137.25,4836.0,121.7302,121.7391,121.6504,121.7125,4836.0
2020-01-08 12:25:00,137.27,137.35,137.2,137.22,7006.0,121.7302,121.8012,121.6682,121.6859,7006.0
2020-01-08 12:30:00,137.23,137.3,137.21,137.26,4400.0,121.6948,121.7568,121.677,121.7214,4400.0
2020-01-08 12:35:00,137.24,137.27,137.18,137.27,6724.0,121.7036,121.7302,121.6504,121.7302,6724.0
2020-01-08 12:40:00,137.27,137.43,137.26,137.41,6410.0,121.7302,121.8721,121.7214,121.8544,6410.0
2020-01-08 12:45:00,137.41,137.44,137.32,137.35,6467.0,121.8544,121.881,121.7746,121.8012,6467.0
2020-01-08 12:50:00,137.36,137.39,137.28,137.32,8460.0,121.81,121.8366,121.7391,121.7746,8460.0
2020-01-08 12:55:00,137.33,137.35,137.26,137.29,3411.0,121.7834,121.8012,121.7214,121.748,3411.0
2020-01-08 13:00:00,137.28,137.32,137.25,137.31,4520.0,121.7391,121.7746,121.7125,121.7657,4520.0
2020-01-08 13:05:00,137.33,137.37,137.23,137.23,4971.0,121.7834,121.8189,121.6948,121.6948,4971.0
2020-01-08 13:10:00,137.26,137.3,137.17,137.22,6774.0,121.7214,121.7568,121.6416,121.6859,6774.0
2020-01-08 13:15:00,137.22,137.26,137.17,137.18,6654.0,121.6859,121.7214,121.6416,121.6504,6654.0
2020-01-08 13:20:00,137.18,137.32,137.18,137.24,7850.0,121.6504,121.7746,121.6504,121.7036,7850.0
2020-01-08 13:25:00,137.25,137.27,137.21,137.27,5893.0,121.7125,121.7302,121.677,121.7302,5893.0
2020-01-08 13:30:00,137.27,137.29,137.18,137.25,8738.0,121.7302,121.748,121.6504,121.7125,8738.0
2020-01-08 13:35:00,137.25,137.25,137.18,137.19,13467.0,121.7125,121.7125,121.6504,121.6593,13467.0
2020-01-08 13:40:00,137.2,137.22,137.04,137.06,6114.0,121.6682,121.6859,121.5263,121.544,6114.0
2020-01-08 13:45:00,137.06,137.1,137.0,137.0,5161.0,121.544,121.5795,121.4908,121.4908,5161.0
2020-01-08 13:50:00,136.99,136.99,136.89,136.92,8238.0,121.4819,121.4819,121.3933,121.4199,8238.0
2020-01-08 13:55:00,136.91,136.93,136.86,136.89,7795.0,121.411,121.4287,121.3666,121.3933,7795.0
2020-01-08 14:00:00,136.9,136.93,136.85,136.92,10667.0,121.4021,121.4287,121.3578,121.4199,10667.0
2020-01-08 14:05:00,136.92,136.94,136.87,136.87,6234.0,121.4199,121.4376,121.3755,121.3755,6234.0
2020-01-08 14:10:00,136.86,136.9,136.85,136.88,6712.0,121.3666,121.4021,121.3578,121.3844,6712.0
2020-01-08 14:15:00,136.89,136.89,136.81,136.86,11244.0,121.3933,121.3933,121.3223,121.3666,11244.0
2020-01-08 14:20:00,136.87,136.87,136.75,136.79,8106.0,121.3755,121.3755,121.2691,121.3046,8106.0
2020-01-08 14:25:00,136.78,136.81,136.72,136.8,12802.0,121.2957,121.3223,121.2425,121.3134,12802.0
2020-01-08 14:30:00,136.79,136.79,136.7,136.75,9681.0,121.3046,121.3046,121.2248,121.2691,9681.0
2020-01-08 14:35:00,136.74,136.8,136.72,136.75,8223.0,121.2602,121.3134,121.2425,121.2691,8223.0
2020-01-08 14:40:00,136.73,136.75,136.64,136.74,7859.0,121.2514,121.2691,121.1716,121.2602,7859.0
2020-01-08 14:45:00,136.75,136.83,136.69,136.8,14891.0,121.2691,121.34,121.2159,121.3134,14891.0
2020-01-08 14:50:00,136.8,136.95,136.77,136.88,21739.0,121.3134,121.4465,121.2868,121.3844,21739.0
2020-01-08 14:55:00,136.88,136.93,136.85,136.86,11465.0,121.3844,121.4287,121.3578,121.3666,11465.0
2020-01-08 15:00:00,136.88,136.88,136.7,136.7,14811.0,121.3844,121.3844,121.2248,121.2248,14811.0
2020-01-08 15:05:00,136.71,136.92,136.71,136.91,11305.0,121.2336,121.4199,121.2336,121.411,11305.0
2020-01-08 15:10:00,136.92,136.92,136.8,136.86,11102.0,121.4199,121.4199,121.3134,121.3666,11102.0
2020-01-08 15:15:00,136.85,136.87,136.79,136.8,11721.0,121.3578,121.3755,121.3046,121.3134,11721.0
2020-01-08 15:20:00,136.8,136.85,136.78,136.84,24401.0,121.3134,121.3578,121.2957,121.3489,24401.0
2020-01-08 15:25:00,136.84,136.85,136.76,136.78,35505.0,121.3489,121.3578,121.278,121.2957,35505.0
2020-01-08 15:30:00,136.76,136.88,136.71,136.83,21652.0,121.278,121.3844,121.2336,121.34,21652.0
2020-01-08 15:35:00,136.84,137.03,136.83,137.03,19901.0,121.3489,121.5174,121.34,121.5174,19901.0
2020-01-08 15:40:00,137.03,137.09,136.97,137.07,23488.0,121.5174,121.5706,121.4642,121.5529,23488.0
2020-01-08 15:45:00,137.09,137.09,136.62,136.62,52780.0,121.5706,121.5706,121.1538,121.1538,52780.0
2020-01-08 15:50:00,136.63,136.68,136.55,136.6,69124.0,121.1627,121.207,121.0917,121.1361,69124.0
2020-01-08 15:55:00,136.58,136.67,136.52,136.61,107693.0,121.1183,121.1982,121.0651,121.1449,107693.0
2020-01-09 09:30:00,136.7,137.1,136.7,137.09,36827.0,121.2248,121.5795,121.2248,121.5706,36827.0
2020-01-09 09:35:00,137.11,137.26,136.96,137.22,10014.0,121.5883,121.7214,121.4553,121.6859,10014.0
2020-01-09 09:40:00,137.21,137.38,137.18,137.34,12710.0,121.677,121.8278,121.6504,121.7923,12710.0
2020-01-09 09:45:00,137.28,137.66,137.17,137.66,12661.0,121.7391,122.0761,121.6416,122.0761,12661.0
2020-01-09 09:50:00,137.63,137.77,137.57,137.76,9708.0,122.0495,122.1736,121.9963,122.1648,9708.0
2020-01-09 09:55:00,137.73,137.77,137.65,137.69,4003.0,122.1382,122.1736,122.0672,122.1027,4003.0
2020-01-09 10:00:00,137.65,137.66,137.38,137.44,6920.0,122.0672,122.0761,121.8278,121.881,6920.0
2020-01-09 10:05:00,137.44,137.51,137.42,137.47,2766.0,121.881,121.9431,121.8633,121.9076,2766.0
2020-01-09 10:10:00,137.45,137.57,137.43,137.49,5530.0,121.8899,121.9963,121.8721,121.9253,5530.0
2020-01-09 10:15:00,137.51,137.61,137.48,137.59,4678.0,121.9431,122.0317,121.9165,122.014,4678.0
2020-01-09 10:20:00,137.56,137.69,137.4,137.69,23299.0,121.9874,122.1027,121.8455,122.1027,23299.0
2020-01-09 10:25:00,137.67,137.74,137.62,137.71,5319.0,122.085,122.147,122.0406,122.1204,5319.0
2020-01-09 10:30:00,137.73,137.79,137.65,137.71,4531.0,122.1382,122.1914,122.0672,122.1204,4531.0
2020-01-09 10:35:00,137.7,137.82,137.7,137.81,9692.0,122.1116,122.218,122.1116,122.2091,9692.0
2020-01-09 10:40:00,137.8,137.91,137.79,137.86,9189.0,122.2002,122.2978,122.1914,122.2534,9189.0
2020-01-09 10:45:00,137.88,137.89,137.65,137.77,7464.0,122.2712,122.28,122.0672,122.1736,7464.0
2020-01-09 10:50:00,137.74,137.87,137.74,137.75,5420.0,122.147,122.2623,122.147,122.1559,5420.0
2020-01-09 10:55:00,137.73,137.77,137.63,137.64,4843.0,122.1382,122.1736,122.0495,122.0583,4843.0
2020-01-09 11:00:00,137.65,137.68,137.48,137.52,6099.0,122.0672,122.0938,121.9165,121.9519,6099.0
2020-01-09 11:05:00,137.52,137.57,137.4,137.43,5479.0,121.9519,121.9963,121.8455,121.8721,5479.0
2020-01-09 11:10:00,137.42,137.47,137.27,137.27,4163.0,121.8633,121.9076,121.7302,121.7302,4163.0
2020-01-09 11:15:00,137.27,137.38,137.18,137.33,12216.0,121.7302,121.8278,121.6504,121.7834,12216.0
2020-01-09 11:20:00,137.28,137.28,137.19,137.22,5015.0,121.7391,121.7391,121.6593,121.6859,5015.0
2020-01-09 11:25:00,137.2,137.25,137.15,137.25,20502.0,121.6682,121.7125,121.6238,121.7125,20502.0
2020-01-09 11:30:00,137.23,137.33,137.2,137.23,9456.0,121.6948,121.7834,121.6682,121.6948,9456.0
2020-01-09 11:35:00,137.24,137.31,137.19,137.28,23879.0,121.7036,121.7657,121.6593,121.7391,23879.0
2020-01-09 11:40:00,137.28,137.35,137.22,137.3,15525.0,121.7391,121.8012,121.6859,121.7568,15525.0
2020-01-09 11:45:00,137.3,137.35,137.18,137.24,19460.0,121.7568,121.8012,121.6504,121.7036,19460.0
2020-01-09 11:50:00,137.25,137.31,137.24,137.28,15133.0,121.7125,121.7657,121.7036,121.7391,15133.0
2020-01-09 11:55:00,137.27,137.31,137.23,137.27,8923.0,121.7302,121.7657,121.6948,121.7302,8923.0
2020-01-09 12:00:00,137.28,137.32,137.23,137.31,17187.0,121.7391,121.7746,121.6948,121.7657,17187.0
2020-01-09 12:05:00,137.3,137.4,137.3,137.33,8509.0,121.7568,121.8455,121.7568,121.7834,8509.0
2020-01-09 12:10:00,137.34,137.42,137.29,137.31,7787.0,121.7923,121.8633,121.748,121.7657,7787.0
2020-01-09 12:15:00,137.32,137.49,137.25,137.48,6039.0,121.7746,121.9253,121.7125,121.9165,6039.0
2020-01-09 12:20:00,137.48,137.49,137.37,137.46,7336.0,121.9165,121.9253,121.8189,121.8987,7336.0
2020-01-09 12:25:00,137.45,137.46,137.38,137.38,9454.0,121.8899,121.8987,121.8278,121.8278,9454.0
2020-01-09 12:30:00,137.38,137.44,137.37,137.42,4695.0,121.8278,121.881,121.8189,121.8633,4695.0
2020-01-09 12:35:00,137.42,137.46,137.36,137.38,10303.0,121.8633,121.8987,121.81,121.8278,10303.0
2020-01-09 12:40:00,137.38,137.49,137.36,137.47,7099.0,121.8278,121.9253,121.81,121.9076,7099.0
2020-01-09 12:45:00,137.47,137.5,137.43,137.5,6202.0,121.9076,121.9342,121.8721,121.9342,6202.0
2020-01-09 12:50:00,137.49,137.56,137.49,137.53,7350.0,121.9253,121.9874,121.9253,121.9608,7350.0
2020-01-09 12:55:00,137.54,137.61,137.52,137.59,2703.0,121.9697,122.0317,121.9519,122.014,2703.0
2020-01-09 13:00:00,137.57,137.58,137.5,137.53,9774.0,121.9963,122.0051,121.9342,121.9608,9774.0
2020-01-09 13:05:00,137.53,137.53,137.41,137.41,3280.0,121.9608,121.9608,121.8544,121.8544,3280.0
2020-01-09 13:10:00,137.38,137.38,137.33,137.34,3262.0,121.8278,121.8278,121.7834,121.7923,3262.0
2020-01-09 13:15:00,137.32,137.39,137.25,137.28,8110.0,121.7746,121.8366,121.7125,121.7391,8110.0
2020-01-09 13:20:00,137.3,137.31,137.19,137.25,3809.0,121.7568,121.7657,121.6593,121.7125,3809.0
2020-01-09 13:25:00,137.24,137.31,137.23,137.3,3132.0,121.7036,121.7657,121.6948,121.7568,3132.0
2020-01-09 13:30:00,137.31,137.31,137.26,137.29,5258.0,121.7657,121.7657,121.7214,121.748,5258.0
2020-01-09 13:35:00,137.27,137.33,137.27,137.31,2639.0,121.7302,121.7834,121.7302,121.7657,2639.0
2020-01-09 13:40:00,137.32,137.37,137.29,137.37,3338.0,121.7746,121.8189,121.748,121.8189,3338.0
2020-01-09 13:45:00,137.35,137.37,137.34,137.36,2769.0,121.8012,121.8189,121.7923,121.81,2769.0
2020-01-09 13:50:00,137.34,137.39,137.26,137.28,4436.0,121.7923,121.8366,121.7214,121.7391,4436.0
2020-01-09 13:55:00,137.27,137.29,137.22,137.28,6168.0,121.7302,121.748,121.6859,121.7391,6168.0
2020-01-09 14:00:00,137.29,137.34,137.28,137.3,3170.0,121.748,121.7923,121.7391,121.7568,3170.0
2020-01-09 14:05:00,137.3,137.31,137.25,137.3,4168.0,121.7568,121.7657,121.7125,121.7568,4168.0
2020-01-09 14:10:00,137.31,137.37,137.31,137.37,3743.0,121.7657,121.8189,121.7657,121.8189,3743.0
2020-01-09 14:15:00,137.36,137.41,137.36,137.39,5801.0,121.81,121.8544,121.81,121.8366,5801.0
2020-01-09 14:20:00,137.39,137.41,137.37,137.39,2200.0,121.8366,121.8544,121.8189,121.8366,2200.0
2020-01-09 14:25:00,137.39,137.48,137.33,137.45,5075.0,121.8366,121.9165,121.7834,121.8899,5075.0
2020-01-09 14:30:00,137.44,137.52,137.42,137.51,4387.0,121.881,121.9519,121.8633,121.9431,4387.0
2020-01-09 14:35:00,137.52,137.52,137.42,137.44,14660.0,121.9519,121.9519,121.8633,121.881,14660.0
2020-01-09 14:40:00,137.44,137.47,137.4,137.45,6537.0,121.881,121.9076,121.8455,121.8899,6537.0
2020-01-09 14:45:00,137.46,137.46,137.28,137.28,8483.0,121.8987,121.8987,121.7391,121.7391,8483.0
2020-01-09 14:50:00,137.3,137.36,137.27,137.34,5418.0,121.7568,121.81,121.7302,121.7923,5418.0
2020-01-09 14:55:00,137.35,137.44,137.33,137.4,8279.0,121.8012,121.881,121.7834,121.8455,8279.0
2020-01-09 15:00:00,137.38,137.4,137.32,137.34,11825.0,121.8278,121.8455,121.7746,121.7923,11825.0
2020-01-09 15:05:00,137.35,137.44,137.35,137.42,11365.0,121.8012,121.881,121.8012,121.8633,11365.0
2020-01-09 15:10:00,137.42,137.49,137.4,137.45,8989.0,121.8633,121.9253,121.8455,121.8899,8989.0
2020-01-09 15:15:00,137.44,137.56,137.44,137.54,8374.0,121.881,121.9874,121.881,121.9697,8374.0
2020-01-09 15:20:00,137.55,137.59,137.51,137.54,10518.0,121.9785,122.014,121.9431,121.9697,10518.0
2020-01-09 15:25:00,137.54,137.57,137.41,137.53,9444.0,121.9697,121.9963,121.8544,121.9608,9444.0
2020-01-09 15:30:00,137.54,137.58,137.52,137.55,9662.0,121.9697,122.0051,121.9519,121.9785,9662.0
2020-01-09 15:35:00,137.56,137.56,137.5,137.53,9299.0,121.9874,121.9874,121.9342,121.9608,9299.0
2020-01-09 15:40:00,137.52,137.52,137.39,137.48,18820.0,121.9519,121.9519,121.8366,121.9165,18820.0
2020-01-09 15:45:00,137.49,137.54,137.47,137.51,18312.0,121.9253,121.9697,121.9076,121.9431,18312.0
2020-01-09 15:50:00,137.53,137.6,137.53,137.57,23562.0,121.9608,122.0229,121.9608,121.9963,23562.0
2020-01-09 15:55:00,137.58,137.69,137.58,137.61,63196.0,122.0051,122.1027,122.0051,122.0317,63196.0
2020-01-10 09:30:00,135.8,136.34,135.59,135.69,65638.0,120.4266,120.9055,120.2404,120.3291,65638.0
2020-01-10 09:35:00,135.8,136.28,135.74,136.24,16577.0,120.4266,120.8523,120.3734,120.8168,16577.0
2020-01-10 09:40:00,136.24,136.28,135.96,136.0,22014.0,120.8168,120.8523,120.5685,120.604,22014.0
2020-01-10 09:45:00,135.97,136.34,135.96,136.31,21256.0,120.5774,120.9055,120.5685,120.8789,21256.0
2020-01-10 09:50:00,136.31,136.41,136.15,136.34,14097.0,120.8789,120.9676,120.737,120.9055,14097.0
2020-01-10 09:55:00,136.38,136.47,136.24,136.3,11695.0,120.941,121.0208,120.8168,120.87,11695.0
2020-01-10 10:00:00,136.29,136.41,136.26,136.32,12277.0,120.8612,120.9676,120.8346,120.8878,12277.0
2020-01-10 10:05:00,136.32,136.35,136.27,136.34,5061.0,120.8878,120.9144,120.8434,120.9055,5061.0
2020-01-10 10:10:00,136.34,136.42,136.22,136.42,10599.0,120.9055,120.9765,120.7991,120.9765,10599.0
2020-01-10 10:15:00,136.42,136.42,136.21,136.23,10394.0,120.9765,120.9765,120.7902,120.808,10394.0
2020-01-10 10:20:00,136.23,136.3,136.17,136.29,9434.0,120.808,120.87,120.7548,120.8612,9434.0
2020-01-10 10:25:00,136.3,136.31,136.0,136.01,7236.0,120.87,120.8789,120.604,120.6129,7236.0
2020-01-10 10:30:00,136.0,136.04,135.84,135.9,17535.0,120.604,120.6395,120.4621,120.5153,17535.0
2020-01-10 10:35:00,135.9,136.02,135.78,135.98,16167.0,120.5153,120.6217,120.4089,120.5863,16167.0
2020-01-10 10:40:00,136.0,136.17,135.96,136.14,5508.0,120.604,120.7548,120.5685,120.7282,5508.0
2020-01-10 10:45:00,136.11,136.12,135.95,136.04,5356.0,120.7016,120.7104,120.5597,120.6395,5356.0
2020-01-10 10:50:00,136.02,136.07,135.95,135.98,8726.0,120.6217,120.6661,120.5597,120.5863,8726.0
2020-01-10 10:55:00,135.96,136.05,135.95,136.01,6615.0,120.5685,120.6483,120.5597,120.6129,6615.0
2020-01-10 11:00:00,135.99,136.08,135.95,136.0,8611.0,120.5951,120.6749,120.5597,120.604,8611.0
2020-01-10 11:05:00,135.96,135.96,135.83,135.88,6867.0,120.5685,120.5685,120.4532,120.4976,6867.0
2020-01-10 11:10:00,135.87,136.03,135.84,136.03,9539.0,120.4887,120.6306,120.4621,120.6306,9539.0
2020-01-10 11:15:00,136.04,136.05,135.94,135.94,9116.0,120.6395,120.6483,120.5508,120.5508,9116.0
2020-01-10 11:20:00,135.94,135.94,135.85,135.86,3545.0,120.5508,120.5508,120.471,120.4799,3545.0
2020-01-10 11:25:00,135.83,135.83,135.73,135.73,9812.0,120.4532,120.4532,120.3646,120.3646,9812.0
2020-01-10 11:30:00,135.71,135.76,135.57,135.76,7329.0,120.3468,120.3912,120.2227,120.3912,7329.0
2020-01-10 11:35:00,135.73,135.76,135.66,135.72,6228.0,120.3646,120.3912,120.3025,120.3557,6228.0
2020-01-10 11:40:00,135.71,135.72,135.59,135.65,4050.0,120.3468,120.3557,120.2404,120.2936,4050.0
2020-01-10 11:45:00,135.64,135.67,135.6,135.66,2008.0,120.2848,120.3114,120.2493,120.3025,2008.0
2020-01-10 11:50:00,135.65,135.72,135.63,135.72,4914.0,120.2936,120.3557,120.2759,120.3557,4914.0
2020-01-10 11:55:00,135.74,135.77,135.73,135.74,3060.0,120.3734,120.4,120.3646,120.3734,3060.0
2020-01-10 12:00:00,135.71,135.81,135.65,135.77,6310.0,120.3468,120.4355,120.2936,120.4,6310.0
2020-01-10 12:05:00,135.76,135.76,135.61,135.61,5026.0,120.3912,120.3912,120.2582,120.2582,5026.0
2020-01-10 12:10:00,135.63,135.73,135.59,135.73,5913.0,120.2759,120.3646,120.2404,120.3646,5913.0
2020-01-10 12:15:00,135.73,135.73,135.59,135.63,7735.0,120.3646,120.3646,120.2404,120.2759,7735.0
2020-01-10 12:20:00,135.65,135.78,135.62,135.74,7297.0,120.2936,120.4089,120.267,120.3734,7297.0
2020-01-10 12:25:00,135.72,135.76,135.65,135.69,9444.0,120.3557,120.3912,120.2936,120.3291,9444.0
2020-01-10 12:30:00,135.71,135.74,135.68,135.7,3168.0,120.3468,120.3734,120.3202,120.338,3168.0
2020-01-10 12:35:00,135.7,135.85,135.69,135.84,5659.0,120.338,120.471,120.3291,120.4621,5659.0
2020-01-10 12:40:00,135.84,135.87,135.81,135.82,3025.0,120.4621,120.4887,120.4355,120.4444,3025.0
2020-01-10 12:45:00,135.81,135.96,135.78,135.93,4614.0,120.4355,120.5685,120.4089,120.5419,4614.0
2020-01-10 12:50:00,135.92,135.99,135.92,135.98,4000.0,120.5331,120.5951,120.5331,120.5863,4000.0
2020-01-10 12:55:00,135.98,135.99,135.92,135.99,3577.0,120.5863,120.5951,120.5331,120.5951,3577.0
2020-01-10 13:00:00,135.97,136.08,135.94,136.05,4903.0,120.5774,120.6749,120.5508,120.6483,4903.0
2020-01-10 13:05:00,136.07,136.1,136.02,136.04,3585.0,120.6661,120.6927,120.6217,120.6395,3585.0
2020-01-10 13:10:00,136.03,136.06,135.99,136.0,6485.0,120.6306,120.6572,120.5951,120.604,6485.0
2020-01-10 13:15:00,136.01,136.07,135.96,135.99,7877.0,120.6129,120.6661,120.5685,120.5951,7877.0
2020-01-10 13:20:00,135.94,135.94,135.8,135.88,3987.0,120.5508,120.5508,120.4266,120.4976,3987.0
2020-01-10 13:25:00,135.85,135.88,135.8,135.87,13216.0,120.471,120.4976,120.4266,120.4887,13216.0
2020-01-10 13:30:00,135.86,135.89,135.81,135.86,9517.0,120.4799,120.5065,120.4355,120.4799,9517.0
2020-01-10 13:35:00,135.87,135.92,135.82,135.85,11080.0,120.4887,120.5331,120.4444,120.471,11080.0
2020-01-10 13:40:00,135.84,135.98,135.84,135.89,9152.0,120.4621,120.5863,120.4621,120.5065,9152.0
2020-01-10 13:45:00,135.89,135.91,135.84,135.88,4532.0,120.5065,120.5242,120.4621,120.4976,4532.0
2020-01-10 13:50:00,135.88,135.88,135.76,135.81,4128.0,120.4976,120.4976,120.3912,120.4355,4128.0
2020-01-10 13:55:00,135.81,135.86,135.81,135.84,4551.0,120.4355,120.4799,120.4355,120.4621,4551.0
2020-01-10 14:00:00,135.83,135.84,135.75,135.77,7346.0,120.4532,120.4621,120.3823,120.4,7346.0
2020-01-10 14:05:00,135.77,135.81,135.74,135.8,5017.0,120.4,120.4355,120.3734,120.4266,5017.0
2020-01-10 14:10:00,135.8,135.81,135.74,135.74,2536.0,120.4266,120.4355,120.3734,120.3734,2536.0
2020-01-10 14:15:00,135.74,135.8,135.74,135.8,6682.0,120.3734,120.4266,120.3734,120.4266,6682.0
2020-01-10 14:20:00,135.79,135.88,135.78,135.86,3802.0,120.4178,120.4976,120.4089,120.4799,3802.0
2020-01-10 14:25:00,135.85,135.85,135.78,135.79,4305.0,120.471,120.471,120.4089,120.4178,4305.0
2020-01-10 14:30:00,135.78,135.78,135.67,135.68,7247.0,120.4089,120.4089,120.3114,120.3202,7247.0
2020-01-10 14:35:00,135.69,135.69,135.6,135.6,7335.0,120.3291,120.3291,120.2493,120.2493,7335.0
2020-01-10 14:40:00,135.6,135.61,135.54,135.55,3396.0,120.2493,120.2582,120.1961,120.2049,3396.0
2020-01-10 14:45:00,135.55,135.56,135.49,135.5,6421.0,120.2049,120.2138,120.1517,120.1606,6421.0
2020-01-10 14:50:00,135.52,135.57,135.51,135.56,4994.0,120.1783,120.2227,120.1695,120.2138,4994.0
2020-01-10 14:55:00,135.55,135.59,135.47,135.52,16823.0,120.2049,120.2404,120.134,120.1783,16823.0
2020-01-10 15:00:00,135.52,135.52,135.35,135.46,7645.0,120.1783,120.1783,120.0276,120.1251,7645.0
2020-01-10 15:05:00,135.45,135.45,135.32,135.39,6540.0,120.1163,120.1163,120.001,120.0631,6540.0
2020-01-10 15:10:00,135.38,135.44,135.37,135.4,9931.0,120.0542,120.1074,120.0453,120.0719,9931.0
2020-01-10 15:15:00,135.41,135.51,135.4,135.49,36781.0,120.0808,120.1695,120.0719,120.1517,36781.0
2020-01-10 15:20:00,135.5,135.61,135.46,135.61,13145.0,120.1606,120.2582,120.1251,120.2582,13145.0
2020-01-10 15:25:00,135.6,135.64,135.57,135.59,15061.0,120.2493,120.2848,120.2227,120.2404,15061.0
2020-01-10 15:30:00,135.59,135.59,135.42,135.44,16822.0,120.2404,120.2404,120.0897,120.1074,16822.0
2020-01-10 15:35:00,135.44,135.5,135.36,135.38,42209.0,120.1074,120.1606,120.0365,120.0542,42209.0
2020-01-10 15:40:00,135.39,135.46,135.35,135.39,18007.0,120.0631,120.1251,120.0276,120.0631,18007.0
2020-01-10 15:45:00,135.41,135.51,135.38,135.38,24197.0,120.0808,120.1695,120.0542,120.0542,24197.0
2020-01-10 15:50:00,135.4,135.5,135.39,135.46,37336.0,120.0719,120.1606,120.0631,120.1251,37336.0
2020-01-10 15:55:00,135.45,135.57,135.39,135.5,96843.0,120.1163,120.2227,120.0631,120.1606,96843.0
2020-01-13 09:30:00,135.51,135.84,135.35,135.57,28472.0,120.1695,120.4621,120.0276,120.2227,28472.0
2020-01-13 09:35:00,135.57,135.9,135.51,135.9,5250.0,120.2227,120.5153,120.1695,120.5153,5250.0
2020-01-13 09:40:00,135.86,135.92,135.54,135.92,7643.0,120.4799,120.5331,120.1961,120.5331,7643.0
2020-01-13 09:45:00,135.94,135.98,135.76,135.97,4586.0,120.5508,120.5863,120.3912,120.5774,4586.0
2020-01-13 09:50:00,135.95,135.98,135.81,135.81,12196.0,120.5597,120.5863,120.4355,120.4355,12196.0
2020-01-13 09:55:00,135.86,136.11,135.86,136.11,59592.0,120.4799,120.7016,120.4799,120.7016,59592.0
2020-01-13 10:00:00,136.15,136.16,136.04,136.04,5710.0,120.737,120.7459,120.6395,120.6395,5710.0
2020-01-13 10:05:00,136.0,136.05,135.86,136.05,9209.0,120.604,120.6483,120.4799,120.6483,9209.0
2020-01-13 10:10:00,136.07,136.08,135.97,136.01,6276.0,120.6661,120.6749,120.5774,120.6129,6276.0
2020-01-13 10:15:00,136.01,136.12,135.99,136.01,8891.0,120.6129,120.7104,120.5951,120.6129,8891.0
2020-01-13 10:20:00,135.96,136.14,135.93,136.1,3409.0,120.5685,120.7282,120.5419,120.6927,3409.0
2020-01-13 10:25:00,136.11,136.14,136.06,136.11,4433.0,120.7016,120.7282,120.6572,120.7016,4433.0
2020-01-13 10:30:00,136.12,136.12,135.96,136.02,9430.0,120.7104,120.7104,120.5685,120.6217,9430.0
2020-01-13 10:35:00,136.02,136.14,136.0,136.06,3732.0,120.6217,120.7282,120.604,120.6572,3732.0
2020-01-13 10:40:00,136.03,136.12,135.9,135.9,12237.0,120.6306,120.7104,120.5153,120.5153,12237.0
2020-01-13 10:45:00,135.9,135.91,135.83,135.84,4973.0,120.5153,120.5242,120.4532,120.4621,4973.0
2020-01-13 10:50:00,135.83,135.87,135.74,135.81,10191.0,120.4532,120.4887,120.3734,120.4355,10191.0
2020-01-13 10:55:00,135.78,135.85,135.68,135.68,8095.0,120.4089,120.471,120.3202,120.3202,8095.0
2020-01-13 11:00:00,135.7,135.7,135.62,135.65,6730.0,120.338,120.338,120.267,120.2936,6730.0
2020-01-13 11:05:00,135.63,135.65,135.51,135.52,7138.0,120.2759,120.2936,120.1695,120.1783,7138.0
2020-01-13 11:10:00,135.51,135.54,135.39,135.44,12482.0,120.1695,120.1961,120.0631,120.1074,12482.0
2020-01-13 11:15:00,135.44,135.52,135.43,135.49,31385.0,120.1074,120.1783,120.0985,120.1517,31385.0
2020-01-13 11:20:00,135.5,135.72,135.46,135.7,7855.0,120.1606,120.3557,120.1251,120.338,7855.0
2020-01-13 11:25:00,135.69,135.74,135.48,135.64,10817.0,120.3291,120.3734,120.1429,120.2848,10817.0
2020-01-13 11:30:00,135.55,135.66,135.54,135.56,6095.0,120.2049,120.3025,120.1961,120.2138,6095.0
2020-01-13 11:35:00,135.6,135.68,135.54,135.66,2250.0,120.2493,120.3202,120.1961,120.3025,2250.0
2020-01-13 11:40:00,135.67,135.74,135.67,135.74,1920.0,120.3114,120.3734,120.3114,120.3734,1920.0
2020-01-13 11:45:00,135.72,135.74,135.7,135.74,2952.0,120.3557,120.3734,120.338,120.3734,2952.0
2020-01-13 11:50:00,135.86,135.97,135.86,135.94,3862.0,120.4799,120.5774,120.4799,120.5508,3862.0
2020-01-13 11:55:00,135.96,136.04,135.92,136.04,3301.0,120.5685,120.6395,120.5331,120.6395,3301.0
2020-01-13 12:00:00,136.03,136.07,135.91,135.92,4220.0,120.6306,120.6661,120.5242,120.5331,4220.0
2020-01-13 12:05:00,135.94,136.03,135.93,136.03,2096.0,120.5508,120.6306,120.5419,120.6306,2096.0
2020-01-13 12:10:00,136.04,136.11,136.02,136.09,2811.0,120.6395,120.7016,120.6217,120.6838,2811.0
2020-01-13 12:15:00,136.11,136.15,136.08,136.13,3496.0,120.7016,120.737,120.6749,120.7193,3496.0
2020-01-13 12:20:00,136.16,136.21,136.14,136.16,5100.0,120.7459,120.7902,120.7282,120.7459,5100.0
2020-01-13 12:25:00,136.14,136.19,136.12,136.19,3559.0,120.7282,120.7725,120.7104,120.7725,3559.0
2020-01-13 12:30:00,136.17,136.3,136.17,136.28,5101.0,120.7548,120.87,120.7548,120.8523,5101.0
2020-01-13 12:35:00,136.24,136.26,136.17,136.17,5626.0,120.8168,120.8346,120.7548,120.7548,5626.0
2020-01-13 12:40:00,136.15,136.21,136.14,136.15,3076.0,120.737,120.7902,120.7282,120.737,3076.0
2020-01-13 12:45:00,136.15,136.26,136.15,136.23,4256.0,120.737,120.8346,120.737,120.808,4256.0
2020-01-13 12:50:00,136.23,136.24,136.17,136.22,5407.0,120.808,120.8168,120.7548,120.7991,5407.0
2020-01-13 12:55:00,136.21,136.23,136.19,136.23,1909.0,120.7902,120.808,120.7725,120.808,1909.0
2020-01-13 13:00:00,136.19,136.22,136.17,136.19,2467.0,120.7725,120.7991,120.7548,120.7725,2467.0
2020-01-13 13:05:00,136.14,136.17,136.11,136.11,3159.0,120.7282,120.7548,120.7016,120.7016,3159.0
2020-01-13 13:10:00,136.09,136.11,136.08,136.11,1504.0,120.6838,120.7016,120.6749,120.7016,1504.0
2020-01-13 13:15:00,136.08,136.08,136.01,136.04,2390.0,120.6749,120.6749,120.6129,120.6395,2390.0
2020-01-13 13:20:00,136.07,136.12,136.05,136.08,6318.0,120.6661,120.7104,120.6483,120.6749,6318.0
2020-01-13 13:25:00,136.09,136.11,136.04,136.04,3000.0,120.6838,120.7016,120.6395,120.6395,3000.0
2020-01-13 13:30:00,136.03,136.07,135.92,135.97,7432.0,120.6306,120.6661,120.5331,120.5774,7432.0
2020-01-13 13:35:00,135.97,136.0,135.94,136.0,6531.0,120.5774,120.604,120.5508,120.604,6531.0
2020-01-13 13:40:00,136.0,136.0,135.9,135.9,2129.0,120.604,120.604,120.5153,120.5153,2129.0
2020-01-13 13:45:00,135.92,135.97,135.88,135.94,4365.0,120.5331,120.5774,120.4976,120.5508,4365.0
2020-01-13 13:50:00,135.98,135.99,135.95,135.99,3099.0,120.5863,120.5951,120.5597,120.5951,3099.0
2020-01-13 13:55:00,135.99,136.01,135.94,135.94,1664.0,120.5951,120.6129,120.5508,120.5508,1664.0
2020-01-13 14:00:00,135.9,135.97,135.9,135.97,2112.0,120.5153,120.5774,120.5153,120.5774,2112.0
2020-01-13 14:05:00,135.93,136.04,135.93,136.03,2693.0,120.5419,120.6395,120.5419,120.6306,2693.0
2020-01-13 14:10:00,136.0,136.02,135.98,136.02,1864.0,120.604,120.6217,120.5863,120.6217,1864.0
2020-01-13 14:15:00,136.01,136.02,135.96,136.01,4249.0,120.6129,120.6217,120.5685,120.6129,4249.0
2020-01-13 14:20:00,136.01,136.05,135.98,136.05,2781.0,120.6129,120.6483,120.5863,120.6483,2781.0
2020-01-13 14:25:00,136.03,136.04,135.96,136.0,3015.0,120.6306,120.6395,120.5685,120.604,3015.0
2020-01-13 14:30:00,136.0,136.07,135.97,136.03,4521.0,120.604,120.6661,120.5774,120.6306,4521.0
2020-01-13 14:35:00,136.03,136.06,136.02,136.05,2281.0,120.6306,120.6572,120.6217,120.6483,2281.0
2020-01-13 14:40:00,136.06,136.09,136.01,136.03,5486.0,120.6572,120.6838,120.6129,120.6306,5486.0
2020-01-13 14:45:00,136.02,136.09,136.01,136.09,3449.0,120.6217,120.6838,120.6129,120.6838,3449.0
2020-01-13 14:50:00,136.09,136.12,136.05,136.09,8413.0,120.6838,120.7104,120.6483,120.6838,8413.0
2020-01-13 14:55:00,136.08,136.08,136.02,136.06,3348.0,120.6749,120.6749,120.6217,120.6572,3348.0
2020-01-13 15:00:00,136.03,136.05,135.98,135.99,8586.0,120.6306,120.6483,120.5863,120.5951,8586.0
2020-01-13 15:05:00,136.0,136.03,135.96,135.97,6476.0,120.604,120.6306,120.5685,120.5774,6476.0
2020-01-13 15:10:00,135.96,136.03,135.95,136.0,6518.0,120.5685,120.6306,120.5597,120.604,6518.0
2020-01-13 15:15:00,136.0,136.0,135.93,135.97,4920.0,120.604,120.604,120.5419,120.5774,4920.0
2020-01-13 15:20:00,135.95,135.97,135.92,135.94,3423.0,120.5597,120.5774,120.5331,120.5508,3423.0
2020-01-13 15:25:00,135.94,135.94,135.88,135.88,5395.0,120.5508,120.5508,120.4976,120.4976,5395.0
2020-01-13 15:30:00,135.91,136.01,135.89,136.01,8393.0,120.5242,120.6129,120.5065,120.6129,8393.0
2020-01-13 15:35:00,136.0,136.01,135.97,135.99,6457.0,120.604,120.6129,120.5774,120.5951,6457.0
2020-01-13 15:40:00,135.99,136.08,135.98,136.05,11125.0,120.5951,120.6749,120.5863,120.6483,11125.0
2020-01-13 15:45:00,136.05,136.09,136.02,136.07,14096.0,120.6483,120.6838,120.6217,120.6661,14096.0
2020-01-13 15:50:00,136.09,136.17,136.07,136.14,27817.0,120.6838,120.7548,120.6661,120.7282,27817.0
2020-01-13 15:55:00,136.14,136.3,136.07,136.26,40161.0,120.7282,120.87,120.6661,120.8346,40161.0
2020-01-14 09:30:00,136.0,136.34,136.0,136.12,19477.0,120.604,120.9055,120.604,120.7104,19477.0
2020-01-14 09:35:00,136.1,136.18,136.04,136.18,4610.0,120.6927,120.7636,120.6395,120.7636,4610.0
2020-01-14 09:40:00,136.21,136.33,136.15,136.29,6229.0,120.7902,120.8966,120.737,120.8612,6229.0
2020-01-14 09:45:00,136.26,136.32,136.21,136.28,13327.0,120.8346,120.8878,120.7902,120.8523,13327.0
2020-01-14 09:50:00,136.28,136.33,136.21,136.31,7074.0,120.8523,120.8966,120.7902,120.8789,7074.0
2020-01-14 09:55:00,136.31,136.48,136.31,136.47,9051.0,120.8789,121.0297,120.8789,121.0208,9051.0
2020-01-14 10:00:00,136.47,136.53,136.4,136.44,11137.0,121.0208,121.074,120.9587,120.9942,11137.0
2020-01-14 10:05:00,136.43,136.5,136.38,136.47,11152.0,120.9853,121.0474,120.941,121.0208,11152.0
2020-01-14 10:10:00,136.47,136.53,136.43,136.53,7755.0,121.0208,121.074,120.9853,121.074,7755.0
2020-01-14 10:15:00,136.57,136.62,136.5,136.5,10821.0,121.1095,121.1538,121.0474,121.0474,10821.0
2020-01-14 10:20:00,136.49,136.53,136.35,136.38,15753.0,121.0385,121.074,120.9144,120.941,15753.0
2020-01-14 10:25:00,136.41,136.56,136.41,136.55,2331.0,120.9676,121.1006,120.9676,121.0917,2331.0
2020-01-14 10:30:00,136.58,136.69,136.58,136.66,5106.0,121.1183,121.2159,121.1183,121.1893,5106.0
2020-01-14 10:35:00,136.66,136.95,136.66,136.95,10560.0,121.1893,121.4465,121.1893,121.4465,10560.0
2020-01-14 10:40:00,136.97,137.19,136.94,137.16,7993.0,121.4642,121.6593,121.4376,121.6327,7993.0
2020-01-14 10:45:00,137.12,137.47,137.12,137.39,13408.0,121.5972,121.9076,121.5972,121.8366,13408.0
2020-01-14 10:50:00,137.4,137.4,137.29,137.33,8049.0,121.8455,121.8455,121.748,121.7834,8049.0
2020-01-14 10:55:00,137.31,137.31,137.21,137.22,7417.0,121.7657,121.7657,121.677,121.6859,7417.0
2020-01-14 11:00:00,137.23,137.27,137.18,137.23,4616.0,121.6948,121.7302,121.6504,121.6948,4616.0
2020-01-14 11:05:00,137.17,137.17,137.02,137.08,10600.0,121.6416,121.6416,121.5085,121.5617,10600.0
2020-01-14 11:10:00,137.08,137.1,137.03,137.07,4022.0,121.5617,121.5795,121.5174,121.5529,4022.0
2020-01-14 11:15:00,137.05,137.24,137.05,137.13,3065.0,121.5351,121.7036,121.5351,121.6061,3065.0
2020-01-14 11:20:00,137.15,137.37,137.09,137.09,6400.0,121.6238,121.8189,121.5706,121.5706,6400.0
2020-01-14 11:25:00,137.12,137.24,137.1,137.23,4074.0,121.5972,121.7036,121.5795,121.6948,4074.0
2020-01-14 11:30:00,137.26,137.37,137.26,137.33,4125.0,121.7214,121.8189,121.7214,121.7834,4125.0
2020-01-14 11:35:00,137.31,137.41,137.29,137.31,8420.0,121.7657,121.8544,121.748,121.7657,8420.0
2020-01-14 11:40:00,137.29,137.39,137.28,137.33,4803.0,121.748,121.8366,121.7391,121.7834,4803.0
2020-01-14 11:45:00,137.33,137.37,137.28,137.36,11925.0,121.7834,121.8189,121.7391,121.81,11925.0
2020-01-14 11:50:00,137.37,137.45,137.34,137.43,12802.0,121.8189,121.8899,121.7923,121.8721,12802.0
2020-01-14 11:55:00,137.43,137.44,137.38,137.41,11900.0,121.8721,121.881,121.8278,121.8544,11900.0
2020-01-14 12:00:00,137.41,137.52,137.41,137.41,12819.0,121.8544,121.9519,121.8544,121.8544,12819.0
2020-01-14 12:05:00,137.41,137.41,137.35,137.37,6332.0,121.8544,121.8544,121.8012,121.8189,6332.0
2020-01-14 12:10:00,137.37,137.42,137.37,137.37,4547.0,121.8189,121.8633,121.8189,121.8189,4547.0
2020-01-14 12:15:00,137.33,137.39,137.33,137.36,5070.0,121.7834,121.8366,121.7834,121.81,5070.0
2020-01-14 12:20:00,137.39,137.48,137.36,137.36,4407.0,121.8366,121.9165,121.81,121.81,4407.0
2020-01-14 12:25:00,137.37,137.47,137.36,137.47,4516.0,121.8189,121.9076,121.81,121.9076,4516.0
2020-01-14 12:30:00,137.47,137.52,137.46,137.5,3991.0,121.9076,121.9519,121.8987,121.9342,3991.0
2020-01-14 12:35:00,137.49,137.56,137.45,137.46,3931.0,121.9253,121.9874,121.8899,121.8987,3931.0
2020-01-14 12:40:00,137.47,137.5,137.45,137.47,4074.0,121.9076,121.9342,121.8899,121.9076,4074.0
2020-01-14 12:45:00,137.47,137.54,137.44,137.45,4002.0,121.9076,121.9697,121.881,121.8899,4002.0
2020-01-14 12:50:00,137.44,137.45,137.36,137.36,5097.0,121.881,121.8899,121.81,121.81,5097.0
2020-01-14 12:55:00,137.37,137.42,137.35,137.37,5981.0,121.8189,121.8633,121.8012,121.8189,5981.0
2020-01-14 13:00:00,137.38,137.43,137.37,137.37,3360.0,121.8278,121.8721,121.8189,121.8189,3360.0
2020-01-14 13:05:00,137.38,137.48,137.36,137.39,8762.0,121.8278,121.9165,121.81,121.8366,8762.0
2020-01-14 13:10:00,137.4,137.4,137.35,137.37,2415.0,121.8455,121.8455,121.8012,121.8189,2415.0
2020-01-14 13:15:00,137.36,137.39,137.36,137.37,4904.0,121.81,121.8366,121.81,121.8189,4904.0
2020-01-14 13:20:00,137.39,137.4,137.34,137.35,3256.0,121.8366,121.8455,121.7923,121.8012,3256.0
2020-01-14 13:25:00,137.34,137.34,137.25,137.28,4849.0,121.7923,121.7923,121.7125,121.7391,4849.0
2020-01-14 13:30:00,137.28,137.32,137.27,137.31,3506.0,121.7391,121.7746,121.7302,121.7657,3506.0
2020-01-14 13:35:00,137.31,137.31,137.05,137.18,42036.0,121.7657,121.7657,121.5351,121.6504,42036.0
2020-01-14 13:40:00,137.2,137.29,137.1,137.13,7032.0,121.6682,121.748,121.5795,121.6061,7032.0
2020-01-14 13:45:00,137.13,137.35,137.1,137.35,6380.0,121.6061,121.8012,121.5795,121.8012,6380.0
2020-01-14 13:50:00,137.33,137.37,137.3,137.36,3133.0,121.7834,121.8189,121.7568,121.81,3133.0
2020-01-14 13:55:00,137.37,137.37,137.2,137.2,5425.0,121.8189,121.8189,121.6682,121.6682,5425.0
2020-01-14 14:00:00,137.22,137.28,137.04,137.07,13052.0,121.6859,121.7391,121.5263,121.5529,13052.0
2020-01-14 14:05:00,137.08,137.15,136.99,137.0,6220.0,121.5617,121.6238,121.4819,121.4908,6220.0
2020-01-14 14:10:00,137.05,137.15,136.97,137.15,8921.0,121.5351,121.6238,121.4642,121.6238,8921.0
2020-01-14 14:15:00,137.12,137.13,137.01,137.08,9290.0,121.5972,121.6061,121.4997,121.5617,9290.0
2020-01-14 14:20:00,137.08,137.1,136.96,136.96,9518.0,121.5617,121.5795,121.4553,121.4553,9518.0
2020-01-14 14:25:00,136.96,137.06,136.92,136.98,8788.0,121.4553,121.544,121.4199,121.4731,8788.0
2020-01-14 14:30:00,136.98,137.18,136.95,137.18,7196.0,121.4731,121.6504,121.4465,121.6504,7196.0
2020-01-14 14:35:00,137.18,137.22,137.03,137.16,14100.0,121.6504,121.6859,121.5174,121.6327,14100.0
2020-01-14 14:40:00,137.17,137.19,137.07,137.07,5958.0,121.6416,121.6593,121.5529,121.5529,5958.0
2020-01-14 14:45:00,137.09,137.11,137.04,137.1,5892.0,121.5706,121.5883,121.5263,121.5795,5892.0
2020-01-14 14:50:00,137.1,137.15,137.06,137.09,5443.0,121.5795,121.6238,121.544,121.5706,5443.0
2020-01-14 14:55:00,137.06,137.07,136.98,137.0,8464.0,121.544,121.5529,121.4731,121.4908,8464.0
2020-01-14 15:00:00,137.05,137.09,137.0,137.02,4820.0,121.5351,121.5706,121.4908,121.5085,4820.0
2020-01-14 15:05:00,137.04,137.08,137.0,137.0,4848.0,121.5263,121.5617,121.4908,121.4908,4848.0
2020-01-14 15:10:00,137.01,137.01,136.85,136.88,11664.0,121.4997,121.4997,121.3578,121.3844,11664.0
2020-01-14 15:15:00,136.86,136.89,136.79,136.81,8069.0,121.3666,121.3933,121.3046,121.3223,8069.0
2020-01-14 15:20:00,136.83,136.95,136.83,136.92,5032.0,121.34,121.4465,121.34,121.4199,5032.0
2020-01-14 15:25:00,136.93,136.94,136.81,136.88,9773.0,121.4287,121.4376,121.3223,121.3844,9773.0
2020-01-14 15:30:00,136.88,136.91,136.83,136.83,9515.0,121.3844,121.411,121.34,121.34,9515.0
2020-01-14 15:35:00,136.79,136.82,136.75,136.79,10957.0,121.3046,121.3312,121.2691,121.3046,10957.0
2020-01-14 15:40:00,136.8,136.83,136.74,136.75,11798.0,121.3134,121.34,121.2602,121.2691,11798.0
2020-01-14 15:45:00,136.76,136.76,136.46,136.49,47275.0,121.278,121.278,121.0119,121.0385,47275.0
2020-01-14 15:50:00,136.42,136.58,136.4,136.58,35447.0,120.9765,121.1183,120.9587,121.1183,35447.0
2020-01-14 15:55:00,136.58,136.71,136.57,136.67,73316.0,121.1183,121.2336,121.1095,121.1982,73316.0
2020-01-15 09:30:00,136.5,136.6,136.34,136.6,19107.0,121.0474,121.1361,120.9055,121.1361,19107.0
2020-01-15 09:35:00,136.5,136.81,136.31,136.67,22150.0,121.0474,121.3223,120.8789,121.1982,22150.0
2020-01-15 09:40:00,136.66,137.05,136.65,136.99,4482.0,121.1893,121.5351,121.1804,121.4819,4482.0
2020-01-15 09:45:00,136.92,137.06,136.9,136.98,2384.0,121.4199,121.544,121.4021,121.4731,2384.0
2020-01-15 09:50:00,136.95,137.04,136.91,136.98,5137.0,121.4465,121.5263,121.411,121.4731,5137.0
2020-01-15 09:55:00,137.03,137.12,137.0,137.05,5610.0,121.5174,121.5972,121.4908,121.5351,5610.0
2020-01-15 10:00:00,137.03,137.1,136.92,137.03,6306.0,121.5174,121.5795,121.4199,121.5174,6306.0
2020-01-15 10:05:00,137.0,137.04,136.86,136.87,3628.0,121.4908,121.5263,121.3666,121.3755,3628.0
2020-01-15 10:10:00,136.85,136.9,136.78,136.83,8104.0,121.3578,121.4021,121.2957,121.34,8104.0
2020-01-15 10:15:00,136.82,136.85,136.72,136.74,3400.0,121.3312,121.3578,121.2425,121.2602,3400.0
2020-01-15 10:20:00,136.78,136.87,136.77,136.86,5596.0,121.2957,121.3755,121.2868,121.3666,5596.0
2020-01-15 10:25:00,136.83,136.96,136.81,136.96,4407.0,121.34,121.4553,121.3223,121.4553,4407.0
2020-01-15 10:30:00,136.97,137.05,136.91,137.05,6385.0,121.4642,121.5351,121.411,121.5351,6385.0
2020-01-15 10:35:00,137.03,137.23,137.01,137.03,6159.0,121.5174,121.6948,121.4997,121.5174,6159.0
2020-01-15 10:40:00,137.02,137.13,137.0,137.08,5383.0,121.5085,121.6061,121.4908,121.5617,5383.0
2020-01-15 10:45:00,137.16,137.23,137.1,137.23,4784.0,121.6327,121.6948,121.5795,121.6948,4784.0
2020-01-15 10:50:00,137.24,137.34,137.19,137.31,3702.0,121.7036,121.7923,121.6593,121.7657,3702.0
2020-01-15 10:55:00,137.34,137.34,137.23,137.34,2401.0,121.7923,121.7923,121.6948,121.7923,2401.0
2020-01-15 11:00:00,137.37,137.46,137.33,137.41,2125.0,121.8189,121.8987,121.7834,121.8544,2125.0
2020-01-15 11:05:00,137.43,137.45,137.34,137.37,4313.0,121.8721,121.8899,121.7923,121.8189,4313.0
2020-01-15 11:10:00,137.4,137.4,137.22,137.39,6246.0,121.8455,121.8455,121.6859,121.8366,6246.0
2020-01-15 11:15:00,137.4,137.57,137.38,137.55,7563.0,121.8455,121.9963,121.8278,121.9785,7563.0
2020-01-15 11:20:00,137.54,137.56,137.48,137.5,2910.0,121.9697,121.9874,121.9165,121.9342,2910.0
2020-01-15 11:25:00,137.52,137.62,137.51,137.62,5977.0,121.9519,122.0406,121.9431,122.0406,5977.0
2020-01-15 11:30:00,137.6,137.77,137.6,137.74,6663.0,122.0229,122.1736,122.0229,122.147,6663.0
2020-01-15 11:35:00,137.69,137.84,137.69,137.83,7101.0,122.1027,122.2357,122.1027,122.2268,7101.0
2020-01-15 11:40:00,137.83,137.91,137.81,137.91,2192.0,122.2268,122.2978,122.2091,122.2978,2192.0
2020-01-15 11:45:00,137.89,137.96,137.87,137.96,1801.0,122.28,122.3421,122.2623,122.3421,1801.0
2020-01-15 11:50:00,137.95,137.98,137.88,137.88,3853.0,122.3333,122.3599,122.2712,122.2712,3853.0
2020-01-15 11:55:00,137.89,137.89,137.7,137.82,3442.0,122.28,122.28,122.1116,122.218,3442.0
2020-01-15 12:00:00,137.82,137.84,137.7,137.7,2670.0,122.218,122.2357,122.1116,122.1116,2670.0
2020-01-15 12:05:00,137.69,137.77,137.65,137.67,2816.0,122.1027,122.1736,122.0672,122.085,2816.0
2020-01-15 12:10:00,137.67,137.71,137.63,137.7,3434.0,122.085,122.1204,122.0495,122.1116,3434.0
2020-01-15 12:15:00,137.7,137.71,137.55,137.55,3800.0,122.1116,122.1204,121.9785,121.9785,3800.0
2020-01-15 12:20:00,137.57,137.69,137.57,137.63,2942.0,121.9963,122.1027,121.9963,122.0495,2942.0
2020-01-15 12:25:00,137.63,137.72,137.59,137.66,4501.0,122.0495,122.1293,122.014,122.0761,4501.0
2020-01-15 12:30:00,137.7,137.8,137.69,137.8,2000.0,122.1116,122.2002,122.1027,122.2002,2000.0
2020-01-15 12:35:00,137.76,137.8,137.72,137.77,2700.0,122.1648,122.2002,122.1293,122.1736,2700.0
2020-01-15 12:40:00,137.78,137.79,137.65,137.67,2461.0,122.1825,122.1914,122.0672,122.085,2461.0
2020-01-15 12:45:00,137.63,137.74,137.63,137.68,5427.0,122.0495,122.147,122.0495,122.0938,5427.0
2020-01-15 12:50:00,137.59,137.61,137.48,137.51,3045.0,122.014,122.0317,121.9165,121.9431,3045.0
2020-01-15 12:55:00,137.5,137.51,137.4,137.42,2921.0,121.9342,121.9431,121.8455,121.8633,2921.0
2020-01-15 13:00:00,137.42,137.57,137.4,137.51,4724.0,121.8633,121.9963,121.8455,121.9431,4724.0
2020-01-15 13:05:00,137.54,137.54,137.38,137.45,4098.0,121.9697,121.9697,121.8278,121.8899,4098.0
2020-01-15 13:10:00,137.45,137.49,137.39,137.49,2316.0,121.8899,121.9253,121.8366,121.9253,2316.0
2020-01-15 13:15:00,137.49,137.59,137.48,137.58,3212.0,121.9253,122.014,121.9165,122.0051,3212.0
2020-01-15 13:20:00,137.59,137.65,137.58,137.6,3705.0,122.014,122.0672,122.0051,122.0229,3705.0
2020-01-15 13:25:00,137.58,137.68,137.52,137.67,4253.0,122.0051,122.0938,121.9519,122.085,4253.0
2020-01-15 13:30:00,137.67,137.73,137.57,137.73,11735.0,122.085,122.1382,121.9963,122.1382,11735.0
2020-01-15 13:35:00,137.72,137.78,137.7,137.71,2407.0,122.1293,122.1825,122.1116,122.1204,2407.0
2020-01-15 13:40:00,137.72,137.78,137.7,137.74,4876.0,122.1293,122.1825,122.1116,122.147,4876.0
2020-01-15 13:45:00,137.73,137.76,137.63,137.64,4556.0,122.1382,122.1648,122.0495,122.0583,4556.0
2020-01-15 13:50:00,137.65,137.67,137.59,137.59,3667.0,122.0672,122.085,122.014,122.014,3667.0
2020-01-15 13:55:00,137.61,137.69,137.56,137.68,5747.0,122.0317,122.1027,121.9874,122.0938,5747.0
2020-01-15 14:00:00,137.7,137.74,137.64,137.67,4184.0,122.1116,122.147,122.0583,122.085,4184.0
2020-01-15 14:05:00,137.65,137.7,137.62,137.69,4347.0,122.0672,122.1116,122.0406,122.1027,4347.0
2020-01-15 14:10:00,137.69,137.83,137.69,137.83,5424.0,122.1027,122.2268,122.1027,122.2268,5424.0
2020-01-15 14:15:00,137.85,137.92,137.84,137.88,3505.0,122.2446,122.3066,122.2357,122.2712,3505.0
2020-01-15 14:20:00,137.9,137.96,137.82,137.84,4450.0,122.2889,122.3421,122.218,122.2357,4450.0
2020-01-15 14:25:00,137.87,137.93,137.85,137.9,5804.0,122.2623,122.3155,122.2446,122.2889,5804.0
2020-01-15 14:30:00,137.9,137.92,137.83,137.87,2685.0,122.2889,122.3066,122.2268,122.2623,2685.0
2020-01-15 14:35:00,137.84,137.84,137.78,137.81,2652.0,122.2357,122.2357,122.1825,122.2091,2652.0
2020-01-15 14:40:00,137.83,137.85,137.8,137.82,2383.0,122.2268,122.2446,122.2002,122.218,2383.0
2020-01-15 14:45:00,137.82,137.82,137.69,137.69,2773.0,122.218,122.218,122.1027,122.1027,2773.0
2020-01-15 14:50:00,137.69,137.71,137.65,137.68,3823.0,122.1027,122.1204,122.0672,122.0938,3823.0
2020-01-15 14:55:00,137.67,137.67,137.54,137.54,4818.0,122.085,122.085,121.9697,121.9697,4818.0
2020-01-15 15:00:00,137.53,137.58,137.46,137.49,11040.0,121.9608,122.0051,121.8987,121.9253,11040.0
2020-01-15 15:05:00,137.48,137.52,137.45,137.46,7521.0,121.9165,121.9519,121.8899,121.8987,7521.0
2020-01-15 15:10:00,137.48,137.54,137.43,137.53,5972.0,121.9165,121.9697,121.8721,121.9608,5972.0
2020-01-15 15:15:00,137.51,137.51,137.42,137.49,8248.0,121.9431,121.9431,121.8633,121.9253,8248.0
2020-01-15 15:20:00,137.45,137.54,137.44,137.51,6047.0,121.8899,121.9697,121.881,121.9431,6047.0
2020-01-15 15:25:00,137.49,137.51,137.38,137.51,6725.0,121.9253,121.9431,121.8278,121.9431,6725.0
2020-01-15 15:30:00,137.53,137.53,137.4,137.42,13277.0,121.9608,121.9608,121.8455,121.8633,13277.0
2020-01-15 15:35:00,137.42,137.48,137.37,137.42,9451.0,121.8633,121.9165,121.8189,121.8633,9451.0
2020-01-15 15:40:00,137.42,137.44,137.37,137.41,12003.0,121.8633,121.881,121.8189,121.8544,12003.0
2020-01-15 15:45:00,137.4,137.55,137.38,137.51,16289.0,121.8455,121.9785,121.8278,121.9431,16289.0
2020-01-15 15:50:00,137.52,137.66,137.52,137.65,20343.0,121.9519,122.0761,121.9519,122.0672,20343.0
2020-01-15 15:55:00,137.63,137.67,137.52,137.62,59646.0,122.0495,122.085,121.9519,122.0406,59646.0
2020-01-16 09:30:00,138.0,138.28,137.82,138.28,23279.0,122.3776,122.6259,122.218,122.6259,23279.0
2020-01-16 09:35:00,138.21,138.6,138.2,138.6,12846.0,122.5638,122.9097,122.555,122.9097,12846.0
2020-01-16 09:40:00,138.66,138.78,138.54,138.54,5331.0,122.9629,123.0693,122.8565,122.8565,5331.0
2020-01-16 09:45:00,138.53,138.69,138.51,138.52,7277.0,122.8476,122.9895,122.8299,122.8387,7277.0
2020-01-16 09:50:00,138.56,138.65,138.48,138.58,6391.0,122.8742,122.954,122.8033,122.8919,6391.0
2020-01-16 09:55:00,138.56,138.81,138.44,138.81,4664.0,122.8742,123.0959,122.7678,123.0959,4664.0
2020-01-16 10:00:00,138.65,138.65,138.23,138.25,5576.0,122.954,122.954,122.5816,122.5993,5576.0
2020-01-16 10:05:00,138.24,138.38,138.21,138.31,11500.0,122.5904,122.7146,122.5638,122.6525,11500.0
2020-01-16 10:10:00,138.3,138.33,138.24,138.28,8066.0,122.6436,122.6702,122.5904,122.6259,8066.0
2020-01-16 10:15:00,138.3,138.41,138.27,138.35,4848.0,122.6436,122.7412,122.617,122.688,4848.0
2020-01-16 10:20:00,138.25,138.28,138.13,138.14,4967.0,122.5993,122.6259,122.4929,122.5017,4967.0
2020-01-16 10:25:00,138.11,138.27,138.11,138.27,5317.0,122.4751,122.617,122.4751,122.617,5317.0
2020-01-16 10:30:00,138.25,138.33,138.22,138.31,7045.0,122.5993,122.6702,122.5727,122.6525,7045.0
2020-01-16 10:35:00,138.33,138.38,138.25,138.32,9268.0,122.6702,122.7146,122.5993,122.6614,9268.0
2020-01-16 10:40:00,138.35,138.37,138.13,138.13,5275.0,122.688,122.7057,122.4929,122.4929,5275.0
2020-01-16 10:45:00,138.07,138.12,137.99,138.07,7600.0,122.4397,122.484,122.3687,122.4397,7600.0
2020-01-16 10:50:00,138.05,138.43,138.0,138.17,68344.0,122.4219,122.7589,122.3776,122.5283,68344.0
2020-01-16 10:55:00,138.17,138.43,138.15,138.34,73410.0,122.5283,122.7589,122.5106,122.6791,73410.0
2020-01-16 11:00:00,138.35,138.42,138.25,138.27,24667.0,122.688,122.75,122.5993,122.617,24667.0
2020-01-16 11:05:00,138.28,138.45,138.28,138.43,8021.0,122.6259,122.7767,122.6259,122.7589,8021.0
2020-01-16 11:10:00,138.43,138.5,138.33,138.4,12343.0,122.7589,122.821,122.6702,122.7323,12343.0
2020-01-16 11:15:00,138.4,138.49,138.3,138.45,4330.0,122.7323,122.8121,122.6436,122.7767,4330.0
2020-01-16 11:20:00,138.46,138.5,138.43,138.44,9198.0,122.7855,122.821,122.7589,122.7678,9198.0
2020-01-16 11:25:00,138.44,138.5,138.44,138.5,15789.0,122.7678,122.821,122.7678,122.821,15789.0
2020-01-16 11:30:00,138.49,138.54,138.47,138.5,8283.0,122.8121,122.8565,122.7944,122.821,8283.0
2020-01-16 11:35:00,138.52,138.66,138.5,138.64,6297.0,122.8387,122.9629,122.821,122.9451,6297.0
2020-01-16 11:40:00,138.67,138.75,138.63,138.73,3747.0,122.9717,123.0427,122.9363,123.025,3747.0
2020-01-16 11:45:00,138.73,138.79,138.68,138.78,2709.0,123.025,123.0782,122.9806,123.0693,2709.0
2020-01-16 11:50:00,138.79,138.8,138.74,138.76,4671.0,123.0782,123.087,123.0338,123.0516,4671.0
2020-01-16 11:55:00,138.78,138.87,138.78,138.8,5207.0,123.0693,123.1491,123.0693,123.087,5207.0
2020-01-16 12:00:00,138.84,138.89,138.81,138.81,3851.0,123.1225,123.1668,123.0959,123.0959,3851.0
2020-01-16 12:05:00,138.85,138.98,138.85,138.96,2317.0,123.1314,123.2467,123.1314,123.2289,2317.0
2020-01-16 12:10:00,138.95,138.96,138.84,138.86,4735.0,123.22,123.2289,123.1225,123.1402,4735.0
2020-01-16 12:15:00,138.85,138.89,138.82,138.84,2425.0,123.1314,123.1668,123.1048,123.1225,2425.0
2020-01-16 12:20:00,138.84,138.91,138.81,138.89,4780.0,123.1225,123.1846,123.0959,123.1668,4780.0
2020-01-16 12:25:00,138.9,138.9,138.8,138.86,6151.0,123.1757,123.1757,123.087,123.1402,6151.0
2020-01-16 12:30:00,138.86,138.98,138.86,138.96,6767.0,123.1402,123.2467,123.1402,123.2289,6767.0
2020-01-16 12:35:00,138.94,138.95,138.9,138.95,4622.0,123.2112,123.22,123.1757,123.22,4622.0
2020-01-16 12:40:00,138.97,138.98,138.83,138.83,2984.0,123.2378,123.2467,123.1136,123.1136,2984.0
2020-01-16 12:45:00,138.82,138.91,138.81,138.85,7594.0,123.1048,123.1846,123.0959,123.1314,7594.0
2020-01-16 12:50:00,138.86,138.91,138.77,138.79,4573.0,123.1402,123.1846,123.0604,123.0782,4573.0
2020-01-16 12:55:00,138.79,138.8,138.75,138.75,6511.0,123.0782,123.087,123.0427,123.0427,6511.0
2020-01-16 13:00:00,138.75,138.83,138.73,138.76,3588.0,123.0427,123.1136,123.025,123.0516,3588.0
2020-01-16 13:05:00,138.74,138.86,138.72,138.8,4442.0,123.0338,123.1402,123.0161,123.087,4442.0
2020-01-16 13:10:00,138.81,138.86,138.78,138.86,3900.0,123.0959,123.1402,123.0693,123.1402,3900.0
2020-01-16 13:15:00,138.84,138.85,138.72,138.72,3745.0,123.1225,123.1314,123.0161,123.0161,3745.0
2020-01-16 13:20:00,138.73,138.78,138.7,138.77,8659.0,123.025,123.0693,122.9983,123.0604,8659.0
2020-01-16 13:25:00,138.75,138.75,138.68,138.72,7612.0,123.0427,123.0427,122.9806,123.0161,7612.0
2020-01-16 13:30:00,138.69,138.71,138.67,138.68,5084.0,122.9895,123.0072,122.9717,122.9806,5084.0
2020-01-16 13:35:00,138.66,138.69,138.62,138.64,7187.0,122.9629,122.9895,122.9274,122.9451,7187.0
2020-01-16 13:40:00,138.66,138.67,138.6,138.65,4662.0,122.9629,122.9717,122.9097,122.954,4662.0
2020-01-16 13:45:00,138.66,138.67,138.6,138.67,4322.0,122.9629,122.9717,122.9097,122.9717,4322.0
2020-01-16 13:50:00,138.67,138.7,138.65,138.66,4311.0,122.9717,122.9983,122.954,122.9629,4311.0
2020-01-16 13:55:00,138.66,138.69,138.63,138.69,3534.0,122.9629,122.9895,122.9363,122.9895,3534.0
2020-01-16 14:00:00,138.69,138.69,138.63,138.64,2216.0,122.9895,122.9895,122.9363,122.9451,2216.0
2020-01-16 14:05:00,138.62,138.63,138.54,138.6,4234.0,122.9274,122.9363,122.8565,122.9097,4234.0
2020-01-16 14:10:00,138.62,138.65,138.58,138.64,4960.0,122.9274,122.954,122.8919,122.9451,4960.0
2020-01-16 14:15:00,138.65,138.7,138.63,138.64,9812.0,122.954,122.9983,122.9363,122.9451,9812.0
2020-01-16 14:20:00,138.64,138.64,138.55,138.55,3452.0,122.9451,122.9451,122.8653,122.8653,3452.0
2020-01-16 14:25:00,138.53,138.56,138.49,138.5,2547.0,122.8476,122.8742,122.8121,122.821,2547.0
2020-01-16 14:30:00,138.49,138.5,138.36,138.38,5139.0,122.8121,122.821,122.6968,122.7146,5139.0
2020-01-16 14:35:00,138.39,138.43,138.38,138.4,3060.0,122.7234,122.7589,122.7146,122.7323,3060.0
2020-01-16 14:40:00,138.39,138.46,138.38,138.4,7775.0,122.7234,122.7855,122.7146,122.7323,7775.0
2020-01-16 14:45:00,138.4,138.47,138.39,138.43,4568.0,122.7323,122.7944,122.7234,122.7589,4568.0
2020-01-16 14:50:00,138.43,138.5,138.43,138.46,5255.0,122.7589,122.821,122.7589,122.7855,5255.0
2020-01-16 14:55:00,138.46,138.52,138.41,138.42,7507.0,122.7855,122.8387,122.7412,122.75,7507.0
2020-01-16 15:00:00,138.41,138.46,138.4,138.43,5422.0,122.7412,122.7855,122.7323,122.7589,5422.0
2020-01-16 15:05:00,138.44,138.52,138.43,138.5,5801.0,122.7678,122.8387,122.7589,122.821,5801.0
2020-01-16 15:10:00,138.49,138.54,138.48,138.52,7092.0,122.8121,122.8565,122.8033,122.8387,7092.0
2020-01-16 15:15:00,138.52,138.52,138.45,138.46,4671.0,122.8387,122.8387,122.7767,122.7855,4671.0
2020-01-16 15:20:00,138.46,138.51,138.45,138.5,6069.0,122.7855,122.8299,122.7767,122.821,6069.0
2020-01-16 15:25:00,138.5,138.51,138.47,138.51,6917.0,122.821,122.8299,122.7944,122.8299,6917.0
2020-01-16 15:30:00,138.51,138.61,138.5,138.6,17684.0,122.8299,122.9185,122.821,122.9097,17684.0
2020-01-16 15:35:00,138.59,138.62,138.5,138.53,15540.0,122.9008,122.9274,122.821,122.8476,15540.0
2020-01-16 15:40:00,138.53,138.72,138.52,138.71,16119.0,122.8476,123.0161,122.8387,123.0072,16119.0
2020-01-16 15:45:00,138.72,138.76,138.62,138.71,16722.0,123.0161,123.0516,122.9274,123.0072,16722.0
2020-01-16 15:50:00,138.73,138.82,138.65,138.78,29153.0,123.025,123.1048,122.954,123.0693,29153.0
2020-01-16 15:55:00,138.76,138.88,138.63,138.87,75957.0,123.0516,123.158,122.9363,123.1491,75957.0
2020-01-17 09:30:00,139.0,139.96,138.84,139.77,155078.0,123.2644,124.1157,123.1225,123.9472,155078.0
2020-01-17 09:35:00,139.77,140.27,139.77,140.03,14359.0,123.9472,124.3906,123.9472,124.1778,14359.0
2020-01-17 09:40:00,140.1,140.42,140.06,140.17,8990.0,124.2399,124.5236,124.2044,124.3019,8990.0
2020-01-17 09:45:00,140.23,140.28,140.06,140.25,8264.0,124.3551,124.3995,124.2044,124.3729,8264.0
2020-01-17 09:50:00,140.27,140.3,140.14,140.22,16624.0,124.3906,124.4172,124.2753,124.3463,16624.0
2020-01-17 09:55:00,140.24,140.4,140.14,140.4,11607.0,124.364,124.5059,124.2753,124.5059,11607.0
2020-01-17 10:00:00,140.36,140.37,140.14,140.18,19455.0,124.4704,124.4793,124.2753,124.3108,19455.0
2020-01-17 10:05:00,140.18,140.36,140.16,140.31,7868.0,124.3108,124.4704,124.2931,124.4261,7868.0
2020-01-17 10:10:00,140.26,140.28,140.12,140.19,13699.0,124.3817,124.3995,124.2576,124.3197,13699.0
2020-01-17 10:15:00,140.17,140.28,140.16,140.27,12370.0,124.3019,124.3995,124.2931,124.3906,12370.0
2020-01-17 10:20:00,140.3,140.41,140.26,140.26,9099.0,124.4172,124.5148,124.3817,124.3817,9099.0
2020-01-17 10:25:00,140.28,140.38,140.25,140.32,6919.0,124.3995,124.4882,124.3729,124.435,6919.0
2020-01-17 10:30:00,140.31,140.46,140.31,140.38,15076.0,124.4261,124.5591,124.4261,124.4882,15076.0
2020-01-17 10:35:00,140.39,140.42,140.3,140.36,6282.0,124.497,124.5236,124.4172,124.4704,6282.0
2020-01-17 10:40:00,140.39,140.48,140.31,140.44,5567.0,124.497,124.5768,124.4261,124.5414,5567.0
2020-01-17 10:45:00,140.44,140.45,140.35,140.38,8327.0,124.5414,124.5502,124.4616,124.4882,8327.0
2020-01-17 10:50:00,140.36,140.43,140.34,140.37,7638.0,124.4704,124.5325,124.4527,124.4793,7638.0
2020-01-17 10:55:00,140.37,140.53,140.37,140.47,9886.0,124.4793,124.6212,124.4793,124.568,9886.0
2020-01-17 11:00:00,140.49,140.68,140.47,140.52,10393.0,124.5857,124.7542,124.568,124.6123,10393.0
2020-01-17 11:05:00,140.52,140.55,140.43,140.49,6208.0,124.6123,124.6389,124.5325,124.5857,6208.0
2020-01-17 11:10:00,140.49,140.67,140.49,140.61,5703.0,124.5857,124.7453,124.5857,124.6921,5703.0
2020-01-17 11:15:00,140.58,140.76,140.58,140.76,5808.0,124.6655,124.8251,124.6655,124.8251,5808.0
2020-01-17 11:20:00,140.78,140.78,140.6,140.67,5624.0,124.8429,124.8429,124.6833,124.7453,5624.0
2020-01-17 11:25:00,140.68,140.69,140.61,140.65,3496.0,124.7542,124.7631,124.6921,124.7276,3496.0
2020-01-17 11:30:00,140.63,140.89,140.63,140.78,6892.0,124.7099,124.9404,124.7099,124.8429,6892.0
2020-01-17 11:35:00,140.79,140.88,140.79,140.8,3600.0,124.8517,124.9316,124.8517,124.8606,3600.0
2020-01-17 11:40:00,140.8,140.8,140.63,140.73,6776.0,124.8606,124.8606,124.7099,124.7985,6776.0
2020-01-17 11:45:00,140.73,140.75,140.65,140.72,4274.0,124.7985,124.8163,124.7276,124.7897,4274.0
2020-01-17 11:50:00,140.75,140.78,140.72,140.74,3956.0,124.8163,124.8429,124.7897,124.8074,3956.0
2020-01-17 11:55:00,140.75,140.75,140.65,140.68,4623.0,124.8163,124.8163,124.7276,124.7542,4623.0
2020-01-17 12:00:00,140.66,140.76,140.66,140.75,2818.0,124.7365,124.8251,124.7365,124.8163,2818.0
2020-01-17 12:05:00,140.7,140.72,140.65,140.69,13667.0,124.7719,124.7897,124.7276,124.7631,13667.0
2020-01-17 12:10:00,140.7,140.85,140.67,140.76,35032.0,124.7719,124.905,124.7453,124.8251,35032.0
2020-01-17 12:15:00,140.77,140.78,140.72,140.73,6157.0,124.834,124.8429,124.7897,124.7985,6157.0
2020-01-17 12:20:00,140.72,140.8,140.64,140.75,15400.0,124.7897,124.8606,124.7187,124.8163,15400.0
2020-01-17 12:25:00,140.74,140.84,140.74,140.8,6483.0,124.8074,124.8961,124.8074,124.8606,6483.0
2020-01-17 12:30:00,140.83,140.83,140.74,140.78,4569.0,124.8872,124.8872,124.8074,124.8429,4569.0
2020-01-17 12:35:00,140.78,140.86,140.77,140.86,7990.0,124.8429,124.9138,124.834,124.9138,7990.0
2020-01-17 12:40:00,140.87,140.95,140.84,140.95,8848.0,124.9227,124.9936,124.8961,124.9936,8848.0
2020-01-17 12:45:00,140.99,141.0,140.92,140.96,9221.0,125.0291,125.038,124.967,125.0025,9221.0
2020-01-17 12:50:00,140.96,141.05,140.95,141.04,14430.0,125.0025,125.0823,124.9936,125.0734,14430.0
2020-01-17 12:55:00,141.04,141.04,140.95,140.95,5042.0,125.0734,125.0734,124.9936,124.9936,5042.0
2020-01-17 13:00:00,140.94,141.01,140.89,140.96,6555.0,124.9848,125.0468,124.9404,125.0025,6555.0
2020-01-17 13:05:00,140.96,140.97,140.84,140.86,8973.0,125.0025,125.0114,124.8961,124.9138,8973.0
2020-01-17 13:10:00,140.86,140.9,140.7,140.7,4300.0,124.9138,124.9493,124.7719,124.7719,4300.0
2020-01-17 13:15:00,140.69,140.75,140.68,140.72,6064.0,124.7631,124.8163,124.7542,124.7897,6064.0
2020-01-17 13:20:00,140.76,140.77,140.58,140.58,8530.0,124.8251,124.834,124.6655,124.6655,8530.0
2020-01-17 13:25:00,140.58,140.59,140.44,140.48,8648.0,124.6655,124.6744,124.5414,124.5768,8648.0
2020-01-17 13:30:00,140.49,140.55,140.42,140.43,8286.0,124.5857,124.6389,124.5236,124.5325,8286.0
2020-01-17 13:35:00,140.41,140.52,140.41,140.45,6662.0,124.5148,124.6123,124.5148,124.5502,6662.0
2020-01-17 13:40:00,140.47,140.5,140.29,140.35,18392.0,124.568,124.5946,124.4084,124.4616,18392.0
2020-01-17 13:45:00,140.33,140.43,140.29,140.42,11599.0,124.4438,124.5325,124.4084,124.5236,11599.0
2020-01-17 13:50:00,140.42,140.44,140.3,140.31,6520.0,124.5236,124.5414,124.4172,124.4261,6520.0
2020-01-17 13:55:00,140.32,140.39,140.29,140.33,5179.0,124.435,124.497,124.4084,124.4438,5179.0
2020-01-17 14:00:00,140.36,140.41,140.33,140.4,5409.0,124.4704,124.5148,124.4438,124.5059,5409.0
2020-01-17 14:05:00,140.39,140.41,140.37,140.39,5270.0,124.497,124.5148,124.4793,124.497,5270.0
2020-01-17 14:10:00,140.4,140.47,140.38,140.46,7456.0,124.5059,124.568,124.4882,124.5591,7456.0
2020-01-17 14:15:00,140.49,140.51,140.45,140.46,5888.0,124.5857,124.6034,124.5502,124.5591,5888.0
2020-01-17 14:20:00,140.45,140.45,140.35,140.39,2026.0,124.5502,124.5502,124.4616,124.497,2026.0
2020-01-17 14:25:00,140.36,140.41,140.36,140.4,5536.0,124.4704,124.5148,124.4704,124.5059,5536.0
2020-01-17 14:30:00,140.39,140.45,140.36,140.44,4733.0,124.497,124.5502,124.4704,124.5414,4733.0
2020-01-17 14:35:00,140.45,140.48,140.44,140.46,3674.0,124.5502,124.5768,124.5414,124.5591,3674.0
2020-01-17 14:40:00,140.48,140.53,140.45,140.53,6527.0,124.5768,124.6212,124.5502,124.6212,6527.0
2020-01-17 14:45:00,140.56,140.58,140.52,140.58,4353.0,124.6478,124.6655,124.6123,124.6655,4353.0
2020-01-17 14:50:00,140.57,140.61,140.54,140.61,7636.0,124.6567,124.6921,124.6301,124.6921,7636.0
2020-01-17 14:55:00,140.63,140.67,140.6,140.65,5772.0,124.7099,124.7453,124.6833,124.7276,5772.0
2020-01-17 15:00:00,140.67,140.7,140.6,140.6,5893.0,124.7453,124.7719,124.6833,124.6833,5893.0
2020-01-17 15:05:00,140.62,140.65,140.56,140.63,10784.0,124.701,124.7276,124.6478,124.7099,10784.0
2020-01-17 15:10:00,140.62,140.64,140.55,140.64,5079.0,124.701,124.7187,124.6389,124.7187,5079.0
2020-01-17 15:15:00,140.65,140.66,140.57,140.62,12872.0,124.7276,124.7365,124.6567,124.701,12872.0
2020-01-17 15:20:00,140.61,140.62,140.56,140.6,6748.0,124.6921,124.701,124.6478,124.6833,6748.0
2020-01-17 15:25:00,140.59,140.68,140.58,140.66,10055.0,124.6744,124.7542,124.6655,124.7365,10055.0
2020-01-17 15:30:00,140.66,140.83,140.66,140.78,12927.0,124.7365,124.8872,124.7365,124.8429,12927.0
2020-01-17 15:35:00,140.76,140.87,140.74,140.79,12348.0,124.8251,124.9227,124.8074,124.8517,12348.0
2020-01-17 15:40:00,140.78,140.82,140.72,140.74,14849.0,124.8429,124.8784,124.7897,124.8074,14849.0
2020-01-17 15:45:00,140.74,140.79,140.72,140.75,28714.0,124.8074,124.8517,124.7897,124.8163,28714.0
2020-01-17 15:50:00,140.76,140.89,140.7,140.84,40616.0,124.8251,124.9404,124.7719,124.8961,40616.0
2020-01-17 15:55:00,140.82,140.9,140.71,140.71,111566.0,124.8784,124.9493,124.7808,124.7808,111566.0
2020-01-21 09:30:00,140.77,141.3,140.57,141.23,27628.0,124.834,125.304,124.6567,125.2419,27628.0
2020-01-21 09:35:00,141.33,141.55,141.03,141.29,11122.0,125.3306,125.5257,125.0646,125.2951,11122.0
2020-01-21 09:40:00,141.25,141.38,141.07,141.13,12603.0,125.2597,125.375,125.1001,125.1533,12603.0
2020-01-21 09:45:00,141.16,141.22,141.03,141.21,10607.0,125.1799,125.2331,125.0646,125.2242,10607.0
2020-01-21 09:50:00,141.15,141.21,141.04,141.15,35642.0,125.171,125.2242,125.0734,125.171,35642.0
2020-01-21 09:55:00,141.15,141.25,140.87,140.91,32646.0,125.171,125.2597,124.9227,124.9582,32646.0
2020-01-21 10:00:00,140.95,141.03,140.65,140.75,24556.0,124.9936,125.0646,124.7276,124.8163,24556.0
2020-01-21 10:05:00,140.74,140.86,140.64,140.77,21005.0,124.8074,124.9138,124.7187,124.834,21005.0
2020-01-21 10:10:00,140.82,140.84,140.65,140.77,13617.0,124.8784,124.8961,124.7276,124.834,13617.0
2020-01-21 10:15:00,140.77,140.77,140.51,140.53,8109.0,124.834,124.834,124.6034,124.6212,8109.0
2020-01-21 10:20:00,140.56,140.65,140.48,140.54,8712.0,124.6478,124.7276,124.5768,124.6301,8712.0
2020-01-21 10:25:00,140.54,140.6,140.46,140.57,19240.0,124.6301,124.6833,124.5591,124.6567,19240.0
2020-01-21 10:30:00,140.58,140.78,140.58,140.69,22238.0,124.6655,124.8429,124.6655,124.7631,22238.0
2020-01-21 10:35:00,140.69,140.72,140.55,140.61,13373.0,124.7631,124.7897,124.6389,124.6921,13373.0
2020-01-21 10:40:00,140.6,140.6,140.45,140.48,8222.0,124.6833,124.6833,124.5502,124.5768,8222.0
2020-01-21 10:45:00,140.47,140.51,140.43,140.45,12460.0,124.568,124.6034,124.5325,124.5502,12460.0
2020-01-21 10:50:00,140.43,140.6,140.37,140.6,13338.0,124.5325,124.6833,124.4793,124.6833,13338.0
2020-01-21 10:55:00,140.59,140.66,140.42,140.45,6187.0,124.6744,124.7365,124.5236,124.5502,6187.0
2020-01-21 11:00:00,140.45,140.65,140.45,140.62,9565.0,124.5502,124.7276,124.5502,124.701,9565.0
2020-01-21 11:05:00,140.62,140.68,140.48,140.57,5626.0,124.701,124.7542,124.5768,124.6567,5626.0
2020-01-21 11:10:00,140.56,140.69,140.56,140.6,9117.0,124.6478,124.7631,124.6478,124.6833,9117.0
2020-01-21 11:15:00,140.6,140.76,140.6,140.73,4388.0,124.6833,124.8251,124.6833,124.7985,4388.0
2020-01-21 11:20:00,140.75,140.8,140.7,140.8,8320.0,124.8163,124.8606,124.7719,124.8606,8320.0
2020-01-21 11:25:00,140.78,140.79,140.53,140.57,11765.0,124.8429,124.8517,124.6212,124.6567,11765.0
2020-01-21 11:30:00,140.57,140.83,140.55,140.73,5302.0,124.6567,124.8872,124.6389,124.7985,5302.0
2020-01-21 11:35:00,140.76,140.82,140.71,140.74,4733.0,124.8251,124.8784,124.7808,124.8074,4733.0
2020-01-21 11:40:00,140.71,140.96,140.71,140.89,7741.0,124.7808,125.0025,124.7808,124.9404,7741.0
2020-01-21 11:45:00,140.89,141.21,140.88,141.18,9943.0,124.9404,125.2242,124.9316,125.1976,9943.0
2020-01-21 11:50:00,141.17,141.3,141.16,141.29,5693.0,125.1887,125.304,125.1799,125.2951,5693.0
2020-01-21 11:55:00,141.27,141.29,141.19,141.22,6326.0,125.2774,125.2951,125.2065,125.2331,6326.0
2020-01-21 12:00:00,141.21,141.21,141.07,141.12,5945.0,125.2242,125.2242,125.1001,125.1444,5945.0
2020-01-21 12:05:00,141.12,141.16,141.06,141.15,5017.0,125.1444,125.1799,125.0912,125.171,5017.0
2020-01-21 12:10:00,141.11,141.12,140.88,140.91,4629.0,125.1355,125.1444,124.9316,124.9582,4629.0
2020-01-21 12:15:00,140.9,140.92,140.82,140.84,8048.0,124.9493,124.967,124.8784,124.8961,8048.0
2020-01-21 12:20:00,140.84,140.96,140.81,140.94,5181.0,124.8961,125.0025,124.8695,124.9848,5181.0
2020-01-21 12:25:00,140.94,140.97,140.81,140.95,4862.0,124.9848,125.0114,124.8695,124.9936,4862.0
2020-01-21 12:30:00,140.97,141.15,140.96,141.15,3758.0,125.0114,125.171,125.0025,125.171,3758.0
2020-01-21 12:35:00,141.14,141.21,141.12,141.19,3040.0,125.1621,125.2242,125.1444,125.2065,3040.0
2020-01-21 12:40:00,141.2,141.27,141.19,141.25,5936.0,125.2153,125.2774,125.2065,125.2597,5936.0
2020-01-21 12:45:00,141.25,141.38,141.24,141.38,5855.0,125.2597,125.375,125.2508,125.375,5855.0
2020-01-21 12:50:00,141.36,141.4,141.3,141.38,5237.0,125.3572,125.3927,125.304,125.375,5237.0
2020-01-21 12:55:00,141.4,141.52,141.4,141.49,4473.0,125.3927,125.4991,125.3927,125.4725,4473.0
2020-01-21 13:00:00,141.47,141.47,141.38,141.4,3636.0,125.4548,125.4548,125.375,125.3927,3636.0
2020-01-21 13:05:00,141.38,141.39,141.25,141.28,8702.0,125.375,125.3838,125.2597,125.2863,8702.0
2020-01-21 13:10:00,141.28,141.34,141.27,141.28,3534.0,125.2863,125.3395,125.2774,125.2863,3534.0
2020-01-21 13:15:00,141.28,141.3,141.05,141.11,5245.0,125.2863,125.304,125.0823,125.1355,5245.0
2020-01-21 13:20:00,141.06,141.06,140.93,140.96,5240.0,125.0912,125.0912,124.9759,125.0025,5240.0
2020-01-21 13:25:00,140.93,140.96,140.86,140.88,3241.0,124.9759,125.0025,124.9138,124.9316,3241.0
2020-01-21 13:30:00,140.91,140.99,140.89,140.94,5300.0,124.9582,125.0291,124.9404,124.9848,5300.0
2020-01-21 13:35:00,140.94,140.94,140.84,140.91,3885.0,124.9848,124.9848,124.8961,124.9582,3885.0
2020-01-21 13:40:00,140.91,141.01,140.89,141.0,4154.0,124.9582,125.0468,124.9404,125.038,4154.0
2020-01-21 13:45:00,141.01,141.29,141.01,141.26,10991.0,125.0468,125.2951,125.0468,125.2685,10991.0
2020-01-21 13:50:00,141.25,141.3,141.05,141.2,13518.0,125.2597,125.304,125.0823,125.2153,13518.0
2020-01-21 13:55:00,141.17,141.18,140.9,140.95,8569.0,125.1887,125.1976,124.9493,124.9936,8569.0
2020-01-21 14:00:00,140.87,141.03,140.87,140.91,8623.0,124.9227,125.0646,124.9227,124.9582,8623.0
2020-01-21 14:05:00,140.9,140.94,140.79,140.9,6663.0,124.9493,124.9848,124.8517,124.9493,6663.0
2020-01-21 14:10:00,140.91,140.91,140.83,140.88,4415.0,124.9582,124.9582,124.8872,124.9316,4415.0
2020-01-21 14:15:00,140.87,140.96,140.85,140.93,8981.0,124.9227,125.0025,124.905,124.9759,8981.0
2020-01-21 14:20:00,140.93,140.95,140.87,140.95,3351.0,124.9759,124.9936,124.9227,124.9936,3351.0
2020-01-21 14:25:00,140.94,140.96,140.81,140.85,5031.0,124.9848,125.0025,124.8695,124.905,5031.0
2020-01-21 14:30:00,140.87,141.0,140.84,140.97,9206.0,124.9227,125.038,124.8961,125.0114,9206.0
2020-01-21 14:35:00,140.96,141.11,140.87,141.09,9408.0,125.0025,125.1355,124.9227,125.1178,9408.0
2020-01-21 14:40:00,141.1,141.22,141.05,141.21,7582.0,125.1267,125.2331,125.0823,125.2242,7582.0
2020-01-21 14:45:00,141.16,141.2,141.09,141.18,5914.0,125.1799,125.2153,125.1178,125.1976,5914.0
2020-01-21 14:50:00,141.18,141.29,141.13,141.29,8520.0,125.1976,125.2951,125.1533,125.2951,8520.0
2020-01-21 14:55:00,141.28,141.39,141.25,141.39,6172.0,125.2863,125.3838,125.2597,125.3838,6172.0
2020-01-21 15:00:00,141.4,141.46,141.32,141.46,8560.0,125.3927,125.4459,125.3217,125.4459,8560.0
2020-01-21 15:05:00,141.45,141.46,141.33,141.43,8196.0,125.437,125.4459,125.3306,125.4193,8196.0
2020-01-21 15:10:00,141.41,141.42,141.33,141.35,5227.0,125.4016,125.4104,125.3306,125.3484,5227.0
2020-01-21 15:15:00,141.37,141.37,141.17,141.27,15152.0,125.3661,125.3661,125.1887,125.2774,15152.0
2020-01-21 15:20:00,141.24,141.28,141.2,141.25,10151.0,125.2508,125.2863,125.2153,125.2597,10151.0
2020-01-21 15:25:00,141.25,141.26,141.12,141.15,7954.0,125.2597,125.2685,125.1444,125.171,7954.0
2020-01-21 15:30:00,141.15,141.28,141.12,141.16,13345.0,125.171,125.2863,125.1444,125.1799,13345.0
2020-01-21 15:35:00,141.11,141.13,140.99,141.02,12610.0,125.1355,125.1533,125.0291,125.0557,12610.0
2020-01-21 15:40:00,141.01,141.03,140.93,141.02,13547.0,125.0468,125.0646,124.9759,125.0557,13547.0
2020-01-21 15:45:00,141.02,141.08,140.95,140.95,18211.0,125.0557,125.1089,124.9936,124.9936,18211.0
2020-01-21 15:50:00,140.93,141.02,140.88,140.98,25771.0,124.9759,125.0557,124.9316,125.0202,25771.0
2020-01-21 15:55:00,140.98,141.09,140.86,140.92,80839.0,125.0202,125.1178,124.9138,124.967,80839.0
2020-01-22 09:30:00,141.29,141.29,140.49,141.0,26206.0,125.2951,125.2951,124.5857,125.038,26206.0
2020-01-22 09:35:00,140.92,140.99,140.49,140.67,19434.0,124.967,125.0291,124.5857,124.7453,19434.0
2020-01-22 09:40:00,140.7,140.95,140.61,140.95,14425.0,124.7719,124.9936,124.6921,124.9936,14425.0
2020-01-22 09:45:00,140.93,141.1,140.91,141.1,10932.0,124.9759,125.1267,124.9582,125.1267,10932.0
2020-01-22 09:50:00,141.07,141.11,140.99,141.05,12465.0,125.1001,125.1355,125.0291,125.0823,12465.0
2020-01-22 09:55:00,141.03,141.11,140.89,140.97,18859.0,125.0646,125.1355,124.9404,125.0114,18859.0
2020-01-22 10:00:00,140.98,141.15,140.98,141.01,19329.0,125.0202,125.171,125.0202,125.0468,19329.0
2020-01-22 10:05:00,141.01,141.2,140.95,141.05,30174.0,125.0468,125.2153,124.9936,125.0823,30174.0
2020-01-22 10:10:00,141.07,141.1,140.98,141.01,18229.0,125.1001,125.1267,125.0202,125.0468,18229.0
2020-01-22 10:15:00,141.01,141.14,140.98,141.04,12967.0,125.0468,125.1621,125.0202,125.0734,12967.0
2020-01-22 10:20:00,141.01,141.14,140.97,141.05,16619.0,125.0468,125.1621,125.0114,125.0823,16619.0
2020-01-22 10:25:00,141.05,141.09,141.01,141.04,7654.0,125.0823,125.1178,125.0468,125.0734,7654.0
2020-01-22 10:30:00,141.06,141.1,141.0,141.02,11198.0,125.0912,125.1267,125.038,125.0557,11198.0
2020-01-22 10:35:00,141.06,141.11,140.95,141.11,10296.0,125.0912,125.1355,124.9936,125.1355,10296.0
2020-01-22 10:40:00,141.07,141.16,141.02,141.16,10430.0,125.1001,125.1799,125.0557,125.1799,10430.0
2020-01-22 10:45:00,141.15,141.2,140.97,141.02,11608.0,125.171,125.2153,125.0114,125.0557,11608.0
2020-01-22 10:50:00,141.02,141.04,140.97,141.03,10831.0,125.0557,125.0734,125.0114,125.0646,10831.0
2020-01-22 10:55:00,141.03,141.05,140.95,140.95,14764.0,125.0646,125.0823,124.9936,124.9936,14764.0
2020-01-22 11:00:00,140.93,141.01,140.92,140.95,16672.0,124.9759,125.0468,124.967,124.9936,16672.0
2020-01-22 11:05:00,140.96,140.99,140.9,140.96,12139.0,125.0025,125.0291,124.9493,125.0025,12139.0
2020-01-22 11:10:00,140.95,141.04,140.93,141.01,10591.0,124.9936,125.0734,124.9759,125.0468,10591.0
2020-01-22 11:15:00,140.96,141.07,140.96,141.06,7025.0,125.0025,125.1001,125.0025,125.0912,7025.0
2020-01-22 11:20:00,141.03,141.19,141.03,141.12,7223.0,125.0646,125.2065,125.0646,125.1444,7223.0
2020-01-22 11:25:00,141.11,141.12,141.06,141.07,9685.0,125.1355,125.1444,125.0912,125.1001,9685.0
2020-01-22 11:30:00,141.09,141.13,141.05,141.13,5037.0,125.1178,125.1533,125.0823,125.1533,5037.0
2020-01-22 11:35:00,141.14,141.2,141.13,141.18,5413.0,125.1621,125.2153,125.1533,125.1976,5413.0
2020-01-22 11:40:00,141.18,141.37,141.17,141.36,5736.0,125.1976,125.3661,125.1887,125.3572,5736.0
2020-01-22 11:45:00,141.36,141.49,141.33,141.46,7574.0,125.3572,125.4725,125.3306,125.4459,7574.0
2020-01-22 11:50:00,141.47,141.71,141.44,141.64,7663.0,125.4548,125.6676,125.4282,125.6055,7663.0
2020-01-22 11:55:00,141.64,141.81,141.61,141.75,17113.0,125.6055,125.7563,125.5789,125.7031,17113.0
2020-01-22 12:00:00,141.74,141.74,141.56,141.66,24248.0,125.6942,125.6942,125.5346,125.6233,24248.0
2020-01-22 12:05:00,141.66,141.7,141.62,141.62,15286.0,125.6233,125.6587,125.5878,125.5878,15286.0
2020-01-22 12:10:00,141.63,141.81,141.62,141.78,9687.0,125.5967,125.7563,125.5878,125.7297,9687.0
2020-01-22 12:15:00,141.77,141.86,141.61,141.61,8602.0,125.7208,125.8006,125.5789,125.5789,8602.0
2020-01-22 12:20:00,141.58,141.59,141.37,141.44,9072.0,125.5523,125.5612,125.3661,125.4282,9072.0
2020-01-22 12:25:00,141.43,141.45,141.31,141.31,5710.0,125.4193,125.437,125.3129,125.3129,5710.0
2020-01-22 12:30:00,141.34,141.43,141.23,141.36,6807.0,125.3395,125.4193,125.2419,125.3572,6807.0
2020-01-22 12:35:00,141.39,141.41,141.32,141.37,7971.0,125.3838,125.4016,125.3217,125.3661,7971.0
2020-01-22 12:40:00,141.39,141.48,141.34,141.44,7537.0,125.3838,125.4636,125.3395,125.4282,7537.0
2020-01-22 12:45:00,141.42,141.51,141.39,141.5,6717.0,125.4104,125.4902,125.3838,125.4814,6717.0
2020-01-22 12:50:00,141.5,141.64,141.5,141.61,11420.0,125.4814,125.6055,125.4814,125.5789,11420.0
2020-01-22 12:55:00,141.6,141.67,141.55,141.67,3286.0,125.5701,125.6321,125.5257,125.6321,3286.0
2020-01-22 13:00:00,141.64,141.73,141.63,141.7,4834.0,125.6055,125.6853,125.5967,125.6587,4834.0
2020-01-22 13:05:00,141.69,141.7,141.53,141.6,4740.0,125.6499,125.6587,125.508,125.5701,4740.0
2020-01-22 13:10:00,141.6,141.69,141.56,141.68,6028.0,125.5701,125.6499,125.5346,125.641,6028.0
2020-01-22 13:15:00,141.68,141.81,141.65,141.81,5616.0,125.641,125.7563,125.6144,125.7563,5616.0
2020-01-22 13:20:00,141.81,141.85,141.71,141.73,15539.0,125.7563,125.7918,125.6676,125.6853,15539.0
2020-01-22 13:25:00,141.74,141.8,141.71,141.73,10417.0,125.6942,125.7474,125.6676,125.6853,10417.0
2020-01-22 13:30:00,141.71,141.75,141.68,141.74,5575.0,125.6676,125.7031,125.641,125.6942,5575.0
2020-01-22 13:35:00,141.74,141.74,141.57,141.63,9053.0,125.6942,125.6942,125.5434,125.5967,9053.0
2020-01-22 13:40:00,141.63,141.67,141.58,141.59,8416.0,125.5967,125.6321,125.5523,125.5612,8416.0
2020-01-22 13:45:00,141.59,141.78,141.59,141.68,6245.0,125.5612,125.7297,125.5612,125.641,6245.0
2020-01-22 13:50:00,141.66,141.66,141.61,141.65,5322.0,125.6233,125.6233,125.5789,125.6144,5322.0
2020-01-22 13:55:00,141.66,141.69,141.62,141.62,7066.0,125.6233,125.6499,125.5878,125.5878,7066.0
2020-01-22 14:00:00,141.63,141.74,141.62,141.71,5893.0,125.5967,125.6942,125.5878,125.6676,5893.0
2020-01-22 14:05:00,141.71,141.81,141.71,141.76,4326.0,125.6676,125.7563,125.6676,125.7119,4326.0
2020-01-22 14:10:00,141.76,141.8,141.73,141.78,4522.0,125.7119,125.7474,125.6853,125.7297,4522.0
2020-01-22 14:15:00,141.78,141.87,141.74,141.81,18694.0,125.7297,125.8095,125.6942,125.7563,18694.0
2020-01-22 14:20:00,141.78,141.82,141.73,141.78,14948.0,125.7297,125.7651,125.6853,125.7297,14948.0
2020-01-22 14:25:00,141.78,141.78,141.65,141.71,14059.0,125.7297,125.7297,125.6144,125.6676,14059.0
2020-01-22 14:30:00,141.7,141.74,141.64,141.64,9302.0,125.6587,125.6942,125.6055,125.6055,9302.0
2020-01-22 14:35:00,141.64,141.66,141.59,141.64,7181.0,125.6055,125.6233,125.5612,125.6055,7181.0
2020-01-22 14:40:00,141.63,141.66,141.53,141.53,6825.0,125.5967,125.6233,125.508,125.508,6825.0
2020-01-22 14:45:00,141.54,141.59,141.52,141.56,6701.0,125.5168,125.5612,125.4991,125.5346,6701.0
2020-01-22 14:50:00,141.54,141.57,141.5,141.56,7677.0,125.5168,125.5434,125.4814,125.5346,7677.0
2020-01-22 14:55:00,141.54,141.6,141.54,141.58,6368.0,125.5168,125.5701,125.5168,125.5523,6368.0
2020-01-22 15:00:00,141.56,141.56,141.42,141.46,14976.0,125.5346,125.5346,125.4104,125.4459,14976.0
2020-01-22 15:05:00,141.46,141.47,141.32,141.4,42820.0,125.4459,125.4548,125.3217,125.3927,42820.0
2020-01-22 15:10:00,141.41,141.48,141.4,141.44,15506.0,125.4016,125.4636,125.3927,125.4282,15506.0
2020-01-22 15:15:00,141.45,141.56,141.4,141.56,10446.0,125.437,125.5346,125.3927,125.5346,10446.0
2020-01-22 15:20:00,141.54,141.55,141.42,141.44,13467.0,125.5168,125.5257,125.4104,125.4282,13467.0
2020-01-22 15:25:00,141.43,141.54,141.41,141.5,13510.0,125.4193,125.5168,125.4016,125.4814,13510.0
2020-01-22 15:30:00,141.51,141.58,141.39,141.39,19284.0,125.4902,125.5523,125.3838,125.3838,19284.0
2020-01-22 15:35:00,141.37,141.48,141.36,141.41,24058.0,125.3661,125.4636,125.3572,125.4016,24058.0
2020-01-22 15:40:00,141.4,141.41,141.29,141.32,16811.0,125.3927,125.4016,125.2951,125.3217,16811.0
2020-01-22 15:45:00,141.32,141.41,141.27,141.3,44104.0,125.3217,125.4016,125.2774,125.304,44104.0
2020-01-22 15:50:00,141.28,141.54,141.24,141.44,56266.0,125.2863,125.5168,125.2508,125.4282,56266.0
2020-01-22 15:55:00,141.46,141.55,141.37,141.37,69379.0,125.4459,125.5257,125.3661,125.3661,69379.0
2020-01-23 09:30:00,136.3,138.0,135.66,136.99,119282.0,120.87,122.3776,120.3025,121.4819,119282.0
2020-01-23 09:35:00,136.72,137.24,135.85,135.94,71137.0,121.2425,121.7036,120.471,120.5508,71137.0
2020-01-23 09:40:00,135.87,136.94,135.5,136.64,61275.0,120.4887,121.4376,120.1606,121.1716,61275.0
2020-01-23 09:45:00,136.53,136.54,135.15,135.17,65006.0,121.074,121.0829,119.8502,119.868,65006.0
2020-01-23 09:50:00,135.17,135.55,134.82,134.96,67674.0,119.868,120.2049,119.5576,119.6817,67674.0
2020-01-23 09:55:00,135.0,135.14,134.81,134.84,40867.0,119.7172,119.8414,119.5487,119.5753,40867.0
2020-01-23 10:00:00,134.91,135.11,134.53,134.6,56865.0,119.6374,119.8148,119.3004,119.3625,56865.0
2020-01-23 10:05:00,134.59,134.89,134.52,134.81,48929.0,119.3536,119.6197,119.2915,119.5487,48929.0
2020-01-23 10:10:00,134.79,135.02,134.55,134.97,31508.0,119.531,119.7349,119.3182,119.6906,31508.0
2020-01-23 10:15:00,134.95,135.17,134.8,135.14,101584.0,119.6729,119.868,119.5399,119.8414,101584.0
2020-01-23 10:20:00,135.12,135.23,134.43,134.55,70674.0,119.8236,119.9212,119.2117,119.3182,70674.0
2020-01-23 10:25:00,134.55,134.69,134.43,134.49,43393.0,119.3182,119.4423,119.2117,119.2649,43393.0
2020-01-23 10:30:00,134.52,134.75,134.36,134.67,69421.0,119.2915,119.4955,119.1497,119.4246,69421.0
2020-01-23 10:35:00,134.69,135.02,134.69,134.79,28102.0,119.4423,119.7349,119.4423,119.531,28102.0
2020-01-23 10:40:00,134.8,134.8,134.23,134.25,57418.0,119.5399,119.5399,119.0344,119.0521,57418.0
2020-01-23 10:45:00,134.26,134.42,134.01,134.03,44938.0,119.061,119.2029,118.8393,118.857,44938.0
2020-01-23 10:50:00,134.04,134.67,133.96,134.41,37918.0,118.8659,119.4246,118.7949,119.194,37918.0
2020-01-23 10:55:00,134.44,134.46,134.25,134.4,31273.0,119.2206,119.2383,119.0521,119.1851,31273.0
2020-01-23 11:00:00,134.34,134.61,134.26,134.55,43681.0,119.1319,119.3714,119.061,119.3182,43681.0
2020-01-23 11:05:00,134.56,134.7,134.36,134.59,34783.0,119.327,119.4512,119.1497,119.3536,34783.0
2020-01-23 11:10:00,134.61,134.71,134.33,134.35,25368.0,119.3714,119.46,119.1231,119.1408,25368.0
2020-01-23 11:15:00,134.34,134.34,134.13,134.29,29577.0,119.1319,119.1319,118.9457,119.0876,29577.0
2020-01-23 11:20:00,134.28,134.58,134.21,134.56,13515.0,119.0787,119.3448,119.0166,119.327,13515.0
2020-01-23 11:25:00,134.55,134.55,134.23,134.33,14033.0,119.3182,119.3182,119.0344,119.1231,14033.0
2020-01-23 11:30:00,134.33,134.46,134.24,134.31,13010.0,119.1231,119.2383,119.0432,119.1053,13010.0
2020-01-23 11:35:00,134.33,134.67,134.33,134.67,15706.0,119.1231,119.4246,119.1231,119.4246,15706.0
2020-01-23 11:40:00,134.65,134.7,134.48,134.5,12770.0,119.4068,119.4512,119.2561,119.2738,12770.0
2020-01-23 11:45:00,134.5,134.57,134.39,134.41,14677.0,119.2738,119.3359,119.1763,119.194,14677.0
2020-01-23 11:50:00,134.41,134.44,134.11,134.22,17996.0,119.194,119.2206,118.928,119.0255,17996.0
2020-01-23 11:55:00,134.23,134.35,134.1,134.15,19368.0,119.0344,119.1408,118.9191,118.9634,19368.0
2020-01-23 12:00:00,134.19,134.5,134.18,134.49,27477.0,118.9989,119.2738,118.99,119.2649,27477.0
2020-01-23 12:05:00,134.49,134.8,134.4,134.8,13186.0,119.2649,119.5399,119.1851,119.5399,13186.0
2020-01-23 12:10:00,134.8,134.98,134.74,134.95,26259.0,119.5399,119.6995,119.4866,119.6729,26259.0
2020-01-23 12:15:00,134.94,134.97,134.77,134.87,15626.0,119.664,119.6906,119.5132,119.6019,15626.0
2020-01-23 12:20:00,134.89,134.96,134.84,134.89,16758.0,119.6197,119.6817,119.5753,119.6197,16758.0
2020-01-23 12:25:00,134.91,134.91,134.51,134.54,10026.0,119.6374,119.6374,119.2827,119.3093,10026.0
2020-01-23 12:30:00,134.59,134.67,134.22,134.24,28131.0,119.3536,119.4246,119.0255,119.0432,28131.0
2020-01-23 12:35:00,134.24,134.29,134.14,134.25,15703.0,119.0432,119.0876,118.9546,119.0521,15703.0
2020-01-23 12:40:00,134.25,134.25,133.99,134.1,44412.0,119.0521,119.0521,118.8215,118.9191,44412.0
2020-01-23 12:45:00,134.14,134.22,134.05,134.11,12840.0,118.9546,119.0255,118.8748,118.928,12840.0
2020-01-23 12:50:00,134.16,134.27,134.02,134.1,9919.0,118.9723,119.0699,118.8482,118.9191,9919.0
2020-01-23 12:55:00,134.08,134.1,133.98,134.03,41180.0,118.9014,118.9191,118.8127,118.857,41180.0
2020-01-23 13:00:00,134.06,134.06,133.83,133.85,24681.0,118.8836,118.8836,118.6797,118.6974,24681.0
2020-01-23 13:05:00,133.86,133.88,133.53,133.57,32266.0,118.7063,118.724,118.4136,118.4491,32266.0
2020-01-23 13:10:00,133.55,133.64,133.48,133.62,77197.0,118.4314,118.5112,118.3693,118.4934,77197.0
2020-01-23 13:15:00,133.64,133.84,133.58,133.68,20317.0,118.5112,118.6885,118.458,118.5466,20317.0
2020-01-23 13:20:00,133.7,133.94,133.7,133.94,31187.0,118.5644,118.7772,118.5644,118.7772,31187.0
2020-01-23 13:25:00,133.94,133.99,133.77,133.93,27031.0,118.7772,118.8215,118.6265,118.7683,27031.0
2020-01-23 13:30:00,133.95,134.13,133.93,134.03,23270.0,118.7861,118.9457,118.7683,118.857,23270.0
2020-01-23 13:35:00,134.01,134.05,133.89,133.94,19100.0,118.8393,118.8748,118.7329,118.7772,19100.0
2020-01-23 13:40:00,133.96,134.05,133.9,134.01,25012.0,118.7949,118.8748,118.7417,118.8393,25012.0
2020-01-23 13:45:00,134.04,134.14,133.99,134.12,10976.0,118.8659,118.9546,118.8215,118.9368,10976.0
2020-01-23 13:50:00,134.13,134.13,133.94,133.97,18102.0,118.9457,118.9457,118.7772,118.8038,18102.0
2020-01-23 13:55:00,133.97,133.98,133.7,133.76,22273.0,118.8038,118.8127,118.5644,118.6176,22273.0
2020-01-23 14:00:00,133.79,134.02,133.79,133.92,19129.0,118.6442,118.8482,118.6442,118.7595,19129.0
2020-01-23 14:05:00,133.93,133.95,133.74,133.84,17784.0,118.7683,118.7861,118.5999,118.6885,17784.0
2020-01-23 14:10:00,133.81,133.88,133.75,133.83,18937.0,118.6619,118.724,118.6087,118.6797,18937.0
2020-01-23 14:15:00,133.83,133.88,133.67,133.67,18121.0,118.6797,118.724,118.5378,118.5378,18121.0
2020-01-23 14:20:00,133.69,133.73,133.65,133.67,22617.0,118.5555,118.591,118.52,118.5378,22617.0
2020-01-23 14:25:00,133.66,133.67,133.57,133.63,20753.0,118.5289,118.5378,118.4491,118.5023,20753.0
2020-01-23 14:30:00,133.64,133.78,133.62,133.71,20260.0,118.5112,118.6353,118.4934,118.5732,20260.0
2020-01-23 14:35:00,133.72,134.01,133.71,133.99,26254.0,118.5821,118.8393,118.5732,118.8215,26254.0
2020-01-23 14:40:00,133.97,134.26,133.94,134.23,50589.0,118.8038,119.061,118.7772,119.0344,50589.0
2020-01-23 14:45:00,134.22,134.46,134.16,134.43,22027.0,119.0255,119.2383,118.9723,119.2117,22027.0
2020-01-23 14:50:00,134.44,134.61,134.34,134.58,29772.0,119.2206,119.3714,119.1319,119.3448,29772.0
2020-01-23 14:55:00,134.63,134.73,134.51,134.59,14128.0,119.3891,119.4778,119.2827,119.3536,14128.0
2020-01-23 15:00:00,134.57,134.71,134.57,134.61,22534.0,119.3359,119.46,119.3359,119.3714,22534.0
2020-01-23 15:05:00,134.6,134.68,134.54,134.65,16534.0,119.3625,119.4334,119.3093,119.4068,16534.0
2020-01-23 15:10:00,134.63,134.69,134.58,134.67,16999.0,119.3891,119.4423,119.3448,119.4246,16999.0
2020-01-23 15:15:00,134.66,134.69,134.46,134.49,23178.0,119.4157,119.4423,119.2383,119.2649,23178.0
2020-01-23 15:20:00,134.48,134.58,134.46,134.5,17253.0,119.2561,119.3448,119.2383,119.2738,17253.0
2020-01-23 15:25:00,134.5,134.5,134.28,134.43,22761.0,119.2738,119.2738,119.0787,119.2117,22761.0
2020-01-23 15:30:00,134.44,134.68,134.44,134.5,28541.0,119.2206,119.4334,119.2206,119.2738,28541.0
2020-01-23 15:35:00,134.5,134.5,134.23,134.23,38861.0,119.2738,119.2738,119.0344,119.0344,38861.0
2020-01-23 15:40:00,134.25,134.31,134.13,134.21,29543.0,119.0521,119.1053,118.9457,119.0166,29543.0
2020-01-23 15:45:00,134.2,134.38,134.18,134.22,49419.0,119.0078,119.1674,118.99,119.0255,49419.0
2020-01-23 15:50:00,134.22,134.24,134.03,134.16,84357.0,119.0255,119.0432,118.857,118.9723,84357.0
2020-01-23 15:55:00,134.17,134.42,133.99,134.17,152665.0,118.9812,119.2029,118.8215,118.9812,152665.0
2020-01-24 09:30:00,133.84,134.05,133.73,133.93,40283.0,118.6885,118.8748,118.591,118.7683,40283.0
2020-01-24 09:35:00,133.89,134.02,133.61,133.98,20581.0,118.7329,118.8482,118.4846,118.8127,20581.0
2020-01-24 09:40:00,134.02,134.21,133.87,134.09,15893.0,118.8482,119.0166,118.7151,118.9102,15893.0
2020-01-24 09:45:00,134.09,134.14,133.83,133.94,12632.0,118.9102,118.9546,118.6797,118.7772,12632.0
2020-01-24 09:50:00,133.95,134.15,133.92,134.09,15212.0,118.7861,118.9634,118.7595,118.9102,15212.0
2020-01-24 09:55:00,134.08,134.17,133.96,134.12,18729.0,118.9014,118.9812,118.7949,118.9368,18729.0
2020-01-24 10:00:00,134.09,134.37,134.06,134.16,28038.0,118.9102,119.1585,118.8836,118.9723,28038.0
2020-01-24 10:05:00,134.15,134.21,134.05,134.11,20124.0,118.9634,119.0166,118.8748,118.928,20124.0
2020-01-24 10:10:00,134.1,134.21,134.09,134.21,16468.0,118.9191,119.0166,118.9102,119.0166,16468.0
2020-01-24 10:15:00,134.2,134.38,134.09,134.09,15455.0,119.0078,119.1674,118.9102,118.9102,15455.0
2020-01-24 10:20:00,134.09,134.18,134.0,134.08,12878.0,118.9102,118.99,118.8304,118.9014,12878.0
2020-01-24 10:25:00,134.08,134.22,134.0,134.07,27176.0,118.9014,119.0255,118.8304,118.8925,27176.0
2020-01-24 10:30:00,134.08,134.49,134.07,134.31,14516.0,118.9014,119.2649,118.8925,119.1053,14516.0
2020-01-24 10:35:00,134.3,134.37,134.17,134.35,22565.0,119.0965,119.1585,118.9812,119.1408,22565.0
2020-01-24 10:40:00,134.33,134.36,134.12,134.18,12367.0,119.1231,119.1497,118.9368,118.99,12367.0
2020-01-24 10:45:00,134.18,134.25,134.09,134.11,18188.0,118.99,119.0521,118.9102,118.928,18188.0
2020-01-24 10:50:00,134.09,134.16,134.01,134.06,17776.0,118.9102,118.9723,118.8393,118.8836,17776.0
2020-01-24 10:55:00,134.1,134.28,134.08,134.26,20313.0,118.9191,119.0787,118.9014,119.061,20313.0
2020-01-24 11:00:00,134.23,134.38,134.19,134.31,14247.0,119.0344,119.1674,118.9989,119.1053,14247.0
2020-01-24 11:05:00,134.3,134.41,134.21,134.33,15989.0,119.0965,119.194,119.0166,119.1231,15989.0
2020-01-24 11:10:00,134.31,134.4,134.29,134.38,8841.0,119.1053,119.1851,119.0876,119.1674,8841.0
2020-01-24 11:15:00,134.38,134.4,133.97,134.01,19910.0,119.1674,119.1851,118.8038,118.8393,19910.0
2020-01-24 11:20:00,133.98,134.19,133.89,133.9,12322.0,118.8127,118.9989,118.7329,118.7417,12322.0
2020-01-24 11:25:00,133.92,134.02,133.83,133.99,10109.0,118.7595,118.8482,118.6797,118.8215,10109.0
2020-01-24 11:30:00,133.98,134.02,133.88,133.98,11566.0,118.8127,118.8482,118.724,118.8127,11566.0
2020-01-24 11:35:00,133.98,134.06,133.88,133.9,6546.0,118.8127,118.8836,118.724,118.7417,6546.0
2020-01-24 11:40:00,133.96,133.99,133.8,133.91,8311.0,118.7949,118.8215,118.6531,118.7506,8311.0
2020-01-24 11:45:00,133.93,134.22,133.92,134.0,11391.0,118.7683,119.0255,118.7595,118.8304,11391.0
2020-01-24 11:50:00,134.0,134.12,133.9,134.07,5422.0,118.8304,118.9368,118.7417,118.8925,5422.0
2020-01-24 11:55:00,134.07,134.07,133.94,134.03,5386.0,118.8925,118.8925,118.7772,118.857,5386.0
2020-01-24 12:00:00,134.01,134.06,133.88,133.91,8561.0,118.8393,118.8836,118.724,118.7506,8561.0
2020-01-24 12:05:00,133.9,133.94,133.81,133.85,9056.0,118.7417,118.7772,118.6619,118.6974,9056.0
2020-01-24 12:10:00,133.85,134.07,133.85,134.07,5572.0,118.6974,118.8925,118.6974,118.8925,5572.0
2020-01-24 12:15:00,134.06,134.17,133.97,133.98,15988.0,118.8836,118.9812,118.8038,118.8127,15988.0
2020-01-24 12:20:00,134.01,134.41,133.99,134.38,17049.0,118.8393,119.194,118.8215,119.1674,17049.0
2020-01-24 12:25:00,134.41,134.42,134.23,134.4,13386.0,119.194,119.2029,119.0344,119.1851,13386.0
2020-01-24 12:30:00,134.43,134.63,134.42,134.63,6275.0,119.2117,119.3891,119.2029,119.3891,6275.0
2020-01-24 12:35:00,134.63,134.64,134.52,134.57,8407.0,119.3891,119.398,119.2915,119.3359,8407.0
2020-01-24 12:40:00,134.57,134.88,134.57,134.65,14303.0,119.3359,119.6108,119.3359,119.4068,14303.0
2020-01-24 12:45:00,134.67,134.67,134.53,134.63,9835.0,119.4246,119.4246,119.3004,119.3891,9835.0
2020-01-24 12:50:00,134.62,134.62,134.51,134.59,5318.0,119.3802,119.3802,119.2827,119.3536,5318.0
2020-01-24 12:55:00,134.59,134.62,134.53,134.62,4936.0,119.3536,119.3802,119.3004,119.3802,4936.0
2020-01-24 13:00:00,134.6,134.6,134.3,134.3,7492.0,119.3625,119.3625,119.0965,119.0965,7492.0
2020-01-24 13:05:00,134.33,134.38,134.24,134.28,6000.0,119.1231,119.1674,119.0432,119.0787,6000.0
2020-01-24 13:10:00,134.3,134.3,134.13,134.2,4959.0,119.0965,119.0965,118.9457,119.0078,4959.0
2020-01-24 13:15:00,134.21,134.35,134.21,134.24,15088.0,119.0166,119.1408,119.0166,119.0432,15088.0
2020-01-24 13:20:00,134.25,134.51,134.24,134.49,8641.0,119.0521,119.2827,119.0432,119.2649,8641.0
2020-01-24 13:25:00,134.49,134.51,134.36,134.37,5101.0,119.2649,119.2827,119.1497,119.1585,5101.0
2020-01-24 13:30:00,134.35,134.4,134.29,134.38,8014.0,119.1408,119.1851,119.0876,119.1674,8014.0
2020-01-24 13:35:00,134.38,134.56,134.38,134.5,8393.0,119.1674,119.327,119.1674,119.2738,8393.0
2020-01-24 13:40:00,134.43,134.47,134.32,134.44,10645.0,119.2117,119.2472,119.1142,119.2206,10645.0
2020-01-24 13:45:00,134.42,134.56,134.37,134.37,8071.0,119.2029,119.327,119.1585,119.1585,8071.0
2020-01-24 13:50:00,134.4,134.48,134.32,134.47,7235.0,119.1851,119.2561,119.1142,119.2472,7235.0
2020-01-24 13:55:00,134.45,134.46,134.3,134.35,10294.0,119.2295,119.2383,119.0965,119.1408,10294.0
2020-01-24 14:00:00,134.31,134.33,134.13,134.25,8582.0,119.1053,119.1231,118.9457,119.0521,8582.0
2020-01-24 14:05:00,134.27,134.42,134.27,134.42,9579.0,119.0699,119.2029,119.0699,119.2029,9579.0
2020-01-24 14:10:00,134.43,134.44,134.3,134.38,10269.0,119.2117,119.2206,119.0965,119.1674,10269.0
2020-01-24 14:15:00,134.36,134.45,134.19,134.19,11915.0,119.1497,119.2295,118.9989,118.9989,11915.0
2020-01-24 14:20:00,134.19,134.24,134.08,134.18,11423.0,118.9989,119.0432,118.9014,118.99,11423.0
2020-01-24 14:25:00,134.19,134.36,134.19,134.28,9023.0,118.9989,119.1497,118.9989,119.0787,9023.0
2020-01-24 14:30:00,134.3,134.47,134.29,134.41,6245.0,119.0965,119.2472,119.0876,119.194,6245.0
2020-01-24 14:35:00,134.41,134.46,134.13,134.28,13771.0,119.194,119.2383,118.9457,119.0787,13771.0
2020-01-24 14:40:00,134.32,134.36,134.11,134.11,11233.0,119.1142,119.1497,118.928,118.928,11233.0
2020-01-24 14:45:00,134.14,134.23,134.07,134.2,14069.0,118.9546,119.0344,118.8925,119.0078,14069.0
2020-01-24 14:50:00,134.17,134.29,134.11,134.21,16486.0,118.9812,119.0876,118.928,119.0166,16486.0
2020-01-24 14:55:00,134.23,134.41,134.18,134.39,20567.0,119.0344,119.194,118.99,119.1763,20567.0
2020-01-24 15:00:00,134.42,134.42,134.26,134.34,16434.0,119.2029,119.2029,119.061,119.1319,16434.0
2020-01-24 15:05:00,134.38,134.45,134.19,134.26,11263.0,119.1674,119.2295,118.9989,119.061,11263.0
2020-01-24 15:10:00,134.28,134.31,134.13,134.22,39764.0,119.0787,119.1053,118.9457,119.0255,39764.0
2020-01-24 15:15:00,134.26,134.42,134.22,134.4,13724.0,119.061,119.2029,119.0255,119.1851,13724.0
2020-01-24 15:20:00,134.42,134.65,134.4,134.65,13259.0,119.2029,119.4068,119.1851,119.4068,13259.0
2020-01-24 15:25:00,134.66,134.71,134.59,134.59,17711.0,119.4157,119.46,119.3536,119.3536,17711.0
2020-01-24 15:30:00,134.58,134.6,134.25,134.38,20729.0,119.3448,119.3625,119.0521,119.1674,20729.0
2020-01-24 15:35:00,134.38,134.52,134.26,134.26,25999.0,119.1674,119.2915,119.061,119.061,25999.0
2020-01-24 15:40:00,134.27,134.33,134.15,134.31,24880.0,119.0699,119.1231,118.9634,119.1053,24880.0
2020-01-24 15:45:00,134.32,134.45,134.29,134.42,24046.0,119.1142,119.2295,119.0876,119.2029,24046.0
2020-01-24 15:50:00,134.41,134.68,134.37,134.68,45522.0,119.194,119.4334,119.1585,119.4334,45522.0
2020-01-24 15:55:00,134.68,134.83,134.56,134.82,107867.0,119.4334,119.5665,119.327,119.5576,107867.0
2020-01-27 09:30:00,134.35,135.75,133.56,135.12,75853.0,119.1408,120.3823,118.4402,119.8236,75853.0
2020-01-27 09:35:00,135.08,135.46,134.67,134.71,28193.0,119.7882,120.1251,119.4246,119.46,28193.0
2020-01-27 09:40:00,134.65,135.0,134.64,134.81,17097.0,119.4068,119.7172,119.398,119.5487,17097.0
2020-01-27 09:45:00,134.89,135.18,134.88,135.16,9642.0,119.6197,119.8768,119.6108,119.8591,9642.0
2020-01-27 09:50:00,135.09,135.12,134.64,134.83,13906.0,119.797,119.8236,119.398,119.5665,13906.0
2020-01-27 09:55:00,134.81,134.85,134.54,134.64,10580.0,119.5487,119.5842,119.3093,119.398,10580.0
2020-01-27 10:00:00,134.68,134.69,134.21,134.26,17180.0,119.4334,119.4423,119.0166,119.061,17180.0
2020-01-27 10:05:00,134.22,134.4,134.16,134.37,11596.0,119.0255,119.1851,118.9723,119.1585,11596.0
2020-01-27 10:10:00,134.3,134.57,134.14,134.5,16276.0,119.0965,119.3359,118.9546,119.2738,16276.0
2020-01-27 10:15:00,134.46,134.47,134.19,134.19,8785.0,119.2383,119.2472,118.9989,118.9989,8785.0
2020-01-27 10:20:00,134.26,134.34,134.13,134.22,13350.0,119.061,119.1319,118.9457,119.0255,13350.0
2020-01-27 10:25:00,134.18,134.49,134.12,134.49,8017.0,118.99,119.2649,118.9368,119.2649,8017.0
2020-01-27 10:30:00,134.48,134.58,134.43,134.55,13242.0,119.2561,119.3448,119.2117,119.3182,13242.0
2020-01-27 10:35:00,134.58,134.83,134.49,134.83,16674.0,119.3448,119.5665,119.2649,119.5665,16674.0
2020-01-27 10:40:00,134.83,134.83,134.71,134.75,14300.0,119.5665,119.5665,119.46,119.4955,14300.0
2020-01-27 10:45:00,134.77,134.78,134.61,134.62,6053.0,119.5132,119.5221,119.3714,119.3802,6053.0
2020-01-27 10:50:00,134.64,134.67,134.36,134.36,17313.0,119.398,119.4246,119.1497,119.1497,17313.0
2020-01-27 10:55:00,134.36,134.67,134.35,134.55,11932.0,119.1497,119.4246,119.1408,119.3182,11932.0
2020-01-27 11:00:00,134.55,134.68,134.48,134.68,6035.0,119.3182,119.4334,119.2561,119.4334,6035.0
2020-01-27 11:05:00,134.7,134.75,134.6,134.64,12821.0,119.4512,119.4955,119.3625,119.398,12821.0
2020-01-27 11:10:00,134.62,134.63,134.52,134.54,8473.0,119.3802,119.3891,119.2915,119.3093,8473.0
2020-01-27 11:15:00,134.53,134.53,134.35,134.36,7432.0,119.3004,119.3004,119.1408,119.1497,7432.0
2020-01-27 11:20:00,134.34,134.66,134.32,134.57,17814.0,119.1319,119.4157,119.1142,119.3359,17814.0
2020-01-27 11:25:00,134.57,134.83,134.51,134.74,13304.0,119.3359,119.5665,119.2827,119.4866,13304.0
2020-01-27 11:30:00,134.74,134.82,134.44,134.55,12691.0,119.4866,119.5576,119.2206,119.3182,12691.0
2020-01-27 11:35:00,134.56,134.82,134.55,134.81,9656.0,119.327,119.5576,119.3182,119.5487,9656.0
2020-01-27 11:40:00,134.83,134.93,134.77,134.9,12992.0,119.5665,119.6551,119.5132,119.6285,12992.0
2020-01-27 11:45:00,134.84,134.87,134.7,134.73,5312.0,119.5753,119.6019,119.4512,119.4778,5312.0
2020-01-27 11:50:00,134.65,134.73,134.59,134.68,8507.0,119.4068,119.4778,119.3536,119.4334,8507.0
2020-01-27 11:55:00,134.63,134.69,134.58,134.58,9245.0,119.3891,119.4423,119.3448,119.3448,9245.0
2020-01-27 12:00:00,134.57,134.69,134.56,134.63,11195.0,119.3359,119.4423,119.327,119.3891,11195.0
2020-01-27 12:05:00,134.63,134.78,134.62,134.74,36873.0,119.3891,119.5221,119.3802,119.4866,36873.0
2020-01-27 12:10:00,134.75,134.83,134.61,134.65,35930.0,119.4955,119.5665,119.3714,119.4068,35930.0
2020-01-27 12:15:00,134.67,134.72,134.41,134.53,19378.0,119.4246,119.4689,119.194,119.3004,19378.0
2020-01-27 12:20:00,134.54,134.54,134.35,134.38,9350.0,119.3093,119.3093,119.1408,119.1674,9350.0
2020-01-27 12:25:00,134.37,134.43,134.34,134.39,10427.0,119.1585,119.2117,119.1319,119.1763,10427.0
2020-01-27 12:30:00,134.41,134.42,134.34,134.34,5427.0,119.194,119.2029,119.1319,119.1319,5427.0
2020-01-27 12:35:00,134.37,134.37,134.31,134.36,4335.0,119.1585,119.1585,119.1053,119.1497,4335.0
2020-01-27 12:40:00,134.34,134.49,134.32,134.45,6043.0,119.1319,119.2649,119.1142,119.2295,6043.0
2020-01-27 12:45:00,134.44,134.46,134.35,134.35,7436.0,119.2206,119.2383,119.1408,119.1408,7436.0
2020-01-27 12:50:00,134.35,134.37,134.21,134.21,4424.0,119.1408,119.1585,119.0166,119.0166,4424.0
2020-01-27 12:55:00,134.21,134.21,134.08,134.11,3147.0,119.0166,119.0166,118.9014,118.928,3147.0
2020-01-27 13:00:00,134.1,134.26,134.09,134.2,6542.0,118.9191,119.061,118.9102,119.0078,6542.0
2020-01-27 13:05:00,134.21,134.21,134.04,134.04,6912.0,119.0166,119.0166,118.8659,118.8659,6912.0
2020-01-27 13:10:00,134.02,134.04,133.95,133.95,4517.0,118.8482,118.8659,118.7861,118.7861,4517.0
2020-01-27 13:15:00,133.97,134.14,133.97,134.1,7835.0,118.8038,118.9546,118.8038,118.9191,7835.0
2020-01-27 13:20:00,134.12,134.3,134.12,134.17,7788.0,118.9368,119.0965,118.9368,118.9812,7788.0
2020-01-27 13:25:00,134.14,134.31,134.12,134.29,4461.0,118.9546,119.1053,118.9368,119.0876,4461.0
2020-01-27 13:30:00,134.31,134.41,134.27,134.33,6572.0,119.1053,119.194,119.0699,119.1231,6572.0
2020-01-27 13:35:00,134.31,134.42,134.3,134.34,4517.0,119.1053,119.2029,119.0965,119.1319,4517.0
2020-01-27 13:40:00,134.32,134.37,134.27,134.28,5418.0,119.1142,119.1585,119.0699,119.0787,5418.0
2020-01-27 13:45:00,134.29,134.35,134.27,134.32,4054.0,119.0876,119.1408,119.0699,119.1142,4054.0
2020-01-27 13:50:00,134.31,134.33,134.21,134.22,5409.0,119.1053,119.1231,119.0166,119.0255,5409.0
2020-01-27 13:55:00,134.18,134.27,134.13,134.15,4320.0,118.99,119.0699,118.9457,118.9634,4320.0
2020-01-27 14:00:00,134.16,134.17,134.01,134.03,4077.0,118.9723,118.9812,118.8393,118.857,4077.0
2020-01-27 14:05:00,134.03,134.26,134.01,134.26,5878.0,118.857,119.061,118.8393,119.061,5878.0
2020-01-27 14:10:00,134.29,134.34,134.23,134.31,5141.0,119.0876,119.1319,119.0344,119.1053,5141.0
2020-01-27 14:15:00,134.31,134.42,134.26,134.29,9874.0,119.1053,119.2029,119.061,119.0876,9874.0
2020-01-27 14:20:00,134.32,134.34,134.16,134.19,3318.0,119.1142,119.1319,118.9723,118.9989,3318.0
2020-01-27 14:25:00,134.21,134.29,134.15,134.29,5530.0,119.0166,119.0876,118.9634,119.0876,5530.0
2020-01-27 14:30:00,134.29,134.41,134.29,134.34,6441.0,119.0876,119.194,119.0876,119.1319,6441.0
2020-01-27 14:35:00,134.37,134.45,134.32,134.44,3250.0,119.1585,119.2295,119.1142,119.2206,3250.0
2020-01-27 14:40:00,134.46,134.49,134.37,134.42,7597.0,119.2383,119.2649,119.1585,119.2029,7597.0
2020-01-27 14:45:00,134.42,134.44,134.34,134.36,4930.0,119.2029,119.2206,119.1319,119.1497,4930.0
2020-01-27 14:50:00,134.35,134.43,134.35,134.4,8576.0,119.1408,119.2117,119.1408,119.1851,8576.0
2020-01-27 14:55:00,134.41,134.51,134.4,134.5,9411.0,119.194,119.2827,119.1851,119.2738,9411.0
2020-01-27 15:00:00,134.45,134.61,134.44,134.53,12653.0,119.2295,119.3714,119.2206,119.3004,12653.0
2020-01-27 15:05:00,134.51,134.55,134.36,134.36,16971.0,119.2827,119.3182,119.1497,119.1497,16971.0
2020-01-27 15:10:00,134.35,134.36,134.19,134.2,6376.0,119.1408,119.1497,118.9989,119.0078,6376.0
2020-01-27 15:15:00,134.22,134.28,134.19,134.22,8955.0,119.0255,119.0787,118.9989,119.0255,8955.0
2020-01-27 15:20:00,134.24,134.29,134.14,134.15,9805.0,119.0432,119.0876,118.9546,118.9634,9805.0
2020-01-27 15:25:00,134.15,134.24,134.11,134.17,8250.0,118.9634,119.0432,118.928,118.9812,8250.0
2020-01-27 15:30:00,134.17,134.17,133.95,133.97,13869.0,118.9812,118.9812,118.7861,118.8038,13869.0
2020-01-27 15:35:00,133.95,134.09,133.92,134.09,13287.0,118.7861,118.9102,118.7595,118.9102,13287.0
2020-01-27 15:40:00,134.09,134.2,134.09,134.17,12894.0,118.9102,119.0078,118.9102,118.9812,12894.0
2020-01-27 15:45:00,134.19,134.23,133.97,133.98,22732.0,118.9989,119.0344,118.8038,118.8127,22732.0
2020-01-27 15:50:00,133.96,133.98,133.79,133.79,28517.0,118.7949,118.8127,118.6442,118.6442,28517.0
2020-01-27 15:55:00,133.78,133.9,133.7,133.71,69455.0,118.6353,118.7417,118.5644,118.5732,69455.0
2020-01-28 09:30:00,134.49,134.86,134.45,134.67,14845.0,119.2649,119.5931,119.2295,119.4246,14845.0
2020-01-28 09:35:00,134.65,135.04,134.64,135.04,8387.0,119.4068,119.7527,119.398,119.7527,8387.0
2020-01-28 09:40:00,135.1,135.1,134.67,134.84,5782.0,119.8059,119.8059,119.4246,119.5753,5782.0
2020-01-28 09:45:00,134.77,134.89,134.73,134.79,8383.0,119.5132,119.6197,119.4778,119.531,8383.0
2020-01-28 09:50:00,134.84,134.97,134.73,134.83,15662.0,119.5753,119.6906,119.4778,119.5665,15662.0
2020-01-28 09:55:00,134.89,134.96,134.77,134.96,7756.0,119.6197,119.6817,119.5132,119.6817,7756.0
2020-01-28 10:00:00,134.96,135.1,134.81,134.82,19338.0,119.6817,119.8059,119.5487,119.5576,19338.0
2020-01-28 10:05:00,134.87,134.95,134.76,134.77,12128.0,119.6019,119.6729,119.5044,119.5132,12128.0
2020-01-28 10:10:00,134.81,134.9,134.64,134.69,26618.0,119.5487,119.6285,119.398,119.4423,26618.0
2020-01-28 10:15:00,134.73,134.73,134.49,134.52,16078.0,119.4778,119.4778,119.2649,119.2915,16078.0
2020-01-28 10:20:00,134.5,134.76,134.49,134.76,15551.0,119.2738,119.5044,119.2649,119.5044,15551.0
2020-01-28 10:25:00,134.79,134.9,134.69,134.78,25722.0,119.531,119.6285,119.4423,119.5221,25722.0
2020-01-28 10:30:00,134.8,134.8,134.55,134.66,17382.0,119.5399,119.5399,119.3182,119.4157,17382.0
2020-01-28 10:35:00,134.65,134.66,134.44,134.46,10800.0,119.4068,119.4157,119.2206,119.2383,10800.0
2020-01-28 10:40:00,134.49,134.57,134.41,134.46,5169.0,119.2649,119.3359,119.194,119.2383,5169.0
2020-01-28 10:45:00,134.52,134.6,134.47,134.49,7319.0,119.2915,119.3625,119.2472,119.2649,7319.0
2020-01-28 10:50:00,134.48,134.67,134.47,134.67,8875.0,119.2561,119.4246,119.2472,119.4246,8875.0
2020-01-28 10:55:00,134.67,134.9,134.67,134.9,5632.0,119.4246,119.6285,119.4246,119.6285,5632.0
2020-01-28 11:00:00,134.94,134.99,134.74,134.77,10088.0,119.664,119.7083,119.4866,119.5132,10088.0
2020-01-28 11:05:00,134.78,134.88,134.76,134.76,3062.0,119.5221,119.6108,119.5044,119.5044,3062.0
2020-01-28 11:10:00,134.79,134.9,134.75,134.77,4150.0,119.531,119.6285,119.4955,119.5132,4150.0
2020-01-28 11:15:00,134.79,134.88,134.78,134.82,5719.0,119.531,119.6108,119.5221,119.5576,5719.0
2020-01-28 11:20:00,134.83,134.9,134.78,134.88,4612.0,119.5665,119.6285,119.5221,119.6108,4612.0
2020-01-28 11:25:00,134.89,134.92,134.76,134.8,5748.0,119.6197,119.6463,119.5044,119.5399,5748.0
2020-01-28 11:30:00,134.78,134.83,134.75,134.81,2948.0,119.5221,119.5665,119.4955,119.5487,2948.0
2020-01-28 11:35:00,134.79,134.81,134.67,134.67,2894.0,119.531,119.5487,119.4246,119.4246,2894.0
2020-01-28 11:40:00,134.65,134.72,134.64,134.65,4200.0,119.4068,119.4689,119.398,119.4068,4200.0
2020-01-28 11:45:00,134.63,134.66,134.6,134.65,5361.0,119.3891,119.4157,119.3625,119.4068,5361.0
2020-01-28 11:50:00,134.66,134.81,134.66,134.78,6067.0,119.4157,119.5487,119.4157,119.5221,6067.0
2020-01-28 11:55:00,134.79,134.94,134.79,134.92,5050.0,119.531,119.664,119.531,119.6463,5050.0
2020-01-28 12:00:00,134.9,134.94,134.81,134.87,3860.0,119.6285,119.664,119.5487,119.6019,3860.0
2020-01-28 12:05:00,134.87,134.96,134.83,134.93,7195.0,119.6019,119.6817,119.5665,119.6551,7195.0
2020-01-28 12:10:00,134.93,134.97,134.89,134.89,3750.0,119.6551,119.6906,119.6197,119.6197,3750.0
2020-01-28 12:15:00,134.92,135.02,134.92,135.0,11471.0,119.6463,119.7349,119.6463,119.7172,11471.0
2020-01-28 12:20:00,135.02,135.07,134.94,134.94,5400.0,119.7349,119.7793,119.664,119.664,5400.0
2020-01-28 12:25:00,134.93,134.93,134.82,134.88,5910.0,119.6551,119.6551,119.5576,119.6108,5910.0
2020-01-28 12:30:00,134.87,134.87,134.77,134.78,2629.0,119.6019,119.6019,119.5132,119.5221,2629.0
2020-01-28 12:35:00,134.79,134.84,134.79,134.79,6546.0,119.531,119.5753,119.531,119.531,6546.0
2020-01-28 12:40:00,134.79,134.86,134.74,134.84,4701.0,119.531,119.5931,119.4866,119.5753,4701.0
2020-01-28 12:45:00,134.85,134.91,134.84,134.9,3900.0,119.5842,119.6374,119.5753,119.6285,3900.0
2020-01-28 12:50:00,134.93,134.95,134.83,134.85,5099.0,119.6551,119.6729,119.5665,119.5842,5099.0
2020-01-28 12:55:00,134.86,134.86,134.79,134.83,3324.0,119.5931,119.5931,119.531,119.5665,3324.0
2020-01-28 13:00:00,134.85,134.85,134.75,134.75,2853.0,119.5842,119.5842,119.4955,119.4955,2853.0
2020-01-28 13:05:00,134.75,134.77,134.72,134.74,13745.0,119.4955,119.5132,119.4689,119.4866,13745.0
2020-01-28 13:10:00,134.74,134.85,134.73,134.82,4394.0,119.4866,119.5842,119.4778,119.5576,4394.0
2020-01-28 13:15:00,134.81,134.84,134.79,134.81,2400.0,119.5487,119.5753,119.531,119.5487,2400.0
2020-01-28 13:20:00,134.83,134.84,134.76,134.84,3652.0,119.5665,119.5753,119.5044,119.5753,3652.0
2020-01-28 13:25:00,134.83,134.84,134.8,134.83,2260.0,119.5665,119.5753,119.5399,119.5665,2260.0
2020-01-28 13:30:00,134.81,134.83,134.72,134.73,4970.0,119.5487,119.5665,119.4689,119.4778,4970.0
2020-01-28 13:35:00,134.73,134.74,134.67,134.7,3754.0,119.4778,119.4866,119.4246,119.4512,3754.0
2020-01-28 13:40:00,134.68,134.71,134.65,134.69,9129.0,119.4334,119.46,119.4068,119.4423,9129.0
2020-01-28 13:45:00,134.68,134.79,134.68,134.77,2485.0,119.4334,119.531,119.4334,119.5132,2485.0
2020-01-28 13:50:00,134.78,134.8,134.76,134.79,2170.0,119.5221,119.5399,119.5044,119.531,2170.0
2020-01-28 13:55:00,134.78,134.81,134.77,134.8,5312.0,119.5221,119.5487,119.5132,119.5399,5312.0
2020-01-28 14:00:00,134.81,134.83,134.72,134.73,4909.0,119.5487,119.5665,119.4689,119.4778,4909.0
2020-01-28 14:05:00,134.73,134.73,134.64,134.69,6038.0,119.4778,119.4778,119.398,119.4423,6038.0
2020-01-28 14:10:00,134.71,134.79,134.7,134.78,8908.0,119.46,119.531,119.4512,119.5221,8908.0
2020-01-28 14:15:00,134.78,134.89,134.78,134.85,7884.0,119.5221,119.6197,119.5221,119.5842,7884.0
2020-01-28 14:20:00,134.82,134.85,134.77,134.81,5701.0,119.5576,119.5842,119.5132,119.5487,5701.0
2020-01-28 14:25:00,134.81,134.81,134.76,134.76,3118.0,119.5487,119.5487,119.5044,119.5044,3118.0
2020-01-28 14:30:00,134.77,134.82,134.74,134.82,6615.0,119.5132,119.5576,119.4866,119.5576,6615.0
2020-01-28 14:35:00,134.84,134.89,134.79,134.81,7924.0,119.5753,119.6197,119.531,119.5487,7924.0
2020-01-28 14:40:00,134.83,134.91,134.81,134.91,7878.0,119.5665,119.6374,119.5487,119.6374,7878.0
2020-01-28 14:45:00,134.9,134.91,134.77,134.77,5717.0,119.6285,119.6374,119.5132,119.5132,5717.0
2020-01-28 14:50:00,134.75,134.76,134.69,134.69,5752.0,119.4955,119.5044,119.4423,119.4423,5752.0
2020-01-28 14:55:00,134.71,134.74,134.64,134.66,5806.0,119.46,119.4866,119.398,119.4157,5806.0
2020-01-28 15:00:00,134.66,134.69,134.62,134.63,17308.0,119.4157,119.4423,119.3802,119.3891,17308.0
2020-01-28 15:05:00,134.64,134.66,134.55,134.58,10568.0,119.398,119.4157,119.3182,119.3448,10568.0
2020-01-28 15:10:00,134.58,134.63,134.55,134.58,12186.0,119.3448,119.3891,119.3182,119.3448,12186.0
2020-01-28 15:15:00,134.58,134.61,134.51,134.59,10060.0,119.3448,119.3714,119.2827,119.3536,10060.0
2020-01-28 15:20:00,134.61,134.72,134.59,134.69,10033.0,119.3714,119.4689,119.3536,119.4423,10033.0
2020-01-28 15:25:00,134.68,134.71,134.64,134.69,14234.0,119.4334,119.46,119.398,119.4423,14234.0
2020-01-28 15:30:00,134.7,134.72,134.6,134.64,16372.0,119.4512,119.4689,119.3625,119.398,16372.0
2020-01-28 15:35:00,134.65,134.71,134.5,134.5,12887.0,119.4068,119.46,119.2738,119.2738,12887.0
2020-01-28 15:40:00,134.52,134.59,134.49,134.58,21819.0,119.2915,119.3536,119.2649,119.3448,21819.0
2020-01-28 15:45:00,134.57,134.61,134.5,134.59,24735.0,119.3359,119.3714,119.2738,119.3536,24735.0
2020-01-28 15:50:00,134.59,134.59,134.47,134.52,32435.0,119.3536,119.3536,119.2472,119.2915,32435.0
2020-01-28 15:55:00,134.52,134.6,134.34,134.42,64459.0,119.2915,119.3625,119.1319,119.2029,64459.0
2020-01-29 09:30:00,134.5,134.54,133.92,133.92,24115.0,119.2738,119.3093,118.7595,118.7595,24115.0
2020-01-29 09:35:00,133.83,134.2,133.83,134.2,10515.0,118.6797,119.0078,118.6797,119.0078,10515.0
2020-01-29 09:40:00,134.34,134.38,134.04,134.25,6120.0,119.1319,119.1674,118.8659,119.0521,6120.0
2020-01-29 09:45:00,134.28,134.29,134.1,134.21,5983.0,119.0787,119.0876,118.9191,119.0166,5983.0
2020-01-29 09:50:00,134.28,134.31,134.12,134.18,5359.0,119.0787,119.1053,118.9368,118.99,5359.0
2020-01-29 09:55:00,134.11,134.11,133.76,133.88,13786.0,118.928,118.928,118.6176,118.724,13786.0
2020-01-29 10:00:00,133.89,134.02,133.81,133.84,26948.0,118.7329,118.8482,118.6619,118.6885,26948.0
2020-01-29 10:05:00,133.9,134.0,133.82,133.96,6311.0,118.7417,118.8304,118.6708,118.7949,6311.0
2020-01-29 10:10:00,133.91,133.97,133.7,133.75,4849.0,118.7506,118.8038,118.5644,118.6087,4849.0
2020-01-29 10:15:00,133.81,133.89,133.69,133.69,5697.0,118.6619,118.7329,118.5555,118.5555,5697.0
2020-01-29 10:20:00,133.75,133.8,133.62,133.71,6058.0,118.6087,118.6531,118.4934,118.5732,6058.0
2020-01-29 10:25:00,133.67,134.01,133.61,133.91,11412.0,118.5378,118.8393,118.4846,118.7506,11412.0
2020-01-29 10:30:00,133.98,134.08,133.95,134.03,2967.0,118.8127,118.9014,118.7861,118.857,2967.0
2020-01-29 10:35:00,134.05,134.14,133.94,134.14,4653.0,118.8748,118.9546,118.7772,118.9546,4653.0
2020-01-29 10:40:00,134.1,134.14,133.92,133.93,2643.0,118.9191,118.9546,118.7595,118.7683,2643.0
2020-01-29 10:45:00,133.93,134.05,133.82,134.02,4286.0,118.7683,118.8748,118.6708,118.8482,4286.0
2020-01-29 10:50:00,134.01,134.12,133.96,133.96,4180.0,118.8393,118.9368,118.7949,118.7949,4180.0
2020-01-29 10:55:00,134.0,134.03,133.96,133.98,2150.0,118.8304,118.857,118.7949,118.8127,2150.0
2020-01-29 11:00:00,133.99,134.09,133.97,134.03,7307.0,118.8215,118.9102,118.8038,118.857,7307.0
2020-01-29 11:05:00,134.02,134.07,133.98,134.07,3688.0,118.8482,118.8925,118.8127,118.8925,3688.0
2020-01-29 11:10:00,134.05,134.07,133.99,134.07,1778.0,118.8748,118.8925,118.8215,118.8925,1778.0
2020-01-29 11:15:00,134.08,134.1,133.94,134.0,3901.0,118.9014,118.9191,118.7772,118.8304,3901.0
2020-01-29 11:20:00,134.01,134.14,134.0,134.13,5208.0,118.8393,118.9546,118.8304,118.9457,5208.0
2020-01-29 11:25:00,134.14,134.18,134.11,134.11,2481.0,118.9546,118.99,118.928,118.928,2481.0
2020-01-29 11:30:00,134.12,134.15,134.01,134.01,5000.0,118.9368,118.9634,118.8393,118.8393,5000.0
2020-01-29 11:35:00,134.01,134.09,134.01,134.05,4301.0,118.8393,118.9102,118.8393,118.8748,4301.0
2020-01-29 11:40:00,134.05,134.05,133.93,133.94,4900.0,118.8748,118.8748,118.7683,118.7772,4900.0
2020-01-29 11:45:00,133.96,134.01,133.92,133.98,3809.0,118.7949,118.8393,118.7595,118.8127,3809.0
2020-01-29 11:50:00,133.98,134.04,133.97,133.99,4620.0,118.8127,118.8659,118.8038,118.8215,4620.0
2020-01-29 11:55:00,134.0,134.13,134.0,134.07,3797.0,118.8304,118.9457,118.8304,118.8925,3797.0
2020-01-29 12:00:00,134.09,134.1,133.95,134.0,4601.0,118.9102,118.9191,118.7861,118.8304,4601.0
2020-01-29 12:05:00,134.03,134.08,133.99,134.01,2910.0,118.857,118.9014,118.8215,118.8393,2910.0
2020-01-29 12:10:00,133.99,134.06,133.97,134.04,3208.0,118.8215,118.8836,118.8038,118.8659,3208.0
2020-01-29 12:15:00,134.02,134.02,133.92,133.96,3723.0,118.8482,118.8482,118.7595,118.7949,3723.0
2020-01-29 12:20:00,133.94,133.98,133.92,133.93,5300.0,118.7772,118.8127,118.7595,118.7683,5300.0
2020-01-29 12:25:00,133.95,133.99,133.92,133.99,1701.0,118.7861,118.8215,118.7595,118.8215,1701.0
2020-01-29 12:30:00,133.98,133.99,133.93,133.95,5696.0,118.8127,118.8215,118.7683,118.7861,5696.0
2020-01-29 12:35:00,133.95,133.98,133.87,133.89,15800.0,118.7861,118.8127,118.7151,118.7329,15800.0
2020-01-29 12:40:00,133.89,133.89,133.74,133.76,4414.0,118.7329,118.7329,118.5999,118.6176,4414.0
2020-01-29 12:45:00,133.76,133.84,133.74,133.81,4634.0,118.6176,118.6885,118.5999,118.6619,4634.0
2020-01-29 12:50:00,133.8,133.88,133.8,133.88,1985.0,118.6531,118.724,118.6531,118.724,1985.0
2020-01-29 12:55:00,133.89,133.95,133.86,133.95,5231.0,118.7329,118.7861,118.7063,118.7861,5231.0
2020-01-29 13:00:00,133.96,133.98,133.9,133.9,3489.0,118.7949,118.8127,118.7417,118.7417,3489.0
2020-01-29 13:05:00,133.9,133.97,133.9,133.97,2103.0,118.7417,118.8038,118.7417,118.8038,2103.0
2020-01-29 13:10:00,133.96,133.98,133.95,133.96,1051.0,118.7949,118.8127,118.7861,118.7949,1051.0
2020-01-29 13:15:00,133.95,133.99,133.9,133.99,3683.0,118.7861,118.8215,118.7417,118.8215,3683.0
2020-01-29 13:20:00,133.98,133.98,133.91,133.92,3684.0,118.8127,118.8127,118.7506,118.7595,3684.0
2020-01-29 13:25:00,133.91,133.91,133.82,133.91,4332.0,118.7506,118.7506,118.6708,118.7506,4332.0
2020-01-29 13:30:00,133.91,133.91,133.79,133.79,4235.0,118.7506,118.7506,118.6442,118.6442,4235.0
2020-01-29 13:35:00,133.82,133.85,133.71,133.72,7697.0,118.6708,118.6974,118.5732,118.5821,7697.0
2020-01-29 13:40:00,133.71,133.81,133.71,133.75,7808.0,118.5732,118.6619,118.5732,118.6087,7808.0
2020-01-29 13:45:00,133.75,133.75,133.69,133.75,7659.0,118.6087,118.6087,118.5555,118.6087,7659.0
2020-01-29 13:50:00,133.74,133.79,133.68,133.75,6301.0,118.5999,118.6442,118.5466,118.6087,6301.0
2020-01-29 13:55:00,133.75,133.76,133.6,133.71,7226.0,118.6087,118.6176,118.4757,118.5732,7226.0
2020-01-29 14:00:00,133.67,133.85,133.55,133.8,8590.0,118.5378,118.6974,118.4314,118.6531,8590.0
2020-01-29 14:05:00,133.8,133.9,133.77,133.88,5953.0,118.6531,118.7417,118.6265,118.724,5953.0
2020-01-29 14:10:00,133.87,133.87,133.71,133.74,6102.0,118.7151,118.7151,118.5732,118.5999,6102.0
2020-01-29 14:15:00,133.75,133.78,133.71,133.73,5475.0,118.6087,118.6353,118.5732,118.591,5475.0
2020-01-29 14:20:00,133.76,133.78,133.64,133.64,6819.0,118.6176,118.6353,118.5112,118.5112,6819.0
2020-01-29 14:25:00,133.67,133.72,133.67,133.67,4795.0,118.5378,118.5821,118.5378,118.5378,4795.0
2020-01-29 14:30:00,133.68,133.71,133.63,133.63,8458.0,118.5466,118.5732,118.5023,118.5023,8458.0
2020-01-29 14:35:00,133.61,133.72,133.59,133.64,7482.0,118.4846,118.5821,118.4668,118.5112,7482.0
2020-01-29 14:40:00,133.64,133.67,133.55,133.59,16642.0,118.5112,118.5378,118.4314,118.4668,16642.0
2020-01-29 14:45:00,133.62,133.62,133.51,133.52,5844.0,118.4934,118.4934,118.3959,118.4048,5844.0
2020-01-29 14:50:00,133.52,133.54,133.41,133.49,38971.0,118.4048,118.4225,118.3072,118.3782,38971.0
2020-01-29 14:55:00,133.49,133.52,133.3,133.31,17655.0,118.3782,118.4048,118.2097,118.2185,17655.0
2020-01-29 15:00:00,133.32,133.39,133.18,133.21,16821.0,118.2274,118.2895,118.1032,118.1298,16821.0
2020-01-29 15:05:00,133.2,133.34,133.2,133.33,15032.0,118.121,118.2451,118.121,118.2363,15032.0
2020-01-29 15:10:00,133.33,133.33,133.07,133.15,17267.0,118.2363,118.2363,118.0057,118.0766,17267.0
2020-01-29 15:15:00,133.13,133.16,133.03,133.06,14651.0,118.0589,118.0855,117.9702,117.9968,14651.0
2020-01-29 15:20:00,133.06,133.1,132.95,133.07,31296.0,117.9968,118.0323,117.8993,118.0057,31296.0
2020-01-29 15:25:00,133.09,133.25,133.09,133.22,20115.0,118.0234,118.1653,118.0234,118.1387,20115.0
2020-01-29 15:30:00,133.22,133.35,133.18,133.26,29174.0,118.1387,118.254,118.1032,118.1742,29174.0
2020-01-29 15:35:00,133.26,133.31,133.17,133.19,18082.0,118.1742,118.2185,118.0944,118.1121,18082.0
2020-01-29 15:40:00,133.18,133.18,133.06,133.17,16076.0,118.1032,118.1032,117.9968,118.0944,16076.0
2020-01-29 15:45:00,133.17,133.17,133.01,133.09,19531.0,118.0944,118.0944,117.9525,118.0234,19531.0
2020-01-29 15:50:00,133.05,133.22,133.02,133.08,79295.0,117.988,118.1387,117.9614,118.0146,79295.0
2020-01-29 15:55:00,133.12,133.31,133.11,133.27,156751.0,118.05,118.2185,118.0412,118.1831,156751.0
2020-01-30 09:30:00,132.6,133.36,132.29,133.32,29619.0,117.5889,118.2629,117.314,118.2274,29619.0
2020-01-30 09:35:00,133.39,133.43,133.18,133.27,16724.0,118.2895,118.3249,118.1032,118.1831,16724.0
2020-01-30 09:40:00,133.35,133.43,133.04,133.13,7369.0,118.254,118.3249,117.9791,118.0589,7369.0
2020-01-30 09:45:00,133.18,133.38,133.12,133.3,3449.0,118.1032,118.2806,118.05,118.2097,3449.0
2020-01-30 09:50:00,133.34,133.34,133.12,133.15,7252.0,118.2451,118.2451,118.05,118.0766,7252.0
2020-01-30 09:55:00,133.17,133.3,133.17,133.3,7943.0,118.0944,118.2097,118.0944,118.2097,7943.0
2020-01-30 10:00:00,133.33,133.35,133.06,133.1,7421.0,118.2363,118.254,117.9968,118.0323,7421.0
2020-01-30 10:05:00,133.08,133.13,132.88,132.89,7830.0,118.0146,118.0589,117.8372,117.8461,7830.0
2020-01-30 10:10:00,132.89,133.01,132.79,132.88,8725.0,117.8461,117.9525,117.7574,117.8372,8725.0
2020-01-30 10:15:00,132.84,132.94,132.68,132.83,11998.0,117.8017,117.8904,117.6598,117.7929,11998.0
2020-01-30 10:20:00,132.84,132.87,132.73,132.81,7994.0,117.8017,117.8283,117.7042,117.7751,7994.0
2020-01-30 10:25:00,132.79,132.89,132.78,132.87,3053.0,117.7574,117.8461,117.7485,117.8283,3053.0
2020-01-30 10:30:00,132.85,132.86,132.68,132.69,16769.0,117.8106,117.8195,117.6598,117.6687,16769.0
2020-01-30 10:35:00,132.68,132.77,132.64,132.69,19028.0,117.6598,117.7397,117.6244,117.6687,19028.0
2020-01-30 10:40:00,132.67,132.69,132.45,132.5,13443.0,117.651,117.6687,117.4559,117.5002,13443.0
2020-01-30 10:45:00,132.5,132.61,132.44,132.61,7293.0,117.5002,117.5978,117.447,117.5978,7293.0
2020-01-30 10:50:00,132.58,132.59,132.22,132.22,28201.0,117.5712,117.58,117.2519,117.2519,28201.0
2020-01-30 10:55:00,132.22,132.49,132.11,132.45,11593.0,117.2519,117.4914,117.1544,117.4559,11593.0
2020-01-30 11:00:00,132.45,132.59,132.42,132.53,20310.0,117.4559,117.58,117.4293,117.5268,20310.0
2020-01-30 11:05:00,132.59,132.74,132.52,132.56,8035.0,117.58,117.7131,117.518,117.5534,8035.0
2020-01-30 11:10:00,132.55,132.85,132.55,132.84,3320.0,117.5446,117.8106,117.5446,117.8017,3320.0
2020-01-30 11:15:00,132.81,132.84,132.72,132.77,8423.0,117.7751,117.8017,117.6953,117.7397,8423.0
2020-01-30 11:20:00,132.84,132.95,132.76,132.95,10039.0,117.8017,117.8993,117.7308,117.8993,10039.0
2020-01-30 11:25:00,132.97,133.1,132.97,133.03,12965.0,117.917,118.0323,117.917,117.9702,12965.0
2020-01-30 11:30:00,133.09,133.14,133.01,133.01,5909.0,118.0234,118.0678,117.9525,117.9525,5909.0
2020-01-30 11:35:00,133.02,133.27,133.0,133.24,4850.0,117.9614,118.1831,117.9436,118.1565,4850.0
2020-01-30 11:40:00,133.2,133.27,133.14,133.14,7411.0,118.121,118.1831,118.0678,118.0678,7411.0
2020-01-30 11:45:00,133.16,133.31,133.14,133.28,4135.0,118.0855,118.2185,118.0678,118.1919,4135.0
2020-01-30 11:50:00,133.27,133.6,133.27,133.54,16860.0,118.1831,118.4757,118.1831,118.4225,16860.0
2020-01-30 11:55:00,133.51,133.53,133.46,133.48,6734.0,118.3959,118.4136,118.3515,118.3693,6734.0
2020-01-30 12:00:00,133.43,133.56,133.43,133.56,13240.0,118.3249,118.4402,118.3249,118.4402,13240.0
2020-01-30 12:05:00,133.54,133.67,133.54,133.6,3825.0,118.4225,118.5378,118.4225,118.4757,3825.0
2020-01-30 12:10:00,133.6,133.65,133.57,133.58,3569.0,118.4757,118.52,118.4491,118.458,3569.0
2020-01-30 12:15:00,133.61,133.62,133.54,133.61,5771.0,118.4846,118.4934,118.4225,118.4846,5771.0
2020-01-30 12:20:00,133.61,133.72,133.6,133.69,4327.0,118.4846,118.5821,118.4757,118.5555,4327.0
2020-01-30 12:25:00,133.7,133.7,133.49,133.49,7148.0,118.5644,118.5644,118.3782,118.3782,7148.0
2020-01-30 12:30:00,133.51,133.51,133.31,133.31,4567.0,118.3959,118.3959,118.2185,118.2185,4567.0
2020-01-30 12:35:00,133.32,133.38,133.04,133.04,9500.0,118.2274,118.2806,117.9791,117.9791,9500.0
2020-01-30 12:40:00,133.02,133.15,133.02,133.13,4215.0,117.9614,118.0766,117.9614,118.0589,4215.0
2020-01-30 12:45:00,133.13,133.17,133.08,133.12,31212.0,118.0589,118.0944,118.0146,118.05,31212.0
2020-01-30 12:50:00,133.15,133.24,133.06,133.06,4445.0,118.0766,118.1565,117.9968,117.9968,4445.0
2020-01-30 12:55:00,133.02,133.15,133.02,133.13,1993.0,117.9614,118.0766,117.9614,118.0589,1993.0
2020-01-30 13:00:00,133.19,133.31,133.17,133.25,6105.0,118.1121,118.2185,118.0944,118.1653,6105.0
2020-01-30 13:05:00,133.25,133.26,133.07,133.11,6098.0,118.1653,118.1742,118.0057,118.0412,6098.0
2020-01-30 13:10:00,133.12,133.14,133.08,133.11,5810.0,118.05,118.0678,118.0146,118.0412,5810.0
2020-01-30 13:15:00,133.09,133.25,133.09,133.18,4439.0,118.0234,118.1653,118.0234,118.1032,4439.0
2020-01-30 13:20:00,133.18,133.2,133.07,133.2,2600.0,118.1032,118.121,118.0057,118.121,2600.0
2020-01-30 13:25:00,133.22,133.3,133.19,133.19,4863.0,118.1387,118.2097,118.1121,118.1121,4863.0
2020-01-30 13:30:00,133.22,133.31,133.19,133.26,2900.0,118.1387,118.2185,118.1121,118.1742,2900.0
2020-01-30 13:35:00,133.27,133.45,133.26,133.43,2925.0,118.1831,118.3427,118.1742,118.3249,2925.0
2020-01-30 13:40:00,133.44,133.49,133.31,133.38,22505.0,118.3338,118.3782,118.2185,118.2806,22505.0
2020-01-30 13:45:00,133.37,133.4,133.22,133.22,4945.0,118.2717,118.2983,118.1387,118.1387,4945.0
2020-01-30 13:50:00,133.18,133.22,133.13,133.16,6471.0,118.1032,118.1387,118.0589,118.0855,6471.0
2020-01-30 13:55:00,133.13,133.13,132.96,132.98,6766.0,118.0589,118.0589,117.9082,117.9259,6766.0
2020-01-30 14:00:00,133.0,133.08,132.94,132.98,9161.0,117.9436,118.0146,117.8904,117.9259,9161.0
2020-01-30 14:05:00,132.98,133.01,132.9,132.98,7686.0,117.9259,117.9525,117.8549,117.9259,7686.0
2020-01-30 14:10:00,133.02,133.11,133.0,133.11,4747.0,117.9614,118.0412,117.9436,118.0412,4747.0
2020-01-30 14:15:00,133.1,133.1,133.04,133.08,8485.0,118.0323,118.0323,117.9791,118.0146,8485.0
2020-01-30 14:20:00,133.07,133.1,133.0,133.0,4659.0,118.0057,118.0323,117.9436,117.9436,4659.0
2020-01-30 14:25:00,133.01,133.01,132.92,132.92,5645.0,117.9525,117.9525,117.8727,117.8727,5645.0
2020-01-30 14:30:00,132.93,132.95,132.87,132.91,7517.0,117.8815,117.8993,117.8283,117.8638,7517.0
2020-01-30 14:35:00,132.91,132.91,132.74,132.78,10745.0,117.8638,117.8638,117.7131,117.7485,10745.0
2020-01-30 14:40:00,132.77,133.15,132.66,132.79,13588.0,117.7397,118.0766,117.6421,117.7574,13588.0
2020-01-30 14:45:00,132.8,133.1,132.74,133.02,11965.0,117.7663,118.0323,117.7131,117.9614,11965.0
2020-01-30 14:50:00,133.05,133.11,132.96,133.05,11808.0,117.988,118.0412,117.9082,117.988,11808.0
2020-01-30 14:55:00,133.11,133.3,133.07,133.19,16156.0,118.0412,118.2097,118.0057,118.1121,16156.0
2020-01-30 15:00:00,133.19,133.42,133.14,133.37,14110.0,118.1121,118.3161,118.0678,118.2717,14110.0
2020-01-30 15:05:00,133.38,133.39,133.21,133.25,14072.0,118.2806,118.2895,118.1298,118.1653,14072.0
2020-01-30 15:10:00,133.26,133.27,133.09,133.22,15645.0,118.1742,118.1831,118.0234,118.1387,15645.0
2020-01-30 15:15:00,133.21,133.34,133.08,133.29,16131.0,118.1298,118.2451,118.0146,118.2008,16131.0
2020-01-30 15:20:00,133.31,133.52,133.3,133.46,11684.0,118.2185,118.4048,118.2097,118.3515,11684.0
2020-01-30 15:25:00,133.5,133.53,133.35,133.49,13313.0,118.387,118.4136,118.254,118.3782,13313.0
2020-01-30 15:30:00,133.5,133.66,133.44,133.63,25676.0,118.387,118.5289,118.3338,118.5023,25676.0
2020-01-30 15:35:00,133.63,133.65,133.45,133.58,26084.0,118.5023,118.52,118.3427,118.458,26084.0
2020-01-30 15:40:00,133.54,133.81,133.54,133.76,36644.0,118.4225,118.6619,118.4225,118.6176,36644.0
2020-01-30 15:45:00,133.78,133.98,133.69,133.93,28939.0,118.6353,118.8127,118.5555,118.7683,28939.0
2020-01-30 15:50:00,133.9,134.01,133.88,133.9,20557.0,118.7417,118.8393,118.724,118.7417,20557.0
2020-01-30 15:55:00,133.92,134.28,133.86,134.17,82835.0,118.7595,119.0787,118.7063,118.9812,82835.0
2020-01-31 09:30:00,133.66,134.36,133.43,134.35,19109.0,118.5289,119.1497,118.3249,119.1408,19109.0
2020-01-31 09:35:00,134.15,134.15,133.83,134.1,4588.0,118.9634,118.9634,118.6797,118.9191,4588.0
2020-01-31 09:40:00,134.19,134.51,134.18,134.49,13065.0,118.9989,119.2827,118.99,119.2649,13065.0
2020-01-31 09:45:00,134.49,134.49,134.19,134.32,7104.0,119.2649,119.2649,118.9989,119.1142,7104.0
2020-01-31 09:50:00,134.34,134.36,133.97,134.02,7576.0,119.1319,119.1497,118.8038,118.8482,7576.0
2020-01-31 09:55:00,134.09,134.14,134.06,134.1,2100.0,118.9102,118.9546,118.8836,118.9191,2100.0
2020-01-31 10:00:00,134.06,134.07,133.91,133.99,6134.0,118.8836,118.8925,118.7506,118.8215,6134.0
2020-01-31 10:05:00,133.97,134.0,133.92,133.95,4000.0,118.8038,118.8304,118.7595,118.7861,4000.0
2020-01-31 10:10:00,133.94,133.97,133.79,133.91,8106.0,118.7772,118.8038,118.6442,118.7506,8106.0
2020-01-31 10:15:00,133.89,133.89,133.68,133.7,4715.0,118.7329,118.7329,118.5466,118.5644,4715.0
2020-01-31 10:20:00,133.74,133.82,133.73,133.79,4141.0,118.5999,118.6708,118.591,118.6442,4141.0
2020-01-31 10:25:00,133.77,133.9,133.59,133.6,4460.0,118.6265,118.7417,118.4668,118.4757,4460.0
2020-01-31 10:30:00,133.56,133.64,133.5,133.59,8431.0,118.4402,118.5112,118.387,118.4668,8431.0
2020-01-31 10:35:00,133.49,133.57,133.4,133.43,4172.0,118.3782,118.4491,118.2983,118.3249,4172.0
2020-01-31 10:40:00,133.46,133.57,133.3,133.31,24525.0,118.3515,118.4491,118.2097,118.2185,24525.0
2020-01-31 10:45:00,133.34,133.36,133.22,133.3,3200.0,118.2451,118.2629,118.1387,118.2097,3200.0
2020-01-31 10:50:00,133.25,133.28,133.04,133.23,5392.0,118.1653,118.1919,117.9791,118.1476,5392.0
2020-01-31 10:55:00,133.25,133.29,133.09,133.14,4935.0,118.1653,118.2008,118.0234,118.0678,4935.0
2020-01-31 11:00:00,133.1,133.2,133.08,133.2,3400.0,118.0323,118.121,118.0146,118.121,3400.0
2020-01-31 11:05:00,133.16,133.16,132.81,132.81,12360.0,118.0855,118.0855,117.7751,117.7751,12360.0
2020-01-31 11:10:00,132.81,132.91,132.74,132.87,23889.0,117.7751,117.8638,117.7131,117.8283,23889.0
2020-01-31 11:15:00,132.81,132.97,132.71,132.92,15985.0,117.7751,117.917,117.6865,117.8727,15985.0
2020-01-31 11:20:00,132.89,132.91,132.74,132.75,4230.0,117.8461,117.8638,117.7131,117.7219,4230.0
2020-01-31 11:25:00,132.72,132.86,132.63,132.65,9813.0,117.6953,117.8195,117.6155,117.6332,9813.0
2020-01-31 11:30:00,132.66,132.77,132.66,132.67,9399.0,117.6421,117.7397,117.6421,117.651,9399.0
2020-01-31 11:35:00,132.67,132.76,132.4,132.56,11033.0,117.651,117.7308,117.4115,117.5534,11033.0
2020-01-31 11:40:00,132.58,132.66,132.47,132.54,9042.0,117.5712,117.6421,117.4736,117.5357,9042.0
2020-01-31 11:45:00,132.56,132.72,132.54,132.65,24739.0,117.5534,117.6953,117.5357,117.6332,24739.0
2020-01-31 11:50:00,132.65,132.84,132.55,132.84,10681.0,117.6332,117.8017,117.5446,117.8017,10681.0
2020-01-31 11:55:00,132.84,132.9,132.82,132.83,5942.0,117.8017,117.8549,117.784,117.7929,5942.0
2020-01-31 12:00:00,132.83,132.89,132.75,132.75,9607.0,117.7929,117.8461,117.7219,117.7219,9607.0
2020-01-31 12:05:00,132.75,132.75,132.71,132.74,3876.0,117.7219,117.7219,117.6865,117.7131,3876.0
2020-01-31 12:10:00,132.76,132.76,132.58,132.59,17822.0,117.7308,117.7308,117.5712,117.58,17822.0
2020-01-31 12:15:00,132.59,132.6,132.47,132.5,9997.0,117.58,117.5889,117.4736,117.5002,9997.0
2020-01-31 12:20:00,132.5,132.56,132.46,132.49,10922.0,117.5002,117.5534,117.4648,117.4914,10922.0
2020-01-31 12:25:00,132.47,132.49,132.31,132.36,17409.0,117.4736,117.4914,117.3317,117.3761,17409.0
2020-01-31 12:30:00,132.34,132.36,132.2,132.21,15284.0,117.3583,117.3761,117.2342,117.2431,15284.0
2020-01-31 12:35:00,132.21,132.25,131.96,131.98,30404.0,117.2431,117.2785,117.0214,117.0391,30404.0
2020-01-31 12:40:00,131.89,132.11,131.87,132.1,8014.0,116.9593,117.1544,116.9415,117.1455,8014.0
2020-01-31 12:45:00,132.1,132.11,131.9,131.92,9950.0,117.1455,117.1544,116.9681,116.9859,9950.0
2020-01-31 12:50:00,131.92,132.21,131.76,132.09,10510.0,116.9859,117.2431,116.844,117.1366,10510.0
2020-01-31 12:55:00,132.05,132.17,131.98,132.06,6368.0,117.1012,117.2076,117.0391,117.11,6368.0
2020-01-31 13:00:00,132.06,132.17,131.98,132.01,10999.0,117.11,117.2076,117.0391,117.0657,10999.0
2020-01-31 13:05:00,131.98,132.03,131.92,131.96,19531.0,117.0391,117.0834,116.9859,117.0214,19531.0
2020-01-31 13:10:00,132.01,132.01,131.87,131.87,10357.0,117.0657,117.0657,116.9415,116.9415,10357.0
2020-01-31 13:15:00,131.89,132.06,131.87,132.05,9231.0,116.9593,117.11,116.9415,117.1012,9231.0
2020-01-31 13:20:00,132.01,132.31,131.99,132.28,11651.0,117.0657,117.3317,117.048,117.3051,11651.0
2020-01-31 13:25:00,132.26,132.27,132.07,132.12,8658.0,117.2874,117.2963,117.1189,117.1632,8658.0
2020-01-31 13:30:00,132.12,132.18,131.99,132.02,8997.0,117.1632,117.2165,117.048,117.0746,8997.0
2020-01-31 13:35:00,132.07,132.07,131.91,132.03,8982.0,117.1189,117.1189,116.977,117.0834,8982.0
2020-01-31 13:40:00,132.0,132.1,131.95,131.98,6046.0,117.0568,117.1455,117.0125,117.0391,6046.0
2020-01-31 13:45:00,131.98,132.02,131.79,131.91,9058.0,117.0391,117.0746,116.8706,116.977,9058.0
2020-01-31 13:50:00,131.93,131.99,131.81,131.93,7056.0,116.9948,117.048,116.8883,116.9948,7056.0
2020-01-31 13:55:00,131.97,132.16,131.97,132.13,6673.0,117.0302,117.1987,117.0302,117.1721,6673.0
2020-01-31 14:00:00,132.16,132.38,132.16,132.34,13007.0,117.1987,117.3938,117.1987,117.3583,13007.0
2020-01-31 14:05:00,132.32,132.36,132.26,132.26,13335.0,117.3406,117.3761,117.2874,117.2874,13335.0
2020-01-31 14:10:00,132.29,132.36,132.15,132.2,11801.0,117.314,117.3761,117.1898,117.2342,11801.0
2020-01-31 14:15:00,132.26,132.29,132.15,132.29,5584.0,117.2874,117.314,117.1898,117.314,5584.0
2020-01-31 14:20:00,132.29,132.29,131.99,132.05,10311.0,117.314,117.314,117.048,117.1012,10311.0
2020-01-31 14:25:00,132.06,132.07,131.95,131.96,5886.0,117.11,117.1189,117.0125,117.0214,5886.0
2020-01-31 14:30:00,131.96,132.21,131.94,132.06,14482.0,117.0214,117.2431,117.0036,117.11,14482.0
2020-01-31 14:35:00,132.09,132.14,132.0,132.07,11779.0,117.1366,117.181,117.0568,117.1189,11779.0
2020-01-31 14:40:00,132.06,132.07,131.79,131.82,13642.0,117.11,117.1189,116.8706,116.8972,13642.0
2020-01-31 14:45:00,131.8,131.89,131.76,131.81,11465.0,116.8795,116.9593,116.844,116.8883,11465.0
2020-01-31 14:50:00,131.82,131.9,131.8,131.86,8741.0,116.8972,116.9681,116.8795,116.9327,8741.0
2020-01-31 14:55:00,131.85,131.97,131.79,131.79,14172.0,116.9238,117.0302,116.8706,116.8706,14172.0
2020-01-31 15:00:00,131.8,131.87,131.73,131.76,33564.0,116.8795,116.9415,116.8174,116.844,33564.0
2020-01-31 15:05:00,131.78,131.87,131.71,131.86,21343.0,116.8617,116.9415,116.7997,116.9327,21343.0
2020-01-31 15:10:00,131.84,131.84,131.71,131.74,31164.0,116.9149,116.9149,116.7997,116.8263,31164.0
2020-01-31 15:15:00,131.74,131.77,131.63,131.64,44222.0,116.8263,116.8529,116.7287,116.7376,44222.0
2020-01-31 15:20:00,131.65,131.67,131.5,131.66,24746.0,116.7465,116.7642,116.6134,116.7553,24746.0
2020-01-31 15:25:00,131.66,131.66,131.48,131.5,25193.0,116.7553,116.7553,116.5957,116.6134,25193.0
2020-01-31 15:30:00,131.51,131.56,131.47,131.5,24545.0,116.6223,116.6666,116.5868,116.6134,24545.0
2020-01-31 15:35:00,131.5,131.54,131.47,131.5,39531.0,116.6134,116.6489,116.5868,116.6134,39531.0
2020-01-31 15:40:00,131.51,131.75,131.45,131.64,45504.0,116.6223,116.8351,116.5691,116.7376,45504.0
2020-01-31 15:45:00,131.67,131.75,131.5,131.54,38067.0,116.7642,116.8351,116.6134,116.6489,38067.0
2020-01-31 15:50:00,131.53,131.68,131.46,131.47,40665.0,116.64,116.7731,116.578,116.5868,40665.0
2020-01-31 15:55:00,131.48,131.7,131.43,131.52,120243.0,116.5957,116.7908,116.5514,116.6312,120243.0
2020-02-03 09:30:00,132.51,132.87,132.27,132.8,30263.0,117.5091,117.8283,117.2963,117.7663,30263.0
2020-02-03 09:35:00,132.9,133.25,132.77,133.08,6105.0,117.8549,118.1653,117.7397,118.0146,6105.0
2020-02-03 09:40:00,133.23,133.38,133.1,133.33,10194.0,118.1476,118.2806,118.0323,118.2363,10194.0
2020-02-03 09:45:00,133.25,133.77,133.22,133.62,6123.0,118.1653,118.6265,118.1387,118.4934,6123.0
2020-02-03 09:50:00,133.56,133.77,133.53,133.67,17191.0,118.4402,118.6265,118.4136,118.5378,17191.0
2020-02-03 09:55:00,133.68,133.82,133.59,133.67,16846.0,118.5466,118.6708,118.4668,118.5378,16846.0
2020-02-03 10:00:00,133.71,134.17,133.71,134.02,13758.0,118.5732,118.9812,118.5732,118.8482,13758.0
2020-02-03 10:05:00,133.98,134.13,133.82,133.98,6047.0,118.8127,118.9457,118.6708,118.8127,6047.0
2020-02-03 10:10:00,133.99,134.18,133.97,134.11,8737.0,118.8215,118.99,118.8038,118.928,8737.0
2020-02-03 10:15:00,134.12,134.14,133.9,133.99,5452.0,118.9368,118.9546,118.7417,118.8215,5452.0
2020-02-03 10:20:00,133.96,134.02,133.84,133.99,6928.0,118.7949,118.8482,118.6885,118.8215,6928.0
2020-02-03 10:25:00,133.98,134.2,133.98,134.16,4691.0,118.8127,119.0078,118.8127,118.9723,4691.0
2020-02-03 10:30:00,134.17,134.29,134.11,134.14,6562.0,118.9812,119.0876,118.928,118.9546,6562.0
2020-02-03 10:35:00,134.15,134.15,133.85,133.85,30696.0,118.9634,118.9634,118.6974,118.6974,30696.0
2020-02-03 10:40:00,133.86,133.89,133.72,133.82,10436.0,118.7063,118.7329,118.5821,118.6708,10436.0
2020-02-03 10:45:00,133.81,133.81,133.51,133.52,4838.0,118.6619,118.6619,118.3959,118.4048,4838.0
2020-02-03 10:50:00,133.56,133.75,133.51,133.7,9094.0,118.4402,118.6087,118.3959,118.5644,9094.0
2020-02-03 10:55:00,133.7,133.75,133.59,133.7,8156.0,118.5644,118.6087,118.4668,118.5644,8156.0
2020-02-03 11:00:00,133.72,133.83,133.7,133.75,8289.0,118.5821,118.6797,118.5644,118.6087,8289.0
2020-02-03 11:05:00,133.81,134.01,133.79,133.96,7656.0,118.6619,118.8393,118.6442,118.7949,7656.0
2020-02-03 11:10:00,133.95,133.99,133.78,133.78,7241.0,118.7861,118.8215,118.6353,118.6353,7241.0
2020-02-03 11:15:00,133.79,133.84,133.65,133.75,14063.0,118.6442,118.6885,118.52,118.6087,14063.0
2020-02-03 11:20:00,133.77,134.13,133.76,134.13,17822.0,118.6265,118.9457,118.6176,118.9457,17822.0
2020-02-03 11:25:00,134.11,134.18,134.08,134.11,5458.0,118.928,118.99,118.9014,118.928,5458.0
2020-02-03 11:30:00,134.13,134.13,133.93,134.0,7265.0,118.9457,118.9457,118.7683,118.8304,7265.0
2020-02-03 11:35:00,134.0,134.0,133.85,133.9,5556.0,118.8304,118.8304,118.6974,118.7417,5556.0
2020-02-03 11:40:00,133.9,133.93,133.75,133.89,9444.0,118.7417,118.7683,118.6087,118.7329,9444.0
2020-02-03 11:45:00,133.85,133.85,133.69,133.76,5793.0,118.6974,118.6974,118.5555,118.6176,5793.0
2020-02-03 11:50:00,133.73,133.81,133.68,133.81,8818.0,118.591,118.6619,118.5466,118.6619,8818.0
2020-02-03 11:55:00,133.79,133.99,133.72,133.99,6844.0,118.6442,118.8215,118.5821,118.8215,6844.0
2020-02-03 12:00:00,133.97,134.01,133.85,133.89,11488.0,118.8038,118.8393,118.6974,118.7329,11488.0
2020-02-03 12:05:00,133.89,133.9,133.77,133.81,12137.0,118.7329,118.7417,118.6265,118.6619,12137.0
2020-02-03 12:10:00,133.82,133.95,133.82,133.95,4934.0,118.6708,118.7861,118.6708,118.7861,4934.0
2020-02-03 12:15:00,133.97,134.12,133.93,134.11,7135.0,118.8038,118.9368,118.7683,118.928,7135.0
2020-02-03 12:20:00,134.11,134.25,134.11,134.17,9377.0,118.928,119.0521,118.928,118.9812,9377.0
2020-02-03 12:25:00,134.19,134.22,134.12,134.21,10436.0,118.9989,119.0255,118.9368,119.0166,10436.0
2020-02-03 12:30:00,134.19,134.21,134.02,134.05,5333.0,118.9989,119.0166,118.8482,118.8748,5333.0
2020-02-03 12:35:00,134.06,134.08,133.88,133.91,20829.0,118.8836,118.9014,118.724,118.7506,20829.0
2020-02-03 12:40:00,133.91,134.01,133.91,134.01,2431.0,118.7506,118.8393,118.7506,118.8393,2431.0
2020-02-03 12:45:00,134.0,134.1,133.97,134.08,4840.0,118.8304,118.9191,118.8038,118.9014,4840.0
2020-02-03 12:50:00,134.08,134.2,134.08,134.16,5060.0,118.9014,119.0078,118.9014,118.9723,5060.0
2020-02-03 12:55:00,134.14,134.24,134.13,134.13,12663.0,118.9546,119.0432,118.9457,118.9457,12663.0
2020-02-03 13:00:00,134.16,134.18,134.04,134.13,7272.0,118.9723,118.99,118.8659,118.9457,7272.0
2020-02-03 13:05:00,134.14,134.14,134.0,134.0,12369.0,118.9546,118.9546,118.8304,118.8304,12369.0
2020-02-03 13:10:00,133.99,134.0,133.86,133.98,7614.0,118.8215,118.8304,118.7063,118.8127,7614.0
2020-02-03 13:15:00,133.96,134.06,133.91,134.05,8262.0,118.7949,118.8836,118.7506,118.8748,8262.0
2020-02-03 13:20:00,134.02,134.08,134.02,134.06,9869.0,118.8482,118.9014,118.8482,118.8836,9869.0
2020-02-03 13:25:00,134.08,134.12,134.02,134.03,4019.0,118.9014,118.9368,118.8482,118.857,4019.0
2020-02-03 13:30:00,134.05,134.12,133.95,134.12,8304.0,118.8748,118.9368,118.7861,118.9368,8304.0
2020-02-03 13:35:00,134.15,134.19,134.11,134.15,4967.0,118.9634,118.9989,118.928,118.9634,4967.0
2020-02-03 13:40:00,134.15,134.19,134.09,134.11,5506.0,118.9634,118.9989,118.9102,118.928,5506.0
2020-02-03 13:45:00,134.09,134.17,134.07,134.13,2912.0,118.9102,118.9812,118.8925,118.9457,2912.0
2020-02-03 13:50:00,134.13,134.13,134.02,134.02,5289.0,118.9457,118.9457,118.8482,118.8482,5289.0
2020-02-03 13:55:00,134.02,134.08,134.01,134.04,3707.0,118.8482,118.9014,118.8393,118.8659,3707.0
2020-02-03 14:00:00,134.03,134.04,133.77,133.79,6223.0,118.857,118.8659,118.6265,118.6442,6223.0
2020-02-03 14:05:00,133.78,133.8,133.69,133.69,6967.0,118.6353,118.6531,118.5555,118.5555,6967.0
2020-02-03 14:10:00,133.68,133.71,133.6,133.6,5284.0,118.5466,118.5732,118.4757,118.4757,5284.0
2020-02-03 14:15:00,133.61,133.81,133.61,133.81,4734.0,118.4846,118.6619,118.4846,118.6619,4734.0
2020-02-03 14:20:00,133.81,133.98,133.81,133.85,7008.0,118.6619,118.8127,118.6619,118.6974,7008.0
2020-02-03 14:25:00,133.89,133.93,133.86,133.92,5479.0,118.7329,118.7683,118.7063,118.7595,5479.0
2020-02-03 14:30:00,133.9,134.04,133.86,133.91,7178.0,118.7417,118.8659,118.7063,118.7506,7178.0
2020-02-03 14:35:00,133.9,134.03,133.89,134.0,7423.0,118.7417,118.857,118.7329,118.8304,7423.0
2020-02-03 14:40:00,133.94,134.16,133.91,134.08,6854.0,118.7772,118.9723,118.7506,118.9014,6854.0
2020-02-03 14:45:00,134.08,134.22,134.07,134.17,4230.0,118.9014,119.0255,118.8925,118.9812,4230.0
2020-02-03 14:50:00,134.17,134.22,134.13,134.19,6440.0,118.9812,119.0255,118.9457,118.9989,6440.0
2020-02-03 14:55:00,134.19,134.21,134.06,134.06,10527.0,118.9989,119.0166,118.8836,118.8836,10527.0
2020-02-03 15:00:00,134.08,134.09,134.0,134.06,8431.0,118.9014,118.9102,118.8304,118.8836,8431.0
2020-02-03 15:05:00,134.04,134.07,134.0,134.0,11178.0,118.8659,118.8925,118.8304,118.8304,11178.0
2020-02-03 15:10:00,134.02,134.04,133.93,133.93,4985.0,118.8482,118.8659,118.7683,118.7683,4985.0
2020-02-03 15:15:00,133.95,133.97,133.88,133.96,9894.0,118.7861,118.8038,118.724,118.7949,9894.0
2020-02-03 15:20:00,133.96,133.97,133.84,133.97,10297.0,118.7949,118.8038,118.6885,118.8038,10297.0
2020-02-03 15:25:00,133.98,134.08,133.94,134.08,9697.0,118.8127,118.9014,118.7772,118.9014,9697.0
2020-02-03 15:30:00,134.06,134.07,133.88,133.94,15315.0,118.8836,118.8925,118.724,118.7772,15315.0
2020-02-03 15:35:00,133.92,133.93,133.81,133.81,19828.0,118.7595,118.7683,118.6619,118.6619,19828.0
2020-02-03 15:40:00,133.79,133.85,133.76,133.79,39310.0,118.6442,118.6974,118.6176,118.6442,39310.0
2020-02-03 15:45:00,133.79,133.81,133.6,133.6,38265.0,118.6442,118.6619,118.4757,118.4757,38265.0
2020-02-03 15:50:00,133.61,133.64,133.5,133.54,37425.0,118.4846,118.5112,118.387,118.4225,37425.0
2020-02-03 15:55:00,133.53,133.69,133.5,133.59,58059.0,118.4136,118.5555,118.387,118.4668,58059.0
2020-02-04 09:30:00,134.41,135.09,134.41,135.05,24801.0,119.194,119.797,119.194,119.7616,24801.0
2020-02-04 09:35:00,135.1,135.25,134.65,134.69,5682.0,119.8059,119.9389,119.4068,119.4423,5682.0
2020-02-04 09:40:00,134.75,134.89,134.66,134.88,8791.0,119.4955,119.6197,119.4157,119.6108,8791.0
2020-02-04 09:45:00,134.91,135.02,134.77,134.98,13522.0,119.6374,119.7349,119.5132,119.6995,13522.0
2020-02-04 09:50:00,134.96,135.2,134.93,135.1,8545.0,119.6817,119.8946,119.6551,119.8059,8545.0
2020-02-04 09:55:00,135.15,135.25,134.91,134.91,11637.0,119.8502,119.9389,119.6374,119.6374,11637.0
2020-02-04 10:00:00,134.99,135.0,134.67,134.67,10427.0,119.7083,119.7172,119.4246,119.4246,10427.0
2020-02-04 10:05:00,134.74,134.76,134.31,134.38,8476.0,119.4866,119.5044,119.1053,119.1674,8476.0
2020-02-04 10:10:00,134.36,134.36,134.07,134.09,14263.0,119.1497,119.1497,118.8925,118.9102,14263.0
2020-02-04 10:15:00,134.07,134.32,133.92,134.3,12798.0,118.8925,119.1142,118.7595,119.0965,12798.0
2020-02-04 10:20:00,134.32,134.46,134.26,134.45,3660.0,119.1142,119.2383,119.061,119.2295,3660.0
2020-02-04 10:25:00,134.47,134.61,134.42,134.61,4994.0,119.2472,119.3714,119.2029,119.3714,4994.0
2020-02-04 10:30:00,134.63,134.85,134.57,134.83,4227.0,119.3891,119.5842,119.3359,119.5665,4227.0
2020-02-04 10:35:00,134.86,134.97,134.78,134.84,4546.0,119.5931,119.6906,119.5221,119.5753,4546.0
2020-02-04 10:40:00,134.84,134.86,134.71,134.81,5945.0,119.5753,119.5931,119.46,119.5487,5945.0
2020-02-04 10:45:00,134.84,134.96,134.75,134.94,8181.0,119.5753,119.6817,119.4955,119.664,8181.0
2020-02-04 10:50:00,134.89,134.93,134.81,134.81,8179.0,119.6197,119.6551,119.5487,119.5487,8179.0
2020-02-04 10:55:00,134.81,134.89,134.65,134.74,7450.0,119.5487,119.6197,119.4068,119.4866,7450.0
2020-02-04 11:00:00,134.72,134.77,134.6,134.65,4500.0,119.4689,119.5132,119.3625,119.4068,4500.0
2020-02-04 11:05:00,134.67,134.81,134.61,134.69,7526.0,119.4246,119.5487,119.3714,119.4423,7526.0
2020-02-04 11:10:00,134.7,134.72,134.52,134.52,8826.0,119.4512,119.4689,119.2915,119.2915,8826.0
2020-02-04 11:15:00,134.5,134.59,134.49,134.56,4881.0,119.2738,119.3536,119.2649,119.327,4881.0
2020-02-04 11:20:00,134.57,134.76,134.54,134.7,9730.0,119.3359,119.5044,119.3093,119.4512,9730.0
2020-02-04 11:25:00,134.7,134.76,134.56,134.62,30098.0,119.4512,119.5044,119.327,119.3802,30098.0
2020-02-04 11:30:00,134.62,134.67,134.56,134.63,5814.0,119.3802,119.4246,119.327,119.3891,5814.0
2020-02-04 11:35:00,134.61,134.61,134.44,134.53,4758.0,119.3714,119.3714,119.2206,119.3004,4758.0
2020-02-04 11:40:00,134.52,134.53,134.38,134.48,4987.0,119.2915,119.3004,119.1674,119.2561,4987.0
2020-02-04 11:45:00,134.48,134.57,134.39,134.41,8110.0,119.2561,119.3359,119.1763,119.194,8110.0
2020-02-04 11:50:00,134.39,134.39,134.3,134.32,4283.0,119.1763,119.1763,119.0965,119.1142,4283.0
2020-02-04 11:55:00,134.3,134.38,134.28,134.38,2841.0,119.0965,119.1674,119.0787,119.1674,2841.0
2020-02-04 12:00:00,134.43,134.5,134.38,134.5,4012.0,119.2117,119.2738,119.1674,119.2738,4012.0
2020-02-04 12:05:00,134.53,134.56,134.47,134.54,7362.0,119.3004,119.327,119.2472,119.3093,7362.0
2020-02-04 12:10:00,134.55,134.58,134.51,134.55,15013.0,119.3182,119.3448,119.2827,119.3182,15013.0
2020-02-04 12:15:00,134.55,134.59,134.45,134.54,11827.0,119.3182,119.3536,119.2295,119.3093,11827.0
2020-02-04 12:20:00,134.54,134.55,134.34,134.38,20761.0,119.3093,119.3182,119.1319,119.1674,20761.0
2020-02-04 12:25:00,134.36,134.45,134.28,134.39,11162.0,119.1497,119.2295,119.0787,119.1763,11162.0
2020-02-04 12:30:00,134.42,134.42,134.25,134.26,5823.0,119.2029,119.2029,119.0521,119.061,5823.0
2020-02-04 12:35:00,134.27,134.33,134.1,134.11,13289.0,119.0699,119.1231,118.9191,118.928,13289.0
2020-02-04 12:40:00,134.1,134.1,133.93,133.98,14237.0,118.9191,118.9191,118.7683,118.8127,14237.0
2020-02-04 12:45:00,133.97,133.99,133.82,133.87,6787.0,118.8038,118.8215,118.6708,118.7151,6787.0
2020-02-04 12:50:00,133.9,133.9,133.72,133.75,9005.0,118.7417,118.7417,118.5821,118.6087,9005.0
2020-02-04 12:55:00,133.78,133.93,133.78,133.91,6540.0,118.6353,118.7683,118.6353,118.7506,6540.0
2020-02-04 13:00:00,133.92,134.04,133.9,134.04,6857.0,118.7595,118.8659,118.7417,118.8659,6857.0
2020-02-04 13:05:00,134.03,134.08,133.95,133.97,13787.0,118.857,118.9014,118.7861,118.8038,13787.0
2020-02-04 13:10:00,133.99,134.04,133.7,133.7,6012.0,118.8215,118.8659,118.5644,118.5644,6012.0
2020-02-04 13:15:00,133.68,133.68,133.54,133.58,25272.0,118.5466,118.5466,118.4225,118.458,25272.0
2020-02-04 13:20:00,133.58,133.66,133.51,133.6,4946.0,118.458,118.5289,118.3959,118.4757,4946.0
2020-02-04 13:25:00,133.58,133.66,133.53,133.62,6666.0,118.458,118.5289,118.4136,118.4934,6666.0
2020-02-04 13:30:00,133.63,133.63,133.39,133.49,12393.0,118.5023,118.5023,118.2895,118.3782,12393.0
2020-02-04 13:35:00,133.52,133.65,133.51,133.57,7151.0,118.4048,118.52,118.3959,118.4491,7151.0
2020-02-04 13:40:00,133.59,133.62,133.5,133.59,5478.0,118.4668,118.4934,118.387,118.4668,5478.0
2020-02-04 13:45:00,133.61,133.67,133.59,133.65,1713.0,118.4846,118.5378,118.4668,118.52,1713.0
2020-02-04 13:50:00,133.66,133.73,133.61,133.73,5460.0,118.5289,118.591,118.4846,118.591,5460.0
2020-02-04 13:55:00,133.72,133.77,133.68,133.72,3726.0,118.5821,118.6265,118.5466,118.5821,3726.0
2020-02-04 14:00:00,133.72,133.87,133.69,133.83,8033.0,118.5821,118.7151,118.5555,118.6797,8033.0
2020-02-04 14:05:00,133.85,133.97,133.81,133.92,6004.0,118.6974,118.8038,118.6619,118.7595,6004.0
2020-02-04 14:10:00,133.92,133.96,133.82,133.91,6801.0,118.7595,118.7949,118.6708,118.7506,6801.0
2020-02-04 14:15:00,133.9,133.9,133.74,133.77,9059.0,118.7417,118.7417,118.5999,118.6265,9059.0
2020-02-04 14:20:00,133.8,133.8,133.66,133.73,6461.0,118.6531,118.6531,118.5289,118.591,6461.0
2020-02-04 14:25:00,133.73,133.75,133.57,133.58,19739.0,118.591,118.6087,118.4491,118.458,19739.0
2020-02-04 14:30:00,133.57,133.59,133.53,133.56,6761.0,118.4491,118.4668,118.4136,118.4402,6761.0
2020-02-04 14:35:00,133.58,133.69,133.58,133.67,6524.0,118.458,118.5555,118.458,118.5378,6524.0
2020-02-04 14:40:00,133.68,133.69,133.6,133.68,7398.0,118.5466,118.5555,118.4757,118.5466,7398.0
2020-02-04 14:45:00,133.69,133.71,133.61,133.66,7167.0,118.5555,118.5732,118.4846,118.5289,7167.0
2020-02-04 14:50:00,133.65,133.65,133.44,133.44,8908.0,118.52,118.52,118.3338,118.3338,8908.0
2020-02-04 14:55:00,133.44,133.49,133.39,133.44,17853.0,118.3338,118.3782,118.2895,118.3338,17853.0
2020-02-04 15:00:00,133.42,133.42,133.34,133.37,7852.0,118.3161,118.3161,118.2451,118.2717,7852.0
2020-02-04 15:05:00,133.37,133.38,133.25,133.25,9633.0,118.2717,118.2806,118.1653,118.1653,9633.0
2020-02-04 15:10:00,133.23,133.3,133.12,133.12,13932.0,118.1476,118.2097,118.05,118.05,13932.0
2020-02-04 15:15:00,133.12,133.25,133.07,133.25,17170.0,118.05,118.1653,118.0057,118.1653,17170.0
2020-02-04 15:20:00,133.25,133.31,133.2,133.27,16216.0,118.1653,118.2185,118.121,118.1831,16216.0
2020-02-04 15:25:00,133.28,133.29,133.19,133.2,12370.0,118.1919,118.2008,118.1121,118.121,12370.0
2020-02-04 15:30:00,133.22,133.22,133.07,133.1,33564.0,118.1387,118.1387,118.0057,118.0323,33564.0
2020-02-04 15:35:00,133.11,133.35,133.11,133.21,20558.0,118.0412,118.254,118.0412,118.1298,20558.0
2020-02-04 15:40:00,133.22,133.22,133.0,133.01,27951.0,118.1387,118.1387,117.9436,117.9525,27951.0
2020-02-04 15:45:00,133.01,133.06,132.93,132.93,53742.0,117.9525,117.9968,117.8815,117.8815,53742.0
2020-02-04 15:50:00,132.97,132.98,132.75,132.76,41969.0,117.917,117.9259,117.7219,117.7308,41969.0
2020-02-04 15:55:00,132.77,132.78,132.48,132.62,76106.0,117.7397,117.7485,117.4825,117.6066,76106.0
2020-02-05 09:30:00,133.86,134.66,133.86,134.42,21639.0,118.7063,119.4157,118.7063,119.2029,21639.0
2020-02-05 09:35:00,134.39,134.67,134.23,134.56,11650.0,119.1763,119.4246,119.0344,119.327,11650.0
2020-02-05 09:40:00,134.5,134.73,134.41,134.65,22750.0,119.2738,119.4778,119.194,119.4068,22750.0
2020-02-05 09:45:00,134.75,135.15,134.75,135.1,11436.0,119.4955,119.8502,119.4955,119.8059,11436.0
2020-02-05 09:50:00,135.1,135.22,134.97,134.99,6976.0,119.8059,119.9123,119.6906,119.7083,6976.0
2020-02-05 09:55:00,134.99,135.3,134.92,135.3,9346.0,119.7083,119.9832,119.6463,119.9832,9346.0
2020-02-05 10:00:00,135.27,135.59,135.26,135.42,10124.0,119.9566,120.2404,119.9478,120.0897,10124.0
2020-02-05 10:05:00,135.55,135.58,135.43,135.45,7457.0,120.2049,120.2316,120.0985,120.1163,7457.0
2020-02-05 10:10:00,135.39,135.49,135.19,135.31,8411.0,120.0631,120.1517,119.8857,119.9921,8411.0
2020-02-05 10:15:00,135.36,135.36,135.09,135.16,12352.0,120.0365,120.0365,119.797,119.8591,12352.0
2020-02-05 10:20:00,135.19,135.46,135.12,135.46,16846.0,119.8857,120.1251,119.8236,120.1251,16846.0
2020-02-05 10:25:00,135.42,135.42,134.99,135.08,9166.0,120.0897,120.0897,119.7083,119.7882,9166.0
2020-02-05 10:30:00,135.04,135.17,135.03,135.17,9855.0,119.7527,119.868,119.7438,119.868,9855.0
2020-02-05 10:35:00,135.17,135.19,135.04,135.16,12031.0,119.868,119.8857,119.7527,119.8591,12031.0
2020-02-05 10:40:00,135.14,135.15,134.96,135.09,12188.0,119.8414,119.8502,119.6817,119.797,12188.0
2020-02-05 10:45:00,135.08,135.44,135.02,135.3,6566.0,119.7882,120.1074,119.7349,119.9832,6566.0
2020-02-05 10:50:00,135.28,135.69,135.28,135.69,27086.0,119.9655,120.3291,119.9655,120.3291,27086.0
2020-02-05 10:55:00,135.71,135.83,135.6,135.6,13098.0,120.3468,120.4532,120.2493,120.2493,13098.0
2020-02-05 11:00:00,135.67,135.77,135.64,135.64,10521.0,120.3114,120.4,120.2848,120.2848,10521.0
2020-02-05 11:05:00,135.65,135.7,135.54,135.62,7357.0,120.2936,120.338,120.1961,120.267,7357.0
2020-02-05 11:10:00,135.66,135.71,135.49,135.54,12644.0,120.3025,120.3468,120.1517,120.1961,12644.0
2020-02-05 11:15:00,135.58,135.58,135.32,135.45,8634.0,120.2316,120.2316,120.001,120.1163,8634.0
2020-02-05 11:20:00,135.47,135.64,135.43,135.56,41989.0,120.134,120.2848,120.0985,120.2138,41989.0
2020-02-05 11:25:00,135.55,135.89,135.55,135.86,12304.0,120.2049,120.5065,120.2049,120.4799,12304.0
2020-02-05 11:30:00,135.87,136.09,135.83,136.03,9664.0,120.4887,120.6838,120.4532,120.6306,9664.0
2020-02-05 11:35:00,136.09,136.11,135.93,136.01,12587.0,120.6838,120.7016,120.5419,120.6129,12587.0
2020-02-05 11:40:00,136.0,136.01,135.82,135.94,6595.0,120.604,120.6129,120.4444,120.5508,6595.0
2020-02-05 11:45:00,136.04,136.06,135.93,136.01,7018.0,120.6395,120.6572,120.5419,120.6129,7018.0
2020-02-05 11:50:00,136.05,136.14,136.02,136.08,8010.0,120.6483,120.7282,120.6217,120.6749,8010.0
2020-02-05 11:55:00,136.07,136.19,136.05,136.13,6404.0,120.6661,120.7725,120.6483,120.7193,6404.0
2020-02-05 12:00:00,136.12,136.3,136.07,136.26,12940.0,120.7104,120.87,120.6661,120.8346,12940.0
2020-02-05 12:05:00,136.26,136.38,136.19,136.19,11580.0,120.8346,120.941,120.7725,120.7725,11580.0
2020-02-05 12:10:00,136.21,136.28,136.19,136.26,6624.0,120.7902,120.8523,120.7725,120.8346,6624.0
2020-02-05 12:15:00,136.26,136.26,135.95,136.1,7985.0,120.8346,120.8346,120.5597,120.6927,7985.0
2020-02-05 12:20:00,136.09,136.09,135.88,135.91,5266.0,120.6838,120.6838,120.4976,120.5242,5266.0
2020-02-05 12:25:00,135.94,136.03,135.91,135.99,5300.0,120.5508,120.6306,120.5242,120.5951,5300.0
2020-02-05 12:30:00,136.06,136.06,135.86,135.91,7300.0,120.6572,120.6572,120.4799,120.5242,7300.0
2020-02-05 12:35:00,135.89,135.93,135.87,135.93,6501.0,120.5065,120.5419,120.4887,120.5419,6501.0
2020-02-05 12:40:00,135.93,135.98,135.83,135.98,8704.0,120.5419,120.5863,120.4532,120.5863,8704.0
2020-02-05 12:45:00,136.0,136.07,135.93,136.07,6203.0,120.604,120.6661,120.5419,120.6661,6203.0
2020-02-05 12:50:00,136.07,136.12,136.04,136.08,10301.0,120.6661,120.7104,120.6395,120.6749,10301.0
2020-02-05 12:55:00,136.09,136.15,135.93,135.94,10176.0,120.6838,120.737,120.5419,120.5508,10176.0
2020-02-05 13:00:00,135.94,136.07,135.94,136.06,8072.0,120.5508,120.6661,120.5508,120.6572,8072.0
2020-02-05 13:05:00,136.05,136.08,135.91,135.96,8776.0,120.6483,120.6749,120.5242,120.5685,8776.0
2020-02-05 13:10:00,135.92,136.04,135.91,136.02,4716.0,120.5331,120.6395,120.5242,120.6217,4716.0
2020-02-05 13:15:00,136.03,136.1,135.98,136.1,6744.0,120.6306,120.6927,120.5863,120.6927,6744.0
2020-02-05 13:20:00,136.12,136.15,136.08,136.15,5811.0,120.7104,120.737,120.6749,120.737,5811.0
2020-02-05 13:25:00,136.19,136.2,136.15,136.17,5052.0,120.7725,120.7814,120.737,120.7548,5052.0
2020-02-05 13:30:00,136.17,136.17,136.09,136.12,4200.0,120.7548,120.7548,120.6838,120.7104,4200.0
2020-02-05 13:35:00,136.12,136.17,136.09,136.17,5592.0,120.7104,120.7548,120.6838,120.7548,5592.0
2020-02-05 13:40:00,136.18,136.4,136.15,136.4,8627.0,120.7636,120.9587,120.737,120.9587,8627.0
2020-02-05 13:45:00,136.44,136.59,136.4,136.55,16069.0,120.9942,121.1272,120.9587,121.0917,16069.0
2020-02-05 13:50:00,136.55,136.56,136.38,136.56,6633.0,121.0917,121.1006,120.941,121.1006,6633.0
2020-02-05 13:55:00,136.55,136.65,136.53,136.53,6224.0,121.0917,121.1804,121.074,121.074,6224.0
2020-02-05 14:00:00,136.57,136.58,136.51,136.51,7579.0,121.1095,121.1183,121.0563,121.0563,7579.0
2020-02-05 14:05:00,136.52,136.57,136.42,136.46,6580.0,121.0651,121.1095,120.9765,121.0119,6580.0
2020-02-05 14:10:00,136.43,136.43,136.15,136.18,14069.0,120.9853,120.9853,120.737,120.7636,14069.0
2020-02-05 14:15:00,136.18,136.28,136.17,136.22,6692.0,120.7636,120.8523,120.7548,120.7991,6692.0
2020-02-05 14:20:00,136.24,136.33,136.19,136.29,5200.0,120.8168,120.8966,120.7725,120.8612,5200.0
2020-02-05 14:25:00,136.31,136.34,136.25,136.31,4622.0,120.8789,120.9055,120.8257,120.8789,4622.0
2020-02-05 14:30:00,136.29,136.45,136.27,136.44,10164.0,120.8612,121.0031,120.8434,120.9942,10164.0
2020-02-05 14:35:00,136.46,136.56,136.45,136.56,5866.0,121.0119,121.1006,121.0031,121.1006,5866.0
2020-02-05 14:40:00,136.57,136.58,136.4,136.46,7727.0,121.1095,121.1183,120.9587,121.0119,7727.0
2020-02-05 14:45:00,136.46,136.48,136.4,136.4,4020.0,121.0119,121.0297,120.9587,120.9587,4020.0
2020-02-05 14:50:00,136.39,136.49,136.35,136.49,7403.0,120.9499,121.0385,120.9144,121.0385,7403.0
2020-02-05 14:55:00,136.52,136.54,136.43,136.46,4172.0,121.0651,121.0829,120.9853,121.0119,4172.0
2020-02-05 15:00:00,136.46,136.66,136.45,136.6,13128.0,121.0119,121.1893,121.0031,121.1361,13128.0
2020-02-05 15:05:00,136.61,136.64,136.56,136.57,6658.0,121.1449,121.1716,121.1006,121.1095,6658.0
2020-02-05 15:10:00,136.56,136.6,136.49,136.56,10690.0,121.1006,121.1361,121.0385,121.1006,10690.0
2020-02-05 15:15:00,136.59,136.69,136.59,136.63,7786.0,121.1272,121.2159,121.1272,121.1627,7786.0
2020-02-05 15:20:00,136.63,136.78,136.6,136.76,14764.0,121.1627,121.2957,121.1361,121.278,14764.0
2020-02-05 15:25:00,136.76,136.83,136.73,136.74,9116.0,121.278,121.34,121.2514,121.2602,9116.0
2020-02-05 15:30:00,136.74,136.84,136.74,136.77,12358.0,121.2602,121.3489,121.2602,121.2868,12358.0
2020-02-05 15:35:00,136.76,136.77,136.62,136.62,11074.0,121.278,121.2868,121.1538,121.1538,11074.0
2020-02-05 15:40:00,136.61,136.74,136.58,136.74,13623.0,121.1449,121.2602,121.1183,121.2602,13623.0
2020-02-05 15:45:00,136.74,136.77,136.55,136.58,19465.0,121.2602,121.2868,121.0917,121.1183,19465.0
2020-02-05 15:50:00,136.59,136.6,136.45,136.53,21819.0,121.1272,121.1361,121.0031,121.074,21819.0
2020-02-05 15:55:00,136.55,136.78,136.46,136.78,81098.0,121.0917,121.2957,121.0119,121.2957,81098.0
2020-02-06 09:30:00,137.28,137.89,137.28,137.73,22010.0,121.7391,122.28,121.7391,122.1382,22010.0
2020-02-06 09:35:00,137.66,137.7,137.14,137.33,13835.0,122.0761,122.1116,121.615,121.7834,13835.0
2020-02-06 09:40:00,137.37,137.43,137.12,137.43,12952.0,121.8189,121.8721,121.5972,121.8721,12952.0
2020-02-06 09:45:00,137.45,137.49,137.09,137.09,11017.0,121.8899,121.9253,121.5706,121.5706,11017.0
2020-02-06 09:50:00,137.08,137.24,136.86,137.24,7563.0,121.5617,121.7036,121.3666,121.7036,7563.0
2020-02-06 09:55:00,137.26,137.82,137.25,137.76,18112.0,121.7214,122.218,121.7125,122.1648,18112.0
2020-02-06 10:00:00,137.67,137.71,137.52,137.62,6202.0,122.085,122.1204,121.9519,122.0406,6202.0
2020-02-06 10:05:00,137.62,138.0,137.62,137.8,9858.0,122.0406,122.3776,122.0406,122.2002,9858.0
2020-02-06 10:10:00,137.84,137.97,137.76,137.86,9110.0,122.2357,122.351,122.1648,122.2534,9110.0
2020-02-06 10:15:00,137.9,137.9,137.55,137.55,3846.0,122.2889,122.2889,121.9785,121.9785,3846.0
2020-02-06 10:20:00,137.57,137.58,137.44,137.5,5822.0,121.9963,122.0051,121.881,121.9342,5822.0
2020-02-06 10:25:00,137.5,137.91,137.5,137.73,7399.0,121.9342,122.2978,121.9342,122.1382,7399.0
2020-02-06 10:30:00,137.75,137.89,137.73,137.84,3685.0,122.1559,122.28,122.1382,122.2357,3685.0
2020-02-06 10:35:00,137.81,137.84,137.74,137.79,3339.0,122.2091,122.2357,122.147,122.1914,3339.0
2020-02-06 10:40:00,137.82,137.82,137.73,137.75,4050.0,122.218,122.218,122.1382,122.1559,4050.0
2020-02-06 10:45:00,137.72,137.78,137.6,137.7,4488.0,122.1293,122.1825,122.0229,122.1116,4488.0
2020-02-06 10:50:00,137.7,137.7,137.49,137.49,4100.0,122.1116,122.1116,121.9253,121.9253,4100.0
2020-02-06 10:55:00,137.44,137.52,137.39,137.52,3921.0,121.881,121.9519,121.8366,121.9519,3921.0
2020-02-06 11:00:00,137.51,137.55,137.4,137.52,7452.0,121.9431,121.9785,121.8455,121.9519,7452.0
2020-02-06 11:05:00,137.54,137.54,137.31,137.42,5784.0,121.9697,121.9697,121.7657,121.8633,5784.0
2020-02-06 11:10:00,137.47,137.61,137.39,137.48,10018.0,121.9076,122.0317,121.8366,121.9165,10018.0
2020-02-06 11:15:00,137.44,137.5,137.36,137.47,3656.0,121.881,121.9342,121.81,121.9076,3656.0
2020-02-06 11:20:00,137.49,137.53,137.39,137.45,5514.0,121.9253,121.9608,121.8366,121.8899,5514.0
2020-02-06 11:25:00,137.47,137.49,137.4,137.4,5936.0,121.9076,121.9253,121.8455,121.8455,5936.0
2020-02-06 11:30:00,137.37,137.38,137.24,137.33,5180.0,121.8189,121.8278,121.7036,121.7834,5180.0
2020-02-06 11:35:00,137.33,137.39,137.24,137.38,3091.0,121.7834,121.8366,121.7036,121.8278,3091.0
2020-02-06 11:40:00,137.43,137.51,137.39,137.39,3285.0,121.8721,121.9431,121.8366,121.8366,3285.0
2020-02-06 11:45:00,137.37,137.46,137.33,137.46,2491.0,121.8189,121.8987,121.7834,121.8987,2491.0
2020-02-06 11:50:00,137.45,137.45,137.2,137.25,11285.0,121.8899,121.8899,121.6682,121.7125,11285.0
2020-02-06 11:55:00,137.24,137.33,137.18,137.19,6194.0,121.7036,121.7834,121.6504,121.6593,6194.0
2020-02-06 12:00:00,137.17,137.23,137.13,137.22,3189.0,121.6416,121.6948,121.6061,121.6859,3189.0
2020-02-06 12:05:00,137.2,137.2,137.08,137.14,6795.0,121.6682,121.6682,121.5617,121.615,6795.0
2020-02-06 12:10:00,137.14,137.22,137.13,137.21,6352.0,121.615,121.6859,121.6061,121.677,6352.0
2020-02-06 12:15:00,137.21,137.3,137.17,137.18,5868.0,121.677,121.7568,121.6416,121.6504,5868.0
2020-02-06 12:20:00,137.18,137.25,137.15,137.25,2162.0,121.6504,121.7125,121.6238,121.7125,2162.0
2020-02-06 12:25:00,137.35,137.35,137.29,137.3,3600.0,121.8012,121.8012,121.748,121.7568,3600.0
2020-02-06 12:30:00,137.3,137.31,137.13,137.15,5709.0,121.7568,121.7657,121.6061,121.6238,5709.0
2020-02-06 12:35:00,137.14,137.16,137.04,137.08,3296.0,121.615,121.6327,121.5263,121.5617,3296.0
2020-02-06 12:40:00,137.05,137.07,136.88,136.88,4100.0,121.5351,121.5529,121.3844,121.3844,4100.0
2020-02-06 12:45:00,136.91,136.95,136.83,136.95,6456.0,121.411,121.4465,121.34,121.4465,6456.0
2020-02-06 12:50:00,136.94,136.94,136.81,136.89,2800.0,121.4376,121.4376,121.3223,121.3933,2800.0
2020-02-06 12:55:00,136.89,136.95,136.87,136.94,2236.0,121.3933,121.4465,121.3755,121.4376,2236.0
2020-02-06 13:00:00,136.94,136.94,136.87,136.91,4946.0,121.4376,121.4376,121.3755,121.411,4946.0
2020-02-06 13:05:00,136.93,137.05,136.9,137.0,4520.0,121.4287,121.5351,121.4021,121.4908,4520.0
2020-02-06 13:10:00,136.99,137.05,136.93,137.05,4700.0,121.4819,121.5351,121.4287,121.5351,4700.0
2020-02-06 13:15:00,137.06,137.09,137.02,137.08,2786.0,121.544,121.5706,121.5085,121.5617,2786.0
2020-02-06 13:20:00,137.08,137.14,137.01,137.09,5517.0,121.5617,121.615,121.4997,121.5706,5517.0
2020-02-06 13:25:00,137.08,137.1,137.03,137.04,4201.0,121.5617,121.5795,121.5174,121.5263,4201.0
2020-02-06 13:30:00,137.03,137.05,136.95,137.0,5878.0,121.5174,121.5351,121.4465,121.4908,5878.0
2020-02-06 13:35:00,136.99,137.02,136.94,136.94,22752.0,121.4819,121.5085,121.4376,121.4376,22752.0
2020-02-06 13:40:00,136.97,137.03,136.91,136.96,9221.0,121.4642,121.5174,121.411,121.4553,9221.0
2020-02-06 13:45:00,136.96,136.98,136.94,136.96,2300.0,121.4553,121.4731,121.4376,121.4553,2300.0
2020-02-06 13:50:00,136.97,136.98,136.89,136.97,6822.0,121.4642,121.4731,121.3933,121.4642,6822.0
2020-02-06 13:55:00,136.97,137.02,136.95,137.01,6335.0,121.4642,121.5085,121.4465,121.4997,6335.0
2020-02-06 14:00:00,137.03,137.04,136.88,136.89,6018.0,121.5174,121.5263,121.3844,121.3933,6018.0
2020-02-06 14:05:00,136.89,137.08,136.89,137.08,5663.0,121.3933,121.5617,121.3933,121.5617,5663.0
2020-02-06 14:10:00,137.08,137.14,137.04,137.04,3962.0,121.5617,121.615,121.5263,121.5263,3962.0
2020-02-06 14:15:00,137.04,137.06,136.95,136.96,6883.0,121.5263,121.544,121.4465,121.4553,6883.0
2020-02-06 14:20:00,136.96,136.98,136.93,136.93,2828.0,121.4553,121.4731,121.4287,121.4287,2828.0
2020-02-06 14:25:00,136.96,136.97,136.88,136.93,3316.0,121.4553,121.4642,121.3844,121.4287,3316.0
2020-02-06 14:30:00,136.97,137.03,136.94,136.94,4384.0,121.4642,121.5174,121.4376,121.4376,4384.0
2020-02-06 14:35:00,136.98,137.0,136.9,136.93,3451.0,121.4731,121.4908,121.4021,121.4287,3451.0
2020-02-06 14:40:00,136.94,136.98,136.91,136.92,5013.0,121.4376,121.4731,121.411,121.4199,5013.0
2020-02-06 14:45:00,136.91,136.94,136.87,136.9,10124.0,121.411,121.4376,121.3755,121.4021,10124.0
2020-02-06 14:50:00,136.9,136.95,136.88,136.9,3742.0,121.4021,121.4465,121.3844,121.4021,3742.0
2020-02-06 14:55:00,136.92,136.92,136.87,136.9,4690.0,121.4199,121.4199,121.3755,121.4021,4690.0
2020-02-06 15:00:00,136.88,136.89,136.73,136.75,5878.0,121.3844,121.3933,121.2514,121.2691,5878.0
2020-02-06 15:05:00,136.75,136.81,136.74,136.8,7558.0,121.2691,121.3223,121.2602,121.3134,7558.0
2020-02-06 15:10:00,136.8,136.81,136.72,136.74,6516.0,121.3134,121.3223,121.2425,121.2602,6516.0
2020-02-06 15:15:00,136.75,136.83,136.74,136.83,8187.0,121.2691,121.34,121.2602,121.34,8187.0
2020-02-06 15:20:00,136.84,136.86,136.63,136.66,9065.0,121.3489,121.3666,121.1627,121.1893,9065.0
2020-02-06 15:25:00,136.66,136.71,136.66,136.7,7568.0,121.1893,121.2336,121.1893,121.2248,7568.0
2020-02-06 15:30:00,136.73,136.85,136.73,136.82,7978.0,121.2514,121.3578,121.2514,121.3312,7978.0
2020-02-06 15:35:00,136.83,136.86,136.79,136.81,9474.0,121.34,121.3666,121.3046,121.3223,9474.0
2020-02-06 15:40:00,136.81,136.83,136.7,136.72,15418.0,121.3223,121.34,121.2248,121.2425,15418.0
2020-02-06 15:45:00,136.72,136.75,136.64,136.67,11888.0,121.2425,121.2691,121.1716,121.1982,11888.0
2020-02-06 15:50:00,136.65,136.69,136.5,136.52,24764.0,121.1804,121.2159,121.0474,121.0651,24764.0
2020-02-06 15:55:00,136.53,136.63,136.48,136.5,40017.0,121.074,121.1627,121.0297,121.0474,40017.0
2020-02-07 09:30:00,136.4,136.48,136.25,136.38,12535.0,120.9587,121.0297,120.8257,120.941,12535.0
2020-02-07 09:35:00,136.34,136.59,136.1,136.37,6086.0,120.9055,121.1272,120.6927,120.9321,6086.0
2020-02-07 09:40:00,136.2,136.32,136.17,136.22,788.0,120.7814,120.8878,120.7548,120.7991,788.0
2020-02-07 09:45:00,136.3,136.73,136.17,136.73,12963.0,120.87,121.2514,120.7548,121.2514,12963.0
2020-02-07 09:50:00,136.67,136.86,136.63,136.83,5665.0,121.1982,121.3666,121.1627,121.34,5665.0
2020-02-07 09:55:00,136.82,136.82,136.38,136.43,6206.0,121.3312,121.3312,120.941,120.9853,6206.0
2020-02-07 10:00:00,136.36,136.52,136.12,136.15,6519.0,120.9233,121.0651,120.7104,120.737,6519.0
2020-02-07 10:05:00,136.24,136.38,136.23,136.34,4456.0,120.8168,120.941,120.808,120.9055,4456.0
2020-02-07 10:10:00,136.41,136.5,136.34,136.43,11502.0,120.9676,121.0474,120.9055,120.9853,11502.0
2020-02-07 10:15:00,136.53,136.65,136.46,136.59,5593.0,121.074,121.1804,121.0119,121.1272,5593.0
2020-02-07 10:20:00,136.62,136.71,136.58,136.67,4200.0,121.1538,121.2336,121.1183,121.1982,4200.0
2020-02-07 10:25:00,136.66,136.73,136.62,136.73,4000.0,121.1893,121.2514,121.1538,121.2514,4000.0
2020-02-07 10:30:00,136.79,136.88,136.71,136.74,8116.0,121.3046,121.3844,121.2336,121.2602,8116.0
2020-02-07 10:35:00,136.68,136.7,136.4,136.48,8800.0,121.207,121.2248,120.9587,121.0297,8800.0
2020-02-07 10:40:00,136.45,136.59,136.27,136.49,5667.0,121.0031,121.1272,120.8434,121.0385,5667.0
2020-02-07 10:45:00,136.47,136.47,136.3,136.32,4672.0,121.0208,121.0208,120.87,120.8878,4672.0
2020-02-07 10:50:00,136.29,136.46,136.27,136.38,4502.0,120.8612,121.0119,120.8434,120.941,4502.0
2020-02-07 10:55:00,136.35,136.61,136.32,136.55,5200.0,120.9144,121.1449,120.8878,121.0917,5200.0
2020-02-07 11:00:00,136.48,136.5,136.37,136.44,6875.0,121.0297,121.0474,120.9321,120.9942,6875.0
2020-02-07 11:05:00,136.46,136.65,136.45,136.6,4100.0,121.0119,121.1804,121.0031,121.1361,4100.0
2020-02-07 11:10:00,136.59,136.59,136.43,136.47,5843.0,121.1272,121.1272,120.9853,121.0208,5843.0
2020-02-07 11:15:00,136.53,136.57,136.48,136.55,8852.0,121.074,121.1095,121.0297,121.0917,8852.0
2020-02-07 11:20:00,136.55,136.67,136.55,136.64,18673.0,121.0917,121.1982,121.0917,121.1716,18673.0
2020-02-07 11:25:00,136.62,136.71,136.6,136.63,5100.0,121.1538,121.2336,121.1361,121.1627,5100.0
2020-02-07 11:30:00,136.64,136.71,136.45,136.45,6099.0,121.1716,121.2336,121.0031,121.0031,6099.0
2020-02-07 11:35:00,136.43,136.45,136.25,136.27,6236.0,120.9853,121.0031,120.8257,120.8434,6236.0
2020-02-07 11:40:00,136.27,136.27,136.19,136.22,3053.0,120.8434,120.8434,120.7725,120.7991,3053.0
2020-02-07 11:45:00,136.21,136.22,136.17,136.17,3300.0,120.7902,120.7991,120.7548,120.7548,3300.0
2020-02-07 11:50:00,136.22,136.22,136.14,136.19,2000.0,120.7991,120.7991,120.7282,120.7725,2000.0
2020-02-07 11:55:00,136.23,136.29,136.22,136.27,1365.0,120.808,120.8612,120.7991,120.8434,1365.0
2020-02-07 12:00:00,136.29,136.31,136.25,136.3,3467.0,120.8612,120.8789,120.8257,120.87,3467.0
2020-02-07 12:05:00,136.28,136.34,136.28,136.3,3572.0,120.8523,120.9055,120.8523,120.87,3572.0
2020-02-07 12:10:00,136.31,136.33,136.24,136.27,2593.0,120.8789,120.8966,120.8168,120.8434,2593.0
2020-02-07 12:15:00,136.33,136.34,136.24,136.26,3606.0,120.8966,120.9055,120.8168,120.8346,3606.0
2020-02-07 12:20:00,136.27,136.28,136.21,136.24,3013.0,120.8434,120.8523,120.7902,120.8168,3013.0
2020-02-07 12:25:00,136.23,136.29,136.21,136.24,8937.0,120.808,120.8612,120.7902,120.8168,8937.0
2020-02-07 12:30:00,136.25,136.25,136.05,136.2,21271.0,120.8257,120.8257,120.6483,120.7814,21271.0
2020-02-07 12:35:00,136.17,136.22,136.11,136.13,1350.0,120.7548,120.7991,120.7016,120.7193,1350.0
2020-02-07 12:40:00,136.09,136.1,136.0,136.0,2025.0,120.6838,120.6927,120.604,120.604,2025.0
2020-02-07 12:45:00,136.0,136.02,135.96,135.99,2435.0,120.604,120.6217,120.5685,120.5951,2435.0
2020-02-07 12:50:00,136.0,136.03,135.96,136.02,1100.0,120.604,120.6306,120.5685,120.6217,1100.0
2020-02-07 12:55:00,135.99,136.12,135.97,136.11,2200.0,120.5951,120.7104,120.5774,120.7016,2200.0
2020-02-07 13:00:00,136.09,136.09,136.05,136.09,500.0,120.6838,120.6838,120.6483,120.6838,500.0
2020-02-07 13:05:00,136.07,136.1,136.04,136.07,3101.0,120.6661,120.6927,120.6395,120.6661,3101.0
2020-02-07 13:10:00,136.04,136.1,136.04,136.07,1253.0,120.6395,120.6927,120.6395,120.6661,1253.0
2020-02-07 13:15:00,136.06,136.06,136.01,136.03,1054.0,120.6572,120.6572,120.6129,120.6306,1054.0
2020-02-07 13:20:00,136.04,136.04,135.97,136.03,2485.0,120.6395,120.6395,120.5774,120.6306,2485.0
2020-02-07 13:25:00,136.05,136.11,136.03,136.09,1910.0,120.6483,120.7016,120.6306,120.6838,1910.0
2020-02-07 13:30:00,136.13,136.17,135.97,136.01,7322.0,120.7193,120.7548,120.5774,120.6129,7322.0
2020-02-07 13:35:00,136.1,136.12,135.95,135.97,4995.0,120.6927,120.7104,120.5597,120.5774,4995.0
2020-02-07 13:40:00,135.97,135.98,135.91,135.91,1786.0,120.5774,120.5863,120.5242,120.5242,1786.0
2020-02-07 13:45:00,135.91,135.91,135.76,135.78,5111.0,120.5242,120.5242,120.3912,120.4089,5111.0
2020-02-07 13:50:00,135.76,135.76,135.67,135.74,3873.0,120.3912,120.3912,120.3114,120.3734,3873.0
2020-02-07 13:55:00,135.71,135.71,135.56,135.56,6274.0,120.3468,120.3468,120.2138,120.2138,6274.0
2020-02-07 14:00:00,135.55,135.55,135.31,135.33,14908.0,120.2049,120.2049,119.9921,120.0099,14908.0
2020-02-07 14:05:00,135.34,135.46,135.27,135.3,12020.0,120.0187,120.1251,119.9566,119.9832,12020.0
2020-02-07 14:10:00,135.3,135.34,135.23,135.29,6489.0,119.9832,120.0187,119.9212,119.9744,6489.0
2020-02-07 14:15:00,135.28,135.42,135.28,135.36,4805.0,119.9655,120.0897,119.9655,120.0365,4805.0
2020-02-07 14:20:00,135.38,135.53,135.37,135.53,7038.0,120.0542,120.1872,120.0453,120.1872,7038.0
2020-02-07 14:25:00,135.5,135.57,135.46,135.53,5676.0,120.1606,120.2227,120.1251,120.1872,5676.0
2020-02-07 14:30:00,135.53,135.64,135.53,135.57,7387.0,120.1872,120.2848,120.1872,120.2227,7387.0
2020-02-07 14:35:00,135.56,135.69,135.55,135.63,5887.0,120.2138,120.3291,120.2049,120.2759,5887.0
2020-02-07 14:40:00,135.64,135.84,135.61,135.81,3842.0,120.2848,120.4621,120.2582,120.4355,3842.0
2020-02-07 14:45:00,135.84,135.85,135.76,135.77,5443.0,120.4621,120.471,120.3912,120.4,5443.0
2020-02-07 14:50:00,135.77,135.82,135.69,135.81,8508.0,120.4,120.4444,120.3291,120.4355,8508.0
2020-02-07 14:55:00,135.81,135.97,135.8,135.96,4824.0,120.4355,120.5774,120.4266,120.5685,4824.0
2020-02-07 15:00:00,135.96,136.02,135.87,135.87,6949.0,120.5685,120.6217,120.4887,120.4887,6949.0
2020-02-07 15:05:00,135.89,135.96,135.85,135.92,7566.0,120.5065,120.5685,120.471,120.5331,7566.0
2020-02-07 15:10:00,135.92,135.94,135.85,135.92,5843.0,120.5331,120.5508,120.471,120.5331,5843.0
2020-02-07 15:15:00,135.92,136.08,135.92,136.05,3198.0,120.5331,120.6749,120.5331,120.6483,3198.0
2020-02-07 15:20:00,136.08,136.08,135.91,135.94,4671.0,120.6749,120.6749,120.5242,120.5508,4671.0
2020-02-07 15:25:00,135.93,136.04,135.92,136.01,4930.0,120.5419,120.6395,120.5331,120.6129,4930.0
2020-02-07 15:30:00,136.02,136.08,136.01,136.08,12918.0,120.6217,120.6749,120.6129,120.6749,12918.0
2020-02-07 15:35:00,136.06,136.07,135.99,136.0,12222.0,120.6572,120.6661,120.5951,120.604,12222.0
2020-02-07 15:40:00,136.0,136.11,135.99,136.08,10091.0,120.604,120.7016,120.5951,120.6749,10091.0
2020-02-07 15:45:00,136.1,136.16,136.04,136.05,10567.0,120.6927,120.7459,120.6395,120.6483,10567.0
2020-02-07 15:50:00,136.05,136.1,135.77,135.79,31727.0,120.6483,120.6927,120.4,120.4178,31727.0
2020-02-07 15:55:00,135.86,136.02,135.77,135.97,39401.0,120.4799,120.6217,120.4,120.5774,39401.0
2020-02-10 09:30:00,136.01,136.27,135.95,136.04,26540.0,120.6129,120.8434,120.5597,120.6395,26540.0
2020-02-10 09:35:00,136.07,136.13,135.88,135.88,1757.0,120.6661,120.7193,120.4976,120.4976,1757.0
2020-02-10 09:40:00,135.94,135.94,135.56,135.7,8616.0,120.5508,120.5508,120.2138,120.338,8616.0
2020-02-10 09:45:00,135.63,135.63,135.31,135.4,5009.0,120.2759,120.2759,119.9921,120.0719,5009.0
2020-02-10 09:50:00,135.36,135.36,135.19,135.25,847.0,120.0365,120.0365,119.8857,119.9389,847.0
2020-02-10 09:55:00,135.24,135.57,135.14,135.57,12993.0,119.93,120.2227,119.8414,120.2227,12993.0
2020-02-10 10:00:00,135.62,135.91,135.62,135.79,14351.0,120.267,120.5242,120.267,120.4178,14351.0
2020-02-10 10:05:00,135.75,135.78,135.59,135.59,7131.0,120.3823,120.4089,120.2404,120.2404,7131.0
2020-02-10 10:10:00,135.59,135.81,135.55,135.77,4197.0,120.2404,120.4355,120.2049,120.4,4197.0
2020-02-10 10:15:00,135.8,135.83,135.69,135.74,4097.0,120.4266,120.4532,120.3291,120.3734,4097.0
2020-02-10 10:20:00,135.79,135.9,135.78,135.9,3000.0,120.4178,120.5153,120.4089,120.5153,3000.0
2020-02-10 10:25:00,135.9,135.92,135.8,135.88,3483.0,120.5153,120.5331,120.4266,120.4976,3483.0
2020-02-10 10:30:00,135.86,135.92,135.79,135.85,6177.0,120.4799,120.5331,120.4178,120.471,6177.0
2020-02-10 10:35:00,135.84,135.95,135.68,135.93,4539.0,120.4621,120.5597,120.3202,120.5419,4539.0
2020-02-10 10:40:00,135.87,135.94,135.75,135.85,4267.0,120.4887,120.5508,120.3823,120.471,4267.0
2020-02-10 10:45:00,135.87,135.9,135.81,135.86,4599.0,120.4887,120.5153,120.4355,120.4799,4599.0
2020-02-10 10:50:00,135.88,135.99,135.85,135.97,5891.0,120.4976,120.5951,120.471,120.5774,5891.0
2020-02-10 10:55:00,135.97,135.98,135.89,135.89,4678.0,120.5774,120.5863,120.5065,120.5065,4678.0
2020-02-10 11:00:00,135.93,135.96,135.83,135.95,5878.0,120.5419,120.5685,120.4532,120.5597,5878.0
2020-02-10 11:05:00,136.0,136.05,135.9,135.95,10454.0,120.604,120.6483,120.5153,120.5597,10454.0
2020-02-10 11:10:00,135.93,135.95,135.85,135.95,5351.0,120.5419,120.5597,120.471,120.5597,5351.0
2020-02-10 11:15:00,135.96,136.01,135.91,135.97,3074.0,120.5685,120.6129,120.5242,120.5774,3074.0
2020-02-10 11:20:00,135.98,135.98,135.81,135.84,2720.0,120.5863,120.5863,120.4355,120.4621,2720.0
2020-02-10 11:25:00,135.84,135.92,135.69,135.69,7040.0,120.4621,120.5331,120.3291,120.3291,7040.0
2020-02-10 11:30:00,135.69,135.7,135.39,135.39,7127.0,120.3291,120.338,120.0631,120.0631,7127.0
2020-02-10 11:35:00,135.4,135.56,135.37,135.54,3765.0,120.0719,120.2138,120.0453,120.1961,3765.0
2020-02-10 11:40:00,135.61,135.69,135.56,135.59,5404.0,120.2582,120.3291,120.2138,120.2404,5404.0
2020-02-10 11:45:00,135.61,135.67,135.56,135.62,3766.0,120.2582,120.3114,120.2138,120.267,3766.0
2020-02-10 11:50:00,135.59,135.61,135.42,135.48,4384.0,120.2404,120.2582,120.0897,120.1429,4384.0
2020-02-10 11:55:00,135.43,135.45,135.35,135.41,3656.0,120.0985,120.1163,120.0276,120.0808,3656.0
2020-02-10 12:00:00,135.38,135.43,135.3,135.35,5500.0,120.0542,120.0985,119.9832,120.0276,5500.0
2020-02-10 12:05:00,135.37,135.51,135.33,135.43,2662.0,120.0453,120.1695,120.0099,120.0985,2662.0
2020-02-10 12:10:00,135.47,135.5,135.47,135.47,1090.0,120.134,120.1606,120.134,120.134,1090.0
2020-02-10 12:15:00,135.51,135.56,135.34,135.39,5199.0,120.1695,120.2138,120.0187,120.0631,5199.0
2020-02-10 12:20:00,135.36,135.41,135.28,135.35,4599.0,120.0365,120.0808,119.9655,120.0276,4599.0
2020-02-10 12:25:00,135.36,135.39,135.31,135.36,2084.0,120.0365,120.0631,119.9921,120.0365,2084.0
2020-02-10 12:30:00,135.37,135.4,135.3,135.3,3350.0,120.0453,120.0719,119.9832,119.9832,3350.0
2020-02-10 12:35:00,135.3,135.33,135.28,135.28,2733.0,119.9832,120.0099,119.9655,119.9655,2733.0
2020-02-10 12:40:00,135.34,135.37,135.32,135.36,4091.0,120.0187,120.0453,120.001,120.0365,4091.0
2020-02-10 12:45:00,135.39,135.52,135.37,135.52,2340.0,120.0631,120.1783,120.0453,120.1783,2340.0
2020-02-10 12:50:00,135.52,135.57,135.47,135.5,4382.0,120.1783,120.2227,120.134,120.1606,4382.0
2020-02-10 12:55:00,135.49,135.52,135.48,135.51,1457.0,120.1517,120.1783,120.1429,120.1695,1457.0
2020-02-10 13:00:00,135.51,135.54,135.48,135.53,2509.0,120.1695,120.1961,120.1429,120.1872,2509.0
2020-02-10 13:05:00,135.53,135.55,135.49,135.54,2844.0,120.1872,120.2049,120.1517,120.1961,2844.0
2020-02-10 13:10:00,135.54,135.63,135.54,135.56,2696.0,120.1961,120.2759,120.1961,120.2138,2696.0
2020-02-10 13:15:00,135.64,135.71,135.64,135.71,2626.0,120.2848,120.3468,120.2848,120.3468,2626.0
2020-02-10 13:20:00,135.71,135.78,135.71,135.75,4672.0,120.3468,120.4089,120.3468,120.3823,4672.0
2020-02-10 13:25:00,135.74,135.75,135.61,135.63,6423.0,120.3734,120.3823,120.2582,120.2759,6423.0
2020-02-10 13:30:00,135.56,135.62,135.53,135.62,3882.0,120.2138,120.267,120.1872,120.267,3882.0
2020-02-10 13:35:00,135.63,135.64,135.61,135.63,1303.0,120.2759,120.2848,120.2582,120.2759,1303.0
2020-02-10 13:40:00,135.63,135.66,135.59,135.66,2880.0,120.2759,120.3025,120.2404,120.3025,2880.0
2020-02-10 13:45:00,135.66,135.74,135.6,135.74,2021.0,120.3025,120.3734,120.2493,120.3734,2021.0
2020-02-10 13:50:00,135.74,135.76,135.7,135.72,3193.0,120.3734,120.3912,120.338,120.3557,3193.0
2020-02-10 13:55:00,135.72,135.78,135.71,135.73,2300.0,120.3557,120.4089,120.3468,120.3646,2300.0
2020-02-10 14:00:00,135.73,135.76,135.62,135.64,3922.0,120.3646,120.3912,120.267,120.2848,3922.0
2020-02-10 14:05:00,135.64,135.69,135.58,135.65,2864.0,120.2848,120.3291,120.2316,120.2936,2864.0
2020-02-10 14:10:00,135.66,135.7,135.62,135.63,4471.0,120.3025,120.338,120.267,120.2759,4471.0
2020-02-10 14:15:00,135.64,135.7,135.62,135.69,2972.0,120.2848,120.338,120.267,120.3291,2972.0
2020-02-10 14:20:00,135.67,135.69,135.61,135.64,3641.0,120.3114,120.3291,120.2582,120.2848,3641.0
2020-02-10 14:25:00,135.64,135.64,135.62,135.64,620.0,120.2848,120.2848,120.267,120.2848,620.0
2020-02-10 14:30:00,135.65,135.66,135.59,135.65,3598.0,120.2936,120.3025,120.2404,120.2936,3598.0
2020-02-10 14:35:00,135.67,135.67,135.58,135.59,2600.0,120.3114,120.3114,120.2316,120.2404,2600.0
2020-02-10 14:40:00,135.61,135.65,135.59,135.6,3104.0,120.2582,120.2936,120.2404,120.2493,3104.0
2020-02-10 14:45:00,135.62,135.7,135.61,135.69,5000.0,120.267,120.338,120.2582,120.3291,5000.0
2020-02-10 14:50:00,135.69,135.84,135.68,135.84,2651.0,120.3291,120.4621,120.3202,120.4621,2651.0
2020-02-10 14:55:00,135.84,135.88,135.82,135.87,4662.0,120.4621,120.4976,120.4444,120.4887,4662.0
2020-02-10 15:00:00,135.88,135.88,135.76,135.76,4342.0,120.4976,120.4976,120.3912,120.3912,4342.0
2020-02-10 15:05:00,135.78,135.87,135.78,135.82,7880.0,120.4089,120.4887,120.4089,120.4444,7880.0
2020-02-10 15:10:00,135.85,135.9,135.8,135.88,7472.0,120.471,120.5153,120.4266,120.4976,7472.0
2020-02-10 15:15:00,135.89,135.95,135.88,135.88,3739.0,120.5065,120.5597,120.4976,120.4976,3739.0
2020-02-10 15:20:00,135.9,135.97,135.89,135.95,1499.0,120.5153,120.5774,120.5065,120.5597,1499.0
2020-02-10 15:25:00,135.95,136.06,135.93,136.05,7716.0,120.5597,120.6572,120.5419,120.6483,7716.0
2020-02-10 15:30:00,136.04,136.04,135.91,135.95,5267.0,120.6395,120.6395,120.5242,120.5597,5267.0
2020-02-10 15:35:00,135.95,135.96,135.87,135.91,6397.0,120.5597,120.5685,120.4887,120.5242,6397.0
2020-02-10 15:40:00,135.92,135.97,135.9,135.95,7873.0,120.5331,120.5774,120.5153,120.5597,7873.0
2020-02-10 15:45:00,135.96,136.03,135.87,135.97,9768.0,120.5685,120.6306,120.4887,120.5774,9768.0
2020-02-10 15:50:00,135.97,136.04,135.94,136.01,10137.0,120.5774,120.6395,120.5508,120.6129,10137.0
2020-02-10 15:55:00,136.01,136.23,135.93,136.22,42424.0,120.6129,120.808,120.5419,120.7991,42424.0
2020-02-11 09:30:00,136.34,136.41,135.97,136.26,18063.0,120.9055,120.9676,120.5774,120.8346,18063.0
2020-02-11 09:35:00,136.2,136.33,136.0,136.0,6250.0,120.7814,120.8966,120.604,120.604,6250.0
2020-02-11 09:40:00,136.0,136.13,135.65,136.03,8739.0,120.604,120.7193,120.2936,120.6306,8739.0
2020-02-11 09:45:00,136.06,136.44,136.04,136.44,8451.0,120.6572,120.9942,120.6395,120.9942,8451.0
2020-02-11 09:50:00,136.45,136.62,136.41,136.57,9636.0,121.0031,121.1538,120.9676,121.1095,9636.0
2020-02-11 09:55:00,136.65,136.65,136.49,136.6,3366.0,121.1804,121.1804,121.0385,121.1361,3366.0
2020-02-11 10:00:00,136.61,136.92,136.61,136.85,5669.0,121.1449,121.4199,121.1449,121.3578,5669.0
2020-02-11 10:05:00,136.9,136.91,136.63,136.65,5408.0,121.4021,121.411,121.1627,121.1804,5408.0
2020-02-11 10:10:00,136.59,136.61,136.46,136.57,8807.0,121.1272,121.1449,121.0119,121.1095,8807.0
2020-02-11 10:15:00,136.63,136.72,136.49,136.5,7674.0,121.1627,121.2425,121.0385,121.0474,7674.0
2020-02-11 10:20:00,136.5,136.65,136.39,136.4,9213.0,121.0474,121.1804,120.9499,120.9587,9213.0
2020-02-11 10:25:00,136.45,136.62,136.42,136.62,9044.0,121.0031,121.1538,120.9765,121.1538,9044.0
2020-02-11 10:30:00,136.6,136.83,136.5,136.83,8954.0,121.1361,121.34,121.0474,121.34,8954.0
2020-02-11 10:35:00,136.83,136.83,136.61,136.67,4023.0,121.34,121.34,121.1449,121.1982,4023.0
2020-02-11 10:40:00,136.68,136.79,136.67,136.72,8226.0,121.207,121.3046,121.1982,121.2425,8226.0
2020-02-11 10:45:00,136.71,136.74,136.64,136.64,5094.0,121.2336,121.2602,121.1716,121.1716,5094.0
2020-02-11 10:50:00,136.65,136.79,136.61,136.73,9258.0,121.1804,121.3046,121.1449,121.2514,9258.0
2020-02-11 10:55:00,136.75,136.85,136.73,136.81,10072.0,121.2691,121.3578,121.2514,121.3223,10072.0
2020-02-11 11:00:00,136.86,136.86,136.61,136.69,3739.0,121.3666,121.3666,121.1449,121.2159,3739.0
2020-02-11 11:05:00,136.67,136.89,136.67,136.8,7362.0,121.1982,121.3933,121.1982,121.3134,7362.0
2020-02-11 11:10:00,136.75,136.75,136.64,136.72,6141.0,121.2691,121.2691,121.1716,121.2425,6141.0
2020-02-11 11:15:00,136.76,137.06,136.74,136.93,10203.0,121.278,121.544,121.2602,121.4287,10203.0
2020-02-11 11:20:00,136.94,136.97,136.86,136.93,5500.0,121.4376,121.4642,121.3666,121.4287,5500.0
2020-02-11 11:25:00,136.94,136.98,136.88,136.97,8667.0,121.4376,121.4731,121.3844,121.4642,8667.0
2020-02-11 11:30:00,136.96,137.05,136.9,137.01,29331.0,121.4553,121.5351,121.4021,121.4997,29331.0
2020-02-11 11:35:00,137.04,137.26,136.95,137.19,4987.0,121.5263,121.7214,121.4465,121.6593,4987.0
2020-02-11 11:40:00,137.18,137.19,137.05,137.05,2164.0,121.6504,121.6593,121.5351,121.5351,2164.0
2020-02-11 11:45:00,137.06,137.15,137.04,137.06,9020.0,121.544,121.6238,121.5263,121.544,9020.0
2020-02-11 11:50:00,137.03,137.09,137.03,137.06,3400.0,121.5174,121.5706,121.5174,121.544,3400.0
2020-02-11 11:55:00,137.07,137.07,136.96,137.04,4962.0,121.5529,121.5529,121.4553,121.5263,4962.0
2020-02-11 12:00:00,137.04,137.07,136.99,136.99,5825.0,121.5263,121.5529,121.4819,121.4819,5825.0
2020-02-11 12:05:00,136.98,137.06,136.98,137.03,3386.0,121.4731,121.544,121.4731,121.5174,3386.0
2020-02-11 12:10:00,136.99,137.13,136.99,137.13,1725.0,121.4819,121.6061,121.4819,121.6061,1725.0
2020-02-11 12:15:00,137.15,137.19,137.08,137.12,7339.0,121.6238,121.6593,121.5617,121.5972,7339.0
2020-02-11 12:20:00,137.1,137.15,137.05,137.05,3503.0,121.5795,121.6238,121.5351,121.5351,3503.0
2020-02-11 12:25:00,137.07,137.11,137.04,137.08,2097.0,121.5529,121.5883,121.5263,121.5617,2097.0
2020-02-11 12:30:00,137.1,137.28,137.08,137.19,6045.0,121.5795,121.7391,121.5617,121.6593,6045.0
2020-02-11 12:35:00,137.19,137.19,137.13,137.17,3608.0,121.6593,121.6593,121.6061,121.6416,3608.0
2020-02-11 12:40:00,137.17,137.21,137.14,137.21,2042.0,121.6416,121.677,121.615,121.677,2042.0
2020-02-11 12:45:00,137.19,137.19,137.12,137.14,3801.0,121.6593,121.6593,121.5972,121.615,3801.0
2020-02-11 12:50:00,137.14,137.23,137.14,137.21,4057.0,121.615,121.6948,121.615,121.677,4057.0
2020-02-11 12:55:00,137.23,137.23,137.17,137.22,3773.0,121.6948,121.6948,121.6416,121.6859,3773.0
2020-02-11 13:00:00,137.2,137.26,137.19,137.23,3644.0,121.6682,121.7214,121.6593,121.6948,3644.0
2020-02-11 13:05:00,137.2,137.21,137.14,137.17,4824.0,121.6682,121.677,121.615,121.6416,4824.0
2020-02-11 13:10:00,137.16,137.18,137.12,137.17,6489.0,121.6327,121.6504,121.5972,121.6416,6489.0
2020-02-11 13:15:00,137.18,137.24,137.15,137.16,1800.0,121.6504,121.7036,121.6238,121.6327,1800.0
2020-02-11 13:20:00,137.15,137.15,137.07,137.13,3784.0,121.6238,121.6238,121.5529,121.6061,3784.0
2020-02-11 13:25:00,137.12,137.2,137.12,137.17,3724.0,121.5972,121.6682,121.5972,121.6416,3724.0
2020-02-11 13:30:00,137.15,137.26,137.15,137.23,5202.0,121.6238,121.7214,121.6238,121.6948,5202.0
2020-02-11 13:35:00,137.23,137.29,137.2,137.22,4007.0,121.6948,121.748,121.6682,121.6859,4007.0
2020-02-11 13:40:00,137.21,137.26,137.21,137.24,4059.0,121.677,121.7214,121.677,121.7036,4059.0
2020-02-11 13:45:00,137.25,137.27,137.2,137.2,3967.0,121.7125,121.7302,121.6682,121.6682,3967.0
2020-02-11 13:50:00,137.19,137.23,137.14,137.19,4540.0,121.6593,121.6948,121.615,121.6593,4540.0
2020-02-11 13:55:00,137.18,137.31,137.17,137.31,6966.0,121.6504,121.7657,121.6416,121.7657,6966.0
2020-02-11 14:00:00,137.31,137.37,137.26,137.28,6325.0,121.7657,121.8189,121.7214,121.7391,6325.0
2020-02-11 14:05:00,137.29,137.3,137.17,137.2,5528.0,121.748,121.7568,121.6416,121.6682,5528.0
2020-02-11 14:10:00,137.19,137.27,137.19,137.2,4443.0,121.6593,121.7302,121.6593,121.6682,4443.0
2020-02-11 14:15:00,137.2,137.2,137.11,137.14,5523.0,121.6682,121.6682,121.5883,121.615,5523.0
2020-02-11 14:20:00,137.15,137.19,137.09,137.16,9599.0,121.6238,121.6593,121.5706,121.6327,9599.0
2020-02-11 14:25:00,137.14,137.17,137.09,137.17,3121.0,121.615,121.6416,121.5706,121.6416,3121.0
2020-02-11 14:30:00,137.19,137.22,137.15,137.22,2858.0,121.6593,121.6859,121.6238,121.6859,2858.0
2020-02-11 14:35:00,137.22,137.3,137.22,137.28,4092.0,121.6859,121.7568,121.6859,121.7391,4092.0
2020-02-11 14:40:00,137.26,137.34,137.26,137.34,2350.0,121.7214,121.7923,121.7214,121.7923,2350.0
2020-02-11 14:45:00,137.34,137.48,137.32,137.46,6162.0,121.7923,121.9165,121.7746,121.8987,6162.0
2020-02-11 14:50:00,137.46,137.48,137.36,137.39,7481.0,121.8987,121.9165,121.81,121.8366,7481.0
2020-02-11 14:55:00,137.36,137.38,137.23,137.26,6105.0,121.81,121.8278,121.6948,121.7214,6105.0
2020-02-11 15:00:00,137.25,137.28,137.11,137.13,13372.0,121.7125,121.7391,121.5883,121.6061,13372.0
2020-02-11 15:05:00,137.14,137.23,137.07,137.09,13000.0,121.615,121.6948,121.5529,121.5706,13000.0
2020-02-11 15:10:00,137.09,137.09,137.04,137.06,2600.0,121.5706,121.5706,121.5263,121.544,2600.0
2020-02-11 15:15:00,137.07,137.14,137.0,137.07,8105.0,121.5529,121.615,121.4908,121.5529,8105.0
2020-02-11 15:20:00,137.07,137.12,137.06,137.1,5370.0,121.5529,121.5972,121.544,121.5795,5370.0
2020-02-11 15:25:00,137.08,137.21,137.08,137.14,13242.0,121.5617,121.677,121.5617,121.615,13242.0
2020-02-11 15:30:00,137.16,137.24,137.11,137.21,16324.0,121.6327,121.7036,121.5883,121.677,16324.0
2020-02-11 15:35:00,137.23,137.4,137.23,137.39,12874.0,121.6948,121.8455,121.6948,121.8366,12874.0
2020-02-11 15:40:00,137.38,137.39,137.3,137.33,10176.0,121.8278,121.8366,121.7568,121.7834,10176.0
2020-02-11 15:45:00,137.34,137.41,137.28,137.32,9831.0,121.7923,121.8544,121.7391,121.7746,9831.0
2020-02-11 15:50:00,137.29,137.44,137.29,137.43,21219.0,121.748,121.881,121.748,121.8721,21219.0
2020-02-11 15:55:00,137.42,137.51,137.28,137.41,126281.0,121.8633,121.9431,121.7391,121.8544,126281.0
2020-02-12 09:30:00,137.57,137.69,137.38,137.51,23156.0,121.9963,122.1027,121.8278,121.9431,23156.0
2020-02-12 09:35:00,137.42,137.45,136.76,136.99,5963.0,121.8633,121.8899,121.278,121.4819,5963.0
2020-02-12 09:40:00,137.0,137.3,137.0,137.27,3497.0,121.4908,121.7568,121.4908,121.7302,3497.0
2020-02-12 09:45:00,137.36,137.4,137.26,137.38,1362.0,121.81,121.8455,121.7214,121.8278,1362.0
2020-02-12 09:50:00,137.4,137.64,137.4,137.47,8444.0,121.8455,122.0583,121.8455,121.9076,8444.0
2020-02-12 09:55:00,137.52,137.62,137.5,137.59,9190.0,121.9519,122.0406,121.9342,122.014,9190.0
2020-02-12 10:00:00,137.62,137.68,137.04,137.08,6533.0,122.0406,122.0938,121.5263,121.5617,6533.0
2020-02-12 10:05:00,137.13,137.14,136.62,136.62,5392.0,121.6061,121.615,121.1538,121.1538,5392.0
2020-02-12 10:10:00,136.62,136.65,136.52,136.56,3472.0,121.1538,121.1804,121.0651,121.1006,3472.0
2020-02-12 10:15:00,136.61,136.66,136.56,136.61,4335.0,121.1449,121.1893,121.1006,121.1449,4335.0
2020-02-12 10:20:00,136.57,136.71,136.55,136.71,4330.0,121.1095,121.2336,121.0917,121.2336,4330.0
2020-02-12 10:25:00,136.72,136.73,136.54,136.67,8625.0,121.2425,121.2514,121.0829,121.1982,8625.0
2020-02-12 10:30:00,136.66,136.78,136.59,136.76,5769.0,121.1893,121.2957,121.1272,121.278,5769.0
2020-02-12 10:35:00,136.75,136.76,136.61,136.61,4321.0,121.2691,121.278,121.1449,121.1449,4321.0
2020-02-12 10:40:00,136.59,136.68,136.54,136.68,9240.0,121.1272,121.207,121.0829,121.207,9240.0
2020-02-12 10:45:00,136.7,136.91,136.7,136.89,7894.0,121.2248,121.411,121.2248,121.3933,7894.0
2020-02-12 10:50:00,136.9,136.93,136.79,136.88,3956.0,121.4021,121.4287,121.3046,121.3844,3956.0
2020-02-12 10:55:00,136.9,136.96,136.82,136.96,4794.0,121.4021,121.4553,121.3312,121.4553,4794.0
2020-02-12 11:00:00,137.0,137.21,137.0,137.14,8720.0,121.4908,121.677,121.4908,121.615,8720.0
2020-02-12 11:05:00,137.14,137.14,136.85,136.93,3732.0,121.615,121.615,121.3578,121.4287,3732.0
2020-02-12 11:10:00,136.99,137.0,136.92,136.96,2912.0,121.4819,121.4908,121.4199,121.4553,2912.0
2020-02-12 11:15:00,136.97,137.17,136.96,137.16,4736.0,121.4642,121.6416,121.4553,121.6327,4736.0
2020-02-12 11:20:00,137.16,137.29,137.12,137.23,4200.0,121.6327,121.748,121.5972,121.6948,4200.0
2020-02-12 11:25:00,137.23,137.26,137.12,137.14,4997.0,121.6948,121.7214,121.5972,121.615,4997.0
2020-02-12 11:30:00,137.2,137.21,136.97,137.01,5051.0,121.6682,121.677,121.4642,121.4997,5051.0
2020-02-12 11:35:00,137.04,137.06,136.85,136.88,5339.0,121.5263,121.544,121.3578,121.3844,5339.0
2020-02-12 11:40:00,136.85,136.86,136.61,136.72,4107.0,121.3578,121.3666,121.1449,121.2425,4107.0
2020-02-12 11:45:00,136.72,136.76,136.67,136.67,3028.0,121.2425,121.278,121.1982,121.1982,3028.0
2020-02-12 11:50:00,136.7,136.78,136.67,136.73,2461.0,121.2248,121.2957,121.1982,121.2514,2461.0
2020-02-12 11:55:00,136.75,136.75,136.58,136.58,1709.0,121.2691,121.2691,121.1183,121.1183,1709.0
2020-02-12 12:00:00,136.62,136.62,136.46,136.46,4228.0,121.1538,121.1538,121.0119,121.0119,4228.0
2020-02-12 12:05:00,136.53,136.57,136.48,136.48,1800.0,121.074,121.1095,121.0297,121.0297,1800.0
2020-02-12 12:10:00,136.5,136.55,136.43,136.53,4031.0,121.0474,121.0917,120.9853,121.074,4031.0
2020-02-12 12:15:00,136.55,136.62,136.43,136.43,4098.0,121.0917,121.1538,120.9853,120.9853,4098.0
2020-02-12 12:20:00,136.44,136.48,136.35,136.35,5840.0,120.9942,121.0297,120.9144,120.9144,5840.0
2020-02-12 12:25:00,136.36,136.37,136.27,136.28,2506.0,120.9233,120.9321,120.8434,120.8523,2506.0
2020-02-12 12:30:00,136.29,136.3,136.23,136.25,3453.0,120.8612,120.87,120.808,120.8257,3453.0
2020-02-12 12:35:00,136.23,136.29,136.22,136.27,2760.0,120.808,120.8612,120.7991,120.8434,2760.0
2020-02-12 12:40:00,136.25,136.25,136.14,136.18,3200.0,120.8257,120.8257,120.7282,120.7636,3200.0
2020-02-12 12:45:00,136.2,136.22,136.1,136.1,5294.0,120.7814,120.7991,120.6927,120.6927,5294.0
2020-02-12 12:50:00,136.14,136.15,136.06,136.1,6286.0,120.7282,120.737,120.6572,120.6927,6286.0
2020-02-12 12:55:00,136.09,136.21,136.09,136.1,6318.0,120.6838,120.7902,120.6838,120.6927,6318.0
2020-02-12 13:00:00,136.11,136.12,136.07,136.11,14151.0,120.7016,120.7104,120.6661,120.7016,14151.0
2020-02-12 13:05:00,136.12,136.35,136.12,136.33,10524.0,120.7104,120.9144,120.7104,120.8966,10524.0
2020-02-12 13:10:00,136.33,136.4,136.22,136.22,17258.0,120.8966,120.9587,120.7991,120.7991,17258.0
2020-02-12 13:15:00,136.25,136.26,136.18,136.22,4749.0,120.8257,120.8346,120.7636,120.7991,4749.0
2020-02-12 13:20:00,136.22,136.27,136.18,136.18,2728.0,120.7991,120.8434,120.7636,120.7636,2728.0
2020-02-12 13:25:00,136.15,136.16,136.1,136.13,2257.0,120.737,120.7459,120.6927,120.7193,2257.0
2020-02-12 13:30:00,136.13,136.15,136.08,136.1,2603.0,120.7193,120.737,120.6749,120.6927,2603.0
2020-02-12 13:35:00,136.1,136.2,136.09,136.2,3366.0,120.6927,120.7814,120.6838,120.7814,3366.0
2020-02-12 13:40:00,136.2,136.25,136.19,136.19,3445.0,120.7814,120.8257,120.7725,120.7725,3445.0
2020-02-12 13:45:00,136.19,136.2,136.11,136.12,5604.0,120.7725,120.7814,120.7016,120.7104,5604.0
2020-02-12 13:50:00,136.15,136.15,136.11,136.14,2055.0,120.737,120.737,120.7016,120.7282,2055.0
2020-02-12 13:55:00,136.11,136.14,136.11,136.11,3463.0,120.7016,120.7282,120.7016,120.7016,3463.0
2020-02-12 14:00:00,136.14,136.14,136.02,136.04,5811.0,120.7282,120.7282,120.6217,120.6395,5811.0
2020-02-12 14:05:00,136.06,136.12,136.04,136.04,3418.0,120.6572,120.7104,120.6395,120.6395,3418.0
2020-02-12 14:10:00,136.07,136.08,136.03,136.03,4133.0,120.6661,120.6749,120.6306,120.6306,4133.0
2020-02-12 14:15:00,136.05,136.06,135.97,136.03,10524.0,120.6483,120.6572,120.5774,120.6306,10524.0
2020-02-12 14:20:00,136.04,136.06,136.01,136.02,3754.0,120.6395,120.6572,120.6129,120.6217,3754.0
2020-02-12 14:25:00,136.05,136.08,135.94,135.94,5478.0,120.6483,120.6749,120.5508,120.5508,5478.0
2020-02-12 14:30:00,135.95,136.0,135.93,136.0,3553.0,120.5597,120.604,120.5419,120.604,3553.0
2020-02-12 14:35:00,135.99,136.09,135.97,136.02,15908.0,120.5951,120.6838,120.5774,120.6217,15908.0
2020-02-12 14:40:00,136.01,136.03,135.89,135.89,3938.0,120.6129,120.6306,120.5065,120.5065,3938.0
2020-02-12 14:45:00,135.89,135.97,135.89,135.97,4931.0,120.5065,120.5774,120.5065,120.5774,4931.0
2020-02-12 14:50:00,135.98,136.01,135.91,135.93,5073.0,120.5863,120.6129,120.5242,120.5419,5073.0
2020-02-12 14:55:00,135.91,135.94,135.89,135.92,4629.0,120.5242,120.5508,120.5065,120.5331,4629.0
2020-02-12 15:00:00,135.9,136.05,135.89,135.98,8889.0,120.5153,120.6483,120.5065,120.5863,8889.0
2020-02-12 15:05:00,135.98,135.99,135.89,135.89,4252.0,120.5863,120.5951,120.5065,120.5065,4252.0
2020-02-12 15:10:00,135.92,135.92,135.84,135.88,6884.0,120.5331,120.5331,120.4621,120.4976,6884.0
2020-02-12 15:15:00,135.86,135.88,135.83,135.85,7952.0,120.4799,120.4976,120.4532,120.471,7952.0
2020-02-12 15:20:00,135.85,135.93,135.85,135.89,6814.0,120.471,120.5419,120.471,120.5065,6814.0
2020-02-12 15:25:00,135.9,135.96,135.89,135.94,5803.0,120.5153,120.5685,120.5065,120.5508,5803.0
2020-02-12 15:30:00,135.96,135.97,135.86,135.94,11070.0,120.5685,120.5774,120.4799,120.5508,11070.0
2020-02-12 15:35:00,135.95,135.98,135.94,135.95,8650.0,120.5597,120.5863,120.5508,120.5597,8650.0
2020-02-12 15:40:00,135.98,136.0,135.93,135.98,10023.0,120.5863,120.604,120.5419,120.5863,10023.0
2020-02-12 15:45:00,135.97,136.02,135.9,135.97,16400.0,120.5774,120.6217,120.5153,120.5774,16400.0
2020-02-12 15:50:00,135.98,136.01,135.85,135.85,13745.0,120.5863,120.6129,120.471,120.471,13745.0
2020-02-12 15:55:00,135.86,135.88,135.69,135.72,37615.0,120.4799,120.4976,120.3291,120.3557,37615.0
2020-02-13 09:30:00,135.91,136.38,135.91,136.11,15602.0,120.5242,120.941,120.5242,120.7016,15602.0
2020-02-13 09:35:00,136.08,136.13,135.62,135.62,6018.0,120.6749,120.7193,120.267,120.267,6018.0
2020-02-13 09:40:00,135.63,135.71,135.23,135.23,14976.0,120.2759,120.3468,119.9212,119.9212,14976.0
2020-02-13 09:45:00,135.33,135.52,135.31,135.52,8410.0,120.0099,120.1783,119.9921,120.1783,8410.0
2020-02-13 09:50:00,135.49,135.73,135.47,135.5,19347.0,120.1517,120.3646,120.134,120.1606,19347.0
2020-02-13 09:55:00,135.55,135.68,135.44,135.57,19237.0,120.2049,120.3202,120.1074,120.2227,19237.0
2020-02-13 10:00:00,135.57,135.57,135.27,135.39,6157.0,120.2227,120.2227,119.9566,120.0631,6157.0
2020-02-13 10:05:00,135.39,135.57,135.38,135.52,2506.0,120.0631,120.2227,120.0542,120.1783,2506.0
2020-02-13 10:10:00,135.46,135.7,135.46,135.7,4893.0,120.1251,120.338,120.1251,120.338,4893.0
2020-02-13 10:15:00,135.77,135.81,135.48,135.65,4840.0,120.4,120.4355,120.1429,120.2936,4840.0
2020-02-13 10:20:00,135.67,135.83,135.62,135.83,1770.0,120.3114,120.4532,120.267,120.4532,1770.0
2020-02-13 10:25:00,135.76,135.87,135.66,135.74,3400.0,120.3912,120.4887,120.3025,120.3734,3400.0
2020-02-13 10:30:00,135.72,135.8,135.68,135.8,2076.0,120.3557,120.4266,120.3202,120.4266,2076.0
2020-02-13 10:35:00,135.75,135.79,135.64,135.79,2880.0,120.3823,120.4178,120.2848,120.4178,2880.0
2020-02-13 10:40:00,135.76,136.01,135.76,135.89,2741.0,120.3912,120.6129,120.3912,120.5065,2741.0
2020-02-13 10:45:00,135.93,136.25,135.92,136.25,3002.0,120.5419,120.8257,120.5331,120.8257,3002.0
2020-02-13 10:50:00,136.2,136.35,136.18,136.32,4575.0,120.7814,120.9144,120.7636,120.8878,4575.0
2020-02-13 10:55:00,136.28,136.45,136.26,136.45,11090.0,120.8523,121.0031,120.8346,121.0031,11090.0
2020-02-13 11:00:00,136.42,136.42,136.26,136.36,5700.0,120.9765,120.9765,120.8346,120.9233,5700.0
2020-02-13 11:05:00,136.39,136.41,136.3,136.32,4780.0,120.9499,120.9676,120.87,120.8878,4780.0
2020-02-13 11:10:00,136.28,136.33,136.11,136.16,3721.0,120.8523,120.8966,120.7016,120.7459,3721.0
2020-02-13 11:15:00,136.19,136.27,136.19,136.27,6638.0,120.7725,120.8434,120.7725,120.8434,6638.0
2020-02-13 11:20:00,136.38,136.57,136.38,136.57,4076.0,120.941,121.1095,120.941,121.1095,4076.0
2020-02-13 11:25:00,136.54,136.57,136.45,136.49,15903.0,121.0829,121.1095,121.0031,121.0385,15903.0
2020-02-13 11:30:00,136.49,136.5,136.37,136.39,4078.0,121.0385,121.0474,120.9321,120.9499,4078.0
2020-02-13 11:35:00,136.39,136.4,136.29,136.38,3992.0,120.9499,120.9587,120.8612,120.941,3992.0
2020-02-13 11:40:00,136.4,136.43,136.36,136.38,3079.0,120.9587,120.9853,120.9233,120.941,3079.0
2020-02-13 11:45:00,136.4,136.61,136.4,136.6,5097.0,120.9587,121.1449,120.9587,121.1361,5097.0
2020-02-13 11:50:00,136.61,136.61,136.34,136.37,17121.0,121.1449,121.1449,120.9055,120.9321,17121.0
2020-02-13 11:55:00,136.37,136.4,136.33,136.35,2477.0,120.9321,120.9587,120.8966,120.9144,2477.0
2020-02-13 12:00:00,136.35,136.41,136.33,136.41,3466.0,120.9144,120.9676,120.8966,120.9676,3466.0
2020-02-13 12:05:00,136.39,136.52,136.33,136.52,7980.0,120.9499,121.0651,120.8966,121.0651,7980.0
2020-02-13 12:10:00,136.6,136.64,136.53,136.59,6983.0,121.1361,121.1716,121.074,121.1272,6983.0
2020-02-13 12:15:00,136.59,136.72,136.58,136.68,3588.0,121.1272,121.2425,121.1183,121.207,3588.0
2020-02-13 12:20:00,136.67,136.69,136.64,136.66,2393.0,121.1982,121.2159,121.1716,121.1893,2393.0
2020-02-13 12:25:00,136.63,136.68,136.6,136.65,1894.0,121.1627,121.207,121.1361,121.1804,1894.0
2020-02-13 12:30:00,136.67,136.88,136.64,136.83,15841.0,121.1982,121.3844,121.1716,121.34,15841.0
2020-02-13 12:35:00,136.82,136.86,136.8,136.86,4039.0,121.3312,121.3666,121.3134,121.3666,4039.0
2020-02-13 12:40:00,136.86,136.92,136.83,136.87,4286.0,121.3666,121.4199,121.34,121.3755,4286.0
2020-02-13 12:45:00,136.89,137.0,136.87,137.0,5310.0,121.3933,121.4908,121.3755,121.4908,5310.0
2020-02-13 12:50:00,137.04,137.16,137.04,137.07,3690.0,121.5263,121.6327,121.5263,121.5529,3690.0
2020-02-13 12:55:00,137.04,137.04,136.79,136.82,6572.0,121.5263,121.5263,121.3046,121.3312,6572.0
2020-02-13 13:00:00,136.82,136.87,136.8,136.8,2328.0,121.3312,121.3755,121.3134,121.3134,2328.0
2020-02-13 13:05:00,136.8,136.85,136.78,136.78,3772.0,121.3134,121.3578,121.2957,121.2957,3772.0
2020-02-13 13:10:00,136.78,136.82,136.73,136.78,3142.0,121.2957,121.3312,121.2514,121.2957,3142.0
2020-02-13 13:15:00,136.77,136.82,136.75,136.82,2618.0,121.2868,121.3312,121.2691,121.3312,2618.0
2020-02-13 13:20:00,136.81,136.96,136.8,136.89,5074.0,121.3223,121.4553,121.3134,121.3933,5074.0
2020-02-13 13:25:00,136.91,136.98,136.9,136.95,4252.0,121.411,121.4731,121.4021,121.4465,4252.0
2020-02-13 13:30:00,136.97,137.07,136.94,137.05,6521.0,121.4642,121.5529,121.4376,121.5351,6521.0
2020-02-13 13:35:00,137.05,137.07,137.01,137.07,1812.0,121.5351,121.5529,121.4997,121.5529,1812.0
2020-02-13 13:40:00,137.15,137.16,137.08,137.1,5474.0,121.6238,121.6327,121.5617,121.5795,5474.0
2020-02-13 13:45:00,137.08,137.1,137.03,137.08,2817.0,121.5617,121.5795,121.5174,121.5617,2817.0
2020-02-13 13:50:00,137.06,137.06,136.95,136.95,3077.0,121.544,121.544,121.4465,121.4465,3077.0
2020-02-13 13:55:00,136.96,136.98,136.88,136.88,3349.0,121.4553,121.4731,121.3844,121.3844,3349.0
2020-02-13 14:00:00,136.87,136.95,136.85,136.94,5754.0,121.3755,121.4465,121.3578,121.4376,5754.0
2020-02-13 14:05:00,136.94,136.97,136.81,136.81,2983.0,121.4376,121.4642,121.3223,121.3223,2983.0
2020-02-13 14:10:00,136.84,136.88,136.79,136.87,4761.0,121.3489,121.3844,121.3046,121.3755,4761.0
2020-02-13 14:15:00,136.9,136.99,136.82,136.82,5619.0,121.4021,121.4819,121.3312,121.3312,5619.0
2020-02-13 14:20:00,136.85,136.88,136.81,136.88,2276.0,121.3578,121.3844,121.3223,121.3844,2276.0
2020-02-13 14:25:00,136.87,136.89,136.82,136.82,6315.0,121.3755,121.3933,121.3312,121.3312,6315.0
2020-02-13 14:30:00,136.83,136.83,136.74,136.82,2085.0,121.34,121.34,121.2602,121.3312,2085.0
2020-02-13 14:35:00,136.83,136.83,136.78,136.83,3095.0,121.34,121.34,121.2957,121.34,3095.0
2020-02-13 14:40:00,136.84,136.9,136.83,136.85,3243.0,121.3489,121.4021,121.34,121.3578,3243.0
2020-02-13 14:45:00,136.84,136.96,136.78,136.93,10350.0,121.3489,121.4553,121.2957,121.4287,10350.0
2020-02-13 14:50:00,136.97,136.97,136.94,136.95,2402.0,121.4642,121.4642,121.4376,121.4465,2402.0
2020-02-13 14:55:00,136.97,136.98,136.91,136.91,6168.0,121.4642,121.4731,121.411,121.411,6168.0
2020-02-13 15:00:00,136.92,137.04,136.8,136.81,8463.0,121.4199,121.5263,121.3134,121.3223,8463.0
2020-02-13 15:05:00,136.79,136.91,136.79,136.87,5096.0,121.3046,121.411,121.3046,121.3755,5096.0
2020-02-13 15:10:00,136.88,136.9,136.82,136.89,6525.0,121.3844,121.4021,121.3312,121.3933,6525.0
2020-02-13 15:15:00,136.9,136.96,136.87,136.87,5989.0,121.4021,121.4553,121.3755,121.3755,5989.0
2020-02-13 15:20:00,136.86,136.93,136.84,136.88,4956.0,121.3666,121.4287,121.3489,121.3844,4956.0
2020-02-13 15:25:00,136.9,136.95,136.85,136.91,6724.0,121.4021,121.4465,121.3578,121.411,6724.0
2020-02-13 15:30:00,136.9,136.9,136.67,136.73,11254.0,121.4021,121.4021,121.1982,121.2514,11254.0
2020-02-13 15:35:00,136.75,136.77,136.69,136.7,9865.0,121.2691,121.2868,121.2159,121.2248,9865.0
2020-02-13 15:40:00,136.7,136.77,136.67,136.74,6865.0,121.2248,121.2868,121.1982,121.2602,6865.0
2020-02-13 15:45:00,136.74,136.94,136.67,136.92,11072.0,121.2602,121.4376,121.1982,121.4199,11072.0
2020-02-13 15:50:00,136.94,136.94,136.8,136.8,22340.0,121.4376,121.4376,121.3134,121.3134,22340.0
2020-02-13 15:55:00,136.81,136.92,136.75,136.89,47085.0,121.3223,121.4199,121.2691,121.3933,47085.0
2020-02-14 09:30:00,136.62,136.89,136.23,136.64,21339.0,121.1538,121.3933,120.808,121.1716,21339.0
2020-02-14 09:35:00,136.53,136.54,136.28,136.54,10026.0,121.074,121.0829,120.8523,121.0829,10026.0
2020-02-14 09:40:00,136.56,136.56,136.43,136.43,576.0,121.1006,121.1006,120.9853,120.9853,576.0
2020-02-14 09:45:00,136.51,136.71,136.43,136.7,6523.0,121.0563,121.2336,120.9853,121.2248,6523.0
2020-02-14 09:50:00,136.69,136.76,136.66,136.73,2571.0,121.2159,121.278,121.1893,121.2514,2571.0
2020-02-14 09:55:00,136.77,136.77,136.64,136.64,3175.0,121.2868,121.2868,121.1716,121.1716,3175.0
2020-02-14 10:00:00,136.64,136.73,136.59,136.61,5615.0,121.1716,121.2514,121.1272,121.1449,5615.0
2020-02-14 10:05:00,136.59,136.79,136.58,136.76,5163.0,121.1272,121.3046,121.1183,121.278,5163.0
2020-02-14 10:10:00,136.75,136.81,136.62,136.65,5035.0,121.2691,121.3223,121.1538,121.1804,5035.0
2020-02-14 10:15:00,136.64,136.73,136.62,136.71,3540.0,121.1716,121.2514,121.1538,121.2336,3540.0
2020-02-14 10:20:00,136.74,136.82,136.66,136.69,3100.0,121.2602,121.3312,121.1893,121.2159,3100.0
2020-02-14 10:25:00,136.64,136.72,136.64,136.72,4855.0,121.1716,121.2425,121.1716,121.2425,4855.0
2020-02-14 10:30:00,136.7,136.72,136.63,136.63,3407.0,121.2248,121.2425,121.1627,121.1627,3407.0
2020-02-14 10:35:00,136.63,136.63,136.52,136.53,5983.0,121.1627,121.1627,121.0651,121.074,5983.0
2020-02-14 10:40:00,136.49,136.5,136.47,136.5,3130.0,121.0385,121.0474,121.0208,121.0474,3130.0
2020-02-14 10:45:00,136.51,136.69,136.5,136.62,9984.0,121.0563,121.2159,121.0474,121.1538,9984.0
2020-02-14 10:50:00,136.6,136.71,136.57,136.61,5372.0,121.1361,121.2336,121.1095,121.1449,5372.0
2020-02-14 10:55:00,136.59,136.82,136.59,136.8,7373.0,121.1272,121.3312,121.1272,121.3134,7373.0
2020-02-14 11:00:00,136.78,136.98,136.75,136.96,9569.0,121.2957,121.4731,121.2691,121.4553,9569.0
2020-02-14 11:05:00,136.98,137.1,136.9,137.1,8488.0,121.4731,121.5795,121.4021,121.5795,8488.0
2020-02-14 11:10:00,137.1,137.22,137.05,137.21,8501.0,121.5795,121.6859,121.5351,121.677,8501.0
2020-02-14 11:15:00,137.21,137.29,137.15,137.22,7755.0,121.677,121.748,121.6238,121.6859,7755.0
2020-02-14 11:20:00,137.21,137.26,137.15,137.18,6031.0,121.677,121.7214,121.6238,121.6504,6031.0
2020-02-14 11:25:00,137.19,137.25,137.15,137.25,7259.0,121.6593,121.7125,121.6238,121.7125,7259.0
2020-02-14 11:30:00,137.25,137.47,137.24,137.47,4756.0,121.7125,121.9076,121.7036,121.9076,4756.0
2020-02-14 11:35:00,137.47,137.58,137.4,137.55,3961.0,121.9076,122.0051,121.8455,121.9785,3961.0
2020-02-14 11:40:00,137.55,137.73,137.54,137.66,7693.0,121.9785,122.1382,121.9697,122.0761,7693.0
2020-02-14 11:45:00,137.69,137.76,137.63,137.69,18506.0,122.1027,122.1648,122.0495,122.1027,18506.0
2020-02-14 11:50:00,137.69,137.76,137.63,137.63,8390.0,122.1027,122.1648,122.0495,122.0495,8390.0
2020-02-14 11:55:00,137.63,137.72,137.59,137.7,5509.0,122.0495,122.1293,122.014,122.1116,5509.0
2020-02-14 12:00:00,137.69,137.69,137.6,137.62,6524.0,122.1027,122.1027,122.0229,122.0406,6524.0
2020-02-14 12:05:00,137.63,137.75,137.63,137.71,8786.0,122.0495,122.1559,122.0495,122.1204,8786.0
2020-02-14 12:10:00,137.73,137.9,137.7,137.85,7176.0,122.1382,122.2889,122.1116,122.2446,7176.0
2020-02-14 12:15:00,137.84,137.87,137.79,137.87,6535.0,122.2357,122.2623,122.1914,122.2623,6535.0
2020-02-14 12:20:00,137.91,137.92,137.83,137.84,10350.0,122.2978,122.3066,122.2268,122.2357,10350.0
2020-02-14 12:25:00,137.88,138.09,137.87,138.04,12656.0,122.2712,122.4574,122.2623,122.4131,12656.0
2020-02-14 12:30:00,138.03,138.09,138.0,138.08,11884.0,122.4042,122.4574,122.3776,122.4485,11884.0
2020-02-14 12:35:00,138.05,138.07,137.98,138.06,5747.0,122.4219,122.4397,122.3599,122.4308,5747.0
2020-02-14 12:40:00,138.06,138.12,138.01,138.03,9038.0,122.4308,122.484,122.3865,122.4042,9038.0
2020-02-14 12:45:00,138.03,138.11,138.01,138.07,5643.0,122.4042,122.4751,122.3865,122.4397,5643.0
2020-02-14 12:50:00,138.1,138.16,138.06,138.07,9769.0,122.4663,122.5195,122.4308,122.4397,9769.0
2020-02-14 12:55:00,138.08,138.08,137.87,137.89,5826.0,122.4485,122.4485,122.2623,122.28,5826.0
2020-02-14 13:00:00,137.86,137.88,137.75,137.76,5862.0,122.2534,122.2712,122.1559,122.1648,5862.0
2020-02-14 13:05:00,137.82,137.87,137.75,137.79,5148.0,122.218,122.2623,122.1559,122.1914,5148.0
2020-02-14 13:10:00,137.76,137.83,137.74,137.79,4053.0,122.1648,122.2268,122.147,122.1914,4053.0
2020-02-14 13:15:00,137.81,137.83,137.78,137.79,5073.0,122.2091,122.2268,122.1825,122.1914,5073.0
2020-02-14 13:20:00,137.77,137.78,137.75,137.78,2389.0,122.1736,122.1825,122.1559,122.1825,2389.0
2020-02-14 13:25:00,137.78,137.78,137.59,137.59,4479.0,122.1825,122.1825,122.014,122.014,4479.0
2020-02-14 13:30:00,137.57,137.61,137.56,137.6,2738.0,121.9963,122.0317,121.9874,122.0229,2738.0
2020-02-14 13:35:00,137.59,137.59,137.45,137.45,7242.0,122.014,122.014,121.8899,121.8899,7242.0
2020-02-14 13:40:00,137.47,137.53,137.43,137.53,4453.0,121.9076,121.9608,121.8721,121.9608,4453.0
2020-02-14 13:45:00,137.5,137.5,137.39,137.39,2850.0,121.9342,121.9342,121.8366,121.8366,2850.0
2020-02-14 13:50:00,137.4,137.45,137.35,137.36,4639.0,121.8455,121.8899,121.8012,121.81,4639.0
2020-02-14 13:55:00,137.36,137.38,137.21,137.24,5719.0,121.81,121.8278,121.677,121.7036,5719.0
2020-02-14 14:00:00,137.21,137.28,137.16,137.22,6374.0,121.677,121.7391,121.6327,121.6859,6374.0
2020-02-14 14:05:00,137.21,137.22,137.12,137.12,3100.0,121.677,121.6859,121.5972,121.5972,3100.0
2020-02-14 14:10:00,137.12,137.14,137.04,137.04,5161.0,121.5972,121.615,121.5263,121.5263,5161.0
2020-02-14 14:15:00,136.98,137.03,136.87,137.01,5709.0,121.4731,121.5174,121.3755,121.4997,5709.0
2020-02-14 14:20:00,137.0,137.12,136.99,137.1,5569.0,121.4908,121.5972,121.4819,121.5795,5569.0
2020-02-14 14:25:00,137.12,137.23,137.11,137.23,4809.0,121.5972,121.6948,121.5883,121.6948,4809.0
2020-02-14 14:30:00,137.23,137.32,137.17,137.32,4139.0,121.6948,121.7746,121.6416,121.7746,4139.0
2020-02-14 14:35:00,137.34,137.44,137.28,137.32,3376.0,121.7923,121.881,121.7391,121.7746,3376.0
2020-02-14 14:40:00,137.33,137.35,137.25,137.29,2820.0,121.7834,121.8012,121.7125,121.748,2820.0
2020-02-14 14:45:00,137.28,137.31,137.2,137.26,5544.0,121.7391,121.7657,121.6682,121.7214,5544.0
2020-02-14 14:50:00,137.22,137.23,137.17,137.23,6165.0,121.6859,121.6948,121.6416,121.6948,6165.0
2020-02-14 14:55:00,137.24,137.26,137.2,137.24,5475.0,121.7036,121.7214,121.6682,121.7036,5475.0
2020-02-14 15:00:00,137.24,137.26,137.2,137.22,5282.0,121.7036,121.7214,121.6682,121.6859,5282.0
2020-02-14 15:05:00,137.23,137.28,137.2,137.28,4901.0,121.6948,121.7391,121.6682,121.7391,4901.0
2020-02-14 15:10:00,137.28,137.31,137.19,137.2,4526.0,121.7391,121.7657,121.6593,121.6682,4526.0
2020-02-14 15:15:00,137.21,137.23,137.18,137.2,5080.0,121.677,121.6948,121.6504,121.6682,5080.0
2020-02-14 15:20:00,137.22,137.37,137.22,137.37,8414.0,121.6859,121.8189,121.6859,121.8189,8414.0
2020-02-14 15:25:00,137.36,137.4,137.32,137.4,6736.0,121.81,121.8455,121.7746,121.8455,6736.0
2020-02-14 15:30:00,137.39,137.57,137.37,137.54,13201.0,121.8366,121.9963,121.8189,121.9697,13201.0
2020-02-14 15:35:00,137.55,137.66,137.53,137.64,16165.0,121.9785,122.0761,121.9608,122.0583,16165.0
2020-02-14 15:40:00,137.65,137.74,137.63,137.74,13319.0,122.0672,122.147,122.0495,122.147,13319.0
2020-02-14 15:45:00,137.75,137.86,137.75,137.86,23090.0,122.1559,122.2534,122.1559,122.2534,23090.0
2020-02-14 15:50:00,137.86,137.87,137.7,137.76,29258.0,122.2534,122.2623,122.1116,122.1648,29258.0
2020-02-14 15:55:00,137.75,137.83,137.72,137.76,45662.0,122.1559,122.2268,122.1293,122.1648,45662.0
2020-02-18 09:30:00,137.48,137.69,136.98,137.58,40283.0,121.9165,122.1027,121.4731,122.0051,40283.0
2020-02-18 09:35:00,137.43,137.68,137.42,137.53,7192.0,121.8721,122.0938,121.8633,121.9608,7192.0
2020-02-18 09:40:00,137.52,137.63,137.4,137.53,5227.0,121.9519,122.0495,121.8455,121.9608,5227.0
2020-02-18 09:45:00,137.59,137.59,137.39,137.39,5135.0,122.014,122.014,121.8366,121.8366,5135.0
2020-02-18 09:50:00,137.4,137.4,137.16,137.25,7207.0,121.8455,121.8455,121.6327,121.7125,7207.0
2020-02-18 09:55:00,137.18,137.34,137.14,137.15,7239.0,121.6504,121.7923,121.615,121.6238,7239.0
2020-02-18 10:00:00,137.08,137.18,136.78,136.82,7375.0,121.5617,121.6504,121.2957,121.3312,7375.0
2020-02-18 10:05:00,136.79,136.84,136.68,136.75,7098.0,121.3046,121.3489,121.207,121.2691,7098.0
2020-02-18 10:10:00,136.73,136.93,136.73,136.92,9801.0,121.2514,121.4287,121.2514,121.4199,9801.0
2020-02-18 10:15:00,136.93,137.1,136.93,137.07,6989.0,121.4287,121.5795,121.4287,121.5529,6989.0
2020-02-18 10:20:00,136.99,137.11,136.91,136.91,13845.0,121.4819,121.5883,121.411,121.411,13845.0
2020-02-18 10:25:00,136.91,136.93,136.57,136.57,7751.0,121.411,121.4287,121.1095,121.1095,7751.0
2020-02-18 10:30:00,136.58,136.82,136.58,136.67,5678.0,121.1183,121.3312,121.1183,121.1982,5678.0
2020-02-18 10:35:00,136.62,136.81,136.61,136.77,7053.0,121.1538,121.3223,121.1449,121.2868,7053.0
2020-02-18 10:40:00,136.71,136.71,136.56,136.56,9036.0,121.2336,121.2336,121.1006,121.1006,9036.0
2020-02-18 10:45:00,136.56,136.69,136.51,136.65,8432.0,121.1006,121.2159,121.0563,121.1804,8432.0
2020-02-18 10:50:00,136.64,136.7,136.54,136.58,6007.0,121.1716,121.2248,121.0829,121.1183,6007.0
2020-02-18 10:55:00,136.64,136.67,136.56,136.56,5078.0,121.1716,121.1982,121.1006,121.1006,5078.0
2020-02-18 11:00:00,136.58,136.59,136.48,136.48,10292.0,121.1183,121.1272,121.0297,121.0297,10292.0
2020-02-18 11:05:00,136.45,136.5,136.39,136.43,5150.0,121.0031,121.0474,120.9499,120.9853,5150.0
2020-02-18 11:10:00,136.4,136.46,136.29,136.29,4412.0,120.9587,121.0119,120.8612,120.8612,4412.0
2020-02-18 11:15:00,136.3,136.38,136.27,136.27,5064.0,120.87,120.941,120.8434,120.8434,5064.0
2020-02-18 11:20:00,136.3,136.35,136.11,136.11,5238.0,120.87,120.9144,120.7016,120.7016,5238.0
2020-02-18 11:25:00,136.11,136.14,135.92,136.01,8694.0,120.7016,120.7282,120.5331,120.6129,8694.0
2020-02-18 11:30:00,135.99,136.17,135.96,136.06,12630.0,120.5951,120.7548,120.5685,120.6572,12630.0
2020-02-18 11:35:00,136.1,136.26,136.1,136.12,7365.0,120.6927,120.8346,120.6927,120.7104,7365.0
2020-02-18 11:40:00,136.11,136.12,135.94,135.94,4571.0,120.7016,120.7104,120.5508,120.5508,4571.0
2020-02-18 11:45:00,135.96,135.98,135.78,135.78,14548.0,120.5685,120.5863,120.4089,120.4089,14548.0
2020-02-18 11:50:00,135.86,135.97,135.76,135.77,7641.0,120.4799,120.5774,120.3912,120.4,7641.0
2020-02-18 11:55:00,135.8,135.85,135.78,135.78,3600.0,120.4266,120.471,120.4089,120.4089,3600.0
2020-02-18 12:00:00,135.76,135.92,135.76,135.85,9683.0,120.3912,120.5331,120.3912,120.471,9683.0
2020-02-18 12:05:00,135.86,135.89,135.79,135.83,25199.0,120.4799,120.5065,120.4178,120.4532,25199.0
2020-02-18 12:10:00,135.84,135.9,135.81,135.89,7990.0,120.4621,120.5153,120.4355,120.5065,7990.0
2020-02-18 12:15:00,135.88,135.89,135.8,135.8,5942.0,120.4976,120.5065,120.4266,120.4266,5942.0
2020-02-18 12:20:00,135.85,136.1,135.82,136.1,5456.0,120.471,120.6927,120.4444,120.6927,5456.0
2020-02-18 12:25:00,136.09,136.12,136.05,136.1,3195.0,120.6838,120.7104,120.6483,120.6927,3195.0
2020-02-18 12:30:00,136.11,136.34,136.11,136.27,4661.0,120.7016,120.9055,120.7016,120.8434,4661.0
2020-02-18 12:35:00,136.3,136.33,136.11,136.11,8920.0,120.87,120.8966,120.7016,120.7016,8920.0
2020-02-18 12:40:00,136.12,136.21,136.12,136.21,10011.0,120.7104,120.7902,120.7104,120.7902,10011.0
2020-02-18 12:45:00,136.24,136.28,136.11,136.15,6105.0,120.8168,120.8523,120.7016,120.737,6105.0
2020-02-18 12:50:00,136.15,136.21,136.07,136.18,6510.0,120.737,120.7902,120.6661,120.7636,6510.0
2020-02-18 12:55:00,136.21,136.28,136.21,136.25,6676.0,120.7902,120.8523,120.7902,120.8257,6676.0
2020-02-18 13:00:00,136.23,136.33,136.23,136.3,3456.0,120.808,120.8966,120.808,120.87,3456.0
2020-02-18 13:05:00,136.38,136.41,136.33,136.41,1852.0,120.941,120.9676,120.8966,120.9676,1852.0
2020-02-18 13:10:00,136.39,136.4,136.31,136.37,5569.0,120.9499,120.9587,120.8789,120.9321,5569.0
2020-02-18 13:15:00,136.35,136.51,136.35,136.45,10548.0,120.9144,121.0563,120.9144,121.0031,10548.0
2020-02-18 13:20:00,136.45,136.53,136.43,136.53,3630.0,121.0031,121.074,120.9853,121.074,3630.0
2020-02-18 13:25:00,136.56,136.56,136.5,136.51,8000.0,121.1006,121.1006,121.0474,121.0563,8000.0
2020-02-18 13:30:00,136.54,136.63,136.49,136.5,5986.0,121.0829,121.1627,121.0385,121.0474,5986.0
2020-02-18 13:35:00,136.5,136.55,136.47,136.5,2647.0,121.0474,121.0917,121.0208,121.0474,2647.0
2020-02-18 13:40:00,136.5,136.65,136.49,136.61,14729.0,121.0474,121.1804,121.0385,121.1449,14729.0
2020-02-18 13:45:00,136.61,136.61,136.5,136.6,6301.0,121.1449,121.1449,121.0474,121.1361,6301.0
2020-02-18 13:50:00,136.59,136.63,136.52,136.55,2645.0,121.1272,121.1627,121.0651,121.0917,2645.0
2020-02-18 13:55:00,136.59,136.59,136.52,136.52,8059.0,121.1272,121.1272,121.0651,121.0651,8059.0
2020-02-18 14:00:00,136.58,136.62,136.52,136.52,2143.0,121.1183,121.1538,121.0651,121.0651,2143.0
2020-02-18 14:05:00,136.54,136.58,136.42,136.42,2311.0,121.0829,121.1183,120.9765,120.9765,2311.0
2020-02-18 14:10:00,136.43,136.43,136.35,136.4,4090.0,120.9853,120.9853,120.9144,120.9587,4090.0
2020-02-18 14:15:00,136.41,136.46,136.4,136.41,4202.0,120.9676,121.0119,120.9587,120.9676,4202.0
2020-02-18 14:20:00,136.39,136.42,136.3,136.39,9462.0,120.9499,120.9765,120.87,120.9499,9462.0
2020-02-18 14:25:00,136.41,136.52,136.38,136.46,9381.0,120.9676,121.0651,120.941,121.0119,9381.0
2020-02-18 14:30:00,136.47,136.49,136.37,136.37,2543.0,121.0208,121.0385,120.9321,120.9321,2543.0
2020-02-18 14:35:00,136.37,136.44,136.27,136.27,6451.0,120.9321,120.9942,120.8434,120.8434,6451.0
2020-02-18 14:40:00,136.29,136.5,136.29,136.42,5108.0,120.8612,121.0474,120.8612,120.9765,5108.0
2020-02-18 14:45:00,136.42,136.43,136.34,136.34,1400.0,120.9765,120.9853,120.9055,120.9055,1400.0
2020-02-18 14:50:00,136.35,136.36,136.33,136.36,1610.0,120.9144,120.9233,120.8966,120.9233,1610.0
2020-02-18 14:55:00,136.34,136.37,136.31,136.35,2901.0,120.9055,120.9321,120.8789,120.9144,2901.0
2020-02-18 15:00:00,136.37,136.42,136.33,136.42,4020.0,120.9321,120.9765,120.8966,120.9765,4020.0
2020-02-18 15:05:00,136.43,136.51,136.43,136.45,6522.0,120.9853,121.0563,120.9853,121.0031,6522.0
2020-02-18 15:10:00,136.47,136.5,136.38,136.44,3700.0,121.0208,121.0474,120.941,120.9942,3700.0
2020-02-18 15:15:00,136.43,136.45,136.28,136.28,5618.0,120.9853,121.0031,120.8523,120.8523,5618.0
2020-02-18 15:20:00,136.28,136.34,136.19,136.33,5221.0,120.8523,120.9055,120.7725,120.8966,5221.0
2020-02-18 15:25:00,136.32,136.33,136.19,136.25,5021.0,120.8878,120.8966,120.7725,120.8257,5021.0
2020-02-18 15:30:00,136.25,136.25,136.12,136.16,19722.0,120.8257,120.8257,120.7104,120.7459,19722.0
2020-02-18 15:35:00,136.15,136.23,136.03,136.03,9563.0,120.737,120.808,120.6306,120.6306,9563.0
2020-02-18 15:40:00,136.05,136.11,136.03,136.07,18658.0,120.6483,120.7016,120.6306,120.6661,18658.0
2020-02-18 15:45:00,136.09,136.12,136.0,136.02,22056.0,120.6838,120.7104,120.604,120.6217,22056.0
2020-02-18 15:50:00,136.04,136.06,135.94,136.06,16098.0,120.6395,120.6572,120.5508,120.6572,16098.0
2020-02-18 15:55:00,136.06,136.06,135.85,135.9,96421.0,120.6572,120.6572,120.471,120.5153,96421.0
2020-02-19 09:30:00,136.0,136.17,135.9,135.98,34329.0,120.604,120.7548,120.5153,120.5863,34329.0
2020-02-19 09:35:00,135.97,136.0,135.52,135.56,11223.0,120.5774,120.604,120.1783,120.2138,11223.0
2020-02-19 09:40:00,135.55,135.73,135.43,135.43,7147.0,120.2049,120.3646,120.0985,120.0985,7147.0
2020-02-19 09:45:00,135.37,135.37,135.2,135.24,7561.0,120.0453,120.0453,119.8946,119.93,7561.0
2020-02-19 09:50:00,135.35,135.59,135.3,135.39,7708.0,120.0276,120.2404,119.9832,120.0631,7708.0
2020-02-19 09:55:00,135.33,135.42,134.83,134.84,16934.0,120.0099,120.0897,119.5665,119.5753,16934.0
2020-02-19 10:00:00,134.9,134.96,134.65,134.71,19004.0,119.6285,119.6817,119.4068,119.46,19004.0
2020-02-19 10:05:00,134.75,134.95,134.69,134.74,14740.0,119.4955,119.6729,119.4423,119.4866,14740.0
2020-02-19 10:10:00,134.78,134.8,134.6,134.71,14420.0,119.5221,119.5399,119.3625,119.46,14420.0
2020-02-19 10:15:00,134.68,134.75,134.53,134.64,10414.0,119.4334,119.4955,119.3004,119.398,10414.0
2020-02-19 10:20:00,134.62,134.7,134.54,134.59,14289.0,119.3802,119.4512,119.3093,119.3536,14289.0
2020-02-19 10:25:00,134.59,134.79,134.49,134.72,18256.0,119.3536,119.531,119.2649,119.4689,18256.0
2020-02-19 10:30:00,134.7,134.72,134.55,134.55,8233.0,119.4512,119.4689,119.3182,119.3182,8233.0
2020-02-19 10:35:00,134.57,134.57,134.45,134.47,11360.0,119.3359,119.3359,119.2295,119.2472,11360.0
2020-02-19 10:40:00,134.47,134.48,134.32,134.37,12558.0,119.2472,119.2561,119.1142,119.1585,12558.0
2020-02-19 10:45:00,134.37,134.48,134.33,134.42,13297.0,119.1585,119.2561,119.1231,119.2029,13297.0
2020-02-19 10:50:00,134.42,134.42,134.18,134.34,20610.0,119.2029,119.2029,118.99,119.1319,20610.0
2020-02-19 10:55:00,134.34,134.46,134.3,134.3,13400.0,119.1319,119.2383,119.0965,119.0965,13400.0
2020-02-19 11:00:00,134.25,134.57,134.25,134.53,12020.0,119.0521,119.3359,119.0521,119.3004,12020.0
2020-02-19 11:05:00,134.51,134.65,134.51,134.61,12171.0,119.2827,119.4068,119.2827,119.3714,12171.0
2020-02-19 11:10:00,134.56,134.59,134.5,134.59,7351.0,119.327,119.3536,119.2738,119.3536,7351.0
2020-02-19 11:15:00,134.6,134.76,134.55,134.76,5987.0,119.3625,119.5044,119.3182,119.5044,5987.0
2020-02-19 11:20:00,134.77,134.98,134.77,134.88,3461.0,119.5132,119.6995,119.5132,119.6108,3461.0
2020-02-19 11:25:00,134.84,134.92,134.75,134.87,6777.0,119.5753,119.6463,119.4955,119.6019,6777.0
2020-02-19 11:30:00,134.88,134.93,134.77,134.91,9825.0,119.6108,119.6551,119.5132,119.6374,9825.0
2020-02-19 11:35:00,134.91,135.05,134.91,134.99,4651.0,119.6374,119.7616,119.6374,119.7083,4651.0
2020-02-19 11:40:00,134.99,135.03,134.96,134.98,6813.0,119.7083,119.7438,119.6817,119.6995,6813.0
2020-02-19 11:45:00,134.99,135.08,134.93,135.03,6477.0,119.7083,119.7882,119.6551,119.7438,6477.0
2020-02-19 11:50:00,135.01,135.08,134.98,135.03,6689.0,119.7261,119.7882,119.6995,119.7438,6689.0
2020-02-19 11:55:00,135.03,135.03,134.9,134.9,3595.0,119.7438,119.7438,119.6285,119.6285,3595.0
2020-02-19 12:00:00,134.93,135.03,134.93,135.01,10029.0,119.6551,119.7438,119.6551,119.7261,10029.0
2020-02-19 12:05:00,135.02,135.03,134.94,134.94,6206.0,119.7349,119.7438,119.664,119.664,6206.0
2020-02-19 12:10:00,134.95,135.06,134.88,135.03,32733.0,119.6729,119.7704,119.6108,119.7438,32733.0
2020-02-19 12:15:00,135.03,135.26,135.0,135.26,9676.0,119.7438,119.9478,119.7172,119.9478,9676.0
2020-02-19 12:20:00,135.26,135.37,135.22,135.36,6921.0,119.9478,120.0453,119.9123,120.0365,6921.0
2020-02-19 12:25:00,135.36,135.37,135.29,135.3,3749.0,120.0365,120.0453,119.9744,119.9832,3749.0
2020-02-19 12:30:00,135.29,135.31,135.26,135.27,2399.0,119.9744,119.9921,119.9478,119.9566,2399.0
2020-02-19 12:35:00,135.26,135.29,135.24,135.28,3451.0,119.9478,119.9744,119.93,119.9655,3451.0
2020-02-19 12:40:00,135.26,135.3,135.22,135.23,2999.0,119.9478,119.9832,119.9123,119.9212,2999.0
2020-02-19 12:45:00,135.21,135.23,135.18,135.2,4401.0,119.9034,119.9212,119.8768,119.8946,4401.0
2020-02-19 12:50:00,135.22,135.22,135.12,135.13,3052.0,119.9123,119.9123,119.8236,119.8325,3052.0
2020-02-19 12:55:00,135.12,135.12,135.06,135.08,2894.0,119.8236,119.8236,119.7704,119.7882,2894.0
2020-02-19 13:00:00,135.06,135.08,135.03,135.05,2593.0,119.7704,119.7882,119.7438,119.7616,2593.0
2020-02-19 13:05:00,135.06,135.07,135.01,135.03,6207.0,119.7704,119.7793,119.7261,119.7438,6207.0
2020-02-19 13:10:00,135.03,135.06,134.99,135.01,2427.0,119.7438,119.7704,119.7083,119.7261,2427.0
2020-02-19 13:15:00,135.02,135.05,135.0,135.0,5259.0,119.7349,119.7616,119.7172,119.7172,5259.0
2020-02-19 13:20:00,135.01,135.04,134.91,134.93,5667.0,119.7261,119.7527,119.6374,119.6551,5667.0
2020-02-19 13:25:00,134.91,134.95,134.89,134.9,4581.0,119.6374,119.6729,119.6197,119.6285,4581.0
2020-02-19 13:30:00,134.9,134.93,134.82,134.85,5092.0,119.6285,119.6551,119.5576,119.5842,5092.0
2020-02-19 13:35:00,134.85,134.86,134.76,134.76,4816.0,119.5842,119.5931,119.5044,119.5044,4816.0
2020-02-19 13:40:00,134.75,134.75,134.59,134.63,6501.0,119.4955,119.4955,119.3536,119.3891,6501.0
2020-02-19 13:45:00,134.64,134.66,134.55,134.6,7142.0,119.398,119.4157,119.3182,119.3625,7142.0
2020-02-19 13:50:00,134.61,134.75,134.61,134.67,7464.0,119.3714,119.4955,119.3714,119.4246,7464.0
2020-02-19 13:55:00,134.67,134.68,134.48,134.54,7259.0,119.4246,119.4334,119.2561,119.3093,7259.0
2020-02-19 14:00:00,134.51,134.52,134.41,134.46,7556.0,119.2827,119.2915,119.194,119.2383,7556.0
2020-02-19 14:05:00,134.47,134.57,134.46,134.57,5584.0,119.2472,119.3359,119.2383,119.3359,5584.0
2020-02-19 14:10:00,134.57,134.57,134.42,134.43,6237.0,119.3359,119.3359,119.2029,119.2117,6237.0
2020-02-19 14:15:00,134.45,134.53,134.45,134.51,10101.0,119.2295,119.3004,119.2295,119.2827,10101.0
2020-02-19 14:20:00,134.51,134.58,134.49,134.51,5822.0,119.2827,119.3448,119.2649,119.2827,5822.0
2020-02-19 14:25:00,134.5,134.65,134.5,134.65,5756.0,119.2738,119.4068,119.2738,119.4068,5756.0
2020-02-19 14:30:00,134.65,134.69,134.62,134.63,3736.0,119.4068,119.4423,119.3802,119.3891,3736.0
2020-02-19 14:35:00,134.62,134.77,134.61,134.76,4403.0,119.3802,119.5132,119.3714,119.5044,4403.0
2020-02-19 14:40:00,134.75,134.92,134.73,134.92,4926.0,119.4955,119.6463,119.4778,119.6463,4926.0
2020-02-19 14:45:00,134.89,134.89,134.83,134.84,4815.0,119.6197,119.6197,119.5665,119.5753,4815.0
2020-02-19 14:50:00,134.83,134.84,134.59,134.66,9590.0,119.5665,119.5753,119.3536,119.4157,9590.0
2020-02-19 14:55:00,134.66,134.69,134.59,134.61,4763.0,119.4157,119.4423,119.3536,119.3714,4763.0
2020-02-19 15:00:00,134.64,134.65,134.48,134.5,8151.0,119.398,119.4068,119.2561,119.2738,8151.0
2020-02-19 15:05:00,134.5,134.51,134.46,134.47,7299.0,119.2738,119.2827,119.2383,119.2472,7299.0
2020-02-19 15:10:00,134.46,134.52,134.41,134.52,8358.0,119.2383,119.2915,119.194,119.2915,8358.0
2020-02-19 15:15:00,134.53,134.59,134.5,134.58,7618.0,119.3004,119.3536,119.2738,119.3448,7618.0
2020-02-19 15:20:00,134.58,134.58,134.52,134.55,11110.0,119.3448,119.3448,119.2915,119.3182,11110.0
2020-02-19 15:25:00,134.54,134.55,134.48,134.52,7394.0,119.3093,119.3182,119.2561,119.2915,7394.0
2020-02-19 15:30:00,134.53,134.59,134.48,134.53,11415.0,119.3004,119.3536,119.2561,119.3004,11415.0
2020-02-19 15:35:00,134.57,134.66,134.56,134.62,15479.0,119.3359,119.4157,119.327,119.3802,15479.0
2020-02-19 15:40:00,134.61,134.68,134.58,134.63,21437.0,119.3714,119.4334,119.3448,119.3891,21437.0
2020-02-19 15:45:00,134.61,134.69,134.54,134.56,20184.0,119.3714,119.4423,119.3093,119.327,20184.0
2020-02-19 15:50:00,134.57,134.58,134.46,134.46,18253.0,119.3359,119.3448,119.2383,119.2383,18253.0
2020-02-19 15:55:00,134.49,134.56,134.45,134.52,58958.0,119.2649,119.327,119.2295,119.2915,58958.0
2020-02-20 09:30:00,133.98,134.16,133.64,133.97,23893.0,118.8127,118.9723,118.5112,118.8038,23893.0
2020-02-20 09:35:00,133.86,134.23,133.86,134.13,6220.0,118.7063,119.0344,118.7063,118.9457,6220.0
2020-02-20 09:40:00,134.13,134.35,134.11,134.18,5830.0,118.9457,119.1408,118.928,118.99,5830.0
2020-02-20 09:45:00,134.14,134.14,133.95,133.96,10947.0,118.9546,118.9546,118.7861,118.7949,10947.0
2020-02-20 09:50:00,134.02,134.2,133.96,134.16,11027.0,118.8482,119.0078,118.7949,118.9723,11027.0
2020-02-20 09:55:00,134.13,134.13,133.91,133.92,19458.0,118.9457,118.9457,118.7506,118.7595,19458.0
2020-02-20 10:00:00,133.96,134.01,133.78,133.96,20911.0,118.7949,118.8393,118.6353,118.7949,20911.0
2020-02-20 10:05:00,133.99,134.01,133.88,133.92,16004.0,118.8215,118.8393,118.724,118.7595,16004.0
2020-02-20 10:10:00,133.95,134.1,133.92,134.0,7254.0,118.7861,118.9191,118.7595,118.8304,7254.0
2020-02-20 10:15:00,134.0,134.06,133.87,133.96,9986.0,118.8304,118.8836,118.7151,118.7949,9986.0
2020-02-20 10:20:00,133.94,134.17,133.94,134.17,11308.0,118.7772,118.9812,118.7772,118.9812,11308.0
2020-02-20 10:25:00,134.17,134.19,134.11,134.19,6876.0,118.9812,118.9989,118.928,118.9989,6876.0
2020-02-20 10:30:00,134.18,134.22,134.11,134.11,8118.0,118.99,119.0255,118.928,118.928,8118.0
2020-02-20 10:35:00,134.15,134.17,134.03,134.07,6302.0,118.9634,118.9812,118.857,118.8925,6302.0
2020-02-20 10:40:00,134.04,134.11,133.92,133.92,6804.0,118.8659,118.928,118.7595,118.7595,6804.0
2020-02-20 10:45:00,133.93,133.99,133.9,133.91,14024.0,118.7683,118.8215,118.7417,118.7506,14024.0
2020-02-20 10:50:00,133.89,134.03,133.83,133.95,8892.0,118.7329,118.857,118.6797,118.7861,8892.0
2020-02-20 10:55:00,133.98,134.0,133.87,133.88,6120.0,118.8127,118.8304,118.7151,118.724,6120.0
2020-02-20 11:00:00,133.88,133.94,133.82,133.85,10303.0,118.724,118.7772,118.6708,118.6974,10303.0
2020-02-20 11:05:00,133.88,133.88,133.71,133.78,23207.0,118.724,118.724,118.5732,118.6353,23207.0
2020-02-20 11:10:00,133.8,134.01,133.79,133.84,17514.0,118.6531,118.8393,118.6442,118.6885,17514.0
2020-02-20 11:15:00,133.85,133.89,133.6,133.6,19088.0,118.6974,118.7329,118.4757,118.4757,19088.0
2020-02-20 11:20:00,133.6,133.67,133.46,133.51,10588.0,118.4757,118.5378,118.3515,118.3959,10588.0
2020-02-20 11:25:00,133.49,133.55,133.33,133.47,6822.0,118.3782,118.4314,118.2363,118.3604,6822.0
2020-02-20 11:30:00,133.51,133.57,132.94,133.12,15823.0,118.3959,118.4491,117.8904,118.05,15823.0
2020-02-20 11:35:00,133.14,133.19,132.87,132.93,12041.0,118.0678,118.1121,117.8283,117.8815,12041.0
2020-02-20 11:40:00,132.89,132.92,132.7,132.77,12209.0,117.8461,117.8727,117.6776,117.7397,12209.0
2020-02-20 11:45:00,132.83,132.83,132.6,132.71,23869.0,117.7929,117.7929,117.5889,117.6865,23869.0
2020-02-20 11:50:00,132.69,132.86,132.62,132.76,24087.0,117.6687,117.8195,117.6066,117.7308,24087.0
2020-02-20 11:55:00,132.76,132.86,132.6,132.68,12316.0,117.7308,117.8195,117.5889,117.6598,12316.0
2020-02-20 12:00:00,132.65,132.84,132.64,132.72,14953.0,117.6332,117.8017,117.6244,117.6953,14953.0
2020-02-20 12:05:00,132.71,132.76,132.61,132.7,18553.0,117.6865,117.7308,117.5978,117.6776,18553.0
2020-02-20 12:10:00,132.72,132.94,132.72,132.93,17545.0,117.6953,117.8904,117.6953,117.8815,17545.0
2020-02-20 12:15:00,132.91,132.92,132.66,132.66,13481.0,117.8638,117.8727,117.6421,117.6421,13481.0
2020-02-20 12:20:00,132.64,132.84,132.62,132.8,12098.0,117.6244,117.8017,117.6066,117.7663,12098.0
2020-02-20 12:25:00,132.8,133.1,132.8,133.1,39289.0,117.7663,118.0323,117.7663,118.0323,39289.0
2020-02-20 12:30:00,133.12,133.15,132.95,133.13,15621.0,118.05,118.0766,117.8993,118.0589,15621.0
2020-02-20 12:35:00,133.14,133.25,133.09,133.2,10915.0,118.0678,118.1653,118.0234,118.121,10915.0
2020-02-20 12:40:00,133.22,133.27,133.18,133.21,44969.0,118.1387,118.1831,118.1032,118.1298,44969.0
2020-02-20 12:45:00,133.21,133.42,133.21,133.31,11243.0,118.1298,118.3161,118.1298,118.2185,11243.0
2020-02-20 12:50:00,133.3,133.31,133.25,133.27,6212.0,118.2097,118.2185,118.1653,118.1831,6212.0
2020-02-20 12:55:00,133.26,133.42,133.26,133.33,23002.0,118.1742,118.3161,118.1742,118.2363,23002.0
2020-02-20 13:00:00,133.32,133.46,133.28,133.38,4130.0,118.2274,118.3515,118.1919,118.2806,4130.0
2020-02-20 13:05:00,133.41,133.7,133.41,133.69,5212.0,118.3072,118.5644,118.3072,118.5555,5212.0
2020-02-20 13:10:00,133.72,133.85,133.69,133.77,6104.0,118.5821,118.6974,118.5555,118.6265,6104.0
2020-02-20 13:15:00,133.78,133.8,133.68,133.68,6320.0,118.6353,118.6531,118.5466,118.5466,6320.0
2020-02-20 13:20:00,133.7,133.77,133.68,133.68,8760.0,118.5644,118.6265,118.5466,118.5466,8760.0
2020-02-20 13:25:00,133.66,133.77,133.6,133.7,5361.0,118.5289,118.6265,118.4757,118.5644,5361.0
2020-02-20 13:30:00,133.71,133.77,133.61,133.68,6530.0,118.5732,118.6265,118.4846,118.5466,6530.0
2020-02-20 13:35:00,133.67,133.68,133.54,133.59,6838.0,118.5378,118.5466,118.4225,118.4668,6838.0
2020-02-20 13:40:00,133.63,133.68,133.57,133.63,6813.0,118.5023,118.5466,118.4491,118.5023,6813.0
2020-02-20 13:45:00,133.63,133.79,133.63,133.71,7522.0,118.5023,118.6442,118.5023,118.5732,7522.0
2020-02-20 13:50:00,133.69,133.72,133.62,133.68,6862.0,118.5555,118.5821,118.4934,118.5466,6862.0
2020-02-20 13:55:00,133.7,133.73,133.64,133.73,4149.0,118.5644,118.591,118.5112,118.591,4149.0
2020-02-20 14:00:00,133.72,133.96,133.7,133.94,9914.0,118.5821,118.7949,118.5644,118.7772,9914.0
2020-02-20 14:05:00,133.96,133.97,133.87,133.89,9509.0,118.7949,118.8038,118.7151,118.7329,9509.0
2020-02-20 14:10:00,133.89,134.08,133.88,134.08,9750.0,118.7329,118.9014,118.724,118.9014,9750.0
2020-02-20 14:15:00,134.1,134.15,134.07,134.09,10900.0,118.9191,118.9634,118.8925,118.9102,10900.0
2020-02-20 14:20:00,134.1,134.22,134.09,134.21,6051.0,118.9191,119.0255,118.9102,119.0166,6051.0
2020-02-20 14:25:00,134.22,134.24,134.08,134.08,9077.0,119.0255,119.0432,118.9014,118.9014,9077.0
2020-02-20 14:30:00,134.08,134.3,134.08,134.26,9410.0,118.9014,119.0965,118.9014,119.061,9410.0
2020-02-20 14:35:00,134.27,134.34,134.27,134.34,7106.0,119.0699,119.1319,119.0699,119.1319,7106.0
2020-02-20 14:40:00,134.36,134.41,134.32,134.4,6887.0,119.1497,119.194,119.1142,119.1851,6887.0
2020-02-20 14:45:00,134.39,134.41,134.33,134.33,8463.0,119.1763,119.194,119.1231,119.1231,8463.0
2020-02-20 14:50:00,134.34,134.37,134.25,134.29,10216.0,119.1319,119.1585,119.0521,119.0876,10216.0
2020-02-20 14:55:00,134.31,134.35,134.25,134.26,9649.0,119.1053,119.1408,119.0521,119.061,9649.0
2020-02-20 15:00:00,134.27,134.39,134.2,134.34,47201.0,119.0699,119.1763,119.0078,119.1319,47201.0
2020-02-20 15:05:00,134.36,134.45,134.36,134.4,12740.0,119.1497,119.2295,119.1497,119.1851,12740.0
2020-02-20 15:10:00,134.41,134.42,134.25,134.25,9610.0,119.194,119.2029,119.0521,119.0521,9610.0
2020-02-20 15:15:00,134.22,134.28,134.17,134.25,10015.0,119.0255,119.0787,118.9812,119.0521,10015.0
2020-02-20 15:20:00,134.25,134.39,134.25,134.38,11988.0,119.0521,119.1763,119.0521,119.1674,11988.0
2020-02-20 15:25:00,134.38,134.41,134.32,134.41,10842.0,119.1674,119.194,119.1142,119.194,10842.0
2020-02-20 15:30:00,134.41,134.44,134.26,134.26,15470.0,119.194,119.2206,119.061,119.061,15470.0
2020-02-20 15:35:00,134.27,134.28,134.04,134.09,15540.0,119.0699,119.0787,118.8659,118.9102,15540.0
2020-02-20 15:40:00,134.09,134.26,134.07,134.26,38622.0,118.9102,119.061,118.8925,119.061,38622.0
2020-02-20 15:45:00,134.27,134.34,134.07,134.11,21966.0,119.0699,119.1319,118.8925,118.928,21966.0
2020-02-20 15:50:00,134.11,134.11,133.87,133.9,59580.0,118.928,118.928,118.7151,118.7417,59580.0
2020-02-20 15:55:00,133.93,134.1,133.92,133.97,72242.0,118.7683,118.9191,118.7595,118.8038,72242.0
2020-02-21 09:30:00,134.26,134.33,133.79,134.28,79325.0,119.061,119.1231,118.6442,119.0787,79325.0
2020-02-21 09:35:00,134.2,134.5,134.07,134.29,6545.0,119.0078,119.2738,118.8925,119.0876,6545.0
2020-02-21 09:40:00,134.28,134.34,134.13,134.18,9067.0,119.0787,119.1319,118.9457,118.99,9067.0
2020-02-21 09:45:00,134.15,134.15,133.89,134.14,7098.0,118.9634,118.9634,118.7329,118.9546,7098.0
2020-02-21 09:50:00,134.15,134.26,134.06,134.11,10273.0,118.9634,119.061,118.8836,118.928,10273.0
2020-02-21 09:55:00,134.11,134.11,133.79,133.99,11705.0,118.928,118.928,118.6442,118.8215,11705.0
2020-02-21 10:00:00,134.0,134.01,133.73,133.78,9888.0,118.8304,118.8393,118.591,118.6353,9888.0
2020-02-21 10:05:00,133.74,134.04,133.74,133.97,12964.0,118.5999,118.8659,118.5999,118.8038,12964.0
2020-02-21 10:10:00,133.95,134.05,133.79,133.89,11970.0,118.7861,118.8748,118.6442,118.7329,11970.0
2020-02-21 10:15:00,133.93,134.05,133.9,134.0,6810.0,118.7683,118.8748,118.7417,118.8304,6810.0
2020-02-21 10:20:00,133.99,134.06,133.88,134.0,11658.0,118.8215,118.8836,118.724,118.8304,11658.0
2020-02-21 10:25:00,134.05,134.05,133.79,133.8,11139.0,118.8748,118.8748,118.6442,118.6531,11139.0
2020-02-21 10:30:00,133.8,133.88,133.51,133.52,18853.0,118.6531,118.724,118.3959,118.4048,18853.0
2020-02-21 10:35:00,133.52,133.61,133.45,133.45,16175.0,118.4048,118.4846,118.3427,118.3427,16175.0
2020-02-21 10:40:00,133.52,133.52,133.28,133.34,9126.0,118.4048,118.4048,118.1919,118.2451,9126.0
2020-02-21 10:45:00,133.36,133.51,133.24,133.49,20773.0,118.2629,118.3959,118.1565,118.3782,20773.0
2020-02-21 10:50:00,133.51,133.55,133.27,133.32,13914.0,118.3959,118.4314,118.1831,118.2274,13914.0
2020-02-21 10:55:00,133.28,133.57,133.26,133.55,15136.0,118.1919,118.4491,118.1742,118.4314,15136.0
2020-02-21 11:00:00,133.58,133.72,133.46,133.69,25584.0,118.458,118.5821,118.3515,118.5555,25584.0
2020-02-21 11:05:00,133.69,133.79,133.58,133.59,11706.0,118.5555,118.6442,118.458,118.4668,11706.0
2020-02-21 11:10:00,133.59,133.61,133.47,133.47,7216.0,118.4668,118.4846,118.3604,118.3604,7216.0
2020-02-21 11:15:00,133.48,133.64,133.48,133.53,7361.0,118.3693,118.5112,118.3693,118.4136,7361.0
2020-02-21 11:20:00,133.56,133.86,133.52,133.83,19404.0,118.4402,118.7063,118.4048,118.6797,19404.0
2020-02-21 11:25:00,133.84,133.91,133.81,133.89,6337.0,118.6885,118.7506,118.6619,118.7329,6337.0
2020-02-21 11:30:00,133.98,134.18,133.98,134.11,6525.0,118.8127,118.99,118.8127,118.928,6525.0
2020-02-21 11:35:00,134.08,134.18,134.05,134.13,4058.0,118.9014,118.99,118.8748,118.9457,4058.0
2020-02-21 11:40:00,134.12,134.35,134.07,134.29,13222.0,118.9368,119.1408,118.8925,119.0876,13222.0
2020-02-21 11:45:00,134.33,134.34,134.24,134.25,10136.0,119.1231,119.1319,119.0432,119.0521,10136.0
2020-02-21 11:50:00,134.25,134.45,134.2,134.44,7234.0,119.0521,119.2295,119.0078,119.2206,7234.0
2020-02-21 11:55:00,134.44,134.53,134.42,134.46,18272.0,119.2206,119.3004,119.2029,119.2383,18272.0
2020-02-21 12:00:00,134.46,134.55,134.37,134.5,15294.0,119.2383,119.3182,119.1585,119.2738,15294.0
2020-02-21 12:05:00,134.52,134.59,134.47,134.5,14914.0,119.2915,119.3536,119.2472,119.2738,14914.0
2020-02-21 12:10:00,134.51,134.63,134.51,134.63,3537.0,119.2827,119.3891,119.2827,119.3891,3537.0
2020-02-21 12:15:00,134.58,134.66,134.56,134.64,3303.0,119.3448,119.4157,119.327,119.398,3303.0
2020-02-21 12:20:00,134.63,134.71,134.59,134.61,9401.0,119.3891,119.46,119.3536,119.3714,9401.0
2020-02-21 12:25:00,134.59,134.64,134.56,134.59,6061.0,119.3536,119.398,119.327,119.3536,6061.0
2020-02-21 12:30:00,134.59,134.61,134.47,134.51,10030.0,119.3536,119.3714,119.2472,119.2827,10030.0
2020-02-21 12:35:00,134.53,134.53,134.37,134.39,32746.0,119.3004,119.3004,119.1585,119.1763,32746.0
2020-02-21 12:40:00,134.41,134.41,134.29,134.36,18260.0,119.194,119.194,119.0876,119.1497,18260.0
2020-02-21 12:45:00,134.36,134.55,134.36,134.53,3569.0,119.1497,119.3182,119.1497,119.3004,3569.0
2020-02-21 12:50:00,134.59,134.63,134.53,134.62,3300.0,119.3536,119.3891,119.3004,119.3802,3300.0
2020-02-21 12:55:00,134.71,134.81,134.7,134.78,4785.0,119.46,119.5487,119.4512,119.5221,4785.0
2020-02-21 13:00:00,134.78,134.81,134.75,134.8,3960.0,119.5221,119.5487,119.4955,119.5399,3960.0
2020-02-21 13:05:00,134.79,134.82,134.74,134.81,3100.0,119.531,119.5576,119.4866,119.5487,3100.0
2020-02-21 13:10:00,134.82,134.88,134.82,134.83,3901.0,119.5576,119.6108,119.5576,119.5665,3901.0
2020-02-21 13:15:00,134.81,134.83,134.72,134.72,5812.0,119.5487,119.5665,119.4689,119.4689,5812.0
2020-02-21 13:20:00,134.75,134.75,134.56,134.56,6115.0,119.4955,119.4955,119.327,119.327,6115.0
2020-02-21 13:25:00,134.59,134.67,134.54,134.54,4742.0,119.3536,119.4246,119.3093,119.3093,4742.0
2020-02-21 13:30:00,134.63,134.67,134.55,134.55,3451.0,119.3891,119.4246,119.3182,119.3182,3451.0
2020-02-21 13:35:00,134.57,134.6,134.47,134.6,7499.0,119.3359,119.3625,119.2472,119.3625,7499.0
2020-02-21 13:40:00,134.6,134.7,134.59,134.68,5319.0,119.3625,119.4512,119.3536,119.4334,5319.0
2020-02-21 13:45:00,134.68,134.79,134.67,134.71,3907.0,119.4334,119.531,119.4246,119.46,3907.0
2020-02-21 13:50:00,134.74,134.88,134.72,134.75,8844.0,119.4866,119.6108,119.4689,119.4955,8844.0
2020-02-21 13:55:00,134.82,134.88,134.79,134.82,4262.0,119.5576,119.6108,119.531,119.5576,4262.0
2020-02-21 14:00:00,134.81,135.06,134.79,135.0,11505.0,119.5487,119.7704,119.531,119.7172,11505.0
2020-02-21 14:05:00,135.0,135.09,134.94,135.05,4496.0,119.7172,119.797,119.664,119.7616,4496.0
2020-02-21 14:10:00,135.08,135.15,135.0,135.09,8551.0,119.7882,119.8502,119.7172,119.797,8551.0
2020-02-21 14:15:00,135.12,135.18,135.02,135.14,10974.0,119.8236,119.8768,119.7349,119.8414,10974.0
2020-02-21 14:20:00,135.17,135.24,135.02,135.05,15778.0,119.868,119.93,119.7349,119.7616,15778.0
2020-02-21 14:25:00,135.09,135.26,135.08,135.25,4553.0,119.797,119.9478,119.7882,119.9389,4553.0
2020-02-21 14:30:00,135.27,135.33,135.24,135.27,7630.0,119.9566,120.0099,119.93,119.9566,7630.0
2020-02-21 14:35:00,135.24,135.29,135.14,135.16,7490.0,119.93,119.9744,119.8414,119.8591,7490.0
2020-02-21 14:40:00,135.16,135.2,135.02,135.02,6464.0,119.8591,119.8946,119.7349,119.7349,6464.0
2020-02-21 14:45:00,135.08,135.12,134.97,135.03,10612.0,119.7882,119.8236,119.6906,119.7438,10612.0
2020-02-21 14:50:00,135.05,135.09,135.0,135.05,6975.0,119.7616,119.797,119.7172,119.7616,6975.0
2020-02-21 14:55:00,135.02,135.1,134.96,135.01,7220.0,119.7349,119.8059,119.6817,119.7261,7220.0
2020-02-21 15:00:00,135.02,135.09,134.94,134.96,6697.0,119.7349,119.797,119.664,119.6817,6697.0
2020-02-21 15:05:00,134.95,134.98,134.88,134.94,10665.0,119.6729,119.6995,119.6108,119.664,10665.0
2020-02-21 15:10:00,134.97,135.1,134.96,135.07,6223.0,119.6906,119.8059,119.6817,119.7793,6223.0
2020-02-21 15:15:00,135.06,135.08,135.0,135.03,7999.0,119.7704,119.7882,119.7172,119.7438,7999.0
2020-02-21 15:20:00,135.04,135.06,134.89,134.95,13462.0,119.7527,119.7704,119.6197,119.6729,13462.0
2020-02-21 15:25:00,134.94,135.06,134.93,135.02,9710.0,119.664,119.7704,119.6551,119.7349,9710.0
2020-02-21 15:30:00,135.01,135.07,134.96,135.0,11163.0,119.7261,119.7793,119.6817,119.7172,11163.0
2020-02-21 15:35:00,135.02,135.08,134.98,135.05,10827.0,119.7349,119.7882,119.6995,119.7616,10827.0
2020-02-21 15:40:00,135.05,135.06,134.96,134.97,20328.0,119.7616,119.7704,119.6817,119.6906,20328.0
2020-02-21 15:45:00,134.98,135.12,134.98,135.06,23706.0,119.6995,119.8236,119.6995,119.7704,23706.0
2020-02-21 15:50:00,135.06,135.29,135.02,135.18,49029.0,119.7704,119.9744,119.7349,119.8768,49029.0
2020-02-21 15:55:00,135.18,135.28,135.02,135.17,67141.0,119.8768,119.9655,119.7349,119.868,67141.0
2020-02-24 09:30:00,133.52,134.33,133.32,133.92,51810.0,118.4048,119.1231,118.2274,118.7595,51810.0
2020-02-24 09:35:00,133.92,134.4,133.6,134.14,14923.0,118.7595,119.1851,118.4757,118.9546,14923.0
2020-02-24 09:40:00,134.13,134.16,133.51,134.0,23366.0,118.9457,118.9723,118.3959,118.8304,23366.0
2020-02-24 09:45:00,133.95,134.57,133.95,134.31,28838.0,118.7861,119.3359,118.7861,119.1053,28838.0
2020-02-24 09:50:00,134.26,134.59,134.12,134.37,13543.0,119.061,119.3536,118.9368,119.1585,13543.0
2020-02-24 09:55:00,134.32,134.38,133.9,134.06,16153.0,119.1142,119.1674,118.7417,118.8836,16153.0
2020-02-24 10:00:00,134.04,134.39,134.02,134.37,31989.0,118.8659,119.1763,118.8482,119.1585,31989.0
2020-02-24 10:05:00,134.32,134.82,134.32,134.7,15192.0,119.1142,119.5576,119.1142,119.4512,15192.0
2020-02-24 10:10:00,134.69,134.73,134.47,134.49,27622.0,119.4423,119.4778,119.2472,119.2649,27622.0
2020-02-24 10:15:00,134.51,134.61,134.4,134.54,13910.0,119.2827,119.3714,119.1851,119.3093,13910.0
2020-02-24 10:20:00,134.55,134.55,134.4,134.48,15647.0,119.3182,119.3182,119.1851,119.2561,15647.0
2020-02-24 10:25:00,134.46,134.72,134.45,134.46,14001.0,119.2383,119.4689,119.2295,119.2383,14001.0
2020-02-24 10:30:00,134.41,134.54,134.32,134.42,24685.0,119.194,119.3093,119.1142,119.2029,24685.0
2020-02-24 10:35:00,134.42,134.43,134.25,134.35,13058.0,119.2029,119.2117,119.0521,119.1408,13058.0
2020-02-24 10:40:00,134.31,134.31,133.98,134.04,9643.0,119.1053,119.1053,118.8127,118.8659,9643.0
2020-02-24 10:45:00,134.07,134.2,134.01,134.2,9614.0,118.8925,119.0078,118.8393,119.0078,9614.0
2020-02-24 10:50:00,134.22,134.6,134.21,134.6,29295.0,119.0255,119.3625,119.0166,119.3625,29295.0
2020-02-24 10:55:00,134.54,134.64,134.5,134.59,8741.0,119.3093,119.398,119.2738,119.3536,8741.0
2020-02-24 11:00:00,134.65,134.82,134.61,134.65,32450.0,119.4068,119.5576,119.3714,119.4068,32450.0
2020-02-24 11:05:00,134.66,134.81,134.62,134.71,12201.0,119.4157,119.5487,119.3802,119.46,12201.0
2020-02-24 11:10:00,134.71,134.85,134.66,134.82,5924.0,119.46,119.5842,119.4157,119.5576,5924.0
2020-02-24 11:15:00,134.81,135.15,134.77,135.15,8556.0,119.5487,119.8502,119.5132,119.8502,8556.0
2020-02-24 11:20:00,135.2,135.3,135.1,135.18,17547.0,119.8946,119.9832,119.8059,119.8768,17547.0
2020-02-24 11:25:00,135.17,135.17,134.98,135.09,12882.0,119.868,119.868,119.6995,119.797,12882.0
2020-02-24 11:30:00,135.13,135.46,135.1,135.3,16377.0,119.8325,120.1251,119.8059,119.9832,16377.0
2020-02-24 11:35:00,135.27,135.55,135.22,135.4,19397.0,119.9566,120.2049,119.9123,120.0719,19397.0
2020-02-24 11:40:00,135.31,135.31,134.91,134.92,4742.0,119.9921,119.9921,119.6374,119.6463,4742.0
2020-02-24 11:45:00,134.95,134.99,134.67,134.69,9553.0,119.6729,119.7083,119.4246,119.4423,9553.0
2020-02-24 11:50:00,134.72,134.85,134.67,134.79,11986.0,119.4689,119.5842,119.4246,119.531,11986.0
2020-02-24 11:55:00,134.75,134.88,134.68,134.69,6350.0,119.4955,119.6108,119.4334,119.4423,6350.0
2020-02-24 12:00:00,134.62,134.7,134.58,134.7,7923.0,119.3802,119.4512,119.3448,119.4512,7923.0
2020-02-24 12:05:00,134.67,134.69,134.54,134.56,6433.0,119.4246,119.4423,119.3093,119.327,6433.0
2020-02-24 12:10:00,134.57,134.58,134.41,134.41,5082.0,119.3359,119.3448,119.194,119.194,5082.0
2020-02-24 12:15:00,134.46,134.46,134.33,134.44,6756.0,119.2383,119.2383,119.1231,119.2206,6756.0
2020-02-24 12:20:00,134.45,134.45,134.21,134.22,10769.0,119.2295,119.2295,119.0166,119.0255,10769.0
2020-02-24 12:25:00,134.18,134.19,134.07,134.08,11217.0,118.99,118.9989,118.8925,118.9014,11217.0
2020-02-24 12:30:00,134.05,134.12,133.8,133.89,11549.0,118.8748,118.9368,118.6531,118.7329,11549.0
2020-02-24 12:35:00,133.93,134.22,133.89,134.22,6190.0,118.7683,119.0255,118.7329,119.0255,6190.0
2020-02-24 12:40:00,134.26,134.3,134.09,134.28,22453.0,119.061,119.0965,118.9102,119.0787,22453.0
2020-02-24 12:45:00,134.27,134.3,134.01,134.02,8152.0,119.0699,119.0965,118.8393,118.8482,8152.0
2020-02-24 12:50:00,134.03,134.03,133.92,133.97,5410.0,118.857,118.857,118.7595,118.8038,5410.0
2020-02-24 12:55:00,133.92,133.92,133.8,133.81,8395.0,118.7595,118.7595,118.6531,118.6619,8395.0
2020-02-24 13:00:00,133.76,133.76,133.49,133.5,10037.0,118.6176,118.6176,118.3782,118.387,10037.0
2020-02-24 13:05:00,133.54,133.6,133.49,133.53,8816.0,118.4225,118.4757,118.3782,118.4136,8816.0
2020-02-24 13:10:00,133.5,133.76,133.49,133.7,9303.0,118.387,118.6176,118.3782,118.5644,9303.0
2020-02-24 13:15:00,133.68,133.7,133.57,133.68,7055.0,118.5466,118.5644,118.4491,118.5466,7055.0
2020-02-24 13:20:00,133.68,133.85,133.68,133.77,8109.0,118.5466,118.6974,118.5466,118.6265,8109.0
2020-02-24 13:25:00,133.7,134.04,133.68,134.03,5731.0,118.5644,118.8659,118.5466,118.857,5731.0
2020-02-24 13:30:00,133.99,134.05,133.81,134.03,25168.0,118.8215,118.8748,118.6619,118.857,25168.0
2020-02-24 13:35:00,134.01,134.11,133.88,134.07,5983.0,118.8393,118.928,118.724,118.8925,5983.0
2020-02-24 13:40:00,134.01,134.01,133.84,133.92,6945.0,118.8393,118.8393,118.6885,118.7595,6945.0
2020-02-24 13:45:00,133.93,134.23,133.89,134.23,9175.0,118.7683,119.0344,118.7329,119.0344,9175.0
2020-02-24 13:50:00,134.17,134.2,134.05,134.17,5874.0,118.9812,119.0078,118.8748,118.9812,5874.0
2020-02-24 13:55:00,134.14,134.17,134.01,134.12,4840.0,118.9546,118.9812,118.8393,118.9368,4840.0
2020-02-24 14:00:00,134.1,134.2,133.98,134.12,9074.0,118.9191,119.0078,118.8127,118.9368,9074.0
2020-02-24 14:05:00,134.08,134.2,133.98,134.09,4831.0,118.9014,119.0078,118.8127,118.9102,4831.0
2020-02-24 14:10:00,134.05,134.11,133.92,133.92,3670.0,118.8748,118.928,118.7595,118.7595,3670.0
2020-02-24 14:15:00,133.89,134.0,133.85,133.93,6751.0,118.7329,118.8304,118.6974,118.7683,6751.0
2020-02-24 14:20:00,133.97,134.17,133.97,134.17,14157.0,118.8038,118.9812,118.8038,118.9812,14157.0
2020-02-24 14:25:00,134.16,134.48,134.16,134.48,7750.0,118.9723,119.2561,118.9723,119.2561,7750.0
2020-02-24 14:30:00,134.47,134.48,134.31,134.38,4478.0,119.2472,119.2561,119.1053,119.1674,4478.0
2020-02-24 14:35:00,134.34,134.5,134.31,134.41,11510.0,119.1319,119.2738,119.1053,119.194,11510.0
2020-02-24 14:40:00,134.43,134.52,134.38,134.4,5576.0,119.2117,119.2915,119.1674,119.1851,5576.0
2020-02-24 14:45:00,134.41,134.43,134.32,134.38,7426.0,119.194,119.2117,119.1142,119.1674,7426.0
2020-02-24 14:50:00,134.39,134.51,134.26,134.48,8924.0,119.1763,119.2827,119.061,119.2561,8924.0
2020-02-24 14:55:00,134.41,134.59,134.4,134.59,18354.0,119.194,119.3536,119.1851,119.3536,18354.0
2020-02-24 15:00:00,134.58,134.74,134.47,134.6,11666.0,119.3448,119.4866,119.2472,119.3625,11666.0
2020-02-24 15:05:00,134.63,134.73,134.58,134.69,9915.0,119.3891,119.4778,119.3448,119.4423,9915.0
2020-02-24 15:10:00,134.69,134.69,134.54,134.59,12170.0,119.4423,119.4423,119.3093,119.3536,12170.0
2020-02-24 15:15:00,134.59,134.6,134.4,134.41,8482.0,119.3536,119.3625,119.1851,119.194,8482.0
2020-02-24 15:20:00,134.46,134.54,134.37,134.41,9924.0,119.2383,119.3093,119.1585,119.194,9924.0
2020-02-24 15:25:00,134.34,134.38,134.28,134.28,10701.0,119.1319,119.1674,119.0787,119.0787,10701.0
2020-02-24 15:30:00,134.3,134.57,134.28,134.51,18435.0,119.0965,119.3359,119.0787,119.2827,18435.0
2020-02-24 15:35:00,134.51,134.52,134.34,134.41,16537.0,119.2827,119.2915,119.1319,119.194,16537.0
2020-02-24 15:40:00,134.39,134.43,134.32,134.34,14469.0,119.1763,119.2117,119.1142,119.1319,14469.0
2020-02-24 15:45:00,134.37,134.64,134.37,134.63,29361.0,119.1585,119.398,119.1585,119.3891,29361.0
2020-02-24 15:50:00,134.61,134.61,134.11,134.15,43239.0,119.3714,119.3714,118.928,118.9634,43239.0
2020-02-24 15:55:00,134.14,134.31,134.12,134.15,79656.0,118.9546,119.1053,118.9368,118.9634,79656.0
2020-02-25 09:30:00,134.11,134.2,133.51,133.57,30798.0,118.928,119.0078,118.3959,118.4491,30798.0
2020-02-25 09:35:00,133.55,133.76,133.42,133.52,7349.0,118.4314,118.6176,118.3161,118.4048,7349.0
2020-02-25 09:40:00,133.49,133.63,133.34,133.48,3130.0,118.3782,118.5023,118.2451,118.3693,3130.0
2020-02-25 09:45:00,133.48,133.48,133.16,133.4,6573.0,118.3693,118.3693,118.0855,118.2983,6573.0
2020-02-25 09:50:00,133.31,133.66,133.26,133.61,3591.0,118.2185,118.5289,118.1742,118.4846,3591.0
2020-02-25 09:55:00,133.71,133.79,133.53,133.59,3727.0,118.5732,118.6442,118.4136,118.4668,3727.0
2020-02-25 10:00:00,133.62,133.94,133.62,133.86,12047.0,118.4934,118.7772,118.4934,118.7063,12047.0
2020-02-25 10:05:00,133.85,133.98,133.73,133.73,6663.0,118.6974,118.8127,118.591,118.591,6663.0
2020-02-25 10:10:00,133.73,133.82,133.67,133.82,11811.0,118.591,118.6708,118.5378,118.6708,11811.0
2020-02-25 10:15:00,133.81,133.87,133.72,133.77,12359.0,118.6619,118.7151,118.5821,118.6265,12359.0
2020-02-25 10:20:00,133.73,133.75,133.44,133.44,11249.0,118.591,118.6087,118.3338,118.3338,11249.0
2020-02-25 10:25:00,133.42,133.5,133.14,133.28,14645.0,118.3161,118.387,118.0678,118.1919,14645.0
2020-02-25 10:30:00,133.37,133.45,133.13,133.42,40169.0,118.2717,118.3427,118.0589,118.3161,40169.0
2020-02-25 10:35:00,133.37,133.48,133.27,133.28,12149.0,118.2717,118.3693,118.1831,118.1919,12149.0
2020-02-25 10:40:00,133.23,133.33,133.03,133.15,21996.0,118.1476,118.2363,117.9702,118.0766,21996.0
2020-02-25 10:45:00,133.14,133.22,132.96,132.96,6204.0,118.0678,118.1387,117.9082,117.9082,6204.0
2020-02-25 10:50:00,132.91,132.91,132.49,132.78,14932.0,117.8638,117.8638,117.4914,117.7485,14932.0
2020-02-25 10:55:00,132.79,133.06,132.68,132.9,16681.0,117.7574,117.9968,117.6598,117.8549,16681.0
2020-02-25 11:00:00,132.96,133.06,132.82,132.85,6348.0,117.9082,117.9968,117.784,117.8106,6348.0
2020-02-25 11:05:00,132.81,133.33,132.81,133.11,36524.0,117.7751,118.2363,117.7751,118.0412,36524.0
2020-02-25 11:10:00,133.17,133.37,133.15,133.28,9035.0,118.0944,118.2717,118.0766,118.1919,9035.0
2020-02-25 11:15:00,133.2,133.22,132.66,132.93,15294.0,118.121,118.1387,117.6421,117.8815,15294.0
2020-02-25 11:20:00,132.9,133.08,132.81,133.02,11878.0,117.8549,118.0146,117.7751,117.9614,11878.0
2020-02-25 11:25:00,133.02,133.11,132.91,132.92,8888.0,117.9614,118.0412,117.8638,117.8727,8888.0
2020-02-25 11:30:00,132.97,133.11,132.89,132.98,10517.0,117.917,118.0412,117.8461,117.9259,10517.0
2020-02-25 11:35:00,132.93,133.06,132.76,132.87,7155.0,117.8815,117.9968,117.7308,117.8283,7155.0
2020-02-25 11:40:00,132.94,132.97,132.72,132.72,3850.0,117.8904,117.917,117.6953,117.6953,3850.0
2020-02-25 11:45:00,132.75,133.05,132.71,132.94,6925.0,117.7219,117.988,117.6865,117.8904,6925.0
2020-02-25 11:50:00,132.87,132.9,132.7,132.75,9226.0,117.8283,117.8549,117.6776,117.7219,9226.0
2020-02-25 11:55:00,132.73,132.74,132.6,132.72,11962.0,117.7042,117.7131,117.5889,117.6953,11962.0
2020-02-25 12:00:00,132.76,133.04,132.76,132.88,11368.0,117.7308,117.9791,117.7308,117.8372,11368.0
2020-02-25 12:05:00,132.9,132.9,132.78,132.87,3986.0,117.8549,117.8549,117.7485,117.8283,3986.0
2020-02-25 12:10:00,132.89,132.89,132.82,132.82,3099.0,117.8461,117.8461,117.784,117.784,3099.0
2020-02-25 12:15:00,132.84,132.84,132.61,132.7,16764.0,117.8017,117.8017,117.5978,117.6776,16764.0
2020-02-25 12:20:00,132.72,132.74,132.59,132.63,6533.0,117.6953,117.7131,117.58,117.6155,6533.0
2020-02-25 12:25:00,132.64,132.77,132.62,132.7,22249.0,117.6244,117.7397,117.6066,117.6776,22249.0
2020-02-25 12:30:00,132.72,132.82,132.68,132.71,6973.0,117.6953,117.784,117.6598,117.6865,6973.0
2020-02-25 12:35:00,132.85,132.85,132.7,132.75,6368.0,117.8106,117.8106,117.6776,117.7219,6368.0
2020-02-25 12:40:00,132.76,132.76,132.34,132.47,3953.0,117.7308,117.7308,117.3583,117.4736,3953.0
2020-02-25 12:45:00,132.39,132.39,132.14,132.18,3025.0,117.4027,117.4027,117.181,117.2165,3025.0
2020-02-25 12:50:00,132.16,132.23,132.08,132.14,4887.0,117.1987,117.2608,117.1278,117.181,4887.0
2020-02-25 12:55:00,132.12,132.18,132.04,132.06,5500.0,117.1632,117.2165,117.0923,117.11,5500.0
2020-02-25 13:00:00,132.04,132.24,131.87,132.13,13751.0,117.0923,117.2697,116.9415,117.1721,13751.0
2020-02-25 13:05:00,132.14,132.27,132.14,132.19,5503.0,117.181,117.2963,117.181,117.2253,5503.0
2020-02-25 13:10:00,132.2,132.42,132.2,132.29,5177.0,117.2342,117.4293,117.2342,117.314,5177.0
2020-02-25 13:15:00,132.29,132.38,131.96,132.12,7978.0,117.314,117.3938,117.0214,117.1632,7978.0
2020-02-25 13:20:00,132.11,132.22,132.06,132.1,3855.0,117.1544,117.2519,117.11,117.1455,3855.0
2020-02-25 13:25:00,132.11,132.18,132.03,132.06,3741.0,117.1544,117.2165,117.0834,117.11,3741.0
2020-02-25 13:30:00,132.01,132.09,131.91,132.04,6017.0,117.0657,117.1366,116.977,117.0923,6017.0
2020-02-25 13:35:00,132.03,132.11,131.96,132.04,7387.0,117.0834,117.1544,117.0214,117.0923,7387.0
2020-02-25 13:40:00,132.01,132.3,131.96,132.24,8781.0,117.0657,117.3229,117.0214,117.2697,8781.0
2020-02-25 13:45:00,132.19,132.3,132.18,132.18,17298.0,117.2253,117.3229,117.2165,117.2165,17298.0
2020-02-25 13:50:00,132.21,132.42,132.06,132.09,8125.0,117.2431,117.4293,117.11,117.1366,8125.0
2020-02-25 13:55:00,132.14,132.2,132.02,132.02,8453.0,117.181,117.2342,117.0746,117.0746,8453.0
2020-02-25 14:00:00,132.02,132.13,131.77,131.83,11048.0,117.0746,117.1721,116.8529,116.9061,11048.0
2020-02-25 14:05:00,131.88,131.93,131.18,131.3,12387.0,116.9504,116.9948,116.3297,116.4361,12387.0
2020-02-25 14:10:00,131.36,131.72,131.26,131.65,30974.0,116.4893,116.8085,116.4006,116.7465,30974.0
2020-02-25 14:15:00,131.67,131.72,131.31,131.42,11434.0,116.7642,116.8085,116.4449,116.5425,11434.0
2020-02-25 14:20:00,131.38,131.6,131.34,131.39,5144.0,116.507,116.7021,116.4715,116.5159,5144.0
2020-02-25 14:25:00,131.33,131.5,131.21,131.29,9371.0,116.4627,116.6134,116.3563,116.4272,9371.0
2020-02-25 14:30:00,131.31,131.31,131.02,131.14,16825.0,116.4449,116.4449,116.1878,116.2942,16825.0
2020-02-25 14:35:00,131.13,131.3,130.97,130.97,9526.0,116.2853,116.4361,116.1434,116.1434,9526.0
2020-02-25 14:40:00,130.94,131.4,130.93,131.4,13699.0,116.1168,116.5248,116.108,116.5248,13699.0
2020-02-25 14:45:00,131.41,131.64,131.26,131.49,11528.0,116.5336,116.7376,116.4006,116.6046,11528.0
2020-02-25 14:50:00,131.46,131.7,131.37,131.7,8889.0,116.578,116.7908,116.4981,116.7908,8889.0
2020-02-25 14:55:00,131.78,131.84,131.51,131.56,13892.0,116.8617,116.9149,116.6223,116.6666,13892.0
2020-02-25 15:00:00,131.64,131.95,131.61,131.76,19905.0,116.7376,117.0125,116.711,116.844,19905.0
2020-02-25 15:05:00,131.74,131.93,131.6,131.64,13235.0,116.8263,116.9948,116.7021,116.7376,13235.0
2020-02-25 15:10:00,131.67,131.68,131.42,131.59,12269.0,116.7642,116.7731,116.5425,116.6932,12269.0
2020-02-25 15:15:00,131.54,131.68,131.32,131.37,20444.0,116.6489,116.7731,116.4538,116.4981,20444.0
2020-02-25 15:20:00,131.42,131.45,131.04,131.26,11976.0,116.5425,116.5691,116.2055,116.4006,11976.0
2020-02-25 15:25:00,131.23,131.37,131.08,131.32,27154.0,116.374,116.4981,116.241,116.4538,27154.0
2020-02-25 15:30:00,131.31,131.31,130.78,131.02,41882.0,116.4449,116.4449,115.9749,116.1878,41882.0
2020-02-25 15:35:00,130.99,131.03,130.73,130.84,25946.0,116.1612,116.1966,115.9306,116.0281,25946.0
2020-02-25 15:40:00,130.88,131.32,130.87,131.25,29742.0,116.0636,116.4538,116.0548,116.3917,29742.0
2020-02-25 15:45:00,131.27,131.61,131.27,131.35,27340.0,116.4095,116.711,116.4095,116.4804,27340.0
2020-02-25 15:50:00,131.36,131.36,130.99,131.14,30569.0,116.4893,116.4893,116.1612,116.2942,30569.0
2020-02-25 15:55:00,131.06,131.22,130.79,130.86,151121.0,116.2232,116.3651,115.9838,116.0459,151121.0
2020-02-26 09:30:00,131.28,132.16,131.26,131.6,42205.0,116.4183,117.1987,116.4006,116.7021,42205.0
2020-02-26 09:35:00,131.73,131.93,131.12,131.93,16333.0,116.8174,116.9948,116.2764,116.9948,16333.0
2020-02-26 09:40:00,131.97,132.08,131.65,131.95,23750.0,117.0302,117.1278,116.7465,117.0125,23750.0
2020-02-26 09:45:00,132.04,132.04,131.46,131.46,13706.0,117.0923,117.0923,116.578,116.578,13706.0
2020-02-26 09:50:00,131.49,131.55,131.13,131.42,8229.0,116.6046,116.6578,116.2853,116.5425,8229.0
2020-02-26 09:55:00,131.42,131.43,131.19,131.43,5976.0,116.5425,116.5514,116.3385,116.5514,5976.0
2020-02-26 10:00:00,131.33,131.39,131.11,131.31,10218.0,116.4627,116.5159,116.2676,116.4449,10218.0
2020-02-26 10:05:00,131.31,131.42,131.11,131.27,4215.0,116.4449,116.5425,116.2676,116.4095,4215.0
2020-02-26 10:10:00,131.29,131.53,131.1,131.53,9001.0,116.4272,116.64,116.2587,116.64,9001.0
2020-02-26 10:15:00,131.47,131.65,131.41,131.63,5500.0,116.5868,116.7465,116.5336,116.7287,5500.0
2020-02-26 10:20:00,131.51,131.74,131.21,131.29,6831.0,116.6223,116.8263,116.3563,116.4272,6831.0
2020-02-26 10:25:00,131.37,131.71,131.28,131.53,10720.0,116.4981,116.7997,116.4183,116.64,10720.0
2020-02-26 10:30:00,131.55,131.87,131.53,131.69,7079.0,116.6578,116.9415,116.64,116.7819,7079.0
2020-02-26 10:35:00,131.73,131.75,131.56,131.71,5651.0,116.8174,116.8351,116.6666,116.7997,5651.0
2020-02-26 10:40:00,131.72,131.93,131.66,131.66,14384.0,116.8085,116.9948,116.7553,116.7553,14384.0
2020-02-26 10:45:00,131.7,131.9,131.66,131.77,12655.0,116.7908,116.9681,116.7553,116.8529,12655.0
2020-02-26 10:50:00,131.81,131.95,131.67,131.7,16023.0,116.8883,117.0125,116.7642,116.7908,16023.0
2020-02-26 10:55:00,131.81,131.81,131.5,131.51,9690.0,116.8883,116.8883,116.6134,116.6223,9690.0
2020-02-26 11:00:00,131.52,131.65,131.36,131.65,8330.0,116.6312,116.7465,116.4893,116.7465,8330.0
2020-02-26 11:05:00,131.59,131.66,131.25,131.27,5700.0,116.6932,116.7553,116.3917,116.4095,5700.0
2020-02-26 11:10:00,131.23,131.26,131.13,131.19,3642.0,116.374,116.4006,116.2853,116.3385,3642.0
2020-02-26 11:15:00,131.17,131.32,131.14,131.3,6465.0,116.3208,116.4538,116.2942,116.4361,6465.0
2020-02-26 11:20:00,131.29,131.43,131.27,131.28,7980.0,116.4272,116.5514,116.4095,116.4183,7980.0
2020-02-26 11:25:00,131.33,131.33,131.11,131.11,8544.0,116.4627,116.4627,116.2676,116.2676,8544.0
2020-02-26 11:30:00,131.09,131.09,130.75,130.82,8689.0,116.2498,116.2498,115.9483,116.0104,8689.0
2020-02-26 11:35:00,130.78,130.88,130.69,130.83,4911.0,115.9749,116.0636,115.8951,116.0193,4911.0
2020-02-26 11:40:00,130.79,130.87,130.64,130.64,6443.0,115.9838,116.0548,115.8508,115.8508,6443.0
2020-02-26 11:45:00,130.59,130.61,130.43,130.48,3937.0,115.8064,115.8242,115.6646,115.7089,3937.0
2020-02-26 11:50:00,130.44,130.47,130.03,130.09,6216.0,115.6734,115.7,115.3098,115.3631,6216.0
2020-02-26 11:55:00,130.0,130.22,129.95,130.15,10550.0,115.2832,115.4783,115.2389,115.4163,10550.0
2020-02-26 12:00:00,130.16,130.27,129.84,129.84,8960.0,115.4251,115.5227,115.1414,115.1414,8960.0
2020-02-26 12:05:00,129.8,129.87,129.5,129.62,6141.0,115.1059,115.168,114.8398,114.9463,6141.0
2020-02-26 12:10:00,129.56,129.61,129.41,129.42,5812.0,114.8931,114.9374,114.76,114.7689,5812.0
2020-02-26 12:15:00,129.39,129.58,129.22,129.58,15597.0,114.7423,114.9108,114.5915,114.9108,15597.0
2020-02-26 12:20:00,129.64,129.71,129.53,129.62,9725.0,114.964,115.0261,114.8664,114.9463,9725.0
2020-02-26 12:25:00,129.62,129.62,129.4,129.47,5160.0,114.9463,114.9463,114.7512,114.8132,5160.0
2020-02-26 12:30:00,129.48,130.0,129.48,129.98,11182.0,114.8221,115.2832,114.8221,115.2655,11182.0
2020-02-26 12:35:00,130.12,130.13,129.91,130.0,8795.0,115.3897,115.3985,115.2034,115.2832,8795.0
2020-02-26 12:40:00,129.88,130.01,129.83,129.83,7457.0,115.1768,115.2921,115.1325,115.1325,7457.0
2020-02-26 12:45:00,129.86,130.04,129.86,129.89,7802.0,115.1591,115.3187,115.1591,115.1857,7802.0
2020-02-26 12:50:00,129.91,130.07,129.75,129.78,6001.0,115.2034,115.3453,115.0615,115.0881,6001.0
2020-02-26 12:55:00,129.72,129.85,129.6,129.76,3721.0,115.0349,115.1502,114.9285,115.0704,3721.0
2020-02-26 13:00:00,129.76,129.9,129.71,129.75,4670.0,115.0704,115.1946,115.0261,115.0615,4670.0
2020-02-26 13:05:00,129.75,129.78,129.46,129.49,6503.0,115.0615,115.0881,114.8044,114.831,6503.0
2020-02-26 13:10:00,129.55,129.56,129.36,129.43,5030.0,114.8842,114.8931,114.7157,114.7778,5030.0
2020-02-26 13:15:00,129.49,129.55,129.38,129.44,4500.0,114.831,114.8842,114.7334,114.7866,4500.0
2020-02-26 13:20:00,129.5,129.61,129.43,129.53,3315.0,114.8398,114.9374,114.7778,114.8664,3315.0
2020-02-26 13:25:00,129.55,129.78,129.55,129.78,6702.0,114.8842,115.0881,114.8842,115.0881,6702.0
2020-02-26 13:30:00,129.77,129.77,129.34,129.42,14040.0,115.0793,115.0793,114.698,114.7689,14040.0
2020-02-26 13:35:00,129.37,129.56,129.12,129.12,31192.0,114.7246,114.8931,114.5029,114.5029,31192.0
2020-02-26 13:40:00,129.06,129.36,129.02,129.17,10530.0,114.4497,114.7157,114.4142,114.5472,10530.0
2020-02-26 13:45:00,129.05,129.62,129.05,129.41,9492.0,114.4408,114.9463,114.4408,114.76,9492.0
2020-02-26 13:50:00,129.36,129.49,129.26,129.37,8058.0,114.7157,114.831,114.627,114.7246,8058.0
2020-02-26 13:55:00,129.36,129.37,129.0,129.05,10172.0,114.7157,114.7246,114.3964,114.4408,10172.0
2020-02-26 14:00:00,129.06,129.35,128.91,129.12,10771.0,114.4497,114.7068,114.3166,114.5029,10771.0
2020-02-26 14:05:00,129.15,129.39,129.14,129.16,7618.0,114.5295,114.7423,114.5206,114.5383,7618.0
2020-02-26 14:10:00,129.14,129.57,129.14,129.57,7126.0,114.5206,114.9019,114.5206,114.9019,7126.0
2020-02-26 14:15:00,129.58,129.66,129.37,129.37,12386.0,114.9108,114.9817,114.7246,114.7246,12386.0
2020-02-26 14:20:00,129.4,129.68,129.39,129.59,14035.0,114.7512,114.9995,114.7423,114.9197,14035.0
2020-02-26 14:25:00,129.65,129.79,129.4,129.4,8113.0,114.9729,115.097,114.7512,114.7512,8113.0
2020-02-26 14:30:00,129.4,129.49,129.17,129.19,10750.0,114.7512,114.831,114.5472,114.5649,10750.0
2020-02-26 14:35:00,129.2,129.57,129.2,129.35,8418.0,114.5738,114.9019,114.5738,114.7068,8418.0
2020-02-26 14:40:00,129.4,129.4,129.09,129.21,9257.0,114.7512,114.7512,114.4763,114.5827,9257.0
2020-02-26 14:45:00,129.3,129.48,129.15,129.24,6865.0,114.6625,114.8221,114.5295,114.6093,6865.0
2020-02-26 14:50:00,129.24,129.28,129.03,129.19,10346.0,114.6093,114.6447,114.423,114.5649,10346.0
2020-02-26 14:55:00,129.14,129.28,128.94,129.0,8582.0,114.5206,114.6447,114.3432,114.3964,8582.0
2020-02-26 15:00:00,129.0,129.27,128.99,128.99,14085.0,114.3964,114.6359,114.3876,114.3876,14085.0
2020-02-26 15:05:00,129.03,129.15,128.91,129.11,8798.0,114.423,114.5295,114.3166,114.494,8798.0
2020-02-26 15:10:00,129.18,129.41,129.14,129.3,7912.0,114.5561,114.76,114.5206,114.6625,7912.0
2020-02-26 15:15:00,129.33,129.64,129.3,129.51,11910.0,114.6891,114.964,114.6625,114.8487,11910.0
2020-02-26 15:20:00,129.53,129.57,129.1,129.14,11050.0,114.8664,114.9019,114.4851,114.5206,11050.0
2020-02-26 15:25:00,129.14,129.17,128.93,128.93,14364.0,114.5206,114.5472,114.3344,114.3344,14364.0
2020-02-26 15:30:00,128.91,129.11,128.81,128.87,20950.0,114.3166,114.494,114.228,114.2812,20950.0
2020-02-26 15:35:00,128.88,129.2,128.88,129.15,21074.0,114.29,114.5738,114.29,114.5295,21074.0
2020-02-26 15:40:00,129.13,129.18,128.97,129.08,19852.0,114.5117,114.5561,114.3698,114.4674,19852.0
2020-02-26 15:45:00,129.08,129.17,129.04,129.15,34417.0,114.4674,114.5472,114.4319,114.5295,34417.0
2020-02-26 15:50:00,129.11,129.25,128.89,128.93,39217.0,114.494,114.6181,114.2989,114.3344,39217.0
2020-02-26 15:55:00,128.88,128.98,128.56,128.63,95958.0,114.29,114.3787,114.0063,114.0683,95958.0
2020-02-27 09:30:00,127.35,127.9,126.75,127.88,58706.0,112.9332,113.421,112.4012,113.4032,58706.0
2020-02-27 09:35:00,127.95,129.06,127.84,128.35,16252.0,113.4653,114.4497,113.3678,113.82,16252.0
2020-02-27 09:40:00,128.38,128.62,127.69,127.69,22172.0,113.8466,114.0595,113.2347,113.2347,22172.0
2020-02-27 09:45:00,127.66,127.83,127.21,127.54,13108.0,113.2081,113.3589,112.8091,113.1017,13108.0
2020-02-27 09:50:00,127.41,127.83,127.41,127.79,6417.0,112.9864,113.3589,112.9864,113.3234,6417.0
2020-02-27 09:55:00,127.76,127.85,127.4,127.48,9145.0,113.2968,113.3766,112.9776,113.0485,9145.0
2020-02-27 10:00:00,127.45,127.65,126.92,126.92,16715.0,113.0219,113.1993,112.5519,112.5519,16715.0
2020-02-27 10:05:00,127.03,127.26,126.98,126.98,14979.0,112.6495,112.8534,112.6051,112.6051,14979.0
2020-02-27 10:10:00,126.92,127.1,126.77,126.84,15939.0,112.5519,112.7115,112.4189,112.481,15939.0
2020-02-27 10:15:00,126.88,127.03,126.73,126.93,11985.0,112.5164,112.6495,112.3834,112.5608,11985.0
2020-02-27 10:20:00,126.93,127.19,126.49,126.5,15866.0,112.5608,112.7913,112.1706,112.1795,15866.0
2020-02-27 10:25:00,126.52,126.66,126.23,126.31,23470.0,112.1972,112.3213,111.94,112.011,23470.0
2020-02-27 10:30:00,126.36,126.4,125.75,125.75,26013.0,112.0553,112.0908,111.5144,111.5144,26013.0
2020-02-27 10:35:00,125.73,126.28,125.59,126.24,17622.0,111.4966,111.9844,111.3725,111.9489,17622.0
2020-02-27 10:40:00,126.2,126.34,126.05,126.25,21463.0,111.9134,112.0376,111.7804,111.9578,21463.0
2020-02-27 10:45:00,126.22,126.62,126.22,126.35,14098.0,111.9312,112.2859,111.9312,112.0464,14098.0
2020-02-27 10:50:00,126.33,126.54,125.87,126.05,21440.0,112.0287,112.2149,111.6208,111.7804,21440.0
2020-02-27 10:55:00,126.12,126.47,125.87,126.47,11020.0,111.8425,112.1529,111.6208,112.1529,11020.0
2020-02-27 11:00:00,126.53,126.63,126.4,126.53,35906.0,112.2061,112.2947,112.0908,112.2061,35906.0
2020-02-27 11:05:00,126.49,126.64,126.34,126.48,15991.0,112.1706,112.3036,112.0376,112.1617,15991.0
2020-02-27 11:10:00,126.48,126.5,125.97,126.06,9683.0,112.1617,112.1795,111.7095,111.7893,9683.0
2020-02-27 11:15:00,126.12,126.46,126.08,126.42,9496.0,111.8425,112.144,111.807,112.1085,9496.0
2020-02-27 11:20:00,126.47,126.58,126.33,126.38,9965.0,112.1529,112.2504,112.0287,112.073,9965.0
2020-02-27 11:25:00,126.34,126.49,126.21,126.34,12565.0,112.0376,112.1706,111.9223,112.0376,12565.0
2020-02-27 11:30:00,126.28,126.36,126.04,126.11,12132.0,111.9844,112.0553,111.7715,111.8336,12132.0
2020-02-27 11:35:00,126.05,126.19,125.66,125.8,7824.0,111.7804,111.9046,111.4346,111.5587,7824.0
2020-02-27 11:40:00,125.82,125.98,125.51,125.51,9703.0,111.5764,111.7183,111.3015,111.3015,9703.0
2020-02-27 11:45:00,125.43,125.81,125.29,125.7,11851.0,111.2306,111.5676,111.1064,111.47,11851.0
2020-02-27 11:50:00,125.64,126.29,125.54,126.24,14941.0,111.4168,111.9932,111.3281,111.9489,14941.0
2020-02-27 11:55:00,126.24,126.82,126.16,126.74,36206.0,111.9489,112.4632,111.878,112.3923,36206.0
2020-02-27 12:00:00,126.69,126.97,126.63,126.88,13544.0,112.348,112.5963,112.2947,112.5164,13544.0
2020-02-27 12:05:00,126.9,127.18,126.71,127.12,9644.0,112.5342,112.7825,112.3657,112.7293,9644.0
2020-02-27 12:10:00,127.17,127.35,127.06,127.35,8783.0,112.7736,112.9332,112.6761,112.9332,8783.0
2020-02-27 12:15:00,127.33,127.36,127.0,127.15,12442.0,112.9155,112.9421,112.6229,112.7559,12442.0
2020-02-27 12:20:00,127.13,127.16,126.5,126.61,10905.0,112.7381,112.7647,112.1795,112.277,10905.0
2020-02-27 12:25:00,126.66,126.96,126.66,126.89,7822.0,112.3213,112.5874,112.3213,112.5253,7822.0
2020-02-27 12:30:00,126.89,127.31,126.85,127.17,24663.0,112.5253,112.8978,112.4898,112.7736,24663.0
2020-02-27 12:35:00,127.19,127.55,127.19,127.47,6694.0,112.7913,113.1106,112.7913,113.0397,6694.0
2020-02-27 12:40:00,127.45,127.47,127.26,127.29,8987.0,113.0219,113.0397,112.8534,112.88,8987.0
2020-02-27 12:45:00,127.18,127.28,127.05,127.22,8380.0,112.7825,112.8712,112.6672,112.818,8380.0
2020-02-27 12:50:00,127.25,127.42,127.16,127.38,12216.0,112.8446,112.9953,112.7647,112.9598,12216.0
2020-02-27 12:55:00,127.33,127.44,127.22,127.28,27610.0,112.9155,113.013,112.818,112.8712,27610.0
2020-02-27 13:00:00,127.22,127.67,127.04,127.62,27512.0,112.818,113.217,112.6583,113.1727,27512.0
2020-02-27 13:05:00,127.56,127.78,127.47,127.73,12271.0,113.1195,113.3146,113.0397,113.2702,12271.0
2020-02-27 13:10:00,127.77,127.9,127.73,127.86,7428.0,113.3057,113.421,113.2702,113.3855,7428.0
2020-02-27 13:15:00,127.87,127.87,127.54,127.54,8175.0,113.3944,113.3944,113.1017,113.1017,8175.0
2020-02-27 13:20:00,127.49,127.6,127.14,127.26,11093.0,113.0574,113.1549,112.747,112.8534,11093.0
2020-02-27 13:25:00,127.28,127.45,127.15,127.2,22065.0,112.8712,113.0219,112.7559,112.8002,22065.0
2020-02-27 13:30:00,127.15,127.33,127.05,127.06,15431.0,112.7559,112.9155,112.6672,112.6761,15431.0
2020-02-27 13:35:00,127.0,127.04,126.56,126.63,12156.0,112.6229,112.6583,112.2327,112.2947,12156.0
2020-02-27 13:40:00,126.67,126.81,125.96,126.26,47263.0,112.3302,112.4544,111.7006,111.9666,47263.0
2020-02-27 13:45:00,126.21,126.77,126.21,126.68,21887.0,111.9223,112.4189,111.9223,112.3391,21887.0
2020-02-27 13:50:00,126.57,126.93,126.22,126.86,19275.0,112.2415,112.5608,111.9312,112.4987,19275.0
2020-02-27 13:55:00,126.82,126.9,126.24,126.3,10858.0,112.4632,112.5342,111.9489,112.0021,10858.0
2020-02-27 14:00:00,126.23,126.43,126.1,126.29,17062.0,111.94,112.1174,111.8247,111.9932,17062.0
2020-02-27 14:05:00,126.29,126.37,126.0,126.16,13205.0,111.9932,112.0642,111.7361,111.878,13205.0
2020-02-27 14:10:00,126.08,126.4,126.04,126.3,25274.0,111.807,112.0908,111.7715,112.0021,25274.0
2020-02-27 14:15:00,126.34,126.51,126.22,126.28,17829.0,112.0376,112.1883,111.9312,111.9844,17829.0
2020-02-27 14:20:00,126.21,126.32,126.0,126.31,18757.0,111.9223,112.0198,111.7361,112.011,18757.0
2020-02-27 14:25:00,126.28,126.66,126.22,126.54,9560.0,111.9844,112.3213,111.9312,112.2149,9560.0
2020-02-27 14:30:00,126.55,126.55,126.19,126.35,11190.0,112.2238,112.2238,111.9046,112.0464,11190.0
2020-02-27 14:35:00,126.34,126.6,126.29,126.42,8306.0,112.0376,112.2681,111.9932,112.1085,8306.0
2020-02-27 14:40:00,126.32,126.51,126.25,126.51,13433.0,112.0198,112.1883,111.9578,112.1883,13433.0
2020-02-27 14:45:00,126.47,126.47,126.29,126.42,11737.0,112.1529,112.1529,111.9932,112.1085,11737.0
2020-02-27 14:50:00,126.47,126.55,126.18,126.25,35041.0,112.1529,112.2238,111.8957,111.9578,35041.0
2020-02-27 14:55:00,126.22,126.28,126.06,126.17,11671.0,111.9312,111.9844,111.7893,111.8868,11671.0
2020-02-27 15:00:00,126.17,126.18,125.71,125.88,52089.0,111.8868,111.8957,111.4789,111.6296,52089.0
2020-02-27 15:05:00,125.85,126.24,125.77,126.24,12706.0,111.603,111.9489,111.5321,111.9489,12706.0
2020-02-27 15:10:00,126.26,126.48,126.17,126.28,15839.0,111.9666,112.1617,111.8868,111.9844,15839.0
2020-02-27 15:15:00,126.25,126.34,126.06,126.11,10072.0,111.9578,112.0376,111.7893,111.8336,10072.0
2020-02-27 15:20:00,126.11,126.19,126.03,126.09,11202.0,111.8336,111.9046,111.7627,111.8159,11202.0
2020-02-27 15:25:00,126.11,126.19,125.89,125.89,23838.0,111.8336,111.9046,111.6385,111.6385,23838.0
2020-02-27 15:30:00,125.83,125.99,125.67,125.94,38957.0,111.5853,111.7272,111.4434,111.6829,38957.0
2020-02-27 15:35:00,125.86,125.96,125.6,125.68,36854.0,111.6119,111.7006,111.3813,111.4523,36854.0
2020-02-27 15:40:00,125.7,125.77,125.37,125.55,56167.0,111.47,111.5321,111.1774,111.337,56167.0
2020-02-27 15:45:00,125.53,125.84,125.46,125.7,43836.0,111.3193,111.5942,111.2572,111.47,43836.0
2020-02-27 15:50:00,125.66,125.71,124.69,124.72,112294.0,111.4346,111.4789,110.5744,110.601,112294.0
2020-02-27 15:55:00,124.74,124.82,124.04,124.05,192649.0,110.6187,110.6896,109.9979,110.0068,192649.0
2020-02-28 09:30:00,121.72,122.52,121.48,121.62,60194.0,107.9406,108.65,107.7278,107.8519,60194.0
2020-02-28 09:35:00,121.64,122.74,121.64,122.38,17438.0,107.8696,108.8451,107.8696,108.5259,17438.0
2020-02-28 09:40:00,122.22,122.46,121.56,121.56,18129.0,108.384,108.5968,107.7987,107.7987,18129.0
2020-02-28 09:45:00,121.59,121.67,120.93,121.07,31604.0,107.8253,107.8962,107.24,107.3642,31604.0
2020-02-28 09:50:00,121.08,121.37,120.49,120.7,17217.0,107.373,107.6302,106.8498,107.0361,17217.0
2020-02-28 09:55:00,120.63,120.9,120.1,120.61,45016.0,106.974,107.2134,106.504,106.9562,45016.0
2020-02-28 10:00:00,120.6,120.72,119.67,119.84,54876.0,106.9474,107.0538,106.1227,106.2734,54876.0
2020-02-28 10:05:00,119.81,121.06,119.81,120.18,53262.0,106.2468,107.3553,106.2468,106.5749,53262.0
2020-02-28 10:10:00,120.18,120.45,119.64,119.76,34200.0,106.5749,106.8144,106.0961,106.2025,34200.0
2020-02-28 10:15:00,119.62,120.2,119.46,119.9,66213.0,106.0783,106.5927,105.9364,106.3266,66213.0
2020-02-28 10:20:00,119.9,120.02,119.05,119.09,49466.0,106.3266,106.433,105.5728,105.6083,49466.0
2020-02-28 10:25:00,119.1,119.53,118.91,119.0,29300.0,105.6172,105.9985,105.4487,105.5285,29300.0
2020-02-28 10:30:00,119.0,119.37,118.83,119.37,29382.0,105.5285,105.8566,105.3777,105.8566,29382.0
2020-02-28 10:35:00,119.38,119.71,119.34,119.45,24566.0,105.8655,106.1581,105.83,105.9276,24566.0
2020-02-28 10:40:00,119.51,119.71,119.07,119.11,19863.0,105.9808,106.1581,105.5906,105.6261,19863.0
2020-02-28 10:45:00,119.16,119.23,118.83,118.91,19620.0,105.6704,105.7325,105.3777,105.4487,19620.0
2020-02-28 10:50:00,118.88,120.06,118.88,120.01,24488.0,105.4221,106.4685,105.4221,106.4242,24488.0
2020-02-28 10:55:00,119.99,120.02,119.12,119.33,23234.0,106.4064,106.433,105.6349,105.8211,23234.0
2020-02-28 11:00:00,119.29,119.34,118.51,118.98,30734.0,105.7857,105.83,105.094,105.5108,30734.0
2020-02-28 11:05:00,118.95,119.0,118.4,118.4,18758.0,105.4842,105.5285,104.9964,104.9964,18758.0
2020-02-28 11:10:00,118.48,119.26,118.48,119.0,41324.0,105.0674,105.7591,105.0674,105.5285,41324.0
2020-02-28 11:15:00,119.1,119.63,118.97,119.63,18753.0,105.6172,106.0872,105.5019,106.0872,18753.0
2020-02-28 11:20:00,119.52,119.63,119.0,119.29,17851.0,105.9896,106.0872,105.5285,105.7857,17851.0
2020-02-28 11:25:00,119.28,119.49,118.97,119.44,12727.0,105.7768,105.963,105.5019,105.9187,12727.0
2020-02-28 11:30:00,119.43,119.83,119.29,119.52,23188.0,105.9098,106.2645,105.7857,105.9896,23188.0
2020-02-28 11:35:00,119.58,120.08,119.34,119.95,11709.0,106.0428,106.4862,105.83,106.371,11709.0
2020-02-28 11:40:00,120.06,120.6,119.88,120.42,19365.0,106.4685,106.9474,106.3089,106.7878,19365.0
2020-02-28 11:45:00,120.35,120.36,119.68,119.83,22040.0,106.7257,106.7345,106.1315,106.2645,22040.0
2020-02-28 11:50:00,119.8,120.02,119.38,119.45,19236.0,106.2379,106.433,105.8655,105.9276,19236.0
2020-02-28 11:55:00,119.59,119.72,119.15,119.35,14113.0,106.0517,106.167,105.6615,105.8389,14113.0
2020-02-28 12:00:00,119.31,119.36,118.85,119.1,15645.0,105.8034,105.8478,105.3955,105.6172,15645.0
2020-02-28 12:05:00,119.13,119.53,119.02,119.13,17334.0,105.6438,105.9985,105.5462,105.6438,17334.0
2020-02-28 12:10:00,119.15,119.23,119.07,119.22,11557.0,105.6615,105.7325,105.5906,105.7236,11557.0
2020-02-28 12:15:00,119.19,119.48,119.0,119.43,12457.0,105.697,105.9542,105.5285,105.9098,12457.0
2020-02-28 12:20:00,119.58,119.82,119.41,119.41,17366.0,106.0428,106.2557,105.8921,105.8921,17366.0
2020-02-28 12:25:00,119.41,119.63,119.33,119.63,13866.0,105.8921,106.0872,105.8211,106.0872,13866.0
2020-02-28 12:30:00,119.75,120.06,119.6,119.92,27539.0,106.1936,106.4685,106.0606,106.3444,27539.0
2020-02-28 12:35:00,120.01,120.18,119.61,119.87,11812.0,106.4242,106.5749,106.0694,106.3,11812.0
2020-02-28 12:40:00,119.84,120.13,119.62,119.7,16549.0,106.2734,106.5306,106.0783,106.1493,16549.0
2020-02-28 12:45:00,119.71,119.74,119.25,119.49,24577.0,106.1581,106.1847,105.7502,105.963,24577.0
2020-02-28 12:50:00,119.49,119.89,119.38,119.89,19889.0,105.963,106.3178,105.8655,106.3178,19889.0
2020-02-28 12:55:00,119.87,120.25,119.77,120.13,14996.0,106.3,106.637,106.2113,106.5306,14996.0
2020-02-28 13:00:00,120.1,120.35,119.79,119.81,14017.0,106.504,106.7257,106.2291,106.2468,14017.0
2020-02-28 13:05:00,119.81,120.25,119.81,120.1,30312.0,106.2468,106.637,106.2468,106.504,30312.0
2020-02-28 13:10:00,120.1,120.1,119.58,119.61,14555.0,106.504,106.504,106.0428,106.0694,14555.0
2020-02-28 13:15:00,119.61,120.09,119.51,119.88,17959.0,106.0694,106.4951,105.9808,106.3089,17959.0
2020-02-28 13:20:00,119.85,119.99,119.77,119.85,14352.0,106.2823,106.4064,106.2113,106.2823,14352.0
2020-02-28 13:25:00,119.86,120.19,119.68,119.68,9949.0,106.2911,106.5838,106.1315,106.1315,9949.0
2020-02-28 13:30:00,119.68,119.71,119.03,119.03,26038.0,106.1315,106.1581,105.5551,105.5551,26038.0
2020-02-28 13:35:00,119.03,119.25,118.83,119.11,23691.0,105.5551,105.7502,105.3777,105.6261,23691.0
2020-02-28 13:40:00,119.07,119.11,118.78,118.83,24324.0,105.5906,105.6261,105.3334,105.3777,24324.0
2020-02-28 13:45:00,118.77,118.82,118.47,118.8,23990.0,105.3245,105.3689,105.0585,105.3511,23990.0
2020-02-28 13:50:00,118.84,118.88,118.39,118.54,20887.0,105.3866,105.4221,104.9876,105.1206,20887.0
2020-02-28 13:55:00,118.56,118.86,118.45,118.63,23292.0,105.1383,105.4044,105.0408,105.2004,23292.0
2020-02-28 14:00:00,118.63,118.63,118.1,118.1,16842.0,105.2004,105.2004,104.7304,104.7304,16842.0
2020-02-28 14:05:00,118.07,118.19,117.84,117.88,14380.0,104.7038,104.8102,104.4998,104.5353,14380.0
2020-02-28 14:10:00,117.91,118.41,117.91,118.25,23446.0,104.5619,105.0053,104.5619,104.8634,23446.0
2020-02-28 14:15:00,118.26,118.43,118.12,118.37,18450.0,104.8723,105.023,104.7481,104.9698,18450.0
2020-02-28 14:20:00,118.37,118.9,118.18,118.43,24514.0,104.9698,105.4398,104.8013,105.023,24514.0
2020-02-28 14:25:00,118.5,118.57,118.26,118.51,18489.0,105.0851,105.1472,104.8723,105.094,18489.0
2020-02-28 14:30:00,118.55,119.47,118.39,118.91,23313.0,105.1294,105.9453,104.9876,105.4487,23313.0
2020-02-28 14:35:00,118.89,118.99,118.6,118.81,13350.0,105.431,105.5196,105.1738,105.36,13350.0
2020-02-28 14:40:00,118.77,119.79,118.77,119.79,16010.0,105.3245,106.2291,105.3245,106.2291,16010.0
2020-02-28 14:45:00,119.69,119.79,119.2,119.43,17612.0,106.1404,106.2291,105.7059,105.9098,17612.0
2020-02-28 14:50:00,119.53,119.66,119.17,119.26,20609.0,105.9985,106.1138,105.6793,105.7591,20609.0
2020-02-28 14:55:00,119.35,119.36,118.85,118.89,18792.0,105.8389,105.8478,105.3955,105.431,18792.0
2020-02-28 15:00:00,118.9,119.11,118.41,118.42,14967.0,105.4398,105.6261,105.0053,105.0142,14967.0
2020-02-28 15:05:00,118.41,118.54,118.11,118.39,22785.0,105.0053,105.1206,104.7393,104.9876,22785.0
2020-02-28 15:10:00,118.32,118.62,118.24,118.55,33979.0,104.9255,105.1915,104.8545,105.1294,33979.0
2020-02-28 15:15:00,118.49,119.25,118.43,119.15,34854.0,105.0762,105.7502,105.023,105.6615,34854.0
2020-02-28 15:20:00,119.17,119.22,118.52,118.64,39052.0,105.6793,105.7236,105.1028,105.2093,39052.0
2020-02-28 15:25:00,118.67,118.8,118.06,118.1,46205.0,105.2359,105.3511,104.6949,104.7304,46205.0
2020-02-28 15:30:00,118.06,118.46,117.71,117.71,55035.0,104.6949,105.0496,104.3845,104.3845,55035.0
2020-02-28 15:35:00,117.73,117.98,117.72,117.81,38006.0,104.4023,104.624,104.3934,104.4732,38006.0
2020-02-28 15:40:00,117.85,117.97,117.38,117.47,53259.0,104.5087,104.6151,104.0919,104.1717,53259.0
2020-02-28 15:45:00,117.52,118.31,117.5,118.31,68279.0,104.216,104.9166,104.1983,104.9166,68279.0
2020-02-28 15:50:00,118.21,118.58,118.0,118.55,90327.0,104.8279,105.1561,104.6417,105.1294,90327.0
2020-02-28 15:55:00,118.54,119.93,118.51,119.93,180138.0,105.1206,106.3532,105.094,106.3532,180138.0
2020-03-02 09:30:00,119.81,121.8,119.33,120.78,70584.0,106.2468,108.0115,105.8211,107.107,70584.0
2020-03-02 09:35:00,121.0,121.53,120.82,121.23,35020.0,107.3021,107.7721,107.1425,107.5061,35020.0
2020-03-02 09:40:00,121.07,122.65,120.97,122.27,38157.0,107.3642,108.7653,107.2755,108.4283,38157.0
2020-03-02 09:45:00,122.27,122.91,121.94,122.35,63676.0,108.4283,108.9959,108.1357,108.4993,63676.0
2020-03-02 09:50:00,122.3,122.52,121.8,122.51,48636.0,108.4549,108.65,108.0115,108.6412,48636.0
2020-03-02 09:55:00,122.44,122.62,121.94,122.27,24585.0,108.5791,108.7387,108.1357,108.4283,24585.0
2020-03-02 10:00:00,122.26,122.48,121.97,122.34,36388.0,108.4195,108.6145,108.1623,108.4904,36388.0
2020-03-02 10:05:00,122.42,122.48,122.04,122.46,70006.0,108.5613,108.6145,108.2244,108.5968,70006.0
2020-03-02 10:10:00,122.48,123.04,122.46,123.04,40861.0,108.6145,109.1112,108.5968,109.1112,40861.0
2020-03-02 10:15:00,123.06,123.22,122.71,123.17,28939.0,109.1289,109.2708,108.8185,109.2264,28939.0
2020-03-02 10:20:00,123.14,123.19,122.56,122.9,21903.0,109.1998,109.2442,108.6855,108.987,21903.0
2020-03-02 10:25:00,122.97,123.5,122.92,123.5,22434.0,109.0491,109.5191,109.0047,109.5191,22434.0
2020-03-02 10:30:00,123.53,123.82,123.04,123.61,27469.0,109.5457,109.8029,109.1112,109.6166,27469.0
2020-03-02 10:35:00,123.59,123.65,123.2,123.49,18204.0,109.5989,109.6521,109.253,109.5102,18204.0
2020-03-02 10:40:00,123.54,123.92,123.39,123.78,19361.0,109.5545,109.8915,109.4215,109.7674,19361.0
2020-03-02 10:45:00,123.85,124.08,123.83,123.99,19092.0,109.8295,110.0334,109.8117,109.9536,19092.0
2020-03-02 10:50:00,124.03,124.4,124.02,124.15,17000.0,109.9891,110.3172,109.9802,110.0955,17000.0
2020-03-02 10:55:00,124.22,124.32,123.7,123.7,19674.0,110.1576,110.2462,109.6964,109.6964,19674.0
2020-03-02 11:00:00,123.65,124.16,123.61,123.89,14708.0,109.6521,110.1044,109.6166,109.8649,14708.0
2020-03-02 11:05:00,123.85,123.91,123.58,123.69,16314.0,109.8295,109.8827,109.59,109.6876,16314.0
2020-03-02 11:10:00,123.77,124.91,123.72,124.91,20139.0,109.7585,110.7695,109.7142,110.7695,20139.0
2020-03-02 11:15:00,124.87,125.22,124.68,124.68,31830.0,110.734,111.0444,110.5655,110.5655,31830.0
2020-03-02 11:20:00,124.77,125.24,124.76,124.79,37421.0,110.6453,111.0621,110.6364,110.663,37421.0
2020-03-02 11:25:00,124.79,124.85,124.44,124.53,37839.0,110.663,110.7163,110.3527,110.4325,37839.0
2020-03-02 11:30:00,124.55,124.64,124.21,124.29,35179.0,110.4502,110.53,110.1487,110.2196,35179.0
2020-03-02 11:35:00,124.35,124.86,124.21,124.8,16223.0,110.2729,110.7251,110.1487,110.6719,16223.0
2020-03-02 11:40:00,124.77,124.8,124.36,124.65,33162.0,110.6453,110.6719,110.2817,110.5389,33162.0
2020-03-02 11:45:00,124.64,124.71,124.41,124.56,19045.0,110.53,110.5921,110.3261,110.4591,19045.0
2020-03-02 11:50:00,124.6,125.27,124.54,125.14,17765.0,110.4946,111.0887,110.4413,110.9734,17765.0
2020-03-02 11:55:00,125.16,125.3,125.06,125.18,19294.0,110.9912,111.1153,110.9025,111.0089,19294.0
2020-03-02 12:00:00,125.2,125.43,125.18,125.2,20046.0,111.0266,111.2306,111.0089,111.0266,20046.0
2020-03-02 12:05:00,125.19,125.3,124.75,124.75,27678.0,111.0178,111.1153,110.6276,110.6276,27678.0
2020-03-02 12:10:00,124.81,124.9,124.61,124.7,19965.0,110.6808,110.7606,110.5034,110.5832,19965.0
2020-03-02 12:15:00,124.7,124.7,124.39,124.51,12328.0,110.5832,110.5832,110.3083,110.4147,12328.0
2020-03-02 12:20:00,124.56,124.69,124.3,124.34,12004.0,110.4591,110.5744,110.2285,110.264,12004.0
2020-03-02 12:25:00,124.33,124.74,124.33,124.69,22388.0,110.2551,110.6187,110.2551,110.5744,22388.0
2020-03-02 12:30:00,124.69,125.1,124.69,125.01,31380.0,110.5744,110.9379,110.5744,110.8581,31380.0
2020-03-02 12:35:00,125.06,125.23,124.97,124.99,13563.0,110.9025,111.0532,110.8227,110.8404,13563.0
2020-03-02 12:40:00,125.05,125.06,124.88,124.99,7563.0,110.8936,110.9025,110.7429,110.8404,7563.0
2020-03-02 12:45:00,125.01,125.15,124.96,125.03,16187.0,110.8581,110.9823,110.8138,110.8759,16187.0
2020-03-02 12:50:00,125.1,125.15,124.91,125.1,20602.0,110.9379,110.9823,110.7695,110.9379,20602.0
2020-03-02 12:55:00,125.11,125.17,124.94,125.05,10384.0,110.9468,111.0,110.7961,110.8936,10384.0
2020-03-02 13:00:00,125.1,125.14,124.95,125.12,14155.0,110.9379,110.9734,110.8049,110.9557,14155.0
2020-03-02 13:05:00,125.12,125.12,124.67,124.73,7463.0,110.9557,110.9557,110.5566,110.6098,7463.0
2020-03-02 13:10:00,124.73,124.84,124.46,124.46,11350.0,110.6098,110.7074,110.3704,110.3704,11350.0
2020-03-02 13:15:00,124.52,124.52,124.25,124.32,10307.0,110.4236,110.4236,110.1842,110.2462,10307.0
2020-03-02 13:20:00,124.32,124.44,124.13,124.17,9372.0,110.2462,110.3527,110.0778,110.1132,9372.0
2020-03-02 13:25:00,124.2,124.29,123.83,124.11,14434.0,110.1398,110.2196,109.8117,110.06,14434.0
2020-03-02 13:30:00,124.16,124.29,123.96,124.29,16062.0,110.1044,110.2196,109.927,110.2196,16062.0
2020-03-02 13:35:00,124.3,124.79,124.27,124.72,35367.0,110.2285,110.663,110.2019,110.601,35367.0
2020-03-02 13:40:00,124.78,124.85,124.63,124.7,22295.0,110.6542,110.7163,110.5212,110.5832,22295.0
2020-03-02 13:45:00,124.72,124.74,124.32,124.35,12295.0,110.601,110.6187,110.2462,110.2729,12295.0
2020-03-02 13:50:00,124.32,124.5,123.86,124.07,25938.0,110.2462,110.4059,109.8383,110.0246,25938.0
2020-03-02 13:55:00,124.05,124.61,124.01,124.59,28096.0,110.0068,110.5034,109.9713,110.4857,28096.0
2020-03-02 14:00:00,124.58,124.8,124.5,124.78,33153.0,110.4768,110.6719,110.4059,110.6542,33153.0
2020-03-02 14:05:00,124.78,125.2,124.6,125.19,26765.0,110.6542,111.0266,110.4946,111.0178,26765.0
2020-03-02 14:10:00,125.13,125.18,124.94,125.14,23951.0,110.9646,111.0089,110.7961,110.9734,23951.0
2020-03-02 14:15:00,125.13,125.19,124.88,124.96,17063.0,110.9646,111.0178,110.7429,110.8138,17063.0
2020-03-02 14:20:00,124.95,125.16,124.89,124.96,17729.0,110.8049,110.9912,110.7517,110.8138,17729.0
2020-03-02 14:25:00,124.93,125.2,124.73,124.77,40826.0,110.7872,111.0266,110.6098,110.6453,40826.0
2020-03-02 14:30:00,124.82,124.96,124.58,124.58,30318.0,110.6896,110.8138,110.4768,110.4768,30318.0
2020-03-02 14:35:00,124.59,124.59,124.1,124.11,12958.0,110.4857,110.4857,110.0512,110.06,12958.0
2020-03-02 14:40:00,124.09,124.09,123.56,123.72,14234.0,110.0423,110.0423,109.5723,109.7142,14234.0
2020-03-02 14:45:00,123.71,124.09,123.59,124.0,22674.0,109.7053,110.0423,109.5989,109.9625,22674.0
2020-03-02 14:50:00,123.95,123.99,123.56,123.88,16229.0,109.9181,109.9536,109.5723,109.8561,16229.0
2020-03-02 14:55:00,123.94,124.02,123.49,123.58,17205.0,109.9093,109.9802,109.5102,109.59,17205.0
2020-03-02 15:00:00,123.56,124.08,123.52,124.02,25080.0,109.5723,110.0334,109.5368,109.9802,25080.0
2020-03-02 15:05:00,124.02,124.34,124.02,124.26,15497.0,109.9802,110.264,109.9802,110.193,15497.0
2020-03-02 15:10:00,124.22,124.61,124.18,124.6,13438.0,110.1576,110.5034,110.1221,110.4946,13438.0
2020-03-02 15:15:00,124.53,124.68,124.37,124.51,11963.0,110.4325,110.5655,110.2906,110.4147,11963.0
2020-03-02 15:20:00,124.47,124.92,124.45,124.91,23602.0,110.3793,110.7783,110.3615,110.7695,23602.0
2020-03-02 15:25:00,124.89,125.03,124.74,124.96,26967.0,110.7517,110.8759,110.6187,110.8138,26967.0
2020-03-02 15:30:00,124.97,125.45,124.88,125.31,41537.0,110.8227,111.2483,110.7429,111.1242,41537.0
2020-03-02 15:35:00,125.3,125.79,125.29,125.75,24130.0,111.1153,111.5498,111.1064,111.5144,24130.0
2020-03-02 15:40:00,125.74,126.06,125.7,125.74,27849.0,111.5055,111.7893,111.47,111.5055,27849.0
2020-03-02 15:45:00,125.8,126.5,125.76,126.44,26312.0,111.5587,112.1795,111.5232,112.1263,26312.0
2020-03-02 15:50:00,126.55,127.3,126.5,127.26,47381.0,112.2238,112.8889,112.1795,112.8534,47381.0
2020-03-02 15:55:00,127.29,127.69,126.92,127.66,147623.0,112.88,113.2347,112.5519,113.2081,147623.0
2020-03-03 09:30:00,127.58,127.63,126.18,126.18,46006.0,113.1372,113.1815,111.8957,111.8957,46006.0
2020-03-03 09:35:00,125.85,126.79,125.85,126.7,6817.0,111.603,112.4366,111.603,112.3568,6817.0
2020-03-03 09:40:00,126.68,126.74,126.15,126.15,8679.0,112.3391,112.3923,111.8691,111.8691,8679.0
2020-03-03 09:45:00,126.2,126.24,125.6,126.02,8161.0,111.9134,111.9489,111.3813,111.7538,8161.0
2020-03-03 09:50:00,126.02,126.23,125.45,125.63,7838.0,111.7538,111.94,111.2483,111.4079,7838.0
2020-03-03 09:55:00,125.72,126.01,125.57,126.0,9553.0,111.4878,111.7449,111.3547,111.7361,9553.0
2020-03-03 10:00:00,126.16,128.6,126.16,128.29,33053.0,111.878,114.0417,111.878,113.7668,33053.0
2020-03-03 10:05:00,128.29,128.5,127.7,128.18,12244.0,113.7668,113.953,113.2436,113.6693,12244.0
2020-03-03 10:10:00,128.21,128.21,127.0,127.0,9008.0,113.6959,113.6959,112.6229,112.6229,9008.0
2020-03-03 10:15:00,126.91,127.08,126.28,126.65,17365.0,112.543,112.6938,111.9844,112.3125,17365.0
2020-03-03 10:20:00,126.63,127.44,126.45,127.44,8878.0,112.2947,113.013,112.1351,113.013,8878.0
2020-03-03 10:25:00,127.43,127.67,127.1,127.1,10523.0,113.0042,113.217,112.7115,112.7115,10523.0
2020-03-03 10:30:00,127.14,127.64,127.1,127.2,10946.0,112.747,113.1904,112.7115,112.8002,10946.0
2020-03-03 10:35:00,127.25,127.73,127.24,127.45,11265.0,112.8446,113.2702,112.8357,113.0219,11265.0
2020-03-03 10:40:00,127.41,128.04,127.41,127.54,10896.0,112.9864,113.5451,112.9864,113.1017,10896.0
2020-03-03 10:45:00,127.69,127.76,126.78,126.78,8726.0,113.2347,113.2968,112.4278,112.4278,8726.0
2020-03-03 10:50:00,126.92,127.35,126.73,127.35,11608.0,112.5519,112.9332,112.3834,112.9332,11608.0
2020-03-03 10:55:00,127.3,127.9,127.27,127.59,13672.0,112.8889,113.421,112.8623,113.1461,13672.0
2020-03-03 11:00:00,127.54,127.68,127.21,127.42,36472.0,113.1017,113.2259,112.8091,112.9953,36472.0
2020-03-03 11:05:00,127.43,127.43,126.97,127.0,31976.0,113.0042,113.0042,112.5963,112.6229,31976.0
2020-03-03 11:10:00,126.84,127.11,126.28,126.38,25353.0,112.481,112.7204,111.9844,112.073,25353.0
2020-03-03 11:15:00,126.44,126.9,126.19,126.2,24635.0,112.1263,112.5342,111.9046,111.9134,24635.0
2020-03-03 11:20:00,126.18,126.27,125.41,125.41,31341.0,111.8957,111.9755,111.2129,111.2129,31341.0
2020-03-03 11:25:00,125.47,125.97,125.13,125.61,17938.0,111.2661,111.7095,110.9646,111.3902,17938.0
2020-03-03 11:30:00,125.64,126.11,125.42,126.1,17581.0,111.4168,111.8336,111.2217,111.8247,17581.0
2020-03-03 11:35:00,126.08,126.55,125.84,126.55,9409.0,111.807,112.2238,111.5942,112.2238,9409.0
2020-03-03 11:40:00,126.53,126.72,126.38,126.72,11600.0,112.2061,112.3746,112.073,112.3746,11600.0
2020-03-03 11:45:00,126.8,126.96,126.37,126.37,13333.0,112.4455,112.5874,112.0642,112.0642,13333.0
2020-03-03 11:50:00,126.37,127.53,126.37,127.37,5580.0,112.0642,113.0929,112.0642,112.951,5580.0
2020-03-03 11:55:00,127.32,127.81,127.28,127.69,4347.0,112.9066,113.3412,112.8712,113.2347,4347.0
2020-03-03 12:00:00,127.54,127.8,127.36,127.8,13524.0,113.1017,113.3323,112.9421,113.3323,13524.0
2020-03-03 12:05:00,127.75,128.12,127.65,128.0,3805.0,113.288,113.6161,113.1993,113.5097,3805.0
2020-03-03 12:10:00,128.01,128.02,127.39,127.4,16659.0,113.5185,113.5274,112.9687,112.9776,16659.0
2020-03-03 12:15:00,127.45,127.46,127.12,127.25,9053.0,113.0219,113.0308,112.7293,112.8446,9053.0
2020-03-03 12:20:00,127.31,127.5,127.13,127.44,9798.0,112.8978,113.0663,112.7381,113.013,9798.0
2020-03-03 12:25:00,127.54,127.65,127.0,127.23,9210.0,113.1017,113.1993,112.6229,112.8268,9210.0
2020-03-03 12:30:00,127.27,127.3,126.95,127.01,8318.0,112.8623,112.8889,112.5785,112.6317,8318.0
2020-03-03 12:35:00,127.01,127.43,126.94,127.43,8533.0,112.6317,113.0042,112.5696,113.0042,8533.0
2020-03-03 12:40:00,127.39,127.64,127.02,127.04,12732.0,112.9687,113.1904,112.6406,112.6583,12732.0
2020-03-03 12:45:00,127.03,127.52,127.02,127.43,13169.0,112.6495,113.084,112.6406,113.0042,13169.0
2020-03-03 12:50:00,127.39,127.39,126.79,126.9,8089.0,112.9687,112.9687,112.4366,112.5342,8089.0
2020-03-03 12:55:00,126.84,126.92,126.62,126.83,9187.0,112.481,112.5519,112.2859,112.4721,9187.0
2020-03-03 13:00:00,126.67,126.67,126.37,126.54,8176.0,112.3302,112.3302,112.0642,112.2149,8176.0
2020-03-03 13:05:00,126.69,126.86,126.5,126.65,20782.0,112.348,112.4987,112.1795,112.3125,20782.0
2020-03-03 13:10:00,126.6,126.77,126.53,126.64,26786.0,112.2681,112.4189,112.2061,112.3036,26786.0
2020-03-03 13:15:00,126.75,126.9,126.42,126.54,7847.0,112.4012,112.5342,112.1085,112.2149,7847.0
2020-03-03 13:20:00,126.54,126.81,126.41,126.48,38141.0,112.2149,112.4544,112.0996,112.1617,38141.0
2020-03-03 13:25:00,126.49,126.58,126.07,126.42,8264.0,112.1706,112.2504,111.7981,112.1085,8264.0
2020-03-03 13:30:00,126.39,126.64,126.0,126.54,17611.0,112.0819,112.3036,111.7361,112.2149,17611.0
2020-03-03 13:35:00,126.49,126.86,126.41,126.55,26528.0,112.1706,112.4987,112.0996,112.2238,26528.0
2020-03-03 13:40:00,126.5,126.5,125.72,125.73,10136.0,112.1795,112.1795,111.4878,111.4966,10136.0
2020-03-03 13:45:00,125.71,125.85,125.6,125.62,13419.0,111.4789,111.603,111.3813,111.3991,13419.0
2020-03-03 13:50:00,125.66,125.84,125.53,125.68,15578.0,111.4346,111.5942,111.3193,111.4523,15578.0
2020-03-03 13:55:00,125.64,125.93,125.54,125.54,15137.0,111.4168,111.674,111.3281,111.3281,15137.0
2020-03-03 14:00:00,125.55,125.77,125.26,125.5,13796.0,111.337,111.5321,111.0798,111.2927,13796.0
2020-03-03 14:05:00,125.41,125.42,124.58,124.58,21431.0,111.2129,111.2217,110.4768,110.4768,21431.0
2020-03-03 14:10:00,124.64,125.37,124.63,125.26,25164.0,110.53,111.1774,110.5212,111.0798,25164.0
2020-03-03 14:15:00,125.21,125.24,124.57,124.57,40973.0,111.0355,111.0621,110.4679,110.4679,40973.0
2020-03-03 14:20:00,124.45,125.07,124.44,124.66,11558.0,110.3615,110.9113,110.3527,110.5478,11558.0
2020-03-03 14:25:00,124.6,125.57,124.6,125.45,22891.0,110.4946,111.3547,110.4946,111.2483,22891.0
2020-03-03 14:30:00,125.5,125.66,125.23,125.56,18157.0,111.2927,111.4346,111.0532,111.3459,18157.0
2020-03-03 14:35:00,125.47,125.47,124.68,124.68,15201.0,111.2661,111.2661,110.5655,110.5655,15201.0
2020-03-03 14:40:00,124.56,124.9,124.37,124.83,17818.0,110.4591,110.7606,110.2906,110.6985,17818.0
2020-03-03 14:45:00,124.8,125.64,124.72,125.6,15881.0,110.6719,111.4168,110.601,111.3813,15881.0
2020-03-03 14:50:00,125.61,125.95,125.38,125.95,10195.0,111.3902,111.6917,111.1863,111.6917,10195.0
2020-03-03 14:55:00,125.9,126.11,125.61,125.78,23425.0,111.6474,111.8336,111.3902,111.541,23425.0
2020-03-03 15:00:00,125.94,126.3,125.75,126.19,37488.0,111.6829,112.0021,111.5144,111.9046,37488.0
2020-03-03 15:05:00,126.14,126.15,125.73,125.99,37567.0,111.8602,111.8691,111.4966,111.7272,37567.0
2020-03-03 15:10:00,125.91,126.49,125.74,126.29,22606.0,111.6563,112.1706,111.5055,111.9932,22606.0
2020-03-03 15:15:00,126.36,126.6,126.08,126.53,19080.0,112.0553,112.2681,111.807,112.2061,19080.0
2020-03-03 15:20:00,126.54,126.54,125.64,125.64,15249.0,112.2149,112.2149,111.4168,111.4168,15249.0
2020-03-03 15:25:00,125.71,126.7,125.71,126.68,15335.0,111.4789,112.3568,111.4789,112.3391,15335.0
2020-03-03 15:30:00,126.6,126.66,125.45,125.74,28971.0,112.2681,112.3213,111.2483,111.5055,28971.0
2020-03-03 15:35:00,125.74,125.87,124.74,124.87,41702.0,111.5055,111.6208,110.6187,110.734,41702.0
2020-03-03 15:40:00,124.9,126.16,124.85,126.16,42402.0,110.7606,111.878,110.7163,111.878,42402.0
2020-03-03 15:45:00,126.05,126.56,125.78,125.88,35735.0,111.7804,112.2327,111.541,111.6296,35735.0
2020-03-03 15:50:00,125.71,125.88,125.01,125.79,65982.0,111.4789,111.6296,110.8581,111.5498,65982.0
2020-03-03 15:55:00,125.73,126.23,124.96,125.34,103380.0,111.4966,111.94,110.8138,111.1508,103380.0
2020-03-04 09:30:00,126.26,127.35,126.05,127.11,52562.0,111.9666,112.9332,111.7804,112.7204,52562.0
2020-03-04 09:35:00,127.04,127.04,125.71,126.02,16173.0,112.6583,112.6583,111.4789,111.7538,16173.0
2020-03-04 09:40:00,126.07,126.44,125.71,125.87,10393.0,111.7981,112.1263,111.4789,111.6208,10393.0
2020-03-04 09:45:00,125.86,126.09,125.32,125.32,9727.0,111.6119,111.8159,111.133,111.133,9727.0
2020-03-04 09:50:00,125.39,126.0,125.32,125.88,7803.0,111.1951,111.7361,111.133,111.6296,7803.0
2020-03-04 09:55:00,125.8,126.14,125.74,126.07,13135.0,111.5587,111.8602,111.5055,111.7981,13135.0
2020-03-04 10:00:00,126.02,126.26,125.95,125.95,10826.0,111.7538,111.9666,111.6917,111.6917,10826.0
2020-03-04 10:05:00,125.85,126.25,125.66,126.05,14534.0,111.603,111.9578,111.4346,111.7804,14534.0
2020-03-04 10:10:00,126.03,126.5,125.95,126.41,10162.0,111.7627,112.1795,111.6917,112.0996,10162.0
2020-03-04 10:15:00,126.35,126.96,126.35,126.96,8183.0,112.0464,112.5874,112.0464,112.5874,8183.0
2020-03-04 10:20:00,127.03,127.04,126.7,126.78,11235.0,112.6495,112.6583,112.3568,112.4278,11235.0
2020-03-04 10:25:00,126.77,126.94,126.52,126.53,9302.0,112.4189,112.5696,112.1972,112.2061,9302.0
2020-03-04 10:30:00,126.47,126.49,126.11,126.15,11913.0,112.1529,112.1706,111.8336,111.8691,11913.0
2020-03-04 10:35:00,126.1,126.24,125.79,125.87,6333.0,111.8247,111.9489,111.5498,111.6208,6333.0
2020-03-04 10:40:00,125.87,126.06,125.69,126.01,5999.0,111.6208,111.7893,111.4612,111.7449,5999.0
2020-03-04 10:45:00,125.99,126.2,125.92,126.05,21262.0,111.7272,111.9134,111.6651,111.7804,21262.0
2020-03-04 10:50:00,126.16,126.43,125.99,125.99,7268.0,111.878,112.1174,111.7272,111.7272,7268.0
2020-03-04 10:55:00,126.02,126.06,125.82,126.0,4900.0,111.7538,111.7893,111.5764,111.7361,4900.0
2020-03-04 11:00:00,126.06,126.29,125.82,125.95,5347.0,111.7893,111.9932,111.5764,111.6917,5347.0
2020-03-04 11:05:00,125.92,126.15,125.67,125.96,6781.0,111.6651,111.8691,111.4434,111.7006,6781.0
2020-03-04 11:10:00,125.88,126.2,125.86,126.16,4262.0,111.6296,111.9134,111.6119,111.878,4262.0
2020-03-04 11:15:00,126.21,126.29,126.03,126.06,11994.0,111.9223,111.9932,111.7627,111.7893,11994.0
2020-03-04 11:20:00,126.12,126.2,125.85,126.2,4354.0,111.8425,111.9134,111.603,111.9134,4354.0
2020-03-04 11:25:00,126.21,126.63,126.18,126.61,7693.0,111.9223,112.2947,111.8957,112.277,7693.0
2020-03-04 11:30:00,126.67,126.86,126.51,126.78,12876.0,112.3302,112.4987,112.1883,112.4278,12876.0
2020-03-04 11:35:00,126.82,126.87,126.53,126.55,9960.0,112.4632,112.5076,112.2061,112.2238,9960.0
2020-03-04 11:40:00,126.6,126.65,126.36,126.65,5157.0,112.2681,112.3125,112.0553,112.3125,5157.0
2020-03-04 11:45:00,126.7,126.76,126.5,126.56,8650.0,112.3568,112.41,112.1795,112.2327,8650.0
2020-03-04 11:50:00,126.62,126.86,126.6,126.72,6756.0,112.2859,112.4987,112.2681,112.3746,6756.0
2020-03-04 11:55:00,126.66,126.87,126.52,126.68,10090.0,112.3213,112.5076,112.1972,112.3391,10090.0
2020-03-04 12:00:00,126.69,126.98,126.69,126.98,5869.0,112.348,112.6051,112.348,112.6051,5869.0
2020-03-04 12:05:00,127.07,127.11,126.87,127.11,4431.0,112.6849,112.7204,112.5076,112.7204,4431.0
2020-03-04 12:10:00,127.1,127.24,126.9,127.13,9581.0,112.7115,112.8357,112.5342,112.7381,9581.0
2020-03-04 12:15:00,127.16,127.34,127.13,127.26,6064.0,112.7647,112.9244,112.7381,112.8534,6064.0
2020-03-04 12:20:00,127.23,127.36,127.08,127.36,5331.0,112.8268,112.9421,112.6938,112.9421,5331.0
2020-03-04 12:25:00,127.3,127.45,127.18,127.38,12909.0,112.8889,113.0219,112.7825,112.9598,12909.0
2020-03-04 12:30:00,127.42,127.49,127.36,127.42,10097.0,112.9953,113.0574,112.9421,112.9953,10097.0
2020-03-04 12:35:00,127.37,127.44,127.31,127.33,6003.0,112.951,113.013,112.8978,112.9155,6003.0
2020-03-04 12:40:00,127.32,127.38,127.16,127.28,7226.0,112.9066,112.9598,112.7647,112.8712,7226.0
2020-03-04 12:45:00,127.31,127.55,127.29,127.55,8248.0,112.8978,113.1106,112.88,113.1106,8248.0
2020-03-04 12:50:00,127.56,127.64,127.42,127.61,16227.0,113.1195,113.1904,112.9953,113.1638,16227.0
2020-03-04 12:55:00,127.62,127.81,127.55,127.76,11896.0,113.1727,113.3412,113.1106,113.2968,11896.0
2020-03-04 13:00:00,127.75,127.95,127.72,127.95,7654.0,113.288,113.4653,113.2613,113.4653,7654.0
2020-03-04 13:05:00,128.0,128.06,127.93,128.01,9149.0,113.5097,113.5629,113.4476,113.5185,9149.0
2020-03-04 13:10:00,128.02,128.11,127.88,128.1,9731.0,113.5274,113.6072,113.4032,113.5983,9731.0
2020-03-04 13:15:00,128.15,128.38,128.15,128.38,9967.0,113.6427,113.8466,113.6427,113.8466,9967.0
2020-03-04 13:20:00,128.35,128.4,128.11,128.26,11480.0,113.82,113.8644,113.6072,113.7402,11480.0
2020-03-04 13:25:00,128.25,128.3,128.15,128.25,15995.0,113.7314,113.7757,113.6427,113.7314,15995.0
2020-03-04 13:30:00,128.28,128.52,128.26,128.52,7188.0,113.758,113.9708,113.7402,113.9708,7188.0
2020-03-04 13:35:00,128.56,128.73,128.38,128.43,15115.0,114.0063,114.157,113.8466,113.891,15115.0
2020-03-04 13:40:00,128.4,128.5,128.38,128.44,10259.0,113.8644,113.953,113.8466,113.8998,10259.0
2020-03-04 13:45:00,128.43,128.54,128.29,128.54,12610.0,113.891,113.9885,113.7668,113.9885,12610.0
2020-03-04 13:50:00,128.54,128.9,128.53,128.87,9855.0,113.9885,114.3078,113.9797,114.2812,9855.0
2020-03-04 13:55:00,128.87,128.96,128.76,128.84,9407.0,114.2812,114.361,114.1836,114.2546,9407.0
2020-03-04 14:00:00,128.83,128.88,128.45,128.68,9045.0,114.2457,114.29,113.9087,114.1127,9045.0
2020-03-04 14:05:00,128.66,128.89,128.64,128.86,11153.0,114.0949,114.2989,114.0772,114.2723,11153.0
2020-03-04 14:10:00,128.88,128.89,128.66,128.73,10913.0,114.29,114.2989,114.0949,114.157,10913.0
2020-03-04 14:15:00,128.74,129.08,128.73,129.07,8991.0,114.1659,114.4674,114.157,114.4585,8991.0
2020-03-04 14:20:00,129.07,129.19,128.96,129.05,10144.0,114.4585,114.5649,114.361,114.4408,10144.0
2020-03-04 14:25:00,129.1,129.32,129.1,129.19,7592.0,114.4851,114.6802,114.4851,114.5649,7592.0
2020-03-04 14:30:00,129.19,129.4,129.19,129.34,10388.0,114.5649,114.7512,114.5649,114.698,10388.0
2020-03-04 14:35:00,129.32,129.49,129.19,129.22,17687.0,114.6802,114.831,114.5649,114.5915,17687.0
2020-03-04 14:40:00,129.25,129.51,129.2,129.47,11270.0,114.6181,114.8487,114.5738,114.8132,11270.0
2020-03-04 14:45:00,129.46,129.48,129.24,129.43,17693.0,114.8044,114.8221,114.6093,114.7778,17693.0
2020-03-04 14:50:00,129.46,129.52,129.19,129.41,14614.0,114.8044,114.8576,114.5649,114.76,14614.0
2020-03-04 14:55:00,129.42,129.78,129.41,129.6,13553.0,114.7689,115.0881,114.76,114.9285,13553.0
2020-03-04 15:00:00,129.58,129.74,129.52,129.74,10638.0,114.9108,115.0527,114.8576,115.0527,10638.0
2020-03-04 15:05:00,129.73,129.83,129.62,129.68,22135.0,115.0438,115.1325,114.9463,114.9995,22135.0
2020-03-04 15:10:00,129.72,129.77,129.5,129.58,17756.0,115.0349,115.0793,114.8398,114.9108,17756.0
2020-03-04 15:15:00,129.59,129.69,129.52,129.67,17798.0,114.9197,115.0083,114.8576,114.9906,17798.0
2020-03-04 15:20:00,129.75,129.96,129.65,129.89,19222.0,115.0615,115.2478,114.9729,115.1857,19222.0
2020-03-04 15:25:00,129.91,130.29,129.91,130.29,20021.0,115.2034,115.5404,115.2034,115.5404,20021.0
2020-03-04 15:30:00,130.31,130.77,130.29,130.76,25908.0,115.5581,115.9661,115.5404,115.9572,25908.0
2020-03-04 15:35:00,130.81,131.05,130.75,131.05,31462.0,116.0015,116.2144,115.9483,116.2144,31462.0
2020-03-04 15:40:00,131.05,131.19,130.67,130.76,52904.0,116.2144,116.3385,115.8774,115.9572,52904.0
2020-03-04 15:45:00,130.72,131.04,130.67,130.94,81949.0,115.9217,116.2055,115.8774,116.1168,81949.0
2020-03-04 15:50:00,130.99,131.5,130.9,131.28,94774.0,116.1612,116.6134,116.0814,116.4183,94774.0
2020-03-04 15:55:00,131.28,131.55,131.18,131.46,181862.0,116.4183,116.6578,116.3297,116.578,181862.0
2020-03-05 09:30:00,127.65,128.26,127.31,128.24,51636.0,113.1993,113.7402,112.8978,113.7225,51636.0
2020-03-05 09:35:00,128.46,128.53,127.99,128.27,8516.0,113.9176,113.9797,113.5008,113.7491,8516.0
2020-03-05 09:40:00,128.26,128.98,128.23,128.98,15279.0,113.7402,114.3787,113.7136,114.3787,15279.0
2020-03-05 09:45:00,128.94,129.07,128.56,128.56,11246.0,114.3432,114.4585,114.0063,114.0063,11246.0
2020-03-05 09:50:00,128.62,128.8,128.19,128.27,13571.0,114.0595,114.2191,113.6781,113.7491,13571.0
2020-03-05 09:55:00,128.24,128.25,127.69,127.94,14573.0,113.7225,113.7314,113.2347,113.4564,14573.0
2020-03-05 10:00:00,127.89,128.24,127.79,128.13,13140.0,113.4121,113.7225,113.3234,113.6249,13140.0
2020-03-05 10:05:00,128.05,128.11,127.89,128.11,12208.0,113.554,113.6072,113.4121,113.6072,12208.0
2020-03-05 10:10:00,128.08,128.23,128.01,128.16,15539.0,113.5806,113.7136,113.5185,113.6515,15539.0
2020-03-05 10:15:00,128.16,128.24,127.79,127.92,13438.0,113.6515,113.7225,113.3234,113.4387,13438.0
2020-03-05 10:20:00,127.92,128.32,127.87,128.1,10424.0,113.4387,113.7934,113.3944,113.5983,10424.0
2020-03-05 10:25:00,128.1,128.26,127.83,128.2,29615.0,113.5983,113.7402,113.3589,113.687,29615.0
2020-03-05 10:30:00,127.99,128.55,127.98,128.46,14864.0,113.5008,113.9974,113.4919,113.9176,14864.0
2020-03-05 10:35:00,128.49,128.49,128.06,128.2,15590.0,113.9442,113.9442,113.5629,113.687,15590.0
2020-03-05 10:40:00,128.26,128.58,128.05,128.06,13376.0,113.7402,114.024,113.554,113.5629,13376.0
2020-03-05 10:45:00,128.03,128.32,127.86,128.22,19590.0,113.5363,113.7934,113.3855,113.7047,19590.0
2020-03-05 10:50:00,128.22,128.4,128.08,128.21,14089.0,113.7047,113.8644,113.5806,113.6959,14089.0
2020-03-05 10:55:00,128.16,128.23,127.98,128.15,14232.0,113.6515,113.7136,113.4919,113.6427,14232.0
2020-03-05 11:00:00,128.16,128.78,128.12,128.77,14327.0,113.6515,114.2014,113.6161,114.1925,14327.0
2020-03-05 11:05:00,128.84,129.18,128.82,129.18,13011.0,114.2546,114.5561,114.2368,114.5561,13011.0
2020-03-05 11:10:00,129.15,129.33,129.04,129.23,18923.0,114.5295,114.6891,114.4319,114.6004,18923.0
2020-03-05 11:15:00,129.25,129.25,128.87,128.88,12960.0,114.6181,114.6181,114.2812,114.29,12960.0
2020-03-05 11:20:00,128.89,128.92,128.63,128.77,10298.0,114.2989,114.3255,114.0683,114.1925,10298.0
2020-03-05 11:25:00,128.78,129.05,128.72,129.03,20480.0,114.2014,114.4408,114.1481,114.423,20480.0
2020-03-05 11:30:00,128.97,129.08,128.64,128.64,7112.0,114.3698,114.4674,114.0772,114.0772,7112.0
2020-03-05 11:35:00,128.6,128.64,128.39,128.46,7183.0,114.0417,114.0772,113.8555,113.9176,7183.0
2020-03-05 11:40:00,128.47,128.47,128.2,128.2,5170.0,113.9264,113.9264,113.687,113.687,5170.0
2020-03-05 11:45:00,128.15,128.43,128.15,128.41,6977.0,113.6427,113.891,113.6427,113.8732,6977.0
2020-03-05 11:50:00,128.32,128.49,128.25,128.41,4134.0,113.7934,113.9442,113.7314,113.8732,4134.0
2020-03-05 11:55:00,128.37,128.37,127.96,128.16,9527.0,113.8378,113.8378,113.4742,113.6515,9527.0
2020-03-05 12:00:00,128.18,128.22,128.0,128.08,11095.0,113.6693,113.7047,113.5097,113.5806,11095.0
2020-03-05 12:05:00,128.09,128.11,127.96,128.01,7802.0,113.5895,113.6072,113.4742,113.5185,7802.0
2020-03-05 12:10:00,127.99,128.04,127.88,127.99,11205.0,113.5008,113.5451,113.4032,113.5008,11205.0
2020-03-05 12:15:00,127.97,128.1,127.8,127.91,13559.0,113.483,113.5983,113.3323,113.4298,13559.0
2020-03-05 12:20:00,127.89,127.97,127.67,127.67,6917.0,113.4121,113.483,113.217,113.217,6917.0
2020-03-05 12:25:00,127.68,127.86,127.5,127.84,11443.0,113.2259,113.3855,113.0663,113.3678,11443.0
2020-03-05 12:30:00,127.88,128.34,127.88,128.12,11298.0,113.4032,113.8112,113.4032,113.6161,11298.0
2020-03-05 12:35:00,128.12,128.2,127.64,127.69,10337.0,113.6161,113.687,113.1904,113.2347,10337.0
2020-03-05 12:40:00,127.68,127.76,127.37,127.42,17539.0,113.2259,113.2968,112.951,112.9953,17539.0
2020-03-05 12:45:00,127.32,127.44,127.06,127.43,12223.0,112.9066,113.013,112.6761,113.0042,12223.0
2020-03-05 12:50:00,127.38,127.38,127.1,127.28,9998.0,112.9598,112.9598,112.7115,112.8712,9998.0
2020-03-05 12:55:00,127.26,127.52,127.17,127.43,11963.0,112.8534,113.084,112.7736,113.0042,11963.0
2020-03-05 13:00:00,127.36,127.59,127.34,127.41,14955.0,112.9421,113.1461,112.9244,112.9864,14955.0
2020-03-05 13:05:00,127.52,127.57,127.21,127.21,6708.0,113.084,113.1283,112.8091,112.8091,6708.0
2020-03-05 13:10:00,127.21,127.34,126.9,127.0,14753.0,112.8091,112.9244,112.5342,112.6229,14753.0
2020-03-05 13:15:00,127.03,127.19,126.82,127.0,13526.0,112.6495,112.7913,112.4632,112.6229,13526.0
2020-03-05 13:20:00,126.97,127.24,126.97,127.06,7750.0,112.5963,112.8357,112.5963,112.6761,7750.0
2020-03-05 13:25:00,127.09,127.23,127.0,127.21,12963.0,112.7027,112.8268,112.6229,112.8091,12963.0
2020-03-05 13:30:00,127.24,127.66,127.24,127.53,5502.0,112.8357,113.2081,112.8357,113.0929,5502.0
2020-03-05 13:35:00,127.58,127.93,127.52,127.52,10588.0,113.1372,113.4476,113.084,113.084,10588.0
2020-03-05 13:40:00,127.53,127.56,127.27,127.37,12237.0,113.0929,113.1195,112.8623,112.951,12237.0
2020-03-05 13:45:00,127.33,127.83,127.33,127.79,17956.0,112.9155,113.3589,112.9155,113.3234,17956.0
2020-03-05 13:50:00,127.78,127.85,127.32,127.34,11659.0,113.3146,113.3766,112.9066,112.9244,11659.0
2020-03-05 13:55:00,127.29,127.67,127.29,127.67,13040.0,112.88,113.217,112.88,113.217,13040.0
2020-03-05 14:00:00,127.68,127.68,127.0,127.15,10401.0,113.2259,113.2259,112.6229,112.7559,10401.0
2020-03-05 14:05:00,127.19,127.46,127.15,127.42,16291.0,112.7913,113.0308,112.7559,112.9953,16291.0
2020-03-05 14:10:00,127.41,127.85,127.35,127.7,14671.0,112.9864,113.3766,112.9332,113.2436,14671.0
2020-03-05 14:15:00,127.64,127.67,127.48,127.49,8286.0,113.1904,113.217,113.0485,113.0574,8286.0
2020-03-05 14:20:00,127.45,127.52,127.0,127.0,19020.0,113.0219,113.084,112.6229,112.6229,19020.0
2020-03-05 14:25:00,127.02,127.33,126.99,127.22,15244.0,112.6406,112.9155,112.614,112.818,15244.0
2020-03-05 14:30:00,127.28,127.54,127.27,127.42,11565.0,112.8712,113.1017,112.8623,112.9953,11565.0
2020-03-05 14:35:00,127.41,127.89,127.31,127.79,15363.0,112.9864,113.4121,112.8978,113.3234,15363.0
2020-03-05 14:40:00,127.79,127.98,127.77,127.77,13174.0,113.3234,113.4919,113.3057,113.3057,13174.0
2020-03-05 14:45:00,127.8,127.86,127.58,127.86,19084.0,113.3323,113.3855,113.1372,113.3855,19084.0
2020-03-05 14:50:00,127.86,128.04,127.61,127.61,10933.0,113.3855,113.5451,113.1638,113.1638,10933.0
2020-03-05 14:55:00,127.65,127.99,127.65,127.9,12941.0,113.1993,113.5008,113.1993,113.421,12941.0
2020-03-05 15:00:00,127.87,127.87,127.3,127.3,9632.0,113.3944,113.3944,112.8889,112.8889,9632.0
2020-03-05 15:05:00,127.38,127.77,127.33,127.72,10619.0,112.9598,113.3057,112.9155,113.2613,10619.0
2020-03-05 15:10:00,127.76,127.77,127.04,127.18,10208.0,113.2968,113.3057,112.6583,112.7825,10208.0
2020-03-05 15:15:00,127.2,127.29,126.92,127.01,24982.0,112.8002,112.88,112.5519,112.6317,24982.0
2020-03-05 15:20:00,126.99,127.2,126.82,126.95,26876.0,112.614,112.8002,112.4632,112.5785,26876.0
2020-03-05 15:25:00,126.99,127.4,126.81,127.28,24083.0,112.614,112.9776,112.4544,112.8712,24083.0
2020-03-05 15:30:00,127.29,128.09,127.11,127.92,28186.0,112.88,113.5895,112.7204,113.4387,28186.0
2020-03-05 15:35:00,127.95,128.05,127.51,127.51,23865.0,113.4653,113.554,113.0751,113.0751,23865.0
2020-03-05 15:40:00,127.53,127.8,127.2,127.58,26592.0,113.0929,113.3323,112.8002,113.1372,26592.0
2020-03-05 15:45:00,127.58,127.65,127.23,127.47,26316.0,113.1372,113.1993,112.8268,113.0397,26316.0
2020-03-05 15:50:00,127.42,128.12,127.33,127.79,47334.0,112.9953,113.6161,112.9155,113.3234,47334.0
2020-03-05 15:55:00,127.76,128.4,127.55,128.04,91572.0,113.2968,113.8644,113.1106,113.5451,91572.0
2020-03-06 09:30:00,124.21,124.7,123.89,124.12,41675.0,110.1487,110.5832,109.8649,110.0689,41675.0
2020-03-06 09:35:00,124.05,124.89,124.01,124.59,24406.0,110.0068,110.7517,109.9713,110.4857,24406.0
2020-03-06 09:40:00,124.62,124.72,124.02,124.07,13651.0,110.5123,110.601,109.9802,110.0246,13651.0
2020-03-06 09:45:00,124.0,124.06,123.49,123.69,19722.0,109.9625,110.0157,109.5102,109.6876,19722.0
2020-03-06 09:50:00,123.71,123.77,123.1,123.49,17946.0,109.7053,109.7585,109.1644,109.5102,17946.0
2020-03-06 09:55:00,123.48,123.56,123.09,123.37,28000.0,109.5013,109.5723,109.1555,109.4038,28000.0
2020-03-06 10:00:00,123.37,123.74,123.33,123.72,18804.0,109.4038,109.7319,109.3683,109.7142,18804.0
2020-03-06 10:05:00,123.74,123.79,123.3,123.45,15439.0,109.7319,109.7762,109.3417,109.4747,15439.0
2020-03-06 10:10:00,123.36,123.83,123.2,123.73,13042.0,109.3949,109.8117,109.253,109.723,13042.0
2020-03-06 10:15:00,123.69,123.91,123.48,123.52,15231.0,109.6876,109.8827,109.5013,109.5368,15231.0
2020-03-06 10:20:00,123.55,123.9,123.43,123.79,12707.0,109.5634,109.8738,109.457,109.7762,12707.0
2020-03-06 10:25:00,123.83,124.67,123.83,124.41,18159.0,109.8117,110.5566,109.8117,110.3261,18159.0
2020-03-06 10:30:00,124.48,124.66,124.4,124.4,19299.0,110.3881,110.5478,110.3172,110.3172,19299.0
2020-03-06 10:35:00,124.38,124.67,124.03,124.48,19448.0,110.2995,110.5566,109.9891,110.3881,19448.0
2020-03-06 10:40:00,124.5,124.69,124.31,124.48,21776.0,110.4059,110.5744,110.2374,110.3881,21776.0
2020-03-06 10:45:00,124.48,124.91,124.44,124.85,12956.0,110.3881,110.7695,110.3527,110.7163,12956.0
2020-03-06 10:50:00,124.91,124.96,124.57,124.8,13055.0,110.7695,110.8138,110.4679,110.6719,13055.0
2020-03-06 10:55:00,124.75,124.9,124.63,124.88,9999.0,110.6276,110.7606,110.5212,110.7429,9999.0
2020-03-06 11:00:00,124.84,125.01,124.66,124.68,10177.0,110.7074,110.8581,110.5478,110.5655,10177.0
2020-03-06 11:05:00,124.72,124.81,124.55,124.75,13912.0,110.601,110.6808,110.4502,110.6276,13912.0
2020-03-06 11:10:00,124.75,124.9,124.61,124.62,9798.0,110.6276,110.7606,110.5034,110.5123,9798.0
2020-03-06 11:15:00,124.62,124.99,124.5,124.53,20203.0,110.5123,110.8404,110.4059,110.4325,20203.0
2020-03-06 11:20:00,124.66,124.72,124.48,124.53,9519.0,110.5478,110.601,110.3881,110.4325,9519.0
2020-03-06 11:25:00,124.5,124.9,124.44,124.69,11983.0,110.4059,110.7606,110.3527,110.5744,11983.0
2020-03-06 11:30:00,124.74,125.22,124.74,124.96,8040.0,110.6187,111.0444,110.6187,110.8138,8040.0
2020-03-06 11:35:00,124.94,125.4,124.84,125.4,6722.0,110.7961,111.204,110.7074,111.204,6722.0
2020-03-06 11:40:00,125.36,125.4,124.86,124.95,4883.0,111.1685,111.204,110.7251,110.8049,4883.0
2020-03-06 11:45:00,125.03,125.03,124.72,124.77,5993.0,110.8759,110.8759,110.601,110.6453,5993.0
2020-03-06 11:50:00,124.76,125.0,124.69,124.87,7869.0,110.6364,110.8493,110.5744,110.734,7869.0
2020-03-06 11:55:00,124.91,124.96,124.67,124.96,6817.0,110.7695,110.8138,110.5566,110.8138,6817.0
2020-03-06 12:00:00,125.0,125.04,124.5,124.52,6197.0,110.8493,110.8847,110.4059,110.4236,6197.0
2020-03-06 12:05:00,124.48,124.53,124.32,124.32,8593.0,110.3881,110.4325,110.2462,110.2462,8593.0
2020-03-06 12:10:00,124.31,124.45,124.16,124.3,10146.0,110.2374,110.3615,110.1044,110.2285,10146.0
2020-03-06 12:15:00,124.28,124.34,123.85,123.91,13054.0,110.2108,110.264,109.8295,109.8827,13054.0
2020-03-06 12:20:00,123.85,124.23,123.85,123.94,8879.0,109.8295,110.1664,109.8295,109.9093,8879.0
2020-03-06 12:25:00,123.82,124.08,123.82,123.95,8598.0,109.8029,110.0334,109.8029,109.9181,8598.0
2020-03-06 12:30:00,124.01,124.7,123.99,124.7,9411.0,109.9713,110.5832,109.9536,110.5832,9411.0
2020-03-06 12:35:00,124.77,125.3,124.7,124.97,8463.0,110.6453,111.1153,110.5832,110.8227,8463.0
2020-03-06 12:40:00,124.97,125.12,124.81,125.12,9361.0,110.8227,110.9557,110.6808,110.9557,9361.0
2020-03-06 12:45:00,125.21,125.49,125.16,125.33,15901.0,111.0355,111.2838,110.9912,111.1419,15901.0
2020-03-06 12:50:00,125.3,125.35,124.79,124.81,33841.0,111.1153,111.1596,110.663,110.6808,33841.0
2020-03-06 12:55:00,124.85,125.15,124.84,124.94,15110.0,110.7163,110.9823,110.7074,110.7961,15110.0
2020-03-06 13:00:00,124.89,125.25,124.89,125.16,10439.0,110.7517,111.071,110.7517,110.9912,10439.0
2020-03-06 13:05:00,125.17,125.5,125.14,125.24,12575.0,111.0,111.2927,110.9734,111.0621,12575.0
2020-03-06 13:10:00,125.3,125.44,125.07,125.18,8512.0,111.1153,111.2395,110.9113,111.0089,8512.0
2020-03-06 13:15:00,125.22,125.5,125.22,125.34,7179.0,111.0444,111.2927,111.0444,111.1508,7179.0
2020-03-06 13:20:00,125.37,125.79,125.37,125.67,15699.0,111.1774,111.5498,111.1774,111.4434,15699.0
2020-03-06 13:25:00,125.67,125.67,125.23,125.27,8008.0,111.4434,111.4434,111.0532,111.0887,8008.0
2020-03-06 13:30:00,125.24,125.46,124.97,125.03,6642.0,111.0621,111.2572,110.8227,110.8759,6642.0
2020-03-06 13:35:00,125.07,125.16,124.79,125.11,7141.0,110.9113,110.9912,110.663,110.9468,7141.0
2020-03-06 13:40:00,125.02,125.28,124.82,124.89,8682.0,110.867,111.0976,110.6896,110.7517,8682.0
2020-03-06 13:45:00,124.82,124.83,124.41,124.43,8016.0,110.6896,110.6985,110.3261,110.3438,8016.0
2020-03-06 13:50:00,124.45,124.62,124.3,124.3,10407.0,110.3615,110.5123,110.2285,110.2285,10407.0
2020-03-06 13:55:00,124.32,124.52,124.23,124.41,9145.0,110.2462,110.4236,110.1664,110.3261,9145.0
2020-03-06 14:00:00,124.37,124.37,124.05,124.14,5071.0,110.2906,110.2906,110.0068,110.0866,5071.0
2020-03-06 14:05:00,124.26,124.26,124.01,124.16,12315.0,110.193,110.193,109.9713,110.1044,12315.0
2020-03-06 14:10:00,124.18,124.34,124.11,124.19,9673.0,110.1221,110.264,110.06,110.131,9673.0
2020-03-06 14:15:00,124.21,124.33,124.14,124.23,18107.0,110.1487,110.2551,110.0866,110.1664,18107.0
2020-03-06 14:20:00,124.17,124.36,124.07,124.35,12047.0,110.1132,110.2817,110.0246,110.2729,12047.0
2020-03-06 14:25:00,124.51,124.59,124.33,124.36,8322.0,110.4147,110.4857,110.2551,110.2817,8322.0
2020-03-06 14:30:00,124.39,124.58,124.08,124.08,11736.0,110.3083,110.4768,110.0334,110.0334,11736.0
2020-03-06 14:35:00,124.05,124.11,123.77,123.84,11439.0,110.0068,110.06,109.7585,109.8206,11439.0
2020-03-06 14:40:00,123.8,123.8,123.32,123.32,10487.0,109.7851,109.7851,109.3595,109.3595,10487.0
2020-03-06 14:45:00,123.42,123.5,122.95,122.98,12131.0,109.4481,109.5191,109.0313,109.0579,12131.0
2020-03-06 14:50:00,123.1,123.11,122.78,122.87,18770.0,109.1644,109.1732,108.8806,108.9604,18770.0
2020-03-06 14:55:00,122.96,123.17,122.78,122.83,14921.0,109.0402,109.2264,108.8806,108.9249,14921.0
2020-03-06 15:00:00,122.75,122.95,122.54,122.68,14568.0,108.854,109.0313,108.6678,108.7919,14568.0
2020-03-06 15:05:00,122.68,122.86,122.45,122.5,15540.0,108.7919,108.9515,108.5879,108.6323,15540.0
2020-03-06 15:10:00,122.5,123.02,122.5,122.59,17612.0,108.6323,109.0934,108.6323,108.7121,17612.0
2020-03-06 15:15:00,122.64,123.31,122.59,123.25,24876.0,108.7564,109.3506,108.7121,109.2974,24876.0
2020-03-06 15:20:00,123.26,123.54,123.09,123.54,14628.0,109.3062,109.5545,109.1555,109.5545,14628.0
2020-03-06 15:25:00,123.54,123.64,123.23,123.29,19163.0,109.5545,109.6432,109.2796,109.3329,19163.0
2020-03-06 15:30:00,123.27,124.36,123.11,124.23,34194.0,109.3151,110.2817,109.1732,110.1664,34194.0
2020-03-06 15:35:00,124.21,124.53,123.59,123.62,37639.0,110.1487,110.4325,109.5989,109.6255,37639.0
2020-03-06 15:40:00,123.63,124.37,123.56,124.37,36290.0,109.6344,110.2906,109.5723,110.2906,36290.0
2020-03-06 15:45:00,124.41,124.64,123.95,124.17,51291.0,110.3261,110.53,109.9181,110.1132,51291.0
2020-03-06 15:50:00,124.21,125.08,124.19,124.86,81776.0,110.1487,110.9202,110.131,110.7251,81776.0
2020-03-06 15:55:00,124.86,125.41,124.76,124.84,122615.0,110.7251,111.2129,110.6364,110.7074,122615.0
2020-03-09 09:30:00,116.12,116.54,115.32,115.43,39158.0,103.7012,104.0763,102.9868,103.085,39158.0
2020-03-09 09:35:00,115.43,115.43,115.43,115.43,0.0,103.085,103.085,103.085,103.085,0.0
2020-03-09 09:40:00,115.43,115.43,115.43,115.43,0.0,103.085,103.085,103.085,103.085,0.0
2020-03-09 09:45:00,114.18,115.21,114.18,114.44,5504.0,101.9687,102.8885,101.9687,102.2009,5504.0
2020-03-09 09:50:00,114.42,115.42,113.45,114.99,27863.0,102.183,103.0761,101.3168,102.6921,27863.0
2020-03-09 09:55:00,115.17,116.92,114.99,116.23,14311.0,102.8528,104.4156,102.6921,103.7994,14311.0
2020-03-09 10:00:00,116.24,116.6,114.81,114.96,25182.0,103.8084,104.1299,102.5313,102.6653,25182.0
2020-03-09 10:05:00,114.94,116.19,114.9,115.94,29991.0,102.6474,103.7637,102.6117,103.5405,29991.0
2020-03-09 10:10:00,116.01,116.07,114.58,114.9,22547.0,103.603,103.6566,102.3259,102.6117,22547.0
2020-03-09 10:15:00,114.85,115.26,114.66,115.12,17875.0,102.567,102.9332,102.3974,102.8082,17875.0
2020-03-09 10:20:00,115.11,115.69,115.0,115.21,41983.0,102.7992,103.3172,102.701,102.8885,41983.0
2020-03-09 10:25:00,115.23,115.6,114.97,115.27,20743.0,102.9064,103.2368,102.6742,102.9421,20743.0
2020-03-09 10:30:00,115.3,115.75,115.19,115.47,29651.0,102.9689,103.3708,102.8707,103.1207,29651.0
2020-03-09 10:35:00,115.5,115.55,114.92,115.5,29556.0,103.1475,103.1922,102.6295,103.1475,29556.0
2020-03-09 10:40:00,115.59,115.72,115.2,115.29,19035.0,103.2279,103.344,102.8796,102.96,19035.0
2020-03-09 10:45:00,115.37,115.4,114.82,114.89,22948.0,103.0314,103.0582,102.5402,102.6028,22948.0
2020-03-09 10:50:00,114.9,114.95,114.35,114.59,19345.0,102.6117,102.6563,102.1205,102.3348,19345.0
2020-03-09 10:55:00,114.45,114.46,113.92,113.98,27438.0,102.2098,102.2187,101.7365,101.7901,27438.0
2020-03-09 11:00:00,114.06,114.2,113.77,114.14,22179.0,101.8615,101.9865,101.6025,101.933,22179.0
2020-03-09 11:05:00,114.13,114.61,114.1,114.54,16595.0,101.924,102.3527,101.8972,102.2902,16595.0
2020-03-09 11:10:00,114.55,115.05,114.55,114.97,12469.0,102.2991,102.7456,102.2991,102.6742,12469.0
2020-03-09 11:15:00,114.93,115.85,114.93,115.82,10237.0,102.6385,103.4601,102.6385,103.4333,10237.0
2020-03-09 11:20:00,115.81,116.19,115.73,116.14,18908.0,103.4244,103.7637,103.3529,103.7191,18908.0
2020-03-09 11:25:00,116.14,116.55,115.99,116.48,41646.0,103.7191,104.0852,103.5851,104.0227,41646.0
2020-03-09 11:30:00,116.43,116.69,116.11,116.64,29304.0,103.9781,104.2102,103.6923,104.1656,29304.0
2020-03-09 11:35:00,116.59,117.5,116.59,117.39,27873.0,104.1209,104.9336,104.1209,104.8354,27873.0
2020-03-09 11:40:00,117.34,117.48,117.15,117.47,23111.0,104.7907,104.9158,104.6211,104.9068,23111.0
2020-03-09 11:45:00,117.73,118.05,117.6,117.96,26142.0,105.139,105.4248,105.0229,105.3444,26142.0
2020-03-09 11:50:00,118.0,118.12,117.45,117.55,24130.0,105.3801,105.4873,104.889,104.9783,24130.0
2020-03-09 11:55:00,117.48,117.64,117.16,117.16,30524.0,104.9158,105.0586,104.63,104.63,30524.0
2020-03-09 12:00:00,117.14,117.19,116.67,116.71,36345.0,104.6121,104.6568,104.1924,104.2281,36345.0
2020-03-09 12:05:00,116.74,117.42,116.69,117.34,12342.0,104.2549,104.8622,104.2102,104.7907,12342.0
2020-03-09 12:10:00,117.37,117.42,116.91,116.91,9330.0,104.8175,104.8622,104.4067,104.4067,9330.0
2020-03-09 12:15:00,116.92,117.18,116.6,116.67,11097.0,104.4156,104.6478,104.1299,104.1924,11097.0
2020-03-09 12:20:00,116.66,116.89,116.46,116.53,23020.0,104.1835,104.3889,104.0048,104.0674,23020.0
2020-03-09 12:25:00,116.56,116.56,115.96,116.08,26014.0,104.0942,104.0942,103.5583,103.6655,26014.0
2020-03-09 12:30:00,116.03,116.16,115.64,115.64,15107.0,103.6208,103.7369,103.2725,103.2725,15107.0
2020-03-09 12:35:00,115.72,115.72,115.26,115.63,14603.0,103.344,103.344,102.9332,103.2636,14603.0
2020-03-09 12:40:00,115.52,115.69,114.93,115.09,26272.0,103.1654,103.3172,102.6385,102.7814,26272.0
2020-03-09 12:45:00,115.09,115.24,114.85,114.99,13675.0,102.7814,102.9153,102.567,102.6921,13675.0
2020-03-09 12:50:00,115.06,115.32,115.01,115.27,17411.0,102.7546,102.9868,102.7099,102.9421,17411.0
2020-03-09 12:55:00,115.3,115.39,115.0,115.21,13017.0,102.9689,103.0493,102.701,102.8885,13017.0
2020-03-09 13:00:00,115.2,115.7,115.07,115.43,21431.0,102.8796,103.3261,102.7635,103.085,21431.0
2020-03-09 13:05:00,115.36,115.69,115.18,115.47,23692.0,103.0225,103.3172,102.8617,103.1207,23692.0
2020-03-09 13:10:00,115.49,115.81,115.46,115.81,22325.0,103.1386,103.4244,103.1118,103.4244,22325.0
2020-03-09 13:15:00,115.76,115.99,115.62,115.88,25380.0,103.3797,103.5851,103.2547,103.4869,25380.0
2020-03-09 13:20:00,115.9,116.02,115.68,115.99,27724.0,103.5047,103.6119,103.3083,103.5851,27724.0
2020-03-09 13:25:00,116.0,116.05,115.71,115.86,21833.0,103.594,103.6387,103.3351,103.469,21833.0
2020-03-09 13:30:00,115.79,115.81,115.54,115.57,30954.0,103.4065,103.4244,103.1832,103.21,30954.0
2020-03-09 13:35:00,115.61,115.67,115.3,115.33,23955.0,103.2458,103.2993,102.9689,102.9957,23955.0
2020-03-09 13:40:00,115.3,115.46,114.79,114.93,26675.0,102.9689,103.1118,102.5134,102.6385,26675.0
2020-03-09 13:45:00,114.96,115.3,114.88,115.23,19800.0,102.6653,102.9689,102.5938,102.9064,19800.0
2020-03-09 13:50:00,115.16,115.16,114.66,114.66,18144.0,102.8439,102.8439,102.3974,102.3974,18144.0
2020-03-09 13:55:00,114.62,114.88,114.54,114.54,17917.0,102.3616,102.5938,102.2902,102.2902,17917.0
2020-03-09 14:00:00,114.6,114.78,114.23,114.27,37838.0,102.3438,102.5045,102.0133,102.0491,37838.0
2020-03-09 14:05:00,114.24,114.32,113.94,113.94,22890.0,102.0223,102.0937,101.7544,101.7544,22890.0
2020-03-09 14:10:00,113.91,114.49,113.79,114.35,17362.0,101.7276,102.2455,101.6204,102.1205,17362.0
2020-03-09 14:15:00,114.53,115.0,114.49,114.88,21555.0,102.2813,102.701,102.2455,102.5938,21555.0
2020-03-09 14:20:00,114.9,115.12,114.52,114.64,24457.0,102.6117,102.8082,102.2723,102.3795,24457.0
2020-03-09 14:25:00,114.58,114.58,113.92,114.03,24467.0,102.3259,102.3259,101.7365,101.8347,24467.0
2020-03-09 14:30:00,114.01,114.1,113.63,113.68,30815.0,101.8169,101.8972,101.4775,101.5222,30815.0
2020-03-09 14:35:00,113.69,114.08,113.31,114.07,37797.0,101.5311,101.8794,101.1917,101.8705,37797.0
2020-03-09 14:40:00,114.08,114.08,113.3,113.43,30504.0,101.8794,101.8794,101.1828,101.2989,30504.0
2020-03-09 14:45:00,113.42,114.19,113.33,113.87,26044.0,101.29,101.9776,101.2096,101.6918,26044.0
2020-03-09 14:50:00,113.92,114.64,113.92,114.64,37463.0,101.7365,102.3795,101.7365,102.3795,37463.0
2020-03-09 14:55:00,114.61,115.46,114.54,115.08,40584.0,102.3527,103.1118,102.2902,102.7724,40584.0
2020-03-09 15:00:00,115.06,115.68,114.66,115.5,41476.0,102.7546,103.3083,102.3974,103.1475,41476.0
2020-03-09 15:05:00,115.46,115.58,115.03,115.35,24073.0,103.1118,103.219,102.7278,103.0136,24073.0
2020-03-09 15:10:00,115.28,115.33,115.0,115.07,34572.0,102.951,102.9957,102.701,102.7635,34572.0
2020-03-09 15:15:00,115.06,115.71,114.94,115.33,43114.0,102.7546,103.3351,102.6474,102.9957,43114.0
2020-03-09 15:20:00,115.33,116.08,115.16,116.03,32823.0,102.9957,103.6655,102.8439,103.6208,32823.0
2020-03-09 15:25:00,116.11,116.87,116.0,116.35,44346.0,103.6923,104.371,103.594,103.9066,44346.0
2020-03-09 15:30:00,116.33,116.54,116.01,116.44,60038.0,103.8887,104.0763,103.603,103.987,60038.0
2020-03-09 15:35:00,116.5,117.8,116.45,117.79,64672.0,104.0406,105.2015,103.9959,105.1926,64672.0
2020-03-09 15:40:00,117.77,118.22,117.56,117.94,78940.0,105.1747,105.5766,104.9872,105.3266,78940.0
2020-03-09 15:45:00,117.88,118.48,117.46,118.02,68558.0,105.273,105.8088,104.8979,105.398,68558.0
2020-03-09 15:50:00,117.95,117.95,117.15,117.82,95723.0,105.3355,105.3355,104.6211,105.2194,95723.0
2020-03-09 15:55:00,117.81,117.81,116.09,116.19,262426.0,105.2105,105.2105,103.6744,103.7637,262426.0
2020-03-10 09:30:00,118.58,119.16,118.25,118.71,53557.0,105.8981,106.4161,105.6034,106.0142,53557.0
2020-03-10 09:35:00,118.86,118.88,118.17,118.3,25977.0,106.1482,106.166,105.532,105.6481,25977.0
2020-03-10 09:40:00,118.26,118.26,117.37,117.8,19866.0,105.6123,105.6123,104.8175,105.2015,19866.0
2020-03-10 09:45:00,117.72,117.88,117.29,117.4,26415.0,105.1301,105.273,104.7461,104.8443,26415.0
2020-03-10 09:50:00,117.47,117.79,117.14,117.74,20731.0,104.9068,105.1926,104.6121,105.148,20731.0
2020-03-10 09:55:00,117.67,118.06,117.37,117.37,22165.0,105.0854,105.4337,104.8175,104.8175,22165.0
2020-03-10 10:00:00,117.41,117.9,117.36,117.9,13166.0,104.8532,105.2908,104.8086,105.2908,13166.0
2020-03-10 10:05:00,117.83,118.11,117.55,117.96,24307.0,105.2283,105.4784,104.9783,105.3444,24307.0
2020-03-10 10:10:00,117.96,118.2,117.91,118.06,30282.0,105.3444,105.5588,105.2998,105.4337,30282.0
2020-03-10 10:15:00,118.07,118.16,117.7,117.92,28530.0,105.4427,105.523,105.1122,105.3087,28530.0
2020-03-10 10:20:00,118.01,118.44,117.8,117.89,8816.0,105.3891,105.7731,105.2015,105.2819,8816.0
2020-03-10 10:25:00,117.72,117.77,117.2,117.24,7271.0,105.1301,105.1747,104.6657,104.7014,7271.0
2020-03-10 10:30:00,117.17,117.19,116.51,116.53,27661.0,104.6389,104.6568,104.0495,104.0674,27661.0
2020-03-10 10:35:00,116.54,116.64,116.17,116.4,19697.0,104.0763,104.1656,103.7459,103.9513,19697.0
2020-03-10 10:40:00,116.4,116.47,115.89,116.15,13313.0,103.9513,104.0138,103.4958,103.728,13313.0
2020-03-10 10:45:00,116.19,116.22,115.74,115.84,8511.0,103.7637,103.7905,103.3618,103.4512,8511.0
2020-03-10 10:50:00,115.76,115.85,115.58,115.58,17939.0,103.3797,103.4601,103.219,103.219,17939.0
2020-03-10 10:55:00,115.53,115.86,115.23,115.27,19803.0,103.1743,103.469,102.9064,102.9421,19803.0
2020-03-10 11:00:00,115.31,115.34,114.94,115.09,16340.0,102.9778,103.0046,102.6474,102.7814,16340.0
2020-03-10 11:05:00,115.08,115.59,115.01,115.46,17916.0,102.7724,103.2279,102.7099,103.1118,17916.0
2020-03-10 11:10:00,115.47,115.57,115.09,115.13,18588.0,103.1207,103.21,102.7814,102.8171,18588.0
2020-03-10 11:15:00,115.05,115.15,114.64,114.69,34722.0,102.7456,102.8349,102.3795,102.4241,34722.0
2020-03-10 11:20:00,114.74,114.74,114.14,114.21,17829.0,102.4688,102.4688,101.933,101.9955,17829.0
2020-03-10 11:25:00,114.09,114.69,113.81,113.89,20523.0,101.8883,102.4241,101.6383,101.7097,20523.0
2020-03-10 11:30:00,113.97,114.27,113.8,114.16,18758.0,101.7811,102.0491,101.6293,101.9508,18758.0
2020-03-10 11:35:00,114.17,114.51,113.86,114.5,20959.0,101.9598,102.2634,101.6829,102.2545,20959.0
2020-03-10 11:40:00,114.54,114.87,114.08,114.84,16747.0,102.2902,102.5849,101.8794,102.5581,16747.0
2020-03-10 11:45:00,114.73,115.28,114.7,114.95,12647.0,102.4599,102.951,102.4331,102.6563,12647.0
2020-03-10 11:50:00,115.04,115.1,114.44,114.45,15589.0,102.7367,102.7903,102.2009,102.2098,15589.0
2020-03-10 11:55:00,114.45,114.84,114.19,114.68,10829.0,102.2098,102.5581,101.9776,102.4152,10829.0
2020-03-10 12:00:00,114.87,115.56,114.84,115.12,11269.0,102.5849,103.2011,102.5581,102.8082,11269.0
2020-03-10 12:05:00,114.95,115.18,114.73,115.17,11994.0,102.6563,102.8617,102.4599,102.8528,11994.0
2020-03-10 12:10:00,115.03,115.98,115.02,115.7,16107.0,102.7278,103.5762,102.7189,103.3261,16107.0
2020-03-10 12:15:00,115.72,116.12,115.72,115.92,12983.0,103.344,103.7012,103.344,103.5226,12983.0
2020-03-10 12:20:00,115.79,115.87,115.62,115.87,9333.0,103.4065,103.4779,103.2547,103.4779,9333.0
2020-03-10 12:25:00,115.79,115.98,115.49,115.49,7550.0,103.4065,103.5762,103.1386,103.1386,7550.0
2020-03-10 12:30:00,115.39,115.53,114.7,114.86,8941.0,103.0493,103.1743,102.4331,102.576,8941.0
2020-03-10 12:35:00,114.8,115.11,114.67,115.11,10623.0,102.5224,102.7992,102.4063,102.7992,10623.0
2020-03-10 12:40:00,115.01,115.6,114.65,115.6,23302.0,102.7099,103.2368,102.3884,103.2368,23302.0
2020-03-10 12:45:00,115.6,115.62,115.33,115.43,11138.0,103.2368,103.2547,102.9957,103.085,11138.0
2020-03-10 12:50:00,115.46,116.14,115.33,116.1,9750.0,103.1118,103.7191,102.9957,103.6833,9750.0
2020-03-10 12:55:00,116.0,116.27,115.97,116.02,9572.0,103.594,103.8352,103.5672,103.6119,9572.0
2020-03-10 13:00:00,115.95,115.95,115.39,115.61,11931.0,103.5494,103.5494,103.0493,103.2458,11931.0
2020-03-10 13:05:00,115.67,116.62,115.44,116.61,23120.0,103.2993,104.1477,103.0939,104.1388,23120.0
2020-03-10 13:10:00,116.67,116.95,116.4,116.94,26343.0,104.1924,104.4424,103.9513,104.4335,26343.0
2020-03-10 13:15:00,116.89,117.06,116.61,116.87,18264.0,104.3889,104.5407,104.1388,104.371,18264.0
2020-03-10 13:20:00,116.83,117.17,116.81,116.87,13508.0,104.3353,104.6389,104.3174,104.371,13508.0
2020-03-10 13:25:00,116.77,116.77,116.43,116.64,8818.0,104.2817,104.2817,103.9781,104.1656,8818.0
2020-03-10 13:30:00,116.6,116.83,116.2,116.83,10956.0,104.1299,104.3353,103.7727,104.3353,10956.0
2020-03-10 13:35:00,116.71,116.71,115.97,116.04,9842.0,104.2281,104.2281,103.5672,103.6298,9842.0
2020-03-10 13:40:00,116.09,116.28,115.83,116.14,16058.0,103.6744,103.8441,103.4422,103.7191,16058.0
2020-03-10 13:45:00,116.13,116.13,115.52,115.64,19864.0,103.7101,103.7101,103.1654,103.2725,19864.0
2020-03-10 13:50:00,115.64,115.69,115.11,115.31,10179.0,103.2725,103.3172,102.7992,102.9778,10179.0
2020-03-10 13:55:00,115.17,115.29,115.03,115.05,9354.0,102.8528,102.96,102.7278,102.7456,9354.0
2020-03-10 14:00:00,115.06,115.07,114.71,114.95,11761.0,102.7546,102.7635,102.442,102.6563,11761.0
2020-03-10 14:05:00,114.94,115.31,114.85,115.3,13339.0,102.6474,102.9778,102.567,102.9689,13339.0
2020-03-10 14:10:00,115.26,115.71,115.15,115.71,12453.0,102.9332,103.3351,102.8349,103.3351,12453.0
2020-03-10 14:15:00,115.82,116.03,115.77,116.0,16530.0,103.4333,103.6208,103.3886,103.594,16530.0
2020-03-10 14:20:00,116.01,116.18,115.6,115.63,17305.0,103.603,103.7548,103.2368,103.2636,17305.0
2020-03-10 14:25:00,115.59,116.0,115.42,115.94,11502.0,103.2279,103.594,103.0761,103.5405,11502.0
2020-03-10 14:30:00,115.99,116.5,115.87,116.36,11196.0,103.5851,104.0406,103.4779,103.9155,11196.0
2020-03-10 14:35:00,116.47,116.79,116.47,116.49,16088.0,104.0138,104.2996,104.0138,104.0316,16088.0
2020-03-10 14:40:00,116.52,117.3,116.5,117.15,15885.0,104.0584,104.755,104.0406,104.6211,15885.0
2020-03-10 14:45:00,117.12,117.93,117.09,117.77,25144.0,104.5943,105.3176,104.5675,105.1747,25144.0
2020-03-10 14:50:00,117.75,117.78,117.35,117.69,22643.0,105.1569,105.1837,104.7997,105.1033,22643.0
2020-03-10 14:55:00,117.72,117.72,117.23,117.43,9514.0,105.1301,105.1301,104.6925,104.8711,9514.0
2020-03-10 15:00:00,117.57,118.3,117.56,118.21,17275.0,104.9961,105.6481,104.9872,105.5677,17275.0
2020-03-10 15:05:00,118.24,118.47,117.95,118.03,22005.0,105.5945,105.7999,105.3355,105.4069,22005.0
2020-03-10 15:10:00,117.99,118.62,117.97,118.62,14305.0,105.3712,105.9338,105.3534,105.9338,14305.0
2020-03-10 15:15:00,118.57,119.48,118.25,119.3,29549.0,105.8892,106.7019,105.6034,106.5411,29549.0
2020-03-10 15:20:00,119.25,119.78,119.07,119.4,26319.0,106.4965,106.9698,106.3357,106.6304,26319.0
2020-03-10 15:25:00,119.39,119.39,118.63,118.68,19617.0,106.6215,106.6215,105.9428,105.9874,19617.0
2020-03-10 15:30:00,118.68,119.08,118.07,118.47,33619.0,105.9874,106.3446,105.4427,105.7999,33619.0
2020-03-10 15:35:00,118.48,119.14,118.39,119.07,28861.0,105.8088,106.3982,105.7284,106.3357,28861.0
2020-03-10 15:40:00,119.05,119.2,118.56,118.56,41508.0,106.3179,106.4518,105.8803,105.8803,41508.0
2020-03-10 15:45:00,118.57,119.15,118.57,119.09,39053.0,105.8892,106.4072,105.8892,106.3536,39053.0
2020-03-10 15:50:00,119.12,119.5,119.09,119.38,85628.0,106.3804,106.7197,106.3536,106.6126,85628.0
2020-03-10 15:55:00,119.37,119.7,118.72,119.58,158043.0,106.6036,106.8983,106.0231,106.7912,158043.0
2020-03-11 09:30:00,115.69,116.37,115.35,115.64,50366.0,103.3172,103.9245,103.0136,103.2725,50366.0
2020-03-11 09:35:00,115.75,116.09,115.14,115.29,26537.0,103.3708,103.6744,102.826,102.96,26537.0
2020-03-11 09:40:00,115.26,115.53,114.57,115.08,28139.0,102.9332,103.1743,102.317,102.7724,28139.0
2020-03-11 09:45:00,115.04,115.36,114.61,114.67,14549.0,102.7367,103.0225,102.3527,102.4063,14549.0
2020-03-11 09:50:00,114.78,115.17,114.67,114.82,12214.0,102.5045,102.8528,102.4063,102.5402,12214.0
2020-03-11 09:55:00,114.95,115.28,114.65,115.08,14660.0,102.6563,102.951,102.3884,102.7724,14660.0
2020-03-11 10:00:00,115.13,115.37,114.6,114.72,14399.0,102.8171,103.0314,102.3438,102.4509,14399.0
2020-03-11 10:05:00,114.61,115.12,114.52,115.07,10603.0,102.3527,102.8082,102.2723,102.7635,10603.0
2020-03-11 10:10:00,115.15,115.15,114.58,114.83,12508.0,102.8349,102.8349,102.3259,102.5492,12508.0
2020-03-11 10:15:00,114.81,114.9,114.48,114.83,16585.0,102.5313,102.6117,102.2366,102.5492,16585.0
2020-03-11 10:20:00,114.67,114.69,114.24,114.45,13767.0,102.4063,102.4241,102.0223,102.2098,13767.0
2020-03-11 10:25:00,114.45,114.54,113.83,113.91,9976.0,102.2098,102.2902,101.6561,101.7276,9976.0
2020-03-11 10:30:00,113.78,114.71,113.67,114.56,12675.0,101.6115,102.442,101.5132,102.308,12675.0
2020-03-11 10:35:00,114.57,114.57,113.95,114.04,9628.0,102.317,102.317,101.7633,101.8437,9628.0
2020-03-11 10:40:00,114.02,114.17,113.77,113.79,15709.0,101.8258,101.9598,101.6025,101.6204,15709.0
2020-03-11 10:45:00,113.85,114.29,113.76,113.85,28995.0,101.674,102.0669,101.5936,101.674,28995.0
2020-03-11 10:50:00,113.8,114.08,113.4,113.51,13851.0,101.6293,101.8794,101.2721,101.3703,13851.0
2020-03-11 10:55:00,113.48,114.03,113.25,113.81,13472.0,101.3436,101.8347,101.1381,101.6383,13472.0
2020-03-11 11:00:00,113.82,114.28,113.81,113.82,14506.0,101.6472,102.058,101.6383,101.6472,14506.0
2020-03-11 11:05:00,113.82,113.87,113.23,113.81,9895.0,101.6472,101.6918,101.1203,101.6383,9895.0
2020-03-11 11:10:00,113.76,114.33,113.67,114.16,47897.0,101.5936,102.1026,101.5132,101.9508,47897.0
2020-03-11 11:15:00,114.21,114.22,113.59,113.59,10270.0,101.9955,102.0044,101.4418,101.4418,10270.0
2020-03-11 11:20:00,113.76,113.77,113.35,113.36,17287.0,101.5936,101.6025,101.2275,101.2364,17287.0
2020-03-11 11:25:00,113.37,113.66,113.28,113.5,10750.0,101.2453,101.5043,101.1649,101.3614,10750.0
2020-03-11 11:30:00,113.62,113.91,113.39,113.91,12622.0,101.4686,101.7276,101.2632,101.7276,12622.0
2020-03-11 11:35:00,113.89,114.39,113.62,114.35,13748.0,101.7097,102.1562,101.4686,102.1205,13748.0
2020-03-11 11:40:00,114.33,114.43,114.09,114.25,15133.0,102.1026,102.1919,101.8883,102.0312,15133.0
2020-03-11 11:45:00,114.35,114.52,114.04,114.43,18177.0,102.1205,102.2723,101.8437,102.1919,18177.0
2020-03-11 11:50:00,114.47,114.64,114.26,114.36,17553.0,102.2277,102.3795,102.0401,102.1294,17553.0
2020-03-11 11:55:00,114.34,114.54,114.27,114.51,9901.0,102.1116,102.2902,102.0491,102.2634,9901.0
2020-03-11 12:00:00,114.42,114.75,114.17,114.67,8910.0,102.183,102.4777,101.9598,102.4063,8910.0
2020-03-11 12:05:00,114.68,115.05,114.6,114.82,12191.0,102.4152,102.7456,102.3438,102.5402,12191.0
2020-03-11 12:10:00,114.92,115.06,114.73,115.02,10611.0,102.6295,102.7546,102.4599,102.7189,10611.0
2020-03-11 12:15:00,115.07,115.53,115.04,115.34,15718.0,102.7635,103.1743,102.7367,103.0046,15718.0
2020-03-11 12:20:00,115.34,115.52,114.93,115.05,14343.0,103.0046,103.1654,102.6385,102.7456,14343.0
2020-03-11 12:25:00,114.97,114.97,114.3,114.33,8587.0,102.6742,102.6742,102.0759,102.1026,8587.0
2020-03-11 12:30:00,114.12,114.25,113.75,113.86,10086.0,101.9151,102.0312,101.5847,101.6829,10086.0
2020-03-11 12:35:00,113.92,114.02,113.5,113.58,9136.0,101.7365,101.8258,101.3614,101.4329,9136.0
2020-03-11 12:40:00,113.67,113.67,113.19,113.38,11397.0,101.5132,101.5132,101.0846,101.2542,11397.0
2020-03-11 12:45:00,113.44,113.8,113.36,113.52,10577.0,101.3078,101.6293,101.2364,101.3793,10577.0
2020-03-11 12:50:00,113.54,113.88,113.38,113.63,15805.0,101.3971,101.7008,101.2542,101.4775,15805.0
2020-03-11 12:55:00,113.51,113.77,113.19,113.7,23551.0,101.3703,101.6025,101.0846,101.54,23551.0
2020-03-11 13:00:00,113.62,113.62,113.17,113.25,16137.0,101.4686,101.4686,101.0667,101.1381,16137.0
2020-03-11 13:05:00,113.25,113.54,112.92,113.21,18723.0,101.1381,101.3971,100.8434,101.1024,18723.0
2020-03-11 13:10:00,113.22,113.55,113.19,113.4,11891.0,101.1114,101.4061,101.0846,101.2721,11891.0
2020-03-11 13:15:00,113.36,113.71,113.27,113.55,14541.0,101.2364,101.549,101.156,101.4061,14541.0
2020-03-11 13:20:00,113.63,113.86,113.4,113.45,10349.0,101.4775,101.6829,101.2721,101.3168,10349.0
2020-03-11 13:25:00,113.4,113.89,113.38,113.7,11279.0,101.2721,101.7097,101.2542,101.54,11279.0
2020-03-11 13:30:00,113.68,113.88,113.4,113.41,9098.0,101.5222,101.7008,101.2721,101.281,9098.0
2020-03-11 13:35:00,113.46,113.57,113.28,113.49,9316.0,101.3257,101.4239,101.1649,101.3525,9316.0
2020-03-11 13:40:00,113.35,113.36,112.76,112.77,20671.0,101.2275,101.2364,100.7006,100.7095,20671.0
2020-03-11 13:45:00,112.69,113.29,112.69,113.19,25018.0,100.638,101.1739,100.638,101.0846,25018.0
2020-03-11 13:50:00,113.16,113.19,112.9,113.01,11518.0,101.0578,101.0846,100.8256,100.9238,11518.0
2020-03-11 13:55:00,112.98,113.42,112.94,113.11,13418.0,100.897,101.29,100.8613,101.0131,13418.0
2020-03-11 14:00:00,113.11,113.18,112.66,112.73,14443.0,101.0131,101.0756,100.6112,100.6738,14443.0
2020-03-11 14:05:00,112.71,113.08,112.57,112.69,15746.0,100.6559,100.9863,100.5309,100.638,15746.0
2020-03-11 14:10:00,112.64,112.75,112.51,112.56,6908.0,100.5934,100.6916,100.4773,100.5219,6908.0
2020-03-11 14:15:00,112.52,112.78,112.3,112.3,12865.0,100.4862,100.7184,100.2897,100.2897,12865.0
2020-03-11 14:20:00,112.28,112.5,112.06,112.23,14200.0,100.2719,100.4684,100.0754,100.2272,14200.0
2020-03-11 14:25:00,112.23,112.4,112.09,112.2,19007.0,100.2272,100.3791,100.1022,100.2004,19007.0
2020-03-11 14:30:00,112.19,112.67,112.1,112.16,23353.0,100.1915,100.6202,100.1111,100.1647,23353.0
2020-03-11 14:35:00,112.19,112.48,112.04,112.33,15317.0,100.1915,100.4505,100.0576,100.3165,15317.0
2020-03-11 14:40:00,112.43,112.88,112.39,112.66,51203.0,100.4058,100.8077,100.3701,100.6112,51203.0
2020-03-11 14:45:00,112.64,113.02,112.54,112.56,12901.0,100.5934,100.9327,100.5041,100.5219,12901.0
2020-03-11 14:50:00,112.72,112.93,112.42,112.71,31364.0,100.6648,100.8524,100.3969,100.6559,31364.0
2020-03-11 14:55:00,112.78,112.96,112.61,112.62,12916.0,100.7184,100.8792,100.5666,100.5755,12916.0
2020-03-11 15:00:00,112.61,112.91,112.24,112.25,20706.0,100.5666,100.8345,100.2362,100.2451,20706.0
2020-03-11 15:05:00,112.32,112.36,111.51,111.55,41601.0,100.3076,100.3433,99.5842,99.62,41601.0
2020-03-11 15:10:00,111.64,111.87,111.19,111.47,30306.0,99.7003,99.9057,99.2985,99.5485,30306.0
2020-03-11 15:15:00,111.44,112.07,111.39,111.78,72495.0,99.5217,100.0843,99.4771,99.8254,72495.0
2020-03-11 15:20:00,111.75,111.84,111.27,111.34,21172.0,99.7986,99.8789,99.3699,99.4324,21172.0
2020-03-11 15:25:00,111.4,112.34,111.4,112.25,27540.0,99.486,100.3255,99.486,100.2451,27540.0
2020-03-11 15:30:00,112.26,113.32,112.04,113.04,48939.0,100.254,101.2007,100.0576,100.9506,48939.0
2020-03-11 15:35:00,113.03,113.7,112.87,113.4,50494.0,100.9417,101.54,100.7988,101.2721,50494.0
2020-03-11 15:40:00,113.36,113.57,112.74,112.92,34572.0,101.2364,101.4239,100.6827,100.8434,34572.0
2020-03-11 15:45:00,113.01,113.38,112.65,113.12,36310.0,100.9238,101.2542,100.6023,101.0221,36310.0
2020-03-11 15:50:00,113.02,113.42,111.94,112.87,56442.0,100.9327,101.29,99.9682,100.7988,56442.0
2020-03-11 15:55:00,112.95,113.26,112.47,112.59,123968.0,100.8702,101.1471,100.4416,100.5487,123968.0
2020-03-12 09:30:00,105.61,106.88,105.17,105.91,70130.0,94.3152,95.4494,93.9223,94.5831,70130.0
2020-03-12 09:35:00,105.66,105.88,105.58,105.59,3740.0,94.3599,94.5564,94.2884,94.2974,3740.0
2020-03-12 09:40:00,105.59,105.59,105.59,105.59,0.0,94.2974,94.2974,94.2974,94.2974,0.0
2020-03-12 09:45:00,105.59,105.59,105.59,105.59,0.0,94.2974,94.2974,94.2974,94.2974,0.0
2020-03-12 09:50:00,103.0,104.65,101.22,101.89,51148.0,91.9844,93.4579,90.3947,90.9931,51148.0
2020-03-12 09:55:00,101.84,104.56,101.84,104.56,23374.0,90.9484,93.3775,90.9484,93.3775,23374.0
2020-03-12 10:00:00,104.41,104.59,103.19,103.19,51704.0,93.2436,93.4043,92.154,92.154,51704.0
2020-03-12 10:05:00,103.17,103.57,102.91,103.44,32820.0,92.1362,92.4934,91.904,92.3773,32820.0
2020-03-12 10:10:00,103.56,104.99,103.38,104.7,41361.0,92.4845,93.7615,92.3237,93.5026,41361.0
2020-03-12 10:15:00,104.79,105.18,104.34,104.47,30267.0,93.5829,93.9312,93.1811,93.2972,30267.0
2020-03-12 10:20:00,104.5,105.08,104.34,104.6,18134.0,93.3239,93.8419,93.1811,93.4132,18134.0
2020-03-12 10:25:00,104.58,105.03,104.36,104.56,43118.0,93.3954,93.7973,93.1989,93.3775,43118.0
2020-03-12 10:30:00,104.49,105.27,104.24,105.21,26611.0,93.315,94.0116,93.0917,93.958,26611.0
2020-03-12 10:35:00,105.29,105.72,104.98,105.34,23145.0,94.0295,94.4135,93.7526,94.0741,23145.0
2020-03-12 10:40:00,105.32,105.73,105.15,105.42,27822.0,94.0562,94.4224,93.9044,94.1456,27822.0
2020-03-12 10:45:00,105.37,105.89,105.26,105.66,30743.0,94.1009,94.5653,94.0027,94.3599,30743.0
2020-03-12 10:50:00,105.63,105.98,105.51,105.8,25425.0,94.3331,94.6457,94.2259,94.4849,25425.0
2020-03-12 10:55:00,105.74,105.74,105.34,105.58,17838.0,94.4313,94.4313,94.0741,94.2884,17838.0
2020-03-12 11:00:00,105.46,105.46,104.37,104.56,19264.0,94.1813,94.1813,93.2078,93.3775,19264.0
2020-03-12 11:05:00,104.56,104.56,103.73,103.74,26738.0,93.3775,93.3775,92.6363,92.6452,26738.0
2020-03-12 11:10:00,103.72,103.75,103.35,103.51,23780.0,92.6274,92.6542,92.2969,92.4398,23780.0
2020-03-12 11:15:00,103.43,104.04,103.43,103.96,62042.0,92.3684,92.9131,92.3684,92.8417,62042.0
2020-03-12 11:20:00,104.0,104.42,103.79,104.31,29050.0,92.8774,93.2525,92.6899,93.1543,29050.0
2020-03-12 11:25:00,104.29,104.64,104.07,104.43,33844.0,93.1364,93.449,92.9399,93.2614,33844.0
2020-03-12 11:30:00,104.38,104.89,104.18,104.18,21661.0,93.2168,93.6722,93.0382,93.0382,21661.0
2020-03-12 11:35:00,104.33,104.56,104.06,104.14,21763.0,93.1721,93.3775,92.931,93.0024,21763.0
2020-03-12 11:40:00,104.1,104.39,104.0,104.33,21870.0,92.9667,93.2257,92.8774,93.1721,21870.0
2020-03-12 11:45:00,104.36,104.36,103.96,103.96,19460.0,93.1989,93.1989,92.8417,92.8417,19460.0
2020-03-12 11:50:00,103.96,104.04,103.3,103.7,29191.0,92.8417,92.9131,92.2523,92.6095,29191.0
2020-03-12 11:55:00,103.68,104.07,103.67,104.04,18646.0,92.5916,92.9399,92.5827,92.9131,18646.0
2020-03-12 12:00:00,103.94,104.21,103.75,103.81,17063.0,92.8238,93.065,92.6542,92.7077,17063.0
2020-03-12 12:05:00,103.8,103.94,103.4,103.4,12826.0,92.6988,92.8238,92.3416,92.3416,12826.0
2020-03-12 12:10:00,103.39,103.52,103.13,103.32,18036.0,92.3327,92.4488,92.1005,92.2701,18036.0
2020-03-12 12:15:00,103.26,103.91,103.18,103.65,27823.0,92.2166,92.797,92.1451,92.5648,27823.0
2020-03-12 12:20:00,103.8,104.71,103.69,104.71,15307.0,92.6988,93.5115,92.6006,93.5115,15307.0
2020-03-12 12:25:00,104.64,105.19,104.33,104.77,24307.0,93.449,93.9401,93.1721,93.5651,24307.0
2020-03-12 12:30:00,104.78,104.82,104.06,104.07,25291.0,93.574,93.6097,92.931,92.9399,25291.0
2020-03-12 12:35:00,104.02,104.56,103.73,104.48,34634.0,92.8953,93.3775,92.6363,93.3061,34634.0
2020-03-12 12:40:00,104.45,104.45,103.85,104.01,36960.0,93.2793,93.2793,92.7435,92.8863,36960.0
2020-03-12 12:45:00,104.01,104.44,103.96,104.01,31344.0,92.8863,93.2704,92.8417,92.8863,31344.0
2020-03-12 12:50:00,103.97,106.87,103.97,106.34,24713.0,92.8506,95.4405,92.8506,94.9672,24713.0
2020-03-12 12:55:00,106.33,108.88,105.99,108.01,25899.0,94.9582,97.2355,94.6546,96.4586,25899.0
2020-03-12 13:00:00,108.03,110.3,107.17,110.05,34564.0,96.4764,98.5036,95.7084,98.2804,34564.0
2020-03-12 13:05:00,110.15,110.66,108.76,109.24,20922.0,98.3697,98.8251,97.1283,97.557,20922.0
2020-03-12 13:10:00,109.44,109.44,107.08,107.41,17796.0,97.7356,97.7356,95.628,95.9227,17796.0
2020-03-12 13:15:00,107.55,107.89,106.78,107.16,21544.0,96.0478,96.3514,95.3601,95.6995,21544.0
2020-03-12 13:20:00,107.13,107.42,106.88,107.0,20753.0,95.6727,95.9317,95.4494,95.5566,20753.0
2020-03-12 13:25:00,106.87,107.16,106.69,107.09,18030.0,95.4405,95.6995,95.2797,95.6369,18030.0
2020-03-12 13:30:00,106.94,107.66,106.56,106.56,15793.0,95.503,96.146,95.1636,95.1636,15793.0
2020-03-12 13:35:00,106.55,106.55,105.22,105.22,21365.0,95.1547,95.1547,93.9669,93.9669,21365.0
2020-03-12 13:40:00,105.02,105.53,104.93,105.2,19435.0,93.7883,94.2438,93.708,93.9491,19435.0
2020-03-12 13:45:00,105.21,106.44,105.07,106.16,13071.0,93.958,95.0565,93.833,94.8064,13071.0
2020-03-12 13:50:00,106.39,107.06,106.02,106.05,8864.0,95.0118,95.6102,94.6814,94.7082,8864.0
2020-03-12 13:55:00,106.11,106.83,105.93,106.83,17965.0,94.7618,95.4048,94.601,95.4048,17965.0
2020-03-12 14:00:00,106.67,107.18,105.72,106.13,17811.0,95.2619,95.7173,94.4135,94.7796,17811.0
2020-03-12 14:05:00,106.13,106.74,106.07,106.4,17357.0,94.7796,95.3244,94.726,95.0207,17357.0
2020-03-12 14:10:00,106.29,106.35,105.58,105.8,19072.0,94.9225,94.9761,94.2884,94.4849,19072.0
2020-03-12 14:15:00,105.69,105.78,105.28,105.28,15177.0,94.3867,94.467,94.0205,94.0205,15177.0
2020-03-12 14:20:00,105.38,105.53,105.06,105.09,19808.0,94.1098,94.2438,93.8241,93.8508,19808.0
2020-03-12 14:25:00,105.09,105.63,104.89,105.39,37540.0,93.8508,94.3331,93.6722,94.1188,37540.0
2020-03-12 14:30:00,105.26,105.43,105.01,105.13,20028.0,94.0027,94.1545,93.7794,93.8866,20028.0
2020-03-12 14:35:00,105.12,105.2,104.8,104.89,25257.0,93.8776,93.9491,93.5919,93.6722,25257.0
2020-03-12 14:40:00,104.81,105.52,104.81,105.18,23534.0,93.6008,94.2349,93.6008,93.9312,23534.0
2020-03-12 14:45:00,105.23,106.08,104.91,106.04,28496.0,93.9759,94.735,93.6901,94.6992,28496.0
2020-03-12 14:50:00,106.01,106.32,105.46,105.47,39344.0,94.6725,94.9493,94.1813,94.1902,39344.0
2020-03-12 14:55:00,105.48,105.55,104.69,104.78,18021.0,94.1991,94.2616,93.4936,93.574,18021.0
2020-03-12 15:00:00,104.84,104.95,104.55,104.55,41313.0,93.6276,93.7258,93.3686,93.3686,41313.0
2020-03-12 15:05:00,104.54,104.9,104.08,104.73,42438.0,93.3597,93.6812,92.9489,93.5293,42438.0
2020-03-12 15:10:00,104.73,105.31,104.5,104.5,31380.0,93.5293,94.0473,93.3239,93.3239,31380.0
2020-03-12 15:15:00,104.54,104.54,104.06,104.14,27883.0,93.3597,93.3597,92.931,93.0024,27883.0
2020-03-12 15:20:00,104.17,104.33,103.88,104.11,32891.0,93.0292,93.1721,92.7703,92.9757,32891.0
2020-03-12 15:25:00,104.15,104.36,104.14,104.16,38821.0,93.0114,93.1989,93.0024,93.0203,38821.0
2020-03-12 15:30:00,104.15,104.5,103.79,103.8,49010.0,93.0114,93.3239,92.6899,92.6988,49010.0
2020-03-12 15:35:00,103.79,104.04,103.35,103.7,43879.0,92.6899,92.9131,92.2969,92.6095,43879.0
2020-03-12 15:40:00,103.72,104.11,103.51,103.65,83442.0,92.6274,92.9757,92.4398,92.5648,83442.0
2020-03-12 15:45:00,103.75,104.33,103.52,104.33,42486.0,92.6542,93.1721,92.4488,93.1721,42486.0
2020-03-12 15:50:00,104.45,104.96,103.78,104.02,86458.0,93.2793,93.7347,92.6809,92.8953,86458.0
2020-03-12 15:55:00,104.17,104.17,101.5,102.18,235049.0,93.0292,93.0292,90.6448,91.2521,235049.0
2020-03-13 09:30:00,107.51,107.55,105.31,105.53,128316.0,96.012,96.0478,94.0473,94.2438,128316.0
2020-03-13 09:35:00,105.7,106.31,105.16,105.16,29309.0,94.3956,94.9404,93.9134,93.9134,29309.0
2020-03-13 09:40:00,105.15,105.15,104.09,105.04,29173.0,93.9044,93.9044,92.9578,93.8062,29173.0
2020-03-13 09:45:00,105.15,106.2,105.15,105.63,26259.0,93.9044,94.8421,93.9044,94.3331,26259.0
2020-03-13 09:50:00,105.62,105.62,104.18,104.18,29556.0,94.3242,94.3242,93.0382,93.0382,29556.0
2020-03-13 09:55:00,104.18,104.51,103.2,103.37,25007.0,93.0382,93.3329,92.163,92.3148,25007.0
2020-03-13 10:00:00,103.41,103.98,103.36,103.66,35882.0,92.3505,92.8596,92.3059,92.5738,35882.0
2020-03-13 10:05:00,103.96,103.96,102.33,102.38,42159.0,92.8417,92.8417,91.386,91.4307,42159.0
2020-03-13 10:10:00,102.34,102.38,101.57,101.66,61347.0,91.3949,91.4307,90.7073,90.7877,61347.0
2020-03-13 10:15:00,101.62,102.93,101.37,102.73,34073.0,90.752,91.9219,90.5287,91.7432,34073.0
2020-03-13 10:20:00,102.97,103.12,102.46,102.46,30334.0,91.9576,92.0915,91.5021,91.5021,30334.0
2020-03-13 10:25:00,102.48,102.8,101.02,101.16,46904.0,91.52,91.8058,90.2161,90.3411,46904.0
2020-03-13 10:30:00,101.26,101.26,100.64,100.67,49341.0,90.4305,90.4305,89.8768,89.9036,49341.0
2020-03-13 10:35:00,100.74,101.4,100.46,101.25,40060.0,89.9661,90.5555,89.716,90.4215,40060.0
2020-03-13 10:40:00,101.44,101.44,100.74,101.01,24543.0,90.5912,90.5912,89.9661,90.2072,24543.0
2020-03-13 10:45:00,101.04,101.15,100.71,100.85,15211.0,90.234,90.3322,89.9393,90.0643,15211.0
2020-03-13 10:50:00,100.83,101.23,100.83,101.02,16704.0,90.0464,90.4037,90.0464,90.2161,16704.0
2020-03-13 10:55:00,101.03,101.09,100.43,100.81,24539.0,90.2251,90.2786,89.6892,90.0286,24539.0
2020-03-13 11:00:00,100.91,102.0,100.91,101.7,23134.0,90.1179,91.0913,90.1179,90.8234,23134.0
2020-03-13 11:05:00,101.69,101.83,101.41,101.83,13056.0,90.8145,90.9395,90.5644,90.9395,13056.0
2020-03-13 11:10:00,101.7,102.05,101.3,101.86,22000.0,90.8234,91.136,90.4662,90.9663,22000.0
2020-03-13 11:15:00,101.88,101.95,101.1,101.45,17816.0,90.9841,91.0467,90.2876,90.6001,17816.0
2020-03-13 11:20:00,101.43,101.9,100.92,100.93,21265.0,90.5823,91.002,90.1268,90.1357,21265.0
2020-03-13 11:25:00,100.97,101.06,99.93,99.99,15680.0,90.1715,90.2518,89.2427,89.2963,15680.0
2020-03-13 11:30:00,99.99,100.24,99.19,99.2,16561.0,89.2963,89.5195,88.5818,88.5908,16561.0
2020-03-13 11:35:00,99.23,100.61,99.23,99.71,33500.0,88.6176,89.85,88.6176,89.0462,33500.0
2020-03-13 11:40:00,99.72,100.12,99.39,99.47,13246.0,89.0552,89.4124,88.7604,88.8319,13246.0
2020-03-13 11:45:00,99.54,99.7,99.22,99.28,12539.0,88.8944,89.0373,88.6086,88.6622,12539.0
2020-03-13 11:50:00,99.3,100.11,99.3,100.05,17015.0,88.6801,89.4034,88.6801,89.3499,17015.0
2020-03-13 11:55:00,100.13,101.0,100.13,100.97,11949.0,89.4213,90.1983,89.4213,90.1715,11949.0
2020-03-13 12:00:00,101.01,101.1,99.99,100.21,14298.0,90.2072,90.2876,89.2963,89.4927,14298.0
2020-03-13 12:05:00,100.2,101.11,99.9,101.11,15574.0,89.4838,90.2965,89.2159,90.2965,15574.0
2020-03-13 12:10:00,100.9,101.42,100.84,101.35,18806.0,90.109,90.5733,90.0554,90.5108,18806.0
2020-03-13 12:15:00,101.34,101.89,101.11,101.79,9577.0,90.5019,90.9931,90.2965,90.9038,9577.0
2020-03-13 12:20:00,101.84,102.16,101.55,101.61,10902.0,90.9484,91.2342,90.6894,90.743,10902.0
2020-03-13 12:25:00,101.53,101.91,101.43,101.47,6900.0,90.6716,91.0109,90.5823,90.618,6900.0
2020-03-13 12:30:00,101.43,102.72,101.43,102.42,15850.0,90.5823,91.7343,90.5823,91.4664,15850.0
2020-03-13 12:35:00,102.3,102.32,101.9,102.05,11217.0,91.3592,91.3771,91.002,91.136,11217.0
2020-03-13 12:40:00,102.18,102.44,102.09,102.22,12092.0,91.2521,91.4843,91.1717,91.2878,12092.0
2020-03-13 12:45:00,102.34,102.41,101.87,101.99,21237.0,91.3949,91.4575,90.9752,91.0824,21237.0
2020-03-13 12:50:00,102.08,102.32,101.79,101.93,18286.0,91.1628,91.3771,90.9038,91.0288,18286.0
2020-03-13 12:55:00,101.85,102.17,101.54,101.63,11546.0,90.9574,91.2431,90.6805,90.7609,11546.0
2020-03-13 13:00:00,101.62,101.96,101.19,101.19,13610.0,90.752,91.0556,90.3679,90.3679,13610.0
2020-03-13 13:05:00,101.23,101.24,100.87,100.93,14752.0,90.4037,90.4126,90.0822,90.1357,14752.0
2020-03-13 13:10:00,100.92,101.56,100.81,101.54,20654.0,90.1268,90.6984,90.0286,90.6805,20654.0
2020-03-13 13:15:00,101.62,101.78,101.22,101.7,10563.0,90.752,90.8948,90.3947,90.8234,10563.0
2020-03-13 13:20:00,101.77,102.27,101.67,102.02,10271.0,90.8859,91.3324,90.7966,91.1092,10271.0
2020-03-13 13:25:00,102.24,102.45,102.11,102.39,15361.0,91.3056,91.4932,91.1895,91.4396,15361.0
2020-03-13 13:30:00,102.28,102.85,102.28,102.34,14274.0,91.3414,91.8504,91.3414,91.3949,14274.0
2020-03-13 13:35:00,102.34,102.34,101.73,101.92,13316.0,91.3949,91.3949,90.8502,91.0199,13316.0
2020-03-13 13:40:00,102.03,102.41,101.97,102.09,14513.0,91.1181,91.4575,91.0645,91.1717,14513.0
2020-03-13 13:45:00,102.27,102.54,102.23,102.38,10640.0,91.3324,91.5736,91.2967,91.4307,10640.0
2020-03-13 13:50:00,102.45,102.55,102.2,102.42,16945.0,91.4932,91.5825,91.2699,91.4664,16945.0
2020-03-13 13:55:00,102.32,102.38,102.09,102.19,11746.0,91.3771,91.4307,91.1717,91.261,11746.0
2020-03-13 14:00:00,102.16,102.16,101.16,101.48,16792.0,91.2342,91.2342,90.3411,90.6269,16792.0
2020-03-13 14:05:00,101.61,101.81,100.68,101.02,20840.0,90.743,90.9216,89.9125,90.2161,20840.0
2020-03-13 14:10:00,101.02,101.32,100.86,101.22,37608.0,90.2161,90.484,90.0732,90.3947,37608.0
2020-03-13 14:15:00,101.23,101.67,101.22,101.32,20343.0,90.4037,90.7966,90.3947,90.484,20343.0
2020-03-13 14:20:00,101.32,101.55,101.04,101.55,14319.0,90.484,90.6894,90.234,90.6894,14319.0
2020-03-13 14:25:00,101.59,101.59,101.12,101.18,18957.0,90.7252,90.7252,90.3054,90.359,18957.0
2020-03-13 14:30:00,101.19,101.28,100.78,101.19,29119.0,90.3679,90.4483,90.0018,90.3679,29119.0
2020-03-13 14:35:00,101.23,101.34,100.96,101.09,26110.0,90.4037,90.5019,90.1625,90.2786,26110.0
2020-03-13 14:40:00,101.11,102.26,100.96,102.26,27347.0,90.2965,91.3235,90.1625,91.3235,27347.0
2020-03-13 14:45:00,102.2,102.2,101.6,101.87,41089.0,91.2699,91.2699,90.7341,90.9752,41089.0
2020-03-13 14:50:00,101.75,101.97,101.6,101.97,19396.0,90.868,91.0645,90.7341,91.0645,19396.0
2020-03-13 14:55:00,101.91,102.17,101.9,102.09,17545.0,91.0109,91.2431,91.002,91.1717,17545.0
2020-03-13 15:00:00,102.09,102.71,102.01,102.55,27998.0,91.1717,91.7254,91.1002,91.5825,27998.0
2020-03-13 15:05:00,102.58,102.83,102.46,102.56,31082.0,91.6093,91.8325,91.5021,91.5914,31082.0
2020-03-13 15:10:00,102.58,102.64,101.95,102.28,31682.0,91.6093,91.6629,91.0467,91.3414,31682.0
2020-03-13 15:15:00,102.32,102.51,101.89,102.33,26386.0,91.3771,91.5468,90.9931,91.386,26386.0
2020-03-13 15:20:00,102.32,102.5,102.17,102.3,29093.0,91.3771,91.5378,91.2431,91.3592,29093.0
2020-03-13 15:25:00,102.31,102.63,102.26,102.45,32303.0,91.3682,91.6539,91.3235,91.4932,32303.0
2020-03-13 15:30:00,102.5,102.67,100.99,101.38,68199.0,91.5378,91.6897,90.1893,90.5376,68199.0
2020-03-13 15:35:00,101.31,102.73,101.29,102.24,50609.0,90.4751,91.7432,90.4572,91.3056,50609.0
2020-03-13 15:40:00,102.33,102.95,101.9,102.67,60372.0,91.386,91.9397,91.002,91.6897,60372.0
2020-03-13 15:45:00,102.71,104.2,102.7,103.98,58353.0,91.7254,93.056,91.7164,92.8596,58353.0
2020-03-13 15:50:00,104.2,105.41,104.05,105.41,62874.0,93.056,94.1366,92.9221,94.1366,62874.0
2020-03-13 15:55:00,105.37,107.49,104.68,107.44,232823.0,94.1009,95.9942,93.4847,95.9495,232823.0
2020-03-16 09:30:00,96.66,96.66,96.66,96.66,100.0,86.3224,86.3224,86.3224,86.3224,100.0
2020-03-16 09:35:00,96.66,96.66,96.66,96.66,0.0,86.3224,86.3224,86.3224,86.3224,0.0
2020-03-16 09:40:00,96.66,96.66,96.66,96.66,0.0,86.3224,86.3224,86.3224,86.3224,0.0
2020-03-16 09:45:00,97.85,97.94,96.15,96.97,76726.0,87.3851,87.4655,85.867,86.5993,76726.0
2020-03-16 09:50:00,97.01,98.48,96.46,96.59,55873.0,86.635,87.9478,86.1438,86.2599,55873.0
2020-03-16 09:55:00,97.23,98.21,96.81,96.97,57835.0,86.8315,87.7066,86.4564,86.5993,57835.0
2020-03-16 10:00:00,96.88,96.89,94.51,94.65,49663.0,86.5189,86.5278,84.4024,84.5274,49663.0
2020-03-16 10:05:00,94.66,96.78,94.65,96.76,40907.0,84.5363,86.4296,84.5274,86.4117,40907.0
2020-03-16 10:10:00,96.71,96.83,95.21,95.35,53956.0,86.3671,86.4742,85.0275,85.1525,53956.0
2020-03-16 10:15:00,95.32,95.35,94.48,94.9,113482.0,85.1257,85.1525,84.3756,84.7506,113482.0
2020-03-16 10:20:00,94.9,95.57,94.81,95.1,66139.0,84.7506,85.349,84.6703,84.9293,66139.0
2020-03-16 10:25:00,95.18,95.28,93.48,93.77,37844.0,85.0007,85.09,83.4825,83.7415,37844.0
2020-03-16 10:30:00,93.77,94.96,93.72,94.83,62273.0,83.7415,84.8042,83.6968,84.6881,62273.0
2020-03-16 10:35:00,94.94,95.11,93.27,95.0,64051.0,84.7864,84.9382,83.295,84.8399,64051.0
2020-03-16 10:40:00,95.15,95.17,94.29,94.92,42082.0,84.9739,84.9918,84.2059,84.7685,42082.0
2020-03-16 10:45:00,95.03,96.02,94.83,94.83,31933.0,84.8667,85.7509,84.6881,84.6881,31933.0
2020-03-16 10:50:00,94.86,94.94,94.34,94.57,33192.0,84.7149,84.7864,84.2505,84.4559,33192.0
2020-03-16 10:55:00,94.58,94.75,93.35,93.67,46240.0,84.4649,84.6167,83.3664,83.6522,46240.0
2020-03-16 11:00:00,93.74,93.86,93.02,93.02,39448.0,83.7147,83.8219,83.0717,83.0717,39448.0
2020-03-16 11:05:00,93.0,93.53,92.72,93.32,37691.0,83.0538,83.5272,82.8038,83.3396,37691.0
2020-03-16 11:10:00,93.49,94.2,93.42,93.43,55143.0,83.4914,84.1255,83.4289,83.4379,55143.0
2020-03-16 11:15:00,93.52,94.17,93.42,94.02,50369.0,83.5182,84.0987,83.4289,83.9648,50369.0
2020-03-16 11:20:00,94.06,94.21,93.52,94.17,32164.0,84.0005,84.1344,83.5182,84.0987,32164.0
2020-03-16 11:25:00,94.23,94.23,93.79,93.93,26950.0,84.1523,84.1523,83.7594,83.8844,26950.0
2020-03-16 11:30:00,93.95,94.26,92.72,92.76,23775.0,83.9022,84.1791,82.8038,82.8395,23775.0
2020-03-16 11:35:00,92.63,93.68,92.61,93.22,19243.0,82.7234,83.6611,82.7056,83.2503,19243.0
2020-03-16 11:40:00,93.2,93.38,92.22,92.37,28339.0,83.2325,83.3932,82.3573,82.4912,28339.0
2020-03-16 11:45:00,92.33,92.47,91.9,92.47,27692.0,82.4555,82.5805,82.0715,82.5805,27692.0
2020-03-16 11:50:00,92.44,92.56,91.5,91.5,21761.0,82.5537,82.6609,81.7143,81.7143,21761.0
2020-03-16 11:55:00,91.56,92.29,91.29,92.29,33970.0,81.7678,82.4198,81.5267,82.4198,33970.0
2020-03-16 12:00:00,92.36,92.36,91.64,91.97,53890.0,82.4823,82.4823,81.8393,82.134,53890.0
2020-03-16 12:05:00,92.06,92.3,91.82,92.01,28183.0,82.2144,82.4287,82.0,82.1697,28183.0
2020-03-16 12:10:00,91.99,92.3,91.69,91.75,24676.0,82.1519,82.4287,81.8839,81.9375,24676.0
2020-03-16 12:15:00,91.77,91.79,91.06,91.13,30472.0,81.9554,81.9733,81.3213,81.3838,30472.0
2020-03-16 12:20:00,91.11,91.21,90.86,90.98,25389.0,81.366,81.4553,81.1427,81.2499,25389.0
2020-03-16 12:25:00,90.98,92.42,90.87,92.31,50156.0,81.2499,82.5359,81.1516,82.4376,50156.0
2020-03-16 12:30:00,92.36,92.69,92.3,92.55,23798.0,82.4823,82.777,82.4287,82.652,23798.0
2020-03-16 12:35:00,92.48,93.21,92.48,92.92,12145.0,82.5895,83.2414,82.5895,82.9824,12145.0
2020-03-16 12:40:00,92.92,93.02,92.58,92.85,14430.0,82.9824,83.0717,82.6788,82.9199,14430.0
2020-03-16 12:45:00,92.8,93.06,92.3,92.31,8423.0,82.8752,83.1074,82.4287,82.4376,8423.0
2020-03-16 12:50:00,92.27,92.29,91.91,92.01,59263.0,82.4019,82.4198,82.0804,82.1697,59263.0
2020-03-16 12:55:00,91.98,92.97,91.93,92.83,27587.0,82.1429,83.0271,82.0983,82.902,27587.0
2020-03-16 13:00:00,92.78,93.37,92.73,93.3,10926.0,82.8574,83.3843,82.8127,83.3218,10926.0
2020-03-16 13:05:00,93.24,93.25,92.63,92.97,11485.0,83.2682,83.2771,82.7234,83.0271,11485.0
2020-03-16 13:10:00,92.86,94.2,92.86,93.64,17438.0,82.9288,84.1255,82.9288,83.6254,17438.0
2020-03-16 13:15:00,93.7,93.7,92.98,93.02,15137.0,83.679,83.679,83.036,83.0717,15137.0
2020-03-16 13:20:00,93.03,93.35,92.7,93.25,18184.0,83.0806,83.3664,82.7859,83.2771,18184.0
2020-03-16 13:25:00,93.2,93.21,92.77,92.78,30056.0,83.2325,83.2414,82.8484,82.8574,30056.0
2020-03-16 13:30:00,92.75,92.75,91.97,92.23,18300.0,82.8306,82.8306,82.134,82.3662,18300.0
2020-03-16 13:35:00,92.17,92.58,91.93,92.18,36098.0,82.3126,82.6788,82.0983,82.3215,36098.0
2020-03-16 13:40:00,92.17,92.17,91.7,91.97,20287.0,82.3126,82.3126,81.8929,82.134,20287.0
2020-03-16 13:45:00,92.02,92.39,91.91,91.99,27971.0,82.1787,82.5091,82.0804,82.1519,27971.0
2020-03-16 13:50:00,91.92,92.04,90.9,90.97,33437.0,82.0893,82.1965,81.1784,81.2409,33437.0
2020-03-16 13:55:00,90.93,91.53,90.87,90.87,23504.0,81.2052,81.7411,81.1516,81.1516,23504.0
2020-03-16 14:00:00,90.84,90.84,89.95,90.18,31384.0,81.1249,81.1249,80.33,80.5354,31384.0
2020-03-16 14:05:00,90.32,90.82,89.8,90.14,29538.0,80.6605,81.107,80.1961,80.4997,29538.0
2020-03-16 14:10:00,90.04,90.86,90.02,90.76,40348.0,80.4104,81.1427,80.3925,81.0534,40348.0
2020-03-16 14:15:00,90.69,91.09,90.68,91.0,89626.0,80.9909,81.3481,80.982,81.2677,89626.0
2020-03-16 14:20:00,90.99,91.14,90.54,90.56,54470.0,81.2588,81.3928,80.8569,80.8748,54470.0
2020-03-16 14:25:00,90.57,91.14,90.47,91.09,35203.0,80.8837,81.3928,80.7944,81.3481,35203.0
2020-03-16 14:30:00,91.13,92.68,91.09,92.64,34113.0,81.3838,82.7681,81.3481,82.7323,34113.0
2020-03-16 14:35:00,92.78,93.19,91.66,91.92,49724.0,82.8574,83.2235,81.8572,82.0893,49724.0
2020-03-16 14:40:00,91.9,91.92,91.45,91.8,24240.0,82.0715,82.0893,81.6696,81.9822,24240.0
2020-03-16 14:45:00,91.79,92.04,91.26,91.29,12523.0,81.9733,82.1965,81.4999,81.5267,12523.0
2020-03-16 14:50:00,91.38,91.49,91.13,91.25,41611.0,81.6071,81.7053,81.3838,81.491,41611.0
2020-03-16 14:55:00,91.25,91.54,90.85,91.24,55546.0,81.491,81.75,81.1338,81.4821,55546.0
2020-03-16 15:00:00,91.22,91.42,89.52,89.6,51273.0,81.4642,81.6428,79.946,80.0175,51273.0
2020-03-16 15:05:00,89.61,89.92,89.24,89.25,28570.0,80.0264,80.3032,79.696,79.7049,28570.0
2020-03-16 15:10:00,89.25,89.32,88.56,88.66,30720.0,79.7049,79.7674,79.0887,79.178,30720.0
2020-03-16 15:15:00,88.69,89.22,88.62,88.73,36858.0,79.2048,79.6781,79.1423,79.2405,36858.0
2020-03-16 15:20:00,88.71,88.82,87.66,87.82,49749.0,79.2227,79.3209,78.2849,78.4278,49749.0
2020-03-16 15:25:00,87.89,88.27,87.39,87.4,35381.0,78.4903,78.8297,78.0438,78.0528,35381.0
2020-03-16 15:30:00,87.4,87.59,86.71,87.15,68297.0,78.0528,78.2224,77.4365,77.8295,68297.0
2020-03-16 15:35:00,87.12,87.43,86.86,86.99,56273.0,77.8027,78.0795,77.5705,77.6866,56273.0
2020-03-16 15:40:00,86.99,88.05,86.66,88.05,109238.0,77.6866,78.6332,77.3919,78.6332,109238.0
2020-03-16 15:45:00,88.03,88.03,87.1,87.11,122306.0,78.6154,78.6154,77.7848,77.7938,122306.0
2020-03-16 15:50:00,87.08,87.22,86.37,86.45,121924.0,77.767,77.892,77.1329,77.2044,121924.0
2020-03-16 15:55:00,86.45,86.46,84.86,85.09,324250.0,77.2044,77.2133,75.7844,75.9898,324250.0
2020-03-17 09:30:00,87.11,87.11,85.1,85.76,83108.0,77.7938,77.7938,75.9987,76.5881,83108.0
2020-03-17 09:35:00,85.81,85.81,83.78,83.78,41608.0,76.6328,76.6328,74.8199,74.8199,41608.0
2020-03-17 09:40:00,83.74,84.26,83.55,83.76,42513.0,74.7842,75.2486,74.6145,74.802,42513.0
2020-03-17 09:45:00,83.89,85.74,83.87,84.86,51326.0,74.9181,76.5703,74.9003,75.7844,51326.0
2020-03-17 09:50:00,84.74,84.9,83.89,83.97,52793.0,75.6772,75.8201,74.9181,74.9896,52793.0
2020-03-17 09:55:00,83.9,84.16,83.34,83.53,96628.0,74.9271,75.1593,74.427,74.5966,96628.0
2020-03-17 10:00:00,83.58,84.0,83.26,83.72,62601.0,74.6413,75.0164,74.3555,74.7663,62601.0
2020-03-17 10:05:00,83.74,83.97,82.69,82.81,57744.0,74.7842,74.9896,73.8465,73.9536,57744.0
2020-03-17 10:10:00,82.75,83.42,82.59,82.76,61130.0,73.9001,74.4984,73.7572,73.909,61130.0
2020-03-17 10:15:00,82.77,82.96,81.87,82.07,56319.0,73.9179,74.0876,73.1142,73.2928,56319.0
2020-03-17 10:20:00,82.09,82.14,80.86,80.86,56736.0,73.3106,73.3553,72.2122,72.2122,56736.0
2020-03-17 10:25:00,80.83,81.31,80.67,81.19,47252.0,72.1854,72.6141,72.0425,72.5069,47252.0
2020-03-17 10:30:00,81.26,81.34,80.56,80.76,49434.0,72.5694,72.6409,71.9443,72.1229,49434.0
2020-03-17 10:35:00,80.76,81.43,80.4,81.43,51719.0,72.1229,72.7212,71.8014,72.7212,51719.0
2020-03-17 10:40:00,81.47,82.93,81.47,82.83,43729.0,72.757,74.0608,72.757,73.9715,43729.0
2020-03-17 10:45:00,82.97,84.01,82.47,83.56,55825.0,74.0965,75.0253,73.65,74.6234,55825.0
2020-03-17 10:50:00,83.56,84.65,83.36,84.56,54566.0,74.6234,75.5969,74.4448,75.5165,54566.0
2020-03-17 10:55:00,84.53,85.8,84.33,85.11,58359.0,75.4897,76.6239,75.3111,76.0077,58359.0
2020-03-17 11:00:00,85.16,85.86,85.02,85.26,57188.0,76.0523,76.6775,75.9273,76.1416,57188.0
2020-03-17 11:05:00,85.2,85.66,85.14,85.38,48636.0,76.088,76.4988,76.0345,76.2488,48636.0
2020-03-17 11:10:00,85.41,86.22,85.03,86.22,49041.0,76.2756,76.999,75.9362,76.999,49041.0
2020-03-17 11:15:00,86.25,86.66,85.69,86.13,56833.0,77.0257,77.3919,76.5256,76.9186,56833.0
2020-03-17 11:20:00,86.16,86.47,85.9,85.97,30045.0,76.9454,77.2222,76.7132,76.7757,30045.0
2020-03-17 11:25:00,86.0,86.64,85.9,86.1,27535.0,76.8025,77.374,76.7132,76.8918,27535.0
2020-03-17 11:30:00,86.08,86.51,86.05,86.5,33979.0,76.8739,77.2579,76.8471,77.249,33979.0
2020-03-17 11:35:00,86.44,86.5,85.82,86.05,37101.0,77.1954,77.249,76.6417,76.8471,37101.0
2020-03-17 11:40:00,86.02,86.56,85.95,86.3,68959.0,76.8203,77.3026,76.7578,77.0704,68959.0
2020-03-17 11:45:00,86.28,86.6,86.27,86.52,84970.0,77.0525,77.3383,77.0436,77.2669,84970.0
2020-03-17 11:50:00,86.45,87.15,86.39,86.99,55895.0,77.2044,77.8295,77.1508,77.6866,55895.0
2020-03-17 11:55:00,86.99,87.19,86.6,86.95,41253.0,77.6866,77.8652,77.3383,77.6509,41253.0
2020-03-17 12:00:00,86.94,87.09,86.36,86.52,59785.0,77.6419,77.7759,77.124,77.2669,59785.0
2020-03-17 12:05:00,86.49,88.43,86.49,88.38,24422.0,77.2401,78.9726,77.2401,78.9279,24422.0
2020-03-17 12:10:00,88.24,89.5,88.18,89.46,31645.0,78.8029,79.9282,78.7493,79.8924,31645.0
2020-03-17 12:15:00,89.46,89.56,88.07,88.82,40203.0,79.8924,79.9817,78.6511,79.3209,40203.0
2020-03-17 12:20:00,88.75,88.87,87.97,88.12,45331.0,79.2584,79.3655,78.5618,78.6957,45331.0
2020-03-17 12:25:00,88.2,88.31,87.59,87.83,25398.0,78.7672,78.8654,78.2224,78.4368,25398.0
2020-03-17 12:30:00,87.76,88.08,87.43,87.69,29020.0,78.3743,78.66,78.0795,78.3117,29020.0
2020-03-17 12:35:00,87.67,87.67,87.11,87.12,33866.0,78.2939,78.2939,77.7938,77.8027,33866.0
2020-03-17 12:40:00,87.13,87.2,86.67,86.77,32075.0,77.8116,77.8741,77.4008,77.4901,32075.0
2020-03-17 12:45:00,86.74,87.12,86.74,87.11,31318.0,77.4633,77.8027,77.4633,77.7938,31318.0
2020-03-17 12:50:00,87.06,87.07,86.42,86.72,25206.0,77.7491,77.758,77.1776,77.4455,25206.0
2020-03-17 12:55:00,86.73,87.21,86.6,87.21,29468.0,77.4544,77.8831,77.3383,77.8831,29468.0
2020-03-17 13:00:00,87.24,87.61,87.09,87.2,41314.0,77.9099,78.2403,77.7759,77.8741,41314.0
2020-03-17 13:05:00,87.21,87.45,87.04,87.1,29783.0,77.8831,78.0974,77.7313,77.7848,29783.0
2020-03-17 13:10:00,87.05,87.08,86.52,86.52,29218.0,77.7402,77.767,77.2669,77.2669,29218.0
2020-03-17 13:15:00,86.59,87.02,86.37,86.76,39550.0,77.3294,77.7134,77.1329,77.4812,39550.0
2020-03-17 13:20:00,86.75,87.14,86.63,86.94,30171.0,77.4723,77.8206,77.3651,77.6419,30171.0
2020-03-17 13:25:00,86.98,87.42,86.84,87.3,20636.0,77.6777,78.0706,77.5526,77.9634,20636.0
2020-03-17 13:30:00,87.35,88.32,87.13,88.17,25642.0,78.0081,78.8744,77.8116,78.7404,25642.0
2020-03-17 13:35:00,88.34,88.5,88.08,88.45,23310.0,78.8922,79.0351,78.66,78.9905,23310.0
2020-03-17 13:40:00,88.44,89.0,88.36,88.89,38873.0,78.9815,79.4816,78.9101,79.3834,38873.0
2020-03-17 13:45:00,88.88,89.17,88.77,88.88,22908.0,79.3745,79.6335,79.2762,79.3745,22908.0
2020-03-17 13:50:00,88.9,89.16,88.68,88.86,22273.0,79.3923,79.6245,79.1959,79.3566,22273.0
2020-03-17 13:55:00,88.75,89.1,88.67,88.96,25206.0,79.2584,79.5709,79.1869,79.4459,25206.0
2020-03-17 14:00:00,88.88,89.16,88.45,89.16,20434.0,79.3745,79.6245,78.9905,79.6245,20434.0
2020-03-17 14:05:00,89.19,90.43,89.07,90.35,31093.0,79.6513,80.7587,79.5441,80.6873,31093.0
2020-03-17 14:10:00,90.42,90.76,90.1,90.32,20324.0,80.7498,81.0534,80.464,80.6605,20324.0
2020-03-17 14:15:00,90.4,91.43,90.31,91.43,40454.0,80.7319,81.6518,80.6515,81.6518,40454.0
2020-03-17 14:20:00,91.33,91.63,90.56,90.69,31268.0,81.5624,81.8304,80.8748,80.9909,31268.0
2020-03-17 14:25:00,90.65,91.64,90.5,91.63,19331.0,80.9552,81.8393,80.8212,81.8304,19331.0
2020-03-17 14:30:00,91.63,91.99,91.43,91.8,26277.0,81.8304,82.1519,81.6518,81.9822,26277.0
2020-03-17 14:35:00,91.74,92.69,91.5,92.16,38024.0,81.9286,82.777,81.7143,82.3037,38024.0
2020-03-17 14:40:00,92.04,92.54,91.49,91.49,27843.0,82.1965,82.643,81.7053,81.7053,27843.0
2020-03-17 14:45:00,91.57,91.57,91.1,91.41,24217.0,81.7768,81.7768,81.357,81.6339,24217.0
2020-03-17 14:50:00,91.41,91.61,91.08,91.37,27373.0,81.6339,81.8125,81.3392,81.5982,27373.0
2020-03-17 14:55:00,91.37,91.99,91.29,91.88,28176.0,81.5982,82.1519,81.5267,82.0536,28176.0
2020-03-17 15:00:00,91.91,91.93,90.94,91.19,35859.0,82.0804,82.0983,81.2142,81.4374,35859.0
2020-03-17 15:05:00,91.32,92.75,91.3,92.59,38011.0,81.5535,82.8306,81.5357,82.6877,38011.0
2020-03-17 15:10:00,92.58,93.64,92.58,93.51,42517.0,82.6788,83.6254,82.6788,83.5093,42517.0
2020-03-17 15:15:00,93.49,93.81,93.05,93.7,37474.0,83.4914,83.7772,83.0985,83.679,37474.0
2020-03-17 15:20:00,93.7,93.71,92.75,93.48,75079.0,83.679,83.6879,82.8306,83.4825,75079.0
2020-03-17 15:25:00,93.48,93.84,93.36,93.84,55607.0,83.4825,83.804,83.3753,83.804,55607.0
2020-03-17 15:30:00,93.82,94.78,93.72,94.1,65237.0,83.7861,84.6435,83.6968,84.0362,65237.0
2020-03-17 15:35:00,94.09,95.23,94.09,95.23,58500.0,84.0273,85.0453,84.0273,85.0453,58500.0
2020-03-17 15:40:00,95.29,95.97,95.04,95.68,82014.0,85.0989,85.7062,84.8757,85.4472,82014.0
2020-03-17 15:45:00,95.65,96.3,95.59,95.93,95765.0,85.4204,86.0009,85.3668,85.6705,95765.0
2020-03-17 15:50:00,95.96,96.7,94.79,95.64,191019.0,85.6973,86.3581,84.6524,85.4115,191019.0
2020-03-17 15:55:00,95.66,96.43,95.42,96.38,291838.0,85.4294,86.117,85.215,86.0724,291838.0
2020-03-18 09:30:00,90.07,92.88,89.33,90.86,54696.0,80.4372,82.9467,79.7763,81.1427,54696.0
2020-03-18 09:35:00,91.55,91.55,90.33,90.83,18824.0,81.7589,81.7589,80.6694,81.1159,18824.0
2020-03-18 09:40:00,90.9,92.4,90.52,91.56,38060.0,81.1784,82.518,80.8391,81.7678,38060.0
2020-03-18 09:45:00,91.43,92.02,90.52,91.7,33068.0,81.6518,82.1787,80.8391,81.8929,33068.0
2020-03-18 09:50:00,91.58,93.0,91.15,92.99,52167.0,81.7857,83.0538,81.4017,83.0449,52167.0
2020-03-18 09:55:00,93.11,93.5,91.18,91.18,41173.0,83.1521,83.5004,81.4285,81.4285,41173.0
2020-03-18 10:00:00,91.29,93.07,91.18,92.69,41767.0,81.5267,83.1164,81.4285,82.777,41767.0
2020-03-18 10:05:00,92.6,92.61,90.91,90.98,29255.0,82.6966,82.7056,81.1874,81.2499,29255.0
2020-03-18 10:10:00,90.93,91.51,90.12,90.34,66276.0,81.2052,81.7232,80.4819,80.6783,66276.0
2020-03-18 10:15:00,90.44,91.01,88.89,88.94,32489.0,80.7676,81.2767,79.3834,79.4281,32489.0
2020-03-18 10:20:00,88.82,88.95,87.82,87.89,46937.0,79.3209,79.437,78.4278,78.4903,46937.0
2020-03-18 10:25:00,87.96,89.26,87.96,89.19,31082.0,78.5529,79.7138,78.5529,79.6513,31082.0
2020-03-18 10:30:00,89.29,89.59,88.19,88.65,33632.0,79.7406,80.0085,78.7583,79.1691,33632.0
2020-03-18 10:35:00,88.67,88.71,87.9,88.62,31092.0,79.1869,79.2227,78.4993,79.1423,31092.0
2020-03-18 10:40:00,88.67,89.2,88.54,88.61,59160.0,79.1869,79.6602,79.0708,79.1333,59160.0
2020-03-18 10:45:00,88.62,88.62,87.27,87.55,22309.0,79.1423,79.1423,77.9367,78.1867,22309.0
2020-03-18 10:50:00,87.48,87.53,86.23,86.43,28369.0,78.1242,78.1688,77.0079,77.1865,28369.0
2020-03-18 10:55:00,86.49,86.92,86.02,86.08,29356.0,77.2401,77.6241,76.8203,76.8739,29356.0
2020-03-18 11:00:00,86.0,86.76,85.82,86.53,43463.0,76.8025,77.4812,76.6417,77.2758,43463.0
2020-03-18 11:05:00,86.37,86.53,86.22,86.37,23737.0,77.1329,77.2758,76.999,77.1329,23737.0
2020-03-18 11:10:00,86.39,87.04,86.35,86.73,34248.0,77.1508,77.7313,77.115,77.4544,34248.0
2020-03-18 11:15:00,86.69,87.18,86.49,87.18,23767.0,77.4187,77.8563,77.2401,77.8563,23767.0
2020-03-18 11:20:00,87.31,88.32,87.3,87.52,17678.0,77.9724,78.8744,77.9634,78.1599,17678.0
2020-03-18 11:25:00,87.63,87.75,86.72,87.05,14768.0,78.2582,78.3653,77.4455,77.7402,14768.0
2020-03-18 11:30:00,87.15,87.94,87.15,87.94,20616.0,77.8295,78.535,77.8295,78.535,20616.0
2020-03-18 11:35:00,87.96,88.59,87.96,88.4,23305.0,78.5529,79.1155,78.5529,78.9458,23305.0
2020-03-18 11:40:00,88.34,88.41,87.5,87.71,54070.0,78.8922,78.9547,78.1421,78.3296,54070.0
2020-03-18 11:45:00,87.62,88.07,87.27,87.42,25159.0,78.2492,78.6511,77.9367,78.0706,25159.0
2020-03-18 11:50:00,87.43,88.41,87.43,88.22,12245.0,78.0795,78.9547,78.0795,78.7851,12245.0
2020-03-18 11:55:00,88.28,88.75,87.97,88.34,15864.0,78.8386,79.2584,78.5618,78.8922,15864.0
2020-03-18 12:00:00,88.23,88.36,87.35,87.44,19280.0,78.794,78.9101,78.0081,78.0885,19280.0
2020-03-18 12:05:00,87.43,87.9,87.19,87.53,16252.0,78.0795,78.4993,77.8652,78.1688,16252.0
2020-03-18 12:10:00,87.57,88.0,87.25,87.25,31104.0,78.2046,78.5886,77.9188,77.9188,31104.0
2020-03-18 12:15:00,87.0,87.09,86.08,86.24,21126.0,77.6955,77.7759,76.8739,77.0168,21126.0
2020-03-18 12:20:00,86.36,87.2,86.36,86.81,30669.0,77.124,77.8741,77.124,77.5259,30669.0
2020-03-18 12:25:00,86.72,86.86,86.08,86.49,36658.0,77.4455,77.5705,76.8739,77.2401,36658.0
2020-03-18 12:30:00,86.4,86.65,85.94,86.2,28188.0,77.1597,77.383,76.7489,76.9811,28188.0
2020-03-18 12:35:00,86.26,86.66,85.97,86.65,20539.0,77.0347,77.3919,76.7757,77.383,20539.0
2020-03-18 12:40:00,86.59,86.64,86.17,86.64,23507.0,77.3294,77.374,76.9543,77.374,23507.0
2020-03-18 12:45:00,86.56,86.68,86.14,86.36,23059.0,77.3026,77.4098,76.9275,77.124,23059.0
2020-03-18 12:50:00,86.33,86.76,86.13,86.52,10740.0,77.0972,77.4812,76.9186,77.2669,10740.0
2020-03-18 12:55:00,86.5,86.59,86.13,86.13,7265.0,77.249,77.3294,76.9186,76.9186,7265.0
2020-03-18 13:00:00,86.13,86.13,86.13,86.13,0.0,76.9186,76.9186,76.9186,76.9186,0.0
2020-03-18 13:05:00,86.13,86.13,86.13,86.13,0.0,76.9186,76.9186,76.9186,76.9186,0.0
2020-03-18 13:10:00,85.26,86.0,84.8,84.86,47498.0,76.1416,76.8025,75.7308,75.7844,47498.0
2020-03-18 13:15:00,84.86,85.41,84.77,85.26,29189.0,75.7844,76.2756,75.704,76.1416,29189.0
2020-03-18 13:20:00,85.25,85.52,84.96,85.18,24412.0,76.1327,76.3738,75.8737,76.0702,24412.0
2020-03-18 13:25:00,85.26,85.33,83.44,83.53,32976.0,76.1416,76.2041,74.5163,74.5966,32976.0
2020-03-18 13:30:00,83.56,83.89,83.19,83.77,27355.0,74.6234,74.9181,74.293,74.811,27355.0
2020-03-18 13:35:00,84.03,85.52,83.68,84.78,30745.0,75.0432,76.3738,74.7306,75.713,30745.0
2020-03-18 13:40:00,84.72,85.05,83.61,84.27,17552.0,75.6594,75.9541,74.6681,75.2575,17552.0
2020-03-18 13:45:00,84.2,84.54,83.77,84.32,32704.0,75.195,75.4986,74.811,75.3022,32704.0
2020-03-18 13:50:00,84.33,84.55,83.4,84.54,24352.0,75.3111,75.5076,74.4805,75.4986,24352.0
2020-03-18 13:55:00,84.29,84.42,82.61,82.65,36329.0,75.2754,75.3915,73.775,73.8108,36329.0
2020-03-18 14:00:00,82.66,83.2,82.28,82.42,29438.0,73.8197,74.3019,73.4803,73.6054,29438.0
2020-03-18 14:05:00,82.32,82.75,81.38,81.4,21783.0,73.516,73.9001,72.6766,72.6944,21783.0
2020-03-18 14:10:00,81.32,81.97,80.9,81.07,26924.0,72.623,73.2035,72.2479,72.3997,26924.0
2020-03-18 14:15:00,81.13,81.55,80.67,80.67,25402.0,72.4533,72.8284,72.0425,72.0425,25402.0
2020-03-18 14:20:00,80.73,81.0,80.26,80.47,25687.0,72.0961,72.3372,71.6764,71.8639,25687.0
2020-03-18 14:25:00,80.51,80.55,80.08,80.51,24888.0,71.8996,71.9353,71.5156,71.8996,24888.0
2020-03-18 14:30:00,80.18,81.09,80.07,80.64,23638.0,71.6049,72.4176,71.5067,72.0157,23638.0
2020-03-18 14:35:00,80.68,81.23,80.43,81.18,27182.0,72.0514,72.5426,71.8282,72.498,27182.0
2020-03-18 14:40:00,81.32,81.34,80.37,80.75,36390.0,72.623,72.6409,71.7746,72.114,36390.0
2020-03-18 14:45:00,80.8,81.13,80.0,80.18,31316.0,72.1586,72.4533,71.4442,71.6049,31316.0
2020-03-18 14:50:00,80.18,80.38,78.79,80.13,41831.0,71.6049,71.7835,70.3636,71.5603,41831.0
2020-03-18 14:55:00,79.92,80.45,78.76,79.14,51714.0,71.3727,71.846,70.3368,70.6761,51714.0
2020-03-18 15:00:00,79.2,79.69,77.17,77.3,35519.0,70.7297,71.1673,68.9168,69.0329,35519.0
2020-03-18 15:05:00,77.27,78.89,77.27,78.64,48069.0,69.0061,70.4529,69.0061,70.2296,48069.0
2020-03-18 15:10:00,78.66,80.07,78.66,79.77,43758.0,70.2475,71.5067,70.2475,71.2388,43758.0
2020-03-18 15:15:00,79.73,79.87,78.73,79.81,42111.0,71.203,71.3281,70.31,71.2745,42111.0
2020-03-18 15:20:00,79.87,79.95,78.17,78.21,38450.0,71.3281,71.3995,69.8099,69.8456,38450.0
2020-03-18 15:25:00,78.19,79.4,78.02,78.03,59030.0,69.8277,70.9083,69.6759,69.6849,59030.0
2020-03-18 15:30:00,78.0,78.85,77.48,77.55,54566.0,69.6581,70.4172,69.1937,69.2562,54566.0
2020-03-18 15:35:00,77.52,77.64,76.99,77.17,60097.0,69.2294,69.3366,68.7561,68.9168,60097.0
2020-03-18 15:40:00,77.21,78.68,77.21,78.67,82903.0,68.9526,70.2653,68.9526,70.2564,82903.0
2020-03-18 15:45:00,78.69,79.33,78.22,79.33,73363.0,70.2743,70.8458,69.8545,70.8458,73363.0
2020-03-18 15:50:00,79.22,82.37,78.7,81.97,115766.0,70.7476,73.5607,70.2832,73.2035,115766.0
2020-03-18 15:55:00,81.97,82.7,80.73,81.7,252930.0,73.2035,73.8554,72.0961,72.9624,252930.0
2020-03-19 09:30:00,81.16,81.4,78.65,78.94,63148.0,72.4801,72.6944,70.2385,70.4975,63148.0
2020-03-19 09:35:00,79.06,79.07,78.09,78.09,31896.0,70.6047,70.6136,69.7384,69.7384,31896.0
2020-03-19 09:40:00,78.42,78.83,77.52,78.76,34365.0,70.0331,70.3993,69.2294,70.3368,34365.0
2020-03-19 09:45:00,78.59,79.2,77.9,78.87,22396.0,70.185,70.7297,69.5688,70.435,22396.0
2020-03-19 09:50:00,78.97,80.19,78.97,79.98,20138.0,70.5243,71.6138,70.5243,71.4263,20138.0
2020-03-19 09:55:00,79.91,80.5,79.47,80.18,28974.0,71.3638,71.8907,70.9708,71.6049,28974.0
2020-03-19 10:00:00,80.39,80.94,79.57,80.52,28328.0,71.7925,72.2836,71.0602,71.9086,28328.0
2020-03-19 10:05:00,80.52,81.41,80.31,81.08,18275.0,71.9086,72.7034,71.721,72.4087,18275.0
2020-03-19 10:10:00,81.06,81.86,80.61,81.2,28874.0,72.3908,73.1052,71.9889,72.5158,28874.0
2020-03-19 10:15:00,81.36,81.36,79.75,79.75,44822.0,72.6587,72.6587,71.2209,71.2209,44822.0
2020-03-19 10:20:00,79.68,80.81,79.55,80.54,18764.0,71.1584,72.1675,71.0423,71.9264,18764.0
2020-03-19 10:25:00,80.58,81.7,80.21,81.7,17392.0,71.9621,72.9624,71.6317,72.9624,17392.0
2020-03-19 10:30:00,81.47,82.5,81.32,82.45,20659.0,72.757,73.6768,72.623,73.6321,20659.0
2020-03-19 10:35:00,82.34,82.35,81.04,81.31,49539.0,73.5339,73.5428,72.3729,72.6141,49539.0
2020-03-19 10:40:00,81.25,82.36,80.77,82.11,22224.0,72.5605,73.5518,72.1318,73.3285,22224.0
2020-03-19 10:45:00,81.95,82.12,81.04,81.3,11914.0,73.1856,73.3374,72.3729,72.6051,11914.0
2020-03-19 10:50:00,81.03,81.67,80.68,81.62,10476.0,72.364,72.9356,72.0514,72.8909,10476.0
2020-03-19 10:55:00,81.68,82.4,81.57,81.61,7976.0,72.9445,73.5875,72.8463,72.882,7976.0
2020-03-19 11:00:00,81.56,81.83,81.1,81.26,12355.0,72.8373,73.0785,72.4265,72.5694,12355.0
2020-03-19 11:05:00,81.19,81.58,80.78,81.4,15116.0,72.5069,72.8552,72.1407,72.6944,15116.0
2020-03-19 11:10:00,81.43,82.54,81.26,82.34,39290.0,72.7212,73.7125,72.5694,73.5339,39290.0
2020-03-19 11:15:00,82.34,82.84,82.03,82.37,36208.0,73.5339,73.9804,73.2571,73.5607,36208.0
2020-03-19 11:20:00,82.41,84.34,82.39,83.68,38427.0,73.5964,75.32,73.5786,74.7306,38427.0
2020-03-19 11:25:00,83.58,84.62,83.39,84.34,15627.0,74.6413,75.5701,74.4716,75.32,15627.0
2020-03-19 11:30:00,84.45,84.66,83.74,84.66,16961.0,75.4182,75.6058,74.7842,75.6058,16961.0
2020-03-19 11:35:00,84.5,85.28,84.05,84.4,17235.0,75.4629,76.1595,75.061,75.3736,17235.0
2020-03-19 11:40:00,84.45,84.82,83.95,84.27,16416.0,75.4182,75.7487,74.9717,75.2575,16416.0
2020-03-19 11:45:00,84.2,84.86,84.09,84.79,16083.0,75.195,75.7844,75.0967,75.7219,16083.0
2020-03-19 11:50:00,84.86,84.86,84.04,84.16,28415.0,75.7844,75.7844,75.0521,75.1593,28415.0
2020-03-19 11:55:00,84.19,84.55,83.14,83.24,19154.0,75.1861,75.5076,74.2484,74.3377,19154.0
2020-03-19 12:00:00,83.24,83.38,82.71,82.73,21910.0,74.3377,74.4627,73.8643,73.8822,21910.0
2020-03-19 12:05:00,82.83,83.56,82.73,83.19,14510.0,73.9715,74.6234,73.8822,74.293,14510.0
2020-03-19 12:10:00,83.14,83.46,82.83,83.46,13822.0,74.2484,74.5341,73.9715,74.5341,13822.0
2020-03-19 12:15:00,83.47,83.58,83.17,83.31,18746.0,74.5431,74.6413,74.2751,74.4002,18746.0
2020-03-19 12:20:00,83.28,83.61,83.06,83.09,13376.0,74.3734,74.6681,74.1769,74.2037,13376.0
2020-03-19 12:25:00,83.06,83.84,82.98,83.84,12690.0,74.1769,74.8735,74.1055,74.8735,12690.0
2020-03-19 12:30:00,83.92,83.93,83.47,83.62,14758.0,74.9449,74.9539,74.5431,74.677,14758.0
2020-03-19 12:35:00,83.7,84.0,83.53,83.67,24450.0,74.7485,75.0164,74.5966,74.7217,24450.0
2020-03-19 12:40:00,83.65,83.79,83.37,83.54,30018.0,74.7038,74.8288,74.4538,74.6056,30018.0
2020-03-19 12:45:00,83.54,83.8,83.49,83.55,30488.0,74.6056,74.8378,74.5609,74.6145,30488.0
2020-03-19 12:50:00,83.4,83.7,83.23,83.55,12182.0,74.4805,74.7485,74.3287,74.6145,12182.0
2020-03-19 12:55:00,83.67,83.85,83.03,83.17,13927.0,74.7217,74.8824,74.1501,74.2751,13927.0
2020-03-19 13:00:00,83.12,83.32,82.72,82.8,9781.0,74.2305,74.4091,73.8733,73.9447,9781.0
2020-03-19 13:05:00,82.92,83.06,82.58,82.81,10327.0,74.0519,74.1769,73.7482,73.9536,10327.0
2020-03-19 13:10:00,82.73,83.11,82.66,82.67,11942.0,73.8822,74.2216,73.8197,73.8286,11942.0
2020-03-19 13:15:00,82.67,82.82,82.44,82.69,10637.0,73.8286,73.9626,73.6232,73.8465,10637.0
2020-03-19 13:20:00,82.77,83.2,82.6,83.05,16856.0,73.9179,74.3019,73.7661,74.168,16856.0
2020-03-19 13:25:00,82.9,83.12,82.21,82.3,20863.0,74.034,74.2305,73.4178,73.4982,20863.0
2020-03-19 13:30:00,82.19,82.43,82.0,82.21,10076.0,73.4,73.6143,73.2303,73.4178,10076.0
2020-03-19 13:35:00,82.16,82.38,82.07,82.28,12379.0,73.3732,73.5696,73.2928,73.4803,12379.0
2020-03-19 13:40:00,82.22,82.96,82.05,82.96,15750.0,73.4267,74.0876,73.2749,74.0876,15750.0
2020-03-19 13:45:00,82.86,83.01,82.7,82.75,12888.0,73.9983,74.1323,73.8554,73.9001,12888.0
2020-03-19 13:50:00,82.71,83.7,82.69,83.3,16860.0,73.8643,74.7485,73.8465,74.3912,16860.0
2020-03-19 13:55:00,83.39,83.74,82.92,82.95,27045.0,74.4716,74.7842,74.0519,74.0787,27045.0
2020-03-19 14:00:00,82.91,82.99,82.36,82.5,18189.0,74.0429,74.1144,73.5518,73.6768,18189.0
2020-03-19 14:05:00,82.36,82.94,82.13,82.27,10758.0,73.5518,74.0697,73.3464,73.4714,10758.0
2020-03-19 14:10:00,82.33,82.66,82.18,82.66,8942.0,73.525,73.8197,73.391,73.8197,8942.0
2020-03-19 14:15:00,82.84,83.12,82.46,83.04,13975.0,73.9804,74.2305,73.6411,74.159,13975.0
2020-03-19 14:20:00,83.0,83.34,82.8,83.3,19300.0,74.1233,74.427,73.9447,74.3912,19300.0
2020-03-19 14:25:00,83.38,83.62,83.1,83.54,13142.0,74.4627,74.677,74.2126,74.6056,13142.0
2020-03-19 14:30:00,83.51,83.82,83.16,83.34,18116.0,74.5788,74.8556,74.2662,74.427,18116.0
2020-03-19 14:35:00,83.28,83.88,83.06,83.79,18414.0,74.3734,74.9092,74.1769,74.8288,18414.0
2020-03-19 14:40:00,83.77,84.36,83.7,84.27,9098.0,74.811,75.3379,74.7485,75.2575,9098.0
2020-03-19 14:45:00,84.35,84.35,83.73,84.06,19424.0,75.3289,75.3289,74.7753,75.07,19424.0
2020-03-19 14:50:00,84.08,84.43,83.9,83.91,22456.0,75.0878,75.4004,74.9271,74.936,22456.0
2020-03-19 14:55:00,83.98,84.16,83.79,84.14,30713.0,74.9985,75.1593,74.8288,75.1414,30713.0
2020-03-19 15:00:00,84.08,84.42,83.45,84.42,26971.0,75.0878,75.3915,74.5252,75.3915,26971.0
2020-03-19 15:05:00,84.39,84.79,83.67,83.81,32853.0,75.3647,75.7219,74.7217,74.8467,32853.0
2020-03-19 15:10:00,83.81,84.76,83.59,84.53,23763.0,74.8467,75.6951,74.6502,75.4897,23763.0
2020-03-19 15:15:00,84.62,85.27,84.4,84.63,25638.0,75.5701,76.1506,75.3736,75.579,25638.0
2020-03-19 15:20:00,84.56,84.78,84.35,84.61,41564.0,75.5165,75.713,75.3289,75.5611,41564.0
2020-03-19 15:25:00,84.7,85.34,84.63,85.04,39866.0,75.6415,76.2131,75.579,75.9451,39866.0
2020-03-19 15:30:00,85.0,86.2,85.0,85.98,49265.0,75.9094,76.9811,75.9094,76.7846,49265.0
2020-03-19 15:35:00,85.98,86.11,85.49,85.92,44562.0,76.7846,76.9007,76.347,76.731,44562.0
2020-03-19 15:40:00,85.88,86.4,85.7,85.99,58081.0,76.6953,77.1597,76.5346,76.7935,58081.0
2020-03-19 15:45:00,86.06,86.45,85.76,85.86,61566.0,76.8561,77.2044,76.5881,76.6775,61566.0
2020-03-19 15:50:00,85.91,86.22,85.46,86.11,137840.0,76.7221,76.999,76.3202,76.9007,137840.0
2020-03-19 15:55:00,86.18,86.32,85.49,86.13,174948.0,76.9632,77.0883,76.347,76.9186,174948.0
2020-03-20 09:30:00,86.15,86.24,85.49,85.58,641175.0,76.9364,77.0168,76.347,76.4274,641175.0
2020-03-20 09:35:00,85.79,86.84,85.65,85.89,94173.0,76.6149,77.5526,76.4899,76.7042,94173.0
2020-03-20 09:40:00,85.86,86.64,85.04,85.3,45012.0,76.6775,77.374,75.9451,76.1773,45012.0
2020-03-20 09:45:00,85.31,86.56,84.96,86.37,79609.0,76.1863,77.3026,75.8737,77.1329,79609.0
2020-03-20 09:50:00,86.15,88.08,85.94,87.92,21897.0,76.9364,78.66,76.7489,78.5171,21897.0
2020-03-20 09:55:00,87.73,88.69,87.59,88.24,35606.0,78.3475,79.2048,78.2224,78.8029,35606.0
2020-03-20 10:00:00,88.37,90.34,88.11,90.08,45363.0,78.919,80.6783,78.6868,80.4461,45363.0
2020-03-20 10:05:00,90.1,90.67,89.78,90.3,62358.0,80.464,80.973,80.1782,80.6426,62358.0
2020-03-20 10:10:00,90.11,91.14,89.73,91.05,20234.0,80.4729,81.3928,80.1336,81.3124,20234.0
2020-03-20 10:15:00,90.99,91.54,90.58,91.33,34636.0,81.2588,81.75,80.8927,81.5624,34636.0
2020-03-20 10:20:00,91.26,92.47,91.09,92.47,30520.0,81.4999,82.5805,81.3481,82.5805,30520.0
2020-03-20 10:25:00,92.52,92.97,92.1,92.76,24615.0,82.6252,83.0271,82.2501,82.8395,24615.0
2020-03-20 10:30:00,92.45,93.29,92.41,93.26,24819.0,82.5627,83.3128,82.5269,83.286,24819.0
2020-03-20 10:35:00,93.22,93.36,92.6,92.99,37046.0,83.2503,83.3753,82.6966,83.0449,37046.0
2020-03-20 10:40:00,93.01,93.62,92.9,93.52,20625.0,83.0628,83.6075,82.9645,83.5182,20625.0
2020-03-20 10:45:00,93.54,93.74,92.96,93.39,45530.0,83.5361,83.7147,83.0181,83.4021,45530.0
2020-03-20 10:50:00,93.43,93.84,93.14,93.67,19634.0,83.4379,83.804,83.1789,83.6522,19634.0
2020-03-20 10:55:00,93.67,93.8,93.27,93.5,19012.0,83.6522,83.7683,83.295,83.5004,19012.0
2020-03-20 11:00:00,93.44,93.71,92.56,93.17,23223.0,83.4468,83.6879,82.6609,83.2057,23223.0
2020-03-20 11:05:00,93.12,94.05,92.94,93.92,82670.0,83.161,83.9915,83.0003,83.8755,82670.0
2020-03-20 11:10:00,93.9,94.18,93.02,93.54,118606.0,83.8576,84.1076,83.0717,83.5361,118606.0
2020-03-20 11:15:00,93.54,93.9,92.95,93.43,109097.0,83.5361,83.8576,83.0092,83.4379,109097.0
2020-03-20 11:20:00,93.4,93.92,92.07,92.15,183634.0,83.4111,83.8755,82.2233,82.2947,183634.0
2020-03-20 11:25:00,92.11,92.53,91.75,91.94,29238.0,82.259,82.6341,81.9375,82.1072,29238.0
2020-03-20 11:30:00,91.86,92.61,91.45,92.4,34294.0,82.0358,82.7056,81.6696,82.518,34294.0
2020-03-20 11:35:00,92.48,93.28,92.39,92.72,62173.0,82.5895,83.3039,82.5091,82.8038,62173.0
2020-03-20 11:40:00,92.56,92.99,92.04,92.5,53161.0,82.6609,83.0449,82.1965,82.6073,53161.0
2020-03-20 11:45:00,92.42,93.72,92.09,93.45,33956.0,82.5359,83.6968,82.2412,83.4557,33956.0
2020-03-20 11:50:00,93.35,93.52,92.56,93.03,19237.0,83.3664,83.5182,82.6609,83.0806,19237.0
2020-03-20 11:55:00,93.05,93.27,92.7,92.74,29193.0,83.0985,83.295,82.7859,82.8216,29193.0
2020-03-20 12:00:00,92.73,93.02,92.35,92.47,26431.0,82.8127,83.0717,82.4734,82.5805,26431.0
2020-03-20 12:05:00,92.51,92.88,92.35,92.81,64214.0,82.6162,82.9467,82.4734,82.8842,64214.0
2020-03-20 12:10:00,92.81,93.39,92.74,93.22,27045.0,82.8842,83.4021,82.8216,83.2503,27045.0
2020-03-20 12:15:00,93.25,93.55,92.63,92.93,72375.0,83.2771,83.545,82.7234,82.9913,72375.0
2020-03-20 12:20:00,92.87,93.08,92.41,92.93,71243.0,82.9377,83.1253,82.5269,82.9913,71243.0
2020-03-20 12:25:00,93.03,93.04,92.52,92.95,87522.0,83.0806,83.0896,82.6252,83.0092,87522.0
2020-03-20 12:30:00,92.92,93.51,92.8,93.31,37576.0,82.9824,83.5093,82.8752,83.3307,37576.0
2020-03-20 12:35:00,93.3,93.36,92.81,93.01,34215.0,83.3218,83.3753,82.8842,83.0628,34215.0
2020-03-20 12:40:00,93.05,93.32,92.72,92.93,35323.0,83.0985,83.3396,82.8038,82.9913,35323.0
2020-03-20 12:45:00,92.98,93.47,92.87,92.96,17578.0,83.036,83.4736,82.9377,83.0181,17578.0
2020-03-20 12:50:00,93.01,93.32,92.82,93.1,14108.0,83.0628,83.3396,82.8931,83.1431,14108.0
2020-03-20 12:55:00,92.92,93.84,92.73,92.83,43401.0,82.9824,83.804,82.8127,82.902,43401.0
2020-03-20 13:00:00,92.9,93.54,92.63,92.81,42518.0,82.9645,83.5361,82.7234,82.8842,42518.0
2020-03-20 13:05:00,92.8,93.21,92.71,92.97,24710.0,82.8752,83.2414,82.7949,83.0271,24710.0
2020-03-20 13:10:00,92.95,93.08,92.62,92.84,56748.0,83.0092,83.1253,82.7145,82.911,56748.0
2020-03-20 13:15:00,92.9,93.12,91.9,91.9,94331.0,82.9645,83.161,82.0715,82.0715,94331.0
2020-03-20 13:20:00,91.83,91.98,91.23,91.61,60266.0,82.009,82.1429,81.4731,81.8125,60266.0
2020-03-20 13:25:00,91.66,92.31,91.54,91.9,88881.0,81.8572,82.4376,81.75,82.0715,88881.0
2020-03-20 13:30:00,91.96,92.25,91.8,92.01,23327.0,82.1251,82.3841,81.9822,82.1697,23327.0
2020-03-20 13:35:00,91.98,92.35,91.72,92.24,35615.0,82.1429,82.4734,81.9107,82.3751,35615.0
2020-03-20 13:40:00,92.13,92.35,91.84,91.84,28394.0,82.2769,82.4734,82.0179,82.0179,28394.0
2020-03-20 13:45:00,91.84,92.16,91.79,91.9,26150.0,82.0179,82.3037,81.9733,82.0715,26150.0
2020-03-20 13:50:00,91.94,92.25,91.84,91.87,23175.0,82.1072,82.3841,82.0179,82.0447,23175.0
2020-03-20 13:55:00,91.86,92.17,91.43,91.47,39653.0,82.0358,82.3126,81.6518,81.6875,39653.0
2020-03-20 14:00:00,91.55,91.62,90.63,90.86,27036.0,81.7589,81.8214,80.9373,81.1427,27036.0
2020-03-20 14:05:00,90.92,91.31,90.89,91.12,11732.0,81.1963,81.5446,81.1695,81.3749,11732.0
2020-03-20 14:10:00,91.31,91.35,89.96,90.03,19090.0,81.5446,81.5803,80.339,80.4015,19090.0
2020-03-20 14:15:00,89.93,89.93,89.1,89.28,21146.0,80.3122,80.3122,79.5709,79.7317,21146.0
2020-03-20 14:20:00,89.28,89.74,89.25,89.62,54574.0,79.7317,80.1425,79.7049,80.0353,54574.0
2020-03-20 14:25:00,89.66,90.35,89.66,90.22,71429.0,80.071,80.6873,80.071,80.5712,71429.0
2020-03-20 14:30:00,90.16,90.51,89.69,89.87,30527.0,80.5176,80.8301,80.0978,80.2586,30527.0
2020-03-20 14:35:00,89.87,90.13,89.73,89.98,53244.0,80.2586,80.4908,80.1336,80.3568,53244.0
2020-03-20 14:40:00,90.09,90.98,89.84,90.4,58750.0,80.4551,81.2499,80.2318,80.7319,58750.0
2020-03-20 14:45:00,90.7,91.16,90.56,90.72,19412.0,80.9998,81.4106,80.8748,81.0177,19412.0
2020-03-20 14:50:00,90.76,91.12,90.09,90.34,91476.0,81.0534,81.3749,80.4551,80.6783,91476.0
2020-03-20 14:55:00,90.34,91.14,90.29,91.08,87606.0,80.6783,81.3928,80.6337,81.3392,87606.0
2020-03-20 15:00:00,91.02,91.25,90.49,90.75,58310.0,81.2856,81.491,80.8123,81.0445,58310.0
2020-03-20 15:05:00,90.78,90.95,89.98,90.23,39751.0,81.0713,81.2231,80.3568,80.5801,39751.0
2020-03-20 15:10:00,90.13,90.62,89.92,90.56,32243.0,80.4908,80.9284,80.3032,80.8748,32243.0
2020-03-20 15:15:00,90.66,90.67,89.54,89.69,49632.0,80.9641,80.973,79.9639,80.0978,49632.0
2020-03-20 15:20:00,89.69,90.02,89.4,89.98,40589.0,80.0978,80.3925,79.8389,80.3568,40589.0
2020-03-20 15:25:00,90.0,91.43,89.84,91.27,25642.0,80.3747,81.6518,80.2318,81.5089,25642.0
2020-03-20 15:30:00,91.22,91.9,91.08,91.9,31233.0,81.4642,82.0715,81.3392,82.0715,31233.0
2020-03-20 15:35:00,91.92,91.99,90.45,90.76,47517.0,82.0893,82.1519,80.7766,81.0534,47517.0
2020-03-20 15:40:00,90.69,91.58,90.47,90.73,68903.0,80.9909,81.7857,80.7944,81.0266,68903.0
2020-03-20 15:45:00,90.74,91.59,90.19,90.35,97785.0,81.0355,81.7946,80.5444,80.6873,97785.0
2020-03-20 15:50:00,90.05,90.63,89.71,89.95,182077.0,80.4193,80.9373,80.1157,80.33,182077.0
2020-03-20 15:55:00,89.86,90.16,88.98,89.52,314110.0,80.2497,80.5176,79.4638,79.946,314110.0
2020-03-23 09:30:00,87.73,89.25,87.11,88.57,70982.0,78.3475,79.7049,77.7938,79.0976,70982.0
2020-03-23 09:35:00,88.89,90.19,87.59,88.75,45524.0,79.3834,80.5444,78.2224,79.2584,45524.0
2020-03-23 09:40:00,88.65,89.35,87.76,88.86,119312.0,79.1691,79.7942,78.3743,79.3566,119312.0
2020-03-23 09:45:00,88.27,89.78,87.91,88.9,86808.0,78.8297,80.1782,78.5082,79.3923,86808.0
2020-03-23 09:50:00,89.06,90.25,89.05,89.91,31979.0,79.5352,80.598,79.5263,80.2943,31979.0
2020-03-23 09:55:00,89.87,90.46,89.74,89.78,29585.0,80.2586,80.7855,80.1425,80.1782,29585.0
2020-03-23 10:00:00,90.2,90.41,88.84,89.38,116061.0,80.5533,80.7408,79.3387,79.821,116061.0
2020-03-23 10:05:00,89.47,90.27,89.47,90.05,50034.0,79.9014,80.6158,79.9014,80.4193,50034.0
2020-03-23 10:10:00,90.15,91.31,90.15,90.83,24781.0,80.5086,81.5446,80.5086,81.1159,24781.0
2020-03-23 10:15:00,90.83,91.0,89.29,89.62,30782.0,81.1159,81.2677,79.7406,80.0353,30782.0
2020-03-23 10:20:00,89.49,90.41,88.96,90.41,64878.0,79.9192,80.7408,79.4459,80.7408,64878.0
2020-03-23 10:25:00,90.45,91.23,90.13,91.22,13748.0,80.7766,81.4731,80.4908,81.4642,13748.0
2020-03-23 10:30:00,91.04,91.04,89.64,89.94,25272.0,81.3035,81.3035,80.0532,80.3211,25272.0
2020-03-23 10:35:00,89.84,90.18,89.6,89.76,40935.0,80.2318,80.5354,80.0175,80.1604,40935.0
2020-03-23 10:40:00,89.76,90.86,89.66,90.45,39854.0,80.1604,81.1427,80.071,80.7766,39854.0
2020-03-23 10:45:00,90.41,90.54,89.76,90.01,25718.0,80.7408,80.8569,80.1604,80.3836,25718.0
2020-03-23 10:50:00,90.15,90.38,89.33,89.67,21892.0,80.5086,80.714,79.7763,80.08,21892.0
2020-03-23 10:55:00,89.62,90.07,89.3,89.7,103445.0,80.0353,80.4372,79.7496,80.1068,103445.0
2020-03-23 11:00:00,89.7,90.06,89.52,89.93,20320.0,80.1068,80.4283,79.946,80.3122,20320.0
2020-03-23 11:05:00,89.81,90.1,89.55,89.98,31350.0,80.205,80.464,79.9728,80.3568,31350.0
2020-03-23 11:10:00,90.06,90.48,89.55,89.87,27147.0,80.4283,80.8034,79.9728,80.2586,27147.0
2020-03-23 11:15:00,89.85,89.93,88.87,89.0,23696.0,80.2407,80.3122,79.3655,79.4816,23696.0
2020-03-23 11:20:00,88.84,89.11,88.56,88.78,18348.0,79.3387,79.5799,79.0887,79.2852,18348.0
2020-03-23 11:25:00,88.82,89.2,88.75,88.83,48091.0,79.3209,79.6602,79.2584,79.3298,48091.0
2020-03-23 11:30:00,88.9,89.33,88.67,88.95,28767.0,79.3923,79.7763,79.1869,79.437,28767.0
2020-03-23 11:35:00,88.79,89.19,88.51,88.62,33610.0,79.2941,79.6513,79.044,79.1423,33610.0
2020-03-23 11:40:00,88.67,88.9,88.2,88.36,127020.0,79.1869,79.3923,78.7672,78.9101,127020.0
2020-03-23 11:45:00,88.54,89.15,88.25,89.06,60619.0,79.0708,79.6156,78.8118,79.5352,60619.0
2020-03-23 11:50:00,89.06,89.63,88.89,89.17,19883.0,79.5352,80.0443,79.3834,79.6335,19883.0
2020-03-23 11:55:00,89.14,89.49,88.96,89.22,18262.0,79.6067,79.9192,79.4459,79.6781,18262.0
2020-03-23 12:00:00,89.33,89.98,89.2,89.46,34813.0,79.7763,80.3568,79.6602,79.8924,34813.0
2020-03-23 12:05:00,89.59,89.63,88.66,88.77,43681.0,80.0085,80.0443,79.178,79.2762,43681.0
2020-03-23 12:10:00,88.82,89.24,88.68,89.07,38737.0,79.3209,79.696,79.1959,79.5441,38737.0
2020-03-23 12:15:00,89.13,89.73,88.77,89.38,24132.0,79.5977,80.1336,79.2762,79.821,24132.0
2020-03-23 12:20:00,89.43,90.0,89.1,89.42,19747.0,79.8656,80.3747,79.5709,79.8567,19747.0
2020-03-23 12:25:00,89.51,89.51,88.82,89.18,16599.0,79.9371,79.9371,79.3209,79.6424,16599.0
2020-03-23 12:30:00,89.18,89.18,88.72,88.94,27033.0,79.6424,79.6424,79.2316,79.4281,27033.0
2020-03-23 12:35:00,89.15,89.69,88.85,89.56,10239.0,79.6156,80.0978,79.3477,79.9817,10239.0
2020-03-23 12:40:00,89.58,90.24,89.56,90.03,13570.0,79.9996,80.589,79.9817,80.4015,13570.0
2020-03-23 12:45:00,90.12,91.17,89.69,91.13,17956.0,80.4819,81.4196,80.0978,81.3838,17956.0
2020-03-23 12:50:00,91.14,91.14,90.09,90.48,15523.0,81.3928,81.3928,80.4551,80.8034,15523.0
2020-03-23 12:55:00,90.48,91.76,90.44,91.71,52123.0,80.8034,81.9465,80.7676,81.9018,52123.0
2020-03-23 13:00:00,91.63,91.75,91.44,91.52,82675.0,81.8304,81.9375,81.6607,81.7321,82675.0
2020-03-23 13:05:00,91.57,91.8,91.22,91.45,14788.0,81.7768,81.9822,81.4642,81.6696,14788.0
2020-03-23 13:10:00,91.54,92.5,91.44,92.15,19403.0,81.75,82.6073,81.6607,82.2947,19403.0
2020-03-23 13:15:00,92.17,92.17,91.31,91.45,33077.0,82.3126,82.3126,81.5446,81.6696,33077.0
2020-03-23 13:20:00,91.59,91.7,90.44,91.0,22724.0,81.7946,81.8929,80.7676,81.2677,22724.0
2020-03-23 13:25:00,90.99,90.99,89.61,89.8,23113.0,81.2588,81.2588,80.0264,80.1961,23113.0
2020-03-23 13:30:00,89.82,90.42,89.14,90.29,92500.0,80.2139,80.7498,79.6067,80.6337,92500.0
2020-03-23 13:35:00,90.21,90.24,89.74,90.11,19351.0,80.5622,80.589,80.1425,80.4729,19351.0
2020-03-23 13:40:00,90.24,90.72,89.75,89.76,22700.0,80.589,81.0177,80.1514,80.1604,22700.0
2020-03-23 13:45:00,89.85,91.45,89.85,91.43,25614.0,80.2407,81.6696,80.2407,81.6518,25614.0
2020-03-23 13:50:00,91.42,91.42,90.25,90.32,7894.0,81.6428,81.6428,80.598,80.6605,7894.0
2020-03-23 13:55:00,90.16,90.17,88.68,88.99,26370.0,80.5176,80.5265,79.1959,79.4727,26370.0
2020-03-23 14:00:00,89.0,89.43,88.74,89.26,59239.0,79.4816,79.8656,79.2494,79.7138,59239.0
2020-03-23 14:05:00,89.14,89.78,88.81,88.91,30366.0,79.6067,80.1782,79.312,79.4013,30366.0
2020-03-23 14:10:00,88.95,90.05,88.95,89.81,40447.0,79.437,80.4193,79.437,80.205,40447.0
2020-03-23 14:15:00,89.76,90.2,89.73,89.73,55444.0,80.1604,80.5533,80.1336,80.1336,55444.0
2020-03-23 14:20:00,89.76,90.28,89.71,90.08,59961.0,80.1604,80.6247,80.1157,80.4461,59961.0
2020-03-23 14:25:00,89.98,90.84,89.81,90.49,23854.0,80.3568,81.1249,80.205,80.8123,23854.0
2020-03-23 14:30:00,90.62,91.16,90.29,90.89,115331.0,80.9284,81.4106,80.6337,81.1695,115331.0
2020-03-23 14:35:00,90.88,91.14,90.62,90.81,37349.0,81.1606,81.3928,80.9284,81.0981,37349.0
2020-03-23 14:40:00,90.74,91.37,90.74,91.03,21405.0,81.0355,81.5982,81.0355,81.2945,21405.0
2020-03-23 14:45:00,91.05,91.88,90.64,91.78,61988.0,81.3124,82.0536,80.9462,81.9643,61988.0
2020-03-23 14:50:00,91.66,91.66,90.62,90.95,67835.0,81.8572,81.8572,80.9284,81.2231,67835.0
2020-03-23 14:55:00,91.03,91.03,90.4,90.94,91042.0,81.2945,81.2945,80.7319,81.2142,91042.0
2020-03-23 15:00:00,90.84,90.97,89.99,90.21,97991.0,81.1249,81.2409,80.3658,80.5622,97991.0
2020-03-23 15:05:00,90.13,90.24,88.55,88.56,18752.0,80.4908,80.589,79.0798,79.0887,18752.0
2020-03-23 15:10:00,88.58,88.94,88.21,88.64,19371.0,79.1066,79.4281,78.7761,79.1601,19371.0
2020-03-23 15:15:00,88.77,89.05,88.31,88.79,48300.0,79.2762,79.5263,78.8654,79.2941,48300.0
2020-03-23 15:20:00,88.79,88.89,88.35,88.5,39179.0,79.2941,79.3834,78.9012,79.0351,39179.0
2020-03-23 15:25:00,88.48,88.97,88.4,88.63,76536.0,79.0172,79.4548,78.9458,79.1512,76536.0
2020-03-23 15:30:00,88.7,88.94,88.48,88.68,54459.0,79.2137,79.4281,79.0172,79.1959,54459.0
2020-03-23 15:35:00,88.61,89.22,88.24,88.74,59960.0,79.1333,79.6781,78.8029,79.2494,59960.0
2020-03-23 15:40:00,88.77,89.37,88.59,89.04,40455.0,79.2762,79.8121,79.1155,79.5174,40455.0
2020-03-23 15:45:00,88.97,89.26,88.56,88.57,84931.0,79.4548,79.7138,79.0887,79.0976,84931.0
2020-03-23 15:50:00,88.56,89.31,88.25,89.13,84614.0,79.0887,79.7585,78.8118,79.5977,84614.0
2020-03-23 15:55:00,89.21,89.69,88.29,88.39,219641.0,79.6692,80.0978,78.8476,78.9369,219641.0
2020-03-24 09:30:00,91.3,93.0,90.75,92.41,56716.0,81.5357,83.0538,81.0445,82.5269,56716.0
2020-03-24 09:35:00,92.24,93.79,90.22,90.55,37694.0,82.3751,83.7594,80.5712,80.8659,37694.0
2020-03-24 09:40:00,91.03,91.04,88.0,88.25,24938.0,81.2945,81.3035,78.5886,78.8118,24938.0
2020-03-24 09:45:00,88.26,89.54,88.23,88.78,30927.0,78.8208,79.9639,78.794,79.2852,30927.0
2020-03-24 09:50:00,88.95,90.08,88.69,89.06,33010.0,79.437,80.4461,79.2048,79.5352,33010.0
2020-03-24 09:55:00,89.05,89.05,88.03,88.19,62097.0,79.5263,79.5263,78.6154,78.7583,62097.0
2020-03-24 10:00:00,88.22,88.64,88.0,88.02,22442.0,78.7851,79.1601,78.5886,78.6064,22442.0
2020-03-24 10:05:00,88.05,88.48,87.27,87.28,27368.0,78.6332,79.0172,77.9367,77.9456,27368.0
2020-03-24 10:10:00,87.12,87.79,86.87,87.41,25464.0,77.8027,78.401,77.5794,78.0617,25464.0
2020-03-24 10:15:00,87.52,88.0,87.07,87.44,18185.0,78.1599,78.5886,77.758,78.0885,18185.0
2020-03-24 10:20:00,87.41,87.9,87.02,87.22,28726.0,78.0617,78.4993,77.7134,77.892,28726.0
2020-03-24 10:25:00,87.48,88.25,87.08,88.03,40421.0,78.1242,78.8118,77.767,78.6154,40421.0
2020-03-24 10:30:00,87.98,88.45,87.41,87.41,51172.0,78.5707,78.9905,78.0617,78.0617,51172.0
2020-03-24 10:35:00,87.35,87.86,87.14,87.5,27095.0,78.0081,78.4636,77.8206,78.1421,27095.0
2020-03-24 10:40:00,87.53,88.05,87.07,87.31,19767.0,78.1688,78.6332,77.758,77.9724,19767.0
2020-03-24 10:45:00,87.11,87.43,86.92,87.1,35643.0,77.7938,78.0795,77.6241,77.7848,35643.0
2020-03-24 10:50:00,87.12,87.41,86.84,87.0,27074.0,77.8027,78.0617,77.5526,77.6955,27074.0
2020-03-24 10:55:00,87.01,87.77,86.89,87.59,33482.0,77.7045,78.3832,77.5973,78.2224,33482.0
2020-03-24 11:00:00,87.75,88.0,87.3,87.56,11455.0,78.3653,78.5886,77.9634,78.1956,11455.0
2020-03-24 11:05:00,87.44,87.62,87.11,87.23,9131.0,78.0885,78.2492,77.7938,77.9009,9131.0
2020-03-24 11:10:00,87.23,87.94,87.23,87.88,15528.0,77.9009,78.535,77.9009,78.4814,15528.0
2020-03-24 11:15:00,87.87,87.99,87.45,87.45,5764.0,78.4725,78.5797,78.0974,78.0974,5764.0
2020-03-24 11:20:00,87.43,87.74,87.27,87.28,6890.0,78.0795,78.3564,77.9367,77.9456,6890.0
2020-03-24 11:25:00,87.36,87.44,86.99,87.11,19907.0,78.017,78.0885,77.6866,77.7938,19907.0
2020-03-24 11:30:00,87.15,87.35,86.76,87.2,29949.0,77.8295,78.0081,77.4812,77.8741,29949.0
2020-03-24 11:35:00,87.28,88.24,87.22,88.13,50778.0,77.9456,78.8029,77.892,78.7047,50778.0
2020-03-24 11:40:00,88.14,88.85,87.85,88.47,112146.0,78.7136,79.3477,78.4546,79.0083,112146.0
2020-03-24 11:45:00,88.48,89.2,88.47,88.93,54711.0,79.0172,79.6602,79.0083,79.4191,54711.0
2020-03-24 11:50:00,89.0,89.34,88.67,89.32,35274.0,79.4816,79.7853,79.1869,79.7674,35274.0
2020-03-24 11:55:00,89.33,90.19,89.33,90.1,9242.0,79.7763,80.5444,79.7763,80.464,9242.0
2020-03-24 12:00:00,90.18,90.25,89.62,89.74,15901.0,80.5354,80.598,80.0353,80.1425,15901.0
2020-03-24 12:05:00,89.77,89.77,88.69,88.97,18445.0,80.1693,80.1693,79.2048,79.4548,18445.0
2020-03-24 12:10:00,89.06,89.37,88.85,89.17,26750.0,79.5352,79.8121,79.3477,79.6335,26750.0
2020-03-24 12:15:00,89.14,89.25,88.9,89.12,12146.0,79.6067,79.7049,79.3923,79.5888,12146.0
2020-03-24 12:20:00,89.03,89.41,88.96,89.31,23035.0,79.5084,79.8478,79.4459,79.7585,23035.0
2020-03-24 12:25:00,89.24,89.39,88.9,89.24,19607.0,79.696,79.8299,79.3923,79.696,19607.0
2020-03-24 12:30:00,89.2,89.44,88.94,89.15,31217.0,79.6602,79.8746,79.4281,79.6156,31217.0
2020-03-24 12:35:00,89.08,89.6,88.97,89.51,18017.0,79.5531,80.0175,79.4548,79.9371,18017.0
2020-03-24 12:40:00,89.4,89.62,89.02,89.26,14090.0,79.8389,80.0353,79.4995,79.7138,14090.0
2020-03-24 12:45:00,89.31,89.31,88.86,88.91,27138.0,79.7585,79.7585,79.3566,79.4013,27138.0
2020-03-24 12:50:00,88.97,89.34,88.79,89.34,24248.0,79.4548,79.7853,79.2941,79.7853,24248.0
2020-03-24 12:55:00,89.35,89.46,88.9,88.91,18858.0,79.7942,79.8924,79.3923,79.4013,18858.0
2020-03-24 13:00:00,88.96,89.23,88.84,88.84,26053.0,79.4459,79.687,79.3387,79.3387,26053.0
2020-03-24 13:05:00,88.81,89.04,88.58,88.78,76448.0,79.312,79.5174,79.1066,79.2852,76448.0
2020-03-24 13:10:00,88.82,89.3,88.61,89.1,52485.0,79.3209,79.7496,79.1333,79.5709,52485.0
2020-03-24 13:15:00,89.1,89.43,89.02,89.34,9181.0,79.5709,79.8656,79.4995,79.7853,9181.0
2020-03-24 13:20:00,89.16,89.73,88.95,89.53,11006.0,79.6245,80.1336,79.437,79.955,11006.0
2020-03-24 13:25:00,89.31,89.68,89.09,89.41,13434.0,79.7585,80.0889,79.562,79.8478,13434.0
2020-03-24 13:30:00,89.37,89.67,89.28,89.5,10266.0,79.8121,80.08,79.7317,79.9282,10266.0
2020-03-24 13:35:00,89.43,89.67,89.23,89.44,20841.0,79.8656,80.08,79.687,79.8746,20841.0
2020-03-24 13:40:00,89.28,89.41,89.16,89.33,9809.0,79.7317,79.8478,79.6245,79.7763,9809.0
2020-03-24 13:45:00,89.5,89.62,89.12,89.21,13565.0,79.9282,80.0353,79.5888,79.6692,13565.0
2020-03-24 13:50:00,89.12,89.31,88.87,89.31,11701.0,79.5888,79.7585,79.3655,79.7585,11701.0
2020-03-24 13:55:00,89.28,89.51,88.96,89.11,12497.0,79.7317,79.9371,79.4459,79.5799,12497.0
2020-03-24 14:00:00,89.06,89.32,88.94,89.04,9459.0,79.5352,79.7674,79.4281,79.5174,9459.0
2020-03-24 14:05:00,89.04,89.3,88.91,89.01,18226.0,79.5174,79.7496,79.4013,79.4906,18226.0
2020-03-24 14:10:00,88.93,89.23,88.83,89.0,23214.0,79.4191,79.687,79.3298,79.4816,23214.0
2020-03-24 14:15:00,88.99,89.4,88.9,89.01,15342.0,79.4727,79.8389,79.3923,79.4906,15342.0
2020-03-24 14:20:00,88.97,89.17,88.86,89.08,24822.0,79.4548,79.6335,79.3566,79.5531,24822.0
2020-03-24 14:25:00,89.19,89.2,88.93,88.93,21866.0,79.6513,79.6602,79.4191,79.4191,21866.0
2020-03-24 14:30:00,88.94,89.19,88.83,89.19,39621.0,79.4281,79.6513,79.3298,79.6513,39621.0
2020-03-24 14:35:00,89.2,89.49,89.16,89.49,12139.0,79.6602,79.9192,79.6245,79.9192,12139.0
2020-03-24 14:40:00,89.5,90.02,89.15,89.98,44943.0,79.9282,80.3925,79.6156,80.3568,44943.0
2020-03-24 14:45:00,90.07,90.13,89.84,90.09,44863.0,80.4372,80.4908,80.2318,80.4551,44863.0
2020-03-24 14:50:00,89.97,90.44,89.91,90.19,31428.0,80.3479,80.7676,80.2943,80.5444,31428.0
2020-03-24 14:55:00,90.17,90.89,90.17,90.65,23086.0,80.5265,81.1695,80.5265,80.9552,23086.0
2020-03-24 15:00:00,90.65,90.89,90.36,90.55,17713.0,80.9552,81.1695,80.6962,80.8659,17713.0
2020-03-24 15:05:00,90.7,91.36,90.67,91.24,89313.0,80.9998,81.5892,80.973,81.4821,89313.0
2020-03-24 15:10:00,91.15,91.2,90.81,91.14,46195.0,81.4017,81.4463,81.0981,81.3928,46195.0
2020-03-24 15:15:00,91.16,91.3,90.76,90.89,65080.0,81.4106,81.5357,81.0534,81.1695,65080.0
2020-03-24 15:20:00,90.82,91.4,90.74,91.01,63000.0,81.107,81.625,81.0355,81.2767,63000.0
2020-03-24 15:25:00,91.01,91.79,90.92,91.33,43254.0,81.2767,81.9733,81.1963,81.5624,43254.0
2020-03-24 15:30:00,91.33,91.75,91.23,91.52,36449.0,81.5624,81.9375,81.4731,81.7321,36449.0
2020-03-24 15:35:00,91.6,91.82,91.01,91.42,41580.0,81.8036,82.0,81.2767,81.6428,41580.0
2020-03-24 15:40:00,91.46,91.87,91.34,91.6,60246.0,81.6785,82.0447,81.5714,81.8036,60246.0
2020-03-24 15:45:00,91.58,91.78,90.03,90.37,97156.0,81.7857,81.9643,80.4015,80.7051,97156.0
2020-03-24 15:50:00,90.46,92.38,90.45,92.29,145380.0,80.7855,82.5002,80.7766,82.4198,145380.0
2020-03-24 15:55:00,92.35,94.36,92.26,93.81,410135.0,82.4734,84.2684,82.393,83.7772,410135.0
2020-03-25 09:30:00,93.37,93.74,90.65,91.24,96362.0,83.3843,83.7147,80.9552,81.4821,96362.0
2020-03-25 09:35:00,91.06,91.52,89.85,90.5,51637.0,81.3213,81.7321,80.2407,80.8212,51637.0
2020-03-25 09:40:00,90.57,91.42,90.14,90.19,24759.0,80.8837,81.6428,80.4997,80.5444,24759.0
2020-03-25 09:45:00,90.33,90.53,88.87,88.97,24686.0,80.6694,80.848,79.3655,79.4548,24686.0
2020-03-25 09:50:00,88.98,89.23,87.87,87.91,18485.0,79.4638,79.687,78.4725,78.5082,18485.0
2020-03-25 09:55:00,87.77,89.65,87.66,89.08,54359.0,78.3832,80.0621,78.2849,79.5531,54359.0
2020-03-25 10:00:00,89.2,89.41,88.8,88.98,84367.0,79.6602,79.8478,79.303,79.4638,84367.0
2020-03-25 10:05:00,89.05,89.42,88.99,89.21,27901.0,79.5263,79.8567,79.4727,79.6692,27901.0
2020-03-25 10:10:00,89.4,89.4,88.84,89.25,51258.0,79.8389,79.8389,79.3387,79.7049,51258.0
2020-03-25 10:15:00,89.31,89.94,89.16,89.84,30936.0,79.7585,80.3211,79.6245,80.2318,30936.0
2020-03-25 10:20:00,89.84,90.27,89.84,90.0,34056.0,80.2318,80.6158,80.2318,80.3747,34056.0
2020-03-25 10:25:00,90.09,91.04,89.9,90.89,50997.0,80.4551,81.3035,80.2854,81.1695,50997.0
2020-03-25 10:30:00,91.0,91.46,90.29,90.92,35507.0,81.2677,81.6785,80.6337,81.1963,35507.0
2020-03-25 10:35:00,90.98,91.28,90.77,90.96,121035.0,81.2499,81.5178,81.0623,81.232,121035.0
2020-03-25 10:40:00,91.01,91.26,90.8,91.0,41912.0,81.2767,81.4999,81.0891,81.2677,41912.0
2020-03-25 10:45:00,91.0,91.27,90.49,90.92,59460.0,81.2677,81.5089,80.8123,81.1963,59460.0
2020-03-25 10:50:00,90.87,91.35,90.87,91.1,29195.0,81.1516,81.5803,81.1516,81.357,29195.0
2020-03-25 10:55:00,91.12,91.5,91.03,91.44,35503.0,81.3749,81.7143,81.2945,81.6607,35503.0
2020-03-25 11:00:00,91.35,91.71,91.05,91.4,35572.0,81.5803,81.9018,81.3124,81.625,35572.0
2020-03-25 11:05:00,91.44,91.66,91.14,91.43,24762.0,81.6607,81.8572,81.3928,81.6518,24762.0
2020-03-25 11:10:00,91.52,91.85,91.32,91.48,51230.0,81.7321,82.0268,81.5535,81.6964,51230.0
2020-03-25 11:15:00,91.44,91.61,91.02,91.45,40361.0,81.6607,81.8125,81.2856,81.6696,40361.0
2020-03-25 11:20:00,91.45,91.71,90.92,91.11,52213.0,81.6696,81.9018,81.1963,81.366,52213.0
2020-03-25 11:25:00,91.07,91.49,90.92,91.01,13688.0,81.3303,81.7053,81.1963,81.2767,13688.0
2020-03-25 11:30:00,90.97,91.23,90.84,91.08,22034.0,81.2409,81.4731,81.1249,81.3392,22034.0
2020-03-25 11:35:00,90.95,91.31,90.76,90.94,30901.0,81.2231,81.5446,81.0534,81.2142,30901.0
2020-03-25 11:40:00,91.04,91.12,90.85,91.05,29024.0,81.3035,81.3749,81.1338,81.3124,29024.0
2020-03-25 11:45:00,91.05,91.52,90.89,91.27,36958.0,81.3124,81.7321,81.1695,81.5089,36958.0
2020-03-25 11:50:00,91.32,91.63,91.3,91.63,8092.0,81.5535,81.8304,81.5357,81.8304,8092.0
2020-03-25 11:55:00,91.65,91.86,91.37,91.47,10163.0,81.8482,82.0358,81.5982,81.6875,10163.0
2020-03-25 12:00:00,91.42,92.34,91.41,91.97,33678.0,81.6428,82.4644,81.6339,82.134,33678.0
2020-03-25 12:05:00,91.93,92.19,91.9,92.14,19666.0,82.0983,82.3305,82.0715,82.2858,19666.0
2020-03-25 12:10:00,92.18,92.21,91.92,92.21,11279.0,82.3215,82.3483,82.0893,82.3483,11279.0
2020-03-25 12:15:00,92.24,92.47,91.79,91.79,167993.0,82.3751,82.5805,81.9733,81.9733,167993.0
2020-03-25 12:20:00,91.82,92.15,91.78,92.15,23333.0,82.0,82.2947,81.9643,82.2947,23333.0
2020-03-25 12:25:00,92.16,92.5,92.08,92.35,13554.0,82.3037,82.6073,82.2322,82.4734,13554.0
2020-03-25 12:30:00,92.44,92.49,91.95,92.27,22870.0,82.5537,82.5984,82.1161,82.4019,22870.0
2020-03-25 12:35:00,92.07,92.74,92.07,92.74,9578.0,82.2233,82.8216,82.2233,82.8216,9578.0
2020-03-25 12:40:00,92.7,93.6,92.56,93.02,37082.0,82.7859,83.5897,82.6609,83.0717,37082.0
2020-03-25 12:45:00,93.02,93.58,92.84,93.45,27318.0,83.0717,83.5718,82.911,83.4557,27318.0
2020-03-25 12:50:00,93.48,94.36,93.2,93.2,28745.0,83.4825,84.2684,83.2325,83.2325,28745.0
2020-03-25 12:55:00,93.19,93.29,92.92,93.24,77341.0,83.2235,83.3128,82.9824,83.2682,77341.0
2020-03-25 13:00:00,93.31,93.64,92.79,93.26,18744.0,83.3307,83.6254,82.8663,83.286,18744.0
2020-03-25 13:05:00,93.37,93.96,93.05,93.96,21728.0,83.3843,83.9112,83.0985,83.9112,21728.0
2020-03-25 13:10:00,93.96,93.97,93.49,93.72,57229.0,83.9112,83.9201,83.4914,83.6968,57229.0
2020-03-25 13:15:00,93.76,94.32,93.76,93.91,46745.0,83.7326,84.2327,83.7326,83.8665,46745.0
2020-03-25 13:20:00,93.92,94.09,93.57,93.74,17042.0,83.8755,84.0273,83.5629,83.7147,17042.0
2020-03-25 13:25:00,93.65,93.66,93.16,93.17,24204.0,83.6343,83.6433,83.1967,83.2057,24204.0
2020-03-25 13:30:00,93.27,93.3,92.46,92.86,19980.0,83.295,83.3218,82.5716,82.9288,19980.0
2020-03-25 13:35:00,92.94,93.51,92.73,93.4,9809.0,83.0003,83.5093,82.8127,83.4111,9809.0
2020-03-25 13:40:00,93.4,94.09,93.26,93.93,18798.0,83.4111,84.0273,83.286,83.8844,18798.0
2020-03-25 13:45:00,93.99,94.08,93.35,93.62,20506.0,83.938,84.0183,83.3664,83.6075,20506.0
2020-03-25 13:50:00,93.62,93.85,93.34,93.4,14653.0,83.6075,83.8129,83.3575,83.4111,14653.0
2020-03-25 13:55:00,93.42,93.49,92.73,92.8,17768.0,83.4289,83.4914,82.8127,82.8752,17768.0
2020-03-25 14:00:00,92.92,93.03,92.57,92.87,14137.0,82.9824,83.0806,82.6698,82.9377,14137.0
2020-03-25 14:05:00,92.74,92.75,91.98,92.23,13104.0,82.8216,82.8306,82.1429,82.3662,13104.0
2020-03-25 14:10:00,92.23,93.2,92.17,93.12,8963.0,82.3662,83.2325,82.3126,83.161,8963.0
2020-03-25 14:15:00,93.2,93.51,93.03,93.34,10763.0,83.2325,83.5093,83.0806,83.3575,10763.0
2020-03-25 14:20:00,93.33,93.83,93.31,93.59,8354.0,83.3486,83.7951,83.3307,83.5807,8354.0
2020-03-25 14:25:00,93.6,93.62,92.83,93.13,17537.0,83.5897,83.6075,82.902,83.1699,17537.0
2020-03-25 14:30:00,93.07,93.26,92.31,92.51,10775.0,83.1164,83.286,82.4376,82.6162,10775.0
2020-03-25 14:35:00,92.4,92.9,92.19,92.75,9389.0,82.518,82.9645,82.3305,82.8306,9389.0
2020-03-25 14:40:00,92.72,92.72,92.21,92.49,13329.0,82.8038,82.8038,82.3483,82.5984,13329.0
2020-03-25 14:45:00,92.53,93.38,92.52,93.06,9373.0,82.6341,83.3932,82.6252,83.1074,9373.0
2020-03-25 14:50:00,93.18,93.34,92.76,93.19,14076.0,83.2146,83.3575,82.8395,83.2235,14076.0
2020-03-25 14:55:00,93.11,93.75,93.08,93.49,22630.0,83.1521,83.7236,83.1253,83.4914,22630.0
2020-03-25 15:00:00,93.45,94.34,93.45,94.2,41970.0,83.4557,84.2505,83.4557,84.1255,41970.0
2020-03-25 15:05:00,94.21,94.21,93.44,93.68,25554.0,84.1344,84.1344,83.4468,83.6611,25554.0
2020-03-25 15:10:00,93.54,93.71,93.23,93.51,27255.0,83.5361,83.6879,83.2592,83.5093,27255.0
2020-03-25 15:15:00,93.56,94.11,93.56,93.99,49529.0,83.554,84.0451,83.554,83.938,49529.0
2020-03-25 15:20:00,93.99,94.2,93.75,94.04,26561.0,83.938,84.1255,83.7236,83.9826,26561.0
2020-03-25 15:25:00,94.02,94.47,93.74,94.13,47849.0,83.9648,84.3666,83.7147,84.063,47849.0
2020-03-25 15:30:00,94.12,94.64,94.01,94.45,45440.0,84.0541,84.5184,83.9558,84.3488,45440.0
2020-03-25 15:35:00,94.46,94.96,94.39,94.51,52287.0,84.3577,84.8042,84.2952,84.4024,52287.0
2020-03-25 15:40:00,94.58,94.76,93.88,94.12,31473.0,84.4649,84.6256,83.8397,84.0541,31473.0
2020-03-25 15:45:00,94.04,94.16,93.33,93.43,40768.0,83.9826,84.0898,83.3486,83.4379,40768.0
2020-03-25 15:50:00,93.65,93.69,92.45,93.29,118654.0,83.6343,83.67,82.5627,83.3128,118654.0
2020-03-25 15:55:00,93.13,93.65,91.8,92.08,256944.0,83.1699,83.6343,81.9822,82.2322,256944.0
2020-03-26 09:30:00,93.09,93.58,92.19,92.9,35150.0,83.1342,83.5718,82.3305,82.9645,35150.0
2020-03-26 09:35:00,93.12,93.29,91.88,92.09,43205.0,83.161,83.3128,82.0536,82.2412,43205.0
2020-03-26 09:40:00,92.05,92.88,91.35,91.98,26897.0,82.2054,82.9467,81.5803,82.1429,26897.0
2020-03-26 09:45:00,92.14,92.22,90.8,90.8,10195.0,82.2858,82.3573,81.0891,81.0891,10195.0
2020-03-26 09:50:00,90.8,91.78,90.1,91.78,17628.0,81.0891,81.9643,80.464,81.9643,17628.0
2020-03-26 09:55:00,91.92,92.81,91.79,92.43,24358.0,82.0893,82.8842,81.9733,82.5448,24358.0
2020-03-26 10:00:00,92.38,92.38,91.27,92.17,72353.0,82.5002,82.5002,81.5089,82.3126,72353.0
2020-03-26 10:05:00,92.23,92.96,92.17,92.68,41768.0,82.3662,83.0181,82.3126,82.7681,41768.0
2020-03-26 10:10:00,92.7,92.84,92.06,92.44,31881.0,82.7859,82.911,82.2144,82.5537,31881.0
2020-03-26 10:15:00,92.54,92.7,92.06,92.65,21426.0,82.643,82.7859,82.2144,82.7413,21426.0
2020-03-26 10:20:00,92.75,93.18,92.32,92.54,31889.0,82.8306,83.2146,82.4466,82.643,31889.0
2020-03-26 10:25:00,92.54,94.0,92.38,93.5,148585.0,82.643,83.9469,82.5002,83.5004,148585.0
2020-03-26 10:30:00,93.68,94.3,93.54,94.22,63946.0,83.6611,84.2148,83.5361,84.1434,63946.0
2020-03-26 10:35:00,94.27,94.3,93.83,93.99,123204.0,84.188,84.2148,83.7951,83.938,123204.0
2020-03-26 10:40:00,93.97,94.37,93.79,94.23,76166.0,83.9201,84.2773,83.7594,84.1523,76166.0
2020-03-26 10:45:00,94.23,94.24,93.9,94.19,35069.0,84.1523,84.1612,83.8576,84.1166,35069.0
2020-03-26 10:50:00,94.17,95.0,93.95,94.53,98824.0,84.0987,84.8399,83.9022,84.4202,98824.0
2020-03-26 10:55:00,94.54,95.57,94.32,95.46,45544.0,84.4291,85.349,84.2327,85.2508,45544.0
2020-03-26 11:00:00,95.46,95.99,94.91,95.99,23641.0,85.2508,85.7241,84.7596,85.7241,23641.0
2020-03-26 11:05:00,95.94,96.19,95.4,95.5,14578.0,85.6794,85.9027,85.1972,85.2865,14578.0
2020-03-26 11:10:00,95.49,95.94,95.22,95.44,15607.0,85.2775,85.6794,85.0364,85.2329,15607.0
2020-03-26 11:15:00,95.42,95.79,95.38,95.69,24161.0,85.215,85.5455,85.1793,85.4562,24161.0
2020-03-26 11:20:00,95.79,95.94,95.17,95.34,19622.0,85.5455,85.6794,84.9918,85.1436,19622.0
2020-03-26 11:25:00,95.42,95.68,95.33,95.53,16611.0,85.215,85.4472,85.1347,85.3133,16611.0
2020-03-26 11:30:00,95.52,95.98,95.31,95.82,16884.0,85.3043,85.7151,85.1168,85.5723,16884.0
2020-03-26 11:35:00,95.74,95.74,95.22,95.34,8944.0,85.5008,85.5008,85.0364,85.1436,8944.0
2020-03-26 11:40:00,95.49,95.82,95.26,95.68,6612.0,85.2775,85.5723,85.0721,85.4472,6612.0
2020-03-26 11:45:00,95.75,95.94,95.41,95.64,15453.0,85.5097,85.6794,85.2061,85.4115,15453.0
2020-03-26 11:50:00,95.16,96.02,95.16,95.77,9804.0,84.9828,85.7509,84.9828,85.5276,9804.0
2020-03-26 11:55:00,95.7,95.84,95.3,95.65,13242.0,85.4651,85.5901,85.1079,85.4204,13242.0
2020-03-26 12:00:00,95.7,95.99,95.21,95.29,21023.0,85.4651,85.7241,85.0275,85.0989,21023.0
2020-03-26 12:05:00,95.28,95.47,95.03,95.03,23347.0,85.09,85.2597,84.8667,84.8667,23347.0
2020-03-26 12:10:00,95.12,95.43,94.83,94.98,35857.0,84.9471,85.224,84.6881,84.8221,35857.0
2020-03-26 12:15:00,94.98,95.22,94.89,95.04,24958.0,84.8221,85.0364,84.7417,84.8757,24958.0
2020-03-26 12:20:00,95.04,95.31,94.92,95.22,21856.0,84.8757,85.1168,84.7685,85.0364,21856.0
2020-03-26 12:25:00,95.3,95.79,95.23,95.54,6231.0,85.1079,85.5455,85.0453,85.3222,6231.0
2020-03-26 12:30:00,95.53,96.0,95.49,96.0,15856.0,85.3133,85.733,85.2775,85.733,15856.0
2020-03-26 12:35:00,95.91,96.05,95.66,95.8,15512.0,85.6526,85.7777,85.4294,85.5544,15512.0
2020-03-26 12:40:00,95.89,95.89,95.11,95.11,19934.0,85.6348,85.6348,84.9382,84.9382,19934.0
2020-03-26 12:45:00,95.19,95.5,94.98,95.1,28878.0,85.0096,85.2865,84.8221,84.9293,28878.0
2020-03-26 12:50:00,95.1,95.4,95.06,95.12,15616.0,84.9293,85.1972,84.8935,84.9471,15616.0
2020-03-26 12:55:00,95.06,95.53,94.95,95.44,29175.0,84.8935,85.3133,84.7953,85.2329,29175.0
2020-03-26 13:00:00,95.44,95.8,95.43,95.69,24147.0,85.2329,85.5544,85.224,85.4562,24147.0
2020-03-26 13:05:00,95.63,96.07,95.56,95.71,21641.0,85.4026,85.7955,85.3401,85.474,21641.0
2020-03-26 13:10:00,95.67,95.76,94.91,95.04,26611.0,85.4383,85.5187,84.7596,84.8757,26611.0
2020-03-26 13:15:00,94.96,95.36,94.94,95.0,14660.0,84.8042,85.1614,84.7864,84.8399,14660.0
2020-03-26 13:20:00,94.99,95.29,94.9,95.22,68383.0,84.831,85.0989,84.7506,85.0364,68383.0
2020-03-26 13:25:00,95.2,95.2,94.56,94.68,63386.0,85.0186,85.0186,84.447,84.5542,63386.0
2020-03-26 13:30:00,94.56,94.98,94.36,94.9,15871.0,84.447,84.8221,84.2684,84.7506,15871.0
2020-03-26 13:35:00,94.9,95.01,94.63,95.01,14899.0,84.7506,84.8489,84.5095,84.8489,14899.0
2020-03-26 13:40:00,95.02,95.7,95.0,95.7,10691.0,84.8578,85.4651,84.8399,85.4651,10691.0
2020-03-26 13:45:00,95.62,95.99,95.43,95.96,28908.0,85.3936,85.7241,85.224,85.6973,28908.0
2020-03-26 13:50:00,96.0,96.11,95.78,95.78,23744.0,85.733,85.8312,85.5365,85.5365,23744.0
2020-03-26 13:55:00,95.85,96.17,95.75,96.08,46117.0,85.599,85.8848,85.5097,85.8044,46117.0
2020-03-26 14:00:00,96.13,96.18,95.74,95.9,36448.0,85.8491,85.8937,85.5008,85.6437,36448.0
2020-03-26 14:05:00,95.88,95.92,95.28,95.43,43082.0,85.6258,85.6616,85.09,85.224,43082.0
2020-03-26 14:10:00,95.34,95.76,95.24,95.66,16874.0,85.1436,85.5187,85.0543,85.4294,16874.0
2020-03-26 14:15:00,95.64,95.94,95.45,95.55,19251.0,85.4115,85.6794,85.2418,85.3311,19251.0
2020-03-26 14:20:00,95.54,95.88,95.31,95.67,25677.0,85.3222,85.6258,85.1168,85.4383,25677.0
2020-03-26 14:25:00,95.77,95.84,95.46,95.53,10776.0,85.5276,85.5901,85.2508,85.3133,10776.0
2020-03-26 14:30:00,95.55,96.1,95.53,95.89,17510.0,85.3311,85.8223,85.3133,85.6348,17510.0
2020-03-26 14:35:00,95.89,95.97,95.31,95.31,31950.0,85.6348,85.7062,85.1168,85.1168,31950.0
2020-03-26 14:40:00,95.33,95.6,95.0,95.08,71805.0,85.1347,85.3758,84.8399,84.9114,71805.0
2020-03-26 14:45:00,95.12,95.99,95.09,95.84,83027.0,84.9471,85.7241,84.9203,85.5901,83027.0
2020-03-26 14:50:00,95.81,96.31,95.81,96.01,36541.0,85.5633,86.0098,85.5633,85.7419,36541.0
2020-03-26 14:55:00,95.94,96.32,95.71,96.2,76680.0,85.6794,86.0188,85.474,85.9116,76680.0
2020-03-26 15:00:00,96.17,96.29,95.9,95.99,46316.0,85.8848,85.992,85.6437,85.7241,46316.0
2020-03-26 15:05:00,96.0,96.18,95.9,95.96,81632.0,85.733,85.8937,85.6437,85.6973,81632.0
2020-03-26 15:10:00,95.95,96.13,95.88,96.02,45954.0,85.6883,85.8491,85.6258,85.7509,45954.0
2020-03-26 15:15:00,96.03,96.59,95.91,96.58,37382.0,85.7598,86.2599,85.6526,86.251,37382.0
2020-03-26 15:20:00,96.59,97.0,96.43,96.48,40223.0,86.2599,86.6261,86.117,86.1617,40223.0
2020-03-26 15:25:00,96.47,96.98,96.45,96.98,19021.0,86.1527,86.6082,86.1349,86.6082,19021.0
2020-03-26 15:30:00,96.97,97.15,96.33,96.57,48446.0,86.5993,86.76,86.0277,86.242,48446.0
2020-03-26 15:35:00,96.56,96.71,95.46,96.17,118182.0,86.2331,86.3671,85.2508,85.8848,118182.0
2020-03-26 15:40:00,96.17,96.59,95.92,96.43,121323.0,85.8848,86.2599,85.6616,86.117,121323.0
2020-03-26 15:45:00,96.35,96.58,95.86,96.34,109013.0,86.0456,86.251,85.608,86.0366,109013.0
2020-03-26 15:50:00,96.88,98.22,96.37,97.97,77588.0,86.5189,87.7156,86.0634,87.4923,77588.0
2020-03-26 15:55:00,98.1,98.93,97.84,98.84,286677.0,87.6084,88.3496,87.3762,88.2693,286677.0
2020-03-27 09:30:00,94.87,96.31,94.81,95.99,45748.0,84.7239,86.0098,84.6703,85.7241,45748.0
2020-03-27 09:35:00,96.22,96.62,95.95,96.08,9693.0,85.9295,86.2867,85.6883,85.8044,9693.0
2020-03-27 09:40:00,95.9,96.58,95.9,96.18,12623.0,85.6437,86.251,85.6437,85.8937,12623.0
2020-03-27 09:45:00,96.13,96.39,95.67,95.86,16677.0,85.8491,86.0813,85.4383,85.608,16677.0
2020-03-27 09:50:00,96.01,97.06,96.0,96.86,22275.0,85.7419,86.6796,85.733,86.501,22275.0
2020-03-27 09:55:00,96.99,97.72,96.8,97.23,10879.0,86.6171,87.269,86.4474,86.8315,10879.0
2020-03-27 10:00:00,97.38,97.64,96.99,97.64,5306.0,86.9654,87.1976,86.6171,87.1976,5306.0
2020-03-27 10:05:00,97.6,98.44,97.6,98.1,6037.0,87.1619,87.912,87.1619,87.6084,6037.0
2020-03-27 10:10:00,98.29,98.82,98.11,98.74,13751.0,87.7781,88.2514,87.6173,88.18,13751.0
2020-03-27 10:15:00,98.76,98.76,98.01,98.53,12648.0,88.1978,88.1978,87.528,87.9924,12648.0
2020-03-27 10:20:00,98.66,99.0,98.03,98.25,19568.0,88.1085,88.4122,87.5459,87.7424,19568.0
2020-03-27 10:25:00,98.08,98.73,98.03,98.72,9291.0,87.5905,88.171,87.5459,88.1621,9291.0
2020-03-27 10:30:00,98.85,98.88,98.01,98.31,12915.0,88.2782,88.305,87.528,87.796,12915.0
2020-03-27 10:35:00,98.28,98.33,97.78,98.15,16095.0,87.7692,87.8138,87.3226,87.6531,16095.0
2020-03-27 10:40:00,98.16,98.86,98.08,98.4,26788.0,87.662,88.2871,87.5905,87.8763,26788.0
2020-03-27 10:45:00,98.44,99.42,98.37,99.33,13308.0,87.912,88.7872,87.8495,88.7069,13308.0
2020-03-27 10:50:00,99.17,99.8,99.02,99.64,16848.0,88.564,89.1266,88.43,88.9837,16848.0
2020-03-27 10:55:00,99.62,100.12,99.27,99.81,21494.0,88.9658,89.4124,88.6533,89.1355,21494.0
2020-03-27 11:00:00,100.01,100.29,99.63,100.05,9776.0,89.3141,89.5642,88.9748,89.3499,9776.0
2020-03-27 11:05:00,100.05,100.56,99.53,100.56,9253.0,89.3499,89.8053,88.8855,89.8053,9253.0
2020-03-27 11:10:00,100.55,100.85,100.22,100.55,20886.0,89.7964,90.0643,89.5017,89.7964,20886.0
2020-03-27 11:15:00,100.52,101.46,100.5,100.93,18112.0,89.7696,90.6091,89.7517,90.1357,18112.0
2020-03-27 11:20:00,100.89,101.0,100.04,100.2,24792.0,90.1,90.1983,89.3409,89.4838,24792.0
2020-03-27 11:25:00,100.29,100.5,99.06,99.47,17324.0,89.5642,89.7517,88.4657,88.8319,17324.0
2020-03-27 11:30:00,99.31,99.89,99.28,99.69,75857.0,88.689,89.207,88.6622,89.0284,75857.0
2020-03-27 11:35:00,99.69,100.18,99.26,99.26,12713.0,89.0284,89.466,88.6443,88.6443,12713.0
2020-03-27 11:40:00,99.31,99.52,98.59,98.73,7369.0,88.689,88.8765,88.046,88.171,7369.0
2020-03-27 11:45:00,98.75,98.91,98.35,98.58,10279.0,88.1889,88.3318,87.8317,88.0371,10279.0
2020-03-27 11:50:00,98.77,98.85,98.34,98.71,22006.0,88.2068,88.2782,87.8227,88.1532,22006.0
2020-03-27 11:55:00,98.62,98.74,98.21,98.58,55308.0,88.0728,88.18,87.7066,88.0371,55308.0
2020-03-27 12:00:00,98.54,99.33,98.46,99.24,38170.0,88.0014,88.7069,87.9299,88.6265,38170.0
2020-03-27 12:05:00,99.1,99.17,98.85,98.97,16679.0,88.5015,88.564,88.2782,88.3854,16679.0
2020-03-27 12:10:00,99.06,99.33,98.95,99.12,8303.0,88.4657,88.7069,88.3675,88.5193,8303.0
2020-03-27 12:15:00,99.04,99.77,98.92,99.77,12785.0,88.4479,89.0998,88.3407,89.0998,12785.0
2020-03-27 12:20:00,99.7,99.77,99.14,99.15,3600.0,89.0373,89.0998,88.5372,88.5461,3600.0
2020-03-27 12:25:00,99.19,99.51,98.95,99.07,8484.0,88.5818,88.8676,88.3675,88.4747,8484.0
2020-03-27 12:30:00,98.99,99.57,98.97,99.37,9421.0,88.4032,88.9212,88.3854,88.7426,9421.0
2020-03-27 12:35:00,99.3,99.63,99.29,99.63,7915.0,88.6801,88.9748,88.6711,88.9748,7915.0
2020-03-27 12:40:00,99.6,99.9,99.6,99.72,6057.0,88.948,89.2159,88.948,89.0552,6057.0
2020-03-27 12:45:00,99.8,99.89,99.07,99.29,9821.0,89.1266,89.207,88.4747,88.6711,9821.0
2020-03-27 12:50:00,99.3,99.55,99.07,99.37,9697.0,88.6801,88.9033,88.4747,88.7426,9697.0
2020-03-27 12:55:00,99.08,99.25,98.98,99.12,11528.0,88.4836,88.6354,88.3943,88.5193,11528.0
2020-03-27 13:00:00,99.1,99.4,98.86,99.18,27224.0,88.5015,88.7694,88.2871,88.5729,27224.0
2020-03-27 13:05:00,99.23,99.25,98.8,98.8,19812.0,88.6176,88.6354,88.2335,88.2335,19812.0
2020-03-27 13:10:00,98.8,99.09,98.79,98.98,20820.0,88.2335,88.4925,88.2246,88.3943,20820.0
2020-03-27 13:15:00,98.99,99.15,98.92,99.0,21871.0,88.4032,88.5461,88.3407,88.4122,21871.0
2020-03-27 13:20:00,99.01,99.23,98.94,99.23,11548.0,88.4211,88.6176,88.3586,88.6176,11548.0
2020-03-27 13:25:00,99.27,99.48,98.96,99.15,18037.0,88.6533,88.8408,88.3764,88.5461,18037.0
2020-03-27 13:30:00,99.14,99.52,98.99,99.37,9097.0,88.5372,88.8765,88.4032,88.7426,9097.0
2020-03-27 13:35:00,99.36,100.1,99.15,100.01,53792.0,88.7337,89.3945,88.5461,89.3141,53792.0
2020-03-27 13:40:00,99.95,100.61,99.83,100.11,29975.0,89.2606,89.85,89.1534,89.4034,29975.0
2020-03-27 13:45:00,100.21,100.64,99.78,100.23,20190.0,89.4927,89.8768,89.1087,89.5106,20190.0
2020-03-27 13:50:00,100.16,100.24,99.93,100.05,48816.0,89.4481,89.5195,89.2427,89.3499,48816.0
2020-03-27 13:55:00,100.03,100.19,99.85,100.02,29675.0,89.332,89.4749,89.1713,89.3231,29675.0
2020-03-27 14:00:00,100.03,100.2,99.84,100.02,47536.0,89.332,89.4838,89.1623,89.3231,47536.0
2020-03-27 14:05:00,99.98,100.11,99.93,100.01,27908.0,89.2873,89.4034,89.2427,89.3141,27908.0
2020-03-27 14:10:00,99.97,100.15,99.92,100.07,26278.0,89.2784,89.4392,89.2338,89.3677,26278.0
2020-03-27 14:15:00,100.14,100.4,100.1,100.23,11824.0,89.4302,89.6624,89.3945,89.5106,11824.0
2020-03-27 14:20:00,100.11,100.23,99.96,99.98,45520.0,89.4034,89.5106,89.2695,89.2873,45520.0
2020-03-27 14:25:00,100.11,100.25,99.94,100.14,26769.0,89.4034,89.5285,89.2516,89.4302,26769.0
2020-03-27 14:30:00,100.12,100.47,99.99,100.34,21442.0,89.4124,89.7249,89.2963,89.6088,21442.0
2020-03-27 14:35:00,100.34,100.34,99.99,100.04,21893.0,89.6088,89.6088,89.2963,89.3409,21893.0
2020-03-27 14:40:00,100.1,100.32,100.01,100.13,34984.0,89.3945,89.591,89.3141,89.4213,34984.0
2020-03-27 14:45:00,100.03,100.13,99.95,99.99,22669.0,89.332,89.4213,89.2606,89.2963,22669.0
2020-03-27 14:50:00,99.97,100.29,99.91,100.22,27799.0,89.2784,89.5642,89.2248,89.5017,27799.0
2020-03-27 14:55:00,100.27,100.74,100.13,100.74,12426.0,89.5463,89.9661,89.4213,89.9661,12426.0
2020-03-27 15:00:00,100.79,101.1,100.43,101.06,12942.0,90.0107,90.2876,89.6892,90.2518,12942.0
2020-03-27 15:05:00,101.09,101.48,100.82,101.48,16764.0,90.2786,90.6269,90.0375,90.6269,16764.0
2020-03-27 15:10:00,101.52,101.84,101.44,101.56,26669.0,90.6626,90.9484,90.5912,90.6984,26669.0
2020-03-27 15:15:00,101.63,102.15,101.53,102.07,19362.0,90.7609,91.2253,90.6716,91.1538,19362.0
2020-03-27 15:20:00,102.0,102.56,101.75,102.54,25775.0,91.0913,91.5914,90.868,91.5736,25775.0
2020-03-27 15:25:00,102.49,103.01,102.46,102.8,29608.0,91.5289,91.9933,91.5021,91.8058,29608.0
2020-03-27 15:30:00,102.78,102.97,102.51,102.65,33633.0,91.7879,91.9576,91.5468,91.6718,33633.0
2020-03-27 15:35:00,102.55,102.6,101.61,101.72,42271.0,91.5825,91.6271,90.743,90.8413,42271.0
2020-03-27 15:40:00,101.71,101.71,100.34,100.75,41123.0,90.8323,90.8323,89.6088,89.975,41123.0
2020-03-27 15:45:00,100.78,101.19,100.05,100.07,37054.0,90.0018,90.3679,89.3499,89.3677,37054.0
2020-03-27 15:50:00,100.31,100.73,99.89,99.99,139715.0,89.5821,89.9571,89.207,89.2963,139715.0
2020-03-27 15:55:00,100.05,100.28,99.81,100.03,299393.0,89.3499,89.5553,89.1355,89.332,299393.0
2020-03-30 09:30:00,99.85,100.74,99.04,99.48,53178.0,89.1713,89.9661,88.4479,88.8408,53178.0
2020-03-30 09:35:00,99.78,99.78,97.5,97.5,9422.0,89.1087,89.1087,87.0726,87.0726,9422.0
2020-03-30 09:40:00,97.76,97.85,96.2,96.54,14670.0,87.3048,87.3851,85.9116,86.2152,14670.0
2020-03-30 09:45:00,96.73,97.61,96.51,96.86,29351.0,86.3849,87.1708,86.1885,86.501,29351.0
2020-03-30 09:50:00,96.98,97.83,96.7,97.06,8741.0,86.6082,87.3673,86.3581,86.6796,8741.0
2020-03-30 09:55:00,97.01,97.36,96.71,97.02,11387.0,86.635,86.9476,86.3671,86.6439,11387.0
2020-03-30 10:00:00,97.41,98.33,97.21,98.21,39027.0,86.9922,87.8138,86.8136,87.7066,39027.0
2020-03-30 10:05:00,98.19,98.88,98.05,98.88,54801.0,87.6888,88.305,87.5638,88.305,54801.0
2020-03-30 10:10:00,98.89,98.95,97.77,98.76,43843.0,88.3139,88.3675,87.3137,88.1978,43843.0
2020-03-30 10:15:00,98.76,99.3,98.71,99.3,17815.0,88.1978,88.6801,88.1532,88.6801,17815.0
2020-03-30 10:20:00,99.28,99.44,98.94,99.39,56598.0,88.6622,88.8051,88.3586,88.7604,56598.0
2020-03-30 10:25:00,99.39,99.39,97.81,98.44,86515.0,88.7604,88.7604,87.3494,87.912,86515.0
2020-03-30 10:30:00,98.57,99.07,98.39,98.98,29186.0,88.0281,88.4747,87.8674,88.3943,29186.0
2020-03-30 10:35:00,99.01,99.26,98.82,98.94,31158.0,88.4211,88.6443,88.2514,88.3586,31158.0
2020-03-30 10:40:00,98.92,99.06,98.78,99.02,41305.0,88.3407,88.4657,88.2157,88.43,41305.0
2020-03-30 10:45:00,99.0,99.12,98.9,99.02,29736.0,88.4122,88.5193,88.3229,88.43,29736.0
2020-03-30 10:50:00,98.98,99.05,98.29,98.31,131866.0,88.3943,88.4568,87.7781,87.796,131866.0
2020-03-30 10:55:00,98.38,98.44,97.68,97.88,17857.0,87.8585,87.912,87.2333,87.4119,17857.0
2020-03-30 11:00:00,97.82,98.07,97.54,97.85,5422.0,87.3584,87.5816,87.1083,87.3851,5422.0
2020-03-30 11:05:00,97.96,98.28,97.65,97.65,17334.0,87.4834,87.7692,87.2065,87.2065,17334.0
2020-03-30 11:10:00,97.59,97.77,96.93,96.94,25198.0,87.153,87.3137,86.5635,86.5725,25198.0
2020-03-30 11:15:00,96.96,97.12,96.85,97.07,18116.0,86.5903,86.7332,86.4921,86.6886,18116.0
2020-03-30 11:20:00,97.05,97.41,96.88,97.27,14611.0,86.6707,86.9922,86.5189,86.8672,14611.0
2020-03-30 11:25:00,97.29,97.3,96.77,97.23,20883.0,86.885,86.894,86.4206,86.8315,20883.0
2020-03-30 11:30:00,97.28,97.4,96.92,97.4,14000.0,86.8761,86.9833,86.5546,86.9833,14000.0
2020-03-30 11:35:00,97.27,97.43,97.05,97.17,9991.0,86.8672,87.0101,86.6707,86.7779,9991.0
2020-03-30 11:40:00,97.15,97.5,97.15,97.39,4786.0,86.76,87.0726,86.76,86.9743,4786.0
2020-03-30 11:45:00,97.41,97.99,97.11,97.75,14402.0,86.9922,87.5102,86.7243,87.2958,14402.0
2020-03-30 11:50:00,97.78,98.14,97.78,97.95,16044.0,87.3226,87.6441,87.3226,87.4745,16044.0
2020-03-30 11:55:00,98.02,98.18,97.97,98.09,3015.0,87.537,87.6799,87.4923,87.5995,3015.0
2020-03-30 12:00:00,98.14,98.14,97.92,97.99,24612.0,87.6441,87.6441,87.4477,87.5102,24612.0
2020-03-30 12:05:00,98.0,98.09,97.87,97.98,33417.0,87.5191,87.5995,87.403,87.5012,33417.0
2020-03-30 12:10:00,98.0,98.27,97.95,98.16,14358.0,87.5191,87.7602,87.4745,87.662,14358.0
2020-03-30 12:15:00,98.19,98.66,98.19,98.66,6881.0,87.6888,88.1085,87.6888,88.1085,6881.0
2020-03-30 12:20:00,98.52,98.55,97.99,98.09,8268.0,87.9835,88.0103,87.5102,87.5995,8268.0
2020-03-30 12:25:00,98.12,98.2,97.95,97.98,30954.0,87.6263,87.6977,87.4745,87.5012,30954.0
2020-03-30 12:30:00,97.97,98.04,97.48,97.48,57916.0,87.4923,87.5548,87.0547,87.0547,57916.0
2020-03-30 12:35:00,97.44,98.25,97.44,98.16,11935.0,87.019,87.7424,87.019,87.662,11935.0
2020-03-30 12:40:00,98.26,98.47,98.11,98.17,9156.0,87.7513,87.9388,87.6173,87.6709,9156.0
2020-03-30 12:45:00,98.25,98.39,98.06,98.23,5711.0,87.7424,87.8674,87.5727,87.7245,5711.0
2020-03-30 12:50:00,98.2,98.61,98.2,98.53,12269.0,87.6977,88.0639,87.6977,87.9924,12269.0
2020-03-30 12:55:00,98.58,98.64,98.24,98.24,9387.0,88.0371,88.0907,87.7334,87.7334,9387.0
2020-03-30 13:00:00,98.25,98.47,97.93,97.94,51501.0,87.7424,87.9388,87.4566,87.4655,51501.0
2020-03-30 13:05:00,97.97,98.01,97.66,97.66,5707.0,87.4923,87.528,87.2155,87.2155,5707.0
2020-03-30 13:10:00,97.8,98.22,97.56,98.06,45778.0,87.3405,87.7156,87.1262,87.5727,45778.0
2020-03-30 13:15:00,98.1,98.32,98.1,98.18,7115.0,87.6084,87.8049,87.6084,87.6799,7115.0
2020-03-30 13:20:00,98.25,98.34,97.93,98.23,11334.0,87.7424,87.8227,87.4566,87.7245,11334.0
2020-03-30 13:25:00,98.18,98.41,98.13,98.38,9140.0,87.6799,87.8853,87.6352,87.8585,9140.0
2020-03-30 13:30:00,98.49,98.49,98.05,98.4,8184.0,87.9567,87.9567,87.5638,87.8763,8184.0
2020-03-30 13:35:00,98.38,98.38,98.14,98.29,5806.0,87.8585,87.8585,87.6441,87.7781,5806.0
2020-03-30 13:40:00,98.34,98.34,97.93,98.33,11446.0,87.8227,87.8227,87.4566,87.8138,11446.0
2020-03-30 13:45:00,98.33,98.75,98.22,98.75,12949.0,87.8138,88.1889,87.7156,88.1889,12949.0
2020-03-30 13:50:00,98.69,98.81,98.61,98.71,6772.0,88.1353,88.2425,88.0639,88.1532,6772.0
2020-03-30 13:55:00,98.67,99.04,98.49,98.91,13534.0,88.1174,88.4479,87.9567,88.3318,13534.0
2020-03-30 14:00:00,98.9,99.16,98.65,99.07,32340.0,88.3229,88.555,88.0996,88.4747,32340.0
2020-03-30 14:05:00,99.01,99.28,99.01,99.18,7130.0,88.4211,88.6622,88.4211,88.5729,7130.0
2020-03-30 14:10:00,99.19,99.2,98.37,98.46,18180.0,88.5818,88.5908,87.8495,87.9299,18180.0
2020-03-30 14:15:00,98.53,98.53,98.01,98.26,10647.0,87.9924,87.9924,87.528,87.7513,10647.0
2020-03-30 14:20:00,98.21,98.64,98.0,98.5,8768.0,87.7066,88.0907,87.5191,87.9656,8768.0
2020-03-30 14:25:00,98.52,98.88,98.3,98.81,9528.0,87.9835,88.305,87.787,88.2425,9528.0
2020-03-30 14:30:00,98.82,99.49,98.81,99.25,28875.0,88.2514,88.8498,88.2425,88.6354,28875.0
2020-03-30 14:35:00,99.24,99.25,98.99,99.25,5635.0,88.6265,88.6354,88.4032,88.6354,5635.0
2020-03-30 14:40:00,99.19,99.51,99.1,99.49,19646.0,88.5818,88.8676,88.5015,88.8498,19646.0
2020-03-30 14:45:00,99.59,99.64,99.2,99.39,7305.0,88.9391,88.9837,88.5908,88.7604,7305.0
2020-03-30 14:50:00,99.48,99.89,99.28,99.85,14089.0,88.8408,89.207,88.6622,89.1713,14089.0
2020-03-30 14:55:00,99.84,99.97,99.53,99.87,11629.0,89.1623,89.2784,88.8855,89.1891,11629.0
2020-03-30 15:00:00,99.9,100.43,99.83,100.43,17852.0,89.2159,89.6892,89.1534,89.6892,17852.0
2020-03-30 15:05:00,100.36,100.61,100.34,100.61,12428.0,89.6267,89.85,89.6088,89.85,12428.0
2020-03-30 15:10:00,100.66,101.19,100.63,101.08,22130.0,89.8946,90.3679,89.8678,90.2697,22130.0
2020-03-30 15:15:00,101.11,101.41,100.8,101.37,19694.0,90.2965,90.5644,90.0196,90.5287,19694.0
2020-03-30 15:20:00,101.41,101.66,100.83,100.83,33763.0,90.5644,90.7877,90.0464,90.0464,33763.0
2020-03-30 15:25:00,100.83,101.03,100.43,100.54,29586.0,90.0464,90.2251,89.6892,89.7875,29586.0
2020-03-30 15:30:00,100.54,100.88,100.46,100.65,21237.0,89.7875,90.0911,89.716,89.8857,21237.0
2020-03-30 15:35:00,100.58,101.2,100.36,101.2,21936.0,89.8232,90.3769,89.6267,90.3769,21936.0
2020-03-30 15:40:00,101.03,101.77,101.03,101.48,26781.0,90.2251,90.8859,90.2251,90.6269,26781.0
2020-03-30 15:45:00,101.5,102.01,101.47,101.69,22943.0,90.6448,91.1002,90.618,90.8145,22943.0
2020-03-30 15:50:00,101.8,102.86,101.79,102.62,73552.0,90.9127,91.8593,90.9038,91.645,73552.0
2020-03-30 15:55:00,102.68,102.99,102.28,102.79,157403.0,91.6986,91.9754,91.3414,91.7968,157403.0
2020-03-31 09:30:00,100.74,101.39,100.23,100.7,55643.0,89.9661,90.5466,89.5106,89.9303,55643.0
2020-03-31 09:35:00,100.76,100.77,99.66,100.35,14646.0,89.9839,89.9929,89.0016,89.6178,14646.0
2020-03-31 09:40:00,100.14,100.51,99.83,99.96,11565.0,89.4302,89.7607,89.1534,89.2695,11565.0
2020-03-31 09:45:00,99.89,100.16,99.51,100.07,18952.0,89.207,89.4481,88.8676,89.3677,18952.0
2020-03-31 09:50:00,100.08,100.42,99.85,100.0,15871.0,89.3767,89.6803,89.1713,89.3052,15871.0
2020-03-31 09:55:00,100.07,100.36,99.93,100.1,8422.0,89.3677,89.6267,89.2427,89.3945,8422.0
2020-03-31 10:00:00,100.09,100.35,99.98,100.21,10211.0,89.3856,89.6178,89.2873,89.4927,10211.0
2020-03-31 10:05:00,100.32,100.51,99.96,100.03,19319.0,89.591,89.7607,89.2695,89.332,19319.0
2020-03-31 10:10:00,100.03,100.82,100.02,100.8,12539.0,89.332,90.0375,89.3231,90.0196,12539.0
2020-03-31 10:15:00,100.86,101.5,100.7,101.5,16342.0,90.0732,90.6448,89.9303,90.6448,16342.0
2020-03-31 10:20:00,101.5,101.63,101.14,101.45,16846.0,90.6448,90.7609,90.3233,90.6001,16846.0
2020-03-31 10:25:00,101.53,101.53,101.07,101.41,15255.0,90.6716,90.6716,90.2608,90.5644,15255.0
2020-03-31 10:30:00,101.31,101.5,101.14,101.25,11761.0,90.4751,90.6448,90.3233,90.4215,11761.0
2020-03-31 10:35:00,101.32,101.65,101.25,101.57,7954.0,90.484,90.7787,90.4215,90.7073,7954.0
2020-03-31 10:40:00,101.56,101.72,101.44,101.58,5997.0,90.6984,90.8413,90.5912,90.7162,5997.0
2020-03-31 10:45:00,101.61,101.61,101.31,101.4,20931.0,90.743,90.743,90.4751,90.5555,20931.0
2020-03-31 10:50:00,101.31,101.51,101.0,101.01,48333.0,90.4751,90.6537,90.1983,90.2072,48333.0
2020-03-31 10:55:00,100.9,101.11,100.48,100.5,13216.0,90.109,90.2965,89.7339,89.7517,13216.0
2020-03-31 11:00:00,100.6,100.7,100.33,100.34,8248.0,89.841,89.9303,89.5999,89.6088,8248.0
2020-03-31 11:05:00,100.36,100.95,100.36,100.88,9836.0,89.6267,90.1536,89.6267,90.0911,9836.0
2020-03-31 11:10:00,100.88,101.11,100.82,100.83,13349.0,90.0911,90.2965,90.0375,90.0464,13349.0
2020-03-31 11:15:00,100.85,101.0,100.56,100.59,11077.0,90.0643,90.1983,89.8053,89.8321,11077.0
2020-03-31 11:20:00,100.57,100.93,100.37,100.51,13463.0,89.8142,90.1357,89.6356,89.7607,13463.0
2020-03-31 11:25:00,100.59,100.94,100.47,100.94,6961.0,89.8321,90.1447,89.7249,90.1447,6961.0
2020-03-31 11:30:00,100.88,101.05,100.72,100.83,7247.0,90.0911,90.2429,89.9482,90.0464,7247.0
2020-03-31 11:35:00,100.81,100.93,100.46,100.54,8789.0,90.0286,90.1357,89.716,89.7875,8789.0
2020-03-31 11:40:00,100.41,100.85,100.34,100.34,6476.0,89.6714,90.0643,89.6088,89.6088,6476.0
2020-03-31 11:45:00,100.33,100.72,100.32,100.64,10663.0,89.5999,89.9482,89.591,89.8768,10663.0
2020-03-31 11:50:00,100.75,100.9,100.54,100.57,12779.0,89.975,90.109,89.7875,89.8142,12779.0
2020-03-31 11:55:00,100.59,100.99,100.52,100.98,23904.0,89.8321,90.1893,89.7696,90.1804,23904.0
2020-03-31 12:00:00,100.99,101.05,100.63,100.71,17079.0,90.1893,90.2429,89.8678,89.9393,17079.0
2020-03-31 12:05:00,100.73,100.92,100.59,100.89,6991.0,89.9571,90.1268,89.8321,90.1,6991.0
2020-03-31 12:10:00,100.95,101.08,100.69,100.69,11704.0,90.1536,90.2697,89.9214,89.9214,11704.0
2020-03-31 12:15:00,100.7,100.81,100.33,100.39,9889.0,89.9303,90.0286,89.5999,89.6535,9889.0
2020-03-31 12:20:00,100.42,100.61,100.31,100.39,34724.0,89.6803,89.85,89.5821,89.6535,34724.0
2020-03-31 12:25:00,100.41,100.52,100.11,100.3,31813.0,89.6714,89.7696,89.4034,89.5731,31813.0
2020-03-31 12:30:00,100.26,100.26,99.9,100.05,15247.0,89.5374,89.5374,89.2159,89.3499,15247.0
2020-03-31 12:35:00,100.0,100.16,99.9,100.0,34252.0,89.3052,89.4481,89.2159,89.3052,34252.0
2020-03-31 12:40:00,100.08,100.2,99.97,100.03,10196.0,89.3767,89.4838,89.2784,89.332,10196.0
2020-03-31 12:45:00,100.03,100.17,99.91,100.15,24584.0,89.332,89.457,89.2248,89.4392,24584.0
2020-03-31 12:50:00,100.15,100.15,99.97,100.04,15156.0,89.4392,89.4392,89.2784,89.3409,15156.0
2020-03-31 12:55:00,100.06,100.06,99.78,99.87,40092.0,89.3588,89.3588,89.1087,89.1891,40092.0
2020-03-31 13:00:00,99.84,100.17,99.83,99.97,22776.0,89.1623,89.457,89.1534,89.2784,22776.0
2020-03-31 13:05:00,99.99,100.11,99.86,100.07,34839.0,89.2963,89.4034,89.1802,89.3677,34839.0
2020-03-31 13:10:00,100.14,100.14,99.96,100.0,15253.0,89.4302,89.4302,89.2695,89.3052,15253.0
2020-03-31 13:15:00,100.0,100.17,99.97,100.01,68070.0,89.3052,89.457,89.2784,89.3141,68070.0
2020-03-31 13:20:00,100.0,100.08,99.93,100.04,28550.0,89.3052,89.3767,89.2427,89.3409,28550.0
2020-03-31 13:25:00,100.03,100.13,99.89,100.03,39140.0,89.332,89.4213,89.207,89.332,39140.0
2020-03-31 13:30:00,100.01,100.19,99.83,100.09,33485.0,89.3141,89.4749,89.1534,89.3856,33485.0
2020-03-31 13:35:00,100.11,100.34,100.11,100.14,4636.0,89.4034,89.6088,89.4034,89.4302,4636.0
2020-03-31 13:40:00,100.18,100.28,100.04,100.11,19198.0,89.466,89.5553,89.3409,89.4034,19198.0
2020-03-31 13:45:00,100.14,100.28,100.14,100.22,4210.0,89.4302,89.5553,89.4302,89.5017,4210.0
2020-03-31 13:50:00,100.23,100.26,100.01,100.03,7992.0,89.5106,89.5374,89.3141,89.332,7992.0
2020-03-31 13:55:00,100.02,100.3,100.0,100.11,14636.0,89.3231,89.5731,89.3052,89.4034,14636.0
2020-03-31 14:00:00,100.15,100.29,100.12,100.21,11643.0,89.4392,89.5642,89.4124,89.4927,11643.0
2020-03-31 14:05:00,100.28,100.54,100.23,100.54,6954.0,89.5553,89.7875,89.5106,89.7875,6954.0
2020-03-31 14:10:00,100.5,100.53,100.09,100.1,9492.0,89.7517,89.7785,89.3856,89.3945,9492.0
2020-03-31 14:15:00,100.12,100.22,99.97,100.12,8020.0,89.4124,89.5017,89.2784,89.4124,8020.0
2020-03-31 14:20:00,100.12,100.21,100.03,100.06,10530.0,89.4124,89.4927,89.332,89.3588,10530.0
2020-03-31 14:25:00,100.1,100.32,100.01,100.28,12509.0,89.3945,89.591,89.3141,89.5553,12509.0
2020-03-31 14:30:00,100.22,100.26,100.08,100.17,5845.0,89.5017,89.5374,89.3767,89.457,5845.0
2020-03-31 14:35:00,100.16,100.52,100.1,100.46,13416.0,89.4481,89.7696,89.3945,89.716,13416.0
2020-03-31 14:40:00,100.41,100.52,100.28,100.37,10336.0,89.6714,89.7696,89.5553,89.6356,10336.0
2020-03-31 14:45:00,100.37,100.39,100.13,100.19,7312.0,89.6356,89.6535,89.4213,89.4749,7312.0
2020-03-31 14:50:00,100.22,100.44,100.12,100.28,28789.0,89.5017,89.6982,89.4124,89.5553,28789.0
2020-03-31 14:55:00,100.27,100.34,100.1,100.1,9883.0,89.5463,89.6088,89.3945,89.3945,9883.0
2020-03-31 15:00:00,100.15,100.39,100.15,100.15,13017.0,89.4392,89.6535,89.4392,89.4392,13017.0
2020-03-31 15:05:00,100.19,100.23,100.03,100.07,21108.0,89.4749,89.5106,89.332,89.3677,21108.0
2020-03-31 15:10:00,100.0,100.06,99.85,99.94,44130.0,89.3052,89.3588,89.1713,89.2516,44130.0
2020-03-31 15:15:00,99.96,100.05,99.78,99.83,26284.0,89.2695,89.3499,89.1087,89.1534,26284.0
2020-03-31 15:20:00,99.84,99.91,99.46,99.62,54384.0,89.1623,89.2248,88.823,88.9658,54384.0
2020-03-31 15:25:00,99.69,99.99,99.69,99.76,36919.0,89.0284,89.2963,89.0284,89.0909,36919.0
2020-03-31 15:30:00,99.81,100.26,99.81,100.21,38118.0,89.1355,89.5374,89.1355,89.4927,38118.0
2020-03-31 15:35:00,100.15,100.4,99.95,100.16,30124.0,89.4392,89.6624,89.2606,89.4481,30124.0
2020-03-31 15:40:00,100.16,100.42,99.91,99.94,45600.0,89.4481,89.6803,89.2248,89.2516,45600.0
2020-03-31 15:45:00,99.87,100.28,99.47,99.59,74088.0,89.1891,89.5553,88.8319,88.9391,74088.0
2020-03-31 15:50:00,99.61,99.87,99.22,99.62,124938.0,88.9569,89.1891,88.6086,88.9658,124938.0
2020-03-31 15:55:00,99.53,99.77,99.01,99.35,162565.0,88.8855,89.0998,88.4211,88.7247,162565.0
2020-04-01 09:30:00,94.76,95.5,94.55,95.48,60900.0,84.6256,85.2865,84.4381,85.2686,60900.0
2020-04-01 09:35:00,95.41,96.04,94.91,95.35,29370.0,85.2061,85.7687,84.7596,85.1525,29370.0
2020-04-01 09:40:00,95.32,97.09,95.11,96.93,47629.0,85.1257,86.7064,84.9382,86.5635,47629.0
2020-04-01 09:45:00,96.95,97.31,96.81,97.16,64335.0,86.5814,86.9029,86.4564,86.7689,64335.0
2020-04-01 09:50:00,97.09,97.46,96.91,96.97,17491.0,86.7064,87.0369,86.5457,86.5993,17491.0
2020-04-01 09:55:00,97.07,97.16,96.76,96.93,61266.0,86.6886,86.7689,86.4117,86.5635,61266.0
2020-04-01 10:00:00,96.92,97.34,96.9,96.96,51605.0,86.5546,86.9297,86.5367,86.5903,51605.0
2020-04-01 10:05:00,96.93,97.05,96.23,96.44,70654.0,86.5635,86.6707,85.9384,86.1259,70654.0
2020-04-01 10:10:00,96.55,96.62,95.55,95.93,16250.0,86.2242,86.2867,85.3311,85.6705,16250.0
2020-04-01 10:15:00,95.93,96.2,95.76,95.94,20091.0,85.6705,85.9116,85.5187,85.6794,20091.0
2020-04-01 10:20:00,96.03,96.35,95.95,96.03,8391.0,85.7598,86.0456,85.6883,85.7598,8391.0
2020-04-01 10:25:00,96.05,96.25,95.95,95.98,6675.0,85.7777,85.9563,85.6883,85.7151,6675.0
2020-04-01 10:30:00,95.98,96.52,95.94,96.34,14190.0,85.7151,86.1974,85.6794,86.0366,14190.0
2020-04-01 10:35:00,96.27,96.46,96.01,96.22,14732.0,85.9741,86.1438,85.7419,85.9295,14732.0
2020-04-01 10:40:00,96.19,96.42,96.05,96.27,7371.0,85.9027,86.1081,85.7777,85.9741,7371.0
2020-04-01 10:45:00,96.33,96.68,96.2,96.66,7635.0,86.0277,86.3403,85.9116,86.3224,7635.0
2020-04-01 10:50:00,96.55,96.66,96.32,96.53,17828.0,86.2242,86.3224,86.0188,86.2063,17828.0
2020-04-01 10:55:00,96.5,96.6,96.18,96.37,13956.0,86.1795,86.2688,85.8937,86.0634,13956.0
2020-04-01 11:00:00,96.3,97.07,96.09,97.06,25691.0,86.0009,86.6886,85.8134,86.6796,25691.0
2020-04-01 11:05:00,97.05,97.22,96.94,97.22,21189.0,86.6707,86.8225,86.5725,86.8225,21189.0
2020-04-01 11:10:00,97.26,97.32,97.01,97.07,11583.0,86.8582,86.9118,86.635,86.6886,11583.0
2020-04-01 11:15:00,97.11,97.16,96.96,97.05,7078.0,86.7243,86.7689,86.5903,86.6707,7078.0
2020-04-01 11:20:00,96.99,97.13,96.93,96.98,34662.0,86.6171,86.7421,86.5635,86.6082,34662.0
2020-04-01 11:25:00,96.98,97.09,96.91,97.08,33687.0,86.6082,86.7064,86.5457,86.6975,33687.0
2020-04-01 11:30:00,97.01,97.37,96.96,97.28,39989.0,86.635,86.9565,86.5903,86.8761,39989.0
2020-04-01 11:35:00,97.33,97.43,97.22,97.28,45605.0,86.9208,87.0101,86.8225,86.8761,45605.0
2020-04-01 11:40:00,97.28,97.35,97.17,97.35,40569.0,86.8761,86.9386,86.7779,86.9386,40569.0
2020-04-01 11:45:00,97.47,97.47,97.03,97.29,29926.0,87.0458,87.0458,86.6528,86.885,29926.0
2020-04-01 11:50:00,97.29,97.38,97.24,97.29,16798.0,86.885,86.9654,86.8404,86.885,16798.0
2020-04-01 11:55:00,97.29,97.43,97.24,97.29,39889.0,86.885,87.0101,86.8404,86.885,39889.0
2020-04-01 12:00:00,97.28,97.34,97.15,97.29,35452.0,86.8761,86.9297,86.76,86.885,35452.0
2020-04-01 12:05:00,97.32,97.37,97.16,97.28,20565.0,86.9118,86.9565,86.7689,86.8761,20565.0
2020-04-01 12:10:00,97.32,97.74,97.26,97.74,16534.0,86.9118,87.2869,86.8582,87.2869,16534.0
2020-04-01 12:15:00,97.74,97.76,97.27,97.33,15467.0,87.2869,87.3048,86.8672,86.9208,15467.0
2020-04-01 12:20:00,97.36,97.9,97.31,97.87,17587.0,86.9476,87.4298,86.9029,87.403,17587.0
2020-04-01 12:25:00,97.86,98.04,97.82,98.01,67927.0,87.3941,87.5548,87.3584,87.528,67927.0
2020-04-01 12:30:00,98.02,98.07,97.95,97.97,19851.0,87.537,87.5816,87.4745,87.4923,19851.0
2020-04-01 12:35:00,97.97,98.03,97.65,97.7,69250.0,87.4923,87.5459,87.2065,87.2512,69250.0
2020-04-01 12:40:00,97.68,97.77,97.21,97.24,23187.0,87.2333,87.3137,86.8136,86.8404,23187.0
2020-04-01 12:45:00,97.22,97.27,96.96,96.96,15421.0,86.8225,86.8672,86.5903,86.5903,15421.0
2020-04-01 12:50:00,97.01,97.17,96.94,97.17,11421.0,86.635,86.7779,86.5725,86.7779,11421.0
2020-04-01 12:55:00,97.07,97.19,96.98,97.0,8035.0,86.6886,86.7957,86.6082,86.6261,8035.0
2020-04-01 13:00:00,96.98,97.28,96.96,97.19,262192.0,86.6082,86.8761,86.5903,86.7957,262192.0
2020-04-01 13:05:00,97.09,97.14,96.52,96.59,47832.0,86.7064,86.7511,86.1974,86.2599,47832.0
2020-04-01 13:10:00,96.65,96.83,96.6,96.65,7658.0,86.3135,86.4742,86.2688,86.3135,7658.0
2020-04-01 13:15:00,96.64,96.64,96.32,96.57,8636.0,86.3046,86.3046,86.0188,86.242,8636.0
2020-04-01 13:20:00,96.65,96.86,96.57,96.86,6855.0,86.3135,86.501,86.242,86.501,6855.0
2020-04-01 13:25:00,96.81,96.97,96.68,96.8,4475.0,86.4564,86.5993,86.3403,86.4474,4475.0
2020-04-01 13:30:00,96.8,96.88,96.38,96.38,5391.0,86.4474,86.5189,86.0724,86.0724,5391.0
2020-04-01 13:35:00,96.44,96.53,96.15,96.26,13325.0,86.1259,86.2063,85.867,85.9652,13325.0
2020-04-01 13:40:00,96.28,96.47,96.0,96.38,11480.0,85.9831,86.1527,85.733,86.0724,11480.0
2020-04-01 13:45:00,96.38,96.71,96.24,96.48,16626.0,86.0724,86.3671,85.9473,86.1617,16626.0
2020-04-01 13:50:00,96.44,96.95,96.37,96.71,15939.0,86.1259,86.5814,86.0634,86.3671,15939.0
2020-04-01 13:55:00,96.82,97.0,96.7,96.7,5140.0,86.4653,86.6261,86.3581,86.3581,5140.0
2020-04-01 14:00:00,96.83,97.1,96.62,96.9,6229.0,86.4742,86.7154,86.2867,86.5367,6229.0
2020-04-01 14:05:00,96.98,97.09,96.52,96.52,11582.0,86.6082,86.7064,86.1974,86.1974,11582.0
2020-04-01 14:10:00,96.56,97.07,96.52,96.95,20138.0,86.2331,86.6886,86.1974,86.5814,20138.0
2020-04-01 14:15:00,96.97,97.07,96.92,96.97,23511.0,86.5993,86.6886,86.5546,86.5993,23511.0
2020-04-01 14:20:00,96.99,97.0,96.49,96.53,36770.0,86.6171,86.6261,86.1706,86.2063,36770.0
2020-04-01 14:25:00,96.54,96.72,96.54,96.58,5983.0,86.2152,86.376,86.2152,86.251,5983.0
2020-04-01 14:30:00,96.58,96.66,96.5,96.59,13211.0,86.251,86.3224,86.1795,86.2599,13211.0
2020-04-01 14:35:00,96.63,96.71,96.55,96.63,10093.0,86.2956,86.3671,86.2242,86.2956,10093.0
2020-04-01 14:40:00,96.58,96.67,96.5,96.59,12451.0,86.251,86.3313,86.1795,86.2599,12451.0
2020-04-01 14:45:00,96.56,96.76,96.56,96.6,10598.0,86.2331,86.4117,86.2331,86.2688,10598.0
2020-04-01 14:50:00,96.58,96.65,96.44,96.44,18564.0,86.251,86.3135,86.1259,86.1259,18564.0
2020-04-01 14:55:00,96.48,96.48,95.93,95.93,15560.0,86.1617,86.1617,85.6705,85.6705,15560.0
2020-04-01 15:00:00,95.95,96.24,95.91,95.98,10773.0,85.6883,85.9473,85.6526,85.7151,10773.0
2020-04-01 15:05:00,95.97,96.11,95.86,95.98,7830.0,85.7062,85.8312,85.608,85.7151,7830.0
2020-04-01 15:10:00,95.98,96.08,95.87,95.95,8510.0,85.7151,85.8044,85.6169,85.6883,8510.0
2020-04-01 15:15:00,95.93,96.05,95.85,96.0,11592.0,85.6705,85.7777,85.599,85.733,11592.0
2020-04-01 15:20:00,96.07,96.07,95.65,95.65,10242.0,85.7955,85.7955,85.4204,85.4204,10242.0
2020-04-01 15:25:00,95.69,95.69,95.42,95.52,14651.0,85.4562,85.4562,85.215,85.3043,14651.0
2020-04-01 15:30:00,95.58,95.76,95.21,95.22,17565.0,85.3579,85.5187,85.0275,85.0364,17565.0
2020-04-01 15:35:00,95.22,95.22,94.8,94.9,23212.0,85.0364,85.0364,84.6613,84.7506,23212.0
2020-04-01 15:40:00,94.93,95.08,94.66,94.75,21057.0,84.7774,84.9114,84.5363,84.6167,21057.0
2020-04-01 15:45:00,94.85,95.79,94.85,95.48,29838.0,84.706,85.5455,84.706,85.2686,29838.0
2020-04-01 15:50:00,95.08,95.49,94.53,95.41,90328.0,84.9114,85.2775,84.4202,85.2061,90328.0
2020-04-01 15:55:00,95.41,95.68,94.4,95.17,190499.0,85.2061,85.4472,84.3041,84.9918,190499.0
2020-04-02 09:30:00,94.55,95.77,93.9,95.56,42172.0,84.4381,85.5276,83.8576,85.3401,42172.0
2020-04-02 09:35:00,95.62,96.38,95.45,96.2,19824.0,85.3936,86.0724,85.2418,85.9116,19824.0
2020-04-02 09:40:00,96.1,97.18,95.97,96.74,12384.0,85.8223,86.7868,85.7062,86.3939,12384.0
2020-04-02 09:45:00,96.68,96.87,96.44,96.68,22285.0,86.3403,86.51,86.1259,86.3403,22285.0
2020-04-02 09:50:00,96.7,97.19,96.56,97.05,28756.0,86.3581,86.7957,86.2331,86.6707,28756.0
2020-04-02 09:55:00,97.07,97.88,97.05,97.86,10453.0,86.6886,87.4119,86.6707,87.3941,10453.0
2020-04-02 10:00:00,97.88,97.99,97.48,97.66,6010.0,87.4119,87.5102,87.0547,87.2155,6010.0
2020-04-02 10:05:00,97.69,97.69,97.16,97.32,10826.0,87.2423,87.2423,86.7689,86.9118,10826.0
2020-04-02 10:10:00,97.26,97.5,97.01,97.13,25873.0,86.8582,87.0726,86.635,86.7421,25873.0
2020-04-02 10:15:00,97.18,97.33,96.93,97.25,21637.0,86.7868,86.9208,86.5635,86.8493,21637.0
2020-04-02 10:20:00,97.37,97.51,96.79,97.09,21266.0,86.9565,87.0815,86.4385,86.7064,21266.0
2020-04-02 10:25:00,97.12,97.2,96.64,96.93,20872.0,86.7332,86.8047,86.3046,86.5635,20872.0
2020-04-02 10:30:00,96.93,97.55,96.86,97.48,10779.0,86.5635,87.1172,86.501,87.0547,10779.0
2020-04-02 10:35:00,97.49,98.93,97.45,98.65,15615.0,87.0636,88.3496,87.0279,88.0996,15615.0
2020-04-02 10:40:00,98.69,98.84,97.98,98.11,13190.0,88.1353,88.2693,87.5012,87.6173,13190.0
2020-04-02 10:45:00,98.03,98.45,97.7,97.73,10284.0,87.5459,87.921,87.2512,87.278,10284.0
2020-04-02 10:50:00,97.65,98.0,97.42,97.74,15732.0,87.2065,87.5191,87.0011,87.2869,15732.0
2020-04-02 10:55:00,97.74,98.45,97.74,98.42,11613.0,87.2869,87.921,87.2869,87.8942,11613.0
2020-04-02 11:00:00,98.45,98.45,97.98,97.98,9092.0,87.921,87.921,87.5012,87.5012,9092.0
2020-04-02 11:05:00,98.07,98.12,97.71,97.87,7925.0,87.5816,87.6263,87.2601,87.403,7925.0
2020-04-02 11:10:00,97.82,97.87,97.2,97.2,13612.0,87.3584,87.403,86.8047,86.8047,13612.0
2020-04-02 11:15:00,97.2,97.62,97.2,97.55,46055.0,86.8047,87.1797,86.8047,87.1172,46055.0
2020-04-02 11:20:00,97.51,97.56,96.64,96.73,20144.0,87.0815,87.1262,86.3046,86.3849,20144.0
2020-04-02 11:25:00,96.71,96.76,96.22,96.65,28096.0,86.3671,86.4117,85.9295,86.3135,28096.0
2020-04-02 11:30:00,96.74,96.89,96.58,96.79,9232.0,86.3939,86.5278,86.251,86.4385,9232.0
2020-04-02 11:35:00,96.81,96.82,96.18,96.23,9130.0,86.4564,86.4653,85.8937,85.9384,9130.0
2020-04-02 11:40:00,96.27,96.64,96.2,96.39,35769.0,85.9741,86.3046,85.9116,86.0813,35769.0
2020-04-02 11:45:00,96.48,97.0,96.32,96.82,7034.0,86.1617,86.6261,86.0188,86.4653,7034.0
2020-04-02 11:50:00,96.98,96.98,96.62,96.69,16058.0,86.6082,86.6082,86.2867,86.3492,16058.0
2020-04-02 11:55:00,96.65,97.08,96.58,96.78,8598.0,86.3135,86.6975,86.251,86.4296,8598.0
2020-04-02 12:00:00,96.64,96.79,96.46,96.76,7225.0,86.3046,86.4385,86.1438,86.4117,7225.0
2020-04-02 12:05:00,96.68,96.98,96.6,96.67,6414.0,86.3403,86.6082,86.2688,86.3313,6414.0
2020-04-02 12:10:00,96.54,96.95,96.53,96.73,8422.0,86.2152,86.5814,86.2063,86.3849,8422.0
2020-04-02 12:15:00,96.73,97.14,96.63,96.81,15597.0,86.3849,86.7511,86.2956,86.4564,15597.0
2020-04-02 12:20:00,96.75,96.86,96.46,96.48,8555.0,86.4028,86.501,86.1438,86.1617,8555.0
2020-04-02 12:25:00,96.58,96.63,96.28,96.32,5235.0,86.251,86.2956,85.9831,86.0188,5235.0
2020-04-02 12:30:00,96.36,96.39,95.92,96.0,6256.0,86.0545,86.0813,85.6616,85.733,6256.0
2020-04-02 12:35:00,95.99,96.05,95.75,96.01,10685.0,85.7241,85.7777,85.5097,85.7419,10685.0
2020-04-02 12:40:00,95.9,96.5,95.86,96.3,6484.0,85.6437,86.1795,85.608,86.0009,6484.0
2020-04-02 12:45:00,96.36,96.63,96.35,96.58,5283.0,86.0545,86.2956,86.0456,86.251,5283.0
2020-04-02 12:50:00,96.66,96.93,96.61,96.85,4241.0,86.3224,86.5635,86.2778,86.4921,4241.0
2020-04-02 12:55:00,96.75,96.75,96.5,96.6,6614.0,86.4028,86.4028,86.1795,86.2688,6614.0
2020-04-02 13:00:00,96.6,96.8,96.37,96.52,7805.0,86.2688,86.4474,86.0634,86.1974,7805.0
2020-04-02 13:05:00,96.45,96.51,96.04,96.05,5793.0,86.1349,86.1885,85.7687,85.7777,5793.0
2020-04-02 13:10:00,96.02,96.2,95.86,95.9,14034.0,85.7509,85.9116,85.608,85.6437,14034.0
2020-04-02 13:15:00,95.98,96.11,95.82,95.94,9521.0,85.7151,85.8312,85.5723,85.6794,9521.0
2020-04-02 13:20:00,95.82,95.91,95.56,95.56,5945.0,85.5723,85.6526,85.3401,85.3401,5945.0
2020-04-02 13:25:00,95.58,95.75,95.22,95.34,9000.0,85.3579,85.5097,85.0364,85.1436,9000.0
2020-04-02 13:30:00,95.3,95.64,95.17,95.64,8596.0,85.1079,85.4115,84.9918,85.4115,8596.0
2020-04-02 13:35:00,95.65,95.79,95.4,95.58,5595.0,85.4204,85.5455,85.1972,85.3579,5595.0
2020-04-02 13:40:00,95.54,95.85,95.47,95.82,5198.0,85.3222,85.599,85.2597,85.5723,5198.0
2020-04-02 13:45:00,95.79,95.95,95.68,95.8,9720.0,85.5455,85.6883,85.4472,85.5544,9720.0
2020-04-02 13:50:00,95.86,96.08,95.71,96.0,8317.0,85.608,85.8044,85.474,85.733,8317.0
2020-04-02 13:55:00,95.95,95.98,95.6,95.6,9473.0,85.6883,85.7151,85.3758,85.3758,9473.0
2020-04-02 14:00:00,95.49,95.57,95.06,95.15,12889.0,85.2775,85.349,84.8935,84.9739,12889.0
2020-04-02 14:05:00,95.13,95.15,94.97,94.97,11519.0,84.956,84.9739,84.8132,84.8132,11519.0
2020-04-02 14:10:00,94.99,95.36,94.82,95.28,10164.0,84.831,85.1614,84.6792,85.09,10164.0
2020-04-02 14:15:00,95.41,95.42,94.83,94.96,23120.0,85.2061,85.215,84.6881,84.8042,23120.0
2020-04-02 14:20:00,94.85,95.12,94.71,95.02,18054.0,84.706,84.9471,84.581,84.8578,18054.0
2020-04-02 14:25:00,95.0,95.51,94.99,95.39,5560.0,84.8399,85.2954,84.831,85.1882,5560.0
2020-04-02 14:30:00,95.34,95.5,95.1,95.36,14069.0,85.1436,85.2865,84.9293,85.1614,14069.0
2020-04-02 14:35:00,95.46,95.71,95.35,95.68,5517.0,85.2508,85.474,85.1525,85.4472,5517.0
2020-04-02 14:40:00,95.57,95.63,95.21,95.21,9723.0,85.349,85.4026,85.0275,85.0275,9723.0
2020-04-02 14:45:00,95.25,95.47,95.08,95.26,8099.0,85.0632,85.2597,84.9114,85.0721,8099.0
2020-04-02 14:50:00,95.34,95.86,95.13,95.64,7268.0,85.1436,85.608,84.956,85.4115,7268.0
2020-04-02 14:55:00,95.56,96.03,95.52,96.03,8487.0,85.3401,85.7598,85.3043,85.7598,8487.0
2020-04-02 15:00:00,95.96,96.13,95.82,95.98,6613.0,85.6973,85.8491,85.5723,85.7151,6613.0
2020-04-02 15:05:00,95.86,96.01,95.6,95.95,6568.0,85.608,85.7419,85.3758,85.6883,6568.0
2020-04-02 15:10:00,95.92,95.99,95.63,95.79,8177.0,85.6616,85.7241,85.4026,85.5455,8177.0
2020-04-02 15:15:00,95.77,96.18,95.76,96.14,14036.0,85.5276,85.8937,85.5187,85.858,14036.0
2020-04-02 15:20:00,96.1,96.26,96.02,96.09,10210.0,85.8223,85.9652,85.7509,85.8134,10210.0
2020-04-02 15:25:00,96.05,96.17,95.65,95.87,12495.0,85.7777,85.8848,85.4204,85.6169,12495.0
2020-04-02 15:30:00,95.95,96.12,95.57,95.58,14108.0,85.6883,85.8402,85.349,85.3579,14108.0
2020-04-02 15:35:00,95.6,95.79,95.41,95.53,12818.0,85.3758,85.5455,85.2061,85.3133,12818.0
2020-04-02 15:40:00,95.52,96.19,95.45,96.18,24769.0,85.3043,85.9027,85.2418,85.8937,24769.0
2020-04-02 15:45:00,96.26,96.37,95.81,95.91,23664.0,85.9652,86.0634,85.5633,85.6526,23664.0
2020-04-02 15:50:00,95.86,97.19,95.86,97.19,48594.0,85.608,86.7957,85.608,86.7957,48594.0
2020-04-02 15:55:00,97.19,97.45,96.79,97.19,140656.0,86.7957,87.0279,86.4385,86.7957,140656.0
2020-04-03 09:30:00,96.09,96.44,95.9,96.43,21975.0,85.8134,86.1259,85.6437,86.117,21975.0
2020-04-03 09:35:00,96.63,96.63,95.83,96.28,15188.0,86.2956,86.2956,85.5812,85.9831,15188.0
2020-04-03 09:40:00,96.56,97.11,96.25,96.38,6641.0,86.2331,86.7243,85.9563,86.0724,6641.0
2020-04-03 09:45:00,96.59,96.75,96.29,96.71,9062.0,86.2599,86.4028,85.992,86.3671,9062.0
2020-04-03 09:50:00,96.7,96.85,96.4,96.74,6350.0,86.3581,86.4921,86.0902,86.3939,6350.0
2020-04-03 09:55:00,96.87,97.08,96.68,96.7,6887.0,86.51,86.6975,86.3403,86.3581,6887.0
2020-04-03 10:00:00,96.95,97.32,96.87,96.94,6022.0,86.5814,86.9118,86.51,86.5725,6022.0
2020-04-03 10:05:00,96.79,97.29,96.79,96.96,5916.0,86.4385,86.885,86.4385,86.5903,5916.0
2020-04-03 10:10:00,96.78,96.85,96.45,96.62,6060.0,86.4296,86.4921,86.1349,86.2867,6060.0
2020-04-03 10:15:00,96.49,96.61,95.97,96.03,5646.0,86.1706,86.2778,85.7062,85.7598,5646.0
2020-04-03 10:20:00,96.13,96.28,95.78,95.89,6820.0,85.8491,85.9831,85.5365,85.6348,6820.0
2020-04-03 10:25:00,96.16,96.21,95.92,96.06,4929.0,85.8759,85.9205,85.6616,85.7866,4929.0
2020-04-03 10:30:00,96.07,96.21,95.91,96.07,3300.0,85.7955,85.9205,85.6526,85.7955,3300.0
2020-04-03 10:35:00,96.13,96.36,95.94,96.05,4617.0,85.8491,86.0545,85.6794,85.7777,4617.0
2020-04-03 10:40:00,96.13,96.23,95.88,96.23,6369.0,85.8491,85.9384,85.6258,85.9384,6369.0
2020-04-03 10:45:00,96.18,96.24,95.92,96.24,3600.0,85.8937,85.9473,85.6616,85.9473,3600.0
2020-04-03 10:50:00,96.06,96.32,95.95,96.04,4860.0,85.7866,86.0188,85.6883,85.7687,4860.0
2020-04-03 10:55:00,96.09,96.75,96.01,96.73,8660.0,85.8134,86.4028,85.7419,86.3849,8660.0
2020-04-03 11:00:00,96.83,96.97,96.54,96.61,7933.0,86.4742,86.5993,86.2152,86.2778,7933.0
2020-04-03 11:05:00,96.54,96.66,96.4,96.5,3900.0,86.2152,86.3224,86.0902,86.1795,3900.0
2020-04-03 11:10:00,96.52,96.64,96.31,96.36,7177.0,86.1974,86.3046,86.0098,86.0545,7177.0
2020-04-03 11:15:00,96.36,96.43,96.19,96.39,4253.0,86.0545,86.117,85.9027,86.0813,4253.0
2020-04-03 11:20:00,96.48,96.55,96.03,96.04,4115.0,86.1617,86.2242,85.7598,85.7687,4115.0
2020-04-03 11:25:00,96.08,96.27,96.04,96.13,8582.0,85.8044,85.9741,85.7687,85.8491,8582.0
2020-04-03 11:30:00,96.05,96.3,95.83,96.3,10320.0,85.7777,86.0009,85.5812,86.0009,10320.0
2020-04-03 11:35:00,96.23,96.35,95.88,96.33,7697.0,85.9384,86.0456,85.6258,86.0277,7697.0
2020-04-03 11:40:00,96.29,96.35,95.93,96.03,8181.0,85.992,86.0456,85.6705,85.7598,8181.0
2020-04-03 11:45:00,95.98,95.98,95.79,95.91,4046.0,85.7151,85.7151,85.5455,85.6526,4046.0
2020-04-03 11:50:00,95.96,96.09,95.77,96.09,7614.0,85.6973,85.8134,85.5276,85.8134,7614.0
2020-04-03 11:55:00,96.2,96.29,96.13,96.2,3501.0,85.9116,85.992,85.8491,85.9116,3501.0
2020-04-03 12:00:00,96.23,96.34,96.06,96.28,5660.0,85.9384,86.0366,85.7866,85.9831,5660.0
2020-04-03 12:05:00,96.13,96.13,95.52,95.67,6424.0,85.8491,85.8491,85.3043,85.4383,6424.0
2020-04-03 12:10:00,95.61,95.61,95.18,95.26,5854.0,85.3847,85.3847,85.0007,85.0721,5854.0
2020-04-03 12:15:00,95.27,95.38,95.01,95.11,16085.0,85.0811,85.1793,84.8489,84.9382,16085.0
2020-04-03 12:20:00,95.2,95.65,95.2,95.46,4140.0,85.0186,85.4204,85.0186,85.2508,4140.0
2020-04-03 12:25:00,95.32,95.77,95.27,95.77,6443.0,85.1257,85.5276,85.0811,85.5276,6443.0
2020-04-03 12:30:00,95.77,95.96,95.7,95.79,18650.0,85.5276,85.6973,85.4651,85.5455,18650.0
2020-04-03 12:35:00,95.79,95.98,95.55,95.9,6150.0,85.5455,85.7151,85.3311,85.6437,6150.0
2020-04-03 12:40:00,95.93,96.0,95.78,95.98,3672.0,85.6705,85.733,85.5365,85.7151,3672.0
2020-04-03 12:45:00,95.74,95.8,95.23,95.47,5106.0,85.5008,85.5544,85.0453,85.2597,5106.0
2020-04-03 12:50:00,95.47,95.52,95.35,95.51,3412.0,85.2597,85.3043,85.1525,85.2954,3412.0
2020-04-03 12:55:00,95.42,95.54,95.32,95.37,8185.0,85.215,85.3222,85.1257,85.1704,8185.0
2020-04-03 13:00:00,95.4,95.48,95.22,95.44,14457.0,85.1972,85.2686,85.0364,85.2329,14457.0
2020-04-03 13:05:00,95.42,95.55,95.34,95.35,8628.0,85.215,85.3311,85.1436,85.1525,8628.0
2020-04-03 13:10:00,95.36,95.43,95.03,95.11,13292.0,85.1614,85.224,84.8667,84.9382,13292.0
2020-04-03 13:15:00,95.1,95.27,95.08,95.18,9033.0,84.9293,85.0811,84.9114,85.0007,9033.0
2020-04-03 13:20:00,95.23,95.26,94.85,94.9,11572.0,85.0453,85.0721,84.706,84.7506,11572.0
2020-04-03 13:25:00,94.85,94.85,94.58,94.71,7346.0,84.706,84.706,84.4649,84.581,7346.0
2020-04-03 13:30:00,94.65,94.65,94.49,94.62,7554.0,84.5274,84.5274,84.3845,84.5006,7554.0
2020-04-03 13:35:00,94.62,94.77,94.33,94.38,12672.0,84.5006,84.6345,84.2416,84.2863,12672.0
2020-04-03 13:40:00,94.35,94.47,94.09,94.45,9210.0,84.2595,84.3666,84.0273,84.3488,9210.0
2020-04-03 13:45:00,94.52,94.74,94.51,94.61,11516.0,84.4113,84.6078,84.4024,84.4917,11516.0
2020-04-03 13:50:00,94.53,94.64,94.38,94.44,6612.0,84.4202,84.5184,84.2863,84.3398,6612.0
2020-04-03 13:55:00,94.44,94.47,94.19,94.38,7308.0,84.3398,84.3666,84.1166,84.2863,7308.0
2020-04-03 14:00:00,94.4,94.53,94.18,94.37,11301.0,84.3041,84.4202,84.1076,84.2773,11301.0
2020-04-03 14:05:00,94.3,94.3,94.01,94.06,8850.0,84.2148,84.2148,83.9558,84.0005,8850.0
2020-04-03 14:10:00,94.02,94.04,93.85,93.86,7552.0,83.9648,83.9826,83.8129,83.8219,7552.0
2020-04-03 14:15:00,93.9,93.95,93.52,93.54,12290.0,83.8576,83.9022,83.5182,83.5361,12290.0
2020-04-03 14:20:00,93.59,93.79,93.57,93.69,14026.0,83.5807,83.7594,83.5629,83.67,14026.0
2020-04-03 14:25:00,93.68,93.87,93.56,93.87,8692.0,83.6611,83.8308,83.554,83.8308,8692.0
2020-04-03 14:30:00,93.84,93.84,93.43,93.58,8611.0,83.804,83.804,83.4379,83.5718,8611.0
2020-04-03 14:35:00,93.58,93.63,93.32,93.32,7159.0,83.5718,83.6165,83.3396,83.3396,7159.0
2020-04-03 14:40:00,93.37,93.51,93.03,93.03,14655.0,83.3843,83.5093,83.0806,83.0806,14655.0
2020-04-03 14:45:00,93.03,93.32,92.94,93.26,17877.0,83.0806,83.3396,83.0003,83.286,17877.0
2020-04-03 14:50:00,93.22,93.63,93.17,93.47,16939.0,83.2503,83.6165,83.2057,83.4736,16939.0
2020-04-03 14:55:00,93.52,94.14,93.52,94.08,26616.0,83.5182,84.0719,83.5182,84.0183,26616.0
2020-04-03 15:00:00,94.19,94.46,93.92,94.01,14176.0,84.1166,84.3577,83.8755,83.9558,14176.0
2020-04-03 15:05:00,93.98,94.12,93.81,94.01,13754.0,83.929,84.0541,83.7772,83.9558,13754.0
2020-04-03 15:10:00,93.97,94.25,93.9,94.2,15499.0,83.9201,84.1702,83.8576,84.1255,15499.0
2020-04-03 15:15:00,94.18,94.82,94.15,94.61,16034.0,84.1076,84.6792,84.0809,84.4917,16034.0
2020-04-03 15:20:00,94.56,94.64,94.27,94.28,9860.0,84.447,84.5184,84.188,84.197,9860.0
2020-04-03 15:25:00,94.27,94.68,94.2,94.67,12184.0,84.188,84.5542,84.1255,84.5452,12184.0
2020-04-03 15:30:00,94.65,94.87,94.24,94.31,10942.0,84.5274,84.7239,84.1612,84.2237,10942.0
2020-04-03 15:35:00,94.26,94.62,94.17,94.18,14277.0,84.1791,84.5006,84.0987,84.1076,14277.0
2020-04-03 15:40:00,94.25,94.36,93.83,93.86,20497.0,84.1702,84.2684,83.7951,83.8219,20497.0
2020-04-03 15:45:00,93.86,94.36,93.74,94.02,75636.0,83.8219,84.2684,83.7147,83.9648,75636.0
2020-04-03 15:50:00,94.0,94.73,93.66,94.58,60134.0,83.9469,84.5988,83.6433,84.4649,60134.0
2020-04-03 15:55:00,94.55,94.57,93.7,93.83,202318.0,84.4381,84.4559,83.679,83.7951,202318.0
2020-04-06 09:30:00,98.0,99.44,97.47,97.47,105514.0,87.5191,88.8051,87.0458,87.0458,105514.0
2020-04-06 09:35:00,97.8,97.95,97.09,97.8,22189.0,87.3405,87.4745,86.7064,87.3405,22189.0
2020-04-06 09:40:00,97.75,98.99,97.68,98.7,11802.0,87.2958,88.4032,87.2333,88.1442,11802.0
2020-04-06 09:45:00,98.73,99.05,98.64,98.67,7924.0,88.171,88.4568,88.0907,88.1174,7924.0
2020-04-06 09:50:00,98.61,99.17,98.18,98.29,16564.0,88.0639,88.564,87.6799,87.7781,16564.0
2020-04-06 09:55:00,98.26,98.94,98.01,98.94,14931.0,87.7513,88.3586,87.528,88.3586,14931.0
2020-04-06 10:00:00,98.92,99.32,98.84,98.91,13078.0,88.3407,88.6979,88.2693,88.3318,13078.0
2020-04-06 10:05:00,98.91,99.48,98.72,99.48,24242.0,88.3318,88.8408,88.1621,88.8408,24242.0
2020-04-06 10:10:00,99.4,99.49,98.7,98.82,11367.0,88.7694,88.8498,88.1442,88.2514,11367.0
2020-04-06 10:15:00,98.75,99.0,98.59,98.59,9908.0,88.1889,88.4122,88.046,88.046,9908.0
2020-04-06 10:20:00,98.58,98.9,98.48,98.79,19187.0,88.0371,88.3229,87.9478,88.2246,19187.0
2020-04-06 10:25:00,98.79,98.84,98.39,98.62,13848.0,88.2246,88.2693,87.8674,88.0728,13848.0
2020-04-06 10:30:00,98.61,98.7,98.35,98.52,18842.0,88.0639,88.1442,87.8317,87.9835,18842.0
2020-04-06 10:35:00,98.56,98.6,98.14,98.31,13799.0,88.0192,88.0549,87.6441,87.796,13799.0
2020-04-06 10:40:00,98.31,98.36,97.31,97.31,20360.0,87.796,87.8406,86.9029,86.9029,20360.0
2020-04-06 10:45:00,97.39,97.61,97.33,97.43,22779.0,86.9743,87.1708,86.9208,87.0101,22779.0
2020-04-06 10:50:00,97.49,97.69,97.45,97.54,25689.0,87.0636,87.2423,87.0279,87.1083,25689.0
2020-04-06 10:55:00,97.54,97.86,97.38,97.6,11440.0,87.1083,87.3941,86.9654,87.1619,11440.0
2020-04-06 11:00:00,97.67,97.7,97.0,97.15,14598.0,87.2244,87.2512,86.6261,86.76,14598.0
2020-04-06 11:05:00,97.18,97.25,97.04,97.05,8583.0,86.7868,86.8493,86.6618,86.6707,8583.0
2020-04-06 11:10:00,97.1,97.18,96.84,97.07,15070.0,86.7154,86.7868,86.4832,86.6886,15070.0
2020-04-06 11:15:00,97.02,97.22,96.85,96.9,10091.0,86.6439,86.8225,86.4921,86.5367,10091.0
2020-04-06 11:20:00,96.84,97.14,96.77,96.83,13270.0,86.4832,86.7511,86.4206,86.4742,13270.0
2020-04-06 11:25:00,96.83,97.39,96.83,97.34,20898.0,86.4742,86.9743,86.4742,86.9297,20898.0
2020-04-06 11:30:00,97.38,97.75,97.33,97.65,14465.0,86.9654,87.2958,86.9208,87.2065,14465.0
2020-04-06 11:35:00,97.66,97.91,97.63,97.9,10309.0,87.2155,87.4387,87.1887,87.4298,10309.0
2020-04-06 11:40:00,97.86,98.14,97.82,98.14,14462.0,87.3941,87.6441,87.3584,87.6441,14462.0
2020-04-06 11:45:00,98.14,98.71,98.13,98.61,13454.0,87.6441,88.1532,87.6352,88.0639,13454.0
2020-04-06 11:50:00,98.61,98.66,98.26,98.55,14397.0,88.0639,88.1085,87.7513,88.0103,14397.0
2020-04-06 11:55:00,98.63,98.63,98.33,98.56,23510.0,88.0817,88.0817,87.8138,88.0192,23510.0
2020-04-06 12:00:00,98.74,99.06,98.67,99.01,7220.0,88.18,88.4657,88.1174,88.4211,7220.0
2020-04-06 12:05:00,99.0,99.06,98.77,98.81,6077.0,88.4122,88.4657,88.2068,88.2425,6077.0
2020-04-06 12:10:00,98.75,98.91,98.52,98.8,6982.0,88.1889,88.3318,87.9835,88.2335,6982.0
2020-04-06 12:15:00,98.87,98.87,98.6,98.64,4438.0,88.2961,88.2961,88.0549,88.0907,4438.0
2020-04-06 12:20:00,98.75,99.05,98.74,98.99,13750.0,88.1889,88.4568,88.18,88.4032,13750.0
2020-04-06 12:25:00,98.99,99.03,98.7,98.85,13495.0,88.4032,88.4389,88.1442,88.2782,13495.0
2020-04-06 12:30:00,98.87,99.04,98.66,99.04,13443.0,88.2961,88.4479,88.1085,88.4479,13443.0
2020-04-06 12:35:00,99.05,99.14,98.93,98.94,3980.0,88.4568,88.5372,88.3496,88.3586,3980.0
2020-04-06 12:40:00,98.92,98.99,98.61,98.65,8599.0,88.3407,88.4032,88.0639,88.0996,8599.0
2020-04-06 12:45:00,98.64,98.75,98.5,98.69,4758.0,88.0907,88.1889,87.9656,88.1353,4758.0
2020-04-06 12:50:00,98.57,98.73,98.51,98.73,6264.0,88.0281,88.171,87.9746,88.171,6264.0
2020-04-06 12:55:00,98.7,98.7,98.32,98.5,11124.0,88.1442,88.1442,87.8049,87.9656,11124.0
2020-04-06 13:00:00,98.55,98.55,98.18,98.24,7674.0,88.0103,88.0103,87.6799,87.7334,7674.0
2020-04-06 13:05:00,98.18,98.54,98.17,98.54,6624.0,87.6799,88.0014,87.6709,88.0014,6624.0
2020-04-06 13:10:00,98.58,98.73,98.47,98.49,6600.0,88.0371,88.171,87.9388,87.9567,6600.0
2020-04-06 13:15:00,98.48,98.52,98.35,98.44,3920.0,87.9478,87.9835,87.8317,87.912,3920.0
2020-04-06 13:20:00,98.37,98.52,98.35,98.46,4866.0,87.8495,87.9835,87.8317,87.9299,4866.0
2020-04-06 13:25:00,98.48,98.55,98.19,98.2,10179.0,87.9478,88.0103,87.6888,87.6977,10179.0
2020-04-06 13:30:00,98.21,98.22,97.7,97.8,11602.0,87.7066,87.7156,87.2512,87.3405,11602.0
2020-04-06 13:35:00,97.81,97.97,97.69,97.79,12076.0,87.3494,87.4923,87.2423,87.3316,12076.0
2020-04-06 13:40:00,97.77,98.25,97.77,98.2,12870.0,87.3137,87.7424,87.3137,87.6977,12870.0
2020-04-06 13:45:00,98.23,98.4,98.09,98.26,13641.0,87.7245,87.8763,87.5995,87.7513,13641.0
2020-04-06 13:50:00,98.36,98.56,98.24,98.29,7105.0,87.8406,88.0192,87.7334,87.7781,7105.0
2020-04-06 13:55:00,98.46,98.47,98.34,98.45,6189.0,87.9299,87.9388,87.8227,87.921,6189.0
2020-04-06 14:00:00,98.39,98.41,98.2,98.33,21254.0,87.8674,87.8853,87.6977,87.8138,21254.0
2020-04-06 14:05:00,98.35,98.35,98.13,98.2,17823.0,87.8317,87.8317,87.6352,87.6977,17823.0
2020-04-06 14:10:00,98.16,98.24,97.99,98.01,6017.0,87.662,87.7334,87.5102,87.528,6017.0
2020-04-06 14:15:00,97.93,97.93,97.64,97.75,7722.0,87.4566,87.4566,87.1976,87.2958,7722.0
2020-04-06 14:20:00,97.69,97.99,97.69,97.97,10536.0,87.2423,87.5102,87.2423,87.4923,10536.0
2020-04-06 14:25:00,98.04,98.16,97.82,98.06,9873.0,87.5548,87.662,87.3584,87.5727,9873.0
2020-04-06 14:30:00,98.06,98.15,97.79,97.98,5196.0,87.5727,87.6531,87.3316,87.5012,5196.0
2020-04-06 14:35:00,97.99,98.16,97.95,97.99,7472.0,87.5102,87.662,87.4745,87.5102,7472.0
2020-04-06 14:40:00,97.98,98.04,97.78,98.03,5947.0,87.5012,87.5548,87.3226,87.5459,5947.0
2020-04-06 14:45:00,97.93,98.13,97.9,98.01,8854.0,87.4566,87.6352,87.4298,87.528,8854.0
2020-04-06 14:50:00,97.96,98.07,97.81,97.81,6022.0,87.4834,87.5816,87.3494,87.3494,6022.0
2020-04-06 14:55:00,97.83,97.99,97.71,97.73,13134.0,87.3673,87.5102,87.2601,87.278,13134.0
2020-04-06 15:00:00,97.65,97.65,97.18,97.57,13962.0,87.2065,87.2065,86.7868,87.1351,13962.0
2020-04-06 15:05:00,97.58,97.7,97.51,97.67,17717.0,87.144,87.2512,87.0815,87.2244,17717.0
2020-04-06 15:10:00,97.62,97.74,97.49,97.74,19633.0,87.1797,87.2869,87.0636,87.2869,19633.0
2020-04-06 15:15:00,97.73,97.97,97.61,97.65,29136.0,87.278,87.4923,87.1708,87.2065,29136.0
2020-04-06 15:20:00,97.59,98.38,97.57,98.35,31097.0,87.153,87.8585,87.1351,87.8317,31097.0
2020-04-06 15:25:00,98.33,98.38,98.09,98.24,19669.0,87.8138,87.8585,87.5995,87.7334,19669.0
2020-04-06 15:30:00,98.26,98.37,97.81,98.06,38942.0,87.7513,87.8495,87.3494,87.5727,38942.0
2020-04-06 15:35:00,98.07,98.25,97.97,98.07,32257.0,87.5816,87.7424,87.4923,87.5816,32257.0
2020-04-06 15:40:00,97.99,98.21,97.85,98.0,37006.0,87.5102,87.7066,87.3851,87.5191,37006.0
2020-04-06 15:45:00,98.07,98.07,97.31,97.78,52092.0,87.5816,87.5816,86.9029,87.3226,52092.0
2020-04-06 15:50:00,97.75,99.24,97.75,99.24,147974.0,87.2958,88.6265,87.2958,88.6265,147974.0
2020-04-06 15:55:00,99.11,99.42,98.8,99.06,309959.0,88.5104,88.7872,88.2335,88.4657,309959.0
2020-04-07 09:30:00,102.47,102.65,101.37,101.37,52102.0,91.511,91.6718,90.5287,90.5287,52102.0
2020-04-07 09:35:00,101.48,102.18,101.17,101.44,28599.0,90.6269,91.2521,90.3501,90.5912,28599.0
2020-04-07 09:40:00,101.43,102.31,101.32,101.97,45622.0,90.5823,91.3682,90.484,91.0645,45622.0
2020-04-07 09:45:00,102.15,102.64,101.88,102.45,32779.0,91.2253,91.6629,90.9841,91.4932,32779.0
2020-04-07 09:50:00,102.53,103.21,102.3,103.17,30431.0,91.5646,92.1719,91.3592,92.1362,30431.0
2020-04-07 09:55:00,103.18,103.45,102.92,103.45,15394.0,92.1451,92.3862,91.9129,92.3862,15394.0
2020-04-07 10:00:00,103.5,103.87,103.22,103.45,15781.0,92.4309,92.7613,92.1808,92.3862,15781.0
2020-04-07 10:05:00,103.55,103.96,103.37,103.83,28154.0,92.4755,92.8417,92.3148,92.7256,28154.0
2020-04-07 10:10:00,103.8,104.2,103.69,103.86,36238.0,92.6988,93.056,92.6006,92.7524,36238.0
2020-04-07 10:15:00,103.74,103.89,103.26,103.74,24358.0,92.6452,92.7792,92.2166,92.6452,24358.0
2020-04-07 10:20:00,103.83,103.96,103.09,103.35,28116.0,92.7256,92.8417,92.0647,92.2969,28116.0
2020-04-07 10:25:00,103.32,103.45,102.74,102.74,14570.0,92.2701,92.3862,91.7522,91.7522,14570.0
2020-04-07 10:30:00,102.75,103.23,102.73,102.98,21496.0,91.7611,92.1898,91.7432,91.9665,21496.0
2020-04-07 10:35:00,102.97,103.18,102.78,102.94,16467.0,91.9576,92.1451,91.7879,91.9308,16467.0
2020-04-07 10:40:00,102.85,103.22,102.46,102.85,17328.0,91.8504,92.1808,91.5021,91.8504,17328.0
2020-04-07 10:45:00,102.88,103.24,102.34,102.42,15780.0,91.8772,92.1987,91.3949,91.4664,15780.0
2020-04-07 10:50:00,102.53,102.6,101.56,101.64,26718.0,91.5646,91.6271,90.6984,90.7698,26718.0
2020-04-07 10:55:00,101.66,101.84,101.38,101.42,13034.0,90.7877,90.9484,90.5376,90.5733,13034.0
2020-04-07 11:00:00,101.56,101.67,101.2,101.58,9950.0,90.6984,90.7966,90.3769,90.7162,9950.0
2020-04-07 11:05:00,101.56,102.39,101.54,102.29,14842.0,90.6984,91.4396,90.6805,91.3503,14842.0
2020-04-07 11:10:00,102.22,102.27,101.85,102.15,12825.0,91.2878,91.3324,90.9574,91.2253,12825.0
2020-04-07 11:15:00,102.06,102.41,101.76,101.89,11648.0,91.1449,91.4575,90.877,90.9931,11648.0
2020-04-07 11:20:00,101.78,101.86,101.18,101.34,10553.0,90.8948,90.9663,90.359,90.5019,10553.0
2020-04-07 11:25:00,101.27,101.56,101.05,101.36,11328.0,90.4394,90.6984,90.2429,90.5198,11328.0
2020-04-07 11:30:00,101.42,101.69,101.31,101.5,8713.0,90.5733,90.8145,90.4751,90.6448,8713.0
2020-04-07 11:35:00,101.46,101.88,101.46,101.87,20252.0,90.6091,90.9841,90.6091,90.9752,20252.0
2020-04-07 11:40:00,101.9,102.32,101.76,102.26,7578.0,91.002,91.3771,90.877,91.3235,7578.0
2020-04-07 11:45:00,102.31,102.39,102.05,102.22,7338.0,91.3682,91.4396,91.136,91.2878,7338.0
2020-04-07 11:50:00,102.25,102.39,101.95,102.23,8215.0,91.3146,91.4396,91.0467,91.2967,8215.0
2020-04-07 11:55:00,102.21,102.46,102.02,102.3,9707.0,91.2789,91.5021,91.1092,91.3592,9707.0
2020-04-07 12:00:00,102.35,102.67,102.35,102.49,6228.0,91.4039,91.6897,91.4039,91.5289,6228.0
2020-04-07 12:05:00,102.64,103.07,102.5,103.07,3903.0,91.6629,92.0469,91.5378,92.0469,3903.0
2020-04-07 12:10:00,103.07,103.13,102.9,102.94,4995.0,92.0469,92.1005,91.8951,91.9308,4995.0
2020-04-07 12:15:00,103.0,103.21,102.92,103.21,4517.0,91.9844,92.1719,91.9129,92.1719,4517.0
2020-04-07 12:20:00,103.05,103.3,102.91,102.91,4967.0,92.029,92.2523,91.904,91.904,4967.0
2020-04-07 12:25:00,102.92,103.2,102.86,103.2,6742.0,91.9129,92.163,91.8593,92.163,6742.0
2020-04-07 12:30:00,103.1,103.17,102.96,103.04,1918.0,92.0737,92.1362,91.9486,92.0201,1918.0
2020-04-07 12:35:00,103.03,103.22,102.89,103.17,3160.0,92.0112,92.1808,91.8861,92.1362,3160.0
2020-04-07 12:40:00,103.2,103.46,103.12,103.41,9102.0,92.163,92.3952,92.0915,92.3505,9102.0
2020-04-07 12:45:00,103.48,103.89,103.47,103.83,6270.0,92.413,92.7792,92.4041,92.7256,6270.0
2020-04-07 12:50:00,103.88,103.88,103.45,103.66,5205.0,92.7703,92.7703,92.3862,92.5738,5205.0
2020-04-07 12:55:00,103.55,103.77,103.55,103.65,2930.0,92.4755,92.672,92.4755,92.5648,2930.0
2020-04-07 13:00:00,103.75,103.93,103.6,103.6,6320.0,92.6542,92.8149,92.5202,92.5202,6320.0
2020-04-07 13:05:00,103.57,103.73,103.23,103.4,5690.0,92.4934,92.6363,92.1898,92.3416,5690.0
2020-04-07 13:10:00,103.43,103.43,103.11,103.28,4806.0,92.3684,92.3684,92.0826,92.2344,4806.0
2020-04-07 13:15:00,103.21,103.23,102.69,102.69,3271.0,92.1719,92.1898,91.7075,91.7075,3271.0
2020-04-07 13:20:00,102.81,102.85,102.47,102.8,5156.0,91.8147,91.8504,91.511,91.8058,5156.0
2020-04-07 13:25:00,102.74,103.04,102.73,103.04,5262.0,91.7522,92.0201,91.7432,92.0201,5262.0
2020-04-07 13:30:00,103.06,103.18,102.94,103.12,9077.0,92.0379,92.1451,91.9308,92.0915,9077.0
2020-04-07 13:35:00,103.19,103.23,102.82,102.85,13658.0,92.154,92.1898,91.8236,91.8504,13658.0
2020-04-07 13:40:00,102.71,102.99,102.57,102.63,10298.0,91.7254,91.9754,91.6004,91.6539,10298.0
2020-04-07 13:45:00,102.67,103.03,102.57,102.57,5914.0,91.6897,92.0112,91.6004,91.6004,5914.0
2020-04-07 13:50:00,102.56,102.74,102.4,102.73,5811.0,91.5914,91.7522,91.4485,91.7432,5811.0
2020-04-07 13:55:00,102.86,102.88,102.64,102.67,4751.0,91.8593,91.8772,91.6629,91.6897,4751.0
2020-04-07 14:00:00,102.72,102.72,102.18,102.18,4037.0,91.7343,91.7343,91.2521,91.2521,4037.0
2020-04-07 14:05:00,102.16,102.17,101.86,102.17,4891.0,91.2342,91.2431,90.9663,91.2431,4891.0
2020-04-07 14:10:00,102.19,102.44,102.18,102.39,5468.0,91.261,91.4843,91.2521,91.4396,5468.0
2020-04-07 14:15:00,102.33,102.43,101.93,101.94,6217.0,91.386,91.4753,91.0288,91.0377,6217.0
2020-04-07 14:20:00,101.97,102.33,101.92,102.32,6354.0,91.0645,91.386,91.0199,91.3771,6354.0
2020-04-07 14:25:00,102.19,102.67,102.17,102.21,6955.0,91.261,91.6897,91.2431,91.2789,6955.0
2020-04-07 14:30:00,102.23,102.62,102.17,102.3,5949.0,91.2967,91.645,91.2431,91.3592,5949.0
2020-04-07 14:35:00,102.13,102.2,101.92,101.92,5727.0,91.2074,91.2699,91.0199,91.0199,5727.0
2020-04-07 14:40:00,101.87,101.97,101.42,101.53,7087.0,90.9752,91.0645,90.5733,90.6716,7087.0
2020-04-07 14:45:00,101.53,101.69,101.2,101.2,14906.0,90.6716,90.8145,90.3769,90.3769,14906.0
2020-04-07 14:50:00,101.2,101.24,100.84,100.95,19410.0,90.3769,90.4126,90.0554,90.1536,19410.0
2020-04-07 14:55:00,100.88,101.15,100.77,101.07,11236.0,90.0911,90.3322,89.9929,90.2608,11236.0
2020-04-07 15:00:00,101.17,101.75,101.17,101.68,7715.0,90.3501,90.868,90.3501,90.8055,7715.0
2020-04-07 15:05:00,101.72,102.0,101.63,101.97,12747.0,90.8413,91.0913,90.7609,91.0645,12747.0
2020-04-07 15:10:00,102.25,102.37,101.98,102.08,11275.0,91.3146,91.4217,91.0735,91.1628,11275.0
2020-04-07 15:15:00,101.95,102.0,101.41,101.43,10446.0,91.0467,91.0913,90.5644,90.5823,10446.0
2020-04-07 15:20:00,101.5,101.59,101.17,101.25,17682.0,90.6448,90.7252,90.3501,90.4215,17682.0
2020-04-07 15:25:00,101.25,101.88,101.23,101.41,18741.0,90.4215,90.9841,90.4037,90.5644,18741.0
2020-04-07 15:30:00,101.47,102.01,101.29,101.94,11373.0,90.618,91.1002,90.4572,91.0377,11373.0
2020-04-07 15:35:00,101.74,102.29,101.74,102.13,16985.0,90.8591,91.3503,90.8591,91.2074,16985.0
2020-04-07 15:40:00,102.18,102.39,102.03,102.16,21628.0,91.2521,91.4396,91.1181,91.2342,21628.0
2020-04-07 15:45:00,102.16,103.09,102.12,102.96,23982.0,91.2342,92.0647,91.1985,91.9486,23982.0
2020-04-07 15:50:00,102.86,102.88,101.21,101.34,48319.0,91.8593,91.8772,90.3858,90.5019,48319.0
2020-04-07 15:55:00,101.5,101.84,100.67,100.78,134357.0,90.6448,90.9484,89.9036,90.0018,134357.0
2020-04-08 09:30:00,101.6,102.12,100.44,100.58,27235.0,90.7341,91.1985,89.6982,89.8232,27235.0
2020-04-08 09:35:00,100.63,101.3,100.12,101.01,29352.0,89.8678,90.4662,89.4124,90.2072,29352.0
2020-04-08 09:40:00,101.22,101.67,100.43,100.51,4829.0,90.3947,90.7966,89.6892,89.7607,4829.0
2020-04-08 09:45:00,100.71,101.18,100.66,100.66,7500.0,89.9393,90.359,89.8946,89.8946,7500.0
2020-04-08 09:50:00,100.77,101.58,100.77,101.32,6936.0,89.9929,90.7162,89.9929,90.484,6936.0
2020-04-08 09:55:00,101.22,101.56,101.07,101.08,4501.0,90.3947,90.6984,90.2608,90.2697,4501.0
2020-04-08 10:00:00,101.33,101.44,100.79,101.07,8758.0,90.493,90.5912,90.0107,90.2608,8758.0
2020-04-08 10:05:00,101.0,101.17,100.5,100.67,6500.0,90.1983,90.3501,89.7517,89.9036,6500.0
2020-04-08 10:10:00,100.7,101.21,100.69,101.07,5444.0,89.9303,90.3858,89.9214,90.2608,5444.0
2020-04-08 10:15:00,101.1,101.42,100.9,101.42,5887.0,90.2876,90.5733,90.109,90.5733,5887.0
2020-04-08 10:20:00,101.42,101.69,101.29,101.55,6202.0,90.5733,90.8145,90.4572,90.6894,6202.0
2020-04-08 10:25:00,101.65,102.0,101.6,101.95,4329.0,90.7787,91.0913,90.7341,91.0467,4329.0
2020-04-08 10:30:00,102.01,102.18,101.93,102.17,3051.0,91.1002,91.2521,91.0288,91.2431,3051.0
2020-04-08 10:35:00,102.22,102.37,102.09,102.23,8310.0,91.2878,91.4217,91.1717,91.2967,8310.0
2020-04-08 10:40:00,102.25,102.36,102.0,102.03,7405.0,91.3146,91.4128,91.0913,91.1181,7405.0
2020-04-08 10:45:00,102.18,102.6,102.18,102.38,5863.0,91.2521,91.6271,91.2521,91.4307,5863.0
2020-04-08 10:50:00,102.51,102.82,102.51,102.71,5142.0,91.5468,91.8236,91.5468,91.7254,5142.0
2020-04-08 10:55:00,102.59,102.79,102.35,102.74,4218.0,91.6182,91.7968,91.4039,91.7522,4218.0
2020-04-08 11:00:00,102.69,102.83,102.49,102.49,6578.0,91.7075,91.8325,91.5289,91.5289,6578.0
2020-04-08 11:05:00,102.51,102.92,102.51,102.88,6329.0,91.5468,91.9129,91.5468,91.8772,6329.0
2020-04-08 11:10:00,102.9,103.5,102.9,103.28,3905.0,91.8951,92.4309,91.8951,92.2344,3905.0
2020-04-08 11:15:00,103.33,103.8,103.27,103.75,5456.0,92.2791,92.6988,92.2255,92.6542,5456.0
2020-04-08 11:20:00,103.8,104.1,103.63,103.79,7938.0,92.6988,92.9667,92.547,92.6899,7938.0
2020-04-08 11:25:00,103.68,104.1,103.66,103.98,6570.0,92.5916,92.9667,92.5738,92.8596,6570.0
2020-04-08 11:30:00,103.95,104.29,103.86,104.29,5508.0,92.8328,93.1364,92.7524,93.1364,5508.0
2020-04-08 11:35:00,104.32,104.66,104.18,104.65,6403.0,93.1632,93.4668,93.0382,93.4579,6403.0
2020-04-08 11:40:00,104.59,104.87,104.59,104.69,8453.0,93.4043,93.6544,93.4043,93.4936,8453.0
2020-04-08 11:45:00,104.62,104.84,104.36,104.37,8101.0,93.4311,93.6276,93.1989,93.2078,8101.0
2020-04-08 11:50:00,104.32,104.47,104.23,104.39,9064.0,93.1632,93.2972,93.0828,93.2257,9064.0
2020-04-08 11:55:00,104.42,104.71,104.31,104.36,7039.0,93.2525,93.5115,93.1543,93.1989,7039.0
2020-04-08 12:00:00,104.46,104.46,104.18,104.37,9314.0,93.2882,93.2882,93.0382,93.2078,9314.0
2020-04-08 12:05:00,104.33,104.5,104.14,104.34,8338.0,93.1721,93.3239,93.0024,93.1811,8338.0
2020-04-08 12:10:00,104.11,104.33,104.09,104.33,4447.0,92.9757,93.1721,92.9578,93.1721,4447.0
2020-04-08 12:15:00,104.47,104.81,104.47,104.67,7622.0,93.2972,93.6008,93.2972,93.4758,7622.0
2020-04-08 12:20:00,104.61,104.8,104.51,104.68,5000.0,93.4222,93.5919,93.3329,93.4847,5000.0
2020-04-08 12:25:00,104.74,104.91,104.5,104.7,12344.0,93.5383,93.6901,93.3239,93.5026,12344.0
2020-04-08 12:30:00,104.7,104.82,104.47,104.47,5306.0,93.5026,93.6097,93.2972,93.2972,5306.0
2020-04-08 12:35:00,104.57,104.96,104.35,104.95,8676.0,93.3865,93.7347,93.19,93.7258,8676.0
2020-04-08 12:40:00,104.75,105.0,104.57,104.91,5474.0,93.5472,93.7705,93.3865,93.6901,5474.0
2020-04-08 12:45:00,104.82,104.97,104.73,104.77,5889.0,93.6097,93.7437,93.5293,93.5651,5889.0
2020-04-08 12:50:00,104.73,104.85,104.53,104.59,3386.0,93.5293,93.6365,93.3507,93.4043,3386.0
2020-04-08 12:55:00,104.61,104.69,104.49,104.58,3561.0,93.4222,93.4936,93.315,93.3954,3561.0
2020-04-08 13:00:00,104.59,104.63,104.42,104.57,4108.0,93.4043,93.44,93.2525,93.3865,4108.0
2020-04-08 13:05:00,104.52,104.61,104.37,104.41,5729.0,93.3418,93.4222,93.2078,93.2436,5729.0
2020-04-08 13:10:00,104.25,104.52,104.12,104.52,8201.0,93.1007,93.3418,92.9846,93.3418,8201.0
2020-04-08 13:15:00,104.59,104.76,104.55,104.76,4834.0,93.4043,93.5561,93.3686,93.5561,4834.0
2020-04-08 13:20:00,104.65,104.87,104.63,104.82,1892.0,93.4579,93.6544,93.44,93.6097,1892.0
2020-04-08 13:25:00,104.83,104.9,104.41,104.46,6078.0,93.6186,93.6812,93.2436,93.2882,6078.0
2020-04-08 13:30:00,104.49,104.53,104.02,104.11,6507.0,93.315,93.3507,92.8953,92.9757,6507.0
2020-04-08 13:35:00,104.11,104.13,103.75,103.8,6890.0,92.9757,92.9935,92.6542,92.6988,6890.0
2020-04-08 13:40:00,103.79,103.93,103.71,103.71,4303.0,92.6899,92.8149,92.6184,92.6184,4303.0
2020-04-08 13:45:00,103.72,104.08,103.71,103.93,4237.0,92.6274,92.9489,92.6184,92.8149,4237.0
2020-04-08 13:50:00,104.04,104.11,103.85,103.85,5854.0,92.9131,92.9757,92.7435,92.7435,5854.0
2020-04-08 13:55:00,103.85,103.88,103.65,103.72,4462.0,92.7435,92.7703,92.5648,92.6274,4462.0
2020-04-08 14:00:00,103.8,103.91,103.65,103.84,3235.0,92.6988,92.797,92.5648,92.7345,3235.0
2020-04-08 14:05:00,103.86,104.29,103.86,104.29,3176.0,92.7524,93.1364,92.7524,93.1364,3176.0
2020-04-08 14:10:00,104.12,104.26,104.08,104.08,5803.0,92.9846,93.1096,92.9489,92.9489,5803.0
2020-04-08 14:15:00,104.09,104.32,104.09,104.19,3993.0,92.9578,93.1632,92.9578,93.0471,3993.0
2020-04-08 14:20:00,104.23,104.56,104.18,104.5,9749.0,93.0828,93.3775,93.0382,93.3239,9749.0
2020-04-08 14:25:00,104.57,104.72,104.46,104.54,11520.0,93.3865,93.5204,93.2882,93.3597,11520.0
2020-04-08 14:30:00,104.52,104.72,104.52,104.63,8705.0,93.3418,93.5204,93.3418,93.44,8705.0
2020-04-08 14:35:00,104.57,104.69,104.51,104.54,6416.0,93.3865,93.4936,93.3329,93.3597,6416.0
2020-04-08 14:40:00,104.53,104.74,104.47,104.47,11345.0,93.3507,93.5383,93.2972,93.2972,11345.0
2020-04-08 14:45:00,104.48,104.66,104.34,104.37,11940.0,93.3061,93.4668,93.1811,93.2078,11940.0
2020-04-08 14:50:00,104.38,104.68,104.37,104.59,27872.0,93.2168,93.4847,93.2078,93.4043,27872.0
2020-04-08 14:55:00,104.58,104.6,104.48,104.52,10194.0,93.3954,93.4132,93.3061,93.3418,10194.0
2020-04-08 15:00:00,104.51,104.68,104.38,104.66,10246.0,93.3329,93.4847,93.2168,93.4668,10246.0
2020-04-08 15:05:00,104.63,104.93,104.55,104.89,11240.0,93.44,93.708,93.3686,93.6722,11240.0
2020-04-08 15:10:00,104.89,105.0,104.5,104.5,12583.0,93.6722,93.7705,93.3239,93.3239,12583.0
2020-04-08 15:15:00,104.55,104.9,104.47,104.79,12288.0,93.3686,93.6812,93.2972,93.5829,12288.0
2020-04-08 15:20:00,104.79,104.83,104.32,104.44,18924.0,93.5829,93.6186,93.1632,93.2704,18924.0
2020-04-08 15:25:00,104.49,104.85,104.49,104.63,17974.0,93.315,93.6365,93.315,93.44,17974.0
2020-04-08 15:30:00,104.67,105.17,104.43,104.49,21628.0,93.4758,93.9223,93.2614,93.315,21628.0
2020-04-08 15:35:00,104.49,104.53,104.13,104.28,15345.0,93.315,93.3507,92.9935,93.1275,15345.0
2020-04-08 15:40:00,104.23,104.51,104.0,104.33,17292.0,93.0828,93.3329,92.8774,93.1721,17292.0
2020-04-08 15:45:00,104.33,104.65,104.18,104.62,21961.0,93.1721,93.4579,93.0382,93.4311,21961.0
2020-04-08 15:50:00,104.97,105.48,104.67,105.23,62875.0,93.7437,94.1991,93.4758,93.9759,62875.0
2020-04-08 15:55:00,105.26,105.26,104.79,104.92,110149.0,94.0027,94.0027,93.5829,93.699,110149.0
2020-04-09 09:30:00,106.34,107.75,105.75,107.14,28968.0,94.9672,96.2264,94.4403,95.6816,28968.0
2020-04-09 09:35:00,107.3,107.89,107.1,107.89,12731.0,95.8245,96.3514,95.6459,96.3514,12731.0
2020-04-09 09:40:00,108.0,109.17,108.0,108.92,8634.0,96.4496,97.4945,96.4496,97.2712,8634.0
2020-04-09 09:45:00,109.17,110.0,109.13,109.89,8960.0,97.4945,98.2357,97.4588,98.1375,8960.0
2020-04-09 09:50:00,109.98,110.17,109.69,109.88,18595.0,98.2179,98.3875,97.9589,98.1286,18595.0
2020-04-09 09:55:00,110.02,110.22,109.82,109.99,3734.0,98.2536,98.4322,98.075,98.2268,3734.0
2020-04-09 10:00:00,109.92,110.36,109.88,110.13,11252.0,98.1643,98.5572,98.1286,98.3518,11252.0
2020-04-09 10:05:00,110.04,110.04,109.59,109.98,6529.0,98.2715,98.2715,97.8696,98.2179,6529.0
2020-04-09 10:10:00,110.05,110.66,110.0,110.43,8367.0,98.2804,98.8251,98.2357,98.6197,8367.0
2020-04-09 10:15:00,110.58,110.82,109.57,109.61,12386.0,98.7537,98.968,97.8517,97.8874,12386.0
2020-04-09 10:20:00,109.71,109.89,109.4,109.71,8885.0,97.9767,98.1375,97.6999,97.9767,8885.0
2020-04-09 10:25:00,109.77,110.32,109.72,110.22,6716.0,98.0303,98.5215,97.9857,98.4322,6716.0
2020-04-09 10:30:00,110.16,110.3,109.73,110.27,9001.0,98.3786,98.5036,97.9946,98.4769,9001.0
2020-04-09 10:35:00,110.3,110.86,110.18,110.77,5831.0,98.5036,99.0038,98.3965,98.9234,5831.0
2020-04-09 10:40:00,110.75,110.78,110.06,110.7,8867.0,98.9055,98.9323,98.2893,98.8609,8867.0
2020-04-09 10:45:00,110.42,110.88,110.32,110.32,7110.0,98.6108,99.0216,98.5215,98.5215,7110.0
2020-04-09 10:50:00,110.21,110.33,109.68,109.68,6543.0,98.4233,98.5304,97.95,97.95,6543.0
2020-04-09 10:55:00,109.81,110.55,109.77,109.91,6445.0,98.066,98.7269,98.0303,98.1554,6445.0
2020-04-09 11:00:00,109.78,109.78,109.27,109.46,4395.0,98.0393,98.0393,97.5838,97.7535,4395.0
2020-04-09 11:05:00,109.36,109.87,109.05,109.74,4441.0,97.6642,98.1196,97.3873,98.0035,4441.0
2020-04-09 11:10:00,109.9,110.01,109.56,109.57,6515.0,98.1464,98.2447,97.8428,97.8517,6515.0
2020-04-09 11:15:00,109.78,109.85,109.48,109.59,5567.0,98.0393,98.1018,97.7713,97.8696,5567.0
2020-04-09 11:20:00,109.71,109.91,109.44,109.44,5877.0,97.9767,98.1554,97.7356,97.7356,5877.0
2020-04-09 11:25:00,109.59,110.13,109.42,110.07,5638.0,97.8696,98.3518,97.7178,98.2982,5638.0
2020-04-09 11:30:00,110.12,110.27,109.93,110.15,8504.0,98.3429,98.4769,98.1732,98.3697,8504.0
2020-04-09 11:35:00,110.23,110.79,110.08,110.61,7086.0,98.4411,98.9412,98.3072,98.7805,7086.0
2020-04-09 11:40:00,110.71,110.85,110.49,110.77,15657.0,98.8698,98.9948,98.6733,98.9234,15657.0
2020-04-09 11:45:00,110.7,110.83,110.54,110.82,9646.0,98.8609,98.977,98.718,98.968,9646.0
2020-04-09 11:50:00,110.82,111.04,110.56,111.04,11654.0,98.968,99.1645,98.7358,99.1645,11654.0
2020-04-09 11:55:00,111.07,111.08,110.69,111.08,5013.0,99.1913,99.2002,98.8519,99.2002,5013.0
2020-04-09 12:00:00,111.0,111.01,110.62,110.87,7909.0,99.1288,99.1377,98.7894,99.0127,7909.0
2020-04-09 12:05:00,110.82,110.87,110.46,110.61,7945.0,98.968,99.0127,98.6465,98.7805,7945.0
2020-04-09 12:10:00,110.61,110.61,110.17,110.35,7255.0,98.7805,98.7805,98.3875,98.5483,7255.0
2020-04-09 12:15:00,110.39,110.74,110.39,110.74,3786.0,98.584,98.8966,98.584,98.8966,3786.0
2020-04-09 12:20:00,110.89,110.98,110.66,110.86,7574.0,99.0305,99.1109,98.8251,99.0038,7574.0
2020-04-09 12:25:00,110.79,110.93,110.75,110.83,7100.0,98.9412,99.0663,98.9055,98.977,7100.0
2020-04-09 12:30:00,110.93,111.15,110.91,110.95,4315.0,99.0663,99.2627,99.0484,99.0841,4315.0
2020-04-09 12:35:00,110.92,111.49,110.89,111.37,4207.0,99.0573,99.5664,99.0305,99.4592,4207.0
2020-04-09 12:40:00,111.34,111.53,111.3,111.32,5158.0,99.4324,99.6021,99.3967,99.4146,5158.0
2020-04-09 12:45:00,111.34,111.62,111.26,111.49,5169.0,99.4324,99.6825,99.361,99.5664,5169.0
2020-04-09 12:50:00,111.45,111.52,111.22,111.33,5524.0,99.5307,99.5932,99.3253,99.4235,5524.0
2020-04-09 12:55:00,111.22,111.62,111.13,111.37,10881.0,99.3253,99.6825,99.2449,99.4592,10881.0
2020-04-09 13:00:00,111.34,111.35,111.12,111.12,6841.0,99.4324,99.4413,99.2359,99.2359,6841.0
2020-04-09 13:05:00,111.11,111.54,111.11,111.48,8155.0,99.227,99.611,99.227,99.5574,8155.0
2020-04-09 13:10:00,111.39,111.39,111.03,111.2,10571.0,99.4771,99.4771,99.1556,99.3074,10571.0
2020-04-09 13:15:00,111.13,111.32,111.08,111.18,9790.0,99.2449,99.4146,99.2002,99.2895,9790.0
2020-04-09 13:20:00,111.24,111.38,111.09,111.09,6265.0,99.3431,99.4681,99.2092,99.2092,6265.0
2020-04-09 13:25:00,111.01,111.35,110.92,111.26,11616.0,99.1377,99.4413,99.0573,99.361,11616.0
2020-04-09 13:30:00,111.39,111.42,111.07,111.35,13190.0,99.4771,99.5039,99.1913,99.4413,13190.0
2020-04-09 13:35:00,111.34,111.7,111.29,111.29,20243.0,99.4324,99.7539,99.3878,99.3878,20243.0
2020-04-09 13:40:00,111.25,111.58,111.24,111.41,5466.0,99.352,99.6468,99.3431,99.4949,5466.0
2020-04-09 13:45:00,111.35,111.45,111.18,111.18,11872.0,99.4413,99.5307,99.2895,99.2895,11872.0
2020-04-09 13:50:00,111.19,111.3,110.94,111.16,8753.0,99.2985,99.3967,99.0752,99.2717,8753.0
2020-04-09 13:55:00,111.11,111.42,111.05,111.33,6618.0,99.227,99.5039,99.1734,99.4235,6618.0
2020-04-09 14:00:00,111.41,111.55,110.94,111.12,11234.0,99.4949,99.62,99.0752,99.2359,11234.0
2020-04-09 14:05:00,111.12,111.3,110.96,111.03,11444.0,99.2359,99.3967,99.0931,99.1556,11444.0
2020-04-09 14:10:00,111.11,111.33,110.81,110.82,7554.0,99.227,99.4235,98.9591,98.968,7554.0
2020-04-09 14:15:00,110.8,110.9,110.41,110.41,11511.0,98.9502,99.0395,98.6019,98.6019,11511.0
2020-04-09 14:20:00,110.57,110.84,110.27,110.66,14984.0,98.7448,98.9859,98.4769,98.8251,14984.0
2020-04-09 14:25:00,110.72,110.91,110.47,110.51,9349.0,98.8787,99.0484,98.6555,98.6912,9349.0
2020-04-09 14:30:00,110.5,110.63,110.17,110.18,17181.0,98.6823,98.7984,98.3875,98.3965,17181.0
2020-04-09 14:35:00,110.18,110.3,110.03,110.23,15030.0,98.3965,98.5036,98.2625,98.4411,15030.0
2020-04-09 14:40:00,110.24,110.45,110.02,110.04,15724.0,98.4501,98.6376,98.2536,98.2715,15724.0
2020-04-09 14:45:00,110.07,110.14,109.51,109.52,28161.0,98.2982,98.3608,97.7981,97.8071,28161.0
2020-04-09 14:50:00,109.55,109.6,108.77,108.77,12429.0,97.8339,97.8785,97.1373,97.1373,12429.0
2020-04-09 14:55:00,108.87,108.91,108.44,108.88,19981.0,97.2266,97.2623,96.8426,97.2355,19981.0
2020-04-09 15:00:00,108.89,109.0,108.73,108.87,14693.0,97.2444,97.3427,97.1016,97.2266,14693.0
2020-04-09 15:05:00,108.91,109.44,108.71,109.4,20058.0,97.2623,97.7356,97.0837,97.6999,20058.0
2020-04-09 15:10:00,109.35,109.67,109.35,109.67,16946.0,97.6552,97.941,97.6552,97.941,16946.0
2020-04-09 15:15:00,109.67,109.87,109.54,109.65,16951.0,97.941,98.1196,97.8249,97.9232,16951.0
2020-04-09 15:20:00,109.65,109.89,109.2,109.29,17984.0,97.9232,98.1375,97.5213,97.6017,17984.0
2020-04-09 15:25:00,109.33,110.06,109.29,110.05,12028.0,97.6374,98.2893,97.6017,98.2804,12028.0
2020-04-09 15:30:00,110.13,110.48,110.08,110.45,12452.0,98.3518,98.6644,98.3072,98.6376,12452.0
2020-04-09 15:35:00,110.49,110.53,109.96,110.16,14598.0,98.6733,98.709,98.2,98.3786,14598.0
2020-04-09 15:40:00,110.12,110.36,110.01,110.17,17722.0,98.3429,98.5572,98.2447,98.3875,17722.0
2020-04-09 15:45:00,110.2,110.3,109.69,109.82,27377.0,98.4143,98.5036,97.9589,98.075,27377.0
2020-04-09 15:50:00,109.89,110.26,109.62,110.13,38323.0,98.1375,98.4679,97.8964,98.3518,38323.0
2020-04-09 15:55:00,110.16,110.18,109.6,109.74,90492.0,98.3786,98.3965,97.8785,98.0035,90492.0
2020-04-13 09:30:00,109.61,109.89,109.01,109.06,40681.0,97.8874,98.1375,97.3516,97.3963,40681.0
2020-04-13 09:35:00,109.1,109.24,108.01,108.74,18615.0,97.432,97.557,96.4586,97.1105,18615.0
2020-04-13 09:40:00,108.72,108.9,107.92,108.27,11801.0,97.0926,97.2534,96.3782,96.6907,11801.0
2020-04-13 09:45:00,108.3,108.48,107.65,107.86,12713.0,96.7175,96.8783,96.1371,96.3246,12713.0
2020-04-13 09:50:00,108.02,108.21,107.73,107.84,6360.0,96.4675,96.6372,96.2085,96.3067,6360.0
2020-04-13 09:55:00,107.93,107.97,107.34,107.34,3137.0,96.3871,96.4228,95.8602,95.8602,3137.0
2020-04-13 10:00:00,107.49,108.05,107.36,107.89,11817.0,95.9942,96.4943,95.8781,96.3514,11817.0
2020-04-13 10:05:00,107.91,108.17,107.22,107.43,22718.0,96.3693,96.6014,95.753,95.9406,22718.0
2020-04-13 10:10:00,107.39,107.63,107.22,107.38,7075.0,95.9049,96.1192,95.753,95.8959,7075.0
2020-04-13 10:15:00,107.31,107.46,107.11,107.2,17769.0,95.8334,95.9674,95.6548,95.7352,17769.0
2020-04-13 10:20:00,107.2,107.26,106.81,106.83,10485.0,95.7352,95.7888,95.3869,95.4048,10485.0
2020-04-13 10:25:00,106.68,107.35,106.68,107.3,4856.0,95.2708,95.8691,95.2708,95.8245,4856.0
2020-04-13 10:30:00,107.09,107.16,106.81,107.14,4988.0,95.6369,95.6995,95.3869,95.6816,4988.0
2020-04-13 10:35:00,107.16,107.17,106.92,107.0,3382.0,95.6995,95.7084,95.4851,95.5566,3382.0
2020-04-13 10:40:00,107.04,107.06,106.65,106.66,5508.0,95.5923,95.6102,95.244,95.2529,5508.0
2020-04-13 10:45:00,106.74,107.42,106.74,107.01,10955.0,95.3244,95.9317,95.3244,95.5655,10955.0
2020-04-13 10:50:00,107.12,107.12,106.89,106.95,2393.0,95.6637,95.6637,95.4583,95.5119,2393.0
2020-04-13 10:55:00,106.94,106.96,106.71,106.81,4232.0,95.503,95.5209,95.2976,95.3869,4232.0
2020-04-13 11:00:00,106.7,106.7,106.4,106.51,3859.0,95.2887,95.2887,95.0207,95.119,3859.0
2020-04-13 11:05:00,106.5,106.51,105.86,105.92,7821.0,95.11,95.119,94.5385,94.5921,7821.0
2020-04-13 11:10:00,105.93,106.05,105.83,106.0,7480.0,94.601,94.7082,94.5117,94.6635,7480.0
2020-04-13 11:15:00,106.01,106.24,106.01,106.06,10484.0,94.6725,94.8779,94.6725,94.7171,10484.0
2020-04-13 11:20:00,106.02,106.22,105.91,106.07,11718.0,94.6814,94.86,94.5831,94.726,11718.0
2020-04-13 11:25:00,106.1,106.32,106.1,106.2,7325.0,94.7528,94.9493,94.7528,94.8421,7325.0
2020-04-13 11:30:00,106.15,106.23,106.03,106.07,10271.0,94.7975,94.8689,94.6903,94.726,10271.0
2020-04-13 11:35:00,106.06,106.22,106.04,106.1,20056.0,94.7171,94.86,94.6992,94.7528,20056.0
2020-04-13 11:40:00,106.02,106.33,106.01,106.08,4294.0,94.6814,94.9582,94.6725,94.735,4294.0
2020-04-13 11:45:00,106.28,106.63,106.28,106.54,13256.0,94.9136,95.2261,94.9136,95.1458,13256.0
2020-04-13 11:50:00,106.48,106.71,106.43,106.68,2109.0,95.0922,95.2976,95.0475,95.2708,2109.0
2020-04-13 11:55:00,106.58,106.75,106.45,106.45,3046.0,95.1815,95.3333,95.0654,95.0654,3046.0
2020-04-13 12:00:00,106.4,106.58,106.32,106.54,4083.0,95.0207,95.1815,94.9493,95.1458,4083.0
2020-04-13 12:05:00,106.58,106.77,106.56,106.64,5639.0,95.1815,95.3512,95.1636,95.2351,5639.0
2020-04-13 12:10:00,106.69,106.85,106.54,106.84,4173.0,95.2797,95.4226,95.1458,95.4137,4173.0
2020-04-13 12:15:00,106.83,107.17,106.79,107.15,17783.0,95.4048,95.7084,95.369,95.6905,17783.0
2020-04-13 12:20:00,107.25,107.29,106.83,106.83,5018.0,95.7798,95.8156,95.4048,95.4048,5018.0
2020-04-13 12:25:00,106.91,106.91,106.62,106.62,6417.0,95.4762,95.4762,95.2172,95.2172,6417.0
2020-04-13 12:30:00,106.58,106.58,106.22,106.26,3857.0,95.1815,95.1815,94.86,94.8957,3857.0
2020-04-13 12:35:00,106.22,106.38,105.96,106.36,9523.0,94.86,95.0029,94.6278,94.985,9523.0
2020-04-13 12:40:00,106.38,106.73,106.38,106.48,7941.0,95.0029,95.3154,95.0029,95.0922,7941.0
2020-04-13 12:45:00,106.49,106.68,106.48,106.55,3350.0,95.1011,95.2708,95.0922,95.1547,3350.0
2020-04-13 12:50:00,106.5,106.5,106.25,106.25,6890.0,95.11,95.11,94.8868,94.8868,6890.0
2020-04-13 12:55:00,106.28,106.33,106.21,106.28,2505.0,94.9136,94.9582,94.8511,94.9136,2505.0
2020-04-13 13:00:00,106.28,106.3,106.14,106.28,2849.0,94.9136,94.9314,94.7885,94.9136,2849.0
2020-04-13 13:05:00,106.36,106.68,106.23,106.58,10705.0,94.985,95.2708,94.8689,95.1815,10705.0
2020-04-13 13:10:00,106.57,106.58,106.12,106.2,3346.0,95.1726,95.1815,94.7707,94.8421,3346.0
2020-04-13 13:15:00,106.26,106.26,106.1,106.21,2311.0,94.8957,94.8957,94.7528,94.8511,2311.0
2020-04-13 13:20:00,106.22,106.27,106.08,106.16,3079.0,94.86,94.9046,94.735,94.8064,3079.0
2020-04-13 13:25:00,106.14,106.35,106.01,106.28,7733.0,94.7885,94.9761,94.6725,94.9136,7733.0
2020-04-13 13:30:00,106.23,106.36,106.14,106.25,8207.0,94.8689,94.985,94.7885,94.8868,8207.0
2020-04-13 13:35:00,106.18,106.44,106.06,106.44,2818.0,94.8243,95.0565,94.7171,95.0565,2818.0
2020-04-13 13:40:00,106.42,106.68,106.41,106.47,3370.0,95.0386,95.2708,95.0297,95.0833,3370.0
2020-04-13 13:45:00,106.47,106.65,106.45,106.45,2990.0,95.0833,95.244,95.0654,95.0654,2990.0
2020-04-13 13:50:00,106.44,106.68,106.41,106.66,3169.0,95.0565,95.2708,95.0297,95.2529,3169.0
2020-04-13 13:55:00,106.68,106.73,106.47,106.47,4253.0,95.2708,95.3154,95.0833,95.0833,4253.0
2020-04-13 14:00:00,106.53,106.61,106.45,106.56,5003.0,95.1368,95.2083,95.0654,95.1636,5003.0
2020-04-13 14:05:00,106.55,106.81,106.5,106.5,5454.0,95.1547,95.3869,95.11,95.11,5454.0
2020-04-13 14:10:00,106.42,106.42,106.1,106.1,7939.0,95.0386,95.0386,94.7528,94.7528,7939.0
2020-04-13 14:15:00,106.21,106.53,106.11,106.43,5654.0,94.8511,95.1368,94.7618,95.0475,5654.0
2020-04-13 14:20:00,106.51,106.51,106.24,106.46,5471.0,95.119,95.119,94.8779,95.0743,5471.0
2020-04-13 14:25:00,106.48,106.49,106.16,106.43,4618.0,95.0922,95.1011,94.8064,95.0475,4618.0
2020-04-13 14:30:00,106.56,106.58,106.48,106.58,2331.0,95.1636,95.1815,95.0922,95.1815,2331.0
2020-04-13 14:35:00,106.58,106.61,106.25,106.25,4643.0,95.1815,95.2083,94.8868,94.8868,4643.0
2020-04-13 14:40:00,106.3,106.32,106.13,106.21,4480.0,94.9314,94.9493,94.7796,94.8511,4480.0
2020-04-13 14:45:00,106.18,106.46,106.18,106.41,5731.0,94.8243,95.0743,94.8243,95.0297,5731.0
2020-04-13 14:50:00,106.39,106.43,106.31,106.37,3720.0,95.0118,95.0475,94.9404,94.9939,3720.0
2020-04-13 14:55:00,106.39,106.51,106.29,106.51,4479.0,95.0118,95.119,94.9225,95.119,4479.0
2020-04-13 15:00:00,106.45,106.45,106.12,106.12,5784.0,95.0654,95.0654,94.7707,94.7707,5784.0
2020-04-13 15:05:00,106.18,106.37,106.13,106.19,5584.0,94.8243,94.9939,94.7796,94.8332,5584.0
2020-04-13 15:10:00,106.19,106.38,106.13,106.14,6021.0,94.8332,95.0029,94.7796,94.7885,6021.0
2020-04-13 15:15:00,106.12,106.39,106.09,106.38,12190.0,94.7707,95.0118,94.7439,95.0029,12190.0
2020-04-13 15:20:00,106.4,106.54,106.27,106.47,10084.0,95.0207,95.1458,94.9046,95.0833,10084.0
2020-04-13 15:25:00,106.48,106.48,106.26,106.31,5972.0,95.0922,95.0922,94.8957,94.9404,5972.0
2020-04-13 15:30:00,106.28,106.6,106.22,106.49,21031.0,94.9136,95.1994,94.86,95.1011,21031.0
2020-04-13 15:35:00,106.52,106.56,106.34,106.53,9944.0,95.1279,95.1636,94.9672,95.1368,9944.0
2020-04-13 15:40:00,106.56,106.76,106.42,106.73,21592.0,95.1636,95.3422,95.0386,95.3154,21592.0
2020-04-13 15:45:00,106.71,107.03,106.61,107.01,21252.0,95.2976,95.5834,95.2083,95.5655,21252.0
2020-04-13 15:50:00,106.95,106.97,106.11,106.44,59153.0,95.5119,95.5298,94.7618,95.0565,59153.0
2020-04-13 15:55:00,106.49,106.76,106.23,106.52,87476.0,95.1011,95.3422,94.8689,95.1279,87476.0
2020-04-14 09:30:00,107.23,108.5,106.65,108.5,38168.0,95.762,96.8962,95.244,96.8962,38168.0
2020-04-14 09:35:00,108.66,108.98,108.41,108.72,10319.0,97.039,97.3248,96.8158,97.0926,10319.0
2020-04-14 09:40:00,108.81,108.81,108.12,108.65,15690.0,97.173,97.173,96.5568,97.0301,15690.0
2020-04-14 09:45:00,108.73,109.21,108.47,109.05,18561.0,97.1016,97.5302,96.8694,97.3873,18561.0
2020-04-14 09:50:00,109.08,109.1,108.52,108.74,23243.0,97.4141,97.432,96.914,97.1105,23243.0
2020-04-14 09:55:00,108.8,109.14,108.76,109.1,21374.0,97.1641,97.4677,97.1283,97.432,21374.0
2020-04-14 10:00:00,109.11,109.2,108.94,109.05,30815.0,97.4409,97.5213,97.2891,97.3873,30815.0
2020-04-14 10:05:00,108.97,109.21,108.72,109.14,9922.0,97.3159,97.5302,97.0926,97.4677,9922.0
2020-04-14 10:10:00,109.08,109.46,109.08,109.4,10980.0,97.4141,97.7535,97.4141,97.6999,10980.0
2020-04-14 10:15:00,109.4,109.51,109.31,109.45,50153.0,97.6999,97.7981,97.6195,97.7446,50153.0
2020-04-14 10:20:00,109.45,109.49,108.76,108.99,45387.0,97.7446,97.7803,97.1283,97.3337,45387.0
2020-04-14 10:25:00,108.98,109.01,108.75,108.95,10795.0,97.3248,97.3516,97.1194,97.298,10795.0
2020-04-14 10:30:00,108.91,108.96,108.51,108.65,9565.0,97.2623,97.307,96.9051,97.0301,9565.0
2020-04-14 10:35:00,108.66,108.76,108.33,108.35,12262.0,97.039,97.1283,96.7443,96.7622,12262.0
2020-04-14 10:40:00,108.35,108.62,108.22,108.62,7395.0,96.7622,97.0033,96.6461,97.0033,7395.0
2020-04-14 10:45:00,108.64,108.69,108.22,108.38,28885.0,97.0212,97.0658,96.6461,96.789,28885.0
2020-04-14 10:50:00,108.39,108.45,108.1,108.15,12301.0,96.7979,96.8515,96.5389,96.5836,12301.0
2020-04-14 10:55:00,108.08,108.16,107.98,108.08,6009.0,96.5211,96.5925,96.4318,96.5211,6009.0
2020-04-14 11:00:00,108.08,108.1,107.4,107.41,7300.0,96.5211,96.5389,95.9138,95.9227,7300.0
2020-04-14 11:05:00,107.36,107.54,107.21,107.43,8337.0,95.8781,96.0388,95.7441,95.9406,8337.0
2020-04-14 11:10:00,107.46,107.62,107.24,107.35,7161.0,95.9674,96.1103,95.7709,95.8691,7161.0
2020-04-14 11:15:00,107.37,107.47,106.89,106.94,5630.0,95.887,95.9763,95.4583,95.503,5630.0
2020-04-14 11:20:00,106.78,107.31,106.76,107.27,5479.0,95.3601,95.8334,95.3422,95.7977,5479.0
2020-04-14 11:25:00,107.28,107.43,106.95,107.01,8616.0,95.8066,95.9406,95.5119,95.5655,8616.0
2020-04-14 11:30:00,106.97,107.4,106.96,107.23,9673.0,95.5298,95.9138,95.5209,95.762,9673.0
2020-04-14 11:35:00,107.22,107.27,106.92,107.0,10916.0,95.753,95.7977,95.4851,95.5566,10916.0
2020-04-14 11:40:00,107.02,107.21,106.9,107.17,6739.0,95.5744,95.7441,95.4673,95.7084,6739.0
2020-04-14 11:45:00,107.18,107.44,107.06,107.44,6541.0,95.7173,95.9495,95.6102,95.9495,6541.0
2020-04-14 11:50:00,107.48,107.57,107.21,107.21,3924.0,95.9852,96.0656,95.7441,95.7441,3924.0
2020-04-14 11:55:00,107.23,107.26,106.91,106.98,6638.0,95.762,95.7888,95.4762,95.5387,6638.0
2020-04-14 12:00:00,106.94,107.44,106.94,107.23,19485.0,95.503,95.9495,95.503,95.762,19485.0
2020-04-14 12:05:00,107.25,107.45,107.18,107.33,8957.0,95.7798,95.9584,95.7173,95.8513,8957.0
2020-04-14 12:10:00,107.31,107.47,107.31,107.4,4770.0,95.8334,95.9763,95.8334,95.9138,4770.0
2020-04-14 12:15:00,107.4,107.76,107.38,107.62,9925.0,95.9138,96.2353,95.8959,96.1103,9925.0
2020-04-14 12:20:00,107.65,107.74,107.46,107.49,8602.0,96.1371,96.2174,95.9674,95.9942,8602.0
2020-04-14 12:25:00,107.5,107.59,107.2,107.32,5024.0,96.0031,96.0835,95.7352,95.8423,5024.0
2020-04-14 12:30:00,107.39,107.42,107.26,107.33,7242.0,95.9049,95.9317,95.7888,95.8513,7242.0
2020-04-14 12:35:00,107.23,107.38,107.02,107.11,6089.0,95.762,95.8959,95.5744,95.6548,6089.0
2020-04-14 12:40:00,107.09,107.19,106.93,106.94,4575.0,95.6369,95.7263,95.4941,95.503,4575.0
2020-04-14 12:45:00,106.96,107.13,106.76,106.84,5605.0,95.5209,95.6727,95.3422,95.4137,5605.0
2020-04-14 12:50:00,106.84,106.98,106.84,106.93,5438.0,95.4137,95.5387,95.4137,95.4941,5438.0
2020-04-14 12:55:00,106.89,106.92,106.65,106.65,5881.0,95.4583,95.4851,95.244,95.244,5881.0
2020-04-14 13:00:00,106.69,106.71,106.43,106.43,11150.0,95.2797,95.2976,95.0475,95.0475,11150.0
2020-04-14 13:05:00,106.42,106.53,106.34,106.41,6429.0,95.0386,95.1368,94.9672,95.0297,6429.0
2020-04-14 13:10:00,106.41,106.58,106.36,106.47,8106.0,95.0297,95.1815,94.985,95.0833,8106.0
2020-04-14 13:15:00,106.48,106.67,106.43,106.56,8297.0,95.0922,95.2619,95.0475,95.1636,8297.0
2020-04-14 13:20:00,106.56,106.78,106.54,106.78,7437.0,95.1636,95.3601,95.1458,95.3601,7437.0
2020-04-14 13:25:00,106.73,106.83,106.68,106.75,8877.0,95.3154,95.4048,95.2708,95.3333,8877.0
2020-04-14 13:30:00,106.75,106.96,106.75,106.94,9254.0,95.3333,95.5209,95.3333,95.503,9254.0
2020-04-14 13:35:00,106.94,107.04,106.85,106.92,9122.0,95.503,95.5923,95.4226,95.4851,9122.0
2020-04-14 13:40:00,106.94,107.0,106.8,106.86,11854.0,95.503,95.5566,95.378,95.4315,11854.0
2020-04-14 13:45:00,106.87,107.0,106.8,106.96,11141.0,95.4405,95.5566,95.378,95.5209,11141.0
2020-04-14 13:50:00,106.86,106.88,106.71,106.72,6251.0,95.4315,95.4494,95.2976,95.3065,6251.0
2020-04-14 13:55:00,106.71,106.71,106.56,106.69,7152.0,95.2976,95.2976,95.1636,95.2797,7152.0
2020-04-14 14:00:00,106.66,106.8,106.58,106.8,10509.0,95.2529,95.378,95.1815,95.378,10509.0
2020-04-14 14:05:00,106.78,106.83,106.69,106.82,15338.0,95.3601,95.4048,95.2797,95.3958,15338.0
2020-04-14 14:10:00,106.86,107.08,106.83,107.08,17385.0,95.4315,95.628,95.4048,95.628,17385.0
2020-04-14 14:15:00,107.09,107.21,107.09,107.18,17495.0,95.6369,95.7441,95.6369,95.7173,17495.0
2020-04-14 14:20:00,107.17,107.34,107.14,107.29,9454.0,95.7084,95.8602,95.6816,95.8156,9454.0
2020-04-14 14:25:00,107.26,107.28,107.04,107.06,9269.0,95.7888,95.8066,95.5923,95.6102,9269.0
2020-04-14 14:30:00,107.07,107.17,107.03,107.08,15334.0,95.6191,95.7084,95.5834,95.628,15334.0
2020-04-14 14:35:00,107.09,107.17,107.01,107.04,9240.0,95.6369,95.7084,95.5655,95.5923,9240.0
2020-04-14 14:40:00,107.06,107.07,106.89,106.96,27475.0,95.6102,95.6191,95.4583,95.5209,27475.0
2020-04-14 14:45:00,106.97,107.02,106.92,106.96,20399.0,95.5298,95.5744,95.4851,95.5209,20399.0
2020-04-14 14:50:00,106.99,107.16,106.99,107.16,16124.0,95.5476,95.6995,95.5476,95.6995,16124.0
2020-04-14 14:55:00,107.18,107.35,107.18,107.28,14667.0,95.7173,95.8691,95.7173,95.8066,14667.0
2020-04-14 15:00:00,107.23,107.24,106.89,106.92,11311.0,95.762,95.7709,95.4583,95.4851,11311.0
2020-04-14 15:05:00,106.89,107.01,106.89,107.01,13574.0,95.4583,95.5655,95.4583,95.5655,13574.0
2020-04-14 15:10:00,107.0,107.04,106.88,107.0,18439.0,95.5566,95.5923,95.4494,95.5566,18439.0
2020-04-14 15:15:00,106.98,107.15,106.84,107.08,13925.0,95.5387,95.6905,95.4137,95.628,13925.0
2020-04-14 15:20:00,107.07,107.17,106.99,107.14,18873.0,95.6191,95.7084,95.5476,95.6816,18873.0
2020-04-14 15:25:00,107.15,107.28,107.12,107.24,16440.0,95.6905,95.8066,95.6637,95.7709,16440.0
2020-04-14 15:30:00,107.25,107.32,107.12,107.23,35080.0,95.7798,95.8423,95.6637,95.762,35080.0
2020-04-14 15:35:00,107.21,107.39,107.19,107.37,23707.0,95.7441,95.9049,95.7263,95.887,23707.0
2020-04-14 15:40:00,107.38,107.53,107.33,107.38,48931.0,95.8959,96.0299,95.8513,95.8959,48931.0
2020-04-14 15:45:00,107.39,107.64,107.29,107.64,33321.0,95.9049,96.1281,95.8156,96.1281,33321.0
2020-04-14 15:50:00,107.64,108.26,107.64,108.22,92051.0,96.1281,96.6818,96.1281,96.6461,92051.0
2020-04-14 15:55:00,108.2,108.21,107.89,108.0,113048.0,96.6282,96.6372,96.3514,96.4496,113048.0
2020-04-15 09:30:00,103.02,104.9,102.9,104.7,55517.0,92.0022,93.6812,91.8951,93.5026,55517.0
2020-04-15 09:35:00,104.51,105.23,104.34,104.79,14289.0,93.3329,93.9759,93.1811,93.5829,14289.0
2020-04-15 09:40:00,104.79,105.2,104.23,104.51,7720.0,93.5829,93.9491,93.0828,93.3329,7720.0
2020-04-15 09:45:00,104.37,104.62,104.1,104.31,16496.0,93.2078,93.4311,92.9667,93.1543,16496.0
2020-04-15 09:50:00,104.33,104.63,104.15,104.32,17539.0,93.1721,93.44,93.0114,93.1632,17539.0
2020-04-15 09:55:00,104.11,104.45,103.91,104.45,6658.0,92.9757,93.2793,92.797,93.2793,6658.0
2020-04-15 10:00:00,104.28,104.44,103.89,103.98,21200.0,93.1275,93.2704,92.7792,92.8596,21200.0
2020-04-15 10:05:00,104.07,104.41,103.92,104.41,11110.0,92.9399,93.2436,92.806,93.2436,11110.0
2020-04-15 10:10:00,104.35,104.54,103.91,104.12,9695.0,93.19,93.3597,92.797,92.9846,9695.0
2020-04-15 10:15:00,104.1,104.26,103.5,103.54,9709.0,92.9667,93.1096,92.4309,92.4666,9709.0
2020-04-15 10:20:00,103.55,103.73,103.19,103.24,13055.0,92.4755,92.6363,92.154,92.1987,13055.0
2020-04-15 10:25:00,103.26,103.4,102.96,102.96,20708.0,92.2166,92.3416,91.9486,91.9486,20708.0
2020-04-15 10:30:00,102.96,103.04,102.8,102.87,17162.0,91.9486,92.0201,91.8058,91.8683,17162.0
2020-04-15 10:35:00,102.86,103.1,102.69,102.88,15908.0,91.8593,92.0737,91.7075,91.8772,15908.0
2020-04-15 10:40:00,102.91,103.2,102.84,102.98,7500.0,91.904,92.163,91.8415,91.9665,7500.0
2020-04-15 10:45:00,103.01,103.12,102.73,102.8,12373.0,91.9933,92.0915,91.7432,91.8058,12373.0
2020-04-15 10:50:00,102.81,103.06,102.81,103.06,6227.0,91.8147,92.0379,91.8147,92.0379,6227.0
2020-04-15 10:55:00,103.07,103.43,103.07,103.27,5761.0,92.0469,92.3684,92.0469,92.2255,5761.0
2020-04-15 11:00:00,103.2,103.21,102.9,103.19,13161.0,92.163,92.1719,91.8951,92.154,13161.0
2020-04-15 11:05:00,103.15,103.19,103.04,103.13,5642.0,92.1183,92.154,92.0201,92.1005,5642.0
2020-04-15 11:10:00,103.19,103.29,103.0,103.0,6345.0,92.154,92.2433,91.9844,91.9844,6345.0
2020-04-15 11:15:00,103.04,103.04,102.55,102.6,9395.0,92.0201,92.0201,91.5825,91.6271,9395.0
2020-04-15 11:20:00,102.59,102.65,102.38,102.38,10783.0,91.6182,91.6718,91.4307,91.4307,10783.0
2020-04-15 11:25:00,102.33,102.76,102.33,102.55,7781.0,91.386,91.77,91.386,91.5825,7781.0
2020-04-15 11:30:00,102.58,103.22,102.58,103.09,11307.0,91.6093,92.1808,91.6093,92.0647,11307.0
2020-04-15 11:35:00,103.07,103.18,102.98,103.09,7757.0,92.0469,92.1451,91.9665,92.0647,7757.0
2020-04-15 11:40:00,103.12,103.13,102.81,102.87,9801.0,92.0915,92.1005,91.8147,91.8683,9801.0
2020-04-15 11:45:00,102.83,102.95,102.78,102.85,6202.0,91.8325,91.9397,91.7879,91.8504,6202.0
2020-04-15 11:50:00,102.95,103.03,102.83,102.86,5832.0,91.9397,92.0112,91.8325,91.8593,5832.0
2020-04-15 11:55:00,102.86,102.98,102.84,102.97,4600.0,91.8593,91.9665,91.8415,91.9576,4600.0
2020-04-15 12:00:00,102.97,103.17,102.91,103.16,7357.0,91.9576,92.1362,91.904,92.1273,7357.0
2020-04-15 12:05:00,103.18,103.18,102.72,102.72,4062.0,92.1451,92.1451,91.7343,91.7343,4062.0
2020-04-15 12:10:00,102.83,102.83,102.57,102.62,5704.0,91.8325,91.8325,91.6004,91.645,5704.0
2020-04-15 12:15:00,102.68,102.76,102.56,102.73,6720.0,91.6986,91.77,91.5914,91.7432,6720.0
2020-04-15 12:20:00,102.81,102.91,102.76,102.82,4086.0,91.8147,91.904,91.77,91.8236,4086.0
2020-04-15 12:25:00,102.78,102.92,102.67,102.87,3864.0,91.7879,91.9129,91.6897,91.8683,3864.0
2020-04-15 12:30:00,102.79,102.9,102.6,102.78,12357.0,91.7968,91.8951,91.6271,91.7879,12357.0
2020-04-15 12:35:00,102.72,102.8,102.57,102.62,4255.0,91.7343,91.8058,91.6004,91.645,4255.0
2020-04-15 12:40:00,102.62,102.84,102.62,102.83,5290.0,91.645,91.8415,91.645,91.8325,5290.0
2020-04-15 12:45:00,102.81,102.87,102.72,102.78,7616.0,91.8147,91.8683,91.7343,91.7879,7616.0
2020-04-15 12:50:00,102.78,103.19,102.78,103.15,13256.0,91.7879,92.154,91.7879,92.1183,13256.0
2020-04-15 12:55:00,103.14,103.23,102.92,103.03,22008.0,92.1094,92.1898,91.9129,92.0112,22008.0
2020-04-15 13:00:00,103.03,103.24,102.98,103.11,14272.0,92.0112,92.1987,91.9665,92.0826,14272.0
2020-04-15 13:05:00,103.04,103.32,103.02,103.27,19079.0,92.0201,92.2701,92.0022,92.2255,19079.0
2020-04-15 13:10:00,103.26,103.43,103.14,103.43,15151.0,92.2166,92.3684,92.1094,92.3684,15151.0
2020-04-15 13:15:00,103.48,103.7,103.41,103.59,13982.0,92.413,92.6095,92.3505,92.5113,13982.0
2020-04-15 13:20:00,103.53,103.53,103.23,103.45,9740.0,92.4577,92.4577,92.1898,92.3862,9740.0
2020-04-15 13:25:00,103.47,103.47,103.24,103.27,7910.0,92.4041,92.4041,92.1987,92.2255,7910.0
2020-04-15 13:30:00,103.23,103.24,103.04,103.17,8965.0,92.1898,92.1987,92.0201,92.1362,8965.0
2020-04-15 13:35:00,103.11,103.19,102.97,102.97,8094.0,92.0826,92.154,91.9576,91.9576,8094.0
2020-04-15 13:40:00,102.98,103.05,102.85,102.85,6581.0,91.9665,92.029,91.8504,91.8504,6581.0
2020-04-15 13:45:00,102.86,102.87,102.54,102.56,14756.0,91.8593,91.8683,91.5736,91.5914,14756.0
2020-04-15 13:50:00,102.59,102.69,102.4,102.41,14956.0,91.6182,91.7075,91.4485,91.4575,14956.0
2020-04-15 13:55:00,102.45,102.51,102.33,102.42,8982.0,91.4932,91.5468,91.386,91.4664,8982.0
2020-04-15 14:00:00,102.45,102.63,102.44,102.44,7291.0,91.4932,91.6539,91.4843,91.4843,7291.0
2020-04-15 14:05:00,102.5,102.63,102.31,102.37,5027.0,91.5378,91.6539,91.3682,91.4217,5027.0
2020-04-15 14:10:00,102.32,102.6,102.32,102.59,7332.0,91.3771,91.6271,91.3771,91.6182,7332.0
2020-04-15 14:15:00,102.54,102.58,102.33,102.34,10588.0,91.5736,91.6093,91.386,91.3949,10588.0
2020-04-15 14:20:00,102.32,102.53,102.29,102.53,9451.0,91.3771,91.5646,91.3503,91.5646,9451.0
2020-04-15 14:25:00,102.47,102.57,102.28,102.55,11014.0,91.511,91.6004,91.3414,91.5825,11014.0
2020-04-15 14:30:00,102.57,102.7,102.47,102.64,15969.0,91.6004,91.7164,91.511,91.6629,15969.0
2020-04-15 14:35:00,102.57,102.85,102.54,102.74,13323.0,91.6004,91.8504,91.5736,91.7522,13323.0
2020-04-15 14:40:00,102.72,102.72,102.46,102.54,16772.0,91.7343,91.7343,91.5021,91.5736,16772.0
2020-04-15 14:45:00,102.61,102.99,102.58,102.99,24791.0,91.6361,91.9754,91.6093,91.9754,24791.0
2020-04-15 14:50:00,102.96,103.27,102.85,102.85,50685.0,91.9486,92.2255,91.8504,91.8504,50685.0
2020-04-15 14:55:00,102.89,103.29,102.87,103.18,11221.0,91.8861,92.2433,91.8683,92.1451,11221.0
2020-04-15 15:00:00,103.16,103.16,102.86,102.86,8935.0,92.1273,92.1273,91.8593,91.8593,8935.0
2020-04-15 15:05:00,102.86,102.87,102.51,102.6,7889.0,91.8593,91.8683,91.5468,91.6271,7889.0
2020-04-15 15:10:00,102.57,102.7,102.48,102.62,12102.0,91.6004,91.7164,91.52,91.645,12102.0
2020-04-15 15:15:00,102.65,102.79,102.58,102.69,14883.0,91.6718,91.7968,91.6093,91.7075,14883.0
2020-04-15 15:20:00,102.73,102.81,102.58,102.63,8274.0,91.7432,91.8147,91.6093,91.6539,8274.0
2020-04-15 15:25:00,102.61,102.64,102.45,102.61,11786.0,91.6361,91.6629,91.4932,91.6361,11786.0
2020-04-15 15:30:00,102.63,102.76,102.33,102.57,18598.0,91.6539,91.77,91.386,91.6004,18598.0
2020-04-15 15:35:00,102.57,102.64,102.4,102.51,16164.0,91.6004,91.6629,91.4485,91.5468,16164.0
2020-04-15 15:40:00,102.5,102.62,102.38,102.62,26739.0,91.5378,91.645,91.4307,91.645,26739.0
2020-04-15 15:45:00,102.62,102.73,102.49,102.61,34093.0,91.645,91.7432,91.5289,91.6361,34093.0
2020-04-15 15:50:00,102.57,102.57,101.98,102.02,85427.0,91.6004,91.6004,91.0735,91.1092,85427.0
2020-04-15 15:55:00,101.99,102.45,101.97,102.28,103798.0,91.0824,91.4932,91.0645,91.3414,103798.0
2020-04-16 09:30:00,101.96,102.22,101.17,101.17,26496.0,91.0556,91.2878,90.3501,90.3501,26496.0
2020-04-16 09:35:00,101.31,101.75,101.04,101.49,7470.0,90.4751,90.868,90.234,90.6359,7470.0
2020-04-16 09:40:00,101.54,101.98,101.26,101.4,17825.0,90.6805,91.0735,90.4305,90.5555,17825.0
2020-04-16 09:45:00,101.38,101.66,100.85,101.09,7268.0,90.5376,90.7877,90.0643,90.2786,7268.0
2020-04-16 09:50:00,101.01,101.01,100.42,100.58,5500.0,90.2072,90.2072,89.6803,89.8232,5500.0
2020-04-16 09:55:00,100.59,100.68,100.17,100.17,16240.0,89.8321,89.9125,89.457,89.457,16240.0
2020-04-16 10:00:00,100.1,100.32,100.01,100.11,17203.0,89.3945,89.591,89.3141,89.4034,17203.0
2020-04-16 10:05:00,100.11,100.48,100.1,100.13,8888.0,89.4034,89.7339,89.3945,89.4213,8888.0
2020-04-16 10:10:00,100.11,100.4,100.11,100.23,8215.0,89.4034,89.6624,89.4034,89.5106,8215.0
2020-04-16 10:15:00,100.28,100.34,99.88,99.88,10005.0,89.5553,89.6088,89.198,89.198,10005.0
2020-04-16 10:20:00,99.81,100.12,99.75,99.97,12797.0,89.1355,89.4124,89.0819,89.2784,12797.0
2020-04-16 10:25:00,99.99,100.21,99.95,100.19,8502.0,89.2963,89.4927,89.2606,89.4749,8502.0
2020-04-16 10:30:00,100.2,100.36,100.12,100.22,9151.0,89.4838,89.6267,89.4124,89.5017,9151.0
2020-04-16 10:35:00,100.25,100.52,99.99,99.99,16735.0,89.5285,89.7696,89.2963,89.2963,16735.0
2020-04-16 10:40:00,100.02,100.44,99.93,100.35,10933.0,89.3231,89.6982,89.2427,89.6178,10933.0
2020-04-16 10:45:00,100.3,100.62,100.2,100.62,14765.0,89.5731,89.8589,89.4838,89.8589,14765.0
2020-04-16 10:50:00,100.53,100.56,100.21,100.41,10921.0,89.7785,89.8053,89.4927,89.6714,10921.0
2020-04-16 10:55:00,100.47,100.86,100.47,100.86,6892.0,89.7249,90.0732,89.7249,90.0732,6892.0
2020-04-16 11:00:00,100.84,101.03,100.79,101.01,35590.0,90.0554,90.2251,90.0107,90.2072,35590.0
2020-04-16 11:05:00,101.02,101.42,101.02,101.42,11725.0,90.2161,90.5733,90.2161,90.5733,11725.0
2020-04-16 11:10:00,101.36,101.4,100.99,101.02,10318.0,90.5198,90.5555,90.1893,90.2161,10318.0
2020-04-16 11:15:00,101.05,101.08,100.76,100.77,7244.0,90.2429,90.2697,89.9839,89.9929,7244.0
2020-04-16 11:20:00,100.79,100.81,100.4,100.4,12436.0,90.0107,90.0286,89.6624,89.6624,12436.0
2020-04-16 11:25:00,100.42,100.53,100.22,100.22,5428.0,89.6803,89.7785,89.5017,89.5017,5428.0
2020-04-16 11:30:00,100.24,100.29,99.95,100.1,6170.0,89.5195,89.5642,89.2606,89.3945,6170.0
2020-04-16 11:35:00,100.05,100.16,99.99,100.11,8149.0,89.3499,89.4481,89.2963,89.4034,8149.0
2020-04-16 11:40:00,100.14,100.27,99.87,99.87,5201.0,89.4302,89.5463,89.1891,89.1891,5201.0
2020-04-16 11:45:00,99.94,99.94,99.67,99.73,7789.0,89.2516,89.2516,89.0105,89.0641,7789.0
2020-04-16 11:50:00,99.72,100.47,99.69,100.46,7708.0,89.0552,89.7249,89.0284,89.716,7708.0
2020-04-16 11:55:00,100.4,100.52,100.31,100.37,23826.0,89.6624,89.7696,89.5821,89.6356,23826.0
2020-04-16 12:00:00,100.4,100.44,100.05,100.13,4800.0,89.6624,89.6982,89.3499,89.4213,4800.0
2020-04-16 12:05:00,100.08,100.14,99.85,99.98,15225.0,89.3767,89.4302,89.1713,89.2873,15225.0
2020-04-16 12:10:00,99.94,100.01,99.82,99.86,9867.0,89.2516,89.3141,89.1445,89.1802,9867.0
2020-04-16 12:15:00,99.84,99.96,99.59,99.63,9565.0,89.1623,89.2695,88.9391,88.9748,9565.0
2020-04-16 12:20:00,99.61,99.61,99.03,99.06,18858.0,88.9569,88.9569,88.4389,88.4657,18858.0
2020-04-16 12:25:00,99.05,99.21,99.03,99.21,16548.0,88.4568,88.5997,88.4389,88.5997,16548.0
2020-04-16 12:30:00,99.2,99.2,98.97,99.12,9082.0,88.5908,88.5908,88.3854,88.5193,9082.0
2020-04-16 12:35:00,99.09,99.34,99.03,99.3,9057.0,88.4925,88.7158,88.4389,88.6801,9057.0
2020-04-16 12:40:00,99.27,99.68,99.26,99.65,11801.0,88.6533,89.0194,88.6443,88.9926,11801.0
2020-04-16 12:45:00,99.67,99.68,99.47,99.47,9248.0,89.0105,89.0194,88.8319,88.8319,9248.0
2020-04-16 12:50:00,99.48,99.69,99.44,99.65,7758.0,88.8408,89.0284,88.8051,88.9926,7758.0
2020-04-16 12:55:00,99.58,99.8,99.51,99.68,12884.0,88.9301,89.1266,88.8676,89.0194,12884.0
2020-04-16 13:00:00,99.68,99.74,99.54,99.54,7718.0,89.0194,89.073,88.8944,88.8944,7718.0
2020-04-16 13:05:00,99.57,99.65,99.51,99.51,6408.0,88.9212,88.9926,88.8676,88.8676,6408.0
2020-04-16 13:10:00,99.55,99.8,99.45,99.8,5131.0,88.9033,89.1266,88.814,89.1266,5131.0
2020-04-16 13:15:00,99.82,99.82,99.59,99.64,7750.0,89.1445,89.1445,88.9391,88.9837,7750.0
2020-04-16 13:20:00,99.61,99.63,99.4,99.4,11335.0,88.9569,88.9748,88.7694,88.7694,11335.0
2020-04-16 13:25:00,99.32,99.49,99.29,99.49,6271.0,88.6979,88.8498,88.6711,88.8498,6271.0
2020-04-16 13:30:00,99.42,99.78,99.42,99.75,6851.0,88.7872,89.1087,88.7872,89.0819,6851.0
2020-04-16 13:35:00,99.76,99.83,99.7,99.8,9262.0,89.0909,89.1534,89.0373,89.1266,9262.0
2020-04-16 13:40:00,99.81,99.96,99.74,99.87,13470.0,89.1355,89.2695,89.073,89.1891,13470.0
2020-04-16 13:45:00,99.88,99.89,99.73,99.78,6601.0,89.198,89.207,89.0641,89.1087,6601.0
2020-04-16 13:50:00,99.78,99.83,99.5,99.55,8341.0,89.1087,89.1534,88.8587,88.9033,8341.0
2020-04-16 13:55:00,99.51,99.69,99.51,99.69,2482.0,88.8676,89.0284,88.8676,89.0284,2482.0
2020-04-16 14:00:00,99.65,99.65,99.35,99.49,6643.0,88.9926,88.9926,88.7247,88.8498,6643.0
2020-04-16 14:05:00,99.45,99.77,99.41,99.72,3661.0,88.814,89.0998,88.7783,89.0552,3661.0
2020-04-16 14:10:00,99.75,99.98,99.73,99.98,4070.0,89.0819,89.2873,89.0641,89.2873,4070.0
2020-04-16 14:15:00,99.98,100.14,99.83,99.85,9182.0,89.2873,89.4302,89.1534,89.1713,9182.0
2020-04-16 14:20:00,99.84,99.92,99.74,99.86,11836.0,89.1623,89.2338,89.073,89.1802,11836.0
2020-04-16 14:25:00,99.83,100.0,99.74,99.95,9642.0,89.1534,89.3052,89.073,89.2606,9642.0
2020-04-16 14:30:00,99.9,100.01,99.81,99.87,9328.0,89.2159,89.3141,89.1355,89.1891,9328.0
2020-04-16 14:35:00,99.85,99.89,99.64,99.64,9509.0,89.1713,89.207,88.9837,88.9837,9509.0
2020-04-16 14:40:00,99.68,99.73,99.56,99.67,8931.0,89.0194,89.0641,88.9123,89.0105,8931.0
2020-04-16 14:45:00,99.67,99.69,99.45,99.58,13112.0,89.0105,89.0284,88.814,88.9301,13112.0
2020-04-16 14:50:00,99.54,99.58,99.32,99.45,11263.0,88.8944,88.9301,88.6979,88.814,11263.0
2020-04-16 14:55:00,99.42,99.49,99.34,99.43,9513.0,88.7872,88.8498,88.7158,88.7962,9513.0
2020-04-16 15:00:00,99.43,99.56,99.41,99.44,9952.0,88.7962,88.9123,88.7783,88.8051,9952.0
2020-04-16 15:05:00,99.42,99.52,99.3,99.37,8244.0,88.7872,88.8765,88.6801,88.7426,8244.0
2020-04-16 15:10:00,99.36,99.57,99.33,99.43,12962.0,88.7337,88.9212,88.7069,88.7962,12962.0
2020-04-16 15:15:00,99.41,99.58,99.32,99.45,8559.0,88.7783,88.9301,88.6979,88.814,8559.0
2020-04-16 15:20:00,99.43,99.78,99.39,99.78,6444.0,88.7962,89.1087,88.7604,89.1087,6444.0
2020-04-16 15:25:00,99.72,99.87,99.59,99.87,9938.0,89.0552,89.1891,88.9391,89.1891,9938.0
2020-04-16 15:30:00,99.87,100.01,99.77,99.88,16760.0,89.1891,89.3141,89.0998,89.198,16760.0
2020-04-16 15:35:00,99.91,99.92,99.73,99.87,18459.0,89.2248,89.2338,89.0641,89.1891,18459.0
2020-04-16 15:40:00,99.89,100.0,99.75,99.94,22754.0,89.207,89.3052,89.0819,89.2516,22754.0
2020-04-16 15:45:00,99.93,100.05,99.87,99.99,18073.0,89.2427,89.3499,89.1891,89.2963,18073.0
2020-04-16 15:50:00,99.96,100.21,99.92,100.09,35126.0,89.2695,89.4927,89.2338,89.3856,35126.0
2020-04-16 15:55:00,100.08,100.09,99.76,99.79,62810.0,89.3767,89.3856,89.0909,89.1177,62810.0
2020-04-17 09:30:00,103.3,104.24,102.89,103.9,87678.0,92.2523,93.0917,91.8861,92.7881,87678.0
2020-04-17 09:35:00,103.82,104.38,103.35,103.65,13535.0,92.7167,93.2168,92.2969,92.5648,13535.0
2020-04-17 09:40:00,103.65,104.19,103.65,103.77,20036.0,92.5648,93.0471,92.5648,92.672,20036.0
2020-04-17 09:45:00,103.78,104.68,103.72,104.56,26536.0,92.6809,93.4847,92.6274,93.3775,26536.0
2020-04-17 09:50:00,104.6,104.76,104.43,104.56,12199.0,93.4132,93.5561,93.2614,93.3775,12199.0
2020-04-17 09:55:00,104.56,104.98,104.56,104.73,17276.0,93.3775,93.7526,93.3775,93.5293,17276.0
2020-04-17 10:00:00,104.73,105.0,104.61,104.96,25375.0,93.5293,93.7705,93.4222,93.7347,25375.0
2020-04-17 10:05:00,104.85,104.87,104.23,104.31,13809.0,93.6365,93.6544,93.0828,93.1543,13809.0
2020-04-17 10:10:00,104.35,104.43,103.8,103.8,25494.0,93.19,93.2614,92.6988,92.6988,25494.0
2020-04-17 10:15:00,103.74,103.78,103.46,103.53,17207.0,92.6452,92.6809,92.3952,92.4577,17207.0
2020-04-17 10:20:00,103.55,103.82,103.41,103.62,19384.0,92.4755,92.7167,92.3505,92.5381,19384.0
2020-04-17 10:25:00,103.63,104.16,103.55,103.83,18035.0,92.547,93.0203,92.4755,92.7256,18035.0
2020-04-17 10:30:00,103.79,103.8,103.09,103.16,18293.0,92.6899,92.6988,92.0647,92.1273,18293.0
2020-04-17 10:35:00,103.16,103.23,102.84,103.0,7498.0,92.1273,92.1898,91.8415,91.9844,7498.0
2020-04-17 10:40:00,103.05,103.32,102.87,102.88,9387.0,92.029,92.2701,91.8683,91.8772,9387.0
2020-04-17 10:45:00,102.92,102.92,102.48,102.53,11265.0,91.9129,91.9129,91.52,91.5646,11265.0
2020-04-17 10:50:00,102.57,102.72,102.53,102.72,12587.0,91.6004,91.7343,91.5646,91.7343,12587.0
2020-04-17 10:55:00,102.72,102.79,102.47,102.51,7661.0,91.7343,91.7968,91.511,91.5468,7661.0
2020-04-17 11:00:00,102.5,102.67,102.5,102.62,45608.0,91.5378,91.6897,91.5378,91.645,45608.0
2020-04-17 11:05:00,102.59,103.03,102.57,102.95,23688.0,91.6182,92.0112,91.6004,91.9397,23688.0
2020-04-17 11:10:00,102.95,103.0,102.41,102.52,13059.0,91.9397,91.9844,91.4575,91.5557,13059.0
2020-04-17 11:15:00,102.53,102.7,102.23,102.43,15712.0,91.5646,91.7164,91.2967,91.4753,15712.0
2020-04-17 11:20:00,102.43,102.49,102.14,102.33,15205.0,91.4753,91.5289,91.2163,91.386,15205.0
2020-04-17 11:25:00,102.32,102.53,102.26,102.38,7319.0,91.3771,91.5646,91.3235,91.4307,7319.0
2020-04-17 11:30:00,102.44,102.77,102.37,102.72,8000.0,91.4843,91.779,91.4217,91.7343,8000.0
2020-04-17 11:35:00,102.75,102.88,102.65,102.67,6772.0,91.7611,91.8772,91.6718,91.6897,6772.0
2020-04-17 11:40:00,102.73,102.73,102.46,102.46,8304.0,91.7432,91.7432,91.5021,91.5021,8304.0
2020-04-17 11:45:00,102.5,102.61,102.39,102.39,7030.0,91.5378,91.6361,91.4396,91.4396,7030.0
2020-04-17 11:50:00,102.44,102.56,102.25,102.46,6084.0,91.4843,91.5914,91.3146,91.5021,6084.0
2020-04-17 11:55:00,102.47,102.67,102.47,102.67,4402.0,91.511,91.6897,91.511,91.6897,4402.0
2020-04-17 12:00:00,102.59,102.98,102.58,102.98,5109.0,91.6182,91.9665,91.6093,91.9665,5109.0
2020-04-17 12:05:00,102.99,103.17,102.96,102.96,4623.0,91.9754,92.1362,91.9486,91.9486,4623.0
2020-04-17 12:10:00,102.98,103.1,102.89,102.89,6301.0,91.9665,92.0737,91.8861,91.8861,6301.0
2020-04-17 12:15:00,102.9,103.15,102.86,103.14,8589.0,91.8951,92.1183,91.8593,92.1094,8589.0
2020-04-17 12:20:00,103.11,103.25,103.04,103.15,11808.0,92.0826,92.2076,92.0201,92.1183,11808.0
2020-04-17 12:25:00,103.19,103.32,103.1,103.12,7395.0,92.154,92.2701,92.0737,92.0915,7395.0
2020-04-17 12:30:00,103.14,103.2,103.05,103.2,3071.0,92.1094,92.163,92.029,92.163,3071.0
2020-04-17 12:35:00,103.17,103.31,103.15,103.29,4506.0,92.1362,92.2612,92.1183,92.2433,4506.0
2020-04-17 12:40:00,103.28,103.68,103.22,103.67,13524.0,92.2344,92.5916,92.1808,92.5827,13524.0
2020-04-17 12:45:00,103.68,103.92,103.68,103.92,7802.0,92.5916,92.806,92.5916,92.806,7802.0
2020-04-17 12:50:00,103.96,104.13,103.91,104.05,4703.0,92.8417,92.9935,92.797,92.9221,4703.0
2020-04-17 12:55:00,104.07,104.07,103.8,103.83,4787.0,92.9399,92.9399,92.6988,92.7256,4787.0
2020-04-17 13:00:00,103.85,104.01,103.77,103.85,5129.0,92.7435,92.8863,92.672,92.7435,5129.0
2020-04-17 13:05:00,103.88,103.94,103.81,103.93,2506.0,92.7703,92.8238,92.7077,92.8149,2506.0
2020-04-17 13:10:00,103.89,103.94,103.84,103.87,4097.0,92.7792,92.8238,92.7345,92.7613,4097.0
2020-04-17 13:15:00,103.87,104.07,103.83,104.07,6156.0,92.7613,92.9399,92.7256,92.9399,6156.0
2020-04-17 13:20:00,104.03,104.04,103.81,103.87,6098.0,92.9042,92.9131,92.7077,92.7613,6098.0
2020-04-17 13:25:00,103.85,103.89,103.59,103.59,4033.0,92.7435,92.7792,92.5113,92.5113,4033.0
2020-04-17 13:30:00,103.61,103.68,103.36,103.38,11420.0,92.5291,92.5916,92.3059,92.3237,11420.0
2020-04-17 13:35:00,103.4,103.61,103.37,103.61,6983.0,92.3416,92.5291,92.3148,92.5291,6983.0
2020-04-17 13:40:00,103.6,103.8,103.59,103.69,35441.0,92.5202,92.6988,92.5113,92.6006,35441.0
2020-04-17 13:45:00,103.65,103.65,103.33,103.33,9057.0,92.5648,92.5648,92.2791,92.2791,9057.0
2020-04-17 13:50:00,103.34,103.39,103.16,103.39,8396.0,92.288,92.3327,92.1273,92.3327,8396.0
2020-04-17 13:55:00,103.46,103.71,103.45,103.66,8571.0,92.3952,92.6184,92.3862,92.5738,8571.0
2020-04-17 14:00:00,103.65,103.66,103.59,103.62,9044.0,92.5648,92.5738,92.5113,92.5381,9044.0
2020-04-17 14:05:00,103.65,103.72,103.53,103.53,5862.0,92.5648,92.6274,92.4577,92.4577,5862.0
2020-04-17 14:10:00,103.45,103.46,103.09,103.14,8768.0,92.3862,92.3952,92.0647,92.1094,8768.0
2020-04-17 14:15:00,103.17,103.2,103.1,103.17,11927.0,92.1362,92.163,92.0737,92.1362,11927.0
2020-04-17 14:20:00,103.18,103.38,103.18,103.33,11249.0,92.1451,92.3237,92.1451,92.2791,11249.0
2020-04-17 14:25:00,103.31,103.35,103.14,103.14,8064.0,92.2612,92.2969,92.1094,92.1094,8064.0
2020-04-17 14:30:00,103.09,103.27,103.01,103.27,13102.0,92.0647,92.2255,91.9933,92.2255,13102.0
2020-04-17 14:35:00,103.29,103.32,103.13,103.31,14072.0,92.2433,92.2701,92.1005,92.2612,14072.0
2020-04-17 14:40:00,103.32,103.36,103.23,103.3,6537.0,92.2701,92.3059,92.1898,92.2523,6537.0
2020-04-17 14:45:00,103.26,103.27,103.11,103.26,10576.0,92.2166,92.2255,92.0826,92.2166,10576.0
2020-04-17 14:50:00,103.28,103.29,103.16,103.2,14269.0,92.2344,92.2433,92.1273,92.163,14269.0
2020-04-17 14:55:00,103.21,103.36,103.15,103.31,9338.0,92.1719,92.3059,92.1183,92.2612,9338.0
2020-04-17 15:00:00,103.28,103.48,103.25,103.45,7372.0,92.2344,92.413,92.2076,92.3862,7372.0
2020-04-17 15:05:00,103.42,103.43,103.29,103.35,17030.0,92.3594,92.3684,92.2433,92.2969,17030.0
2020-04-17 15:10:00,103.37,103.39,103.23,103.23,14867.0,92.3148,92.3327,92.1898,92.1898,14867.0
2020-04-17 15:15:00,103.27,103.79,103.27,103.79,12213.0,92.2255,92.6899,92.2255,92.6899,12213.0
2020-04-17 15:20:00,103.78,103.8,103.52,103.55,9990.0,92.6809,92.6988,92.4488,92.4755,9990.0
2020-04-17 15:25:00,103.56,103.82,103.56,103.79,13454.0,92.4845,92.7167,92.4845,92.6899,13454.0
2020-04-17 15:30:00,103.8,104.03,103.8,103.93,16264.0,92.6988,92.9042,92.6988,92.8149,16264.0
2020-04-17 15:35:00,103.95,104.22,103.92,104.22,15894.0,92.8328,93.0739,92.806,93.0739,15894.0
2020-04-17 15:40:00,104.22,104.64,104.19,104.64,34855.0,93.0739,93.449,93.0471,93.449,34855.0
2020-04-17 15:45:00,104.64,104.89,104.57,104.69,43838.0,93.449,93.6722,93.3865,93.4936,43838.0
2020-04-17 15:50:00,104.66,105.34,104.66,105.25,72601.0,93.4668,94.0741,93.4668,93.9937,72601.0
2020-04-17 15:55:00,105.22,105.26,104.73,105.07,150492.0,93.9669,94.0027,93.5293,93.833,150492.0
2020-04-20 09:30:00,103.07,103.52,102.22,102.48,47937.0,92.0469,92.4488,91.2878,91.52,47937.0
2020-04-20 09:35:00,102.48,102.79,102.25,102.63,12360.0,91.52,91.7968,91.3146,91.6539,12360.0
2020-04-20 09:40:00,102.39,102.95,102.36,102.64,15285.0,91.4396,91.9397,91.4128,91.6629,15285.0
2020-04-20 09:45:00,102.92,102.92,102.43,102.78,14680.0,91.9129,91.9129,91.4753,91.7879,14680.0
2020-04-20 09:50:00,102.67,102.86,102.34,102.34,15774.0,91.6897,91.8593,91.3949,91.3949,15774.0
2020-04-20 09:55:00,102.45,102.46,102.04,102.11,5650.0,91.4932,91.5021,91.127,91.1895,5650.0
2020-04-20 10:00:00,102.03,102.26,101.9,102.1,7369.0,91.1181,91.3235,91.002,91.1806,7369.0
2020-04-20 10:05:00,102.09,102.61,102.05,102.32,12126.0,91.1717,91.6361,91.136,91.3771,12126.0
2020-04-20 10:10:00,102.33,102.5,102.15,102.4,16428.0,91.386,91.5378,91.2253,91.4485,16428.0
2020-04-20 10:15:00,102.41,102.63,102.35,102.57,10716.0,91.4575,91.6539,91.4039,91.6004,10716.0
2020-04-20 10:20:00,102.52,102.7,102.34,102.5,10545.0,91.5557,91.7164,91.3949,91.5378,10545.0
2020-04-20 10:25:00,102.65,102.67,102.38,102.52,5074.0,91.6718,91.6897,91.4307,91.5557,5074.0
2020-04-20 10:30:00,102.53,102.61,102.42,102.5,11497.0,91.5646,91.6361,91.4664,91.5378,11497.0
2020-04-20 10:35:00,102.49,102.72,102.43,102.62,6519.0,91.5289,91.7343,91.4753,91.645,6519.0
2020-04-20 10:40:00,102.67,102.91,102.67,102.78,5735.0,91.6897,91.904,91.6897,91.7879,5735.0
2020-04-20 10:45:00,102.84,103.31,102.79,103.08,9421.0,91.8415,92.2612,91.7968,92.0558,9421.0
2020-04-20 10:50:00,103.12,103.21,102.87,102.98,11189.0,92.0915,92.1719,91.8683,91.9665,11189.0
2020-04-20 10:55:00,102.95,103.3,102.93,103.0,6046.0,91.9397,92.2523,91.9219,91.9844,6046.0
2020-04-20 11:00:00,102.95,103.31,102.92,103.28,19614.0,91.9397,92.2612,91.9129,92.2344,19614.0
2020-04-20 11:05:00,103.31,103.43,103.16,103.26,16304.0,92.2612,92.3684,92.1273,92.2166,16304.0
2020-04-20 11:10:00,103.32,103.34,103.17,103.25,9464.0,92.2701,92.288,92.1362,92.2076,9464.0
2020-04-20 11:15:00,103.28,103.39,103.23,103.25,5887.0,92.2344,92.3327,92.1898,92.2076,5887.0
2020-04-20 11:20:00,103.26,103.36,103.15,103.26,10213.0,92.2166,92.3059,92.1183,92.2166,10213.0
2020-04-20 11:25:00,103.32,103.34,103.15,103.31,10183.0,92.2701,92.288,92.1183,92.2612,10183.0
2020-04-20 11:30:00,103.25,103.38,103.11,103.38,10378.0,92.2076,92.3237,92.0826,92.3237,10378.0
2020-04-20 11:35:00,103.38,103.69,103.38,103.53,6655.0,92.3237,92.6006,92.3237,92.4577,6655.0
2020-04-20 11:40:00,103.58,103.79,103.46,103.68,15897.0,92.5023,92.6899,92.3952,92.5916,15897.0
2020-04-20 11:45:00,103.69,103.7,103.47,103.53,6839.0,92.6006,92.6095,92.4041,92.4577,6839.0
2020-04-20 11:50:00,103.52,103.82,103.47,103.62,25313.0,92.4488,92.7167,92.4041,92.5381,25313.0
2020-04-20 11:55:00,103.66,103.69,103.41,103.47,4749.0,92.5738,92.6006,92.3505,92.4041,4749.0
2020-04-20 12:00:00,103.56,103.66,103.43,103.44,3324.0,92.4845,92.5738,92.3684,92.3773,3324.0
2020-04-20 12:05:00,103.5,103.55,103.37,103.37,5647.0,92.4309,92.4755,92.3148,92.3148,5647.0
2020-04-20 12:10:00,103.35,103.45,103.14,103.16,6284.0,92.2969,92.3862,92.1094,92.1273,6284.0
2020-04-20 12:15:00,103.2,103.34,103.19,103.25,7280.0,92.163,92.288,92.154,92.2076,7280.0
2020-04-20 12:20:00,103.27,103.36,103.13,103.31,15880.0,92.2255,92.3059,92.1005,92.2612,15880.0
2020-04-20 12:25:00,103.32,103.39,103.21,103.23,6596.0,92.2701,92.3327,92.1719,92.1898,6596.0
2020-04-20 12:30:00,103.26,103.37,103.22,103.28,4298.0,92.2166,92.3148,92.1808,92.2344,4298.0
2020-04-20 12:35:00,103.36,103.5,103.3,103.4,4182.0,92.3059,92.4309,92.2523,92.3416,4182.0
2020-04-20 12:40:00,103.41,103.54,103.38,103.39,5443.0,92.3505,92.4666,92.3237,92.3327,5443.0
2020-04-20 12:45:00,103.37,103.41,103.25,103.3,4411.0,92.3148,92.3505,92.2076,92.2523,4411.0
2020-04-20 12:50:00,103.34,103.34,103.13,103.21,7702.0,92.288,92.288,92.1005,92.1719,7702.0
2020-04-20 12:55:00,103.26,103.3,103.13,103.14,15434.0,92.2166,92.2523,92.1005,92.1094,15434.0
2020-04-20 13:00:00,103.11,103.11,102.98,103.01,12853.0,92.0826,92.0826,91.9665,91.9933,12853.0
2020-04-20 13:05:00,103.07,103.13,102.94,102.94,7342.0,92.0469,92.1005,91.9308,91.9308,7342.0
2020-04-20 13:10:00,102.92,102.92,102.61,102.61,8117.0,91.9129,91.9129,91.6361,91.6361,8117.0
2020-04-20 13:15:00,102.63,102.67,102.6,102.6,3880.0,91.6539,91.6897,91.6271,91.6271,3880.0
2020-04-20 13:20:00,102.64,102.67,102.55,102.55,3527.0,91.6629,91.6897,91.5825,91.5825,3527.0
2020-04-20 13:25:00,102.5,102.65,102.5,102.58,6675.0,91.5378,91.6718,91.5378,91.6093,6675.0
2020-04-20 13:30:00,102.59,102.59,102.49,102.53,12914.0,91.6182,91.6182,91.5289,91.5646,12914.0
2020-04-20 13:35:00,102.58,102.62,102.26,102.4,17025.0,91.6093,91.645,91.3235,91.4485,17025.0
2020-04-20 13:40:00,102.47,102.61,102.41,102.48,10432.0,91.511,91.6361,91.4575,91.52,10432.0
2020-04-20 13:45:00,102.52,102.52,102.13,102.15,10324.0,91.5557,91.5557,91.2074,91.2253,10324.0
2020-04-20 13:50:00,102.2,102.52,102.2,102.48,11533.0,91.2699,91.5557,91.2699,91.52,11533.0
2020-04-20 13:55:00,102.56,102.64,102.42,102.56,11870.0,91.5914,91.6629,91.4664,91.5914,11870.0
2020-04-20 14:00:00,102.56,102.65,102.4,102.47,14754.0,91.5914,91.6718,91.4485,91.511,14754.0
2020-04-20 14:05:00,102.5,102.71,102.5,102.69,17320.0,91.5378,91.7254,91.5378,91.7075,17320.0
2020-04-20 14:10:00,102.65,102.75,101.95,101.98,19344.0,91.6718,91.7611,91.0467,91.0735,19344.0
2020-04-20 14:15:00,102.03,102.03,101.88,101.91,10752.0,91.1181,91.1181,90.9841,91.0109,10752.0
2020-04-20 14:20:00,101.93,102.06,101.63,101.68,13291.0,91.0288,91.1449,90.7609,90.8055,13291.0
2020-04-20 14:25:00,101.64,101.73,101.41,101.41,8915.0,90.7698,90.8502,90.5644,90.5644,8915.0
2020-04-20 14:30:00,101.39,101.73,101.39,101.43,11699.0,90.5466,90.8502,90.5466,90.5823,11699.0
2020-04-20 14:35:00,101.46,101.51,101.31,101.31,8502.0,90.6091,90.6537,90.4751,90.4751,8502.0
2020-04-20 14:40:00,101.37,101.38,101.15,101.23,11817.0,90.5287,90.5376,90.3322,90.4037,11817.0
2020-04-20 14:45:00,101.27,101.62,101.21,101.62,7678.0,90.4394,90.752,90.3858,90.752,7678.0
2020-04-20 14:50:00,101.58,101.77,101.45,101.46,26901.0,90.7162,90.8859,90.6001,90.6091,26901.0
2020-04-20 14:55:00,101.51,101.51,100.71,100.74,24441.0,90.6537,90.6537,89.9393,89.9661,24441.0
2020-04-20 15:00:00,100.78,101.01,100.51,100.55,36874.0,90.0018,90.2072,89.7607,89.7964,36874.0
2020-04-20 15:05:00,100.51,100.61,100.1,100.35,28064.0,89.7607,89.85,89.3945,89.6178,28064.0
2020-04-20 15:10:00,100.39,100.52,100.18,100.41,19026.0,89.6535,89.7696,89.466,89.6714,19026.0
2020-04-20 15:15:00,100.39,100.71,100.32,100.57,18328.0,89.6535,89.9393,89.591,89.8142,18328.0
2020-04-20 15:20:00,100.58,100.89,100.55,100.89,15517.0,89.8232,90.1,89.7964,90.1,15517.0
2020-04-20 15:25:00,100.83,101.0,100.73,100.98,19374.0,90.0464,90.1983,89.9571,90.1804,19374.0
2020-04-20 15:30:00,101.01,101.4,100.86,101.38,22973.0,90.2072,90.5555,90.0732,90.5376,22973.0
2020-04-20 15:35:00,101.37,101.54,101.35,101.4,32871.0,90.5287,90.6805,90.5108,90.5555,32871.0
2020-04-20 15:40:00,101.42,101.7,101.42,101.5,27832.0,90.5733,90.8234,90.5733,90.6448,27832.0
2020-04-20 15:45:00,101.51,101.63,101.39,101.52,30922.0,90.6537,90.7609,90.5466,90.6626,30922.0
2020-04-20 15:50:00,101.51,101.81,101.38,101.81,42884.0,90.6537,90.9216,90.5376,90.9216,42884.0
2020-04-20 15:55:00,101.81,102.06,101.58,101.59,97868.0,90.9216,91.1449,90.7162,90.7252,97868.0
2020-04-21 09:30:00,98.49,98.63,96.55,97.6,70831.0,87.9567,88.0817,86.2242,87.1619,70831.0
2020-04-21 09:35:00,97.59,98.79,97.53,98.37,30847.0,87.153,88.2246,87.0994,87.8495,30847.0
2020-04-21 09:40:00,98.38,99.49,98.38,99.03,24975.0,87.8585,88.8498,87.8585,88.4389,24975.0
2020-04-21 09:45:00,99.12,101.4,99.01,101.23,25999.0,88.5193,90.5555,88.4211,90.4037,25999.0
2020-04-21 09:50:00,101.08,101.34,100.59,100.79,17932.0,90.2697,90.5019,89.8321,90.0107,17932.0
2020-04-21 09:55:00,100.79,102.49,100.68,102.49,35222.0,90.0107,91.5289,89.9125,91.5289,35222.0
2020-04-21 10:00:00,102.51,104.84,102.49,104.03,123086.0,91.5468,93.6276,91.5289,92.9042,123086.0
2020-04-21 10:05:00,104.03,104.57,103.7,104.19,28358.0,92.9042,93.3865,92.6095,93.0471,28358.0
2020-04-21 10:10:00,104.17,104.45,103.5,104.09,18774.0,93.0292,93.2793,92.4309,92.9578,18774.0
2020-04-21 10:15:00,104.01,104.17,103.29,103.41,21194.0,92.8863,93.0292,92.2433,92.3505,21194.0
2020-04-21 10:20:00,103.59,104.86,103.56,104.59,20820.0,92.5113,93.6454,92.4845,93.4043,20820.0
2020-04-21 10:25:00,104.57,105.46,104.4,105.26,30563.0,93.3865,94.1813,93.2346,94.0027,30563.0
2020-04-21 10:30:00,105.23,105.41,104.78,105.15,28816.0,93.9759,94.1366,93.574,93.9044,28816.0
2020-04-21 10:35:00,105.09,105.14,104.61,105.04,11671.0,93.8508,93.8955,93.4222,93.8062,11671.0
2020-04-21 10:40:00,105.04,105.67,105.0,105.51,14632.0,93.8062,94.3688,93.7705,94.2259,14632.0
2020-04-21 10:45:00,105.58,105.7,105.24,105.65,16111.0,94.2884,94.3956,93.9848,94.351,16111.0
2020-04-21 10:50:00,105.69,105.78,105.49,105.67,18360.0,94.3867,94.467,94.2081,94.3688,18360.0
2020-04-21 10:55:00,105.66,106.55,105.65,106.29,33295.0,94.3599,95.1547,94.351,94.9225,33295.0
2020-04-21 11:00:00,106.24,106.51,105.76,106.04,40937.0,94.8779,95.119,94.4492,94.6992,40937.0
2020-04-21 11:05:00,106.01,106.4,105.52,105.73,86318.0,94.6725,95.0207,94.2349,94.4224,86318.0
2020-04-21 11:10:00,105.75,105.82,105.39,105.48,21070.0,94.4403,94.5028,94.1188,94.1991,21070.0
2020-04-21 11:15:00,105.43,105.78,105.41,105.65,18859.0,94.1545,94.467,94.1366,94.351,18859.0
2020-04-21 11:20:00,105.69,105.99,105.11,105.13,24726.0,94.3867,94.6546,93.8687,93.8866,24726.0
2020-04-21 11:25:00,105.13,105.17,104.71,104.92,65203.0,93.8866,93.9223,93.5115,93.699,65203.0
2020-04-21 11:30:00,105.01,105.18,104.14,104.14,17920.0,93.7794,93.9312,93.0024,93.0024,17920.0
2020-04-21 11:35:00,103.92,104.43,103.68,104.42,27190.0,92.806,93.2614,92.5916,93.2525,27190.0
2020-04-21 11:40:00,104.3,104.41,103.9,104.12,18763.0,93.1453,93.2436,92.7881,92.9846,18763.0
2020-04-21 11:45:00,104.11,104.15,103.76,103.87,19093.0,92.9757,93.0114,92.6631,92.7613,19093.0
2020-04-21 11:50:00,103.82,104.03,103.71,103.71,26153.0,92.7167,92.9042,92.6184,92.6184,26153.0
2020-04-21 11:55:00,103.72,103.99,103.69,103.78,18316.0,92.6274,92.8685,92.6006,92.6809,18316.0
2020-04-21 12:00:00,103.66,103.66,103.12,103.12,10367.0,92.5738,92.5738,92.0915,92.0915,10367.0
2020-04-21 12:05:00,103.14,103.39,103.09,103.37,22913.0,92.1094,92.3327,92.0647,92.3148,22913.0
2020-04-21 12:10:00,103.4,103.92,103.39,103.48,20011.0,92.3416,92.806,92.3327,92.413,20011.0
2020-04-21 12:15:00,103.55,103.59,103.27,103.28,8464.0,92.4755,92.5113,92.2255,92.2344,8464.0
2020-04-21 12:20:00,103.29,103.52,103.09,103.36,11329.0,92.2433,92.4488,92.0647,92.3059,11329.0
2020-04-21 12:25:00,103.38,103.53,103.12,103.19,9554.0,92.3237,92.4577,92.0915,92.154,9554.0
2020-04-21 12:30:00,103.14,103.2,102.87,102.88,8020.0,92.1094,92.163,91.8683,91.8772,8020.0
2020-04-21 12:35:00,102.81,103.13,102.72,103.04,8175.0,91.8147,92.1005,91.7343,92.0201,8175.0
2020-04-21 12:40:00,103.01,103.02,102.79,102.9,10320.0,91.9933,92.0022,91.7968,91.8951,10320.0
2020-04-21 12:45:00,102.93,103.17,102.87,103.08,5354.0,91.9219,92.1362,91.8683,92.0558,5354.0
2020-04-21 12:50:00,103.21,103.6,103.21,103.38,3614.0,92.1719,92.5202,92.1719,92.3237,3614.0
2020-04-21 12:55:00,103.46,103.48,103.24,103.43,5913.0,92.3952,92.413,92.1987,92.3684,5913.0
2020-04-21 13:00:00,103.37,103.88,103.3,103.35,9427.0,92.3148,92.7703,92.2523,92.2969,9427.0
2020-04-21 13:05:00,103.29,103.69,103.23,103.58,9166.0,92.2433,92.6006,92.1898,92.5023,9166.0
2020-04-21 13:10:00,103.53,103.72,103.37,103.41,6768.0,92.4577,92.6274,92.3148,92.3505,6768.0
2020-04-21 13:15:00,103.38,103.63,103.26,103.53,7197.0,92.3237,92.547,92.2166,92.4577,7197.0
2020-04-21 13:20:00,103.6,104.12,103.6,104.09,9922.0,92.5202,92.9846,92.5202,92.9578,9922.0
2020-04-21 13:25:00,104.07,104.07,103.7,103.87,7499.0,92.9399,92.9399,92.6095,92.7613,7499.0
2020-04-21 13:30:00,103.9,103.93,103.62,103.68,17426.0,92.7881,92.8149,92.5381,92.5916,17426.0
2020-04-21 13:35:00,103.67,103.74,103.58,103.74,7370.0,92.5827,92.6452,92.5023,92.6452,7370.0
2020-04-21 13:40:00,103.69,103.71,102.92,103.05,8393.0,92.6006,92.6184,91.9129,92.029,8393.0
2020-04-21 13:45:00,103.02,103.03,102.79,102.9,10284.0,92.0022,92.0112,91.7968,91.8951,10284.0
2020-04-21 13:50:00,102.97,102.98,102.72,102.84,6552.0,91.9576,91.9665,91.7343,91.8415,6552.0
2020-04-21 13:55:00,102.81,102.92,102.57,102.65,8242.0,91.8147,91.9129,91.6004,91.6718,8242.0
2020-04-21 14:00:00,102.61,102.79,102.4,102.68,13243.0,91.6361,91.7968,91.4485,91.6986,13243.0
2020-04-21 14:05:00,102.62,102.77,102.45,102.55,10734.0,91.645,91.779,91.4932,91.5825,10734.0
2020-04-21 14:10:00,102.52,102.69,102.33,102.48,8038.0,91.5557,91.7075,91.386,91.52,8038.0
2020-04-21 14:15:00,102.5,102.53,102.32,102.34,4782.0,91.5378,91.5646,91.3771,91.3949,4782.0
2020-04-21 14:20:00,102.32,103.17,102.13,103.17,10137.0,91.3771,92.1362,91.2074,92.1362,10137.0
2020-04-21 14:25:00,103.06,103.06,102.44,102.46,9691.0,92.0379,92.0379,91.4843,91.5021,9691.0
2020-04-21 14:30:00,102.45,102.66,102.4,102.66,7472.0,91.4932,91.6807,91.4485,91.6807,7472.0
2020-04-21 14:35:00,102.66,102.87,102.55,102.63,9282.0,91.6807,91.8683,91.5825,91.6539,9282.0
2020-04-21 14:40:00,102.65,102.65,102.14,102.18,5620.0,91.6718,91.6718,91.2163,91.2521,5620.0
2020-04-21 14:45:00,102.18,102.42,102.12,102.29,9922.0,91.2521,91.4664,91.1985,91.3503,9922.0
2020-04-21 14:50:00,102.28,102.52,102.15,102.41,10861.0,91.3414,91.5557,91.2253,91.4575,10861.0
2020-04-21 14:55:00,102.39,102.39,102.07,102.07,11708.0,91.4396,91.4396,91.1538,91.1538,11708.0
2020-04-21 15:00:00,102.11,102.38,102.08,102.35,24061.0,91.1895,91.4307,91.1628,91.4039,24061.0
2020-04-21 15:05:00,102.35,102.36,102.06,102.21,18708.0,91.4039,91.4128,91.1449,91.2789,18708.0
2020-04-21 15:10:00,102.19,102.64,102.19,102.55,24573.0,91.261,91.6629,91.261,91.5825,24573.0
2020-04-21 15:15:00,102.5,102.76,102.5,102.71,12673.0,91.5378,91.77,91.5378,91.7254,12673.0
2020-04-21 15:20:00,102.64,102.94,102.62,102.89,22748.0,91.6629,91.9308,91.645,91.8861,22748.0
2020-04-21 15:25:00,102.91,103.12,102.83,102.93,20544.0,91.904,92.0915,91.8325,91.9219,20544.0
2020-04-21 15:30:00,102.9,103.14,102.75,102.78,36964.0,91.8951,92.1094,91.7611,91.7879,36964.0
2020-04-21 15:35:00,102.81,103.26,102.81,102.94,26350.0,91.8147,92.2166,91.8147,91.9308,26350.0
2020-04-21 15:40:00,102.94,102.96,102.65,102.65,20947.0,91.9308,91.9486,91.6718,91.6718,20947.0
2020-04-21 15:45:00,102.64,102.66,102.09,102.18,22998.0,91.6629,91.6807,91.1717,91.2521,22998.0
2020-04-21 15:50:00,102.05,102.07,101.07,101.58,85453.0,91.136,91.1538,90.2608,90.7162,85453.0
2020-04-21 15:55:00,101.58,102.49,101.52,101.78,173355.0,90.7162,91.5289,90.6626,90.8948,173355.0
2020-04-22 09:30:00,103.51,104.41,102.01,102.56,57933.0,92.4398,93.2436,91.1002,91.5914,57933.0
2020-04-22 09:35:00,102.87,103.0,102.38,102.73,13585.0,91.8683,91.9844,91.4307,91.7432,13585.0
2020-04-22 09:40:00,102.62,102.69,102.03,102.58,15545.0,91.645,91.7075,91.1181,91.6093,15545.0
2020-04-22 09:45:00,102.57,102.57,101.89,101.98,12382.0,91.6004,91.6004,90.9931,91.0735,12382.0
2020-04-22 09:50:00,101.99,102.33,101.99,102.24,26682.0,91.0824,91.386,91.0824,91.3056,26682.0
2020-04-22 09:55:00,102.36,102.9,102.34,102.54,14847.0,91.4128,91.8951,91.3949,91.5736,14847.0
2020-04-22 10:00:00,102.48,102.81,102.14,102.32,25428.0,91.52,91.8147,91.2163,91.3771,25428.0
2020-04-22 10:05:00,102.26,102.53,102.19,102.26,27338.0,91.3235,91.5646,91.261,91.3235,27338.0
2020-04-22 10:10:00,102.39,102.5,102.03,102.13,10573.0,91.4396,91.5378,91.1181,91.2074,10573.0
2020-04-22 10:15:00,102.12,102.15,101.81,102.15,17645.0,91.1985,91.2253,90.9216,91.2253,17645.0
2020-04-22 10:20:00,102.17,102.52,102.16,102.44,5801.0,91.2431,91.5557,91.2342,91.4843,5801.0
2020-04-22 10:25:00,102.45,102.5,102.19,102.33,26531.0,91.4932,91.5378,91.261,91.386,26531.0
2020-04-22 10:30:00,102.33,102.58,102.05,102.47,60330.0,91.386,91.6093,91.136,91.511,60330.0
2020-04-22 10:35:00,102.45,102.49,102.29,102.37,44953.0,91.4932,91.5289,91.3503,91.4217,44953.0
2020-04-22 10:40:00,102.41,102.53,102.33,102.5,55772.0,91.4575,91.5646,91.386,91.5378,55772.0
2020-04-22 10:45:00,102.53,102.53,101.35,101.38,33801.0,91.5646,91.5646,90.5108,90.5376,33801.0
2020-04-22 10:50:00,101.34,101.4,100.78,101.01,10425.0,90.5019,90.5555,90.0018,90.2072,10425.0
2020-04-22 10:55:00,101.02,101.13,100.73,100.73,7137.0,90.2161,90.3144,89.9571,89.9571,7137.0
2020-04-22 11:00:00,100.74,101.06,100.44,100.91,85487.0,89.9661,90.2518,89.6982,90.1179,85487.0
2020-04-22 11:05:00,100.91,101.0,100.48,100.51,65342.0,90.1179,90.1983,89.7339,89.7607,65342.0
2020-04-22 11:10:00,100.48,100.93,100.46,100.9,10065.0,89.7339,90.1357,89.716,90.109,10065.0
2020-04-22 11:15:00,100.9,101.3,100.87,101.06,14513.0,90.109,90.4662,90.0822,90.2518,14513.0
2020-04-22 11:20:00,101.01,101.31,100.9,101.23,56191.0,90.2072,90.4751,90.109,90.4037,56191.0
2020-04-22 11:25:00,101.21,101.29,101.11,101.13,25939.0,90.3858,90.4572,90.2965,90.3144,25939.0
2020-04-22 11:30:00,101.16,101.41,101.15,101.29,12143.0,90.3411,90.5644,90.3322,90.4572,12143.0
2020-04-22 11:35:00,101.25,101.34,101.15,101.2,17053.0,90.4215,90.5019,90.3322,90.3769,17053.0
2020-04-22 11:40:00,101.14,101.5,101.14,101.44,11827.0,90.3233,90.6448,90.3233,90.5912,11827.0
2020-04-22 11:45:00,101.43,101.74,101.27,101.73,8825.0,90.5823,90.8591,90.4394,90.8502,8825.0
2020-04-22 11:50:00,101.74,101.99,101.68,101.91,27348.0,90.8591,91.0824,90.8055,91.0109,27348.0
2020-04-22 11:55:00,101.91,102.05,101.81,102.01,22460.0,91.0109,91.136,90.9216,91.1002,22460.0
2020-04-22 12:00:00,102.01,102.14,102.01,102.09,6792.0,91.1002,91.2163,91.1002,91.1717,6792.0
2020-04-22 12:05:00,102.06,102.26,101.81,101.86,27085.0,91.1449,91.3235,90.9216,90.9663,27085.0
2020-04-22 12:10:00,101.87,101.92,101.47,101.81,47713.0,90.9752,91.0199,90.618,90.9216,47713.0
2020-04-22 12:15:00,101.82,101.96,101.74,101.89,30220.0,90.9306,91.0556,90.8591,90.9931,30220.0
2020-04-22 12:20:00,101.88,102.06,101.86,101.98,9537.0,90.9841,91.1449,90.9663,91.0735,9537.0
2020-04-22 12:25:00,101.99,102.18,101.95,102.12,3880.0,91.0824,91.2521,91.0467,91.1985,3880.0
2020-04-22 12:30:00,102.12,102.17,101.89,101.89,4300.0,91.1985,91.2431,90.9931,90.9931,4300.0
2020-04-22 12:35:00,101.95,101.99,101.45,101.45,28882.0,91.0467,91.0824,90.6001,90.6001,28882.0
2020-04-22 12:40:00,101.46,101.57,101.31,101.37,3921.0,90.6091,90.7073,90.4751,90.5287,3921.0
2020-04-22 12:45:00,101.33,101.33,101.0,101.0,4563.0,90.493,90.493,90.1983,90.1983,4563.0
2020-04-22 12:50:00,100.92,100.99,100.75,100.83,8250.0,90.1268,90.1893,89.975,90.0464,8250.0
2020-04-22 12:55:00,100.89,100.94,100.67,100.8,3548.0,90.1,90.1447,89.9036,90.0196,3548.0
2020-04-22 13:00:00,100.76,100.84,100.71,100.75,4311.0,89.9839,90.0554,89.9393,89.975,4311.0
2020-04-22 13:05:00,100.73,100.81,100.51,100.81,10913.0,89.9571,90.0286,89.7607,90.0286,10913.0
2020-04-22 13:10:00,100.83,101.19,100.83,101.19,8803.0,90.0464,90.3679,90.0464,90.3679,8803.0
2020-04-22 13:15:00,101.18,101.24,100.93,101.16,6302.0,90.359,90.4126,90.1357,90.3411,6302.0
2020-04-22 13:20:00,101.15,101.39,101.15,101.39,9033.0,90.3322,90.5466,90.3322,90.5466,9033.0
2020-04-22 13:25:00,101.4,101.61,101.38,101.6,4221.0,90.5555,90.743,90.5376,90.7341,4221.0
2020-04-22 13:30:00,101.63,101.72,101.5,101.7,11195.0,90.7609,90.8413,90.6448,90.8234,11195.0
2020-04-22 13:35:00,101.69,101.79,101.63,101.63,10214.0,90.8145,90.9038,90.7609,90.7609,10214.0
2020-04-22 13:40:00,101.65,101.82,101.55,101.79,3994.0,90.7787,90.9306,90.6894,90.9038,3994.0
2020-04-22 13:45:00,101.75,101.87,101.7,101.75,8961.0,90.868,90.9752,90.8234,90.868,8961.0
2020-04-22 13:50:00,101.68,101.85,101.61,101.8,6404.0,90.8055,90.9574,90.743,90.9127,6404.0
2020-04-22 13:55:00,101.75,101.75,101.37,101.48,3750.0,90.868,90.868,90.5287,90.6269,3750.0
2020-04-22 14:00:00,101.47,101.71,101.42,101.71,7782.0,90.618,90.8323,90.5733,90.8323,7782.0
2020-04-22 14:05:00,101.69,101.78,101.56,101.56,5955.0,90.8145,90.8948,90.6984,90.6984,5955.0
2020-04-22 14:10:00,101.53,101.58,101.44,101.56,4400.0,90.6716,90.7162,90.5912,90.6984,4400.0
2020-04-22 14:15:00,101.55,101.59,101.29,101.29,5334.0,90.6894,90.7252,90.4572,90.4572,5334.0
2020-04-22 14:20:00,101.33,101.6,101.33,101.45,21413.0,90.493,90.7341,90.493,90.6001,21413.0
2020-04-22 14:25:00,101.4,101.45,101.21,101.24,5425.0,90.5555,90.6001,90.3858,90.4126,5425.0
2020-04-22 14:30:00,101.29,101.71,101.29,101.69,11255.0,90.4572,90.8323,90.4572,90.8145,11255.0
2020-04-22 14:35:00,101.68,101.71,101.41,101.43,7437.0,90.8055,90.8323,90.5644,90.5823,7437.0
2020-04-22 14:40:00,101.43,101.52,101.42,101.47,5770.0,90.5823,90.6626,90.5733,90.618,5770.0
2020-04-22 14:45:00,101.45,101.91,101.45,101.84,17391.0,90.6001,91.0109,90.6001,90.9484,17391.0
2020-04-22 14:50:00,101.9,102.11,101.78,101.79,14945.0,91.002,91.1895,90.8948,90.9038,14945.0
2020-04-22 14:55:00,101.79,102.05,101.79,101.93,16424.0,90.9038,91.136,90.9038,91.0288,16424.0
2020-04-22 15:00:00,102.02,102.2,101.94,102.19,6095.0,91.1092,91.2699,91.0377,91.261,6095.0
2020-04-22 15:05:00,102.18,102.18,101.97,102.0,11387.0,91.2521,91.2521,91.0645,91.0913,11387.0
2020-04-22 15:10:00,102.01,102.16,101.98,102.02,7161.0,91.1002,91.2342,91.0735,91.1092,7161.0
2020-04-22 15:15:00,101.99,102.23,101.99,102.22,7338.0,91.0824,91.2967,91.0824,91.2878,7338.0
2020-04-22 15:20:00,102.2,102.44,102.19,102.28,14547.0,91.2699,91.4843,91.261,91.3414,14547.0
2020-04-22 15:25:00,102.29,102.69,102.28,102.54,29185.0,91.3503,91.7075,91.3414,91.5736,29185.0
2020-04-22 15:30:00,102.54,102.69,102.38,102.49,20640.0,91.5736,91.7075,91.4307,91.5289,20640.0
2020-04-22 15:35:00,102.48,102.54,102.21,102.22,15719.0,91.52,91.5736,91.2789,91.2878,15719.0
2020-04-22 15:40:00,102.26,102.35,102.19,102.22,14783.0,91.3235,91.4039,91.261,91.2878,14783.0
2020-04-22 15:45:00,102.14,102.26,101.95,102.12,24392.0,91.2163,91.3235,91.0467,91.1985,24392.0
2020-04-22 15:50:00,102.13,102.64,102.1,102.12,76224.0,91.2074,91.6629,91.1806,91.1985,76224.0
2020-04-22 15:55:00,102.07,102.07,101.51,101.74,69876.0,91.1538,91.1538,90.6537,90.8591,69876.0
2020-04-23 09:30:00,101.75,101.91,101.0,101.77,20130.0,90.868,91.0109,90.1983,90.8859,20130.0
2020-04-23 09:35:00,101.78,102.2,101.73,102.09,2397.0,90.8948,91.2699,90.8502,91.1717,2397.0
2020-04-23 09:40:00,102.09,102.18,101.58,101.61,8701.0,91.1717,91.2521,90.7162,90.743,8701.0
2020-04-23 09:45:00,101.58,101.72,101.36,101.51,8644.0,90.7162,90.8413,90.5198,90.6537,8644.0
2020-04-23 09:50:00,101.5,101.62,101.37,101.5,20633.0,90.6448,90.752,90.5287,90.6448,20633.0
2020-04-23 09:55:00,101.49,101.5,101.05,101.44,44529.0,90.6359,90.6448,90.2429,90.5912,44529.0
2020-04-23 10:00:00,101.42,101.63,101.17,101.35,11866.0,90.5733,90.7609,90.3501,90.5108,11866.0
2020-04-23 10:05:00,101.39,101.54,101.24,101.39,8636.0,90.5466,90.6805,90.4126,90.5466,8636.0
2020-04-23 10:10:00,101.41,101.62,101.27,101.57,13362.0,90.5644,90.752,90.4394,90.7073,13362.0
2020-04-23 10:15:00,101.59,102.05,101.48,101.96,17524.0,90.7252,91.136,90.6269,91.0556,17524.0
2020-04-23 10:20:00,101.86,101.93,101.77,101.77,7649.0,90.9663,91.0288,90.8859,90.8859,7649.0
2020-04-23 10:25:00,101.75,101.81,101.53,101.53,7845.0,90.868,90.9216,90.6716,90.6716,7845.0
2020-04-23 10:30:00,101.57,101.68,101.25,101.63,11379.0,90.7073,90.8055,90.4215,90.7609,11379.0
2020-04-23 10:35:00,101.66,101.75,101.54,101.69,7528.0,90.7877,90.868,90.6805,90.8145,7528.0
2020-04-23 10:40:00,101.72,102.69,101.72,102.69,10217.0,90.8413,91.7075,90.8413,91.7075,10217.0
2020-04-23 10:45:00,102.71,102.97,102.65,102.65,20291.0,91.7254,91.9576,91.6718,91.6718,20291.0
2020-04-23 10:50:00,102.71,102.75,102.15,102.15,7609.0,91.7254,91.7611,91.2253,91.2253,7609.0
2020-04-23 10:55:00,102.17,102.17,101.75,102.06,13170.0,91.2431,91.2431,90.868,91.1449,13170.0
2020-04-23 11:00:00,101.99,102.05,101.79,102.01,23305.0,91.0824,91.136,90.9038,91.1002,23305.0
2020-04-23 11:05:00,102.01,102.06,101.84,102.06,10156.0,91.1002,91.1449,90.9484,91.1449,10156.0
2020-04-23 11:10:00,102.1,102.15,102.03,102.03,4297.0,91.1806,91.2253,91.1181,91.1181,4297.0
2020-04-23 11:15:00,102.07,102.53,102.07,102.38,9485.0,91.1538,91.5646,91.1538,91.4307,9485.0
2020-04-23 11:20:00,102.43,102.6,102.39,102.49,12776.0,91.4753,91.6271,91.4396,91.5289,12776.0
2020-04-23 11:25:00,102.49,102.8,102.43,102.48,8010.0,91.5289,91.8058,91.4753,91.52,8010.0
2020-04-23 11:30:00,102.51,102.57,102.22,102.27,7015.0,91.5468,91.6004,91.2878,91.3324,7015.0
2020-04-23 11:35:00,102.33,102.36,101.98,102.03,12858.0,91.386,91.4128,91.0735,91.1181,12858.0
2020-04-23 11:40:00,101.99,102.23,101.99,102.1,7464.0,91.0824,91.2967,91.0824,91.1806,7464.0
2020-04-23 11:45:00,102.08,102.09,101.84,101.93,12485.0,91.1628,91.1717,90.9484,91.0288,12485.0
2020-04-23 11:50:00,101.92,102.06,101.9,101.9,4526.0,91.0199,91.1449,91.002,91.002,4526.0
2020-04-23 11:55:00,102.02,102.27,102.02,102.18,4500.0,91.1092,91.3324,91.1092,91.2521,4500.0
2020-04-23 12:00:00,102.14,102.26,101.97,102.26,9708.0,91.2163,91.3235,91.0645,91.3235,9708.0
2020-04-23 12:05:00,102.24,102.4,102.21,102.35,3852.0,91.3056,91.4485,91.2789,91.4039,3852.0
2020-04-23 12:10:00,102.34,102.35,102.18,102.31,5958.0,91.3949,91.4039,91.2521,91.3682,5958.0
2020-04-23 12:15:00,102.29,102.35,102.22,102.29,4348.0,91.3503,91.4039,91.2878,91.3503,4348.0
2020-04-23 12:20:00,102.31,102.45,102.28,102.45,3986.0,91.3682,91.4932,91.3414,91.4932,3986.0
2020-04-23 12:25:00,102.46,102.49,102.21,102.24,7089.0,91.5021,91.5289,91.2789,91.3056,7089.0
2020-04-23 12:30:00,102.23,102.27,102.14,102.16,3200.0,91.2967,91.3324,91.2163,91.2342,3200.0
2020-04-23 12:35:00,102.1,102.19,102.03,102.12,4154.0,91.1806,91.261,91.1181,91.1985,4154.0
2020-04-23 12:40:00,102.14,102.18,101.4,101.55,17518.0,91.2163,91.2521,90.5555,90.6894,17518.0
2020-04-23 12:45:00,101.53,101.75,101.05,101.43,41882.0,90.6716,90.868,90.2429,90.5823,41882.0
2020-04-23 12:50:00,101.31,101.39,100.9,101.33,37255.0,90.4751,90.5466,90.109,90.493,37255.0
2020-04-23 12:55:00,101.34,101.68,101.32,101.59,6536.0,90.5019,90.8055,90.484,90.7252,6536.0
2020-04-23 13:00:00,101.63,101.75,101.4,101.4,7430.0,90.7609,90.868,90.5555,90.5555,7430.0
2020-04-23 13:05:00,101.25,101.48,101.19,101.43,7811.0,90.4215,90.6269,90.3679,90.5823,7811.0
2020-04-23 13:10:00,101.4,101.8,101.33,101.77,9562.0,90.5555,90.9127,90.493,90.8859,9562.0
2020-04-23 13:15:00,101.75,101.84,101.5,101.53,7661.0,90.868,90.9484,90.6448,90.6716,7661.0
2020-04-23 13:20:00,101.53,101.62,101.2,101.31,34383.0,90.6716,90.752,90.3769,90.4751,34383.0
2020-04-23 13:25:00,101.28,101.52,101.19,101.5,9712.0,90.4483,90.6626,90.3679,90.6448,9712.0
2020-04-23 13:30:00,101.46,101.58,101.37,101.49,6513.0,90.6091,90.7162,90.5287,90.6359,6513.0
2020-04-23 13:35:00,101.52,101.66,101.38,101.4,5753.0,90.6626,90.7877,90.5376,90.5555,5753.0
2020-04-23 13:40:00,101.45,101.47,101.09,101.15,10987.0,90.6001,90.618,90.2786,90.3322,10987.0
2020-04-23 13:45:00,101.14,101.22,101.03,101.07,11428.0,90.3233,90.3947,90.2251,90.2608,11428.0
2020-04-23 13:50:00,101.08,101.18,101.02,101.07,20135.0,90.2697,90.359,90.2161,90.2608,20135.0
2020-04-23 13:55:00,101.13,101.34,101.08,101.3,12292.0,90.3144,90.5019,90.2697,90.4662,12292.0
2020-04-23 14:00:00,101.32,101.32,101.03,101.05,14126.0,90.484,90.484,90.2251,90.2429,14126.0
2020-04-23 14:05:00,101.05,101.14,101.01,101.04,15198.0,90.2429,90.3233,90.2072,90.234,15198.0
2020-04-23 14:10:00,101.07,101.14,100.79,101.07,22449.0,90.2608,90.3233,90.0107,90.2608,22449.0
2020-04-23 14:15:00,101.03,101.31,101.01,101.05,13170.0,90.2251,90.4751,90.2072,90.2429,13170.0
2020-04-23 14:20:00,101.07,101.24,101.03,101.21,6187.0,90.2608,90.4126,90.2251,90.3858,6187.0
2020-04-23 14:25:00,101.21,101.29,101.02,101.08,7314.0,90.3858,90.4572,90.2161,90.2697,7314.0
2020-04-23 14:30:00,101.04,101.11,100.84,100.86,8471.0,90.234,90.2965,90.0554,90.0732,8471.0
2020-04-23 14:35:00,100.86,100.93,100.76,100.77,5326.0,90.0732,90.1357,89.9839,89.9929,5326.0
2020-04-23 14:40:00,100.81,101.03,100.79,100.9,5856.0,90.0286,90.2251,90.0107,90.109,5856.0
2020-04-23 14:45:00,100.94,100.95,100.6,100.6,10271.0,90.1447,90.1536,89.841,89.841,10271.0
2020-04-23 14:50:00,100.66,100.94,100.57,100.92,7293.0,89.8946,90.1447,89.8142,90.1268,7293.0
2020-04-23 14:55:00,100.95,101.23,100.93,101.02,6014.0,90.1536,90.4037,90.1357,90.2161,6014.0
2020-04-23 15:00:00,100.94,100.94,100.71,100.74,8553.0,90.1447,90.1447,89.9393,89.9661,8553.0
2020-04-23 15:05:00,100.71,100.75,100.53,100.53,22229.0,89.9393,89.975,89.7785,89.7785,22229.0
2020-04-23 15:10:00,100.55,100.64,100.46,100.53,12541.0,89.7964,89.8768,89.716,89.7785,12541.0
2020-04-23 15:15:00,100.54,100.54,100.28,100.32,11699.0,89.7875,89.7875,89.5553,89.591,11699.0
2020-04-23 15:20:00,100.3,100.57,100.25,100.56,18187.0,89.5731,89.8142,89.5285,89.8053,18187.0
2020-04-23 15:25:00,100.5,100.74,100.46,100.68,8899.0,89.7517,89.9661,89.716,89.9125,8899.0
2020-04-23 15:30:00,100.68,101.04,100.53,100.98,15182.0,89.9125,90.234,89.7785,90.1804,15182.0
2020-04-23 15:35:00,101.01,101.07,100.87,100.92,13882.0,90.2072,90.2608,90.0822,90.1268,13882.0
2020-04-23 15:40:00,100.95,101.09,100.83,100.87,21834.0,90.1536,90.2786,90.0464,90.0822,21834.0
2020-04-23 15:45:00,100.87,101.27,100.86,101.24,26168.0,90.0822,90.4394,90.0732,90.4126,26168.0
2020-04-23 15:50:00,101.17,101.17,100.67,100.72,73881.0,90.3501,90.3501,89.9036,89.9482,73881.0
2020-04-23 15:55:00,100.78,100.9,100.4,100.46,145552.0,90.0018,90.109,89.6624,89.716,145552.0
2020-04-24 09:30:00,100.89,101.08,100.1,100.49,29402.0,90.1,90.2697,89.3945,89.7428,29402.0
2020-04-24 09:35:00,100.49,100.6,100.15,100.55,9851.0,89.7428,89.841,89.4392,89.7964,9851.0
2020-04-24 09:40:00,100.4,100.55,100.22,100.52,16807.0,89.6624,89.7964,89.5017,89.7696,16807.0
2020-04-24 09:45:00,100.49,100.54,100.35,100.49,9700.0,89.7428,89.7875,89.6178,89.7428,9700.0
2020-04-24 09:50:00,100.49,100.63,100.44,100.45,10640.0,89.7428,89.8678,89.6982,89.7071,10640.0
2020-04-24 09:55:00,100.43,100.43,99.87,100.05,18571.0,89.6892,89.6892,89.1891,89.3499,18571.0
2020-04-24 10:00:00,100.09,100.3,99.99,99.99,8606.0,89.3856,89.5731,89.2963,89.2963,8606.0
2020-04-24 10:05:00,100.05,100.16,99.88,100.05,37078.0,89.3499,89.4481,89.198,89.3499,37078.0
2020-04-24 10:10:00,100.13,100.17,99.93,100.05,36207.0,89.4213,89.457,89.2427,89.3499,36207.0
2020-04-24 10:15:00,100.01,100.16,99.65,99.79,36320.0,89.3141,89.4481,88.9926,89.1177,36320.0
2020-04-24 10:20:00,99.78,99.8,99.56,99.7,35759.0,89.1087,89.1266,88.9123,89.0373,35759.0
2020-04-24 10:25:00,99.71,99.98,99.62,99.93,33354.0,89.0462,89.2873,88.9658,89.2427,33354.0
2020-04-24 10:30:00,99.9,100.25,99.75,100.11,30389.0,89.2159,89.5285,89.0819,89.4034,30389.0
2020-04-24 10:35:00,100.12,100.29,100.01,100.01,12640.0,89.4124,89.5642,89.3141,89.3141,12640.0
2020-04-24 10:40:00,100.01,100.07,99.7,99.88,18141.0,89.3141,89.3677,89.0373,89.198,18141.0
2020-04-24 10:45:00,99.86,100.01,99.78,100.0,10374.0,89.1802,89.3141,89.1087,89.3052,10374.0
2020-04-24 10:50:00,100.07,100.09,99.93,99.93,7800.0,89.3677,89.3856,89.2427,89.2427,7800.0
2020-04-24 10:55:00,99.93,99.93,99.56,99.71,12822.0,89.2427,89.2427,88.9123,89.0462,12822.0
2020-04-24 11:00:00,99.69,99.86,99.66,99.86,17312.0,89.0284,89.1802,89.0016,89.1802,17312.0
2020-04-24 11:05:00,99.82,99.92,99.73,99.75,11463.0,89.1445,89.2338,89.0641,89.0819,11463.0
2020-04-24 11:10:00,99.76,99.84,99.66,99.7,19513.0,89.0909,89.1623,89.0016,89.0373,19513.0
2020-04-24 11:15:00,99.66,99.82,99.55,99.75,34375.0,89.0016,89.1445,88.9033,89.0819,34375.0
2020-04-24 11:20:00,99.75,100.08,99.68,99.93,30421.0,89.0819,89.3767,89.0194,89.2427,30421.0
2020-04-24 11:25:00,99.91,99.99,99.73,99.99,25725.0,89.2248,89.2963,89.0641,89.2963,25725.0
2020-04-24 11:30:00,99.97,100.05,99.65,99.77,9351.0,89.2784,89.3499,88.9926,89.0998,9351.0
2020-04-24 11:35:00,99.79,99.81,99.58,99.63,20612.0,89.1177,89.1355,88.9301,88.9748,20612.0
2020-04-24 11:40:00,99.6,99.61,99.26,99.28,6223.0,88.948,88.9569,88.6443,88.6622,6223.0
2020-04-24 11:45:00,99.25,99.31,99.13,99.27,5943.0,88.6354,88.689,88.5283,88.6533,5943.0
2020-04-24 11:50:00,99.24,99.24,98.96,98.96,10482.0,88.6265,88.6265,88.3764,88.3764,10482.0
2020-04-24 11:55:00,98.98,99.0,98.87,98.97,5526.0,88.3943,88.4122,88.2961,88.3854,5526.0
2020-04-24 12:00:00,98.96,99.02,98.93,98.99,9594.0,88.3764,88.43,88.3496,88.4032,9594.0
2020-04-24 12:05:00,98.93,99.1,98.9,99.1,17225.0,88.3496,88.5015,88.3229,88.5015,17225.0
2020-04-24 12:10:00,99.08,99.1,99.0,99.02,12398.0,88.4836,88.5015,88.4122,88.43,12398.0
2020-04-24 12:15:00,99.02,99.05,98.7,98.76,14381.0,88.43,88.4568,88.1442,88.1978,14381.0
2020-04-24 12:20:00,98.73,98.77,98.66,98.71,9727.0,88.171,88.2068,88.1085,88.1532,9727.0
2020-04-24 12:25:00,98.73,98.87,98.64,98.8,4096.0,88.171,88.2961,88.0907,88.2335,4096.0
2020-04-24 12:30:00,98.85,98.92,98.81,98.86,4360.0,88.2782,88.3407,88.2425,88.2871,4360.0
2020-04-24 12:35:00,98.83,99.0,98.76,99.0,6200.0,88.2603,88.4122,88.1978,88.4122,6200.0
2020-04-24 12:40:00,98.99,99.05,98.95,99.01,14074.0,88.4032,88.4568,88.3675,88.4211,14074.0
2020-04-24 12:45:00,99.04,99.07,98.96,99.01,9038.0,88.4479,88.4747,88.3764,88.4211,9038.0
2020-04-24 12:50:00,98.96,98.98,98.84,98.91,3642.0,88.3764,88.3943,88.2693,88.3318,3642.0
2020-04-24 12:55:00,98.91,99.05,98.84,99.05,7702.0,88.3318,88.4568,88.2693,88.4568,7702.0
2020-04-24 13:00:00,99.05,99.1,98.98,99.0,7354.0,88.4568,88.5015,88.3943,88.4122,7354.0
2020-04-24 13:05:00,99.01,99.03,98.9,98.94,7448.0,88.4211,88.4389,88.3229,88.3586,7448.0
2020-04-24 13:10:00,98.94,98.98,98.88,98.94,5382.0,88.3586,88.3943,88.305,88.3586,5382.0
2020-04-24 13:15:00,98.94,98.95,98.88,98.95,6820.0,88.3586,88.3675,88.305,88.3675,6820.0
2020-04-24 13:20:00,98.92,99.22,98.88,99.18,10087.0,88.3407,88.6086,88.305,88.5729,10087.0
2020-04-24 13:25:00,99.19,99.23,99.07,99.23,6512.0,88.5818,88.6176,88.4747,88.6176,6512.0
2020-04-24 13:30:00,99.24,99.35,99.22,99.25,5044.0,88.6265,88.7247,88.6086,88.6354,5044.0
2020-04-24 13:35:00,99.33,99.55,99.26,99.51,6059.0,88.7069,88.9033,88.6443,88.8676,6059.0
2020-04-24 13:40:00,99.5,99.54,99.33,99.54,9230.0,88.8587,88.8944,88.7069,88.8944,9230.0
2020-04-24 13:45:00,99.57,99.59,99.44,99.46,5627.0,88.9212,88.9391,88.8051,88.823,5627.0
2020-04-24 13:50:00,99.48,99.71,99.48,99.65,3497.0,88.8408,89.0462,88.8408,88.9926,3497.0
2020-04-24 13:55:00,99.69,99.74,99.63,99.73,5742.0,89.0284,89.073,88.9748,89.0641,5742.0
2020-04-24 14:00:00,99.75,99.77,99.53,99.75,6999.0,89.0819,89.0998,88.8855,89.0819,6999.0
2020-04-24 14:05:00,99.72,99.78,99.63,99.73,6538.0,89.0552,89.1087,88.9748,89.0641,6538.0
2020-04-24 14:10:00,99.67,99.82,99.65,99.77,7196.0,89.0105,89.1445,88.9926,89.0998,7196.0
2020-04-24 14:15:00,99.71,99.78,99.62,99.69,8394.0,89.0462,89.1087,88.9658,89.0284,8394.0
2020-04-24 14:20:00,99.7,99.71,99.49,99.53,6926.0,89.0373,89.0462,88.8498,88.8855,6926.0
2020-04-24 14:25:00,99.55,99.69,99.45,99.64,8946.0,88.9033,89.0284,88.814,88.9837,8946.0
2020-04-24 14:30:00,99.64,99.79,99.61,99.72,7441.0,88.9837,89.1177,88.9569,89.0552,7441.0
2020-04-24 14:35:00,99.73,99.98,99.73,99.98,9234.0,89.0641,89.2873,89.0641,89.2873,9234.0
2020-04-24 14:40:00,99.95,100.0,99.85,99.98,8141.0,89.2606,89.3052,89.1713,89.2873,8141.0
2020-04-24 14:45:00,99.95,100.25,99.95,100.23,6026.0,89.2606,89.5285,89.2606,89.5106,6026.0
2020-04-24 14:50:00,100.27,100.32,100.12,100.24,6089.0,89.5463,89.591,89.4124,89.5195,6089.0
2020-04-24 14:55:00,100.25,100.45,100.24,100.41,4300.0,89.5285,89.7071,89.5195,89.6714,4300.0
2020-04-24 15:00:00,100.39,100.39,100.21,100.25,8563.0,89.6535,89.6535,89.4927,89.5285,8563.0
2020-04-24 15:05:00,100.27,100.52,100.23,100.51,14044.0,89.5463,89.7696,89.5106,89.7607,14044.0
2020-04-24 15:10:00,100.52,100.61,100.36,100.44,10892.0,89.7696,89.85,89.6267,89.6982,10892.0
2020-04-24 15:15:00,100.43,100.55,100.3,100.5,11755.0,89.6892,89.7964,89.5731,89.7517,11755.0
2020-04-24 15:20:00,100.53,100.6,100.43,100.53,8557.0,89.7785,89.841,89.6892,89.7785,8557.0
2020-04-24 15:25:00,100.56,100.57,100.42,100.56,8982.0,89.8053,89.8142,89.6803,89.8053,8982.0
2020-04-24 15:30:00,100.5,100.54,100.36,100.54,13033.0,89.7517,89.7875,89.6267,89.7875,13033.0
2020-04-24 15:35:00,100.52,100.57,100.35,100.44,27510.0,89.7696,89.8142,89.6178,89.6982,27510.0
2020-04-24 15:40:00,100.45,100.67,100.45,100.6,16633.0,89.7071,89.9036,89.7071,89.841,16633.0
2020-04-24 15:45:00,100.6,100.92,100.6,100.84,27028.0,89.841,90.1268,89.841,90.0554,27028.0
2020-04-24 15:50:00,100.8,100.8,100.46,100.6,64129.0,90.0196,90.0196,89.716,89.841,64129.0
2020-04-24 15:55:00,100.62,100.87,100.59,100.81,145397.0,89.8589,90.0822,89.8321,90.0286,145397.0
2020-04-27 09:30:00,101.7,102.29,101.43,102.29,27318.0,90.8234,91.3503,90.5823,91.3503,27318.0
2020-04-27 09:35:00,102.15,102.89,102.13,102.89,6100.0,91.2253,91.8861,91.2074,91.8861,6100.0
2020-04-27 09:40:00,102.62,102.62,101.88,101.88,3212.0,91.645,91.645,90.9841,90.9841,3212.0
2020-04-27 09:45:00,101.9,102.32,101.75,102.16,12925.0,91.002,91.3771,90.868,91.2342,12925.0
2020-04-27 09:50:00,102.29,102.39,102.1,102.28,11875.0,91.3503,91.4396,91.1806,91.3414,11875.0
2020-04-27 09:55:00,102.11,102.37,102.0,102.15,10702.0,91.1895,91.4217,91.0913,91.2253,10702.0
2020-04-27 10:00:00,102.18,102.33,101.96,102.06,7639.0,91.2521,91.386,91.0556,91.1449,7639.0
2020-04-27 10:05:00,102.06,102.51,101.85,102.38,5862.0,91.1449,91.5468,90.9574,91.4307,5862.0
2020-04-27 10:10:00,102.45,102.7,102.24,102.54,7588.0,91.4932,91.7164,91.3056,91.5736,7588.0
2020-04-27 10:15:00,102.57,102.7,102.4,102.7,7384.0,91.6004,91.7164,91.4485,91.7164,7384.0
2020-04-27 10:20:00,102.76,102.83,102.57,102.59,5552.0,91.77,91.8325,91.6004,91.6182,5552.0
2020-04-27 10:25:00,102.57,102.58,102.22,102.27,4712.0,91.6004,91.6093,91.2878,91.3324,4712.0
2020-04-27 10:30:00,102.27,102.34,101.91,102.08,6598.0,91.3324,91.3949,91.0109,91.1628,6598.0
2020-04-27 10:35:00,102.08,102.08,101.67,101.77,6527.0,91.1628,91.1628,90.7966,90.8859,6527.0
2020-04-27 10:40:00,101.73,101.96,101.58,101.9,9321.0,90.8502,91.0556,90.7162,91.002,9321.0
2020-04-27 10:45:00,101.87,102.18,101.8,102.05,7520.0,90.9752,91.2521,90.9127,91.136,7520.0
2020-04-27 10:50:00,102.01,102.29,101.95,102.14,5441.0,91.1002,91.3503,91.0467,91.2163,5441.0
2020-04-27 10:55:00,102.12,102.13,101.94,101.98,7883.0,91.1985,91.2074,91.0377,91.0735,7883.0
2020-04-27 11:00:00,101.99,102.21,101.99,102.05,4939.0,91.0824,91.2789,91.0824,91.136,4939.0
2020-04-27 11:05:00,102.04,102.19,101.81,102.19,4419.0,91.127,91.261,90.9216,91.261,4419.0
2020-04-27 11:10:00,102.12,102.2,102.01,102.06,6853.0,91.1985,91.2699,91.1002,91.1449,6853.0
2020-04-27 11:15:00,102.08,102.1,101.79,102.09,5548.0,91.1628,91.1806,90.9038,91.1717,5548.0
2020-04-27 11:20:00,102.12,102.25,102.04,102.2,4746.0,91.1985,91.3146,91.127,91.2699,4746.0
2020-04-27 11:25:00,102.26,102.32,102.21,102.26,7548.0,91.3235,91.3771,91.2789,91.3235,7548.0
2020-04-27 11:30:00,102.23,102.58,102.19,102.53,9832.0,91.2967,91.6093,91.261,91.5646,9832.0
2020-04-27 11:35:00,102.55,102.81,102.49,102.71,6352.0,91.5825,91.8147,91.5289,91.7254,6352.0
2020-04-27 11:40:00,102.75,102.88,102.73,102.8,8063.0,91.7611,91.8772,91.7432,91.8058,8063.0
2020-04-27 11:45:00,102.79,102.81,102.63,102.71,5173.0,91.7968,91.8147,91.6539,91.7254,5173.0
2020-04-27 11:50:00,102.81,102.88,102.66,102.75,4702.0,91.8147,91.8772,91.6807,91.7611,4702.0
2020-04-27 11:55:00,102.75,102.89,102.62,102.68,3719.0,91.7611,91.8861,91.645,91.6986,3719.0
2020-04-27 12:00:00,102.66,102.79,102.38,102.62,16138.0,91.6807,91.7968,91.4307,91.645,16138.0
2020-04-27 12:05:00,102.67,102.8,102.65,102.77,5353.0,91.6897,91.8058,91.6718,91.779,5353.0
2020-04-27 12:10:00,102.82,102.92,102.7,102.86,5463.0,91.8236,91.9129,91.7164,91.8593,5463.0
2020-04-27 12:15:00,102.93,103.25,102.9,103.25,9543.0,91.9219,92.2076,91.8951,92.2076,9543.0
2020-04-27 12:20:00,103.26,103.46,103.17,103.45,6809.0,92.2166,92.3952,92.1362,92.3862,6809.0
2020-04-27 12:25:00,103.51,103.54,103.23,103.31,6432.0,92.4398,92.4666,92.1898,92.2612,6432.0
2020-04-27 12:30:00,103.34,103.39,103.26,103.26,3345.0,92.288,92.3327,92.2166,92.2166,3345.0
2020-04-27 12:35:00,103.28,103.34,103.11,103.15,7154.0,92.2344,92.288,92.0826,92.1183,7154.0
2020-04-27 12:40:00,103.09,103.28,103.04,103.1,3455.0,92.0647,92.2344,92.0201,92.0737,3455.0
2020-04-27 12:45:00,103.09,103.19,103.04,103.11,5002.0,92.0647,92.154,92.0201,92.0826,5002.0
2020-04-27 12:50:00,103.19,103.24,103.05,103.06,4936.0,92.154,92.1987,92.029,92.0379,4936.0
2020-04-27 12:55:00,103.06,103.25,103.03,103.25,4313.0,92.0379,92.2076,92.0112,92.2076,4313.0
2020-04-27 13:00:00,103.25,103.25,102.89,102.93,2968.0,92.2076,92.2076,91.8861,91.9219,2968.0
2020-04-27 13:05:00,102.93,103.1,102.88,103.1,3573.0,91.9219,92.0737,91.8772,92.0737,3573.0
2020-04-27 13:10:00,103.19,103.28,103.13,103.17,5396.0,92.154,92.2344,92.1005,92.1362,5396.0
2020-04-27 13:15:00,103.19,103.23,102.97,102.99,4030.0,92.154,92.1898,91.9576,91.9754,4030.0
2020-04-27 13:20:00,102.97,103.0,102.84,102.9,5975.0,91.9576,91.9844,91.8415,91.8951,5975.0
2020-04-27 13:25:00,102.93,102.94,102.83,102.88,5062.0,91.9219,91.9308,91.8325,91.8772,5062.0
2020-04-27 13:30:00,102.91,103.06,102.85,102.85,11498.0,91.904,92.0379,91.8504,91.8504,11498.0
2020-04-27 13:35:00,102.86,102.97,102.76,102.95,4431.0,91.8593,91.9576,91.77,91.9397,4431.0
2020-04-27 13:40:00,102.94,103.03,102.84,102.85,4932.0,91.9308,92.0112,91.8415,91.8504,4932.0
2020-04-27 13:45:00,102.85,102.85,102.68,102.73,5305.0,91.8504,91.8504,91.6986,91.7432,5305.0
2020-04-27 13:50:00,102.76,102.83,102.73,102.83,4927.0,91.77,91.8325,91.7432,91.8325,4927.0
2020-04-27 13:55:00,102.86,103.08,102.86,102.96,9848.0,91.8593,92.0558,91.8593,91.9486,9848.0
2020-04-27 14:00:00,103.03,103.14,103.01,103.11,5005.0,92.0112,92.1094,91.9933,92.0826,5005.0
2020-04-27 14:05:00,103.08,103.1,102.96,103.02,3732.0,92.0558,92.0737,91.9486,92.0022,3732.0
2020-04-27 14:10:00,103.08,103.08,102.91,102.95,6900.0,92.0558,92.0558,91.904,91.9397,6900.0
2020-04-27 14:15:00,102.97,103.01,102.84,102.86,6077.0,91.9576,91.9933,91.8415,91.8593,6077.0
2020-04-27 14:20:00,102.89,102.97,102.85,102.96,4611.0,91.8861,91.9576,91.8504,91.9486,4611.0
2020-04-27 14:25:00,102.94,103.1,102.94,103.09,3401.0,91.9308,92.0737,91.9308,92.0647,3401.0
2020-04-27 14:30:00,103.1,103.24,103.06,103.21,3873.0,92.0737,92.1987,92.0379,92.1719,3873.0
2020-04-27 14:35:00,103.22,103.23,103.06,103.08,7056.0,92.1808,92.1898,92.0379,92.0558,7056.0
2020-04-27 14:40:00,103.09,103.16,102.99,102.99,8189.0,92.0647,92.1273,91.9754,91.9754,8189.0
2020-04-27 14:45:00,103.01,103.23,103.0,103.23,8231.0,91.9933,92.1898,91.9844,92.1898,8231.0
2020-04-27 14:50:00,103.25,103.26,103.13,103.15,7940.0,92.2076,92.2166,92.1005,92.1183,7940.0
2020-04-27 14:55:00,103.13,103.15,102.96,103.04,17241.0,92.1005,92.1183,91.9486,92.0201,17241.0
2020-04-27 15:00:00,103.08,103.15,103.05,103.06,15854.0,92.0558,92.1183,92.029,92.0379,15854.0
2020-04-27 15:05:00,103.1,103.14,103.04,103.04,10251.0,92.0737,92.1094,92.0201,92.0201,10251.0
2020-04-27 15:10:00,103.04,103.19,103.04,103.17,14967.0,92.0201,92.154,92.0201,92.1362,14967.0
2020-04-27 15:15:00,103.16,103.17,102.99,103.14,12114.0,92.1273,92.1362,91.9754,92.1094,12114.0
2020-04-27 15:20:00,103.13,103.16,103.05,103.07,10630.0,92.1005,92.1273,92.029,92.0469,10630.0
2020-04-27 15:25:00,103.04,103.06,102.96,103.02,8615.0,92.0201,92.0379,91.9486,92.0022,8615.0
2020-04-27 15:30:00,103.04,103.1,102.99,103.07,11759.0,92.0201,92.0737,91.9754,92.0469,11759.0
2020-04-27 15:35:00,103.06,103.11,103.01,103.01,13625.0,92.0379,92.0826,91.9933,91.9933,13625.0
2020-04-27 15:40:00,103.02,103.07,102.96,103.06,19542.0,92.0022,92.0469,91.9486,92.0379,19542.0
2020-04-27 15:45:00,103.04,103.07,102.95,103.04,23392.0,92.0201,92.0469,91.9397,92.0201,23392.0
2020-04-27 15:50:00,103.05,103.66,102.88,102.93,67703.0,92.029,92.5738,91.8772,91.9219,67703.0
2020-04-27 15:55:00,102.95,103.01,102.75,102.82,97421.0,91.9397,91.9933,91.7611,91.8236,97421.0
2020-04-28 09:30:00,104.97,105.65,104.34,104.34,55046.0,93.7437,94.351,93.1811,93.1811,55046.0
2020-04-28 09:35:00,104.35,104.86,103.8,103.9,12671.0,93.19,93.6454,92.6988,92.7881,12671.0
2020-04-28 09:40:00,103.93,104.18,103.72,104.17,13372.0,92.8149,93.0382,92.6274,93.0292,13372.0
2020-04-28 09:45:00,104.13,104.55,104.11,104.25,12918.0,92.9935,93.3686,92.9757,93.1007,12918.0
2020-04-28 09:50:00,104.32,104.67,104.2,104.37,36439.0,93.1632,93.4758,93.056,93.2078,36439.0
2020-04-28 09:55:00,104.41,104.43,103.43,103.43,30821.0,93.2436,93.2614,92.3684,92.3684,30821.0
2020-04-28 10:00:00,103.31,104.06,103.31,103.98,23747.0,92.2612,92.931,92.2612,92.8596,23747.0
2020-04-28 10:05:00,103.98,104.57,103.98,104.51,24057.0,92.8596,93.3865,92.8596,93.3329,24057.0
2020-04-28 10:10:00,104.53,104.97,104.53,104.9,14633.0,93.3507,93.7437,93.3507,93.6812,14633.0
2020-04-28 10:15:00,104.86,105.54,104.85,105.44,16662.0,93.6454,94.2527,93.6365,94.1634,16662.0
2020-04-28 10:20:00,105.43,105.48,105.03,105.06,17319.0,94.1545,94.1991,93.7973,93.8241,17319.0
2020-04-28 10:25:00,105.09,105.14,104.86,105.14,13151.0,93.8508,93.8955,93.6454,93.8955,13151.0
2020-04-28 10:30:00,105.15,105.46,104.67,104.81,11229.0,93.9044,94.1813,93.4758,93.6008,11229.0
2020-04-28 10:35:00,104.77,104.94,104.65,104.66,7595.0,93.5651,93.7169,93.4579,93.4668,7595.0
2020-04-28 10:40:00,104.65,104.81,104.3,104.3,11143.0,93.4579,93.6008,93.1453,93.1453,11143.0
2020-04-28 10:45:00,104.25,104.48,104.15,104.41,9938.0,93.1007,93.3061,93.0114,93.2436,9938.0
2020-04-28 10:50:00,104.44,104.45,103.86,103.91,7949.0,93.2704,93.2793,92.7524,92.797,7949.0
2020-04-28 10:55:00,103.75,103.76,103.16,103.18,42568.0,92.6542,92.6631,92.1273,92.1451,42568.0
2020-04-28 11:00:00,103.23,103.28,102.89,103.13,20874.0,92.1898,92.2344,91.8861,92.1005,20874.0
2020-04-28 11:05:00,103.15,103.63,103.09,103.47,10431.0,92.1183,92.547,92.0647,92.4041,10431.0
2020-04-28 11:10:00,103.44,103.66,103.41,103.59,8201.0,92.3773,92.5738,92.3505,92.5113,8201.0
2020-04-28 11:15:00,103.6,103.82,103.39,103.8,12214.0,92.5202,92.7167,92.3327,92.6988,12214.0
2020-04-28 11:20:00,103.78,103.78,103.49,103.49,10879.0,92.6809,92.6809,92.422,92.422,10879.0
2020-04-28 11:25:00,103.47,103.89,103.42,103.77,38793.0,92.4041,92.7792,92.3594,92.672,38793.0
2020-04-28 11:30:00,103.76,103.93,103.66,103.89,13253.0,92.6631,92.8149,92.5738,92.7792,13253.0
2020-04-28 11:35:00,103.85,104.03,103.78,103.84,12611.0,92.7435,92.9042,92.6809,92.7345,12611.0
2020-04-28 11:40:00,103.77,104.04,103.71,104.04,30616.0,92.672,92.9131,92.6184,92.9131,30616.0
2020-04-28 11:45:00,104.02,104.26,103.99,104.14,9183.0,92.8953,93.1096,92.8685,93.0024,9183.0
2020-04-28 11:50:00,104.19,104.19,103.84,104.0,11954.0,93.0471,93.0471,92.7345,92.8774,11954.0
2020-04-28 11:55:00,104.01,104.16,103.9,104.16,7604.0,92.8863,93.0203,92.7881,93.0203,7604.0
2020-04-28 12:00:00,104.19,104.43,104.11,104.32,10561.0,93.0471,93.2614,92.9757,93.1632,10561.0
2020-04-28 12:05:00,104.37,104.51,104.34,104.42,7268.0,93.2078,93.3329,93.1811,93.2525,7268.0
2020-04-28 12:10:00,104.43,104.64,104.27,104.29,14017.0,93.2614,93.449,93.1185,93.1364,14017.0
2020-04-28 12:15:00,104.35,104.39,103.86,104.05,5125.0,93.19,93.2257,92.7524,92.9221,5125.0
2020-04-28 12:20:00,104.07,104.07,103.82,103.91,6324.0,92.9399,92.9399,92.7167,92.797,6324.0
2020-04-28 12:25:00,103.95,103.98,103.84,103.94,6352.0,92.8328,92.8596,92.7345,92.8238,6352.0
2020-04-28 12:30:00,103.89,104.11,103.89,104.03,4215.0,92.7792,92.9757,92.7792,92.9042,4215.0
2020-04-28 12:35:00,104.02,104.05,103.78,103.83,5543.0,92.8953,92.9221,92.6809,92.7256,5543.0
2020-04-28 12:40:00,103.85,103.93,103.74,103.87,5300.0,92.7435,92.8149,92.6452,92.7613,5300.0
2020-04-28 12:45:00,103.8,103.99,103.63,103.97,6844.0,92.6988,92.8685,92.547,92.8506,6844.0
2020-04-28 12:50:00,103.96,104.05,103.81,103.81,6972.0,92.8417,92.9221,92.7077,92.7077,6972.0
2020-04-28 12:55:00,103.91,104.25,103.86,104.2,6264.0,92.797,93.1007,92.7524,93.056,6264.0
2020-04-28 13:00:00,104.2,104.3,104.11,104.21,9979.0,93.056,93.1453,92.9757,93.065,9979.0
2020-04-28 13:05:00,104.24,104.44,104.21,104.44,8322.0,93.0917,93.2704,93.065,93.2704,8322.0
2020-04-28 13:10:00,104.45,104.55,104.4,104.48,18328.0,93.2793,93.3686,93.2346,93.3061,18328.0
2020-04-28 13:15:00,104.5,104.55,104.41,104.41,10823.0,93.3239,93.3686,93.2436,93.2436,10823.0
2020-04-28 13:20:00,104.47,104.49,104.37,104.46,4763.0,93.2972,93.315,93.2078,93.2882,4763.0
2020-04-28 13:25:00,104.48,104.71,104.47,104.61,9090.0,93.3061,93.5115,93.2972,93.4222,9090.0
2020-04-28 13:30:00,104.55,104.58,104.3,104.3,4074.0,93.3686,93.3954,93.1453,93.1453,4074.0
2020-04-28 13:35:00,104.23,104.4,104.22,104.34,5366.0,93.0828,93.2346,93.0739,93.1811,5366.0
2020-04-28 13:40:00,104.35,104.74,104.32,104.74,17139.0,93.19,93.5383,93.1632,93.5383,17139.0
2020-04-28 13:45:00,104.7,104.82,104.64,104.7,3431.0,93.5026,93.6097,93.449,93.5026,3431.0
2020-04-28 13:50:00,104.73,104.81,104.73,104.76,3950.0,93.5293,93.6008,93.5293,93.5561,3950.0
2020-04-28 13:55:00,104.76,104.76,104.49,104.54,5647.0,93.5561,93.5561,93.315,93.3597,5647.0
2020-04-28 14:00:00,104.54,104.6,104.45,104.59,6152.0,93.3597,93.4132,93.2793,93.4043,6152.0
2020-04-28 14:05:00,104.55,104.55,104.27,104.44,5260.0,93.3686,93.3686,93.1185,93.2704,5260.0
2020-04-28 14:10:00,104.46,104.82,104.46,104.82,8544.0,93.2882,93.6097,93.2882,93.6097,8544.0
2020-04-28 14:15:00,104.82,104.82,104.56,104.59,7760.0,93.6097,93.6097,93.3775,93.4043,7760.0
2020-04-28 14:20:00,104.54,104.64,104.5,104.61,6699.0,93.3597,93.449,93.3239,93.4222,6699.0
2020-04-28 14:25:00,104.6,104.69,104.56,104.58,6512.0,93.4132,93.4936,93.3775,93.3954,6512.0
2020-04-28 14:30:00,104.61,104.73,104.61,104.7,7029.0,93.4222,93.5293,93.4222,93.5026,7029.0
2020-04-28 14:35:00,104.7,104.74,104.35,104.41,10733.0,93.5026,93.5383,93.19,93.2436,10733.0
2020-04-28 14:40:00,104.38,104.6,104.37,104.52,7995.0,93.2168,93.4132,93.2078,93.3418,7995.0
2020-04-28 14:45:00,104.51,104.63,104.48,104.6,8622.0,93.3329,93.44,93.3061,93.4132,8622.0
2020-04-28 14:50:00,104.67,104.85,104.66,104.69,27365.0,93.4758,93.6365,93.4668,93.4936,27365.0
2020-04-28 14:55:00,104.76,104.77,104.51,104.67,43043.0,93.5561,93.5651,93.3329,93.4758,43043.0
2020-04-28 15:00:00,104.66,104.88,104.64,104.85,9871.0,93.4668,93.6633,93.449,93.6365,9871.0
2020-04-28 15:05:00,104.86,105.06,104.86,105.04,8649.0,93.6454,93.8241,93.6454,93.8062,8649.0
2020-04-28 15:10:00,105.03,105.09,104.97,105.03,16150.0,93.7973,93.8508,93.7437,93.7973,16150.0
2020-04-28 15:15:00,105.01,105.05,104.87,105.0,15352.0,93.7794,93.8151,93.6544,93.7705,15352.0
2020-04-28 15:20:00,105.05,105.27,104.84,105.14,25321.0,93.8151,94.0116,93.6276,93.8955,25321.0
2020-04-28 15:25:00,105.16,105.42,105.16,105.36,8178.0,93.9134,94.1456,93.9134,94.092,8178.0
2020-04-28 15:30:00,105.34,105.44,105.25,105.28,11467.0,94.0741,94.1634,93.9937,94.0205,11467.0
2020-04-28 15:35:00,105.27,105.39,105.2,105.3,20927.0,94.0116,94.1188,93.9491,94.0384,20927.0
2020-04-28 15:40:00,105.29,105.33,105.16,105.21,21320.0,94.0295,94.0652,93.9134,93.958,21320.0
2020-04-28 15:45:00,105.22,105.24,105.04,105.05,48989.0,93.9669,93.9848,93.8062,93.8151,48989.0
2020-04-28 15:50:00,105.07,105.17,104.34,104.4,55257.0,93.833,93.9223,93.1811,93.2346,55257.0
2020-04-28 15:55:00,104.41,104.43,104.13,104.29,95073.0,93.2436,93.2614,92.9935,93.1364,95073.0
2020-04-29 09:30:00,105.89,106.39,105.79,106.18,30721.0,94.5653,95.0118,94.476,94.8243,30721.0
2020-04-29 09:35:00,106.04,106.09,105.41,105.59,10966.0,94.6992,94.7439,94.1366,94.2974,10966.0
2020-04-29 09:40:00,105.43,105.44,105.04,105.32,18755.0,94.1545,94.1634,93.8062,94.0562,18755.0
2020-04-29 09:45:00,105.32,105.32,104.87,105.17,15862.0,94.0562,94.0562,93.6544,93.9223,15862.0
2020-04-29 09:50:00,105.1,105.27,104.91,104.94,7990.0,93.8598,94.0116,93.6901,93.7169,7990.0
2020-04-29 09:55:00,104.92,105.1,104.82,105.01,19732.0,93.699,93.8598,93.6097,93.7794,19732.0
2020-04-29 10:00:00,105.01,105.07,104.63,104.89,11547.0,93.7794,93.833,93.44,93.6722,11547.0
2020-04-29 10:05:00,104.93,105.02,104.52,104.57,12265.0,93.708,93.7883,93.3418,93.3865,12265.0
2020-04-29 10:10:00,104.57,104.57,104.29,104.32,10372.0,93.3865,93.3865,93.1364,93.1632,10372.0
2020-04-29 10:15:00,104.31,104.43,104.16,104.33,9427.0,93.1543,93.2614,93.0203,93.1721,9427.0
2020-04-29 10:20:00,104.33,104.36,104.16,104.28,8040.0,93.1721,93.1989,93.0203,93.1275,8040.0
2020-04-29 10:25:00,104.26,104.26,103.91,104.09,8482.0,93.1096,93.1096,92.797,92.9578,8482.0
2020-04-29 10:30:00,104.13,104.49,104.01,104.39,9717.0,92.9935,93.315,92.8863,93.2257,9717.0
2020-04-29 10:35:00,104.44,104.45,104.17,104.33,9705.0,93.2704,93.2793,93.0292,93.1721,9705.0
2020-04-29 10:40:00,104.33,104.66,104.28,104.63,20740.0,93.1721,93.4668,93.1275,93.44,20740.0
2020-04-29 10:45:00,104.54,104.65,104.33,104.65,9021.0,93.3597,93.4579,93.1721,93.4579,9021.0
2020-04-29 10:50:00,104.68,104.74,104.56,104.74,5443.0,93.4847,93.5383,93.3775,93.5383,5443.0
2020-04-29 10:55:00,104.72,104.94,104.64,104.77,8161.0,93.5204,93.7169,93.449,93.5651,8161.0
2020-04-29 11:00:00,104.77,104.82,104.55,104.62,7974.0,93.5651,93.6097,93.3686,93.4311,7974.0
2020-04-29 11:05:00,104.57,104.81,104.57,104.63,4991.0,93.3865,93.6008,93.3865,93.44,4991.0
2020-04-29 11:10:00,104.65,104.96,104.64,104.7,11774.0,93.4579,93.7347,93.449,93.5026,11774.0
2020-04-29 11:15:00,104.68,104.88,104.68,104.88,7402.0,93.4847,93.6633,93.4847,93.6633,7402.0
2020-04-29 11:20:00,104.9,105.07,104.84,104.96,7647.0,93.6812,93.833,93.6276,93.7347,7647.0
2020-04-29 11:25:00,105.02,105.09,105.0,105.01,4829.0,93.7883,93.8508,93.7705,93.7794,4829.0
2020-04-29 11:30:00,104.99,105.08,104.95,105.05,5899.0,93.7615,93.8419,93.7258,93.8151,5899.0
2020-04-29 11:35:00,105.07,105.22,105.01,105.12,6532.0,93.833,93.9669,93.7794,93.8776,6532.0
2020-04-29 11:40:00,105.13,105.32,105.07,105.15,21580.0,93.8866,94.0562,93.833,93.9044,21580.0
2020-04-29 11:45:00,105.15,105.29,105.13,105.27,4892.0,93.9044,94.0295,93.8866,94.0116,4892.0
2020-04-29 11:50:00,105.32,105.5,105.26,105.44,5590.0,94.0562,94.217,94.0027,94.1634,5590.0
2020-04-29 11:55:00,105.43,105.79,105.43,105.74,5160.0,94.1545,94.476,94.1545,94.4313,5160.0
2020-04-29 12:00:00,105.77,105.89,105.7,105.87,9029.0,94.4581,94.5653,94.3956,94.5474,9029.0
2020-04-29 12:05:00,105.84,105.95,105.83,105.91,8156.0,94.5206,94.6189,94.5117,94.5831,8156.0
2020-04-29 12:10:00,105.88,105.88,105.68,105.69,8302.0,94.5564,94.5564,94.3777,94.3867,8302.0
2020-04-29 12:15:00,105.7,105.7,105.5,105.55,3404.0,94.3956,94.3956,94.217,94.2616,3404.0
2020-04-29 12:20:00,105.54,105.62,105.51,105.53,5790.0,94.2527,94.3242,94.2259,94.2438,5790.0
2020-04-29 12:25:00,105.49,105.62,105.47,105.59,2279.0,94.2081,94.3242,94.1902,94.2974,2279.0
2020-04-29 12:30:00,105.64,105.81,105.61,105.69,3015.0,94.342,94.4938,94.3152,94.3867,3015.0
2020-04-29 12:35:00,105.68,105.97,105.67,105.96,6856.0,94.3777,94.6367,94.3688,94.6278,6856.0
2020-04-29 12:40:00,105.95,106.09,105.95,106.05,10573.0,94.6189,94.7439,94.6189,94.7082,10573.0
2020-04-29 12:45:00,106.06,106.33,106.06,106.33,4280.0,94.7171,94.9582,94.7171,94.9582,4280.0
2020-04-29 12:50:00,106.36,106.37,106.25,106.27,5909.0,94.985,94.9939,94.8868,94.9046,5909.0
2020-04-29 12:55:00,106.25,106.42,106.25,106.28,4319.0,94.8868,95.0386,94.8868,94.9136,4319.0
2020-04-29 13:00:00,106.27,106.29,106.15,106.29,3068.0,94.9046,94.9225,94.7975,94.9225,3068.0
2020-04-29 13:05:00,106.26,106.4,106.22,106.4,2028.0,94.8957,95.0207,94.86,95.0207,2028.0
2020-04-29 13:10:00,106.36,106.43,106.31,106.37,7376.0,94.985,95.0475,94.9404,94.9939,7376.0
2020-04-29 13:15:00,106.37,106.45,106.31,106.34,9258.0,94.9939,95.0654,94.9404,94.9672,9258.0
2020-04-29 13:20:00,106.36,106.39,106.17,106.19,17266.0,94.985,95.0118,94.8153,94.8332,17266.0
2020-04-29 13:25:00,106.19,106.51,106.18,106.48,12655.0,94.8332,95.119,94.8243,95.0922,12655.0
2020-04-29 13:30:00,106.51,106.51,106.03,106.04,6512.0,95.119,95.119,94.6903,94.6992,6512.0
2020-04-29 13:35:00,106.06,106.25,105.91,106.24,9919.0,94.7171,94.8868,94.5831,94.8779,9919.0
2020-04-29 13:40:00,106.26,106.31,106.08,106.1,5140.0,94.8957,94.9404,94.735,94.7528,5140.0
2020-04-29 13:45:00,106.14,106.34,106.12,106.31,12136.0,94.7885,94.9672,94.7707,94.9404,12136.0
2020-04-29 13:50:00,106.32,106.4,106.28,106.29,5887.0,94.9493,95.0207,94.9136,94.9225,5887.0
2020-04-29 13:55:00,106.31,106.31,106.08,106.17,5592.0,94.9404,94.9404,94.735,94.8153,5592.0
2020-04-29 14:00:00,106.17,106.33,105.99,106.17,6458.0,94.8153,94.9582,94.6546,94.8153,6458.0
2020-04-29 14:05:00,106.11,106.2,105.95,106.17,5132.0,94.7618,94.8421,94.6189,94.8153,5132.0
2020-04-29 14:10:00,106.17,106.43,106.08,106.43,8530.0,94.8153,95.0475,94.735,95.0475,8530.0
2020-04-29 14:15:00,106.48,106.6,106.45,106.45,6469.0,95.0922,95.1994,95.0654,95.0654,6469.0
2020-04-29 14:20:00,106.5,106.54,106.31,106.46,6604.0,95.11,95.1458,94.9404,95.0743,6604.0
2020-04-29 14:25:00,106.46,106.57,106.39,106.4,7966.0,95.0743,95.1726,95.0118,95.0207,7966.0
2020-04-29 14:30:00,106.46,106.53,106.28,106.48,7632.0,95.0743,95.1368,94.9136,95.0922,7632.0
2020-04-29 14:35:00,106.48,106.68,106.35,106.65,9507.0,95.0922,95.2708,94.9761,95.244,9507.0
2020-04-29 14:40:00,106.54,106.67,106.51,106.58,9744.0,95.1458,95.2619,95.119,95.1815,9744.0
2020-04-29 14:45:00,106.61,106.66,106.44,106.48,7488.0,95.2083,95.2529,95.0565,95.0922,7488.0
2020-04-29 14:50:00,106.48,106.58,106.22,106.37,13120.0,95.0922,95.1815,94.86,94.9939,13120.0
2020-04-29 14:55:00,106.32,106.53,106.28,106.48,7971.0,94.9493,95.1368,94.9136,95.0922,7971.0
2020-04-29 15:00:00,106.48,106.73,106.43,106.73,9205.0,95.0922,95.3154,95.0475,95.3154,9205.0
2020-04-29 15:05:00,106.71,106.89,106.65,106.69,11510.0,95.2976,95.4583,95.244,95.2797,11510.0
2020-04-29 15:10:00,106.66,106.67,106.53,106.57,9839.0,95.2529,95.2619,95.1368,95.1726,9839.0
2020-04-29 15:15:00,106.51,106.51,106.06,106.12,11886.0,95.119,95.119,94.7171,94.7707,11886.0
2020-04-29 15:20:00,106.14,106.35,106.09,106.29,13805.0,94.7885,94.9761,94.7439,94.9225,13805.0
2020-04-29 15:25:00,106.28,106.46,106.27,106.43,15235.0,94.9136,95.0743,94.9046,95.0475,15235.0
2020-04-29 15:30:00,106.44,106.48,106.24,106.46,19113.0,95.0565,95.0922,94.8779,95.0743,19113.0
2020-04-29 15:35:00,106.44,106.54,106.29,106.34,32311.0,95.0565,95.1458,94.9225,94.9672,32311.0
2020-04-29 15:40:00,106.34,106.48,106.29,106.41,19413.0,94.9672,95.0922,94.9225,95.0297,19413.0
2020-04-29 15:45:00,106.34,106.46,106.32,106.38,21604.0,94.9672,95.0743,94.9493,95.0029,21604.0
2020-04-29 15:50:00,106.42,106.61,106.04,106.06,47182.0,95.0386,95.2083,94.6992,94.7171,47182.0
2020-04-29 15:55:00,106.06,106.19,105.89,106.0,94354.0,94.7171,94.8332,94.5653,94.6635,94354.0
2020-04-30 09:30:00,104.27,104.37,102.72,103.12,45806.0,93.1185,93.2078,91.7343,92.0915,45806.0
2020-04-30 09:35:00,103.09,103.4,102.31,103.4,18818.0,92.0647,92.3416,91.3682,92.3416,18818.0
2020-04-30 09:40:00,103.48,103.76,103.0,103.13,14858.0,92.413,92.6631,91.9844,92.1005,14858.0
2020-04-30 09:45:00,103.14,103.14,102.14,102.14,13748.0,92.1094,92.1094,91.2163,91.2163,13748.0
2020-04-30 09:50:00,102.25,102.64,102.15,102.64,13705.0,91.3146,91.6629,91.2253,91.6629,13705.0
2020-04-30 09:55:00,102.61,103.67,102.57,103.44,14798.0,91.6361,92.5827,91.6004,92.3773,14798.0
2020-04-30 10:00:00,103.42,104.59,103.38,103.98,19403.0,92.3594,93.4043,92.3237,92.8596,19403.0
2020-04-30 10:05:00,103.89,104.21,103.78,103.95,7250.0,92.7792,93.065,92.6809,92.8328,7250.0
2020-04-30 10:10:00,103.77,103.88,103.61,103.63,5565.0,92.672,92.7703,92.5291,92.547,5565.0
2020-04-30 10:15:00,103.52,103.66,103.33,103.61,8001.0,92.4488,92.5738,92.2791,92.5291,8001.0
2020-04-30 10:20:00,103.47,103.71,103.44,103.52,5674.0,92.4041,92.6184,92.3773,92.4488,5674.0
2020-04-30 10:25:00,103.61,103.88,103.57,103.8,10804.0,92.5291,92.7703,92.4934,92.6988,10804.0
2020-04-30 10:30:00,103.88,104.05,103.88,103.89,3500.0,92.7703,92.9221,92.7703,92.7792,3500.0
2020-04-30 10:35:00,103.89,103.94,103.53,103.54,13990.0,92.7792,92.8238,92.4577,92.4666,13990.0
2020-04-30 10:40:00,103.53,103.66,103.09,103.12,6706.0,92.4577,92.5738,92.0647,92.0915,6706.0
2020-04-30 10:45:00,103.11,103.26,102.98,102.98,6729.0,92.0826,92.2166,91.9665,91.9665,6729.0
2020-04-30 10:50:00,102.98,103.22,102.94,103.11,9351.0,91.9665,92.1808,91.9308,92.0826,9351.0
2020-04-30 10:55:00,103.07,103.1,102.65,102.65,8064.0,92.0469,92.0737,91.6718,91.6718,8064.0
2020-04-30 11:00:00,102.67,102.93,102.6,102.9,9053.0,91.6897,91.9219,91.6271,91.8951,9053.0
2020-04-30 11:05:00,102.95,102.98,102.67,102.67,7788.0,91.9397,91.9665,91.6897,91.6897,7788.0
2020-04-30 11:10:00,102.68,102.8,102.51,102.74,5500.0,91.6986,91.8058,91.5468,91.7522,5500.0
2020-04-30 11:15:00,102.8,102.89,102.42,102.44,7623.0,91.8058,91.8861,91.4664,91.4843,7623.0
2020-04-30 11:20:00,102.35,102.56,102.31,102.56,6986.0,91.4039,91.5914,91.3682,91.5914,6986.0
2020-04-30 11:25:00,102.52,102.74,102.5,102.68,6000.0,91.5557,91.7522,91.5378,91.6986,6000.0
2020-04-30 11:30:00,102.55,102.69,102.53,102.54,5367.0,91.5825,91.7075,91.5646,91.5736,5367.0
2020-04-30 11:35:00,102.56,102.9,102.55,102.84,4136.0,91.5914,91.8951,91.5825,91.8415,4136.0
2020-04-30 11:40:00,102.83,102.9,102.76,102.77,2367.0,91.8325,91.8951,91.77,91.779,2367.0
2020-04-30 11:45:00,102.65,102.65,102.38,102.39,2400.0,91.6718,91.6718,91.4307,91.4396,2400.0
2020-04-30 11:50:00,102.41,102.47,102.21,102.22,4459.0,91.4575,91.511,91.2789,91.2878,4459.0
2020-04-30 11:55:00,102.26,102.31,102.15,102.15,12619.0,91.3235,91.3682,91.2253,91.2253,12619.0
2020-04-30 12:00:00,102.16,102.26,102.11,102.16,16441.0,91.2342,91.3235,91.1895,91.2342,16441.0
2020-04-30 12:05:00,102.1,102.41,102.07,102.3,13775.0,91.1806,91.4575,91.1538,91.3592,13775.0
2020-04-30 12:10:00,102.29,102.63,102.21,102.57,7524.0,91.3503,91.6539,91.2789,91.6004,7524.0
2020-04-30 12:15:00,102.57,102.64,102.42,102.43,7849.0,91.6004,91.6629,91.4664,91.4753,7849.0
2020-04-30 12:20:00,102.49,102.69,102.49,102.61,8827.0,91.5289,91.7075,91.5289,91.6361,8827.0
2020-04-30 12:25:00,102.59,102.77,102.53,102.64,12034.0,91.6182,91.779,91.5646,91.6629,12034.0
2020-04-30 12:30:00,102.61,102.61,102.27,102.47,8900.0,91.6361,91.6361,91.3324,91.511,8900.0
2020-04-30 12:35:00,102.42,102.61,102.41,102.54,10030.0,91.4664,91.6361,91.4575,91.5736,10030.0
2020-04-30 12:40:00,102.58,102.8,102.51,102.66,8019.0,91.6093,91.8058,91.5468,91.6807,8019.0
2020-04-30 12:45:00,102.65,102.89,102.63,102.78,7118.0,91.6718,91.8861,91.6539,91.7879,7118.0
2020-04-30 12:50:00,102.78,102.82,102.66,102.76,6529.0,91.7879,91.8236,91.6807,91.77,6529.0
2020-04-30 12:55:00,102.75,102.94,102.65,102.92,6837.0,91.7611,91.9308,91.6718,91.9129,6837.0
2020-04-30 13:00:00,102.89,102.89,102.68,102.68,4375.0,91.8861,91.8861,91.6986,91.6986,4375.0
2020-04-30 13:05:00,102.71,102.87,102.67,102.82,4745.0,91.7254,91.8683,91.6897,91.8236,4745.0
2020-04-30 13:10:00,102.79,103.04,102.73,103.04,15692.0,91.7968,92.0201,91.7432,92.0201,15692.0
2020-04-30 13:15:00,102.98,102.99,102.84,102.91,7638.0,91.9665,91.9754,91.8415,91.904,7638.0
2020-04-30 13:20:00,102.94,103.09,102.91,102.96,6475.0,91.9308,92.0647,91.904,91.9486,6475.0
2020-04-30 13:25:00,102.94,102.94,102.61,102.64,3413.0,91.9308,91.9308,91.6361,91.6629,3413.0
2020-04-30 13:30:00,102.63,102.66,102.34,102.34,5559.0,91.6539,91.6807,91.3949,91.3949,5559.0
2020-04-30 13:35:00,102.38,102.47,102.26,102.37,4267.0,91.4307,91.511,91.3235,91.4217,4267.0
2020-04-30 13:40:00,102.3,102.41,102.21,102.4,3262.0,91.3592,91.4575,91.2789,91.4485,3262.0
2020-04-30 13:45:00,102.43,102.43,102.25,102.25,5979.0,91.4753,91.4753,91.3146,91.3146,5979.0
2020-04-30 13:50:00,102.25,102.35,102.06,102.14,5535.0,91.3146,91.4039,91.1449,91.2163,5535.0
2020-04-30 13:55:00,102.14,102.17,102.02,102.1,4901.0,91.2163,91.2431,91.1092,91.1806,4901.0
2020-04-30 14:00:00,102.08,102.34,101.96,102.26,9877.0,91.1628,91.3949,91.0556,91.3235,9877.0
2020-04-30 14:05:00,102.22,102.22,102.1,102.13,3653.0,91.2878,91.2878,91.1806,91.2074,3653.0
2020-04-30 14:10:00,102.13,102.22,102.11,102.15,3456.0,91.2074,91.2878,91.1895,91.2253,3456.0
2020-04-30 14:15:00,102.08,102.08,101.82,101.82,3100.0,91.1628,91.1628,90.9306,90.9306,3100.0
2020-04-30 14:20:00,101.84,102.0,101.84,101.93,3504.0,90.9484,91.0913,90.9484,91.0288,3504.0
2020-04-30 14:25:00,101.93,101.97,101.82,101.86,6184.0,91.0288,91.0645,90.9306,90.9663,6184.0
2020-04-30 14:30:00,101.9,102.28,101.9,102.13,3304.0,91.002,91.3414,91.002,91.2074,3304.0
2020-04-30 14:35:00,102.1,102.12,101.83,101.86,4600.0,91.1806,91.1985,90.9395,90.9663,4600.0
2020-04-30 14:40:00,101.86,101.87,101.75,101.79,7011.0,90.9663,90.9752,90.868,90.9038,7011.0
2020-04-30 14:45:00,101.8,101.81,101.65,101.8,7074.0,90.9127,90.9216,90.7787,90.9127,7074.0
2020-04-30 14:50:00,101.82,101.86,101.75,101.84,6041.0,90.9306,90.9663,90.868,90.9484,6041.0
2020-04-30 14:55:00,101.78,101.89,101.7,101.82,4859.0,90.8948,90.9931,90.8234,90.9306,4859.0
2020-04-30 15:00:00,101.81,101.86,101.61,101.66,4527.0,90.9216,90.9663,90.743,90.7877,4527.0
2020-04-30 15:05:00,101.69,101.87,101.69,101.73,7767.0,90.8145,90.9752,90.8145,90.8502,7767.0
2020-04-30 15:10:00,101.71,101.72,101.49,101.57,14483.0,90.8323,90.8413,90.6359,90.7073,14483.0
2020-04-30 15:15:00,101.58,101.81,101.43,101.47,17633.0,90.7162,90.9216,90.5823,90.618,17633.0
2020-04-30 15:20:00,101.49,101.6,101.37,101.46,11300.0,90.6359,90.7341,90.5287,90.6091,11300.0
2020-04-30 15:25:00,101.47,101.51,101.37,101.4,12098.0,90.618,90.6537,90.5287,90.5555,12098.0
2020-04-30 15:30:00,101.39,101.47,101.3,101.34,22011.0,90.5466,90.618,90.4662,90.5019,22011.0
2020-04-30 15:35:00,101.34,101.38,101.11,101.2,14887.0,90.5019,90.5376,90.2965,90.3769,14887.0
2020-04-30 15:40:00,101.19,101.37,100.94,101.25,33124.0,90.3679,90.5287,90.1447,90.4215,33124.0
2020-04-30 15:45:00,101.27,101.39,101.17,101.34,29199.0,90.4394,90.5466,90.3501,90.5019,29199.0
2020-04-30 15:50:00,101.33,101.43,100.95,101.26,93806.0,90.493,90.5823,90.1536,90.4305,93806.0
2020-04-30 15:55:00,101.25,101.41,101.14,101.21,232024.0,90.4215,90.5644,90.3233,90.3858,232024.0
2020-05-01 09:30:00,99.48,99.52,98.99,99.15,34644.0,88.8408,88.8765,88.4032,88.5461,34644.0
2020-05-01 09:35:00,99.15,99.66,98.74,99.45,12638.0,88.5461,89.0016,88.18,88.814,12638.0
2020-05-01 09:40:00,99.33,99.64,99.15,99.49,15600.0,88.7069,88.9837,88.5461,88.8498,15600.0
2020-05-01 09:45:00,99.53,99.82,99.08,99.08,27644.0,88.8855,89.1445,88.4836,88.4836,27644.0
2020-05-01 09:50:00,99.03,99.35,98.65,98.78,61807.0,88.4389,88.7247,88.0996,88.2157,61807.0
2020-05-01 09:55:00,98.95,99.01,98.32,98.57,15844.0,88.3675,88.4211,87.8049,88.0281,15844.0
2020-05-01 10:00:00,98.73,99.17,98.51,98.9,18404.0,88.171,88.564,87.9746,88.3229,18404.0
2020-05-01 10:05:00,98.85,99.06,98.62,98.62,23481.0,88.2782,88.4657,88.0728,88.0728,23481.0
2020-05-01 10:10:00,98.65,98.76,98.35,98.71,32338.0,88.0996,88.1978,87.8317,88.1532,32338.0
2020-05-01 10:15:00,98.71,99.21,98.67,98.85,14664.0,88.1532,88.5997,88.1174,88.2782,14664.0
2020-05-01 10:20:00,98.86,99.03,98.76,98.85,13647.0,88.2871,88.4389,88.1978,88.2782,13647.0
2020-05-01 10:25:00,98.81,99.17,98.81,99.13,14557.0,88.2425,88.564,88.2425,88.5283,14557.0
2020-05-01 10:30:00,99.23,99.36,99.0,99.04,26217.0,88.6176,88.7337,88.4122,88.4479,26217.0
2020-05-01 10:35:00,99.09,99.43,99.07,99.1,27823.0,88.4925,88.7962,88.4747,88.5015,27823.0
2020-05-01 10:40:00,99.04,99.22,98.9,98.98,30940.0,88.4479,88.6086,88.3229,88.3943,30940.0
2020-05-01 10:45:00,98.99,98.99,98.77,98.87,11319.0,88.4032,88.4032,88.2068,88.2961,11319.0
2020-05-01 10:50:00,98.86,99.05,98.8,98.89,9788.0,88.2871,88.4568,88.2335,88.3139,9788.0
2020-05-01 10:55:00,98.91,98.91,98.58,98.62,19458.0,88.3318,88.3318,88.0371,88.0728,19458.0
2020-05-01 11:00:00,98.6,98.84,98.45,98.48,32081.0,88.0549,88.2693,87.921,87.9478,32081.0
2020-05-01 11:05:00,98.48,98.55,98.39,98.43,11720.0,87.9478,88.0103,87.8674,87.9031,11720.0
2020-05-01 11:10:00,98.48,98.48,98.24,98.29,45348.0,87.9478,87.9478,87.7334,87.7781,45348.0
2020-05-01 11:15:00,98.26,98.27,98.05,98.17,18320.0,87.7513,87.7602,87.5638,87.6709,18320.0
2020-05-01 11:20:00,98.15,98.17,98.01,98.02,18815.0,87.6531,87.6709,87.528,87.537,18815.0
2020-05-01 11:25:00,98.05,98.11,97.86,97.99,19611.0,87.5638,87.6173,87.3941,87.5102,19611.0
2020-05-01 11:30:00,97.99,98.15,97.95,98.07,20122.0,87.5102,87.6531,87.4745,87.5816,20122.0
2020-05-01 11:35:00,98.06,98.5,98.05,98.46,16121.0,87.5727,87.9656,87.5638,87.9299,16121.0
2020-05-01 11:40:00,98.44,98.49,98.2,98.23,11725.0,87.912,87.9567,87.6977,87.7245,11725.0
2020-05-01 11:45:00,98.18,98.18,97.85,97.9,16580.0,87.6799,87.6799,87.3851,87.4298,16580.0
2020-05-01 11:50:00,97.87,97.99,97.6,97.73,13632.0,87.403,87.5102,87.1619,87.278,13632.0
2020-05-01 11:55:00,97.73,98.08,97.7,98.07,7261.0,87.278,87.5905,87.2512,87.5816,7261.0
2020-05-01 12:00:00,98.15,98.2,97.95,98.08,18519.0,87.6531,87.6977,87.4745,87.5905,18519.0
2020-05-01 12:05:00,98.1,98.28,97.9,98.02,9535.0,87.6084,87.7692,87.4298,87.537,9535.0
2020-05-01 12:10:00,98.04,98.38,98.04,98.38,14101.0,87.5548,87.8585,87.5548,87.8585,14101.0
2020-05-01 12:15:00,98.34,98.38,97.87,97.91,10983.0,87.8227,87.8585,87.403,87.4387,10983.0
2020-05-01 12:20:00,97.97,98.01,97.77,97.78,8903.0,87.4923,87.528,87.3137,87.3226,8903.0
2020-05-01 12:25:00,97.8,97.94,97.71,97.78,11265.0,87.3405,87.4655,87.2601,87.3226,11265.0
2020-05-01 12:30:00,97.73,97.76,97.45,97.72,29990.0,87.278,87.3048,87.0279,87.269,29990.0
2020-05-01 12:35:00,97.66,97.7,97.5,97.51,9661.0,87.2155,87.2512,87.0726,87.0815,9661.0
2020-05-01 12:40:00,97.52,97.57,97.25,97.28,13484.0,87.0904,87.1351,86.8493,86.8761,13484.0
2020-05-01 12:45:00,97.32,97.58,97.32,97.44,23851.0,86.9118,87.144,86.9118,87.019,23851.0
2020-05-01 12:50:00,97.43,97.43,97.18,97.22,13102.0,87.0101,87.0101,86.7868,86.8225,13102.0
2020-05-01 12:55:00,97.22,97.32,97.14,97.22,9087.0,86.8225,86.9118,86.7511,86.8225,9087.0
2020-05-01 13:00:00,97.22,97.42,97.17,97.33,25765.0,86.8225,87.0011,86.7779,86.9208,25765.0
2020-05-01 13:05:00,97.27,97.28,96.99,97.0,12834.0,86.8672,86.8761,86.6171,86.6261,12834.0
2020-05-01 13:10:00,97.01,97.13,96.86,96.95,31584.0,86.635,86.7421,86.501,86.5814,31584.0
2020-05-01 13:15:00,96.95,96.97,96.53,96.53,15255.0,86.5814,86.5993,86.2063,86.2063,15255.0
2020-05-01 13:20:00,96.52,96.52,96.34,96.45,30467.0,86.1974,86.1974,86.0366,86.1349,30467.0
2020-05-01 13:25:00,96.41,96.83,96.41,96.73,28880.0,86.0992,86.4742,86.0992,86.3849,28880.0
2020-05-01 13:30:00,96.73,97.01,96.7,96.76,25249.0,86.3849,86.635,86.3581,86.4117,25249.0
2020-05-01 13:35:00,96.78,96.8,96.43,96.43,14064.0,86.4296,86.4474,86.117,86.117,14064.0
2020-05-01 13:40:00,96.43,96.48,96.16,96.16,22290.0,86.117,86.1617,85.8759,85.8759,22290.0
2020-05-01 13:45:00,96.2,96.25,95.94,96.02,27323.0,85.9116,85.9563,85.6794,85.7509,27323.0
2020-05-01 13:50:00,96.03,96.39,96.0,96.31,11214.0,85.7598,86.0813,85.733,86.0098,11214.0
2020-05-01 13:55:00,96.31,96.58,96.25,96.4,11325.0,86.0098,86.251,85.9563,86.0902,11325.0
2020-05-01 14:00:00,96.41,96.83,96.27,96.65,32122.0,86.0992,86.4742,85.9741,86.3135,32122.0
2020-05-01 14:05:00,96.67,96.69,96.44,96.44,35576.0,86.3313,86.3492,86.1259,86.1259,35576.0
2020-05-01 14:10:00,96.43,96.59,96.32,96.39,20583.0,86.117,86.2599,86.0188,86.0813,20583.0
2020-05-01 14:15:00,96.37,96.62,96.27,96.62,15947.0,86.0634,86.2867,85.9741,86.2867,15947.0
2020-05-01 14:20:00,96.63,96.84,96.61,96.7,14823.0,86.2956,86.4832,86.2778,86.3581,14823.0
2020-05-01 14:25:00,96.67,97.07,96.65,96.9,14256.0,86.3313,86.6886,86.3135,86.5367,14256.0
2020-05-01 14:30:00,96.87,96.92,96.75,96.88,11356.0,86.51,86.5546,86.4028,86.5189,11356.0
2020-05-01 14:35:00,96.9,97.02,96.79,96.86,15857.0,86.5367,86.6439,86.4385,86.501,15857.0
2020-05-01 14:40:00,96.82,96.99,96.82,96.89,8797.0,86.4653,86.6171,86.4653,86.5278,8797.0
2020-05-01 14:45:00,96.87,96.87,96.7,96.72,13392.0,86.51,86.51,86.3581,86.376,13392.0
2020-05-01 14:50:00,96.7,96.71,96.33,96.41,16607.0,86.3581,86.3671,86.0277,86.0992,16607.0
2020-05-01 14:55:00,96.42,96.54,96.28,96.45,15250.0,86.1081,86.2152,85.9831,86.1349,15250.0
2020-05-01 15:00:00,96.43,96.49,96.12,96.18,22272.0,86.117,86.1706,85.8402,85.8937,22272.0
2020-05-01 15:05:00,96.18,96.2,95.99,96.0,31395.0,85.8937,85.9116,85.7241,85.733,31395.0
2020-05-01 15:10:00,96.01,96.38,95.93,96.27,16330.0,85.7419,86.0724,85.6705,85.9741,16330.0
2020-05-01 15:15:00,96.28,96.6,96.27,96.44,20886.0,85.9831,86.2688,85.9741,86.1259,20886.0
2020-05-01 15:20:00,96.45,96.5,96.28,96.28,19626.0,86.1349,86.1795,85.9831,85.9831,19626.0
2020-05-01 15:25:00,96.26,96.3,96.07,96.14,25149.0,85.9652,86.0009,85.7955,85.858,25149.0
2020-05-01 15:30:00,96.11,96.19,95.96,96.02,30188.0,85.8312,85.9027,85.6973,85.7509,30188.0
2020-05-01 15:35:00,96.01,96.1,95.85,96.02,24298.0,85.7419,85.8223,85.599,85.7509,24298.0
2020-05-01 15:40:00,96.06,96.15,95.92,96.11,28287.0,85.7866,85.867,85.6616,85.8312,28287.0
2020-05-01 15:45:00,96.09,96.36,95.86,96.36,36751.0,85.8134,86.0545,85.608,86.0545,36751.0
2020-05-01 15:50:00,96.23,96.24,95.64,95.74,102641.0,85.9384,85.9473,85.4115,85.5008,102641.0
2020-05-01 15:55:00,95.72,96.06,95.72,96.05,230392.0,85.4829,85.7866,85.4829,85.7777,230392.0
2020-05-04 09:30:00,95.22,95.22,93.73,93.73,46457.0,85.0364,85.0364,83.7058,83.7058,46457.0
2020-05-04 09:35:00,93.57,94.33,93.48,93.82,7770.0,83.5629,84.2416,83.4825,83.7861,7770.0
2020-05-04 09:40:00,93.78,94.04,93.45,94.04,13165.0,83.7504,83.9826,83.4557,83.9826,13165.0
2020-05-04 09:45:00,93.9,94.31,93.67,94.13,20916.0,83.8576,84.2237,83.6522,84.063,20916.0
2020-05-04 09:50:00,94.09,94.76,94.05,94.75,14626.0,84.0273,84.6256,83.9915,84.6167,14626.0
2020-05-04 09:55:00,94.7,95.31,94.65,95.15,15825.0,84.572,85.1168,84.5274,84.9739,15825.0
2020-05-04 10:00:00,95.01,95.54,94.94,95.43,16548.0,84.8489,85.3222,84.7864,85.224,16548.0
2020-05-04 10:05:00,95.49,95.61,95.43,95.48,15134.0,85.2775,85.3847,85.224,85.2686,15134.0
2020-05-04 10:10:00,95.48,95.74,95.45,95.62,11274.0,85.2686,85.5008,85.2418,85.3936,11274.0
2020-05-04 10:15:00,95.6,96.0,95.51,95.82,17363.0,85.3758,85.733,85.2954,85.5723,17363.0
2020-05-04 10:20:00,95.89,95.97,95.64,95.64,25142.0,85.6348,85.7062,85.4115,85.4115,25142.0
2020-05-04 10:25:00,95.57,95.73,95.37,95.61,40916.0,85.349,85.4919,85.1704,85.3847,40916.0
2020-05-04 10:30:00,95.53,95.57,95.16,95.18,26603.0,85.3133,85.349,84.9828,85.0007,26603.0
2020-05-04 10:35:00,95.22,95.22,94.93,95.18,8702.0,85.0364,85.0364,84.7774,85.0007,8702.0
2020-05-04 10:40:00,95.2,95.61,95.2,95.5,7069.0,85.0186,85.3847,85.0186,85.2865,7069.0
2020-05-04 10:45:00,95.49,95.51,95.19,95.42,13724.0,85.2775,85.2954,85.0096,85.215,13724.0
2020-05-04 10:50:00,95.47,95.65,95.22,95.65,13563.0,85.2597,85.4204,85.0364,85.4204,13563.0
2020-05-04 10:55:00,95.73,95.75,95.33,95.33,5100.0,85.4919,85.5097,85.1347,85.1347,5100.0
2020-05-04 11:00:00,95.26,95.32,95.08,95.12,6402.0,85.0721,85.1257,84.9114,84.9471,6402.0
2020-05-04 11:05:00,95.04,95.51,95.04,95.31,14275.0,84.8757,85.2954,84.8757,85.1168,14275.0
2020-05-04 11:10:00,95.4,95.45,95.12,95.23,16013.0,85.1972,85.2418,84.9471,85.0453,16013.0
2020-05-04 11:15:00,95.27,95.75,95.25,95.71,5827.0,85.0811,85.5097,85.0632,85.474,5827.0
2020-05-04 11:20:00,95.65,95.81,95.56,95.75,16124.0,85.4204,85.5633,85.3401,85.5097,16124.0
2020-05-04 11:25:00,95.72,95.72,95.42,95.67,22255.0,85.4829,85.4829,85.215,85.4383,22255.0
2020-05-04 11:30:00,95.65,95.66,95.39,95.53,16845.0,85.4204,85.4294,85.1882,85.3133,16845.0
2020-05-04 11:35:00,95.53,95.75,95.48,95.63,7951.0,85.3133,85.5097,85.2686,85.4026,7951.0
2020-05-04 11:40:00,95.61,95.85,95.61,95.76,14762.0,85.3847,85.599,85.3847,85.5187,14762.0
2020-05-04 11:45:00,95.79,95.85,95.69,95.83,10254.0,85.5455,85.599,85.4562,85.5812,10254.0
2020-05-04 11:50:00,95.8,95.84,95.67,95.67,6607.0,85.5544,85.5901,85.4383,85.4383,6607.0
2020-05-04 11:55:00,95.69,95.74,95.45,95.49,12902.0,85.4562,85.5008,85.2418,85.2775,12902.0
2020-05-04 12:00:00,95.49,95.68,95.46,95.65,7686.0,85.2775,85.4472,85.2508,85.4204,7686.0
2020-05-04 12:05:00,95.69,95.74,95.62,95.7,8747.0,85.4562,85.5008,85.3936,85.4651,8747.0
2020-05-04 12:10:00,95.69,96.05,95.67,95.87,10885.0,85.4562,85.7777,85.4383,85.6169,10885.0
2020-05-04 12:15:00,95.84,95.85,95.72,95.79,5931.0,85.5901,85.599,85.4829,85.5455,5931.0
2020-05-04 12:20:00,95.77,95.94,95.65,95.94,17944.0,85.5276,85.6794,85.4204,85.6794,17944.0
2020-05-04 12:25:00,95.91,96.24,95.91,96.17,24834.0,85.6526,85.9473,85.6526,85.8848,24834.0
2020-05-04 12:30:00,96.22,96.38,96.09,96.13,12674.0,85.9295,86.0724,85.8134,85.8491,12674.0
2020-05-04 12:35:00,96.16,96.23,95.96,95.98,9835.0,85.8759,85.9384,85.6973,85.7151,9835.0
2020-05-04 12:40:00,95.95,96.03,95.81,95.85,10477.0,85.6883,85.7598,85.5633,85.599,10477.0
2020-05-04 12:45:00,95.84,95.89,95.69,95.76,6555.0,85.5901,85.6348,85.4562,85.5187,6555.0
2020-05-04 12:50:00,95.68,95.77,95.64,95.68,7859.0,85.4472,85.5276,85.4115,85.4472,7859.0
2020-05-04 12:55:00,95.68,95.79,95.65,95.69,6958.0,85.4472,85.5455,85.4204,85.4562,6958.0
2020-05-04 13:00:00,95.7,95.78,95.6,95.61,8531.0,85.4651,85.5365,85.3758,85.3847,8531.0
2020-05-04 13:05:00,95.63,95.71,95.62,95.68,7050.0,85.4026,85.474,85.3936,85.4472,7050.0
2020-05-04 13:10:00,95.64,95.71,95.53,95.7,6411.0,85.4115,85.474,85.3133,85.4651,6411.0
2020-05-04 13:15:00,95.64,95.7,95.51,95.58,14417.0,85.4115,85.4651,85.2954,85.3579,14417.0
2020-05-04 13:20:00,95.53,95.78,95.46,95.78,8492.0,85.3133,85.5365,85.2508,85.5365,8492.0
2020-05-04 13:25:00,95.75,95.92,95.73,95.84,6407.0,85.5097,85.6616,85.4919,85.5901,6407.0
2020-05-04 13:30:00,95.84,95.87,95.75,95.84,13056.0,85.5901,85.6169,85.5097,85.5901,13056.0
2020-05-04 13:35:00,95.84,95.91,95.78,95.81,6305.0,85.5901,85.6526,85.5365,85.5633,6305.0
2020-05-04 13:40:00,95.85,95.93,95.77,95.91,5112.0,85.599,85.6705,85.5276,85.6526,5112.0
2020-05-04 13:45:00,95.9,96.05,95.85,96.02,8209.0,85.6437,85.7777,85.599,85.7509,8209.0
2020-05-04 13:50:00,96.03,96.1,95.92,95.97,15997.0,85.7598,85.8223,85.6616,85.7062,15997.0
2020-05-04 13:55:00,95.94,96.2,95.93,96.17,6236.0,85.6794,85.9116,85.6705,85.8848,6236.0
2020-05-04 14:00:00,96.13,96.25,96.13,96.21,5448.0,85.8491,85.9563,85.8491,85.9205,5448.0
2020-05-04 14:05:00,96.17,96.31,96.0,96.09,9678.0,85.8848,86.0098,85.733,85.8134,9678.0
2020-05-04 14:10:00,96.11,96.19,96.07,96.11,8566.0,85.8312,85.9027,85.7955,85.8312,8566.0
2020-05-04 14:15:00,96.08,96.12,95.99,96.04,11478.0,85.8044,85.8402,85.7241,85.7687,11478.0
2020-05-04 14:20:00,96.08,96.14,95.98,96.06,10395.0,85.8044,85.858,85.7151,85.7866,10395.0
2020-05-04 14:25:00,96.04,96.06,95.88,95.95,5280.0,85.7687,85.7866,85.6258,85.6883,5280.0
2020-05-04 14:30:00,95.96,96.03,95.82,95.87,10079.0,85.6973,85.7598,85.5723,85.6169,10079.0
2020-05-04 14:35:00,95.88,95.88,95.69,95.7,12019.0,85.6258,85.6258,85.4562,85.4651,12019.0
2020-05-04 14:40:00,95.7,95.86,95.7,95.74,51303.0,85.4651,85.608,85.4651,85.5008,51303.0
2020-05-04 14:45:00,95.71,95.95,95.67,95.93,16450.0,85.474,85.6883,85.4383,85.6705,16450.0
2020-05-04 14:50:00,95.93,96.22,95.92,96.06,17136.0,85.6705,85.9295,85.6616,85.7866,17136.0
2020-05-04 14:55:00,96.05,96.33,96.03,96.25,9021.0,85.7777,86.0277,85.7598,85.9563,9021.0
2020-05-04 15:00:00,96.28,96.43,96.23,96.43,4799.0,85.9831,86.117,85.9384,86.117,4799.0
2020-05-04 15:05:00,96.41,96.62,96.35,96.54,11607.0,86.0992,86.2867,86.0456,86.2152,11607.0
2020-05-04 15:10:00,96.51,96.75,96.51,96.56,11619.0,86.1885,86.4028,86.1885,86.2331,11619.0
2020-05-04 15:15:00,96.55,96.68,96.55,96.64,5631.0,86.2242,86.3403,86.2242,86.3046,5631.0
2020-05-04 15:20:00,96.62,96.74,96.55,96.55,12388.0,86.2867,86.3939,86.2242,86.2242,12388.0
2020-05-04 15:25:00,96.56,96.67,96.38,96.61,16761.0,86.2331,86.3313,86.0724,86.2778,16761.0
2020-05-04 15:30:00,96.61,96.88,96.61,96.88,18213.0,86.2778,86.5189,86.2778,86.5189,18213.0
2020-05-04 15:35:00,96.87,97.03,96.85,96.98,29172.0,86.51,86.6528,86.4921,86.6082,29172.0
2020-05-04 15:40:00,97.02,97.06,96.86,96.87,26469.0,86.6439,86.6796,86.501,86.51,26469.0
2020-05-04 15:45:00,96.85,96.96,96.77,96.84,32076.0,86.4921,86.5903,86.4206,86.4832,32076.0
2020-05-04 15:50:00,96.8,96.85,96.61,96.7,46395.0,86.4474,86.4921,86.2778,86.3581,46395.0
2020-05-04 15:55:00,96.69,96.99,96.64,96.92,118840.0,86.3492,86.6171,86.3046,86.5546,118840.0
2020-05-05 09:30:00,97.62,98.67,97.59,98.58,35578.0,87.1797,88.1174,87.153,88.0371,35578.0
2020-05-05 09:35:00,98.58,98.9,98.37,98.69,15882.0,88.0371,88.3229,87.8495,88.1353,15882.0
2020-05-05 09:40:00,98.68,98.8,98.61,98.69,10996.0,88.1264,88.2335,88.0639,88.1353,10996.0
2020-05-05 09:45:00,98.64,98.93,98.5,98.93,8210.0,88.0907,88.3496,87.9656,88.3496,8210.0
2020-05-05 09:50:00,98.93,99.2,98.92,99.1,32622.0,88.3496,88.5908,88.3407,88.5015,32622.0
2020-05-05 09:55:00,99.19,99.6,99.13,99.59,25470.0,88.5818,88.948,88.5283,88.9391,25470.0
2020-05-05 10:00:00,99.6,99.63,99.3,99.51,43294.0,88.948,88.9748,88.6801,88.8676,43294.0
2020-05-05 10:05:00,99.47,99.61,99.32,99.33,20875.0,88.8319,88.9569,88.6979,88.7069,20875.0
2020-05-05 10:10:00,99.29,99.29,98.8,98.81,6203.0,88.6711,88.6711,88.2335,88.2425,6203.0
2020-05-05 10:15:00,98.79,98.99,98.78,98.9,15317.0,88.2246,88.4032,88.2157,88.3229,15317.0
2020-05-05 10:20:00,98.92,98.99,98.51,98.52,14182.0,88.3407,88.4032,87.9746,87.9835,14182.0
2020-05-05 10:25:00,98.46,98.46,98.15,98.31,19206.0,87.9299,87.9299,87.6531,87.796,19206.0
2020-05-05 10:30:00,98.3,98.43,98.03,98.14,12469.0,87.787,87.9031,87.5459,87.6441,12469.0
2020-05-05 10:35:00,98.14,98.51,98.14,98.43,13776.0,87.6441,87.9746,87.6441,87.9031,13776.0
2020-05-05 10:40:00,98.47,98.55,98.28,98.29,13876.0,87.9388,88.0103,87.7692,87.7781,13876.0
2020-05-05 10:45:00,98.27,98.51,98.16,98.19,13871.0,87.7602,87.9746,87.662,87.6888,13871.0
2020-05-05 10:50:00,98.2,98.59,98.1,98.54,12124.0,87.6977,88.046,87.6084,88.0014,12124.0
2020-05-05 10:55:00,98.54,98.64,98.35,98.4,5485.0,88.0014,88.0907,87.8317,87.8763,5485.0
2020-05-05 11:00:00,98.41,98.59,98.28,98.41,6489.0,87.8853,88.046,87.7692,87.8853,6489.0
2020-05-05 11:05:00,98.41,98.7,98.41,98.61,12331.0,87.8853,88.1442,87.8853,88.0639,12331.0
2020-05-05 11:10:00,98.59,98.66,98.51,98.66,5376.0,88.046,88.1085,87.9746,88.1085,5376.0
2020-05-05 11:15:00,98.64,98.66,98.45,98.6,9591.0,88.0907,88.1085,87.921,88.0549,9591.0
2020-05-05 11:20:00,98.6,98.91,98.56,98.86,8221.0,88.0549,88.3318,88.0192,88.2871,8221.0
2020-05-05 11:25:00,98.86,98.98,98.78,98.85,7560.0,88.2871,88.3943,88.2157,88.2782,7560.0
2020-05-05 11:30:00,98.89,99.2,98.89,99.15,7939.0,88.3139,88.5908,88.3139,88.5461,7939.0
2020-05-05 11:35:00,99.24,99.35,99.23,99.33,9751.0,88.6265,88.7247,88.6176,88.7069,9751.0
2020-05-05 11:40:00,99.31,99.31,99.19,99.2,4128.0,88.689,88.689,88.5818,88.5908,4128.0
2020-05-05 11:45:00,99.15,99.16,99.04,99.15,8701.0,88.5461,88.555,88.4479,88.5461,8701.0
2020-05-05 11:50:00,99.15,99.15,98.87,98.92,8518.0,88.5461,88.5461,88.2961,88.3407,8518.0
2020-05-05 11:55:00,98.93,98.93,98.81,98.85,6735.0,88.3496,88.3496,88.2425,88.2782,6735.0
2020-05-05 12:00:00,98.85,98.87,98.75,98.83,12800.0,88.2782,88.2961,88.1889,88.2603,12800.0
2020-05-05 12:05:00,98.8,99.0,98.8,98.83,5509.0,88.2335,88.4122,88.2335,88.2603,5509.0
2020-05-05 12:10:00,98.84,98.96,98.84,98.9,3224.0,88.2693,88.3764,88.2693,88.3229,3224.0
2020-05-05 12:15:00,98.86,98.86,98.68,98.71,7113.0,88.2871,88.2871,88.1264,88.1532,7113.0
2020-05-05 12:20:00,98.71,98.91,98.64,98.79,13992.0,88.1532,88.3318,88.0907,88.2246,13992.0
2020-05-05 12:25:00,98.8,98.85,98.62,98.64,7101.0,88.2335,88.2782,88.0728,88.0907,7101.0
2020-05-05 12:30:00,98.66,98.67,98.42,98.42,6126.0,88.1085,88.1174,87.8942,87.8942,6126.0
2020-05-05 12:35:00,98.39,98.48,98.28,98.32,7322.0,87.8674,87.9478,87.7692,87.8049,7322.0
2020-05-05 12:40:00,98.29,98.29,98.08,98.1,12845.0,87.7781,87.7781,87.5905,87.6084,12845.0
2020-05-05 12:45:00,98.1,98.23,98.04,98.07,17577.0,87.6084,87.7245,87.5548,87.5816,17577.0
2020-05-05 12:50:00,98.06,98.1,98.0,98.09,6755.0,87.5727,87.6084,87.5191,87.5995,6755.0
2020-05-05 12:55:00,98.07,98.07,97.94,97.99,4016.0,87.5816,87.5816,87.4655,87.5102,4016.0
2020-05-05 13:00:00,97.95,98.0,97.88,97.97,6733.0,87.4745,87.5191,87.4119,87.4923,6733.0
2020-05-05 13:05:00,97.92,97.94,97.68,97.91,17692.0,87.4477,87.4655,87.2333,87.4387,17692.0
2020-05-05 13:10:00,97.93,97.95,97.82,97.83,12021.0,87.4566,87.4745,87.3584,87.3673,12021.0
2020-05-05 13:15:00,97.81,97.87,97.79,97.87,9420.0,87.3494,87.403,87.3316,87.403,9420.0
2020-05-05 13:20:00,97.82,97.82,97.56,97.56,6277.0,87.3584,87.3584,87.1262,87.1262,6277.0
2020-05-05 13:25:00,97.59,97.73,97.56,97.58,5715.0,87.153,87.278,87.1262,87.144,5715.0
2020-05-05 13:30:00,97.6,97.79,97.6,97.79,7115.0,87.1619,87.3316,87.1619,87.3316,7115.0
2020-05-05 13:35:00,97.84,97.9,97.79,97.89,6087.0,87.3762,87.4298,87.3316,87.4209,6087.0
2020-05-05 13:40:00,97.87,98.13,97.8,98.04,8803.0,87.403,87.6352,87.3405,87.5548,8803.0
2020-05-05 13:45:00,98.06,98.2,98.0,98.19,5407.0,87.5727,87.6977,87.5191,87.6888,5407.0
2020-05-05 13:50:00,98.18,98.32,98.15,98.29,5089.0,87.6799,87.8049,87.6531,87.7781,5089.0
2020-05-05 13:55:00,98.34,98.35,98.21,98.25,7119.0,87.8227,87.8317,87.7066,87.7424,7119.0
2020-05-05 14:00:00,98.26,98.26,98.14,98.2,6024.0,87.7513,87.7513,87.6441,87.6977,6024.0
2020-05-05 14:05:00,98.17,98.23,98.13,98.15,5249.0,87.6709,87.7245,87.6352,87.6531,5249.0
2020-05-05 14:10:00,98.17,98.33,98.11,98.32,5096.0,87.6709,87.8138,87.6173,87.8049,5096.0
2020-05-05 14:15:00,98.3,98.44,98.24,98.41,6499.0,87.787,87.912,87.7334,87.8853,6499.0
2020-05-05 14:20:00,98.45,98.45,98.31,98.37,8902.0,87.921,87.921,87.796,87.8495,8902.0
2020-05-05 14:25:00,98.37,98.42,98.26,98.28,6057.0,87.8495,87.8942,87.7513,87.7692,6057.0
2020-05-05 14:30:00,98.2,98.32,97.98,98.0,7307.0,87.6977,87.8049,87.5012,87.5191,7307.0
2020-05-05 14:35:00,98.04,98.07,97.97,98.0,4352.0,87.5548,87.5816,87.4923,87.5191,4352.0
2020-05-05 14:40:00,97.99,98.02,97.88,98.0,10542.0,87.5102,87.537,87.4119,87.5191,10542.0
2020-05-05 14:45:00,97.97,98.03,97.89,97.94,6433.0,87.4923,87.5459,87.4209,87.4655,6433.0
2020-05-05 14:50:00,97.93,98.06,97.9,97.92,8534.0,87.4566,87.5727,87.4298,87.4477,8534.0
2020-05-05 14:55:00,97.93,98.09,97.9,98.09,6299.0,87.4566,87.5995,87.4298,87.5995,6299.0
2020-05-05 15:00:00,98.07,98.07,97.94,97.94,5715.0,87.5816,87.5816,87.4655,87.4655,5715.0
2020-05-05 15:05:00,97.92,97.96,97.8,97.95,11101.0,87.4477,87.4834,87.3405,87.4745,11101.0
2020-05-05 15:10:00,97.94,97.96,97.85,97.89,6170.0,87.4655,87.4834,87.3851,87.4209,6170.0
2020-05-05 15:15:00,97.87,97.87,97.36,97.37,18084.0,87.403,87.403,86.9476,86.9565,18084.0
2020-05-05 15:20:00,97.4,97.52,97.32,97.52,14135.0,86.9833,87.0904,86.9118,87.0904,14135.0
2020-05-05 15:25:00,97.53,97.62,97.21,97.35,14043.0,87.0994,87.1797,86.8136,86.9386,14043.0
2020-05-05 15:30:00,97.34,97.36,97.11,97.19,18566.0,86.9297,86.9476,86.7243,86.7957,18566.0
2020-05-05 15:35:00,97.13,97.19,96.87,97.01,19195.0,86.7421,86.7957,86.51,86.635,19195.0
2020-05-05 15:40:00,97.01,97.2,96.97,97.2,17663.0,86.635,86.8047,86.5993,86.8047,17663.0
2020-05-05 15:45:00,97.17,97.18,97.03,97.15,18015.0,86.7779,86.7868,86.6528,86.76,18015.0
2020-05-05 15:50:00,97.14,97.21,96.76,97.2,51306.0,86.7511,86.8136,86.4117,86.8047,51306.0
2020-05-05 15:55:00,97.2,97.21,96.8,96.93,107240.0,86.8047,86.8136,86.4474,86.5635,107240.0
2020-05-06 09:30:00,97.62,97.82,96.92,96.92,16552.0,87.1797,87.3584,86.5546,86.5546,16552.0
2020-05-06 09:35:00,96.95,96.95,96.33,96.33,18482.0,86.5814,86.5814,86.0277,86.0277,18482.0
2020-05-06 09:40:00,96.23,96.41,95.97,96.17,7647.0,85.9384,86.0992,85.7062,85.8848,7647.0
2020-05-06 09:45:00,96.34,96.36,96.07,96.12,6737.0,86.0366,86.0545,85.7955,85.8402,6737.0
2020-05-06 09:50:00,96.0,96.16,95.73,95.73,14664.0,85.733,85.8759,85.4919,85.4919,14664.0
2020-05-06 09:55:00,95.65,95.77,95.39,95.44,9539.0,85.4204,85.5276,85.1882,85.2329,9539.0
2020-05-06 10:00:00,95.42,95.75,95.01,95.08,13875.0,85.215,85.5097,84.8489,84.9114,13875.0
2020-05-06 10:05:00,95.08,95.22,94.99,95.16,14233.0,84.9114,85.0364,84.831,84.9828,14233.0
2020-05-06 10:10:00,95.2,95.28,94.88,95.2,10777.0,85.0186,85.09,84.7328,85.0186,10777.0
2020-05-06 10:15:00,95.3,95.84,95.3,95.79,10206.0,85.1079,85.5901,85.1079,85.5455,10206.0
2020-05-06 10:20:00,95.77,95.96,95.71,95.71,5087.0,85.5276,85.6973,85.474,85.474,5087.0
2020-05-06 10:25:00,95.79,96.04,95.74,95.78,5278.0,85.5455,85.7687,85.5008,85.5365,5278.0
2020-05-06 10:30:00,95.78,96.12,95.74,96.07,5977.0,85.5365,85.8402,85.5008,85.7955,5977.0
2020-05-06 10:35:00,96.09,96.11,95.84,95.91,12292.0,85.8134,85.8312,85.5901,85.6526,12292.0
2020-05-06 10:40:00,95.88,96.12,95.88,96.12,15223.0,85.6258,85.8402,85.6258,85.8402,15223.0
2020-05-06 10:45:00,96.11,96.43,96.07,96.38,26832.0,85.8312,86.117,85.7955,86.0724,26832.0
2020-05-06 10:50:00,96.38,96.43,96.05,96.12,17742.0,86.0724,86.117,85.7777,85.8402,17742.0
2020-05-06 10:55:00,96.1,96.18,96.01,96.14,19816.0,85.8223,85.8937,85.7419,85.858,19816.0
2020-05-06 11:00:00,96.15,96.24,95.98,96.04,8670.0,85.867,85.9473,85.7151,85.7687,8670.0
2020-05-06 11:05:00,96.05,96.08,95.75,95.83,18281.0,85.7777,85.8044,85.5097,85.5812,18281.0
2020-05-06 11:10:00,95.8,95.86,95.52,95.72,22121.0,85.5544,85.608,85.3043,85.4829,22121.0
2020-05-06 11:15:00,95.71,95.76,95.53,95.57,14188.0,85.474,85.5187,85.3133,85.349,14188.0
2020-05-06 11:20:00,95.59,95.59,95.15,95.16,20216.0,85.3668,85.3668,84.9739,84.9828,20216.0
2020-05-06 11:25:00,95.09,95.4,95.05,95.4,9608.0,84.9203,85.1972,84.8846,85.1972,9608.0
2020-05-06 11:30:00,95.42,95.49,95.29,95.34,3727.0,85.215,85.2775,85.0989,85.1436,3727.0
2020-05-06 11:35:00,95.31,95.6,95.19,95.6,4687.0,85.1168,85.3758,85.0096,85.3758,4687.0
2020-05-06 11:40:00,95.52,95.55,95.14,95.2,3689.0,85.3043,85.3311,84.965,85.0186,3689.0
2020-05-06 11:45:00,95.24,95.32,95.07,95.07,5406.0,85.0543,85.1257,84.9025,84.9025,5406.0
2020-05-06 11:50:00,95.0,95.09,94.95,95.0,5189.0,84.8399,84.9203,84.7953,84.8399,5189.0
2020-05-06 11:55:00,95.06,95.08,94.92,95.03,6282.0,84.8935,84.9114,84.7685,84.8667,6282.0
2020-05-06 12:00:00,94.97,95.2,94.97,95.2,4856.0,84.8132,85.0186,84.8132,85.0186,4856.0
2020-05-06 12:05:00,95.18,95.18,95.02,95.02,6248.0,85.0007,85.0007,84.8578,84.8578,6248.0
2020-05-06 12:10:00,95.06,95.11,94.92,94.99,6744.0,84.8935,84.9382,84.7685,84.831,6744.0
2020-05-06 12:15:00,95.05,95.22,95.03,95.19,10058.0,84.8846,85.0364,84.8667,85.0096,10058.0
2020-05-06 12:20:00,95.17,95.17,95.01,95.1,2668.0,84.9918,84.9918,84.8489,84.9293,2668.0
2020-05-06 12:25:00,95.08,95.2,95.03,95.16,5445.0,84.9114,85.0186,84.8667,84.9828,5445.0
2020-05-06 12:30:00,95.19,95.27,95.16,95.23,4445.0,85.0096,85.0811,84.9828,85.0453,4445.0
2020-05-06 12:35:00,95.24,95.26,95.11,95.25,4253.0,85.0543,85.0721,84.9382,85.0632,4253.0
2020-05-06 12:40:00,95.17,95.19,95.12,95.14,2079.0,84.9918,85.0096,84.9471,84.965,2079.0
2020-05-06 12:45:00,95.15,95.18,95.05,95.06,8796.0,84.9739,85.0007,84.8846,84.8935,8796.0
2020-05-06 12:50:00,95.11,95.22,95.09,95.18,3047.0,84.9382,85.0364,84.9203,85.0007,3047.0
2020-05-06 12:55:00,95.21,95.4,95.14,95.34,10101.0,85.0275,85.1972,84.965,85.1436,10101.0
2020-05-06 13:00:00,95.35,95.4,95.14,95.22,12596.0,85.1525,85.1972,84.965,85.0364,12596.0
2020-05-06 13:05:00,95.22,95.25,95.14,95.23,2700.0,85.0364,85.0632,84.965,85.0453,2700.0
2020-05-06 13:10:00,95.18,95.23,95.1,95.11,3442.0,85.0007,85.0453,84.9293,84.9382,3442.0
2020-05-06 13:15:00,95.12,95.12,94.95,94.97,3434.0,84.9471,84.9471,84.7953,84.8132,3434.0
2020-05-06 13:20:00,94.98,94.98,94.73,94.9,6899.0,84.8221,84.8221,84.5988,84.7506,6899.0
2020-05-06 13:25:00,94.89,95.04,94.85,95.01,1913.0,84.7417,84.8757,84.706,84.8489,1913.0
2020-05-06 13:30:00,95.0,95.17,95.0,95.16,3576.0,84.8399,84.9918,84.8399,84.9828,3576.0
2020-05-06 13:35:00,95.17,95.3,95.11,95.3,2921.0,84.9918,85.1079,84.9382,85.1079,2921.0
2020-05-06 13:40:00,95.28,95.38,95.24,95.3,3825.0,85.09,85.1793,85.0543,85.1079,3825.0
2020-05-06 13:45:00,95.31,95.42,95.23,95.23,2807.0,85.1168,85.215,85.0453,85.0453,2807.0
2020-05-06 13:50:00,95.2,95.33,95.2,95.21,2945.0,85.0186,85.1347,85.0186,85.0275,2945.0
2020-05-06 13:55:00,95.23,95.27,95.14,95.25,7567.0,85.0453,85.0811,84.965,85.0632,7567.0
2020-05-06 14:00:00,95.22,95.22,95.03,95.07,5900.0,85.0364,85.0364,84.8667,84.9025,5900.0
2020-05-06 14:05:00,94.99,95.11,94.99,95.01,4539.0,84.831,84.9382,84.831,84.8489,4539.0
2020-05-06 14:10:00,94.99,95.11,94.74,94.85,5868.0,84.831,84.9382,84.6078,84.706,5868.0
2020-05-06 14:15:00,94.87,94.91,94.78,94.78,4335.0,84.7239,84.7596,84.6435,84.6435,4335.0
2020-05-06 14:20:00,94.79,94.82,94.61,94.72,3942.0,84.6524,84.6792,84.4917,84.5899,3942.0
2020-05-06 14:25:00,94.74,94.79,94.63,94.63,3747.0,84.6078,84.6524,84.5095,84.5095,3747.0
2020-05-06 14:30:00,94.59,94.63,94.42,94.56,13840.0,84.4738,84.5095,84.322,84.447,13840.0
2020-05-06 14:35:00,94.53,94.6,94.47,94.6,2968.0,84.4202,84.4827,84.3666,84.4827,2968.0
2020-05-06 14:40:00,94.55,94.61,94.41,94.57,11342.0,84.4381,84.4917,84.313,84.4559,11342.0
2020-05-06 14:45:00,94.54,94.97,94.54,94.96,11619.0,84.4291,84.8132,84.4291,84.8042,11619.0
2020-05-06 14:50:00,94.9,94.97,94.8,94.9,5760.0,84.7506,84.8132,84.6613,84.7506,5760.0
2020-05-06 14:55:00,94.88,94.94,94.76,94.76,15515.0,84.7328,84.7864,84.6256,84.6256,15515.0
2020-05-06 15:00:00,94.78,94.8,94.57,94.68,7699.0,84.6435,84.6613,84.4559,84.5542,7699.0
2020-05-06 15:05:00,94.69,94.71,94.48,94.6,7957.0,84.5631,84.581,84.3756,84.4827,7957.0
2020-05-06 15:10:00,94.62,94.64,94.41,94.42,8515.0,84.5006,84.5184,84.313,84.322,8515.0
2020-05-06 15:15:00,94.46,94.5,94.35,94.42,5125.0,84.3577,84.3934,84.2595,84.322,5125.0
2020-05-06 15:20:00,94.43,94.46,94.28,94.31,7798.0,84.3309,84.3577,84.197,84.2237,7798.0
2020-05-06 15:25:00,94.34,94.36,94.17,94.23,12247.0,84.2505,84.2684,84.0987,84.1523,12247.0
2020-05-06 15:30:00,94.19,94.19,93.84,93.84,11792.0,84.1166,84.1166,83.804,83.804,11792.0
2020-05-06 15:35:00,93.86,93.89,93.74,93.88,13627.0,83.8219,83.8487,83.7147,83.8397,13627.0
2020-05-06 15:40:00,93.91,93.91,93.65,93.75,15895.0,83.8665,83.8665,83.6343,83.7236,15895.0
2020-05-06 15:45:00,93.72,93.72,93.25,93.26,20102.0,83.6968,83.6968,83.2771,83.286,20102.0
2020-05-06 15:50:00,93.26,93.6,93.22,93.56,33396.0,83.286,83.5897,83.2503,83.554,33396.0
2020-05-06 15:55:00,93.52,93.61,93.28,93.31,68542.0,83.5182,83.5986,83.3039,83.3307,68542.0
2020-05-07 09:30:00,94.2,95.3,94.2,95.3,26450.0,84.1255,85.1079,84.1255,85.1079,26450.0
2020-05-07 09:35:00,95.37,96.46,95.37,96.41,21361.0,85.1704,86.1438,85.1704,86.0992,21361.0
2020-05-07 09:40:00,96.5,96.97,96.43,96.49,16379.0,86.1795,86.5993,86.117,86.1706,16379.0
2020-05-07 09:45:00,96.42,97.26,96.41,97.18,25064.0,86.1081,86.8582,86.0992,86.7868,25064.0
2020-05-07 09:50:00,97.15,97.45,96.86,97.42,11491.0,86.76,87.0279,86.501,87.0011,11491.0
2020-05-07 09:55:00,97.41,97.43,97.01,97.06,11736.0,86.9922,87.0101,86.635,86.6796,11736.0
2020-05-07 10:00:00,97.04,97.08,96.66,96.94,12912.0,86.6618,86.6975,86.3224,86.5725,12912.0
2020-05-07 10:05:00,96.88,96.89,96.6,96.81,13239.0,86.5189,86.5278,86.2688,86.4564,13239.0
2020-05-07 10:10:00,96.85,96.85,96.48,96.67,19408.0,86.4921,86.4921,86.1617,86.3313,19408.0
2020-05-07 10:15:00,96.61,96.81,96.5,96.81,20236.0,86.2778,86.4564,86.1795,86.4564,20236.0
2020-05-07 10:20:00,96.78,97.15,96.66,97.0,11946.0,86.4296,86.76,86.3224,86.6261,11946.0
2020-05-07 10:25:00,96.98,97.0,96.39,96.48,14435.0,86.6082,86.6261,86.0813,86.1617,14435.0
2020-05-07 10:30:00,96.54,96.54,96.23,96.49,9568.0,86.2152,86.2152,85.9384,86.1706,9568.0
2020-05-07 10:35:00,96.51,96.79,96.5,96.79,8891.0,86.1885,86.4385,86.1795,86.4385,8891.0
2020-05-07 10:40:00,96.84,97.23,96.7,97.14,9692.0,86.4832,86.8315,86.3581,86.7511,9692.0
2020-05-07 10:45:00,97.16,97.22,96.75,96.76,9139.0,86.7689,86.8225,86.4028,86.4117,9139.0
2020-05-07 10:50:00,96.77,96.8,96.55,96.67,11713.0,86.4206,86.4474,86.2242,86.3313,11713.0
2020-05-07 10:55:00,96.73,96.75,96.44,96.47,9198.0,86.3849,86.4028,86.1259,86.1527,9198.0
2020-05-07 11:00:00,96.48,96.55,96.33,96.33,9390.0,86.1617,86.2242,86.0277,86.0277,9390.0
2020-05-07 11:05:00,96.31,96.54,96.26,96.49,8404.0,86.0098,86.2152,85.9652,86.1706,8404.0
2020-05-07 11:10:00,96.52,96.71,96.52,96.66,8156.0,86.1974,86.3671,86.1974,86.3224,8156.0
2020-05-07 11:15:00,96.64,96.66,96.43,96.61,10989.0,86.3046,86.3224,86.117,86.2778,10989.0
2020-05-07 11:20:00,96.58,96.59,96.41,96.59,6189.0,86.251,86.2599,86.0992,86.2599,6189.0
2020-05-07 11:25:00,96.57,96.64,96.51,96.56,4666.0,86.242,86.3046,86.1885,86.2331,4666.0
2020-05-07 11:30:00,96.55,96.62,96.5,96.56,5468.0,86.2242,86.2867,86.1795,86.2331,5468.0
2020-05-07 11:35:00,96.55,96.63,96.5,96.52,17449.0,86.2242,86.2956,86.1795,86.1974,17449.0
2020-05-07 11:40:00,96.54,97.15,96.52,97.07,8601.0,86.2152,86.76,86.1974,86.6886,8601.0
2020-05-07 11:45:00,97.13,97.43,97.13,97.4,5814.0,86.7421,87.0101,86.7421,86.9833,5814.0
2020-05-07 11:50:00,97.47,97.64,97.41,97.59,5552.0,87.0458,87.1976,86.9922,87.153,5552.0
2020-05-07 11:55:00,97.57,97.83,97.48,97.83,7173.0,87.1351,87.3673,87.0547,87.3673,7173.0
2020-05-07 12:00:00,97.85,97.9,97.31,97.35,8463.0,87.3851,87.4298,86.9029,86.9386,8463.0
2020-05-07 12:05:00,97.35,97.53,97.23,97.23,8916.0,86.9386,87.0994,86.8315,86.8315,8916.0
2020-05-07 12:10:00,97.22,97.24,97.06,97.17,12476.0,86.8225,86.8404,86.6796,86.7779,12476.0
2020-05-07 12:15:00,97.21,97.36,97.2,97.36,5495.0,86.8136,86.9476,86.8047,86.9476,5495.0
2020-05-07 12:20:00,97.47,97.47,97.21,97.26,2657.0,87.0458,87.0458,86.8136,86.8582,2657.0
2020-05-07 12:25:00,97.27,97.27,97.14,97.14,6678.0,86.8672,86.8672,86.7511,86.7511,6678.0
2020-05-07 12:30:00,97.11,97.28,97.04,97.1,4660.0,86.7243,86.8761,86.6618,86.7154,4660.0
2020-05-07 12:35:00,97.13,97.13,96.7,96.7,7851.0,86.7421,86.7421,86.3581,86.3581,7851.0
2020-05-07 12:40:00,96.65,96.67,96.51,96.57,12801.0,86.3135,86.3313,86.1885,86.242,12801.0
2020-05-07 12:45:00,96.58,96.64,96.46,96.46,13445.0,86.251,86.3046,86.1438,86.1438,13445.0
2020-05-07 12:50:00,96.48,96.66,96.27,96.27,6868.0,86.1617,86.3224,85.9741,85.9741,6868.0
2020-05-07 12:55:00,96.3,96.59,96.27,96.56,5706.0,86.0009,86.2599,85.9741,86.2331,5706.0
2020-05-07 13:00:00,96.56,96.79,96.56,96.73,9179.0,86.2331,86.4385,86.2331,86.3849,9179.0
2020-05-07 13:05:00,96.74,96.74,96.55,96.69,4215.0,86.3939,86.3939,86.2242,86.3492,4215.0
2020-05-07 13:10:00,96.68,96.82,96.66,96.76,5150.0,86.3403,86.4653,86.3224,86.4117,5150.0
2020-05-07 13:15:00,96.74,96.83,96.59,96.62,4728.0,86.3939,86.4742,86.2599,86.2867,4728.0
2020-05-07 13:20:00,96.62,96.64,96.39,96.4,6882.0,86.2867,86.3046,86.0813,86.0902,6882.0
2020-05-07 13:25:00,96.41,96.47,96.17,96.2,7822.0,86.0992,86.1527,85.8848,85.9116,7822.0
2020-05-07 13:30:00,96.21,96.42,96.11,96.42,6419.0,85.9205,86.1081,85.8312,86.1081,6419.0
2020-05-07 13:35:00,96.45,96.46,96.25,96.29,3625.0,86.1349,86.1438,85.9563,85.992,3625.0
2020-05-07 13:40:00,96.22,96.3,96.15,96.28,6255.0,85.9295,86.0009,85.867,85.9831,6255.0
2020-05-07 13:45:00,96.28,96.58,96.26,96.47,7048.0,85.9831,86.251,85.9652,86.1527,7048.0
2020-05-07 13:50:00,96.41,96.49,96.08,96.19,5057.0,86.0992,86.1706,85.8044,85.9027,5057.0
2020-05-07 13:55:00,96.18,96.24,96.09,96.18,4458.0,85.8937,85.9473,85.8134,85.8937,4458.0
2020-05-07 14:00:00,96.11,96.17,95.93,95.99,5100.0,85.8312,85.8848,85.6705,85.7241,5100.0
2020-05-07 14:05:00,95.97,96.1,95.95,96.0,4103.0,85.7062,85.8223,85.6883,85.733,4103.0
2020-05-07 14:10:00,96.05,96.26,96.04,96.2,4866.0,85.7777,85.9652,85.7687,85.9116,4866.0
2020-05-07 14:15:00,96.23,96.28,96.16,96.24,3999.0,85.9384,85.9831,85.8759,85.9473,3999.0
2020-05-07 14:20:00,96.26,96.28,95.89,95.92,9746.0,85.9652,85.9831,85.6348,85.6616,9746.0
2020-05-07 14:25:00,95.89,96.04,95.74,95.76,8300.0,85.6348,85.7687,85.5008,85.5187,8300.0
2020-05-07 14:30:00,95.77,95.99,95.73,95.73,2805.0,85.5276,85.7241,85.4919,85.4919,2805.0
2020-05-07 14:35:00,95.73,95.82,95.68,95.78,5803.0,85.4919,85.5723,85.4472,85.5365,5803.0
2020-05-07 14:40:00,95.74,95.74,95.42,95.53,10614.0,85.5008,85.5008,85.215,85.3133,10614.0
2020-05-07 14:45:00,95.55,95.61,95.45,95.6,5781.0,85.3311,85.3847,85.2418,85.3758,5781.0
2020-05-07 14:50:00,95.6,95.95,95.46,95.9,9753.0,85.3758,85.6883,85.2508,85.6437,9753.0
2020-05-07 14:55:00,95.91,95.95,95.77,95.95,7090.0,85.6526,85.6883,85.5276,85.6883,7090.0
2020-05-07 15:00:00,95.93,95.98,95.71,95.94,24019.0,85.6705,85.7151,85.474,85.6794,24019.0
2020-05-07 15:05:00,95.95,96.17,95.95,96.15,10821.0,85.6883,85.8848,85.6883,85.867,10821.0
2020-05-07 15:10:00,96.15,96.15,95.81,95.83,9577.0,85.867,85.867,85.5633,85.5812,9577.0
2020-05-07 15:15:00,95.84,95.84,95.49,95.73,13488.0,85.5901,85.5901,85.2775,85.4919,13488.0
2020-05-07 15:20:00,95.7,95.83,95.63,95.68,9174.0,85.4651,85.5812,85.4026,85.4472,9174.0
2020-05-07 15:25:00,95.68,95.79,95.66,95.76,9780.0,85.4472,85.5455,85.4294,85.5187,9780.0
2020-05-07 15:30:00,95.73,95.8,95.53,95.7,14450.0,85.4919,85.5544,85.3133,85.4651,14450.0
2020-05-07 15:35:00,95.67,95.83,95.64,95.75,10633.0,85.4383,85.5812,85.4115,85.5097,10633.0
2020-05-07 15:40:00,95.7,95.94,95.63,95.91,12987.0,85.4651,85.6794,85.4026,85.6526,12987.0
2020-05-07 15:45:00,95.9,96.13,95.87,95.91,19283.0,85.6437,85.8491,85.6169,85.6526,19283.0
2020-05-07 15:50:00,95.86,96.18,95.72,95.86,25390.0,85.608,85.8937,85.4829,85.608,25390.0
2020-05-07 15:55:00,95.87,95.88,95.72,95.88,47734.0,85.6169,85.6258,85.4829,85.6258,47734.0
2020-05-08 09:30:00,97.5,97.59,97.22,97.59,19683.0,87.0726,87.153,86.8225,87.153,19683.0
2020-05-08 09:35:00,97.62,97.62,96.39,96.4,14570.0,87.1797,87.1797,86.0813,86.0902,14570.0
2020-05-08 09:40:00,96.47,96.89,96.47,96.71,8316.0,86.1527,86.5278,86.1527,86.3671,8316.0
2020-05-08 09:45:00,96.73,96.97,96.61,96.62,6260.0,86.3849,86.5993,86.2778,86.2867,6260.0
2020-05-08 09:50:00,96.65,96.72,96.49,96.49,7803.0,86.3135,86.376,86.1706,86.1706,7803.0
2020-05-08 09:55:00,96.54,96.73,96.51,96.52,12257.0,86.2152,86.3849,86.1885,86.1974,12257.0
2020-05-08 10:00:00,96.41,96.81,96.39,96.4,7487.0,86.0992,86.4564,86.0813,86.0902,7487.0
2020-05-08 10:05:00,96.41,96.6,96.38,96.45,8945.0,86.0992,86.2688,86.0724,86.1349,8945.0
2020-05-08 10:10:00,96.46,96.68,96.39,96.65,6562.0,86.1438,86.3403,86.0813,86.3135,6562.0
2020-05-08 10:15:00,96.7,96.75,96.46,96.5,7886.0,86.3581,86.4028,86.1438,86.1795,7886.0
2020-05-08 10:20:00,96.48,96.54,96.09,96.23,6755.0,86.1617,86.2152,85.8134,85.9384,6755.0
2020-05-08 10:25:00,96.18,96.22,95.92,95.92,6280.0,85.8937,85.9295,85.6616,85.6616,6280.0
2020-05-08 10:30:00,95.82,96.11,95.76,96.04,10750.0,85.5723,85.8312,85.5187,85.7687,10750.0
2020-05-08 10:35:00,96.08,96.15,95.92,96.07,3666.0,85.8044,85.867,85.6616,85.7955,3666.0
2020-05-08 10:40:00,96.1,96.1,95.59,95.62,7806.0,85.8223,85.8223,85.3668,85.3936,7806.0
2020-05-08 10:45:00,95.62,96.05,95.51,96.05,5801.0,85.3936,85.7777,85.2954,85.7777,5801.0
2020-05-08 10:50:00,96.0,96.2,95.93,96.2,7592.0,85.733,85.9116,85.6705,85.9116,7592.0
2020-05-08 10:55:00,96.14,96.19,95.91,96.02,3815.0,85.858,85.9027,85.6526,85.7509,3815.0
2020-05-08 11:00:00,96.07,96.14,95.72,95.84,6677.0,85.7955,85.858,85.4829,85.5901,6677.0
2020-05-08 11:05:00,95.86,96.19,95.86,96.17,5504.0,85.608,85.9027,85.608,85.8848,5504.0
2020-05-08 11:10:00,96.23,96.38,96.18,96.2,4472.0,85.9384,86.0724,85.8937,85.9116,4472.0
2020-05-08 11:15:00,96.2,96.42,96.2,96.31,3904.0,85.9116,86.1081,85.9116,86.0098,3904.0
2020-05-08 11:20:00,96.33,96.52,96.26,96.42,9841.0,86.0277,86.1974,85.9652,86.1081,9841.0
2020-05-08 11:25:00,96.46,96.54,96.43,96.54,7693.0,86.1438,86.2152,86.117,86.2152,7693.0
2020-05-08 11:30:00,96.48,96.6,96.4,96.44,5582.0,86.1617,86.2688,86.0902,86.1259,5582.0
2020-05-08 11:35:00,96.45,96.5,96.1,96.2,18354.0,86.1349,86.1795,85.8223,85.9116,18354.0
2020-05-08 11:40:00,96.2,96.31,96.13,96.31,6662.0,85.9116,86.0098,85.8491,86.0098,6662.0
2020-05-08 11:45:00,96.34,96.39,96.16,96.25,7604.0,86.0366,86.0813,85.8759,85.9563,7604.0
2020-05-08 11:50:00,96.18,96.18,95.95,96.05,4300.0,85.8937,85.8937,85.6883,85.7777,4300.0
2020-05-08 11:55:00,96.08,96.11,96.01,96.02,5605.0,85.8044,85.8312,85.7419,85.7509,5605.0
2020-05-08 12:00:00,96.04,96.11,95.96,96.02,6159.0,85.7687,85.8312,85.6973,85.7509,6159.0
2020-05-08 12:05:00,96.05,96.13,95.99,96.01,9854.0,85.7777,85.8491,85.7241,85.7419,9854.0
2020-05-08 12:10:00,95.99,96.21,95.99,96.16,4654.0,85.7241,85.9205,85.7241,85.8759,4654.0
2020-05-08 12:15:00,96.08,96.12,95.93,96.09,3640.0,85.8044,85.8402,85.6705,85.8134,3640.0
2020-05-08 12:20:00,96.07,96.1,96.02,96.1,4983.0,85.7955,85.8223,85.7509,85.8223,4983.0
2020-05-08 12:25:00,96.09,96.09,96.0,96.0,3031.0,85.8134,85.8134,85.733,85.733,3031.0
2020-05-08 12:30:00,96.05,96.19,96.05,96.07,4724.0,85.7777,85.9027,85.7777,85.7955,4724.0
2020-05-08 12:35:00,96.08,96.17,96.03,96.05,8985.0,85.8044,85.8848,85.7598,85.7777,8985.0
2020-05-08 12:40:00,96.03,96.06,95.95,96.06,24067.0,85.7598,85.7866,85.6883,85.7866,24067.0
2020-05-08 12:45:00,96.09,96.22,96.08,96.09,14156.0,85.8134,85.9295,85.8044,85.8134,14156.0
2020-05-08 12:50:00,96.14,96.28,96.11,96.28,3094.0,85.858,85.9831,85.8312,85.9831,3094.0
2020-05-08 12:55:00,96.28,96.38,96.28,96.38,2396.0,85.9831,86.0724,85.9831,86.0724,2396.0
2020-05-08 13:00:00,96.39,96.43,96.37,96.43,5682.0,86.0813,86.117,86.0634,86.117,5682.0
2020-05-08 13:05:00,96.43,96.43,96.21,96.3,5426.0,86.117,86.117,85.9205,86.0009,5426.0
2020-05-08 13:10:00,96.31,96.49,96.31,96.49,4154.0,86.0098,86.1706,86.0098,86.1706,4154.0
2020-05-08 13:15:00,96.41,96.58,96.38,96.58,6506.0,86.0992,86.251,86.0724,86.251,6506.0
2020-05-08 13:20:00,96.56,96.75,96.56,96.75,4765.0,86.2331,86.4028,86.2331,86.4028,4765.0
2020-05-08 13:25:00,96.75,96.76,96.65,96.74,3900.0,86.4028,86.4117,86.3135,86.3939,3900.0
2020-05-08 13:30:00,96.78,96.87,96.73,96.85,8557.0,86.4296,86.51,86.3849,86.4921,8557.0
2020-05-08 13:35:00,96.83,96.86,96.66,96.7,4115.0,86.4742,86.501,86.3224,86.3581,4115.0
2020-05-08 13:40:00,96.69,96.74,96.64,96.67,5774.0,86.3492,86.3939,86.3046,86.3313,5774.0
2020-05-08 13:45:00,96.72,96.83,96.65,96.75,7846.0,86.376,86.4742,86.3135,86.4028,7846.0
2020-05-08 13:50:00,96.78,96.94,96.78,96.91,4961.0,86.4296,86.5725,86.4296,86.5457,4961.0
2020-05-08 13:55:00,96.92,97.12,96.92,97.12,4434.0,86.5546,86.7332,86.5546,86.7332,4434.0
2020-05-08 14:00:00,97.08,97.14,97.03,97.03,3248.0,86.6975,86.7511,86.6528,86.6528,3248.0
2020-05-08 14:05:00,97.03,97.13,97.01,97.13,6333.0,86.6528,86.7421,86.635,86.7421,6333.0
2020-05-08 14:10:00,97.14,97.28,97.14,97.23,5361.0,86.7511,86.8761,86.7511,86.8315,5361.0
2020-05-08 14:15:00,97.28,97.35,97.26,97.31,2900.0,86.8761,86.9386,86.8582,86.9029,2900.0
2020-05-08 14:20:00,97.31,97.35,97.29,97.31,5332.0,86.9029,86.9386,86.885,86.9029,5332.0
2020-05-08 14:25:00,97.29,97.33,97.13,97.22,5709.0,86.885,86.9208,86.7421,86.8225,5709.0
2020-05-08 14:30:00,97.24,97.25,97.1,97.1,5338.0,86.8404,86.8493,86.7154,86.7154,5338.0
2020-05-08 14:35:00,97.03,97.1,96.81,96.81,6453.0,86.6528,86.7154,86.4564,86.4564,6453.0
2020-05-08 14:40:00,96.82,97.09,96.82,97.08,6163.0,86.4653,86.7064,86.4653,86.6975,6163.0
2020-05-08 14:45:00,97.03,97.1,97.02,97.1,2231.0,86.6528,86.7154,86.6439,86.7154,2231.0
2020-05-08 14:50:00,97.08,97.09,96.94,96.98,7340.0,86.6975,86.7064,86.5725,86.6082,7340.0
2020-05-08 14:55:00,96.98,97.08,96.98,97.02,4610.0,86.6082,86.6975,86.6082,86.6439,4610.0
2020-05-08 15:00:00,97.06,97.21,96.96,97.2,8253.0,86.6796,86.8136,86.5903,86.8047,8253.0
2020-05-08 15:05:00,97.15,97.25,97.13,97.17,6137.0,86.76,86.8493,86.7421,86.7779,6137.0
2020-05-08 15:10:00,97.19,97.22,97.05,97.11,8638.0,86.7957,86.8225,86.6707,86.7243,8638.0
2020-05-08 15:15:00,97.1,97.12,97.05,97.12,6240.0,86.7154,86.7332,86.6707,86.7332,6240.0
2020-05-08 15:20:00,97.13,97.19,97.09,97.15,8279.0,86.7421,86.7957,86.7064,86.76,8279.0
2020-05-08 15:25:00,97.16,97.2,97.15,97.2,5907.0,86.7689,86.8047,86.76,86.8047,5907.0
2020-05-08 15:30:00,97.21,97.42,97.18,97.35,10994.0,86.8136,87.0011,86.7868,86.9386,10994.0
2020-05-08 15:35:00,97.34,97.37,97.26,97.26,9587.0,86.9297,86.9565,86.8582,86.8582,9587.0
2020-05-08 15:40:00,97.29,97.46,97.29,97.41,10975.0,86.885,87.0369,86.885,86.9922,10975.0
2020-05-08 15:45:00,97.4,97.52,97.34,97.49,19435.0,86.9833,87.0904,86.9297,87.0636,19435.0
2020-05-08 15:50:00,97.5,97.6,97.36,97.4,27492.0,87.0726,87.1619,86.9476,86.9833,27492.0
2020-05-08 15:55:00,97.4,97.4,97.1,97.33,54859.0,86.9833,86.9833,86.7154,86.9208,54859.0
2020-05-11 09:30:00,96.63,96.64,95.33,95.36,30536.0,86.2956,86.3046,85.1347,85.1614,30536.0
2020-05-11 09:35:00,95.45,95.56,95.09,95.55,8762.0,85.2418,85.3401,84.9203,85.3311,8762.0
2020-05-11 09:40:00,95.3,95.84,95.16,95.7,10537.0,85.1079,85.5901,84.9828,85.4651,10537.0
2020-05-11 09:45:00,95.71,96.0,95.7,95.71,7233.0,85.474,85.733,85.4651,85.474,7233.0
2020-05-11 09:50:00,95.69,95.69,95.32,95.36,3759.0,85.4562,85.4562,85.1257,85.1614,3759.0
2020-05-11 09:55:00,95.26,95.26,94.86,95.02,11013.0,85.0721,85.0721,84.7149,84.8578,11013.0
2020-05-11 10:00:00,95.01,95.07,94.6,94.88,10476.0,84.8489,84.9025,84.4827,84.7328,10476.0
2020-05-11 10:05:00,94.83,94.98,94.69,94.69,3969.0,84.6881,84.8221,84.5631,84.5631,3969.0
2020-05-11 10:10:00,94.77,94.77,94.46,94.56,10548.0,84.6345,84.6345,84.3577,84.447,10548.0
2020-05-11 10:15:00,94.5,94.62,94.46,94.6,6464.0,84.3934,84.5006,84.3577,84.4827,6464.0
2020-05-11 10:20:00,94.62,94.79,94.57,94.73,4162.0,84.5006,84.6524,84.4559,84.5988,4162.0
2020-05-11 10:25:00,94.75,94.99,94.64,94.89,5721.0,84.6167,84.831,84.5184,84.7417,5721.0
2020-05-11 10:30:00,94.86,95.28,94.8,95.28,7577.0,84.7149,85.09,84.6613,85.09,7577.0
2020-05-11 10:35:00,95.3,95.3,94.97,95.01,10521.0,85.1079,85.1079,84.8132,84.8489,10521.0
2020-05-11 10:40:00,95.03,95.06,94.93,94.98,5198.0,84.8667,84.8935,84.7774,84.8221,5198.0
2020-05-11 10:45:00,94.98,95.1,94.88,95.09,4626.0,84.8221,84.9293,84.7328,84.9203,4626.0
2020-05-11 10:50:00,95.03,95.16,95.01,95.09,5036.0,84.8667,84.9828,84.8489,84.9203,5036.0
2020-05-11 10:55:00,94.98,95.0,94.83,94.91,3791.0,84.8221,84.8399,84.6881,84.7596,3791.0
2020-05-11 11:00:00,94.91,95.34,94.91,95.33,11776.0,84.7596,85.1436,84.7596,85.1347,11776.0
2020-05-11 11:05:00,95.37,95.47,95.28,95.31,13810.0,85.1704,85.2597,85.09,85.1168,13810.0
2020-05-11 11:10:00,95.31,95.35,95.22,95.27,5753.0,85.1168,85.1525,85.0364,85.0811,5753.0
2020-05-11 11:15:00,95.28,95.33,95.14,95.27,5343.0,85.09,85.1347,84.965,85.0811,5343.0
2020-05-11 11:20:00,95.27,95.38,95.01,95.08,13711.0,85.0811,85.1793,84.8489,84.9114,13711.0
2020-05-11 11:25:00,95.01,95.27,94.95,95.19,4914.0,84.8489,85.0811,84.7953,85.0096,4914.0
2020-05-11 11:30:00,95.22,95.47,95.22,95.44,7379.0,85.0364,85.2597,85.0364,85.2329,7379.0
2020-05-11 11:35:00,95.45,95.65,95.41,95.64,5901.0,85.2418,85.4204,85.2061,85.4115,5901.0
2020-05-11 11:40:00,95.67,95.67,95.45,95.57,3058.0,85.4383,85.4383,85.2418,85.349,3058.0
2020-05-11 11:45:00,95.52,95.8,95.49,95.78,6706.0,85.3043,85.5544,85.2775,85.5365,6706.0
2020-05-11 11:50:00,95.78,95.79,95.61,95.66,7630.0,85.5365,85.5455,85.3847,85.4294,7630.0
2020-05-11 11:55:00,95.71,95.83,95.67,95.72,6319.0,85.474,85.5812,85.4383,85.4829,6319.0
2020-05-11 12:00:00,95.74,95.75,95.63,95.75,3796.0,85.5008,85.5097,85.4026,85.5097,3796.0
2020-05-11 12:05:00,95.8,95.88,95.72,95.84,5130.0,85.5544,85.6258,85.4829,85.5901,5130.0
2020-05-11 12:10:00,95.84,95.86,95.68,95.76,11791.0,85.5901,85.608,85.4472,85.5187,11791.0
2020-05-11 12:15:00,95.71,95.9,95.69,95.89,12032.0,85.474,85.6437,85.4562,85.6348,12032.0
2020-05-11 12:20:00,95.85,96.09,95.85,96.07,7661.0,85.599,85.8134,85.599,85.7955,7661.0
2020-05-11 12:25:00,96.07,96.18,96.01,96.18,8478.0,85.7955,85.8937,85.7419,85.8937,8478.0
2020-05-11 12:30:00,96.19,96.35,96.19,96.35,4928.0,85.9027,86.0456,85.9027,86.0456,4928.0
2020-05-11 12:35:00,96.35,96.48,96.33,96.46,10862.0,86.0456,86.1617,86.0277,86.1438,10862.0
2020-05-11 12:40:00,96.47,96.47,96.35,96.42,4585.0,86.1527,86.1527,86.0456,86.1081,4585.0
2020-05-11 12:45:00,96.45,96.5,96.33,96.36,7583.0,86.1349,86.1795,86.0277,86.0545,7583.0
2020-05-11 12:50:00,96.38,96.48,96.36,96.44,2900.0,86.0724,86.1617,86.0545,86.1259,2900.0
2020-05-11 12:55:00,96.47,96.54,96.45,96.45,2408.0,86.1527,86.2152,86.1349,86.1349,2408.0
2020-05-11 13:00:00,96.37,96.49,96.31,96.47,2995.0,86.0634,86.1706,86.0098,86.1527,2995.0
2020-05-11 13:05:00,96.47,96.71,96.46,96.7,9346.0,86.1527,86.3671,86.1438,86.3581,9346.0
2020-05-11 13:10:00,96.67,96.69,96.63,96.63,1934.0,86.3313,86.3492,86.2956,86.2956,1934.0
2020-05-11 13:15:00,96.6,96.61,96.41,96.42,2482.0,86.2688,86.2778,86.0992,86.1081,2482.0
2020-05-11 13:20:00,96.44,96.48,96.3,96.32,9775.0,86.1259,86.1617,86.0009,86.0188,9775.0
2020-05-11 13:25:00,96.3,96.43,96.22,96.38,28578.0,86.0009,86.117,85.9295,86.0724,28578.0
2020-05-11 13:30:00,96.4,96.49,96.36,96.41,2697.0,86.0902,86.1706,86.0545,86.0992,2697.0
2020-05-11 13:35:00,96.37,96.58,96.35,96.55,6803.0,86.0634,86.251,86.0456,86.2242,6803.0
2020-05-11 13:40:00,96.53,96.53,96.41,96.41,4544.0,86.2063,86.2063,86.0992,86.0992,4544.0
2020-05-11 13:45:00,96.37,96.42,96.3,96.35,9329.0,86.0634,86.1081,86.0009,86.0456,9329.0
2020-05-11 13:50:00,96.38,96.44,96.34,96.39,3716.0,86.0724,86.1259,86.0366,86.0813,3716.0
2020-05-11 13:55:00,96.38,96.39,96.21,96.22,4644.0,86.0724,86.0813,85.9205,85.9295,4644.0
2020-05-11 14:00:00,96.21,96.26,95.94,95.96,6832.0,85.9205,85.9652,85.6794,85.6973,6832.0
2020-05-11 14:05:00,95.96,96.13,95.92,96.12,3544.0,85.6973,85.8491,85.6616,85.8402,3544.0
2020-05-11 14:10:00,96.13,96.13,95.83,95.87,6999.0,85.8491,85.8491,85.5812,85.6169,6999.0
2020-05-11 14:15:00,95.84,95.94,95.78,95.91,4207.0,85.5901,85.6794,85.5365,85.6526,4207.0
2020-05-11 14:20:00,95.89,96.05,95.88,96.04,8252.0,85.6348,85.7777,85.6258,85.7687,8252.0
2020-05-11 14:25:00,96.06,96.08,95.94,96.0,6485.0,85.7866,85.8044,85.6794,85.733,6485.0
2020-05-11 14:30:00,96.03,96.25,96.02,96.25,6414.0,85.7598,85.9563,85.7509,85.9563,6414.0
2020-05-11 14:35:00,96.21,96.34,96.2,96.28,5281.0,85.9205,86.0366,85.9116,85.9831,5281.0
2020-05-11 14:40:00,96.24,96.32,96.18,96.21,7035.0,85.9473,86.0188,85.8937,85.9205,7035.0
2020-05-11 14:45:00,96.24,96.24,96.15,96.17,6369.0,85.9473,85.9473,85.867,85.8848,6369.0
2020-05-11 14:50:00,96.16,96.19,95.85,95.92,9840.0,85.8759,85.9027,85.599,85.6616,9840.0
2020-05-11 14:55:00,95.97,95.98,95.75,95.88,16347.0,85.7062,85.7151,85.5097,85.6258,16347.0
2020-05-11 15:00:00,95.86,96.17,95.86,96.07,6290.0,85.608,85.8848,85.608,85.7955,6290.0
2020-05-11 15:05:00,96.09,96.22,96.05,96.15,5044.0,85.8134,85.9295,85.7777,85.867,5044.0
2020-05-11 15:10:00,96.14,96.17,96.08,96.14,4466.0,85.858,85.8848,85.8044,85.858,4466.0
2020-05-11 15:15:00,96.13,96.17,95.97,96.01,8546.0,85.8491,85.8848,85.7062,85.7419,8546.0
2020-05-11 15:20:00,96.0,96.03,95.82,95.82,8326.0,85.733,85.7598,85.5723,85.5723,8326.0
2020-05-11 15:25:00,95.81,95.86,95.73,95.81,7541.0,85.5633,85.608,85.4919,85.5633,7541.0
2020-05-11 15:30:00,95.79,95.88,95.59,95.62,13660.0,85.5455,85.6258,85.3668,85.3936,13660.0
2020-05-11 15:35:00,95.61,95.7,95.59,95.64,9558.0,85.3847,85.4651,85.3668,85.4115,9558.0
2020-05-11 15:40:00,95.67,95.74,95.51,95.69,12656.0,85.4383,85.5008,85.2954,85.4562,12656.0
2020-05-11 15:45:00,95.74,95.82,95.61,95.8,21132.0,85.5008,85.5723,85.3847,85.5544,21132.0
2020-05-11 15:50:00,95.8,95.8,95.59,95.74,24470.0,85.5544,85.5544,85.3668,85.5008,24470.0
2020-05-11 15:55:00,95.74,95.76,95.53,95.56,47664.0,85.5008,85.5187,85.3133,85.3401,47664.0
2020-05-12 09:30:00,95.71,96.41,95.6,96.23,24156.0,85.474,86.0992,85.3758,85.9384,24156.0
2020-05-12 09:35:00,96.26,96.73,96.14,96.68,12676.0,85.9652,86.3849,85.858,86.3403,12676.0
2020-05-12 09:40:00,96.5,96.5,95.56,95.68,21890.0,86.1795,86.1795,85.3401,85.4472,21890.0
2020-05-12 09:45:00,95.67,95.67,95.34,95.37,46332.0,85.4383,85.4383,85.1436,85.1704,46332.0
2020-05-12 09:50:00,95.34,95.39,94.99,95.0,25268.0,85.1436,85.1882,84.831,84.8399,25268.0
2020-05-12 09:55:00,95.0,95.22,94.79,95.15,20755.0,84.8399,85.0364,84.6524,84.9739,20755.0
2020-05-12 10:00:00,95.26,95.5,95.05,95.08,14637.0,85.0721,85.2865,84.8846,84.9114,14637.0
2020-05-12 10:05:00,95.08,95.44,95.02,95.36,10250.0,84.9114,85.2329,84.8578,85.1614,10250.0
2020-05-12 10:10:00,95.33,95.51,95.23,95.48,12690.0,85.1347,85.2954,85.0453,85.2686,12690.0
2020-05-12 10:15:00,95.42,95.72,95.42,95.57,11702.0,85.215,85.4829,85.215,85.349,11702.0
2020-05-12 10:20:00,95.58,95.62,95.14,95.35,7375.0,85.3579,85.3936,84.965,85.1525,7375.0
2020-05-12 10:25:00,95.36,95.38,95.13,95.17,11316.0,85.1614,85.1793,84.956,84.9918,11316.0
2020-05-12 10:30:00,95.17,95.32,95.05,95.19,13232.0,84.9918,85.1257,84.8846,85.0096,13232.0
2020-05-12 10:35:00,95.15,95.38,95.15,95.21,7240.0,84.9739,85.1793,84.9739,85.0275,7240.0
2020-05-12 10:40:00,95.22,95.28,95.1,95.18,7851.0,85.0364,85.09,84.9293,85.0007,7851.0
2020-05-12 10:45:00,95.17,95.33,95.0,95.0,7863.0,84.9918,85.1347,84.8399,84.8399,7863.0
2020-05-12 10:50:00,95.0,95.11,94.93,95.03,14333.0,84.8399,84.9382,84.7774,84.8667,14333.0
2020-05-12 10:55:00,95.06,95.17,95.0,95.11,7228.0,84.8935,84.9918,84.8399,84.9382,7228.0
2020-05-12 11:00:00,95.04,95.24,94.93,95.08,17531.0,84.8757,85.0543,84.7774,84.9114,17531.0
2020-05-12 11:05:00,95.08,95.29,95.0,95.29,7617.0,84.9114,85.0989,84.8399,85.0989,7617.0
2020-05-12 11:10:00,95.26,95.26,95.16,95.24,8414.0,85.0721,85.0721,84.9828,85.0543,8414.0
2020-05-12 11:15:00,95.21,95.22,95.04,95.19,14951.0,85.0275,85.0364,84.8757,85.0096,14951.0
2020-05-12 11:20:00,95.2,95.4,95.14,95.17,7065.0,85.0186,85.1972,84.965,84.9918,7065.0
2020-05-12 11:25:00,95.19,95.29,95.13,95.18,5484.0,85.0096,85.0989,84.956,85.0007,5484.0
2020-05-12 11:30:00,95.23,95.29,94.95,95.01,14404.0,85.0453,85.0989,84.7953,84.8489,14404.0
2020-05-12 11:35:00,95.02,95.07,94.95,94.96,7129.0,84.8578,84.9025,84.7953,84.8042,7129.0
2020-05-12 11:40:00,95.0,95.03,94.95,94.99,2585.0,84.8399,84.8667,84.7953,84.831,2585.0
2020-05-12 11:45:00,94.96,94.99,94.81,94.81,6459.0,84.8042,84.831,84.6703,84.6703,6459.0
2020-05-12 11:50:00,94.79,94.92,94.78,94.91,2885.0,84.6524,84.7685,84.6435,84.7596,2885.0
2020-05-12 11:55:00,94.89,94.95,94.77,94.84,5272.0,84.7417,84.7953,84.6345,84.6971,5272.0
2020-05-12 12:00:00,94.81,94.88,94.77,94.85,4220.0,84.6703,84.7328,84.6345,84.706,4220.0
2020-05-12 12:05:00,94.81,94.94,94.8,94.92,4610.0,84.6703,84.7864,84.6613,84.7685,4610.0
2020-05-12 12:10:00,94.92,95.0,94.86,95.0,7841.0,84.7685,84.8399,84.7149,84.8399,7841.0
2020-05-12 12:15:00,94.96,95.1,94.88,95.1,9697.0,84.8042,84.9293,84.7328,84.9293,9697.0
2020-05-12 12:20:00,95.05,95.1,94.96,95.05,10693.0,84.8846,84.9293,84.8042,84.8846,10693.0
2020-05-12 12:25:00,95.05,95.19,95.04,95.13,4537.0,84.8846,85.0096,84.8757,84.956,4537.0
2020-05-12 12:30:00,95.11,95.23,95.09,95.11,7643.0,84.9382,85.0453,84.9203,84.9382,7643.0
2020-05-12 12:35:00,95.14,95.29,95.07,95.2,4843.0,84.965,85.0989,84.9025,85.0186,4843.0
2020-05-12 12:40:00,95.19,95.19,95.05,95.07,6359.0,85.0096,85.0096,84.8846,84.9025,6359.0
2020-05-12 12:45:00,95.1,95.24,95.09,95.14,4635.0,84.9293,85.0543,84.9203,84.965,4635.0
2020-05-12 12:50:00,95.12,95.15,95.02,95.1,10221.0,84.9471,84.9739,84.8578,84.9293,10221.0
2020-05-12 12:55:00,95.1,95.14,95.02,95.02,5541.0,84.9293,84.965,84.8578,84.8578,5541.0
2020-05-12 13:00:00,95.03,95.03,94.89,94.89,9366.0,84.8667,84.8667,84.7417,84.7417,9366.0
2020-05-12 13:05:00,94.91,94.93,94.8,94.8,8925.0,84.7596,84.7774,84.6613,84.6613,8925.0
2020-05-12 13:10:00,94.8,94.81,94.59,94.66,21488.0,84.6613,84.6703,84.4738,84.5363,21488.0
2020-05-12 13:15:00,94.66,94.78,94.5,94.5,10120.0,84.5363,84.6435,84.3934,84.3934,10120.0
2020-05-12 13:20:00,94.5,94.5,94.24,94.24,10103.0,84.3934,84.3934,84.1612,84.1612,10103.0
2020-05-12 13:25:00,94.25,94.39,94.25,94.34,10363.0,84.1702,84.2952,84.1702,84.2505,10363.0
2020-05-12 13:30:00,94.34,94.47,94.27,94.45,20660.0,84.2505,84.3666,84.188,84.3488,20660.0
2020-05-12 13:35:00,94.43,94.48,94.37,94.42,10700.0,84.3309,84.3756,84.2773,84.322,10700.0
2020-05-12 13:40:00,94.41,94.63,94.39,94.54,10601.0,84.313,84.5095,84.2952,84.4291,10601.0
2020-05-12 13:45:00,94.55,94.6,94.5,94.59,5356.0,84.4381,84.4827,84.3934,84.4738,5356.0
2020-05-12 13:50:00,94.58,94.7,94.56,94.7,7549.0,84.4649,84.572,84.447,84.572,7549.0
2020-05-12 13:55:00,94.68,94.77,94.66,94.73,3755.0,84.5542,84.6345,84.5363,84.5988,3755.0
2020-05-12 14:00:00,94.74,94.78,94.63,94.71,8329.0,84.6078,84.6435,84.5095,84.581,8329.0
2020-05-12 14:05:00,94.71,94.77,94.59,94.63,13406.0,84.581,84.6345,84.4738,84.5095,13406.0
2020-05-12 14:10:00,94.63,94.67,94.51,94.55,12275.0,84.5095,84.5452,84.4024,84.4381,12275.0
2020-05-12 14:15:00,94.53,94.6,94.51,94.54,7632.0,84.4202,84.4827,84.4024,84.4291,7632.0
2020-05-12 14:20:00,94.64,94.72,94.63,94.67,4735.0,84.5184,84.5899,84.5095,84.5452,4735.0
2020-05-12 14:25:00,94.65,94.72,94.61,94.65,7469.0,84.5274,84.5899,84.4917,84.5274,7469.0
2020-05-12 14:30:00,94.63,94.63,94.44,94.46,8714.0,84.5095,84.5095,84.3398,84.3577,8714.0
2020-05-12 14:35:00,94.45,94.86,94.4,94.86,11174.0,84.3488,84.7149,84.3041,84.7149,11174.0
2020-05-12 14:40:00,94.86,94.86,94.58,94.71,8018.0,84.7149,84.7149,84.4649,84.581,8018.0
2020-05-12 14:45:00,94.7,94.77,94.66,94.73,6103.0,84.572,84.6345,84.5363,84.5988,6103.0
2020-05-12 14:50:00,94.73,94.87,94.72,94.86,5765.0,84.5988,84.7239,84.5899,84.7149,5765.0
2020-05-12 14:55:00,94.87,94.87,94.75,94.78,8868.0,84.7239,84.7239,84.6167,84.6435,8868.0
2020-05-12 15:00:00,94.71,94.77,94.65,94.74,7962.0,84.581,84.6345,84.5274,84.6078,7962.0
2020-05-12 15:05:00,94.74,95.01,94.71,94.93,9101.0,84.6078,84.8489,84.581,84.7774,9101.0
2020-05-12 15:10:00,94.91,94.96,94.71,94.72,15414.0,84.7596,84.8042,84.581,84.5899,15414.0
2020-05-12 15:15:00,94.74,94.86,94.69,94.83,20931.0,84.6078,84.7149,84.5631,84.6881,20931.0
2020-05-12 15:20:00,94.82,95.08,94.81,94.89,22912.0,84.6792,84.9114,84.6703,84.7417,22912.0
2020-05-12 15:25:00,94.88,95.02,94.87,94.9,29794.0,84.7328,84.8578,84.7239,84.7506,29794.0
2020-05-12 15:30:00,94.93,95.07,94.9,94.98,39747.0,84.7774,84.9025,84.7506,84.8221,39747.0
2020-05-12 15:35:00,94.96,94.99,94.69,94.8,51407.0,84.8042,84.831,84.5631,84.6613,51407.0
2020-05-12 15:40:00,94.78,94.78,94.46,94.5,60816.0,84.6435,84.6435,84.3577,84.3934,60816.0
2020-05-12 15:45:00,94.5,94.53,94.32,94.35,54916.0,84.3934,84.4202,84.2327,84.2595,54916.0
2020-05-12 15:50:00,94.05,94.41,94.01,94.29,80470.0,83.9915,84.313,83.9558,84.2059,80470.0
2020-05-12 15:55:00,94.3,94.36,93.89,93.96,162730.0,84.2148,84.2684,83.8487,83.9112,162730.0
2020-05-13 09:30:00,92.87,93.1,91.71,91.82,45426.0,82.9377,83.1431,81.9018,82.0,45426.0
2020-05-13 09:35:00,91.81,91.81,91.13,91.56,11588.0,81.9911,81.9911,81.3838,81.7678,11588.0
2020-05-13 09:40:00,91.7,91.98,91.35,91.42,8177.0,81.8929,82.1429,81.5803,81.6428,8177.0
2020-05-13 09:45:00,91.35,91.74,91.12,91.58,8881.0,81.5803,81.9286,81.3749,81.7857,8881.0
2020-05-13 09:50:00,91.38,91.5,91.16,91.27,17391.0,81.6071,81.7143,81.4106,81.5089,17391.0
2020-05-13 09:55:00,91.27,91.47,90.93,91.2,53042.0,81.5089,81.6875,81.2052,81.4463,53042.0
2020-05-13 10:00:00,91.18,91.73,91.18,91.27,19292.0,81.4285,81.9197,81.4285,81.5089,19292.0
2020-05-13 10:05:00,91.27,91.56,91.27,91.47,8700.0,81.5089,81.7678,81.5089,81.6875,8700.0
2020-05-13 10:10:00,91.42,91.66,91.35,91.4,16044.0,81.6428,81.8572,81.5803,81.625,16044.0
2020-05-13 10:15:00,91.35,91.67,91.3,91.52,10675.0,81.5803,81.8661,81.5357,81.7321,10675.0
2020-05-13 10:20:00,91.49,91.66,91.26,91.34,19169.0,81.7053,81.8572,81.4999,81.5714,19169.0
2020-05-13 10:25:00,91.36,91.76,91.31,91.65,20810.0,81.5892,81.9465,81.5446,81.8482,20810.0
2020-05-13 10:30:00,91.65,92.12,91.57,91.93,21715.0,81.8482,82.268,81.7768,82.0983,21715.0
2020-05-13 10:35:00,91.92,92.07,91.56,91.65,9413.0,82.0893,82.2233,81.7678,81.8482,9413.0
2020-05-13 10:40:00,91.68,91.75,91.38,91.38,11312.0,81.875,81.9375,81.6071,81.6071,11312.0
2020-05-13 10:45:00,91.44,91.45,91.27,91.32,8506.0,81.6607,81.6696,81.5089,81.5535,8506.0
2020-05-13 10:50:00,91.33,91.56,91.33,91.5,8479.0,81.5624,81.7678,81.5624,81.7143,8479.0
2020-05-13 10:55:00,91.5,91.53,91.22,91.22,5282.0,81.7143,81.7411,81.4642,81.4642,5282.0
2020-05-13 11:00:00,91.22,91.34,91.14,91.34,21359.0,81.4642,81.5714,81.3928,81.5714,21359.0
2020-05-13 11:05:00,91.36,91.46,91.18,91.32,12240.0,81.5892,81.6785,81.4285,81.5535,12240.0
2020-05-13 11:10:00,91.35,91.53,91.22,91.34,5159.0,81.5803,81.7411,81.4642,81.5714,5159.0
2020-05-13 11:15:00,91.34,91.43,90.93,91.0,12769.0,81.5714,81.6518,81.2052,81.2677,12769.0
2020-05-13 11:20:00,90.97,91.05,90.8,90.94,14145.0,81.2409,81.3124,81.0891,81.2142,14145.0
2020-05-13 11:25:00,90.96,91.01,90.8,91.01,16380.0,81.232,81.2767,81.0891,81.2767,16380.0
2020-05-13 11:30:00,90.99,91.16,90.9,90.94,12607.0,81.2588,81.4106,81.1784,81.2142,12607.0
2020-05-13 11:35:00,90.83,90.93,90.6,90.66,18793.0,81.1159,81.2052,80.9105,80.9641,18793.0
2020-05-13 11:40:00,90.67,90.68,90.53,90.59,6646.0,80.973,80.982,80.848,80.9016,6646.0
2020-05-13 11:45:00,90.54,90.59,90.35,90.47,9483.0,80.8569,80.9016,80.6873,80.7944,9483.0
2020-05-13 11:50:00,90.46,90.47,90.25,90.29,8895.0,80.7855,80.7944,80.598,80.6337,8895.0
2020-05-13 11:55:00,90.33,90.65,90.16,90.65,17704.0,80.6694,80.9552,80.5176,80.9552,17704.0
2020-05-13 12:00:00,90.72,90.89,90.58,90.62,9433.0,81.0177,81.1695,80.8927,80.9284,9433.0
2020-05-13 12:05:00,90.54,90.67,90.43,90.6,9835.0,80.8569,80.973,80.7587,80.9105,9835.0
2020-05-13 12:10:00,90.62,90.82,90.59,90.74,11420.0,80.9284,81.107,80.9016,81.0355,11420.0
2020-05-13 12:15:00,90.73,90.79,90.36,90.46,12336.0,81.0266,81.0802,80.6962,80.7855,12336.0
2020-05-13 12:20:00,90.46,90.76,90.43,90.7,7116.0,80.7855,81.0534,80.7587,80.9998,7116.0
2020-05-13 12:25:00,90.66,90.92,90.63,90.91,9358.0,80.9641,81.1963,80.9373,81.1874,9358.0
2020-05-13 12:30:00,91.01,91.19,90.93,91.1,11590.0,81.2767,81.4374,81.2052,81.357,11590.0
2020-05-13 12:35:00,91.08,91.16,90.86,90.94,14290.0,81.3392,81.4106,81.1427,81.2142,14290.0
2020-05-13 12:40:00,90.99,90.99,90.58,90.58,7079.0,81.2588,81.2588,80.8927,80.8927,7079.0
2020-05-13 12:45:00,90.6,90.88,90.56,90.79,8260.0,80.9105,81.1606,80.8748,81.0802,8260.0
2020-05-13 12:50:00,90.85,90.87,90.78,90.84,4065.0,81.1338,81.1516,81.0713,81.1249,4065.0
2020-05-13 12:55:00,90.85,90.91,90.66,90.81,5966.0,81.1338,81.1874,80.9641,81.0981,5966.0
2020-05-13 13:00:00,90.88,91.05,90.74,91.0,11444.0,81.1606,81.3124,81.0355,81.2677,11444.0
2020-05-13 13:05:00,91.0,91.05,90.82,91.04,7299.0,81.2677,81.3124,81.107,81.3035,7299.0
2020-05-13 13:10:00,91.04,91.17,90.98,91.03,20075.0,81.3035,81.4196,81.2499,81.2945,20075.0
2020-05-13 13:15:00,91.03,91.31,90.89,91.25,21548.0,81.2945,81.5446,81.1695,81.491,21548.0
2020-05-13 13:20:00,91.25,91.25,91.06,91.12,14559.0,81.491,81.491,81.3213,81.3749,14559.0
2020-05-13 13:25:00,91.12,91.31,91.0,91.31,8929.0,81.3749,81.5446,81.2677,81.5446,8929.0
2020-05-13 13:30:00,91.28,91.39,91.03,91.07,8923.0,81.5178,81.616,81.2945,81.3303,8923.0
2020-05-13 13:35:00,91.09,91.22,91.02,91.08,4959.0,81.3481,81.4642,81.2856,81.3392,4959.0
2020-05-13 13:40:00,91.13,91.14,90.86,91.03,19937.0,81.3838,81.3928,81.1427,81.2945,19937.0
2020-05-13 13:45:00,91.01,91.07,90.93,91.0,3734.0,81.2767,81.3303,81.2052,81.2677,3734.0
2020-05-13 13:50:00,91.04,91.04,90.81,90.82,5598.0,81.3035,81.3035,81.0981,81.107,5598.0
2020-05-13 13:55:00,90.82,90.87,90.62,90.67,8973.0,81.107,81.1516,80.9284,80.973,8973.0
2020-05-13 14:00:00,90.62,90.64,90.37,90.37,6557.0,80.9284,80.9462,80.7051,80.7051,6557.0
2020-05-13 14:05:00,90.4,90.68,90.4,90.49,5673.0,80.7319,80.982,80.7319,80.8123,5673.0
2020-05-13 14:10:00,90.51,90.74,90.43,90.58,5270.0,80.8301,81.0355,80.7587,80.8927,5270.0
2020-05-13 14:15:00,90.58,90.75,90.57,90.65,11407.0,80.8927,81.0445,80.8837,80.9552,11407.0
2020-05-13 14:20:00,90.66,90.68,90.46,90.56,16988.0,80.9641,80.982,80.7855,80.8748,16988.0
2020-05-13 14:25:00,90.49,90.51,90.25,90.28,9603.0,80.8123,80.8301,80.598,80.6247,9603.0
2020-05-13 14:30:00,90.29,90.4,90.23,90.23,13808.0,80.6337,80.7319,80.5801,80.5801,13808.0
2020-05-13 14:35:00,90.19,90.43,90.16,90.35,10890.0,80.5444,80.7587,80.5176,80.6873,10890.0
2020-05-13 14:40:00,90.39,90.4,90.13,90.16,16787.0,80.723,80.7319,80.4908,80.5176,16787.0
2020-05-13 14:45:00,90.13,90.48,90.13,90.26,11154.0,80.4908,80.8034,80.4908,80.6069,11154.0
2020-05-13 14:50:00,90.26,90.28,90.14,90.16,12664.0,80.6069,80.6247,80.4997,80.5176,12664.0
2020-05-13 14:55:00,90.18,90.25,90.01,90.04,9893.0,80.5354,80.598,80.3836,80.4104,9893.0
2020-05-13 15:00:00,90.05,90.51,90.05,90.41,11533.0,80.4193,80.8301,80.4193,80.7408,11533.0
2020-05-13 15:05:00,90.32,90.32,90.03,90.1,9099.0,80.6605,80.6605,80.4015,80.464,9099.0
2020-05-13 15:10:00,90.14,90.23,90.04,90.07,19892.0,80.4997,80.5801,80.4104,80.4372,19892.0
2020-05-13 15:15:00,90.04,90.17,90.02,90.06,11922.0,80.4104,80.5265,80.3925,80.4283,11922.0
2020-05-13 15:20:00,90.1,90.1,89.69,89.71,20860.0,80.464,80.464,80.0978,80.1157,20860.0
2020-05-13 15:25:00,89.72,89.77,89.53,89.67,21415.0,80.1246,80.1693,79.955,80.08,21415.0
2020-05-13 15:30:00,89.66,90.13,89.64,90.09,20749.0,80.071,80.4908,80.0532,80.4551,20749.0
2020-05-13 15:35:00,90.09,90.21,89.81,89.87,23461.0,80.4551,80.5622,80.205,80.2586,23461.0
2020-05-13 15:40:00,89.9,90.03,89.85,89.89,27221.0,80.2854,80.4015,80.2407,80.2765,27221.0
2020-05-13 15:45:00,89.9,90.01,89.68,89.94,20230.0,80.2854,80.3836,80.0889,80.3211,20230.0
2020-05-13 15:50:00,89.92,90.16,89.83,89.92,26589.0,80.3032,80.5176,80.2229,80.3032,26589.0
2020-05-13 15:55:00,89.95,89.97,89.71,89.84,232886.0,80.33,80.3479,80.1157,80.2318,232886.0
2020-05-14 09:30:00,88.2,88.22,86.89,86.98,58188.0,78.7672,78.7851,77.5973,77.6777,58188.0
2020-05-14 09:35:00,87.05,87.63,86.53,86.65,43090.0,77.7402,78.2582,77.2758,77.383,43090.0
2020-05-14 09:40:00,86.63,86.75,86.29,86.37,20925.0,77.3651,77.4723,77.0615,77.1329,20925.0
2020-05-14 09:45:00,86.34,86.35,85.93,86.04,18230.0,77.1061,77.115,76.74,76.8382,18230.0
2020-05-14 09:50:00,85.97,86.07,85.53,85.53,32140.0,76.7757,76.865,76.3827,76.3827,32140.0
2020-05-14 09:55:00,85.62,85.71,85.26,85.39,33032.0,76.4631,76.5435,76.1416,76.2577,33032.0
2020-05-14 10:00:00,85.4,85.61,85.1,85.2,22506.0,76.2666,76.4542,75.9987,76.088,22506.0
2020-05-14 10:05:00,85.24,85.86,85.19,85.83,31683.0,76.1238,76.6775,76.0791,76.6507,31683.0
2020-05-14 10:10:00,85.74,85.93,85.66,85.79,66605.0,76.5703,76.74,76.4988,76.6149,66605.0
2020-05-14 10:15:00,85.8,86.06,85.76,85.91,43683.0,76.6239,76.8561,76.5881,76.7221,43683.0
2020-05-14 10:20:00,85.9,86.07,85.7,85.92,35972.0,76.7132,76.865,76.5346,76.731,35972.0
2020-05-14 10:25:00,85.95,86.25,85.9,85.94,100942.0,76.7578,77.0257,76.7132,76.7489,100942.0
2020-05-14 10:30:00,85.93,86.65,85.92,86.54,59085.0,76.74,77.383,76.731,77.2847,59085.0
2020-05-14 10:35:00,86.57,87.12,86.55,87.02,43572.0,77.3115,77.8027,77.2937,77.7134,43572.0
2020-05-14 10:40:00,87.03,87.31,86.92,87.23,29914.0,77.7223,77.9724,77.6241,77.9009,29914.0
2020-05-14 10:45:00,87.23,87.7,87.2,87.69,17232.0,77.9009,78.3207,77.8741,78.3117,17232.0
2020-05-14 10:50:00,87.62,88.49,87.62,88.24,14622.0,78.2492,79.0262,78.2492,78.8029,14622.0
2020-05-14 10:55:00,88.25,88.25,87.77,88.1,10628.0,78.8118,78.8118,78.3832,78.6779,10628.0
2020-05-14 11:00:00,88.11,88.63,88.1,88.37,25543.0,78.6868,79.1512,78.6779,78.919,25543.0
2020-05-14 11:05:00,88.4,88.79,88.37,88.63,18472.0,78.9458,79.2941,78.919,79.1512,18472.0
2020-05-14 11:10:00,88.64,88.73,88.46,88.46,27158.0,79.1601,79.2405,78.9994,78.9994,27158.0
2020-05-14 11:15:00,88.4,89.15,88.4,88.94,22162.0,78.9458,79.6156,78.9458,79.4281,22162.0
2020-05-14 11:20:00,88.88,88.91,88.36,88.42,23183.0,79.3745,79.4013,78.9101,78.9637,23183.0
2020-05-14 11:25:00,88.42,88.46,88.08,88.16,20138.0,78.9637,78.9994,78.66,78.7315,20138.0
2020-05-14 11:30:00,88.14,88.35,87.91,87.91,16783.0,78.7136,78.9012,78.5082,78.5082,16783.0
2020-05-14 11:35:00,87.89,88.3,87.6,87.66,33637.0,78.4903,78.8565,78.2314,78.2849,33637.0
2020-05-14 11:40:00,87.65,87.92,87.53,87.74,11397.0,78.276,78.5171,78.1688,78.3564,11397.0
2020-05-14 11:45:00,87.73,88.21,87.71,88.18,32314.0,78.3475,78.7761,78.3296,78.7493,32314.0
2020-05-14 11:50:00,88.19,88.91,88.14,88.85,60094.0,78.7583,79.4013,78.7136,79.3477,60094.0
2020-05-14 11:55:00,88.83,89.08,88.66,88.9,16106.0,79.3298,79.5531,79.178,79.3923,16106.0
2020-05-14 12:00:00,88.94,89.05,88.78,88.93,21237.0,79.4281,79.5263,79.2852,79.4191,21237.0
2020-05-14 12:05:00,88.97,89.39,88.88,89.35,20944.0,79.4548,79.8299,79.3745,79.7942,20944.0
2020-05-14 12:10:00,89.32,89.65,89.29,89.47,16021.0,79.7674,80.0621,79.7406,79.9014,16021.0
2020-05-14 12:15:00,89.5,89.81,89.49,89.61,15900.0,79.9282,80.205,79.9192,80.0264,15900.0
2020-05-14 12:20:00,89.65,89.99,89.53,89.93,29429.0,80.0621,80.3658,79.955,80.3122,29429.0
2020-05-14 12:25:00,89.92,89.92,89.72,89.83,24534.0,80.3032,80.3032,80.1246,80.2229,24534.0
2020-05-14 12:30:00,89.89,90.09,89.87,90.04,15056.0,80.2765,80.4551,80.2586,80.4104,15056.0
2020-05-14 12:35:00,90.07,90.38,90.05,90.22,19841.0,80.4372,80.714,80.4193,80.5712,19841.0
2020-05-14 12:40:00,90.16,90.16,89.93,89.97,11609.0,80.5176,80.5176,80.3122,80.3479,11609.0
2020-05-14 12:45:00,89.97,90.02,89.8,89.89,10188.0,80.3479,80.3925,80.1961,80.2765,10188.0
2020-05-14 12:50:00,89.92,90.42,89.84,90.42,10650.0,80.3032,80.7498,80.2318,80.7498,10650.0
2020-05-14 12:55:00,90.45,90.81,90.45,90.59,12392.0,80.7766,81.0981,80.7766,80.9016,12392.0
2020-05-14 13:00:00,90.58,90.65,90.38,90.38,15208.0,80.8927,80.9552,80.714,80.714,15208.0
2020-05-14 13:05:00,90.38,90.44,90.23,90.42,15657.0,80.714,80.7676,80.5801,80.7498,15657.0
2020-05-14 13:10:00,90.44,90.57,90.27,90.31,20966.0,80.7676,80.8837,80.6158,80.6515,20966.0
2020-05-14 13:15:00,90.34,90.53,90.31,90.53,11134.0,80.6783,80.848,80.6515,80.848,11134.0
2020-05-14 13:20:00,90.55,90.73,90.52,90.59,23858.0,80.8659,81.0266,80.8391,80.9016,23858.0
2020-05-14 13:25:00,90.56,90.96,90.56,90.78,39566.0,80.8748,81.232,80.8748,81.0713,39566.0
2020-05-14 13:30:00,90.77,90.81,90.53,90.53,11205.0,81.0623,81.0981,80.848,80.848,11205.0
2020-05-14 13:35:00,90.56,90.56,90.15,90.15,8107.0,80.8748,80.8748,80.5086,80.5086,8107.0
2020-05-14 13:40:00,90.19,90.19,89.89,89.91,8392.0,80.5444,80.5444,80.2765,80.2943,8392.0
2020-05-14 13:45:00,89.93,89.93,89.77,89.8,22112.0,80.3122,80.3122,80.1693,80.1961,22112.0
2020-05-14 13:50:00,89.78,89.93,89.63,89.65,12105.0,80.1782,80.3122,80.0443,80.0621,12105.0
2020-05-14 13:55:00,89.69,89.77,89.23,89.31,10010.0,80.0978,80.1693,79.687,79.7585,10010.0
2020-05-14 14:00:00,89.3,89.34,89.08,89.16,25126.0,79.7496,79.7853,79.5531,79.6245,25126.0
2020-05-14 14:05:00,89.15,89.19,89.02,89.14,20371.0,79.6156,79.6513,79.4995,79.6067,20371.0
2020-05-14 14:10:00,89.18,89.24,89.08,89.11,13650.0,79.6424,79.696,79.5531,79.5799,13650.0
2020-05-14 14:15:00,89.16,89.23,89.01,89.08,22262.0,79.6245,79.687,79.4906,79.5531,22262.0
2020-05-14 14:20:00,89.11,89.28,89.09,89.16,22695.0,79.5799,79.7317,79.562,79.6245,22695.0
2020-05-14 14:25:00,89.24,89.32,89.17,89.2,12948.0,79.696,79.7674,79.6335,79.6602,12948.0
2020-05-14 14:30:00,89.22,89.59,89.2,89.31,15185.0,79.6781,80.0085,79.6602,79.7585,15185.0
2020-05-14 14:35:00,89.34,89.35,89.05,89.05,6128.0,79.7853,79.7942,79.5263,79.5263,6128.0
2020-05-14 14:40:00,89.06,89.14,88.65,88.79,11693.0,79.5352,79.6067,79.1691,79.2941,11693.0
2020-05-14 14:45:00,88.81,88.84,88.69,88.78,9390.0,79.312,79.3387,79.2048,79.2852,9390.0
2020-05-14 14:50:00,88.76,88.89,88.65,88.87,9021.0,79.2673,79.3834,79.1691,79.3655,9021.0
2020-05-14 14:55:00,88.93,89.07,88.88,88.88,11853.0,79.4191,79.5441,79.3745,79.3745,11853.0
2020-05-14 15:00:00,88.83,89.19,88.83,89.19,10746.0,79.3298,79.6513,79.3298,79.6513,10746.0
2020-05-14 15:05:00,89.18,89.35,89.05,89.34,12198.0,79.6424,79.7942,79.5263,79.7853,12198.0
2020-05-14 15:10:00,89.29,89.41,89.19,89.33,12266.0,79.7406,79.8478,79.6513,79.7763,12266.0
2020-05-14 15:15:00,89.3,89.43,89.26,89.3,13006.0,79.7496,79.8656,79.7138,79.7496,13006.0
2020-05-14 15:20:00,89.3,89.69,89.28,89.63,18333.0,79.7496,80.0978,79.7317,80.0443,18333.0
2020-05-14 15:25:00,89.61,89.69,89.47,89.56,18183.0,80.0264,80.0978,79.9014,79.9817,18183.0
2020-05-14 15:30:00,89.58,89.73,89.48,89.48,17915.0,79.9996,80.1336,79.9103,79.9103,17915.0
2020-05-14 15:35:00,89.48,89.7,89.35,89.61,24737.0,79.9103,80.1068,79.7942,80.0264,24737.0
2020-05-14 15:40:00,89.62,89.82,89.49,89.82,20783.0,80.0353,80.2139,79.9192,80.2139,20783.0
2020-05-14 15:45:00,89.87,90.07,89.87,90.02,38144.0,80.2586,80.4372,80.2586,80.3925,38144.0
2020-05-14 15:50:00,89.99,90.17,89.98,90.09,79610.0,80.3658,80.5265,80.3568,80.4551,79610.0
2020-05-14 15:55:00,90.09,90.28,89.9,90.24,118700.0,80.4551,80.6247,80.2854,80.589,118700.0
2020-05-15 09:30:00,89.23,89.48,88.09,88.4,69257.0,79.687,79.9103,78.669,78.9458,69257.0
2020-05-15 09:35:00,88.24,88.43,87.73,88.43,16469.0,78.8029,78.9726,78.3475,78.9726,16469.0
2020-05-15 09:40:00,88.45,88.92,88.08,88.76,54568.0,78.9905,79.4102,78.66,79.2673,54568.0
2020-05-15 09:45:00,88.81,88.93,88.54,88.67,9583.0,79.312,79.4191,79.0708,79.1869,9583.0
2020-05-15 09:50:00,88.64,89.03,88.64,89.0,13545.0,79.1601,79.5084,79.1601,79.4816,13545.0
2020-05-15 09:55:00,89.01,89.03,88.44,88.51,6737.0,79.4906,79.5084,78.9815,79.044,6737.0
2020-05-15 10:00:00,88.52,88.71,88.32,88.4,14857.0,79.053,79.2227,78.8744,78.9458,14857.0
2020-05-15 10:05:00,88.44,88.63,88.41,88.62,28562.0,78.9815,79.1512,78.9547,79.1423,28562.0
2020-05-15 10:10:00,88.68,89.25,88.59,89.13,10770.0,79.1959,79.7049,79.1155,79.5977,10770.0
2020-05-15 10:15:00,89.15,89.68,89.09,89.54,9694.0,79.6156,80.0889,79.562,79.9639,9694.0
2020-05-15 10:20:00,89.6,90.02,89.6,89.81,21967.0,80.0175,80.3925,80.0175,80.205,21967.0
2020-05-15 10:25:00,89.8,89.92,89.65,89.89,16665.0,80.1961,80.3032,80.0621,80.2765,16665.0
2020-05-15 10:30:00,89.76,90.07,89.54,89.62,19607.0,80.1604,80.4372,79.9639,80.0353,19607.0
2020-05-15 10:35:00,89.45,89.67,89.18,89.56,23290.0,79.8835,80.08,79.6424,79.9817,23290.0
2020-05-15 10:40:00,89.55,89.58,89.29,89.35,16253.0,79.9728,79.9996,79.7406,79.7942,16253.0
2020-05-15 10:45:00,89.31,89.58,89.3,89.36,10266.0,79.7585,79.9996,79.7496,79.8031,10266.0
2020-05-15 10:50:00,89.34,89.35,88.94,89.11,16178.0,79.7853,79.7942,79.4281,79.5799,16178.0
2020-05-15 10:55:00,89.09,89.29,88.92,89.2,12687.0,79.562,79.7406,79.4102,79.6602,12687.0
2020-05-15 11:00:00,89.1,89.1,88.77,88.9,15751.0,79.5709,79.5709,79.2762,79.3923,15751.0
2020-05-15 11:05:00,88.88,88.88,88.57,88.59,8429.0,79.3745,79.3745,79.0976,79.1155,8429.0
2020-05-15 11:10:00,88.63,88.75,88.5,88.66,14509.0,79.1512,79.2584,79.0351,79.178,14509.0
2020-05-15 11:15:00,88.68,88.68,88.43,88.5,11021.0,79.1959,79.1959,78.9726,79.0351,11021.0
2020-05-15 11:20:00,88.52,89.11,88.45,89.08,27375.0,79.053,79.5799,78.9905,79.5531,27375.0
2020-05-15 11:25:00,89.06,89.32,89.04,89.23,24162.0,79.5352,79.7674,79.5174,79.687,24162.0
2020-05-15 11:30:00,89.24,89.47,89.07,89.36,18289.0,79.696,79.9014,79.5441,79.8031,18289.0
2020-05-15 11:35:00,89.35,89.35,88.97,89.02,13815.0,79.7942,79.7942,79.4548,79.4995,13815.0
2020-05-15 11:40:00,89.09,89.11,88.9,89.04,6426.0,79.562,79.5799,79.3923,79.5174,6426.0
2020-05-15 11:45:00,88.98,88.98,88.74,88.8,5957.0,79.4638,79.4638,79.2494,79.303,5957.0
2020-05-15 11:50:00,88.8,88.87,88.64,88.66,6702.0,79.303,79.3655,79.1601,79.178,6702.0
2020-05-15 11:55:00,88.66,88.96,88.66,88.8,7305.0,79.178,79.4459,79.178,79.303,7305.0
2020-05-15 12:00:00,88.78,89.03,88.74,88.95,7296.0,79.2852,79.5084,79.2494,79.437,7296.0
2020-05-15 12:05:00,88.95,89.23,88.91,89.19,6153.0,79.437,79.687,79.4013,79.6513,6153.0
2020-05-15 12:10:00,89.19,89.32,89.16,89.3,8230.0,79.6513,79.7674,79.6245,79.7496,8230.0
2020-05-15 12:15:00,89.31,89.34,89.02,89.16,13653.0,79.7585,79.7853,79.4995,79.6245,13653.0
2020-05-15 12:20:00,89.22,89.39,89.21,89.38,12440.0,79.6781,79.8299,79.6692,79.821,12440.0
2020-05-15 12:25:00,89.39,89.52,89.36,89.47,18783.0,79.8299,79.946,79.8031,79.9014,18783.0
2020-05-15 12:30:00,89.48,89.51,89.39,89.47,7683.0,79.9103,79.9371,79.8299,79.9014,7683.0
2020-05-15 12:35:00,89.48,89.49,89.3,89.38,8736.0,79.9103,79.9192,79.7496,79.821,8736.0
2020-05-15 12:40:00,89.37,89.52,89.3,89.37,8264.0,79.8121,79.946,79.7496,79.8121,8264.0
2020-05-15 12:45:00,89.34,89.4,89.23,89.31,8926.0,79.7853,79.8389,79.687,79.7585,8926.0
2020-05-15 12:50:00,89.31,89.35,89.09,89.13,12915.0,79.7585,79.7942,79.562,79.5977,12915.0
2020-05-15 12:55:00,89.09,89.13,88.85,89.01,16414.0,79.562,79.5977,79.3477,79.4906,16414.0
2020-05-15 13:00:00,88.97,89.13,88.92,88.95,16573.0,79.4548,79.5977,79.4102,79.437,16573.0
2020-05-15 13:05:00,88.94,88.95,88.68,88.71,9443.0,79.4281,79.437,79.1959,79.2227,9443.0
2020-05-15 13:10:00,88.72,88.84,88.71,88.79,7433.0,79.2316,79.3387,79.2227,79.2941,7433.0
2020-05-15 13:15:00,88.77,88.79,88.71,88.77,6484.0,79.2762,79.2941,79.2227,79.2762,6484.0
2020-05-15 13:20:00,88.82,88.92,88.74,88.88,8767.0,79.3209,79.4102,79.2494,79.3745,8767.0
2020-05-15 13:25:00,88.88,89.19,88.87,89.13,6663.0,79.3745,79.6513,79.3655,79.5977,6663.0
2020-05-15 13:30:00,89.11,89.39,88.99,89.32,11787.0,79.5799,79.8299,79.4727,79.7674,11787.0
2020-05-15 13:35:00,89.29,89.59,89.29,89.58,15249.0,79.7406,80.0085,79.7406,79.9996,15249.0
2020-05-15 13:40:00,89.58,89.67,89.57,89.66,6768.0,79.9996,80.08,79.9907,80.071,6768.0
2020-05-15 13:45:00,89.7,89.73,89.47,89.48,7756.0,80.1068,80.1336,79.9014,79.9103,7756.0
2020-05-15 13:50:00,89.49,89.65,89.4,89.65,9113.0,79.9192,80.0621,79.8389,80.0621,9113.0
2020-05-15 13:55:00,89.63,89.66,89.47,89.56,11680.0,80.0443,80.071,79.9014,79.9817,11680.0
2020-05-15 14:00:00,89.58,89.84,89.58,89.73,31030.0,79.9996,80.2318,79.9996,80.1336,31030.0
2020-05-15 14:05:00,89.71,89.75,89.48,89.49,10549.0,80.1157,80.1514,79.9103,79.9192,10549.0
2020-05-15 14:10:00,89.47,89.48,89.36,89.42,15279.0,79.9014,79.9103,79.8031,79.8567,15279.0
2020-05-15 14:15:00,89.44,89.54,89.32,89.34,12341.0,79.8746,79.9639,79.7674,79.7853,12341.0
2020-05-15 14:20:00,89.37,89.45,89.3,89.34,18767.0,79.8121,79.8835,79.7496,79.7853,18767.0
2020-05-15 14:25:00,89.35,89.35,89.23,89.33,13263.0,79.7942,79.7942,79.687,79.7763,13263.0
2020-05-15 14:30:00,89.31,89.41,89.18,89.22,9286.0,79.7585,79.8478,79.6424,79.6781,9286.0
2020-05-15 14:35:00,89.25,89.32,89.15,89.29,12396.0,79.7049,79.7674,79.6156,79.7406,12396.0
2020-05-15 14:40:00,89.29,89.37,89.22,89.31,8148.0,79.7406,79.8121,79.6781,79.7585,8148.0
2020-05-15 14:45:00,89.3,89.43,89.26,89.3,16560.0,79.7496,79.8656,79.7138,79.7496,16560.0
2020-05-15 14:50:00,89.3,89.47,89.3,89.34,13269.0,79.7496,79.9014,79.7496,79.7853,13269.0
2020-05-15 14:55:00,89.36,89.36,88.85,88.9,32376.0,79.8031,79.8031,79.3477,79.3923,32376.0
2020-05-15 15:00:00,88.92,89.26,88.8,89.18,30914.0,79.4102,79.7138,79.303,79.6424,30914.0
2020-05-15 15:05:00,89.16,89.3,89.09,89.21,10667.0,79.6245,79.7496,79.562,79.6692,10667.0
2020-05-15 15:10:00,89.2,89.22,89.05,89.13,14269.0,79.6602,79.6781,79.5263,79.5977,14269.0
2020-05-15 15:15:00,89.12,89.3,89.03,89.28,31614.0,79.5888,79.7496,79.5084,79.7317,31614.0
2020-05-15 15:20:00,89.28,89.52,89.28,89.32,13671.0,79.7317,79.946,79.7317,79.7674,13671.0
2020-05-15 15:25:00,89.31,89.56,89.29,89.38,17455.0,79.7585,79.9817,79.7406,79.821,17455.0
2020-05-15 15:30:00,89.36,89.52,89.35,89.36,23923.0,79.8031,79.946,79.7942,79.8031,23923.0
2020-05-15 15:35:00,89.38,89.6,89.27,89.53,39005.0,79.821,80.0175,79.7228,79.955,39005.0
2020-05-15 15:40:00,89.54,89.71,89.49,89.68,29883.0,79.9639,80.1157,79.9192,80.0889,29883.0
2020-05-15 15:45:00,89.7,90.22,89.68,90.22,40221.0,80.1068,80.5712,80.0889,80.5712,40221.0
2020-05-15 15:50:00,90.18,90.25,89.99,90.23,62394.0,80.5354,80.598,80.3658,80.5801,62394.0
2020-05-15 15:55:00,90.2,90.42,90.2,90.34,105822.0,80.5533,80.7498,80.5533,80.6783,105822.0
2020-05-18 09:30:00,93.99,94.98,93.99,94.44,35680.0,83.938,84.8221,83.938,84.3398,35680.0
2020-05-18 09:35:00,94.48,94.6,94.0,94.44,23273.0,84.3756,84.4827,83.9469,84.3398,23273.0
2020-05-18 09:40:00,94.49,94.78,94.43,94.59,10560.0,84.3845,84.6435,84.3309,84.4738,10560.0
2020-05-18 09:45:00,94.64,95.19,94.47,95.01,9459.0,84.5184,85.0096,84.3666,84.8489,9459.0
2020-05-18 09:50:00,95.01,95.06,94.4,94.53,13167.0,84.8489,84.8935,84.3041,84.4202,13167.0
2020-05-18 09:55:00,94.4,94.84,94.38,94.67,12088.0,84.3041,84.6971,84.2863,84.5452,12088.0
2020-05-18 10:00:00,94.69,94.87,94.31,94.51,15660.0,84.5631,84.7239,84.2237,84.4024,15660.0
2020-05-18 10:05:00,94.49,94.57,94.19,94.26,8080.0,84.3845,84.4559,84.1166,84.1791,8080.0
2020-05-18 10:10:00,94.21,94.25,93.88,93.88,14185.0,84.1344,84.1702,83.8397,83.8397,14185.0
2020-05-18 10:15:00,93.82,93.86,93.62,93.77,10556.0,83.7861,83.8219,83.6075,83.7415,10556.0
2020-05-18 10:20:00,93.7,93.99,93.62,93.78,8285.0,83.679,83.938,83.6075,83.7504,8285.0
2020-05-18 10:25:00,93.76,93.79,93.56,93.56,2158.0,83.7326,83.7594,83.554,83.554,2158.0
2020-05-18 10:30:00,93.57,93.75,93.5,93.75,5928.0,83.5629,83.7236,83.5004,83.7236,5928.0
2020-05-18 10:35:00,93.76,93.85,93.71,93.79,4540.0,83.7326,83.8129,83.6879,83.7594,4540.0
2020-05-18 10:40:00,93.76,94.02,93.76,94.0,6584.0,83.7326,83.9648,83.7326,83.9469,6584.0
2020-05-18 10:45:00,93.96,94.27,93.88,94.27,12079.0,83.9112,84.188,83.8397,84.188,12079.0
2020-05-18 10:50:00,94.23,94.43,94.21,94.38,14409.0,84.1523,84.3309,84.1344,84.2863,14409.0
2020-05-18 10:55:00,94.39,94.46,94.34,94.41,14376.0,84.2952,84.3577,84.2505,84.313,14376.0
2020-05-18 11:00:00,94.44,94.62,94.41,94.43,8840.0,84.3398,84.5006,84.313,84.3309,8840.0
2020-05-18 11:05:00,94.4,94.6,94.29,94.54,10228.0,84.3041,84.4827,84.2059,84.4291,10228.0
2020-05-18 11:10:00,94.51,94.6,94.43,94.58,9670.0,84.4024,84.4827,84.3309,84.4649,9670.0
2020-05-18 11:15:00,94.61,94.7,94.49,94.69,15179.0,84.4917,84.572,84.3845,84.5631,15179.0
2020-05-18 11:20:00,94.68,94.8,94.58,94.78,17259.0,84.5542,84.6613,84.4649,84.6435,17259.0
2020-05-18 11:25:00,94.77,94.8,94.56,94.7,11616.0,84.6345,84.6613,84.447,84.572,11616.0
2020-05-18 11:30:00,94.73,94.77,94.53,94.62,6248.0,84.5988,84.6345,84.4202,84.5006,6248.0
2020-05-18 11:35:00,94.61,94.61,94.45,94.52,9005.0,84.4917,84.4917,84.3488,84.4113,9005.0
2020-05-18 11:40:00,94.51,94.79,94.51,94.54,8781.0,84.4024,84.6524,84.4024,84.4291,8781.0
2020-05-18 11:45:00,94.5,94.58,94.19,94.19,12827.0,84.3934,84.4649,84.1166,84.1166,12827.0
2020-05-18 11:50:00,94.19,94.31,94.14,94.29,8617.0,84.1166,84.2237,84.0719,84.2059,8617.0
2020-05-18 11:55:00,94.34,94.47,94.29,94.41,7206.0,84.2505,84.3666,84.2059,84.313,7206.0
2020-05-18 12:00:00,94.29,94.55,94.2,94.44,13494.0,84.2059,84.4381,84.1255,84.3398,13494.0
2020-05-18 12:05:00,94.4,94.74,94.4,94.73,8472.0,84.3041,84.6078,84.3041,84.5988,8472.0
2020-05-18 12:10:00,94.75,94.79,94.45,94.45,9989.0,84.6167,84.6524,84.3488,84.3488,9989.0
2020-05-18 12:15:00,94.45,94.58,94.41,94.45,12232.0,84.3488,84.4649,84.313,84.3488,12232.0
2020-05-18 12:20:00,94.5,94.57,94.39,94.41,9949.0,84.3934,84.4559,84.2952,84.313,9949.0
2020-05-18 12:25:00,94.43,94.73,94.4,94.73,7412.0,84.3309,84.5988,84.3041,84.5988,7412.0
2020-05-18 12:30:00,94.7,94.76,94.58,94.6,10576.0,84.572,84.6256,84.4649,84.4827,10576.0
2020-05-18 12:35:00,94.62,94.75,94.59,94.72,8431.0,84.5006,84.6167,84.4738,84.5899,8431.0
2020-05-18 12:40:00,94.75,94.75,94.63,94.75,7677.0,84.6167,84.6167,84.5095,84.6167,7677.0
2020-05-18 12:45:00,94.79,94.83,94.58,94.59,6082.0,84.6524,84.6881,84.4649,84.4738,6082.0
2020-05-18 12:50:00,94.61,94.8,94.57,94.75,7417.0,84.4917,84.6613,84.4559,84.6167,7417.0
2020-05-18 12:55:00,94.79,94.82,94.66,94.72,6082.0,84.6524,84.6792,84.5363,84.5899,6082.0
2020-05-18 13:00:00,94.75,94.96,94.75,94.94,5802.0,84.6167,84.8042,84.6167,84.7864,5802.0
2020-05-18 13:05:00,94.93,94.94,94.84,94.9,8991.0,84.7774,84.7864,84.6971,84.7506,8991.0
2020-05-18 13:10:00,94.92,94.98,94.88,94.93,9039.0,84.7685,84.8221,84.7328,84.7774,9039.0
2020-05-18 13:15:00,94.94,94.94,94.82,94.9,13445.0,84.7864,84.7864,84.6792,84.7506,13445.0
2020-05-18 13:20:00,94.92,94.92,94.74,94.74,12478.0,84.7685,84.7685,84.6078,84.6078,12478.0
2020-05-18 13:25:00,94.78,94.82,94.69,94.76,12192.0,84.6435,84.6792,84.5631,84.6256,12192.0
2020-05-18 13:30:00,94.79,94.94,94.76,94.8,9064.0,84.6524,84.7864,84.6256,84.6613,9064.0
2020-05-18 13:35:00,94.82,94.91,94.81,94.89,7096.0,84.6792,84.7596,84.6703,84.7417,7096.0
2020-05-18 13:40:00,94.87,95.01,94.83,95.01,7751.0,84.7239,84.8489,84.6881,84.8489,7751.0
2020-05-18 13:45:00,95.0,95.16,95.0,95.16,5733.0,84.8399,84.9828,84.8399,84.9828,5733.0
2020-05-18 13:50:00,95.18,95.18,95.06,95.12,5536.0,85.0007,85.0007,84.8935,84.9471,5536.0
2020-05-18 13:55:00,95.13,95.13,94.81,94.88,8656.0,84.956,84.956,84.6703,84.7328,8656.0
2020-05-18 14:00:00,94.93,95.14,94.89,95.11,9612.0,84.7774,84.965,84.7417,84.9382,9612.0
2020-05-18 14:05:00,95.14,95.14,94.95,94.99,7177.0,84.965,84.965,84.7953,84.831,7177.0
2020-05-18 14:10:00,94.98,95.14,94.94,95.14,4823.0,84.8221,84.965,84.7864,84.965,4823.0
2020-05-18 14:15:00,95.13,95.13,94.7,94.77,17204.0,84.956,84.956,84.572,84.6345,17204.0
2020-05-18 14:20:00,94.79,94.89,94.76,94.86,8831.0,84.6524,84.7417,84.6256,84.7149,8831.0
2020-05-18 14:25:00,94.85,95.14,94.85,95.14,19280.0,84.706,84.965,84.706,84.965,19280.0
2020-05-18 14:30:00,95.12,95.44,95.09,95.44,12503.0,84.9471,85.2329,84.9203,85.2329,12503.0
2020-05-18 14:35:00,95.45,95.61,95.4,95.61,8848.0,85.2418,85.3847,85.1972,85.3847,8848.0
2020-05-18 14:40:00,95.61,95.68,95.56,95.61,13246.0,85.3847,85.4472,85.3401,85.3847,13246.0
2020-05-18 14:45:00,95.57,95.59,95.39,95.45,9943.0,85.349,85.3668,85.1882,85.2418,9943.0
2020-05-18 14:50:00,95.44,95.48,95.33,95.45,8237.0,85.2329,85.2686,85.1347,85.2418,8237.0
2020-05-18 14:55:00,95.48,95.58,95.33,95.54,13578.0,85.2686,85.3579,85.1347,85.3222,13578.0
2020-05-18 15:00:00,95.53,95.58,95.48,95.48,4428.0,85.3133,85.3579,85.2686,85.2686,4428.0
2020-05-18 15:05:00,95.48,95.55,95.41,95.5,9569.0,85.2686,85.3311,85.2061,85.2865,9569.0
2020-05-18 15:10:00,95.5,95.56,95.33,95.42,13659.0,85.2865,85.3401,85.1347,85.215,13659.0
2020-05-18 15:15:00,95.45,95.53,95.24,95.47,13384.0,85.2418,85.3133,85.0543,85.2597,13384.0
2020-05-18 15:20:00,95.44,95.46,95.18,95.21,20973.0,85.2329,85.2508,85.0007,85.0275,20973.0
2020-05-18 15:25:00,95.21,95.3,95.16,95.2,15570.0,85.0275,85.1079,84.9828,85.0186,15570.0
2020-05-18 15:30:00,95.19,95.42,95.16,95.37,39824.0,85.0096,85.215,84.9828,85.1704,39824.0
2020-05-18 15:35:00,95.38,95.63,95.31,95.55,20775.0,85.1793,85.4026,85.1168,85.3311,20775.0
2020-05-18 15:40:00,95.58,95.78,95.55,95.75,17323.0,85.3579,85.5365,85.3311,85.5097,17323.0
2020-05-18 15:45:00,95.77,95.96,95.68,95.94,39874.0,85.5276,85.6973,85.4472,85.6794,39874.0
2020-05-18 15:50:00,95.94,96.1,95.51,95.58,50643.0,85.6794,85.8223,85.2954,85.3579,50643.0
2020-05-18 15:55:00,95.6,95.6,95.22,95.22,69577.0,85.3758,85.3758,85.0364,85.0364,69577.0
2020-05-19 09:30:00,94.79,94.79,94.03,94.06,41676.0,84.6524,84.6524,83.9737,84.0005,41676.0
2020-05-19 09:35:00,94.09,94.09,93.47,93.57,11806.0,84.0273,84.0273,83.4736,83.5629,11806.0
2020-05-19 09:40:00,93.43,94.05,93.16,93.92,15623.0,83.4379,83.9915,83.1967,83.8755,15623.0
2020-05-19 09:45:00,93.83,93.83,93.28,93.37,5701.0,83.7951,83.7951,83.3039,83.3843,5701.0
2020-05-19 09:50:00,93.27,93.5,93.2,93.34,8311.0,83.295,83.5004,83.2325,83.3575,8311.0
2020-05-19 09:55:00,93.39,93.78,93.3,93.73,5476.0,83.4021,83.7504,83.3218,83.7058,5476.0
2020-05-19 10:00:00,93.7,93.97,93.64,93.91,11555.0,83.679,83.9201,83.6254,83.8665,11555.0
2020-05-19 10:05:00,94.01,94.63,93.98,94.61,12008.0,83.9558,84.5095,83.929,84.4917,12008.0
2020-05-19 10:10:00,94.54,94.74,94.45,94.7,7819.0,84.4291,84.6078,84.3488,84.572,7819.0
2020-05-19 10:15:00,94.62,94.62,93.99,93.99,3026.0,84.5006,84.5006,83.938,83.938,3026.0
2020-05-19 10:20:00,93.99,94.15,93.79,93.79,3728.0,83.938,84.0809,83.7594,83.7594,3728.0
2020-05-19 10:25:00,93.8,94.04,93.78,93.82,4560.0,83.7683,83.9826,83.7504,83.7861,4560.0
2020-05-19 10:30:00,93.9,93.98,93.72,93.77,9906.0,83.8576,83.929,83.6968,83.7415,9906.0
2020-05-19 10:35:00,93.83,93.83,93.47,93.65,8603.0,83.7951,83.7951,83.4736,83.6343,8603.0
2020-05-19 10:40:00,93.61,93.61,93.03,93.08,12247.0,83.5986,83.5986,83.0806,83.1253,12247.0
2020-05-19 10:45:00,93.04,93.17,92.93,93.15,8575.0,83.0896,83.2057,82.9913,83.1878,8575.0
2020-05-19 10:50:00,93.2,93.54,93.17,93.54,11361.0,83.2325,83.5361,83.2057,83.5361,11361.0
2020-05-19 10:55:00,93.56,93.92,93.56,93.89,20066.0,83.554,83.8755,83.554,83.8487,20066.0
2020-05-19 11:00:00,93.89,94.26,93.86,94.17,11696.0,83.8487,84.1791,83.8219,84.0987,11696.0
2020-05-19 11:05:00,94.1,94.26,93.88,94.0,7039.0,84.0362,84.1791,83.8397,83.9469,7039.0
2020-05-19 11:10:00,94.06,94.12,93.75,93.75,10436.0,84.0005,84.0541,83.7236,83.7236,10436.0
2020-05-19 11:15:00,93.8,94.04,93.8,94.04,10116.0,83.7683,83.9826,83.7683,83.9826,10116.0
2020-05-19 11:20:00,94.07,94.28,94.01,94.19,5822.0,84.0094,84.197,83.9558,84.1166,5822.0
2020-05-19 11:25:00,94.22,94.48,94.16,94.48,17351.0,84.1434,84.3756,84.0898,84.3756,17351.0
2020-05-19 11:30:00,94.42,94.55,94.36,94.4,9986.0,84.322,84.4381,84.2684,84.3041,9986.0
2020-05-19 11:35:00,94.42,94.47,94.23,94.24,6012.0,84.322,84.3666,84.1523,84.1612,6012.0
2020-05-19 11:40:00,94.31,94.4,94.09,94.09,5007.0,84.2237,84.3041,84.0273,84.0273,5007.0
2020-05-19 11:45:00,94.13,94.15,93.9,93.9,2598.0,84.063,84.0809,83.8576,83.8576,2598.0
2020-05-19 11:50:00,93.84,93.92,93.75,93.92,4707.0,83.804,83.8755,83.7236,83.8755,4707.0
2020-05-19 11:55:00,93.95,93.95,93.75,93.79,5593.0,83.9022,83.9022,83.7236,83.7594,5593.0
2020-05-19 12:00:00,93.83,93.93,93.75,93.76,4898.0,83.7951,83.8844,83.7236,83.7326,4898.0
2020-05-19 12:05:00,93.78,93.95,93.77,93.81,3781.0,83.7504,83.9022,83.7415,83.7772,3781.0
2020-05-19 12:10:00,93.84,93.98,93.83,93.95,4243.0,83.804,83.929,83.7951,83.9022,4243.0
2020-05-19 12:15:00,93.96,94.08,93.94,93.94,9738.0,83.9112,84.0183,83.8933,83.8933,9738.0
2020-05-19 12:20:00,93.93,94.15,93.92,94.15,7295.0,83.8844,84.0809,83.8755,84.0809,7295.0
2020-05-19 12:25:00,94.13,94.13,94.0,94.09,7103.0,84.063,84.063,83.9469,84.0273,7103.0
2020-05-19 12:30:00,94.1,94.2,93.99,93.99,11533.0,84.0362,84.1255,83.938,83.938,11533.0
2020-05-19 12:35:00,93.99,94.07,93.96,93.98,4449.0,83.938,84.0094,83.9112,83.929,4449.0
2020-05-19 12:40:00,93.94,94.05,93.94,94.05,5340.0,83.8933,83.9915,83.8933,83.9915,5340.0
2020-05-19 12:45:00,94.04,94.33,94.01,94.23,13331.0,83.9826,84.2416,83.9558,84.1523,13331.0
2020-05-19 12:50:00,94.2,94.27,94.12,94.27,5180.0,84.1255,84.188,84.0541,84.188,5180.0
2020-05-19 12:55:00,94.28,94.47,94.28,94.46,6256.0,84.197,84.3666,84.197,84.3577,6256.0
2020-05-19 13:00:00,94.46,94.54,94.43,94.43,5176.0,84.3577,84.4291,84.3309,84.3309,5176.0
2020-05-19 13:05:00,94.44,94.5,94.44,94.47,6543.0,84.3398,84.3934,84.3398,84.3666,6543.0
2020-05-19 13:10:00,94.45,94.5,94.45,94.5,3565.0,84.3488,84.3934,84.3488,84.3934,3565.0
2020-05-19 13:15:00,94.49,94.58,94.43,94.58,7301.0,84.3845,84.4649,84.3309,84.4649,7301.0
2020-05-19 13:20:00,94.58,94.73,94.56,94.7,17908.0,84.4649,84.5988,84.447,84.572,17908.0
2020-05-19 13:25:00,94.7,94.82,94.7,94.77,7850.0,84.572,84.6792,84.572,84.6345,7850.0
2020-05-19 13:30:00,94.75,94.79,94.63,94.77,9743.0,84.6167,84.6524,84.5095,84.6345,9743.0
2020-05-19 13:35:00,94.76,94.78,94.61,94.62,18822.0,84.6256,84.6435,84.4917,84.5006,18822.0
2020-05-19 13:40:00,94.62,94.77,94.62,94.74,2605.0,84.5006,84.6345,84.5006,84.6078,2605.0
2020-05-19 13:45:00,94.75,94.79,94.7,94.7,3668.0,84.6167,84.6524,84.572,84.572,3668.0
2020-05-19 13:50:00,94.72,94.72,94.49,94.49,6665.0,84.5899,84.5899,84.3845,84.3845,6665.0
2020-05-19 13:55:00,94.52,94.55,94.36,94.43,4398.0,84.4113,84.4381,84.2684,84.3309,4398.0
2020-05-19 14:00:00,94.42,94.43,94.18,94.29,4510.0,84.322,84.3309,84.1076,84.2059,4510.0
2020-05-19 14:05:00,94.32,94.64,94.32,94.64,6731.0,84.2327,84.5184,84.2327,84.5184,6731.0
2020-05-19 14:10:00,94.68,94.73,94.6,94.66,18101.0,84.5542,84.5988,84.4827,84.5363,18101.0
2020-05-19 14:15:00,94.72,94.77,94.69,94.76,3786.0,84.5899,84.6345,84.5631,84.6256,3786.0
2020-05-19 14:20:00,94.73,94.88,94.65,94.78,4680.0,84.5988,84.7328,84.5274,84.6435,4680.0
2020-05-19 14:25:00,94.87,94.87,94.74,94.78,3080.0,84.7239,84.7239,84.6078,84.6435,3080.0
2020-05-19 14:30:00,94.73,94.78,94.66,94.74,5816.0,84.5988,84.6435,84.5363,84.6078,5816.0
2020-05-19 14:35:00,94.71,94.71,94.61,94.71,9781.0,84.581,84.581,84.4917,84.581,9781.0
2020-05-19 14:40:00,94.73,94.83,94.68,94.83,5806.0,84.5988,84.6881,84.5542,84.6881,5806.0
2020-05-19 14:45:00,94.85,95.05,94.85,95.02,4715.0,84.706,84.8846,84.706,84.8578,4715.0
2020-05-19 14:50:00,95.07,95.07,94.92,94.92,12760.0,84.9025,84.9025,84.7685,84.7685,12760.0
2020-05-19 14:55:00,94.93,94.93,94.1,94.23,37049.0,84.7774,84.7774,84.0362,84.1523,37049.0
2020-05-19 15:00:00,94.2,94.46,94.13,94.29,22562.0,84.1255,84.3577,84.063,84.2059,22562.0
2020-05-19 15:05:00,94.32,94.41,94.31,94.39,7655.0,84.2327,84.313,84.2237,84.2952,7655.0
2020-05-19 15:10:00,94.36,94.9,94.33,94.66,10987.0,84.2684,84.7506,84.2416,84.5363,10987.0
2020-05-19 15:15:00,94.63,94.79,94.54,94.58,9050.0,84.5095,84.6524,84.4291,84.4649,9050.0
2020-05-19 15:20:00,94.59,94.59,94.26,94.3,6538.0,84.4738,84.4738,84.1791,84.2148,6538.0
2020-05-19 15:25:00,94.32,94.56,94.2,94.52,13686.0,84.2327,84.447,84.1255,84.4113,13686.0
2020-05-19 15:30:00,94.47,94.49,94.28,94.34,15234.0,84.3666,84.3845,84.197,84.2505,15234.0
2020-05-19 15:35:00,94.32,94.34,93.97,94.01,16470.0,84.2327,84.2505,83.9201,83.9558,16470.0
2020-05-19 15:40:00,93.99,94.11,93.87,93.87,23476.0,83.938,84.0451,83.8308,83.8308,23476.0
2020-05-19 15:45:00,93.88,94.01,93.72,93.74,32129.0,83.8397,83.9558,83.6968,83.7147,32129.0
2020-05-19 15:50:00,93.7,93.86,93.58,93.58,28542.0,83.679,83.8219,83.5718,83.5718,28542.0
2020-05-19 15:55:00,93.61,93.82,93.23,93.31,77741.0,83.5986,83.7861,83.2592,83.3307,77741.0
2020-05-20 09:30:00,94.58,94.58,94.14,94.38,18767.0,84.4649,84.4649,84.0719,84.2863,18767.0
2020-05-20 09:35:00,94.42,94.42,93.77,94.02,6083.0,84.322,84.322,83.7415,83.9648,6083.0
2020-05-20 09:40:00,94.07,94.38,94.04,94.23,4579.0,84.0094,84.2863,83.9826,84.1523,4579.0
2020-05-20 09:45:00,94.15,94.69,94.14,94.68,12333.0,84.0809,84.5631,84.0719,84.5542,12333.0
2020-05-20 09:50:00,94.74,94.77,94.45,94.56,12447.0,84.6078,84.6345,84.3488,84.447,12447.0
2020-05-20 09:55:00,94.57,94.63,94.29,94.45,16546.0,84.4559,84.5095,84.2059,84.3488,16546.0
2020-05-20 10:00:00,94.46,94.75,94.41,94.67,8910.0,84.3577,84.6167,84.313,84.5452,8910.0
2020-05-20 10:05:00,94.67,94.74,94.58,94.62,8332.0,84.5452,84.6078,84.4649,84.5006,8332.0
2020-05-20 10:10:00,94.59,95.09,94.59,95.06,9143.0,84.4738,84.9203,84.4738,84.8935,9143.0
2020-05-20 10:15:00,95.12,95.14,94.84,94.9,18887.0,84.9471,84.965,84.6971,84.7506,18887.0
2020-05-20 10:20:00,94.95,95.19,94.86,95.06,12190.0,84.7953,85.0096,84.7149,84.8935,12190.0
2020-05-20 10:25:00,95.11,95.11,94.71,94.94,5572.0,84.9382,84.9382,84.581,84.7864,5572.0
2020-05-20 10:30:00,95.02,95.15,94.87,94.96,10017.0,84.8578,84.9739,84.7239,84.8042,10017.0
2020-05-20 10:35:00,95.06,95.11,94.66,94.81,9420.0,84.8935,84.9382,84.5363,84.6703,9420.0
2020-05-20 10:40:00,94.81,94.85,94.67,94.68,7619.0,84.6703,84.706,84.5452,84.5542,7619.0
2020-05-20 10:45:00,94.67,94.95,94.62,94.7,8077.0,84.5452,84.7953,84.5006,84.572,8077.0
2020-05-20 10:50:00,94.7,94.75,94.53,94.54,4818.0,84.572,84.6167,84.4202,84.4291,4818.0
2020-05-20 10:55:00,94.55,94.6,94.42,94.45,4610.0,84.4381,84.4827,84.322,84.3488,4610.0
2020-05-20 11:00:00,94.44,94.47,94.07,94.07,8628.0,84.3398,84.3666,84.0094,84.0094,8628.0
2020-05-20 11:05:00,94.09,94.36,94.02,94.36,8961.0,84.0273,84.2684,83.9648,84.2684,8961.0
2020-05-20 11:10:00,94.36,94.6,94.28,94.58,8471.0,84.2684,84.4827,84.197,84.4649,8471.0
2020-05-20 11:15:00,94.56,95.03,94.55,95.03,8422.0,84.447,84.8667,84.4381,84.8667,8422.0
2020-05-20 11:20:00,95.04,95.14,94.89,94.89,8256.0,84.8757,84.965,84.7417,84.7417,8256.0
2020-05-20 11:25:00,94.94,95.25,94.94,95.02,3676.0,84.7864,85.0632,84.7864,84.8578,3676.0
2020-05-20 11:30:00,95.0,95.27,94.96,95.27,13731.0,84.8399,85.0811,84.8042,85.0811,13731.0
2020-05-20 11:35:00,95.26,95.33,95.13,95.33,30343.0,85.0721,85.1347,84.956,85.1347,30343.0
2020-05-20 11:40:00,95.34,95.75,95.34,95.59,12658.0,85.1436,85.5097,85.1436,85.3668,12658.0
2020-05-20 11:45:00,95.56,95.79,95.56,95.75,7475.0,85.3401,85.5455,85.3401,85.5097,7475.0
2020-05-20 11:50:00,95.81,95.88,95.53,95.53,6175.0,85.5633,85.6258,85.3133,85.3133,6175.0
2020-05-20 11:55:00,95.53,95.53,95.41,95.43,6378.0,85.3133,85.3133,85.2061,85.224,6378.0
2020-05-20 12:00:00,95.46,95.59,95.34,95.59,8962.0,85.2508,85.3668,85.1436,85.3668,8962.0
2020-05-20 12:05:00,95.57,95.69,95.43,95.43,10836.0,85.349,85.4562,85.224,85.224,10836.0
2020-05-20 12:10:00,95.4,95.5,95.21,95.35,30503.0,85.1972,85.2865,85.0275,85.1525,30503.0
2020-05-20 12:15:00,95.39,95.45,95.31,95.42,8418.0,85.1882,85.2418,85.1168,85.215,8418.0
2020-05-20 12:20:00,95.4,95.52,95.31,95.41,12091.0,85.1972,85.3043,85.1168,85.2061,12091.0
2020-05-20 12:25:00,95.39,95.64,95.27,95.64,11711.0,85.1882,85.4115,85.0811,85.4115,11711.0
2020-05-20 12:30:00,95.58,95.64,95.43,95.63,4399.0,85.3579,85.4115,85.224,85.4026,4399.0
2020-05-20 12:35:00,95.6,95.65,95.46,95.52,8972.0,85.3758,85.4204,85.2508,85.3043,8972.0
2020-05-20 12:40:00,95.41,95.46,95.36,95.4,8812.0,85.2061,85.2508,85.1614,85.1972,8812.0
2020-05-20 12:45:00,95.39,95.62,95.35,95.62,11970.0,85.1882,85.3936,85.1525,85.3936,11970.0
2020-05-20 12:50:00,95.63,95.76,95.59,95.59,6021.0,85.4026,85.5187,85.3668,85.3668,6021.0
2020-05-20 12:55:00,95.5,95.59,95.48,95.52,4821.0,85.2865,85.3668,85.2686,85.3043,4821.0
2020-05-20 13:00:00,95.54,95.58,95.32,95.32,7262.0,85.3222,85.3579,85.1257,85.1257,7262.0
2020-05-20 13:05:00,95.34,95.37,95.09,95.13,8565.0,85.1436,85.1704,84.9203,84.956,8565.0
2020-05-20 13:10:00,95.15,95.47,95.14,95.37,6076.0,84.9739,85.2597,84.965,85.1704,6076.0
2020-05-20 13:15:00,95.35,95.35,95.2,95.2,6717.0,85.1525,85.1525,85.0186,85.0186,6717.0
2020-05-20 13:20:00,95.25,95.37,95.16,95.26,5158.0,85.0632,85.1704,84.9828,85.0721,5158.0
2020-05-20 13:25:00,95.28,95.28,95.07,95.07,7004.0,85.09,85.09,84.9025,84.9025,7004.0
2020-05-20 13:30:00,95.09,95.27,95.09,95.17,23910.0,84.9203,85.0811,84.9203,84.9918,23910.0
2020-05-20 13:35:00,95.15,95.33,95.06,95.33,11476.0,84.9739,85.1347,84.8935,85.1347,11476.0
2020-05-20 13:40:00,95.36,95.52,95.26,95.52,5984.0,85.1614,85.3043,85.0721,85.3043,5984.0
2020-05-20 13:45:00,95.59,95.73,95.56,95.64,8786.0,85.3668,85.4919,85.3401,85.4115,8786.0
2020-05-20 13:50:00,95.62,95.68,95.57,95.57,8114.0,85.3936,85.4472,85.349,85.349,8114.0
2020-05-20 13:55:00,95.6,95.7,95.43,95.52,15019.0,85.3758,85.4651,85.224,85.3043,15019.0
2020-05-20 14:00:00,95.51,95.66,95.49,95.6,11727.0,85.2954,85.4294,85.2775,85.3758,11727.0
2020-05-20 14:05:00,95.6,95.93,95.6,95.7,10037.0,85.3758,85.6705,85.3758,85.4651,10037.0
2020-05-20 14:10:00,95.71,95.75,95.48,95.56,7477.0,85.474,85.5097,85.2686,85.3401,7477.0
2020-05-20 14:15:00,95.5,95.56,95.37,95.55,6617.0,85.2865,85.3401,85.1704,85.3311,6617.0
2020-05-20 14:20:00,95.49,95.82,95.47,95.8,10586.0,85.2775,85.5723,85.2597,85.5544,10586.0
2020-05-20 14:25:00,95.78,95.83,95.74,95.79,8321.0,85.5365,85.5812,85.5008,85.5455,8321.0
2020-05-20 14:30:00,95.79,96.05,95.77,96.0,8853.0,85.5455,85.7777,85.5276,85.733,8853.0
2020-05-20 14:35:00,96.01,96.09,95.9,95.94,10872.0,85.7419,85.8134,85.6437,85.6794,10872.0
2020-05-20 14:40:00,95.94,96.09,95.91,95.91,9995.0,85.6794,85.8134,85.6526,85.6526,9995.0
2020-05-20 14:45:00,95.96,95.97,95.73,95.97,8054.0,85.6973,85.7062,85.4919,85.7062,8054.0
2020-05-20 14:50:00,95.97,96.15,95.93,96.12,14476.0,85.7062,85.867,85.6705,85.8402,14476.0
2020-05-20 14:55:00,96.12,96.13,95.94,95.99,13379.0,85.8402,85.8491,85.6794,85.7241,13379.0
2020-05-20 15:00:00,95.95,96.03,95.85,95.9,15010.0,85.6883,85.7598,85.599,85.6437,15010.0
2020-05-20 15:05:00,95.88,95.88,95.7,95.72,16381.0,85.6258,85.6258,85.4651,85.4829,16381.0
2020-05-20 15:10:00,95.76,95.84,95.45,95.48,12656.0,85.5187,85.5901,85.2418,85.2686,12656.0
2020-05-20 15:15:00,95.47,95.54,95.34,95.53,7750.0,85.2597,85.3222,85.1436,85.3133,7750.0
2020-05-20 15:20:00,95.54,95.65,95.52,95.56,8954.0,85.3222,85.4204,85.3043,85.3401,8954.0
2020-05-20 15:25:00,95.58,95.7,95.5,95.67,12177.0,85.3579,85.4651,85.2865,85.4383,12177.0
2020-05-20 15:30:00,95.68,95.76,95.59,95.61,15610.0,85.4472,85.5187,85.3668,85.3847,15610.0
2020-05-20 15:35:00,95.59,95.69,95.54,95.62,22171.0,85.3668,85.4562,85.3222,85.3936,22171.0
2020-05-20 15:40:00,95.61,95.81,95.54,95.78,30463.0,85.3847,85.5633,85.3222,85.5365,30463.0
2020-05-20 15:45:00,95.8,95.91,95.49,95.54,40658.0,85.5544,85.6526,85.2775,85.3222,40658.0
2020-05-20 15:50:00,95.57,95.6,95.21,95.34,57180.0,85.349,85.3758,85.0275,85.1436,57180.0
2020-05-20 15:55:00,95.34,95.68,95.26,95.53,109683.0,85.1436,85.4472,85.0721,85.3133,109683.0
2020-05-21 09:30:00,95.0,96.87,94.93,96.75,64837.0,84.8399,86.51,84.7774,86.4028,64837.0
2020-05-21 09:35:00,96.73,98.52,96.64,98.52,74869.0,86.3849,87.9835,86.3046,87.9835,74869.0
2020-05-21 09:40:00,98.4,98.59,97.61,98.5,44212.0,87.8763,88.046,87.1708,87.9656,44212.0
2020-05-21 09:45:00,98.42,98.88,98.35,98.87,23450.0,87.8942,88.305,87.8317,88.2961,23450.0
2020-05-21 09:50:00,98.9,99.16,98.69,98.89,42391.0,88.3229,88.555,88.1353,88.3139,42391.0
2020-05-21 09:55:00,98.89,99.86,98.88,99.85,43325.0,88.3139,89.1802,88.305,89.1713,43325.0
2020-05-21 10:00:00,99.85,100.8,99.76,99.83,126773.0,89.1713,90.0196,89.0909,89.1534,126773.0
2020-05-21 10:05:00,99.82,100.29,99.81,100.23,26528.0,89.1445,89.5642,89.1355,89.5106,26528.0
2020-05-21 10:10:00,100.23,100.61,100.17,100.44,28439.0,89.5106,89.85,89.457,89.6982,28439.0
2020-05-21 10:15:00,100.4,100.66,100.08,100.16,49151.0,89.6624,89.8946,89.3767,89.4481,49151.0
2020-05-21 10:20:00,100.13,100.32,99.88,100.06,73385.0,89.4213,89.591,89.198,89.3588,73385.0
2020-05-21 10:25:00,100.03,100.08,99.45,99.46,38936.0,89.332,89.3767,88.814,88.823,38936.0
2020-05-21 10:30:00,99.51,99.62,99.36,99.47,32056.0,88.8676,88.9658,88.7337,88.8319,32056.0
2020-05-21 10:35:00,99.45,99.55,99.19,99.38,19532.0,88.814,88.9033,88.5818,88.7515,19532.0
2020-05-21 10:40:00,99.4,99.94,99.26,99.68,27004.0,88.7694,89.2516,88.6443,89.0194,27004.0
2020-05-21 10:45:00,99.64,99.77,99.43,99.54,23093.0,88.9837,89.0998,88.7962,88.8944,23093.0
2020-05-21 10:50:00,99.51,99.54,99.2,99.28,40529.0,88.8676,88.8944,88.5908,88.6622,40529.0
2020-05-21 10:55:00,99.27,99.94,99.22,99.89,85488.0,88.6533,89.2516,88.6086,89.207,85488.0
2020-05-21 11:00:00,99.86,99.86,99.16,99.16,28420.0,89.1802,89.1802,88.555,88.555,28420.0
2020-05-21 11:05:00,99.25,99.25,98.96,99.04,22406.0,88.6354,88.6354,88.3764,88.4479,22406.0
2020-05-21 11:10:00,99.02,99.28,99.01,99.09,11850.0,88.43,88.6622,88.4211,88.4925,11850.0
2020-05-21 11:15:00,99.08,99.1,98.88,98.95,30978.0,88.4836,88.5015,88.305,88.3675,30978.0
2020-05-21 11:20:00,98.94,99.1,98.73,98.8,20865.0,88.3586,88.5015,88.171,88.2335,20865.0
2020-05-21 11:25:00,98.76,99.22,98.75,99.12,37727.0,88.1978,88.6086,88.1889,88.5193,37727.0
2020-05-21 11:30:00,99.15,99.32,99.11,99.18,21711.0,88.5461,88.6979,88.5104,88.5729,21711.0
2020-05-21 11:35:00,99.2,99.3,99.19,99.25,30880.0,88.5908,88.6801,88.5818,88.6354,30880.0
2020-05-21 11:40:00,99.26,99.43,99.22,99.26,19030.0,88.6443,88.7962,88.6086,88.6443,19030.0
2020-05-21 11:45:00,99.3,99.58,99.15,99.15,30169.0,88.6801,88.9301,88.5461,88.5461,30169.0
2020-05-21 11:50:00,99.25,99.7,99.25,99.49,12998.0,88.6354,89.0373,88.6354,88.8498,12998.0
2020-05-21 11:55:00,99.53,99.54,99.15,99.15,13741.0,88.8855,88.8944,88.5461,88.5461,13741.0
2020-05-21 12:00:00,99.22,99.61,99.21,99.38,16470.0,88.6086,88.9569,88.5997,88.7515,16470.0
2020-05-21 12:05:00,99.33,99.37,99.2,99.21,16429.0,88.7069,88.7426,88.5908,88.5997,16429.0
2020-05-21 12:10:00,99.15,99.15,98.78,98.78,16229.0,88.5461,88.5461,88.2157,88.2157,16229.0
2020-05-21 12:15:00,98.82,98.94,98.79,98.79,3407.0,88.2514,88.3586,88.2246,88.2246,3407.0
2020-05-21 12:20:00,98.87,98.88,98.7,98.76,9982.0,88.2961,88.305,88.1442,88.1978,9982.0
2020-05-21 12:25:00,98.79,99.05,98.57,98.57,7786.0,88.2246,88.4568,88.0281,88.0281,7786.0
2020-05-21 12:30:00,98.55,98.55,98.4,98.48,4665.0,88.0103,88.0103,87.8763,87.9478,4665.0
2020-05-21 12:35:00,98.5,98.62,98.35,98.41,9491.0,87.9656,88.0728,87.8317,87.8853,9491.0
2020-05-21 12:40:00,98.42,98.7,98.41,98.66,6570.0,87.8942,88.1442,87.8853,88.1085,6570.0
2020-05-21 12:45:00,98.65,98.78,98.61,98.69,6164.0,88.0996,88.2157,88.0639,88.1353,6164.0
2020-05-21 12:50:00,98.7,98.78,98.6,98.73,9177.0,88.1442,88.2157,88.0549,88.171,9177.0
2020-05-21 12:55:00,98.77,98.77,98.51,98.57,15014.0,88.2068,88.2068,87.9746,88.0281,15014.0
2020-05-21 13:00:00,98.59,99.1,98.52,98.95,20539.0,88.046,88.5015,87.9835,88.3675,20539.0
2020-05-21 13:05:00,99.01,99.02,98.81,98.81,7573.0,88.4211,88.43,88.2425,88.2425,7573.0
2020-05-21 13:10:00,98.81,98.91,98.7,98.75,6947.0,88.2425,88.3318,88.1442,88.1889,6947.0
2020-05-21 13:15:00,98.77,99.07,98.75,99.0,7968.0,88.2068,88.4747,88.1889,88.4122,7968.0
2020-05-21 13:20:00,99.03,99.03,98.77,98.81,9551.0,88.4389,88.4389,88.2068,88.2425,9551.0
2020-05-21 13:25:00,98.81,98.86,98.75,98.86,12056.0,88.2425,88.2871,88.1889,88.2871,12056.0
2020-05-21 13:30:00,98.82,98.87,98.67,98.77,11769.0,88.2514,88.2961,88.1174,88.2068,11769.0
2020-05-21 13:35:00,98.75,98.87,98.63,98.72,18068.0,88.1889,88.2961,88.0817,88.1621,18068.0
2020-05-21 13:40:00,98.71,98.76,98.63,98.73,6039.0,88.1532,88.1978,88.0817,88.171,6039.0
2020-05-21 13:45:00,98.7,98.78,98.62,98.72,13200.0,88.1442,88.2157,88.0728,88.1621,13200.0
2020-05-21 13:50:00,98.71,98.76,98.63,98.76,11993.0,88.1532,88.1978,88.0817,88.1978,11993.0
2020-05-21 13:55:00,98.75,99.03,98.75,98.96,17508.0,88.1889,88.4389,88.1889,88.3764,17508.0
2020-05-21 14:00:00,98.92,99.06,98.92,98.98,5974.0,88.3407,88.4657,88.3407,88.3943,5974.0
2020-05-21 14:05:00,99.03,99.07,98.95,99.02,6847.0,88.4389,88.4747,88.3675,88.43,6847.0
2020-05-21 14:10:00,99.03,99.15,98.99,99.15,5801.0,88.4389,88.5461,88.4032,88.5461,5801.0
2020-05-21 14:15:00,99.18,99.24,99.14,99.19,9614.0,88.5729,88.6265,88.5372,88.5818,9614.0
2020-05-21 14:20:00,99.24,99.38,99.21,99.31,9270.0,88.6265,88.7515,88.5997,88.689,9270.0
2020-05-21 14:25:00,99.3,99.3,99.21,99.24,7738.0,88.6801,88.6801,88.5997,88.6265,7738.0
2020-05-21 14:30:00,99.25,99.27,99.1,99.1,16681.0,88.6354,88.6533,88.5015,88.5015,16681.0
2020-05-21 14:35:00,99.09,99.09,98.75,98.93,22080.0,88.4925,88.4925,88.1889,88.3496,22080.0
2020-05-21 14:40:00,98.95,98.96,98.81,98.92,50117.0,88.3675,88.3764,88.2425,88.3407,50117.0
2020-05-21 14:45:00,98.9,99.09,98.84,99.03,20436.0,88.3229,88.4925,88.2693,88.4389,20436.0
2020-05-21 14:50:00,99.06,99.18,99.02,99.12,15481.0,88.4657,88.5729,88.43,88.5193,15481.0
2020-05-21 14:55:00,99.14,99.18,99.09,99.09,10607.0,88.5372,88.5729,88.4925,88.4925,10607.0
2020-05-21 15:00:00,99.12,99.28,99.06,99.28,26028.0,88.5193,88.6622,88.4657,88.6622,26028.0
2020-05-21 15:05:00,99.28,99.42,99.25,99.39,15320.0,88.6622,88.7872,88.6354,88.7604,15320.0
2020-05-21 15:10:00,99.39,99.52,99.29,99.52,13863.0,88.7604,88.8765,88.6711,88.8765,13863.0
2020-05-21 15:15:00,99.54,99.54,99.34,99.39,17258.0,88.8944,88.8944,88.7158,88.7604,17258.0
2020-05-21 15:20:00,99.41,99.45,99.33,99.34,15130.0,88.7783,88.814,88.7069,88.7158,15130.0
2020-05-21 15:25:00,99.33,99.36,99.25,99.32,33204.0,88.7069,88.7337,88.6354,88.6979,33204.0
2020-05-21 15:30:00,99.29,99.35,99.15,99.23,43958.0,88.6711,88.7247,88.5461,88.6176,43958.0
2020-05-21 15:35:00,99.25,99.25,98.98,99.2,42615.0,88.6354,88.6354,88.3943,88.5908,42615.0
2020-05-21 15:40:00,99.21,99.35,99.08,99.34,24178.0,88.5997,88.7247,88.4836,88.7158,24178.0
2020-05-21 15:45:00,99.34,99.38,99.24,99.33,43248.0,88.7158,88.7515,88.6265,88.7069,43248.0
2020-05-21 15:50:00,99.31,99.35,99.17,99.31,84320.0,88.689,88.7247,88.564,88.689,84320.0
2020-05-21 15:55:00,99.3,99.32,99.07,99.16,101292.0,88.6801,88.6979,88.4747,88.555,101292.0
2020-05-22 09:30:00,99.29,99.34,98.92,99.23,31772.0,88.6711,88.7158,88.3407,88.6176,31772.0
2020-05-22 09:35:00,99.15,99.6,99.01,99.15,18699.0,88.5461,88.948,88.4211,88.5461,18699.0
2020-05-22 09:40:00,99.17,99.21,98.55,98.89,26970.0,88.564,88.5997,88.0103,88.3139,26970.0
2020-05-22 09:45:00,98.95,99.66,98.85,99.62,28573.0,88.3675,89.0016,88.2782,88.9658,28573.0
2020-05-22 09:50:00,99.65,99.65,99.18,99.54,34109.0,88.9926,88.9926,88.5729,88.8944,34109.0
2020-05-22 09:55:00,99.61,99.97,99.09,99.15,23177.0,88.9569,89.2784,88.4925,88.5461,23177.0
2020-05-22 10:00:00,99.15,99.25,98.57,98.97,11429.0,88.5461,88.6354,88.0281,88.3854,11429.0
2020-05-22 10:05:00,99.01,99.02,98.7,98.93,8621.0,88.4211,88.43,88.1442,88.3496,8621.0
2020-05-22 10:10:00,99.0,99.0,98.33,98.38,11992.0,88.4122,88.4122,87.8138,87.8585,11992.0
2020-05-22 10:15:00,98.45,98.74,98.36,98.68,11166.0,87.921,88.18,87.8406,88.1264,11166.0
2020-05-22 10:20:00,98.59,98.74,98.54,98.74,8141.0,88.046,88.18,88.0014,88.18,8141.0
2020-05-22 10:25:00,98.63,98.64,98.38,98.61,9896.0,88.0817,88.0907,87.8585,88.0639,9896.0
2020-05-22 10:30:00,98.66,99.04,98.59,98.95,7607.0,88.1085,88.4479,88.046,88.3675,7607.0
2020-05-22 10:35:00,98.91,98.99,98.84,98.96,6326.0,88.3318,88.4032,88.2693,88.3764,6326.0
2020-05-22 10:40:00,98.98,99.01,98.53,98.73,7984.0,88.3943,88.4211,87.9924,88.171,7984.0
2020-05-22 10:45:00,98.71,98.78,98.42,98.42,20196.0,88.1532,88.2157,87.8942,87.8942,20196.0
2020-05-22 10:50:00,98.42,98.66,98.4,98.56,14322.0,87.8942,88.1085,87.8763,88.0192,14322.0
2020-05-22 10:55:00,98.57,98.59,98.33,98.39,10038.0,88.0281,88.046,87.8138,87.8674,10038.0
2020-05-22 11:00:00,98.39,98.5,98.2,98.44,10944.0,87.8674,87.9656,87.6977,87.912,10944.0
2020-05-22 11:05:00,98.45,98.75,98.45,98.63,7403.0,87.921,88.1889,87.921,88.0817,7403.0
2020-05-22 11:10:00,98.59,98.59,98.39,98.4,5616.0,88.046,88.046,87.8674,87.8763,5616.0
2020-05-22 11:15:00,98.45,98.75,98.44,98.63,5596.0,87.921,88.1889,87.912,88.0817,5596.0
2020-05-22 11:20:00,98.64,98.71,98.53,98.57,5205.0,88.0907,88.1532,87.9924,88.0281,5205.0
2020-05-22 11:25:00,98.53,98.68,98.41,98.62,9981.0,87.9924,88.1264,87.8853,88.0728,9981.0
2020-05-22 11:30:00,98.6,98.63,98.44,98.48,6218.0,88.0549,88.0817,87.912,87.9478,6218.0
2020-05-22 11:35:00,98.5,98.63,98.37,98.61,6903.0,87.9656,88.0817,87.8495,88.0639,6903.0
2020-05-22 11:40:00,98.61,98.63,98.29,98.37,16923.0,88.0639,88.0817,87.7781,87.8495,16923.0
2020-05-22 11:45:00,98.39,98.65,98.39,98.64,4513.0,87.8674,88.0996,87.8674,88.0907,4513.0
2020-05-22 11:50:00,98.68,98.76,98.65,98.66,5406.0,88.1264,88.1978,88.0996,88.1085,5406.0
2020-05-22 11:55:00,98.65,98.65,98.41,98.47,3860.0,88.0996,88.0996,87.8853,87.9388,3860.0
2020-05-22 12:00:00,98.48,98.63,98.47,98.63,3667.0,87.9478,88.0817,87.9388,88.0817,3667.0
2020-05-22 12:05:00,98.65,98.65,98.53,98.59,5451.0,88.0996,88.0996,87.9924,88.046,5451.0
2020-05-22 12:10:00,98.58,98.59,98.27,98.27,3765.0,88.0371,88.046,87.7602,87.7602,3765.0
2020-05-22 12:15:00,98.31,98.48,98.3,98.48,8626.0,87.796,87.9478,87.787,87.9478,8626.0
2020-05-22 12:20:00,98.49,98.54,98.37,98.51,8269.0,87.9567,88.0014,87.8495,87.9746,8269.0
2020-05-22 12:25:00,98.51,98.64,98.5,98.6,6803.0,87.9746,88.0907,87.9656,88.0549,6803.0
2020-05-22 12:30:00,98.61,98.84,98.61,98.84,10103.0,88.0639,88.2693,88.0639,88.2693,10103.0
2020-05-22 12:35:00,98.88,99.04,98.82,98.85,14574.0,88.305,88.4479,88.2514,88.2782,14574.0
2020-05-22 12:40:00,98.82,98.99,98.81,98.99,5675.0,88.2514,88.4032,88.2425,88.4032,5675.0
2020-05-22 12:45:00,98.97,99.02,98.9,98.97,9976.0,88.3854,88.43,88.3229,88.3854,9976.0
2020-05-22 12:50:00,98.98,98.98,98.82,98.86,5390.0,88.3943,88.3943,88.2514,88.2871,5390.0
2020-05-22 12:55:00,98.82,98.89,98.62,98.8,10902.0,88.2514,88.3139,88.0728,88.2335,10902.0
2020-05-22 13:00:00,98.8,98.81,98.57,98.57,5793.0,88.2335,88.2425,88.0281,88.0281,5793.0
2020-05-22 13:05:00,98.56,98.58,98.47,98.5,7800.0,88.0192,88.0371,87.9388,87.9656,7800.0
2020-05-22 13:10:00,98.48,98.52,98.41,98.42,5214.0,87.9478,87.9835,87.8853,87.8942,5214.0
2020-05-22 13:15:00,98.45,98.53,98.43,98.5,7844.0,87.921,87.9924,87.9031,87.9656,7844.0
2020-05-22 13:20:00,98.48,98.69,98.44,98.65,6676.0,87.9478,88.1353,87.912,88.0996,6676.0
2020-05-22 13:25:00,98.68,98.75,98.64,98.71,6436.0,88.1264,88.1889,88.0907,88.1532,6436.0
2020-05-22 13:30:00,98.71,98.83,98.71,98.8,3580.0,88.1532,88.2603,88.1532,88.2335,3580.0
2020-05-22 13:35:00,98.8,98.93,98.79,98.9,3879.0,88.2335,88.3496,88.2246,88.3229,3879.0
2020-05-22 13:40:00,98.94,98.94,98.79,98.8,9410.0,88.3586,88.3586,88.2246,88.2335,9410.0
2020-05-22 13:45:00,98.81,98.93,98.8,98.85,6970.0,88.2425,88.3496,88.2335,88.2782,6970.0
2020-05-22 13:50:00,98.84,98.89,98.71,98.78,6297.0,88.2693,88.3139,88.1532,88.2157,6297.0
2020-05-22 13:55:00,98.8,99.02,98.8,98.93,7780.0,88.2335,88.43,88.2335,88.3496,7780.0
2020-05-22 14:00:00,98.97,99.23,98.96,99.22,9998.0,88.3854,88.6176,88.3764,88.6086,9998.0
2020-05-22 14:05:00,99.22,99.41,99.21,99.41,6342.0,88.6086,88.7783,88.5997,88.7783,6342.0
2020-05-22 14:10:00,99.39,99.45,99.32,99.38,8763.0,88.7604,88.814,88.6979,88.7515,8763.0
2020-05-22 14:15:00,99.38,99.52,99.38,99.52,13102.0,88.7515,88.8765,88.7515,88.8765,13102.0
2020-05-22 14:20:00,99.56,99.62,99.51,99.55,6358.0,88.9123,88.9658,88.8676,88.9033,6358.0
2020-05-22 14:25:00,99.59,99.64,99.52,99.57,7490.0,88.9391,88.9837,88.8765,88.9212,7490.0
2020-05-22 14:30:00,99.64,99.7,99.61,99.66,4391.0,88.9837,89.0373,88.9569,89.0016,4391.0
2020-05-22 14:35:00,99.66,99.71,99.56,99.68,5104.0,89.0016,89.0462,88.9123,89.0194,5104.0
2020-05-22 14:40:00,99.69,99.72,99.32,99.48,17064.0,89.0284,89.0552,88.6979,88.8408,17064.0
2020-05-22 14:45:00,99.5,99.51,99.4,99.47,10373.0,88.8587,88.8676,88.7694,88.8319,10373.0
2020-05-22 14:50:00,99.48,99.52,99.4,99.48,8955.0,88.8408,88.8765,88.7694,88.8408,8955.0
2020-05-22 14:55:00,99.48,99.75,99.48,99.72,14578.0,88.8408,89.0819,88.8408,89.0552,14578.0
2020-05-22 15:00:00,99.71,99.77,99.6,99.77,9979.0,89.0462,89.0998,88.948,89.0998,9979.0
2020-05-22 15:05:00,99.77,99.99,99.76,99.97,14588.0,89.0998,89.2963,89.0909,89.2784,14588.0
2020-05-22 15:10:00,99.95,100.07,99.93,100.03,13088.0,89.2606,89.3677,89.2427,89.332,13088.0
2020-05-22 15:15:00,100.02,100.07,99.96,100.05,12148.0,89.3231,89.3677,89.2695,89.3499,12148.0
2020-05-22 15:20:00,100.07,100.1,99.81,99.95,21309.0,89.3677,89.3945,89.1355,89.2606,21309.0
2020-05-22 15:25:00,99.97,100.05,99.93,100.0,29762.0,89.2784,89.3499,89.2427,89.3052,29762.0
2020-05-22 15:30:00,100.01,100.19,99.95,100.11,33319.0,89.3141,89.4749,89.2606,89.4034,33319.0
2020-05-22 15:35:00,100.13,100.13,99.91,100.01,37053.0,89.4213,89.4213,89.2248,89.3141,37053.0
2020-05-22 15:40:00,100.02,100.05,99.9,99.97,26112.0,89.3231,89.3499,89.2159,89.2784,26112.0
2020-05-22 15:45:00,99.98,100.08,99.91,100.01,30354.0,89.2873,89.3767,89.2248,89.3141,30354.0
2020-05-22 15:50:00,100.03,100.04,99.87,99.97,45865.0,89.332,89.3409,89.1891,89.2784,45865.0
2020-05-22 15:55:00,99.96,100.22,99.92,100.16,111435.0,89.2695,89.5017,89.2338,89.4481,111435.0
2020-05-26 09:30:00,103.72,104.55,103.16,104.16,70568.0,92.6274,93.3686,92.1273,93.0203,70568.0
2020-05-26 09:35:00,104.29,104.57,103.4,103.61,52553.0,93.1364,93.3865,92.3416,92.5291,52553.0
2020-05-26 09:40:00,103.7,104.55,103.69,104.35,104581.0,92.6095,93.3686,92.6006,93.19,104581.0
2020-05-26 09:45:00,104.45,104.48,103.87,104.41,15085.0,93.2793,93.3061,92.7613,93.2436,15085.0
2020-05-26 09:50:00,104.28,104.37,103.84,103.94,41693.0,93.1275,93.2078,92.7345,92.8238,41693.0
2020-05-26 09:55:00,103.93,103.93,103.21,103.35,15063.0,92.8149,92.8149,92.1719,92.2969,15063.0
2020-05-26 10:00:00,103.27,103.78,103.15,103.7,105799.0,92.2255,92.6809,92.1183,92.6095,105799.0
2020-05-26 10:05:00,103.65,103.7,103.04,103.16,21102.0,92.5648,92.6095,92.0201,92.1273,21102.0
2020-05-26 10:10:00,103.19,103.36,102.99,103.06,90490.0,92.154,92.3059,91.9754,92.0379,90490.0
2020-05-26 10:15:00,102.91,103.24,102.78,103.15,26939.0,91.904,92.1987,91.7879,92.1183,26939.0
2020-05-26 10:20:00,103.2,103.21,102.91,103.12,11648.0,92.163,92.1719,91.904,92.0915,11648.0
2020-05-26 10:25:00,103.09,103.37,103.04,103.37,9077.0,92.0647,92.3148,92.0201,92.3148,9077.0
2020-05-26 10:30:00,103.32,103.36,103.12,103.16,60691.0,92.2701,92.3059,92.0915,92.1273,60691.0
2020-05-26 10:35:00,103.15,103.26,102.85,103.07,18321.0,92.1183,92.2166,91.8504,92.0469,18321.0
2020-05-26 10:40:00,103.1,103.28,103.08,103.08,10992.0,92.0737,92.2344,92.0558,92.0558,10992.0
2020-05-26 10:45:00,103.13,103.18,102.83,102.85,21094.0,92.1005,92.1451,91.8325,91.8504,21094.0
2020-05-26 10:50:00,102.88,103.49,102.88,103.4,22096.0,91.8772,92.422,91.8772,92.3416,22096.0
2020-05-26 10:55:00,103.42,103.42,103.15,103.24,7118.0,92.3594,92.3594,92.1183,92.1987,7118.0
2020-05-26 11:00:00,103.23,103.6,103.23,103.59,9682.0,92.1898,92.5202,92.1898,92.5113,9682.0
2020-05-26 11:05:00,103.59,103.86,103.4,103.4,8350.0,92.5113,92.7524,92.3416,92.3416,8350.0
2020-05-26 11:10:00,103.36,103.39,103.27,103.34,6207.0,92.3059,92.3327,92.2255,92.288,6207.0
2020-05-26 11:15:00,103.38,103.47,103.31,103.34,8748.0,92.3237,92.4041,92.2612,92.288,8748.0
2020-05-26 11:20:00,103.28,103.36,102.94,103.09,7003.0,92.2344,92.3059,91.9308,92.0647,7003.0
2020-05-26 11:25:00,103.09,103.18,102.84,102.98,18222.0,92.0647,92.1451,91.8415,91.9665,18222.0
2020-05-26 11:30:00,103.04,103.11,102.94,102.94,5016.0,92.0201,92.0826,91.9308,91.9308,5016.0
2020-05-26 11:35:00,102.92,102.98,102.74,102.89,6203.0,91.9129,91.9665,91.7522,91.8861,6203.0
2020-05-26 11:40:00,102.89,103.0,102.82,102.91,5391.0,91.8861,91.9844,91.8236,91.904,5391.0
2020-05-26 11:45:00,102.91,103.02,102.83,102.99,9268.0,91.904,92.0022,91.8325,91.9754,9268.0
2020-05-26 11:50:00,103.05,103.13,102.86,102.93,13514.0,92.029,92.1005,91.8593,91.9219,13514.0
2020-05-26 11:55:00,102.87,102.87,102.73,102.83,6342.0,91.8683,91.8683,91.7432,91.8325,6342.0
2020-05-26 12:00:00,102.8,102.9,102.76,102.78,9179.0,91.8058,91.8951,91.77,91.7879,9179.0
2020-05-26 12:05:00,102.8,103.0,102.78,102.89,11963.0,91.8058,91.9844,91.7879,91.8861,11963.0
2020-05-26 12:10:00,102.91,103.21,102.9,103.2,20891.0,91.904,92.1719,91.8951,92.163,20891.0
2020-05-26 12:15:00,103.19,103.22,103.06,103.07,3388.0,92.154,92.1808,92.0379,92.0469,3388.0
2020-05-26 12:20:00,102.99,103.19,102.9,102.9,16749.0,91.9754,92.154,91.8951,91.8951,16749.0
2020-05-26 12:25:00,102.93,103.04,102.84,102.91,24127.0,91.9219,92.0201,91.8415,91.904,24127.0
2020-05-26 12:30:00,102.91,103.0,102.84,102.97,15940.0,91.904,91.9844,91.8415,91.9576,15940.0
2020-05-26 12:35:00,103.01,103.25,103.01,103.19,7085.0,91.9933,92.2076,91.9933,92.154,7085.0
2020-05-26 12:40:00,103.26,103.45,103.26,103.36,12824.0,92.2166,92.3862,92.2166,92.3059,12824.0
2020-05-26 12:45:00,103.36,103.36,103.18,103.26,9928.0,92.3059,92.3059,92.1451,92.2166,9928.0
2020-05-26 12:50:00,103.25,103.34,103.19,103.26,5207.0,92.2076,92.288,92.154,92.2166,5207.0
2020-05-26 12:55:00,103.3,103.44,103.25,103.39,4976.0,92.2523,92.3773,92.2076,92.3327,4976.0
2020-05-26 13:00:00,103.36,103.62,103.25,103.54,6178.0,92.3059,92.5381,92.2076,92.4666,6178.0
2020-05-26 13:05:00,103.53,103.74,103.44,103.64,6419.0,92.4577,92.6452,92.3773,92.5559,6419.0
2020-05-26 13:10:00,103.7,103.85,103.62,103.81,8952.0,92.6095,92.7435,92.5381,92.7077,8952.0
2020-05-26 13:15:00,103.77,103.99,103.73,103.93,15949.0,92.672,92.8685,92.6363,92.8149,15949.0
2020-05-26 13:20:00,103.98,104.0,103.84,103.84,8540.0,92.8596,92.8774,92.7345,92.7345,8540.0
2020-05-26 13:25:00,103.89,104.03,103.89,103.93,8381.0,92.7792,92.9042,92.7792,92.8149,8381.0
2020-05-26 13:30:00,103.92,104.0,103.81,103.82,9306.0,92.806,92.8774,92.7077,92.7167,9306.0
2020-05-26 13:35:00,103.82,103.83,103.67,103.7,6627.0,92.7167,92.7256,92.5827,92.6095,6627.0
2020-05-26 13:40:00,103.69,103.93,103.58,103.93,9921.0,92.6006,92.8149,92.5023,92.8149,9921.0
2020-05-26 13:45:00,103.91,103.91,103.76,103.83,10149.0,92.797,92.797,92.6631,92.7256,10149.0
2020-05-26 13:50:00,103.83,103.88,103.66,103.66,9361.0,92.7256,92.7703,92.5738,92.5738,9361.0
2020-05-26 13:55:00,103.65,103.65,103.33,103.33,16386.0,92.5648,92.5648,92.2791,92.2791,16386.0
2020-05-26 14:00:00,103.39,103.72,103.39,103.67,14120.0,92.3327,92.6274,92.3327,92.5827,14120.0
2020-05-26 14:05:00,103.66,103.76,103.56,103.74,20414.0,92.5738,92.6631,92.4845,92.6452,20414.0
2020-05-26 14:10:00,103.77,103.97,103.71,103.92,8351.0,92.672,92.8506,92.6184,92.806,8351.0
2020-05-26 14:15:00,103.91,104.05,103.9,104.05,3815.0,92.797,92.9221,92.7881,92.9221,3815.0
2020-05-26 14:20:00,104.05,104.26,104.05,104.1,6788.0,92.9221,93.1096,92.9221,92.9667,6788.0
2020-05-26 14:25:00,104.14,104.14,103.98,104.04,8293.0,93.0024,93.0024,92.8596,92.9131,8293.0
2020-05-26 14:30:00,104.08,104.09,103.88,103.93,12627.0,92.9489,92.9578,92.7703,92.8149,12627.0
2020-05-26 14:35:00,103.94,104.13,103.94,104.02,6592.0,92.8238,92.9935,92.8238,92.8953,6592.0
2020-05-26 14:40:00,103.96,103.99,103.88,103.88,5289.0,92.8417,92.8685,92.7703,92.7703,5289.0
2020-05-26 14:45:00,103.85,103.88,103.74,103.83,6505.0,92.7435,92.7703,92.6452,92.7256,6505.0
2020-05-26 14:50:00,103.83,103.92,103.79,103.84,7038.0,92.7256,92.806,92.6899,92.7345,7038.0
2020-05-26 14:55:00,103.81,103.91,103.8,103.85,9909.0,92.7077,92.797,92.6988,92.7435,9909.0
2020-05-26 15:00:00,103.84,103.89,103.64,103.66,14310.0,92.7345,92.7792,92.5559,92.5738,14310.0
2020-05-26 15:05:00,103.64,103.86,103.6,103.81,9881.0,92.5559,92.7524,92.5202,92.7077,9881.0
2020-05-26 15:10:00,103.83,103.98,103.83,103.94,10189.0,92.7256,92.8596,92.7256,92.8238,10189.0
2020-05-26 15:15:00,103.94,104.01,103.8,104.0,14688.0,92.8238,92.8863,92.6988,92.8774,14688.0
2020-05-26 15:20:00,104.0,104.01,103.88,103.99,9287.0,92.8774,92.8863,92.7703,92.8685,9287.0
2020-05-26 15:25:00,104.01,104.01,103.83,103.89,15924.0,92.8863,92.8863,92.7256,92.7792,15924.0
2020-05-26 15:30:00,103.9,103.93,103.54,103.76,27648.0,92.7881,92.8149,92.4666,92.6631,27648.0
2020-05-26 15:35:00,103.73,103.94,103.49,103.49,48172.0,92.6363,92.8238,92.422,92.422,48172.0
2020-05-26 15:40:00,103.48,103.53,103.25,103.34,50920.0,92.413,92.4577,92.2076,92.288,50920.0
2020-05-26 15:45:00,103.32,103.42,103.2,103.22,66651.0,92.2701,92.3594,92.163,92.1808,66651.0
2020-05-26 15:50:00,103.25,103.56,103.09,103.13,131989.0,92.2076,92.4845,92.0647,92.1005,131989.0
2020-05-26 15:55:00,103.14,103.66,103.01,103.45,247896.0,92.1094,92.5738,91.9933,92.3862,247896.0
2020-05-27 09:30:00,106.98,107.3,106.37,106.86,44171.0,95.5387,95.8245,94.9939,95.4315,44171.0
2020-05-27 09:35:00,106.86,107.36,106.51,106.98,17287.0,95.4315,95.8781,95.119,95.5387,17287.0
2020-05-27 09:40:00,106.9,106.94,106.61,106.82,13904.0,95.4673,95.503,95.2083,95.3958,13904.0
2020-05-27 09:45:00,106.82,106.93,106.6,106.67,15103.0,95.3958,95.4941,95.1994,95.2619,15103.0
2020-05-27 09:50:00,106.67,107.0,106.62,106.8,25971.0,95.2619,95.5566,95.2172,95.378,25971.0
2020-05-27 09:55:00,106.82,107.05,106.67,106.78,39278.0,95.3958,95.6012,95.2619,95.3601,39278.0
2020-05-27 10:00:00,106.78,106.78,106.27,106.34,23488.0,95.3601,95.3601,94.9046,94.9672,23488.0
2020-05-27 10:05:00,106.35,106.46,105.65,105.65,17078.0,94.9761,95.0743,94.351,94.351,17078.0
2020-05-27 10:10:00,105.62,106.21,105.54,106.15,26345.0,94.3242,94.8511,94.2527,94.7975,26345.0
2020-05-27 10:15:00,106.19,106.67,106.16,106.67,18151.0,94.8332,95.2619,94.8064,95.2619,18151.0
2020-05-27 10:20:00,106.64,106.66,106.2,106.2,13664.0,95.2351,95.2529,94.8421,94.8421,13664.0
2020-05-27 10:25:00,106.2,106.2,105.71,105.82,17461.0,94.8421,94.8421,94.4045,94.5028,17461.0
2020-05-27 10:30:00,105.79,105.79,105.14,105.14,23663.0,94.476,94.476,93.8955,93.8955,23663.0
2020-05-27 10:35:00,105.15,105.63,105.11,105.63,41088.0,93.9044,94.3331,93.8687,94.3331,41088.0
2020-05-27 10:40:00,105.62,105.62,105.21,105.48,10492.0,94.3242,94.3242,93.958,94.1991,10492.0
2020-05-27 10:45:00,105.5,105.53,105.15,105.17,17773.0,94.217,94.2438,93.9044,93.9223,17773.0
2020-05-27 10:50:00,105.17,105.71,105.03,105.65,11937.0,93.9223,94.4045,93.7973,94.351,11937.0
2020-05-27 10:55:00,105.67,106.04,105.57,106.04,7801.0,94.3688,94.6992,94.2795,94.6992,7801.0
2020-05-27 11:00:00,106.08,106.61,106.05,106.51,6880.0,94.735,95.2083,94.7082,95.119,6880.0
2020-05-27 11:05:00,106.52,106.73,106.39,106.47,8315.0,95.1279,95.3154,95.0118,95.0833,8315.0
2020-05-27 11:10:00,106.52,106.59,106.19,106.19,6193.0,95.1279,95.1904,94.8332,94.8332,6193.0
2020-05-27 11:15:00,106.13,106.18,105.88,106.09,11370.0,94.7796,94.8243,94.5564,94.7439,11370.0
2020-05-27 11:20:00,106.12,106.13,105.69,105.71,12682.0,94.7707,94.7796,94.3867,94.4045,12682.0
2020-05-27 11:25:00,105.73,106.11,105.67,106.11,10764.0,94.4224,94.7618,94.3688,94.7618,10764.0
2020-05-27 11:30:00,106.15,106.44,106.15,106.43,4354.0,94.7975,95.0565,94.7975,95.0475,4354.0
2020-05-27 11:35:00,106.43,106.54,105.72,105.99,6893.0,95.0475,95.1458,94.4135,94.6546,6893.0
2020-05-27 11:40:00,106.0,106.19,105.97,106.07,3685.0,94.6635,94.8332,94.6367,94.726,3685.0
2020-05-27 11:45:00,106.19,106.45,106.13,106.42,5531.0,94.8332,95.0654,94.7796,95.0386,5531.0
2020-05-27 11:50:00,106.41,106.42,106.21,106.31,5473.0,95.0297,95.0386,94.8511,94.9404,5473.0
2020-05-27 11:55:00,106.34,106.45,106.28,106.32,4424.0,94.9672,95.0654,94.9136,94.9493,4424.0
2020-05-27 12:00:00,106.31,106.37,106.04,106.05,7260.0,94.9404,94.9939,94.6992,94.7082,7260.0
2020-05-27 12:05:00,106.0,106.12,105.8,106.12,10939.0,94.6635,94.7707,94.4849,94.7707,10939.0
2020-05-27 12:10:00,106.18,106.31,106.07,106.16,4072.0,94.8243,94.9404,94.726,94.8064,4072.0
2020-05-27 12:15:00,106.17,106.3,106.1,106.25,5024.0,94.8153,94.9314,94.7528,94.8868,5024.0
2020-05-27 12:20:00,106.25,106.25,105.99,106.02,5023.0,94.8868,94.8868,94.6546,94.6814,5023.0
2020-05-27 12:25:00,106.05,106.23,105.94,106.1,10382.0,94.7082,94.8689,94.6099,94.7528,10382.0
2020-05-27 12:30:00,105.95,105.95,105.71,105.89,5298.0,94.6189,94.6189,94.4045,94.5653,5298.0
2020-05-27 12:35:00,105.86,105.86,105.74,105.75,5266.0,94.5385,94.5385,94.4313,94.4403,5266.0
2020-05-27 12:40:00,105.74,105.74,105.54,105.71,8917.0,94.4313,94.4313,94.2527,94.4045,8917.0
2020-05-27 12:45:00,105.73,105.84,105.62,105.62,6448.0,94.4224,94.5206,94.3242,94.3242,6448.0
2020-05-27 12:50:00,105.6,105.79,105.6,105.68,2886.0,94.3063,94.476,94.3063,94.3777,2886.0
2020-05-27 12:55:00,105.64,105.85,105.63,105.85,4352.0,94.342,94.5296,94.3331,94.5296,4352.0
2020-05-27 13:00:00,105.85,105.91,105.54,105.91,8878.0,94.5296,94.5831,94.2527,94.5831,8878.0
2020-05-27 13:05:00,105.92,106.06,105.92,106.02,3267.0,94.5921,94.7171,94.5921,94.6814,3267.0
2020-05-27 13:10:00,106.05,106.05,105.89,105.92,7019.0,94.7082,94.7082,94.5653,94.5921,7019.0
2020-05-27 13:15:00,105.95,105.96,105.69,105.73,14669.0,94.6189,94.6278,94.3867,94.4224,14669.0
2020-05-27 13:20:00,105.73,105.84,105.68,105.73,5297.0,94.4224,94.5206,94.3777,94.4224,5297.0
2020-05-27 13:25:00,105.8,105.83,105.64,105.67,5013.0,94.4849,94.5117,94.342,94.3688,5013.0
2020-05-27 13:30:00,105.67,105.67,105.3,105.46,5292.0,94.3688,94.3688,94.0384,94.1813,5292.0
2020-05-27 13:35:00,105.46,105.57,105.35,105.56,4706.0,94.1813,94.2795,94.083,94.2706,4706.0
2020-05-27 13:40:00,105.6,105.6,105.44,105.51,6214.0,94.3063,94.3063,94.1634,94.2259,6214.0
2020-05-27 13:45:00,105.5,105.51,105.32,105.37,5237.0,94.217,94.2259,94.0562,94.1009,5237.0
2020-05-27 13:50:00,105.37,105.53,105.35,105.46,4003.0,94.1009,94.2438,94.083,94.1813,4003.0
2020-05-27 13:55:00,105.44,105.58,105.44,105.58,5687.0,94.1634,94.2884,94.1634,94.2884,5687.0
2020-05-27 14:00:00,105.52,105.83,105.52,105.65,7138.0,94.2349,94.5117,94.2349,94.351,7138.0
2020-05-27 14:05:00,105.64,105.64,105.5,105.57,24789.0,94.342,94.342,94.217,94.2795,24789.0
2020-05-27 14:10:00,105.6,105.62,105.49,105.52,11890.0,94.3063,94.3242,94.2081,94.2349,11890.0
2020-05-27 14:15:00,105.49,105.73,105.46,105.73,19458.0,94.2081,94.4224,94.1813,94.4224,19458.0
2020-05-27 14:20:00,105.75,105.81,105.7,105.73,7847.0,94.4403,94.4938,94.3956,94.4224,7847.0
2020-05-27 14:25:00,105.71,105.88,105.66,105.83,8456.0,94.4045,94.5564,94.3599,94.5117,8456.0
2020-05-27 14:30:00,105.84,105.88,105.69,105.82,6273.0,94.5206,94.5564,94.3867,94.5028,6273.0
2020-05-27 14:35:00,105.84,105.99,105.84,105.93,5774.0,94.5206,94.6546,94.5206,94.601,5774.0
2020-05-27 14:40:00,105.9,105.9,105.72,105.74,6196.0,94.5742,94.5742,94.4135,94.4313,6196.0
2020-05-27 14:45:00,105.63,105.66,105.45,105.5,7678.0,94.3331,94.3599,94.1723,94.217,7678.0
2020-05-27 14:50:00,105.51,105.64,105.48,105.57,7390.0,94.2259,94.342,94.1991,94.2795,7390.0
2020-05-27 14:55:00,105.56,105.66,105.52,105.65,6031.0,94.2706,94.3599,94.2349,94.351,6031.0
2020-05-27 15:00:00,105.61,105.63,105.53,105.59,7129.0,94.3152,94.3331,94.2438,94.2974,7129.0
2020-05-27 15:05:00,105.6,105.61,105.37,105.37,13029.0,94.3063,94.3152,94.1009,94.1009,13029.0
2020-05-27 15:10:00,105.4,105.69,105.4,105.66,14980.0,94.1277,94.3867,94.1277,94.3599,14980.0
2020-05-27 15:15:00,105.64,105.77,105.64,105.77,9812.0,94.342,94.4581,94.342,94.4581,9812.0
2020-05-27 15:20:00,105.75,105.83,105.62,105.82,15755.0,94.4403,94.5117,94.3242,94.5028,15755.0
2020-05-27 15:25:00,105.82,105.9,105.78,105.83,13953.0,94.5028,94.5742,94.467,94.5117,13953.0
2020-05-27 15:30:00,105.81,105.95,105.77,105.82,13087.0,94.4938,94.6189,94.4581,94.5028,13087.0
2020-05-27 15:35:00,105.85,106.0,105.78,105.97,14765.0,94.5296,94.6635,94.467,94.6367,14765.0
2020-05-27 15:40:00,105.97,106.37,105.96,106.28,25063.0,94.6367,94.9939,94.6278,94.9136,25063.0
2020-05-27 15:45:00,106.27,106.34,106.19,106.24,18324.0,94.9046,94.9672,94.8332,94.8779,18324.0
2020-05-27 15:50:00,106.29,106.58,106.2,106.47,57682.0,94.9225,95.1815,94.8421,95.0833,57682.0
2020-05-27 15:55:00,106.46,107.07,106.3,106.81,163183.0,95.0743,95.6191,94.9314,95.3869,163183.0
2020-05-28 09:30:00,108.49,108.5,107.36,107.73,36719.0,96.8872,96.8962,95.8781,96.2085,36719.0
2020-05-28 09:35:00,107.78,108.11,106.93,107.2,24681.0,96.2532,96.5479,95.4941,95.7352,24681.0
2020-05-28 09:40:00,107.17,107.83,106.58,107.79,22669.0,95.7084,96.2978,95.1815,96.2621,22669.0
2020-05-28 09:45:00,107.85,107.92,107.51,107.66,30805.0,96.3157,96.3782,96.012,96.146,30805.0
2020-05-28 09:50:00,107.64,108.05,107.6,108.01,24027.0,96.1281,96.4943,96.0924,96.4586,24027.0
2020-05-28 09:55:00,108.01,108.71,108.01,108.66,51437.0,96.4586,97.0837,96.4586,97.039,51437.0
2020-05-28 10:00:00,108.72,108.76,107.7,107.88,20062.0,97.0926,97.1283,96.1817,96.3425,20062.0
2020-05-28 10:05:00,107.92,108.22,107.69,107.76,10622.0,96.3782,96.6461,96.1728,96.2353,10622.0
2020-05-28 10:10:00,107.75,108.23,107.74,107.96,13542.0,96.2264,96.655,96.2174,96.4139,13542.0
2020-05-28 10:15:00,107.93,107.99,107.48,107.55,10363.0,96.3871,96.4407,95.9852,96.0478,10363.0
2020-05-28 10:20:00,107.53,107.73,107.46,107.61,6677.0,96.0299,96.2085,95.9674,96.1013,6677.0
2020-05-28 10:25:00,107.63,107.92,107.58,107.74,13106.0,96.1192,96.3782,96.0745,96.2174,13106.0
2020-05-28 10:30:00,107.82,108.01,107.64,107.84,25601.0,96.2889,96.4586,96.1281,96.3067,25601.0
2020-05-28 10:35:00,107.85,107.95,107.34,107.44,13414.0,96.3157,96.405,95.8602,95.9495,13414.0
2020-05-28 10:40:00,107.44,107.64,107.21,107.4,17246.0,95.9495,96.1281,95.7441,95.9138,17246.0
2020-05-28 10:45:00,107.47,107.47,107.14,107.14,12099.0,95.9763,95.9763,95.6816,95.6816,12099.0
2020-05-28 10:50:00,107.14,107.28,107.0,107.23,8600.0,95.6816,95.8066,95.5566,95.762,8600.0
2020-05-28 10:55:00,107.26,107.4,107.17,107.27,16497.0,95.7888,95.9138,95.7084,95.7977,16497.0
2020-05-28 11:00:00,107.24,107.26,106.87,106.9,14873.0,95.7709,95.7888,95.4405,95.4673,14873.0
2020-05-28 11:05:00,106.8,107.03,106.68,106.84,7806.0,95.378,95.5834,95.2708,95.4137,7806.0
2020-05-28 11:10:00,106.84,107.0,106.67,107.0,9241.0,95.4137,95.5566,95.2619,95.5566,9241.0
2020-05-28 11:15:00,107.02,107.28,106.91,107.24,7726.0,95.5744,95.8066,95.4762,95.7709,7726.0
2020-05-28 11:20:00,107.31,107.39,107.14,107.19,8075.0,95.8334,95.9049,95.6816,95.7263,8075.0
2020-05-28 11:25:00,107.2,107.38,107.06,107.38,5515.0,95.7352,95.8959,95.6102,95.8959,5515.0
2020-05-28 11:30:00,107.46,107.59,107.31,107.48,11044.0,95.9674,96.0835,95.8334,95.9852,11044.0
2020-05-28 11:35:00,107.56,107.59,107.45,107.55,4531.0,96.0567,96.0835,95.9584,96.0478,4531.0
2020-05-28 11:40:00,107.55,107.64,107.3,107.42,6155.0,96.0478,96.1281,95.8245,95.9317,6155.0
2020-05-28 11:45:00,107.37,107.47,107.3,107.44,4076.0,95.887,95.9763,95.8245,95.9495,4076.0
2020-05-28 11:50:00,107.48,107.51,107.36,107.44,2110.0,95.9852,96.012,95.8781,95.9495,2110.0
2020-05-28 11:55:00,107.53,107.79,107.51,107.63,7079.0,96.0299,96.2621,96.012,96.1192,7079.0
2020-05-28 12:00:00,107.65,107.71,107.48,107.6,6015.0,96.1371,96.1906,95.9852,96.0924,6015.0
2020-05-28 12:05:00,107.63,107.63,107.46,107.59,14554.0,96.1192,96.1192,95.9674,96.0835,14554.0
2020-05-28 12:10:00,107.56,107.67,107.48,107.49,5216.0,96.0567,96.1549,95.9852,95.9942,5216.0
2020-05-28 12:15:00,107.48,107.54,107.38,107.51,8365.0,95.9852,96.0388,95.8959,96.012,8365.0
2020-05-28 12:20:00,107.51,107.99,107.51,107.8,38146.0,96.012,96.4407,96.012,96.271,38146.0
2020-05-28 12:25:00,107.85,107.87,107.61,107.62,2947.0,96.3157,96.3335,96.1013,96.1103,2947.0
2020-05-28 12:30:00,107.65,107.65,107.16,107.19,5089.0,96.1371,96.1371,95.6995,95.7263,5089.0
2020-05-28 12:35:00,107.2,107.69,107.2,107.68,9091.0,95.7352,96.1728,95.7352,96.1638,9091.0
2020-05-28 12:40:00,107.68,107.79,107.48,107.48,5244.0,96.1638,96.2621,95.9852,95.9852,5244.0
2020-05-28 12:45:00,107.5,107.63,107.49,107.62,4017.0,96.0031,96.1192,95.9942,96.1103,4017.0
2020-05-28 12:50:00,107.59,107.75,107.59,107.66,5342.0,96.0835,96.2264,96.0835,96.146,5342.0
2020-05-28 12:55:00,107.69,107.82,107.62,107.78,4700.0,96.1728,96.2889,96.1103,96.2532,4700.0
2020-05-28 13:00:00,107.81,107.84,107.74,107.83,11580.0,96.2799,96.3067,96.2174,96.2978,11580.0
2020-05-28 13:05:00,107.84,107.89,107.74,107.89,6647.0,96.3067,96.3514,96.2174,96.3514,6647.0
2020-05-28 13:10:00,107.88,107.91,107.73,107.83,7077.0,96.3425,96.3693,96.2085,96.2978,7077.0
2020-05-28 13:15:00,107.82,107.87,107.71,107.76,12564.0,96.2889,96.3335,96.1906,96.2353,12564.0
2020-05-28 13:20:00,107.74,107.81,107.73,107.8,8922.0,96.2174,96.2799,96.2085,96.271,8922.0
2020-05-28 13:25:00,107.8,108.05,107.79,108.0,4614.0,96.271,96.4943,96.2621,96.4496,4614.0
2020-05-28 13:30:00,107.98,108.06,107.97,108.02,6446.0,96.4318,96.5032,96.4228,96.4675,6446.0
2020-05-28 13:35:00,108.05,108.1,107.98,108.0,6962.0,96.4943,96.5389,96.4318,96.4496,6962.0
2020-05-28 13:40:00,108.0,108.02,107.96,107.97,4009.0,96.4496,96.4675,96.4139,96.4228,4009.0
2020-05-28 13:45:00,107.99,108.08,107.99,108.04,3574.0,96.4407,96.5211,96.4407,96.4853,3574.0
2020-05-28 13:50:00,108.03,108.26,107.98,108.24,5420.0,96.4764,96.6818,96.4318,96.664,5420.0
2020-05-28 13:55:00,108.18,108.26,108.16,108.17,2586.0,96.6104,96.6818,96.5925,96.6014,2586.0
2020-05-28 14:00:00,108.24,108.25,108.2,108.2,2137.0,96.664,96.6729,96.6282,96.6282,2137.0
2020-05-28 14:05:00,108.16,108.31,108.16,108.23,4011.0,96.5925,96.7265,96.5925,96.655,4011.0
2020-05-28 14:10:00,108.2,108.21,108.06,108.07,5087.0,96.6282,96.6372,96.5032,96.5121,5087.0
2020-05-28 14:15:00,108.05,108.29,108.03,108.19,4019.0,96.4943,96.7086,96.4764,96.6193,4019.0
2020-05-28 14:20:00,108.23,108.43,108.23,108.3,5721.0,96.655,96.8336,96.655,96.7175,5721.0
2020-05-28 14:25:00,108.3,108.34,108.18,108.2,11962.0,96.7175,96.7533,96.6104,96.6282,11962.0
2020-05-28 14:30:00,108.24,108.24,108.14,108.2,8938.0,96.664,96.664,96.5747,96.6282,8938.0
2020-05-28 14:35:00,108.25,108.35,108.11,108.12,6985.0,96.6729,96.7622,96.5479,96.5568,6985.0
2020-05-28 14:40:00,108.13,108.15,108.01,108.03,10588.0,96.5657,96.5836,96.4586,96.4764,10588.0
2020-05-28 14:45:00,108.0,108.14,107.98,108.14,5909.0,96.4496,96.5747,96.4318,96.5747,5909.0
2020-05-28 14:50:00,108.15,108.15,107.9,107.92,4779.0,96.5836,96.5836,96.3603,96.3782,4779.0
2020-05-28 14:55:00,107.83,108.2,107.83,108.05,38064.0,96.2978,96.6282,96.2978,96.4943,38064.0
2020-05-28 15:00:00,108.04,108.15,107.98,108.15,10711.0,96.4853,96.5836,96.4318,96.5836,10711.0
2020-05-28 15:05:00,108.18,108.18,107.99,108.02,6290.0,96.6104,96.6104,96.4407,96.4675,6290.0
2020-05-28 15:10:00,108.02,108.19,107.95,108.15,4036.0,96.4675,96.6193,96.405,96.5836,4036.0
2020-05-28 15:15:00,108.12,108.13,107.69,107.71,12707.0,96.5568,96.5657,96.1728,96.1906,12707.0
2020-05-28 15:20:00,107.72,107.95,107.65,107.93,35111.0,96.1996,96.405,96.1371,96.3871,35111.0
2020-05-28 15:25:00,107.9,108.08,107.74,107.75,26436.0,96.3603,96.5211,96.2174,96.2264,26436.0
2020-05-28 15:30:00,107.75,107.92,107.59,107.67,24780.0,96.2264,96.3782,96.0835,96.1549,24780.0
2020-05-28 15:35:00,107.69,107.93,107.65,107.81,21652.0,96.1728,96.3871,96.1371,96.2799,21652.0
2020-05-28 15:40:00,107.81,107.84,107.57,107.57,29429.0,96.2799,96.3067,96.0656,96.0656,29429.0
2020-05-28 15:45:00,107.56,107.71,107.42,107.47,29116.0,96.0567,96.1906,95.9317,95.9763,29116.0
2020-05-28 15:50:00,107.47,107.8,107.28,107.53,80267.0,95.9763,96.271,95.8066,96.0299,80267.0
2020-05-28 15:55:00,107.52,107.79,107.52,107.6,174465.0,96.021,96.2621,96.021,96.0924,174465.0
2020-05-29 09:30:00,106.54,106.75,105.76,106.38,28083.0,95.1458,95.3333,94.4492,95.0029,28083.0
2020-05-29 09:35:00,106.39,106.82,106.11,106.69,21237.0,95.0118,95.3958,94.7618,95.2797,21237.0
2020-05-29 09:40:00,106.57,106.83,106.42,106.83,17176.0,95.1726,95.4048,95.0386,95.4048,17176.0
2020-05-29 09:45:00,106.77,106.93,106.65,106.78,9842.0,95.3512,95.4941,95.244,95.3601,9842.0
2020-05-29 09:50:00,106.75,106.75,106.45,106.64,10200.0,95.3333,95.3333,95.0654,95.2351,10200.0
2020-05-29 09:55:00,106.7,106.74,106.32,106.59,11404.0,95.2887,95.3244,94.9493,95.1904,11404.0
2020-05-29 10:00:00,106.59,106.62,106.33,106.33,12055.0,95.1904,95.2172,94.9582,94.9582,12055.0
2020-05-29 10:05:00,106.29,106.37,106.0,106.02,10377.0,94.9225,94.9939,94.6635,94.6814,10377.0
2020-05-29 10:10:00,106.02,107.0,106.01,107.0,14584.0,94.6814,95.5566,94.6725,95.5566,14584.0
2020-05-29 10:15:00,107.01,107.21,106.89,107.2,29809.0,95.5655,95.7441,95.4583,95.7352,29809.0
2020-05-29 10:20:00,107.16,107.42,107.16,107.34,11645.0,95.6995,95.9317,95.6995,95.8602,11645.0
2020-05-29 10:25:00,107.32,107.32,106.88,106.98,13685.0,95.8423,95.8423,95.4494,95.5387,13685.0
2020-05-29 10:30:00,107.03,107.18,106.99,107.02,11479.0,95.5834,95.7173,95.5476,95.5744,11479.0
2020-05-29 10:35:00,106.99,106.99,106.64,106.66,9109.0,95.5476,95.5476,95.2351,95.2529,9109.0
2020-05-29 10:40:00,106.73,106.78,106.59,106.78,8061.0,95.3154,95.3601,95.1904,95.3601,8061.0
2020-05-29 10:45:00,106.77,106.78,106.44,106.54,5711.0,95.3512,95.3601,95.0565,95.1458,5711.0
2020-05-29 10:50:00,106.57,106.75,106.38,106.61,19224.0,95.1726,95.3333,95.0029,95.2083,19224.0
2020-05-29 10:55:00,106.46,106.55,106.3,106.47,8264.0,95.0743,95.1547,94.9314,95.0833,8264.0
2020-05-29 11:00:00,106.44,106.79,106.44,106.79,17169.0,95.0565,95.369,95.0565,95.369,17169.0
2020-05-29 11:05:00,106.82,107.09,106.75,106.84,6232.0,95.3958,95.6369,95.3333,95.4137,6232.0
2020-05-29 11:10:00,106.86,107.08,106.86,107.08,3585.0,95.4315,95.628,95.4315,95.628,3585.0
2020-05-29 11:15:00,107.12,107.12,106.85,106.97,11785.0,95.6637,95.6637,95.4226,95.5298,11785.0
2020-05-29 11:20:00,106.97,107.14,106.85,107.07,5105.0,95.5298,95.6816,95.4226,95.6191,5105.0
2020-05-29 11:25:00,107.0,107.11,106.87,106.87,4860.0,95.5566,95.6548,95.4405,95.4405,4860.0
2020-05-29 11:30:00,106.87,106.97,106.8,106.88,4560.0,95.4405,95.5298,95.378,95.4494,4560.0
2020-05-29 11:35:00,106.82,106.98,106.77,106.82,3715.0,95.3958,95.5387,95.3512,95.3958,3715.0
2020-05-29 11:40:00,106.74,106.77,106.65,106.73,5761.0,95.3244,95.3512,95.244,95.3154,5761.0
2020-05-29 11:45:00,106.77,106.8,106.61,106.72,7133.0,95.3512,95.378,95.2083,95.3065,7133.0
2020-05-29 11:50:00,106.79,106.84,106.41,106.42,3611.0,95.369,95.4137,95.0297,95.0386,3611.0
2020-05-29 11:55:00,106.45,106.57,106.42,106.56,8123.0,95.0654,95.1726,95.0386,95.1636,8123.0
2020-05-29 12:00:00,106.57,106.69,106.54,106.59,34146.0,95.1726,95.2797,95.1458,95.1904,34146.0
2020-05-29 12:05:00,106.6,106.61,106.13,106.49,20347.0,95.1994,95.2083,94.7796,95.1011,20347.0
2020-05-29 12:10:00,106.5,106.62,106.48,106.49,12745.0,95.11,95.2172,95.0922,95.1011,12745.0
2020-05-29 12:15:00,106.46,106.56,106.21,106.3,59328.0,95.0743,95.1636,94.8511,94.9314,59328.0
2020-05-29 12:20:00,106.3,106.45,106.27,106.3,6301.0,94.9314,95.0654,94.9046,94.9314,6301.0
2020-05-29 12:25:00,106.29,106.41,106.22,106.33,11429.0,94.9225,95.0297,94.86,94.9582,11429.0
2020-05-29 12:30:00,106.3,106.36,106.13,106.35,17534.0,94.9314,94.985,94.7796,94.9761,17534.0
2020-05-29 12:35:00,106.37,106.39,106.12,106.31,8299.0,94.9939,95.0118,94.7707,94.9404,8299.0
2020-05-29 12:40:00,106.29,106.33,106.25,106.26,11063.0,94.9225,94.9582,94.8868,94.8957,11063.0
2020-05-29 12:45:00,106.25,106.3,105.98,105.98,15884.0,94.8868,94.9314,94.6457,94.6457,15884.0
2020-05-29 12:50:00,105.9,105.97,105.68,105.91,11814.0,94.5742,94.6367,94.3777,94.5831,11814.0
2020-05-29 12:55:00,105.88,106.78,105.88,106.56,18666.0,94.5564,95.3601,94.5564,95.1636,18666.0
2020-05-29 13:00:00,106.52,106.61,106.29,106.29,5010.0,95.1279,95.2083,94.9225,94.9225,5010.0
2020-05-29 13:05:00,106.26,106.28,106.03,106.17,3609.0,94.8957,94.9136,94.6903,94.8153,3609.0
2020-05-29 13:10:00,106.04,106.37,105.98,106.22,5990.0,94.6992,94.9939,94.6457,94.86,5990.0
2020-05-29 13:15:00,106.27,106.3,106.19,106.23,4100.0,94.9046,94.9314,94.8332,94.8689,4100.0
2020-05-29 13:20:00,106.28,106.46,106.21,106.43,5930.0,94.9136,95.0743,94.8511,95.0475,5930.0
2020-05-29 13:25:00,106.41,106.49,106.36,106.45,58626.0,95.0297,95.1011,94.985,95.0654,58626.0
2020-05-29 13:30:00,106.45,106.56,106.42,106.44,9883.0,95.0654,95.1636,95.0386,95.0565,9883.0
2020-05-29 13:35:00,106.42,106.46,106.38,106.41,18934.0,95.0386,95.0743,95.0029,95.0297,18934.0
2020-05-29 13:40:00,106.38,106.43,106.24,106.24,16032.0,95.0029,95.0475,94.8779,94.8779,16032.0
2020-05-29 13:45:00,106.19,106.42,106.15,106.42,12064.0,94.8332,95.0386,94.7975,95.0386,12064.0
2020-05-29 13:50:00,106.44,106.44,106.21,106.3,13051.0,95.0565,95.0565,94.8511,94.9314,13051.0
2020-05-29 13:55:00,106.34,106.45,106.33,106.33,6419.0,94.9672,95.0654,94.9582,94.9582,6419.0
2020-05-29 14:00:00,106.26,106.43,106.2,106.3,41253.0,94.8957,95.0475,94.8421,94.9314,41253.0
2020-05-29 14:05:00,106.19,107.04,106.12,107.02,43781.0,94.8332,95.5923,94.7707,95.5744,43781.0
2020-05-29 14:10:00,107.06,107.14,106.75,106.75,10826.0,95.6102,95.6816,95.3333,95.3333,10826.0
2020-05-29 14:15:00,106.77,107.05,106.76,107.05,12612.0,95.3512,95.6012,95.3422,95.6012,12612.0
2020-05-29 14:20:00,107.05,107.11,106.95,107.04,13659.0,95.6012,95.6548,95.5119,95.5923,13659.0
2020-05-29 14:25:00,107.07,107.26,106.89,107.1,77839.0,95.6191,95.7888,95.4583,95.6459,77839.0
2020-05-29 14:30:00,107.14,107.31,107.05,107.2,15236.0,95.6816,95.8334,95.6012,95.7352,15236.0
2020-05-29 14:35:00,107.25,107.31,107.09,107.13,10065.0,95.7798,95.8334,95.6369,95.6727,10065.0
2020-05-29 14:40:00,107.21,107.21,107.05,107.11,8488.0,95.7441,95.7441,95.6012,95.6548,8488.0
2020-05-29 14:45:00,107.13,107.2,106.91,106.91,17323.0,95.6727,95.7352,95.4762,95.4762,17323.0
2020-05-29 14:50:00,106.95,107.04,106.51,107.0,86334.0,95.5119,95.5923,95.119,95.5566,86334.0
2020-05-29 14:55:00,107.02,108.04,106.87,108.02,35340.0,95.5744,96.4853,95.4405,96.4675,35340.0
2020-05-29 15:00:00,108.1,108.73,108.09,108.62,26740.0,96.5389,97.1016,96.53,97.0033,26740.0
2020-05-29 15:05:00,108.5,108.61,108.32,108.53,17508.0,96.8962,96.9944,96.7354,96.9229,17508.0
2020-05-29 15:10:00,108.51,108.59,107.98,108.07,14184.0,96.9051,96.9765,96.4318,96.5121,14184.0
2020-05-29 15:15:00,108.08,108.09,107.76,107.85,16462.0,96.5211,96.53,96.2353,96.3157,16462.0
2020-05-29 15:20:00,107.84,108.07,107.79,108.03,15649.0,96.3067,96.5121,96.2621,96.4764,15649.0
2020-05-29 15:25:00,107.98,108.01,107.72,107.82,17563.0,96.4318,96.4586,96.1996,96.2889,17563.0
2020-05-29 15:30:00,107.83,107.92,107.38,107.4,18255.0,96.2978,96.3782,95.8959,95.9138,18255.0
2020-05-29 15:35:00,107.47,107.57,107.34,107.53,88194.0,95.9763,96.0656,95.8602,96.0299,88194.0
2020-05-29 15:40:00,107.51,107.57,107.24,107.52,47089.0,96.012,96.0656,95.7709,96.021,47089.0
2020-05-29 15:45:00,107.53,107.56,106.89,107.02,93001.0,96.0299,96.0567,95.4583,95.5744,93001.0
2020-05-29 15:50:00,106.98,107.39,106.89,107.08,84353.0,95.5387,95.9049,95.4583,95.628,84353.0
2020-05-29 15:55:00,107.08,107.3,106.98,106.98,181119.0,95.628,95.8245,95.5387,95.5387,181119.0
2020-06-01 09:30:00,106.79,107.02,105.55,105.61,56325.0,95.369,95.5744,94.2616,94.3152,56325.0
2020-06-01 09:35:00,105.53,106.01,105.42,105.98,27384.0,94.2438,94.6725,94.1456,94.6457,27384.0
2020-06-01 09:40:00,106.01,106.91,106.01,106.82,28292.0,94.6725,95.4762,94.6725,95.3958,28292.0
2020-06-01 09:45:00,106.87,107.03,106.64,106.83,7797.0,95.4405,95.5834,95.2351,95.4048,7797.0
2020-06-01 09:50:00,106.79,106.92,106.43,106.68,83283.0,95.369,95.4851,95.0475,95.2708,83283.0
2020-06-01 09:55:00,106.7,106.74,106.26,106.59,18666.0,95.2887,95.3244,94.8957,95.1904,18666.0
2020-06-01 10:00:00,106.58,106.93,106.52,106.84,15278.0,95.1815,95.4941,95.1279,95.4137,15278.0
2020-06-01 10:05:00,106.91,107.31,106.91,107.25,9593.0,95.4762,95.8334,95.4762,95.7798,9593.0
2020-06-01 10:10:00,107.27,107.62,107.26,107.62,20928.0,95.7977,96.1103,95.7888,96.1103,20928.0
2020-06-01 10:15:00,107.62,107.76,107.52,107.7,9898.0,96.1103,96.2353,96.021,96.1817,9898.0
2020-06-01 10:20:00,107.78,107.82,107.58,107.82,7119.0,96.2532,96.2889,96.0745,96.2889,7119.0
2020-06-01 10:25:00,107.86,107.86,107.31,107.43,4524.0,96.3246,96.3246,95.8334,95.9406,4524.0
2020-06-01 10:30:00,107.43,107.55,107.29,107.31,4606.0,95.9406,96.0478,95.8156,95.8334,4606.0
2020-06-01 10:35:00,107.27,107.65,107.22,107.58,7724.0,95.7977,96.1371,95.753,96.0745,7724.0
2020-06-01 10:40:00,107.56,107.72,107.34,107.72,9832.0,96.0567,96.1996,95.8602,96.1996,9832.0
2020-06-01 10:45:00,107.7,107.92,107.61,107.92,7608.0,96.1817,96.3782,96.1013,96.3782,7608.0
2020-06-01 10:50:00,107.86,107.86,107.63,107.68,5175.0,96.3246,96.3246,96.1192,96.1638,5175.0
2020-06-01 10:55:00,107.69,107.84,107.63,107.76,4616.0,96.1728,96.3067,96.1192,96.2353,4616.0
2020-06-01 11:00:00,107.81,107.83,107.3,107.3,7193.0,96.2799,96.2978,95.8245,95.8245,7193.0
2020-06-01 11:05:00,107.27,107.43,107.27,107.33,5542.0,95.7977,95.9406,95.7977,95.8513,5542.0
2020-06-01 11:10:00,107.33,107.5,107.25,107.39,8298.0,95.8513,96.0031,95.7798,95.9049,8298.0
2020-06-01 11:15:00,107.43,108.04,107.4,108.0,5512.0,95.9406,96.4853,95.9138,96.4496,5512.0
2020-06-01 11:20:00,107.96,107.96,107.73,107.75,5146.0,96.4139,96.4139,96.2085,96.2264,5146.0
2020-06-01 11:25:00,107.73,107.97,107.69,107.9,6509.0,96.2085,96.4228,96.1728,96.3603,6509.0
2020-06-01 11:30:00,107.88,107.94,107.8,107.85,6207.0,96.3425,96.396,96.271,96.3157,6207.0
2020-06-01 11:35:00,107.85,107.97,107.83,107.94,4349.0,96.3157,96.4228,96.2978,96.396,4349.0
2020-06-01 11:40:00,108.0,108.03,107.91,107.91,4733.0,96.4496,96.4764,96.3693,96.3693,4733.0
2020-06-01 11:45:00,107.88,108.04,107.86,108.01,4050.0,96.3425,96.4853,96.3246,96.4586,4050.0
2020-06-01 11:50:00,108.0,108.13,107.95,108.08,4034.0,96.4496,96.5657,96.405,96.5211,4034.0
2020-06-01 11:55:00,108.07,108.09,107.94,108.07,6304.0,96.5121,96.53,96.396,96.5121,6304.0
2020-06-01 12:00:00,108.04,108.18,107.98,108.15,2935.0,96.4853,96.6104,96.4318,96.5836,2935.0
2020-06-01 12:05:00,108.2,108.33,108.15,108.26,4931.0,96.6282,96.7443,96.5836,96.6818,4931.0
2020-06-01 12:10:00,108.26,108.34,108.06,108.1,3927.0,96.6818,96.7533,96.5032,96.5389,3927.0
2020-06-01 12:15:00,108.1,108.19,108.1,108.14,4568.0,96.5389,96.6193,96.5389,96.5747,4568.0
2020-06-01 12:20:00,108.12,108.17,108.09,108.17,5448.0,96.5568,96.6014,96.53,96.6014,5448.0
2020-06-01 12:25:00,108.15,108.24,108.02,108.05,7761.0,96.5836,96.664,96.4675,96.4943,7761.0
2020-06-01 12:30:00,108.09,108.11,107.99,107.99,5166.0,96.53,96.5479,96.4407,96.4407,5166.0
2020-06-01 12:35:00,108.01,108.19,107.95,108.09,7928.0,96.4586,96.6193,96.405,96.53,7928.0
2020-06-01 12:40:00,108.06,108.06,107.96,107.98,5100.0,96.5032,96.5032,96.4139,96.4318,5100.0
2020-06-01 12:45:00,107.97,108.05,107.87,107.99,4815.0,96.4228,96.4943,96.3335,96.4407,4815.0
2020-06-01 12:50:00,107.96,108.16,107.96,108.16,11185.0,96.4139,96.5925,96.4139,96.5925,11185.0
2020-06-01 12:55:00,108.14,108.18,108.02,108.18,4724.0,96.5747,96.6104,96.4675,96.6104,4724.0
2020-06-01 13:00:00,108.2,108.3,108.19,108.22,4754.0,96.6282,96.7175,96.6193,96.6461,4754.0
2020-06-01 13:05:00,108.22,108.37,108.18,108.35,5411.0,96.6461,96.7801,96.6104,96.7622,5411.0
2020-06-01 13:10:00,108.39,108.53,108.36,108.51,3896.0,96.7979,96.9229,96.7711,96.9051,3896.0
2020-06-01 13:15:00,108.48,108.61,108.45,108.59,9384.0,96.8783,96.9944,96.8515,96.9765,9384.0
2020-06-01 13:20:00,108.64,108.72,108.52,108.64,5413.0,97.0212,97.0926,96.914,97.0212,5413.0
2020-06-01 13:25:00,108.65,108.74,108.65,108.69,4090.0,97.0301,97.1105,97.0301,97.0658,4090.0
2020-06-01 13:30:00,108.67,108.77,108.59,108.59,4569.0,97.048,97.1373,96.9765,96.9765,4569.0
2020-06-01 13:35:00,108.58,108.74,108.57,108.69,4154.0,96.9676,97.1105,96.9587,97.0658,4154.0
2020-06-01 13:40:00,108.74,108.87,108.74,108.8,3081.0,97.1105,97.2266,97.1105,97.1641,3081.0
2020-06-01 13:45:00,108.75,108.8,108.66,108.66,17334.0,97.1194,97.1641,97.039,97.039,17334.0
2020-06-01 13:50:00,108.66,108.76,108.64,108.76,2811.0,97.039,97.1283,97.0212,97.1283,2811.0
2020-06-01 13:55:00,108.75,108.94,108.58,108.93,34327.0,97.1194,97.2891,96.9676,97.2802,34327.0
2020-06-01 14:00:00,108.93,109.02,108.78,109.02,16463.0,97.2802,97.3605,97.1462,97.3605,16463.0
2020-06-01 14:05:00,109.0,109.11,108.76,108.77,42720.0,97.3427,97.4409,97.1283,97.1373,42720.0
2020-06-01 14:10:00,108.77,108.85,108.67,108.67,4333.0,97.1373,97.2087,97.048,97.048,4333.0
2020-06-01 14:15:00,108.69,108.71,108.65,108.71,2909.0,97.0658,97.0837,97.0301,97.0837,2909.0
2020-06-01 14:20:00,108.67,108.67,108.54,108.56,6172.0,97.048,97.048,96.9319,96.9497,6172.0
2020-06-01 14:25:00,108.51,108.56,108.38,108.42,12747.0,96.9051,96.9497,96.789,96.8247,12747.0
2020-06-01 14:30:00,108.4,108.51,108.34,108.42,12807.0,96.8068,96.9051,96.7533,96.8247,12807.0
2020-06-01 14:35:00,108.39,108.79,108.34,108.76,28999.0,96.7979,97.1551,96.7533,97.1283,28999.0
2020-06-01 14:40:00,108.73,108.9,108.69,108.88,5635.0,97.1016,97.2534,97.0658,97.2355,5635.0
2020-06-01 14:45:00,108.89,108.93,108.82,108.87,7951.0,97.2444,97.2802,97.1819,97.2266,7951.0
2020-06-01 14:50:00,108.88,109.03,108.83,108.93,9503.0,97.2355,97.3695,97.1909,97.2802,9503.0
2020-06-01 14:55:00,108.89,109.02,108.81,109.0,7103.0,97.2444,97.3605,97.173,97.3427,7103.0
2020-06-01 15:00:00,109.0,109.05,108.9,108.92,8630.0,97.3427,97.3873,97.2534,97.2712,8630.0
2020-06-01 15:05:00,108.91,108.94,108.72,108.73,8541.0,97.2623,97.2891,97.0926,97.1016,8541.0
2020-06-01 15:10:00,108.73,108.75,108.59,108.63,15692.0,97.1016,97.1194,96.9765,97.0122,15692.0
2020-06-01 15:15:00,108.65,108.82,108.55,108.72,12010.0,97.0301,97.1819,96.9408,97.0926,12010.0
2020-06-01 15:20:00,108.8,109.02,108.79,109.01,12828.0,97.1641,97.3605,97.1551,97.3516,12828.0
2020-06-01 15:25:00,109.04,109.18,109.01,109.16,16555.0,97.3784,97.5034,97.3516,97.4856,16555.0
2020-06-01 15:30:00,109.13,109.25,108.91,109.22,18916.0,97.4588,97.5659,97.2623,97.5391,18916.0
2020-06-01 15:35:00,109.22,109.3,108.89,108.93,21966.0,97.5391,97.6106,97.2444,97.2802,21966.0
2020-06-01 15:40:00,108.93,109.1,108.81,109.03,18232.0,97.2802,97.432,97.173,97.3695,18232.0
2020-06-01 15:45:00,109.03,109.15,108.95,109.0,28022.0,97.3695,97.4766,97.298,97.3427,28022.0
2020-06-01 15:50:00,108.99,109.29,108.97,109.2,48401.0,97.3337,97.6017,97.3159,97.5213,48401.0
2020-06-01 15:55:00,109.2,109.24,109.02,109.16,108066.0,97.5213,97.557,97.3605,97.4856,108066.0
2020-06-02 09:30:00,110.07,110.76,109.92,110.07,44163.0,98.2982,98.9144,98.1643,98.2982,44163.0
2020-06-02 09:35:00,110.13,110.15,108.55,108.83,24556.0,98.3518,98.3697,96.9408,97.1909,24556.0
2020-06-02 09:40:00,108.78,109.6,108.78,109.07,34257.0,97.1462,97.8785,97.1462,97.4052,34257.0
2020-06-02 09:45:00,108.94,109.03,108.58,108.77,24726.0,97.2891,97.3695,96.9676,97.1373,24726.0
2020-06-02 09:50:00,108.77,109.46,108.6,109.45,28787.0,97.1373,97.7535,96.9855,97.7446,28787.0
2020-06-02 09:55:00,109.48,109.72,109.42,109.47,12274.0,97.7713,97.9857,97.7178,97.7624,12274.0
2020-06-02 10:00:00,109.44,110.0,109.43,109.92,18110.0,97.7356,98.2357,97.7267,98.1643,18110.0
2020-06-02 10:05:00,109.77,109.85,109.23,109.73,9949.0,98.0303,98.1018,97.5481,97.9946,9949.0
2020-06-02 10:10:00,109.75,109.83,109.57,109.83,4021.0,98.0125,98.0839,97.8517,98.0839,4021.0
2020-06-02 10:15:00,109.86,109.92,109.6,109.64,14063.0,98.1107,98.1643,97.8785,97.9142,14063.0
2020-06-02 10:20:00,109.63,110.15,109.63,110.12,10039.0,97.9053,98.3697,97.9053,98.3429,10039.0
2020-06-02 10:25:00,110.12,110.44,110.1,110.44,14364.0,98.3429,98.6287,98.325,98.6287,14364.0
2020-06-02 10:30:00,110.43,110.51,110.16,110.45,16549.0,98.6197,98.6912,98.3786,98.6376,16549.0
2020-06-02 10:35:00,110.41,110.56,110.07,110.1,11249.0,98.6019,98.7358,98.2982,98.325,11249.0
2020-06-02 10:40:00,110.15,110.41,110.14,110.18,11656.0,98.3697,98.6019,98.3608,98.3965,11656.0
2020-06-02 10:45:00,110.2,110.26,110.02,110.05,8525.0,98.4143,98.4679,98.2536,98.2804,8525.0
2020-06-02 10:50:00,110.07,110.14,109.99,110.11,6473.0,98.2982,98.3608,98.2268,98.334,6473.0
2020-06-02 10:55:00,110.16,110.49,110.16,110.4,9439.0,98.3786,98.6733,98.3786,98.5929,9439.0
2020-06-02 11:00:00,110.45,110.64,110.04,110.09,9154.0,98.6376,98.8073,98.2715,98.3161,9154.0
2020-06-02 11:05:00,110.09,110.23,109.9,109.97,8219.0,98.3161,98.4411,98.1464,98.2089,8219.0
2020-06-02 11:10:00,109.98,110.12,109.9,109.9,3761.0,98.2179,98.3429,98.1464,98.1464,3761.0
2020-06-02 11:15:00,109.94,110.42,109.93,110.31,7563.0,98.1821,98.6108,98.1732,98.5126,7563.0
2020-06-02 11:20:00,110.27,110.42,110.21,110.33,8875.0,98.4769,98.6108,98.4233,98.5304,8875.0
2020-06-02 11:25:00,110.35,110.54,110.24,110.49,2936.0,98.5483,98.718,98.4501,98.6733,2936.0
2020-06-02 11:30:00,110.47,110.54,110.29,110.54,8452.0,98.6555,98.718,98.4947,98.718,8452.0
2020-06-02 11:35:00,110.52,110.61,110.49,110.54,3516.0,98.7001,98.7805,98.6733,98.718,3516.0
2020-06-02 11:40:00,110.58,110.67,110.38,110.45,18538.0,98.7537,98.8341,98.5751,98.6376,18538.0
2020-06-02 11:45:00,110.46,110.73,110.46,110.72,16054.0,98.6465,98.8877,98.6465,98.8787,16054.0
2020-06-02 11:50:00,110.67,110.67,110.39,110.59,7035.0,98.8341,98.8341,98.584,98.7626,7035.0
2020-06-02 11:55:00,110.58,110.74,110.48,110.74,12346.0,98.7537,98.8966,98.6644,98.8966,12346.0
2020-06-02 12:00:00,110.67,110.71,110.56,110.69,13882.0,98.8341,98.8698,98.7358,98.8519,13882.0
2020-06-02 12:05:00,110.65,110.79,110.65,110.78,3451.0,98.8162,98.9412,98.8162,98.9323,3451.0
2020-06-02 12:10:00,110.77,111.0,110.45,110.45,27373.0,98.9234,99.1288,98.6376,98.6376,27373.0
2020-06-02 12:15:00,110.44,110.6,110.41,110.53,11563.0,98.6287,98.7716,98.6019,98.709,11563.0
2020-06-02 12:20:00,110.53,110.53,110.32,110.41,3921.0,98.709,98.709,98.5215,98.6019,3921.0
2020-06-02 12:25:00,110.49,110.72,110.49,110.72,4949.0,98.6733,98.8787,98.6733,98.8787,4949.0
2020-06-02 12:30:00,110.71,110.88,110.63,110.85,9405.0,98.8698,99.0216,98.7984,98.9948,9405.0
2020-06-02 12:35:00,110.82,110.89,110.72,110.83,10569.0,98.968,99.0305,98.8787,98.977,10569.0
2020-06-02 12:40:00,110.83,111.12,110.82,111.1,8088.0,98.977,99.2359,98.968,99.2181,8088.0
2020-06-02 12:45:00,111.1,111.13,111.03,111.05,10031.0,99.2181,99.2449,99.1556,99.1734,10031.0
2020-06-02 12:50:00,111.06,111.13,111.06,111.07,3408.0,99.1824,99.2449,99.1824,99.1913,3408.0
2020-06-02 12:55:00,111.09,111.15,111.07,111.12,10634.0,99.2092,99.2627,99.1913,99.2359,10634.0
2020-06-02 13:00:00,111.14,111.27,111.12,111.25,13379.0,99.2538,99.3699,99.2359,99.352,13379.0
2020-06-02 13:05:00,111.28,111.35,111.13,111.13,7665.0,99.3788,99.4413,99.2449,99.2449,7665.0
2020-06-02 13:10:00,111.11,111.27,110.96,111.27,7028.0,99.227,99.3699,99.0931,99.3699,7028.0
2020-06-02 13:15:00,111.24,111.37,111.2,111.36,5155.0,99.3431,99.4592,99.3074,99.4503,5155.0
2020-06-02 13:20:00,111.34,111.46,111.29,111.29,12933.0,99.4324,99.5396,99.3878,99.3878,12933.0
2020-06-02 13:25:00,111.34,111.34,110.99,111.2,10346.0,99.4324,99.4324,99.1199,99.3074,10346.0
2020-06-02 13:30:00,111.2,111.2,111.03,111.08,3967.0,99.3074,99.3074,99.1556,99.2002,3967.0
2020-06-02 13:35:00,111.1,111.18,110.85,110.86,5954.0,99.2181,99.2895,98.9948,99.0038,5954.0
2020-06-02 13:40:00,110.81,110.98,110.77,110.94,11142.0,98.9591,99.1109,98.9234,99.0752,11142.0
2020-06-02 13:45:00,110.92,110.92,110.64,110.69,4434.0,99.0573,99.0573,98.8073,98.8519,4434.0
2020-06-02 13:50:00,110.66,110.66,110.37,110.48,5858.0,98.8251,98.8251,98.5662,98.6644,5858.0
2020-06-02 13:55:00,110.5,110.57,110.43,110.49,4074.0,98.6823,98.7448,98.6197,98.6733,4074.0
2020-06-02 14:00:00,110.43,110.78,110.43,110.76,18858.0,98.6197,98.9323,98.6197,98.9144,18858.0
2020-06-02 14:05:00,110.74,110.76,110.42,110.5,15020.0,98.8966,98.9144,98.6108,98.6823,15020.0
2020-06-02 14:10:00,110.55,110.78,110.53,110.73,3890.0,98.7269,98.9323,98.709,98.8877,3890.0
2020-06-02 14:15:00,110.72,110.91,110.66,110.91,4295.0,98.8787,99.0484,98.8251,99.0484,4295.0
2020-06-02 14:20:00,110.89,110.89,110.7,110.76,2799.0,99.0305,99.0305,98.8609,98.9144,2799.0
2020-06-02 14:25:00,110.73,110.74,110.42,110.49,7767.0,98.8877,98.8966,98.6108,98.6733,7767.0
2020-06-02 14:30:00,110.51,110.54,110.24,110.29,5031.0,98.6912,98.718,98.4501,98.4947,5031.0
2020-06-02 14:35:00,110.29,110.35,110.24,110.27,2836.0,98.4947,98.5483,98.4501,98.4769,2836.0
2020-06-02 14:40:00,110.3,110.49,110.28,110.42,5201.0,98.5036,98.6733,98.4858,98.6108,5201.0
2020-06-02 14:45:00,110.32,110.49,110.32,110.46,5386.0,98.5215,98.6733,98.5215,98.6465,5386.0
2020-06-02 14:50:00,110.51,110.59,110.5,110.53,4665.0,98.6912,98.7626,98.6823,98.709,4665.0
2020-06-02 14:55:00,110.53,110.67,110.51,110.51,5791.0,98.709,98.8341,98.6912,98.6912,5791.0
2020-06-02 15:00:00,110.51,110.52,110.36,110.46,10276.0,98.6912,98.7001,98.5572,98.6465,10276.0
2020-06-02 15:05:00,110.47,110.5,110.33,110.38,5756.0,98.6555,98.6823,98.5304,98.5751,5756.0
2020-06-02 15:10:00,110.36,110.49,110.35,110.43,11695.0,98.5572,98.6733,98.5483,98.6197,11695.0
2020-06-02 15:15:00,110.43,110.54,110.43,110.48,5111.0,98.6197,98.718,98.6197,98.6644,5111.0
2020-06-02 15:20:00,110.47,110.47,110.23,110.23,7312.0,98.6555,98.6555,98.4411,98.4411,7312.0
2020-06-02 15:25:00,110.21,110.37,109.97,110.35,7170.0,98.4233,98.5662,98.2089,98.5483,7170.0
2020-06-02 15:30:00,110.37,110.43,110.23,110.32,12601.0,98.5662,98.6197,98.4411,98.5215,12601.0
2020-06-02 15:35:00,110.3,110.45,110.23,110.41,43762.0,98.5036,98.6376,98.4411,98.6019,43762.0
2020-06-02 15:40:00,110.42,110.56,110.29,110.48,27428.0,98.6108,98.7358,98.4947,98.6644,27428.0
2020-06-02 15:45:00,110.49,110.67,110.43,110.66,34003.0,98.6733,98.8341,98.6197,98.8251,34003.0
2020-06-02 15:50:00,110.62,110.92,110.62,110.69,92892.0,98.7894,99.0573,98.7894,98.8519,92892.0
2020-06-02 15:55:00,110.68,111.01,110.41,111.0,154376.0,98.843,99.1377,98.6019,99.1288,154376.0
2020-06-03 09:30:00,113.03,113.6,112.52,113.2,33005.0,100.9417,101.4507,100.4862,101.0935,33005.0
2020-06-03 09:35:00,113.18,113.51,112.97,113.13,14794.0,101.0756,101.3703,100.8881,101.031,14794.0
2020-06-03 09:40:00,113.26,113.47,112.99,113.37,11258.0,101.1471,101.3346,100.906,101.2453,11258.0
2020-06-03 09:45:00,113.38,113.43,112.78,112.95,16899.0,101.2542,101.2989,100.7184,100.8702,16899.0
2020-06-03 09:50:00,112.87,113.62,112.86,113.43,14295.0,100.7988,101.4686,100.7899,101.2989,14295.0
2020-06-03 09:55:00,113.49,113.7,113.36,113.53,10086.0,101.3525,101.54,101.2364,101.3882,10086.0
2020-06-03 10:00:00,113.56,113.81,113.48,113.79,10157.0,101.415,101.6383,101.3436,101.6204,10157.0
2020-06-03 10:05:00,113.75,113.86,113.5,113.51,8500.0,101.5847,101.6829,101.3614,101.3703,8500.0
2020-06-03 10:10:00,113.41,113.79,113.27,113.66,19534.0,101.281,101.6204,101.156,101.5043,19534.0
2020-06-03 10:15:00,113.65,113.7,113.39,113.48,18744.0,101.4954,101.54,101.2632,101.3436,18744.0
2020-06-03 10:20:00,113.53,114.06,113.48,113.98,12248.0,101.3882,101.8615,101.3436,101.7901,12248.0
2020-06-03 10:25:00,113.98,114.39,113.93,114.34,10874.0,101.7901,102.1562,101.7454,102.1116,10874.0
2020-06-03 10:30:00,114.29,114.38,113.97,114.14,10226.0,102.0669,102.1473,101.7811,101.933,10226.0
2020-06-03 10:35:00,114.16,114.39,114.07,114.29,13315.0,101.9508,102.1562,101.8705,102.0669,13315.0
2020-06-03 10:40:00,114.33,114.43,114.14,114.25,22066.0,102.1026,102.1919,101.933,102.0312,22066.0
2020-06-03 10:45:00,114.23,114.29,114.07,114.11,9990.0,102.0133,102.0669,101.8705,101.9062,9990.0
2020-06-03 10:50:00,114.12,114.16,113.69,113.81,13164.0,101.9151,101.9508,101.5311,101.6383,13164.0
2020-06-03 10:55:00,113.8,113.84,113.59,113.59,10161.0,101.6293,101.665,101.4418,101.4418,10161.0
2020-06-03 11:00:00,113.57,114.16,113.51,114.12,16485.0,101.4239,101.9508,101.3703,101.9151,16485.0
2020-06-03 11:05:00,114.12,114.27,114.03,114.11,11897.0,101.9151,102.0491,101.8347,101.9062,11897.0
2020-06-03 11:10:00,114.02,114.29,113.97,114.28,7908.0,101.8258,102.0669,101.7811,102.058,7908.0
2020-06-03 11:15:00,114.28,114.54,114.27,114.32,7091.0,102.058,102.2902,102.0491,102.0937,7091.0
2020-06-03 11:20:00,114.26,114.67,114.25,114.46,7767.0,102.0401,102.4063,102.0312,102.2187,7767.0
2020-06-03 11:25:00,114.5,114.63,114.43,114.51,7057.0,102.2545,102.3706,102.1919,102.2634,7057.0
2020-06-03 11:30:00,114.51,114.88,114.46,114.82,10105.0,102.2634,102.5938,102.2187,102.5402,10105.0
2020-06-03 11:35:00,114.82,114.91,114.76,114.8,6098.0,102.5402,102.6206,102.4867,102.5224,6098.0
2020-06-03 11:40:00,114.83,115.0,114.81,114.86,15543.0,102.5492,102.701,102.5313,102.576,15543.0
2020-06-03 11:45:00,114.85,115.0,114.84,114.91,39280.0,102.567,102.701,102.5581,102.6206,39280.0
2020-06-03 11:50:00,114.78,114.87,114.51,114.58,8825.0,102.5045,102.5849,102.2634,102.3259,8825.0
2020-06-03 11:55:00,114.6,114.78,114.6,114.72,8682.0,102.3438,102.5045,102.3438,102.4509,8682.0
2020-06-03 12:00:00,114.72,114.73,114.52,114.66,14479.0,102.4509,102.4599,102.2723,102.3974,14479.0
2020-06-03 12:05:00,114.62,114.8,114.6,114.74,4561.0,102.3616,102.5224,102.3438,102.4688,4561.0
2020-06-03 12:10:00,114.74,114.86,114.73,114.86,8681.0,102.4688,102.576,102.4599,102.576,8681.0
2020-06-03 12:15:00,114.85,114.88,114.4,114.43,6845.0,102.567,102.5938,102.1652,102.1919,6845.0
2020-06-03 12:20:00,114.48,114.5,114.28,114.39,3424.0,102.2366,102.2545,102.058,102.1562,3424.0
2020-06-03 12:25:00,114.38,114.6,114.31,114.56,12256.0,102.1473,102.3438,102.0848,102.308,12256.0
2020-06-03 12:30:00,114.58,114.87,114.57,114.87,3599.0,102.3259,102.5849,102.317,102.5849,3599.0
2020-06-03 12:35:00,114.88,114.88,114.63,114.65,5370.0,102.5938,102.5938,102.3706,102.3884,5370.0
2020-06-03 12:40:00,114.58,114.66,114.52,114.52,2926.0,102.3259,102.3974,102.2723,102.2723,2926.0
2020-06-03 12:45:00,114.45,114.46,114.17,114.19,5883.0,102.2098,102.2187,101.9598,101.9776,5883.0
2020-06-03 12:50:00,114.21,114.39,114.21,114.32,5298.0,101.9955,102.1562,101.9955,102.0937,5298.0
2020-06-03 12:55:00,114.35,114.35,114.23,114.24,2247.0,102.1205,102.1205,102.0133,102.0223,2247.0
2020-06-03 13:00:00,114.28,114.37,114.19,114.25,4033.0,102.058,102.1384,101.9776,102.0312,4033.0
2020-06-03 13:05:00,114.26,114.28,114.12,114.23,5631.0,102.0401,102.058,101.9151,102.0133,5631.0
2020-06-03 13:10:00,114.24,114.27,114.2,114.26,3379.0,102.0223,102.0491,101.9865,102.0401,3379.0
2020-06-03 13:15:00,114.29,114.37,114.0,114.13,19937.0,102.0669,102.1384,101.8079,101.924,19937.0
2020-06-03 13:20:00,114.2,114.2,114.08,114.12,4948.0,101.9865,101.9865,101.8794,101.9151,4948.0
2020-06-03 13:25:00,114.14,114.19,113.95,113.95,4058.0,101.933,101.9776,101.7633,101.7633,4058.0
2020-06-03 13:30:00,113.94,114.12,113.94,114.1,4892.0,101.7544,101.9151,101.7544,101.8972,4892.0
2020-06-03 13:35:00,114.1,114.13,114.05,114.06,51900.0,101.8972,101.924,101.8526,101.8615,51900.0
2020-06-03 13:40:00,114.05,114.17,114.05,114.15,10039.0,101.8526,101.9598,101.8526,101.9419,10039.0
2020-06-03 13:45:00,114.1,114.17,113.91,114.06,55347.0,101.8972,101.9598,101.7276,101.8615,55347.0
2020-06-03 13:50:00,113.98,114.07,113.98,114.07,2194.0,101.7901,101.8705,101.7901,101.8705,2194.0
2020-06-03 13:55:00,114.06,114.06,113.85,113.89,2976.0,101.8615,101.8615,101.674,101.7097,2976.0
2020-06-03 14:00:00,113.94,114.27,113.94,114.27,3715.0,101.7544,102.0491,101.7544,102.0491,3715.0
2020-06-03 14:05:00,114.29,114.29,114.05,114.08,3615.0,102.0669,102.0669,101.8526,101.8794,3615.0
2020-06-03 14:10:00,114.09,114.22,114.09,114.18,2501.0,101.8883,102.0044,101.8883,101.9687,2501.0
2020-06-03 14:15:00,114.21,114.34,114.21,114.34,4291.0,101.9955,102.1116,101.9955,102.1116,4291.0
2020-06-03 14:20:00,114.36,114.48,114.32,114.48,4989.0,102.1294,102.2366,102.0937,102.2366,4989.0
2020-06-03 14:25:00,114.46,114.46,114.36,114.39,4404.0,102.2187,102.2187,102.1294,102.1562,4404.0
2020-06-03 14:30:00,114.39,114.46,114.29,114.44,13319.0,102.1562,102.2187,102.0669,102.2009,13319.0
2020-06-03 14:35:00,114.42,114.5,114.4,114.49,4920.0,102.183,102.2545,102.1652,102.2455,4920.0
2020-06-03 14:40:00,114.48,114.58,114.48,114.57,2670.0,102.2366,102.3259,102.2366,102.317,2670.0
2020-06-03 14:45:00,114.56,114.62,114.55,114.57,2255.0,102.308,102.3616,102.2991,102.317,2255.0
2020-06-03 14:50:00,114.5,114.53,114.41,114.52,7923.0,102.2545,102.2813,102.1741,102.2723,7923.0
2020-06-03 14:55:00,114.49,114.49,114.23,114.23,9038.0,102.2455,102.2455,102.0133,102.0133,9038.0
2020-06-03 15:00:00,114.24,114.33,114.22,114.32,4147.0,102.0223,102.1026,102.0044,102.0937,4147.0
2020-06-03 15:05:00,114.32,114.42,114.3,114.41,12587.0,102.0937,102.183,102.0759,102.1741,12587.0
2020-06-03 15:10:00,114.43,114.45,114.32,114.4,5233.0,102.1919,102.2098,102.0937,102.1652,5233.0
2020-06-03 15:15:00,114.41,114.45,114.34,114.4,5779.0,102.1741,102.2098,102.1116,102.1652,5779.0
2020-06-03 15:20:00,114.42,114.5,114.29,114.46,8225.0,102.183,102.2545,102.0669,102.2187,8225.0
2020-06-03 15:25:00,114.48,114.5,114.39,114.41,6954.0,102.2366,102.2545,102.1562,102.1741,6954.0
2020-06-03 15:30:00,114.42,114.6,114.34,114.55,14329.0,102.183,102.3438,102.1116,102.2991,14329.0
2020-06-03 15:35:00,114.56,114.57,114.4,114.51,9619.0,102.308,102.317,102.1652,102.2634,9619.0
2020-06-03 15:40:00,114.53,114.62,114.5,114.5,15217.0,102.2813,102.3616,102.2545,102.2545,15217.0
2020-06-03 15:45:00,114.48,114.49,114.23,114.42,17818.0,102.2366,102.2455,102.0133,102.183,17818.0
2020-06-03 15:50:00,114.43,114.51,114.29,114.35,40748.0,102.1919,102.2634,102.0669,102.1205,40748.0
2020-06-03 15:55:00,114.33,114.51,114.13,114.5,162773.0,102.1026,102.2634,101.924,102.2545,162773.0
2020-06-04 09:30:00,113.98,114.4,113.03,113.38,35124.0,101.7901,102.1652,100.9417,101.2542,35124.0
2020-06-04 09:35:00,113.39,113.54,112.95,113.34,26346.0,101.2632,101.3971,100.8702,101.2185,26346.0
2020-06-04 09:40:00,113.27,113.78,113.12,113.78,16243.0,101.156,101.6115,101.0221,101.6115,16243.0
2020-06-04 09:45:00,113.8,113.89,113.43,113.52,12256.0,101.6293,101.7097,101.2989,101.3793,12256.0
2020-06-04 09:50:00,113.53,114.38,113.53,114.37,14818.0,101.3882,102.1473,101.3882,102.1384,14818.0
2020-06-04 09:55:00,114.41,114.74,113.99,114.74,83392.0,102.1741,102.4688,101.799,102.4688,83392.0
2020-06-04 10:00:00,114.64,114.98,114.64,114.75,14951.0,102.3795,102.6831,102.3795,102.4777,14951.0
2020-06-04 10:05:00,114.79,114.99,114.69,114.92,15906.0,102.5134,102.6921,102.4241,102.6295,15906.0
2020-06-04 10:10:00,114.88,115.32,114.77,115.28,12200.0,102.5938,102.9868,102.4956,102.951,12200.0
2020-06-04 10:15:00,115.24,115.54,115.14,115.48,9100.0,102.9153,103.1832,102.826,103.1297,9100.0
2020-06-04 10:20:00,115.55,115.55,114.83,115.52,16637.0,103.1922,103.1922,102.5492,103.1654,16637.0
2020-06-04 10:25:00,115.48,115.77,115.43,115.66,17628.0,103.1297,103.3886,103.085,103.2904,17628.0
2020-06-04 10:30:00,115.66,115.94,115.56,115.68,12307.0,103.2904,103.5405,103.2011,103.3083,12307.0
2020-06-04 10:35:00,115.73,115.92,115.47,115.6,10736.0,103.3529,103.5226,103.1207,103.2368,10736.0
2020-06-04 10:40:00,115.59,115.8,115.53,115.72,10401.0,103.2279,103.4154,103.1743,103.344,10401.0
2020-06-04 10:45:00,115.7,116.1,115.69,116.1,6924.0,103.3261,103.6833,103.3172,103.6833,6924.0
2020-06-04 10:50:00,116.02,116.16,115.75,116.13,9229.0,103.6119,103.7369,103.3708,103.7101,9229.0
2020-06-04 10:55:00,116.08,116.16,116.0,116.07,8644.0,103.6655,103.7369,103.594,103.6566,8644.0
2020-06-04 11:00:00,116.07,116.23,115.83,115.83,4970.0,103.6566,103.7994,103.4422,103.4422,4970.0
2020-06-04 11:05:00,115.8,115.93,115.56,115.56,4467.0,103.4154,103.5315,103.2011,103.2011,4467.0
2020-06-04 11:10:00,115.58,115.69,115.37,115.54,7814.0,103.219,103.3172,103.0314,103.1832,7814.0
2020-06-04 11:15:00,115.53,115.53,115.29,115.32,6100.0,103.1743,103.1743,102.96,102.9868,6100.0
2020-06-04 11:20:00,115.36,115.71,115.23,115.63,5602.0,103.0225,103.3351,102.9064,103.2636,5602.0
2020-06-04 11:25:00,115.54,115.66,115.45,115.63,4909.0,103.1832,103.2904,103.1029,103.2636,4909.0
2020-06-04 11:30:00,115.62,115.78,115.55,115.77,7029.0,103.2547,103.3976,103.1922,103.3886,7029.0
2020-06-04 11:35:00,115.75,116.04,115.68,116.01,7942.0,103.3708,103.6298,103.3083,103.603,7942.0
2020-06-04 11:40:00,116.02,116.02,115.82,115.94,15256.0,103.6119,103.6119,103.4333,103.5405,15256.0
2020-06-04 11:45:00,115.95,116.0,115.78,115.85,19724.0,103.5494,103.594,103.3976,103.4601,19724.0
2020-06-04 11:50:00,115.84,115.87,115.58,115.79,15201.0,103.4512,103.4779,103.219,103.4065,15201.0
2020-06-04 11:55:00,115.79,116.03,115.79,116.02,4032.0,103.4065,103.6208,103.4065,103.6119,4032.0
2020-06-04 12:00:00,116.11,116.11,115.89,115.93,4580.0,103.6923,103.6923,103.4958,103.5315,4580.0
2020-06-04 12:05:00,115.92,116.11,115.92,116.06,4593.0,103.5226,103.6923,103.5226,103.6476,4593.0
2020-06-04 12:10:00,116.08,116.26,116.08,116.11,7883.0,103.6655,103.8262,103.6655,103.6923,7883.0
2020-06-04 12:15:00,116.11,116.13,115.84,115.93,4520.0,103.6923,103.7101,103.4512,103.5315,4520.0
2020-06-04 12:20:00,115.92,116.13,115.82,116.13,8120.0,103.5226,103.7101,103.4333,103.7101,8120.0
2020-06-04 12:25:00,116.1,116.1,115.66,115.75,12890.0,103.6833,103.6833,103.2904,103.3708,12890.0
2020-06-04 12:30:00,115.72,115.74,115.46,115.58,5260.0,103.344,103.3618,103.1118,103.219,5260.0
2020-06-04 12:35:00,115.6,115.86,115.58,115.79,8112.0,103.2368,103.469,103.219,103.4065,8112.0
2020-06-04 12:40:00,115.86,115.93,115.57,115.6,8914.0,103.469,103.5315,103.21,103.2368,8914.0
2020-06-04 12:45:00,115.58,115.61,115.33,115.35,6997.0,103.219,103.2458,102.9957,103.0136,6997.0
2020-06-04 12:50:00,115.37,115.52,115.37,115.51,5131.0,103.0314,103.1654,103.0314,103.1564,5131.0
2020-06-04 12:55:00,115.59,115.85,115.53,115.85,3300.0,103.2279,103.4601,103.1743,103.4601,3300.0
2020-06-04 13:00:00,115.86,115.94,115.63,115.65,4890.0,103.469,103.5405,103.2636,103.2815,4890.0
2020-06-04 13:05:00,115.64,116.07,115.64,116.07,5090.0,103.2725,103.6566,103.2725,103.6566,5090.0
2020-06-04 13:10:00,116.01,116.11,115.97,116.05,4727.0,103.603,103.6923,103.5672,103.6387,4727.0
2020-06-04 13:15:00,116.01,116.1,115.89,116.05,5982.0,103.603,103.6833,103.4958,103.6387,5982.0
2020-06-04 13:20:00,116.11,116.11,115.82,115.86,3803.0,103.6923,103.6923,103.4333,103.469,3803.0
2020-06-04 13:25:00,115.89,116.01,115.79,115.97,3498.0,103.4958,103.603,103.4065,103.5672,3498.0
2020-06-04 13:30:00,115.98,116.16,115.96,116.06,4688.0,103.5762,103.7369,103.5583,103.6476,4688.0
2020-06-04 13:35:00,116.09,116.49,116.07,116.49,3311.0,103.6744,104.0316,103.6566,104.0316,3311.0
2020-06-04 13:40:00,116.46,116.61,116.44,116.59,6627.0,104.0048,104.1388,103.987,104.1209,6627.0
2020-06-04 13:45:00,116.57,116.64,116.53,116.56,5767.0,104.1031,104.1656,104.0674,104.0942,5767.0
2020-06-04 13:50:00,116.53,116.69,116.52,116.63,5547.0,104.0674,104.2102,104.0584,104.1567,5547.0
2020-06-04 13:55:00,116.68,116.81,116.67,116.71,6866.0,104.2013,104.3174,104.1924,104.2281,6866.0
2020-06-04 14:00:00,116.71,116.77,116.62,116.62,4842.0,104.2281,104.2817,104.1477,104.1477,4842.0
2020-06-04 14:05:00,116.58,116.67,116.46,116.67,6314.0,104.112,104.1924,104.0048,104.1924,6314.0
2020-06-04 14:10:00,116.68,116.88,116.64,116.86,4026.0,104.2013,104.3799,104.1656,104.3621,4026.0
2020-06-04 14:15:00,116.96,117.03,116.82,116.99,5730.0,104.4514,104.5139,104.3263,104.4782,5730.0
2020-06-04 14:20:00,117.04,117.04,116.9,116.98,6133.0,104.5228,104.5228,104.3978,104.4692,6133.0
2020-06-04 14:25:00,116.95,117.06,116.94,116.98,6474.0,104.4424,104.5407,104.4335,104.4692,6474.0
2020-06-04 14:30:00,116.98,117.03,116.69,116.7,7258.0,104.4692,104.5139,104.2102,104.2192,7258.0
2020-06-04 14:35:00,116.68,116.73,116.57,116.61,5812.0,104.2013,104.246,104.1031,104.1388,5812.0
2020-06-04 14:40:00,116.59,116.6,116.37,116.54,5267.0,104.1209,104.1299,103.9245,104.0763,5267.0
2020-06-04 14:45:00,116.51,116.76,116.44,116.76,6174.0,104.0495,104.2728,103.987,104.2728,6174.0
2020-06-04 14:50:00,116.8,116.86,116.69,116.75,21615.0,104.3085,104.3621,104.2102,104.2638,21615.0
2020-06-04 14:55:00,116.76,116.77,116.37,116.65,20919.0,104.2728,104.2817,103.9245,104.1745,20919.0
2020-06-04 15:00:00,116.56,116.74,116.51,116.66,16716.0,104.0942,104.2549,104.0495,104.1835,16716.0
2020-06-04 15:05:00,116.68,116.8,116.54,116.75,19270.0,104.2013,104.3085,104.0763,104.2638,19270.0
2020-06-04 15:10:00,116.75,116.77,116.49,116.49,13903.0,104.2638,104.2817,104.0316,104.0316,13903.0
2020-06-04 15:15:00,116.5,116.67,116.36,116.67,13566.0,104.0406,104.1924,103.9155,104.1924,13566.0
2020-06-04 15:20:00,116.67,116.89,116.62,116.81,17522.0,104.1924,104.3889,104.1477,104.3174,17522.0
2020-06-04 15:25:00,116.8,117.09,116.8,117.08,10611.0,104.3085,104.5675,104.3085,104.5585,10611.0
2020-06-04 15:30:00,117.08,117.54,117.06,117.49,24815.0,104.5585,104.9693,104.5407,104.9247,24815.0
2020-06-04 15:35:00,117.5,117.57,117.41,117.45,33960.0,104.9336,104.9961,104.8532,104.889,33960.0
2020-06-04 15:40:00,117.44,117.49,117.16,117.21,20427.0,104.88,104.9247,104.63,104.6746,20427.0
2020-06-04 15:45:00,117.23,117.41,117.18,117.2,20232.0,104.6925,104.8532,104.6478,104.6657,20232.0
2020-06-04 15:50:00,117.29,117.49,117.2,117.49,40797.0,104.7461,104.9247,104.6657,104.9247,40797.0
2020-06-04 15:55:00,117.47,118.01,117.4,118.0,126227.0,104.9068,105.3891,104.8443,105.3801,126227.0
2020-06-05 09:30:00,121.27,123.61,120.18,122.51,160408.0,108.3004,110.3902,107.327,109.4078,160408.0
2020-06-05 09:35:00,122.71,122.71,120.81,121.55,60121.0,109.5864,109.5864,107.8896,108.5505,60121.0
2020-06-05 09:40:00,121.47,121.92,120.49,121.62,28737.0,108.479,108.8809,107.6038,108.613,28737.0
2020-06-05 09:45:00,121.74,122.16,121.21,121.96,41099.0,108.7202,109.0952,108.2468,108.9166,41099.0
2020-06-05 09:50:00,121.98,122.08,121.34,121.95,56118.0,108.9345,109.0238,108.3629,108.9077,56118.0
2020-06-05 09:55:00,122.01,122.12,121.16,121.61,30355.0,108.9613,109.0595,108.2022,108.6041,30355.0
2020-06-05 10:00:00,121.62,122.25,121.44,122.23,22025.0,108.613,109.1756,108.4522,109.1578,22025.0
2020-06-05 10:05:00,122.11,122.5,121.9,122.32,14695.0,109.0506,109.3989,108.863,109.2381,14695.0
2020-06-05 10:10:00,122.31,122.45,121.77,122.23,14190.0,109.2292,109.3542,108.747,109.1578,14190.0
2020-06-05 10:15:00,122.18,122.54,121.98,122.46,17978.0,109.1131,109.4346,108.9345,109.3632,17978.0
2020-06-05 10:20:00,122.37,122.48,121.99,122.06,20510.0,109.2828,109.381,108.9434,109.0059,20510.0
2020-06-05 10:25:00,121.92,122.02,121.21,121.21,42038.0,108.8809,108.9702,108.2468,108.2468,42038.0
2020-06-05 10:30:00,121.31,121.43,120.84,121.08,43087.0,108.3361,108.4433,107.9164,108.1307,43087.0
2020-06-05 10:35:00,120.76,120.96,120.51,120.93,7700.0,107.845,108.0236,107.6217,107.9968,7700.0
2020-06-05 10:40:00,120.9,121.8,120.88,121.8,16916.0,107.97,108.7737,107.9521,108.7737,16916.0
2020-06-05 10:45:00,121.8,121.96,121.61,121.85,15489.0,108.7737,108.9166,108.6041,108.8184,15489.0
2020-06-05 10:50:00,121.77,122.19,121.76,121.87,12906.0,108.747,109.122,108.738,108.8363,12906.0
2020-06-05 10:55:00,121.91,121.91,121.62,121.69,16022.0,108.872,108.872,108.613,108.6755,16022.0
2020-06-05 11:00:00,121.78,122.16,121.78,122.15,5808.0,108.7559,109.0952,108.7559,109.0863,5808.0
2020-06-05 11:05:00,122.12,122.23,121.9,122.05,7343.0,109.0595,109.1578,108.863,108.997,7343.0
2020-06-05 11:10:00,122.09,122.24,122.01,122.01,29388.0,109.0327,109.1667,108.9613,108.9613,29388.0
2020-06-05 11:15:00,121.91,122.11,121.9,122.07,19090.0,108.872,109.0506,108.863,109.0149,19090.0
2020-06-05 11:20:00,122.1,122.37,122.09,122.21,41312.0,109.0417,109.2828,109.0327,109.1399,41312.0
2020-06-05 11:25:00,122.22,122.91,122.21,122.84,18047.0,109.1488,109.765,109.1399,109.7025,18047.0
2020-06-05 11:30:00,122.91,123.51,122.86,123.14,12973.0,109.765,110.3009,109.7204,109.9704,12973.0
2020-06-05 11:35:00,123.18,123.63,123.08,123.53,41403.0,110.0062,110.408,109.9169,110.3187,41403.0
2020-06-05 11:40:00,123.5,123.72,123.26,123.59,18304.0,110.2919,110.4884,110.0776,110.3723,18304.0
2020-06-05 11:45:00,123.59,123.67,123.42,123.56,10549.0,110.3723,110.4438,110.2205,110.3455,10549.0
2020-06-05 11:50:00,123.57,123.72,123.45,123.58,8790.0,110.3544,110.4884,110.2473,110.3634,8790.0
2020-06-05 11:55:00,123.52,123.54,123.25,123.48,10268.0,110.3098,110.3277,110.0687,110.2741,10268.0
2020-06-05 12:00:00,123.54,123.7,123.44,123.46,8729.0,110.3277,110.4705,110.2383,110.2562,8729.0
2020-06-05 12:05:00,123.5,123.8,123.5,123.75,11992.0,110.2919,110.5598,110.2919,110.5152,11992.0
2020-06-05 12:10:00,123.75,123.86,123.33,123.33,15283.0,110.5152,110.6134,110.1401,110.1401,15283.0
2020-06-05 12:15:00,123.26,123.35,123.03,123.06,18984.0,110.0776,110.158,109.8722,109.899,18984.0
2020-06-05 12:20:00,123.04,123.41,123.04,123.31,11690.0,109.8811,110.2116,109.8811,110.1223,11690.0
2020-06-05 12:25:00,123.24,123.61,123.19,123.61,10771.0,110.0597,110.3902,110.0151,110.3902,10771.0
2020-06-05 12:30:00,123.66,123.88,123.56,123.83,15566.0,110.4348,110.6313,110.3455,110.5866,15566.0
2020-06-05 12:35:00,123.79,124.07,123.79,124.06,16708.0,110.5509,110.801,110.5509,110.792,16708.0
2020-06-05 12:40:00,124.11,124.11,123.83,123.84,12384.0,110.8367,110.8367,110.5866,110.5956,12384.0
2020-06-05 12:45:00,123.84,123.86,123.56,123.78,7490.0,110.5956,110.6134,110.3455,110.542,7490.0
2020-06-05 12:50:00,123.76,123.79,123.61,123.76,5713.0,110.5241,110.5509,110.3902,110.5241,5713.0
2020-06-05 12:55:00,123.75,123.8,123.68,123.68,5625.0,110.5152,110.5598,110.4527,110.4527,5625.0
2020-06-05 13:00:00,123.69,123.87,123.69,123.87,6564.0,110.4616,110.6224,110.4616,110.6224,6564.0
2020-06-05 13:05:00,123.82,123.87,123.7,123.72,7892.0,110.5777,110.6224,110.4705,110.4884,7892.0
2020-06-05 13:10:00,123.6,123.68,123.39,123.45,5852.0,110.3812,110.4527,110.1937,110.2473,5852.0
2020-06-05 13:15:00,123.43,123.54,123.36,123.49,9427.0,110.2294,110.3277,110.1669,110.283,9427.0
2020-06-05 13:20:00,123.5,123.96,123.5,123.96,10119.0,110.2919,110.7027,110.2919,110.7027,10119.0
2020-06-05 13:25:00,123.96,124.24,123.85,124.22,8915.0,110.7027,110.9528,110.6045,110.9349,8915.0
2020-06-05 13:30:00,124.26,124.26,123.95,124.17,9286.0,110.9707,110.9707,110.6938,110.8903,9286.0
2020-06-05 13:35:00,124.21,124.31,124.05,124.21,14372.0,110.926,111.0153,110.7831,110.926,14372.0
2020-06-05 13:40:00,124.2,124.51,124.14,124.51,13622.0,110.9171,111.1939,110.8635,111.1939,13622.0
2020-06-05 13:45:00,124.51,124.94,124.47,124.72,23665.0,111.1939,111.5779,111.1582,111.3815,23665.0
2020-06-05 13:50:00,124.69,124.92,124.61,124.89,24004.0,111.3547,111.5601,111.2832,111.5333,24004.0
2020-06-05 13:55:00,124.91,124.93,124.62,124.7,19082.0,111.5511,111.569,111.2922,111.3636,19082.0
2020-06-05 14:00:00,124.73,125.0,124.73,124.98,39108.0,111.3904,111.6315,111.3904,111.6136,39108.0
2020-06-05 14:05:00,124.98,124.98,124.76,124.81,17627.0,111.6136,111.6136,111.4172,111.4618,17627.0
2020-06-05 14:10:00,124.82,124.95,124.65,124.9,12214.0,111.4708,111.5869,111.3189,111.5422,12214.0
2020-06-05 14:15:00,124.89,124.98,124.77,124.86,24316.0,111.5333,111.6136,111.4261,111.5065,24316.0
2020-06-05 14:20:00,124.87,125.2,124.86,125.01,119378.0,111.5154,111.8101,111.5065,111.6404,119378.0
2020-06-05 14:25:00,124.99,125.18,124.91,125.05,41378.0,111.6226,111.7923,111.5511,111.6762,41378.0
2020-06-05 14:30:00,125.07,125.28,124.68,124.74,44253.0,111.694,111.8816,111.3457,111.3993,44253.0
2020-06-05 14:35:00,124.66,124.76,124.39,124.76,15588.0,111.3279,111.4172,111.0867,111.4172,15588.0
2020-06-05 14:40:00,124.84,125.2,124.84,125.17,11527.0,111.4886,111.8101,111.4886,111.7833,11527.0
2020-06-05 14:45:00,125.18,125.21,124.71,124.72,14576.0,111.7923,111.8191,111.3725,111.3815,14576.0
2020-06-05 14:50:00,124.74,124.88,124.55,124.55,18542.0,111.3993,111.5243,111.2296,111.2296,18542.0
2020-06-05 14:55:00,124.55,124.57,124.26,124.43,18967.0,111.2296,111.2475,110.9707,111.1225,18967.0
2020-06-05 15:00:00,124.51,124.52,124.34,124.34,19423.0,111.1939,111.2028,111.0421,111.0421,19423.0
2020-06-05 15:05:00,124.41,124.47,124.34,124.42,19017.0,111.1046,111.1582,111.0421,111.1135,19017.0
2020-06-05 15:10:00,124.44,124.6,124.21,124.45,32374.0,111.1314,111.2743,110.926,111.1403,32374.0
2020-06-05 15:15:00,124.42,124.6,124.31,124.55,21841.0,111.1135,111.2743,111.0153,111.2296,21841.0
2020-06-05 15:20:00,124.52,124.56,124.01,124.22,21305.0,111.2028,111.2386,110.7474,110.9349,21305.0
2020-06-05 15:25:00,124.19,124.69,124.15,124.65,21867.0,110.9081,111.3547,110.8724,111.3189,21867.0
2020-06-05 15:30:00,124.62,124.68,124.05,124.16,24668.0,111.2922,111.3457,110.7831,110.8813,24668.0
2020-06-05 15:35:00,124.19,124.36,124.09,124.2,27297.0,110.9081,111.06,110.8188,110.9171,27297.0
2020-06-05 15:40:00,124.14,124.37,124.05,124.33,32596.0,110.8635,111.0689,110.7831,111.0332,32596.0
2020-06-05 15:45:00,124.32,124.39,124.08,124.21,49076.0,111.0242,111.0867,110.8099,110.926,49076.0
2020-06-05 15:50:00,124.27,124.68,124.14,124.29,73460.0,110.9796,111.3457,110.8635,110.9974,73460.0
2020-06-05 15:55:00,124.29,124.53,124.21,124.36,187109.0,110.9974,111.2118,110.926,111.06,187109.0
2020-06-08 09:30:00,125.0,126.21,124.95,125.76,51169.0,111.6315,112.7121,111.5869,112.3102,51169.0
2020-06-08 09:35:00,125.78,125.88,124.71,124.76,20238.0,112.3281,112.4174,111.3725,111.4172,20238.0
2020-06-08 09:40:00,124.77,125.7,124.62,125.7,17625.0,111.4261,112.2566,111.2922,112.2566,17625.0
2020-06-08 09:45:00,125.81,125.95,125.52,125.77,8682.0,112.3549,112.4799,112.0959,112.3192,8682.0
2020-06-08 09:50:00,125.85,125.96,125.35,125.8,10631.0,112.3906,112.4888,111.9441,112.346,10631.0
2020-06-08 09:55:00,125.86,126.13,125.82,126.02,11983.0,112.3995,112.6407,112.3638,112.5424,11983.0
2020-06-08 10:00:00,126.05,126.12,125.68,125.73,11161.0,112.5692,112.6317,112.2388,112.2834,11161.0
2020-06-08 10:05:00,125.69,126.31,125.67,126.31,7294.0,112.2477,112.8014,112.2299,112.8014,7294.0
2020-06-08 10:10:00,126.24,126.29,126.07,126.08,9347.0,112.7389,112.7835,112.5871,112.596,9347.0
2020-06-08 10:15:00,125.93,126.46,125.93,126.46,13608.0,112.462,112.9354,112.462,112.9354,13608.0
2020-06-08 10:20:00,126.4,126.77,126.17,126.58,25766.0,112.8818,113.2122,112.6764,113.0425,25766.0
2020-06-08 10:25:00,126.6,126.64,126.06,126.2,19620.0,113.0604,113.0961,112.5781,112.7032,19620.0
2020-06-08 10:30:00,126.2,126.2,125.58,125.58,15496.0,112.7032,112.7032,112.1495,112.1495,15496.0
2020-06-08 10:35:00,125.6,125.89,125.54,125.6,20869.0,112.1673,112.4263,112.1138,112.1673,20869.0
2020-06-08 10:40:00,125.59,126.22,125.52,126.2,12704.0,112.1584,112.721,112.0959,112.7032,12704.0
2020-06-08 10:45:00,126.24,126.45,125.99,126.38,11727.0,112.7389,112.9264,112.5156,112.8639,11727.0
2020-06-08 10:50:00,126.35,126.42,126.02,126.39,8776.0,112.8371,112.8996,112.5424,112.8729,8776.0
2020-06-08 10:55:00,126.48,126.64,126.48,126.53,6796.0,112.9532,113.0961,112.9532,112.9979,6796.0
2020-06-08 11:00:00,126.53,126.55,126.26,126.26,16536.0,112.9979,113.0157,112.7568,112.7568,16536.0
2020-06-08 11:05:00,126.22,126.22,125.9,125.95,13797.0,112.721,112.721,112.4353,112.4799,13797.0
2020-06-08 11:10:00,125.89,126.48,125.88,126.35,15081.0,112.4263,112.9532,112.4174,112.8371,15081.0
2020-06-08 11:15:00,126.4,126.8,126.32,126.67,19632.0,112.8818,113.239,112.8103,113.1229,19632.0
2020-06-08 11:20:00,126.65,126.65,126.39,126.57,7175.0,113.105,113.105,112.8729,113.0336,7175.0
2020-06-08 11:25:00,126.48,126.75,126.48,126.67,6323.0,112.9532,113.1944,112.9532,113.1229,6323.0
2020-06-08 11:30:00,126.73,126.87,126.68,126.68,17949.0,113.1765,113.3015,113.1318,113.1318,17949.0
2020-06-08 11:35:00,126.68,126.82,126.46,126.46,20195.0,113.1318,113.2569,112.9354,112.9354,20195.0
2020-06-08 11:40:00,126.52,126.6,126.36,126.41,7755.0,112.9889,113.0604,112.8461,112.8907,7755.0
2020-06-08 11:45:00,126.4,126.65,126.31,126.65,6019.0,112.8818,113.105,112.8014,113.105,6019.0
2020-06-08 11:50:00,126.58,126.58,126.41,126.44,9250.0,113.0425,113.0425,112.8907,112.9175,9250.0
2020-06-08 11:55:00,126.49,126.55,126.26,126.55,4526.0,112.9622,113.0157,112.7568,113.0157,4526.0
2020-06-08 12:00:00,126.49,126.49,126.31,126.39,15512.0,112.9622,112.9622,112.8014,112.8729,15512.0
2020-06-08 12:05:00,126.38,126.52,126.29,126.48,6717.0,112.8639,112.9889,112.7835,112.9532,6717.0
2020-06-08 12:10:00,126.53,126.79,126.48,126.62,59674.0,112.9979,113.2301,112.9532,113.0783,59674.0
2020-06-08 12:15:00,126.55,126.65,126.5,126.59,14140.0,113.0157,113.105,112.9711,113.0515,14140.0
2020-06-08 12:20:00,126.57,126.67,126.51,126.67,12845.0,113.0336,113.1229,112.98,113.1229,12845.0
2020-06-08 12:25:00,126.63,126.78,126.57,126.65,8075.0,113.0872,113.2211,113.0336,113.105,8075.0
2020-06-08 12:30:00,126.62,126.74,126.59,126.64,8685.0,113.0783,113.1854,113.0515,113.0961,8685.0
2020-06-08 12:35:00,126.63,126.78,126.63,126.77,5262.0,113.0872,113.2211,113.0872,113.2122,5262.0
2020-06-08 12:40:00,126.79,126.93,126.73,126.91,15090.0,113.2301,113.3551,113.1765,113.3372,15090.0
2020-06-08 12:45:00,126.86,127.19,126.86,127.05,14013.0,113.2926,113.5873,113.2926,113.4623,14013.0
2020-06-08 12:50:00,127.02,127.11,126.91,126.95,11218.0,113.4355,113.5159,113.3372,113.373,11218.0
2020-06-08 12:55:00,126.93,126.97,126.81,126.94,11973.0,113.3551,113.3908,113.2479,113.364,11973.0
2020-06-08 13:00:00,126.96,127.02,126.88,126.93,59019.0,113.3819,113.4355,113.3104,113.3551,59019.0
2020-06-08 13:05:00,126.88,127.13,126.87,127.13,5145.0,113.3104,113.5337,113.3015,113.5337,5145.0
2020-06-08 13:10:00,127.17,127.17,126.94,127.0,10228.0,113.5694,113.5694,113.364,113.4176,10228.0
2020-06-08 13:15:00,126.98,127.01,126.66,126.67,10360.0,113.3998,113.4265,113.114,113.1229,10360.0
2020-06-08 13:20:00,126.69,126.97,126.69,126.93,15622.0,113.1408,113.3908,113.1408,113.3551,15622.0
2020-06-08 13:25:00,126.93,127.01,126.89,126.9,10819.0,113.3551,113.4265,113.3194,113.3283,10819.0
2020-06-08 13:30:00,126.9,127.14,126.86,127.12,13942.0,113.3283,113.5426,113.2926,113.5248,13942.0
2020-06-08 13:35:00,127.14,127.14,126.93,127.1,8953.0,113.5426,113.5426,113.3551,113.5069,8953.0
2020-06-08 13:40:00,127.06,127.19,127.05,127.19,5349.0,113.4712,113.5873,113.4623,113.5873,5349.0
2020-06-08 13:45:00,127.14,127.14,126.97,127.09,17100.0,113.5426,113.5426,113.3908,113.498,17100.0
2020-06-08 13:50:00,127.08,127.18,127.05,127.17,4923.0,113.4891,113.5784,113.4623,113.5694,4923.0
2020-06-08 13:55:00,127.19,127.21,127.03,127.15,7000.0,113.5873,113.6052,113.4444,113.5516,7000.0
2020-06-08 14:00:00,127.12,127.14,126.99,127.1,60855.0,113.5248,113.5426,113.4087,113.5069,60855.0
2020-06-08 14:05:00,127.12,127.19,126.99,127.04,7667.0,113.5248,113.5873,113.4087,113.4533,7667.0
2020-06-08 14:10:00,127.02,127.14,126.98,127.11,25068.0,113.4355,113.5426,113.3998,113.5159,25068.0
2020-06-08 14:15:00,127.11,127.2,126.97,127.03,13474.0,113.5159,113.5962,113.3908,113.4444,13474.0
2020-06-08 14:20:00,127.01,127.01,126.61,126.62,14131.0,113.4265,113.4265,113.0693,113.0783,14131.0
2020-06-08 14:25:00,126.64,126.89,126.62,126.78,28639.0,113.0961,113.3194,113.0783,113.2211,28639.0
2020-06-08 14:30:00,126.75,126.8,126.56,126.72,86629.0,113.1944,113.239,113.0247,113.1676,86629.0
2020-06-08 14:35:00,126.75,126.82,126.65,126.68,16719.0,113.1944,113.2569,113.105,113.1318,16719.0
2020-06-08 14:40:00,126.71,126.79,126.65,126.78,15631.0,113.1586,113.2301,113.105,113.2211,15631.0
2020-06-08 14:45:00,126.74,126.87,126.72,126.86,12425.0,113.1854,113.3015,113.1676,113.2926,12425.0
2020-06-08 14:50:00,126.81,126.88,126.65,126.75,14797.0,113.2479,113.3104,113.105,113.1944,14797.0
2020-06-08 14:55:00,126.74,126.88,126.72,126.75,65015.0,113.1854,113.3104,113.1676,113.1944,65015.0
2020-06-08 15:00:00,126.73,126.83,126.72,126.75,14250.0,113.1765,113.2658,113.1676,113.1944,14250.0
2020-06-08 15:05:00,126.77,126.81,126.73,126.74,23163.0,113.2122,113.2479,113.1765,113.1854,23163.0
2020-06-08 15:10:00,126.77,126.97,126.74,126.93,9800.0,113.2122,113.3908,113.1854,113.3551,9800.0
2020-06-08 15:15:00,126.95,126.95,126.71,126.76,19106.0,113.373,113.373,113.1586,113.2033,19106.0
2020-06-08 15:20:00,126.79,127.05,126.78,127.04,21130.0,113.2301,113.4623,113.2211,113.4533,21130.0
2020-06-08 15:25:00,127.02,127.18,126.96,127.05,25941.0,113.4355,113.5784,113.3819,113.4623,25941.0
2020-06-08 15:30:00,127.05,127.16,126.97,127.11,37173.0,113.4623,113.5605,113.3908,113.5159,37173.0
2020-06-08 15:35:00,127.11,127.29,127.04,127.29,90071.0,113.5159,113.6766,113.4533,113.6766,90071.0
2020-06-08 15:40:00,127.28,127.5,127.26,127.4,40685.0,113.6677,113.8641,113.6498,113.7748,40685.0
2020-06-08 15:45:00,127.4,127.48,127.12,127.48,43593.0,113.7748,113.8463,113.5248,113.8463,43593.0
2020-06-08 15:50:00,127.47,127.69,127.3,127.61,112503.0,113.8373,114.0338,113.6855,113.9624,112503.0
2020-06-08 15:55:00,127.66,128.13,127.55,128.02,241672.0,114.007,114.4268,113.9088,114.3285,241672.0
2020-06-09 09:30:00,124.29,125.91,123.92,125.91,56650.0,111.7497,113.2062,111.417,113.2062,56650.0
2020-06-09 09:35:00,125.87,126.99,125.66,126.28,30089.0,113.1703,114.1773,112.9815,113.5389,30089.0
2020-06-09 09:40:00,126.3,126.6,125.78,126.38,20175.0,113.5569,113.8266,113.0894,113.6288,20175.0
2020-06-09 09:45:00,126.37,126.47,126.02,126.28,32699.0,113.6198,113.7097,113.3051,113.5389,32699.0
2020-06-09 09:50:00,126.15,126.2,125.21,125.51,109449.0,113.422,113.467,112.5769,112.8466,109449.0
2020-06-09 09:55:00,125.61,125.95,125.33,125.78,38915.0,112.9365,113.2422,112.6848,113.0894,38915.0
2020-06-09 10:00:00,125.81,125.98,125.46,125.88,90683.0,113.1163,113.2692,112.8017,113.1793,90683.0
2020-06-09 10:05:00,125.85,126.0,125.63,125.77,35874.0,113.1523,113.2872,112.9545,113.0804,35874.0
2020-06-09 10:10:00,125.7,125.89,125.63,125.79,19684.0,113.0174,113.1883,112.9545,113.0984,19684.0
2020-06-09 10:15:00,125.75,125.88,125.5,125.52,39155.0,113.0624,113.1793,112.8376,112.8556,39155.0
2020-06-09 10:20:00,125.52,125.94,125.25,125.7,75616.0,112.8556,113.2332,112.6128,113.0174,75616.0
2020-06-09 10:25:00,125.75,126.36,125.7,126.32,14259.0,113.0624,113.6108,113.0174,113.5749,14259.0
2020-06-09 10:30:00,126.26,126.56,125.43,125.51,23688.0,113.5209,113.7907,112.7747,112.8466,23688.0
2020-06-09 10:35:00,125.48,125.51,125.31,125.41,25220.0,112.8196,112.8466,112.6668,112.7567,25220.0
2020-06-09 10:40:00,125.33,125.41,125.08,125.34,12555.0,112.6848,112.7567,112.46,112.6938,12555.0
2020-06-09 10:45:00,125.28,126.01,125.24,126.01,69507.0,112.6398,113.2962,112.6038,113.2962,69507.0
2020-06-09 10:50:00,126.07,126.34,125.9,126.28,11762.0,113.3501,113.5929,113.1973,113.5389,11762.0
2020-06-09 10:55:00,126.3,126.37,126.08,126.13,23839.0,113.5569,113.6198,113.3591,113.4041,23839.0
2020-06-09 11:00:00,126.12,126.26,125.94,126.17,25539.0,113.3951,113.5209,113.2332,113.44,25539.0
2020-06-09 11:05:00,126.18,126.18,125.83,125.87,10228.0,113.449,113.449,113.1343,113.1703,10228.0
2020-06-09 11:10:00,125.9,126.29,125.85,126.2,9069.0,113.1973,113.5479,113.1523,113.467,9069.0
2020-06-09 11:15:00,126.19,126.19,125.88,126.1,8005.0,113.458,113.458,113.1793,113.3771,8005.0
2020-06-09 11:20:00,126.16,126.37,125.99,126.05,5417.0,113.431,113.6198,113.2782,113.3321,5417.0
2020-06-09 11:25:00,126.07,126.07,125.63,125.66,12972.0,113.3501,113.3501,112.9545,112.9815,12972.0
2020-06-09 11:30:00,125.65,125.71,125.48,125.48,8977.0,112.9725,113.0264,112.8196,112.8196,8977.0
2020-06-09 11:35:00,125.49,125.56,125.29,125.54,13322.0,112.8286,112.8916,112.6488,112.8736,13322.0
2020-06-09 11:40:00,125.5,125.74,125.46,125.68,8174.0,112.8376,113.0534,112.8017,112.9995,8174.0
2020-06-09 11:45:00,125.64,125.64,125.43,125.48,7232.0,112.9635,112.9635,112.7747,112.8196,7232.0
2020-06-09 11:50:00,125.48,125.5,125.41,125.43,10665.0,112.8196,112.8376,112.7567,112.7747,10665.0
2020-06-09 11:55:00,125.45,125.54,125.41,125.41,12133.0,112.7927,112.8736,112.7567,112.7567,12133.0
2020-06-09 12:00:00,125.4,125.42,125.19,125.28,61172.0,112.7477,112.7657,112.5589,112.6398,61172.0
2020-06-09 12:05:00,125.25,125.44,125.21,125.44,11286.0,112.6128,112.7837,112.5769,112.7837,11286.0
2020-06-09 12:10:00,125.44,125.51,125.34,125.43,25306.0,112.7837,112.8466,112.6938,112.7747,25306.0
2020-06-09 12:15:00,125.46,125.54,125.41,125.47,12357.0,112.8017,112.8736,112.7567,112.8106,12357.0
2020-06-09 12:20:00,125.46,125.57,125.39,125.4,5269.0,112.8017,112.9006,112.7387,112.7477,5269.0
2020-06-09 12:25:00,125.41,125.54,125.35,125.49,8250.0,112.7567,112.8736,112.7027,112.8286,8250.0
2020-06-09 12:30:00,125.51,125.78,125.51,125.76,6571.0,112.8466,113.0894,112.8466,113.0714,6571.0
2020-06-09 12:35:00,125.81,125.86,125.69,125.86,6327.0,113.1163,113.1613,113.0084,113.1613,6327.0
2020-06-09 12:40:00,125.84,125.84,125.65,125.65,6221.0,113.1433,113.1433,112.9725,112.9725,6221.0
2020-06-09 12:45:00,125.69,125.76,125.56,125.56,5695.0,113.0084,113.0714,112.8916,112.8916,5695.0
2020-06-09 12:50:00,125.55,125.56,125.48,125.5,7068.0,112.8826,112.8916,112.8196,112.8376,7068.0
2020-06-09 12:55:00,125.48,125.81,125.42,125.8,74881.0,112.8196,113.1163,112.7657,113.1073,74881.0
2020-06-09 13:00:00,125.8,126.12,125.8,125.94,8602.0,113.1073,113.3951,113.1073,113.2332,8602.0
2020-06-09 13:05:00,125.94,125.96,125.73,125.77,7844.0,113.2332,113.2512,113.0444,113.0804,7844.0
2020-06-09 13:10:00,125.79,126.12,125.78,126.03,4770.0,113.0984,113.3951,113.0894,113.3141,4770.0
2020-06-09 13:15:00,126.01,126.04,125.92,126.03,5483.0,113.2962,113.3231,113.2152,113.3141,5483.0
2020-06-09 13:20:00,126.03,126.33,126.0,126.31,6559.0,113.3141,113.5839,113.2872,113.5659,6559.0
2020-06-09 13:25:00,126.28,126.38,126.23,126.37,11309.0,113.5389,113.6288,113.494,113.6198,11309.0
2020-06-09 13:30:00,126.34,126.4,126.21,126.26,7788.0,113.5929,113.6468,113.476,113.5209,7788.0
2020-06-09 13:35:00,126.3,126.51,126.29,126.4,9088.0,113.5569,113.7457,113.5479,113.6468,9088.0
2020-06-09 13:40:00,126.42,126.56,126.41,126.55,7588.0,113.6648,113.7907,113.6558,113.7817,7588.0
2020-06-09 13:45:00,126.53,126.53,126.33,126.34,6019.0,113.7637,113.7637,113.5839,113.5929,6019.0
2020-06-09 13:50:00,126.35,126.38,126.05,126.06,7260.0,113.6019,113.6288,113.3321,113.3411,7260.0
2020-06-09 13:55:00,126.1,126.17,126.0,126.15,9016.0,113.3771,113.44,113.2872,113.422,9016.0
2020-06-09 14:00:00,126.16,126.19,125.88,126.02,22345.0,113.431,113.458,113.1793,113.3051,22345.0
2020-06-09 14:05:00,126.0,126.02,125.88,125.98,22376.0,113.2872,113.3051,113.1793,113.2692,22376.0
2020-06-09 14:10:00,125.99,126.42,125.99,126.4,11777.0,113.2782,113.6648,113.2782,113.6468,11777.0
2020-06-09 14:15:00,126.42,126.51,126.26,126.27,10175.0,113.6648,113.7457,113.5209,113.5299,10175.0
2020-06-09 14:20:00,126.26,126.26,126.03,126.12,6438.0,113.5209,113.5209,113.3141,113.3951,6438.0
2020-06-09 14:25:00,126.13,126.21,126.06,126.07,7754.0,113.4041,113.476,113.3411,113.3501,7754.0
2020-06-09 14:30:00,126.06,126.17,126.03,126.14,7973.0,113.3411,113.44,113.3141,113.413,7973.0
2020-06-09 14:35:00,126.08,126.08,125.83,125.92,9818.0,113.3591,113.3591,113.1343,113.2152,9818.0
2020-06-09 14:40:00,125.87,126.09,125.87,126.03,6058.0,113.1703,113.3681,113.1703,113.3141,6058.0
2020-06-09 14:45:00,126.03,126.14,125.86,126.14,10228.0,113.3141,113.413,113.1613,113.413,10228.0
2020-06-09 14:50:00,126.12,126.15,125.95,126.06,8520.0,113.3951,113.422,113.2422,113.3411,8520.0
2020-06-09 14:55:00,126.06,126.06,125.85,125.97,11772.0,113.3411,113.3411,113.1523,113.2602,11772.0
2020-06-09 15:00:00,126.01,126.09,125.67,125.71,7433.0,113.2962,113.3681,112.9905,113.0264,7433.0
2020-06-09 15:05:00,125.75,125.95,125.65,125.92,61320.0,113.0624,113.2422,112.9725,113.2152,61320.0
2020-06-09 15:10:00,125.91,125.99,125.84,125.86,9651.0,113.2062,113.2782,113.1433,113.1613,9651.0
2020-06-09 15:15:00,125.87,125.99,125.85,125.99,12765.0,113.1703,113.2782,113.1523,113.2782,12765.0
2020-06-09 15:20:00,126.01,126.22,125.99,126.14,14770.0,113.2962,113.485,113.2782,113.413,14770.0
2020-06-09 15:25:00,126.14,126.19,126.1,126.19,16426.0,113.413,113.458,113.3771,113.458,16426.0
2020-06-09 15:30:00,126.16,126.16,125.65,125.66,20875.0,113.431,113.431,112.9725,112.9815,20875.0
2020-06-09 15:35:00,125.65,125.91,125.65,125.88,17080.0,112.9725,113.2062,112.9725,113.1793,17080.0
2020-06-09 15:40:00,125.84,125.96,125.6,125.71,22877.0,113.1433,113.2512,112.9275,113.0264,22877.0
2020-06-09 15:45:00,125.68,125.78,125.51,125.62,80878.0,112.9995,113.0894,112.8466,112.9455,80878.0
2020-06-09 15:50:00,125.61,125.63,124.9,124.99,83234.0,112.9365,112.9545,112.2982,112.3791,83234.0
2020-06-09 15:55:00,125.02,125.78,125.02,125.43,192634.0,112.406,113.0894,112.406,112.7747,192634.0
2020-06-10 09:30:00,123.75,124.66,123.1,123.56,41041.0,111.2642,112.0824,110.6798,111.0934,41041.0
2020-06-10 09:35:00,123.57,123.57,122.6,122.6,24069.0,111.1023,111.1023,110.2302,110.2302,24069.0
2020-06-10 09:40:00,122.64,122.72,121.96,122.18,93024.0,110.2662,110.3381,109.6548,109.8526,93024.0
2020-06-10 09:45:00,122.22,122.47,122.13,122.4,28779.0,109.8886,110.1133,109.8076,110.0504,28779.0
2020-06-10 09:50:00,122.47,122.47,121.69,122.03,102516.0,110.1133,110.1133,109.412,109.7177,102516.0
2020-06-10 09:55:00,122.01,122.88,121.71,122.83,37928.0,109.6997,110.482,109.43,110.437,37928.0
2020-06-10 10:00:00,122.91,122.91,122.0,122.08,12154.0,110.5089,110.5089,109.6907,109.7627,12154.0
2020-06-10 10:05:00,122.12,122.38,121.97,122.31,10149.0,109.7986,110.0324,109.6638,109.9695,10149.0
2020-06-10 10:10:00,122.27,122.37,121.76,121.79,61764.0,109.9335,110.0234,109.475,109.5019,61764.0
2020-06-10 10:15:00,121.74,122.05,121.55,121.74,39678.0,109.457,109.7357,109.2862,109.457,39678.0
2020-06-10 10:20:00,121.72,121.93,121.31,121.92,37939.0,109.439,109.6278,109.0704,109.6188,37939.0
2020-06-10 10:25:00,121.92,122.36,121.87,122.25,24421.0,109.6188,110.0144,109.5739,109.9155,24421.0
2020-06-10 10:30:00,122.15,122.59,121.91,122.59,76141.0,109.8256,110.2212,109.6098,110.2212,76141.0
2020-06-10 10:35:00,122.61,122.9,122.51,122.8,12467.0,110.2392,110.4999,110.1493,110.41,12467.0
2020-06-10 10:40:00,122.85,123.1,122.68,122.7,35074.0,110.455,110.6798,110.3021,110.3201,35074.0
2020-06-10 10:45:00,122.73,122.83,122.29,122.31,60736.0,110.3471,110.437,109.9515,109.9695,60736.0
2020-06-10 10:50:00,122.37,122.62,121.99,122.05,50540.0,110.0234,110.2482,109.6818,109.7357,50540.0
2020-06-10 10:55:00,121.83,122.0,121.36,122.0,36649.0,109.5379,109.6907,109.1153,109.6907,36649.0
2020-06-10 11:00:00,121.95,122.19,121.78,122.17,16672.0,109.6458,109.8616,109.4929,109.8436,16672.0
2020-06-10 11:05:00,122.18,122.59,122.13,122.31,78435.0,109.8526,110.2212,109.8076,109.9695,78435.0
2020-06-10 11:10:00,122.3,122.32,121.75,122.18,18019.0,109.9605,109.9785,109.466,109.8526,18019.0
2020-06-10 11:15:00,122.22,122.25,121.71,121.87,11025.0,109.8886,109.9155,109.43,109.5739,11025.0
2020-06-10 11:20:00,121.88,122.14,121.88,121.96,18981.0,109.5829,109.8166,109.5829,109.6548,18981.0
2020-06-10 11:25:00,121.95,122.12,121.88,122.02,64129.0,109.6458,109.7986,109.5829,109.7087,64129.0
2020-06-10 11:30:00,122.0,122.12,121.65,121.78,42970.0,109.6907,109.7986,109.3761,109.4929,42970.0
2020-06-10 11:35:00,121.72,121.91,121.29,121.91,19511.0,109.439,109.6098,109.0524,109.6098,19511.0
2020-06-10 11:40:00,121.9,122.33,121.87,122.31,15476.0,109.6008,109.9875,109.5739,109.9695,15476.0
2020-06-10 11:45:00,122.3,122.47,122.21,122.47,9492.0,109.9605,110.1133,109.8796,110.1133,9492.0
2020-06-10 11:50:00,122.48,122.87,122.44,122.78,10478.0,110.1223,110.473,110.0864,110.3921,10478.0
2020-06-10 11:55:00,122.77,122.84,122.56,122.77,68421.0,110.3831,110.446,110.1942,110.3831,68421.0
2020-06-10 12:00:00,122.79,123.25,122.73,123.11,13537.0,110.401,110.8146,110.3471,110.6888,13537.0
2020-06-10 12:05:00,123.12,123.16,122.66,122.78,14374.0,110.6977,110.7337,110.2842,110.3921,14374.0
2020-06-10 12:10:00,122.84,122.96,122.7,122.79,8136.0,110.446,110.5539,110.3201,110.401,8136.0
2020-06-10 12:15:00,122.81,122.9,122.72,122.9,8840.0,110.419,110.4999,110.3381,110.4999,8840.0
2020-06-10 12:20:00,122.84,122.99,122.82,122.99,5635.0,110.446,110.5809,110.428,110.5809,5635.0
2020-06-10 12:25:00,122.92,122.94,122.8,122.8,6911.0,110.5179,110.5359,110.41,110.41,6911.0
2020-06-10 12:30:00,122.79,122.81,122.6,122.64,9158.0,110.401,110.419,110.2302,110.2662,9158.0
2020-06-10 12:35:00,122.61,122.63,122.42,122.63,5412.0,110.2392,110.2572,110.0684,110.2572,5412.0
2020-06-10 12:40:00,122.68,122.94,122.62,122.88,21774.0,110.3021,110.5359,110.2482,110.482,21774.0
2020-06-10 12:45:00,122.82,122.89,122.71,122.72,16947.0,110.428,110.491,110.3291,110.3381,16947.0
2020-06-10 12:50:00,122.71,122.87,122.71,122.76,8195.0,110.3291,110.473,110.3291,110.3741,8195.0
2020-06-10 12:55:00,122.77,123.05,122.77,123.04,7427.0,110.3831,110.6348,110.3831,110.6258,7427.0
2020-06-10 13:00:00,123.03,123.05,122.83,122.84,8668.0,110.6168,110.6348,110.437,110.446,8668.0
2020-06-10 13:05:00,122.84,122.96,122.77,122.91,10291.0,110.446,110.5539,110.3831,110.5089,10291.0
2020-06-10 13:10:00,122.89,123.01,122.78,123.01,9201.0,110.491,110.5988,110.3921,110.5988,9201.0
2020-06-10 13:15:00,122.96,123.04,122.83,122.87,5742.0,110.5539,110.6258,110.437,110.473,5742.0
2020-06-10 13:20:00,122.87,122.89,122.78,122.84,5915.0,110.473,110.491,110.3921,110.446,5915.0
2020-06-10 13:25:00,122.86,122.89,122.72,122.75,20496.0,110.464,110.491,110.3381,110.3651,20496.0
2020-06-10 13:30:00,122.76,122.84,122.72,122.73,6343.0,110.3741,110.446,110.3381,110.3471,6343.0
2020-06-10 13:35:00,122.75,122.75,122.55,122.67,9369.0,110.3651,110.3651,110.1853,110.2931,9369.0
2020-06-10 13:40:00,122.68,122.82,122.66,122.75,7022.0,110.3021,110.428,110.2842,110.3651,7022.0
2020-06-10 13:45:00,122.75,122.87,122.7,122.86,60923.0,110.3651,110.473,110.3201,110.464,60923.0
2020-06-10 13:50:00,122.86,122.96,122.78,122.88,19905.0,110.464,110.5539,110.3921,110.482,19905.0
2020-06-10 13:55:00,122.86,122.96,122.83,122.96,17827.0,110.464,110.5539,110.437,110.5539,17827.0
2020-06-10 14:00:00,122.91,123.78,122.7,123.61,34592.0,110.5089,111.2912,110.3201,111.1383,34592.0
2020-06-10 14:05:00,123.57,123.96,123.38,123.47,5800.0,111.1023,111.453,110.9315,111.0124,5800.0
2020-06-10 14:10:00,123.46,123.7,123.37,123.39,8000.0,111.0034,111.2192,110.9225,110.9405,8000.0
2020-06-10 14:15:00,123.45,123.8,123.36,123.64,10156.0,110.9945,111.3091,110.9135,111.1653,10156.0
2020-06-10 14:20:00,123.6,123.65,123.2,123.21,16224.0,111.1293,111.1743,110.7697,110.7787,16224.0
2020-06-10 14:25:00,123.19,123.42,123.19,123.28,11260.0,110.7607,110.9675,110.7607,110.8416,11260.0
2020-06-10 14:30:00,123.22,123.33,123.0,123.03,38625.0,110.7877,110.8866,110.5899,110.6168,38625.0
2020-06-10 14:35:00,122.95,123.04,122.62,122.63,88086.0,110.5449,110.6258,110.2482,110.2572,88086.0
2020-06-10 14:40:00,122.57,122.73,122.02,122.72,89890.0,110.2032,110.3471,109.7087,110.3381,89890.0
2020-06-10 14:45:00,122.67,122.75,122.3,122.35,34312.0,110.2931,110.3651,109.9605,110.0054,34312.0
2020-06-10 14:50:00,122.32,122.39,121.33,121.45,47225.0,109.9785,110.0414,109.0883,109.1962,47225.0
2020-06-10 14:55:00,121.43,121.81,121.39,121.64,70093.0,109.1783,109.5199,109.1423,109.3671,70093.0
2020-06-10 15:00:00,121.61,121.66,121.06,121.16,51897.0,109.3401,109.3851,108.8456,108.9355,51897.0
2020-06-10 15:05:00,121.14,121.84,121.13,121.79,25181.0,108.9175,109.5469,108.9085,109.5019,25181.0
2020-06-10 15:10:00,121.79,121.94,121.64,121.91,15048.0,109.5019,109.6368,109.3671,109.6098,15048.0
2020-06-10 15:15:00,121.92,122.06,121.76,122.06,22713.0,109.6188,109.7447,109.475,109.7447,22713.0
2020-06-10 15:20:00,122.01,122.05,121.61,121.76,27690.0,109.6997,109.7357,109.3401,109.475,27690.0
2020-06-10 15:25:00,121.79,122.57,121.69,122.57,25997.0,109.5019,110.2032,109.412,110.2032,25997.0
2020-06-10 15:30:00,122.59,122.8,122.42,122.51,24423.0,110.2212,110.41,110.0684,110.1493,24423.0
2020-06-10 15:35:00,122.51,122.54,122.1,122.29,30188.0,110.1493,110.1763,109.7807,109.9515,30188.0
2020-06-10 15:40:00,122.29,122.29,121.93,122.03,35523.0,109.9515,109.9515,109.6278,109.7177,35523.0
2020-06-10 15:45:00,122.03,122.05,121.41,121.75,49211.0,109.7177,109.7357,109.1603,109.466,49211.0
2020-06-10 15:50:00,121.68,121.91,121.2,121.25,80710.0,109.403,109.6098,108.9715,109.0164,80710.0
2020-06-10 15:55:00,121.21,121.5,120.97,120.97,114497.0,108.9805,109.2412,108.7647,108.7647,114497.0
2020-06-11 09:30:00,116.61,116.61,115.15,116.2,54655.0,104.8446,104.8446,103.5319,104.4759,54655.0
2020-06-11 09:35:00,116.09,116.68,116.08,116.4,26260.0,104.377,104.9075,104.3681,104.6558,26260.0
2020-06-11 09:40:00,116.15,116.69,115.9,116.27,40270.0,104.431,104.9165,104.2062,104.5389,40270.0
2020-06-11 09:45:00,116.35,117.39,116.35,116.88,32123.0,104.6108,105.5459,104.6108,105.0873,32123.0
2020-06-11 09:50:00,116.84,117.23,116.5,117.2,20075.0,105.0514,105.402,104.7457,105.375,20075.0
2020-06-11 09:55:00,117.17,117.26,116.44,116.45,38099.0,105.3481,105.429,104.6917,104.7007,38099.0
2020-06-11 10:00:00,116.5,116.77,115.56,115.6,33020.0,104.7457,104.9884,103.9005,103.9365,33020.0
2020-06-11 10:05:00,115.5,115.98,115.18,115.81,38028.0,103.8466,104.2781,103.5589,104.1253,38028.0
2020-06-11 10:10:00,115.78,116.17,115.69,115.7,37860.0,104.0983,104.449,104.0174,104.0264,37860.0
2020-06-11 10:15:00,115.69,115.91,115.38,115.44,21748.0,104.0174,104.2152,103.7387,103.7926,21748.0
2020-06-11 10:20:00,115.45,115.73,115.2,115.32,32872.0,103.8016,104.0534,103.5768,103.6847,32872.0
2020-06-11 10:25:00,115.26,115.42,115.03,115.08,22562.0,103.6308,103.7746,103.424,103.4689,22562.0
2020-06-11 10:30:00,115.13,115.22,114.5,114.5,35320.0,103.5139,103.5948,102.9475,102.9475,35320.0
2020-06-11 10:35:00,114.49,114.9,114.21,114.52,29862.0,102.9385,103.3071,102.6867,102.9654,29862.0
2020-06-11 10:40:00,114.59,114.65,114.21,114.21,18541.0,103.0284,103.0823,102.6867,102.6867,18541.0
2020-06-11 10:45:00,114.22,114.23,113.85,114.04,18666.0,102.6957,102.7047,102.363,102.5339,18666.0
2020-06-11 10:50:00,114.0,114.29,113.91,114.27,26895.0,102.4979,102.7587,102.417,102.7407,26895.0
2020-06-11 10:55:00,114.23,114.23,113.81,114.01,17877.0,102.7047,102.7047,102.3271,102.5069,17877.0
2020-06-11 11:00:00,113.93,114.35,113.83,114.34,54683.0,102.435,102.8126,102.3451,102.8036,54683.0
2020-06-11 11:05:00,114.36,114.4,113.84,113.9,15305.0,102.8216,102.8576,102.3541,102.408,15305.0
2020-06-11 11:10:00,113.88,114.06,113.64,113.67,18234.0,102.39,102.5519,102.1742,102.2012,18234.0
2020-06-11 11:15:00,113.72,114.23,113.72,114.23,17145.0,102.2462,102.7047,102.2462,102.7047,17145.0
2020-06-11 11:20:00,114.2,114.25,113.53,113.68,19124.0,102.6777,102.7227,102.0753,102.2102,19124.0
2020-06-11 11:25:00,113.65,113.65,113.07,113.2,28277.0,102.1832,102.1832,101.6617,101.7786,28277.0
2020-06-11 11:30:00,113.19,113.42,113.08,113.11,22241.0,101.7696,101.9764,101.6707,101.6977,22241.0
2020-06-11 11:35:00,113.17,113.18,112.72,112.86,16406.0,101.7517,101.7606,101.3471,101.4729,16406.0
2020-06-11 11:40:00,112.88,113.15,112.74,112.98,15287.0,101.4909,101.7337,101.365,101.5808,15287.0
2020-06-11 11:45:00,112.95,112.95,112.46,112.72,31814.0,101.5539,101.5539,101.1133,101.3471,31814.0
2020-06-11 11:50:00,112.72,113.18,112.6,113.1,24252.0,101.3471,101.7606,101.2392,101.6887,24252.0
2020-06-11 11:55:00,113.11,113.21,112.9,113.17,17223.0,101.6977,101.7876,101.5089,101.7517,17223.0
2020-06-11 12:00:00,113.13,113.13,112.56,112.75,21145.0,101.7157,101.7157,101.2032,101.374,21145.0
2020-06-11 12:05:00,112.76,112.81,112.42,112.47,23716.0,101.383,101.428,101.0773,101.1223,23716.0
2020-06-11 12:10:00,112.45,112.5,112.13,112.17,18211.0,101.1043,101.1493,100.8166,100.8526,18211.0
2020-06-11 12:15:00,112.16,112.17,111.82,112.03,31321.0,100.8436,100.8526,100.5379,100.7267,31321.0
2020-06-11 12:20:00,112.05,112.26,112.03,112.07,20266.0,100.7447,100.9335,100.7267,100.7626,20266.0
2020-06-11 12:25:00,112.07,112.07,111.58,111.93,32297.0,100.7626,100.7626,100.3221,100.6368,32297.0
2020-06-11 12:30:00,111.87,112.5,111.84,111.95,27707.0,100.5828,101.1493,100.5558,100.6547,27707.0
2020-06-11 12:35:00,111.9,112.11,111.81,111.85,14413.0,100.6098,100.7986,100.5289,100.5648,14413.0
2020-06-11 12:40:00,111.86,111.87,111.62,111.68,18111.0,100.5738,100.5828,100.358,100.412,18111.0
2020-06-11 12:45:00,111.71,111.79,111.37,111.55,21449.0,100.439,100.5109,100.1333,100.2951,21449.0
2020-06-11 12:50:00,111.59,111.59,111.13,111.15,22136.0,100.3311,100.3311,99.9175,99.9355,22136.0
2020-06-11 12:55:00,111.15,111.49,111.07,111.47,21221.0,99.9355,100.2412,99.8635,100.2232,21221.0
2020-06-11 13:00:00,111.44,111.81,111.31,111.63,32753.0,100.1962,100.5289,100.0793,100.367,32753.0
2020-06-11 13:05:00,111.63,111.65,111.34,111.46,17305.0,100.367,100.385,100.1063,100.2142,17305.0
2020-06-11 13:10:00,111.41,111.53,111.28,111.49,12979.0,100.1692,100.2771,100.0523,100.2412,12979.0
2020-06-11 13:15:00,111.49,111.68,111.42,111.68,24606.0,100.2412,100.412,100.1782,100.412,24606.0
2020-06-11 13:20:00,111.68,111.85,111.61,111.77,27641.0,100.412,100.5648,100.3491,100.4929,27641.0
2020-06-11 13:25:00,111.77,111.87,111.53,111.73,47651.0,100.4929,100.5828,100.2771,100.4569,47651.0
2020-06-11 13:30:00,111.69,111.75,111.5,111.72,20325.0,100.421,100.4749,100.2502,100.448,20325.0
2020-06-11 13:35:00,111.71,111.79,111.56,111.61,34095.0,100.439,100.5109,100.3041,100.3491,34095.0
2020-06-11 13:40:00,111.62,111.81,111.46,111.59,44034.0,100.358,100.5289,100.2142,100.3311,44034.0
2020-06-11 13:45:00,111.59,111.86,111.56,111.84,36107.0,100.3311,100.5738,100.3041,100.5558,36107.0
2020-06-11 13:50:00,111.82,112.0,111.7,111.95,16992.0,100.5379,100.6997,100.43,100.6547,16992.0
2020-06-11 13:55:00,111.94,112.15,111.89,112.11,13747.0,100.6458,100.8346,100.6008,100.7986,13747.0
2020-06-11 14:00:00,112.07,112.1,111.53,111.59,11917.0,100.7626,100.7896,100.2771,100.3311,11917.0
2020-06-11 14:05:00,111.62,111.89,111.5,111.57,13257.0,100.358,100.6008,100.2502,100.3131,13257.0
2020-06-11 14:10:00,111.57,111.67,111.43,111.66,13293.0,100.3131,100.403,100.1872,100.394,13293.0
2020-06-11 14:15:00,111.68,111.75,111.58,111.69,16364.0,100.412,100.4749,100.3221,100.421,16364.0
2020-06-11 14:20:00,111.69,111.97,111.64,111.9,16206.0,100.421,100.6727,100.376,100.6098,16206.0
2020-06-11 14:25:00,111.91,112.25,111.9,112.09,21125.0,100.6188,100.9245,100.6098,100.7806,21125.0
2020-06-11 14:30:00,112.11,112.11,111.61,111.75,17727.0,100.7986,100.7986,100.3491,100.4749,17727.0
2020-06-11 14:35:00,111.74,111.82,111.55,111.62,20642.0,100.4659,100.5379,100.2951,100.358,20642.0
2020-06-11 14:40:00,111.61,111.72,111.44,111.64,22751.0,100.3491,100.448,100.1962,100.376,22751.0
2020-06-11 14:45:00,111.69,111.89,111.65,111.76,13104.0,100.421,100.6008,100.385,100.4839,13104.0
2020-06-11 14:50:00,111.75,111.8,111.49,111.55,21145.0,100.4749,100.5199,100.2412,100.2951,21145.0
2020-06-11 14:55:00,111.54,111.72,111.44,111.62,26106.0,100.2861,100.448,100.1962,100.358,26106.0
2020-06-11 15:00:00,111.62,111.66,111.46,111.53,50377.0,100.358,100.394,100.2142,100.2771,50377.0
2020-06-11 15:05:00,111.56,111.66,111.32,111.57,24598.0,100.3041,100.394,100.0883,100.3131,24598.0
2020-06-11 15:10:00,111.55,111.64,111.18,111.21,22281.0,100.2951,100.376,99.9624,99.9894,22281.0
2020-06-11 15:15:00,111.21,111.33,110.91,111.07,23547.0,99.9894,100.0973,99.7197,99.8635,23547.0
2020-06-11 15:20:00,111.06,111.1,110.65,110.65,26991.0,99.8545,99.8905,99.4859,99.4859,26991.0
2020-06-11 15:25:00,110.66,110.85,110.47,110.75,27442.0,99.4949,99.6657,99.3241,99.5758,27442.0
2020-06-11 15:30:00,110.72,110.87,110.37,110.8,40728.0,99.5489,99.6837,99.2342,99.6208,40728.0
2020-06-11 15:35:00,110.77,110.91,110.54,110.79,45010.0,99.5938,99.7197,99.387,99.6118,45010.0
2020-06-11 15:40:00,110.78,111.36,110.78,111.36,57636.0,99.6028,100.1243,99.6028,100.1243,57636.0
2020-06-11 15:45:00,111.37,111.37,110.84,110.97,54323.0,100.1333,100.1333,99.6567,99.7736,54323.0
2020-06-11 15:50:00,110.95,110.95,110.43,110.82,68387.0,99.7556,99.7556,99.2881,99.6388,68387.0
2020-06-11 15:55:00,110.8,110.98,110.49,110.58,207477.0,99.6208,99.7826,99.3421,99.423,207477.0
2020-06-12 09:30:00,114.72,114.91,114.21,114.5,36721.0,103.1453,103.3161,102.6867,102.9475,36721.0
2020-06-12 09:35:00,114.27,115.28,114.27,115.06,20622.0,102.7407,103.6488,102.7407,103.451,20622.0
2020-06-12 09:40:00,115.23,115.56,114.93,115.13,14814.0,103.6038,103.9005,103.3341,103.5139,14814.0
2020-06-12 09:45:00,115.14,115.4,114.76,114.77,12822.0,103.5229,103.7567,103.1812,103.1902,12822.0
2020-06-12 09:50:00,114.81,115.14,114.12,114.12,11336.0,103.2262,103.5229,102.6058,102.6058,11336.0
2020-06-12 09:55:00,114.19,114.43,114.06,114.4,14766.0,102.6687,102.8845,102.5519,102.8576,14766.0
2020-06-12 10:00:00,114.45,114.8,114.16,114.7,11425.0,102.9025,103.2172,102.6418,103.1273,11425.0
2020-06-12 10:05:00,114.75,114.75,114.51,114.58,11236.0,103.1722,103.1722,102.9565,103.0194,11236.0
2020-06-12 10:10:00,114.69,114.77,113.98,113.98,29368.0,103.1183,103.1902,102.4799,102.4799,29368.0
2020-06-12 10:15:00,113.98,114.32,113.98,114.17,7362.0,102.4799,102.7856,102.4799,102.6508,7362.0
2020-06-12 10:20:00,114.13,114.21,113.56,113.58,10890.0,102.6148,102.6867,102.1023,102.1203,10890.0
2020-06-12 10:25:00,113.55,113.58,112.74,112.74,13244.0,102.0933,102.1203,101.365,101.365,13244.0
2020-06-12 10:30:00,112.79,113.0,112.51,112.7,22381.0,101.41,101.5988,101.1582,101.3291,22381.0
2020-06-12 10:35:00,112.78,112.81,111.89,112.08,18438.0,101.401,101.428,100.6008,100.7716,18438.0
2020-06-12 10:40:00,111.97,112.54,111.97,112.41,12027.0,100.6727,101.1852,100.6727,101.0683,12027.0
2020-06-12 10:45:00,112.3,112.77,112.21,112.71,6991.0,100.9694,101.392,100.8885,101.3381,6991.0
2020-06-12 10:50:00,112.61,112.61,111.55,111.56,13653.0,101.2482,101.2482,100.2951,100.3041,13653.0
2020-06-12 10:55:00,111.65,111.89,111.17,111.22,16634.0,100.385,100.6008,99.9534,99.9984,16634.0
2020-06-12 11:00:00,111.25,111.59,110.64,110.64,16592.0,100.0254,100.3311,99.4769,99.4769,16592.0
2020-06-12 11:05:00,110.69,111.82,110.69,111.76,10628.0,99.5219,100.5379,99.5219,100.4839,10628.0
2020-06-12 11:10:00,111.9,111.98,111.31,111.4,12526.0,100.6098,100.6817,100.0793,100.1602,12526.0
2020-06-12 11:15:00,111.33,111.73,110.71,110.78,16003.0,100.0973,100.4569,99.5399,99.6028,16003.0
2020-06-12 11:20:00,110.79,111.35,110.56,110.81,15200.0,99.6118,100.1153,99.405,99.6298,15200.0
2020-06-12 11:25:00,110.84,111.62,110.76,111.43,7349.0,99.6567,100.358,99.5848,100.1872,7349.0
2020-06-12 11:30:00,111.5,111.82,111.11,111.76,6740.0,100.2502,100.5379,99.8995,100.4839,6740.0
2020-06-12 11:35:00,111.68,112.35,111.66,112.08,8582.0,100.412,101.0144,100.394,100.7716,8582.0
2020-06-12 11:40:00,112.14,112.31,111.78,111.78,17363.0,100.8256,100.9784,100.5019,100.5019,17363.0
2020-06-12 11:45:00,111.8,112.11,111.75,111.83,15647.0,100.5199,100.7986,100.4749,100.5469,15647.0
2020-06-12 11:50:00,111.87,111.9,111.53,111.63,3440.0,100.5828,100.6098,100.2771,100.367,3440.0
2020-06-12 11:55:00,111.76,112.55,111.67,112.55,7056.0,100.4839,101.1942,100.403,101.1942,7056.0
2020-06-12 12:00:00,112.57,112.72,112.36,112.72,11854.0,101.2122,101.3471,101.0234,101.3471,11854.0
2020-06-12 12:05:00,112.74,112.91,112.65,112.69,9067.0,101.365,101.5179,101.2841,101.3201,9067.0
2020-06-12 12:10:00,112.66,112.87,112.5,112.87,16032.0,101.2931,101.4819,101.1493,101.4819,16032.0
2020-06-12 12:15:00,112.8,112.93,112.59,112.88,6823.0,101.419,101.5359,101.2302,101.4909,6823.0
2020-06-12 12:20:00,112.83,112.83,112.1,112.12,5760.0,101.446,101.446,100.7896,100.8076,5760.0
2020-06-12 12:25:00,112.05,112.29,111.88,112.02,6608.0,100.7447,100.9604,100.5918,100.7177,6608.0
2020-06-12 12:30:00,112.15,112.16,111.75,111.89,10692.0,100.8346,100.8436,100.4749,100.6008,10692.0
2020-06-12 12:35:00,111.83,111.96,111.73,111.91,9708.0,100.5469,100.6637,100.4569,100.6188,9708.0
2020-06-12 12:40:00,111.97,112.22,111.93,111.98,7834.0,100.6727,100.8975,100.6368,100.6817,7834.0
2020-06-12 12:45:00,111.98,111.98,111.53,111.85,30586.0,100.6817,100.6817,100.2771,100.5648,30586.0
2020-06-12 12:50:00,111.91,112.12,111.86,112.12,15221.0,100.6188,100.8076,100.5738,100.8076,15221.0
2020-06-12 12:55:00,112.16,112.4,112.16,112.37,2947.0,100.8436,101.0593,100.8436,101.0324,2947.0
2020-06-12 13:00:00,112.41,112.41,112.05,112.1,4951.0,101.0683,101.0683,100.7447,100.7896,4951.0
2020-06-12 13:05:00,112.13,112.29,111.99,112.22,18470.0,100.8166,100.9604,100.6907,100.8975,18470.0
2020-06-12 13:10:00,112.19,112.28,112.0,112.14,11243.0,100.8705,100.9515,100.6997,100.8256,11243.0
2020-06-12 13:15:00,112.03,112.2,111.8,112.09,60879.0,100.7267,100.8795,100.5199,100.7806,60879.0
2020-06-12 13:20:00,112.04,112.51,111.97,111.98,10815.0,100.7357,101.1582,100.6727,100.6817,10815.0
2020-06-12 13:25:00,112.0,112.31,112.0,112.08,3764.0,100.6997,100.9784,100.6997,100.7716,3764.0
2020-06-12 13:30:00,112.15,112.15,111.66,111.67,3892.0,100.8346,100.8346,100.394,100.403,3892.0
2020-06-12 13:35:00,111.68,111.7,111.14,111.29,7654.0,100.412,100.43,99.9265,100.0613,7654.0
2020-06-12 13:40:00,111.22,111.62,111.18,111.26,9668.0,99.9984,100.358,99.9624,100.0344,9668.0
2020-06-12 13:45:00,111.22,111.29,110.84,110.97,13650.0,99.9984,100.0613,99.6567,99.7736,13650.0
2020-06-12 13:50:00,111.02,111.33,110.81,111.17,19465.0,99.8186,100.0973,99.6298,99.9534,19465.0
2020-06-12 13:55:00,111.17,111.35,110.77,110.77,5416.0,99.9534,100.1153,99.5938,99.5938,5416.0
2020-06-12 14:00:00,110.86,111.37,110.74,111.17,10033.0,99.6747,100.1333,99.5668,99.9534,10033.0
2020-06-12 14:05:00,111.17,111.17,110.84,110.99,10246.0,99.9534,99.9534,99.6567,99.7916,10246.0
2020-06-12 14:10:00,111.13,111.72,111.13,111.26,13227.0,99.9175,100.448,99.9175,100.0344,13227.0
2020-06-12 14:15:00,111.29,111.51,111.1,111.2,9381.0,100.0613,100.2591,99.8905,99.9804,9381.0
2020-06-12 14:20:00,111.2,111.46,111.13,111.23,13312.0,99.9804,100.2142,99.9175,100.0074,13312.0
2020-06-12 14:25:00,111.23,111.65,111.22,111.51,6902.0,100.0074,100.385,99.9984,100.2591,6902.0
2020-06-12 14:30:00,111.54,112.29,111.54,111.92,15271.0,100.2861,100.9604,100.2861,100.6278,15271.0
2020-06-12 14:35:00,111.92,111.92,111.58,111.67,7399.0,100.6278,100.6278,100.3221,100.403,7399.0
2020-06-12 14:40:00,111.63,111.68,111.29,111.49,26577.0,100.367,100.412,100.0613,100.2412,26577.0
2020-06-12 14:45:00,111.43,111.86,111.41,111.58,6645.0,100.1872,100.5738,100.1692,100.3221,6645.0
2020-06-12 14:50:00,111.68,111.89,111.55,111.87,5724.0,100.412,100.6008,100.2951,100.5828,5724.0
2020-06-12 14:55:00,111.97,112.06,111.73,111.98,5488.0,100.6727,100.7537,100.4569,100.6817,5488.0
2020-06-12 15:00:00,112.04,112.35,112.02,112.29,12401.0,100.7357,101.0144,100.7177,100.9604,12401.0
2020-06-12 15:05:00,112.28,112.76,112.19,112.62,10641.0,100.9515,101.383,100.8705,101.2571,10641.0
2020-06-12 15:10:00,112.59,113.08,112.59,113.08,8749.0,101.2302,101.6707,101.2302,101.6707,8749.0
2020-06-12 15:15:00,113.06,113.06,112.45,112.76,14780.0,101.6528,101.6528,101.1043,101.383,14780.0
2020-06-12 15:20:00,112.77,112.81,112.17,112.26,8217.0,101.392,101.428,100.8526,100.9335,8217.0
2020-06-12 15:25:00,112.27,112.44,112.12,112.32,10389.0,100.9425,101.0953,100.8076,100.9874,10389.0
2020-06-12 15:30:00,112.36,112.41,111.88,112.16,16790.0,101.0234,101.0683,100.5918,100.8436,16790.0
2020-06-12 15:35:00,112.21,112.51,112.17,112.46,15252.0,100.8885,101.1582,100.8526,101.1133,15252.0
2020-06-12 15:40:00,112.43,112.74,112.42,112.58,18480.0,101.0863,101.365,101.0773,101.2212,18480.0
2020-06-12 15:45:00,112.6,113.17,112.58,113.11,27976.0,101.2392,101.7517,101.2212,101.6977,27976.0
2020-06-12 15:50:00,113.19,113.41,112.95,113.14,35803.0,101.7696,101.9674,101.5539,101.7247,35803.0
2020-06-12 15:55:00,113.16,113.72,113.16,113.33,124704.0,101.7427,102.2462,101.7427,101.8955,124704.0
2020-06-15 09:30:00,109.5,109.59,108.16,108.45,93067.0,98.4519,98.5329,97.2471,97.5079,93067.0
2020-06-15 09:35:00,108.72,109.7,108.71,109.27,40233.0,97.7506,98.6318,97.7417,98.2451,40233.0
2020-06-15 09:40:00,109.37,110.32,109.23,110.09,39686.0,98.3351,99.1892,98.2092,98.9824,39686.0
2020-06-15 09:45:00,110.05,110.26,109.69,109.74,12011.0,98.9465,99.1353,98.6228,98.6677,12011.0
2020-06-15 09:50:00,109.74,110.56,109.6,110.33,19298.0,98.6677,99.405,98.5419,99.1982,19298.0
2020-06-15 09:55:00,110.28,110.35,109.73,110.01,15191.0,99.1532,99.2162,98.6587,98.9105,15191.0
2020-06-15 10:00:00,109.95,110.36,109.7,110.25,19706.0,98.8565,99.2252,98.6318,99.1263,19706.0
2020-06-15 10:05:00,110.25,110.63,110.15,110.29,7959.0,99.1263,99.4679,99.0364,99.1622,7959.0
2020-06-15 10:10:00,110.29,110.79,110.21,110.79,10882.0,99.1622,99.6118,99.0903,99.6118,10882.0
2020-06-15 10:15:00,110.69,110.72,110.29,110.55,8321.0,99.5219,99.5489,99.1622,99.396,8321.0
2020-06-15 10:20:00,110.51,110.56,110.22,110.38,19455.0,99.36,99.405,99.0993,99.2432,19455.0
2020-06-15 10:25:00,110.45,110.76,110.45,110.62,11657.0,99.3061,99.5848,99.3061,99.4589,11657.0
2020-06-15 10:30:00,110.65,111.16,110.6,111.16,21519.0,99.4859,99.9445,99.441,99.9445,21519.0
2020-06-15 10:35:00,111.14,111.54,110.95,111.03,15594.0,99.9265,100.2861,99.7556,99.8276,15594.0
2020-06-15 10:40:00,111.0,111.4,110.74,111.34,8493.0,99.8006,100.1602,99.5668,100.1063,8493.0
2020-06-15 10:45:00,111.33,112.04,111.32,111.82,7485.0,100.0973,100.7357,100.0883,100.5379,7485.0
2020-06-15 10:50:00,111.77,112.15,111.73,111.99,5003.0,100.4929,100.8346,100.4569,100.6907,5003.0
2020-06-15 10:55:00,111.95,112.07,111.85,111.88,5687.0,100.6547,100.7626,100.5648,100.5918,5687.0
2020-06-15 11:00:00,111.87,112.55,111.79,112.36,7844.0,100.5828,101.1942,100.5109,101.0234,7844.0
2020-06-15 11:05:00,112.31,112.63,112.31,112.47,7107.0,100.9784,101.2661,100.9784,101.1223,7107.0
2020-06-15 11:10:00,112.5,112.69,112.34,112.53,4939.0,101.1493,101.3201,101.0054,101.1762,4939.0
2020-06-15 11:15:00,112.41,112.44,112.17,112.39,13683.0,101.0683,101.0953,100.8526,101.0504,13683.0
2020-06-15 11:20:00,112.36,112.85,112.27,112.85,6321.0,101.0234,101.4639,100.9425,101.4639,6321.0
2020-06-15 11:25:00,112.84,112.85,112.38,112.41,4871.0,101.455,101.4639,101.0414,101.0683,4871.0
2020-06-15 11:30:00,112.45,112.52,112.26,112.35,6612.0,101.1043,101.1672,100.9335,101.0144,6612.0
2020-06-15 11:35:00,112.3,112.61,112.22,112.24,20952.0,100.9694,101.2482,100.8975,100.9155,20952.0
2020-06-15 11:40:00,112.26,112.47,112.0,112.0,5015.0,100.9335,101.1223,100.6997,100.6997,5015.0
2020-06-15 11:45:00,111.96,112.33,111.93,112.16,30176.0,100.6637,100.9964,100.6368,100.8436,30176.0
2020-06-15 11:50:00,112.34,112.51,112.2,112.23,3876.0,101.0054,101.1582,100.8795,100.9065,3876.0
2020-06-15 11:55:00,112.32,112.76,112.32,112.64,5894.0,100.9874,101.383,100.9874,101.2751,5894.0
2020-06-15 12:00:00,112.54,113.1,112.43,112.95,12106.0,101.1852,101.6887,101.0863,101.5539,12106.0
2020-06-15 12:05:00,112.91,113.13,112.89,113.13,13869.0,101.5179,101.7157,101.4999,101.7157,13869.0
2020-06-15 12:10:00,113.11,113.28,113.02,113.11,13303.0,101.6977,101.8506,101.6168,101.6977,13303.0
2020-06-15 12:15:00,113.14,113.45,113.08,113.38,5453.0,101.7247,102.0034,101.6707,101.9405,5453.0
2020-06-15 12:20:00,113.33,113.59,113.33,113.59,5694.0,101.8955,102.1293,101.8955,102.1293,5694.0
2020-06-15 12:25:00,113.57,113.57,113.36,113.47,11904.0,102.1113,102.1113,101.9225,102.0214,11904.0
2020-06-15 12:30:00,113.44,113.46,113.28,113.37,10427.0,101.9944,102.0124,101.8506,101.9315,10427.0
2020-06-15 12:35:00,113.37,113.73,113.36,113.73,10315.0,101.9315,102.2552,101.9225,102.2552,10315.0
2020-06-15 12:40:00,113.74,113.81,113.58,113.63,4439.0,102.2641,102.3271,102.1203,102.1652,4439.0
2020-06-15 12:45:00,113.67,113.88,113.63,113.86,7250.0,102.2012,102.39,102.1652,102.372,7250.0
2020-06-15 12:50:00,113.86,114.06,113.81,114.06,5139.0,102.372,102.5519,102.3271,102.5519,5139.0
2020-06-15 12:55:00,114.04,114.33,114.04,114.31,19975.0,102.5339,102.7946,102.5339,102.7766,19975.0
2020-06-15 13:00:00,114.31,114.58,114.3,114.58,28470.0,102.7766,103.0194,102.7676,103.0194,28470.0
2020-06-15 13:05:00,114.63,114.84,114.63,114.84,9755.0,103.0643,103.2532,103.0643,103.2532,9755.0
2020-06-15 13:10:00,114.9,114.94,114.54,114.72,8033.0,103.3071,103.3431,102.9834,103.1453,8033.0
2020-06-15 13:15:00,114.73,115.02,114.71,114.73,47308.0,103.1543,103.415,103.1363,103.1543,47308.0
2020-06-15 13:20:00,114.75,114.99,114.41,114.8,56326.0,103.1722,103.388,102.8665,103.2172,56326.0
2020-06-15 13:25:00,114.85,114.9,114.44,114.46,20995.0,103.2622,103.3071,102.8935,102.9115,20995.0
2020-06-15 13:30:00,114.38,114.39,114.04,114.23,12167.0,102.8396,102.8486,102.5339,102.7047,12167.0
2020-06-15 13:35:00,114.23,114.6,114.22,114.53,21619.0,102.7047,103.0374,102.6957,102.9744,21619.0
2020-06-15 13:40:00,114.55,114.57,114.2,114.28,37625.0,102.9924,103.0104,102.6777,102.7497,37625.0
2020-06-15 13:45:00,114.3,114.35,114.0,114.0,38589.0,102.7676,102.8126,102.4979,102.4979,38589.0
2020-06-15 13:50:00,114.04,114.15,113.84,113.95,17507.0,102.5339,102.6328,102.3541,102.453,17507.0
2020-06-15 13:55:00,113.86,113.92,113.58,113.63,12214.0,102.372,102.426,102.1203,102.1652,12214.0
2020-06-15 14:00:00,113.63,114.88,113.6,114.82,29143.0,102.1652,103.2891,102.1383,103.2352,29143.0
2020-06-15 14:05:00,114.88,115.37,114.88,115.18,9276.0,103.2891,103.7297,103.2891,103.5589,9276.0
2020-06-15 14:10:00,115.28,115.36,115.04,115.27,9926.0,103.6488,103.7207,103.433,103.6398,9926.0
2020-06-15 14:15:00,115.35,115.64,115.35,115.63,10450.0,103.7117,103.9724,103.7117,103.9635,10450.0
2020-06-15 14:20:00,115.67,115.73,115.13,115.59,13817.0,103.9994,104.0534,103.5139,103.9275,13817.0
2020-06-15 14:25:00,115.67,115.77,115.52,115.67,5538.0,103.9994,104.0893,103.8646,103.9994,5538.0
2020-06-15 14:30:00,115.79,115.87,115.16,115.16,7496.0,104.1073,104.1792,103.5409,103.5409,7496.0
2020-06-15 14:35:00,115.22,115.56,115.21,115.43,17254.0,103.5948,103.9005,103.5858,103.7836,17254.0
2020-06-15 14:40:00,115.45,115.58,115.3,115.3,8159.0,103.8016,103.9185,103.6667,103.6667,8159.0
2020-06-15 14:45:00,115.31,115.66,115.3,115.58,6736.0,103.6757,103.9904,103.6667,103.9185,6736.0
2020-06-15 14:50:00,115.63,115.64,115.11,115.19,8113.0,103.9635,103.9724,103.4959,103.5678,8113.0
2020-06-15 14:55:00,115.17,115.28,115.05,115.13,6511.0,103.5499,103.6488,103.442,103.5139,6511.0
2020-06-15 15:00:00,115.18,115.67,115.18,115.56,8566.0,103.5589,103.9994,103.5589,103.9005,8566.0
2020-06-15 15:05:00,115.53,115.53,115.3,115.43,7158.0,103.8735,103.8735,103.6667,103.7836,7158.0
2020-06-15 15:10:00,115.5,115.61,115.45,115.58,7126.0,103.8466,103.9455,103.8016,103.9185,7126.0
2020-06-15 15:15:00,115.57,115.69,115.39,115.47,6673.0,103.9095,104.0174,103.7477,103.8196,6673.0
2020-06-15 15:20:00,115.5,115.51,115.25,115.44,9880.0,103.8466,103.8556,103.6218,103.7926,9880.0
2020-06-15 15:25:00,115.47,115.6,114.76,114.87,15157.0,103.8196,103.9365,103.1812,103.2801,15157.0
2020-06-15 15:30:00,114.85,114.93,114.06,114.26,23842.0,103.2622,103.3341,102.5519,102.7317,23842.0
2020-06-15 15:35:00,114.16,114.47,113.87,114.26,13950.0,102.6418,102.9205,102.381,102.7317,13950.0
2020-06-15 15:40:00,114.24,114.53,114.09,114.47,15030.0,102.7137,102.9744,102.5788,102.9205,15030.0
2020-06-15 15:45:00,114.45,114.7,114.37,114.44,20007.0,102.9025,103.1273,102.8306,102.8935,20007.0
2020-06-15 15:50:00,114.38,114.68,114.22,114.4,37083.0,102.8396,103.1093,102.6957,102.8576,37083.0
2020-06-15 15:55:00,114.48,114.94,114.46,114.94,109412.0,102.9295,103.3431,102.9115,103.3431,109412.0
2020-06-16 09:30:00,119.45,119.45,118.04,118.04,35920.0,107.398,107.398,106.1303,106.1303,35920.0
2020-06-16 09:35:00,118.01,118.93,118.01,118.53,9145.0,106.1033,106.9305,106.1033,106.5709,9145.0
2020-06-16 09:40:00,118.57,118.66,117.27,117.27,15114.0,106.6068,106.6877,105.438,105.438,15114.0
2020-06-16 09:45:00,117.29,118.09,117.04,117.15,15095.0,105.456,106.1753,105.2312,105.3301,15095.0
2020-06-16 09:50:00,117.09,117.91,117.04,117.66,16597.0,105.2761,106.0134,105.2312,105.7886,16597.0
2020-06-16 09:55:00,117.66,117.96,117.65,117.92,5901.0,105.7886,106.0584,105.7796,106.0224,5901.0
2020-06-16 10:00:00,117.99,118.33,117.82,118.04,24645.0,106.0853,106.391,105.9325,106.1303,24645.0
2020-06-16 10:05:00,117.98,118.51,117.89,117.89,9644.0,106.0763,106.5529,105.9954,105.9954,9644.0
2020-06-16 10:10:00,117.9,118.2,117.77,118.07,10238.0,106.0044,106.2742,105.8875,106.1573,10238.0
2020-06-16 10:15:00,118.05,118.35,117.81,117.96,6397.0,106.1393,106.409,105.9235,106.0584,6397.0
2020-06-16 10:20:00,117.72,117.9,117.5,117.86,7671.0,105.8426,106.0044,105.6448,105.9685,7671.0
2020-06-16 10:25:00,117.85,118.55,117.85,118.55,19103.0,105.9595,106.5888,105.9595,106.5888,19103.0
2020-06-16 10:30:00,118.55,118.61,117.84,117.88,16363.0,106.5888,106.6428,105.9505,105.9864,16363.0
2020-06-16 10:35:00,117.87,117.92,117.1,117.41,11104.0,105.9774,106.0224,105.2851,105.5639,11104.0
2020-06-16 10:40:00,117.31,117.47,116.63,116.89,13336.0,105.4739,105.6178,104.8626,105.0963,13336.0
2020-06-16 10:45:00,116.66,117.04,116.43,116.87,14080.0,104.8895,105.2312,104.6827,105.0783,14080.0
2020-06-16 10:50:00,116.74,116.74,115.51,115.74,18824.0,104.9615,104.9615,103.8556,104.0624,18824.0
2020-06-16 10:55:00,115.74,115.96,115.32,115.7,10395.0,104.0624,104.2602,103.6847,104.0264,10395.0
2020-06-16 11:00:00,114.83,115.25,114.17,115.25,12173.0,103.2442,103.6218,102.6508,103.6218,12173.0
2020-06-16 11:05:00,115.17,115.61,115.17,115.39,7861.0,103.5499,103.9455,103.5499,103.7477,7861.0
2020-06-16 11:10:00,115.37,115.51,115.06,115.46,8489.0,103.7297,103.8556,103.451,103.8106,8489.0
2020-06-16 11:15:00,115.68,116.31,115.66,116.24,4205.0,104.0084,104.5748,103.9904,104.5119,4205.0
2020-06-16 11:20:00,116.06,116.25,115.9,116.09,5142.0,104.3501,104.5209,104.2062,104.377,5142.0
2020-06-16 11:25:00,116.06,116.17,115.89,116.02,9558.0,104.3501,104.449,104.1972,104.3141,9558.0
2020-06-16 11:30:00,116.12,116.54,116.0,116.15,6430.0,104.404,104.7816,104.2961,104.431,6430.0
2020-06-16 11:35:00,116.21,116.28,115.95,115.95,5039.0,104.4849,104.5479,104.2512,104.2512,5039.0
2020-06-16 11:40:00,115.89,116.26,115.89,116.09,3513.0,104.1972,104.5299,104.1972,104.377,3513.0
2020-06-16 11:45:00,116.22,116.64,116.22,116.5,4237.0,104.4939,104.8715,104.4939,104.7457,4237.0
2020-06-16 11:50:00,116.48,116.67,116.09,116.09,5488.0,104.7277,104.8985,104.377,104.377,5488.0
2020-06-16 11:55:00,116.16,116.17,115.51,115.51,6005.0,104.44,104.449,103.8556,103.8556,6005.0
2020-06-16 12:00:00,115.58,115.73,115.09,115.13,11286.0,103.9185,104.0534,103.4779,103.5139,11286.0
2020-06-16 12:05:00,115.16,115.32,115.0,115.21,5233.0,103.5409,103.6847,103.397,103.5858,5233.0
2020-06-16 12:10:00,115.24,115.4,115.0,115.4,6711.0,103.6128,103.7567,103.397,103.7567,6711.0
2020-06-16 12:15:00,115.44,115.45,115.16,115.38,4942.0,103.7926,103.8016,103.5409,103.7387,4942.0
2020-06-16 12:20:00,115.47,115.67,115.42,115.53,5357.0,103.8196,103.9994,103.7746,103.8735,5357.0
2020-06-16 12:25:00,115.52,115.88,115.52,115.77,5302.0,103.8646,104.1882,103.8646,104.0893,5302.0
2020-06-16 12:30:00,115.8,116.46,115.8,116.45,4964.0,104.1163,104.7097,104.1163,104.7007,4964.0
2020-06-16 12:35:00,116.58,116.97,116.58,116.88,7546.0,104.8176,105.1683,104.8176,105.0873,7546.0
2020-06-16 12:40:00,116.96,117.06,116.81,117.02,8402.0,105.1593,105.2492,105.0244,105.2132,8402.0
2020-06-16 12:45:00,117.04,117.08,116.69,116.79,4120.0,105.2312,105.2672,104.9165,105.0064,4120.0
2020-06-16 12:50:00,116.7,116.72,116.53,116.53,2310.0,104.9255,104.9435,104.7726,104.7726,2310.0
2020-06-16 12:55:00,116.47,116.65,116.29,116.65,3547.0,104.7187,104.8805,104.5569,104.8805,3547.0
2020-06-16 13:00:00,116.6,117.02,116.6,116.82,4022.0,104.8356,105.2132,104.8356,105.0334,4022.0
2020-06-16 13:05:00,116.75,116.9,116.73,116.84,4014.0,104.9705,105.1053,104.9525,105.0514,4014.0
2020-06-16 13:10:00,116.88,116.98,116.71,116.85,5947.0,105.0873,105.1772,104.9345,105.0604,5947.0
2020-06-16 13:15:00,116.88,117.11,116.78,117.07,4206.0,105.0873,105.2941,104.9974,105.2582,4206.0
2020-06-16 13:20:00,116.97,117.01,116.79,116.98,6531.0,105.1683,105.2042,105.0064,105.1772,6531.0
2020-06-16 13:25:00,116.98,117.25,116.98,117.03,6348.0,105.1772,105.42,105.1772,105.2222,6348.0
2020-06-16 13:30:00,117.06,117.06,116.58,116.58,2362.0,105.2492,105.2492,104.8176,104.8176,2362.0
2020-06-16 13:35:00,116.57,116.57,116.27,116.36,2539.0,104.8086,104.8086,104.5389,104.6198,2539.0
2020-06-16 13:40:00,116.34,116.52,116.34,116.43,3973.0,104.6018,104.7637,104.6018,104.6827,3973.0
2020-06-16 13:45:00,116.42,116.57,116.4,116.53,2394.0,104.6737,104.8086,104.6558,104.7726,2394.0
2020-06-16 13:50:00,116.56,116.74,116.18,116.23,6803.0,104.7996,104.9615,104.458,104.5029,6803.0
2020-06-16 13:55:00,116.13,116.29,116.05,116.29,2101.0,104.413,104.5569,104.3411,104.5569,2101.0
2020-06-16 14:00:00,116.33,116.68,116.33,116.59,4597.0,104.5928,104.9075,104.5928,104.8266,4597.0
2020-06-16 14:05:00,116.7,116.71,116.6,116.66,2287.0,104.9255,104.9345,104.8356,104.8895,2287.0
2020-06-16 14:10:00,116.74,117.14,116.63,117.01,11515.0,104.9615,105.3211,104.8626,105.2042,11515.0
2020-06-16 14:15:00,116.99,117.18,116.87,117.07,6659.0,105.1862,105.3571,105.0783,105.2582,6659.0
2020-06-16 14:20:00,117.08,117.17,116.17,116.55,13693.0,105.2672,105.3481,104.449,104.7906,13693.0
2020-06-16 14:25:00,116.5,116.86,116.48,116.82,4791.0,104.7457,105.0694,104.7277,105.0334,4791.0
2020-06-16 14:30:00,116.85,117.1,116.85,116.92,6754.0,105.0604,105.2851,105.0604,105.1233,6754.0
2020-06-16 14:35:00,116.91,117.08,116.85,116.94,3458.0,105.1143,105.2672,105.0604,105.1413,3458.0
2020-06-16 14:40:00,116.91,116.93,116.73,116.73,2982.0,105.1143,105.1323,104.9525,104.9525,2982.0
2020-06-16 14:45:00,116.79,116.79,116.41,116.59,4201.0,105.0064,105.0064,104.6648,104.8266,4201.0
2020-06-16 14:50:00,116.69,116.72,116.3,116.47,5171.0,104.9165,104.9435,104.5659,104.7187,5171.0
2020-06-16 14:55:00,116.48,116.56,116.38,116.56,2579.0,104.7277,104.7996,104.6378,104.7996,2579.0
2020-06-16 15:00:00,116.55,116.58,116.26,116.3,6469.0,104.7906,104.8176,104.5299,104.5659,6469.0
2020-06-16 15:05:00,116.32,116.36,115.77,115.88,12247.0,104.5838,104.6198,104.0893,104.1882,12247.0
2020-06-16 15:10:00,115.84,115.9,115.66,115.66,9527.0,104.1523,104.2062,103.9904,103.9904,9527.0
2020-06-16 15:15:00,115.66,115.66,115.19,115.25,13005.0,103.9904,103.9904,103.5678,103.6218,13005.0
2020-06-16 15:20:00,115.3,115.67,115.3,115.62,10811.0,103.6667,103.9994,103.6667,103.9545,10811.0
2020-06-16 15:25:00,115.6,116.04,115.59,115.95,10758.0,103.9365,104.3321,103.9275,104.2512,10758.0
2020-06-16 15:30:00,115.93,116.26,115.85,116.1,10979.0,104.2332,104.5299,104.1613,104.386,10979.0
2020-06-16 15:35:00,116.08,116.1,115.64,115.82,12787.0,104.3681,104.386,103.9724,104.1343,12787.0
2020-06-16 15:40:00,115.82,115.85,115.48,115.53,16566.0,104.1343,104.1613,103.8286,103.8735,16566.0
2020-06-16 15:45:00,115.54,115.95,115.53,115.78,21394.0,103.8825,104.2512,103.8735,104.0983,21394.0
2020-06-16 15:50:00,115.87,116.04,115.45,115.67,34912.0,104.1792,104.3321,103.8016,103.9994,34912.0
2020-06-16 15:55:00,115.63,116.23,115.53,116.19,77904.0,103.9635,104.5029,103.8735,104.467,77904.0
2020-06-17 09:30:00,116.81,116.81,116.09,116.41,19961.0,105.0244,105.0244,104.377,104.6648,19961.0
2020-06-17 09:35:00,116.38,116.38,115.6,115.61,7707.0,104.6378,104.6378,103.9365,103.9455,7707.0
2020-06-17 09:40:00,115.42,115.91,115.28,115.73,7127.0,103.7746,104.2152,103.6488,104.0534,7127.0
2020-06-17 09:45:00,115.73,115.9,115.49,115.86,7003.0,104.0534,104.2062,103.8376,104.1702,7003.0
2020-06-17 09:50:00,115.94,116.36,115.91,115.91,6250.0,104.2422,104.6198,104.2152,104.2152,6250.0
2020-06-17 09:55:00,115.94,115.94,114.7,115.08,22373.0,104.2422,104.2422,103.1273,103.4689,22373.0
2020-06-17 10:00:00,115.09,115.32,114.86,114.92,7990.0,103.4779,103.6847,103.2711,103.3251,7990.0
2020-06-17 10:05:00,114.94,115.5,114.86,115.45,4400.0,103.3431,103.8466,103.2711,103.8016,4400.0
2020-06-17 10:10:00,115.43,115.76,115.26,115.32,20507.0,103.7836,104.0803,103.6308,103.6847,20507.0
2020-06-17 10:15:00,115.43,115.82,114.91,115.0,16061.0,103.7836,104.1343,103.3161,103.397,16061.0
2020-06-17 10:20:00,115.11,115.2,114.77,115.02,8868.0,103.4959,103.5768,103.1902,103.415,8868.0
2020-06-17 10:25:00,114.95,115.04,114.65,114.68,7557.0,103.3521,103.433,103.0823,103.1093,7557.0
2020-06-17 10:30:00,114.65,115.01,114.54,114.94,10850.0,103.0823,103.406,102.9834,103.3431,10850.0
2020-06-17 10:35:00,114.89,115.08,114.82,114.84,8644.0,103.2981,103.4689,103.2352,103.2532,8644.0
2020-06-17 10:40:00,114.89,114.93,114.57,114.89,9857.0,103.2981,103.3341,103.0104,103.2981,9857.0
2020-06-17 10:45:00,114.97,115.13,114.95,115.05,5158.0,103.37,103.5139,103.3521,103.442,5158.0
2020-06-17 10:50:00,114.98,115.34,114.94,115.23,5028.0,103.379,103.7027,103.3431,103.6038,5028.0
2020-06-17 10:55:00,115.28,115.39,114.97,115.18,8363.0,103.6488,103.7477,103.37,103.5589,8363.0
2020-06-17 11:00:00,115.17,115.21,114.98,115.1,6000.0,103.5499,103.5858,103.379,103.4869,6000.0
2020-06-17 11:05:00,115.13,115.32,114.92,114.92,7409.0,103.5139,103.6847,103.3251,103.3251,7409.0
2020-06-17 11:10:00,114.91,115.14,114.88,115.02,8689.0,103.3161,103.5229,103.2891,103.415,8689.0
2020-06-17 11:15:00,115.04,115.16,114.79,115.01,8434.0,103.433,103.5409,103.2082,103.406,8434.0
2020-06-17 11:20:00,114.88,115.0,114.82,114.94,4932.0,103.2891,103.397,103.2352,103.3431,4932.0
2020-06-17 11:25:00,114.9,115.1,114.86,115.06,5749.0,103.3071,103.4869,103.2711,103.451,5749.0
2020-06-17 11:30:00,115.0,115.13,114.86,115.09,7162.0,103.397,103.5139,103.2711,103.4779,7162.0
2020-06-17 11:35:00,115.15,115.48,115.15,115.38,5488.0,103.5319,103.8286,103.5319,103.7387,5488.0
2020-06-17 11:40:00,115.37,115.7,115.37,115.7,3720.0,103.7297,104.0264,103.7297,104.0264,3720.0
2020-06-17 11:45:00,115.7,115.94,115.62,115.86,4870.0,104.0264,104.2422,103.9545,104.1702,4870.0
2020-06-17 11:50:00,115.86,115.99,115.78,115.9,5698.0,104.1702,104.2871,104.0983,104.2062,5698.0
2020-06-17 11:55:00,115.93,116.17,115.91,116.1,6756.0,104.2332,104.449,104.2152,104.386,6756.0
2020-06-17 12:00:00,116.04,116.18,116.02,116.11,5900.0,104.3321,104.458,104.3141,104.395,5900.0
2020-06-17 12:05:00,116.13,116.27,116.08,116.12,5917.0,104.413,104.5389,104.3681,104.404,5917.0
2020-06-17 12:10:00,116.08,116.1,116.02,116.05,4234.0,104.3681,104.386,104.3141,104.3411,4234.0
2020-06-17 12:15:00,116.08,116.22,115.9,115.95,17657.0,104.3681,104.4939,104.2062,104.2512,17657.0
2020-06-17 12:20:00,115.97,116.0,115.88,115.96,9204.0,104.2691,104.2961,104.1882,104.2602,9204.0
2020-06-17 12:25:00,115.92,115.99,115.84,115.84,6911.0,104.2242,104.2871,104.1523,104.1523,6911.0
2020-06-17 12:30:00,115.89,116.2,115.85,116.12,9389.0,104.1972,104.4759,104.1613,104.404,9389.0
2020-06-17 12:35:00,116.12,116.12,115.98,116.11,1900.0,104.404,104.404,104.2781,104.395,1900.0
2020-06-17 12:40:00,116.09,116.09,115.94,116.0,3300.0,104.377,104.377,104.2422,104.2961,3300.0
2020-06-17 12:45:00,116.01,116.01,115.7,115.78,5929.0,104.3051,104.3051,104.0264,104.0983,5929.0
2020-06-17 12:50:00,115.63,115.69,115.47,115.49,5345.0,103.9635,104.0174,103.8196,103.8376,5345.0
2020-06-17 12:55:00,115.5,115.56,115.3,115.56,6466.0,103.8466,103.9005,103.6667,103.9005,6466.0
2020-06-17 13:00:00,115.57,115.73,115.53,115.55,5228.0,103.9095,104.0534,103.8735,103.8915,5228.0
2020-06-17 13:05:00,115.56,115.68,115.52,115.65,13368.0,103.9005,104.0084,103.8646,103.9814,13368.0
2020-06-17 13:10:00,115.64,115.66,115.54,115.64,7226.0,103.9724,103.9904,103.8825,103.9724,7226.0
2020-06-17 13:15:00,115.64,115.76,115.62,115.76,6297.0,103.9724,104.0803,103.9545,104.0803,6297.0
2020-06-17 13:20:00,115.78,115.85,115.72,115.74,3233.0,104.0983,104.1613,104.0444,104.0624,3233.0
2020-06-17 13:25:00,115.73,115.94,115.73,115.86,5495.0,104.0534,104.2422,104.0534,104.1702,5495.0
2020-06-17 13:30:00,115.89,116.04,115.89,115.99,4331.0,104.1972,104.3321,104.1972,104.2871,4331.0
2020-06-17 13:35:00,115.96,116.19,115.95,116.17,4657.0,104.2602,104.467,104.2512,104.449,4657.0
2020-06-17 13:40:00,116.17,116.21,115.99,116.01,5303.0,104.449,104.4849,104.2871,104.3051,5303.0
2020-06-17 13:45:00,115.93,116.1,115.92,116.1,4100.0,104.2332,104.386,104.2242,104.386,4100.0
2020-06-17 13:50:00,116.09,116.09,115.94,116.02,2476.0,104.377,104.377,104.2422,104.3141,2476.0
2020-06-17 13:55:00,116.02,116.06,115.93,115.93,4415.0,104.3141,104.3501,104.2332,104.2332,4415.0
2020-06-17 14:00:00,115.89,115.93,115.69,115.78,5963.0,104.1972,104.2332,104.0174,104.0983,5963.0
2020-06-17 14:05:00,115.82,115.97,115.82,115.94,4646.0,104.1343,104.2691,104.1343,104.2422,4646.0
2020-06-17 14:10:00,115.95,116.06,115.75,115.78,7530.0,104.2512,104.3501,104.0713,104.0983,7530.0
2020-06-17 14:15:00,115.79,115.88,115.69,115.75,5555.0,104.1073,104.1882,104.0174,104.0713,5555.0
2020-06-17 14:20:00,115.74,115.95,115.74,115.91,9466.0,104.0624,104.2512,104.0624,104.2152,9466.0
2020-06-17 14:25:00,115.96,116.01,115.83,115.97,7659.0,104.2602,104.3051,104.1433,104.2691,7659.0
2020-06-17 14:30:00,115.99,116.02,115.71,115.74,3009.0,104.2871,104.3141,104.0354,104.0624,3009.0
2020-06-17 14:35:00,115.73,115.83,115.69,115.8,8680.0,104.0534,104.1433,104.0174,104.1163,8680.0
2020-06-17 14:40:00,115.83,116.02,115.82,116.01,9222.0,104.1433,104.3141,104.1343,104.3051,9222.0
2020-06-17 14:45:00,116.03,116.08,115.97,116.08,6544.0,104.3231,104.3681,104.2691,104.3681,6544.0
2020-06-17 14:50:00,116.03,116.24,115.97,116.0,7732.0,104.3231,104.5119,104.2691,104.2961,7732.0
2020-06-17 14:55:00,115.98,116.0,115.63,115.65,8075.0,104.2781,104.2961,103.9635,103.9814,8075.0
2020-06-17 15:00:00,115.65,115.65,115.44,115.58,11982.0,103.9814,103.9814,103.7926,103.9185,11982.0
2020-06-17 15:05:00,115.61,115.74,115.54,115.64,11896.0,103.9455,104.0624,103.8825,103.9724,11896.0
2020-06-17 15:10:00,115.63,115.63,115.45,115.52,6388.0,103.9635,103.9635,103.8016,103.8646,6388.0
2020-06-17 15:15:00,115.53,115.66,115.47,115.55,5379.0,103.8735,103.9904,103.8196,103.8915,5379.0
2020-06-17 15:20:00,115.55,115.61,115.29,115.36,8748.0,103.8915,103.9455,103.6578,103.7207,8748.0
2020-06-17 15:25:00,115.39,115.39,115.11,115.34,10192.0,103.7477,103.7477,103.4959,103.7027,10192.0
2020-06-17 15:30:00,115.34,115.38,115.11,115.34,14286.0,103.7027,103.7387,103.4959,103.7027,14286.0
2020-06-17 15:35:00,115.33,115.37,115.12,115.31,13504.0,103.6937,103.7297,103.5049,103.6757,13504.0
2020-06-17 15:40:00,115.24,115.3,114.85,115.04,18426.0,103.6128,103.6667,103.2622,103.433,18426.0
2020-06-17 15:45:00,115.05,115.18,114.85,114.88,15625.0,103.442,103.5589,103.2622,103.2891,15625.0
2020-06-17 15:50:00,114.81,115.13,114.8,115.04,27736.0,103.2262,103.5139,103.2172,103.433,27736.0
2020-06-17 15:55:00,115.07,115.15,114.75,114.78,59003.0,103.46,103.5319,103.1722,103.1992,59003.0
2020-06-18 09:30:00,113.87,114.03,113.5,113.84,20175.0,102.381,102.5249,102.0484,102.3541,20175.0
2020-06-18 09:35:00,113.84,114.57,113.64,114.47,6749.0,102.3541,103.0104,102.1742,102.9205,6749.0
2020-06-18 09:40:00,114.48,114.76,114.48,114.72,4787.0,102.9295,103.1812,102.9295,103.1453,4787.0
2020-06-18 09:45:00,114.68,115.08,114.68,115.06,3600.0,103.1093,103.4689,103.1093,103.451,3600.0
2020-06-18 09:50:00,115.05,115.08,114.59,114.8,4215.0,103.442,103.4689,103.0284,103.2172,4215.0
2020-06-18 09:55:00,114.7,114.94,114.58,114.87,5863.0,103.1273,103.3431,103.0194,103.2801,5863.0
2020-06-18 10:00:00,114.95,115.4,114.95,115.35,9446.0,103.3521,103.7567,103.3521,103.7117,9446.0
2020-06-18 10:05:00,115.32,115.71,115.32,115.54,6533.0,103.6847,104.0354,103.6847,103.8825,6533.0
2020-06-18 10:10:00,115.64,115.98,115.48,115.98,5816.0,103.9724,104.2781,103.8286,104.2781,5816.0
2020-06-18 10:15:00,116.09,116.31,116.02,116.12,5086.0,104.377,104.5748,104.3141,104.404,5086.0
2020-06-18 10:20:00,116.29,116.34,115.77,115.77,4826.0,104.5569,104.6018,104.0893,104.0893,4826.0
2020-06-18 10:25:00,115.83,116.09,115.81,115.83,2500.0,104.1433,104.377,104.1253,104.1433,2500.0
2020-06-18 10:30:00,116.13,116.13,115.48,115.9,3657.0,104.413,104.413,103.8286,104.2062,3657.0
2020-06-18 10:35:00,116.17,116.28,116.08,116.26,3910.0,104.449,104.5479,104.3681,104.5299,3910.0
2020-06-18 10:40:00,116.16,116.34,115.9,116.21,3600.0,104.44,104.6018,104.2062,104.4849,3600.0
2020-06-18 10:45:00,116.23,116.59,116.11,116.38,3990.0,104.5029,104.8266,104.395,104.6378,3990.0
2020-06-18 10:50:00,116.38,116.39,115.9,116.09,6127.0,104.6378,104.6468,104.2062,104.377,6127.0
2020-06-18 10:55:00,116.07,116.6,116.07,116.57,7271.0,104.3591,104.8356,104.3591,104.8086,7271.0
2020-06-18 11:00:00,116.58,116.58,116.42,116.5,3825.0,104.8176,104.8176,104.6737,104.7457,3825.0
2020-06-18 11:05:00,116.52,116.58,116.41,116.48,4001.0,104.7637,104.8176,104.6648,104.7277,4001.0
2020-06-18 11:10:00,116.47,116.5,116.33,116.33,4366.0,104.7187,104.7457,104.5928,104.5928,4366.0
2020-06-18 11:15:00,116.39,116.54,116.23,116.23,7260.0,104.6468,104.7816,104.5029,104.5029,7260.0
2020-06-18 11:20:00,116.22,116.35,116.05,116.25,6236.0,104.4939,104.6108,104.3411,104.5209,6236.0
2020-06-18 11:25:00,116.2,116.42,116.15,116.2,6746.0,104.4759,104.6737,104.431,104.4759,6746.0
2020-06-18 11:30:00,116.29,116.51,116.26,116.34,4222.0,104.5569,104.7547,104.5299,104.6018,4222.0
2020-06-18 11:35:00,116.31,116.37,116.06,116.13,4602.0,104.5748,104.6288,104.3501,104.413,4602.0
2020-06-18 11:40:00,116.1,116.26,116.1,116.18,4903.0,104.386,104.5299,104.386,104.458,4903.0
2020-06-18 11:45:00,116.13,116.2,115.94,115.98,7927.0,104.413,104.4759,104.2422,104.2781,7927.0
2020-06-18 11:50:00,115.99,116.08,115.82,115.86,7814.0,104.2871,104.3681,104.1343,104.1702,7814.0
2020-06-18 11:55:00,115.84,115.93,115.77,115.83,5775.0,104.1523,104.2332,104.0893,104.1433,5775.0
2020-06-18 12:00:00,115.81,115.91,115.58,115.62,4305.0,104.1253,104.2152,103.9185,103.9545,4305.0
2020-06-18 12:05:00,115.65,115.84,115.65,115.81,5513.0,103.9814,104.1523,103.9814,104.1253,5513.0
2020-06-18 12:10:00,115.75,116.03,115.75,115.95,5101.0,104.0713,104.3231,104.0713,104.2512,5101.0
2020-06-18 12:15:00,115.91,115.96,115.82,115.88,5579.0,104.2152,104.2602,104.1343,104.1882,5579.0
2020-06-18 12:20:00,115.88,115.96,115.77,115.8,9375.0,104.1882,104.2602,104.0893,104.1163,9375.0
2020-06-18 12:25:00,115.81,115.96,115.74,115.79,5861.0,104.1253,104.2602,104.0624,104.1073,5861.0
2020-06-18 12:30:00,115.77,115.86,115.54,115.61,9351.0,104.0893,104.1702,103.8825,103.9455,9351.0
2020-06-18 12:35:00,115.6,115.62,115.41,115.55,5603.0,103.9365,103.9545,103.7657,103.8915,5603.0
2020-06-18 12:40:00,115.58,115.78,115.54,115.78,5356.0,103.9185,104.0983,103.8825,104.0983,5356.0
2020-06-18 12:45:00,115.75,116.0,115.74,116.0,5208.0,104.0713,104.2961,104.0624,104.2961,5208.0
2020-06-18 12:50:00,115.94,116.25,115.9,116.25,4470.0,104.2422,104.5209,104.2062,104.5209,4470.0
2020-06-18 12:55:00,116.26,116.26,116.08,116.15,4530.0,104.5299,104.5299,104.3681,104.431,4530.0
2020-06-18 13:00:00,116.16,116.22,116.01,116.01,5421.0,104.44,104.4939,104.3051,104.3051,5421.0
2020-06-18 13:05:00,115.93,116.2,115.91,116.19,6970.0,104.2332,104.4759,104.2152,104.467,6970.0
2020-06-18 13:10:00,116.22,116.29,116.11,116.15,3696.0,104.4939,104.5569,104.395,104.431,3696.0
2020-06-18 13:15:00,116.09,116.15,115.96,116.12,4911.0,104.377,104.431,104.2602,104.404,4911.0
2020-06-18 13:20:00,116.14,116.17,115.99,116.0,3520.0,104.422,104.449,104.2871,104.2961,3520.0
2020-06-18 13:25:00,115.96,116.09,115.94,116.09,4005.0,104.2602,104.377,104.2422,104.377,4005.0
2020-06-18 13:30:00,116.11,116.12,116.04,116.11,4701.0,104.395,104.404,104.3321,104.395,4701.0
2020-06-18 13:35:00,116.08,116.36,116.08,116.35,6397.0,104.3681,104.6198,104.3681,104.6108,6397.0
2020-06-18 13:40:00,116.36,116.36,116.28,116.31,5325.0,104.6198,104.6198,104.5479,104.5748,5325.0
2020-06-18 13:45:00,116.29,116.51,116.28,116.42,6865.0,104.5569,104.7547,104.5479,104.6737,6865.0
2020-06-18 13:50:00,116.39,116.56,116.39,116.54,4454.0,104.6468,104.7996,104.6468,104.7816,4454.0
2020-06-18 13:55:00,116.57,116.58,116.43,116.54,6205.0,104.8086,104.8176,104.6827,104.7816,6205.0
2020-06-18 14:00:00,116.53,116.53,116.14,116.14,6233.0,104.7726,104.7726,104.422,104.422,6233.0
2020-06-18 14:05:00,116.16,116.2,115.98,116.1,6500.0,104.44,104.4759,104.2781,104.386,6500.0
2020-06-18 14:10:00,116.06,116.09,115.93,116.0,5943.0,104.3501,104.377,104.2332,104.2961,5943.0
2020-06-18 14:15:00,115.99,116.12,115.86,116.08,8347.0,104.2871,104.404,104.1702,104.3681,8347.0
2020-06-18 14:20:00,116.07,116.36,116.05,116.34,6071.0,104.3591,104.6198,104.3411,104.6018,6071.0
2020-06-18 14:25:00,116.39,116.42,116.2,116.2,5918.0,104.6468,104.6737,104.4759,104.4759,5918.0
2020-06-18 14:30:00,116.22,116.47,115.95,116.34,11879.0,104.4939,104.7187,104.2512,104.6018,11879.0
2020-06-18 14:35:00,116.28,116.37,116.17,116.31,5992.0,104.5479,104.6288,104.449,104.5748,5992.0
2020-06-18 14:40:00,116.33,116.35,116.09,116.13,7192.0,104.5928,104.6108,104.377,104.413,7192.0
2020-06-18 14:45:00,116.16,116.27,116.09,116.09,8800.0,104.44,104.5389,104.377,104.377,8800.0
2020-06-18 14:50:00,116.13,116.2,116.02,116.16,6639.0,104.413,104.4759,104.3141,104.44,6639.0
2020-06-18 14:55:00,116.18,116.21,115.89,115.9,9820.0,104.458,104.4849,104.1972,104.2062,9820.0
2020-06-18 15:00:00,115.9,115.94,115.69,115.79,10105.0,104.2062,104.2422,104.0174,104.1073,10105.0
2020-06-18 15:05:00,115.77,115.87,115.7,115.85,6502.0,104.0893,104.1792,104.0264,104.1613,6502.0
2020-06-18 15:10:00,115.84,115.84,115.63,115.68,9407.0,104.1523,104.1523,103.9635,104.0084,9407.0
2020-06-18 15:15:00,115.7,115.91,115.7,115.85,9363.0,104.0264,104.2152,104.0264,104.1613,9363.0
2020-06-18 15:20:00,115.83,115.94,115.8,115.88,8917.0,104.1433,104.2422,104.1163,104.1882,8917.0
2020-06-18 15:25:00,115.86,115.91,115.76,115.87,7747.0,104.1702,104.2152,104.0803,104.1792,7747.0
2020-06-18 15:30:00,115.88,116.04,115.76,115.84,15291.0,104.1882,104.3321,104.0803,104.1523,15291.0
2020-06-18 15:35:00,115.84,116.08,115.84,115.97,14452.0,104.1523,104.3681,104.1523,104.2691,14452.0
2020-06-18 15:40:00,115.95,115.99,115.73,115.81,15937.0,104.2512,104.2871,104.0534,104.1253,15937.0
2020-06-18 15:45:00,115.81,115.83,115.67,115.8,18608.0,104.1253,104.1433,103.9994,104.1163,18608.0
2020-06-18 15:50:00,115.84,116.17,115.67,116.09,53202.0,104.1523,104.449,103.9994,104.377,53202.0
2020-06-18 15:55:00,116.1,116.17,115.87,116.05,72703.0,104.386,104.449,104.1792,104.3411,72703.0
2020-06-19 09:30:00,118.26,118.26,116.66,116.66,612926.0,106.3281,106.3281,104.8895,104.8895,612926.0
2020-06-19 09:35:00,116.56,116.97,116.51,116.76,11745.0,104.7996,105.1683,104.7547,104.9794,11745.0
2020-06-19 09:40:00,116.77,116.86,116.26,116.4,7401.0,104.9884,105.0694,104.5299,104.6558,7401.0
2020-06-19 09:45:00,116.42,117.16,116.41,117.15,14448.0,104.6737,105.3391,104.6648,105.3301,14448.0
2020-06-19 09:50:00,117.25,117.61,116.94,116.96,12574.0,105.42,105.7437,105.1413,105.1593,12574.0
2020-06-19 09:55:00,116.9,117.15,116.38,116.8,56015.0,105.1053,105.3301,104.6378,105.0154,56015.0
2020-06-19 10:00:00,116.8,117.32,116.8,117.32,7422.0,105.0154,105.4829,105.0154,105.4829,7422.0
2020-06-19 10:05:00,117.26,117.57,117.17,117.35,14606.0,105.429,105.7077,105.3481,105.5099,14606.0
2020-06-19 10:10:00,117.16,117.35,117.04,117.27,13098.0,105.3391,105.5099,105.2312,105.438,13098.0
2020-06-19 10:15:00,117.26,117.46,117.26,117.43,3966.0,105.429,105.6088,105.429,105.5818,3966.0
2020-06-19 10:20:00,117.47,117.61,117.27,117.61,5660.0,105.6178,105.7437,105.438,105.7437,5660.0
2020-06-19 10:25:00,117.6,117.6,117.32,117.38,5657.0,105.7347,105.7347,105.4829,105.5369,5657.0
2020-06-19 10:30:00,117.37,117.38,117.09,117.3,14643.0,105.5279,105.5369,105.2761,105.465,14643.0
2020-06-19 10:35:00,117.34,117.36,117.13,117.21,12837.0,105.5009,105.5189,105.3121,105.384,12837.0
2020-06-19 10:40:00,117.15,117.28,117.02,117.26,10590.0,105.3301,105.447,105.2132,105.429,10590.0
2020-06-19 10:45:00,117.28,117.28,116.96,117.17,55998.0,105.447,105.447,105.1593,105.3481,55998.0
2020-06-19 10:50:00,117.22,117.35,117.12,117.34,58595.0,105.393,105.5099,105.3031,105.5009,58595.0
2020-06-19 10:55:00,117.31,117.34,116.76,116.76,46529.0,105.4739,105.5009,104.9794,104.9794,46529.0
2020-06-19 11:00:00,116.78,116.96,116.72,116.96,53583.0,104.9974,105.1593,104.9435,105.1593,53583.0
2020-06-19 11:05:00,116.97,117.19,116.96,116.99,3035.0,105.1683,105.3661,105.1593,105.1862,3035.0
2020-06-19 11:10:00,117.01,117.17,116.88,117.0,54896.0,105.2042,105.3481,105.0873,105.1952,54896.0
2020-06-19 11:15:00,117.04,117.21,116.67,116.72,20297.0,105.2312,105.384,104.8985,104.9435,20297.0
2020-06-19 11:20:00,116.64,117.07,116.49,117.06,23797.0,104.8715,105.2582,104.7367,105.2492,23797.0
2020-06-19 11:25:00,117.07,117.19,116.98,117.16,13798.0,105.2582,105.3661,105.1772,105.3391,13798.0
2020-06-19 11:30:00,117.16,117.47,117.1,117.37,14279.0,105.3391,105.6178,105.2851,105.5279,14279.0
2020-06-19 11:35:00,117.33,117.49,117.21,117.35,13981.0,105.4919,105.6358,105.384,105.5099,13981.0
2020-06-19 11:40:00,117.42,117.47,117.27,117.32,59869.0,105.5729,105.6178,105.438,105.4829,59869.0
2020-06-19 11:45:00,117.28,117.51,117.22,117.42,7307.0,105.447,105.6538,105.393,105.5729,7307.0
2020-06-19 11:50:00,117.4,117.43,117.32,117.4,4801.0,105.5549,105.5818,105.4829,105.5549,4801.0
2020-06-19 11:55:00,117.35,117.37,117.17,117.23,10830.0,105.5099,105.5279,105.3481,105.402,10830.0
2020-06-19 12:00:00,117.24,117.24,116.92,116.98,11104.0,105.411,105.411,105.1233,105.1772,11104.0
2020-06-19 12:05:00,117.0,117.07,116.94,117.02,5988.0,105.1952,105.2582,105.1413,105.2132,5988.0
2020-06-19 12:10:00,116.99,117.11,116.47,116.52,10339.0,105.1862,105.2941,104.7187,104.7637,10339.0
2020-06-19 12:15:00,116.5,116.7,115.79,115.79,123279.0,104.7457,104.9255,104.1073,104.1073,123279.0
2020-06-19 12:20:00,115.73,116.23,115.37,115.7,36527.0,104.0534,104.5029,103.7297,104.0264,36527.0
2020-06-19 12:25:00,115.63,116.05,115.63,116.05,78989.0,103.9635,104.3411,103.9635,104.3411,78989.0
2020-06-19 12:30:00,116.0,116.26,115.98,116.0,14366.0,104.2961,104.5299,104.2781,104.2961,14366.0
2020-06-19 12:35:00,116.0,116.28,115.97,116.2,21906.0,104.2961,104.5479,104.2691,104.4759,21906.0
2020-06-19 12:40:00,116.19,116.52,116.15,116.37,71722.0,104.467,104.7637,104.431,104.6288,71722.0
2020-06-19 12:45:00,116.18,116.4,115.89,116.4,16485.0,104.458,104.6558,104.1972,104.6558,16485.0
2020-06-19 12:50:00,116.45,116.5,116.34,116.41,7533.0,104.7007,104.7457,104.6018,104.6648,7533.0
2020-06-19 12:55:00,116.43,116.86,116.43,116.81,10224.0,104.6827,105.0694,104.6827,105.0244,10224.0
2020-06-19 13:00:00,116.77,116.92,116.46,116.59,10193.0,104.9884,105.1233,104.7097,104.8266,10193.0
2020-06-19 13:05:00,116.6,116.69,116.29,116.4,37003.0,104.8356,104.9165,104.5569,104.6558,37003.0
2020-06-19 13:10:00,116.42,116.7,116.32,116.33,76249.0,104.6737,104.9255,104.5838,104.5928,76249.0
2020-06-19 13:15:00,116.35,116.4,116.31,116.36,11752.0,104.6108,104.6558,104.5748,104.6198,11752.0
2020-06-19 13:20:00,116.38,116.43,115.97,115.97,27837.0,104.6378,104.6827,104.2691,104.2691,27837.0
2020-06-19 13:25:00,116.0,116.36,115.98,116.21,32009.0,104.2961,104.6198,104.2781,104.4849,32009.0
2020-06-19 13:30:00,116.15,116.18,115.79,115.88,57849.0,104.431,104.458,104.1073,104.1882,57849.0
2020-06-19 13:35:00,115.84,116.23,115.8,116.21,16748.0,104.1523,104.5029,104.1163,104.4849,16748.0
2020-06-19 13:40:00,116.23,116.26,116.14,116.19,5349.0,104.5029,104.5299,104.422,104.467,5349.0
2020-06-19 13:45:00,116.26,116.29,115.72,115.78,7379.0,104.5299,104.5569,104.0444,104.0983,7379.0
2020-06-19 13:50:00,115.82,115.97,115.68,115.74,16378.0,104.1343,104.2691,104.0084,104.0624,16378.0
2020-06-19 13:55:00,115.77,115.92,115.46,115.49,72537.0,104.0893,104.2242,103.8106,103.8376,72537.0
2020-06-19 14:00:00,115.54,115.9,115.54,115.67,16705.0,103.8825,104.2062,103.8825,103.9994,16705.0
2020-06-19 14:05:00,115.69,115.7,115.25,115.43,22740.0,104.0174,104.0264,103.6218,103.7836,22740.0
2020-06-19 14:10:00,115.41,115.67,115.26,115.67,21602.0,103.7657,103.9994,103.6308,103.9994,21602.0
2020-06-19 14:15:00,115.68,115.81,115.49,115.61,68177.0,104.0084,104.1253,103.8376,103.9455,68177.0
2020-06-19 14:20:00,115.55,115.93,115.55,115.93,8986.0,103.8915,104.2332,103.8915,104.2332,8986.0
2020-06-19 14:25:00,115.91,116.02,115.58,115.62,19012.0,104.2152,104.3141,103.9185,103.9545,19012.0
2020-06-19 14:30:00,115.57,116.17,115.53,116.07,8111.0,103.9095,104.449,103.8735,104.3591,8111.0
2020-06-19 14:35:00,116.07,116.3,116.06,116.19,9618.0,104.3591,104.5659,104.3501,104.467,9618.0
2020-06-19 14:40:00,116.18,116.53,116.03,116.53,7624.0,104.458,104.7726,104.3231,104.7726,7624.0
2020-06-19 14:45:00,116.45,116.69,116.42,116.48,56388.0,104.7007,104.9165,104.6737,104.7277,56388.0
2020-06-19 14:50:00,116.53,116.7,116.41,116.67,5498.0,104.7726,104.9255,104.6648,104.8985,5498.0
2020-06-19 14:55:00,116.58,116.91,116.58,116.79,6359.0,104.8176,105.1143,104.8176,105.0064,6359.0
2020-06-19 15:00:00,116.79,116.83,116.63,116.66,5038.0,105.0064,105.0424,104.8626,104.8895,5038.0
2020-06-19 15:05:00,116.68,116.84,116.61,116.73,8831.0,104.9075,105.0514,104.8446,104.9525,8831.0
2020-06-19 15:10:00,116.75,117.02,116.61,116.98,30702.0,104.9705,105.2132,104.8446,105.1772,30702.0
2020-06-19 15:15:00,117.0,117.38,117.0,117.38,8797.0,105.1952,105.5369,105.1952,105.5369,8797.0
2020-06-19 15:20:00,117.38,117.46,117.32,117.39,10322.0,105.5369,105.6088,105.4829,105.5459,10322.0
2020-06-19 15:25:00,117.38,117.38,117.12,117.19,11114.0,105.5369,105.5369,105.3031,105.3661,11114.0
2020-06-19 15:30:00,117.21,117.29,117.04,117.28,25928.0,105.384,105.456,105.2312,105.447,25928.0
2020-06-19 15:35:00,117.29,117.3,116.98,117.08,30325.0,105.456,105.465,105.1772,105.2672,30325.0
2020-06-19 15:40:00,117.07,117.29,117.05,117.16,27186.0,105.2582,105.456,105.2402,105.3391,27186.0
2020-06-19 15:45:00,117.16,117.26,116.73,116.73,112291.0,105.3391,105.429,104.9525,104.9525,112291.0
2020-06-19 15:50:00,117.13,117.13,116.6,116.75,73359.0,105.3121,105.3121,104.8356,104.9705,73359.0
2020-06-19 15:55:00,116.74,116.79,116.45,116.59,296670.0,104.9615,105.0064,104.7007,104.8266,296670.0
2020-06-22 09:30:00,115.26,115.47,114.38,114.58,42991.0,103.6308,103.8196,102.8396,103.0194,42991.0
2020-06-22 09:35:00,114.51,115.03,114.29,114.54,83628.0,102.9565,103.424,102.7587,102.9834,83628.0
2020-06-22 09:40:00,114.54,114.89,114.28,114.82,35407.0,102.9834,103.2981,102.7497,103.2352,35407.0
2020-06-22 09:45:00,114.81,115.45,114.81,115.37,9782.0,103.2262,103.8016,103.2262,103.7297,9782.0
2020-06-22 09:50:00,115.41,115.63,115.31,115.57,5047.0,103.7657,103.9635,103.6757,103.9095,5047.0
2020-06-22 09:55:00,115.55,115.82,115.24,115.24,4516.0,103.8915,104.1343,103.6128,103.6128,4516.0
2020-06-22 10:00:00,115.45,115.7,115.0,115.68,3615.0,103.8016,104.0264,103.397,104.0084,3615.0
2020-06-22 10:05:00,115.68,116.02,115.46,116.02,6408.0,104.0084,104.3141,103.8106,104.3141,6408.0
2020-06-22 10:10:00,115.98,116.26,115.87,116.21,60774.0,104.2781,104.5299,104.1792,104.4849,60774.0
2020-06-22 10:15:00,116.24,116.24,115.95,116.15,18336.0,104.5119,104.5119,104.2512,104.431,18336.0
2020-06-22 10:20:00,116.1,116.47,116.1,116.4,6282.0,104.386,104.7187,104.386,104.6558,6282.0
2020-06-22 10:25:00,116.46,116.77,116.45,116.53,10093.0,104.7097,104.9884,104.7007,104.7726,10093.0
2020-06-22 10:30:00,116.6,116.6,116.28,116.34,10540.0,104.8356,104.8356,104.5479,104.6018,10540.0
2020-06-22 10:35:00,116.37,116.43,116.25,116.29,13801.0,104.6288,104.6827,104.5209,104.5569,13801.0
2020-06-22 10:40:00,116.3,116.53,116.15,116.25,5946.0,104.5659,104.7726,104.431,104.5209,5946.0
2020-06-22 10:45:00,116.21,116.26,115.97,116.0,7732.0,104.4849,104.5299,104.2691,104.2961,7732.0
2020-06-22 10:50:00,115.97,116.25,115.97,116.12,13928.0,104.2691,104.5209,104.2691,104.404,13928.0
2020-06-22 10:55:00,116.16,116.16,115.9,115.91,19180.0,104.44,104.44,104.2062,104.2152,19180.0
2020-06-22 11:00:00,115.89,116.1,115.74,115.98,19853.0,104.1972,104.386,104.0624,104.2781,19853.0
2020-06-22 11:05:00,115.98,116.06,115.92,115.93,11842.0,104.2781,104.3501,104.2242,104.2332,11842.0
2020-06-22 11:10:00,115.94,116.26,115.87,116.24,12435.0,104.2422,104.5299,104.1792,104.5119,12435.0
2020-06-22 11:15:00,116.23,116.43,116.16,116.2,12375.0,104.5029,104.6827,104.44,104.4759,12375.0
2020-06-22 11:20:00,116.23,116.39,116.16,116.34,11827.0,104.5029,104.6468,104.44,104.6018,11827.0
2020-06-22 11:25:00,116.34,116.47,116.27,116.27,10748.0,104.6018,104.7187,104.5389,104.5389,10748.0
2020-06-22 11:30:00,116.28,116.28,116.04,116.16,3142.0,104.5479,104.5479,104.3321,104.44,3142.0
2020-06-22 11:35:00,116.05,116.19,115.96,116.19,4661.0,104.3411,104.467,104.2602,104.467,4661.0
2020-06-22 11:40:00,116.2,116.2,115.92,115.94,8109.0,104.4759,104.4759,104.2242,104.2422,8109.0
2020-06-22 11:45:00,115.95,115.96,115.85,115.9,59498.0,104.2512,104.2602,104.1613,104.2062,59498.0
2020-06-22 11:50:00,115.93,116.07,115.85,115.93,14186.0,104.2332,104.3591,104.1613,104.2332,14186.0
2020-06-22 11:55:00,115.96,115.96,115.82,115.86,12497.0,104.2602,104.2602,104.1343,104.1702,12497.0
2020-06-22 12:00:00,115.9,116.35,115.88,116.25,11085.0,104.2062,104.6108,104.1882,104.5209,11085.0
2020-06-22 12:05:00,116.23,116.3,116.21,116.23,7758.0,104.5029,104.5659,104.4849,104.5029,7758.0
2020-06-22 12:10:00,116.26,116.34,116.13,116.3,5789.0,104.5299,104.6018,104.413,104.5659,5789.0
2020-06-22 12:15:00,116.32,116.46,116.32,116.42,11419.0,104.5838,104.7097,104.5838,104.6737,11419.0
2020-06-22 12:20:00,116.39,116.43,116.24,116.27,5642.0,104.6468,104.6827,104.5119,104.5389,5642.0
2020-06-22 12:25:00,116.23,116.31,116.15,116.2,4707.0,104.5029,104.5748,104.431,104.4759,4707.0
2020-06-22 12:30:00,116.24,116.24,116.05,116.08,4309.0,104.5119,104.5119,104.3411,104.3681,4309.0
2020-06-22 12:35:00,116.1,116.15,116.08,116.15,4441.0,104.386,104.431,104.3681,104.431,4441.0
2020-06-22 12:40:00,116.17,116.33,116.16,116.33,5952.0,104.449,104.5928,104.44,104.5928,5952.0
2020-06-22 12:45:00,116.31,116.57,116.26,116.45,7170.0,104.5748,104.8086,104.5299,104.7007,7170.0
2020-06-22 12:50:00,116.5,116.64,116.49,116.6,7001.0,104.7457,104.8715,104.7367,104.8356,7001.0
2020-06-22 12:55:00,116.57,116.57,116.43,116.44,5262.0,104.8086,104.8086,104.6827,104.6917,5262.0
2020-06-22 13:00:00,116.47,116.58,116.43,116.44,8984.0,104.7187,104.8176,104.6827,104.6917,8984.0
2020-06-22 13:05:00,116.46,116.56,116.38,116.52,6167.0,104.7097,104.7996,104.6378,104.7637,6167.0
2020-06-22 13:10:00,116.54,116.56,116.27,116.3,4937.0,104.7816,104.7996,104.5389,104.5659,4937.0
2020-06-22 13:15:00,116.27,116.38,116.22,116.22,3974.0,104.5389,104.6378,104.4939,104.4939,3974.0
2020-06-22 13:20:00,116.25,116.31,116.21,116.24,4799.0,104.5209,104.5748,104.4849,104.5119,4799.0
2020-06-22 13:25:00,116.24,116.29,116.1,116.15,16749.0,104.5119,104.5569,104.386,104.431,16749.0
2020-06-22 13:30:00,116.16,116.31,116.13,116.19,69050.0,104.44,104.5748,104.413,104.467,69050.0
2020-06-22 13:35:00,116.2,116.26,116.17,116.24,21966.0,104.4759,104.5299,104.449,104.5119,21966.0
2020-06-22 13:40:00,116.24,116.34,116.23,116.3,2485.0,104.5119,104.6018,104.5029,104.5659,2485.0
2020-06-22 13:45:00,116.35,116.47,116.35,116.4,5752.0,104.6108,104.7187,104.6108,104.6558,5752.0
2020-06-22 13:50:00,116.37,116.37,116.15,116.19,10618.0,104.6288,104.6288,104.431,104.467,10618.0
2020-06-22 13:55:00,116.21,116.25,116.19,116.2,5652.0,104.4849,104.5209,104.467,104.4759,5652.0
2020-06-22 14:00:00,116.2,116.26,115.89,115.95,13631.0,104.4759,104.5299,104.1972,104.2512,13631.0
2020-06-22 14:05:00,115.94,116.0,115.86,116.0,6458.0,104.2422,104.2961,104.1702,104.2961,6458.0
2020-06-22 14:10:00,115.99,116.04,115.84,115.95,24830.0,104.2871,104.3321,104.1523,104.2512,24830.0
2020-06-22 14:15:00,115.98,116.09,115.87,115.9,61102.0,104.2781,104.377,104.1792,104.2062,61102.0
2020-06-22 14:20:00,115.92,116.06,115.91,115.97,9228.0,104.2242,104.3501,104.2152,104.2691,9228.0
2020-06-22 14:25:00,115.96,116.07,115.94,115.97,9338.0,104.2602,104.3591,104.2422,104.2691,9338.0
2020-06-22 14:30:00,115.98,116.03,115.96,116.01,9360.0,104.2781,104.3231,104.2602,104.3051,9360.0
2020-06-22 14:35:00,116.0,116.15,115.98,116.07,10239.0,104.2961,104.431,104.2781,104.3591,10239.0
2020-06-22 14:40:00,116.09,116.12,115.99,115.99,4554.0,104.377,104.404,104.2871,104.2871,4554.0
2020-06-22 14:45:00,116.01,116.13,115.97,116.1,9842.0,104.3051,104.413,104.2691,104.386,9842.0
2020-06-22 14:50:00,116.07,116.1,115.94,115.97,5513.0,104.3591,104.386,104.2422,104.2691,5513.0
2020-06-22 14:55:00,115.97,116.13,115.97,116.03,11013.0,104.2691,104.413,104.2691,104.3231,11013.0
2020-06-22 15:00:00,116.0,116.02,115.9,115.99,7067.0,104.2961,104.3141,104.2062,104.2871,7067.0
2020-06-22 15:05:00,115.96,116.05,115.9,115.91,8667.0,104.2602,104.3411,104.2062,104.2152,8667.0
2020-06-22 15:10:00,115.94,116.03,115.8,115.8,9840.0,104.2422,104.3231,104.1163,104.1163,9840.0
2020-06-22 15:15:00,115.82,115.94,115.75,115.87,108611.0,104.1343,104.2422,104.0713,104.1792,108611.0
2020-06-22 15:20:00,115.85,115.92,115.63,115.72,23453.0,104.1613,104.2242,103.9635,104.0444,23453.0
2020-06-22 15:25:00,115.71,115.86,115.69,115.76,11453.0,104.0354,104.1702,104.0174,104.0803,11453.0
2020-06-22 15:30:00,115.79,116.11,115.76,116.02,20479.0,104.1073,104.395,104.0803,104.3141,20479.0
2020-06-22 15:35:00,116.05,116.08,115.82,115.96,74403.0,104.3411,104.3681,104.1343,104.2602,74403.0
2020-06-22 15:40:00,115.98,116.05,115.91,116.03,17864.0,104.2781,104.3411,104.2152,104.3231,17864.0
2020-06-22 15:45:00,116.03,116.13,115.95,115.97,40286.0,104.3231,104.413,104.2512,104.2691,40286.0
2020-06-22 15:50:00,115.94,116.15,115.9,116.15,99077.0,104.2422,104.431,104.2062,104.431,99077.0
2020-06-22 15:55:00,116.14,116.28,116.04,116.25,71994.0,104.422,104.5479,104.3321,104.5209,71994.0
2020-06-23 09:30:00,117.87,118.29,117.2,118.03,39877.0,105.9774,106.3551,105.375,106.1213,39877.0
2020-06-23 09:35:00,117.97,118.44,117.8,118.14,7615.0,106.0674,106.4899,105.9145,106.2202,7615.0
2020-06-23 09:40:00,118.26,118.46,117.95,118.36,6587.0,106.3281,106.5079,106.0494,106.418,6587.0
2020-06-23 09:45:00,118.28,118.29,117.5,117.5,9523.0,106.3461,106.3551,105.6448,105.6448,9523.0
2020-06-23 09:50:00,117.55,117.62,117.19,117.25,7450.0,105.6897,105.7527,105.3661,105.42,7450.0
2020-06-23 09:55:00,117.29,117.56,117.07,117.07,3675.0,105.456,105.6987,105.2582,105.2582,3675.0
2020-06-23 10:00:00,117.16,117.38,116.91,117.22,11590.0,105.3391,105.5369,105.1143,105.393,11590.0
2020-06-23 10:05:00,117.27,117.4,117.03,117.35,8931.0,105.438,105.5549,105.2222,105.5099,8931.0
2020-06-23 10:10:00,117.39,117.52,116.9,117.52,57312.0,105.5459,105.6628,105.1053,105.6628,57312.0
2020-06-23 10:15:00,117.53,117.66,117.43,117.5,7550.0,105.6718,105.7886,105.5818,105.6448,7550.0
2020-06-23 10:20:00,117.4,117.43,116.97,117.08,6921.0,105.5549,105.5818,105.1683,105.2672,6921.0
2020-06-23 10:25:00,117.21,117.3,117.08,117.3,6744.0,105.384,105.465,105.2672,105.465,6744.0
2020-06-23 10:30:00,117.27,117.31,117.05,117.21,9853.0,105.438,105.4739,105.2402,105.384,9853.0
2020-06-23 10:35:00,117.13,117.3,117.02,117.23,13103.0,105.3121,105.465,105.2132,105.402,13103.0
2020-06-23 10:40:00,117.19,117.28,116.85,117.01,23980.0,105.3661,105.447,105.0604,105.2042,23980.0
2020-06-23 10:45:00,116.97,117.05,116.65,116.83,93430.0,105.1683,105.2402,104.8805,105.0424,93430.0
2020-06-23 10:50:00,116.81,116.97,116.79,116.83,4552.0,105.0244,105.1683,105.0064,105.0424,4552.0
2020-06-23 10:55:00,116.81,116.95,116.8,116.9,7065.0,105.0244,105.1503,105.0154,105.1053,7065.0
2020-06-23 11:00:00,116.8,117.29,116.74,117.25,18262.0,105.0154,105.456,104.9615,105.42,18262.0
2020-06-23 11:05:00,117.21,117.36,117.21,117.22,3204.0,105.384,105.5189,105.384,105.393,3204.0
2020-06-23 11:10:00,117.24,117.29,117.02,117.05,4635.0,105.411,105.456,105.2132,105.2402,4635.0
2020-06-23 11:15:00,116.95,117.11,116.87,116.92,7812.0,105.1503,105.2941,105.0783,105.1233,7812.0
2020-06-23 11:20:00,116.9,117.3,116.86,117.3,10192.0,105.1053,105.465,105.0694,105.465,10192.0
2020-06-23 11:25:00,117.29,117.34,117.03,117.12,3816.0,105.456,105.5009,105.2222,105.3031,3816.0
2020-06-23 11:30:00,117.09,117.22,117.04,117.14,4187.0,105.2761,105.393,105.2312,105.3211,4187.0
2020-06-23 11:35:00,117.06,117.09,116.99,117.04,3287.0,105.2492,105.2761,105.1862,105.2312,3287.0
2020-06-23 11:40:00,117.06,117.09,116.99,117.06,1922.0,105.2492,105.2761,105.1862,105.2492,1922.0
2020-06-23 11:45:00,117.06,117.08,116.9,116.94,20754.0,105.2492,105.2672,105.1053,105.1413,20754.0
2020-06-23 11:50:00,117.0,117.02,116.63,116.72,65952.0,105.1952,105.2132,104.8626,104.9435,65952.0
2020-06-23 11:55:00,116.81,117.02,116.81,117.0,3611.0,105.0244,105.2132,105.0244,105.1952,3611.0
2020-06-23 12:00:00,116.99,117.23,116.99,117.2,2231.0,105.1862,105.402,105.1862,105.375,2231.0
2020-06-23 12:05:00,117.19,117.24,117.09,117.11,2855.0,105.3661,105.411,105.2761,105.2941,2855.0
2020-06-23 12:10:00,117.01,117.08,116.84,116.84,3567.0,105.2042,105.2672,105.0514,105.0514,3567.0
2020-06-23 12:15:00,116.82,116.88,116.73,116.83,3874.0,105.0334,105.0873,104.9525,105.0424,3874.0
2020-06-23 12:20:00,116.8,116.83,116.64,116.77,6222.0,105.0154,105.0424,104.8715,104.9884,6222.0
2020-06-23 12:25:00,116.78,116.78,116.61,116.63,4731.0,104.9974,104.9974,104.8446,104.8626,4731.0
2020-06-23 12:30:00,116.68,116.97,116.68,116.97,10054.0,104.9075,105.1683,104.9075,105.1683,10054.0
2020-06-23 12:35:00,116.88,116.94,116.68,116.71,3686.0,105.0873,105.1413,104.9075,104.9345,3686.0
2020-06-23 12:40:00,116.71,116.71,116.42,116.42,4876.0,104.9345,104.9345,104.6737,104.6737,4876.0
2020-06-23 12:45:00,116.43,116.58,116.36,116.52,3300.0,104.6827,104.8176,104.6198,104.7637,3300.0
2020-06-23 12:50:00,116.5,116.63,116.5,116.6,10348.0,104.7457,104.8626,104.7457,104.8356,10348.0
2020-06-23 12:55:00,116.6,116.66,116.47,116.64,9201.0,104.8356,104.8895,104.7187,104.8715,9201.0
2020-06-23 13:00:00,116.59,116.66,116.57,116.61,7768.0,104.8266,104.8895,104.8086,104.8446,7768.0
2020-06-23 13:05:00,116.58,116.8,116.58,116.78,4255.0,104.8176,105.0154,104.8176,104.9974,4255.0
2020-06-23 13:10:00,116.79,116.79,116.71,116.75,5139.0,105.0064,105.0064,104.9345,104.9705,5139.0
2020-06-23 13:15:00,116.77,116.8,116.72,116.77,6936.0,104.9884,105.0154,104.9435,104.9884,6936.0
2020-06-23 13:20:00,116.8,116.88,116.68,116.71,14839.0,105.0154,105.0873,104.9075,104.9345,14839.0
2020-06-23 13:25:00,116.71,116.81,116.67,116.81,13455.0,104.9345,105.0244,104.8985,105.0244,13455.0
2020-06-23 13:30:00,116.79,116.8,116.71,116.72,5163.0,105.0064,105.0154,104.9345,104.9435,5163.0
2020-06-23 13:35:00,116.77,116.79,116.73,116.76,6813.0,104.9884,105.0064,104.9525,104.9794,6813.0
2020-06-23 13:40:00,116.77,116.89,116.73,116.79,6072.0,104.9884,105.0963,104.9525,105.0064,6072.0
2020-06-23 13:45:00,116.8,116.85,116.76,116.76,2460.0,105.0154,105.0604,104.9794,104.9794,2460.0
2020-06-23 13:50:00,116.78,116.89,116.69,116.88,21403.0,104.9974,105.0963,104.9165,105.0873,21403.0
2020-06-23 13:55:00,116.88,116.94,116.73,116.77,4979.0,105.0873,105.1413,104.9525,104.9884,4979.0
2020-06-23 14:00:00,116.75,116.76,116.59,116.69,17828.0,104.9705,104.9794,104.8266,104.9165,17828.0
2020-06-23 14:05:00,116.74,116.82,116.69,116.77,3588.0,104.9615,105.0334,104.9165,104.9884,3588.0
2020-06-23 14:10:00,116.78,116.78,116.61,116.7,8744.0,104.9974,104.9974,104.8446,104.9255,8744.0
2020-06-23 14:15:00,116.75,116.79,116.69,116.74,3600.0,104.9705,105.0064,104.9165,104.9615,3600.0
2020-06-23 14:20:00,116.76,116.79,116.72,116.75,3784.0,104.9794,105.0064,104.9435,104.9705,3784.0
2020-06-23 14:25:00,116.75,116.97,116.74,116.97,16387.0,104.9705,105.1683,104.9615,105.1683,16387.0
2020-06-23 14:30:00,117.0,117.0,116.74,116.92,27276.0,105.1952,105.1952,104.9615,105.1233,27276.0
2020-06-23 14:35:00,116.93,116.95,116.83,116.83,6264.0,105.1323,105.1503,105.0424,105.0424,6264.0
2020-06-23 14:40:00,116.81,116.88,116.78,116.84,2835.0,105.0244,105.0873,104.9974,105.0514,2835.0
2020-06-23 14:45:00,116.87,116.87,116.63,116.71,2963.0,105.0783,105.0783,104.8626,104.9345,2963.0
2020-06-23 14:50:00,116.72,116.8,116.67,116.77,8381.0,104.9435,105.0154,104.8985,104.9884,8381.0
2020-06-23 14:55:00,116.81,116.94,116.77,116.92,9014.0,105.0244,105.1413,104.9884,105.1233,9014.0
2020-06-23 15:00:00,116.9,116.91,116.63,116.71,8758.0,105.1053,105.1143,104.8626,104.9345,8758.0
2020-06-23 15:05:00,116.69,116.72,116.61,116.67,9106.0,104.9165,104.9435,104.8446,104.8985,9106.0
2020-06-23 15:10:00,116.67,116.76,116.61,116.72,9287.0,104.8985,104.9794,104.8446,104.9435,9287.0
2020-06-23 15:15:00,116.71,116.85,116.7,116.81,9720.0,104.9345,105.0604,104.9255,105.0244,9720.0
2020-06-23 15:20:00,116.82,116.84,116.6,116.65,12576.0,105.0334,105.0514,104.8356,104.8805,12576.0
2020-06-23 15:25:00,116.66,116.73,116.55,116.63,9791.0,104.8895,104.9525,104.7906,104.8626,9791.0
2020-06-23 15:30:00,116.62,116.73,116.6,116.68,10258.0,104.8536,104.9525,104.8356,104.9075,10258.0
2020-06-23 15:35:00,116.7,116.72,116.59,116.64,10809.0,104.9255,104.9435,104.8266,104.8715,10809.0
2020-06-23 15:40:00,116.62,116.62,116.45,116.49,13406.0,104.8536,104.8536,104.7007,104.7367,13406.0
2020-06-23 15:45:00,116.51,116.55,116.36,116.41,14847.0,104.7547,104.7906,104.6198,104.6648,14847.0
2020-06-23 15:50:00,116.42,116.46,115.99,116.15,43009.0,104.6737,104.7097,104.2871,104.431,43009.0
2020-06-23 15:55:00,116.17,116.26,116.0,116.21,68734.0,104.449,104.5299,104.2961,104.4849,68734.0
2020-06-24 09:30:00,114.59,114.69,113.44,113.44,24495.0,103.0284,103.1183,101.9944,101.9944,24495.0
2020-06-24 09:35:00,113.39,113.87,113.38,113.8,73579.0,101.9495,102.381,101.9405,102.3181,73579.0
2020-06-24 09:40:00,113.87,114.16,113.7,113.85,31582.0,102.381,102.6418,102.2282,102.363,31582.0
2020-06-24 09:45:00,113.79,113.9,113.67,113.68,10207.0,102.3091,102.408,102.2012,102.2102,10207.0
2020-06-24 09:50:00,113.68,113.9,113.58,113.7,24882.0,102.2102,102.408,102.1203,102.2282,24882.0
2020-06-24 09:55:00,113.71,113.75,113.42,113.51,89873.0,102.2372,102.2731,101.9764,102.0574,89873.0
2020-06-24 10:00:00,113.51,113.57,113.29,113.31,22916.0,102.0574,102.1113,101.8595,101.8775,22916.0
2020-06-24 10:05:00,113.35,113.66,113.29,113.35,23695.0,101.9135,102.1922,101.8595,101.9135,23695.0
2020-06-24 10:10:00,113.28,113.39,113.19,113.38,9891.0,101.8506,101.9495,101.7696,101.9405,9891.0
2020-06-24 10:15:00,113.47,113.55,113.24,113.52,83579.0,102.0214,102.0933,101.8146,102.0663,83579.0
2020-06-24 10:20:00,113.49,114.27,113.49,114.26,9861.0,102.0394,102.7407,102.0394,102.7317,9861.0
2020-06-24 10:25:00,114.2,114.44,114.09,114.13,9640.0,102.6777,102.8935,102.5788,102.6148,9640.0
2020-06-24 10:30:00,114.07,114.19,113.92,114.03,16084.0,102.5609,102.6687,102.426,102.5249,16084.0
2020-06-24 10:35:00,113.94,114.1,113.57,113.7,20394.0,102.444,102.5878,102.1113,102.2282,20394.0
2020-06-24 10:40:00,113.69,113.79,113.61,113.78,57000.0,102.2192,102.3091,102.1473,102.3001,57000.0
2020-06-24 10:45:00,113.84,113.85,113.65,113.81,10768.0,102.3541,102.363,102.1832,102.3271,10768.0
2020-06-24 10:50:00,113.8,113.9,113.55,113.7,25156.0,102.3181,102.408,102.0933,102.2282,25156.0
2020-06-24 10:55:00,113.73,113.85,113.65,113.67,12357.0,102.2552,102.363,102.1832,102.2012,12357.0
2020-06-24 11:00:00,113.66,113.82,113.39,113.72,25397.0,102.1922,102.3361,101.9495,102.2462,25397.0
2020-06-24 11:05:00,113.67,113.74,113.22,113.23,34231.0,102.2012,102.2641,101.7966,101.8056,34231.0
2020-06-24 11:10:00,113.21,113.32,113.07,113.2,83431.0,101.7876,101.8865,101.6617,101.7786,83431.0
2020-06-24 11:15:00,113.21,113.23,112.74,112.74,39843.0,101.7876,101.8056,101.365,101.365,39843.0
2020-06-24 11:20:00,112.83,112.85,112.42,112.5,10814.0,101.446,101.4639,101.0773,101.1493,10814.0
2020-06-24 11:25:00,112.49,112.75,112.48,112.72,7866.0,101.1403,101.374,101.1313,101.3471,7866.0
2020-06-24 11:30:00,112.75,112.75,112.33,112.36,6227.0,101.374,101.374,100.9964,101.0234,6227.0
2020-06-24 11:35:00,112.42,112.51,111.9,111.96,9485.0,101.0773,101.1582,100.6098,100.6637,9485.0
2020-06-24 11:40:00,111.89,112.0,111.4,111.45,11052.0,100.6008,100.6997,100.1602,100.2052,11052.0
2020-06-24 11:45:00,111.52,111.71,111.41,111.54,19161.0,100.2681,100.439,100.1692,100.2861,19161.0
2020-06-24 11:50:00,111.55,111.8,111.52,111.7,9152.0,100.2951,100.5199,100.2681,100.43,9152.0
2020-06-24 11:55:00,111.63,111.95,111.62,111.94,12269.0,100.367,100.6547,100.358,100.6458,12269.0
2020-06-24 12:00:00,111.91,112.21,111.78,112.13,12811.0,100.6188,100.8885,100.5019,100.8166,12811.0
2020-06-24 12:05:00,112.11,112.17,111.95,112.13,13670.0,100.7986,100.8526,100.6547,100.8166,13670.0
2020-06-24 12:10:00,112.16,112.23,112.07,112.21,3965.0,100.8436,100.9065,100.7626,100.8885,3965.0
2020-06-24 12:15:00,112.21,112.39,112.05,112.13,12310.0,100.8885,101.0504,100.7447,100.8166,12310.0
2020-06-24 12:20:00,112.09,112.24,112.0,112.15,20668.0,100.7806,100.9155,100.6997,100.8346,20668.0
2020-06-24 12:25:00,112.16,112.17,111.86,111.97,20254.0,100.8436,100.8526,100.5738,100.6727,20254.0
2020-06-24 12:30:00,111.94,112.08,111.9,112.01,62927.0,100.6458,100.7716,100.6098,100.7087,62927.0
2020-06-24 12:35:00,112.0,112.16,112.0,112.13,9172.0,100.6997,100.8436,100.6997,100.8166,9172.0
2020-06-24 12:40:00,112.12,112.45,112.08,112.35,12560.0,100.8076,101.1043,100.7716,101.0144,12560.0
2020-06-24 12:45:00,112.37,112.51,112.32,112.44,15406.0,101.0324,101.1582,100.9874,101.0953,15406.0
2020-06-24 12:50:00,112.39,112.52,112.36,112.49,3900.0,101.0504,101.1672,101.0234,101.1403,3900.0
2020-06-24 12:55:00,112.5,112.82,112.5,112.78,14256.0,101.1493,101.437,101.1493,101.401,14256.0
2020-06-24 13:00:00,112.77,112.89,112.72,112.88,9274.0,101.392,101.4999,101.3471,101.4909,9274.0
2020-06-24 13:05:00,112.89,112.94,112.68,112.71,5976.0,101.4999,101.5449,101.3111,101.3381,5976.0
2020-06-24 13:10:00,112.73,112.75,112.68,112.73,70673.0,101.3561,101.374,101.3111,101.3561,70673.0
2020-06-24 13:15:00,112.75,112.91,112.71,112.78,15365.0,101.374,101.5179,101.3381,101.401,15365.0
2020-06-24 13:20:00,112.73,112.73,112.41,112.42,17771.0,101.3561,101.3561,101.0683,101.0773,17771.0
2020-06-24 13:25:00,112.42,112.45,112.25,112.38,17431.0,101.0773,101.1043,100.9245,101.0414,17431.0
2020-06-24 13:30:00,112.38,112.39,112.13,112.33,23687.0,101.0414,101.0504,100.8166,100.9964,23687.0
2020-06-24 13:35:00,112.31,112.33,111.93,112.01,10428.0,100.9784,100.9964,100.6368,100.7087,10428.0
2020-06-24 13:40:00,112.03,112.26,111.97,112.12,13516.0,100.7267,100.9335,100.6727,100.8076,13516.0
2020-06-24 13:45:00,112.13,112.17,111.91,112.07,7402.0,100.8166,100.8526,100.6188,100.7626,7402.0
2020-06-24 13:50:00,112.14,112.41,112.08,112.37,66756.0,100.8256,101.0683,100.7716,101.0324,66756.0
2020-06-24 13:55:00,112.34,112.48,112.26,112.46,7713.0,101.0054,101.1313,100.9335,101.1133,7713.0
2020-06-24 14:00:00,112.52,112.56,112.1,112.4,25226.0,101.1672,101.2032,100.7896,101.0593,25226.0
2020-06-24 14:05:00,112.36,112.81,112.35,112.76,12758.0,101.0234,101.428,101.0144,101.383,12758.0
2020-06-24 14:10:00,112.74,112.74,112.56,112.59,4768.0,101.365,101.365,101.2032,101.2302,4768.0
2020-06-24 14:15:00,112.62,112.8,112.55,112.66,8631.0,101.2571,101.419,101.1942,101.2931,8631.0
2020-06-24 14:20:00,112.68,112.76,112.56,112.64,6686.0,101.3111,101.383,101.2032,101.2751,6686.0
2020-06-24 14:25:00,112.62,112.88,112.58,112.86,11167.0,101.2571,101.4909,101.2212,101.4729,11167.0
2020-06-24 14:30:00,112.81,113.0,112.75,112.86,12732.0,101.428,101.5988,101.374,101.4729,12732.0
2020-06-24 14:35:00,112.8,112.8,112.62,112.77,12886.0,101.419,101.419,101.2571,101.392,12886.0
2020-06-24 14:40:00,112.73,112.82,112.54,112.54,62733.0,101.3561,101.437,101.1852,101.1852,62733.0
2020-06-24 14:45:00,112.58,112.87,112.55,112.78,10396.0,101.2212,101.4819,101.1942,101.401,10396.0
2020-06-24 14:50:00,112.74,112.81,112.52,112.69,27584.0,101.365,101.428,101.1672,101.3201,27584.0
2020-06-24 14:55:00,112.73,112.94,112.7,112.76,14124.0,101.3561,101.5449,101.3291,101.383,14124.0
2020-06-24 15:00:00,112.85,113.1,112.82,112.99,11392.0,101.4639,101.6887,101.437,101.5898,11392.0
2020-06-24 15:05:00,113.02,113.07,112.91,113.05,9993.0,101.6168,101.6617,101.5179,101.6438,9993.0
2020-06-24 15:10:00,113.01,113.39,112.97,113.35,9516.0,101.6078,101.9495,101.5718,101.9135,9516.0
2020-06-24 15:15:00,113.32,113.61,113.24,113.54,17527.0,101.8865,102.1473,101.8146,102.0843,17527.0
2020-06-24 15:20:00,113.6,113.6,113.37,113.53,33337.0,102.1383,102.1383,101.9315,102.0753,33337.0
2020-06-24 15:25:00,113.53,113.62,113.1,113.14,20014.0,102.0753,102.1563,101.6887,101.7247,20014.0
2020-06-24 15:30:00,113.15,113.24,113.05,113.21,17951.0,101.7337,101.8146,101.6438,101.7876,17951.0
2020-06-24 15:35:00,113.16,113.35,113.16,113.34,44031.0,101.7427,101.9135,101.7427,101.9045,44031.0
2020-06-24 15:40:00,113.4,113.73,113.4,113.72,27282.0,101.9585,102.2552,101.9585,102.2462,27282.0
2020-06-24 15:45:00,113.71,113.77,113.48,113.71,73454.0,102.2372,102.2911,102.0304,102.2372,73454.0
2020-06-24 15:50:00,113.6,113.71,112.93,112.96,107713.0,102.1383,102.2372,101.5359,101.5628,107713.0
2020-06-24 15:55:00,112.99,113.22,112.78,112.89,133651.0,101.5898,101.7966,101.401,101.4999,133651.0
2020-06-25 09:30:00,112.55,112.66,111.94,112.34,29648.0,101.1942,101.2931,100.6458,101.0054,29648.0
2020-06-25 09:35:00,112.24,112.24,111.8,112.21,8132.0,100.9155,100.9155,100.5199,100.8885,8132.0
2020-06-25 09:40:00,112.17,112.17,111.53,111.79,10136.0,100.8526,100.8526,100.2771,100.5109,10136.0
2020-06-25 09:45:00,111.87,112.09,111.65,112.04,15781.0,100.5828,100.7806,100.385,100.7357,15781.0
2020-06-25 09:50:00,112.08,112.4,111.91,112.32,9685.0,100.7716,101.0593,100.6188,100.9874,9685.0
2020-06-25 09:55:00,112.25,112.44,112.14,112.35,6480.0,100.9245,101.0953,100.8256,101.0144,6480.0
2020-06-25 10:00:00,112.24,113.36,112.24,113.36,12989.0,100.9155,101.9225,100.9155,101.9225,12989.0
2020-06-25 10:05:00,113.37,113.44,112.88,112.92,10602.0,101.9315,101.9944,101.4909,101.5269,10602.0
2020-06-25 10:10:00,112.99,113.68,112.99,113.68,13040.0,101.5898,102.2102,101.5898,102.2102,13040.0
2020-06-25 10:15:00,113.52,113.54,113.34,113.47,6614.0,102.0663,102.0843,101.9045,102.0214,6614.0
2020-06-25 10:20:00,113.39,113.8,113.37,113.67,7165.0,101.9495,102.3181,101.9315,102.2012,7165.0
2020-06-25 10:25:00,113.61,114.24,113.51,114.1,6592.0,102.1473,102.7137,102.0574,102.5878,6592.0
2020-06-25 10:30:00,114.11,114.15,113.43,113.52,16794.0,102.5968,102.6328,101.9854,102.0663,16794.0
2020-06-25 10:35:00,113.52,113.6,113.11,113.17,6359.0,102.0663,102.1383,101.6977,101.7517,6359.0
2020-06-25 10:40:00,113.19,113.27,113.0,113.27,7993.0,101.7696,101.8416,101.5988,101.8416,7993.0
2020-06-25 10:45:00,113.24,113.48,112.9,113.13,4408.0,101.8146,102.0304,101.5089,101.7157,4408.0
2020-06-25 10:50:00,113.09,113.23,112.92,113.0,8000.0,101.6797,101.8056,101.5269,101.5988,8000.0
2020-06-25 10:55:00,112.92,113.25,112.83,113.21,4688.0,101.5269,101.8236,101.446,101.7876,4688.0
2020-06-25 11:00:00,113.1,113.12,112.77,112.98,3924.0,101.6887,101.7067,101.392,101.5808,3924.0
2020-06-25 11:05:00,112.89,112.89,112.58,112.58,4637.0,101.4999,101.4999,101.2212,101.2212,4637.0
2020-06-25 11:10:00,112.62,113.05,112.59,113.05,4521.0,101.2571,101.6438,101.2302,101.6438,4521.0
2020-06-25 11:15:00,113.0,113.28,112.89,113.28,4474.0,101.5988,101.8506,101.4999,101.8506,4474.0
2020-06-25 11:20:00,113.16,113.16,113.01,113.01,2500.0,101.7427,101.7427,101.6078,101.6078,2500.0
2020-06-25 11:25:00,113.12,113.16,112.9,112.93,3988.0,101.7067,101.7427,101.5089,101.5359,3988.0
2020-06-25 11:30:00,113.01,113.1,112.58,112.58,6816.0,101.6078,101.6887,101.2212,101.2212,6816.0
2020-06-25 11:35:00,112.47,112.64,112.4,112.59,3601.0,101.1223,101.2751,101.0593,101.2302,3601.0
2020-06-25 11:40:00,112.55,112.59,112.34,112.45,3425.0,101.1942,101.2302,101.0054,101.1043,3425.0
2020-06-25 11:45:00,112.45,112.63,112.45,112.63,3732.0,101.1043,101.2661,101.1043,101.2661,3732.0
2020-06-25 11:50:00,112.66,112.72,112.59,112.66,4217.0,101.2931,101.3471,101.2302,101.2931,4217.0
2020-06-25 11:55:00,112.62,112.7,112.58,112.63,4505.0,101.2571,101.3291,101.2212,101.2661,4505.0
2020-06-25 12:00:00,112.68,112.93,112.68,112.81,5041.0,101.3111,101.5359,101.3111,101.428,5041.0
2020-06-25 12:05:00,112.79,112.95,112.76,112.78,3132.0,101.41,101.5539,101.383,101.401,3132.0
2020-06-25 12:10:00,112.74,112.77,112.64,112.77,2066.0,101.365,101.392,101.2751,101.392,2066.0
2020-06-25 12:15:00,112.72,112.94,112.72,112.86,5179.0,101.3471,101.5449,101.3471,101.4729,5179.0
2020-06-25 12:20:00,112.87,113.01,112.82,112.93,6053.0,101.4819,101.6078,101.437,101.5359,6053.0
2020-06-25 12:25:00,112.96,112.96,112.71,112.73,6572.0,101.5628,101.5628,101.3381,101.3561,6572.0
2020-06-25 12:30:00,112.74,112.98,112.73,112.79,9743.0,101.365,101.5808,101.3561,101.41,9743.0
2020-06-25 12:35:00,112.82,113.07,112.7,113.01,4015.0,101.437,101.6617,101.3291,101.6078,4015.0
2020-06-25 12:40:00,112.95,113.37,112.95,113.34,8022.0,101.5539,101.9315,101.5539,101.9045,8022.0
2020-06-25 12:45:00,113.32,113.37,113.14,113.17,7707.0,101.8865,101.9315,101.7247,101.7517,7707.0
2020-06-25 12:50:00,113.1,113.17,113.06,113.1,3344.0,101.6887,101.7517,101.6528,101.6887,3344.0
2020-06-25 12:55:00,113.14,113.19,113.09,113.17,4770.0,101.7247,101.7696,101.6797,101.7517,4770.0
2020-06-25 13:00:00,113.13,113.16,113.02,113.11,5116.0,101.7157,101.7427,101.6168,101.6977,5116.0
2020-06-25 13:05:00,113.1,113.16,113.06,113.16,4697.0,101.6887,101.7427,101.6528,101.7427,4697.0
2020-06-25 13:10:00,113.13,113.16,113.02,113.1,5708.0,101.7157,101.7427,101.6168,101.6887,5708.0
2020-06-25 13:15:00,113.09,113.33,113.09,113.28,7254.0,101.6797,101.8955,101.6797,101.8506,7254.0
2020-06-25 13:20:00,113.28,113.32,113.15,113.16,5422.0,101.8506,101.8865,101.7337,101.7427,5422.0
2020-06-25 13:25:00,113.13,113.28,113.13,113.23,3145.0,101.7157,101.8506,101.7157,101.8056,3145.0
2020-06-25 13:30:00,113.26,113.28,113.09,113.17,4165.0,101.8326,101.8506,101.6797,101.7517,4165.0
2020-06-25 13:35:00,113.17,113.47,113.17,113.47,4778.0,101.7517,102.0214,101.7517,102.0214,4778.0
2020-06-25 13:40:00,113.41,113.47,113.33,113.33,3209.0,101.9674,102.0214,101.8955,101.8955,3209.0
2020-06-25 13:45:00,113.3,113.32,113.2,113.23,6287.0,101.8685,101.8865,101.7786,101.8056,6287.0
2020-06-25 13:50:00,113.21,113.25,113.15,113.2,9730.0,101.7876,101.8236,101.7337,101.7786,9730.0
2020-06-25 13:55:00,113.16,113.18,113.1,113.16,5311.0,101.7427,101.7606,101.6887,101.7427,5311.0
2020-06-25 14:00:00,113.17,113.17,113.04,113.12,7205.0,101.7517,101.7517,101.6348,101.7067,7205.0
2020-06-25 14:05:00,113.15,113.24,113.15,113.2,3898.0,101.7337,101.8146,101.7337,101.7786,3898.0
2020-06-25 14:10:00,113.19,113.31,113.16,113.25,6467.0,101.7696,101.8775,101.7427,101.8236,6467.0
2020-06-25 14:15:00,113.28,113.45,113.28,113.39,5675.0,101.8506,102.0034,101.8506,101.9495,5675.0
2020-06-25 14:20:00,113.36,113.39,113.23,113.29,10290.0,101.9225,101.9495,101.8056,101.8595,10290.0
2020-06-25 14:25:00,113.32,113.41,113.3,113.41,3720.0,101.8865,101.9674,101.8685,101.9674,3720.0
2020-06-25 14:30:00,113.3,113.39,113.23,113.24,5045.0,101.8685,101.9495,101.8056,101.8146,5045.0
2020-06-25 14:35:00,113.24,113.36,113.19,113.3,6904.0,101.8146,101.9225,101.7696,101.8685,6904.0
2020-06-25 14:40:00,113.3,113.51,113.29,113.47,5390.0,101.8685,102.0574,101.8595,102.0214,5390.0
2020-06-25 14:45:00,113.47,113.48,113.34,113.39,5532.0,102.0214,102.0304,101.9045,101.9495,5532.0
2020-06-25 14:50:00,113.38,113.57,113.37,113.4,7238.0,101.9405,102.1113,101.9315,101.9585,7238.0
2020-06-25 14:55:00,113.36,113.47,113.31,113.31,8442.0,101.9225,102.0214,101.8775,101.8775,8442.0
2020-06-25 15:00:00,113.24,113.67,113.22,113.64,13837.0,101.8146,102.2012,101.7966,102.1742,13837.0
2020-06-25 15:05:00,113.69,114.13,113.69,114.03,16889.0,102.2192,102.6148,102.2192,102.5249,16889.0
2020-06-25 15:10:00,114.13,114.14,113.97,114.03,8422.0,102.6148,102.6238,102.4709,102.5249,8422.0
2020-06-25 15:15:00,114.0,114.27,113.98,114.21,8482.0,102.4979,102.7407,102.4799,102.6867,8482.0
2020-06-25 15:20:00,114.22,114.56,114.21,114.51,11936.0,102.6957,103.0014,102.6867,102.9565,11936.0
2020-06-25 15:25:00,114.46,114.72,114.45,114.63,9485.0,102.9115,103.1453,102.9025,103.0643,9485.0
2020-06-25 15:30:00,114.64,114.83,114.46,114.68,14791.0,103.0733,103.2442,102.9115,103.1093,14791.0
2020-06-25 15:35:00,114.66,114.71,114.29,114.38,11393.0,103.0913,103.1363,102.7587,102.8396,11393.0
2020-06-25 15:40:00,114.39,114.47,114.32,114.43,15821.0,102.8486,102.9205,102.7856,102.8845,15821.0
2020-06-25 15:45:00,114.42,114.51,114.04,114.09,20661.0,102.8755,102.9565,102.5339,102.5788,20661.0
2020-06-25 15:50:00,114.11,114.65,114.11,114.64,39501.0,102.5968,103.0823,102.5968,103.0733,39501.0
2020-06-25 15:55:00,114.63,114.77,114.38,114.65,61091.0,103.0643,103.1902,102.8396,103.0823,61091.0
2020-06-26 09:30:00,113.26,113.89,112.92,113.71,15939.0,101.8326,102.399,101.5269,102.2372,15939.0
2020-06-26 09:35:00,113.95,114.05,113.58,113.66,6284.0,102.453,102.5429,102.1203,102.1922,6284.0
2020-06-26 09:40:00,113.73,113.93,113.56,113.71,11499.0,102.2552,102.435,102.1023,102.2372,11499.0
2020-06-26 09:45:00,113.68,114.25,113.62,114.21,3223.0,102.2102,102.7227,102.1563,102.6867,3223.0
2020-06-26 09:50:00,114.18,114.24,113.92,114.17,3942.0,102.6598,102.7137,102.426,102.6508,3942.0
2020-06-26 09:55:00,114.14,114.14,113.75,113.92,7131.0,102.6238,102.6238,102.2731,102.426,7131.0
2020-06-26 10:00:00,114.28,114.42,114.12,114.12,4835.0,102.7497,102.8755,102.6058,102.6058,4835.0
2020-06-26 10:05:00,114.12,114.21,113.96,113.97,2618.0,102.6058,102.6867,102.4619,102.4709,2618.0
2020-06-26 10:10:00,113.98,114.07,113.6,113.66,5883.0,102.4799,102.5609,102.1383,102.1922,5883.0
2020-06-26 10:15:00,113.63,113.63,113.14,113.14,9409.0,102.1652,102.1652,101.7247,101.7247,9409.0
2020-06-26 10:20:00,113.13,113.18,112.71,112.9,7778.0,101.7157,101.7606,101.3381,101.5089,7778.0
2020-06-26 10:25:00,112.99,113.25,112.81,113.09,3142.0,101.5898,101.8236,101.428,101.6797,3142.0
2020-06-26 10:30:00,113.09,113.14,112.54,112.6,9773.0,101.6797,101.7247,101.1852,101.2392,9773.0
2020-06-26 10:35:00,112.58,112.63,112.4,112.43,3521.0,101.2212,101.2661,101.0593,101.0863,3521.0
2020-06-26 10:40:00,112.32,112.62,112.32,112.59,5152.0,100.9874,101.2571,100.9874,101.2302,5152.0
2020-06-26 10:45:00,112.66,112.78,112.42,112.42,4906.0,101.2931,101.401,101.0773,101.0773,4906.0
2020-06-26 10:50:00,112.33,112.56,112.11,112.22,15093.0,100.9964,101.2032,100.7986,100.8975,15093.0
2020-06-26 10:55:00,112.2,112.46,112.13,112.25,21270.0,100.8795,101.1133,100.8166,100.9245,21270.0
2020-06-26 11:00:00,112.3,112.43,112.14,112.25,10166.0,100.9694,101.0863,100.8256,100.9245,10166.0
2020-06-26 11:05:00,112.26,112.42,112.11,112.23,13021.0,100.9335,101.0773,100.7986,100.9065,13021.0
2020-06-26 11:10:00,112.24,112.25,112.11,112.18,5294.0,100.9155,100.9245,100.7986,100.8615,5294.0
2020-06-26 11:15:00,112.11,112.11,111.85,112.04,3754.0,100.7986,100.7986,100.5648,100.7357,3754.0
2020-06-26 11:20:00,111.96,112.05,111.61,111.72,5957.0,100.6637,100.7447,100.3491,100.448,5957.0
2020-06-26 11:25:00,111.73,111.73,111.46,111.52,10220.0,100.4569,100.4569,100.2142,100.2681,10220.0
2020-06-26 11:30:00,111.55,111.65,111.49,111.6,10496.0,100.2951,100.385,100.2412,100.3401,10496.0
2020-06-26 11:35:00,111.66,111.83,111.62,111.79,5993.0,100.394,100.5469,100.358,100.5109,5993.0
2020-06-26 11:40:00,111.7,111.76,111.55,111.63,5096.0,100.43,100.4839,100.2951,100.367,5096.0
2020-06-26 11:45:00,111.64,111.7,111.37,111.45,8654.0,100.376,100.43,100.1333,100.2052,8654.0
2020-06-26 11:50:00,111.52,111.56,111.34,111.34,5716.0,100.2681,100.3041,100.1063,100.1063,5716.0
2020-06-26 11:55:00,111.34,111.74,111.32,111.57,5709.0,100.1063,100.4659,100.0883,100.3131,5709.0
2020-06-26 12:00:00,111.56,111.71,111.51,111.67,3260.0,100.3041,100.439,100.2591,100.403,3260.0
2020-06-26 12:05:00,111.74,111.79,111.48,111.52,6112.0,100.4659,100.5109,100.2322,100.2681,6112.0
2020-06-26 12:10:00,111.48,111.63,111.41,111.46,6405.0,100.2322,100.367,100.1692,100.2142,6405.0
2020-06-26 12:15:00,111.44,111.54,111.17,111.26,10517.0,100.1962,100.2861,99.9534,100.0344,10517.0
2020-06-26 12:20:00,111.28,111.47,111.07,111.45,8785.0,100.0523,100.2232,99.8635,100.2052,8785.0
2020-06-26 12:25:00,111.46,111.6,111.43,111.59,7703.0,100.2142,100.3401,100.1872,100.3311,7703.0
2020-06-26 12:30:00,111.57,111.66,111.39,111.56,8051.0,100.3131,100.394,100.1513,100.3041,8051.0
2020-06-26 12:35:00,111.56,111.56,111.36,111.53,6869.0,100.3041,100.3041,100.1243,100.2771,6869.0
2020-06-26 12:40:00,111.49,111.51,111.38,111.43,7170.0,100.2412,100.2591,100.1423,100.1872,7170.0
2020-06-26 12:45:00,111.41,111.5,111.25,111.42,13168.0,100.1692,100.2502,100.0254,100.1782,13168.0
2020-06-26 12:50:00,111.37,111.48,111.21,111.46,11728.0,100.1333,100.2322,99.9894,100.2142,11728.0
2020-06-26 12:55:00,111.47,111.57,111.38,111.57,4322.0,100.2232,100.3131,100.1423,100.3131,4322.0
2020-06-26 13:00:00,111.6,111.74,111.45,111.56,7126.0,100.3401,100.4659,100.2052,100.3041,7126.0
2020-06-26 13:05:00,111.64,111.68,111.59,111.6,5466.0,100.376,100.412,100.3311,100.3401,5466.0
2020-06-26 13:10:00,111.6,111.6,111.44,111.44,4452.0,100.3401,100.3401,100.1962,100.1962,4452.0
2020-06-26 13:15:00,111.43,111.51,111.41,111.51,3542.0,100.1872,100.2591,100.1692,100.2591,3542.0
2020-06-26 13:20:00,111.53,111.65,111.47,111.5,10153.0,100.2771,100.385,100.2232,100.2502,10153.0
2020-06-26 13:25:00,111.47,111.58,111.42,111.56,6360.0,100.2232,100.3221,100.1782,100.3041,6360.0
2020-06-26 13:30:00,111.52,111.57,111.43,111.57,4356.0,100.2681,100.3131,100.1872,100.3131,4356.0
2020-06-26 13:35:00,111.58,111.75,111.42,111.71,13185.0,100.3221,100.4749,100.1782,100.439,13185.0
2020-06-26 13:40:00,111.73,111.81,111.67,111.76,7682.0,100.4569,100.5289,100.403,100.4839,7682.0
2020-06-26 13:45:00,111.75,111.81,111.71,111.74,7369.0,100.4749,100.5289,100.439,100.4659,7369.0
2020-06-26 13:50:00,111.78,111.8,111.72,111.78,6919.0,100.5019,100.5199,100.448,100.5019,6919.0
2020-06-26 13:55:00,111.79,111.88,111.75,111.8,5077.0,100.5109,100.5918,100.4749,100.5199,5077.0
2020-06-26 14:00:00,111.78,111.85,111.63,111.83,9937.0,100.5019,100.5648,100.367,100.5469,9937.0
2020-06-26 14:05:00,111.82,111.89,111.78,111.85,15930.0,100.5379,100.6008,100.5019,100.5648,15930.0
2020-06-26 14:10:00,111.87,112.0,111.8,111.81,10581.0,100.5828,100.6997,100.5199,100.5289,10581.0
2020-06-26 14:15:00,111.82,111.87,111.7,111.82,12013.0,100.5379,100.5828,100.43,100.5379,12013.0
2020-06-26 14:20:00,111.79,111.98,111.65,111.65,7700.0,100.5109,100.6817,100.385,100.385,7700.0
2020-06-26 14:25:00,111.67,111.68,111.39,111.45,8917.0,100.403,100.412,100.1513,100.2052,8917.0
2020-06-26 14:30:00,111.51,111.55,111.38,111.4,8029.0,100.2591,100.2951,100.1423,100.1602,8029.0
2020-06-26 14:35:00,111.39,111.4,111.15,111.21,8107.0,100.1513,100.1602,99.9355,99.9894,8107.0
2020-06-26 14:40:00,111.21,111.4,111.21,111.23,10491.0,99.9894,100.1602,99.9894,100.0074,10491.0
2020-06-26 14:45:00,111.23,111.32,111.01,111.28,13140.0,100.0074,100.0883,99.8096,100.0523,13140.0
2020-06-26 14:50:00,111.24,111.4,111.24,111.34,10221.0,100.0164,100.1602,100.0164,100.1063,10221.0
2020-06-26 14:55:00,111.3,111.41,111.18,111.33,8253.0,100.0703,100.1692,99.9624,100.0973,8253.0
2020-06-26 15:00:00,111.35,111.63,111.35,111.4,10507.0,100.1153,100.367,100.1153,100.1602,10507.0
2020-06-26 15:05:00,111.37,111.44,111.21,111.4,12159.0,100.1333,100.1962,99.9894,100.1602,12159.0
2020-06-26 15:10:00,111.39,111.39,111.14,111.36,12080.0,100.1513,100.1513,99.9265,100.1243,12080.0
2020-06-26 15:15:00,111.36,111.41,110.99,111.0,15209.0,100.1243,100.1692,99.7916,99.8006,15209.0
2020-06-26 15:20:00,110.99,111.04,110.87,110.87,15097.0,99.7916,99.8366,99.6837,99.6837,15097.0
2020-06-26 15:25:00,110.84,111.12,110.7,111.05,21155.0,99.6567,99.9085,99.5309,99.8456,21155.0
2020-06-26 15:30:00,111.05,111.08,110.74,110.83,16523.0,99.8456,99.8725,99.5668,99.6478,16523.0
2020-06-26 15:35:00,110.83,110.83,110.67,110.69,22013.0,99.6478,99.6478,99.5039,99.5219,22013.0
2020-06-26 15:40:00,110.69,111.25,110.55,111.25,31005.0,99.5219,100.0254,99.396,100.0254,31005.0
2020-06-26 15:45:00,111.26,111.26,110.83,111.05,36527.0,100.0344,100.0344,99.6478,99.8456,36527.0
2020-06-26 15:50:00,110.95,111.08,110.72,110.82,77108.0,99.7556,99.8725,99.5489,99.6388,77108.0
2020-06-26 15:55:00,110.85,111.22,110.83,111.05,148075.0,99.6657,99.9984,99.6478,99.8456,148075.0
2020-06-29 09:30:00,112.39,112.39,111.49,111.56,24854.0,101.0504,101.0504,100.2412,100.3041,24854.0
2020-06-29 09:35:00,111.48,111.94,111.31,111.34,5836.0,100.2322,100.6458,100.0793,100.1063,5836.0
2020-06-29 09:40:00,111.29,111.43,110.93,111.06,7612.0,100.0613,100.1872,99.7377,99.8545,7612.0
2020-06-29 09:45:00,110.96,111.37,110.88,111.24,5485.0,99.7646,100.1333,99.6927,100.0164,5485.0
2020-06-29 09:50:00,111.31,111.76,111.16,111.73,8501.0,100.0793,100.4839,99.9445,100.4569,8501.0
2020-06-29 09:55:00,111.85,112.03,111.66,111.7,10436.0,100.5648,100.7267,100.394,100.43,10436.0
2020-06-29 10:00:00,111.7,112.36,111.68,112.36,10030.0,100.43,101.0234,100.412,101.0234,10030.0
2020-06-29 10:05:00,112.54,112.6,112.35,112.36,8856.0,101.1852,101.2392,101.0144,101.0234,8856.0
2020-06-29 10:10:00,112.44,112.67,112.14,112.55,6990.0,101.0953,101.3021,100.8256,101.1942,6990.0
2020-06-29 10:15:00,112.58,112.78,112.53,112.61,3669.0,101.2212,101.401,101.1762,101.2482,3669.0
2020-06-29 10:20:00,112.5,112.51,112.17,112.32,6083.0,101.1493,101.1582,100.8526,100.9874,6083.0
2020-06-29 10:25:00,112.41,112.49,112.08,112.4,13606.0,101.0683,101.1403,100.7716,101.0593,13606.0
2020-06-29 10:30:00,112.44,112.75,112.35,112.75,7374.0,101.0953,101.374,101.0144,101.374,7374.0
2020-06-29 10:35:00,112.76,113.1,112.53,112.99,7336.0,101.383,101.6887,101.1762,101.5898,7336.0
2020-06-29 10:40:00,113.02,113.2,112.79,112.82,4843.0,101.6168,101.7786,101.41,101.437,4843.0
2020-06-29 10:45:00,112.93,113.14,112.92,113.03,5352.0,101.5359,101.7247,101.5269,101.6258,5352.0
2020-06-29 10:50:00,113.01,113.27,112.91,113.0,5864.0,101.6078,101.8416,101.5179,101.5988,5864.0
2020-06-29 10:55:00,113.02,113.18,112.96,112.96,5433.0,101.6168,101.7606,101.5628,101.5628,5433.0
2020-06-29 11:00:00,113.01,113.1,112.9,113.05,6826.0,101.6078,101.6887,101.5089,101.6438,6826.0
2020-06-29 11:05:00,113.09,113.22,113.02,113.22,5772.0,101.6797,101.7966,101.6168,101.7966,5772.0
2020-06-29 11:10:00,113.25,113.25,112.9,112.9,6522.0,101.8236,101.8236,101.5089,101.5089,6522.0
2020-06-29 11:15:00,112.87,112.94,112.58,112.69,8355.0,101.4819,101.5449,101.2212,101.3201,8355.0
2020-06-29 11:20:00,112.68,112.77,112.54,112.76,5350.0,101.3111,101.392,101.1852,101.383,5350.0
2020-06-29 11:25:00,112.77,113.05,112.77,113.04,10260.0,101.392,101.6438,101.392,101.6348,10260.0
2020-06-29 11:30:00,113.04,113.21,112.81,112.94,7696.0,101.6348,101.7876,101.428,101.5449,7696.0
2020-06-29 11:35:00,113.0,113.01,112.8,113.01,4398.0,101.5988,101.6078,101.419,101.6078,4398.0
2020-06-29 11:40:00,112.96,113.14,112.96,113.01,1724.0,101.5628,101.7247,101.5628,101.6078,1724.0
2020-06-29 11:45:00,113.01,113.01,112.83,112.98,5569.0,101.6078,101.6078,101.446,101.5808,5569.0
2020-06-29 11:50:00,112.94,113.11,112.88,112.89,5564.0,101.5449,101.6977,101.4909,101.4999,5564.0
2020-06-29 11:55:00,112.88,112.9,112.6,112.6,5900.0,101.4909,101.5089,101.2392,101.2392,5900.0
2020-06-29 12:00:00,112.63,112.75,112.63,112.66,5472.0,101.2661,101.374,101.2661,101.2931,5472.0
2020-06-29 12:05:00,112.64,112.74,112.58,112.63,4712.0,101.2751,101.365,101.2212,101.2661,4712.0
2020-06-29 12:10:00,112.66,112.74,112.56,112.71,5871.0,101.2931,101.365,101.2032,101.3381,5871.0
2020-06-29 12:15:00,112.71,113.02,112.7,113.02,31842.0,101.3381,101.6168,101.3291,101.6168,31842.0
2020-06-29 12:20:00,112.98,113.1,112.92,112.98,6119.0,101.5808,101.6887,101.5269,101.5808,6119.0
2020-06-29 12:25:00,113.03,113.11,112.94,112.94,3100.0,101.6258,101.6977,101.5449,101.5449,3100.0
2020-06-29 12:30:00,112.97,113.08,112.96,113.01,5295.0,101.5718,101.6707,101.5628,101.6078,5295.0
2020-06-29 12:35:00,113.02,113.07,112.93,112.93,3400.0,101.6168,101.6617,101.5359,101.5359,3400.0
2020-06-29 12:40:00,112.91,113.02,112.84,113.02,4797.0,101.5179,101.6168,101.455,101.6168,4797.0
2020-06-29 12:45:00,113.02,113.15,113.0,113.12,1745.0,101.6168,101.7337,101.5988,101.7067,1745.0
2020-06-29 12:50:00,113.12,113.21,113.04,113.08,5430.0,101.7067,101.7876,101.6348,101.6707,5430.0
2020-06-29 12:55:00,113.06,113.06,112.84,112.86,2571.0,101.6528,101.6528,101.455,101.4729,2571.0
2020-06-29 13:00:00,112.87,112.92,112.86,112.9,3347.0,101.4819,101.5269,101.4729,101.5089,3347.0
2020-06-29 13:05:00,112.92,112.93,112.69,112.7,5052.0,101.5269,101.5359,101.3201,101.3291,5052.0
2020-06-29 13:10:00,112.72,112.77,112.62,112.69,7297.0,101.3471,101.392,101.2571,101.3201,7297.0
2020-06-29 13:15:00,112.69,112.96,112.66,112.95,3218.0,101.3201,101.5628,101.2931,101.5539,3218.0
2020-06-29 13:20:00,112.95,113.16,112.92,113.16,6019.0,101.5539,101.7427,101.5269,101.7427,6019.0
2020-06-29 13:25:00,113.19,113.43,113.16,113.41,7954.0,101.7696,101.9854,101.7427,101.9674,7954.0
2020-06-29 13:30:00,113.41,113.41,113.07,113.08,4801.0,101.9674,101.9674,101.6617,101.6707,4801.0
2020-06-29 13:35:00,113.08,113.29,113.08,113.23,3598.0,101.6707,101.8595,101.6707,101.8056,3598.0
2020-06-29 13:40:00,113.25,113.25,113.16,113.22,2247.0,101.8236,101.8236,101.7427,101.7966,2247.0
2020-06-29 13:45:00,113.18,113.24,112.95,112.97,3984.0,101.7606,101.8146,101.5539,101.5718,3984.0
2020-06-29 13:50:00,112.95,112.97,112.84,112.86,2805.0,101.5539,101.5718,101.455,101.4729,2805.0
2020-06-29 13:55:00,112.82,112.89,112.79,112.87,4745.0,101.437,101.4999,101.41,101.4819,4745.0
2020-06-29 14:00:00,112.88,113.09,112.88,113.04,5541.0,101.4909,101.6797,101.4909,101.6348,5541.0
2020-06-29 14:05:00,113.02,113.03,112.74,112.74,6666.0,101.6168,101.6258,101.365,101.365,6666.0
2020-06-29 14:10:00,112.76,112.86,112.76,112.79,3767.0,101.383,101.4729,101.383,101.41,3767.0
2020-06-29 14:15:00,112.82,112.89,112.78,112.81,4324.0,101.437,101.4999,101.401,101.428,4324.0
2020-06-29 14:20:00,112.74,112.75,112.59,112.61,3214.0,101.365,101.374,101.2302,101.2482,3214.0
2020-06-29 14:25:00,112.62,112.64,112.42,112.44,2195.0,101.2571,101.2751,101.0773,101.0953,2195.0
2020-06-29 14:30:00,112.46,112.5,112.34,112.35,2982.0,101.1133,101.1493,101.0054,101.0144,2982.0
2020-06-29 14:35:00,112.33,112.41,112.3,112.36,3473.0,100.9964,101.0683,100.9694,101.0234,3473.0
2020-06-29 14:40:00,112.34,112.5,112.34,112.47,3966.0,101.0054,101.1493,101.0054,101.1223,3966.0
2020-06-29 14:45:00,112.45,112.54,112.32,112.34,3887.0,101.1043,101.1852,100.9874,101.0054,3887.0
2020-06-29 14:50:00,112.36,112.48,112.31,112.46,6598.0,101.0234,101.1313,100.9784,101.1133,6598.0
2020-06-29 14:55:00,112.49,112.51,112.41,112.42,4552.0,101.1403,101.1582,101.0683,101.0773,4552.0
2020-06-29 15:00:00,112.38,112.43,112.2,112.25,5879.0,101.0414,101.0863,100.8795,100.9245,5879.0
2020-06-29 15:05:00,112.26,112.32,112.07,112.11,6519.0,100.9335,100.9874,100.7626,100.7986,6519.0
2020-06-29 15:10:00,112.09,112.22,112.05,112.17,6865.0,100.7806,100.8975,100.7447,100.8526,6865.0
2020-06-29 15:15:00,112.17,112.29,112.17,112.26,5857.0,100.8526,100.9604,100.8526,100.9335,5857.0
2020-06-29 15:20:00,112.28,112.42,112.27,112.42,9058.0,100.9515,101.0773,100.9425,101.0773,9058.0
2020-06-29 15:25:00,112.42,112.46,112.33,112.35,6278.0,101.0773,101.1133,100.9964,101.0144,6278.0
2020-06-29 15:30:00,112.33,112.56,112.33,112.53,6452.0,100.9964,101.2032,100.9964,101.1762,6452.0
2020-06-29 15:35:00,112.49,112.61,112.38,112.4,7229.0,101.1403,101.2482,101.0414,101.0593,7229.0
2020-06-29 15:40:00,112.38,112.44,112.21,112.37,11145.0,101.0414,101.0953,100.8885,101.0324,11145.0
2020-06-29 15:45:00,112.38,112.4,112.09,112.12,14429.0,101.0414,101.0593,100.7806,100.8076,14429.0
2020-06-29 15:50:00,112.14,112.28,112.09,112.27,18347.0,100.8256,100.9515,100.7806,100.9425,18347.0
2020-06-29 15:55:00,112.29,112.9,112.26,112.9,74768.0,100.9604,101.5089,100.9335,101.5089,74768.0
2020-06-30 09:30:00,112.47,113.0,112.1,112.9,24241.0,101.1223,101.5988,100.7896,101.5089,24241.0
2020-06-30 09:35:00,113.16,113.87,113.16,113.68,4179.0,101.7427,102.381,101.7427,102.2102,4179.0
2020-06-30 09:40:00,113.56,113.57,113.11,113.16,5802.0,102.1023,102.1113,101.6977,101.7427,5802.0
2020-06-30 09:45:00,113.21,113.37,113.05,113.07,1029.0,101.7876,101.9315,101.6438,101.6617,1029.0
2020-06-30 09:50:00,112.81,113.03,112.56,113.03,6684.0,101.428,101.6258,101.2032,101.6258,6684.0
2020-06-30 09:55:00,113.01,113.17,112.73,112.96,8414.0,101.6078,101.7517,101.3561,101.5628,8414.0
2020-06-30 10:00:00,112.92,113.35,112.92,113.02,16504.0,101.5269,101.9135,101.5269,101.6168,16504.0
2020-06-30 10:05:00,113.04,113.54,113.03,113.47,2920.0,101.6348,102.0843,101.6258,102.0214,2920.0
2020-06-30 10:10:00,113.42,113.42,113.16,113.26,3439.0,101.9764,101.9764,101.7427,101.8326,3439.0
2020-06-30 10:15:00,113.29,113.33,113.05,113.09,4680.0,101.8595,101.8955,101.6438,101.6797,4680.0
2020-06-30 10:20:00,113.26,113.39,113.15,113.39,3002.0,101.8326,101.9495,101.7337,101.9495,3002.0
2020-06-30 10:25:00,113.46,113.59,113.39,113.59,9979.0,102.0124,102.1293,101.9495,102.1293,9979.0
2020-06-30 10:30:00,113.66,113.67,113.42,113.42,4921.0,102.1922,102.2012,101.9764,101.9764,4921.0
2020-06-30 10:35:00,113.41,113.49,113.15,113.16,2620.0,101.9674,102.0394,101.7337,101.7427,2620.0
2020-06-30 10:40:00,113.17,113.44,113.15,113.42,2882.0,101.7517,101.9944,101.7337,101.9764,2882.0
2020-06-30 10:45:00,113.5,113.79,113.42,113.75,9433.0,102.0484,102.3091,101.9764,102.2731,9433.0
2020-06-30 10:50:00,113.75,114.16,113.74,114.03,11092.0,102.2731,102.6418,102.2641,102.5249,11092.0
2020-06-30 10:55:00,114.04,114.08,113.86,113.95,5324.0,102.5339,102.5698,102.372,102.453,5324.0
2020-06-30 11:00:00,114.05,114.14,113.91,114.09,5051.0,102.5429,102.6238,102.417,102.5788,5051.0
2020-06-30 11:05:00,114.11,114.29,114.01,114.04,8470.0,102.5968,102.7587,102.5069,102.5339,8470.0
2020-06-30 11:10:00,114.03,114.09,113.81,113.92,4167.0,102.5249,102.5788,102.3271,102.426,4167.0
2020-06-30 11:15:00,113.93,114.14,113.91,114.14,8242.0,102.435,102.6238,102.417,102.6238,8242.0
2020-06-30 11:20:00,114.2,114.25,114.0,114.1,10068.0,102.6777,102.7227,102.4979,102.5878,10068.0
2020-06-30 11:25:00,114.16,114.27,114.04,114.27,4554.0,102.6418,102.7407,102.5339,102.7407,4554.0
2020-06-30 11:30:00,114.28,114.3,113.94,114.02,7166.0,102.7497,102.7676,102.444,102.5159,7166.0
2020-06-30 11:35:00,114.02,114.03,113.79,113.97,4072.0,102.5159,102.5249,102.3091,102.4709,4072.0
2020-06-30 11:40:00,113.96,114.06,113.84,113.97,3733.0,102.4619,102.5519,102.3541,102.4709,3733.0
2020-06-30 11:45:00,114.01,114.08,113.93,114.01,3105.0,102.5069,102.5698,102.435,102.5069,3105.0
2020-06-30 11:50:00,113.98,114.07,113.91,114.04,3384.0,102.4799,102.5609,102.417,102.5339,3384.0
2020-06-30 11:55:00,114.06,114.06,113.82,113.9,5934.0,102.5519,102.5519,102.3361,102.408,5934.0
2020-06-30 12:00:00,113.88,113.9,113.77,113.85,5450.0,102.39,102.408,102.2911,102.363,5450.0
2020-06-30 12:05:00,113.85,114.02,113.84,114.01,14197.0,102.363,102.5159,102.3541,102.5069,14197.0
2020-06-30 12:10:00,114.03,114.42,114.01,114.37,9767.0,102.5249,102.8755,102.5069,102.8306,9767.0
2020-06-30 12:15:00,114.37,114.49,114.3,114.31,4612.0,102.8306,102.9385,102.7676,102.7766,4612.0
2020-06-30 12:20:00,114.3,114.3,114.13,114.13,2983.0,102.7676,102.7676,102.6148,102.6148,2983.0
2020-06-30 12:25:00,114.16,114.28,114.08,114.14,6800.0,102.6418,102.7497,102.5698,102.6238,6800.0
2020-06-30 12:30:00,114.09,114.12,113.77,113.81,7854.0,102.5788,102.6058,102.2911,102.3271,7854.0
2020-06-30 12:35:00,113.82,114.1,113.75,114.07,4702.0,102.3361,102.5878,102.2731,102.5609,4702.0
2020-06-30 12:40:00,114.1,114.12,113.86,113.89,5447.0,102.5878,102.6058,102.372,102.399,5447.0
2020-06-30 12:45:00,113.74,113.79,113.66,113.73,4630.0,102.2641,102.3091,102.1922,102.2552,4630.0
2020-06-30 12:50:00,113.74,113.79,113.67,113.71,4013.0,102.2641,102.3091,102.2012,102.2372,4013.0
2020-06-30 12:55:00,113.75,113.81,113.55,113.56,2773.0,102.2731,102.3271,102.0933,102.1023,2773.0
2020-06-30 13:00:00,113.56,113.62,113.47,113.48,3729.0,102.1023,102.1563,102.0214,102.0304,3729.0
2020-06-30 13:05:00,113.45,113.5,113.36,113.39,5553.0,102.0034,102.0484,101.9225,101.9495,5553.0
2020-06-30 13:10:00,113.37,113.39,113.23,113.27,6705.0,101.9315,101.9495,101.8056,101.8416,6705.0
2020-06-30 13:15:00,113.28,113.32,113.03,113.03,5920.0,101.8506,101.8865,101.6258,101.6258,5920.0
2020-06-30 13:20:00,113.07,113.16,113.03,113.06,8031.0,101.6617,101.7427,101.6258,101.6528,8031.0
2020-06-30 13:25:00,113.06,113.11,113.03,113.08,5206.0,101.6528,101.6977,101.6258,101.6707,5206.0
2020-06-30 13:30:00,113.06,113.06,112.69,112.71,7564.0,101.6528,101.6528,101.3201,101.3381,7564.0
2020-06-30 13:35:00,112.61,112.72,112.61,112.69,3139.0,101.2482,101.3471,101.2482,101.3201,3139.0
2020-06-30 13:40:00,112.72,112.72,112.5,112.51,6759.0,101.3471,101.3471,101.1493,101.1582,6759.0
2020-06-30 13:45:00,112.52,112.62,112.48,112.58,5101.0,101.1672,101.2571,101.1313,101.2212,5101.0
2020-06-30 13:50:00,112.54,112.9,112.49,112.87,3307.0,101.1852,101.5089,101.1403,101.4819,3307.0
2020-06-30 13:55:00,112.93,112.93,112.83,112.88,5658.0,101.5359,101.5359,101.446,101.4909,5658.0
2020-06-30 14:00:00,112.89,112.89,112.74,112.89,9667.0,101.4999,101.4999,101.365,101.4999,9667.0
2020-06-30 14:05:00,112.89,112.94,112.7,112.79,20710.0,101.4999,101.5449,101.3291,101.41,20710.0
2020-06-30 14:10:00,112.78,112.81,112.69,112.75,4230.0,101.401,101.428,101.3201,101.374,4230.0
2020-06-30 14:15:00,112.73,112.83,112.68,112.82,7728.0,101.3561,101.446,101.3111,101.437,7728.0
2020-06-30 14:20:00,112.84,113.08,112.8,113.07,6631.0,101.455,101.6707,101.419,101.6617,6631.0
2020-06-30 14:25:00,113.05,113.13,112.98,113.09,7844.0,101.6438,101.7157,101.5808,101.6797,7844.0
2020-06-30 14:30:00,113.02,113.06,112.81,112.89,9116.0,101.6168,101.6528,101.428,101.4999,9116.0
2020-06-30 14:35:00,112.9,112.98,112.86,112.88,4923.0,101.5089,101.5808,101.4729,101.4909,4923.0
2020-06-30 14:40:00,112.93,113.13,112.87,113.1,6455.0,101.5359,101.7157,101.4819,101.6887,6455.0
2020-06-30 14:45:00,113.09,113.2,113.04,113.17,2043.0,101.6797,101.7786,101.6348,101.7517,2043.0
2020-06-30 14:50:00,113.18,113.19,113.05,113.1,3349.0,101.7606,101.7696,101.6438,101.6887,3349.0
2020-06-30 14:55:00,113.06,113.14,113.03,113.06,2981.0,101.6528,101.7247,101.6258,101.6528,2981.0
2020-06-30 15:00:00,113.08,113.15,112.79,112.79,7584.0,101.6707,101.7337,101.41,101.41,7584.0
2020-06-30 15:05:00,112.82,112.89,112.71,112.74,3549.0,101.437,101.4999,101.3381,101.365,3549.0
2020-06-30 15:10:00,112.74,112.92,112.71,112.92,5910.0,101.365,101.5269,101.3381,101.5269,5910.0
2020-06-30 15:15:00,112.92,113.17,112.87,113.17,11904.0,101.5269,101.7517,101.4819,101.7517,11904.0
2020-06-30 15:20:00,113.17,113.23,113.12,113.14,6118.0,101.7517,101.8056,101.7067,101.7247,6118.0
2020-06-30 15:25:00,113.13,113.21,113.1,113.1,7203.0,101.7157,101.7876,101.6887,101.6887,7203.0
2020-06-30 15:30:00,113.08,113.31,113.06,113.29,12233.0,101.6707,101.8775,101.6528,101.8595,12233.0
2020-06-30 15:35:00,113.3,113.34,113.17,113.31,8720.0,101.8685,101.9045,101.7517,101.8775,8720.0
2020-06-30 15:40:00,113.32,113.41,113.32,113.36,18089.0,101.8865,101.9674,101.8865,101.9225,18089.0
2020-06-30 15:45:00,113.37,113.51,113.21,113.36,24973.0,101.9315,102.0574,101.7876,101.9225,24973.0
2020-06-30 15:50:00,113.37,114.35,113.35,114.31,61949.0,101.9315,102.8126,101.9135,102.7766,61949.0
2020-06-30 15:55:00,114.25,114.31,113.93,114.04,162427.0,102.7227,102.7766,102.435,102.5339,162427.0
2020-07-01 09:30:00,113.96,113.96,113.25,113.75,23866.0,102.4619,102.4619,101.8236,102.2731,23866.0
2020-07-01 09:35:00,113.51,114.21,113.5,114.04,13142.0,102.0574,102.6867,102.0484,102.5339,13142.0
2020-07-01 09:40:00,114.1,114.68,114.1,114.55,30149.0,102.5878,103.1093,102.5878,102.9924,30149.0
2020-07-01 09:45:00,114.53,114.56,114.19,114.46,4758.0,102.9744,103.0014,102.6687,102.9115,4758.0
2020-07-01 09:50:00,114.46,114.78,114.13,114.21,17216.0,102.9115,103.1992,102.6148,102.6867,17216.0
2020-07-01 09:55:00,114.21,114.21,113.95,113.96,4701.0,102.6867,102.6867,102.453,102.4619,4701.0
2020-07-01 10:00:00,113.99,114.79,113.99,114.19,15328.0,102.4889,103.2082,102.4889,102.6687,15328.0
2020-07-01 10:05:00,114.13,114.23,113.98,114.03,5264.0,102.6148,102.7047,102.4799,102.5249,5264.0
2020-07-01 10:10:00,114.1,114.47,114.1,114.47,5944.0,102.5878,102.9205,102.5878,102.9205,5944.0
2020-07-01 10:15:00,114.47,114.75,114.45,114.48,5801.0,102.9205,103.1722,102.9025,102.9295,5801.0
2020-07-01 10:20:00,114.47,114.62,114.39,114.42,2748.0,102.9205,103.0554,102.8486,102.8755,2748.0
2020-07-01 10:25:00,114.48,114.51,114.36,114.49,5257.0,102.9295,102.9565,102.8216,102.9385,5257.0
2020-07-01 10:30:00,114.53,114.71,114.36,114.36,8051.0,102.9744,103.1363,102.8216,102.8216,8051.0
2020-07-01 10:35:00,114.21,114.21,113.71,113.82,6485.0,102.6867,102.6867,102.2372,102.3361,6485.0
2020-07-01 10:40:00,113.83,113.9,113.57,113.57,7494.0,102.3451,102.408,102.1113,102.1113,7494.0
2020-07-01 10:45:00,113.59,113.65,113.3,113.35,6965.0,102.1293,102.1832,101.8685,101.9135,6965.0
2020-07-01 10:50:00,113.33,113.62,113.3,113.38,5682.0,101.8955,102.1563,101.8685,101.9405,5682.0
2020-07-01 10:55:00,113.28,113.49,113.25,113.49,3782.0,101.8506,102.0394,101.8236,102.0394,3782.0
2020-07-01 11:00:00,113.54,113.54,113.22,113.28,3890.0,102.0843,102.0843,101.7966,101.8506,3890.0
2020-07-01 11:05:00,113.31,113.39,113.22,113.34,6097.0,101.8775,101.9495,101.7966,101.9045,6097.0
2020-07-01 11:10:00,113.16,113.16,112.78,113.1,6068.0,101.7427,101.7427,101.401,101.6887,6068.0
2020-07-01 11:15:00,113.13,113.21,112.83,112.83,4663.0,101.7157,101.7876,101.446,101.446,4663.0
2020-07-01 11:20:00,112.71,112.72,112.57,112.59,2696.0,101.3381,101.3471,101.2122,101.2302,2696.0
2020-07-01 11:25:00,112.61,112.65,112.34,112.34,7947.0,101.2482,101.2841,101.0054,101.0054,7947.0
2020-07-01 11:30:00,112.36,112.69,112.27,112.69,6046.0,101.0234,101.3201,100.9425,101.3201,6046.0
2020-07-01 11:35:00,112.67,112.71,112.37,112.6,10257.0,101.3021,101.3381,101.0324,101.2392,10257.0
2020-07-01 11:40:00,112.6,112.8,112.57,112.79,4099.0,101.2392,101.419,101.2122,101.41,4099.0
2020-07-01 11:45:00,112.72,112.91,112.72,112.91,3273.0,101.3471,101.5179,101.3471,101.5179,3273.0
2020-07-01 11:50:00,112.92,113.06,112.92,113.06,2449.0,101.5269,101.6528,101.5269,101.6528,2449.0
2020-07-01 11:55:00,113.03,113.2,112.82,112.92,7732.0,101.6258,101.7786,101.437,101.5269,7732.0
2020-07-01 12:00:00,112.99,112.99,112.78,112.82,3264.0,101.5898,101.5898,101.401,101.437,3264.0
2020-07-01 12:05:00,112.78,112.84,112.64,112.73,2806.0,101.401,101.455,101.2751,101.3561,2806.0
2020-07-01 12:10:00,112.76,112.91,112.72,112.91,3003.0,101.383,101.5179,101.3471,101.5179,3003.0
2020-07-01 12:15:00,112.93,113.22,112.93,113.16,6130.0,101.5359,101.7966,101.5359,101.7427,6130.0
2020-07-01 12:20:00,113.16,113.25,113.12,113.19,5637.0,101.7427,101.8236,101.7067,101.7696,5637.0
2020-07-01 12:25:00,113.17,113.22,113.06,113.1,4015.0,101.7517,101.7966,101.6528,101.6887,4015.0
2020-07-01 12:30:00,113.1,113.1,112.85,112.9,3353.0,101.6887,101.6887,101.4639,101.5089,3353.0
2020-07-01 12:35:00,112.88,113.11,112.86,113.05,5811.0,101.4909,101.6977,101.4729,101.6438,5811.0
2020-07-01 12:40:00,113.03,113.15,113.03,113.03,2755.0,101.6258,101.7337,101.6258,101.6258,2755.0
2020-07-01 12:45:00,113.0,113.0,112.69,112.93,7500.0,101.5988,101.5988,101.3201,101.5359,7500.0
2020-07-01 12:50:00,112.94,112.95,112.77,112.79,2441.0,101.5449,101.5539,101.392,101.41,2441.0
2020-07-01 12:55:00,112.84,112.94,112.6,112.69,2800.0,101.455,101.5449,101.2392,101.3201,2800.0
2020-07-01 13:00:00,112.71,112.71,112.49,112.59,2894.0,101.3381,101.3381,101.1403,101.2302,2894.0
2020-07-01 13:05:00,112.64,112.65,112.53,112.53,3491.0,101.2751,101.2841,101.1762,101.1762,3491.0
2020-07-01 13:10:00,112.55,112.64,112.55,112.56,3135.0,101.1942,101.2751,101.1942,101.2032,3135.0
2020-07-01 13:15:00,112.59,112.59,112.45,112.48,6698.0,101.2302,101.2302,101.1043,101.1313,6698.0
2020-07-01 13:20:00,112.49,112.8,112.48,112.8,5114.0,101.1403,101.419,101.1313,101.419,5114.0
2020-07-01 13:25:00,112.81,112.83,112.7,112.76,2361.0,101.428,101.446,101.3291,101.383,2361.0
2020-07-01 13:30:00,112.77,112.77,112.51,112.55,5565.0,101.392,101.392,101.1582,101.1942,5565.0
2020-07-01 13:35:00,112.56,112.7,112.56,112.68,2367.0,101.2032,101.3291,101.2032,101.3111,2367.0
2020-07-01 13:40:00,112.6,112.62,112.4,112.4,6766.0,101.2392,101.2571,101.0593,101.0593,6766.0
2020-07-01 13:45:00,112.43,112.5,112.28,112.35,2889.0,101.0863,101.1493,100.9515,101.0144,2889.0
2020-07-01 13:50:00,112.31,112.51,112.31,112.49,4111.0,100.9784,101.1582,100.9784,101.1403,4111.0
2020-07-01 13:55:00,112.4,112.49,112.38,112.46,3462.0,101.0593,101.1403,101.0414,101.1133,3462.0
2020-07-01 14:00:00,112.5,112.66,112.45,112.57,4056.0,101.1493,101.2931,101.1043,101.2122,4056.0
2020-07-01 14:05:00,112.5,112.57,112.38,112.45,3827.0,101.1493,101.2122,101.0414,101.1043,3827.0
2020-07-01 14:10:00,112.48,112.56,112.41,112.53,4000.0,101.1313,101.2032,101.0683,101.1762,4000.0
2020-07-01 14:15:00,112.55,112.67,112.51,112.62,5010.0,101.1942,101.3021,101.1582,101.2571,5010.0
2020-07-01 14:20:00,112.67,112.67,112.43,112.48,4941.0,101.3021,101.3021,101.0863,101.1313,4941.0
2020-07-01 14:25:00,112.45,112.51,112.4,112.47,2700.0,101.1043,101.1582,101.0593,101.1223,2700.0
2020-07-01 14:30:00,112.5,112.52,112.31,112.37,7297.0,101.1493,101.1672,100.9784,101.0324,7297.0
2020-07-01 14:35:00,112.37,112.41,112.32,112.32,2468.0,101.0324,101.0683,100.9874,100.9874,2468.0
2020-07-01 14:40:00,112.28,112.39,112.24,112.24,5254.0,100.9515,101.0504,100.9155,100.9155,5254.0
2020-07-01 14:45:00,112.2,112.27,112.2,112.24,3236.0,100.8795,100.9425,100.8795,100.9155,3236.0
2020-07-01 14:50:00,112.27,112.47,112.27,112.41,5023.0,100.9425,101.1223,100.9425,101.0683,5023.0
2020-07-01 14:55:00,112.44,112.56,112.41,112.55,6119.0,101.0953,101.2032,101.0683,101.1942,6119.0
2020-07-01 15:00:00,112.57,112.62,112.46,112.62,5400.0,101.2122,101.2571,101.1133,101.2571,5400.0
2020-07-01 15:05:00,112.69,112.76,112.55,112.55,7105.0,101.3201,101.383,101.1942,101.1942,7105.0
2020-07-01 15:10:00,112.54,112.68,112.54,112.63,3758.0,101.1852,101.3111,101.1852,101.2661,3758.0
2020-07-01 15:15:00,112.64,112.64,112.54,112.63,3042.0,101.2751,101.2751,101.1852,101.2661,3042.0
2020-07-01 15:20:00,112.64,112.79,112.57,112.79,3886.0,101.2751,101.41,101.2122,101.41,3886.0
2020-07-01 15:25:00,112.79,112.89,112.78,112.85,4186.0,101.41,101.4999,101.401,101.4639,4186.0
2020-07-01 15:30:00,112.86,112.9,112.73,112.73,7098.0,101.4729,101.5089,101.3561,101.3561,7098.0
2020-07-01 15:35:00,112.72,112.78,112.66,112.78,5934.0,101.3471,101.401,101.2931,101.401,5934.0
2020-07-01 15:40:00,112.76,112.91,112.76,112.9,8737.0,101.383,101.5179,101.383,101.5089,8737.0
2020-07-01 15:45:00,112.88,113.12,112.86,113.1,20182.0,101.4909,101.7067,101.4729,101.6887,20182.0
2020-07-01 15:50:00,113.08,113.08,112.69,112.7,22132.0,101.6707,101.6707,101.3201,101.3291,22132.0
2020-07-01 15:55:00,112.71,112.71,112.38,112.55,50988.0,101.3381,101.3381,101.0414,101.1942,50988.0
2020-07-02 09:30:00,115.04,115.44,114.67,115.05,36294.0,103.433,103.7926,103.1003,103.442,36294.0
2020-07-02 09:35:00,115.13,115.18,114.36,114.74,8862.0,103.5139,103.5589,102.8216,103.1633,8862.0
2020-07-02 09:40:00,114.74,115.06,114.61,114.64,3929.0,103.1633,103.451,103.0464,103.0733,3929.0
2020-07-02 09:45:00,114.72,115.78,114.72,115.7,17058.0,103.1453,104.0983,103.1453,104.0264,17058.0
2020-07-02 09:50:00,115.69,115.87,115.47,115.48,8980.0,104.0174,104.1792,103.8196,103.8286,8980.0
2020-07-02 09:55:00,115.45,115.76,115.45,115.67,8108.0,103.8016,104.0803,103.8016,103.9994,8108.0
2020-07-02 10:00:00,115.72,115.89,115.52,115.84,8158.0,104.0444,104.1972,103.8646,104.1523,8158.0
2020-07-02 10:05:00,115.88,116.0,115.57,115.7,10146.0,104.1882,104.2961,103.9095,104.0264,10146.0
2020-07-02 10:10:00,115.74,115.81,115.45,115.45,8452.0,104.0624,104.1253,103.8016,103.8016,8452.0
2020-07-02 10:15:00,115.42,115.51,115.23,115.36,6307.0,103.7746,103.8556,103.6038,103.7207,6307.0
2020-07-02 10:20:00,115.36,115.36,114.68,114.68,5117.0,103.7207,103.7207,103.1093,103.1093,5117.0
2020-07-02 10:25:00,114.67,114.7,114.29,114.3,12618.0,103.1003,103.1273,102.7587,102.7676,12618.0
2020-07-02 10:30:00,114.25,114.44,114.12,114.2,11387.0,102.7227,102.8935,102.6058,102.6777,11387.0
2020-07-02 10:35:00,114.2,114.24,113.89,113.96,5831.0,102.6777,102.7137,102.399,102.4619,5831.0
2020-07-02 10:40:00,113.89,113.99,113.61,113.61,6456.0,102.399,102.4889,102.1473,102.1473,6456.0
2020-07-02 10:45:00,113.62,113.66,113.2,113.29,5498.0,102.1563,102.1922,101.7786,101.8595,5498.0
2020-07-02 10:50:00,113.24,113.34,112.7,112.84,13470.0,101.8146,101.9045,101.3291,101.455,13470.0
2020-07-02 10:55:00,112.75,112.94,112.71,112.76,9067.0,101.374,101.5449,101.3381,101.383,9067.0
2020-07-02 11:00:00,112.66,112.88,112.65,112.88,8742.0,101.2931,101.4909,101.2841,101.4909,8742.0
2020-07-02 11:05:00,112.93,113.08,112.68,112.75,5065.0,101.5359,101.6707,101.3111,101.374,5065.0
2020-07-02 11:10:00,112.72,112.8,112.55,112.56,14093.0,101.3471,101.419,101.1942,101.2032,14093.0
2020-07-02 11:15:00,112.6,112.77,112.46,112.76,4457.0,101.2392,101.392,101.1133,101.383,4457.0
2020-07-02 11:20:00,112.78,113.28,112.78,113.17,4751.0,101.401,101.8506,101.401,101.7517,4751.0
2020-07-02 11:25:00,113.15,113.33,112.98,113.33,4343.0,101.7337,101.8955,101.5808,101.8955,4343.0
2020-07-02 11:30:00,113.31,113.4,113.14,113.36,5057.0,101.8775,101.9585,101.7247,101.9225,5057.0
2020-07-02 11:35:00,113.32,113.34,113.17,113.17,1611.0,101.8865,101.9045,101.7517,101.7517,1611.0
2020-07-02 11:40:00,113.18,113.35,113.18,113.21,3661.0,101.7606,101.9135,101.7606,101.7876,3661.0
2020-07-02 11:45:00,113.19,113.27,113.15,113.27,2299.0,101.7696,101.8416,101.7337,101.8416,2299.0
2020-07-02 11:50:00,113.28,113.28,113.01,113.11,3302.0,101.8506,101.8506,101.6078,101.6977,3302.0
2020-07-02 11:55:00,113.14,113.27,113.11,113.14,1400.0,101.7247,101.8416,101.6977,101.7247,1400.0
2020-07-02 12:00:00,113.2,113.2,112.96,113.0,12528.0,101.7786,101.7786,101.5628,101.5988,12528.0
2020-07-02 12:05:00,113.01,113.07,112.95,113.01,7244.0,101.6078,101.6617,101.5539,101.6078,7244.0
2020-07-02 12:10:00,113.03,113.27,113.02,113.18,7093.0,101.6258,101.8416,101.6168,101.7606,7093.0
2020-07-02 12:15:00,113.2,113.21,113.04,113.09,8222.0,101.7786,101.7876,101.6348,101.6797,8222.0
2020-07-02 12:20:00,113.1,113.22,113.02,113.22,2220.0,101.6887,101.7966,101.6168,101.7966,2220.0
2020-07-02 12:25:00,113.23,113.31,113.15,113.3,2733.0,101.8056,101.8775,101.7337,101.8685,2733.0
2020-07-02 12:30:00,113.29,113.29,113.16,113.19,3458.0,101.8595,101.8595,101.7427,101.7696,3458.0
2020-07-02 12:35:00,113.21,113.27,113.12,113.27,1700.0,101.7876,101.8416,101.7067,101.8416,1700.0
2020-07-02 12:40:00,113.24,113.24,113.07,113.08,2877.0,101.8146,101.8146,101.6617,101.6707,2877.0
2020-07-02 12:45:00,113.06,113.08,112.98,113.06,1700.0,101.6528,101.6707,101.5808,101.6528,1700.0
2020-07-02 12:50:00,113.06,113.26,113.06,113.24,3540.0,101.6528,101.8326,101.6528,101.8146,3540.0
2020-07-02 12:55:00,113.3,113.31,113.07,113.22,3510.0,101.8685,101.8775,101.6617,101.7966,3510.0
2020-07-02 13:00:00,113.18,113.18,113.05,113.07,3655.0,101.7606,101.7606,101.6438,101.6617,3655.0
2020-07-02 13:05:00,113.03,113.13,113.03,113.11,1300.0,101.6258,101.7157,101.6258,101.6977,1300.0
2020-07-02 13:10:00,113.07,113.1,113.01,113.03,5882.0,101.6617,101.6887,101.6078,101.6258,5882.0
2020-07-02 13:15:00,112.97,112.97,112.83,112.87,2460.0,101.5718,101.5718,101.446,101.4819,2460.0
2020-07-02 13:20:00,112.87,112.89,112.76,112.89,2889.0,101.4819,101.4999,101.383,101.4999,2889.0
2020-07-02 13:25:00,112.92,112.95,112.84,112.87,2649.0,101.5269,101.5539,101.455,101.4819,2649.0
2020-07-02 13:30:00,112.88,112.89,112.8,112.85,3341.0,101.4909,101.4999,101.419,101.4639,3341.0
2020-07-02 13:35:00,112.86,112.88,112.8,112.83,6078.0,101.4729,101.4909,101.419,101.446,6078.0
2020-07-02 13:40:00,112.87,113.08,112.87,113.08,2300.0,101.4819,101.6707,101.4819,101.6707,2300.0
2020-07-02 13:45:00,113.04,113.29,113.03,113.29,2874.0,101.6348,101.8595,101.6258,101.8595,2874.0
2020-07-02 13:50:00,113.39,113.46,113.35,113.44,1829.0,101.9495,102.0124,101.9135,101.9944,1829.0
2020-07-02 13:55:00,113.45,113.46,113.34,113.39,12466.0,102.0034,102.0124,101.9045,101.9495,12466.0
2020-07-02 14:00:00,113.4,113.5,113.35,113.41,14993.0,101.9585,102.0484,101.9135,101.9674,14993.0
2020-07-02 14:05:00,113.39,113.46,113.34,113.4,4446.0,101.9495,102.0124,101.9045,101.9585,4446.0
2020-07-02 14:10:00,113.37,113.45,113.34,113.38,2457.0,101.9315,102.0034,101.9045,101.9405,2457.0
2020-07-02 14:15:00,113.33,113.33,113.2,113.24,2439.0,101.8955,101.8955,101.7786,101.8146,2439.0
2020-07-02 14:20:00,113.23,113.33,113.17,113.33,2167.0,101.8056,101.8955,101.7517,101.8955,2167.0
2020-07-02 14:25:00,113.32,113.36,113.26,113.32,2495.0,101.8865,101.9225,101.8326,101.8865,2495.0
2020-07-02 14:30:00,113.35,113.52,113.34,113.44,9682.0,101.9135,102.0663,101.9045,101.9944,9682.0
2020-07-02 14:35:00,113.41,113.69,113.41,113.61,3138.0,101.9674,102.2192,101.9674,102.1473,3138.0
2020-07-02 14:40:00,113.59,113.61,113.49,113.51,8104.0,102.1293,102.1473,102.0394,102.0574,8104.0
2020-07-02 14:45:00,113.49,113.5,113.35,113.43,8117.0,102.0394,102.0484,101.9135,101.9854,8117.0
2020-07-02 14:50:00,113.43,113.48,113.24,113.27,6441.0,101.9854,102.0304,101.8146,101.8416,6441.0
2020-07-02 14:55:00,113.27,113.27,113.18,113.23,3827.0,101.8416,101.8416,101.7606,101.8056,3827.0
2020-07-02 15:00:00,113.24,113.27,113.1,113.13,13994.0,101.8146,101.8416,101.6887,101.7157,13994.0
2020-07-02 15:05:00,113.15,113.21,112.99,112.99,5799.0,101.7337,101.7876,101.5898,101.5898,5799.0
2020-07-02 15:10:00,112.99,113.0,112.83,112.87,4210.0,101.5898,101.5988,101.446,101.4819,4210.0
2020-07-02 15:15:00,112.89,112.98,112.88,112.95,4715.0,101.4999,101.5808,101.4909,101.5539,4715.0
2020-07-02 15:20:00,112.97,113.07,112.94,113.07,4162.0,101.5718,101.6617,101.5449,101.6617,4162.0
2020-07-02 15:25:00,113.06,113.1,112.94,113.02,7584.0,101.6528,101.6887,101.5449,101.6168,7584.0
2020-07-02 15:30:00,113.01,113.01,112.76,112.92,10841.0,101.6078,101.6078,101.383,101.5269,10841.0
2020-07-02 15:35:00,112.86,112.88,112.75,112.81,6900.0,101.4729,101.4909,101.374,101.428,6900.0
2020-07-02 15:40:00,112.8,112.82,112.59,112.59,10288.0,101.419,101.437,101.2302,101.2302,10288.0
2020-07-02 15:45:00,112.58,112.69,112.45,112.51,21682.0,101.2212,101.3201,101.1043,101.1582,21682.0
2020-07-02 15:50:00,112.49,112.51,112.27,112.33,24649.0,101.1403,101.1582,100.9425,100.9964,24649.0
2020-07-02 15:55:00,112.31,112.52,112.18,112.48,58888.0,100.9784,101.1672,100.8615,101.1313,58888.0
2020-07-06 09:30:00,115.26,115.42,114.88,115.17,29736.0,103.6308,103.7746,103.2891,103.5499,29736.0
2020-07-06 09:35:00,115.44,115.61,114.98,115.53,10177.0,103.7926,103.9455,103.379,103.8735,10177.0
2020-07-06 09:40:00,115.37,115.81,115.32,115.76,12363.0,103.7297,104.1253,103.6847,104.0803,12363.0
2020-07-06 09:45:00,115.82,116.2,115.82,116.14,9617.0,104.1343,104.4759,104.1343,104.422,9617.0
2020-07-06 09:50:00,116.07,116.31,115.94,116.01,6166.0,104.3591,104.5748,104.2422,104.3051,6166.0
2020-07-06 09:55:00,116.1,116.29,115.93,115.98,1860.0,104.386,104.5569,104.2332,104.2781,1860.0
2020-07-06 10:00:00,115.85,116.38,115.78,115.97,11480.0,104.1613,104.6378,104.0983,104.2691,11480.0
2020-07-06 10:05:00,115.97,115.97,115.52,115.57,4666.0,104.2691,104.2691,103.8646,103.9095,4666.0
2020-07-06 10:10:00,115.43,115.45,114.96,114.96,2766.0,103.7836,103.8016,103.3611,103.3611,2766.0
2020-07-06 10:15:00,114.86,115.05,114.82,114.82,1300.0,103.2711,103.442,103.2352,103.2352,1300.0
2020-07-06 10:20:00,114.71,114.74,114.45,114.45,3538.0,103.1363,103.1633,102.9025,102.9025,3538.0
2020-07-06 10:25:00,114.4,114.41,114.17,114.41,3819.0,102.8576,102.8665,102.6508,102.8665,3819.0
2020-07-06 10:30:00,114.33,114.45,114.21,114.3,1987.0,102.7946,102.9025,102.6867,102.7676,1987.0
2020-07-06 10:35:00,114.51,114.51,114.35,114.4,2913.0,102.9565,102.9565,102.8126,102.8576,2913.0
2020-07-06 10:40:00,114.57,114.67,114.4,114.41,2201.0,103.0104,103.1003,102.8576,102.8665,2201.0
2020-07-06 10:45:00,114.35,114.6,114.32,114.43,4592.0,102.8126,103.0374,102.7856,102.8845,4592.0
2020-07-06 10:50:00,114.49,114.83,114.46,114.73,2473.0,102.9385,103.2442,102.9115,103.1543,2473.0
2020-07-06 10:55:00,114.77,114.77,114.33,114.42,6897.0,103.1902,103.1902,102.7946,102.8755,6897.0
2020-07-06 11:00:00,114.36,114.45,114.29,114.4,3839.0,102.8216,102.9025,102.7587,102.8576,3839.0
2020-07-06 11:05:00,114.3,114.37,114.17,114.31,6797.0,102.7676,102.8306,102.6508,102.7766,6797.0
2020-07-06 11:10:00,114.14,114.21,113.95,113.99,4498.0,102.6238,102.6867,102.453,102.4889,4498.0
2020-07-06 11:15:00,114.04,114.04,113.81,113.86,16651.0,102.5339,102.5339,102.3271,102.372,16651.0
2020-07-06 11:20:00,113.85,113.88,113.65,113.78,4945.0,102.363,102.39,102.1832,102.3001,4945.0
2020-07-06 11:25:00,113.86,113.89,113.49,113.66,4061.0,102.372,102.399,102.0394,102.1922,4061.0
2020-07-06 11:30:00,113.67,113.67,113.41,113.44,1991.0,102.2012,102.2012,101.9674,101.9944,1991.0
2020-07-06 11:35:00,113.45,113.56,113.45,113.46,3100.0,102.0034,102.1023,102.0034,102.0124,3100.0
2020-07-06 11:40:00,113.44,113.49,113.41,113.41,2870.0,101.9944,102.0394,101.9674,101.9674,2870.0
2020-07-06 11:45:00,113.37,113.65,113.33,113.6,3544.0,101.9315,102.1832,101.8955,102.1383,3544.0
2020-07-06 11:50:00,113.61,113.75,113.54,113.65,4591.0,102.1473,102.2731,102.0843,102.1832,4591.0
2020-07-06 11:55:00,113.69,113.76,113.61,113.69,5470.0,102.2192,102.2821,102.1473,102.2192,5470.0
2020-07-06 12:00:00,113.6,113.68,113.56,113.59,6200.0,102.1383,102.2102,102.1023,102.1293,6200.0
2020-07-06 12:05:00,113.58,113.72,113.5,113.7,4985.0,102.1203,102.2462,102.0484,102.2282,4985.0
2020-07-06 12:10:00,113.68,113.75,113.58,113.74,5159.0,102.2102,102.2731,102.1203,102.2641,5159.0
2020-07-06 12:15:00,113.77,113.84,113.72,113.79,2213.0,102.2911,102.3541,102.2462,102.3091,2213.0
2020-07-06 12:20:00,113.82,113.96,113.76,113.9,2905.0,102.3361,102.4619,102.2821,102.408,2905.0
2020-07-06 12:25:00,113.91,113.93,113.81,113.87,1519.0,102.417,102.435,102.3271,102.381,1519.0
2020-07-06 12:30:00,113.87,113.9,113.83,113.88,1309.0,102.381,102.408,102.3451,102.39,1309.0
2020-07-06 12:35:00,113.87,113.87,113.73,113.8,1615.0,102.381,102.381,102.2552,102.3181,1615.0
2020-07-06 12:40:00,113.78,113.79,113.68,113.68,1200.0,102.3001,102.3091,102.2102,102.2102,1200.0
2020-07-06 12:45:00,113.7,113.7,113.59,113.59,1634.0,102.2282,102.2282,102.1293,102.1293,1634.0
2020-07-06 12:50:00,113.56,113.6,113.46,113.55,3828.0,102.1023,102.1383,102.0124,102.0933,3828.0
2020-07-06 12:55:00,113.55,113.56,113.47,113.54,4062.0,102.0933,102.1023,102.0214,102.0843,4062.0
2020-07-06 13:00:00,113.56,113.61,113.5,113.5,2113.0,102.1023,102.1473,102.0484,102.0484,2113.0
2020-07-06 13:05:00,113.5,113.7,113.45,113.7,1812.0,102.0484,102.2282,102.0034,102.2282,1812.0
2020-07-06 13:10:00,113.73,113.76,113.73,113.73,1380.0,102.2552,102.2821,102.2552,102.2552,1380.0
2020-07-06 13:15:00,113.72,113.81,113.7,113.81,4586.0,102.2462,102.3271,102.2282,102.3271,4586.0
2020-07-06 13:20:00,113.91,113.95,113.84,113.95,1552.0,102.417,102.453,102.3541,102.453,1552.0
2020-07-06 13:25:00,113.89,113.98,113.89,113.98,1413.0,102.399,102.4799,102.399,102.4799,1413.0
2020-07-06 13:30:00,113.94,114.08,113.93,114.08,2605.0,102.444,102.5698,102.435,102.5698,2605.0
2020-07-06 13:35:00,114.07,114.17,114.07,114.11,1600.0,102.5609,102.6508,102.5609,102.5968,1600.0
2020-07-06 13:40:00,114.07,114.14,114.01,114.07,3963.0,102.5609,102.6238,102.5069,102.5609,3963.0
2020-07-06 13:45:00,114.08,114.21,114.06,114.17,1841.0,102.5698,102.6867,102.5519,102.6508,1841.0
2020-07-06 13:50:00,114.2,114.32,114.2,114.31,3621.0,102.6777,102.7856,102.6777,102.7766,3621.0
2020-07-06 13:55:00,114.27,114.33,114.19,114.19,2895.0,102.7407,102.7946,102.6687,102.6687,2895.0
2020-07-06 14:00:00,114.17,114.17,113.97,114.08,4654.0,102.6508,102.6508,102.4709,102.5698,4654.0
2020-07-06 14:05:00,114.05,114.28,113.99,114.21,4115.0,102.5429,102.7497,102.4889,102.6867,4115.0
2020-07-06 14:10:00,114.23,114.29,114.16,114.19,8204.0,102.7047,102.7587,102.6418,102.6687,8204.0
2020-07-06 14:15:00,114.25,114.25,114.06,114.07,5538.0,102.7227,102.7227,102.5519,102.5609,5538.0
2020-07-06 14:20:00,114.04,114.12,113.99,114.06,3300.0,102.5339,102.6058,102.4889,102.5519,3300.0
2020-07-06 14:25:00,114.12,114.2,114.09,114.15,2537.0,102.6058,102.6777,102.5788,102.6328,2537.0
2020-07-06 14:30:00,114.16,114.22,113.99,114.21,5501.0,102.6418,102.6957,102.4889,102.6867,5501.0
2020-07-06 14:35:00,114.24,114.31,114.2,114.27,8144.0,102.7137,102.7766,102.6777,102.7407,8144.0
2020-07-06 14:40:00,114.25,114.27,114.04,114.06,3744.0,102.7227,102.7407,102.5339,102.5519,3744.0
2020-07-06 14:45:00,114.06,114.19,114.03,114.14,7063.0,102.5519,102.6687,102.5249,102.6238,7063.0
2020-07-06 14:50:00,114.1,114.21,114.05,114.19,3174.0,102.5878,102.6867,102.5429,102.6687,3174.0
2020-07-06 14:55:00,114.21,114.32,114.18,114.28,3772.0,102.6867,102.7856,102.6598,102.7497,3772.0
2020-07-06 15:00:00,114.24,114.38,114.2,114.25,11433.0,102.7137,102.8396,102.6777,102.7227,11433.0
2020-07-06 15:05:00,114.27,114.61,114.27,114.52,13095.0,102.7407,103.0464,102.7407,102.9654,13095.0
2020-07-06 15:10:00,114.55,114.57,114.36,114.46,3415.0,102.9924,103.0104,102.8216,102.9115,3415.0
2020-07-06 15:15:00,114.48,114.49,114.3,114.37,3067.0,102.9295,102.9385,102.7676,102.8306,3067.0
2020-07-06 15:20:00,114.37,114.4,114.24,114.27,4270.0,102.8306,102.8576,102.7137,102.7407,4270.0
2020-07-06 15:25:00,114.25,114.28,114.19,114.26,4224.0,102.7227,102.7497,102.6687,102.7317,4224.0
2020-07-06 15:30:00,114.24,114.36,114.09,114.35,12713.0,102.7137,102.8216,102.5788,102.8126,12713.0
2020-07-06 15:35:00,114.36,114.49,114.29,114.38,13081.0,102.8216,102.9385,102.7587,102.8396,13081.0
2020-07-06 15:40:00,114.4,114.44,114.31,114.42,11158.0,102.8576,102.8935,102.7766,102.8755,11158.0
2020-07-06 15:45:00,114.4,114.65,114.37,114.58,24692.0,102.8576,103.0823,102.8306,103.0194,24692.0
2020-07-06 15:50:00,114.52,114.61,114.37,114.6,33800.0,102.9654,103.0464,102.8306,103.0374,33800.0
2020-07-06 15:55:00,114.58,114.63,114.39,114.57,72605.0,103.0194,103.0643,102.8486,103.0104,72605.0
2020-07-07 09:30:00,113.59,113.82,113.22,113.39,26016.0,102.1293,102.3361,101.7966,101.9495,26016.0
2020-07-07 09:35:00,113.36,113.75,113.23,113.26,5749.0,101.9225,102.2731,101.8056,101.8326,5749.0
2020-07-07 09:40:00,113.29,113.38,112.83,113.0,5189.0,101.8595,101.9405,101.446,101.5988,5189.0
2020-07-07 09:45:00,112.96,113.43,112.96,113.09,4209.0,101.5628,101.9854,101.5628,101.6797,4209.0
2020-07-07 09:50:00,112.99,113.25,112.85,113.25,4713.0,101.5898,101.8236,101.4639,101.8236,4713.0
2020-07-07 09:55:00,113.23,113.24,112.8,113.16,4758.0,101.8056,101.8146,101.419,101.7427,4758.0
2020-07-07 10:00:00,113.13,113.58,113.04,113.55,5815.0,101.7157,102.1203,101.6348,102.0933,5815.0
2020-07-07 10:05:00,113.65,113.65,113.3,113.36,3464.0,102.1832,102.1832,101.8685,101.9225,3464.0
2020-07-07 10:10:00,113.4,113.53,113.22,113.29,4800.0,101.9585,102.0753,101.7966,101.8595,4800.0
2020-07-07 10:15:00,113.27,113.42,113.26,113.38,5774.0,101.8416,101.9764,101.8326,101.9405,5774.0
2020-07-07 10:20:00,113.32,113.4,113.03,113.38,3854.0,101.8865,101.9585,101.6258,101.9405,3854.0
2020-07-07 10:25:00,113.4,113.43,113.16,113.36,3383.0,101.9585,101.9854,101.7427,101.9225,3383.0
2020-07-07 10:30:00,113.41,113.41,113.0,113.07,3420.0,101.9674,101.9674,101.5988,101.6617,3420.0
2020-07-07 10:35:00,113.02,113.18,113.02,113.13,4290.0,101.6168,101.7606,101.6168,101.7157,4290.0
2020-07-07 10:40:00,113.08,113.08,112.7,112.7,4937.0,101.6707,101.6707,101.3291,101.3291,4937.0
2020-07-07 10:45:00,112.7,112.77,112.5,112.51,6766.0,101.3291,101.392,101.1493,101.1582,6766.0
2020-07-07 10:50:00,112.56,112.88,112.56,112.8,5931.0,101.2032,101.4909,101.2032,101.419,5931.0
2020-07-07 10:55:00,112.82,113.05,112.82,113.05,4433.0,101.437,101.6438,101.437,101.6438,4433.0
2020-07-07 11:00:00,113.03,113.05,112.77,112.78,5006.0,101.6258,101.6438,101.392,101.401,5006.0
2020-07-07 11:05:00,112.8,112.91,112.67,112.88,2537.0,101.419,101.5179,101.3021,101.4909,2537.0
2020-07-07 11:10:00,112.85,113.24,112.85,113.06,5596.0,101.4639,101.8146,101.4639,101.6528,5596.0
2020-07-07 11:15:00,113.09,113.35,113.09,113.29,2300.0,101.6797,101.9135,101.6797,101.8595,2300.0
2020-07-07 11:20:00,113.23,113.34,113.16,113.17,12804.0,101.8056,101.9045,101.7427,101.7517,12804.0
2020-07-07 11:25:00,113.19,113.2,113.06,113.13,2483.0,101.7696,101.7786,101.6528,101.7157,2483.0
2020-07-07 11:30:00,113.11,113.19,112.93,113.02,4462.0,101.6977,101.7696,101.5359,101.6168,4462.0
2020-07-07 11:35:00,113.05,113.05,112.83,112.85,2848.0,101.6438,101.6438,101.446,101.4639,2848.0
2020-07-07 11:40:00,112.91,112.91,112.64,112.7,5175.0,101.5179,101.5179,101.2751,101.3291,5175.0
2020-07-07 11:45:00,112.66,112.93,112.66,112.9,3391.0,101.2931,101.5359,101.2931,101.5089,3391.0
2020-07-07 11:50:00,112.84,112.85,112.79,112.79,2527.0,101.455,101.4639,101.41,101.41,2527.0
2020-07-07 11:55:00,112.73,112.73,112.62,112.63,3717.0,101.3561,101.3561,101.2571,101.2661,3717.0
2020-07-07 12:00:00,112.61,112.64,112.49,112.57,6006.0,101.2482,101.2751,101.1403,101.2122,6006.0
2020-07-07 12:05:00,112.62,112.76,112.6,112.61,3436.0,101.2571,101.383,101.2392,101.2482,3436.0
2020-07-07 12:10:00,112.64,112.67,112.6,112.66,4078.0,101.2751,101.3021,101.2392,101.2931,4078.0
2020-07-07 12:15:00,112.64,112.75,112.58,112.61,6203.0,101.2751,101.374,101.2212,101.2482,6203.0
2020-07-07 12:20:00,112.63,112.69,112.55,112.6,8408.0,101.2661,101.3201,101.1942,101.2392,8408.0
2020-07-07 12:25:00,112.64,112.75,112.62,112.69,3190.0,101.2751,101.374,101.2571,101.3201,3190.0
2020-07-07 12:30:00,112.65,112.76,112.53,112.59,5900.0,101.2841,101.383,101.1762,101.2302,5900.0
2020-07-07 12:35:00,112.52,112.62,112.52,112.52,2117.0,101.1672,101.2571,101.1672,101.1672,2117.0
2020-07-07 12:40:00,112.5,112.54,112.45,112.52,6842.0,101.1493,101.1852,101.1043,101.1672,6842.0
2020-07-07 12:45:00,112.53,112.55,112.43,112.45,2737.0,101.1762,101.1942,101.0863,101.1043,2737.0
2020-07-07 12:50:00,112.45,112.51,112.39,112.45,4959.0,101.1043,101.1582,101.0504,101.1043,4959.0
2020-07-07 12:55:00,112.45,112.57,112.45,112.5,3249.0,101.1043,101.2122,101.1043,101.1493,3249.0
2020-07-07 13:00:00,112.5,112.56,112.44,112.55,2939.0,101.1493,101.2032,101.0953,101.1942,2939.0
2020-07-07 13:05:00,112.59,112.6,112.47,112.55,4092.0,101.2302,101.2392,101.1223,101.1942,4092.0
2020-07-07 13:10:00,112.55,112.57,112.39,112.41,2082.0,101.1942,101.2122,101.0504,101.0683,2082.0
2020-07-07 13:15:00,112.4,112.49,112.38,112.46,5606.0,101.0593,101.1403,101.0414,101.1133,5606.0
2020-07-07 13:20:00,112.47,112.48,112.42,112.43,2033.0,101.1223,101.1313,101.0773,101.0863,2033.0
2020-07-07 13:25:00,112.42,112.62,112.4,112.59,5300.0,101.0773,101.2571,101.0593,101.2302,5300.0
2020-07-07 13:30:00,112.57,112.57,112.47,112.56,2235.0,101.2122,101.2122,101.1223,101.2032,2235.0
2020-07-07 13:35:00,112.55,112.71,112.55,112.7,4645.0,101.1942,101.3381,101.1942,101.3291,4645.0
2020-07-07 13:40:00,112.69,112.73,112.63,112.73,10466.0,101.3201,101.3561,101.2661,101.3561,10466.0
2020-07-07 13:45:00,112.72,112.77,112.68,112.72,2505.0,101.3471,101.392,101.3111,101.3471,2505.0
2020-07-07 13:50:00,112.74,112.88,112.71,112.88,4099.0,101.365,101.4909,101.3381,101.4909,4099.0
2020-07-07 13:55:00,112.93,112.99,112.89,112.95,2931.0,101.5359,101.5898,101.4999,101.5539,2931.0
2020-07-07 14:00:00,112.97,113.02,112.74,112.8,8015.0,101.5718,101.6168,101.365,101.419,8015.0
2020-07-07 14:05:00,112.82,112.89,112.77,112.77,3447.0,101.437,101.4999,101.392,101.392,3447.0
2020-07-07 14:10:00,112.8,112.91,112.8,112.91,901.0,101.419,101.5179,101.419,101.5179,901.0
2020-07-07 14:15:00,112.91,112.91,112.79,112.84,3367.0,101.5179,101.5179,101.41,101.455,3367.0
2020-07-07 14:20:00,112.86,112.93,112.85,112.88,2525.0,101.4729,101.5359,101.4639,101.4909,2525.0
2020-07-07 14:25:00,112.89,112.91,112.83,112.83,9962.0,101.4999,101.5179,101.446,101.446,9962.0
2020-07-07 14:30:00,112.83,112.83,112.52,112.61,7333.0,101.446,101.446,101.1672,101.2482,7333.0
2020-07-07 14:35:00,112.6,112.6,112.5,112.52,4640.0,101.2392,101.2392,101.1493,101.1672,4640.0
2020-07-07 14:40:00,112.57,112.65,112.57,112.59,1700.0,101.2122,101.2841,101.2122,101.2302,1700.0
2020-07-07 14:45:00,112.57,112.67,112.56,112.59,18417.0,101.2122,101.3021,101.2032,101.2302,18417.0
2020-07-07 14:50:00,112.53,112.58,112.47,112.51,4541.0,101.1762,101.2212,101.1223,101.1582,4541.0
2020-07-07 14:55:00,112.52,112.61,112.5,112.56,3736.0,101.1672,101.2482,101.1493,101.2032,3736.0
2020-07-07 15:00:00,112.51,112.53,112.26,112.3,5383.0,101.1582,101.1762,100.9335,100.9694,5383.0
2020-07-07 15:05:00,112.34,112.51,112.32,112.46,4904.0,101.0054,101.1582,100.9874,101.1133,4904.0
2020-07-07 15:10:00,112.51,112.61,112.46,112.51,3343.0,101.1582,101.2482,101.1133,101.1582,3343.0
2020-07-07 15:15:00,112.51,112.65,112.5,112.58,6846.0,101.1582,101.2841,101.1493,101.2212,6846.0
2020-07-07 15:20:00,112.59,112.72,112.52,112.72,6840.0,101.2302,101.3471,101.1672,101.3471,6840.0
2020-07-07 15:25:00,112.74,112.81,112.69,112.78,11670.0,101.365,101.428,101.3201,101.401,11670.0
2020-07-07 15:30:00,112.79,112.88,112.58,112.63,16393.0,101.41,101.4909,101.2212,101.2661,16393.0
2020-07-07 15:35:00,112.63,112.66,112.37,112.45,14472.0,101.2661,101.2931,101.0324,101.1043,14472.0
2020-07-07 15:40:00,112.44,112.44,112.24,112.24,16874.0,101.0953,101.0953,100.9155,100.9155,16874.0
2020-07-07 15:45:00,112.24,112.3,112.18,112.24,20510.0,100.9155,100.9694,100.8615,100.9155,20510.0
2020-07-07 15:50:00,112.19,112.25,111.98,112.09,43761.0,100.8705,100.9245,100.6817,100.7806,43761.0
2020-07-07 15:55:00,112.08,112.5,112.06,112.49,116322.0,100.7716,101.1493,100.7537,101.1403,116322.0
2020-07-08 09:30:00,111.92,112.65,111.61,112.14,45270.0,100.6278,101.2841,100.3491,100.8256,45270.0
2020-07-08 09:35:00,111.99,112.54,111.84,112.47,12373.0,100.6907,101.1852,100.5558,101.1223,12373.0
2020-07-08 09:40:00,112.3,112.65,112.02,112.48,10608.0,100.9694,101.2841,100.7177,101.1313,10608.0
2020-07-08 09:45:00,112.48,112.7,112.33,112.7,5348.0,101.1313,101.3291,100.9964,101.3291,5348.0
2020-07-08 09:50:00,112.7,113.14,112.7,113.08,5166.0,101.3291,101.7247,101.3291,101.6707,5166.0
2020-07-08 09:55:00,113.08,113.31,112.92,113.15,9897.0,101.6707,101.8775,101.5269,101.7337,9897.0
2020-07-08 10:00:00,113.14,113.75,113.04,113.73,7588.0,101.7247,102.2731,101.6348,102.2552,7588.0
2020-07-08 10:05:00,113.71,113.78,113.38,113.46,6494.0,102.2372,102.3001,101.9405,102.0124,6494.0
2020-07-08 10:10:00,113.44,113.59,113.27,113.31,4172.0,101.9944,102.1293,101.8416,101.8775,4172.0
2020-07-08 10:15:00,113.31,113.31,113.01,113.09,6302.0,101.8775,101.8775,101.6078,101.6797,6302.0
2020-07-08 10:20:00,113.0,113.17,112.94,112.98,4180.0,101.5988,101.7517,101.5449,101.5808,4180.0
2020-07-08 10:25:00,112.91,113.15,112.9,112.95,6865.0,101.5179,101.7337,101.5089,101.5539,6865.0
2020-07-08 10:30:00,112.97,113.31,112.97,113.26,4794.0,101.5718,101.8775,101.5718,101.8326,4794.0
2020-07-08 10:35:00,113.1,113.32,113.07,113.32,3947.0,101.6887,101.8865,101.6617,101.8865,3947.0
2020-07-08 10:40:00,113.36,113.39,113.03,113.07,6950.0,101.9225,101.9495,101.6258,101.6617,6950.0
2020-07-08 10:45:00,113.0,113.08,112.84,112.96,7637.0,101.5988,101.6707,101.455,101.5628,7637.0
2020-07-08 10:50:00,112.9,113.04,112.85,113.02,5352.0,101.5089,101.6348,101.4639,101.6168,5352.0
2020-07-08 10:55:00,112.97,113.05,112.78,112.82,7101.0,101.5718,101.6438,101.401,101.437,7101.0
2020-07-08 11:00:00,112.83,112.87,112.56,112.6,9997.0,101.446,101.4819,101.2032,101.2392,9997.0
2020-07-08 11:05:00,112.61,112.73,112.43,112.51,5414.0,101.2482,101.3561,101.0863,101.1582,5414.0
2020-07-08 11:10:00,112.58,112.7,112.55,112.65,3358.0,101.2212,101.3291,101.1942,101.2841,3358.0
2020-07-08 11:15:00,112.58,112.6,112.27,112.38,9782.0,101.2212,101.2392,100.9425,101.0414,9782.0
2020-07-08 11:20:00,112.37,112.42,112.21,112.21,4124.0,101.0324,101.0773,100.8885,100.8885,4124.0
2020-07-08 11:25:00,112.23,112.39,112.05,112.39,5952.0,100.9065,101.0504,100.7447,101.0504,5952.0
2020-07-08 11:30:00,112.37,112.6,112.37,112.43,5995.0,101.0324,101.2392,101.0324,101.0863,5995.0
2020-07-08 11:35:00,112.41,112.51,112.29,112.47,6817.0,101.0683,101.1582,100.9604,101.1223,6817.0
2020-07-08 11:40:00,112.51,112.54,112.36,112.43,5997.0,101.1582,101.1852,101.0234,101.0863,5997.0
2020-07-08 11:45:00,112.45,112.58,112.33,112.49,7687.0,101.1043,101.2212,100.9964,101.1403,7687.0
2020-07-08 11:50:00,112.48,112.59,112.34,112.58,4844.0,101.1313,101.2302,101.0054,101.2212,4844.0
2020-07-08 11:55:00,112.49,112.51,112.37,112.43,3637.0,101.1403,101.1582,101.0324,101.0863,3637.0
2020-07-08 12:00:00,112.49,112.49,112.25,112.25,5580.0,101.1403,101.1403,100.9245,100.9245,5580.0
2020-07-08 12:05:00,112.23,112.35,112.23,112.31,6247.0,100.9065,101.0144,100.9065,100.9784,6247.0
2020-07-08 12:10:00,112.32,112.42,112.32,112.4,6758.0,100.9874,101.0773,100.9874,101.0593,6758.0
2020-07-08 12:15:00,112.43,112.55,112.28,112.52,11332.0,101.0863,101.1942,100.9515,101.1672,11332.0
2020-07-08 12:20:00,112.56,112.61,112.52,112.52,1650.0,101.2032,101.2482,101.1672,101.1672,1650.0
2020-07-08 12:25:00,112.56,112.58,112.46,112.47,4841.0,101.2032,101.2212,101.1133,101.1223,4841.0
2020-07-08 12:30:00,112.48,112.55,112.28,112.29,6321.0,101.1313,101.1942,100.9515,100.9604,6321.0
2020-07-08 12:35:00,112.28,112.35,112.27,112.32,3528.0,100.9515,101.0144,100.9425,100.9874,3528.0
2020-07-08 12:40:00,112.31,112.32,112.23,112.28,3900.0,100.9784,100.9874,100.9065,100.9515,3900.0
2020-07-08 12:45:00,112.3,112.33,112.24,112.29,8045.0,100.9694,100.9964,100.9155,100.9604,8045.0
2020-07-08 12:50:00,112.27,112.28,112.12,112.13,6293.0,100.9425,100.9515,100.8076,100.8166,6293.0
2020-07-08 12:55:00,112.12,112.3,112.11,112.22,9607.0,100.8076,100.9694,100.7986,100.8975,9607.0
2020-07-08 13:00:00,112.23,112.25,112.14,112.16,7948.0,100.9065,100.9245,100.8256,100.8436,7948.0
2020-07-08 13:05:00,112.18,112.19,112.09,112.14,4002.0,100.8615,100.8705,100.7806,100.8256,4002.0
2020-07-08 13:10:00,112.12,112.13,111.94,111.95,4934.0,100.8076,100.8166,100.6458,100.6547,4934.0
2020-07-08 13:15:00,111.95,111.95,111.74,111.75,8119.0,100.6547,100.6547,100.4659,100.4749,8119.0
2020-07-08 13:20:00,111.73,111.75,111.55,111.55,4680.0,100.4569,100.4749,100.2951,100.2951,4680.0
2020-07-08 13:25:00,111.52,111.64,111.49,111.58,6068.0,100.2681,100.376,100.2412,100.3221,6068.0
2020-07-08 13:30:00,111.54,111.74,111.54,111.65,5959.0,100.2861,100.4659,100.2861,100.385,5959.0
2020-07-08 13:35:00,111.66,111.73,111.65,111.67,3842.0,100.394,100.4569,100.385,100.403,3842.0
2020-07-08 13:40:00,111.68,111.68,111.64,111.65,3513.0,100.412,100.412,100.376,100.385,3513.0
2020-07-08 13:45:00,111.65,111.73,111.64,111.66,6353.0,100.385,100.4569,100.376,100.394,6353.0
2020-07-08 13:50:00,111.65,111.87,111.64,111.87,13847.0,100.385,100.5828,100.376,100.5828,13847.0
2020-07-08 13:55:00,111.9,111.96,111.78,111.78,10118.0,100.6098,100.6637,100.5019,100.5019,10118.0
2020-07-08 14:00:00,111.8,112.06,111.76,112.0,12666.0,100.5199,100.7537,100.4839,100.6997,12666.0
2020-07-08 14:05:00,112.01,112.11,112.01,112.11,4640.0,100.7087,100.7986,100.7087,100.7986,4640.0
2020-07-08 14:10:00,112.11,112.18,112.08,112.15,7246.0,100.7986,100.8615,100.7716,100.8346,7246.0
2020-07-08 14:15:00,112.16,112.29,112.13,112.28,5420.0,100.8436,100.9604,100.8166,100.9515,5420.0
2020-07-08 14:20:00,112.25,112.44,112.18,112.32,7595.0,100.9245,101.0953,100.8615,100.9874,7595.0
2020-07-08 14:25:00,112.33,112.34,112.26,112.29,4792.0,100.9964,101.0054,100.9335,100.9604,4792.0
2020-07-08 14:30:00,112.29,112.29,112.09,112.09,6411.0,100.9604,100.9604,100.7806,100.7806,6411.0
2020-07-08 14:35:00,112.09,112.13,111.91,112.0,15891.0,100.7806,100.8166,100.6188,100.6997,15891.0
2020-07-08 14:40:00,112.0,112.03,111.78,111.81,11842.0,100.6997,100.7267,100.5019,100.5289,11842.0
2020-07-08 14:45:00,111.81,112.01,111.8,112.01,8188.0,100.5289,100.7087,100.5199,100.7087,8188.0
2020-07-08 14:50:00,112.04,112.08,111.93,111.97,7390.0,100.7357,100.7716,100.6368,100.6727,7390.0
2020-07-08 14:55:00,112.0,112.04,111.84,111.98,14131.0,100.6997,100.7357,100.5558,100.6817,14131.0
2020-07-08 15:00:00,112.02,112.14,112.01,112.13,9425.0,100.7177,100.8256,100.7087,100.8166,9425.0
2020-07-08 15:05:00,112.12,112.26,112.12,112.24,11060.0,100.8076,100.9335,100.8076,100.9155,11060.0
2020-07-08 15:10:00,112.26,112.45,112.24,112.4,9274.0,100.9335,101.1043,100.9155,101.0593,9274.0
2020-07-08 15:15:00,112.42,112.56,112.4,112.54,9160.0,101.0773,101.2032,101.0593,101.1852,9160.0
2020-07-08 15:20:00,112.54,112.74,112.49,112.69,24820.0,101.1852,101.365,101.1403,101.3201,24820.0
2020-07-08 15:25:00,112.7,112.94,112.7,112.91,18456.0,101.3291,101.5449,101.3291,101.5179,18456.0
2020-07-08 15:30:00,112.92,113.06,112.9,112.92,19090.0,101.5269,101.6528,101.5089,101.5269,19090.0
2020-07-08 15:35:00,112.94,113.21,112.92,113.06,13711.0,101.5449,101.7876,101.5269,101.6528,13711.0
2020-07-08 15:40:00,113.07,113.15,112.98,113.14,23188.0,101.6617,101.7337,101.5808,101.7247,23188.0
2020-07-08 15:45:00,113.13,113.33,113.05,113.24,33200.0,101.7157,101.8955,101.6438,101.8146,33200.0
2020-07-08 15:50:00,113.28,113.45,113.21,113.45,49374.0,101.8506,102.0034,101.7876,102.0034,49374.0
2020-07-08 15:55:00,113.45,113.46,113.09,113.26,104691.0,102.0034,102.0124,101.6797,101.8326,104691.0
2020-07-09 09:30:00,113.38,113.38,112.75,112.87,32592.0,101.9405,101.9405,101.374,101.4819,32592.0
2020-07-09 09:35:00,112.95,113.02,111.87,111.87,9576.0,101.5539,101.6168,100.5828,100.5828,9576.0
2020-07-09 09:40:00,112.06,112.17,111.82,111.98,12132.0,100.7537,100.8526,100.5379,100.6817,12132.0
2020-07-09 09:45:00,111.93,111.93,111.51,111.72,10033.0,100.6368,100.6368,100.2591,100.448,10033.0
2020-07-09 09:50:00,111.65,111.8,111.48,111.75,6687.0,100.385,100.5199,100.2322,100.4749,6687.0
2020-07-09 09:55:00,111.68,111.68,111.32,111.45,13761.0,100.412,100.412,100.0883,100.2052,13761.0
2020-07-09 10:00:00,111.48,111.71,111.48,111.6,4409.0,100.2322,100.439,100.2322,100.3401,4409.0
2020-07-09 10:05:00,111.58,111.72,111.51,111.65,3868.0,100.3221,100.448,100.2591,100.385,3868.0
2020-07-09 10:10:00,111.63,111.63,111.21,111.27,5804.0,100.367,100.367,99.9894,100.0434,5804.0
2020-07-09 10:15:00,111.21,111.27,110.95,111.0,5609.0,99.9894,100.0434,99.7556,99.8006,5609.0
2020-07-09 10:20:00,110.89,111.11,110.8,110.99,3150.0,99.7017,99.8995,99.6208,99.7916,3150.0
2020-07-09 10:25:00,110.92,110.96,110.83,110.92,5178.0,99.7287,99.7646,99.6478,99.7287,5178.0
2020-07-09 10:30:00,110.93,111.0,110.69,110.77,7613.0,99.7377,99.8006,99.5219,99.5938,7613.0
2020-07-09 10:35:00,110.73,110.77,110.1,110.2,16126.0,99.5578,99.5938,98.9914,99.0813,16126.0
2020-07-09 10:40:00,110.18,110.18,109.81,109.85,16651.0,99.0633,99.0633,98.7307,98.7666,16651.0
2020-07-09 10:45:00,109.86,110.06,109.68,109.88,15757.0,98.7756,98.9554,98.6138,98.7936,15757.0
2020-07-09 10:50:00,109.86,110.15,109.78,109.84,6802.0,98.7756,99.0364,98.7037,98.7576,6802.0
2020-07-09 10:55:00,109.84,109.88,109.37,109.59,16085.0,98.7576,98.7936,98.3351,98.5329,16085.0
2020-07-09 11:00:00,109.48,109.63,109.09,109.27,17676.0,98.434,98.5688,98.0833,98.2451,17676.0
2020-07-09 11:05:00,109.28,109.74,109.17,109.66,15672.0,98.2541,98.6677,98.1552,98.5958,15672.0
2020-07-09 11:10:00,109.78,109.97,109.67,109.86,17598.0,98.7037,98.8745,98.6048,98.7756,17598.0
2020-07-09 11:15:00,109.81,109.88,109.24,109.28,35966.0,98.7307,98.7936,98.2182,98.2541,35966.0
2020-07-09 11:20:00,109.32,109.58,109.31,109.47,10267.0,98.2901,98.5239,98.2811,98.425,10267.0
2020-07-09 11:25:00,109.45,109.81,109.32,109.76,17094.0,98.407,98.7307,98.2901,98.6857,17094.0
2020-07-09 11:30:00,109.73,109.89,109.59,109.73,11647.0,98.6587,98.8026,98.5329,98.6587,11647.0
2020-07-09 11:35:00,109.75,109.92,109.66,109.75,13053.0,98.6767,98.8296,98.5958,98.6767,13053.0
2020-07-09 11:40:00,109.78,109.8,109.33,109.41,13465.0,98.7037,98.7217,98.2991,98.371,13465.0
2020-07-09 11:45:00,109.39,109.9,109.39,109.85,10785.0,98.353,98.8116,98.353,98.7666,10785.0
2020-07-09 11:50:00,109.75,109.96,109.64,109.91,6046.0,98.6767,98.8655,98.5778,98.8206,6046.0
2020-07-09 11:55:00,109.9,109.93,109.65,109.65,11333.0,98.8116,98.8386,98.5868,98.5868,11333.0
2020-07-09 12:00:00,109.67,110.24,109.67,110.19,8981.0,98.6048,99.1173,98.6048,99.0723,8981.0
2020-07-09 12:05:00,110.19,110.31,110.15,110.2,9447.0,99.0723,99.1802,99.0364,99.0813,9447.0
2020-07-09 12:10:00,110.21,110.22,110.04,110.09,3045.0,99.0903,99.0993,98.9375,98.9824,3045.0
2020-07-09 12:15:00,110.09,110.17,110.0,110.14,9300.0,98.9824,99.0543,98.9015,99.0274,9300.0
2020-07-09 12:20:00,110.1,110.18,109.98,110.16,5503.0,98.9914,99.0633,98.8835,99.0454,5503.0
2020-07-09 12:25:00,110.16,110.21,109.95,109.95,3441.0,99.0454,99.0903,98.8565,98.8565,3441.0
2020-07-09 12:30:00,109.93,109.95,109.8,109.87,9516.0,98.8386,98.8565,98.7217,98.7846,9516.0
2020-07-09 12:35:00,109.93,110.05,109.77,109.82,8608.0,98.8386,98.9465,98.6947,98.7397,8608.0
2020-07-09 12:40:00,109.81,109.96,109.58,109.59,6298.0,98.7307,98.8655,98.5239,98.5329,6298.0
2020-07-09 12:45:00,109.58,109.77,109.5,109.73,18596.0,98.5239,98.6947,98.4519,98.6587,18596.0
2020-07-09 12:50:00,109.68,109.69,109.54,109.54,5923.0,98.6138,98.6228,98.4879,98.4879,5923.0
2020-07-09 12:55:00,109.54,109.65,109.4,109.6,4795.0,98.4879,98.5868,98.362,98.5419,4795.0
2020-07-09 13:00:00,109.55,109.69,109.45,109.64,10951.0,98.4969,98.6228,98.407,98.5778,10951.0
2020-07-09 13:05:00,109.65,109.79,109.59,109.79,3171.0,98.5868,98.7127,98.5329,98.7127,3171.0
2020-07-09 13:10:00,109.81,109.87,109.71,109.78,4567.0,98.7307,98.7846,98.6408,98.7037,4567.0
2020-07-09 13:15:00,109.82,109.92,109.81,109.83,3987.0,98.7397,98.8296,98.7307,98.7486,3987.0
2020-07-09 13:20:00,109.74,109.77,109.69,109.7,4120.0,98.6677,98.6947,98.6228,98.6318,4120.0
2020-07-09 13:25:00,109.71,109.98,109.61,109.94,20018.0,98.6408,98.8835,98.5508,98.8475,20018.0
2020-07-09 13:30:00,109.94,110.06,109.86,110.04,4281.0,98.8475,98.9554,98.7756,98.9375,4281.0
2020-07-09 13:35:00,110.03,110.12,109.97,110.08,2644.0,98.9285,99.0094,98.8745,98.9734,2644.0
2020-07-09 13:40:00,110.09,110.19,109.92,109.92,5825.0,98.9824,99.0723,98.8296,98.8296,5825.0
2020-07-09 13:45:00,109.92,109.97,109.88,109.92,4478.0,98.8296,98.8745,98.7936,98.8296,4478.0
2020-07-09 13:50:00,109.9,109.96,109.86,109.92,4379.0,98.8116,98.8655,98.7756,98.8296,4379.0
2020-07-09 13:55:00,109.86,109.9,109.79,109.82,4946.0,98.7756,98.8116,98.7127,98.7397,4946.0
2020-07-09 14:00:00,109.77,109.88,109.74,109.88,6236.0,98.6947,98.7936,98.6677,98.7936,6236.0
2020-07-09 14:05:00,109.83,110.04,109.83,110.02,4822.0,98.7486,98.9375,98.7486,98.9195,4822.0
2020-07-09 14:10:00,109.99,110.08,109.99,110.04,3100.0,98.8925,98.9734,98.8925,98.9375,3100.0
2020-07-09 14:15:00,110.06,110.34,110.06,110.28,6624.0,98.9554,99.2072,98.9554,99.1532,6624.0
2020-07-09 14:20:00,110.24,110.24,110.07,110.11,6101.0,99.1173,99.1173,98.9644,99.0004,6101.0
2020-07-09 14:25:00,110.09,110.21,110.03,110.14,4804.0,98.9824,99.0903,98.9285,99.0274,4804.0
2020-07-09 14:30:00,110.17,110.17,110.04,110.06,7548.0,99.0543,99.0543,98.9375,98.9554,7548.0
2020-07-09 14:35:00,110.04,110.13,109.96,109.96,4754.0,98.9375,99.0184,98.8655,98.8655,4754.0
2020-07-09 14:40:00,110.01,110.07,109.87,109.87,7703.0,98.9105,98.9644,98.7846,98.7846,7703.0
2020-07-09 14:45:00,109.87,110.15,109.8,110.15,10784.0,98.7846,99.0364,98.7217,99.0364,10784.0
2020-07-09 14:50:00,110.13,110.14,110.0,110.0,3997.0,99.0184,99.0274,98.9015,98.9015,3997.0
2020-07-09 14:55:00,110.0,110.2,110.0,110.06,5842.0,98.9015,99.0813,98.9015,98.9554,5842.0
2020-07-09 15:00:00,110.04,110.21,110.03,110.03,9862.0,98.9375,99.0903,98.9285,98.9285,9862.0
2020-07-09 15:05:00,110.02,110.11,110.0,110.03,5760.0,98.9195,99.0004,98.9015,98.9285,5760.0
2020-07-09 15:10:00,110.03,110.2,109.99,110.2,7336.0,98.9285,99.0813,98.8925,99.0813,7336.0
2020-07-09 15:15:00,110.22,110.29,110.17,110.2,9398.0,99.0993,99.1622,99.0543,99.0813,9398.0
2020-07-09 15:20:00,110.18,110.2,110.01,110.07,12412.0,99.0633,99.0813,98.9105,98.9644,12412.0
2020-07-09 15:25:00,110.08,110.08,109.88,109.92,12440.0,98.9734,98.9734,98.7936,98.8296,12440.0
2020-07-09 15:30:00,109.88,109.92,109.62,109.64,19692.0,98.7936,98.8296,98.5598,98.5778,19692.0
2020-07-09 15:35:00,109.64,109.74,109.5,109.67,17547.0,98.5778,98.6677,98.4519,98.6048,17547.0
2020-07-09 15:40:00,109.67,109.67,109.47,109.5,27727.0,98.6048,98.6048,98.425,98.4519,27727.0
2020-07-09 15:45:00,109.49,109.98,109.43,109.98,29392.0,98.443,98.8835,98.389,98.8835,29392.0
2020-07-09 15:50:00,109.97,109.97,109.69,109.85,71022.0,98.8745,98.8745,98.6228,98.7666,71022.0
2020-07-09 15:55:00,109.86,110.04,109.69,110.03,116900.0,98.7756,98.9375,98.6228,98.9285,116900.0
2020-07-10 09:30:00,110.24,110.55,110.24,110.39,16388.0,99.1173,99.396,99.1173,99.2521,16388.0
2020-07-10 09:35:00,110.49,111.56,110.21,111.56,15699.0,99.3421,100.3041,99.0903,100.3041,15699.0
2020-07-10 09:40:00,111.64,111.94,111.44,111.62,8641.0,100.376,100.6458,100.1962,100.358,8641.0
2020-07-10 09:45:00,111.65,112.05,111.36,111.36,7942.0,100.385,100.7447,100.1243,100.1243,7942.0
2020-07-10 09:50:00,111.4,111.49,111.03,111.04,6388.0,100.1602,100.2412,99.8276,99.8366,6388.0
2020-07-10 09:55:00,111.1,111.17,110.82,111.01,5835.0,99.8905,99.9534,99.6388,99.8096,5835.0
2020-07-10 10:00:00,111.02,111.02,110.54,110.72,3775.0,99.8186,99.8186,99.387,99.5489,3775.0
2020-07-10 10:05:00,110.75,111.1,110.72,110.93,5328.0,99.5758,99.8905,99.5489,99.7377,5328.0
2020-07-10 10:10:00,110.95,111.59,110.95,111.58,5915.0,99.7556,100.3311,99.7556,100.3221,5915.0
2020-07-10 10:15:00,111.59,111.64,111.27,111.38,5430.0,100.3311,100.376,100.0434,100.1423,5430.0
2020-07-10 10:20:00,111.23,111.35,110.93,110.93,3900.0,100.0074,100.1153,99.7377,99.7377,3900.0
2020-07-10 10:25:00,110.93,111.42,110.93,111.17,6635.0,99.7377,100.1782,99.7377,99.9534,6635.0
2020-07-10 10:30:00,111.18,111.66,111.14,111.58,5130.0,99.9624,100.394,99.9265,100.3221,5130.0
2020-07-10 10:35:00,111.59,111.79,111.41,111.5,7450.0,100.3311,100.5109,100.1692,100.2502,7450.0
2020-07-10 10:40:00,111.56,112.2,111.46,112.15,13524.0,100.3041,100.8795,100.2142,100.8346,13524.0
2020-07-10 10:45:00,112.09,112.16,111.9,112.05,12082.0,100.7806,100.8436,100.6098,100.7447,12082.0
2020-07-10 10:50:00,112.04,112.04,111.65,111.77,3950.0,100.7357,100.7357,100.385,100.4929,3950.0
2020-07-10 10:55:00,111.78,111.85,111.58,111.72,5492.0,100.5019,100.5648,100.3221,100.448,5492.0
2020-07-10 11:00:00,111.73,111.73,111.47,111.67,6148.0,100.4569,100.4569,100.2232,100.403,6148.0
2020-07-10 11:05:00,111.62,111.9,111.6,111.9,8660.0,100.358,100.6098,100.3401,100.6098,8660.0
2020-07-10 11:10:00,111.94,112.09,111.81,111.86,5000.0,100.6458,100.7806,100.5289,100.5738,5000.0
2020-07-10 11:15:00,111.88,111.94,111.83,111.94,2595.0,100.5918,100.6458,100.5469,100.6458,2595.0
2020-07-10 11:20:00,111.95,112.21,111.88,112.1,6307.0,100.6547,100.8885,100.5918,100.7896,6307.0
2020-07-10 11:25:00,112.04,112.18,112.02,112.17,4973.0,100.7357,100.8615,100.7177,100.8526,4973.0
2020-07-10 11:30:00,112.21,112.26,111.9,111.96,5386.0,100.8885,100.9335,100.6098,100.6637,5386.0
2020-07-10 11:35:00,112.0,112.07,111.9,112.02,2662.0,100.6997,100.7626,100.6098,100.7177,2662.0
2020-07-10 11:40:00,112.09,112.33,112.07,112.29,4901.0,100.7806,100.9964,100.7626,100.9604,4901.0
2020-07-10 11:45:00,112.26,112.28,112.14,112.21,3500.0,100.9335,100.9515,100.8256,100.8885,3500.0
2020-07-10 11:50:00,112.18,112.23,112.15,112.22,3962.0,100.8615,100.9065,100.8346,100.8975,3962.0
2020-07-10 11:55:00,112.21,112.35,112.15,112.27,8436.0,100.8885,101.0144,100.8346,100.9425,8436.0
2020-07-10 12:00:00,112.32,112.44,112.19,112.43,5400.0,100.9874,101.0953,100.8705,101.0863,5400.0
2020-07-10 12:05:00,112.44,112.65,112.44,112.6,8017.0,101.0953,101.2841,101.0953,101.2392,8017.0
2020-07-10 12:10:00,112.63,112.74,112.54,112.69,5513.0,101.2661,101.365,101.1852,101.3201,5513.0
2020-07-10 12:15:00,112.7,112.7,112.34,112.41,6601.0,101.3291,101.3291,101.0054,101.0683,6601.0
2020-07-10 12:20:00,112.41,112.43,112.23,112.26,3599.0,101.0683,101.0863,100.9065,100.9335,3599.0
2020-07-10 12:25:00,112.27,112.31,112.14,112.14,5197.0,100.9425,100.9784,100.8256,100.8256,5197.0
2020-07-10 12:30:00,112.16,112.39,112.16,112.32,8590.0,100.8436,101.0504,100.8436,100.9874,8590.0
2020-07-10 12:35:00,112.3,112.44,112.24,112.37,6650.0,100.9694,101.0953,100.9155,101.0324,6650.0
2020-07-10 12:40:00,112.35,112.55,112.2,112.5,9834.0,101.0144,101.1942,100.8795,101.1493,9834.0
2020-07-10 12:45:00,112.49,112.57,112.44,112.5,5199.0,101.1403,101.2122,101.0953,101.1493,5199.0
2020-07-10 12:50:00,112.5,112.61,112.48,112.52,8718.0,101.1493,101.2482,101.1313,101.1672,8718.0
2020-07-10 12:55:00,112.53,112.73,112.53,112.68,6554.0,101.1762,101.3561,101.1762,101.3111,6554.0
2020-07-10 13:00:00,112.63,112.71,112.54,112.71,2620.0,101.2661,101.3381,101.1852,101.3381,2620.0
2020-07-10 13:05:00,112.67,112.74,112.63,112.67,11614.0,101.3021,101.365,101.2661,101.3021,11614.0
2020-07-10 13:10:00,112.69,112.7,112.44,112.46,10131.0,101.3201,101.3291,101.0953,101.1133,10131.0
2020-07-10 13:15:00,112.49,112.53,112.3,112.3,2022.0,101.1403,101.1762,100.9694,100.9694,2022.0
2020-07-10 13:20:00,112.42,112.54,112.32,112.54,4804.0,101.0773,101.1852,100.9874,101.1852,4804.0
2020-07-10 13:25:00,112.52,112.71,112.42,112.71,6574.0,101.1672,101.3381,101.0773,101.3381,6574.0
2020-07-10 13:30:00,112.71,112.91,112.71,112.86,3305.0,101.3381,101.5179,101.3381,101.4729,3305.0
2020-07-10 13:35:00,112.85,112.91,112.78,112.83,5299.0,101.4639,101.5179,101.401,101.446,5299.0
2020-07-10 13:40:00,112.83,113.07,112.83,113.07,4671.0,101.446,101.6617,101.446,101.6617,4671.0
2020-07-10 13:45:00,113.0,113.28,113.0,113.26,5802.0,101.5988,101.8506,101.5988,101.8326,5802.0
2020-07-10 13:50:00,113.24,113.37,113.2,113.3,8250.0,101.8146,101.9315,101.7786,101.8685,8250.0
2020-07-10 13:55:00,113.32,113.35,113.23,113.28,2600.0,101.8865,101.9135,101.8056,101.8506,2600.0
2020-07-10 14:00:00,113.26,113.27,113.16,113.24,6637.0,101.8326,101.8416,101.7427,101.8146,6637.0
2020-07-10 14:05:00,113.33,113.41,113.29,113.36,2752.0,101.8955,101.9674,101.8595,101.9225,2752.0
2020-07-10 14:10:00,113.34,113.38,113.22,113.22,5272.0,101.9045,101.9405,101.7966,101.7966,5272.0
2020-07-10 14:15:00,113.21,113.29,113.15,113.19,4671.0,101.7876,101.8595,101.7337,101.7696,4671.0
2020-07-10 14:20:00,113.17,113.28,113.17,113.28,3072.0,101.7517,101.8506,101.7517,101.8506,3072.0
2020-07-10 14:25:00,113.32,113.4,113.23,113.4,2753.0,101.8865,101.9585,101.8056,101.9585,2753.0
2020-07-10 14:30:00,113.39,113.52,113.37,113.52,4626.0,101.9495,102.0663,101.9315,102.0663,4626.0
2020-07-10 14:35:00,113.53,113.63,113.5,113.55,2457.0,102.0753,102.1652,102.0484,102.0933,2457.0
2020-07-10 14:40:00,113.53,113.7,113.52,113.67,4650.0,102.0753,102.2282,102.0663,102.2012,4650.0
2020-07-10 14:45:00,113.66,113.74,113.61,113.69,5033.0,102.1922,102.2641,102.1473,102.2192,5033.0
2020-07-10 14:50:00,113.65,113.74,113.62,113.67,5162.0,102.1832,102.2641,102.1563,102.2012,5162.0
2020-07-10 14:55:00,113.62,113.7,113.37,113.44,8480.0,102.1563,102.2282,101.9315,101.9944,8480.0
2020-07-10 15:00:00,113.44,113.55,113.32,113.53,8091.0,101.9944,102.0933,101.8865,102.0753,8091.0
2020-07-10 15:05:00,113.51,113.6,113.39,113.59,6230.0,102.0574,102.1383,101.9495,102.1293,6230.0
2020-07-10 15:10:00,113.56,113.95,113.55,113.92,8547.0,102.1023,102.453,102.0933,102.426,8547.0
2020-07-10 15:15:00,113.92,114.17,113.86,114.11,14428.0,102.426,102.6508,102.372,102.5968,14428.0
2020-07-10 15:20:00,114.1,114.13,114.02,114.11,5568.0,102.5878,102.6148,102.5159,102.5968,5568.0
2020-07-10 15:25:00,114.11,114.16,113.97,114.07,8332.0,102.5968,102.6418,102.4709,102.5609,8332.0
2020-07-10 15:30:00,114.08,114.22,113.98,114.19,8973.0,102.5698,102.6957,102.4799,102.6687,8973.0
2020-07-10 15:35:00,114.18,114.24,113.91,113.98,14767.0,102.6598,102.7137,102.417,102.4799,14767.0
2020-07-10 15:40:00,113.98,114.03,113.72,113.74,18325.0,102.4799,102.5249,102.2462,102.2641,18325.0
2020-07-10 15:45:00,113.74,113.95,113.73,113.9,20134.0,102.2641,102.453,102.2552,102.408,20134.0
2020-07-10 15:50:00,113.92,114.03,113.87,114.0,32530.0,102.426,102.5249,102.381,102.4979,32530.0
2020-07-10 15:55:00,113.97,114.0,113.84,113.85,55380.0,102.4709,102.4979,102.3541,102.363,55380.0
2020-07-13 09:30:00,114.61,115.36,114.61,114.96,31582.0,103.0464,103.7207,103.0464,103.3611,31582.0
2020-07-13 09:35:00,114.96,114.98,113.8,113.8,25055.0,103.3611,103.379,102.3181,102.3181,25055.0
2020-07-13 09:40:00,113.85,113.91,113.24,113.25,3028.0,102.363,102.417,101.8146,101.8236,3028.0
2020-07-13 09:45:00,113.12,113.45,113.03,113.39,2810.0,101.7067,102.0034,101.6258,101.9495,2810.0
2020-07-13 09:50:00,113.4,113.84,113.37,113.5,3264.0,101.9585,102.3541,101.9315,102.0484,3264.0
2020-07-13 09:55:00,113.57,113.8,113.2,113.2,2369.0,102.1113,102.3181,101.7786,101.7786,2369.0
2020-07-13 10:00:00,113.23,113.32,112.86,112.89,5302.0,101.8056,101.8865,101.4729,101.4999,5302.0
2020-07-13 10:05:00,112.94,113.71,112.94,113.71,5100.0,101.5449,102.2372,101.5449,102.2372,5100.0
2020-07-13 10:10:00,113.61,114.0,113.51,114.0,3385.0,102.1473,102.4979,102.0574,102.4979,3385.0
2020-07-13 10:15:00,113.96,114.03,113.81,113.96,3129.0,102.4619,102.5249,102.3271,102.4619,3129.0
2020-07-13 10:20:00,114.03,114.2,113.94,113.98,3314.0,102.5249,102.6777,102.444,102.4799,3314.0
2020-07-13 10:25:00,114.07,114.26,113.99,114.18,4840.0,102.5609,102.7317,102.4889,102.6598,4840.0
2020-07-13 10:30:00,114.17,114.39,114.15,114.36,4332.0,102.6508,102.8486,102.6328,102.8216,4332.0
2020-07-13 10:35:00,114.37,114.37,113.8,113.82,5661.0,102.8306,102.8306,102.3181,102.3361,5661.0
2020-07-13 10:40:00,113.83,113.85,113.61,113.61,4246.0,102.3451,102.363,102.1473,102.1473,4246.0
2020-07-13 10:45:00,113.62,113.96,113.54,113.96,6982.0,102.1563,102.4619,102.0843,102.4619,6982.0
2020-07-13 10:50:00,113.96,113.96,113.69,113.76,3062.0,102.4619,102.4619,102.2192,102.2821,3062.0
2020-07-13 10:55:00,113.81,114.31,113.75,114.27,12889.0,102.3271,102.7766,102.2731,102.7407,12889.0
2020-07-13 11:00:00,114.26,114.33,114.0,114.3,7281.0,102.7317,102.7946,102.4979,102.7676,7281.0
2020-07-13 11:05:00,114.24,114.46,114.15,114.38,4444.0,102.7137,102.9115,102.6328,102.8396,4444.0
2020-07-13 11:10:00,114.32,114.44,114.18,114.38,4169.0,102.7856,102.8935,102.6598,102.8396,4169.0
2020-07-13 11:15:00,114.41,114.41,114.26,114.4,3025.0,102.8665,102.8665,102.7317,102.8576,3025.0
2020-07-13 11:20:00,114.41,114.66,114.41,114.64,6004.0,102.8665,103.0913,102.8665,103.0733,6004.0
2020-07-13 11:25:00,114.73,114.86,114.59,114.79,8890.0,103.1543,103.2711,103.0284,103.2082,8890.0
2020-07-13 11:30:00,114.79,114.93,114.79,114.8,4437.0,103.2082,103.3341,103.2082,103.2172,4437.0
2020-07-13 11:35:00,114.83,114.89,114.61,114.77,5937.0,103.2442,103.2981,103.0464,103.1902,5937.0
2020-07-13 11:40:00,114.81,114.95,114.73,114.76,3567.0,103.2262,103.3521,103.1543,103.1812,3567.0
2020-07-13 11:45:00,114.83,114.87,114.69,114.83,2969.0,103.2442,103.2801,103.1183,103.2442,2969.0
2020-07-13 11:50:00,114.84,114.87,114.6,114.86,4896.0,103.2532,103.2801,103.0374,103.2711,4896.0
2020-07-13 11:55:00,114.83,114.83,114.64,114.65,2067.0,103.2442,103.2442,103.0733,103.0823,2067.0
2020-07-13 12:00:00,114.69,114.76,114.62,114.76,7225.0,103.1183,103.1812,103.0554,103.1812,7225.0
2020-07-13 12:05:00,114.72,114.72,114.38,114.38,3062.0,103.1453,103.1453,102.8396,102.8396,3062.0
2020-07-13 12:10:00,114.4,114.54,114.4,114.48,4840.0,102.8576,102.9834,102.8576,102.9295,4840.0
2020-07-13 12:15:00,114.49,114.55,114.4,114.45,2021.0,102.9385,102.9924,102.8576,102.9025,2021.0
2020-07-13 12:20:00,114.42,114.58,114.35,114.51,8362.0,102.8755,103.0194,102.8126,102.9565,8362.0
2020-07-13 12:25:00,114.5,114.69,114.5,114.69,1902.0,102.9475,103.1183,102.9475,103.1183,1902.0
2020-07-13 12:30:00,114.68,114.81,114.68,114.79,1810.0,103.1093,103.2262,103.1093,103.2082,1810.0
2020-07-13 12:35:00,114.74,115.05,114.73,114.99,4007.0,103.1633,103.442,103.1543,103.388,4007.0
2020-07-13 12:40:00,114.94,115.1,114.94,115.02,2099.0,103.3431,103.4869,103.3431,103.415,2099.0
2020-07-13 12:45:00,115.0,115.17,114.9,115.1,4665.0,103.397,103.5499,103.3071,103.4869,4665.0
2020-07-13 12:50:00,115.12,115.22,115.11,115.22,3355.0,103.5049,103.5948,103.4959,103.5948,3355.0
2020-07-13 12:55:00,115.24,115.46,115.15,115.46,30775.0,103.6128,103.8106,103.5319,103.8106,30775.0
2020-07-13 13:00:00,115.49,115.49,115.12,115.12,4890.0,103.8376,103.8376,103.5049,103.5049,4890.0
2020-07-13 13:05:00,115.16,115.36,115.11,115.25,6373.0,103.5409,103.7207,103.4959,103.6218,6373.0
2020-07-13 13:10:00,115.32,115.48,115.28,115.44,4615.0,103.6847,103.8286,103.6488,103.7926,4615.0
2020-07-13 13:15:00,115.46,115.82,115.46,115.73,8696.0,103.8106,104.1343,103.8106,104.0534,8696.0
2020-07-13 13:20:00,115.73,115.8,115.58,115.58,2500.0,104.0534,104.1163,103.9185,103.9185,2500.0
2020-07-13 13:25:00,115.59,115.63,115.46,115.56,2315.0,103.9275,103.9635,103.8106,103.9005,2315.0
2020-07-13 13:30:00,115.58,115.82,115.5,115.81,5042.0,103.9185,104.1343,103.8466,104.1253,5042.0
2020-07-13 13:35:00,115.84,115.99,115.83,115.9,6727.0,104.1523,104.2871,104.1433,104.2062,6727.0
2020-07-13 13:40:00,115.91,116.11,115.91,116.11,5444.0,104.2152,104.395,104.2152,104.395,5444.0
2020-07-13 13:45:00,116.13,116.24,116.02,116.04,9336.0,104.413,104.5119,104.3141,104.3321,9336.0
2020-07-13 13:50:00,116.0,116.11,116.0,116.09,11126.0,104.2961,104.395,104.2961,104.377,11126.0
2020-07-13 13:55:00,116.07,116.21,116.05,116.19,5930.0,104.3591,104.4849,104.3411,104.467,5930.0
2020-07-13 14:00:00,116.19,116.21,115.93,116.04,6484.0,104.467,104.4849,104.2332,104.3321,6484.0
2020-07-13 14:05:00,116.06,116.25,115.95,116.03,13877.0,104.3501,104.5209,104.2512,104.3231,13877.0
2020-07-13 14:10:00,116.07,116.18,115.91,115.94,7302.0,104.3591,104.458,104.2152,104.2422,7302.0
2020-07-13 14:15:00,116.02,116.1,115.83,116.07,6350.0,104.3141,104.386,104.1433,104.3591,6350.0
2020-07-13 14:20:00,115.99,116.2,115.96,116.19,10786.0,104.2871,104.4759,104.2602,104.467,10786.0
2020-07-13 14:25:00,116.21,116.42,116.04,116.42,8861.0,104.4849,104.6737,104.3321,104.6737,8861.0
2020-07-13 14:30:00,116.4,116.4,116.06,116.27,10877.0,104.6558,104.6558,104.3501,104.5389,10877.0
2020-07-13 14:35:00,116.23,116.29,115.96,116.06,6791.0,104.5029,104.5569,104.2602,104.3501,6791.0
2020-07-13 14:40:00,116.0,116.11,115.89,115.94,7791.0,104.2961,104.395,104.1972,104.2422,7791.0
2020-07-13 14:45:00,115.99,116.27,115.9,116.2,8856.0,104.2871,104.5389,104.2062,104.4759,8856.0
2020-07-13 14:50:00,116.22,116.32,116.11,116.32,6348.0,104.4939,104.5838,104.395,104.5838,6348.0
2020-07-13 14:55:00,116.31,116.31,116.14,116.28,7413.0,104.5748,104.5748,104.422,104.5479,7413.0
2020-07-13 15:00:00,116.21,116.21,115.78,115.78,18258.0,104.4849,104.4849,104.0983,104.0983,18258.0
2020-07-13 15:05:00,115.79,115.86,115.34,115.4,13380.0,104.1073,104.1702,103.7027,103.7567,13380.0
2020-07-13 15:10:00,115.43,115.58,115.35,115.47,9650.0,103.7836,103.9185,103.7117,103.8196,9650.0
2020-07-13 15:15:00,115.44,115.69,115.42,115.47,14665.0,103.7926,104.0174,103.7746,103.8196,14665.0
2020-07-13 15:20:00,115.46,115.66,115.42,115.49,12827.0,103.8106,103.9904,103.7746,103.8376,12827.0
2020-07-13 15:25:00,115.5,115.63,115.28,115.34,19070.0,103.8466,103.9635,103.6488,103.7027,19070.0
2020-07-13 15:30:00,115.37,115.39,114.73,114.76,23672.0,103.7297,103.7477,103.1543,103.1812,23672.0
2020-07-13 15:35:00,114.78,114.88,114.38,114.47,19841.0,103.1992,103.2891,102.8396,102.9205,19841.0
2020-07-13 15:40:00,114.46,114.89,114.4,114.62,33408.0,102.9115,103.2981,102.8576,103.0554,33408.0
2020-07-13 15:45:00,114.65,114.65,114.16,114.16,42724.0,103.0823,103.0823,102.6418,102.6418,42724.0
2020-07-13 15:50:00,113.98,114.41,113.87,114.35,33589.0,102.4799,102.8665,102.381,102.8126,33589.0
2020-07-13 15:55:00,114.39,114.67,114.15,114.33,88098.0,102.8486,103.1003,102.6328,102.7946,88098.0
2020-07-14 09:30:00,114.27,114.45,113.37,113.37,23051.0,102.7407,102.9025,101.9315,101.9315,23051.0
2020-07-14 09:35:00,113.61,114.39,113.42,114.22,26295.0,102.1473,102.8486,101.9764,102.6957,26295.0
2020-07-14 09:40:00,114.22,114.5,113.98,114.36,20905.0,102.6957,102.9475,102.4799,102.8216,20905.0
2020-07-14 09:45:00,114.38,114.74,114.33,114.57,23381.0,102.8396,103.1633,102.7946,103.0104,23381.0
2020-07-14 09:50:00,114.53,115.17,114.28,115.15,23986.0,102.9744,103.5499,102.7497,103.5319,23986.0
2020-07-14 09:55:00,115.08,115.82,114.97,115.82,14270.0,103.4689,104.1343,103.37,104.1343,14270.0
2020-07-14 10:00:00,115.74,116.16,115.42,115.99,19486.0,104.0624,104.44,103.7746,104.2871,19486.0
2020-07-14 10:05:00,115.93,116.44,115.67,115.8,41725.0,104.2332,104.6917,103.9994,104.1163,41725.0
2020-07-14 10:10:00,115.87,116.32,115.76,116.2,52498.0,104.1792,104.5838,104.0803,104.4759,52498.0
2020-07-14 10:15:00,116.23,116.96,116.23,116.74,30370.0,104.5029,105.1593,104.5029,104.9615,30370.0
2020-07-14 10:20:00,116.74,117.04,116.61,116.72,19797.0,104.9615,105.2312,104.8446,104.9435,19797.0
2020-07-14 10:25:00,116.71,117.09,116.61,116.82,26026.0,104.9345,105.2761,104.8446,105.0334,26026.0
2020-07-14 10:30:00,116.88,117.51,116.82,117.5,31588.0,105.0873,105.6538,105.0334,105.6448,31588.0
2020-07-14 10:35:00,117.48,117.71,117.22,117.61,16789.0,105.6268,105.8336,105.393,105.7437,16789.0
2020-07-14 10:40:00,117.53,117.69,117.27,117.41,19115.0,105.6718,105.8156,105.438,105.5639,19115.0
2020-07-14 10:45:00,117.44,117.53,116.95,117.09,23163.0,105.5908,105.6718,105.1503,105.2761,23163.0
2020-07-14 10:50:00,116.98,117.76,116.98,117.57,13442.0,105.1772,105.8785,105.1772,105.7077,13442.0
2020-07-14 10:55:00,117.5,117.59,117.27,117.56,16511.0,105.6448,105.7257,105.438,105.6987,16511.0
2020-07-14 11:00:00,117.64,117.86,117.23,117.71,25378.0,105.7707,105.9685,105.402,105.8336,25378.0
2020-07-14 11:05:00,117.65,117.75,117.32,117.32,20109.0,105.7796,105.8696,105.4829,105.4829,20109.0
2020-07-14 11:10:00,117.4,117.61,117.03,117.18,15663.0,105.5549,105.7437,105.2222,105.3571,15663.0
2020-07-14 11:15:00,117.12,117.28,116.88,116.95,7475.0,105.3031,105.447,105.0873,105.1503,7475.0
2020-07-14 11:20:00,116.91,117.1,116.8,116.8,10121.0,105.1143,105.2851,105.0154,105.0154,10121.0
2020-07-14 11:25:00,116.89,117.06,116.82,116.84,16093.0,105.0963,105.2492,105.0334,105.0514,16093.0
2020-07-14 11:30:00,116.86,117.35,116.85,117.13,29770.0,105.0694,105.5099,105.0604,105.3121,29770.0
2020-07-14 11:35:00,117.05,117.12,116.74,116.81,7823.0,105.2402,105.3031,104.9615,105.0244,7823.0
2020-07-14 11:40:00,116.8,117.18,116.8,117.14,8769.0,105.0154,105.3571,105.0154,105.3211,8769.0
2020-07-14 11:45:00,117.19,117.33,116.99,117.04,14183.0,105.3661,105.4919,105.1862,105.2312,14183.0
2020-07-14 11:50:00,116.96,117.28,116.88,117.28,6785.0,105.1593,105.447,105.0873,105.447,6785.0
2020-07-14 11:55:00,117.24,117.35,117.02,117.14,7321.0,105.411,105.5099,105.2132,105.3211,7321.0
2020-07-14 12:00:00,117.15,117.26,116.94,117.07,10103.0,105.3301,105.429,105.1413,105.2582,10103.0
2020-07-14 12:05:00,117.06,117.1,116.83,116.97,10101.0,105.2492,105.2851,105.0424,105.1683,10101.0
2020-07-14 12:10:00,116.94,117.13,116.93,117.01,5274.0,105.1413,105.3121,105.1323,105.2042,5274.0
2020-07-14 12:15:00,117.0,117.16,116.94,117.07,19346.0,105.1952,105.3391,105.1413,105.2582,19346.0
2020-07-14 12:20:00,117.05,117.29,117.05,117.16,6627.0,105.2402,105.456,105.2402,105.3391,6627.0
2020-07-14 12:25:00,117.19,117.21,117.01,117.05,20363.0,105.3661,105.384,105.2042,105.2402,20363.0
2020-07-14 12:30:00,117.07,117.12,116.91,117.04,9224.0,105.2582,105.3031,105.1143,105.2312,9224.0
2020-07-14 12:35:00,117.04,117.11,116.77,116.78,5744.0,105.2312,105.2941,104.9884,104.9974,5744.0
2020-07-14 12:40:00,116.83,117.02,116.83,116.9,8849.0,105.0424,105.2132,105.0424,105.1053,8849.0
2020-07-14 12:45:00,116.9,117.07,116.9,116.95,6913.0,105.1053,105.2582,105.1053,105.1503,6913.0
2020-07-14 12:50:00,116.97,117.11,116.95,117.0,10392.0,105.1683,105.2941,105.1503,105.1952,10392.0
2020-07-14 12:55:00,117.0,117.02,116.9,117.01,8421.0,105.1952,105.2132,105.1053,105.2042,8421.0
2020-07-14 13:00:00,117.04,117.09,116.94,117.01,7238.0,105.2312,105.2761,105.1413,105.2042,7238.0
2020-07-14 13:05:00,117.02,117.04,116.83,116.83,8281.0,105.2132,105.2312,105.0424,105.0424,8281.0
2020-07-14 13:10:00,116.8,116.94,116.58,116.6,8900.0,105.0154,105.1413,104.8176,104.8356,8900.0
2020-07-14 13:15:00,116.63,116.86,116.59,116.82,11535.0,104.8626,105.0694,104.8266,105.0334,11535.0
2020-07-14 13:20:00,116.84,117.01,116.82,116.95,6767.0,105.0514,105.2042,105.0334,105.1503,6767.0
2020-07-14 13:25:00,117.02,117.09,116.87,116.98,9226.0,105.2132,105.2761,105.0783,105.1772,9226.0
2020-07-14 13:30:00,116.94,117.0,116.76,116.84,17505.0,105.1413,105.1952,104.9794,105.0514,17505.0
2020-07-14 13:35:00,116.86,117.15,116.86,117.13,10017.0,105.0694,105.3301,105.0694,105.3121,10017.0
2020-07-14 13:40:00,117.16,117.35,117.12,117.35,11300.0,105.3391,105.5099,105.3031,105.5099,11300.0
2020-07-14 13:45:00,117.3,117.42,117.29,117.31,10148.0,105.465,105.5729,105.456,105.4739,10148.0
2020-07-14 13:50:00,117.29,117.3,117.09,117.11,8061.0,105.456,105.465,105.2761,105.2941,8061.0
2020-07-14 13:55:00,117.0,117.12,116.67,117.05,17201.0,105.1952,105.3031,104.8985,105.2402,17201.0
2020-07-14 14:00:00,117.06,117.3,116.88,117.22,15224.0,105.2492,105.465,105.0873,105.393,15224.0
2020-07-14 14:05:00,117.2,117.34,116.98,117.19,9599.0,105.375,105.5009,105.1772,105.3661,9599.0
2020-07-14 14:10:00,117.21,117.31,117.1,117.31,18108.0,105.384,105.4739,105.2851,105.4739,18108.0
2020-07-14 14:15:00,117.37,117.53,117.28,117.41,7158.0,105.5279,105.6718,105.447,105.5639,7158.0
2020-07-14 14:20:00,117.39,117.57,117.37,117.47,7360.0,105.5459,105.7077,105.5279,105.6178,7360.0
2020-07-14 14:25:00,117.46,117.6,117.33,117.44,9755.0,105.6088,105.7347,105.4919,105.5908,9755.0
2020-07-14 14:30:00,117.35,117.5,117.35,117.35,9526.0,105.5099,105.6448,105.5099,105.5099,9526.0
2020-07-14 14:35:00,117.3,117.44,117.28,117.36,10855.0,105.465,105.5908,105.447,105.5189,10855.0
2020-07-14 14:40:00,117.38,117.42,117.23,117.34,6743.0,105.5369,105.5729,105.402,105.5009,6743.0
2020-07-14 14:45:00,117.34,117.44,117.13,117.2,9753.0,105.5009,105.5908,105.3121,105.375,9753.0
2020-07-14 14:50:00,117.27,117.56,117.26,117.56,8502.0,105.438,105.6987,105.429,105.6987,8502.0
2020-07-14 14:55:00,117.55,117.77,117.45,117.77,14715.0,105.6897,105.8875,105.5998,105.8875,14715.0
2020-07-14 15:00:00,117.75,117.82,117.56,117.69,18799.0,105.8696,105.9325,105.6987,105.8156,18799.0
2020-07-14 15:05:00,117.71,117.99,117.62,117.93,14039.0,105.8336,106.0853,105.7527,106.0314,14039.0
2020-07-14 15:10:00,117.94,118.16,117.88,117.9,16114.0,106.0404,106.2382,105.9864,106.0044,16114.0
2020-07-14 15:15:00,117.88,117.97,117.8,117.82,18676.0,105.9864,106.0674,105.9145,105.9325,18676.0
2020-07-14 15:20:00,117.85,118.15,117.83,118.07,20185.0,105.9595,106.2292,105.9415,106.1573,20185.0
2020-07-14 15:25:00,118.07,118.19,117.95,118.15,20162.0,106.1573,106.2652,106.0494,106.2292,20162.0
2020-07-14 15:30:00,118.16,118.34,118.14,118.22,21972.0,106.2382,106.4,106.2202,106.2921,21972.0
2020-07-14 15:35:00,118.21,118.42,118.2,118.37,29498.0,106.2831,106.472,106.2742,106.427,29498.0
2020-07-14 15:40:00,118.37,118.54,118.32,118.52,34637.0,106.427,106.5798,106.382,106.5619,34637.0
2020-07-14 15:45:00,118.5,118.78,118.48,118.72,42099.0,106.5439,106.7956,106.5259,106.7417,42099.0
2020-07-14 15:50:00,118.74,118.97,118.71,118.92,61885.0,106.7597,106.9665,106.7327,106.9215,61885.0
2020-07-14 15:55:00,118.9,118.91,118.51,118.55,164632.0,106.9035,106.9125,106.5529,106.5888,164632.0
2020-07-15 09:30:00,121.38,121.66,120.71,121.09,42784.0,109.1333,109.3851,108.5309,108.8726,42784.0
2020-07-15 09:35:00,121.12,121.56,119.72,120.0,23607.0,108.8995,109.2951,107.6408,107.8925,23607.0
2020-07-15 09:40:00,120.13,120.53,119.19,119.48,7553.0,108.0094,108.3691,107.1643,107.425,7553.0
2020-07-15 09:45:00,119.57,120.46,119.48,119.79,11812.0,107.5059,108.3061,107.425,107.7037,11812.0
2020-07-15 09:50:00,119.54,120.01,119.36,119.89,5216.0,107.479,107.9015,107.3171,107.7936,5216.0
2020-07-15 09:55:00,119.87,120.2,119.84,119.9,8474.0,107.7757,108.0724,107.7487,107.8026,8474.0
2020-07-15 10:00:00,119.94,119.94,118.71,118.79,13420.0,107.8386,107.8386,106.7327,106.8046,13420.0
2020-07-15 10:05:00,118.85,119.13,118.72,119.08,11282.0,106.8586,107.1103,106.7417,107.0654,11282.0
2020-07-15 10:10:00,119.07,119.3,118.72,118.91,4808.0,107.0564,107.2632,106.7417,106.9125,4808.0
2020-07-15 10:15:00,118.93,119.39,118.86,119.22,4643.0,106.9305,107.3441,106.8676,107.1912,4643.0
2020-07-15 10:20:00,119.37,119.39,118.97,119.32,13148.0,107.3261,107.3441,106.9665,107.2811,13148.0
2020-07-15 10:25:00,119.25,119.74,119.07,119.74,9076.0,107.2182,107.6588,107.0564,107.6588,9076.0
2020-07-15 10:30:00,119.73,120.08,119.64,120.02,11781.0,107.6498,107.9645,107.5689,107.9105,11781.0
2020-07-15 10:35:00,119.9,119.92,119.66,119.83,7823.0,107.8026,107.8206,107.5868,107.7397,7823.0
2020-07-15 10:40:00,119.9,120.24,119.55,119.66,9715.0,107.8026,108.1083,107.4879,107.5868,9715.0
2020-07-15 10:45:00,119.67,119.82,119.29,119.42,10118.0,107.5958,107.7307,107.2542,107.3711,10118.0
2020-07-15 10:50:00,119.46,119.77,119.41,119.54,9435.0,107.407,107.6857,107.3621,107.479,9435.0
2020-07-15 10:55:00,119.5,119.75,119.5,119.73,11817.0,107.443,107.6678,107.443,107.6498,11817.0
2020-07-15 11:00:00,119.77,119.86,119.36,119.47,6423.0,107.6857,107.7667,107.3171,107.416,6423.0
2020-07-15 11:05:00,119.52,119.52,119.08,119.2,9396.0,107.461,107.461,107.0654,107.1733,9396.0
2020-07-15 11:10:00,119.25,119.36,119.02,119.09,6939.0,107.2182,107.3171,107.0114,107.0744,6939.0
2020-07-15 11:15:00,119.01,119.06,118.62,118.9,5069.0,107.0024,107.0474,106.6518,106.9035,5069.0
2020-07-15 11:20:00,118.8,118.85,118.38,118.49,8835.0,106.8136,106.8586,106.436,106.5349,8835.0
2020-07-15 11:25:00,118.46,118.72,118.4,118.63,5500.0,106.5079,106.7417,106.454,106.6608,5500.0
2020-07-15 11:30:00,118.69,118.9,118.61,118.79,4550.0,106.7147,106.9035,106.6428,106.8046,4550.0
2020-07-15 11:35:00,118.76,118.79,118.49,118.49,4428.0,106.7777,106.8046,106.5349,106.5349,4428.0
2020-07-15 11:40:00,118.45,118.85,118.35,118.85,11229.0,106.4989,106.8586,106.409,106.8586,11229.0
2020-07-15 11:45:00,118.81,118.87,118.43,118.44,7000.0,106.8226,106.8766,106.4809,106.4899,7000.0
2020-07-15 11:50:00,118.46,118.63,118.43,118.43,7027.0,106.5079,106.6608,106.4809,106.4809,7027.0
2020-07-15 11:55:00,118.49,118.63,118.19,118.19,6216.0,106.5349,106.6608,106.2652,106.2652,6216.0
2020-07-15 12:00:00,118.23,118.23,118.0,118.08,5492.0,106.3011,106.3011,106.0943,106.1663,5492.0
2020-07-15 12:05:00,118.15,118.31,118.08,118.25,10784.0,106.2292,106.3731,106.1663,106.3191,10784.0
2020-07-15 12:10:00,118.22,118.25,118.0,118.25,4981.0,106.2921,106.3191,106.0943,106.3191,4981.0
2020-07-15 12:15:00,118.36,118.67,118.36,118.53,9492.0,106.418,106.6967,106.418,106.5709,9492.0
2020-07-15 12:20:00,118.54,118.7,118.47,118.7,11243.0,106.5798,106.7237,106.5169,106.7237,11243.0
2020-07-15 12:25:00,118.73,118.78,118.53,118.74,10414.0,106.7507,106.7956,106.5709,106.7597,10414.0
2020-07-15 12:30:00,118.74,118.88,118.55,118.66,12053.0,106.7597,106.8855,106.5888,106.6877,12053.0
2020-07-15 12:35:00,118.62,118.97,118.62,118.65,23158.0,106.6518,106.9665,106.6518,106.6787,23158.0
2020-07-15 12:40:00,118.67,118.96,118.66,118.93,6111.0,106.6967,106.9575,106.6877,106.9305,6111.0
2020-07-15 12:45:00,118.97,119.18,118.92,119.18,4535.0,106.9665,107.1553,106.9215,107.1553,4535.0
2020-07-15 12:50:00,119.16,119.22,119.12,119.19,4402.0,107.1373,107.1912,107.1013,107.1643,4402.0
2020-07-15 12:55:00,119.21,119.43,119.2,119.43,5715.0,107.1822,107.3801,107.1733,107.3801,5715.0
2020-07-15 13:00:00,119.44,119.71,119.44,119.68,9312.0,107.389,107.6318,107.389,107.6048,9312.0
2020-07-15 13:05:00,119.67,119.91,119.61,119.83,8666.0,107.5958,107.8116,107.5419,107.7397,8666.0
2020-07-15 13:10:00,119.8,119.83,119.61,119.75,4445.0,107.7127,107.7397,107.5419,107.6678,4445.0
2020-07-15 13:15:00,119.72,119.92,119.7,119.9,6386.0,107.6408,107.8206,107.6228,107.8026,6386.0
2020-07-15 13:20:00,119.91,120.01,119.87,119.87,9259.0,107.8116,107.9015,107.7757,107.7757,9259.0
2020-07-15 13:25:00,119.88,119.91,119.68,119.74,4979.0,107.7846,107.8116,107.6048,107.6588,4979.0
2020-07-15 13:30:00,119.7,119.82,119.7,119.79,5025.0,107.6228,107.7307,107.6228,107.7037,5025.0
2020-07-15 13:35:00,119.79,119.97,119.72,119.94,5189.0,107.7037,107.8656,107.6408,107.8386,5189.0
2020-07-15 13:40:00,119.96,119.97,119.84,119.84,3132.0,107.8566,107.8656,107.7487,107.7487,3132.0
2020-07-15 13:45:00,119.8,119.83,119.71,119.75,3585.0,107.7127,107.7397,107.6318,107.6678,3585.0
2020-07-15 13:50:00,119.69,119.8,119.66,119.68,4798.0,107.6138,107.7127,107.5868,107.6048,4798.0
2020-07-15 13:55:00,119.67,119.71,119.6,119.7,6035.0,107.5958,107.6318,107.5329,107.6228,6035.0
2020-07-15 14:00:00,119.65,119.96,119.58,119.82,9657.0,107.5779,107.8566,107.5149,107.7307,9657.0
2020-07-15 14:05:00,119.75,119.76,119.39,119.4,13895.0,107.6678,107.6768,107.3441,107.3531,13895.0
2020-07-15 14:10:00,119.43,119.5,119.33,119.37,5983.0,107.3801,107.443,107.2901,107.3261,5983.0
2020-07-15 14:15:00,119.35,119.42,119.25,119.36,5127.0,107.3081,107.3711,107.2182,107.3171,5127.0
2020-07-15 14:20:00,119.37,119.4,119.28,119.29,6180.0,107.3261,107.3531,107.2452,107.2542,6180.0
2020-07-15 14:25:00,119.31,119.42,119.2,119.4,4925.0,107.2722,107.3711,107.1733,107.3531,4925.0
2020-07-15 14:30:00,119.41,119.61,119.41,119.54,7430.0,107.3621,107.5419,107.3621,107.479,7430.0
2020-07-15 14:35:00,119.53,119.6,119.41,119.56,8361.0,107.47,107.5329,107.3621,107.4969,8361.0
2020-07-15 14:40:00,119.57,119.75,119.57,119.57,3209.0,107.5059,107.6678,107.5059,107.5059,3209.0
2020-07-15 14:45:00,119.57,119.69,119.53,119.67,4896.0,107.5059,107.6138,107.47,107.5958,4896.0
2020-07-15 14:50:00,119.65,119.66,119.26,119.26,7874.0,107.5779,107.5868,107.2272,107.2272,7874.0
2020-07-15 14:55:00,119.28,119.37,119.18,119.18,5128.0,107.2452,107.3261,107.1553,107.1553,5128.0
2020-07-15 15:00:00,119.15,119.3,119.14,119.27,11302.0,107.1283,107.2632,107.1193,107.2362,11302.0
2020-07-15 15:05:00,119.26,119.28,119.06,119.23,7569.0,107.2272,107.2452,107.0474,107.2002,7569.0
2020-07-15 15:10:00,119.17,119.17,118.99,119.08,15655.0,107.1463,107.1463,106.9844,107.0654,15655.0
2020-07-15 15:15:00,119.04,119.11,118.88,119.04,12020.0,107.0294,107.0923,106.8855,107.0294,12020.0
2020-07-15 15:20:00,119.06,119.12,118.96,119.05,12497.0,107.0474,107.1013,106.9575,107.0384,12497.0
2020-07-15 15:25:00,119.09,119.17,118.97,119.12,11346.0,107.0744,107.1463,106.9665,107.1013,11346.0
2020-07-15 15:30:00,119.12,119.47,119.12,119.45,33116.0,107.1013,107.416,107.1013,107.398,33116.0
2020-07-15 15:35:00,119.45,119.47,119.26,119.44,18768.0,107.398,107.416,107.2272,107.389,18768.0
2020-07-15 15:40:00,119.43,119.46,119.26,119.38,36871.0,107.3801,107.407,107.2272,107.3351,36871.0
2020-07-15 15:45:00,119.35,119.55,119.31,119.52,51301.0,107.3081,107.4879,107.2722,107.461,51301.0
2020-07-15 15:50:00,119.56,119.6,119.17,119.18,38456.0,107.4969,107.5329,107.1463,107.1553,38456.0
2020-07-15 15:55:00,119.16,119.3,119.0,119.14,94417.0,107.1373,107.2632,106.9934,107.1193,94417.0
2020-07-16 09:30:00,118.83,119.16,118.81,119.12,22324.0,106.8406,107.1373,106.8226,107.1013,22324.0
2020-07-16 09:35:00,118.95,119.62,118.83,119.35,6229.0,106.9485,107.5509,106.8406,107.3081,6229.0
2020-07-16 09:40:00,119.38,119.5,118.9,119.13,6901.0,107.3351,107.443,106.9035,107.1103,6901.0
2020-07-16 09:45:00,119.36,120.24,119.36,119.98,4824.0,107.3171,108.1083,107.3171,107.8746,4824.0
2020-07-16 09:50:00,119.97,120.85,119.91,120.68,12588.0,107.8656,108.6568,107.8116,108.5039,12588.0
2020-07-16 09:55:00,120.61,121.22,120.3,120.3,18865.0,108.441,108.9894,108.1623,108.1623,18865.0
2020-07-16 10:00:00,120.58,120.93,120.57,120.73,7064.0,108.414,108.7287,108.405,108.5489,7064.0
2020-07-16 10:05:00,120.66,120.9,120.54,120.8,10653.0,108.4859,108.7017,108.3781,108.6118,10653.0
2020-07-16 10:10:00,120.88,121.71,120.88,121.63,10626.0,108.6838,109.43,108.6838,109.3581,10626.0
2020-07-16 10:15:00,121.61,121.61,121.23,121.59,9868.0,109.3401,109.3401,108.9984,109.3221,9868.0
2020-07-16 10:20:00,121.48,121.76,121.45,121.63,11260.0,109.2232,109.475,109.1962,109.3581,11260.0
2020-07-16 10:25:00,121.69,121.72,121.35,121.55,9314.0,109.412,109.439,109.1063,109.2862,9314.0
2020-07-16 10:30:00,121.48,121.61,121.43,121.58,6087.0,109.2232,109.3401,109.1783,109.3131,6087.0
2020-07-16 10:35:00,121.71,122.0,121.59,122.0,13329.0,109.43,109.6907,109.3221,109.6907,13329.0
2020-07-16 10:40:00,121.92,122.06,121.67,121.91,8479.0,109.6188,109.7447,109.394,109.6098,8479.0
2020-07-16 10:45:00,121.98,122.2,121.9,121.98,7387.0,109.6728,109.8706,109.6008,109.6728,7387.0
2020-07-16 10:50:00,122.15,122.54,121.89,122.48,28030.0,109.8256,110.1763,109.5918,110.1223,28030.0
2020-07-16 10:55:00,122.36,122.68,122.32,122.43,14512.0,110.0144,110.3021,109.9785,110.0774,14512.0
2020-07-16 11:00:00,122.46,122.69,122.41,122.63,15206.0,110.1043,110.3111,110.0594,110.2572,15206.0
2020-07-16 11:05:00,122.63,122.63,122.13,122.13,22473.0,110.2572,110.2572,109.8076,109.8076,22473.0
2020-07-16 11:10:00,122.17,122.4,122.12,122.15,23273.0,109.8436,110.0504,109.7986,109.8256,23273.0
2020-07-16 11:15:00,122.16,122.19,121.89,122.04,52886.0,109.8346,109.8616,109.5918,109.7267,52886.0
2020-07-16 11:20:00,122.04,122.32,122.01,122.11,41018.0,109.7267,109.9785,109.6997,109.7897,41018.0
2020-07-16 11:25:00,122.08,122.1,121.88,121.96,35248.0,109.7627,109.7807,109.5829,109.6548,35248.0
2020-07-16 11:30:00,121.86,121.86,121.61,121.8,13524.0,109.5649,109.5649,109.3401,109.5109,13524.0
2020-07-16 11:35:00,121.78,121.78,121.3,121.55,31609.0,109.4929,109.4929,109.0614,109.2862,31609.0
2020-07-16 11:40:00,121.56,121.6,121.38,121.4,12536.0,109.2951,109.3311,109.1333,109.1513,12536.0
2020-07-16 11:45:00,121.36,121.44,121.23,121.39,10833.0,109.1153,109.1873,108.9984,109.1423,10833.0
2020-07-16 11:50:00,121.43,121.47,121.23,121.23,15099.0,109.1783,109.2142,108.9984,108.9984,15099.0
2020-07-16 11:55:00,121.25,121.55,121.21,121.28,10824.0,109.0164,109.2862,108.9805,109.0434,10824.0
2020-07-16 12:00:00,121.23,121.24,120.77,120.82,11078.0,108.9984,109.0074,108.5849,108.6298,11078.0
2020-07-16 12:05:00,120.81,120.91,120.73,120.77,13400.0,108.6208,108.7107,108.5489,108.5849,13400.0
2020-07-16 12:10:00,120.8,120.81,120.62,120.66,5300.0,108.6118,108.6208,108.45,108.4859,5300.0
2020-07-16 12:15:00,120.7,120.7,120.35,120.59,6143.0,108.5219,108.5219,108.2072,108.423,6143.0
2020-07-16 12:20:00,120.6,120.79,120.55,120.71,8200.0,108.432,108.6028,108.387,108.5309,8200.0
2020-07-16 12:25:00,120.7,121.01,120.69,121.01,4817.0,108.5219,108.8006,108.5129,108.8006,4817.0
2020-07-16 12:30:00,121.03,121.05,120.64,120.66,5457.0,108.8186,108.8366,108.468,108.4859,5457.0
2020-07-16 12:35:00,120.66,120.68,120.57,120.67,2702.0,108.4859,108.5039,108.405,108.4949,2702.0
2020-07-16 12:40:00,120.66,120.72,120.61,120.67,3157.0,108.4859,108.5399,108.441,108.4949,3157.0
2020-07-16 12:45:00,120.73,120.8,120.52,120.7,4559.0,108.5489,108.6118,108.3601,108.5219,4559.0
2020-07-16 12:50:00,120.69,120.71,120.5,120.57,5800.0,108.5129,108.5309,108.3421,108.405,5800.0
2020-07-16 12:55:00,120.57,120.59,120.3,120.46,8624.0,108.405,108.423,108.1623,108.3061,8624.0
2020-07-16 13:00:00,120.42,120.65,120.38,120.62,6429.0,108.2702,108.477,108.2342,108.45,6429.0
2020-07-16 13:05:00,120.6,120.66,120.52,120.64,2101.0,108.432,108.4859,108.3601,108.468,2101.0
2020-07-16 13:10:00,120.61,120.61,120.49,120.49,2900.0,108.441,108.441,108.3331,108.3331,2900.0
2020-07-16 13:15:00,120.53,120.65,120.52,120.62,5100.0,108.3691,108.477,108.3601,108.45,5100.0
2020-07-16 13:20:00,120.66,120.77,120.6,120.61,4150.0,108.4859,108.5849,108.432,108.441,4150.0
2020-07-16 13:25:00,120.46,120.56,120.41,120.56,1930.0,108.3061,108.396,108.2612,108.396,1930.0
2020-07-16 13:30:00,120.55,120.61,120.45,120.47,3927.0,108.387,108.441,108.2971,108.3151,3927.0
2020-07-16 13:35:00,120.45,120.5,120.26,120.32,10280.0,108.2971,108.3421,108.1263,108.1803,10280.0
2020-07-16 13:40:00,120.34,120.53,120.31,120.52,3518.0,108.1982,108.3691,108.1713,108.3601,3518.0
2020-07-16 13:45:00,120.5,120.56,120.44,120.55,4494.0,108.3421,108.396,108.2881,108.387,4494.0
2020-07-16 13:50:00,120.53,120.55,120.31,120.32,5016.0,108.3691,108.387,108.1713,108.1803,5016.0
2020-07-16 13:55:00,120.33,120.33,120.12,120.21,4751.0,108.1892,108.1892,108.0004,108.0814,4751.0
2020-07-16 14:00:00,120.19,120.23,120.09,120.12,4876.0,108.0634,108.0993,107.9735,108.0004,4876.0
2020-07-16 14:05:00,120.15,120.32,120.14,120.31,3657.0,108.0274,108.1803,108.0184,108.1713,3657.0
2020-07-16 14:10:00,120.3,120.47,120.23,120.46,5496.0,108.1623,108.3151,108.0993,108.3061,5496.0
2020-07-16 14:15:00,120.48,120.49,120.35,120.37,1344.0,108.3241,108.3331,108.2072,108.2252,1344.0
2020-07-16 14:20:00,120.36,120.36,120.29,120.34,4532.0,108.2162,108.2162,108.1533,108.1982,4532.0
2020-07-16 14:25:00,120.32,120.34,120.24,120.26,3438.0,108.1803,108.1982,108.1083,108.1263,3438.0
2020-07-16 14:30:00,120.28,120.28,120.12,120.17,4855.0,108.1443,108.1443,108.0004,108.0454,4855.0
2020-07-16 14:35:00,120.19,120.19,120.02,120.04,3623.0,108.0634,108.0634,107.9105,107.9285,3623.0
2020-07-16 14:40:00,120.04,120.17,119.98,120.04,4770.0,107.9285,108.0454,107.8746,107.9285,4770.0
2020-07-16 14:45:00,120.05,120.1,119.74,119.75,7314.0,107.9375,107.9825,107.6588,107.6678,7314.0
2020-07-16 14:50:00,119.86,119.95,119.79,119.81,3222.0,107.7667,107.8476,107.7037,107.7217,3222.0
2020-07-16 14:55:00,119.83,119.93,119.65,119.76,8471.0,107.7397,107.8296,107.5779,107.6768,8471.0
2020-07-16 15:00:00,119.83,119.87,119.7,119.78,6549.0,107.7397,107.7757,107.6228,107.6947,6549.0
2020-07-16 15:05:00,119.73,119.91,119.69,119.91,5577.0,107.6498,107.8116,107.6138,107.8116,5577.0
2020-07-16 15:10:00,119.91,119.98,119.86,119.96,4145.0,107.8116,107.8746,107.7667,107.8566,4145.0
2020-07-16 15:15:00,119.98,120.24,119.97,120.09,6711.0,107.8746,108.1083,107.8656,107.9735,6711.0
2020-07-16 15:20:00,120.13,120.37,120.12,120.31,7637.0,108.0094,108.2252,108.0004,108.1713,7637.0
2020-07-16 15:25:00,120.3,120.51,120.28,120.49,10207.0,108.1623,108.3511,108.1443,108.3331,10207.0
2020-07-16 15:30:00,120.52,120.52,120.22,120.37,10455.0,108.3601,108.3601,108.0903,108.2252,10455.0
2020-07-16 15:35:00,120.35,120.52,120.31,120.45,11629.0,108.2072,108.3601,108.1713,108.2971,11629.0
2020-07-16 15:40:00,120.45,120.7,120.38,120.5,16936.0,108.2971,108.5219,108.2342,108.3421,16936.0
2020-07-16 15:45:00,120.52,120.63,120.48,120.53,14258.0,108.3601,108.459,108.3241,108.3691,14258.0
2020-07-16 15:50:00,120.45,120.75,120.41,120.75,26005.0,108.2971,108.5669,108.2612,108.5669,26005.0
2020-07-16 15:55:00,120.73,120.87,120.45,120.51,70478.0,108.5489,108.6748,108.2971,108.3511,70478.0
2020-07-17 09:30:00,120.81,120.83,120.02,120.02,64974.0,108.6208,108.6388,107.9105,107.9105,64974.0
2020-07-17 09:35:00,120.07,120.07,119.28,119.28,6756.0,107.9555,107.9555,107.2452,107.2452,6756.0
2020-07-17 09:40:00,119.19,119.95,119.19,119.74,6028.0,107.1643,107.8476,107.1643,107.6588,6028.0
2020-07-17 09:45:00,120.12,120.43,120.11,120.33,5813.0,108.0004,108.2792,107.9914,108.1892,5813.0
2020-07-17 09:50:00,120.41,120.44,119.96,119.99,3978.0,108.2612,108.2881,107.8566,107.8835,3978.0
2020-07-17 09:55:00,119.91,119.97,119.61,119.73,4363.0,107.8116,107.8656,107.5419,107.6498,4363.0
2020-07-17 10:00:00,119.79,119.91,119.17,119.34,12592.0,107.7037,107.8116,107.1463,107.2991,12592.0
2020-07-17 10:05:00,119.29,119.49,119.11,119.2,9652.0,107.2542,107.434,107.0923,107.1733,9652.0
2020-07-17 10:10:00,119.26,119.35,119.19,119.21,4106.0,107.2272,107.3081,107.1643,107.1822,4106.0
2020-07-17 10:15:00,119.19,119.36,119.07,119.24,2900.0,107.1643,107.3171,107.0564,107.2092,2900.0
2020-07-17 10:20:00,119.3,119.33,118.78,118.86,6551.0,107.2632,107.2901,106.7956,106.8676,6551.0
2020-07-17 10:25:00,118.84,118.9,118.59,118.88,8292.0,106.8496,106.9035,106.6248,106.8855,8292.0
2020-07-17 10:30:00,118.83,118.92,118.61,118.74,5838.0,106.8406,106.9215,106.6428,106.7597,5838.0
2020-07-17 10:35:00,118.76,119.35,118.76,119.32,4058.0,106.7777,107.3081,106.7777,107.2811,4058.0
2020-07-17 10:40:00,119.32,119.38,119.09,119.14,4060.0,107.2811,107.3351,107.0744,107.1193,4060.0
2020-07-17 10:45:00,119.23,119.5,119.13,119.5,5206.0,107.2002,107.443,107.1103,107.443,5206.0
2020-07-17 10:50:00,119.45,119.48,119.29,119.32,4869.0,107.398,107.425,107.2542,107.2811,4869.0
2020-07-17 10:55:00,119.32,119.53,119.26,119.5,6457.0,107.2811,107.47,107.2272,107.443,6457.0
2020-07-17 11:00:00,119.51,119.8,119.51,119.54,12194.0,107.452,107.7127,107.452,107.479,12194.0
2020-07-17 11:05:00,119.54,119.6,119.34,119.42,7629.0,107.479,107.5329,107.2991,107.3711,7629.0
2020-07-17 11:10:00,119.44,119.62,119.35,119.61,5410.0,107.389,107.5509,107.3081,107.5419,5410.0
2020-07-17 11:15:00,119.73,119.87,119.52,119.57,10150.0,107.6498,107.7757,107.461,107.5059,10150.0
2020-07-17 11:20:00,119.59,119.71,119.47,119.53,10494.0,107.5239,107.6318,107.416,107.47,10494.0
2020-07-17 11:25:00,119.48,119.48,119.23,119.4,9011.0,107.425,107.425,107.2002,107.3531,9011.0
2020-07-17 11:30:00,119.42,119.68,119.4,119.58,34509.0,107.3711,107.6048,107.3531,107.5149,34509.0
2020-07-17 11:35:00,119.57,119.81,119.57,119.69,11981.0,107.5059,107.7217,107.5059,107.6138,11981.0
2020-07-17 11:40:00,119.7,119.84,119.64,119.8,15217.0,107.6228,107.7487,107.5689,107.7127,15217.0
2020-07-17 11:45:00,119.81,119.83,119.72,119.72,3549.0,107.7217,107.7397,107.6408,107.6408,3549.0
2020-07-17 11:50:00,119.66,119.74,119.59,119.67,10928.0,107.5868,107.6588,107.5239,107.5958,10928.0
2020-07-17 11:55:00,119.66,119.69,119.39,119.44,5027.0,107.5868,107.6138,107.3441,107.389,5027.0
2020-07-17 12:00:00,119.49,119.64,119.45,119.61,3406.0,107.434,107.5689,107.398,107.5419,3406.0
2020-07-17 12:05:00,119.65,119.67,119.6,119.65,2920.0,107.5779,107.5958,107.5329,107.5779,2920.0
2020-07-17 12:10:00,119.65,119.67,119.46,119.49,2815.0,107.5779,107.5958,107.407,107.434,2815.0
2020-07-17 12:15:00,119.49,119.49,119.38,119.38,3763.0,107.434,107.434,107.3351,107.3351,3763.0
2020-07-17 12:20:00,119.36,119.53,119.35,119.53,2894.0,107.3171,107.47,107.3081,107.47,2894.0
2020-07-17 12:25:00,119.52,119.58,119.46,119.57,2425.0,107.461,107.5149,107.407,107.5059,2425.0
2020-07-17 12:30:00,119.54,119.74,119.51,119.74,2200.0,107.479,107.6588,107.452,107.6588,2200.0
2020-07-17 12:35:00,119.78,119.8,119.55,119.55,1200.0,107.6947,107.7127,107.4879,107.4879,1200.0
2020-07-17 12:40:00,119.52,119.55,119.44,119.49,3276.0,107.461,107.4879,107.389,107.434,3276.0
2020-07-17 12:45:00,119.51,119.71,119.5,119.64,3616.0,107.452,107.6318,107.443,107.5689,3616.0
2020-07-17 12:50:00,119.6,119.65,119.59,119.65,2100.0,107.5329,107.5779,107.5239,107.5779,2100.0
2020-07-17 12:55:00,119.68,119.69,119.54,119.55,1830.0,107.6048,107.6138,107.479,107.4879,1830.0
2020-07-17 13:00:00,119.56,119.58,119.52,119.52,2100.0,107.4969,107.5149,107.461,107.461,2100.0
2020-07-17 13:05:00,119.52,119.59,119.49,119.58,4615.0,107.461,107.5239,107.434,107.5149,4615.0
2020-07-17 13:10:00,119.61,119.78,119.6,119.77,3140.0,107.5419,107.6947,107.5329,107.6857,3140.0
2020-07-17 13:15:00,119.71,119.79,119.62,119.68,6047.0,107.6318,107.7037,107.5509,107.6048,6047.0
2020-07-17 13:20:00,119.67,119.76,119.65,119.66,2200.0,107.5958,107.6768,107.5779,107.5868,2200.0
2020-07-17 13:25:00,119.68,119.69,119.52,119.57,4200.0,107.6048,107.6138,107.461,107.5059,4200.0
2020-07-17 13:30:00,119.57,119.6,119.39,119.39,3718.0,107.5059,107.5329,107.3441,107.3441,3718.0
2020-07-17 13:35:00,119.4,119.42,119.34,119.4,3447.0,107.3531,107.3711,107.2991,107.3531,3447.0
2020-07-17 13:40:00,119.42,119.5,119.36,119.5,3239.0,107.3711,107.443,107.3171,107.443,3239.0
2020-07-17 13:45:00,119.47,119.54,119.47,119.5,2535.0,107.416,107.479,107.416,107.443,2535.0
2020-07-17 13:50:00,119.47,119.47,119.26,119.31,6110.0,107.416,107.416,107.2272,107.2722,6110.0
2020-07-17 13:55:00,119.33,119.33,119.21,119.21,5500.0,107.2901,107.2901,107.1822,107.1822,5500.0
2020-07-17 14:00:00,119.21,119.23,119.11,119.2,6085.0,107.1822,107.2002,107.0923,107.1733,6085.0
2020-07-17 14:05:00,119.22,119.24,119.08,119.16,6016.0,107.1912,107.2092,107.0654,107.1373,6016.0
2020-07-17 14:10:00,119.16,119.35,119.11,119.33,7050.0,107.1373,107.3081,107.0923,107.2901,7050.0
2020-07-17 14:15:00,119.36,119.42,119.31,119.34,3736.0,107.3171,107.3711,107.2722,107.2991,3736.0
2020-07-17 14:20:00,119.32,119.37,119.29,119.35,4764.0,107.2811,107.3261,107.2542,107.3081,4764.0
2020-07-17 14:25:00,119.33,119.45,119.32,119.42,4049.0,107.2901,107.398,107.2811,107.3711,4049.0
2020-07-17 14:30:00,119.43,119.46,119.31,119.31,2450.0,107.3801,107.407,107.2722,107.2722,2450.0
2020-07-17 14:35:00,119.32,119.32,119.18,119.26,3847.0,107.2811,107.2811,107.1553,107.2272,3847.0
2020-07-17 14:40:00,119.27,119.34,119.26,119.26,3450.0,107.2362,107.2991,107.2272,107.2272,3450.0
2020-07-17 14:45:00,119.3,119.31,119.11,119.18,6254.0,107.2632,107.2722,107.0923,107.1553,6254.0
2020-07-17 14:50:00,119.19,119.2,119.11,119.15,5100.0,107.1643,107.1733,107.0923,107.1283,5100.0
2020-07-17 14:55:00,119.15,119.2,119.1,119.12,6113.0,107.1283,107.1733,107.0833,107.1013,6113.0
2020-07-17 15:00:00,119.13,119.26,119.1,119.24,6701.0,107.1103,107.2272,107.0833,107.2092,6701.0
2020-07-17 15:05:00,119.19,119.35,119.16,119.26,8034.0,107.1643,107.3081,107.1373,107.2272,8034.0
2020-07-17 15:10:00,119.22,119.22,118.84,118.84,8234.0,107.1912,107.1912,106.8496,106.8496,8234.0
2020-07-17 15:15:00,118.85,118.88,118.69,118.76,15734.0,106.8586,106.8855,106.7147,106.7777,15734.0
2020-07-17 15:20:00,118.75,119.08,118.73,119.04,14714.0,106.7687,107.0654,106.7507,107.0294,14714.0
2020-07-17 15:25:00,119.09,119.14,118.99,119.06,15724.0,107.0744,107.1193,106.9844,107.0474,15724.0
2020-07-17 15:30:00,119.06,119.24,119.04,119.21,20872.0,107.0474,107.2092,107.0294,107.1822,20872.0
2020-07-17 15:35:00,119.19,119.19,118.86,118.86,24954.0,107.1643,107.1643,106.8676,106.8676,24954.0
2020-07-17 15:40:00,118.88,119.11,118.83,119.08,25999.0,106.8855,107.0923,106.8406,107.0654,25999.0
2020-07-17 15:45:00,119.1,119.12,118.94,119.05,34205.0,107.0833,107.1013,106.9395,107.0384,34205.0
2020-07-17 15:50:00,119.02,119.22,118.95,119.09,39716.0,107.0114,107.1912,106.9485,107.0744,39716.0
2020-07-17 15:55:00,119.11,119.33,119.1,119.2,54315.0,107.0923,107.2901,107.0833,107.1733,54315.0
2020-07-20 09:30:00,118.89,119.61,118.32,119.44,33679.0,106.8945,107.5419,106.382,107.389,33679.0
2020-07-20 09:35:00,119.45,120.4,119.45,120.15,16809.0,107.398,108.2522,107.398,108.0274,16809.0
2020-07-20 09:40:00,119.98,120.37,119.76,119.76,16652.0,107.8746,108.2252,107.6768,107.6768,16652.0
2020-07-20 09:45:00,119.67,120.01,119.26,119.33,11736.0,107.5958,107.9015,107.2272,107.2901,11736.0
2020-07-20 09:50:00,119.18,119.48,118.98,118.98,9985.0,107.1553,107.425,106.9755,106.9755,9985.0
2020-07-20 09:55:00,118.83,119.4,118.78,119.32,15858.0,106.8406,107.3531,106.7956,107.2811,15858.0
2020-07-20 10:00:00,119.27,119.47,119.11,119.44,10154.0,107.2362,107.416,107.0923,107.389,10154.0
2020-07-20 10:05:00,119.39,119.61,119.17,119.24,9393.0,107.3441,107.5419,107.1463,107.2092,9393.0
2020-07-20 10:10:00,119.29,119.38,119.05,119.16,11251.0,107.2542,107.3351,107.0384,107.1373,11251.0
2020-07-20 10:15:00,119.2,119.2,118.88,118.93,13727.0,107.1733,107.1733,106.8855,106.9305,13727.0
2020-07-20 10:20:00,118.98,119.02,118.65,118.84,9416.0,106.9755,107.0114,106.6787,106.8496,9416.0
2020-07-20 10:25:00,118.88,119.14,118.78,119.06,11383.0,106.8855,107.1193,106.7956,107.0474,11383.0
2020-07-20 10:30:00,119.13,119.38,119.13,119.32,6850.0,107.1103,107.3351,107.1103,107.2811,6850.0
2020-07-20 10:35:00,119.35,119.6,119.29,119.46,7781.0,107.3081,107.5329,107.2542,107.407,7781.0
2020-07-20 10:40:00,119.46,119.7,119.32,119.69,6507.0,107.407,107.6228,107.2811,107.6138,6507.0
2020-07-20 10:45:00,119.63,119.69,119.41,119.41,5140.0,107.5599,107.6138,107.3621,107.3621,5140.0
2020-07-20 10:50:00,119.5,119.5,119.12,119.12,3400.0,107.443,107.443,107.1013,107.1013,3400.0
2020-07-20 10:55:00,119.12,119.39,119.12,119.12,5176.0,107.1013,107.3441,107.1013,107.1013,5176.0
2020-07-20 11:00:00,119.03,119.39,119.03,119.31,4482.0,107.0204,107.3441,107.0204,107.2722,4482.0
2020-07-20 11:05:00,119.29,119.33,119.15,119.31,4520.0,107.2542,107.2901,107.1283,107.2722,4520.0
2020-07-20 11:10:00,119.37,119.43,118.91,118.93,3525.0,107.3261,107.3801,106.9125,106.9305,3525.0
2020-07-20 11:15:00,118.92,119.04,118.88,118.96,2700.0,106.9215,107.0294,106.8855,106.9575,2700.0
2020-07-20 11:20:00,119.08,119.1,118.79,118.79,3739.0,107.0654,107.0833,106.8046,106.8046,3739.0
2020-07-20 11:25:00,118.79,118.92,118.79,118.83,3554.0,106.8046,106.9215,106.8046,106.8406,3554.0
2020-07-20 11:30:00,118.78,118.98,118.74,118.95,2841.0,106.7956,106.9755,106.7597,106.9485,2841.0
2020-07-20 11:35:00,118.93,119.11,118.78,119.09,5490.0,106.9305,107.0923,106.7956,107.0744,5490.0
2020-07-20 11:40:00,119.04,119.11,118.69,118.71,5235.0,107.0294,107.0923,106.7147,106.7327,5235.0
2020-07-20 11:45:00,118.7,118.75,118.64,118.66,4527.0,106.7237,106.7687,106.6698,106.6877,4527.0
2020-07-20 11:50:00,118.67,118.79,118.66,118.67,2223.0,106.6967,106.8046,106.6877,106.6967,2223.0
2020-07-20 11:55:00,118.7,118.7,118.46,118.46,4800.0,106.7237,106.7237,106.5079,106.5079,4800.0
2020-07-20 12:00:00,118.48,118.48,118.18,118.22,5801.0,106.5259,106.5259,106.2562,106.2921,5801.0
2020-07-20 12:05:00,118.22,118.37,118.19,118.28,4940.0,106.2921,106.427,106.2652,106.3461,4940.0
2020-07-20 12:10:00,118.27,118.49,118.24,118.44,3141.0,106.3371,106.5349,106.3101,106.4899,3141.0
2020-07-20 12:15:00,118.51,118.73,118.47,118.7,5348.0,106.5529,106.7507,106.5169,106.7237,5348.0
2020-07-20 12:20:00,118.69,118.77,118.65,118.69,5216.0,106.7147,106.7866,106.6787,106.7147,5216.0
2020-07-20 12:25:00,118.7,118.83,118.69,118.83,5721.0,106.7237,106.8406,106.7147,106.8406,5721.0
2020-07-20 12:30:00,118.81,119.0,118.8,118.99,3879.0,106.8226,106.9934,106.8136,106.9844,3879.0
2020-07-20 12:35:00,119.08,119.23,119.03,119.05,5765.0,107.0654,107.2002,107.0204,107.0384,5765.0
2020-07-20 12:40:00,119.04,119.04,118.9,118.92,4829.0,107.0294,107.0294,106.9035,106.9215,4829.0
2020-07-20 12:45:00,118.93,119.2,118.93,119.18,3671.0,106.9305,107.1733,106.9305,107.1553,3671.0
2020-07-20 12:50:00,119.2,119.25,119.12,119.16,4476.0,107.1733,107.2182,107.1013,107.1373,4476.0
2020-07-20 12:55:00,119.15,119.27,119.11,119.12,6170.0,107.1283,107.2362,107.0923,107.1013,6170.0
2020-07-20 13:00:00,119.12,119.18,119.0,119.08,5727.0,107.1013,107.1553,106.9934,107.0654,5727.0
2020-07-20 13:05:00,119.07,119.13,118.95,119.09,8069.0,107.0564,107.1103,106.9485,107.0744,8069.0
2020-07-20 13:10:00,119.14,119.14,118.97,118.97,2899.0,107.1193,107.1193,106.9665,106.9665,2899.0
2020-07-20 13:15:00,118.97,119.13,118.96,119.09,5038.0,106.9665,107.1103,106.9575,107.0744,5038.0
2020-07-20 13:20:00,119.15,119.18,119.1,119.1,4146.0,107.1283,107.1553,107.0833,107.0833,4146.0
2020-07-20 13:25:00,119.1,119.11,118.96,118.96,4735.0,107.0833,107.0923,106.9575,106.9575,4735.0
2020-07-20 13:30:00,118.92,119.22,118.9,119.16,6137.0,106.9215,107.1912,106.9035,107.1373,6137.0
2020-07-20 13:35:00,119.15,119.2,119.13,119.17,2608.0,107.1283,107.1733,107.1103,107.1463,2608.0
2020-07-20 13:40:00,119.19,119.5,119.19,119.42,4212.0,107.1643,107.443,107.1643,107.3711,4212.0
2020-07-20 13:45:00,119.43,119.43,119.09,119.18,3684.0,107.3801,107.3801,107.0744,107.1553,3684.0
2020-07-20 13:50:00,119.17,119.43,119.15,119.43,3580.0,107.1463,107.3801,107.1283,107.3801,3580.0
2020-07-20 13:55:00,119.42,119.44,119.26,119.26,4431.0,107.3711,107.389,107.2272,107.2272,4431.0
2020-07-20 14:00:00,119.3,119.31,119.15,119.2,5531.0,107.2632,107.2722,107.1283,107.1733,5531.0
2020-07-20 14:05:00,119.23,119.26,119.18,119.18,2550.0,107.2002,107.2272,107.1553,107.1553,2550.0
2020-07-20 14:10:00,119.19,119.21,119.08,119.08,5232.0,107.1643,107.1822,107.0654,107.0654,5232.0
2020-07-20 14:15:00,119.08,119.17,119.06,119.17,4095.0,107.0654,107.1463,107.0474,107.1463,4095.0
2020-07-20 14:20:00,119.15,119.16,119.1,119.11,4601.0,107.1283,107.1373,107.0833,107.0923,4601.0
2020-07-20 14:25:00,119.11,119.21,119.11,119.16,3743.0,107.0923,107.1822,107.0923,107.1373,3743.0
2020-07-20 14:30:00,119.19,119.26,119.16,119.16,4561.0,107.1643,107.2272,107.1373,107.1373,4561.0
2020-07-20 14:35:00,119.14,119.15,119.09,119.11,6419.0,107.1193,107.1283,107.0744,107.0923,6419.0
2020-07-20 14:40:00,119.12,119.18,119.04,119.15,5215.0,107.1013,107.1553,107.0294,107.1283,5215.0
2020-07-20 14:45:00,119.13,119.16,119.03,119.1,6401.0,107.1103,107.1373,107.0204,107.0833,6401.0
2020-07-20 14:50:00,119.13,119.13,119.04,119.04,4268.0,107.1103,107.1103,107.0294,107.0294,4268.0
2020-07-20 14:55:00,119.03,119.07,118.89,118.91,13375.0,107.0204,107.0564,106.8945,106.9125,13375.0
2020-07-20 15:00:00,118.91,119.11,118.9,118.98,6138.0,106.9125,107.0923,106.9035,106.9755,6138.0
2020-07-20 15:05:00,119.0,119.06,118.88,118.91,8468.0,106.9934,107.0474,106.8855,106.9125,8468.0
2020-07-20 15:10:00,118.93,118.94,118.79,118.87,7546.0,106.9305,106.9395,106.8046,106.8766,7546.0
2020-07-20 15:15:00,118.85,119.02,118.85,119.02,7735.0,106.8586,107.0114,106.8586,107.0114,7735.0
2020-07-20 15:20:00,119.01,119.07,118.97,118.98,6162.0,107.0024,107.0564,106.9665,106.9755,6162.0
2020-07-20 15:25:00,118.98,119.17,118.97,119.02,9939.0,106.9755,107.1463,106.9665,107.0114,9939.0
2020-07-20 15:30:00,119.02,119.33,118.91,119.27,26218.0,107.0114,107.2901,106.9125,107.2362,26218.0
2020-07-20 15:35:00,119.26,119.33,119.11,119.16,19952.0,107.2272,107.2901,107.0923,107.1373,19952.0
2020-07-20 15:40:00,119.18,119.2,118.99,119.09,16335.0,107.1553,107.1733,106.9844,107.0744,16335.0
2020-07-20 15:45:00,119.1,119.23,119.03,119.22,25580.0,107.0833,107.2002,107.0204,107.1912,25580.0
2020-07-20 15:50:00,119.24,119.28,119.05,119.12,31839.0,107.2092,107.2452,107.0384,107.1013,31839.0
2020-07-20 15:55:00,119.13,119.13,118.77,118.77,73192.0,107.1103,107.1103,106.7866,106.7866,73192.0
2020-07-21 09:30:00,119.45,120.18,119.23,119.75,21049.0,107.398,108.0544,107.2002,107.6678,21049.0
2020-07-21 09:35:00,119.76,120.59,119.66,120.55,5915.0,107.6768,108.423,107.5868,108.387,5915.0
2020-07-21 09:40:00,120.55,121.41,120.55,121.41,8007.0,108.387,109.1603,108.387,109.1603,8007.0
2020-07-21 09:45:00,121.09,121.09,120.75,120.91,5548.0,108.8726,108.8726,108.5669,108.7107,5548.0
2020-07-21 09:50:00,120.8,121.04,120.8,120.82,4013.0,108.6118,108.8276,108.6118,108.6298,4013.0
2020-07-21 09:55:00,120.64,120.64,120.33,120.39,1300.0,108.468,108.468,108.1892,108.2432,1300.0
2020-07-21 10:00:00,120.61,120.64,120.38,120.4,8527.0,108.441,108.468,108.2342,108.2522,8527.0
2020-07-21 10:05:00,120.48,120.96,120.48,120.87,5170.0,108.3241,108.7557,108.3241,108.6748,5170.0
2020-07-21 10:10:00,120.82,121.1,120.65,120.65,11009.0,108.6298,108.8816,108.477,108.477,11009.0
2020-07-21 10:15:00,120.73,120.74,120.28,120.28,8258.0,108.5489,108.5579,108.1443,108.1443,8258.0
2020-07-21 10:20:00,120.17,120.39,120.08,120.18,9190.0,108.0454,108.2432,107.9645,108.0544,9190.0
2020-07-21 10:25:00,120.17,120.24,119.89,120.02,7690.0,108.0454,108.1083,107.7936,107.9105,7690.0
2020-07-21 10:30:00,119.98,120.23,119.83,120.17,14450.0,107.8746,108.0993,107.7397,108.0454,14450.0
2020-07-21 10:35:00,120.17,120.34,119.93,120.34,6689.0,108.0454,108.1982,107.8296,108.1982,6689.0
2020-07-21 10:40:00,120.42,120.58,120.28,120.33,6568.0,108.2702,108.414,108.1443,108.1892,6568.0
2020-07-21 10:45:00,120.38,120.99,120.34,120.87,11820.0,108.2342,108.7827,108.1982,108.6748,11820.0
2020-07-21 10:50:00,120.87,120.92,120.77,120.85,4172.0,108.6748,108.7197,108.5849,108.6568,4172.0
2020-07-21 10:55:00,120.75,121.06,120.7,120.96,4402.0,108.5669,108.8456,108.5219,108.7557,4402.0
2020-07-21 11:00:00,121.01,121.23,120.98,121.09,7083.0,108.8006,108.9984,108.7737,108.8726,7083.0
2020-07-21 11:05:00,121.2,121.3,121.09,121.28,6925.0,108.9715,109.0614,108.8726,109.0434,6925.0
2020-07-21 11:10:00,121.26,121.35,121.15,121.34,5870.0,109.0254,109.1063,108.9265,109.0973,5870.0
2020-07-21 11:15:00,121.34,121.5,121.29,121.45,4588.0,109.0973,109.2412,109.0524,109.1962,4588.0
2020-07-21 11:20:00,121.39,121.52,121.26,121.49,4588.0,109.1423,109.2592,109.0254,109.2322,4588.0
2020-07-21 11:25:00,121.46,121.6,121.43,121.59,3829.0,109.2052,109.3311,109.1783,109.3221,3829.0
2020-07-21 11:30:00,121.69,121.7,121.19,121.29,8128.0,109.412,109.421,108.9625,109.0524,8128.0
2020-07-21 11:35:00,121.32,121.38,121.21,121.26,5844.0,109.0794,109.1333,108.9805,109.0254,5844.0
2020-07-21 11:40:00,121.26,121.27,121.02,121.27,6132.0,109.0254,109.0344,108.8096,109.0344,6132.0
2020-07-21 11:45:00,121.24,121.33,121.2,121.25,6969.0,109.0074,109.0883,108.9715,109.0164,6969.0
2020-07-21 11:50:00,121.22,121.26,121.12,121.14,6098.0,108.9894,109.0254,108.8995,108.9175,6098.0
2020-07-21 11:55:00,121.11,121.4,121.05,121.36,15825.0,108.8905,109.1513,108.8366,109.1153,15825.0
2020-07-21 12:00:00,121.36,121.46,121.2,121.35,21392.0,109.1153,109.2052,108.9715,109.1063,21392.0
2020-07-21 12:05:00,121.33,121.39,121.19,121.31,14903.0,109.0883,109.1423,108.9625,109.0704,14903.0
2020-07-21 12:10:00,121.28,121.36,121.17,121.31,8652.0,109.0434,109.1153,108.9445,109.0704,8652.0
2020-07-21 12:15:00,121.29,121.38,121.22,121.25,4972.0,109.0524,109.1333,108.9894,109.0164,4972.0
2020-07-21 12:20:00,121.3,121.36,121.25,121.25,7931.0,109.0614,109.1153,109.0164,109.0164,7931.0
2020-07-21 12:25:00,121.23,121.57,121.21,121.57,5062.0,108.9984,109.3041,108.9805,109.3041,5062.0
2020-07-21 12:30:00,121.57,121.61,121.4,121.57,24874.0,109.3041,109.3401,109.1513,109.3041,24874.0
2020-07-21 12:35:00,121.58,121.69,121.5,121.56,5592.0,109.3131,109.412,109.2412,109.2951,5592.0
2020-07-21 12:40:00,121.53,121.65,121.5,121.57,2947.0,109.2682,109.3761,109.2412,109.3041,2947.0
2020-07-21 12:45:00,121.53,121.53,121.38,121.46,4673.0,109.2682,109.2682,109.1333,109.2052,4673.0
2020-07-21 12:50:00,121.46,121.49,121.38,121.49,3030.0,109.2052,109.2322,109.1333,109.2322,3030.0
2020-07-21 12:55:00,121.49,121.52,121.41,121.51,4235.0,109.2322,109.2592,109.1603,109.2502,4235.0
2020-07-21 13:00:00,121.47,121.57,121.46,121.51,6020.0,109.2142,109.3041,109.2052,109.2502,6020.0
2020-07-21 13:05:00,121.53,121.53,121.31,121.5,6714.0,109.2682,109.2682,109.0704,109.2412,6714.0
2020-07-21 13:10:00,121.5,121.53,121.28,121.3,6015.0,109.2412,109.2682,109.0434,109.0614,6015.0
2020-07-21 13:15:00,121.32,121.48,121.28,121.45,9538.0,109.0794,109.2232,109.0434,109.1962,9538.0
2020-07-21 13:20:00,121.47,121.53,121.44,121.5,3475.0,109.2142,109.2682,109.1873,109.2412,3475.0
2020-07-21 13:25:00,121.5,121.52,121.42,121.43,4236.0,109.2412,109.2592,109.1693,109.1783,4236.0
2020-07-21 13:30:00,121.43,121.44,121.34,121.34,3503.0,109.1783,109.1873,109.0973,109.0973,3503.0
2020-07-21 13:35:00,121.35,121.35,121.14,121.15,4672.0,109.1063,109.1063,108.9175,108.9265,4672.0
2020-07-21 13:40:00,121.14,121.31,121.13,121.24,3448.0,108.9175,109.0704,108.9085,109.0074,3448.0
2020-07-21 13:45:00,121.24,121.24,120.94,120.97,8548.0,109.0074,109.0074,108.7377,108.7647,8548.0
2020-07-21 13:50:00,120.96,120.96,120.64,120.64,4500.0,108.7557,108.7557,108.468,108.468,4500.0
2020-07-21 13:55:00,120.68,120.75,120.64,120.69,6973.0,108.5039,108.5669,108.468,108.5129,6973.0
2020-07-21 14:00:00,120.67,120.83,120.66,120.67,6137.0,108.4949,108.6388,108.4859,108.4949,6137.0
2020-07-21 14:05:00,120.69,120.69,120.46,120.46,4396.0,108.5129,108.5129,108.3061,108.3061,4396.0
2020-07-21 14:10:00,120.37,120.49,120.36,120.49,4588.0,108.2252,108.3331,108.2162,108.3331,4588.0
2020-07-21 14:15:00,120.48,120.52,120.31,120.31,6375.0,108.3241,108.3601,108.1713,108.1713,6375.0
2020-07-21 14:20:00,120.3,120.3,120.04,120.19,8308.0,108.1623,108.1623,107.9285,108.0634,8308.0
2020-07-21 14:25:00,120.23,120.35,120.22,120.34,4621.0,108.0993,108.2072,108.0903,108.1982,4621.0
2020-07-21 14:30:00,120.36,120.56,120.29,120.53,3993.0,108.2162,108.396,108.1533,108.3691,3993.0
2020-07-21 14:35:00,120.51,120.51,120.31,120.32,3180.0,108.3511,108.3511,108.1713,108.1803,3180.0
2020-07-21 14:40:00,120.35,120.4,120.24,120.37,5808.0,108.2072,108.2522,108.1083,108.2252,5808.0
2020-07-21 14:45:00,120.37,120.37,120.21,120.21,7995.0,108.2252,108.2252,108.0814,108.0814,7995.0
2020-07-21 14:50:00,120.24,120.28,120.11,120.14,6758.0,108.1083,108.1443,107.9914,108.0184,6758.0
2020-07-21 14:55:00,120.1,120.35,120.1,120.32,4706.0,107.9825,108.2072,107.9825,108.1803,4706.0
2020-07-21 15:00:00,120.29,120.46,120.29,120.37,8993.0,108.1533,108.3061,108.1533,108.2252,8993.0
2020-07-21 15:05:00,120.38,120.43,120.24,120.38,7820.0,108.2342,108.2792,108.1083,108.2342,7820.0
2020-07-21 15:10:00,120.38,120.39,120.1,120.14,9689.0,108.2342,108.2432,107.9825,108.0184,9689.0
2020-07-21 15:15:00,120.14,120.22,119.81,119.86,10682.0,108.0184,108.0903,107.7217,107.7667,10682.0
2020-07-21 15:20:00,119.84,120.42,119.75,120.14,62594.0,107.7487,108.2702,107.6678,108.0184,62594.0
2020-07-21 15:25:00,120.2,120.31,120.13,120.17,7077.0,108.0724,108.1713,108.0094,108.0454,7077.0
2020-07-21 15:30:00,120.2,120.39,120.11,120.25,14355.0,108.0724,108.2432,107.9914,108.1173,14355.0
2020-07-21 15:35:00,120.23,120.27,120.1,120.11,12432.0,108.0993,108.1353,107.9825,107.9914,12432.0
2020-07-21 15:40:00,120.1,120.2,120.05,120.14,15901.0,107.9825,108.0724,107.9375,108.0184,15901.0
2020-07-21 15:45:00,120.13,120.25,120.09,120.19,22418.0,108.0094,108.1173,107.9735,108.0634,22418.0
2020-07-21 15:50:00,120.17,120.17,119.76,120.09,43279.0,108.0454,108.0454,107.6768,107.9735,43279.0
2020-07-21 15:55:00,120.09,120.5,120.05,120.45,87950.0,107.9735,108.3421,107.9375,108.2971,87950.0
2020-07-22 09:30:00,119.39,119.98,119.03,119.98,24391.0,107.3441,107.8746,107.0204,107.8746,24391.0
2020-07-22 09:35:00,120.1,120.59,119.89,120.2,5425.0,107.9825,108.423,107.7936,108.0724,5425.0
2020-07-22 09:40:00,120.12,120.39,119.9,120.36,4783.0,108.0004,108.2432,107.8026,108.2162,4783.0
2020-07-22 09:45:00,120.45,120.65,120.35,120.61,3454.0,108.2971,108.477,108.2072,108.441,3454.0
2020-07-22 09:50:00,120.5,120.72,120.41,120.41,3031.0,108.3421,108.5399,108.2612,108.2612,3031.0
2020-07-22 09:55:00,120.52,120.71,120.39,120.5,6863.0,108.3601,108.5309,108.2432,108.3421,6863.0
2020-07-22 10:00:00,120.59,120.59,119.99,120.06,5425.0,108.423,108.423,107.8835,107.9465,5425.0
2020-07-22 10:05:00,120.1,120.2,119.82,120.2,10866.0,107.9825,108.0724,107.7307,108.0724,10866.0
2020-07-22 10:10:00,120.11,120.28,120.01,120.18,4633.0,107.9914,108.1443,107.9015,108.0544,4633.0
2020-07-22 10:15:00,120.12,120.31,119.99,120.17,4442.0,108.0004,108.1713,107.8835,108.0454,4442.0
2020-07-22 10:20:00,120.22,120.42,120.12,120.25,5618.0,108.0903,108.2702,108.0004,108.1173,5618.0
2020-07-22 10:25:00,120.32,120.62,120.32,120.52,5465.0,108.1803,108.45,108.1803,108.3601,5465.0
2020-07-22 10:30:00,120.47,120.84,120.47,120.84,7980.0,108.3151,108.6478,108.3151,108.6478,7980.0
2020-07-22 10:35:00,120.84,121.01,120.74,120.95,4288.0,108.6478,108.8006,108.5579,108.7467,4288.0
2020-07-22 10:40:00,121.0,121.25,120.93,121.22,5010.0,108.7916,109.0164,108.7287,108.9894,5010.0
2020-07-22 10:45:00,121.2,121.5,121.16,121.17,6947.0,108.9715,109.2412,108.9355,108.9445,6947.0
2020-07-22 10:50:00,121.08,121.14,120.87,121.06,6389.0,108.8636,108.9175,108.6748,108.8456,6389.0
2020-07-22 10:55:00,121.06,121.38,120.91,121.38,5388.0,108.8456,109.1333,108.7107,109.1333,5388.0
2020-07-22 11:00:00,121.33,121.5,121.12,121.15,6923.0,109.0883,109.2412,108.8995,108.9265,6923.0
2020-07-22 11:05:00,121.23,121.47,121.14,121.21,4601.0,108.9984,109.2142,108.9175,108.9805,4601.0
2020-07-22 11:10:00,121.16,121.38,121.16,121.34,2116.0,108.9355,109.1333,108.9355,109.0973,2116.0
2020-07-22 11:15:00,121.29,121.39,121.15,121.15,3513.0,109.0524,109.1423,108.9265,108.9265,3513.0
2020-07-22 11:20:00,121.3,121.37,121.23,121.37,3012.0,109.0614,109.1243,108.9984,109.1243,3012.0
2020-07-22 11:25:00,121.44,121.44,121.23,121.31,4854.0,109.1873,109.1873,108.9984,109.0704,4854.0
2020-07-22 11:30:00,121.31,121.35,121.08,121.34,4500.0,109.0704,109.1063,108.8636,109.0973,4500.0
2020-07-22 11:35:00,121.25,121.4,121.23,121.4,4556.0,109.0164,109.1513,108.9984,109.1513,4556.0
2020-07-22 11:40:00,121.45,121.46,121.37,121.45,5793.0,109.1962,109.2052,109.1243,109.1962,5793.0
2020-07-22 11:45:00,121.45,121.59,121.29,121.29,3153.0,109.1962,109.3221,109.0524,109.0524,3153.0
2020-07-22 11:50:00,121.29,121.42,121.29,121.32,3242.0,109.0524,109.1693,109.0524,109.0794,3242.0
2020-07-22 11:55:00,121.3,121.3,121.13,121.24,1801.0,109.0614,109.0614,108.9085,109.0074,1801.0
2020-07-22 12:00:00,121.2,121.23,121.01,121.08,3988.0,108.9715,108.9984,108.8006,108.8636,3988.0
2020-07-22 12:05:00,121.1,121.1,120.84,120.87,6379.0,108.8816,108.8816,108.6478,108.6748,6379.0
2020-07-22 12:10:00,120.88,121.03,120.87,121.03,7843.0,108.6838,108.8186,108.6748,108.8186,7843.0
2020-07-22 12:15:00,121.06,121.3,121.0,121.28,9407.0,108.8456,109.0614,108.7916,109.0434,9407.0
2020-07-22 12:20:00,121.28,121.37,121.18,121.23,7422.0,109.0434,109.1243,108.9535,108.9984,7422.0
2020-07-22 12:25:00,121.23,121.49,121.18,121.43,5100.0,108.9984,109.2322,108.9535,109.1783,5100.0
2020-07-22 12:30:00,121.44,121.47,121.25,121.34,7744.0,109.1873,109.2142,109.0164,109.0973,7744.0
2020-07-22 12:35:00,121.34,121.43,121.31,121.35,6546.0,109.0973,109.1783,109.0704,109.1063,6546.0
2020-07-22 12:40:00,121.36,121.5,121.31,121.5,6613.0,109.1153,109.2412,109.0704,109.2412,6613.0
2020-07-22 12:45:00,121.54,121.59,121.44,121.5,6145.0,109.2772,109.3221,109.1873,109.2412,6145.0
2020-07-22 12:50:00,121.47,121.51,121.42,121.48,5361.0,109.2142,109.2502,109.1693,109.2232,5361.0
2020-07-22 12:55:00,121.53,121.53,121.43,121.47,2646.0,109.2682,109.2682,109.1783,109.2142,2646.0
2020-07-22 13:00:00,121.48,121.55,121.35,121.35,4763.0,109.2232,109.2862,109.1063,109.1063,4763.0
2020-07-22 13:05:00,121.34,121.35,121.25,121.31,4946.0,109.0973,109.1063,109.0164,109.0704,4946.0
2020-07-22 13:10:00,121.28,121.28,121.1,121.23,4600.0,109.0434,109.0434,108.8816,108.9984,4600.0
2020-07-22 13:15:00,121.22,121.36,121.17,121.25,4841.0,108.9894,109.1153,108.9445,109.0164,4841.0
2020-07-22 13:20:00,121.25,121.32,121.23,121.28,3550.0,109.0164,109.0794,108.9984,109.0434,3550.0
2020-07-22 13:25:00,121.23,121.39,121.21,121.35,5256.0,108.9984,109.1423,108.9805,109.1063,5256.0
2020-07-22 13:30:00,121.35,121.54,121.31,121.54,5789.0,109.1063,109.2772,109.0704,109.2772,5789.0
2020-07-22 13:35:00,121.54,121.57,121.3,121.31,4500.0,109.2772,109.3041,109.0614,109.0704,4500.0
2020-07-22 13:40:00,121.23,121.27,121.19,121.2,3065.0,108.9984,109.0344,108.9625,108.9715,3065.0
2020-07-22 13:45:00,121.18,121.28,121.1,121.22,7344.0,108.9535,109.0434,108.8816,108.9894,7344.0
2020-07-22 13:50:00,121.23,121.36,121.14,121.36,3211.0,108.9984,109.1153,108.9175,109.1153,3211.0
2020-07-22 13:55:00,121.39,121.43,121.26,121.35,8392.0,109.1423,109.1783,109.0254,109.1063,8392.0
2020-07-22 14:00:00,121.31,121.66,121.26,121.64,12003.0,109.0704,109.3851,109.0254,109.3671,12003.0
2020-07-22 14:05:00,121.62,121.87,121.59,121.87,14099.0,109.3491,109.5739,109.3221,109.5739,14099.0
2020-07-22 14:10:00,121.87,122.11,121.8,122.07,18938.0,109.5739,109.7897,109.5109,109.7537,18938.0
2020-07-22 14:15:00,122.06,122.06,121.63,121.77,10722.0,109.7447,109.7447,109.3581,109.484,10722.0
2020-07-22 14:20:00,121.76,121.87,121.7,121.87,6185.0,109.475,109.5739,109.421,109.5739,6185.0
2020-07-22 14:25:00,121.84,121.9,121.7,121.87,13965.0,109.5469,109.6008,109.421,109.5739,13965.0
2020-07-22 14:30:00,121.87,121.94,121.6,121.62,14616.0,109.5739,109.6368,109.3311,109.3491,14616.0
2020-07-22 14:35:00,121.62,121.7,121.53,121.7,6649.0,109.3491,109.421,109.2682,109.421,6649.0
2020-07-22 14:40:00,121.68,121.82,121.63,121.81,5716.0,109.403,109.5289,109.3581,109.5199,5716.0
2020-07-22 14:45:00,121.81,121.87,121.67,121.69,11434.0,109.5199,109.5739,109.394,109.412,11434.0
2020-07-22 14:50:00,121.62,121.75,121.62,121.72,9623.0,109.3491,109.466,109.3491,109.439,9623.0
2020-07-22 14:55:00,121.71,121.82,121.66,121.82,5180.0,109.43,109.5289,109.3851,109.5289,5180.0
2020-07-22 15:00:00,121.85,121.85,121.67,121.75,7046.0,109.5559,109.5559,109.394,109.466,7046.0
2020-07-22 15:05:00,121.74,121.93,121.73,121.91,6603.0,109.457,109.6278,109.448,109.6098,6603.0
2020-07-22 15:10:00,121.91,122.1,121.88,122.05,16380.0,109.6098,109.7807,109.5829,109.7357,16380.0
2020-07-22 15:15:00,122.07,122.2,122.05,122.09,15946.0,109.7537,109.8706,109.7357,109.7717,15946.0
2020-07-22 15:20:00,122.09,122.24,122.08,122.13,16148.0,109.7717,109.9065,109.7627,109.8076,16148.0
2020-07-22 15:25:00,122.13,122.14,121.98,122.09,9807.0,109.8076,109.8166,109.6728,109.7717,9807.0
2020-07-22 15:30:00,122.09,122.11,121.89,121.9,10308.0,109.7717,109.7897,109.5918,109.6008,10308.0
2020-07-22 15:35:00,121.9,122.07,121.88,121.92,13243.0,109.6008,109.7537,109.5829,109.6188,13243.0
2020-07-22 15:40:00,121.95,122.19,121.94,122.19,16595.0,109.6458,109.8616,109.6368,109.8616,16595.0
2020-07-22 15:45:00,122.17,122.4,122.12,122.12,21623.0,109.8436,110.0504,109.7986,109.7986,21623.0
2020-07-22 15:50:00,122.11,122.29,122.11,122.25,28337.0,109.7897,109.9515,109.7897,109.9155,28337.0
2020-07-22 15:55:00,122.25,122.56,122.19,122.46,69059.0,109.9155,110.1942,109.8616,110.1043,69059.0
2020-07-23 09:30:00,121.68,122.2,121.0,121.87,33522.0,109.403,109.8706,108.7916,109.5739,33522.0
2020-07-23 09:35:00,121.87,122.3,120.84,121.39,17583.0,109.5739,109.9605,108.6478,109.1423,17583.0
2020-07-23 09:40:00,121.37,121.39,120.28,120.31,23223.0,109.1243,109.1423,108.1443,108.1713,23223.0
2020-07-23 09:45:00,120.43,120.43,119.25,119.36,33574.0,108.2792,108.2792,107.2182,107.3171,33574.0
2020-07-23 09:50:00,119.41,119.41,118.86,118.88,19117.0,107.3621,107.3621,106.8676,106.8855,19117.0
2020-07-23 09:55:00,118.77,118.91,118.29,118.43,39851.0,106.7866,106.9125,106.3551,106.4809,39851.0
2020-07-23 10:00:00,118.38,118.8,118.32,118.68,88363.0,106.436,106.8136,106.382,106.7057,88363.0
2020-07-23 10:05:00,118.68,118.68,118.22,118.22,16774.0,106.7057,106.7057,106.2921,106.2921,16774.0
2020-07-23 10:10:00,118.37,118.37,117.5,117.82,24565.0,106.427,106.427,105.6448,105.9325,24565.0
2020-07-23 10:15:00,117.89,118.28,117.78,117.96,19076.0,105.9954,106.3461,105.8965,106.0584,19076.0
2020-07-23 10:20:00,117.81,117.94,117.66,117.93,22521.0,105.9235,106.0404,105.7886,106.0314,22521.0
2020-07-23 10:25:00,117.87,118.21,117.82,118.2,12210.0,105.9774,106.2831,105.9325,106.2742,12210.0
2020-07-23 10:30:00,118.25,118.79,118.25,118.55,10059.0,106.3191,106.8046,106.3191,106.5888,10059.0
2020-07-23 10:35:00,118.66,118.88,118.4,118.88,13186.0,106.6877,106.8855,106.454,106.8855,13186.0
2020-07-23 10:40:00,118.87,119.36,118.87,119.3,8897.0,106.8766,107.3171,106.8766,107.2632,8897.0
2020-07-23 10:45:00,119.37,119.44,119.0,119.0,13607.0,107.3261,107.389,106.9934,106.9934,13607.0
2020-07-23 10:50:00,119.0,119.3,118.91,118.98,16109.0,106.9934,107.2632,106.9125,106.9755,16109.0
2020-07-23 10:55:00,119.07,119.16,118.67,118.79,8550.0,107.0564,107.1373,106.6967,106.8046,8550.0
2020-07-23 11:00:00,118.92,118.94,118.3,118.35,16805.0,106.9215,106.9395,106.3641,106.409,16805.0
2020-07-23 11:05:00,118.43,118.59,118.13,118.14,13814.0,106.4809,106.6248,106.2112,106.2202,13814.0
2020-07-23 11:10:00,118.15,118.18,117.94,117.98,10336.0,106.2292,106.2562,106.0404,106.0763,10336.0
2020-07-23 11:15:00,117.96,118.03,117.67,117.72,15787.0,106.0584,106.1213,105.7976,105.8426,15787.0
2020-07-23 11:20:00,117.71,117.93,117.68,117.93,16728.0,105.8336,106.0314,105.8066,106.0314,16728.0
2020-07-23 11:25:00,117.93,118.03,117.68,117.98,47471.0,106.0314,106.1213,105.8066,106.0763,47471.0
2020-07-23 11:30:00,117.95,118.49,117.92,118.48,29159.0,106.0494,106.5349,106.0224,106.5259,29159.0
2020-07-23 11:35:00,118.51,118.53,118.33,118.48,13363.0,106.5529,106.5709,106.391,106.5259,13363.0
2020-07-23 11:40:00,118.41,118.45,118.28,118.32,9730.0,106.463,106.4989,106.3461,106.382,9730.0
2020-07-23 11:45:00,118.36,119.27,118.3,119.23,9087.0,106.418,107.2362,106.3641,107.2002,9087.0
2020-07-23 11:50:00,119.25,119.52,119.2,119.22,25922.0,107.2182,107.461,107.1733,107.1912,25922.0
2020-07-23 11:55:00,119.22,119.22,118.77,118.88,10051.0,107.1912,107.1912,106.7866,106.8855,10051.0
2020-07-23 12:00:00,118.87,119.36,118.83,119.32,20779.0,106.8766,107.3171,106.8406,107.2811,20779.0
2020-07-23 12:05:00,119.26,119.48,119.16,119.29,15702.0,107.2272,107.425,107.1373,107.2542,15702.0
2020-07-23 12:10:00,119.29,119.44,119.11,119.38,9138.0,107.2542,107.389,107.0923,107.3351,9138.0
2020-07-23 12:15:00,119.37,119.77,119.37,119.72,12669.0,107.3261,107.6857,107.3261,107.6408,12669.0
2020-07-23 12:20:00,119.75,120.27,119.72,120.06,23251.0,107.6678,108.1353,107.6408,107.9465,23251.0
2020-07-23 12:25:00,120.08,120.25,119.56,120.23,28317.0,107.9645,108.1173,107.4969,108.0993,28317.0
2020-07-23 12:30:00,120.29,120.55,120.07,120.55,6574.0,108.1533,108.387,107.9555,108.387,6574.0
2020-07-23 12:35:00,120.58,120.73,120.42,120.73,8344.0,108.414,108.5489,108.2702,108.5489,8344.0
2020-07-23 12:40:00,120.64,120.79,120.52,120.58,6180.0,108.468,108.6028,108.3601,108.414,6180.0
2020-07-23 12:45:00,120.53,120.53,120.16,120.16,8644.0,108.3691,108.3691,108.0364,108.0364,8644.0
2020-07-23 12:50:00,120.17,120.76,120.17,120.76,5149.0,108.0454,108.5759,108.0454,108.5759,5149.0
2020-07-23 12:55:00,120.78,120.81,120.14,120.17,11892.0,108.5938,108.6208,108.0184,108.0454,11892.0
2020-07-23 13:00:00,120.2,120.29,120.08,120.11,6001.0,108.0724,108.1533,107.9645,107.9914,6001.0
2020-07-23 13:05:00,120.17,120.2,120.03,120.03,5929.0,108.0454,108.0724,107.9195,107.9195,5929.0
2020-07-23 13:10:00,120.07,120.5,120.06,120.49,7886.0,107.9555,108.3421,107.9465,108.3331,7886.0
2020-07-23 13:15:00,120.44,120.49,120.26,120.38,6629.0,108.2881,108.3331,108.1263,108.2342,6629.0
2020-07-23 13:20:00,120.38,120.46,120.23,120.32,5426.0,108.2342,108.3061,108.0993,108.1803,5426.0
2020-07-23 13:25:00,120.32,120.48,120.28,120.48,4850.0,108.1803,108.3241,108.1443,108.3241,4850.0
2020-07-23 13:30:00,120.44,120.48,120.26,120.4,10399.0,108.2881,108.3241,108.1263,108.2522,10399.0
2020-07-23 13:35:00,120.4,120.54,120.33,120.36,7697.0,108.2522,108.3781,108.1892,108.2162,7697.0
2020-07-23 13:40:00,120.36,120.36,119.81,119.84,15085.0,108.2162,108.2162,107.7217,107.7487,15085.0
2020-07-23 13:45:00,119.87,120.01,119.73,119.94,10308.0,107.7757,107.9015,107.6498,107.8386,10308.0
2020-07-23 13:50:00,119.87,119.93,119.58,119.7,13713.0,107.7757,107.8296,107.5149,107.6228,13713.0
2020-07-23 13:55:00,119.7,119.75,119.53,119.69,12299.0,107.6228,107.6678,107.47,107.6138,12299.0
2020-07-23 14:00:00,119.68,119.68,119.05,119.14,13451.0,107.6048,107.6048,107.0384,107.1193,13451.0
2020-07-23 14:05:00,119.19,119.36,119.12,119.21,8247.0,107.1643,107.3171,107.1013,107.1822,8247.0
2020-07-23 14:10:00,119.15,119.34,119.01,119.3,6084.0,107.1283,107.2991,107.0024,107.2632,6084.0
2020-07-23 14:15:00,119.26,119.41,119.04,119.18,13196.0,107.2272,107.3621,107.0294,107.1553,13196.0
2020-07-23 14:20:00,119.15,119.17,118.85,118.99,17091.0,107.1283,107.1463,106.8586,106.9844,17091.0
2020-07-23 14:25:00,118.97,118.98,118.79,118.79,10748.0,106.9665,106.9755,106.8046,106.8046,10748.0
2020-07-23 14:30:00,118.84,118.84,118.42,118.52,24162.0,106.8496,106.8496,106.472,106.5619,24162.0
2020-07-23 14:35:00,118.54,118.56,118.34,118.44,15277.0,106.5798,106.5978,106.4,106.4899,15277.0
2020-07-23 14:40:00,118.41,118.59,118.36,118.52,8051.0,106.463,106.6248,106.418,106.5619,8051.0
2020-07-23 14:45:00,118.54,118.67,118.48,118.56,11170.0,106.5798,106.6967,106.5259,106.5978,11170.0
2020-07-23 14:50:00,118.57,118.86,118.43,118.84,9327.0,106.6068,106.8676,106.4809,106.8496,9327.0
2020-07-23 14:55:00,118.82,118.82,118.61,118.65,10686.0,106.8316,106.8316,106.6428,106.6787,10686.0
2020-07-23 15:00:00,118.67,118.95,118.67,118.9,12985.0,106.6967,106.9485,106.6967,106.9035,12985.0
2020-07-23 15:05:00,118.87,118.91,118.5,118.5,14144.0,106.8766,106.9125,106.5439,106.5439,14144.0
2020-07-23 15:10:00,118.54,118.79,118.42,118.67,11579.0,106.5798,106.8046,106.472,106.6967,11579.0
2020-07-23 15:15:00,118.67,118.86,118.67,118.79,9936.0,106.6967,106.8676,106.6967,106.8046,9936.0
2020-07-23 15:20:00,118.82,118.87,118.71,118.73,16839.0,106.8316,106.8766,106.7327,106.7507,16839.0
2020-07-23 15:25:00,118.72,118.78,118.59,118.67,18532.0,106.7417,106.7956,106.6248,106.6967,18532.0
2020-07-23 15:30:00,118.61,118.81,118.41,118.77,23266.0,106.6428,106.8226,106.463,106.7866,23266.0
2020-07-23 15:35:00,118.8,118.93,118.64,118.75,17745.0,106.8136,106.9305,106.6698,106.7687,17745.0
2020-07-23 15:40:00,118.76,119.27,118.72,118.87,38169.0,106.7777,107.2362,106.7417,106.8766,38169.0
2020-07-23 15:45:00,118.87,118.96,118.62,118.63,26328.0,106.8766,106.9575,106.6518,106.6608,26328.0
2020-07-23 15:50:00,118.54,118.6,118.26,118.43,63517.0,106.5798,106.6338,106.3281,106.4809,63517.0
2020-07-23 15:55:00,118.4,118.72,118.4,118.56,124461.0,106.454,106.7417,106.454,106.5978,124461.0
2020-07-24 09:30:00,119.41,119.82,119.25,119.41,33870.0,107.3621,107.7307,107.2182,107.3621,33870.0
2020-07-24 09:35:00,119.26,119.99,119.09,119.89,14451.0,107.2272,107.8835,107.0744,107.7936,14451.0
2020-07-24 09:40:00,119.9,120.47,119.48,119.53,9607.0,107.8026,108.3151,107.425,107.47,9607.0
2020-07-24 09:45:00,119.21,119.86,119.2,119.5,9641.0,107.1822,107.7667,107.1733,107.443,9641.0
2020-07-24 09:50:00,119.48,119.6,118.41,118.63,26666.0,107.425,107.5329,106.463,106.6608,26666.0
2020-07-24 09:55:00,118.47,118.67,118.22,118.34,18692.0,106.5169,106.6967,106.2921,106.4,18692.0
2020-07-24 10:00:00,118.29,118.91,118.27,118.47,20892.0,106.3551,106.9125,106.3371,106.5169,20892.0
2020-07-24 10:05:00,118.54,118.69,118.16,118.17,15408.0,106.5798,106.7147,106.2382,106.2472,15408.0
2020-07-24 10:10:00,118.21,118.69,118.18,118.5,41655.0,106.2831,106.7147,106.2562,106.5439,41655.0
2020-07-24 10:15:00,118.48,118.63,118.21,118.55,10838.0,106.5259,106.6608,106.2831,106.5888,10838.0
2020-07-24 10:20:00,118.5,118.67,118.33,118.48,30326.0,106.5439,106.6967,106.391,106.5259,30326.0
2020-07-24 10:25:00,118.54,118.87,118.54,118.74,6353.0,106.5798,106.8766,106.5798,106.7597,6353.0
2020-07-24 10:30:00,118.75,118.86,118.67,118.74,5942.0,106.7687,106.8676,106.6967,106.7597,5942.0
2020-07-24 10:35:00,118.76,118.76,118.54,118.62,4348.0,106.7777,106.7777,106.5798,106.6518,4348.0
2020-07-24 10:40:00,118.57,118.77,118.57,118.65,3046.0,106.6068,106.7866,106.6068,106.6787,3046.0
2020-07-24 10:45:00,118.74,118.87,118.56,118.63,5951.0,106.7597,106.8766,106.5978,106.6608,5951.0
2020-07-24 10:50:00,118.49,118.59,118.26,118.31,11928.0,106.5349,106.6248,106.3281,106.3731,11928.0
2020-07-24 10:55:00,118.2,118.31,118.18,118.25,8412.0,106.2742,106.3731,106.2562,106.3191,8412.0
2020-07-24 11:00:00,118.2,118.39,118.2,118.32,4527.0,106.2742,106.445,106.2742,106.382,4527.0
2020-07-24 11:05:00,118.32,118.52,118.26,118.39,6925.0,106.382,106.5619,106.3281,106.445,6925.0
2020-07-24 11:10:00,118.45,118.49,118.28,118.28,5525.0,106.4989,106.5349,106.3461,106.3461,5525.0
2020-07-24 11:15:00,118.32,118.42,118.16,118.22,6071.0,106.382,106.472,106.2382,106.2921,6071.0
2020-07-24 11:20:00,118.13,118.16,117.59,117.81,19150.0,106.2112,106.2382,105.7257,105.9235,19150.0
2020-07-24 11:25:00,117.78,117.85,117.64,117.67,4130.0,105.8965,105.9595,105.7707,105.7976,4130.0
2020-07-24 11:30:00,117.65,117.88,117.54,117.65,16114.0,105.7796,105.9864,105.6807,105.7796,16114.0
2020-07-24 11:35:00,117.65,117.91,117.58,117.84,17481.0,105.7796,106.0134,105.7167,105.9505,17481.0
2020-07-24 11:40:00,117.86,117.88,117.69,117.8,4127.0,105.9685,105.9864,105.8156,105.9145,4127.0
2020-07-24 11:45:00,117.89,117.99,117.79,117.89,13934.0,105.9954,106.0853,105.9055,105.9954,13934.0
2020-07-24 11:50:00,117.92,117.93,117.72,117.83,5281.0,106.0224,106.0314,105.8426,105.9415,5281.0
2020-07-24 11:55:00,117.86,117.91,117.58,117.64,6950.0,105.9685,106.0134,105.7167,105.7707,6950.0
2020-07-24 12:00:00,117.7,118.19,117.7,118.0,17088.0,105.8246,106.2652,105.8246,106.0943,17088.0
2020-07-24 12:05:00,117.98,118.29,117.95,118.29,13100.0,106.0763,106.3551,106.0494,106.3551,13100.0
2020-07-24 12:10:00,118.3,118.65,118.3,118.65,12484.0,106.3641,106.6787,106.3641,106.6787,12484.0
2020-07-24 12:15:00,118.73,118.85,118.64,118.78,7376.0,106.7507,106.8586,106.6698,106.7956,7376.0
2020-07-24 12:20:00,118.76,118.89,118.76,118.79,5501.0,106.7777,106.8945,106.7777,106.8046,5501.0
2020-07-24 12:25:00,118.85,118.88,118.58,118.66,10388.0,106.8586,106.8855,106.6158,106.6877,10388.0
2020-07-24 12:30:00,118.77,118.96,118.71,118.74,7334.0,106.7866,106.9575,106.7327,106.7597,7334.0
2020-07-24 12:35:00,118.76,119.17,118.75,119.03,18597.0,106.7777,107.1463,106.7687,107.0204,18597.0
2020-07-24 12:40:00,119.04,119.1,118.82,118.82,10481.0,107.0294,107.0833,106.8316,106.8316,10481.0
2020-07-24 12:45:00,118.86,118.86,118.59,118.59,3707.0,106.8676,106.8676,106.6248,106.6248,3707.0
2020-07-24 12:50:00,118.59,118.84,118.54,118.68,43385.0,106.6248,106.8496,106.5798,106.7057,43385.0
2020-07-24 12:55:00,118.58,118.82,118.57,118.67,16926.0,106.6158,106.8316,106.6068,106.6967,16926.0
2020-07-24 13:00:00,118.69,118.9,118.64,118.75,6372.0,106.7147,106.9035,106.6698,106.7687,6372.0
2020-07-24 13:05:00,118.76,118.76,118.47,118.48,9639.0,106.7777,106.7777,106.5169,106.5259,9639.0
2020-07-24 13:10:00,118.48,118.79,118.48,118.59,6624.0,106.5259,106.8046,106.5259,106.6248,6624.0
2020-07-24 13:15:00,118.58,118.63,118.47,118.61,3083.0,106.6158,106.6608,106.5169,106.6428,3083.0
2020-07-24 13:20:00,118.61,118.66,118.54,118.58,5364.0,106.6428,106.6877,106.5798,106.6158,5364.0
2020-07-24 13:25:00,118.57,118.76,118.57,118.69,5968.0,106.6068,106.7777,106.6068,106.7147,5968.0
2020-07-24 13:30:00,118.69,118.87,118.68,118.81,15343.0,106.7147,106.8766,106.7057,106.8226,15343.0
2020-07-24 13:35:00,118.8,118.95,118.66,118.89,30493.0,106.8136,106.9485,106.6877,106.8945,30493.0
2020-07-24 13:40:00,118.88,118.99,118.31,118.51,30436.0,106.8855,106.9844,106.3731,106.5529,30436.0
2020-07-24 13:45:00,118.55,118.55,118.2,118.34,6171.0,106.5888,106.5888,106.2742,106.4,6171.0
2020-07-24 13:50:00,118.32,118.57,118.27,118.51,7942.0,106.382,106.6068,106.3371,106.5529,7942.0
2020-07-24 13:55:00,118.52,118.55,118.35,118.47,5704.0,106.5619,106.5888,106.409,106.5169,5704.0
2020-07-24 14:00:00,118.46,118.48,118.25,118.36,4325.0,106.5079,106.5259,106.3191,106.418,4325.0
2020-07-24 14:05:00,118.31,118.51,118.31,118.5,5026.0,106.3731,106.5529,106.3731,106.5439,5026.0
2020-07-24 14:10:00,118.48,118.56,118.4,118.48,8336.0,106.5259,106.5978,106.454,106.5259,8336.0
2020-07-24 14:15:00,118.46,118.54,118.36,118.43,5157.0,106.5079,106.5798,106.418,106.4809,5157.0
2020-07-24 14:20:00,118.51,118.53,118.43,118.5,6477.0,106.5529,106.5709,106.4809,106.5439,6477.0
2020-07-24 14:25:00,118.51,118.54,118.42,118.42,5293.0,106.5529,106.5798,106.472,106.472,5293.0
2020-07-24 14:30:00,118.35,118.48,118.31,118.48,3750.0,106.409,106.5259,106.3731,106.5259,3750.0
2020-07-24 14:35:00,118.41,118.58,118.4,118.54,3978.0,106.463,106.6158,106.454,106.5798,3978.0
2020-07-24 14:40:00,118.52,118.66,118.52,118.54,6220.0,106.5619,106.6877,106.5619,106.5798,6220.0
2020-07-24 14:45:00,118.53,118.58,118.47,118.53,5645.0,106.5709,106.6158,106.5169,106.5709,5645.0
2020-07-24 14:50:00,118.54,118.55,118.38,118.38,5500.0,106.5798,106.5888,106.436,106.436,5500.0
2020-07-24 14:55:00,118.4,118.41,118.32,118.39,6867.0,106.454,106.463,106.382,106.445,6867.0
2020-07-24 15:00:00,118.39,118.49,118.33,118.48,6399.0,106.445,106.5349,106.391,106.5259,6399.0
2020-07-24 15:05:00,118.48,118.48,118.32,118.32,4845.0,106.5259,106.5259,106.382,106.382,4845.0
2020-07-24 15:10:00,118.3,118.46,118.3,118.43,6884.0,106.3641,106.5079,106.3641,106.4809,6884.0
2020-07-24 15:15:00,118.43,118.43,118.24,118.27,11606.0,106.4809,106.4809,106.3101,106.3371,11606.0
2020-07-24 15:20:00,118.3,118.38,118.21,118.22,6765.0,106.3641,106.436,106.2831,106.2921,6765.0
2020-07-24 15:25:00,118.2,118.36,118.12,118.2,9497.0,106.2742,106.418,106.2022,106.2742,9497.0
2020-07-24 15:30:00,118.19,118.29,118.11,118.11,11240.0,106.2652,106.3551,106.1932,106.1932,11240.0
2020-07-24 15:35:00,118.13,118.45,118.13,118.44,18179.0,106.2112,106.4989,106.2112,106.4899,18179.0
2020-07-24 15:40:00,118.43,118.52,118.36,118.36,18500.0,106.4809,106.5619,106.418,106.418,18500.0
2020-07-24 15:45:00,118.36,118.47,118.29,118.44,22436.0,106.418,106.5169,106.3551,106.4899,22436.0
2020-07-24 15:50:00,118.4,118.65,118.2,118.45,41471.0,106.454,106.6787,106.2742,106.4989,41471.0
2020-07-24 15:55:00,118.47,118.53,118.23,118.28,62012.0,106.5169,106.5709,106.3011,106.3461,62012.0
2020-07-27 09:30:00,117.59,117.76,116.1,116.31,47584.0,105.7257,105.8785,104.386,104.5748,47584.0
2020-07-27 09:35:00,116.2,116.63,116.08,116.37,13858.0,104.4759,104.8626,104.3681,104.6288,13858.0
2020-07-27 09:40:00,116.26,116.59,116.23,116.43,8670.0,104.5299,104.8266,104.5029,104.6827,8670.0
2020-07-27 09:45:00,116.34,116.56,116.21,116.42,4437.0,104.6018,104.7996,104.4849,104.6737,4437.0
2020-07-27 09:50:00,116.22,116.86,116.1,116.82,7427.0,104.4939,105.0694,104.386,105.0334,7427.0
2020-07-27 09:55:00,116.85,117.06,116.81,116.98,4891.0,105.0604,105.2492,105.0244,105.1772,4891.0
2020-07-27 10:00:00,116.93,116.93,116.51,116.79,5098.0,105.1323,105.1323,104.7547,105.0064,5098.0
2020-07-27 10:05:00,116.88,117.26,116.88,117.2,6906.0,105.0873,105.429,105.0873,105.375,6906.0
2020-07-27 10:10:00,117.14,117.34,116.98,117.29,5191.0,105.3211,105.5009,105.1772,105.456,5191.0
2020-07-27 10:15:00,117.29,117.42,117.22,117.42,2223.0,105.456,105.5729,105.393,105.5729,2223.0
2020-07-27 10:20:00,117.46,117.75,117.46,117.64,4301.0,105.6088,105.8696,105.6088,105.7707,4301.0
2020-07-27 10:25:00,117.66,117.84,117.5,117.73,6495.0,105.7886,105.9505,105.6448,105.8516,6495.0
2020-07-27 10:30:00,117.68,117.69,117.23,117.4,6004.0,105.8066,105.8156,105.402,105.5549,6004.0
2020-07-27 10:35:00,117.29,117.7,117.28,117.62,6028.0,105.456,105.8246,105.447,105.7527,6028.0
2020-07-27 10:40:00,117.58,117.6,117.38,117.39,2602.0,105.7167,105.7347,105.5369,105.5459,2602.0
2020-07-27 10:45:00,117.41,117.41,117.17,117.37,4000.0,105.5639,105.5639,105.3481,105.5279,4000.0
2020-07-27 10:50:00,117.45,117.45,117.18,117.35,2600.0,105.5998,105.5998,105.3571,105.5099,2600.0
2020-07-27 10:55:00,117.28,117.38,117.21,117.22,4602.0,105.447,105.5369,105.384,105.393,4602.0
2020-07-27 11:00:00,117.24,117.65,117.24,117.55,4758.0,105.411,105.7796,105.411,105.6897,4758.0
2020-07-27 11:05:00,117.58,117.59,117.35,117.35,3138.0,105.7167,105.7257,105.5099,105.5099,3138.0
2020-07-27 11:10:00,117.19,117.29,117.15,117.29,4283.0,105.3661,105.456,105.3301,105.456,4283.0
2020-07-27 11:15:00,117.35,117.49,117.27,117.35,4003.0,105.5099,105.6358,105.438,105.5099,4003.0
2020-07-27 11:20:00,117.32,117.42,117.31,117.35,2374.0,105.4829,105.5729,105.4739,105.5099,2374.0
2020-07-27 11:25:00,117.35,117.37,117.23,117.29,3302.0,105.5099,105.5279,105.402,105.456,3302.0
2020-07-27 11:30:00,117.33,117.37,117.25,117.33,10186.0,105.4919,105.5279,105.42,105.4919,10186.0
2020-07-27 11:35:00,117.34,117.37,117.23,117.25,10296.0,105.5009,105.5279,105.402,105.42,10296.0
2020-07-27 11:40:00,117.24,117.34,117.21,117.27,3717.0,105.411,105.5009,105.384,105.438,3717.0
2020-07-27 11:45:00,117.34,117.34,117.24,117.27,4849.0,105.5009,105.5009,105.411,105.438,4849.0
2020-07-27 11:50:00,117.31,117.55,117.3,117.4,4877.0,105.4739,105.6897,105.465,105.5549,4877.0
2020-07-27 11:55:00,117.41,117.48,117.35,117.42,5672.0,105.5639,105.6268,105.5099,105.5729,5672.0
2020-07-27 12:00:00,117.43,117.53,117.4,117.49,4966.0,105.5818,105.6718,105.5549,105.6358,4966.0
2020-07-27 12:05:00,117.49,117.52,117.3,117.35,7370.0,105.6358,105.6628,105.465,105.5099,7370.0
2020-07-27 12:10:00,117.35,117.35,116.89,116.89,6257.0,105.5099,105.5099,105.0963,105.0963,6257.0
2020-07-27 12:15:00,116.91,117.25,116.87,116.98,22889.0,105.1143,105.42,105.0783,105.1772,22889.0
2020-07-27 12:20:00,116.98,117.05,116.74,116.76,5216.0,105.1772,105.2402,104.9615,104.9794,5216.0
2020-07-27 12:25:00,116.76,117.03,116.75,117.03,5426.0,104.9794,105.2222,104.9705,105.2222,5426.0
2020-07-27 12:30:00,117.04,117.08,116.66,116.8,6684.0,105.2312,105.2672,104.8895,105.0154,6684.0
2020-07-27 12:35:00,116.77,116.77,116.48,116.52,3028.0,104.9884,104.9884,104.7277,104.7637,3028.0
2020-07-27 12:40:00,116.56,116.61,116.47,116.58,3000.0,104.7996,104.8446,104.7187,104.8176,3000.0
2020-07-27 12:45:00,116.56,116.68,116.56,116.63,3900.0,104.7996,104.9075,104.7996,104.8626,3900.0
2020-07-27 12:50:00,116.66,116.74,116.64,116.68,3440.0,104.8895,104.9615,104.8715,104.9075,3440.0
2020-07-27 12:55:00,116.69,116.71,116.63,116.63,3715.0,104.9165,104.9345,104.8626,104.8626,3715.0
2020-07-27 13:00:00,116.64,116.71,116.55,116.55,3490.0,104.8715,104.9345,104.7906,104.7906,3490.0
2020-07-27 13:05:00,116.55,116.59,116.46,116.5,3106.0,104.7906,104.8266,104.7097,104.7457,3106.0
2020-07-27 13:10:00,116.48,116.62,116.46,116.5,8116.0,104.7277,104.8536,104.7097,104.7457,8116.0
2020-07-27 13:15:00,116.51,116.65,116.47,116.51,3200.0,104.7547,104.8805,104.7187,104.7547,3200.0
2020-07-27 13:20:00,116.5,116.54,116.44,116.49,3706.0,104.7457,104.7816,104.6917,104.7367,3706.0
2020-07-27 13:25:00,116.41,116.45,116.36,116.36,2744.0,104.6648,104.7007,104.6198,104.6198,2744.0
2020-07-27 13:30:00,116.36,116.51,116.36,116.43,4413.0,104.6198,104.7547,104.6198,104.6827,4413.0
2020-07-27 13:35:00,116.45,116.51,116.42,116.48,4300.0,104.7007,104.7547,104.6737,104.7277,4300.0
2020-07-27 13:40:00,116.48,116.57,116.33,116.57,5301.0,104.7277,104.8086,104.5928,104.8086,5301.0
2020-07-27 13:45:00,116.52,116.66,116.5,116.57,4635.0,104.7637,104.8895,104.7457,104.8086,4635.0
2020-07-27 13:50:00,116.57,116.57,116.47,116.52,3318.0,104.8086,104.8086,104.7187,104.7637,3318.0
2020-07-27 13:55:00,116.52,116.62,116.51,116.52,2559.0,104.7637,104.8536,104.7547,104.7637,2559.0
2020-07-27 14:00:00,116.45,116.47,116.26,116.28,5228.0,104.7007,104.7187,104.5299,104.5479,5228.0
2020-07-27 14:05:00,116.29,116.31,116.11,116.14,6089.0,104.5569,104.5748,104.395,104.422,6089.0
2020-07-27 14:10:00,116.11,116.16,115.94,115.94,8270.0,104.395,104.44,104.2422,104.2422,8270.0
2020-07-27 14:15:00,115.94,116.01,115.84,116.01,5670.0,104.2422,104.3051,104.1523,104.3051,5670.0
2020-07-27 14:20:00,116.0,116.33,115.99,116.33,6300.0,104.2961,104.5928,104.2871,104.5928,6300.0
2020-07-27 14:25:00,116.32,116.33,116.1,116.23,5846.0,104.5838,104.5928,104.386,104.5029,5846.0
2020-07-27 14:30:00,116.23,116.31,116.13,116.15,9543.0,104.5029,104.5748,104.413,104.431,9543.0
2020-07-27 14:35:00,116.13,116.22,116.02,116.2,15770.0,104.413,104.4939,104.3141,104.4759,15770.0
2020-07-27 14:40:00,116.21,116.26,116.16,116.16,8169.0,104.4849,104.5299,104.44,104.44,8169.0
2020-07-27 14:45:00,116.17,116.18,115.98,116.01,8182.0,104.449,104.458,104.2781,104.3051,8182.0
2020-07-27 14:50:00,115.98,116.09,115.97,116.08,5850.0,104.2781,104.377,104.2691,104.3681,5850.0
2020-07-27 14:55:00,116.05,116.05,115.88,115.96,8758.0,104.3411,104.3411,104.1882,104.2602,8758.0
2020-07-27 15:00:00,115.99,116.07,115.96,115.98,7981.0,104.2871,104.3591,104.2602,104.2781,7981.0
2020-07-27 15:05:00,115.99,116.1,115.98,116.04,7350.0,104.2871,104.386,104.2781,104.3321,7350.0
2020-07-27 15:10:00,116.01,116.05,115.94,116.05,8474.0,104.3051,104.3411,104.2422,104.3411,8474.0
2020-07-27 15:15:00,116.04,116.09,115.89,115.96,13514.0,104.3321,104.377,104.1972,104.2602,13514.0
2020-07-27 15:20:00,115.97,116.15,115.92,115.97,10386.0,104.2691,104.431,104.2242,104.2691,10386.0
2020-07-27 15:25:00,115.98,116.12,115.93,116.03,14142.0,104.2781,104.404,104.2332,104.3231,14142.0
2020-07-27 15:30:00,116.0,116.16,115.98,116.05,29320.0,104.2961,104.44,104.2781,104.3411,29320.0
2020-07-27 15:35:00,116.05,116.26,116.05,116.25,13692.0,104.3411,104.5299,104.3411,104.5209,13692.0
2020-07-27 15:40:00,116.24,116.48,116.24,116.44,15107.0,104.5119,104.7277,104.5119,104.6917,15107.0
2020-07-27 15:45:00,116.43,116.6,116.38,116.56,18904.0,104.6827,104.8356,104.6378,104.7996,18904.0
2020-07-27 15:50:00,116.56,116.58,116.36,116.45,35174.0,104.7996,104.8176,104.6198,104.7007,35174.0
2020-07-27 15:55:00,116.47,116.74,116.43,116.58,65237.0,104.7187,104.9615,104.6827,104.8176,65237.0
2020-07-28 09:30:00,116.39,117.23,116.39,116.77,10650.0,104.6468,105.402,104.6468,104.9884,10650.0
2020-07-28 09:35:00,116.87,116.92,116.52,116.52,3653.0,105.0783,105.1233,104.7637,104.7637,3653.0
2020-07-28 09:40:00,116.42,116.81,116.41,116.75,5224.0,104.6737,105.0244,104.6648,104.9705,5224.0
2020-07-28 09:45:00,116.65,116.86,116.47,116.55,12118.0,104.8805,105.0694,104.7187,104.7906,12118.0
2020-07-28 09:50:00,116.54,116.78,116.32,116.78,5959.0,104.7816,104.9974,104.5838,104.9974,5959.0
2020-07-28 09:55:00,116.78,116.92,116.7,116.85,4344.0,104.9974,105.1233,104.9255,105.0604,4344.0
2020-07-28 10:00:00,116.85,117.22,116.77,116.83,8179.0,105.0604,105.393,104.9884,105.0424,8179.0
2020-07-28 10:05:00,116.82,116.94,116.75,116.9,5204.0,105.0334,105.1413,104.9705,105.1053,5204.0
2020-07-28 10:10:00,116.94,117.05,116.73,116.99,7710.0,105.1413,105.2402,104.9525,105.1862,7710.0
2020-07-28 10:15:00,116.99,117.05,116.87,117.02,3664.0,105.1862,105.2402,105.0783,105.2132,3664.0
2020-07-28 10:20:00,117.04,117.05,116.73,116.78,3567.0,105.2312,105.2402,104.9525,104.9974,3567.0
2020-07-28 10:25:00,116.71,116.71,116.33,116.41,3458.0,104.9345,104.9345,104.5928,104.6648,3458.0
2020-07-28 10:30:00,116.4,116.52,116.13,116.13,6078.0,104.6558,104.7637,104.413,104.413,6078.0
2020-07-28 10:35:00,116.22,116.29,116.12,116.21,5795.0,104.4939,104.5569,104.404,104.4849,5795.0
2020-07-28 10:40:00,116.02,116.06,115.78,115.81,4065.0,104.3141,104.3501,104.0983,104.1253,4065.0
2020-07-28 10:45:00,115.81,115.91,115.64,115.73,21403.0,104.1253,104.2152,103.9724,104.0534,21403.0
2020-07-28 10:50:00,115.76,115.89,115.73,115.81,2862.0,104.0803,104.1972,104.0534,104.1253,2862.0
2020-07-28 10:55:00,115.81,115.93,115.71,115.74,4348.0,104.1253,104.2332,104.0354,104.0624,4348.0
2020-07-28 11:00:00,115.74,115.84,115.63,115.63,6492.0,104.0624,104.1523,103.9635,103.9635,6492.0
2020-07-28 11:05:00,115.58,115.64,115.47,115.64,5325.0,103.9185,103.9724,103.8196,103.9724,5325.0
2020-07-28 11:10:00,115.72,116.11,115.69,116.04,8269.0,104.0444,104.395,104.0174,104.3321,8269.0
2020-07-28 11:15:00,116.04,116.15,115.9,115.95,4200.0,104.3321,104.431,104.2062,104.2512,4200.0
2020-07-28 11:20:00,115.97,115.99,115.82,115.83,3239.0,104.2691,104.2871,104.1343,104.1433,3239.0
2020-07-28 11:25:00,115.84,116.18,115.84,116.0,5923.0,104.1523,104.458,104.1523,104.2961,5923.0
2020-07-28 11:30:00,116.06,116.06,115.91,116.02,7629.0,104.3501,104.3501,104.2152,104.3141,7629.0
2020-07-28 11:35:00,116.04,116.11,115.9,115.99,12461.0,104.3321,104.395,104.2062,104.2871,12461.0
2020-07-28 11:40:00,116.01,116.04,115.6,115.66,21374.0,104.3051,104.3321,103.9365,103.9904,21374.0
2020-07-28 11:45:00,115.65,115.83,115.58,115.79,4368.0,103.9814,104.1433,103.9185,104.1073,4368.0
2020-07-28 11:50:00,115.78,115.79,115.63,115.63,6715.0,104.0983,104.1073,103.9635,103.9635,6715.0
2020-07-28 11:55:00,115.61,115.73,115.58,115.65,6805.0,103.9455,104.0534,103.9185,103.9814,6805.0
2020-07-28 12:00:00,115.62,115.77,115.6,115.74,2602.0,103.9545,104.0893,103.9365,104.0624,2602.0
2020-07-28 12:05:00,115.78,115.84,115.53,115.57,7136.0,104.0983,104.1523,103.8735,103.9095,7136.0
2020-07-28 12:10:00,115.57,115.68,115.56,115.58,3116.0,103.9095,104.0084,103.9005,103.9185,3116.0
2020-07-28 12:15:00,115.61,115.66,115.4,115.52,4720.0,103.9455,103.9904,103.7567,103.8646,4720.0
2020-07-28 12:20:00,115.5,115.5,115.36,115.41,3841.0,103.8466,103.8466,103.7207,103.7657,3841.0
2020-07-28 12:25:00,115.38,115.39,115.26,115.31,3400.0,103.7387,103.7477,103.6308,103.6757,3400.0
2020-07-28 12:30:00,115.3,115.36,115.29,115.3,3538.0,103.6667,103.7207,103.6578,103.6667,3538.0
2020-07-28 12:35:00,115.28,115.51,115.26,115.42,9319.0,103.6488,103.8556,103.6308,103.7746,9319.0
2020-07-28 12:40:00,115.39,115.39,115.16,115.17,3005.0,103.7477,103.7477,103.5409,103.5499,3005.0
2020-07-28 12:45:00,115.12,115.14,115.04,115.12,4844.0,103.5049,103.5229,103.433,103.5049,4844.0
2020-07-28 12:50:00,115.15,115.32,115.09,115.31,6344.0,103.5319,103.6847,103.4779,103.6757,6344.0
2020-07-28 12:55:00,115.31,115.32,115.25,115.28,3498.0,103.6757,103.6847,103.6218,103.6488,3498.0
2020-07-28 13:00:00,115.31,115.43,115.25,115.39,7751.0,103.6757,103.7836,103.6218,103.7477,7751.0
2020-07-28 13:05:00,115.39,115.43,115.31,115.31,4000.0,103.7477,103.7836,103.6757,103.6757,4000.0
2020-07-28 13:10:00,115.31,115.41,115.2,115.22,9105.0,103.6757,103.7657,103.5768,103.5948,9105.0
2020-07-28 13:15:00,115.22,115.22,115.14,115.19,4444.0,103.5948,103.5948,103.5229,103.5678,4444.0
2020-07-28 13:20:00,115.21,115.34,115.2,115.27,4229.0,103.5858,103.7027,103.5768,103.6398,4229.0
2020-07-28 13:25:00,115.26,115.28,115.24,115.28,3144.0,103.6308,103.6488,103.6128,103.6488,3144.0
2020-07-28 13:30:00,115.29,115.34,115.23,115.3,4310.0,103.6578,103.7027,103.6038,103.6667,4310.0
2020-07-28 13:35:00,115.31,115.39,115.3,115.32,4449.0,103.6757,103.7477,103.6667,103.6847,4449.0
2020-07-28 13:40:00,115.33,115.43,115.32,115.43,3600.0,103.6937,103.7836,103.6847,103.7836,3600.0
2020-07-28 13:45:00,115.41,115.48,115.38,115.45,2818.0,103.7657,103.8286,103.7387,103.8016,2818.0
2020-07-28 13:50:00,115.47,115.48,115.42,115.44,4997.0,103.8196,103.8286,103.7746,103.7926,4997.0
2020-07-28 13:55:00,115.48,115.64,115.48,115.61,5818.0,103.8286,103.9724,103.8286,103.9455,5818.0
2020-07-28 14:00:00,115.63,115.81,115.63,115.81,6234.0,103.9635,104.1253,103.9635,104.1253,6234.0
2020-07-28 14:05:00,115.8,115.82,115.74,115.8,4764.0,104.1163,104.1343,104.0624,104.1163,4764.0
2020-07-28 14:10:00,115.82,115.84,115.68,115.69,4802.0,104.1343,104.1523,104.0084,104.0174,4802.0
2020-07-28 14:15:00,115.72,115.72,115.58,115.6,5951.0,104.0444,104.0444,103.9185,103.9365,5951.0
2020-07-28 14:20:00,115.61,115.68,115.56,115.67,4303.0,103.9455,104.0084,103.9005,103.9994,4303.0
2020-07-28 14:25:00,115.63,115.68,115.63,115.66,2900.0,103.9635,104.0084,103.9635,103.9904,2900.0
2020-07-28 14:30:00,115.68,115.83,115.68,115.75,5097.0,104.0084,104.1433,104.0084,104.0713,5097.0
2020-07-28 14:35:00,115.74,115.82,115.7,115.8,4201.0,104.0624,104.1343,104.0264,104.1163,4201.0
2020-07-28 14:40:00,115.78,115.87,115.71,115.87,4165.0,104.0983,104.1792,104.0354,104.1792,4165.0
2020-07-28 14:45:00,115.89,115.89,115.63,115.63,7976.0,104.1972,104.1972,103.9635,103.9635,7976.0
2020-07-28 14:50:00,115.6,115.72,115.55,115.7,5552.0,103.9365,104.0444,103.8915,104.0264,5552.0
2020-07-28 14:55:00,115.74,115.77,115.53,115.58,7701.0,104.0624,104.0893,103.8735,103.9185,7701.0
2020-07-28 15:00:00,115.58,115.64,115.51,115.51,5016.0,103.9185,103.9724,103.8556,103.8556,5016.0
2020-07-28 15:05:00,115.5,115.64,115.49,115.57,4938.0,103.8466,103.9724,103.8376,103.9095,4938.0
2020-07-28 15:10:00,115.58,115.77,115.54,115.77,6817.0,103.9185,104.0893,103.8825,104.0893,6817.0
2020-07-28 15:15:00,115.74,115.85,115.74,115.85,9102.0,104.0624,104.1613,104.0624,104.1613,9102.0
2020-07-28 15:20:00,115.82,115.87,115.64,115.64,7656.0,104.1343,104.1792,103.9724,103.9724,7656.0
2020-07-28 15:25:00,115.7,115.7,115.53,115.56,7078.0,104.0264,104.0264,103.8735,103.9005,7078.0
2020-07-28 15:30:00,115.55,115.7,115.53,115.61,7940.0,103.8915,104.0264,103.8735,103.9455,7940.0
2020-07-28 15:35:00,115.62,115.68,115.58,115.58,17141.0,103.9545,104.0084,103.9185,103.9185,17141.0
2020-07-28 15:40:00,115.58,115.6,115.29,115.37,15634.0,103.9185,103.9365,103.6578,103.7297,15634.0
2020-07-28 15:45:00,115.4,115.45,115.09,115.09,19835.0,103.7567,103.8016,103.4779,103.4779,19835.0
2020-07-28 15:50:00,115.05,115.08,114.93,115.03,38854.0,103.442,103.4689,103.3341,103.424,38854.0
2020-07-28 15:55:00,115.04,115.14,114.9,115.08,67157.0,103.433,103.5229,103.3071,103.4689,67157.0
2020-07-29 09:30:00,114.89,115.18,114.77,115.13,19690.0,103.2981,103.5589,103.1902,103.5139,19690.0
2020-07-29 09:35:00,115.06,115.06,114.73,114.73,2600.0,103.451,103.451,103.1543,103.1543,2600.0
2020-07-29 09:40:00,114.83,115.67,114.83,115.67,3855.0,103.2442,103.9994,103.2442,103.9994,3855.0
2020-07-29 09:45:00,115.52,115.64,115.34,115.45,3060.0,103.8646,103.9724,103.7027,103.8016,3060.0
2020-07-29 09:50:00,115.54,115.66,115.15,115.22,3164.0,103.8825,103.9904,103.5319,103.5948,3164.0
2020-07-29 09:55:00,115.25,115.3,114.87,114.98,3391.0,103.6218,103.6667,103.2801,103.379,3391.0
2020-07-29 10:00:00,114.94,114.98,114.69,114.84,6551.0,103.3431,103.379,103.1183,103.2532,6551.0
2020-07-29 10:05:00,114.78,114.84,114.67,114.67,4047.0,103.1992,103.2532,103.1003,103.1003,4047.0
2020-07-29 10:10:00,114.71,114.95,114.67,114.81,4439.0,103.1363,103.3521,103.1003,103.2262,4439.0
2020-07-29 10:15:00,114.85,114.88,114.69,114.72,8402.0,103.2622,103.2891,103.1183,103.1453,8402.0
2020-07-29 10:20:00,114.72,114.78,114.51,114.78,8117.0,103.1453,103.1992,102.9565,103.1992,8117.0
2020-07-29 10:25:00,114.83,114.84,114.59,114.7,18133.0,103.2442,103.2532,103.0284,103.1273,18133.0
2020-07-29 10:30:00,114.71,114.72,114.51,114.58,8201.0,103.1363,103.1453,102.9565,103.0194,8201.0
2020-07-29 10:35:00,114.58,114.58,114.31,114.31,4747.0,103.0194,103.0194,102.7766,102.7766,4747.0
2020-07-29 10:40:00,114.32,114.63,114.32,114.62,5138.0,102.7856,103.0643,102.7856,103.0554,5138.0
2020-07-29 10:45:00,114.59,114.88,114.57,114.88,4326.0,103.0284,103.2891,103.0104,103.2891,4326.0
2020-07-29 10:50:00,114.88,114.88,114.62,114.62,5078.0,103.2891,103.2891,103.0554,103.0554,5078.0
2020-07-29 10:55:00,114.63,114.81,114.6,114.77,3531.0,103.0643,103.2262,103.0374,103.1902,3531.0
2020-07-29 11:00:00,114.74,114.95,114.74,114.94,2440.0,103.1633,103.3521,103.1633,103.3431,2440.0
2020-07-29 11:05:00,114.94,114.94,114.74,114.84,3316.0,103.3431,103.3431,103.1633,103.2532,3316.0
2020-07-29 11:10:00,114.89,114.89,114.81,114.82,900.0,103.2981,103.2981,103.2262,103.2352,900.0
2020-07-29 11:15:00,114.8,114.85,114.78,114.84,1484.0,103.2172,103.2622,103.1992,103.2532,1484.0
2020-07-29 11:20:00,114.85,115.02,114.85,115.02,1262.0,103.2622,103.415,103.2622,103.415,1262.0
2020-07-29 11:25:00,114.99,115.17,114.98,115.17,6900.0,103.388,103.5499,103.379,103.5499,6900.0
2020-07-29 11:30:00,115.13,115.23,115.09,115.13,3172.0,103.5139,103.6038,103.4779,103.5139,3172.0
2020-07-29 11:35:00,115.13,115.19,115.13,115.16,1722.0,103.5139,103.5678,103.5139,103.5409,1722.0
2020-07-29 11:40:00,115.14,115.27,115.14,115.23,1888.0,103.5229,103.6398,103.5229,103.6038,1888.0
2020-07-29 11:45:00,115.22,115.44,115.22,115.41,3171.0,103.5948,103.7926,103.5948,103.7657,3171.0
2020-07-29 11:50:00,115.45,115.48,115.41,115.44,2500.0,103.8016,103.8286,103.7657,103.7926,2500.0
2020-07-29 11:55:00,115.42,115.67,115.42,115.64,6608.0,103.7746,103.9994,103.7746,103.9724,6608.0
2020-07-29 12:00:00,115.76,115.84,115.74,115.79,3010.0,104.0803,104.1523,104.0624,104.1073,3010.0
2020-07-29 12:05:00,115.82,116.16,115.82,116.15,3517.0,104.1343,104.44,104.1343,104.431,3517.0
2020-07-29 12:10:00,116.19,116.48,116.19,116.39,14968.0,104.467,104.7277,104.467,104.6468,14968.0
2020-07-29 12:15:00,116.35,116.43,116.28,116.4,7101.0,104.6108,104.6827,104.5479,104.6558,7101.0
2020-07-29 12:20:00,116.4,116.49,116.33,116.4,7045.0,104.6558,104.7367,104.5928,104.6558,7045.0
2020-07-29 12:25:00,116.45,116.47,116.29,116.29,2807.0,104.7007,104.7187,104.5569,104.5569,2807.0
2020-07-29 12:30:00,116.26,116.29,116.23,116.27,1400.0,104.5299,104.5569,104.5029,104.5389,1400.0
2020-07-29 12:35:00,116.29,116.47,116.29,116.33,4285.0,104.5569,104.7187,104.5569,104.5928,4285.0
2020-07-29 12:40:00,116.36,116.54,116.36,116.52,2125.0,104.6198,104.7816,104.6198,104.7637,2125.0
2020-07-29 12:45:00,116.45,116.45,116.2,116.25,2462.0,104.7007,104.7007,104.4759,104.5209,2462.0
2020-07-29 12:50:00,116.28,116.28,116.13,116.13,2100.0,104.5479,104.5479,104.413,104.413,2100.0
2020-07-29 12:55:00,116.13,116.2,116.1,116.11,7615.0,104.413,104.4759,104.386,104.395,7615.0
2020-07-29 13:00:00,116.12,116.16,116.08,116.16,3568.0,104.404,104.44,104.3681,104.44,3568.0
2020-07-29 13:05:00,116.27,116.28,116.17,116.17,1500.0,104.5389,104.5479,104.449,104.449,1500.0
2020-07-29 13:10:00,116.13,116.24,116.1,116.22,2512.0,104.413,104.5119,104.386,104.4939,2512.0
2020-07-29 13:15:00,116.25,116.35,116.21,116.24,3100.0,104.5209,104.6108,104.4849,104.5119,3100.0
2020-07-29 13:20:00,116.28,116.35,116.26,116.28,3394.0,104.5479,104.6108,104.5299,104.5479,3394.0
2020-07-29 13:25:00,116.26,116.27,116.14,116.14,1342.0,104.5299,104.5389,104.422,104.422,1342.0
2020-07-29 13:30:00,116.23,116.29,116.21,116.27,2290.0,104.5029,104.5569,104.4849,104.5389,2290.0
2020-07-29 13:35:00,116.29,116.29,116.05,116.05,1895.0,104.5569,104.5569,104.3411,104.3411,1895.0
2020-07-29 13:40:00,116.08,116.09,116.02,116.07,1526.0,104.3681,104.377,104.3141,104.3591,1526.0
2020-07-29 13:45:00,116.07,116.07,116.01,116.04,1821.0,104.3591,104.3591,104.3051,104.3321,1821.0
2020-07-29 13:50:00,116.03,116.08,116.03,116.07,1190.0,104.3231,104.3681,104.3231,104.3591,1190.0
2020-07-29 13:55:00,116.06,116.09,116.02,116.02,2500.0,104.3501,104.377,104.3141,104.3141,2500.0
2020-07-29 14:00:00,116.06,116.39,116.06,116.25,6052.0,104.3501,104.6468,104.3501,104.5209,6052.0
2020-07-29 14:05:00,116.23,116.36,116.23,116.28,2800.0,104.5029,104.6198,104.5029,104.5479,2800.0
2020-07-29 14:10:00,116.25,116.35,116.11,116.15,4100.0,104.5209,104.6108,104.395,104.431,4100.0
2020-07-29 14:15:00,116.23,116.29,116.15,116.27,1521.0,104.5029,104.5569,104.431,104.5389,1521.0
2020-07-29 14:20:00,116.26,116.3,116.21,116.25,1643.0,104.5299,104.5659,104.4849,104.5209,1643.0
2020-07-29 14:25:00,116.3,116.34,116.25,116.25,2284.0,104.5659,104.6018,104.5209,104.5209,2284.0
2020-07-29 14:30:00,116.25,116.39,116.24,116.3,2756.0,104.5209,104.6468,104.5119,104.5659,2756.0
2020-07-29 14:35:00,116.29,116.29,116.13,116.28,4121.0,104.5569,104.5569,104.413,104.5479,4121.0
2020-07-29 14:40:00,116.29,116.51,116.25,116.51,7237.0,104.5569,104.7547,104.5209,104.7547,7237.0
2020-07-29 14:45:00,116.57,116.64,116.48,116.48,5814.0,104.8086,104.8715,104.7277,104.7277,5814.0
2020-07-29 14:50:00,116.52,116.64,116.51,116.63,3310.0,104.7637,104.8715,104.7547,104.8626,3310.0
2020-07-29 14:55:00,116.63,116.63,116.38,116.39,3275.0,104.8626,104.8626,104.6378,104.6468,3275.0
2020-07-29 15:00:00,116.4,116.44,116.16,116.19,11003.0,104.6558,104.6917,104.44,104.467,11003.0
2020-07-29 15:05:00,116.17,116.33,116.17,116.25,6515.0,104.449,104.5928,104.449,104.5209,6515.0
2020-07-29 15:10:00,116.26,116.39,116.25,116.38,4100.0,104.5299,104.6468,104.5209,104.6378,4100.0
2020-07-29 15:15:00,116.41,116.66,116.41,116.65,5310.0,104.6648,104.8895,104.6648,104.8805,5310.0
2020-07-29 15:20:00,116.72,116.9,116.7,116.83,9480.0,104.9435,105.1053,104.9255,105.0424,9480.0
2020-07-29 15:25:00,116.85,116.91,116.67,116.8,13685.0,105.0604,105.1143,104.8985,105.0154,13685.0
2020-07-29 15:30:00,116.8,117.1,116.76,116.99,11956.0,105.0154,105.2851,104.9794,105.1862,11956.0
2020-07-29 15:35:00,116.99,117.2,116.95,117.09,14740.0,105.1862,105.375,105.1503,105.2761,14740.0
2020-07-29 15:40:00,117.08,117.15,117.0,117.06,20121.0,105.2672,105.3301,105.1952,105.2492,20121.0
2020-07-29 15:45:00,117.06,117.2,116.98,117.2,19543.0,105.2492,105.375,105.1772,105.375,19543.0
2020-07-29 15:50:00,117.24,117.25,116.88,116.92,29320.0,105.411,105.42,105.0873,105.1233,29320.0
2020-07-29 15:55:00,116.92,116.95,116.67,116.9,60047.0,105.1233,105.1503,104.8985,105.1053,60047.0
2020-07-30 09:30:00,114.5,114.57,114.0,114.3,29338.0,102.9475,103.0104,102.4979,102.7676,29338.0
2020-07-30 09:35:00,114.42,114.47,113.58,113.7,15873.0,102.8755,102.9205,102.1203,102.2282,15873.0
2020-07-30 09:40:00,113.74,113.9,113.41,113.44,26655.0,102.2641,102.408,101.9674,101.9944,26655.0
2020-07-30 09:45:00,113.44,113.97,113.44,113.93,15149.0,101.9944,102.4709,101.9944,102.435,15149.0
2020-07-30 09:50:00,113.95,113.95,113.36,113.5,17660.0,102.453,102.453,101.9225,102.0484,17660.0
2020-07-30 09:55:00,113.46,113.69,113.27,113.53,34071.0,102.0124,102.2192,101.8416,102.0753,34071.0
2020-07-30 10:00:00,113.49,113.85,113.38,113.84,16243.0,102.0394,102.363,101.9405,102.3541,16243.0
2020-07-30 10:05:00,113.84,113.84,113.45,113.8,21956.0,102.3541,102.3541,102.0034,102.3181,21956.0
2020-07-30 10:10:00,113.75,113.8,113.57,113.8,8460.0,102.2731,102.3181,102.1113,102.3181,8460.0
2020-07-30 10:15:00,113.8,114.02,113.72,113.96,12084.0,102.3181,102.5159,102.2462,102.4619,12084.0
2020-07-30 10:20:00,113.96,114.18,113.82,114.18,10972.0,102.4619,102.6598,102.3361,102.6598,10972.0
2020-07-30 10:25:00,114.2,114.23,114.0,114.11,12003.0,102.6777,102.7047,102.4979,102.5968,12003.0
2020-07-30 10:30:00,114.11,114.63,114.06,114.57,7380.0,102.5968,103.0643,102.5519,103.0104,7380.0
2020-07-30 10:35:00,114.56,114.9,114.47,114.86,13066.0,103.0014,103.3071,102.9205,103.2711,13066.0
2020-07-30 10:40:00,114.83,114.94,114.75,114.84,5471.0,103.2442,103.3431,103.1722,103.2532,5471.0
2020-07-30 10:45:00,114.88,114.88,114.68,114.72,8330.0,103.2891,103.2891,103.1093,103.1453,8330.0
2020-07-30 10:50:00,114.72,114.89,114.71,114.87,3623.0,103.1453,103.2981,103.1363,103.2801,3623.0
2020-07-30 10:55:00,114.93,115.32,114.92,115.32,24608.0,103.3341,103.6847,103.3251,103.6847,24608.0
2020-07-30 11:00:00,115.34,115.69,115.2,115.61,15002.0,103.7027,104.0174,103.5768,103.9455,15002.0
2020-07-30 11:05:00,115.6,115.7,115.51,115.63,10980.0,103.9365,104.0264,103.8556,103.9635,10980.0
2020-07-30 11:10:00,115.63,115.89,115.63,115.88,4847.0,103.9635,104.1972,103.9635,104.1882,4847.0
2020-07-30 11:15:00,115.91,115.99,115.74,115.98,7530.0,104.2152,104.2871,104.0624,104.2781,7530.0
2020-07-30 11:20:00,115.97,116.01,115.74,115.77,5008.0,104.2691,104.3051,104.0624,104.0893,5008.0
2020-07-30 11:25:00,115.72,115.86,115.69,115.69,3834.0,104.0444,104.1702,104.0174,104.0174,3834.0
2020-07-30 11:30:00,115.7,115.88,115.54,115.74,8833.0,104.0264,104.1882,103.8825,104.0624,8833.0
2020-07-30 11:35:00,115.74,115.85,115.67,115.71,5200.0,104.0624,104.1613,103.9994,104.0354,5200.0
2020-07-30 11:40:00,115.67,115.82,115.67,115.73,7861.0,103.9994,104.1343,103.9994,104.0534,7861.0
2020-07-30 11:45:00,115.72,115.83,115.67,115.77,3219.0,104.0444,104.1433,103.9994,104.0893,3219.0
2020-07-30 11:50:00,115.78,115.96,115.78,115.79,5246.0,104.0983,104.2602,104.0983,104.1073,5246.0
2020-07-30 11:55:00,115.83,115.91,115.82,115.88,8416.0,104.1433,104.2152,104.1343,104.1882,8416.0
2020-07-30 12:00:00,115.93,115.96,115.74,115.87,3749.0,104.2332,104.2602,104.0624,104.1792,3749.0
2020-07-30 12:05:00,115.82,115.94,115.76,115.76,3438.0,104.1343,104.2422,104.0803,104.0803,3438.0
2020-07-30 12:10:00,115.75,115.86,115.71,115.84,4828.0,104.0713,104.1702,104.0354,104.1523,4828.0
2020-07-30 12:15:00,115.88,116.29,115.81,116.25,11016.0,104.1882,104.5569,104.1253,104.5209,11016.0
2020-07-30 12:20:00,116.28,116.29,116.13,116.23,6632.0,104.5479,104.5569,104.413,104.5029,6632.0
2020-07-30 12:25:00,116.17,116.17,115.95,115.95,2128.0,104.449,104.449,104.2512,104.2512,2128.0
2020-07-30 12:30:00,115.96,116.17,115.96,116.06,3757.0,104.2602,104.449,104.2602,104.3501,3757.0
2020-07-30 12:35:00,116.09,116.18,116.08,116.18,2031.0,104.377,104.458,104.3681,104.458,2031.0
2020-07-30 12:40:00,116.1,116.19,116.08,116.08,2038.0,104.386,104.467,104.3681,104.3681,2038.0
2020-07-30 12:45:00,116.05,116.32,116.05,116.32,4462.0,104.3411,104.5838,104.3411,104.5838,4462.0
2020-07-30 12:50:00,116.32,116.38,116.25,116.33,4007.0,104.5838,104.6378,104.5209,104.5928,4007.0
2020-07-30 12:55:00,116.35,116.46,116.26,116.28,3104.0,104.6108,104.7097,104.5299,104.5479,3104.0
2020-07-30 13:00:00,116.31,116.44,116.29,116.42,3354.0,104.5748,104.6917,104.5569,104.6737,3354.0
2020-07-30 13:05:00,116.43,116.54,116.39,116.53,22040.0,104.6827,104.7816,104.6468,104.7726,22040.0
2020-07-30 13:10:00,116.51,116.64,116.49,116.62,3589.0,104.7547,104.8715,104.7367,104.8536,3589.0
2020-07-30 13:15:00,116.65,116.7,116.54,116.65,6737.0,104.8805,104.9255,104.7816,104.8805,6737.0
2020-07-30 13:20:00,116.62,116.62,116.28,116.3,2122.0,104.8536,104.8536,104.5479,104.5659,2122.0
2020-07-30 13:25:00,116.31,116.31,116.15,116.23,2363.0,104.5748,104.5748,104.431,104.5029,2363.0
2020-07-30 13:30:00,116.14,116.16,116.07,116.08,3101.0,104.422,104.44,104.3591,104.3681,3101.0
2020-07-30 13:35:00,116.11,116.16,116.0,116.0,2559.0,104.395,104.44,104.2961,104.2961,2559.0
2020-07-30 13:40:00,116.02,116.12,116.01,116.04,3615.0,104.3141,104.404,104.3051,104.3321,3615.0
2020-07-30 13:45:00,116.06,116.15,116.06,116.12,2795.0,104.3501,104.431,104.3501,104.404,2795.0
2020-07-30 13:50:00,116.12,116.16,116.1,116.11,2849.0,104.404,104.44,104.386,104.395,2849.0
2020-07-30 13:55:00,116.1,116.1,115.96,116.0,2648.0,104.386,104.386,104.2602,104.2961,2648.0
2020-07-30 14:00:00,115.92,115.99,115.8,115.91,3714.0,104.2242,104.2871,104.1163,104.2152,3714.0
2020-07-30 14:05:00,115.85,116.08,115.83,116.06,3088.0,104.1613,104.3681,104.1433,104.3501,3088.0
2020-07-30 14:10:00,116.01,116.04,115.89,115.95,2957.0,104.3051,104.3321,104.1972,104.2512,2957.0
2020-07-30 14:15:00,115.89,115.98,115.81,115.81,11644.0,104.1972,104.2781,104.1253,104.1253,11644.0
2020-07-30 14:20:00,115.83,116.0,115.8,116.0,5320.0,104.1433,104.2961,104.1163,104.2961,5320.0
2020-07-30 14:25:00,115.93,115.97,115.77,115.79,6728.0,104.2332,104.2691,104.0893,104.1073,6728.0
2020-07-30 14:30:00,115.79,115.86,115.72,115.79,8014.0,104.1073,104.1702,104.0444,104.1073,8014.0
2020-07-30 14:35:00,115.77,115.86,115.75,115.79,7563.0,104.0893,104.1702,104.0713,104.1073,7563.0
2020-07-30 14:40:00,115.81,115.93,115.8,115.9,2280.0,104.1253,104.2332,104.1163,104.2062,2280.0
2020-07-30 14:45:00,115.93,115.99,115.82,115.84,3999.0,104.2332,104.2871,104.1343,104.1523,3999.0
2020-07-30 14:50:00,115.86,115.88,115.78,115.79,8070.0,104.1702,104.1882,104.0983,104.1073,8070.0
2020-07-30 14:55:00,115.8,115.88,115.79,115.88,4970.0,104.1163,104.1882,104.1073,104.1882,4970.0
2020-07-30 15:00:00,115.91,116.07,115.89,115.94,5981.0,104.2152,104.3591,104.1972,104.2422,5981.0
2020-07-30 15:05:00,115.9,115.9,115.77,115.77,6695.0,104.2062,104.2062,104.0893,104.0893,6695.0
2020-07-30 15:10:00,115.78,115.79,115.67,115.69,5924.0,104.0983,104.1073,103.9994,104.0174,5924.0
2020-07-30 15:15:00,115.67,115.86,115.6,115.86,5035.0,103.9994,104.1702,103.9365,104.1702,5035.0
2020-07-30 15:20:00,115.83,116.03,115.7,115.99,6391.0,104.1433,104.3231,104.0264,104.2871,6391.0
2020-07-30 15:25:00,115.99,115.99,115.89,115.94,6761.0,104.2871,104.2871,104.1972,104.2422,6761.0
2020-07-30 15:30:00,115.92,115.92,115.82,115.89,16063.0,104.2242,104.2242,104.1343,104.1972,16063.0
2020-07-30 15:35:00,115.91,115.98,115.83,115.84,7306.0,104.2152,104.2781,104.1433,104.1523,7306.0
2020-07-30 15:40:00,115.87,115.92,115.84,115.9,7727.0,104.1792,104.2242,104.1523,104.2062,7727.0
2020-07-30 15:45:00,115.94,116.0,115.88,115.91,17860.0,104.2422,104.2961,104.1882,104.2152,17860.0
2020-07-30 15:50:00,115.91,115.95,115.75,115.84,31176.0,104.2152,104.2512,104.0713,104.1523,31176.0
2020-07-30 15:55:00,115.82,115.97,115.77,115.86,59298.0,104.1343,104.2691,104.0893,104.1702,59298.0
2020-07-31 09:30:00,115.23,115.67,115.11,115.43,20205.0,103.6038,103.9994,103.4959,103.7836,20205.0
2020-07-31 09:35:00,115.46,115.78,115.45,115.56,5595.0,103.8106,104.0983,103.8016,103.9005,5595.0
2020-07-31 09:40:00,115.51,115.65,115.31,115.32,3156.0,103.8556,103.9814,103.6757,103.6847,3156.0
2020-07-31 09:45:00,115.01,115.19,114.92,115.13,4895.0,103.406,103.5678,103.3251,103.5139,4895.0
2020-07-31 09:50:00,115.09,115.18,114.83,115.12,3578.0,103.4779,103.5589,103.2442,103.5049,3578.0
2020-07-31 09:55:00,115.07,115.36,115.03,115.08,7100.0,103.46,103.7207,103.424,103.4689,7100.0
2020-07-31 10:00:00,115.1,115.3,114.76,114.76,17190.0,103.4869,103.6667,103.1812,103.1812,17190.0
2020-07-31 10:05:00,114.75,114.8,114.58,114.69,12172.0,103.1722,103.2172,103.0194,103.1183,12172.0
2020-07-31 10:10:00,114.69,114.71,114.22,114.23,11581.0,103.1183,103.1363,102.6957,102.7047,11581.0
2020-07-31 10:15:00,114.25,114.29,113.91,113.91,19434.0,102.7227,102.7587,102.417,102.417,19434.0
2020-07-31 10:20:00,113.85,114.22,113.74,114.22,12359.0,102.363,102.6957,102.2641,102.6957,12359.0
2020-07-31 10:25:00,114.21,114.27,113.95,114.02,10968.0,102.6867,102.7407,102.453,102.5159,10968.0
2020-07-31 10:30:00,114.0,114.06,113.76,113.93,11506.0,102.4979,102.5519,102.2821,102.435,11506.0
2020-07-31 10:35:00,113.86,114.4,113.82,114.28,24298.0,102.372,102.8576,102.3361,102.7497,24298.0
2020-07-31 10:40:00,114.26,114.34,114.17,114.29,32707.0,102.7317,102.8036,102.6508,102.7587,32707.0
2020-07-31 10:45:00,114.29,114.3,113.67,113.83,28249.0,102.7587,102.7676,102.2012,102.3451,28249.0
2020-07-31 10:50:00,113.82,113.82,113.35,113.51,13382.0,102.3361,102.3361,101.9135,102.0574,13382.0
2020-07-31 10:55:00,113.48,113.61,113.21,113.58,15356.0,102.0304,102.1473,101.7876,102.1203,15356.0
2020-07-31 11:00:00,113.66,113.88,113.65,113.84,4300.0,102.1922,102.39,102.1832,102.3541,4300.0
2020-07-31 11:05:00,113.84,113.92,113.62,113.68,5467.0,102.3541,102.426,102.1563,102.2102,5467.0
2020-07-31 11:10:00,113.69,113.81,113.5,113.81,6514.0,102.2192,102.3271,102.0484,102.3271,6514.0
2020-07-31 11:15:00,113.77,114.0,113.6,114.0,5294.0,102.2911,102.4979,102.1383,102.4979,5294.0
2020-07-31 11:20:00,113.99,113.99,113.77,113.87,2325.0,102.4889,102.4889,102.2911,102.381,2325.0
2020-07-31 11:25:00,113.85,114.11,113.85,114.05,5875.0,102.363,102.5968,102.363,102.5429,5875.0
2020-07-31 11:30:00,114.08,114.09,113.55,113.63,7351.0,102.5698,102.5788,102.0933,102.1652,7351.0
2020-07-31 11:35:00,113.63,113.69,113.39,113.68,7200.0,102.1652,102.2192,101.9495,102.2102,7200.0
2020-07-31 11:40:00,113.62,113.74,113.47,113.48,5649.0,102.1563,102.2641,102.0214,102.0304,5649.0
2020-07-31 11:45:00,113.5,113.63,113.47,113.61,5414.0,102.0484,102.1652,102.0214,102.1473,5414.0
2020-07-31 11:50:00,113.64,113.64,113.32,113.33,6789.0,102.1742,102.1742,101.8865,101.8955,6789.0
2020-07-31 11:55:00,113.32,113.48,113.32,113.44,7642.0,101.8865,102.0304,101.8865,101.9944,7642.0
2020-07-31 12:00:00,113.44,113.44,113.19,113.24,8437.0,101.9944,101.9944,101.7696,101.8146,8437.0
2020-07-31 12:05:00,113.21,113.35,113.08,113.1,9624.0,101.7876,101.9135,101.6707,101.6887,9624.0
2020-07-31 12:10:00,113.17,113.3,113.09,113.17,5504.0,101.7517,101.8685,101.6797,101.7517,5504.0
2020-07-31 12:15:00,113.15,113.19,112.84,112.92,8949.0,101.7337,101.7696,101.455,101.5269,8949.0
2020-07-31 12:20:00,112.92,113.08,112.92,113.08,5294.0,101.5269,101.6707,101.5269,101.6707,5294.0
2020-07-31 12:25:00,113.06,113.14,113.02,113.09,6580.0,101.6528,101.7247,101.6168,101.6797,6580.0
2020-07-31 12:30:00,113.07,113.1,112.9,112.92,10099.0,101.6617,101.6887,101.5089,101.5269,10099.0
2020-07-31 12:35:00,112.88,112.93,112.7,112.75,7389.0,101.4909,101.5359,101.3291,101.374,7389.0
2020-07-31 12:40:00,112.74,112.77,112.66,112.68,4983.0,101.365,101.392,101.2931,101.3111,4983.0
2020-07-31 12:45:00,112.68,112.75,112.58,112.64,6750.0,101.3111,101.374,101.2212,101.2751,6750.0
2020-07-31 12:50:00,112.72,112.84,112.6,112.68,6388.0,101.3471,101.455,101.2392,101.3111,6388.0
2020-07-31 12:55:00,112.64,112.78,112.63,112.75,4681.0,101.2751,101.401,101.2661,101.374,4681.0
2020-07-31 13:00:00,112.76,112.86,112.69,112.75,4159.0,101.383,101.4729,101.3201,101.374,4159.0
2020-07-31 13:05:00,112.74,112.92,112.71,112.87,3517.0,101.365,101.5269,101.3381,101.4819,3517.0
2020-07-31 13:10:00,112.84,112.89,112.81,112.82,5296.0,101.455,101.4999,101.428,101.437,5296.0
2020-07-31 13:15:00,112.77,112.9,112.74,112.9,4030.0,101.392,101.5089,101.365,101.5089,4030.0
2020-07-31 13:20:00,112.91,113.01,112.87,113.01,4415.0,101.5179,101.6078,101.4819,101.6078,4415.0
2020-07-31 13:25:00,113.0,113.13,112.99,113.07,5799.0,101.5988,101.7157,101.5898,101.6617,5799.0
2020-07-31 13:30:00,113.06,113.22,113.06,113.07,7375.0,101.6528,101.7966,101.6528,101.6617,7375.0
2020-07-31 13:35:00,113.08,113.11,112.89,112.91,2866.0,101.6707,101.6977,101.4999,101.5179,2866.0
2020-07-31 13:40:00,112.94,112.94,112.77,112.81,5125.0,101.5449,101.5449,101.392,101.428,5125.0
2020-07-31 13:45:00,112.77,112.86,112.75,112.81,3228.0,101.392,101.4729,101.374,101.428,3228.0
2020-07-31 13:50:00,112.87,113.03,112.84,112.88,4515.0,101.4819,101.6258,101.455,101.4909,4515.0
2020-07-31 13:55:00,112.89,113.01,112.74,112.94,8363.0,101.4999,101.6078,101.365,101.5449,8363.0
2020-07-31 14:00:00,112.99,113.16,112.99,113.16,3379.0,101.5898,101.7427,101.5898,101.7427,3379.0
2020-07-31 14:05:00,113.18,113.31,113.12,113.28,5989.0,101.7606,101.8775,101.7067,101.8506,5989.0
2020-07-31 14:10:00,113.32,113.32,113.22,113.25,2677.0,101.8865,101.8865,101.7966,101.8236,2677.0
2020-07-31 14:15:00,113.26,113.32,113.19,113.23,3437.0,101.8326,101.8865,101.7696,101.8056,3437.0
2020-07-31 14:20:00,113.23,113.42,113.23,113.32,4053.0,101.8056,101.9764,101.8056,101.8865,4053.0
2020-07-31 14:25:00,113.34,113.4,113.27,113.38,4323.0,101.9045,101.9585,101.8416,101.9405,4323.0
2020-07-31 14:30:00,113.39,113.49,113.36,113.48,5910.0,101.9495,102.0394,101.9225,102.0304,5910.0
2020-07-31 14:35:00,113.47,113.59,113.38,113.47,6023.0,102.0214,102.1293,101.9405,102.0214,6023.0
2020-07-31 14:40:00,113.46,113.54,113.37,113.54,6503.0,102.0124,102.0843,101.9315,102.0843,6503.0
2020-07-31 14:45:00,113.52,113.53,113.42,113.45,4161.0,102.0663,102.0753,101.9764,102.0034,4161.0
2020-07-31 14:50:00,113.45,113.57,113.42,113.42,7373.0,102.0034,102.1113,101.9764,101.9764,7373.0
2020-07-31 14:55:00,113.45,113.67,113.45,113.62,7353.0,102.0034,102.2012,102.0034,102.1563,7353.0
2020-07-31 15:00:00,113.62,113.78,113.6,113.68,7165.0,102.1563,102.3001,102.1383,102.2102,7165.0
2020-07-31 15:05:00,113.69,113.74,113.61,113.74,8247.0,102.2192,102.2641,102.1473,102.2641,8247.0
2020-07-31 15:10:00,113.73,113.77,113.63,113.63,6606.0,102.2552,102.2911,102.1652,102.1652,6606.0
2020-07-31 15:15:00,113.64,113.93,113.53,113.89,11168.0,102.1742,102.435,102.0753,102.399,11168.0
2020-07-31 15:20:00,113.91,113.97,113.85,113.94,4656.0,102.417,102.4709,102.363,102.444,4656.0
2020-07-31 15:25:00,113.92,113.97,113.82,113.9,5827.0,102.426,102.4709,102.3361,102.408,5827.0
2020-07-31 15:30:00,113.9,114.08,113.87,113.87,12539.0,102.408,102.5698,102.381,102.381,12539.0
2020-07-31 15:35:00,113.89,113.91,113.72,113.72,10287.0,102.399,102.417,102.2462,102.2462,10287.0
2020-07-31 15:40:00,113.71,113.91,113.65,113.89,15200.0,102.2372,102.417,102.1832,102.399,15200.0
2020-07-31 15:45:00,113.9,114.05,113.8,113.99,16614.0,102.408,102.5429,102.3181,102.4889,16614.0
2020-07-31 15:50:00,114.09,114.16,113.85,113.88,35576.0,102.5788,102.6418,102.363,102.39,35576.0
2020-07-31 15:55:00,113.91,114.47,113.87,114.36,83307.0,102.417,102.9205,102.381,102.8216,83307.0
2020-08-03 09:30:00,114.36,114.37,112.92,113.14,31702.0,102.8216,102.8306,101.5269,101.7247,31702.0
2020-08-03 09:35:00,112.88,113.39,112.85,113.17,9163.0,101.4909,101.9495,101.4639,101.7517,9163.0
2020-08-03 09:40:00,113.17,113.29,112.73,113.01,16945.0,101.7517,101.8595,101.3561,101.6078,16945.0
2020-08-03 09:45:00,112.93,113.33,112.88,113.25,8637.0,101.5359,101.8955,101.4909,101.8236,8637.0
2020-08-03 09:50:00,113.35,113.78,113.33,113.78,11579.0,101.9135,102.3001,101.8955,102.3001,11579.0
2020-08-03 09:55:00,113.73,113.73,113.27,113.58,8455.0,102.2552,102.2552,101.8416,102.1203,8455.0
2020-08-03 10:00:00,113.55,113.92,113.37,113.63,14203.0,102.0933,102.426,101.9315,102.1652,14203.0
2020-08-03 10:05:00,113.75,114.26,113.73,114.13,9973.0,102.2731,102.7317,102.2552,102.6148,9973.0
2020-08-03 10:10:00,114.13,114.59,114.13,114.38,11247.0,102.6148,103.0284,102.6148,102.8396,11247.0
2020-08-03 10:15:00,114.38,114.47,114.31,114.43,6993.0,102.8396,102.9205,102.7766,102.8845,6993.0
2020-08-03 10:20:00,114.46,114.51,114.28,114.37,11938.0,102.9115,102.9565,102.7497,102.8306,11938.0
2020-08-03 10:25:00,114.42,114.5,114.25,114.48,6457.0,102.8755,102.9475,102.7227,102.9295,6457.0
2020-08-03 10:30:00,114.44,114.67,114.42,114.43,26885.0,102.8935,103.1003,102.8755,102.8845,26885.0
2020-08-03 10:35:00,114.43,114.76,114.41,114.51,23417.0,102.8845,103.1812,102.8665,102.9565,23417.0
2020-08-03 10:40:00,114.51,114.68,114.32,114.36,25062.0,102.9565,103.1093,102.7856,102.8216,25062.0
2020-08-03 10:45:00,114.35,114.36,114.26,114.26,10127.0,102.8126,102.8216,102.7317,102.7317,10127.0
2020-08-03 10:50:00,114.24,114.29,114.14,114.24,9441.0,102.7137,102.7587,102.6238,102.7137,9441.0
2020-08-03 10:55:00,114.23,114.37,114.16,114.3,17567.0,102.7047,102.8306,102.6418,102.7676,17567.0
2020-08-03 11:00:00,114.3,114.69,114.3,114.69,11351.0,102.7676,103.1183,102.7676,103.1183,11351.0
2020-08-03 11:05:00,114.67,115.0,114.65,114.85,8328.0,103.1003,103.397,103.0823,103.2622,8328.0
2020-08-03 11:10:00,114.82,115.16,114.82,115.0,5822.0,103.2352,103.5409,103.2352,103.397,5822.0
2020-08-03 11:15:00,115.0,115.28,115.0,115.19,3964.0,103.397,103.6488,103.397,103.5678,3964.0
2020-08-03 11:20:00,115.16,115.25,115.08,115.14,2769.0,103.5409,103.6218,103.4689,103.5229,2769.0
2020-08-03 11:25:00,115.09,115.17,114.9,114.9,3960.0,103.4779,103.5499,103.3071,103.3071,3960.0
2020-08-03 11:30:00,114.98,115.23,114.98,115.14,4843.0,103.379,103.6038,103.379,103.5229,4843.0
2020-08-03 11:35:00,115.19,115.28,115.15,115.23,1500.0,103.5678,103.6488,103.5319,103.6038,1500.0
2020-08-03 11:40:00,115.27,115.34,115.11,115.33,9533.0,103.6398,103.7027,103.4959,103.6937,9533.0
2020-08-03 11:45:00,115.31,115.32,115.09,115.18,3950.0,103.6757,103.6847,103.4779,103.5589,3950.0
2020-08-03 11:50:00,115.2,115.2,115.01,115.05,1969.0,103.5768,103.5768,103.406,103.442,1969.0
2020-08-03 11:55:00,115.1,115.11,115.01,115.02,3151.0,103.4869,103.4959,103.406,103.415,3151.0
2020-08-03 12:00:00,115.06,115.21,115.06,115.15,3091.0,103.451,103.5858,103.451,103.5319,3091.0
2020-08-03 12:05:00,115.18,115.31,115.1,115.31,3236.0,103.5589,103.6757,103.4869,103.6757,3236.0
2020-08-03 12:10:00,115.31,115.5,115.3,115.5,3511.0,103.6757,103.8466,103.6667,103.8466,3511.0
2020-08-03 12:15:00,115.5,115.5,115.32,115.38,4717.0,103.8466,103.8466,103.6847,103.7387,4717.0
2020-08-03 12:20:00,115.38,115.47,115.34,115.41,5652.0,103.7387,103.8196,103.7027,103.7657,5652.0
2020-08-03 12:25:00,115.41,115.41,115.27,115.3,3325.0,103.7657,103.7657,103.6398,103.6667,3325.0
2020-08-03 12:30:00,115.28,115.36,115.23,115.36,5191.0,103.6488,103.7207,103.6038,103.7207,5191.0
2020-08-03 12:35:00,115.35,115.35,115.23,115.26,1583.0,103.7117,103.7117,103.6038,103.6308,1583.0
2020-08-03 12:40:00,115.25,115.34,115.2,115.33,3828.0,103.6218,103.7027,103.5768,103.6937,3828.0
2020-08-03 12:45:00,115.37,115.47,115.33,115.44,4559.0,103.7297,103.8196,103.6937,103.7926,4559.0
2020-08-03 12:50:00,115.46,115.54,115.4,115.53,3108.0,103.8106,103.8825,103.7567,103.8735,3108.0
2020-08-03 12:55:00,115.51,115.51,115.25,115.28,2647.0,103.8556,103.8556,103.6218,103.6488,2647.0
2020-08-03 13:00:00,115.29,115.38,115.13,115.13,3002.0,103.6578,103.7387,103.5139,103.5139,3002.0
2020-08-03 13:05:00,115.12,115.12,115.0,115.08,1504.0,103.5049,103.5049,103.397,103.4689,1504.0
2020-08-03 13:10:00,115.2,115.2,115.03,115.03,1567.0,103.5768,103.5768,103.424,103.424,1567.0
2020-08-03 13:15:00,115.01,115.14,115.01,115.11,8018.0,103.406,103.5229,103.406,103.4959,8018.0
2020-08-03 13:20:00,115.06,115.17,115.0,115.17,4008.0,103.451,103.5499,103.397,103.5499,4008.0
2020-08-03 13:25:00,115.16,115.27,115.15,115.27,1048.0,103.5409,103.6398,103.5319,103.6398,1048.0
2020-08-03 13:30:00,115.26,115.27,115.17,115.19,6400.0,103.6308,103.6398,103.5499,103.5678,6400.0
2020-08-03 13:35:00,115.13,115.18,115.13,115.17,7650.0,103.5139,103.5589,103.5139,103.5499,7650.0
2020-08-03 13:40:00,115.17,115.18,114.98,115.14,7899.0,103.5499,103.5589,103.379,103.5229,7899.0
2020-08-03 13:45:00,115.08,115.11,115.03,115.03,502.0,103.4689,103.4959,103.424,103.424,502.0
2020-08-03 13:50:00,115.04,115.09,115.02,115.09,965.0,103.433,103.4779,103.415,103.4779,965.0
2020-08-03 13:55:00,115.14,115.16,115.01,115.13,15028.0,103.5229,103.5409,103.406,103.5139,15028.0
2020-08-03 14:00:00,115.13,115.14,115.03,115.06,5935.0,103.5139,103.5229,103.424,103.451,5935.0
2020-08-03 14:05:00,115.06,115.07,114.97,115.03,4916.0,103.451,103.46,103.37,103.424,4916.0
2020-08-03 14:10:00,115.04,115.05,114.91,114.93,6658.0,103.433,103.442,103.3161,103.3341,6658.0
2020-08-03 14:15:00,114.95,115.05,114.95,114.99,3920.0,103.3521,103.442,103.3521,103.388,3920.0
2020-08-03 14:20:00,114.97,115.06,114.97,115.01,2884.0,103.37,103.451,103.37,103.406,2884.0
2020-08-03 14:25:00,115.0,115.03,114.95,115.0,4832.0,103.397,103.424,103.3521,103.397,4832.0
2020-08-03 14:30:00,115.0,115.03,114.87,114.99,5569.0,103.397,103.424,103.2801,103.388,5569.0
2020-08-03 14:35:00,115.04,115.06,114.9,114.9,8606.0,103.433,103.451,103.3071,103.3071,8606.0
2020-08-03 14:40:00,114.89,115.02,114.88,114.98,5587.0,103.2981,103.415,103.2891,103.379,5587.0
2020-08-03 14:45:00,115.0,115.04,114.93,115.04,7263.0,103.397,103.433,103.3341,103.433,7263.0
2020-08-03 14:50:00,115.01,115.01,114.95,115.0,7870.0,103.406,103.406,103.3521,103.397,7870.0
2020-08-03 14:55:00,114.98,115.07,114.9,115.07,11534.0,103.379,103.46,103.3071,103.46,11534.0
2020-08-03 15:00:00,115.12,115.12,114.96,115.02,4699.0,103.5049,103.5049,103.3611,103.415,4699.0
2020-08-03 15:05:00,115.0,115.09,114.99,115.09,4038.0,103.397,103.4779,103.388,103.4779,4038.0
2020-08-03 15:10:00,115.12,115.12,115.01,115.06,4430.0,103.5049,103.5049,103.406,103.451,4430.0
2020-08-03 15:15:00,115.06,115.13,114.94,115.13,11106.0,103.451,103.5139,103.3431,103.5139,11106.0
2020-08-03 15:20:00,115.15,115.19,115.0,115.01,9713.0,103.5319,103.5678,103.397,103.406,9713.0
2020-08-03 15:25:00,114.98,115.04,114.92,114.95,7928.0,103.379,103.433,103.3251,103.3521,7928.0
2020-08-03 15:30:00,114.91,114.99,114.53,114.54,17109.0,103.3161,103.388,102.9744,102.9834,17109.0
2020-08-03 15:35:00,114.53,114.67,114.53,114.67,11617.0,102.9744,103.1003,102.9744,103.1003,11617.0
2020-08-03 15:40:00,114.65,114.76,114.59,114.73,16624.0,103.0823,103.1812,103.0284,103.1543,16624.0
2020-08-03 15:45:00,114.73,114.78,114.5,114.54,15991.0,103.1543,103.1992,102.9475,102.9834,15991.0
2020-08-03 15:50:00,114.51,114.63,114.45,114.57,42558.0,102.9565,103.0643,102.9025,103.0104,42558.0
2020-08-03 15:55:00,114.58,114.6,114.34,114.4,79639.0,103.0194,103.0374,102.8036,102.8576,79639.0
2020-08-04 09:30:00,113.46,114.07,113.0,113.94,40287.0,102.0124,102.5609,101.5988,102.444,40287.0
2020-08-04 09:35:00,113.82,113.9,113.56,113.61,18138.0,102.3361,102.408,102.1023,102.1473,18138.0
2020-08-04 09:40:00,113.7,113.72,113.01,113.04,9568.0,102.2282,102.2462,101.6078,101.6348,9568.0
2020-08-04 09:45:00,113.1,113.22,112.54,112.63,21672.0,101.6887,101.7966,101.1852,101.2661,21672.0
2020-08-04 09:50:00,112.72,112.92,112.66,112.79,37709.0,101.3471,101.5269,101.2931,101.41,37709.0
2020-08-04 09:55:00,112.79,113.15,112.79,112.96,20936.0,101.41,101.7337,101.41,101.5628,20936.0
2020-08-04 10:00:00,112.97,113.17,112.97,113.08,13177.0,101.5718,101.7517,101.5718,101.6707,13177.0
2020-08-04 10:05:00,112.97,113.15,112.79,113.09,6954.0,101.5718,101.7337,101.41,101.6797,6954.0
2020-08-04 10:10:00,113.12,113.26,112.98,112.99,15809.0,101.7067,101.8326,101.5808,101.5898,15809.0
2020-08-04 10:15:00,112.95,113.12,112.94,112.97,11388.0,101.5539,101.7067,101.5449,101.5718,11388.0
2020-08-04 10:20:00,113.03,113.03,112.64,112.76,10792.0,101.6258,101.6258,101.2751,101.383,10792.0
2020-08-04 10:25:00,112.72,112.81,112.64,112.7,8923.0,101.3471,101.428,101.2751,101.3291,8923.0
2020-08-04 10:30:00,112.72,112.74,112.3,112.4,18957.0,101.3471,101.365,100.9694,101.0593,18957.0
2020-08-04 10:35:00,112.39,112.69,112.36,112.69,8767.0,101.0504,101.3201,101.0234,101.3201,8767.0
2020-08-04 10:40:00,112.7,112.89,112.66,112.81,7804.0,101.3291,101.4999,101.2931,101.428,7804.0
2020-08-04 10:45:00,112.8,113.11,112.8,113.06,5645.0,101.419,101.6977,101.419,101.6528,5645.0
2020-08-04 10:50:00,113.11,113.22,113.09,113.17,3659.0,101.6977,101.7966,101.6797,101.7517,3659.0
2020-08-04 10:55:00,113.17,113.26,113.11,113.25,15332.0,101.7517,101.8326,101.6977,101.8236,15332.0
2020-08-04 11:00:00,113.26,113.36,113.16,113.23,32222.0,101.8326,101.9225,101.7427,101.8056,32222.0
2020-08-04 11:05:00,113.2,113.31,113.15,113.19,15042.0,101.7786,101.8775,101.7337,101.7696,15042.0
2020-08-04 11:10:00,113.24,113.69,113.24,113.64,18497.0,101.8146,102.2192,101.8146,102.1742,18497.0
2020-08-04 11:15:00,113.64,113.8,113.61,113.7,7142.0,102.1742,102.3181,102.1473,102.2282,7142.0
2020-08-04 11:20:00,113.66,113.82,113.62,113.7,11739.0,102.1922,102.3361,102.1563,102.2282,11739.0
2020-08-04 11:25:00,113.72,113.85,113.67,113.8,8987.0,102.2462,102.363,102.2012,102.3181,8987.0
2020-08-04 11:30:00,113.77,113.79,113.47,113.48,5923.0,102.2911,102.3091,102.0214,102.0304,5923.0
2020-08-04 11:35:00,113.49,113.49,113.35,113.47,8094.0,102.0394,102.0394,101.9135,102.0214,8094.0
2020-08-04 11:40:00,113.45,113.71,113.41,113.59,11283.0,102.0034,102.2372,101.9674,102.1293,11283.0
2020-08-04 11:45:00,113.58,113.68,113.53,113.55,9482.0,102.1203,102.2102,102.0753,102.0933,9482.0
2020-08-04 11:50:00,113.56,113.75,113.55,113.61,10310.0,102.1023,102.2731,102.0933,102.1473,10310.0
2020-08-04 11:55:00,113.59,113.64,113.29,113.36,5801.0,102.1293,102.1742,101.8595,101.9225,5801.0
2020-08-04 12:00:00,113.34,113.48,113.23,113.25,9703.0,101.9045,102.0304,101.8056,101.8236,9703.0
2020-08-04 12:05:00,113.25,113.35,113.19,113.35,12255.0,101.8236,101.9135,101.7696,101.9135,12255.0
2020-08-04 12:10:00,113.38,113.38,113.21,113.22,8177.0,101.9405,101.9405,101.7876,101.7966,8177.0
2020-08-04 12:15:00,113.22,113.27,113.11,113.19,5019.0,101.7966,101.8416,101.6977,101.7696,5019.0
2020-08-04 12:20:00,113.2,113.29,113.18,113.18,7257.0,101.7786,101.8595,101.7606,101.7606,7257.0
2020-08-04 12:25:00,113.18,113.21,113.11,113.16,3640.0,101.7606,101.7876,101.6977,101.7427,3640.0
2020-08-04 12:30:00,113.15,113.22,113.15,113.15,2507.0,101.7337,101.7966,101.7337,101.7337,2507.0
2020-08-04 12:35:00,113.17,113.19,113.12,113.13,2400.0,101.7517,101.7696,101.7067,101.7157,2400.0
2020-08-04 12:40:00,113.14,113.24,113.08,113.21,3712.0,101.7247,101.8146,101.6707,101.7876,3712.0
2020-08-04 12:45:00,113.24,113.32,113.22,113.29,5994.0,101.8146,101.8865,101.7966,101.8595,5994.0
2020-08-04 12:50:00,113.3,113.3,113.13,113.16,6522.0,101.8685,101.8685,101.7157,101.7427,6522.0
2020-08-04 12:55:00,113.18,113.26,113.16,113.18,4700.0,101.7606,101.8326,101.7427,101.7606,4700.0
2020-08-04 13:00:00,113.19,113.24,113.09,113.24,4703.0,101.7696,101.8146,101.6797,101.8146,4703.0
2020-08-04 13:05:00,113.25,113.27,113.08,113.08,3801.0,101.8236,101.8416,101.6707,101.6707,3801.0
2020-08-04 13:10:00,113.09,113.14,113.04,113.14,2388.0,101.6797,101.7247,101.6348,101.7247,2388.0
2020-08-04 13:15:00,113.14,113.16,113.06,113.16,3430.0,101.7247,101.7427,101.6528,101.7427,3430.0
2020-08-04 13:20:00,113.2,113.23,113.11,113.15,3250.0,101.7786,101.8056,101.6977,101.7337,3250.0
2020-08-04 13:25:00,113.17,113.25,113.17,113.21,6612.0,101.7517,101.8236,101.7517,101.7876,6612.0
2020-08-04 13:30:00,113.19,113.21,113.07,113.13,4708.0,101.7696,101.7876,101.6617,101.7157,4708.0
2020-08-04 13:35:00,113.11,113.12,113.03,113.04,4551.0,101.6977,101.7067,101.6258,101.6348,4551.0
2020-08-04 13:40:00,113.03,113.09,112.98,112.98,7844.0,101.6258,101.6797,101.5808,101.5808,7844.0
2020-08-04 13:45:00,112.98,113.06,112.96,113.03,5961.0,101.5808,101.6528,101.5628,101.6258,5961.0
2020-08-04 13:50:00,112.99,113.12,112.99,113.01,4077.0,101.5898,101.7067,101.5898,101.6078,4077.0
2020-08-04 13:55:00,113.07,113.16,113.03,113.13,1700.0,101.6617,101.7427,101.6258,101.7157,1700.0
2020-08-04 14:00:00,113.13,113.13,113.03,113.06,4524.0,101.7157,101.7157,101.6258,101.6528,4524.0
2020-08-04 14:05:00,113.06,113.18,113.02,113.16,11850.0,101.6528,101.7606,101.6168,101.7427,11850.0
2020-08-04 14:10:00,113.16,113.17,113.04,113.04,6330.0,101.7427,101.7517,101.6348,101.6348,6330.0
2020-08-04 14:15:00,113.09,113.22,112.99,113.2,6463.0,101.6797,101.7966,101.5898,101.7786,6463.0
2020-08-04 14:20:00,113.18,113.21,113.03,113.07,16490.0,101.7606,101.7876,101.6258,101.6617,16490.0
2020-08-04 14:25:00,113.17,113.2,112.94,113.0,5747.0,101.7517,101.7786,101.5449,101.5988,5747.0
2020-08-04 14:30:00,112.98,113.02,112.88,113.0,19270.0,101.5808,101.6168,101.4909,101.5988,19270.0
2020-08-04 14:35:00,112.96,113.02,112.79,112.79,10115.0,101.5628,101.6168,101.41,101.41,10115.0
2020-08-04 14:40:00,112.81,112.84,112.68,112.79,28285.0,101.428,101.455,101.3111,101.41,28285.0
2020-08-04 14:45:00,112.81,112.89,112.75,112.8,5773.0,101.428,101.4999,101.374,101.419,5773.0
2020-08-04 14:50:00,112.81,113.15,112.81,113.13,12345.0,101.428,101.7337,101.428,101.7157,12345.0
2020-08-04 14:55:00,113.11,113.15,113.0,113.08,5754.0,101.6977,101.7337,101.5988,101.6707,5754.0
2020-08-04 15:00:00,113.09,113.15,113.04,113.08,4183.0,101.6797,101.7337,101.6348,101.6707,4183.0
2020-08-04 15:05:00,113.1,113.12,113.03,113.03,3902.0,101.6887,101.7067,101.6258,101.6258,3902.0
2020-08-04 15:10:00,113.06,113.25,113.06,113.17,14496.0,101.6528,101.8236,101.6528,101.7517,14496.0
2020-08-04 15:15:00,113.22,113.25,113.08,113.17,7966.0,101.7966,101.8236,101.6707,101.7517,7966.0
2020-08-04 15:20:00,113.16,113.21,113.13,113.2,6315.0,101.7427,101.7876,101.7157,101.7786,6315.0
2020-08-04 15:25:00,113.21,113.27,113.17,113.22,16980.0,101.7876,101.8416,101.7517,101.7966,16980.0
2020-08-04 15:30:00,113.21,113.23,112.94,113.06,26287.0,101.7876,101.8056,101.5449,101.6528,26287.0
2020-08-04 15:35:00,113.01,113.02,112.95,112.98,24488.0,101.6078,101.6168,101.5539,101.5808,24488.0
2020-08-04 15:40:00,112.98,113.06,112.89,112.98,15156.0,101.5808,101.6528,101.4999,101.5808,15156.0
2020-08-04 15:45:00,112.98,113.11,112.98,113.11,20159.0,101.5808,101.6977,101.5808,101.6977,20159.0
2020-08-04 15:50:00,113.07,113.13,112.91,113.02,41307.0,101.6617,101.7157,101.5179,101.6168,41307.0
2020-08-04 15:55:00,113.04,113.16,112.99,113.11,81740.0,101.6348,101.7427,101.5898,101.6977,81740.0
2020-08-05 09:30:00,114.36,115.06,114.17,114.87,21801.0,102.8216,103.451,102.6508,103.2801,21801.0
2020-08-05 09:35:00,114.95,115.34,114.67,115.34,4721.0,103.3521,103.7027,103.1003,103.7027,4721.0
2020-08-05 09:40:00,115.41,115.73,115.35,115.73,4284.0,103.7657,104.0534,103.7117,104.0534,4284.0
2020-08-05 09:45:00,115.72,115.78,115.08,115.08,3133.0,104.0444,104.0983,103.4689,103.4689,3133.0
2020-08-05 09:50:00,115.06,115.15,114.8,114.8,3258.0,103.451,103.5319,103.2172,103.2172,3258.0
2020-08-05 09:55:00,114.87,114.95,114.69,114.79,3226.0,103.2801,103.3521,103.1183,103.2082,3226.0
2020-08-05 10:00:00,114.81,115.2,114.76,114.98,7459.0,103.2262,103.5768,103.1812,103.379,7459.0
2020-08-05 10:05:00,114.93,115.05,114.81,114.87,2955.0,103.3341,103.442,103.2262,103.2801,2955.0
2020-08-05 10:10:00,115.01,115.01,114.53,114.58,2908.0,103.406,103.406,102.9744,103.0194,2908.0
2020-08-05 10:15:00,114.53,114.64,114.44,114.44,3595.0,102.9744,103.0733,102.8935,102.8935,3595.0
2020-08-05 10:20:00,114.48,114.61,114.38,114.39,4122.0,102.9295,103.0464,102.8396,102.8486,4122.0
2020-08-05 10:25:00,114.43,114.5,114.21,114.22,3200.0,102.8845,102.9475,102.6867,102.6957,3200.0
2020-08-05 10:30:00,114.22,114.48,114.22,114.45,3823.0,102.6957,102.9295,102.6957,102.9025,3823.0
2020-08-05 10:35:00,114.35,114.41,114.25,114.29,3506.0,102.8126,102.8665,102.7227,102.7587,3506.0
2020-08-05 10:40:00,114.2,114.6,114.2,114.47,4578.0,102.6777,103.0374,102.6777,102.9205,4578.0
2020-08-05 10:45:00,114.52,114.93,114.49,114.93,7507.0,102.9654,103.3341,102.9385,103.3341,7507.0
2020-08-05 10:50:00,114.93,115.05,114.7,114.71,7347.0,103.3341,103.442,103.1273,103.1363,7347.0
2020-08-05 10:55:00,114.75,114.93,114.7,114.77,4548.0,103.1722,103.3341,103.1273,103.1902,4548.0
2020-08-05 11:00:00,114.85,115.1,114.8,114.98,9397.0,103.2622,103.4869,103.2172,103.379,9397.0
2020-08-05 11:05:00,114.98,115.11,114.89,114.96,11390.0,103.379,103.4959,103.2981,103.3611,11390.0
2020-08-05 11:10:00,114.97,115.07,114.84,114.98,6295.0,103.37,103.46,103.2532,103.379,6295.0
2020-08-05 11:15:00,115.0,115.15,114.89,115.03,8809.0,103.397,103.5319,103.2981,103.424,8809.0
2020-08-05 11:20:00,115.08,115.24,115.04,115.08,5154.0,103.4689,103.6128,103.433,103.4689,5154.0
2020-08-05 11:25:00,115.1,115.18,114.98,115.13,3861.0,103.4869,103.5589,103.379,103.5139,3861.0
2020-08-05 11:30:00,115.13,115.42,115.1,115.42,13940.0,103.5139,103.7746,103.4869,103.7746,13940.0
2020-08-05 11:35:00,115.42,115.65,115.33,115.35,14331.0,103.7746,103.9814,103.6937,103.7117,14331.0
2020-08-05 11:40:00,115.34,115.34,115.03,115.14,8719.0,103.7027,103.7027,103.424,103.5229,8719.0
2020-08-05 11:45:00,115.2,115.21,114.99,115.0,3968.0,103.5768,103.5858,103.388,103.397,3968.0
2020-08-05 11:50:00,114.98,114.99,114.8,114.82,5002.0,103.379,103.388,103.2172,103.2352,5002.0
2020-08-05 11:55:00,114.88,114.88,114.75,114.83,3018.0,103.2891,103.2891,103.1722,103.2442,3018.0
2020-08-05 12:00:00,114.85,115.07,114.8,114.93,7988.0,103.2622,103.46,103.2172,103.3341,7988.0
2020-08-05 12:05:00,114.89,114.93,114.8,114.93,1912.0,103.2981,103.3341,103.2172,103.3341,1912.0
2020-08-05 12:10:00,115.0,115.04,115.0,115.02,1219.0,103.397,103.433,103.397,103.415,1219.0
2020-08-05 12:15:00,115.08,115.09,114.94,114.94,2383.0,103.4689,103.4779,103.3431,103.3431,2383.0
2020-08-05 12:20:00,114.91,114.97,114.83,114.86,1933.0,103.3161,103.37,103.2442,103.2711,1933.0
2020-08-05 12:25:00,114.84,114.84,114.74,114.74,2137.0,103.2532,103.2532,103.1633,103.1633,2137.0
2020-08-05 12:30:00,114.75,114.99,114.69,114.99,5706.0,103.1722,103.388,103.1183,103.388,5706.0
2020-08-05 12:35:00,115.03,115.18,114.94,115.16,9979.0,103.424,103.5589,103.3431,103.5409,9979.0
2020-08-05 12:40:00,115.21,115.26,115.12,115.19,9289.0,103.5858,103.6308,103.5049,103.5678,9289.0
2020-08-05 12:45:00,115.3,115.33,115.24,115.26,2000.0,103.6667,103.6937,103.6128,103.6308,2000.0
2020-08-05 12:50:00,115.26,115.3,115.15,115.18,2700.0,103.6308,103.6667,103.5319,103.5589,2700.0
2020-08-05 12:55:00,115.19,115.25,115.12,115.2,3656.0,103.5678,103.6218,103.5049,103.5768,3656.0
2020-08-05 13:00:00,115.24,115.25,115.09,115.17,3197.0,103.6128,103.6218,103.4779,103.5499,3197.0
2020-08-05 13:05:00,115.1,115.31,115.1,115.31,5363.0,103.4869,103.6757,103.4869,103.6757,5363.0
2020-08-05 13:10:00,115.3,115.45,115.29,115.41,9331.0,103.6667,103.8016,103.6578,103.7657,9331.0
2020-08-05 13:15:00,115.4,115.51,115.38,115.51,4942.0,103.7567,103.8556,103.7387,103.8556,4942.0
2020-08-05 13:20:00,115.48,115.62,115.46,115.62,8745.0,103.8286,103.9545,103.8106,103.9545,8745.0
2020-08-05 13:25:00,115.67,115.67,115.57,115.58,3615.0,103.9994,103.9994,103.9095,103.9185,3615.0
2020-08-05 13:30:00,115.45,115.5,115.32,115.32,1800.0,103.8016,103.8466,103.6847,103.6847,1800.0
2020-08-05 13:35:00,115.32,115.36,115.24,115.28,3958.0,103.6847,103.7207,103.6128,103.6488,3958.0
2020-08-05 13:40:00,115.31,115.31,115.11,115.12,3723.0,103.6757,103.6757,103.4959,103.5049,3723.0
2020-08-05 13:45:00,115.08,115.18,115.07,115.09,2510.0,103.4689,103.5589,103.46,103.4779,2510.0
2020-08-05 13:50:00,115.1,115.1,114.9,114.96,4197.0,103.4869,103.4869,103.3071,103.3611,4197.0
2020-08-05 13:55:00,114.98,115.03,114.89,115.01,3158.0,103.379,103.424,103.2981,103.406,3158.0
2020-08-05 14:00:00,115.08,115.27,115.07,115.27,7059.0,103.4689,103.6398,103.46,103.6398,7059.0
2020-08-05 14:05:00,115.27,115.39,115.26,115.35,7269.0,103.6398,103.7477,103.6308,103.7117,7269.0
2020-08-05 14:10:00,115.33,115.49,115.31,115.44,5309.0,103.6937,103.8376,103.6757,103.7926,5309.0
2020-08-05 14:15:00,115.43,115.44,115.38,115.4,6227.0,103.7836,103.7926,103.7387,103.7567,6227.0
2020-08-05 14:20:00,115.42,115.46,115.38,115.43,4140.0,103.7746,103.8106,103.7387,103.7836,4140.0
2020-08-05 14:25:00,115.43,115.45,115.38,115.43,6487.0,103.7836,103.8016,103.7387,103.7836,6487.0
2020-08-05 14:30:00,115.43,115.55,115.42,115.5,11770.0,103.7836,103.8915,103.7746,103.8466,11770.0
2020-08-05 14:35:00,115.5,115.53,115.48,115.5,6801.0,103.8466,103.8735,103.8286,103.8466,6801.0
2020-08-05 14:40:00,115.5,115.56,115.47,115.5,8269.0,103.8466,103.9005,103.8196,103.8466,8269.0
2020-08-05 14:45:00,115.5,115.52,115.37,115.4,9683.0,103.8466,103.8646,103.7297,103.7567,9683.0
2020-08-05 14:50:00,115.41,115.48,115.37,115.48,3216.0,103.7657,103.8286,103.7297,103.8286,3216.0
2020-08-05 14:55:00,115.52,115.53,115.27,115.28,5138.0,103.8646,103.8735,103.6398,103.6488,5138.0
2020-08-05 15:00:00,115.3,115.42,115.3,115.34,3848.0,103.6667,103.7746,103.6667,103.7027,3848.0
2020-08-05 15:05:00,115.37,115.42,115.28,115.28,3037.0,103.7297,103.7746,103.6488,103.6488,3037.0
2020-08-05 15:10:00,115.22,115.31,115.18,115.22,5096.0,103.5948,103.6757,103.5589,103.5948,5096.0
2020-08-05 15:15:00,115.2,115.34,115.17,115.32,4969.0,103.5768,103.7027,103.5499,103.6847,4969.0
2020-08-05 15:20:00,115.32,115.38,115.28,115.31,5027.0,103.6847,103.7387,103.6488,103.6757,5027.0
2020-08-05 15:25:00,115.32,115.34,115.13,115.14,4583.0,103.6847,103.7027,103.5139,103.5229,4583.0
2020-08-05 15:30:00,115.15,115.37,115.15,115.36,8976.0,103.5319,103.7297,103.5319,103.7207,8976.0
2020-08-05 15:35:00,115.36,115.38,115.26,115.27,9473.0,103.7207,103.7387,103.6308,103.6398,9473.0
2020-08-05 15:40:00,115.26,115.31,115.08,115.1,12835.0,103.6308,103.6757,103.4689,103.4869,12835.0
2020-08-05 15:45:00,115.09,115.11,114.83,114.83,16859.0,103.4779,103.4959,103.2442,103.2442,16859.0
2020-08-05 15:50:00,114.83,115.19,114.82,115.15,29951.0,103.2442,103.5678,103.2352,103.5319,29951.0
2020-08-05 15:55:00,115.11,115.21,115.07,115.07,56299.0,103.4959,103.5858,103.46,103.46,56299.0
2020-08-06 09:30:00,114.36,114.57,114.03,114.04,20999.0,102.8216,103.0104,102.5249,102.5339,20999.0
2020-08-06 09:35:00,114.04,114.44,113.95,114.17,11406.0,102.5339,102.8935,102.453,102.6508,11406.0
2020-08-06 09:40:00,114.06,114.43,114.06,114.39,2500.0,102.5519,102.8845,102.5519,102.8486,2500.0
2020-08-06 09:45:00,114.34,114.75,114.28,114.62,4888.0,102.8036,103.1722,102.7497,103.0554,4888.0
2020-08-06 09:50:00,114.62,114.67,114.4,114.4,4129.0,103.0554,103.1003,102.8576,102.8576,4129.0
2020-08-06 09:55:00,114.48,114.69,114.34,114.48,11961.0,102.9295,103.1183,102.8036,102.9295,11961.0
2020-08-06 10:00:00,114.59,114.9,114.55,114.69,7682.0,103.0284,103.3071,102.9924,103.1183,7682.0
2020-08-06 10:05:00,114.75,114.84,114.65,114.79,6157.0,103.1722,103.2532,103.0823,103.2082,6157.0
2020-08-06 10:10:00,114.82,114.99,114.75,114.75,8025.0,103.2352,103.388,103.1722,103.1722,8025.0
2020-08-06 10:15:00,114.81,115.04,114.81,114.95,6067.0,103.2262,103.433,103.2262,103.3521,6067.0
2020-08-06 10:20:00,114.94,115.1,114.89,115.1,5201.0,103.3431,103.4869,103.2981,103.4869,5201.0
2020-08-06 10:25:00,115.13,115.4,115.07,115.34,5500.0,103.5139,103.7567,103.46,103.7027,5500.0
2020-08-06 10:30:00,115.35,115.5,115.16,115.2,5454.0,103.7117,103.8466,103.5409,103.5768,5454.0
2020-08-06 10:35:00,115.17,115.17,114.55,114.59,7060.0,103.5499,103.5499,102.9924,103.0284,7060.0
2020-08-06 10:40:00,114.59,114.66,114.43,114.49,8404.0,103.0284,103.0913,102.8845,102.9385,8404.0
2020-08-06 10:45:00,114.57,114.72,114.53,114.64,6638.0,103.0104,103.1453,102.9744,103.0733,6638.0
2020-08-06 10:50:00,114.59,114.7,114.51,114.67,3955.0,103.0284,103.1273,102.9565,103.1003,3955.0
2020-08-06 10:55:00,114.71,114.81,114.6,114.66,3736.0,103.1363,103.2262,103.0374,103.0913,3736.0
2020-08-06 11:00:00,114.65,114.71,114.51,114.59,5840.0,103.0823,103.1363,102.9565,103.0284,5840.0
2020-08-06 11:05:00,114.61,114.68,114.4,114.54,6758.0,103.0464,103.1093,102.8576,102.9834,6758.0
2020-08-06 11:10:00,114.51,114.51,114.19,114.21,5500.0,102.9565,102.9565,102.6687,102.6867,5500.0
2020-08-06 11:15:00,114.23,114.31,114.15,114.15,5542.0,102.7047,102.7766,102.6328,102.6328,5542.0
2020-08-06 11:20:00,114.15,114.28,114.15,114.25,8311.0,102.6328,102.7497,102.6328,102.7227,8311.0
2020-08-06 11:25:00,114.25,114.35,114.06,114.33,7300.0,102.7227,102.8126,102.5519,102.7946,7300.0
2020-08-06 11:30:00,114.28,114.31,114.07,114.12,24790.0,102.7497,102.7766,102.5609,102.6058,24790.0
2020-08-06 11:35:00,114.1,114.23,114.05,114.07,10220.0,102.5878,102.7047,102.5429,102.5609,10220.0
2020-08-06 11:40:00,114.09,114.11,113.91,113.94,7139.0,102.5788,102.5968,102.417,102.444,7139.0
2020-08-06 11:45:00,113.94,114.14,113.81,114.09,11453.0,102.444,102.6238,102.3271,102.5788,11453.0
2020-08-06 11:50:00,114.08,114.23,114.07,114.18,11432.0,102.5698,102.7047,102.5609,102.6598,11432.0
2020-08-06 11:55:00,114.17,114.22,114.08,114.16,9324.0,102.6508,102.6957,102.5698,102.6418,9324.0
2020-08-06 12:00:00,114.17,114.22,114.02,114.09,26803.0,102.6508,102.6957,102.5159,102.5788,26803.0
2020-08-06 12:05:00,114.11,114.16,113.97,114.01,6111.0,102.5968,102.6418,102.4709,102.5069,6111.0
2020-08-06 12:10:00,113.98,114.28,113.98,114.26,7246.0,102.4799,102.7497,102.4799,102.7317,7246.0
2020-08-06 12:15:00,114.28,114.31,114.19,114.19,3660.0,102.7497,102.7766,102.6687,102.6687,3660.0
2020-08-06 12:20:00,114.2,114.2,114.04,114.11,7072.0,102.6777,102.6777,102.5339,102.5968,7072.0
2020-08-06 12:25:00,114.13,114.17,114.04,114.04,7100.0,102.6148,102.6508,102.5339,102.5339,7100.0
2020-08-06 12:30:00,114.02,114.1,114.0,114.07,6487.0,102.5159,102.5878,102.4979,102.5609,6487.0
2020-08-06 12:35:00,114.11,114.2,114.08,114.1,6444.0,102.5968,102.6777,102.5698,102.5878,6444.0
2020-08-06 12:40:00,114.13,114.18,114.09,114.14,2900.0,102.6148,102.6598,102.5788,102.6238,2900.0
2020-08-06 12:45:00,114.17,114.22,113.98,113.98,19935.0,102.6508,102.6957,102.4799,102.4799,19935.0
2020-08-06 12:50:00,113.95,114.11,113.94,114.01,4436.0,102.453,102.5968,102.444,102.5069,4436.0
2020-08-06 12:55:00,113.98,114.07,113.97,114.05,4361.0,102.4799,102.5609,102.4709,102.5429,4361.0
2020-08-06 13:00:00,114.09,114.13,114.05,114.07,4702.0,102.5788,102.6148,102.5429,102.5609,4702.0
2020-08-06 13:05:00,114.05,114.12,113.93,113.98,26702.0,102.5429,102.6058,102.435,102.4799,26702.0
2020-08-06 13:10:00,113.97,114.07,113.96,113.98,9308.0,102.4709,102.5609,102.4619,102.4799,9308.0
2020-08-06 13:15:00,113.98,114.05,113.84,114.02,10356.0,102.4799,102.5429,102.3541,102.5159,10356.0
2020-08-06 13:20:00,114.06,114.06,113.9,113.93,6030.0,102.5519,102.5519,102.408,102.435,6030.0
2020-08-06 13:25:00,113.94,114.04,113.9,114.03,5432.0,102.444,102.5339,102.408,102.5249,5432.0
2020-08-06 13:30:00,114.02,114.02,113.86,113.88,3746.0,102.5159,102.5159,102.372,102.39,3746.0
2020-08-06 13:35:00,113.83,113.86,113.81,113.83,3036.0,102.3451,102.372,102.3271,102.3451,3036.0
2020-08-06 13:40:00,113.84,113.93,113.81,113.93,2600.0,102.3541,102.435,102.3271,102.435,2600.0
2020-08-06 13:45:00,113.94,114.0,113.88,113.93,5599.0,102.444,102.4979,102.39,102.435,5599.0
2020-08-06 13:50:00,113.95,113.95,113.85,113.85,3040.0,102.453,102.453,102.363,102.363,3040.0
2020-08-06 13:55:00,113.83,113.83,113.67,113.7,17904.0,102.3451,102.3451,102.2012,102.2282,17904.0
2020-08-06 14:00:00,113.68,113.94,113.67,113.75,15550.0,102.2102,102.444,102.2012,102.2731,15550.0
2020-08-06 14:05:00,113.73,113.75,113.57,113.64,35947.0,102.2552,102.2731,102.1113,102.1742,35947.0
2020-08-06 14:10:00,113.63,113.8,113.59,113.8,28224.0,102.1652,102.3181,102.1293,102.3181,28224.0
2020-08-06 14:15:00,113.83,114.02,113.66,113.75,30497.0,102.3451,102.5159,102.1922,102.2731,30497.0
2020-08-06 14:20:00,113.75,113.81,113.61,113.61,12637.0,102.2731,102.3271,102.1473,102.1473,12637.0
2020-08-06 14:25:00,113.61,113.78,113.58,113.62,9732.0,102.1473,102.3001,102.1203,102.1563,9732.0
2020-08-06 14:30:00,113.62,113.75,113.44,113.46,40333.0,102.1563,102.2731,101.9944,102.0124,40333.0
2020-08-06 14:35:00,113.46,113.75,113.36,113.66,43654.0,102.0124,102.2731,101.9225,102.1922,43654.0
2020-08-06 14:40:00,113.68,113.73,113.58,113.67,11491.0,102.2102,102.2552,102.1203,102.2012,11491.0
2020-08-06 14:45:00,113.66,113.66,113.4,113.57,42056.0,102.1922,102.1922,101.9585,102.1113,42056.0
2020-08-06 14:50:00,113.6,113.71,113.56,113.61,11921.0,102.1383,102.2372,102.1023,102.1473,11921.0
2020-08-06 14:55:00,113.56,113.66,113.42,113.49,24980.0,102.1023,102.1922,101.9764,102.0394,24980.0
2020-08-06 15:00:00,113.49,113.76,113.49,113.7,12674.0,102.0394,102.2821,102.0394,102.2282,12674.0
2020-08-06 15:05:00,113.72,113.75,113.5,113.5,24945.0,102.2462,102.2731,102.0484,102.0484,24945.0
2020-08-06 15:10:00,113.53,113.53,113.35,113.39,7316.0,102.0753,102.0753,101.9135,101.9495,7316.0
2020-08-06 15:15:00,113.37,113.56,113.37,113.52,13235.0,101.9315,102.1023,101.9315,102.0663,13235.0
2020-08-06 15:20:00,113.52,113.53,113.41,113.45,20447.0,102.0663,102.0753,101.9674,102.0034,20447.0
2020-08-06 15:25:00,113.48,113.52,113.43,113.48,11869.0,102.0304,102.0663,101.9854,102.0304,11869.0
2020-08-06 15:30:00,113.55,113.77,113.37,113.72,35116.0,102.0933,102.2911,101.9315,102.2462,35116.0
2020-08-06 15:35:00,113.71,113.88,113.68,113.71,13353.0,102.2372,102.39,102.2102,102.2372,13353.0
2020-08-06 15:40:00,113.71,113.82,113.66,113.77,11256.0,102.2372,102.3361,102.1922,102.2911,11256.0
2020-08-06 15:45:00,113.77,113.81,113.69,113.78,15899.0,102.2911,102.3271,102.2192,102.3001,15899.0
2020-08-06 15:50:00,113.76,113.76,113.34,113.52,69919.0,102.2821,102.2821,101.9045,102.0663,69919.0
2020-08-06 15:55:00,113.53,113.79,113.41,113.73,66703.0,102.0753,102.3091,101.9674,102.2552,66703.0
2020-08-07 09:30:00,113.1,113.58,113.1,113.46,15480.0,101.6887,102.1203,101.6887,102.0124,15480.0
2020-08-07 09:35:00,113.58,113.67,113.02,113.27,3524.0,102.1203,102.2012,101.6168,101.8416,3524.0
2020-08-07 09:40:00,113.29,113.46,113.1,113.36,2676.0,101.8595,102.0124,101.6887,101.9225,2676.0
2020-08-07 09:45:00,113.4,113.58,113.38,113.58,2400.0,101.9585,102.1203,101.9405,102.1203,2400.0
2020-08-07 09:50:00,113.63,113.96,113.58,113.79,2403.0,102.1652,102.4619,102.1203,102.3091,2403.0
2020-08-07 09:55:00,113.8,113.8,113.67,113.75,1400.0,102.3181,102.3181,102.2012,102.2731,1400.0
2020-08-07 10:00:00,113.63,114.06,113.62,113.99,4050.0,102.1652,102.5519,102.1563,102.4889,4050.0
2020-08-07 10:05:00,114.0,114.04,113.87,113.9,2770.0,102.4979,102.5339,102.381,102.408,2770.0
2020-08-07 10:10:00,113.9,114.23,113.9,114.22,5433.0,102.408,102.7047,102.408,102.6957,5433.0
2020-08-07 10:15:00,114.26,114.26,113.9,113.9,11500.0,102.7317,102.7317,102.408,102.408,11500.0
2020-08-07 10:20:00,113.9,114.02,113.81,113.84,5100.0,102.408,102.5159,102.3271,102.3541,5100.0
2020-08-07 10:25:00,113.89,114.07,113.85,114.03,6210.0,102.399,102.5609,102.363,102.5249,6210.0
2020-08-07 10:30:00,114.05,114.24,114.04,114.08,13671.0,102.5429,102.7137,102.5339,102.5698,13671.0
2020-08-07 10:35:00,114.08,114.42,114.07,114.2,27475.0,102.5698,102.8755,102.5609,102.6777,27475.0
2020-08-07 10:40:00,114.16,114.2,113.9,113.93,71082.0,102.6418,102.6777,102.408,102.435,71082.0
2020-08-07 10:45:00,113.91,114.3,113.78,114.07,64000.0,102.417,102.7676,102.3001,102.5609,64000.0
2020-08-07 10:50:00,114.09,114.25,113.97,114.08,11578.0,102.5788,102.7227,102.4709,102.5698,11578.0
2020-08-07 10:55:00,114.09,114.19,113.91,114.02,10014.0,102.5788,102.6687,102.417,102.5159,10014.0
2020-08-07 11:00:00,114.03,114.15,113.87,114.11,23642.0,102.5249,102.6328,102.381,102.5968,23642.0
2020-08-07 11:05:00,114.09,114.3,114.06,114.14,20590.0,102.5788,102.7676,102.5519,102.6238,20590.0
2020-08-07 11:10:00,114.15,114.35,113.89,114.31,83132.0,102.6328,102.8126,102.399,102.7766,83132.0
2020-08-07 11:15:00,114.3,114.36,114.21,114.3,8257.0,102.7676,102.8216,102.6867,102.7676,8257.0
2020-08-07 11:20:00,114.28,114.41,114.24,114.36,19615.0,102.7497,102.8665,102.7137,102.8216,19615.0
2020-08-07 11:25:00,114.33,114.54,114.16,114.53,19743.0,102.7946,102.9834,102.6418,102.9744,19743.0
2020-08-07 11:30:00,114.54,114.62,114.45,114.46,11025.0,102.9834,103.0554,102.9025,102.9115,11025.0
2020-08-07 11:35:00,114.45,114.74,114.45,114.52,9040.0,102.9025,103.1633,102.9025,102.9654,9040.0
2020-08-07 11:40:00,114.56,114.78,114.55,114.78,4792.0,103.0014,103.1992,102.9924,103.1992,4792.0
2020-08-07 11:45:00,114.78,114.83,114.69,114.82,5301.0,103.1992,103.2442,103.1183,103.2352,5301.0
2020-08-07 11:50:00,114.83,114.87,114.69,114.75,8928.0,103.2442,103.2801,103.1183,103.1722,8928.0
2020-08-07 11:55:00,114.75,114.89,114.74,114.86,3431.0,103.1722,103.2981,103.1633,103.2711,3431.0
2020-08-07 12:00:00,114.82,115.12,114.77,115.12,6130.0,103.2352,103.5049,103.1902,103.5049,6130.0
2020-08-07 12:05:00,115.12,115.14,115.03,115.09,11891.0,103.5049,103.5229,103.424,103.4779,11891.0
2020-08-07 12:10:00,115.14,115.2,115.12,115.12,4304.0,103.5229,103.5768,103.5049,103.5049,4304.0
2020-08-07 12:15:00,115.12,115.16,115.01,115.03,4405.0,103.5049,103.5409,103.406,103.424,4405.0
2020-08-07 12:20:00,115.11,115.3,115.09,115.24,4800.0,103.4959,103.6667,103.4779,103.6128,4800.0
2020-08-07 12:25:00,115.28,115.53,115.28,115.49,4664.0,103.6488,103.8735,103.6488,103.8376,4664.0
2020-08-07 12:30:00,115.46,115.55,115.46,115.5,6366.0,103.8106,103.8915,103.8106,103.8466,6366.0
2020-08-07 12:35:00,115.48,115.69,115.43,115.69,7462.0,103.8286,104.0174,103.7836,104.0174,7462.0
2020-08-07 12:40:00,115.72,115.79,115.66,115.79,6401.0,104.0444,104.1073,103.9904,104.1073,6401.0
2020-08-07 12:45:00,115.78,116.12,115.78,116.09,9130.0,104.0983,104.404,104.0983,104.377,9130.0
2020-08-07 12:50:00,116.11,116.22,116.01,116.15,9379.0,104.395,104.4939,104.3051,104.431,9379.0
2020-08-07 12:55:00,116.17,116.41,116.17,116.41,5539.0,104.449,104.6648,104.449,104.6648,5539.0
2020-08-07 13:00:00,116.41,116.55,116.41,116.46,9450.0,104.6648,104.7906,104.6648,104.7097,9450.0
2020-08-07 13:05:00,116.44,116.44,116.24,116.24,6681.0,104.6917,104.6917,104.5119,104.5119,6681.0
2020-08-07 13:10:00,116.26,116.58,116.26,116.58,9968.0,104.5299,104.8176,104.5299,104.8176,9968.0
2020-08-07 13:15:00,116.58,116.64,116.44,116.58,7416.0,104.8176,104.8715,104.6917,104.8176,7416.0
2020-08-07 13:20:00,116.61,116.81,116.5,116.8,9137.0,104.8446,105.0244,104.7457,105.0154,9137.0
2020-08-07 13:25:00,116.79,117.05,116.68,117.05,8914.0,105.0064,105.2402,104.9075,105.2402,8914.0
2020-08-07 13:30:00,117.05,117.25,116.88,116.89,12255.0,105.2402,105.42,105.0873,105.0963,12255.0
2020-08-07 13:35:00,116.89,116.93,116.63,116.71,25342.0,105.0963,105.1323,104.8626,104.9345,25342.0
2020-08-07 13:40:00,116.75,116.84,116.61,116.71,38195.0,104.9705,105.0514,104.8446,104.9345,38195.0
2020-08-07 13:45:00,116.73,116.82,116.57,116.76,92721.0,104.9525,105.0334,104.8086,104.9794,92721.0
2020-08-07 13:50:00,116.77,116.77,116.38,116.44,10355.0,104.9884,104.9884,104.6378,104.6917,10355.0
2020-08-07 13:55:00,116.46,116.69,116.44,116.56,8579.0,104.7097,104.9165,104.6917,104.7996,8579.0
2020-08-07 14:00:00,116.56,116.69,116.56,116.61,10949.0,104.7996,104.9165,104.7996,104.8446,10949.0
2020-08-07 14:05:00,116.64,116.64,116.31,116.48,14471.0,104.8715,104.8715,104.5748,104.7277,14471.0
2020-08-07 14:10:00,116.52,116.59,116.44,116.47,4842.0,104.7637,104.8266,104.6917,104.7187,4842.0
2020-08-07 14:15:00,116.46,116.55,116.39,116.43,7476.0,104.7097,104.7906,104.6468,104.6827,7476.0
2020-08-07 14:20:00,116.45,116.45,116.04,116.04,53551.0,104.7007,104.7007,104.3321,104.3321,53551.0
2020-08-07 14:25:00,116.08,116.46,116.03,116.23,53908.0,104.3681,104.7097,104.3231,104.5029,53908.0
2020-08-07 14:30:00,116.23,116.58,116.16,116.56,10325.0,104.5029,104.8176,104.44,104.7996,10325.0
2020-08-07 14:35:00,116.59,116.71,116.55,116.68,9706.0,104.8266,104.9345,104.7906,104.9075,9706.0
2020-08-07 14:40:00,116.68,116.75,116.56,116.73,12078.0,104.9075,104.9705,104.7996,104.9525,12078.0
2020-08-07 14:45:00,116.7,116.73,116.35,116.54,33471.0,104.9255,104.9525,104.6108,104.7816,33471.0
2020-08-07 14:50:00,116.55,116.65,116.46,116.59,10474.0,104.7906,104.8805,104.7097,104.8266,10474.0
2020-08-07 14:55:00,116.58,116.97,116.58,116.87,22499.0,104.8176,105.1683,104.8176,105.0783,22499.0
2020-08-07 15:00:00,116.85,116.99,116.8,116.94,15506.0,105.0604,105.1862,105.0154,105.1413,15506.0
2020-08-07 15:05:00,116.93,116.99,116.8,116.8,23830.0,105.1323,105.1862,105.0154,105.0154,23830.0
2020-08-07 15:10:00,116.79,116.99,116.65,116.71,38491.0,105.0064,105.1862,104.8805,104.9345,38491.0
2020-08-07 15:15:00,116.7,116.96,116.69,116.86,18494.0,104.9255,105.1593,104.9165,105.0694,18494.0
2020-08-07 15:20:00,116.86,116.94,116.8,116.84,11820.0,105.0694,105.1413,105.0154,105.0514,11820.0
2020-08-07 15:25:00,116.85,116.93,116.79,116.84,20475.0,105.0604,105.1323,105.0064,105.0514,20475.0
2020-08-07 15:30:00,116.84,116.98,116.74,116.86,23785.0,105.0514,105.1772,104.9615,105.0694,23785.0
2020-08-07 15:35:00,116.84,116.99,116.8,116.98,17263.0,105.0514,105.1862,105.0154,105.1772,17263.0
2020-08-07 15:40:00,116.99,117.24,116.97,117.24,31709.0,105.1862,105.411,105.1683,105.411,31709.0
2020-08-07 15:45:00,117.25,117.59,117.19,117.53,50311.0,105.42,105.7257,105.3661,105.6718,50311.0
2020-08-07 15:50:00,117.59,117.59,117.12,117.23,60604.0,105.7257,105.7257,105.3031,105.402,60604.0
2020-08-07 15:55:00,117.26,117.49,117.19,117.29,102210.0,105.429,105.6358,105.3661,105.456,102210.0
2020-08-10 09:30:00,118.0,118.0,117.43,117.98,17635.0,106.0943,106.0943,105.5818,106.0763,17635.0
2020-08-10 09:35:00,117.97,118.08,117.22,117.36,16416.0,106.0674,106.1663,105.393,105.5189,16416.0
2020-08-10 09:40:00,117.33,117.39,116.97,117.32,27793.0,105.4919,105.5459,105.1683,105.4829,27793.0
2020-08-10 09:45:00,117.37,117.51,117.06,117.51,5982.0,105.5279,105.6538,105.2492,105.6538,5982.0
2020-08-10 09:50:00,117.56,117.8,117.49,117.62,5372.0,105.6987,105.9145,105.6358,105.7527,5372.0
2020-08-10 09:55:00,117.72,117.95,117.67,117.71,10006.0,105.8426,106.0494,105.7976,105.8336,10006.0
2020-08-10 10:00:00,117.7,117.74,117.25,117.42,15133.0,105.8246,105.8606,105.42,105.5729,15133.0
2020-08-10 10:05:00,117.45,117.59,117.37,117.54,15247.0,105.5998,105.7257,105.5279,105.6807,15247.0
2020-08-10 10:10:00,117.58,117.84,117.53,117.78,17214.0,105.7167,105.9505,105.6718,105.8965,17214.0
2020-08-10 10:15:00,117.74,117.97,117.7,117.82,13186.0,105.8606,106.0674,105.8246,105.9325,13186.0
2020-08-10 10:20:00,117.78,118.13,117.78,117.9,11647.0,105.8965,106.2112,105.8965,106.0044,11647.0
2020-08-10 10:25:00,117.96,118.15,117.95,118.13,5119.0,106.0584,106.2292,106.0494,106.2112,5119.0
2020-08-10 10:30:00,118.14,118.2,118.05,118.11,10654.0,106.2202,106.2742,106.1393,106.1932,10654.0
2020-08-10 10:35:00,118.1,118.24,118.06,118.21,21702.0,106.1842,106.3101,106.1483,106.2831,21702.0
2020-08-10 10:40:00,118.16,118.19,117.92,118.17,3350.0,106.2382,106.2652,106.0224,106.2472,3350.0
2020-08-10 10:45:00,118.23,118.32,118.13,118.16,5515.0,106.3011,106.382,106.2112,106.2382,5515.0
2020-08-10 10:50:00,118.08,118.16,118.03,118.15,4148.0,106.1663,106.2382,106.1213,106.2292,4148.0
2020-08-10 10:55:00,118.18,118.31,117.9,117.9,6121.0,106.2562,106.3731,106.0044,106.0044,6121.0
2020-08-10 11:00:00,117.89,117.94,117.69,117.69,3430.0,105.9954,106.0404,105.8156,105.8156,3430.0
2020-08-10 11:05:00,117.73,117.98,117.73,117.98,1800.0,105.8516,106.0763,105.8516,106.0763,1800.0
2020-08-10 11:10:00,118.0,118.19,117.93,118.19,6918.0,106.0943,106.2652,106.0314,106.2652,6918.0
2020-08-10 11:15:00,118.18,118.53,118.13,118.53,4029.0,106.2562,106.5709,106.2112,106.5709,4029.0
2020-08-10 11:20:00,118.52,118.53,118.32,118.39,10145.0,106.5619,106.5709,106.382,106.445,10145.0
2020-08-10 11:25:00,118.4,118.44,118.32,118.39,3324.0,106.454,106.4899,106.382,106.445,3324.0
2020-08-10 11:30:00,118.36,118.74,118.35,118.74,3547.0,106.418,106.7597,106.409,106.7597,3547.0
2020-08-10 11:35:00,118.78,118.78,118.47,118.47,1986.0,106.7956,106.7956,106.5169,106.5169,1986.0
2020-08-10 11:40:00,118.5,119.0,118.5,118.98,10565.0,106.5439,106.9934,106.5439,106.9755,10565.0
2020-08-10 11:45:00,118.95,119.15,118.86,118.96,5459.0,106.9485,107.1283,106.8676,106.9575,5459.0
2020-08-10 11:50:00,118.95,118.95,118.85,118.9,2543.0,106.9485,106.9485,106.8586,106.9035,2543.0
2020-08-10 11:55:00,118.93,119.13,118.91,119.13,5146.0,106.9305,107.1103,106.9125,107.1103,5146.0
2020-08-10 12:00:00,119.13,119.13,118.97,119.03,3470.0,107.1103,107.1103,106.9665,107.0204,3470.0
2020-08-10 12:05:00,118.98,119.05,118.82,118.82,3541.0,106.9755,107.0384,106.8316,106.8316,3541.0
2020-08-10 12:10:00,118.84,118.93,118.76,118.86,2750.0,106.8496,106.9305,106.7777,106.8676,2750.0
2020-08-10 12:15:00,118.8,118.86,118.67,118.72,3236.0,106.8136,106.8676,106.6967,106.7417,3236.0
2020-08-10 12:20:00,118.72,118.9,118.7,118.84,7088.0,106.7417,106.9035,106.7237,106.8496,7088.0
2020-08-10 12:25:00,118.82,118.86,118.82,118.85,2741.0,106.8316,106.8676,106.8316,106.8586,2741.0
2020-08-10 12:30:00,118.83,118.84,118.71,118.84,3751.0,106.8406,106.8496,106.7327,106.8496,3751.0
2020-08-10 12:35:00,118.84,118.87,118.67,118.72,2775.0,106.8496,106.8766,106.6967,106.7417,2775.0
2020-08-10 12:40:00,118.73,118.82,118.72,118.82,2300.0,106.7507,106.8316,106.7417,106.8316,2300.0
2020-08-10 12:45:00,118.81,118.81,118.29,118.32,6958.0,106.8226,106.8226,106.3551,106.382,6958.0
2020-08-10 12:50:00,118.4,118.47,118.39,118.4,3315.0,106.454,106.5169,106.445,106.454,3315.0
2020-08-10 12:55:00,118.41,118.51,118.34,118.45,5255.0,106.463,106.5529,106.4,106.4989,5255.0
2020-08-10 13:00:00,118.55,118.74,118.54,118.71,4322.0,106.5888,106.7597,106.5798,106.7327,4322.0
2020-08-10 13:05:00,118.71,118.72,118.52,118.53,2992.0,106.7327,106.7417,106.5619,106.5709,2992.0
2020-08-10 13:10:00,118.48,118.48,118.14,118.26,1600.0,106.5259,106.5259,106.2202,106.3281,1600.0
2020-08-10 13:15:00,118.24,118.4,118.24,118.31,3693.0,106.3101,106.454,106.3101,106.3731,3693.0
2020-08-10 13:20:00,118.28,118.4,118.28,118.4,2140.0,106.3461,106.454,106.3461,106.454,2140.0
2020-08-10 13:25:00,118.38,118.49,118.34,118.43,2594.0,106.436,106.5349,106.4,106.4809,2594.0
2020-08-10 13:30:00,118.48,118.5,118.45,118.47,3134.0,106.5259,106.5439,106.4989,106.5169,3134.0
2020-08-10 13:35:00,118.45,118.54,118.45,118.5,2866.0,106.4989,106.5798,106.4989,106.5439,2866.0
2020-08-10 13:40:00,118.52,118.61,118.48,118.61,4445.0,106.5619,106.6428,106.5259,106.6428,4445.0
2020-08-10 13:45:00,118.59,118.8,118.54,118.79,10066.0,106.6248,106.8136,106.5798,106.8046,10066.0
2020-08-10 13:50:00,118.8,118.84,118.74,118.82,1618.0,106.8136,106.8496,106.7597,106.8316,1618.0
2020-08-10 13:55:00,118.8,118.9,118.79,118.9,2414.0,106.8136,106.9035,106.8046,106.9035,2414.0
2020-08-10 14:00:00,118.95,119.0,118.8,118.81,5394.0,106.9485,106.9934,106.8136,106.8226,5394.0
2020-08-10 14:05:00,118.84,118.86,118.75,118.86,3704.0,106.8496,106.8676,106.7687,106.8676,3704.0
2020-08-10 14:10:00,118.88,118.93,118.84,118.88,3038.0,106.8855,106.9305,106.8496,106.8855,3038.0
2020-08-10 14:15:00,118.86,118.97,118.8,118.97,1352.0,106.8676,106.9665,106.8136,106.9665,1352.0
2020-08-10 14:20:00,118.95,118.95,118.76,118.76,2792.0,106.9485,106.9485,106.7777,106.7777,2792.0
2020-08-10 14:25:00,118.74,118.96,118.73,118.94,6835.0,106.7597,106.9575,106.7507,106.9395,6835.0
2020-08-10 14:30:00,118.89,118.93,118.79,118.93,3599.0,106.8945,106.9305,106.8046,106.9305,3599.0
2020-08-10 14:35:00,118.92,118.93,118.85,118.87,3511.0,106.9215,106.9305,106.8586,106.8766,3511.0
2020-08-10 14:40:00,118.85,118.86,118.79,118.8,3216.0,106.8586,106.8676,106.8046,106.8136,3216.0
2020-08-10 14:45:00,118.79,118.96,118.75,118.96,2328.0,106.8046,106.9575,106.7687,106.9575,2328.0
2020-08-10 14:50:00,118.93,118.95,118.85,118.87,4187.0,106.9305,106.9485,106.8586,106.8766,4187.0
2020-08-10 14:55:00,118.83,118.89,118.78,118.84,3066.0,106.8406,106.8945,106.7956,106.8496,3066.0
2020-08-10 15:00:00,118.8,118.81,118.59,118.76,7170.0,106.8136,106.8226,106.6248,106.7777,7170.0
2020-08-10 15:05:00,118.76,118.99,118.73,118.98,3075.0,106.7777,106.9844,106.7507,106.9755,3075.0
2020-08-10 15:10:00,119.0,119.0,118.84,118.95,4213.0,106.9934,106.9934,106.8496,106.9485,4213.0
2020-08-10 15:15:00,118.91,118.95,118.84,118.88,11808.0,106.9125,106.9485,106.8496,106.8855,11808.0
2020-08-10 15:20:00,118.91,119.22,118.91,119.2,9320.0,106.9125,107.1912,106.9125,107.1733,9320.0
2020-08-10 15:25:00,119.23,119.33,119.2,119.33,6529.0,107.2002,107.2901,107.1733,107.2901,6529.0
2020-08-10 15:30:00,119.29,119.32,119.09,119.19,7604.0,107.2542,107.2811,107.0744,107.1643,7604.0
2020-08-10 15:35:00,119.17,119.22,119.07,119.13,10270.0,107.1463,107.1912,107.0564,107.1103,10270.0
2020-08-10 15:40:00,119.12,119.18,119.02,119.18,8143.0,107.1013,107.1553,107.0114,107.1553,8143.0
2020-08-10 15:45:00,119.18,119.31,119.1,119.19,16197.0,107.1553,107.2722,107.0833,107.1643,16197.0
2020-08-10 15:50:00,119.19,119.38,119.02,119.38,28771.0,107.1643,107.3351,107.0114,107.3351,28771.0
2020-08-10 15:55:00,119.34,119.36,119.01,119.12,55659.0,107.2991,107.3171,107.0024,107.1013,55659.0
2020-08-11 09:30:00,121.4,122.82,121.08,122.7,58035.0,109.1513,110.428,108.8636,110.3201,58035.0
2020-08-11 09:35:00,122.84,123.3,122.52,122.64,31411.0,110.446,110.8596,110.1583,110.2662,31411.0
2020-08-11 09:40:00,122.54,122.97,122.36,122.7,15131.0,110.1763,110.5629,110.0144,110.3201,15131.0
2020-08-11 09:45:00,122.63,122.7,122.24,122.24,14347.0,110.2572,110.3201,109.9065,109.9065,14347.0
2020-08-11 09:50:00,122.31,122.46,122.0,122.22,7841.0,109.9695,110.1043,109.6907,109.8886,7841.0
2020-08-11 09:55:00,122.23,122.42,122.1,122.26,11735.0,109.8975,110.0684,109.7807,109.9245,11735.0
2020-08-11 10:00:00,122.23,122.29,121.78,122.18,22483.0,109.8975,109.9515,109.4929,109.8526,22483.0
2020-08-11 10:05:00,122.16,122.16,121.59,121.59,7354.0,109.8346,109.8346,109.3221,109.3221,7354.0
2020-08-11 10:10:00,121.62,121.81,121.45,121.47,11591.0,109.3491,109.5199,109.1962,109.2142,11591.0
2020-08-11 10:15:00,121.55,122.04,121.45,121.85,16952.0,109.2862,109.7267,109.1962,109.5559,16952.0
2020-08-11 10:20:00,121.83,121.93,121.57,121.67,7305.0,109.5379,109.6278,109.3041,109.394,7305.0
2020-08-11 10:25:00,121.71,121.94,121.57,121.94,10508.0,109.43,109.6368,109.3041,109.6368,10508.0
2020-08-11 10:30:00,121.94,122.01,121.72,122.0,24591.0,109.6368,109.6997,109.439,109.6907,24591.0
2020-08-11 10:35:00,121.95,122.13,121.79,121.82,13873.0,109.6458,109.8076,109.5019,109.5289,13873.0
2020-08-11 10:40:00,121.82,121.99,121.64,121.64,4190.0,109.5289,109.6818,109.3671,109.3671,4190.0
2020-08-11 10:45:00,121.69,121.96,121.61,121.7,8769.0,109.412,109.6548,109.3401,109.421,8769.0
2020-08-11 10:50:00,121.71,121.9,121.59,121.68,8338.0,109.43,109.6008,109.3221,109.403,8338.0
2020-08-11 10:55:00,121.76,121.8,121.55,121.59,4531.0,109.475,109.5109,109.2862,109.3221,4531.0
2020-08-11 11:00:00,121.66,121.66,121.35,121.42,7676.0,109.3851,109.3851,109.1063,109.1693,7676.0
2020-08-11 11:05:00,121.44,121.56,121.18,121.18,8965.0,109.1873,109.2951,108.9535,108.9535,8965.0
2020-08-11 11:10:00,121.16,121.24,120.97,121.05,26113.0,108.9355,109.0074,108.7647,108.8366,26113.0
2020-08-11 11:15:00,121.14,121.36,121.14,121.26,4296.0,108.9175,109.1153,108.9175,109.0254,4296.0
2020-08-11 11:20:00,121.24,121.24,121.0,121.05,4596.0,109.0074,109.0074,108.7916,108.8366,4596.0
2020-08-11 11:25:00,121.12,121.22,121.01,121.17,3721.0,108.8995,108.9894,108.8006,108.9445,3721.0
2020-08-11 11:30:00,121.15,121.6,121.15,121.57,7658.0,108.9265,109.3311,108.9265,109.3041,7658.0
2020-08-11 11:35:00,121.53,121.58,121.17,121.19,4242.0,109.2682,109.3131,108.9445,108.9625,4242.0
2020-08-11 11:40:00,121.22,121.29,121.13,121.26,4856.0,108.9894,109.0524,108.9085,109.0254,4856.0
2020-08-11 11:45:00,121.18,121.29,121.13,121.14,2034.0,108.9535,109.0524,108.9085,108.9175,2034.0
2020-08-11 11:50:00,121.14,121.32,121.14,121.17,6814.0,108.9175,109.0794,108.9175,108.9445,6814.0
2020-08-11 11:55:00,121.27,121.37,121.17,121.37,3822.0,109.0344,109.1243,108.9445,109.1243,3822.0
2020-08-11 12:00:00,121.37,121.42,121.04,121.19,8210.0,109.1243,109.1693,108.8276,108.9625,8210.0
2020-08-11 12:05:00,121.16,121.31,121.13,121.16,3756.0,108.9355,109.0704,108.9085,108.9355,3756.0
2020-08-11 12:10:00,121.12,121.17,120.99,121.01,3270.0,108.8995,108.9445,108.7827,108.8006,3270.0
2020-08-11 12:15:00,121.0,121.06,120.9,120.93,3935.0,108.7916,108.8456,108.7017,108.7287,3935.0
2020-08-11 12:20:00,120.94,121.06,120.86,120.86,3143.0,108.7377,108.8456,108.6658,108.6658,3143.0
2020-08-11 12:25:00,120.86,121.1,120.86,121.09,5208.0,108.6658,108.8816,108.6658,108.8726,5208.0
2020-08-11 12:30:00,121.15,121.17,121.03,121.08,3405.0,108.9265,108.9445,108.8186,108.8636,3405.0
2020-08-11 12:35:00,121.07,121.07,120.94,120.94,13475.0,108.8546,108.8546,108.7377,108.7377,13475.0
2020-08-11 12:40:00,120.94,120.95,120.74,120.77,3583.0,108.7377,108.7467,108.5579,108.5849,3583.0
2020-08-11 12:45:00,120.87,120.98,120.81,120.92,2490.0,108.6748,108.7737,108.6208,108.7197,2490.0
2020-08-11 12:50:00,120.92,120.92,120.76,120.82,2250.0,108.7197,108.7197,108.5759,108.6298,2250.0
2020-08-11 12:55:00,120.81,121.01,120.73,121.01,4565.0,108.6208,108.8006,108.5489,108.8006,4565.0
2020-08-11 13:00:00,121.06,121.07,120.92,121.01,4901.0,108.8456,108.8546,108.7197,108.8006,4901.0
2020-08-11 13:05:00,120.96,121.21,120.96,121.21,3215.0,108.7557,108.9805,108.7557,108.9805,3215.0
2020-08-11 13:10:00,121.26,121.31,121.19,121.24,2617.0,109.0254,109.0704,108.9625,109.0074,2617.0
2020-08-11 13:15:00,121.25,121.43,121.21,121.4,718.0,109.0164,109.1783,108.9805,109.1513,718.0
2020-08-11 13:20:00,121.45,121.58,121.45,121.54,2699.0,109.1962,109.3131,109.1962,109.2772,2699.0
2020-08-11 13:25:00,121.55,121.66,121.43,121.43,2998.0,109.2862,109.3851,109.1783,109.1783,2998.0
2020-08-11 13:30:00,121.47,121.67,121.47,121.56,3318.0,109.2142,109.394,109.2142,109.2951,3318.0
2020-08-11 13:35:00,121.55,121.74,121.55,121.74,2537.0,109.2862,109.457,109.2862,109.457,2537.0
2020-08-11 13:40:00,121.69,121.76,121.68,121.71,5856.0,109.412,109.475,109.403,109.43,5856.0
2020-08-11 13:45:00,121.7,121.7,121.55,121.6,5259.0,109.421,109.421,109.2862,109.3311,5259.0
2020-08-11 13:50:00,121.6,121.6,121.49,121.58,2503.0,109.3311,109.3311,109.2322,109.3131,2503.0
2020-08-11 13:55:00,121.55,121.68,121.51,121.56,3108.0,109.2862,109.403,109.2502,109.2951,3108.0
2020-08-11 14:00:00,121.6,121.68,121.56,121.58,2725.0,109.3311,109.403,109.2951,109.3131,2725.0
2020-08-11 14:05:00,121.55,121.56,121.49,121.54,3708.0,109.2862,109.2951,109.2322,109.2772,3708.0
2020-08-11 14:10:00,121.55,121.67,121.53,121.66,6341.0,109.2862,109.394,109.2682,109.3851,6341.0
2020-08-11 14:15:00,121.64,121.67,121.49,121.53,6324.0,109.3671,109.394,109.2322,109.2682,6324.0
2020-08-11 14:20:00,121.57,121.63,121.35,121.35,5534.0,109.3041,109.3581,109.1063,109.1063,5534.0
2020-08-11 14:25:00,121.38,121.41,121.22,121.22,11762.0,109.1333,109.1603,108.9894,108.9894,11762.0
2020-08-11 14:30:00,121.22,121.28,121.2,121.25,7482.0,108.9894,109.0434,108.9715,109.0164,7482.0
2020-08-11 14:35:00,121.24,121.24,120.88,120.98,5607.0,109.0074,109.0074,108.6838,108.7737,5607.0
2020-08-11 14:40:00,120.98,121.12,120.91,121.02,6633.0,108.7737,108.8995,108.7107,108.8096,6633.0
2020-08-11 14:45:00,121.02,121.02,120.77,120.78,7056.0,108.8096,108.8096,108.5849,108.5938,7056.0
2020-08-11 14:50:00,120.8,120.94,120.79,120.89,4041.0,108.6118,108.7377,108.6028,108.6927,4041.0
2020-08-11 14:55:00,120.93,120.96,120.89,120.94,2166.0,108.7287,108.7557,108.6927,108.7377,2166.0
2020-08-11 15:00:00,120.98,121.14,120.94,121.11,12669.0,108.7737,108.9175,108.7377,108.8905,12669.0
2020-08-11 15:05:00,121.16,121.24,121.08,121.12,7817.0,108.9355,109.0074,108.8636,108.8995,7817.0
2020-08-11 15:10:00,121.09,121.34,121.05,121.05,12993.0,108.8726,109.0973,108.8366,108.8366,12993.0
2020-08-11 15:15:00,121.04,121.1,120.3,120.38,24468.0,108.8276,108.8816,108.1623,108.2342,24468.0
2020-08-11 15:20:00,120.41,120.58,120.3,120.33,8241.0,108.2612,108.414,108.1623,108.1892,8241.0
2020-08-11 15:25:00,120.41,120.7,120.4,120.6,6139.0,108.2612,108.5219,108.2522,108.432,6139.0
2020-08-11 15:30:00,120.7,120.79,120.33,120.39,11721.0,108.5219,108.6028,108.1892,108.2432,11721.0
2020-08-11 15:35:00,120.39,120.68,120.36,120.5,22973.0,108.2432,108.5039,108.2162,108.3421,22973.0
2020-08-11 15:40:00,120.53,120.59,120.29,120.39,18416.0,108.3691,108.423,108.1533,108.2432,18416.0
2020-08-11 15:45:00,120.37,120.37,120.11,120.14,20770.0,108.2252,108.2252,107.9914,108.0184,20770.0
2020-08-11 15:50:00,120.09,120.12,119.62,119.82,35826.0,107.9735,108.0004,107.5509,107.7307,35826.0
2020-08-11 15:55:00,119.83,120.0,119.74,120.0,85812.0,107.7397,107.8925,107.6588,107.8925,85812.0
2020-08-12 09:30:00,121.56,121.56,120.38,120.43,35534.0,109.2951,109.2951,108.2342,108.2792,35534.0
2020-08-12 09:35:00,120.37,120.73,119.87,120.64,16228.0,108.2252,108.5489,107.7757,108.468,16228.0
2020-08-12 09:40:00,120.64,120.88,120.46,120.8,7884.0,108.468,108.6838,108.3061,108.6118,7884.0
2020-08-12 09:45:00,120.79,120.93,120.63,120.74,4098.0,108.6028,108.7287,108.459,108.5579,4098.0
2020-08-12 09:50:00,120.66,120.67,120.12,120.27,4370.0,108.4859,108.4949,108.0004,108.1353,4370.0
2020-08-12 09:55:00,120.4,120.8,120.39,120.42,2800.0,108.2522,108.6118,108.2432,108.2702,2800.0
2020-08-12 10:00:00,120.48,120.51,120.19,120.35,8236.0,108.3241,108.3511,108.0634,108.2072,8236.0
2020-08-12 10:05:00,120.61,120.69,120.43,120.49,13720.0,108.441,108.5129,108.2792,108.3331,13720.0
2020-08-12 10:10:00,120.49,120.62,120.27,120.35,4867.0,108.3331,108.45,108.1353,108.2072,4867.0
2020-08-12 10:15:00,120.35,120.47,120.14,120.28,5096.0,108.2072,108.3151,108.0184,108.1443,5096.0
2020-08-12 10:20:00,120.24,120.35,120.18,120.28,3306.0,108.1083,108.2072,108.0544,108.1443,3306.0
2020-08-12 10:25:00,120.29,120.31,119.89,120.03,3011.0,108.1533,108.1713,107.7936,107.9195,3011.0
2020-08-12 10:30:00,120.28,120.28,120.08,120.14,4212.0,108.1443,108.1443,107.9645,108.0184,4212.0
2020-08-12 10:35:00,120.15,120.15,119.99,119.99,3826.0,108.0274,108.0274,107.8835,107.8835,3826.0
2020-08-12 10:40:00,119.98,120.27,119.97,120.0,2600.0,107.8746,108.1353,107.8656,107.8925,2600.0
2020-08-12 10:45:00,119.98,119.98,119.7,119.72,4000.0,107.8746,107.8746,107.6228,107.6408,4000.0
2020-08-12 10:50:00,119.73,119.85,119.6,119.64,3441.0,107.6498,107.7577,107.5329,107.5689,3441.0
2020-08-12 10:55:00,119.64,119.92,119.57,119.84,8705.0,107.5689,107.8206,107.5059,107.7487,8705.0
2020-08-12 11:00:00,119.77,120.07,119.76,119.98,9993.0,107.6857,107.9555,107.6768,107.8746,9993.0
2020-08-12 11:05:00,120.01,120.14,119.71,119.8,4620.0,107.9015,108.0184,107.6318,107.7127,4620.0
2020-08-12 11:10:00,119.85,119.93,119.38,119.42,5249.0,107.7577,107.8296,107.3351,107.3711,5249.0
2020-08-12 11:15:00,119.52,119.56,119.38,119.47,2200.0,107.461,107.4969,107.3351,107.416,2200.0
2020-08-12 11:20:00,119.41,119.44,119.25,119.28,3873.0,107.3621,107.389,107.2182,107.2452,3873.0
2020-08-12 11:25:00,119.3,119.45,119.28,119.38,4255.0,107.2632,107.398,107.2452,107.3351,4255.0
2020-08-12 11:30:00,119.39,119.8,119.39,119.8,14467.0,107.3441,107.7127,107.3441,107.7127,14467.0
2020-08-12 11:35:00,119.69,119.7,119.44,119.44,4704.0,107.6138,107.6228,107.389,107.389,4704.0
2020-08-12 11:40:00,119.52,119.52,119.1,119.14,4253.0,107.461,107.461,107.0833,107.1193,4253.0
2020-08-12 11:45:00,119.13,119.17,118.91,118.91,2400.0,107.1103,107.1463,106.9125,106.9125,2400.0
2020-08-12 11:50:00,118.96,119.15,118.81,119.05,10501.0,106.9575,107.1283,106.8226,107.0384,10501.0
2020-08-12 11:55:00,119.06,119.18,119.02,119.04,11776.0,107.0474,107.1553,107.0114,107.0294,11776.0
2020-08-12 12:00:00,119.01,119.08,118.8,118.84,6300.0,107.0024,107.0654,106.8136,106.8496,6300.0
2020-08-12 12:05:00,118.87,118.87,118.63,118.66,7330.0,106.8766,106.8766,106.6608,106.6877,7330.0
2020-08-12 12:10:00,118.67,118.8,118.66,118.76,5129.0,106.6967,106.8136,106.6877,106.7777,5129.0
2020-08-12 12:15:00,118.72,118.98,118.71,118.97,5538.0,106.7417,106.9755,106.7327,106.9665,5538.0
2020-08-12 12:20:00,119.03,119.04,118.89,118.96,4238.0,107.0204,107.0294,106.8945,106.9575,4238.0
2020-08-12 12:25:00,118.95,119.04,118.9,118.9,5677.0,106.9485,107.0294,106.9035,106.9035,5677.0
2020-08-12 12:30:00,118.93,119.34,118.93,119.34,4411.0,106.9305,107.2991,106.9305,107.2991,4411.0
2020-08-12 12:35:00,119.32,119.32,119.03,119.15,4618.0,107.2811,107.2811,107.0204,107.1283,4618.0
2020-08-12 12:40:00,119.14,119.15,118.97,119.1,3095.0,107.1193,107.1283,106.9665,107.0833,3095.0
2020-08-12 12:45:00,119.13,119.16,119.0,119.07,4300.0,107.1103,107.1373,106.9934,107.0564,4300.0
2020-08-12 12:50:00,119.05,119.05,118.75,118.75,3511.0,107.0384,107.0384,106.7687,106.7687,3511.0
2020-08-12 12:55:00,118.73,118.85,118.63,118.68,4065.0,106.7507,106.8586,106.6608,106.7057,4065.0
2020-08-12 13:00:00,118.68,118.76,118.52,118.58,2251.0,106.7057,106.7777,106.5619,106.6158,2251.0
2020-08-12 13:05:00,118.59,118.65,118.43,118.43,4323.0,106.6248,106.6787,106.4809,106.4809,4323.0
2020-08-12 13:10:00,118.38,118.42,118.27,118.27,4743.0,106.436,106.472,106.3371,106.3371,4743.0
2020-08-12 13:15:00,118.29,118.46,118.26,118.44,8091.0,106.3551,106.5079,106.3281,106.4899,8091.0
2020-08-12 13:20:00,118.52,118.55,118.38,118.38,3013.0,106.5619,106.5888,106.436,106.436,3013.0
2020-08-12 13:25:00,118.39,118.5,118.39,118.48,5051.0,106.445,106.5439,106.445,106.5259,5051.0
2020-08-12 13:30:00,118.51,118.8,118.5,118.8,6106.0,106.5529,106.8136,106.5439,106.8136,6106.0
2020-08-12 13:35:00,118.83,118.88,118.76,118.88,2964.0,106.8406,106.8855,106.7777,106.8855,2964.0
2020-08-12 13:40:00,118.91,118.91,118.65,118.67,3404.0,106.9125,106.9125,106.6787,106.6967,3404.0
2020-08-12 13:45:00,118.71,118.74,118.59,118.69,4114.0,106.7327,106.7597,106.6248,106.7147,4114.0
2020-08-12 13:50:00,118.69,118.87,118.69,118.87,1944.0,106.7147,106.8766,106.7147,106.8766,1944.0
2020-08-12 13:55:00,118.91,118.91,118.74,118.84,3411.0,106.9125,106.9125,106.7597,106.8496,3411.0
2020-08-12 14:00:00,118.8,118.8,118.61,118.61,4534.0,106.8136,106.8136,106.6428,106.6428,4534.0
2020-08-12 14:05:00,118.64,118.72,118.56,118.56,5195.0,106.6698,106.7417,106.5978,106.5978,5195.0
2020-08-12 14:10:00,118.62,119.05,118.62,119.0,11365.0,106.6518,107.0384,106.6518,106.9934,11365.0
2020-08-12 14:15:00,118.99,119.23,118.99,119.23,17005.0,106.9844,107.2002,106.9844,107.2002,17005.0
2020-08-12 14:20:00,119.26,119.31,119.1,119.21,5535.0,107.2272,107.2722,107.0833,107.1822,5535.0
2020-08-12 14:25:00,119.23,119.23,119.07,119.07,3643.0,107.2002,107.2002,107.0564,107.0564,3643.0
2020-08-12 14:30:00,119.1,119.15,119.03,119.11,6922.0,107.0833,107.1283,107.0204,107.0923,6922.0
2020-08-12 14:35:00,119.18,119.19,118.94,118.94,3509.0,107.1553,107.1643,106.9395,106.9395,3509.0
2020-08-12 14:40:00,118.96,119.04,118.85,118.87,3421.0,106.9575,107.0294,106.8586,106.8766,3421.0
2020-08-12 14:45:00,118.86,118.95,118.83,118.94,2946.0,106.8676,106.9485,106.8406,106.9395,2946.0
2020-08-12 14:50:00,118.94,119.06,118.88,119.06,8351.0,106.9395,107.0474,106.8855,107.0474,8351.0
2020-08-12 14:55:00,119.08,119.26,119.05,119.15,4860.0,107.0654,107.2272,107.0384,107.1283,4860.0
2020-08-12 15:00:00,119.16,119.21,119.07,119.17,3820.0,107.1373,107.1822,107.0564,107.1463,3820.0
2020-08-12 15:05:00,119.21,119.23,119.0,119.05,6430.0,107.1822,107.2002,106.9934,107.0384,6430.0
2020-08-12 15:10:00,119.05,119.29,119.05,119.27,10781.0,107.0384,107.2542,107.0384,107.2362,10781.0
2020-08-12 15:15:00,119.29,119.37,119.15,119.15,8516.0,107.2542,107.3261,107.1283,107.1283,8516.0
2020-08-12 15:20:00,119.17,119.28,118.89,118.89,10172.0,107.1463,107.2452,106.8945,106.8945,10172.0
2020-08-12 15:25:00,118.92,119.32,118.92,119.17,8322.0,106.9215,107.2811,106.9215,107.1463,8322.0
2020-08-12 15:30:00,119.19,119.2,119.04,119.18,16406.0,107.1643,107.1733,107.0294,107.1553,16406.0
2020-08-12 15:35:00,119.15,119.15,118.95,118.95,7236.0,107.1283,107.1283,106.9485,106.9485,7236.0
2020-08-12 15:40:00,118.92,119.12,118.92,119.01,18213.0,106.9215,107.1013,106.9215,107.0024,18213.0
2020-08-12 15:45:00,119.04,119.07,118.87,118.9,25514.0,107.0294,107.0564,106.8766,106.9035,25514.0
2020-08-12 15:50:00,118.93,119.05,118.73,118.85,34624.0,106.9305,107.0384,106.7507,106.8586,34624.0
2020-08-12 15:55:00,118.8,119.05,118.75,118.83,81086.0,106.8136,107.0384,106.7687,106.8406,81086.0
2020-08-13 09:30:00,118.28,118.45,117.54,118.38,23844.0,106.3461,106.4989,105.6807,106.436,23844.0
2020-08-13 09:35:00,118.22,118.48,117.97,117.97,3650.0,106.2921,106.5259,106.0674,106.0674,3650.0
2020-08-13 09:40:00,117.72,118.19,117.58,118.14,15392.0,105.8426,106.2652,105.7167,106.2202,15392.0
2020-08-13 09:45:00,118.13,118.65,118.0,118.65,3717.0,106.2112,106.6787,106.0943,106.6787,3717.0
2020-08-13 09:50:00,118.56,119.18,118.55,119.17,3622.0,106.5978,107.1553,106.5888,107.1463,3622.0
2020-08-13 09:55:00,119.23,119.23,118.81,118.81,3421.0,107.2002,107.2002,106.8226,106.8226,3421.0
2020-08-13 10:00:00,118.84,119.29,118.83,119.24,4735.0,106.8496,107.2542,106.8406,107.2092,4735.0
2020-08-13 10:05:00,119.29,119.35,119.07,119.28,4765.0,107.2542,107.3081,107.0564,107.2452,4765.0
2020-08-13 10:10:00,119.4,119.51,119.27,119.27,3615.0,107.3531,107.452,107.2362,107.2362,3615.0
2020-08-13 10:15:00,119.2,119.38,119.18,119.34,2963.0,107.1733,107.3351,107.1553,107.2991,2963.0
2020-08-13 10:20:00,119.3,119.3,118.76,118.84,2296.0,107.2632,107.2632,106.7777,106.8496,2296.0
2020-08-13 10:25:00,118.89,119.18,118.78,118.8,3466.0,106.8945,107.1553,106.7956,106.8136,3466.0
2020-08-13 10:30:00,118.76,119.07,118.76,118.89,9040.0,106.7777,107.0564,106.7777,106.8945,9040.0
2020-08-13 10:35:00,118.89,118.92,118.58,118.61,2826.0,106.8945,106.9215,106.6158,106.6428,2826.0
2020-08-13 10:40:00,118.7,118.7,118.51,118.55,8168.0,106.7237,106.7237,106.5529,106.5888,8168.0
2020-08-13 10:45:00,118.49,118.58,118.44,118.57,1547.0,106.5349,106.6158,106.4899,106.6068,1547.0
2020-08-13 10:50:00,118.59,118.76,118.54,118.72,5011.0,106.6248,106.7777,106.5798,106.7417,5011.0
2020-08-13 10:55:00,118.73,118.88,118.68,118.86,7254.0,106.7507,106.8855,106.7057,106.8676,7254.0
2020-08-13 11:00:00,118.82,118.82,118.68,118.73,3935.0,106.8316,106.8316,106.7057,106.7507,3935.0
2020-08-13 11:05:00,118.74,118.83,118.47,118.52,5535.0,106.7597,106.8406,106.5169,106.5619,5535.0
2020-08-13 11:10:00,118.49,118.65,118.41,118.65,4143.0,106.5349,106.6787,106.463,106.6787,4143.0
2020-08-13 11:15:00,118.71,118.82,118.65,118.66,2249.0,106.7327,106.8316,106.6787,106.6877,2249.0
2020-08-13 11:20:00,118.6,118.63,118.54,118.58,4992.0,106.6338,106.6608,106.5798,106.6158,4992.0
2020-08-13 11:25:00,118.53,118.61,118.46,118.59,3789.0,106.5709,106.6428,106.5079,106.6248,3789.0
2020-08-13 11:30:00,118.59,118.71,118.57,118.6,6866.0,106.6248,106.7327,106.6068,106.6338,6866.0
2020-08-13 11:35:00,118.66,118.73,118.53,118.58,3672.0,106.6877,106.7507,106.5709,106.6158,3672.0
2020-08-13 11:40:00,118.62,118.86,118.6,118.79,3528.0,106.6518,106.8676,106.6338,106.8046,3528.0
2020-08-13 11:45:00,118.74,118.75,118.59,118.61,1600.0,106.7597,106.7687,106.6248,106.6428,1600.0
2020-08-13 11:50:00,118.58,118.62,118.49,118.59,1636.0,106.6158,106.6518,106.5349,106.6248,1636.0
2020-08-13 11:55:00,118.62,118.66,118.51,118.51,3879.0,106.6518,106.6877,106.5529,106.5529,3879.0
2020-08-13 12:00:00,118.52,118.58,118.51,118.58,3461.0,106.5619,106.6158,106.5529,106.6158,3461.0
2020-08-13 12:05:00,118.6,118.71,118.59,118.69,1900.0,106.6338,106.7327,106.6248,106.7147,1900.0
2020-08-13 12:10:00,118.65,118.65,118.51,118.51,2320.0,106.6787,106.6787,106.5529,106.5529,2320.0
2020-08-13 12:15:00,118.54,118.59,118.4,118.4,1982.0,106.5798,106.6248,106.454,106.454,1982.0
2020-08-13 12:20:00,118.39,118.39,118.31,118.32,2907.0,106.445,106.445,106.3731,106.382,2907.0
2020-08-13 12:25:00,118.35,118.43,118.29,118.35,1555.0,106.409,106.4809,106.3551,106.409,1555.0
2020-08-13 12:30:00,118.35,118.41,118.28,118.29,4039.0,106.409,106.463,106.3461,106.3551,4039.0
2020-08-13 12:35:00,118.28,118.36,118.23,118.34,4276.0,106.3461,106.418,106.3011,106.4,4276.0
2020-08-13 12:40:00,118.35,118.48,118.26,118.45,4945.0,106.409,106.5259,106.3281,106.4989,4945.0
2020-08-13 12:45:00,118.46,118.54,118.46,118.51,3551.0,106.5079,106.5798,106.5079,106.5529,3551.0
2020-08-13 12:50:00,118.52,118.7,118.51,118.68,3619.0,106.5619,106.7237,106.5529,106.7057,3619.0
2020-08-13 12:55:00,118.69,118.72,118.66,118.71,5279.0,106.7147,106.7417,106.6877,106.7327,5279.0
2020-08-13 13:00:00,118.69,118.86,118.68,118.78,4309.0,106.7147,106.8676,106.7057,106.7956,4309.0
2020-08-13 13:05:00,118.78,118.85,118.78,118.79,2232.0,106.7956,106.8586,106.7956,106.8046,2232.0
2020-08-13 13:10:00,118.89,118.89,118.78,118.85,2008.0,106.8945,106.8945,106.7956,106.8586,2008.0
2020-08-13 13:15:00,118.91,119.41,118.91,119.33,18151.0,106.9125,107.3621,106.9125,107.2901,18151.0
2020-08-13 13:20:00,119.33,119.37,119.29,119.31,6701.0,107.2901,107.3261,107.2542,107.2722,6701.0
2020-08-13 13:25:00,119.33,119.5,119.33,119.43,4440.0,107.2901,107.443,107.2901,107.3801,4440.0
2020-08-13 13:30:00,119.43,119.46,119.1,119.19,5453.0,107.3801,107.407,107.0833,107.1643,5453.0
2020-08-13 13:35:00,119.2,119.27,119.09,119.09,3358.0,107.1733,107.2362,107.0744,107.0744,3358.0
2020-08-13 13:40:00,119.17,119.21,119.09,119.11,3080.0,107.1463,107.1822,107.0744,107.0923,3080.0
2020-08-13 13:45:00,119.12,119.3,119.12,119.27,3400.0,107.1013,107.2632,107.1013,107.2362,3400.0
2020-08-13 13:50:00,119.26,119.29,119.22,119.26,2988.0,107.2272,107.2542,107.1912,107.2272,2988.0
2020-08-13 13:55:00,119.24,119.29,119.1,119.25,4296.0,107.2092,107.2542,107.0833,107.2182,4296.0
2020-08-13 14:00:00,119.27,119.28,119.09,119.22,3828.0,107.2362,107.2452,107.0744,107.1912,3828.0
2020-08-13 14:05:00,119.26,119.37,119.24,119.27,3471.0,107.2272,107.3261,107.2092,107.2362,3471.0
2020-08-13 14:10:00,119.29,119.33,119.26,119.31,2325.0,107.2542,107.2901,107.2272,107.2722,2325.0
2020-08-13 14:15:00,119.34,119.36,119.08,119.08,2400.0,107.2991,107.3171,107.0654,107.0654,2400.0
2020-08-13 14:20:00,119.09,119.09,118.86,119.04,8767.0,107.0744,107.0744,106.8676,107.0294,8767.0
2020-08-13 14:25:00,119.07,119.17,119.06,119.17,4031.0,107.0564,107.1463,107.0474,107.1463,4031.0
2020-08-13 14:30:00,119.12,119.12,118.85,118.94,4016.0,107.1013,107.1013,106.8586,106.9395,4016.0
2020-08-13 14:35:00,118.94,118.96,118.69,118.7,7028.0,106.9395,106.9575,106.7147,106.7237,7028.0
2020-08-13 14:40:00,118.71,118.87,118.68,118.71,5755.0,106.7327,106.8766,106.7057,106.7327,5755.0
2020-08-13 14:45:00,118.75,118.95,118.75,118.83,4336.0,106.7687,106.9485,106.7687,106.8406,4336.0
2020-08-13 14:50:00,118.81,118.82,118.61,118.74,5427.0,106.8226,106.8316,106.6428,106.7597,5427.0
2020-08-13 14:55:00,118.73,118.83,118.59,118.74,4537.0,106.7507,106.8406,106.6248,106.7597,4537.0
2020-08-13 15:00:00,118.77,118.83,118.56,118.75,7453.0,106.7866,106.8406,106.5978,106.7687,7453.0
2020-08-13 15:05:00,118.74,118.76,118.67,118.67,5910.0,106.7597,106.7777,106.6967,106.6967,5910.0
2020-08-13 15:10:00,118.66,118.76,118.63,118.74,4870.0,106.6877,106.7777,106.6608,106.7597,4870.0
2020-08-13 15:15:00,118.75,118.83,118.68,118.83,4577.0,106.7687,106.8406,106.7057,106.8406,4577.0
2020-08-13 15:20:00,118.85,119.01,118.85,118.99,5908.0,106.8586,107.0024,106.8586,106.9844,5908.0
2020-08-13 15:25:00,119.02,119.05,118.93,118.98,5043.0,107.0114,107.0384,106.9305,106.9755,5043.0
2020-08-13 15:30:00,118.98,119.06,118.88,119.05,9693.0,106.9755,107.0474,106.8855,107.0384,9693.0
2020-08-13 15:35:00,119.07,119.13,118.92,118.93,10835.0,107.0564,107.1103,106.9215,106.9305,10835.0
2020-08-13 15:40:00,118.94,119.06,118.89,118.89,10332.0,106.9395,107.0474,106.8945,106.8945,10332.0
2020-08-13 15:45:00,118.83,118.91,118.71,118.91,16861.0,106.8406,106.9125,106.7327,106.9125,16861.0
2020-08-13 15:50:00,118.93,119.09,118.88,119.03,20474.0,106.9305,107.0744,106.8855,107.0204,20474.0
2020-08-13 15:55:00,119.05,119.29,118.95,119.27,66310.0,107.0384,107.2542,106.9485,107.2362,66310.0
2020-08-14 09:30:00,118.52,118.74,118.01,118.16,18086.0,106.5619,106.7597,106.1033,106.2382,18086.0
2020-08-14 09:35:00,118.29,118.5,118.06,118.19,1533.0,106.3551,106.5439,106.1483,106.2652,1533.0
2020-08-14 09:40:00,118.19,118.35,118.13,118.32,2058.0,106.2652,106.409,106.2112,106.382,2058.0
2020-08-14 09:45:00,118.47,118.62,118.26,118.48,3300.0,106.5169,106.6518,106.3281,106.5259,3300.0
2020-08-14 09:50:00,118.6,118.64,118.35,118.6,2298.0,106.6338,106.6698,106.409,106.6338,2298.0
2020-08-14 09:55:00,118.4,118.5,118.34,118.37,1500.0,106.454,106.5439,106.4,106.427,1500.0
2020-08-14 10:00:00,118.43,118.64,118.42,118.64,2077.0,106.4809,106.6698,106.472,106.6698,2077.0
2020-08-14 10:05:00,118.67,119.02,118.64,119.02,8304.0,106.6967,107.0114,106.6698,107.0114,8304.0
2020-08-14 10:10:00,119.02,119.04,118.9,118.97,4792.0,107.0114,107.0294,106.9035,106.9665,4792.0
2020-08-14 10:15:00,118.96,119.44,118.94,119.39,6904.0,106.9575,107.389,106.9395,107.3441,6904.0
2020-08-14 10:20:00,119.38,119.69,119.37,119.61,2200.0,107.3351,107.6138,107.3261,107.5419,2200.0
2020-08-14 10:25:00,119.61,119.7,119.44,119.68,3308.0,107.5419,107.6228,107.389,107.6048,3308.0
2020-08-14 10:30:00,119.77,119.88,119.71,119.78,3145.0,107.6857,107.7846,107.6318,107.6947,3145.0
2020-08-14 10:35:00,119.78,119.84,119.51,119.53,15644.0,107.6947,107.7487,107.452,107.47,15644.0
2020-08-14 10:40:00,119.51,119.6,119.5,119.54,6517.0,107.452,107.5329,107.443,107.479,6517.0
2020-08-14 10:45:00,119.63,119.67,119.58,119.66,1881.0,107.5599,107.5958,107.5149,107.5868,1881.0
2020-08-14 10:50:00,119.7,119.73,119.63,119.73,2182.0,107.6228,107.6498,107.5599,107.6498,2182.0
2020-08-14 10:55:00,119.85,119.87,119.78,119.8,2756.0,107.7577,107.7757,107.6947,107.7127,2756.0
2020-08-14 11:00:00,119.68,119.72,119.55,119.66,4148.0,107.6048,107.6408,107.4879,107.5868,4148.0
2020-08-14 11:05:00,119.67,119.87,119.62,119.77,3327.0,107.5958,107.7757,107.5509,107.6857,3327.0
2020-08-14 11:10:00,119.72,119.73,119.55,119.55,1478.0,107.6408,107.6498,107.4879,107.4879,1478.0
2020-08-14 11:15:00,119.63,119.77,119.59,119.77,3242.0,107.5599,107.6857,107.5239,107.6857,3242.0
2020-08-14 11:20:00,119.71,119.71,119.62,119.64,3015.0,107.6318,107.6318,107.5509,107.5689,3015.0
2020-08-14 11:25:00,119.66,119.73,119.56,119.61,5273.0,107.5868,107.6498,107.4969,107.5419,5273.0
2020-08-14 11:30:00,119.6,119.62,119.35,119.35,7471.0,107.5329,107.5509,107.3081,107.3081,7471.0
2020-08-14 11:35:00,119.36,119.64,119.36,119.61,7174.0,107.3171,107.5689,107.3171,107.5419,7174.0
2020-08-14 11:40:00,119.63,119.7,119.6,119.7,1501.0,107.5599,107.6228,107.5329,107.6228,1501.0
2020-08-14 11:45:00,119.68,119.72,119.58,119.71,2807.0,107.6048,107.6408,107.5149,107.6318,2807.0
2020-08-14 11:50:00,119.69,119.79,119.66,119.79,2172.0,107.6138,107.7037,107.5868,107.7037,2172.0
2020-08-14 11:55:00,119.76,119.8,119.65,119.77,2343.0,107.6768,107.7127,107.5779,107.6857,2343.0
2020-08-14 12:00:00,119.78,119.81,119.71,119.71,1764.0,107.6947,107.7217,107.6318,107.6318,1764.0
2020-08-14 12:05:00,119.74,119.84,119.71,119.81,2291.0,107.6588,107.7487,107.6318,107.7217,2291.0
2020-08-14 12:10:00,119.83,119.93,119.75,119.93,1853.0,107.7397,107.8296,107.6678,107.8296,1853.0
2020-08-14 12:15:00,119.87,119.9,119.76,119.77,4230.0,107.7757,107.8026,107.6768,107.6857,4230.0
2020-08-14 12:20:00,119.73,119.76,119.6,119.67,2747.0,107.6498,107.6768,107.5329,107.5958,2747.0
2020-08-14 12:25:00,119.62,119.7,119.55,119.55,1925.0,107.5509,107.6228,107.4879,107.4879,1925.0
2020-08-14 12:30:00,119.55,119.56,119.46,119.46,1831.0,107.4879,107.4969,107.407,107.407,1831.0
2020-08-14 12:35:00,119.44,119.44,119.34,119.35,1934.0,107.389,107.389,107.2991,107.3081,1934.0
2020-08-14 12:40:00,119.38,119.38,119.23,119.25,2024.0,107.3351,107.3351,107.2002,107.2182,2024.0
2020-08-14 12:45:00,119.16,119.18,119.12,119.18,1947.0,107.1373,107.1553,107.1013,107.1553,1947.0
2020-08-14 12:50:00,119.17,119.21,119.03,119.05,1678.0,107.1463,107.1822,107.0204,107.0384,1678.0
2020-08-14 12:55:00,119.07,119.08,118.99,119.08,2245.0,107.0564,107.0654,106.9844,107.0654,2245.0
2020-08-14 13:00:00,119.07,119.23,119.05,119.13,2249.0,107.0564,107.2002,107.0384,107.1103,2249.0
2020-08-14 13:05:00,119.13,119.2,119.08,119.2,1816.0,107.1103,107.1733,107.0654,107.1733,1816.0
2020-08-14 13:10:00,119.21,119.22,119.1,119.1,1990.0,107.1822,107.1912,107.0833,107.0833,1990.0
2020-08-14 13:15:00,119.1,119.18,119.1,119.11,2102.0,107.0833,107.1553,107.0833,107.0923,2102.0
2020-08-14 13:20:00,119.16,119.19,119.12,119.12,1842.0,107.1373,107.1643,107.1013,107.1013,1842.0
2020-08-14 13:25:00,119.14,119.24,119.14,119.21,1541.0,107.1193,107.2092,107.1193,107.1822,1541.0
2020-08-14 13:30:00,119.2,119.4,119.2,119.3,1800.0,107.1733,107.3531,107.1733,107.2632,1800.0
2020-08-14 13:35:00,119.33,119.36,119.28,119.3,2402.0,107.2901,107.3171,107.2452,107.2632,2402.0
2020-08-14 13:40:00,119.32,119.42,119.32,119.42,1638.0,107.2811,107.3711,107.2811,107.3711,1638.0
2020-08-14 13:45:00,119.44,119.56,119.43,119.53,4118.0,107.389,107.4969,107.3801,107.47,4118.0
2020-08-14 13:50:00,119.56,119.66,119.55,119.61,5443.0,107.4969,107.5868,107.4879,107.5419,5443.0
2020-08-14 13:55:00,119.59,119.59,119.5,119.51,1114.0,107.5239,107.5239,107.443,107.452,1114.0
2020-08-14 14:00:00,119.4,119.52,119.39,119.47,5463.0,107.3531,107.461,107.3441,107.416,5463.0
2020-08-14 14:05:00,119.43,119.48,119.33,119.47,4000.0,107.3801,107.425,107.2901,107.416,4000.0
2020-08-14 14:10:00,119.49,119.49,119.29,119.36,4613.0,107.434,107.434,107.2542,107.3171,4613.0
2020-08-14 14:15:00,119.33,119.37,119.21,119.28,3001.0,107.2901,107.3261,107.1822,107.2452,3001.0
2020-08-14 14:20:00,119.31,119.31,119.15,119.15,2650.0,107.2722,107.2722,107.1283,107.1283,2650.0
2020-08-14 14:25:00,119.16,119.17,119.1,119.14,2984.0,107.1373,107.1463,107.0833,107.1193,2984.0
2020-08-14 14:30:00,119.12,119.14,119.06,119.09,1816.0,107.1013,107.1193,107.0474,107.0744,1816.0
2020-08-14 14:35:00,119.03,119.05,118.98,119.04,1601.0,107.0204,107.0384,106.9755,107.0294,1601.0
2020-08-14 14:40:00,119.0,119.0,118.85,118.89,1881.0,106.9934,106.9934,106.8586,106.8945,1881.0
2020-08-14 14:45:00,118.92,118.92,118.74,118.75,3208.0,106.9215,106.9215,106.7597,106.7687,3208.0
2020-08-14 14:50:00,118.76,118.81,118.7,118.7,11425.0,106.7777,106.8226,106.7237,106.7237,11425.0
2020-08-14 14:55:00,118.74,118.75,118.53,118.55,3823.0,106.7597,106.7687,106.5709,106.5888,3823.0
2020-08-14 15:00:00,118.59,118.6,118.46,118.54,3423.0,106.6248,106.6338,106.5079,106.5798,3423.0
2020-08-14 15:05:00,118.52,118.59,118.52,118.56,1695.0,106.5619,106.6248,106.5619,106.5978,1695.0
2020-08-14 15:10:00,118.55,118.59,118.42,118.42,2277.0,106.5888,106.6248,106.472,106.472,2277.0
2020-08-14 15:15:00,118.41,118.57,118.41,118.5,4709.0,106.463,106.6068,106.463,106.5439,4709.0
2020-08-14 15:20:00,118.54,118.54,118.27,118.28,4071.0,106.5798,106.5798,106.3371,106.3461,4071.0
2020-08-14 15:25:00,118.29,118.53,118.26,118.43,5373.0,106.3551,106.5709,106.3281,106.4809,5373.0
2020-08-14 15:30:00,118.37,118.46,118.32,118.46,3890.0,106.427,106.5079,106.382,106.5079,3890.0
2020-08-14 15:35:00,118.47,118.5,118.35,118.42,6295.0,106.5169,106.5439,106.409,106.472,6295.0
2020-08-14 15:40:00,118.37,118.72,118.37,118.7,9453.0,106.427,106.7417,106.427,106.7237,9453.0
2020-08-14 15:45:00,118.66,118.71,118.27,118.27,7648.0,106.6877,106.7327,106.3371,106.3371,7648.0
2020-08-14 15:50:00,118.2,118.56,118.2,118.51,18403.0,106.2742,106.5978,106.2742,106.5529,18403.0
2020-08-14 15:55:00,118.46,118.62,118.44,118.61,27664.0,106.5079,106.6518,106.4899,106.6428,27664.0
2020-08-17 09:30:00,118.09,118.09,117.52,117.74,22680.0,106.1753,106.1753,105.6628,105.8606,22680.0
2020-08-17 09:35:00,117.67,117.67,116.8,117.21,21773.0,105.7976,105.7976,105.0154,105.384,21773.0
2020-08-17 09:40:00,117.35,117.37,116.99,117.15,13060.0,105.5099,105.5279,105.1862,105.3301,13060.0
2020-08-17 09:45:00,117.15,117.22,117.05,117.21,6186.0,105.3301,105.393,105.2402,105.384,6186.0
2020-08-17 09:50:00,117.17,117.21,117.0,117.03,7878.0,105.3481,105.384,105.1952,105.2222,7878.0
2020-08-17 09:55:00,117.02,117.19,116.99,117.11,7678.0,105.2132,105.3661,105.1862,105.2941,7678.0
2020-08-17 10:00:00,117.12,117.14,116.76,116.79,9702.0,105.3031,105.3211,104.9794,105.0064,9702.0
2020-08-17 10:05:00,116.84,116.95,116.79,116.95,2887.0,105.0514,105.1503,105.0064,105.1503,2887.0
2020-08-17 10:10:00,116.94,117.15,116.93,117.09,3199.0,105.1413,105.3301,105.1323,105.2761,3199.0
2020-08-17 10:15:00,117.15,117.25,117.11,117.25,3231.0,105.3301,105.42,105.2941,105.42,3231.0
2020-08-17 10:20:00,117.19,117.41,117.15,117.41,1874.0,105.3661,105.5639,105.3301,105.5639,1874.0
2020-08-17 10:25:00,117.37,117.37,117.1,117.25,2323.0,105.5279,105.5279,105.2851,105.42,2323.0
2020-08-17 10:30:00,117.24,117.37,117.18,117.3,3524.0,105.411,105.5279,105.3571,105.465,3524.0
2020-08-17 10:35:00,117.23,117.23,116.93,116.98,7328.0,105.402,105.402,105.1323,105.1772,7328.0
2020-08-17 10:40:00,116.98,117.18,116.98,117.0,10432.0,105.1772,105.3571,105.1772,105.1952,10432.0
2020-08-17 10:45:00,117.04,117.15,116.92,116.93,4828.0,105.2312,105.3301,105.1233,105.1323,4828.0
2020-08-17 10:50:00,116.9,117.02,116.81,117.01,7028.0,105.1053,105.2132,105.0244,105.2042,7028.0
2020-08-17 10:55:00,116.99,116.99,116.57,116.66,10585.0,105.1862,105.1862,104.8086,104.8895,10585.0
2020-08-17 11:00:00,116.68,116.73,116.5,116.54,5985.0,104.9075,104.9525,104.7457,104.7816,5985.0
2020-08-17 11:05:00,116.55,116.6,116.33,116.58,3790.0,104.7906,104.8356,104.5928,104.8176,3790.0
2020-08-17 11:10:00,116.52,116.52,116.33,116.37,3808.0,104.7637,104.7637,104.5928,104.6288,3808.0
2020-08-17 11:15:00,116.34,116.48,116.33,116.38,1111.0,104.6018,104.7277,104.5928,104.6378,1111.0
2020-08-17 11:20:00,116.39,116.4,116.33,116.34,4429.0,104.6468,104.6558,104.5928,104.6018,4429.0
2020-08-17 11:25:00,116.34,116.43,116.18,116.32,3964.0,104.6018,104.6827,104.458,104.5838,3964.0
2020-08-17 11:30:00,116.35,116.35,116.07,116.15,7125.0,104.6108,104.6108,104.3591,104.431,7125.0
2020-08-17 11:35:00,116.11,116.13,115.96,116.05,11118.0,104.395,104.413,104.2602,104.3411,11118.0
2020-08-17 11:40:00,116.03,116.13,116.03,116.04,3337.0,104.3231,104.413,104.3231,104.3321,3337.0
2020-08-17 11:45:00,116.04,116.1,116.03,116.09,863.0,104.3321,104.386,104.3231,104.377,863.0
2020-08-17 11:50:00,116.1,116.14,115.99,116.11,3440.0,104.386,104.422,104.2871,104.395,3440.0
2020-08-17 11:55:00,116.02,116.03,115.91,116.02,2950.0,104.3141,104.3231,104.2152,104.3141,2950.0
2020-08-17 12:00:00,116.04,116.04,115.81,115.81,3768.0,104.3321,104.3321,104.1253,104.1253,3768.0
2020-08-17 12:05:00,115.81,115.84,115.7,115.84,1927.0,104.1253,104.1523,104.0264,104.1523,1927.0
2020-08-17 12:10:00,115.84,115.94,115.84,115.86,2920.0,104.1523,104.2422,104.1523,104.1702,2920.0
2020-08-17 12:15:00,115.83,115.86,115.8,115.85,2130.0,104.1433,104.1702,104.1163,104.1613,2130.0
2020-08-17 12:20:00,115.86,115.86,115.75,115.79,3278.0,104.1702,104.1702,104.0713,104.1073,3278.0
2020-08-17 12:25:00,115.77,115.86,115.77,115.84,3537.0,104.0893,104.1702,104.0893,104.1523,3537.0
2020-08-17 12:30:00,115.9,115.9,115.8,115.88,2546.0,104.2062,104.2062,104.1163,104.1882,2546.0
2020-08-17 12:35:00,115.92,115.92,115.87,115.88,1100.0,104.2242,104.2242,104.1792,104.1882,1100.0
2020-08-17 12:40:00,115.87,115.91,115.87,115.91,2285.0,104.1792,104.2152,104.1792,104.2152,2285.0
2020-08-17 12:45:00,115.88,115.89,115.76,115.76,1934.0,104.1882,104.1972,104.0803,104.0803,1934.0
2020-08-17 12:50:00,115.76,115.76,115.6,115.6,2504.0,104.0803,104.0803,103.9365,103.9365,2504.0
2020-08-17 12:55:00,115.63,115.68,115.52,115.52,3600.0,103.9635,104.0084,103.8646,103.8646,3600.0
2020-08-17 13:00:00,115.53,115.56,115.3,115.36,4534.0,103.8735,103.9005,103.6667,103.7207,4534.0
2020-08-17 13:05:00,115.3,115.3,115.02,115.04,16598.0,103.6667,103.6667,103.415,103.433,16598.0
2020-08-17 13:10:00,115.08,115.22,115.05,115.2,6316.0,103.4689,103.5948,103.442,103.5768,6316.0
2020-08-17 13:15:00,115.15,115.15,115.06,115.08,1000.0,103.5319,103.5319,103.451,103.4689,1000.0
2020-08-17 13:20:00,115.07,115.08,115.02,115.02,1700.0,103.46,103.4689,103.415,103.415,1700.0
2020-08-17 13:25:00,115.01,115.17,115.01,115.07,2976.0,103.406,103.5499,103.406,103.46,2976.0
2020-08-17 13:30:00,115.05,115.09,115.01,115.07,2022.0,103.442,103.4779,103.406,103.46,2022.0
2020-08-17 13:35:00,115.08,115.25,115.07,115.18,3961.0,103.4689,103.6218,103.46,103.5589,3961.0
2020-08-17 13:40:00,115.2,115.26,115.18,115.25,1397.0,103.5768,103.6308,103.5589,103.6218,1397.0
2020-08-17 13:45:00,115.27,115.29,115.15,115.23,2749.0,103.6398,103.6578,103.5319,103.6038,2749.0
2020-08-17 13:50:00,115.3,115.39,115.27,115.29,3600.0,103.6667,103.7477,103.6398,103.6578,3600.0
2020-08-17 13:55:00,115.28,115.41,115.21,115.21,4670.0,103.6488,103.7657,103.5858,103.5858,4670.0
2020-08-17 14:00:00,115.23,115.25,115.16,115.16,2721.0,103.6038,103.6218,103.5409,103.5409,2721.0
2020-08-17 14:05:00,115.17,115.2,115.1,115.13,1534.0,103.5499,103.5768,103.4869,103.5139,1534.0
2020-08-17 14:10:00,115.09,115.1,114.92,115.06,5169.0,103.4779,103.4869,103.3251,103.451,5169.0
2020-08-17 14:15:00,115.13,115.16,115.11,115.13,2072.0,103.5139,103.5409,103.4959,103.5139,2072.0
2020-08-17 14:20:00,115.17,115.39,115.17,115.33,1520.0,103.5499,103.7477,103.5499,103.6937,1520.0
2020-08-17 14:25:00,115.36,115.41,115.3,115.37,4518.0,103.7207,103.7657,103.6667,103.7297,4518.0
2020-08-17 14:30:00,115.39,115.42,115.38,115.4,2313.0,103.7477,103.7746,103.7387,103.7567,2313.0
2020-08-17 14:35:00,115.37,115.5,115.36,115.45,1900.0,103.7297,103.8466,103.7207,103.8016,1900.0
2020-08-17 14:40:00,115.49,115.57,115.49,115.49,3125.0,103.8376,103.9095,103.8376,103.8376,3125.0
2020-08-17 14:45:00,115.49,115.52,115.4,115.41,2236.0,103.8376,103.8646,103.7567,103.7657,2236.0
2020-08-17 14:50:00,115.46,115.55,115.45,115.53,4076.0,103.8106,103.8915,103.8016,103.8735,4076.0
2020-08-17 14:55:00,115.53,115.63,115.45,115.63,9379.0,103.8735,103.9635,103.8016,103.9635,9379.0
2020-08-17 15:00:00,115.63,115.65,115.56,115.64,5215.0,103.9635,103.9814,103.9005,103.9724,5215.0
2020-08-17 15:05:00,115.65,115.75,115.63,115.68,8455.0,103.9814,104.0713,103.9635,104.0084,8455.0
2020-08-17 15:10:00,115.66,115.68,115.59,115.6,4842.0,103.9904,104.0084,103.9275,103.9365,4842.0
2020-08-17 15:15:00,115.59,115.59,115.5,115.53,8114.0,103.9275,103.9275,103.8466,103.8735,8114.0
2020-08-17 15:20:00,115.54,115.57,115.47,115.51,8818.0,103.8825,103.9095,103.8196,103.8556,8818.0
2020-08-17 15:25:00,115.51,115.63,115.5,115.56,6842.0,103.8556,103.9635,103.8466,103.9005,6842.0
2020-08-17 15:30:00,115.59,115.79,115.58,115.75,12523.0,103.9275,104.1073,103.9185,104.0713,12523.0
2020-08-17 15:35:00,115.75,115.9,115.75,115.86,12187.0,104.0713,104.2062,104.0713,104.1702,12187.0
2020-08-17 15:40:00,115.87,115.88,115.73,115.77,8553.0,104.1792,104.1882,104.0534,104.0893,8553.0
2020-08-17 15:45:00,115.74,115.81,115.65,115.7,14357.0,104.0624,104.1253,103.9814,104.0264,14357.0
2020-08-17 15:50:00,115.7,115.86,115.63,115.86,30806.0,104.0264,104.1702,103.9635,104.1702,30806.0
2020-08-17 15:55:00,115.87,115.92,115.71,115.92,55811.0,104.1792,104.2242,104.0354,104.2242,55811.0
2020-08-18 09:30:00,116.22,116.25,115.97,116.15,13639.0,104.4939,104.5209,104.2691,104.431,13639.0
2020-08-18 09:35:00,116.17,116.17,115.75,115.77,8913.0,104.449,104.449,104.0713,104.0893,8913.0
2020-08-18 09:40:00,115.86,115.92,115.69,115.7,4592.0,104.1702,104.2242,104.0174,104.0264,4592.0
2020-08-18 09:45:00,115.63,115.84,115.53,115.55,2261.0,103.9635,104.1523,103.8735,103.8915,2261.0
2020-08-18 09:50:00,115.61,115.77,115.55,115.65,4227.0,103.9455,104.0893,103.8915,103.9814,4227.0
2020-08-18 09:55:00,115.72,116.09,115.72,115.84,6258.0,104.0444,104.377,104.0444,104.1523,6258.0
2020-08-18 10:00:00,115.75,115.94,115.72,115.94,2210.0,104.0713,104.2422,104.0444,104.2422,2210.0
2020-08-18 10:05:00,115.83,115.83,115.48,115.48,3561.0,104.1433,104.1433,103.8286,103.8286,3561.0
2020-08-18 10:10:00,115.45,115.46,115.22,115.41,4980.0,103.8016,103.8106,103.5948,103.7657,4980.0
2020-08-18 10:15:00,115.25,115.56,115.25,115.55,2281.0,103.6218,103.9005,103.6218,103.8915,2281.0
2020-08-18 10:20:00,115.52,115.54,115.15,115.21,5729.0,103.8646,103.8825,103.5319,103.5858,5729.0
2020-08-18 10:25:00,115.14,115.3,115.04,115.22,6876.0,103.5229,103.6667,103.433,103.5948,6876.0
2020-08-18 10:30:00,115.22,115.29,115.0,115.23,5822.0,103.5948,103.6578,103.397,103.6038,5822.0
2020-08-18 10:35:00,115.16,115.27,115.15,115.22,2699.0,103.5409,103.6398,103.5319,103.5948,2699.0
2020-08-18 10:40:00,115.26,115.28,115.04,115.1,2537.0,103.6308,103.6488,103.433,103.4869,2537.0
2020-08-18 10:45:00,114.99,115.22,114.99,115.22,1698.0,103.388,103.5948,103.388,103.5948,1698.0
2020-08-18 10:50:00,115.16,115.37,115.15,115.31,2366.0,103.5409,103.7297,103.5319,103.6757,2366.0
2020-08-18 10:55:00,115.31,115.59,115.31,115.59,1873.0,103.6757,103.9275,103.6757,103.9275,1873.0
2020-08-18 11:00:00,115.58,115.69,115.58,115.69,1825.0,103.9185,104.0174,103.9185,104.0174,1825.0
2020-08-18 11:05:00,115.7,115.71,115.62,115.64,1523.0,104.0264,104.0354,103.9545,103.9724,1523.0
2020-08-18 11:10:00,115.7,115.74,115.65,115.66,1210.0,104.0264,104.0624,103.9814,103.9904,1210.0
2020-08-18 11:15:00,115.76,115.85,115.76,115.85,644.0,104.0803,104.1613,104.0803,104.1613,644.0
2020-08-18 11:20:00,115.86,115.96,115.79,115.89,5234.0,104.1702,104.2602,104.1073,104.1972,5234.0
2020-08-18 11:25:00,115.87,116.1,115.87,115.97,2947.0,104.1792,104.386,104.1792,104.2691,2947.0
2020-08-18 11:30:00,115.97,116.09,115.88,116.06,2141.0,104.2691,104.377,104.1882,104.3501,2141.0
2020-08-18 11:35:00,116.05,116.05,115.89,115.94,3214.0,104.3411,104.3411,104.1972,104.2422,3214.0
2020-08-18 11:40:00,115.98,116.02,115.81,115.99,1675.0,104.2781,104.3141,104.1253,104.2871,1675.0
2020-08-18 11:45:00,115.95,115.95,115.87,115.9,2005.0,104.2512,104.2512,104.1792,104.2062,2005.0
2020-08-18 11:50:00,115.88,115.88,115.76,115.76,2000.0,104.1882,104.1882,104.0803,104.0803,2000.0
2020-08-18 11:55:00,115.73,115.76,115.64,115.76,2316.0,104.0534,104.0803,103.9724,104.0803,2316.0
2020-08-18 12:00:00,115.73,115.87,115.7,115.84,1913.0,104.0534,104.1792,104.0264,104.1523,1913.0
2020-08-18 12:05:00,115.83,115.91,115.77,115.82,6355.0,104.1433,104.2152,104.0893,104.1343,6355.0
2020-08-18 12:10:00,115.86,115.87,115.69,115.77,3976.0,104.1702,104.1792,104.0174,104.0893,3976.0
2020-08-18 12:15:00,115.75,115.81,115.7,115.75,2872.0,104.0713,104.1253,104.0264,104.0713,2872.0
2020-08-18 12:20:00,115.73,115.77,115.64,115.66,1420.0,104.0534,104.0893,103.9724,103.9904,1420.0
2020-08-18 12:25:00,115.64,115.68,115.59,115.66,1400.0,103.9724,104.0084,103.9275,103.9904,1400.0
2020-08-18 12:30:00,115.7,115.7,115.53,115.58,1613.0,104.0264,104.0264,103.8735,103.9185,1613.0
2020-08-18 12:35:00,115.59,115.73,115.54,115.73,1403.0,103.9275,104.0534,103.8825,104.0534,1403.0
2020-08-18 12:40:00,115.75,115.89,115.72,115.74,1715.0,104.0713,104.1972,104.0444,104.0624,1715.0
2020-08-18 12:45:00,115.78,115.94,115.78,115.87,1198.0,104.0983,104.2422,104.0983,104.1792,1198.0
2020-08-18 12:50:00,115.86,115.99,115.85,115.91,1778.0,104.1702,104.2871,104.1613,104.2152,1778.0
2020-08-18 12:55:00,115.93,115.93,115.84,115.84,1100.0,104.2332,104.2332,104.1523,104.1523,1100.0
2020-08-18 13:00:00,115.88,115.88,115.77,115.78,810.0,104.1882,104.1882,104.0893,104.0983,810.0
2020-08-18 13:05:00,115.73,115.8,115.72,115.79,2368.0,104.0534,104.1163,104.0444,104.1073,2368.0
2020-08-18 13:10:00,115.8,115.8,115.68,115.73,3181.0,104.1163,104.1163,104.0084,104.0534,3181.0
2020-08-18 13:15:00,115.72,115.72,115.62,115.68,1691.0,104.0444,104.0444,103.9545,104.0084,1691.0
2020-08-18 13:20:00,115.69,115.8,115.69,115.71,900.0,104.0174,104.1163,104.0174,104.0354,900.0
2020-08-18 13:25:00,115.69,115.69,115.62,115.64,1800.0,104.0174,104.0174,103.9545,103.9724,1800.0
2020-08-18 13:30:00,115.63,115.7,115.62,115.7,1520.0,103.9635,104.0264,103.9545,104.0264,1520.0
2020-08-18 13:35:00,115.74,115.86,115.69,115.81,5976.0,104.0624,104.1702,104.0174,104.1253,5976.0
2020-08-18 13:40:00,115.82,115.82,115.69,115.72,2319.0,104.1343,104.1343,104.0174,104.0444,2319.0
2020-08-18 13:45:00,115.63,115.71,115.63,115.71,1489.0,103.9635,104.0354,103.9635,104.0354,1489.0
2020-08-18 13:50:00,115.8,115.92,115.8,115.87,2643.0,104.1163,104.2242,104.1163,104.1792,2643.0
2020-08-18 13:55:00,115.87,115.91,115.82,115.83,14494.0,104.1792,104.2152,104.1343,104.1433,14494.0
2020-08-18 14:00:00,115.83,115.99,115.83,115.96,5575.0,104.1433,104.2871,104.1433,104.2602,5575.0
2020-08-18 14:05:00,115.9,115.96,115.89,115.92,3481.0,104.2062,104.2602,104.1972,104.2242,3481.0
2020-08-18 14:10:00,115.95,116.01,115.84,115.84,3839.0,104.2512,104.3051,104.1523,104.1523,3839.0
2020-08-18 14:15:00,115.87,115.89,115.74,115.77,4573.0,104.1792,104.1972,104.0624,104.0893,4573.0
2020-08-18 14:20:00,115.75,115.75,115.65,115.72,4328.0,104.0713,104.0713,103.9814,104.0444,4328.0
2020-08-18 14:25:00,115.72,115.76,115.66,115.73,3030.0,104.0444,104.0803,103.9904,104.0534,3030.0
2020-08-18 14:30:00,115.69,115.7,115.61,115.67,3191.0,104.0174,104.0264,103.9455,103.9994,3191.0
2020-08-18 14:35:00,115.64,115.65,115.45,115.47,3880.0,103.9724,103.9814,103.8016,103.8196,3880.0
2020-08-18 14:40:00,115.45,115.51,115.43,115.51,3455.0,103.8016,103.8556,103.7836,103.8556,3455.0
2020-08-18 14:45:00,115.5,115.52,115.44,115.52,3491.0,103.8466,103.8646,103.7926,103.8646,3491.0
2020-08-18 14:50:00,115.53,115.59,115.49,115.53,7548.0,103.8735,103.9275,103.8376,103.8735,7548.0
2020-08-18 14:55:00,115.5,115.6,115.5,115.58,4818.0,103.8466,103.9365,103.8466,103.9185,4818.0
2020-08-18 15:00:00,115.57,115.57,115.38,115.39,5040.0,103.9095,103.9095,103.7387,103.7477,5040.0
2020-08-18 15:05:00,115.41,115.44,115.34,115.34,4383.0,103.7657,103.7926,103.7027,103.7027,4383.0
2020-08-18 15:10:00,115.37,115.45,115.29,115.41,3575.0,103.7297,103.8016,103.6578,103.7657,3575.0
2020-08-18 15:15:00,115.44,115.45,115.19,115.34,8839.0,103.7926,103.8016,103.5678,103.7027,8839.0
2020-08-18 15:20:00,115.32,115.35,115.22,115.22,6822.0,103.6847,103.7117,103.5948,103.5948,6822.0
2020-08-18 15:25:00,115.18,115.27,115.15,115.2,6275.0,103.5589,103.6398,103.5319,103.5768,6275.0
2020-08-18 15:30:00,115.17,115.24,115.15,115.21,6137.0,103.5499,103.6128,103.5319,103.5858,6137.0
2020-08-18 15:35:00,115.21,115.29,115.14,115.14,12656.0,103.5858,103.6578,103.5229,103.5229,12656.0
2020-08-18 15:40:00,115.15,115.16,115.02,115.06,9284.0,103.5319,103.5409,103.415,103.451,9284.0
2020-08-18 15:45:00,115.04,115.1,115.0,115.02,12445.0,103.433,103.4869,103.397,103.415,12445.0
2020-08-18 15:50:00,115.02,115.03,114.85,114.85,19757.0,103.415,103.424,103.2622,103.2622,19757.0
2020-08-18 15:55:00,114.85,115.06,114.75,114.93,61831.0,103.2622,103.451,103.1722,103.3341,61831.0
2020-08-19 09:30:00,115.26,115.57,115.11,115.11,12092.0,103.6308,103.9095,103.4959,103.4959,12092.0
2020-08-19 09:35:00,115.03,115.2,114.72,115.03,3471.0,103.424,103.5768,103.1453,103.424,3471.0
2020-08-19 09:40:00,115.13,115.46,115.03,115.46,5112.0,103.5139,103.8106,103.424,103.8106,5112.0
2020-08-19 09:45:00,115.54,115.78,115.38,115.56,5141.0,103.8825,104.0983,103.7387,103.9005,5141.0
2020-08-19 09:50:00,115.58,116.03,115.48,115.85,4227.0,103.9185,104.3231,103.8286,104.1613,4227.0
2020-08-19 09:55:00,115.86,115.89,115.72,115.72,4659.0,104.1702,104.1972,104.0444,104.0444,4659.0
2020-08-19 10:00:00,115.68,115.75,115.37,115.42,8488.0,104.0084,104.0713,103.7297,103.7746,8488.0
2020-08-19 10:05:00,115.45,115.51,115.12,115.2,6195.0,103.8016,103.8556,103.5049,103.5768,6195.0
2020-08-19 10:10:00,115.13,115.23,115.12,115.13,1979.0,103.5139,103.6038,103.5049,103.5139,1979.0
2020-08-19 10:15:00,115.2,115.2,114.8,114.8,3448.0,103.5768,103.5768,103.2172,103.2172,3448.0
2020-08-19 10:20:00,114.89,115.02,114.7,114.88,2727.0,103.2981,103.415,103.1273,103.2891,2727.0
2020-08-19 10:25:00,114.89,115.02,114.86,115.01,3169.0,103.2981,103.415,103.2711,103.406,3169.0
2020-08-19 10:30:00,114.89,114.93,114.64,114.65,6157.0,103.2981,103.3341,103.0733,103.0823,6157.0
2020-08-19 10:35:00,114.73,114.75,114.52,114.52,5274.0,103.1543,103.1722,102.9654,102.9654,5274.0
2020-08-19 10:40:00,114.53,114.61,114.47,114.56,2315.0,102.9744,103.0464,102.9205,103.0014,2315.0
2020-08-19 10:45:00,114.71,114.89,114.71,114.71,3230.0,103.1363,103.2981,103.1363,103.1363,3230.0
2020-08-19 10:50:00,114.72,114.78,114.55,114.77,4256.0,103.1453,103.1992,102.9924,103.1902,4256.0
2020-08-19 10:55:00,114.72,114.77,114.57,114.58,2976.0,103.1453,103.1902,103.0104,103.0194,2976.0
2020-08-19 11:00:00,114.49,114.67,114.49,114.58,4965.0,102.9385,103.1003,102.9385,103.0194,4965.0
2020-08-19 11:05:00,114.59,114.76,114.59,114.76,1914.0,103.0284,103.1812,103.0284,103.1812,1914.0
2020-08-19 11:10:00,114.82,114.93,114.8,114.9,2227.0,103.2352,103.3341,103.2172,103.3071,2227.0
2020-08-19 11:15:00,114.94,114.97,114.85,114.85,3293.0,103.3431,103.37,103.2622,103.2622,3293.0
2020-08-19 11:20:00,114.86,115.07,114.85,115.05,3011.0,103.2711,103.46,103.2622,103.442,3011.0
2020-08-19 11:25:00,115.07,115.11,115.06,115.07,1105.0,103.46,103.4959,103.451,103.46,1105.0
2020-08-19 11:30:00,115.07,115.3,115.07,115.3,4494.0,103.46,103.6667,103.46,103.6667,4494.0
2020-08-19 11:35:00,115.36,115.39,115.27,115.36,3189.0,103.7207,103.7477,103.6398,103.7207,3189.0
2020-08-19 11:40:00,115.37,115.43,115.19,115.22,8481.0,103.7297,103.7836,103.5678,103.5948,8481.0
2020-08-19 11:45:00,115.22,115.32,115.18,115.18,2069.0,103.5948,103.6847,103.5589,103.5589,2069.0
2020-08-19 11:50:00,115.11,115.26,115.11,115.22,1100.0,103.4959,103.6308,103.4959,103.5948,1100.0
2020-08-19 11:55:00,115.22,115.26,115.09,115.12,3031.0,103.5948,103.6308,103.4779,103.5049,3031.0
2020-08-19 12:00:00,115.07,115.07,114.87,114.91,4160.0,103.46,103.46,103.2801,103.3161,4160.0
2020-08-19 12:05:00,114.96,115.01,114.92,114.93,3939.0,103.3611,103.406,103.3251,103.3341,3939.0
2020-08-19 12:10:00,114.97,115.02,114.86,114.86,1964.0,103.37,103.415,103.2711,103.2711,1964.0
2020-08-19 12:15:00,114.83,114.83,114.7,114.71,2508.0,103.2442,103.2442,103.1273,103.1363,2508.0
2020-08-19 12:20:00,114.7,114.76,114.63,114.73,2144.0,103.1273,103.1812,103.0643,103.1543,2144.0
2020-08-19 12:25:00,114.73,114.73,114.61,114.68,1225.0,103.1543,103.1543,103.0464,103.1093,1225.0
2020-08-19 12:30:00,114.68,114.73,114.64,114.7,1919.0,103.1093,103.1543,103.0733,103.1273,1919.0
2020-08-19 12:35:00,114.7,114.7,114.61,114.61,3512.0,103.1273,103.1273,103.0464,103.0464,3512.0
2020-08-19 12:40:00,114.63,114.64,114.39,114.43,3088.0,103.0643,103.0733,102.8486,102.8845,3088.0
2020-08-19 12:45:00,114.46,114.46,114.35,114.35,2029.0,102.9115,102.9115,102.8126,102.8126,2029.0
2020-08-19 12:50:00,114.31,114.31,114.19,114.28,4957.0,102.7766,102.7766,102.6687,102.7497,4957.0
2020-08-19 12:55:00,114.28,114.33,114.11,114.16,3031.0,102.7497,102.7946,102.5968,102.6418,3031.0
2020-08-19 13:00:00,114.17,114.24,114.15,114.24,2836.0,102.6508,102.7137,102.6328,102.7137,2836.0
2020-08-19 13:05:00,114.29,114.36,114.24,114.36,2584.0,102.7587,102.8216,102.7137,102.8216,2584.0
2020-08-19 13:10:00,114.38,114.43,114.22,114.22,4113.0,102.8396,102.8845,102.6957,102.6957,4113.0
2020-08-19 13:15:00,114.22,114.29,114.15,114.25,3098.0,102.6957,102.7587,102.6328,102.7227,3098.0
2020-08-19 13:20:00,114.28,114.42,114.17,114.2,9033.0,102.7497,102.8755,102.6508,102.6777,9033.0
2020-08-19 13:25:00,114.19,114.2,114.08,114.1,8894.0,102.6687,102.6777,102.5698,102.5878,8894.0
2020-08-19 13:30:00,114.1,114.16,114.0,114.08,4737.0,102.5878,102.6418,102.4979,102.5698,4737.0
2020-08-19 13:35:00,114.11,114.11,114.02,114.03,3917.0,102.5968,102.5968,102.5159,102.5249,3917.0
2020-08-19 13:40:00,114.05,114.31,114.05,114.28,2871.0,102.5429,102.7766,102.5429,102.7497,2871.0
2020-08-19 13:45:00,114.3,114.31,114.18,114.21,33968.0,102.7676,102.7766,102.6598,102.6867,33968.0
2020-08-19 13:50:00,114.21,114.22,114.03,114.18,25079.0,102.6867,102.6957,102.5249,102.6598,25079.0
2020-08-19 13:55:00,114.18,114.24,113.98,114.24,31518.0,102.6598,102.7137,102.4799,102.7137,31518.0
2020-08-19 14:00:00,114.29,114.42,114.07,114.41,9732.0,102.7587,102.8755,102.5609,102.8665,9732.0
2020-08-19 14:05:00,114.39,114.39,114.07,114.23,12710.0,102.8486,102.8486,102.5609,102.7047,12710.0
2020-08-19 14:10:00,114.25,114.25,113.84,113.91,14863.0,102.7227,102.7227,102.3541,102.417,14863.0
2020-08-19 14:15:00,113.9,114.06,113.88,113.93,6152.0,102.408,102.5519,102.39,102.435,6152.0
2020-08-19 14:20:00,114.05,114.18,113.91,114.01,36241.0,102.5429,102.6598,102.417,102.5069,36241.0
2020-08-19 14:25:00,113.97,114.01,113.76,113.87,13043.0,102.4709,102.5069,102.2821,102.381,13043.0
2020-08-19 14:30:00,113.88,113.9,113.71,113.87,10236.0,102.39,102.408,102.2372,102.381,10236.0
2020-08-19 14:35:00,113.84,113.84,113.66,113.77,12601.0,102.3541,102.3541,102.1922,102.2911,12601.0
2020-08-19 14:40:00,113.81,113.93,113.78,113.8,6701.0,102.3271,102.435,102.3001,102.3181,6701.0
2020-08-19 14:45:00,113.84,114.01,113.84,113.86,9325.0,102.3541,102.5069,102.3541,102.372,9325.0
2020-08-19 14:50:00,113.88,114.0,113.76,113.83,10652.0,102.39,102.4979,102.2821,102.3451,10652.0
2020-08-19 14:55:00,113.84,113.84,113.66,113.73,7017.0,102.3541,102.3541,102.1922,102.2552,7017.0
2020-08-19 15:00:00,113.72,113.93,113.71,113.88,7664.0,102.2462,102.435,102.2372,102.39,7664.0
2020-08-19 15:05:00,113.93,113.97,113.81,113.86,8943.0,102.435,102.4709,102.3271,102.372,8943.0
2020-08-19 15:10:00,113.84,113.89,113.6,113.6,9746.0,102.3541,102.399,102.1383,102.1383,9746.0
2020-08-19 15:15:00,113.65,113.7,113.47,113.47,13544.0,102.1832,102.2282,102.0214,102.0214,13544.0
2020-08-19 15:20:00,113.45,113.57,113.41,113.41,12326.0,102.0034,102.1113,101.9674,101.9674,12326.0
2020-08-19 15:25:00,113.43,113.48,113.26,113.27,11168.0,101.9854,102.0304,101.8326,101.8416,11168.0
2020-08-19 15:30:00,113.28,113.37,113.26,113.28,10951.0,101.8506,101.9315,101.8326,101.8506,10951.0
2020-08-19 15:35:00,113.31,113.48,113.21,113.25,16023.0,101.8775,102.0304,101.7876,101.8236,16023.0
2020-08-19 15:40:00,113.24,113.41,113.12,113.26,20519.0,101.8146,101.9674,101.7067,101.8326,20519.0
2020-08-19 15:45:00,113.29,113.29,112.94,112.97,24305.0,101.8595,101.8595,101.5449,101.5718,24305.0
2020-08-19 15:50:00,112.92,113.15,112.78,113.08,41147.0,101.5269,101.7337,101.401,101.6707,41147.0
2020-08-19 15:55:00,113.1,113.25,113.06,113.25,56266.0,101.6887,101.8236,101.6528,101.8236,56266.0
2020-08-20 09:30:00,112.0,112.73,112.0,112.57,14455.0,100.6997,101.3561,100.6997,101.2122,14455.0
2020-08-20 09:35:00,112.37,112.75,112.3,112.37,5100.0,101.0324,101.374,100.9694,101.0324,5100.0
2020-08-20 09:40:00,112.31,112.37,111.87,112.26,7587.0,100.9784,101.0324,100.5828,100.9335,7587.0
2020-08-20 09:45:00,112.14,112.39,112.06,112.13,6163.0,100.8256,101.0504,100.7537,100.8166,6163.0
2020-08-20 09:50:00,112.07,112.67,112.07,112.39,4860.0,100.7626,101.3021,100.7626,101.0504,4860.0
2020-08-20 09:55:00,112.38,112.47,112.18,112.37,5901.0,101.0414,101.1223,100.8615,101.0324,5901.0
2020-08-20 10:00:00,112.36,112.59,112.31,112.32,4344.0,101.0234,101.2302,100.9784,100.9874,4344.0
2020-08-20 10:05:00,112.43,112.71,112.18,112.71,7736.0,101.0863,101.3381,100.8615,101.3381,7736.0
2020-08-20 10:10:00,112.67,112.72,112.55,112.55,2581.0,101.3021,101.3471,101.1942,101.1942,2581.0
2020-08-20 10:15:00,112.62,112.96,112.61,112.8,9636.0,101.2571,101.5628,101.2482,101.419,9636.0
2020-08-20 10:20:00,112.93,112.99,112.77,112.81,5971.0,101.5359,101.5898,101.392,101.428,5971.0
2020-08-20 10:25:00,112.87,113.07,112.81,112.86,2749.0,101.4819,101.6617,101.428,101.4729,2749.0
2020-08-20 10:30:00,112.87,112.95,112.79,112.86,4050.0,101.4819,101.5539,101.41,101.4729,4050.0
2020-08-20 10:35:00,112.89,113.03,112.81,112.81,4704.0,101.4999,101.6258,101.428,101.428,4704.0
2020-08-20 10:40:00,112.79,112.82,112.61,112.62,2801.0,101.41,101.437,101.2482,101.2571,2801.0
2020-08-20 10:45:00,112.61,112.81,112.53,112.81,3413.0,101.2482,101.428,101.1762,101.428,3413.0
2020-08-20 10:50:00,112.87,112.96,112.82,112.92,2200.0,101.4819,101.5628,101.437,101.5269,2200.0
2020-08-20 10:55:00,112.87,112.87,112.59,112.61,6362.0,101.4819,101.4819,101.2302,101.2482,6362.0
2020-08-20 11:00:00,112.64,112.75,112.6,112.72,3786.0,101.2751,101.374,101.2392,101.3471,3786.0
2020-08-20 11:05:00,112.75,112.97,112.74,112.84,3800.0,101.374,101.5718,101.365,101.455,3800.0
2020-08-20 11:10:00,112.93,113.01,112.85,112.86,2800.0,101.5359,101.6078,101.4639,101.4729,2800.0
2020-08-20 11:15:00,112.83,112.98,112.83,112.89,2765.0,101.446,101.5808,101.446,101.4999,2765.0
2020-08-20 11:20:00,112.95,112.95,112.82,112.9,1501.0,101.5539,101.5539,101.437,101.5089,1501.0
2020-08-20 11:25:00,112.92,112.95,112.73,112.73,2957.0,101.5269,101.5539,101.3561,101.3561,2957.0
2020-08-20 11:30:00,112.7,112.96,112.69,112.96,1847.0,101.3291,101.5628,101.3201,101.5628,1847.0
2020-08-20 11:35:00,112.95,113.14,112.95,113.0,3756.0,101.5539,101.7247,101.5539,101.5988,3756.0
2020-08-20 11:40:00,113.09,113.22,113.08,113.15,1848.0,101.6797,101.7966,101.6707,101.7337,1848.0
2020-08-20 11:45:00,113.21,113.28,113.15,113.21,2000.0,101.7876,101.8506,101.7337,101.7876,2000.0
2020-08-20 11:50:00,113.17,113.2,113.01,113.14,4764.0,101.7517,101.7786,101.6078,101.7247,4764.0
2020-08-20 11:55:00,113.19,113.23,113.07,113.08,3501.0,101.7696,101.8056,101.6617,101.6707,3501.0
2020-08-20 12:00:00,113.08,113.14,113.01,113.04,2555.0,101.6707,101.7247,101.6078,101.6348,2555.0
2020-08-20 12:05:00,113.1,113.2,113.06,113.11,5049.0,101.6887,101.7786,101.6528,101.6977,5049.0
2020-08-20 12:10:00,113.11,113.14,112.98,113.05,3897.0,101.6977,101.7247,101.5808,101.6438,3897.0
2020-08-20 12:15:00,112.99,113.13,112.94,113.0,6210.0,101.5898,101.7157,101.5449,101.5988,6210.0
2020-08-20 12:20:00,113.01,113.01,112.84,112.89,1930.0,101.6078,101.6078,101.455,101.4999,1930.0
2020-08-20 12:25:00,112.89,112.99,112.88,112.96,4747.0,101.4999,101.5898,101.4909,101.5628,4747.0
2020-08-20 12:30:00,112.93,113.0,112.89,112.98,5831.0,101.5359,101.5988,101.4999,101.5808,5831.0
2020-08-20 12:35:00,112.97,112.97,112.86,112.87,1699.0,101.5718,101.5718,101.4729,101.4819,1699.0
2020-08-20 12:40:00,112.86,112.95,112.83,112.91,7380.0,101.4729,101.5539,101.446,101.5179,7380.0
2020-08-20 12:45:00,112.9,113.01,112.89,112.98,2685.0,101.5089,101.6078,101.4999,101.5808,2685.0
2020-08-20 12:50:00,112.98,113.08,112.98,113.03,4262.0,101.5808,101.6707,101.5808,101.6258,4262.0
2020-08-20 12:55:00,113.04,113.06,112.99,113.04,2206.0,101.6348,101.6528,101.5898,101.6348,2206.0
2020-08-20 13:00:00,113.05,113.17,113.05,113.17,2723.0,101.6438,101.7517,101.6438,101.7517,2723.0
2020-08-20 13:05:00,113.18,113.22,113.11,113.12,3600.0,101.7606,101.7966,101.6977,101.7067,3600.0
2020-08-20 13:10:00,113.14,113.18,113.02,113.07,6605.0,101.7247,101.7606,101.6168,101.6617,6605.0
2020-08-20 13:15:00,113.09,113.14,113.05,113.08,3098.0,101.6797,101.7247,101.6438,101.6707,3098.0
2020-08-20 13:20:00,113.15,113.22,113.11,113.12,4072.0,101.7337,101.7966,101.6977,101.7067,4072.0
2020-08-20 13:25:00,113.13,113.25,113.11,113.18,2938.0,101.7157,101.8236,101.6977,101.7606,2938.0
2020-08-20 13:30:00,113.17,113.29,113.16,113.26,7053.0,101.7517,101.8595,101.7427,101.8326,7053.0
2020-08-20 13:35:00,113.32,113.39,113.21,113.38,8637.0,101.8865,101.9495,101.7876,101.9405,8637.0
2020-08-20 13:40:00,113.4,113.44,113.32,113.37,7724.0,101.9585,101.9944,101.8865,101.9315,7724.0
2020-08-20 13:45:00,113.37,113.4,113.21,113.25,7173.0,101.9315,101.9585,101.7876,101.8236,7173.0
2020-08-20 13:50:00,113.26,113.26,113.05,113.06,4639.0,101.8326,101.8326,101.6438,101.6528,4639.0
2020-08-20 13:55:00,113.09,113.09,112.85,112.92,3212.0,101.6797,101.6797,101.4639,101.5269,3212.0
2020-08-20 14:00:00,112.94,112.95,112.76,112.77,6941.0,101.5449,101.5539,101.383,101.392,6941.0
2020-08-20 14:05:00,112.8,112.83,112.76,112.78,4201.0,101.419,101.446,101.383,101.401,4201.0
2020-08-20 14:10:00,112.81,112.94,112.77,112.91,3661.0,101.428,101.5449,101.392,101.5179,3661.0
2020-08-20 14:15:00,112.91,113.05,112.89,112.98,6916.0,101.5179,101.6438,101.4999,101.5808,6916.0
2020-08-20 14:20:00,112.98,113.01,112.83,112.84,8574.0,101.5808,101.6078,101.446,101.455,8574.0
2020-08-20 14:25:00,112.86,112.99,112.84,112.93,3800.0,101.4729,101.5898,101.455,101.5359,3800.0
2020-08-20 14:30:00,112.97,113.0,112.93,112.95,2900.0,101.5718,101.5988,101.5359,101.5539,2900.0
2020-08-20 14:35:00,112.95,113.04,112.93,112.98,3396.0,101.5539,101.6348,101.5359,101.5808,3396.0
2020-08-20 14:40:00,113.01,113.15,113.01,113.05,7060.0,101.6078,101.7337,101.6078,101.6438,7060.0
2020-08-20 14:45:00,113.08,113.1,113.01,113.04,3745.0,101.6707,101.6887,101.6078,101.6348,3745.0
2020-08-20 14:50:00,113.07,113.12,113.03,113.09,2700.0,101.6617,101.7067,101.6258,101.6797,2700.0
2020-08-20 14:55:00,113.08,113.1,113.0,113.1,5370.0,101.6707,101.6887,101.5988,101.6887,5370.0
2020-08-20 15:00:00,113.09,113.28,113.07,113.18,5211.0,101.6797,101.8506,101.6617,101.7606,5211.0
2020-08-20 15:05:00,113.16,113.18,113.05,113.07,3205.0,101.7427,101.7606,101.6438,101.6617,3205.0
2020-08-20 15:10:00,113.09,113.11,113.02,113.03,4594.0,101.6797,101.6977,101.6168,101.6258,4594.0
2020-08-20 15:15:00,113.02,113.02,112.93,112.93,4502.0,101.6168,101.6168,101.5359,101.5359,4502.0
2020-08-20 15:20:00,112.94,112.94,112.8,112.82,5427.0,101.5449,101.5449,101.419,101.437,5427.0
2020-08-20 15:25:00,112.82,112.84,112.74,112.77,4908.0,101.437,101.455,101.365,101.392,4908.0
2020-08-20 15:30:00,112.72,112.72,112.59,112.62,7628.0,101.3471,101.3471,101.2302,101.2571,7628.0
2020-08-20 15:35:00,112.62,112.71,112.57,112.71,7403.0,101.2571,101.3381,101.2122,101.3381,7403.0
2020-08-20 15:40:00,112.7,112.88,112.69,112.83,8344.0,101.3291,101.4909,101.3201,101.446,8344.0
2020-08-20 15:45:00,112.87,112.96,112.83,112.85,14733.0,101.4819,101.5628,101.446,101.4639,14733.0
2020-08-20 15:50:00,112.84,112.84,112.58,112.6,19675.0,101.455,101.455,101.2212,101.2392,19675.0
2020-08-20 15:55:00,112.62,112.79,112.5,112.52,54641.0,101.2571,101.41,101.1493,101.1672,54641.0
2020-08-21 09:30:00,112.04,112.49,111.81,112.1,60239.0,100.7357,101.1403,100.5289,100.7896,60239.0
2020-08-21 09:35:00,112.23,112.23,111.66,112.17,7257.0,100.9065,100.9065,100.394,100.8526,7257.0
2020-08-21 09:40:00,112.22,112.36,111.88,111.88,6130.0,100.8975,101.0234,100.5918,100.5918,6130.0
2020-08-21 09:45:00,111.94,112.29,111.93,112.21,2324.0,100.6458,100.9604,100.6368,100.8885,2324.0
2020-08-21 09:50:00,112.34,112.81,112.33,112.73,5092.0,101.0054,101.428,100.9964,101.3561,5092.0
2020-08-21 09:55:00,112.7,112.81,112.65,112.74,4863.0,101.3291,101.428,101.2841,101.365,4863.0
2020-08-21 10:00:00,112.8,112.92,112.63,112.64,12252.0,101.419,101.5269,101.2661,101.2751,12252.0
2020-08-21 10:05:00,112.64,112.78,112.42,112.73,8427.0,101.2751,101.401,101.0773,101.3561,8427.0
2020-08-21 10:10:00,112.7,112.71,112.17,112.17,8335.0,101.3291,101.3381,100.8526,100.8526,8335.0
2020-08-21 10:15:00,112.07,112.07,111.75,111.83,8335.0,100.7626,100.7626,100.4749,100.5469,8335.0
2020-08-21 10:20:00,111.68,111.95,111.68,111.76,7525.0,100.412,100.6547,100.412,100.4839,7525.0
2020-08-21 10:25:00,111.86,111.86,111.51,111.62,4566.0,100.5738,100.5738,100.2591,100.358,4566.0
2020-08-21 10:30:00,111.62,111.77,111.57,111.75,4889.0,100.358,100.4929,100.3131,100.4749,4889.0
2020-08-21 10:35:00,111.86,112.03,111.84,111.9,7188.0,100.5738,100.7267,100.5558,100.6098,7188.0
2020-08-21 10:40:00,111.97,112.05,111.81,111.93,3404.0,100.6727,100.7447,100.5289,100.6368,3404.0
2020-08-21 10:45:00,111.88,111.88,111.7,111.79,3137.0,100.5918,100.5918,100.43,100.5109,3137.0
2020-08-21 10:50:00,111.79,111.86,111.72,111.79,3231.0,100.5109,100.5738,100.448,100.5109,3231.0
2020-08-21 10:55:00,111.75,111.93,111.74,111.8,9652.0,100.4749,100.6368,100.4659,100.5199,9652.0
2020-08-21 11:00:00,111.82,111.92,111.78,111.92,8050.0,100.5379,100.6278,100.5019,100.6278,8050.0
2020-08-21 11:05:00,111.92,112.34,111.92,112.3,11197.0,100.6278,101.0054,100.6278,100.9694,11197.0
2020-08-21 11:10:00,112.33,112.66,112.25,112.53,9763.0,100.9964,101.2931,100.9245,101.1762,9763.0
2020-08-21 11:15:00,112.56,112.62,112.41,112.52,9392.0,101.2032,101.2571,101.0683,101.1672,9392.0
2020-08-21 11:20:00,112.55,112.57,112.37,112.37,7141.0,101.1942,101.2122,101.0324,101.0324,7141.0
2020-08-21 11:25:00,112.4,112.55,112.26,112.38,3628.0,101.0593,101.1942,100.9335,101.0414,3628.0
2020-08-21 11:30:00,112.42,112.63,112.42,112.56,2471.0,101.0773,101.2661,101.0773,101.2032,2471.0
2020-08-21 11:35:00,112.6,112.61,112.4,112.48,1703.0,101.2392,101.2482,101.0593,101.1313,1703.0
2020-08-21 11:40:00,112.55,112.55,112.41,112.45,4296.0,101.1942,101.1942,101.0683,101.1043,4296.0
2020-08-21 11:45:00,112.4,112.55,112.35,112.35,2500.0,101.0593,101.1942,101.0144,101.0144,2500.0
2020-08-21 11:50:00,112.33,112.37,112.31,112.34,1081.0,100.9964,101.0324,100.9784,101.0054,1081.0
2020-08-21 11:55:00,112.32,112.32,112.24,112.24,1052.0,100.9874,100.9874,100.9155,100.9155,1052.0
2020-08-21 12:00:00,112.27,112.34,112.18,112.23,2548.0,100.9425,101.0054,100.8615,100.9065,2548.0
2020-08-21 12:05:00,112.23,112.36,112.21,112.29,4601.0,100.9065,101.0234,100.8885,100.9604,4601.0
2020-08-21 12:10:00,112.29,112.34,112.27,112.29,1975.0,100.9604,101.0054,100.9425,100.9604,1975.0
2020-08-21 12:15:00,112.29,112.35,112.22,112.33,1621.0,100.9604,101.0144,100.8975,100.9964,1621.0
2020-08-21 12:20:00,112.29,112.32,112.26,112.26,1637.0,100.9604,100.9874,100.9335,100.9335,1637.0
2020-08-21 12:25:00,112.27,112.27,112.18,112.19,2211.0,100.9425,100.9425,100.8615,100.8705,2211.0
2020-08-21 12:30:00,112.22,112.22,112.12,112.13,6940.0,100.8975,100.8975,100.8076,100.8166,6940.0
2020-08-21 12:35:00,112.03,112.11,112.03,112.11,548.0,100.7267,100.7986,100.7267,100.7986,548.0
2020-08-21 12:40:00,112.09,112.13,112.05,112.09,2379.0,100.7806,100.8166,100.7447,100.7806,2379.0
2020-08-21 12:45:00,112.15,112.23,112.08,112.19,2533.0,100.8346,100.9065,100.7716,100.8705,2533.0
2020-08-21 12:50:00,112.23,112.26,112.09,112.09,1950.0,100.9065,100.9335,100.7806,100.7806,1950.0
2020-08-21 12:55:00,112.07,112.09,111.91,111.93,1637.0,100.7626,100.7806,100.6188,100.6368,1637.0
2020-08-21 13:00:00,111.93,112.05,111.86,112.05,3783.0,100.6368,100.7447,100.5738,100.7447,3783.0
2020-08-21 13:05:00,112.03,112.04,112.01,112.03,1338.0,100.7267,100.7357,100.7087,100.7267,1338.0
2020-08-21 13:10:00,112.01,112.03,111.97,112.03,2200.0,100.7087,100.7267,100.6727,100.7267,2200.0
2020-08-21 13:15:00,112.08,112.13,112.0,112.0,2305.0,100.7716,100.8166,100.6997,100.6997,2305.0
2020-08-21 13:20:00,112.05,112.07,111.97,111.97,1550.0,100.7447,100.7626,100.6727,100.6727,1550.0
2020-08-21 13:25:00,111.99,112.08,111.96,111.96,6742.0,100.6907,100.7716,100.6637,100.6637,6742.0
2020-08-21 13:30:00,111.94,112.05,111.94,111.97,2056.0,100.6458,100.7447,100.6458,100.6727,2056.0
2020-08-21 13:35:00,112.01,112.18,112.01,112.15,2262.0,100.7087,100.8615,100.7087,100.8346,2262.0
2020-08-21 13:40:00,112.15,112.24,112.06,112.24,3528.0,100.8346,100.9155,100.7537,100.9155,3528.0
2020-08-21 13:45:00,112.22,112.33,112.22,112.26,6895.0,100.8975,100.9964,100.8975,100.9335,6895.0
2020-08-21 13:50:00,112.23,112.26,112.2,112.24,1734.0,100.9065,100.9335,100.8795,100.9155,1734.0
2020-08-21 13:55:00,112.21,112.31,112.21,112.25,2001.0,100.8885,100.9784,100.8885,100.9245,2001.0
2020-08-21 14:00:00,112.27,112.28,112.12,112.12,2691.0,100.9425,100.9515,100.8076,100.8076,2691.0
2020-08-21 14:05:00,112.15,112.19,112.13,112.16,1249.0,100.8346,100.8705,100.8166,100.8436,1249.0
2020-08-21 14:10:00,112.14,112.14,112.03,112.04,5474.0,100.8256,100.8256,100.7267,100.7357,5474.0
2020-08-21 14:15:00,112.05,112.05,111.94,111.94,2478.0,100.7447,100.7447,100.6458,100.6458,2478.0
2020-08-21 14:20:00,111.95,111.95,111.89,111.89,1300.0,100.6547,100.6547,100.6008,100.6008,1300.0
2020-08-21 14:25:00,111.88,111.91,111.85,111.91,1811.0,100.5918,100.6188,100.5648,100.6188,1811.0
2020-08-21 14:30:00,111.99,112.07,111.97,112.01,3437.0,100.6907,100.7626,100.6727,100.7087,3437.0
2020-08-21 14:35:00,112.03,112.05,111.99,112.0,2680.0,100.7267,100.7447,100.6907,100.6997,2680.0
2020-08-21 14:40:00,112.04,112.04,111.87,111.91,2411.0,100.7357,100.7357,100.5828,100.6188,2411.0
2020-08-21 14:45:00,111.91,111.91,111.71,111.75,4279.0,100.6188,100.6188,100.439,100.4749,4279.0
2020-08-21 14:50:00,111.79,111.85,111.78,111.84,5138.0,100.5109,100.5648,100.5019,100.5558,5138.0
2020-08-21 14:55:00,111.84,111.85,111.81,111.82,4380.0,100.5558,100.5648,100.5289,100.5379,4380.0
2020-08-21 15:00:00,111.76,111.89,111.75,111.8,6537.0,100.4839,100.6008,100.4749,100.5199,6537.0
2020-08-21 15:05:00,111.86,111.86,111.79,111.82,3517.0,100.5738,100.5738,100.5109,100.5379,3517.0
2020-08-21 15:10:00,111.81,111.81,111.75,111.75,8115.0,100.5289,100.5289,100.4749,100.4749,8115.0
2020-08-21 15:15:00,111.76,111.77,111.71,111.73,8846.0,100.4839,100.4929,100.439,100.4569,8846.0
2020-08-21 15:20:00,111.74,111.8,111.66,111.66,4072.0,100.4659,100.5199,100.394,100.394,4072.0
2020-08-21 15:25:00,111.68,111.7,111.62,111.65,4792.0,100.412,100.43,100.358,100.385,4792.0
2020-08-21 15:30:00,111.68,111.77,111.62,111.75,7677.0,100.412,100.4929,100.358,100.4749,7677.0
2020-08-21 15:35:00,111.76,111.92,111.75,111.83,8898.0,100.4839,100.6278,100.4749,100.5469,8898.0
2020-08-21 15:40:00,111.83,111.87,111.75,111.77,9045.0,100.5469,100.5828,100.4749,100.4929,9045.0
2020-08-21 15:45:00,111.76,111.82,111.67,111.72,17173.0,100.4839,100.5379,100.403,100.448,17173.0
2020-08-21 15:50:00,111.75,111.83,111.64,111.8,20868.0,100.4749,100.5469,100.376,100.5199,20868.0
2020-08-21 15:55:00,111.82,111.94,111.79,111.83,48117.0,100.5379,100.6458,100.5109,100.5469,48117.0
2020-08-24 09:30:00,112.07,112.26,111.95,112.11,18050.0,100.7626,100.9335,100.6547,100.7986,18050.0
2020-08-24 09:35:00,112.11,112.28,111.77,111.83,8090.0,100.7986,100.9515,100.4929,100.5469,8090.0
2020-08-24 09:40:00,111.78,111.96,111.52,111.82,6765.0,100.5019,100.6637,100.2681,100.5379,6765.0
2020-08-24 09:45:00,111.81,111.87,111.59,111.82,2821.0,100.5289,100.5828,100.3311,100.5379,2821.0
2020-08-24 09:50:00,111.92,112.47,111.79,112.47,9801.0,100.6278,101.1223,100.5109,101.1223,9801.0
2020-08-24 09:55:00,112.64,112.64,112.16,112.16,7542.0,101.2751,101.2751,100.8436,100.8436,7542.0
2020-08-24 10:00:00,112.15,112.73,112.14,112.73,7625.0,100.8346,101.3561,100.8256,101.3561,7625.0
2020-08-24 10:05:00,112.7,113.43,112.65,113.43,14846.0,101.3291,101.9854,101.2841,101.9854,14846.0
2020-08-24 10:10:00,113.37,113.43,112.88,113.02,8470.0,101.9315,101.9854,101.4909,101.6168,8470.0
2020-08-24 10:15:00,112.96,113.3,112.96,113.07,7653.0,101.5628,101.8685,101.5628,101.6617,7653.0
2020-08-24 10:20:00,113.03,113.37,112.99,113.15,3960.0,101.6258,101.9315,101.5898,101.7337,3960.0
2020-08-24 10:25:00,113.17,113.21,112.99,113.0,5378.0,101.7517,101.7876,101.5898,101.5988,5378.0
2020-08-24 10:30:00,113.11,113.45,113.08,113.37,5519.0,101.6977,102.0034,101.6707,101.9315,5519.0
2020-08-24 10:35:00,113.43,113.47,113.27,113.34,7868.0,101.9854,102.0214,101.8416,101.9045,7868.0
2020-08-24 10:40:00,113.39,113.59,113.39,113.56,4473.0,101.9495,102.1293,101.9495,102.1023,4473.0
2020-08-24 10:45:00,113.47,113.57,113.36,113.57,4716.0,102.0214,102.1113,101.9225,102.1113,4716.0
2020-08-24 10:50:00,113.53,113.62,113.51,113.54,2748.0,102.0753,102.1563,102.0574,102.0843,2748.0
2020-08-24 10:55:00,113.61,113.79,113.56,113.73,3123.0,102.1473,102.3091,102.1023,102.2552,3123.0
2020-08-24 11:00:00,113.78,113.78,113.46,113.46,6606.0,102.3001,102.3001,102.0124,102.0124,6606.0
2020-08-24 11:05:00,113.43,113.64,113.43,113.49,7536.0,101.9854,102.1742,101.9854,102.0394,7536.0
2020-08-24 11:10:00,113.46,113.61,113.4,113.58,2469.0,102.0124,102.1473,101.9585,102.1203,2469.0
2020-08-24 11:15:00,113.58,113.6,113.54,113.59,2271.0,102.1203,102.1383,102.0843,102.1293,2271.0
2020-08-24 11:20:00,113.61,113.61,113.55,113.56,2600.0,102.1473,102.1473,102.0933,102.1023,2600.0
2020-08-24 11:25:00,113.56,113.76,113.49,113.65,17882.0,102.1023,102.2821,102.0394,102.1832,17882.0
2020-08-24 11:30:00,113.67,113.76,113.61,113.7,4986.0,102.2012,102.2821,102.1473,102.2282,4986.0
2020-08-24 11:35:00,113.68,113.68,113.49,113.54,2182.0,102.2102,102.2102,102.0394,102.0843,2182.0
2020-08-24 11:40:00,113.53,113.54,113.45,113.48,4344.0,102.0753,102.0843,102.0034,102.0304,4344.0
2020-08-24 11:45:00,113.49,113.49,113.43,113.48,4051.0,102.0394,102.0394,101.9854,102.0304,4051.0
2020-08-24 11:50:00,113.52,113.58,113.39,113.39,3822.0,102.0663,102.1203,101.9495,101.9495,3822.0
2020-08-24 11:55:00,113.38,113.49,113.24,113.24,3200.0,101.9405,102.0394,101.8146,101.8146,3200.0
2020-08-24 12:00:00,113.26,113.27,113.19,113.23,2796.0,101.8326,101.8416,101.7696,101.8056,2796.0
2020-08-24 12:05:00,113.28,113.34,113.15,113.26,8474.0,101.8506,101.9045,101.7337,101.8326,8474.0
2020-08-24 12:10:00,113.3,113.47,113.28,113.35,9252.0,101.8685,102.0214,101.8506,101.9135,9252.0
2020-08-24 12:15:00,113.33,113.51,113.29,113.48,32510.0,101.8955,102.0574,101.8595,102.0304,32510.0
2020-08-24 12:20:00,113.52,113.56,113.38,113.49,8399.0,102.0663,102.1023,101.9405,102.0394,8399.0
2020-08-24 12:25:00,113.5,113.59,113.49,113.5,3170.0,102.0484,102.1293,102.0394,102.0484,3170.0
2020-08-24 12:30:00,113.48,113.61,113.47,113.57,6047.0,102.0304,102.1473,102.0214,102.1113,6047.0
2020-08-24 12:35:00,113.59,113.68,113.45,113.55,21782.0,102.1293,102.2102,102.0034,102.0933,21782.0
2020-08-24 12:40:00,113.57,113.63,113.42,113.61,11073.0,102.1113,102.1652,101.9764,102.1473,11073.0
2020-08-24 12:45:00,113.62,113.75,113.58,113.69,9122.0,102.1563,102.2731,102.1203,102.2192,9122.0
2020-08-24 12:50:00,113.72,113.85,113.72,113.8,4417.0,102.2462,102.363,102.2462,102.3181,4417.0
2020-08-24 12:55:00,113.82,113.88,113.78,113.87,1150.0,102.3361,102.39,102.3001,102.381,1150.0
2020-08-24 13:00:00,113.86,113.93,113.81,113.83,5850.0,102.372,102.435,102.3271,102.3451,5850.0
2020-08-24 13:05:00,113.77,113.78,113.62,113.74,4605.0,102.2911,102.3001,102.1563,102.2641,4605.0
2020-08-24 13:10:00,113.75,113.75,113.44,113.49,6199.0,102.2731,102.2731,101.9944,102.0394,6199.0
2020-08-24 13:15:00,113.49,113.63,113.49,113.58,1300.0,102.0394,102.1652,102.0394,102.1203,1300.0
2020-08-24 13:20:00,113.64,113.66,113.6,113.62,1136.0,102.1742,102.1922,102.1383,102.1563,1136.0
2020-08-24 13:25:00,113.63,113.78,113.6,113.76,2367.0,102.1652,102.3001,102.1383,102.2821,2367.0
2020-08-24 13:30:00,113.78,113.88,113.7,113.7,3699.0,102.3001,102.39,102.2282,102.2282,3699.0
2020-08-24 13:35:00,113.69,113.83,113.66,113.8,3777.0,102.2192,102.3451,102.1922,102.3181,3777.0
2020-08-24 13:40:00,113.81,113.91,113.76,113.88,2400.0,102.3271,102.417,102.2821,102.39,2400.0
2020-08-24 13:45:00,113.87,113.9,113.74,113.74,3389.0,102.381,102.408,102.2641,102.2641,3389.0
2020-08-24 13:50:00,113.74,113.8,113.69,113.69,4649.0,102.2641,102.3181,102.2192,102.2192,4649.0
2020-08-24 13:55:00,113.69,113.8,113.67,113.74,1824.0,102.2192,102.3181,102.2012,102.2641,1824.0
2020-08-24 14:00:00,113.72,113.8,113.67,113.79,2669.0,102.2462,102.3181,102.2012,102.3091,2669.0
2020-08-24 14:05:00,113.83,113.93,113.83,113.87,1686.0,102.3451,102.435,102.3451,102.381,1686.0
2020-08-24 14:10:00,113.91,114.05,113.86,113.97,11253.0,102.417,102.5429,102.372,102.4709,11253.0
2020-08-24 14:15:00,114.05,114.15,113.97,114.15,5487.0,102.5429,102.6328,102.4709,102.6328,5487.0
2020-08-24 14:20:00,114.17,114.34,114.17,114.32,5175.0,102.6508,102.8036,102.6508,102.7856,5175.0
2020-08-24 14:25:00,114.32,114.41,114.25,114.41,5729.0,102.7856,102.8665,102.7227,102.8665,5729.0
2020-08-24 14:30:00,114.39,114.39,114.21,114.28,6869.0,102.8486,102.8486,102.6867,102.7497,6869.0
2020-08-24 14:35:00,114.3,114.31,114.2,114.22,3924.0,102.7676,102.7766,102.6777,102.6957,3924.0
2020-08-24 14:40:00,114.21,114.32,114.21,114.21,3999.0,102.6867,102.7856,102.6867,102.6867,3999.0
2020-08-24 14:45:00,114.22,114.23,114.09,114.17,3929.0,102.6957,102.7047,102.5788,102.6508,3929.0
2020-08-24 14:50:00,114.2,114.26,114.07,114.07,5616.0,102.6777,102.7317,102.5609,102.5609,5616.0
2020-08-24 14:55:00,114.1,114.18,114.1,114.17,4916.0,102.5878,102.6598,102.5878,102.6508,4916.0
2020-08-24 15:00:00,114.15,114.18,114.04,114.04,6812.0,102.6328,102.6598,102.5339,102.5339,6812.0
2020-08-24 15:05:00,114.06,114.17,114.05,114.06,5894.0,102.5519,102.6508,102.5429,102.5519,5894.0
2020-08-24 15:10:00,114.06,114.1,114.01,114.03,5826.0,102.5519,102.5878,102.5069,102.5249,5826.0
2020-08-24 15:15:00,114.05,114.06,113.92,113.97,5932.0,102.5429,102.5519,102.426,102.4709,5932.0
2020-08-24 15:20:00,113.97,114.07,113.97,114.07,5178.0,102.4709,102.5609,102.4709,102.5609,5178.0
2020-08-24 15:25:00,114.09,114.11,114.03,114.09,7085.0,102.5788,102.5968,102.5249,102.5788,7085.0
2020-08-24 15:30:00,114.09,114.18,114.08,114.17,22164.0,102.5788,102.6598,102.5698,102.6508,22164.0
2020-08-24 15:35:00,114.16,114.48,114.15,114.33,27357.0,102.6418,102.9295,102.6328,102.7946,27357.0
2020-08-24 15:40:00,114.35,114.53,114.29,114.43,19622.0,102.8126,102.9744,102.7587,102.8845,19622.0
2020-08-24 15:45:00,114.47,114.65,114.44,114.62,25788.0,102.9205,103.0823,102.8935,103.0554,25788.0
2020-08-24 15:50:00,114.62,114.78,114.54,114.55,34668.0,103.0554,103.1992,102.9834,102.9924,34668.0
2020-08-24 15:55:00,114.58,114.96,114.52,114.9,121378.0,103.0194,103.3611,102.9654,103.3071,121378.0
2020-08-25 09:30:00,116.27,116.27,115.61,115.61,32925.0,104.5389,104.5389,103.9455,103.9455,32925.0
2020-08-25 09:35:00,115.55,115.68,115.16,115.43,24112.0,103.8915,104.0084,103.5409,103.7836,24112.0
2020-08-25 09:40:00,115.37,115.73,115.22,115.22,8315.0,103.7297,104.0534,103.5948,103.5948,8315.0
2020-08-25 09:45:00,115.41,116.03,115.39,116.03,8606.0,103.7657,104.3231,103.7477,104.3231,8606.0
2020-08-25 09:50:00,116.02,116.43,115.97,116.29,5421.0,104.3141,104.6827,104.2691,104.5569,5421.0
2020-08-25 09:55:00,116.26,116.29,116.09,116.14,8099.0,104.5299,104.5569,104.377,104.422,8099.0
2020-08-25 10:00:00,116.07,116.22,115.68,115.9,6785.0,104.3591,104.4939,104.0084,104.2062,6785.0
2020-08-25 10:05:00,115.86,115.89,115.45,115.62,5733.0,104.1702,104.1972,103.8016,103.9545,5733.0
2020-08-25 10:10:00,115.54,115.7,115.14,115.18,6270.0,103.8825,104.0264,103.5229,103.5589,6270.0
2020-08-25 10:15:00,115.23,115.57,115.22,115.47,8791.0,103.6038,103.9095,103.5948,103.8196,8791.0
2020-08-25 10:20:00,115.37,115.87,115.35,115.77,5508.0,103.7297,104.1792,103.7117,104.0893,5508.0
2020-08-25 10:25:00,115.82,115.88,115.56,115.8,6492.0,104.1343,104.1882,103.9005,104.1163,6492.0
2020-08-25 10:30:00,115.76,115.76,115.51,115.58,5182.0,104.0803,104.0803,103.8556,103.9185,5182.0
2020-08-25 10:35:00,115.49,115.65,115.38,115.65,8229.0,103.8376,103.9814,103.7387,103.9814,8229.0
2020-08-25 10:40:00,115.69,115.69,115.3,115.51,3503.0,104.0174,104.0174,103.6667,103.8556,3503.0
2020-08-25 10:45:00,115.38,115.49,115.28,115.33,5854.0,103.7387,103.8376,103.6488,103.6937,5854.0
2020-08-25 10:50:00,115.3,115.39,115.19,115.24,7648.0,103.6667,103.7477,103.5678,103.6128,7648.0
2020-08-25 10:55:00,115.21,115.33,115.12,115.26,4383.0,103.5858,103.6937,103.5049,103.6308,4383.0
2020-08-25 11:00:00,115.34,115.39,115.16,115.28,4795.0,103.7027,103.7477,103.5409,103.6488,4795.0
2020-08-25 11:05:00,115.26,115.31,115.04,115.31,12801.0,103.6308,103.6757,103.433,103.6757,12801.0
2020-08-25 11:10:00,115.28,115.4,115.12,115.17,7985.0,103.6488,103.7567,103.5049,103.5499,7985.0
2020-08-25 11:15:00,115.13,115.14,114.99,115.14,19677.0,103.5139,103.5229,103.388,103.5229,19677.0
2020-08-25 11:20:00,115.1,115.19,115.03,115.15,8592.0,103.4869,103.5678,103.424,103.5319,8592.0
2020-08-25 11:25:00,115.14,115.31,115.12,115.3,2566.0,103.5229,103.6757,103.5049,103.6667,2566.0
2020-08-25 11:30:00,115.25,115.72,115.25,115.5,13157.0,103.6218,104.0444,103.6218,103.8466,13157.0
2020-08-25 11:35:00,115.47,115.47,115.19,115.25,10260.0,103.8196,103.8196,103.5678,103.6218,10260.0
2020-08-25 11:40:00,115.23,115.3,115.17,115.26,17132.0,103.6038,103.6667,103.5499,103.6308,17132.0
2020-08-25 11:45:00,115.22,115.3,115.18,115.19,13853.0,103.5948,103.6667,103.5589,103.5678,13853.0
2020-08-25 11:50:00,115.18,115.24,115.16,115.17,7720.0,103.5589,103.6128,103.5409,103.5499,7720.0
2020-08-25 11:55:00,115.13,115.14,114.94,114.94,3249.0,103.5139,103.5229,103.3431,103.3431,3249.0
2020-08-25 12:00:00,114.94,114.94,114.75,114.84,2191.0,103.3431,103.3431,103.1722,103.2532,2191.0
2020-08-25 12:05:00,114.87,115.19,114.86,115.18,6693.0,103.2801,103.5678,103.2711,103.5589,6693.0
2020-08-25 12:10:00,115.16,115.22,115.04,115.22,9287.0,103.5409,103.5948,103.433,103.5948,9287.0
2020-08-25 12:15:00,115.22,115.3,115.18,115.3,3329.0,103.5948,103.6667,103.5589,103.6667,3329.0
2020-08-25 12:20:00,115.3,115.34,115.25,115.28,3279.0,103.6667,103.7027,103.6218,103.6488,3279.0
2020-08-25 12:25:00,115.29,115.32,115.23,115.27,3869.0,103.6578,103.6847,103.6038,103.6398,3869.0
2020-08-25 12:30:00,115.27,115.3,115.22,115.28,2791.0,103.6398,103.6667,103.5948,103.6488,2791.0
2020-08-25 12:35:00,115.34,115.46,115.3,115.41,24681.0,103.7027,103.8106,103.6667,103.7657,24681.0
2020-08-25 12:40:00,115.39,115.39,115.22,115.34,3575.0,103.7477,103.7477,103.5948,103.7027,3575.0
2020-08-25 12:45:00,115.34,115.38,115.27,115.38,3943.0,103.7027,103.7387,103.6398,103.7387,3943.0
2020-08-25 12:50:00,115.38,115.39,115.26,115.34,3250.0,103.7387,103.7477,103.6308,103.7027,3250.0
2020-08-25 12:55:00,115.38,115.38,115.27,115.27,2483.0,103.7387,103.7387,103.6398,103.6398,2483.0
2020-08-25 13:00:00,115.25,115.31,115.24,115.28,3027.0,103.6218,103.6757,103.6128,103.6488,3027.0
2020-08-25 13:05:00,115.3,115.54,115.3,115.48,11425.0,103.6667,103.8825,103.6667,103.8286,11425.0
2020-08-25 13:10:00,115.48,115.5,115.38,115.41,9530.0,103.8286,103.8466,103.7387,103.7657,9530.0
2020-08-25 13:15:00,115.4,115.56,115.37,115.48,5993.0,103.7567,103.9005,103.7297,103.8286,5993.0
2020-08-25 13:20:00,115.49,115.53,115.43,115.53,2310.0,103.8376,103.8735,103.7836,103.8735,2310.0
2020-08-25 13:25:00,115.49,115.5,115.45,115.45,2352.0,103.8376,103.8466,103.8016,103.8016,2352.0
2020-08-25 13:30:00,115.43,115.64,115.42,115.6,3210.0,103.7836,103.9724,103.7746,103.9365,3210.0
2020-08-25 13:35:00,115.57,115.63,115.55,115.61,5714.0,103.9095,103.9635,103.8915,103.9455,5714.0
2020-08-25 13:40:00,115.61,115.69,115.56,115.58,5137.0,103.9455,104.0174,103.9005,103.9185,5137.0
2020-08-25 13:45:00,115.59,115.66,115.55,115.56,1000.0,103.9275,103.9904,103.8915,103.9005,1000.0
2020-08-25 13:50:00,115.58,115.6,115.56,115.6,8017.0,103.9185,103.9365,103.9005,103.9365,8017.0
2020-08-25 13:55:00,115.6,115.65,115.5,115.55,2442.0,103.9365,103.9814,103.8466,103.8915,2442.0
2020-08-25 14:00:00,115.58,115.61,115.5,115.6,2628.0,103.9185,103.9455,103.8466,103.9365,2628.0
2020-08-25 14:05:00,115.63,115.69,115.6,115.6,2228.0,103.9635,104.0174,103.9365,103.9365,2228.0
2020-08-25 14:10:00,115.6,115.6,115.49,115.5,4608.0,103.9365,103.9365,103.8376,103.8466,4608.0
2020-08-25 14:15:00,115.51,115.56,115.39,115.53,14199.0,103.8556,103.9005,103.7477,103.8735,14199.0
2020-08-25 14:20:00,115.56,115.69,115.55,115.59,3321.0,103.9005,104.0174,103.8915,103.9275,3321.0
2020-08-25 14:25:00,115.62,115.63,115.55,115.56,3093.0,103.9545,103.9635,103.8915,103.9005,3093.0
2020-08-25 14:30:00,115.56,115.56,115.46,115.46,7206.0,103.9005,103.9005,103.8106,103.8106,7206.0
2020-08-25 14:35:00,115.46,115.6,115.4,115.53,13716.0,103.8106,103.9365,103.7567,103.8735,13716.0
2020-08-25 14:40:00,115.61,115.65,115.47,115.55,6106.0,103.9455,103.9814,103.8196,103.8915,6106.0
2020-08-25 14:45:00,115.53,115.65,115.52,115.6,4878.0,103.8735,103.9814,103.8646,103.9365,4878.0
2020-08-25 14:50:00,115.57,115.64,115.52,115.62,3481.0,103.9095,103.9724,103.8646,103.9545,3481.0
2020-08-25 14:55:00,115.67,115.67,115.47,115.48,6295.0,103.9994,103.9994,103.8196,103.8286,6295.0
2020-08-25 15:00:00,115.44,115.54,115.27,115.31,6223.0,103.7926,103.8825,103.6398,103.6757,6223.0
2020-08-25 15:05:00,115.31,115.47,115.26,115.45,7936.0,103.6757,103.8196,103.6308,103.8016,7936.0
2020-08-25 15:10:00,115.41,115.46,115.38,115.44,8924.0,103.7657,103.8106,103.7387,103.7926,8924.0
2020-08-25 15:15:00,115.44,115.48,115.35,115.4,10279.0,103.7926,103.8286,103.7117,103.7567,10279.0
2020-08-25 15:20:00,115.43,115.46,115.39,115.44,11889.0,103.7836,103.8106,103.7477,103.7926,11889.0
2020-08-25 15:25:00,115.43,115.47,115.41,115.43,6539.0,103.7836,103.8196,103.7657,103.7836,6539.0
2020-08-25 15:30:00,115.45,115.47,115.24,115.24,7465.0,103.8016,103.8196,103.6128,103.6128,7465.0
2020-08-25 15:35:00,115.26,115.31,115.1,115.31,18723.0,103.6308,103.6757,103.4869,103.6757,18723.0
2020-08-25 15:40:00,115.33,115.34,115.14,115.15,14865.0,103.6937,103.7027,103.5229,103.5319,14865.0
2020-08-25 15:45:00,115.18,115.36,115.16,115.26,13196.0,103.5589,103.7207,103.5409,103.6308,13196.0
2020-08-25 15:50:00,115.27,115.34,115.17,115.3,20093.0,103.6398,103.7027,103.5499,103.6667,20093.0
2020-08-25 15:55:00,115.29,115.62,115.22,115.62,95097.0,103.6578,103.9545,103.5948,103.9545,95097.0
2020-08-26 09:30:00,114.73,114.73,114.01,114.28,24787.0,103.1543,103.1543,102.5069,102.7497,24787.0
2020-08-26 09:35:00,114.34,114.34,114.08,114.19,11155.0,102.8036,102.8036,102.5698,102.6687,11155.0
2020-08-26 09:40:00,114.06,114.14,113.82,114.0,7912.0,102.5519,102.6238,102.3361,102.4979,7912.0
2020-08-26 09:45:00,113.96,114.28,113.84,114.21,5005.0,102.4619,102.7497,102.3541,102.6867,5005.0
2020-08-26 09:50:00,114.28,114.51,114.13,114.5,8592.0,102.7497,102.9565,102.6148,102.9475,8592.0
2020-08-26 09:55:00,114.37,114.41,114.26,114.3,1948.0,102.8306,102.8665,102.7317,102.7676,1948.0
2020-08-26 10:00:00,114.24,114.31,113.98,114.17,5252.0,102.7137,102.7766,102.4799,102.6508,5252.0
2020-08-26 10:05:00,114.15,114.29,114.12,114.25,1500.0,102.6328,102.7587,102.6058,102.7227,1500.0
2020-08-26 10:10:00,114.29,114.52,114.28,114.46,2559.0,102.7587,102.9654,102.7497,102.9115,2559.0
2020-08-26 10:15:00,114.44,114.44,114.33,114.43,2431.0,102.8935,102.8935,102.7946,102.8845,2431.0
2020-08-26 10:20:00,114.43,114.46,114.33,114.4,4629.0,102.8845,102.9115,102.7946,102.8576,4629.0
2020-08-26 10:25:00,114.39,114.47,114.28,114.41,6903.0,102.8486,102.9205,102.7497,102.8665,6903.0
2020-08-26 10:30:00,114.4,114.51,114.3,114.43,1800.0,102.8576,102.9565,102.7676,102.8845,1800.0
2020-08-26 10:35:00,114.42,114.54,114.39,114.39,1306.0,102.8755,102.9834,102.8486,102.8486,1306.0
2020-08-26 10:40:00,114.3,114.41,114.26,114.29,4329.0,102.7676,102.8665,102.7317,102.7587,4329.0
2020-08-26 10:45:00,114.26,114.37,114.26,114.3,2010.0,102.7317,102.8306,102.7317,102.7676,2010.0
2020-08-26 10:50:00,114.35,114.36,114.24,114.36,1156.0,102.8126,102.8216,102.7137,102.8216,1156.0
2020-08-26 10:55:00,114.38,114.43,114.22,114.37,2873.0,102.8396,102.8845,102.6957,102.8306,2873.0
2020-08-26 11:00:00,114.37,114.37,114.1,114.3,5225.0,102.8306,102.8306,102.5878,102.7676,5225.0
2020-08-26 11:05:00,114.34,114.46,114.27,114.4,2300.0,102.8036,102.9115,102.7407,102.8576,2300.0
2020-08-26 11:10:00,114.48,114.69,114.48,114.65,2852.0,102.9295,103.1183,102.9295,103.0823,2852.0
2020-08-26 11:15:00,114.57,114.72,114.39,114.42,10075.0,103.0104,103.1453,102.8486,102.8755,10075.0
2020-08-26 11:20:00,114.43,114.56,114.41,114.41,2197.0,102.8845,103.0014,102.8665,102.8665,2197.0
2020-08-26 11:25:00,114.41,114.56,114.41,114.52,1580.0,102.8665,103.0014,102.8665,102.9654,1580.0
2020-08-26 11:30:00,114.46,114.5,114.41,114.48,3582.0,102.9115,102.9475,102.8665,102.9295,3582.0
2020-08-26 11:35:00,114.5,114.5,114.38,114.44,3555.0,102.9475,102.9475,102.8396,102.8935,3555.0
2020-08-26 11:40:00,114.39,114.55,114.38,114.55,2782.0,102.8486,102.9924,102.8396,102.9924,2782.0
2020-08-26 11:45:00,114.45,114.67,114.45,114.62,4760.0,102.9025,103.1003,102.9025,103.0554,4760.0
2020-08-26 11:50:00,114.64,114.66,114.48,114.48,3142.0,103.0733,103.0913,102.9295,102.9295,3142.0
2020-08-26 11:55:00,114.49,114.49,114.34,114.34,2927.0,102.9385,102.9385,102.8036,102.8036,2927.0
2020-08-26 12:00:00,114.36,114.53,114.31,114.34,3800.0,102.8216,102.9744,102.7766,102.8036,3800.0
2020-08-26 12:05:00,114.37,114.47,114.36,114.43,4044.0,102.8306,102.9205,102.8216,102.8845,4044.0
2020-08-26 12:10:00,114.42,114.43,114.29,114.31,3793.0,102.8755,102.8845,102.7587,102.7766,3793.0
2020-08-26 12:15:00,114.34,114.4,114.26,114.34,2850.0,102.8036,102.8576,102.7317,102.8036,2850.0
2020-08-26 12:20:00,114.37,114.45,114.36,114.45,2701.0,102.8306,102.9025,102.8216,102.9025,2701.0
2020-08-26 12:25:00,114.42,114.45,114.29,114.43,7415.0,102.8755,102.9025,102.7587,102.8845,7415.0
2020-08-26 12:30:00,114.41,114.42,114.34,114.39,3539.0,102.8665,102.8755,102.8036,102.8486,3539.0
2020-08-26 12:35:00,114.41,114.43,114.36,114.41,2886.0,102.8665,102.8845,102.8216,102.8665,2886.0
2020-08-26 12:40:00,114.42,114.51,114.42,114.47,3105.0,102.8755,102.9565,102.8755,102.9205,3105.0
2020-08-26 12:45:00,114.49,114.6,114.45,114.56,3737.0,102.9385,103.0374,102.9025,103.0014,3737.0
2020-08-26 12:50:00,114.57,114.61,114.49,114.52,3173.0,103.0104,103.0464,102.9385,102.9654,3173.0
2020-08-26 12:55:00,114.56,114.56,114.41,114.43,3204.0,103.0014,103.0014,102.8665,102.8845,3204.0
2020-08-26 13:00:00,114.46,114.46,114.38,114.4,4111.0,102.9115,102.9115,102.8396,102.8576,4111.0
2020-08-26 13:05:00,114.39,114.43,114.26,114.31,7103.0,102.8486,102.8845,102.7317,102.7766,7103.0
2020-08-26 13:10:00,114.37,114.37,114.2,114.25,20835.0,102.8306,102.8306,102.6777,102.7227,20835.0
2020-08-26 13:15:00,114.26,114.26,114.12,114.18,5438.0,102.7317,102.7317,102.6058,102.6598,5438.0
2020-08-26 13:20:00,114.19,114.21,114.02,114.03,5777.0,102.6687,102.6867,102.5159,102.5249,5777.0
2020-08-26 13:25:00,114.02,114.14,114.02,114.08,11664.0,102.5159,102.6238,102.5159,102.5698,11664.0
2020-08-26 13:30:00,114.07,114.16,114.0,114.14,5378.0,102.5609,102.6418,102.4979,102.6238,5378.0
2020-08-26 13:35:00,114.11,114.25,114.09,114.16,4112.0,102.5968,102.7227,102.5788,102.6418,4112.0
2020-08-26 13:40:00,114.14,114.14,114.03,114.03,2004.0,102.6238,102.6238,102.5249,102.5249,2004.0
2020-08-26 13:45:00,114.06,114.07,113.84,113.85,2767.0,102.5519,102.5609,102.3541,102.363,2767.0
2020-08-26 13:50:00,113.89,113.89,113.64,113.65,4853.0,102.399,102.399,102.1742,102.1832,4853.0
2020-08-26 13:55:00,113.62,113.7,113.62,113.62,2617.0,102.1563,102.2282,102.1563,102.1563,2617.0
2020-08-26 14:00:00,113.62,113.76,113.61,113.73,3549.0,102.1563,102.2821,102.1473,102.2552,3549.0
2020-08-26 14:05:00,113.73,113.73,113.63,113.67,5233.0,102.2552,102.2552,102.1652,102.2012,5233.0
2020-08-26 14:10:00,113.68,113.68,113.51,113.6,5187.0,102.2102,102.2102,102.0574,102.1383,5187.0
2020-08-26 14:15:00,113.62,113.66,113.55,113.64,5529.0,102.1563,102.1922,102.0933,102.1742,5529.0
2020-08-26 14:20:00,113.64,113.78,113.58,113.76,15364.0,102.1742,102.3001,102.1203,102.2821,15364.0
2020-08-26 14:25:00,113.76,113.79,113.68,113.73,4953.0,102.2821,102.3091,102.2102,102.2552,4953.0
2020-08-26 14:30:00,113.73,113.89,113.67,113.71,5877.0,102.2552,102.399,102.2012,102.2372,5877.0
2020-08-26 14:35:00,113.74,113.8,113.61,113.68,11460.0,102.2641,102.3181,102.1473,102.2102,11460.0
2020-08-26 14:40:00,113.71,113.77,113.59,113.59,5742.0,102.2372,102.2911,102.1293,102.1293,5742.0
2020-08-26 14:45:00,113.59,113.67,113.51,113.57,10425.0,102.1293,102.2012,102.0574,102.1113,10425.0
2020-08-26 14:50:00,113.55,113.7,113.52,113.63,10225.0,102.0933,102.2282,102.0663,102.1652,10225.0
2020-08-26 14:55:00,113.62,113.67,113.49,113.61,15575.0,102.1563,102.2012,102.0394,102.1473,15575.0
2020-08-26 15:00:00,113.61,113.63,113.48,113.59,16463.0,102.1473,102.1652,102.0304,102.1293,16463.0
2020-08-26 15:05:00,113.61,113.85,113.58,113.81,51178.0,102.1473,102.363,102.1203,102.3271,51178.0
2020-08-26 15:10:00,113.79,114.08,113.78,114.08,8061.0,102.3091,102.5698,102.3001,102.5698,8061.0
2020-08-26 15:15:00,114.08,114.17,113.98,114.03,10941.0,102.5698,102.6508,102.4799,102.5249,10941.0
2020-08-26 15:20:00,114.02,114.11,113.97,114.05,6950.0,102.5159,102.5968,102.4709,102.5429,6950.0
2020-08-26 15:25:00,114.09,114.17,114.0,114.05,4908.0,102.5788,102.6508,102.4979,102.5429,4908.0
2020-08-26 15:30:00,114.06,114.09,113.88,113.89,10382.0,102.5519,102.5788,102.39,102.399,10382.0
2020-08-26 15:35:00,113.93,113.94,113.62,113.78,11432.0,102.435,102.444,102.1563,102.3001,11432.0
2020-08-26 15:40:00,113.76,113.83,113.71,113.77,23650.0,102.2821,102.3451,102.2372,102.2911,23650.0
2020-08-26 15:45:00,113.75,113.84,113.66,113.67,17249.0,102.2731,102.3541,102.1922,102.2012,17249.0
2020-08-26 15:50:00,113.66,113.73,113.42,113.45,26034.0,102.1922,102.2552,101.9764,102.0034,26034.0
2020-08-26 15:55:00,113.43,113.65,113.43,113.51,82463.0,101.9854,102.1832,101.9854,102.0574,82463.0
2020-08-27 09:30:00,113.69,114.93,113.67,114.9,16552.0,102.2192,103.3341,102.2012,103.3071,16552.0
2020-08-27 09:35:00,114.83,115.88,114.77,115.81,13996.0,103.2442,104.1882,103.1902,104.1253,13996.0
2020-08-27 09:40:00,115.81,116.26,115.8,116.09,8141.0,104.1253,104.5299,104.1163,104.377,8141.0
2020-08-27 09:45:00,116.17,116.48,115.86,116.38,6815.0,104.449,104.7277,104.1702,104.6378,6815.0
2020-08-27 09:50:00,116.31,116.86,116.25,116.86,9118.0,104.5748,105.0694,104.5209,105.0694,9118.0
2020-08-27 09:55:00,116.89,117.27,116.75,117.21,11033.0,105.0963,105.438,104.9705,105.384,11033.0
2020-08-27 10:00:00,117.24,117.85,117.17,117.8,30623.0,105.411,105.9595,105.3481,105.9145,30623.0
2020-08-27 10:05:00,117.85,117.94,117.59,117.8,33399.0,105.9595,106.0404,105.7257,105.9145,33399.0
2020-08-27 10:10:00,117.82,118.12,117.73,117.82,16651.0,105.9325,106.2022,105.8516,105.9325,16651.0
2020-08-27 10:15:00,117.77,117.84,117.61,117.74,12651.0,105.8875,105.9505,105.7437,105.8606,12651.0
2020-08-27 10:20:00,117.83,118.18,117.83,118.09,13591.0,105.9415,106.2562,105.9415,106.1753,13591.0
2020-08-27 10:25:00,118.13,118.48,118.04,118.27,17591.0,106.2112,106.5259,106.1303,106.3371,17591.0
2020-08-27 10:30:00,118.2,118.82,118.11,118.65,43698.0,106.2742,106.8316,106.1932,106.6787,43698.0
2020-08-27 10:35:00,118.57,118.62,118.02,118.13,8234.0,106.6068,106.6518,106.1123,106.2112,8234.0
2020-08-27 10:40:00,118.0,118.19,117.84,117.94,5816.0,106.0943,106.2652,105.9505,106.0404,5816.0
2020-08-27 10:45:00,117.98,118.3,117.93,118.23,88060.0,106.0763,106.3641,106.0314,106.3011,88060.0
2020-08-27 10:50:00,118.26,118.56,118.03,118.06,27373.0,106.3281,106.5978,106.1213,106.1483,27373.0
2020-08-27 10:55:00,118.13,118.16,117.78,118.0,10983.0,106.2112,106.2382,105.8965,106.0943,10983.0
2020-08-27 11:00:00,117.99,118.16,117.8,117.84,10622.0,106.0853,106.2382,105.9145,105.9505,10622.0
2020-08-27 11:05:00,117.83,117.83,117.66,117.73,9933.0,105.9415,105.9415,105.7886,105.8516,9933.0
2020-08-27 11:10:00,117.76,118.0,117.54,118.0,12604.0,105.8785,106.0943,105.6807,106.0943,12604.0
2020-08-27 11:15:00,117.97,118.09,117.8,118.03,12598.0,106.0674,106.1753,105.9145,106.1213,12598.0
2020-08-27 11:20:00,118.0,118.15,117.91,118.15,27053.0,106.0943,106.2292,106.0134,106.2292,27053.0
2020-08-27 11:25:00,118.02,118.07,117.77,118.0,12843.0,106.1123,106.1573,105.8875,106.0943,12843.0
2020-08-27 11:30:00,118.02,118.04,117.85,118.0,11419.0,106.1123,106.1303,105.9595,106.0943,11419.0
2020-08-27 11:35:00,118.0,118.1,117.89,117.89,6685.0,106.0943,106.1842,105.9954,105.9954,6685.0
2020-08-27 11:40:00,117.91,118.11,117.9,118.0,8029.0,106.0134,106.1932,106.0044,106.0943,8029.0
2020-08-27 11:45:00,118.03,118.08,117.95,118.0,2877.0,106.1213,106.1663,106.0494,106.0943,2877.0
2020-08-27 11:50:00,118.0,118.05,117.91,118.01,5454.0,106.0943,106.1393,106.0134,106.1033,5454.0
2020-08-27 11:55:00,118.0,118.15,117.99,118.06,2644.0,106.0943,106.2292,106.0853,106.1483,2644.0
2020-08-27 12:00:00,118.08,118.15,117.94,118.07,9050.0,106.1663,106.2292,106.0404,106.1573,9050.0
2020-08-27 12:05:00,118.04,118.08,117.96,117.96,2839.0,106.1303,106.1663,106.0584,106.0584,2839.0
2020-08-27 12:10:00,118.01,118.06,117.92,118.03,2661.0,106.1033,106.1483,106.0224,106.1213,2661.0
2020-08-27 12:15:00,118.04,118.04,117.71,117.74,5586.0,106.1303,106.1303,105.8336,105.8606,5586.0
2020-08-27 12:20:00,117.74,117.74,117.65,117.7,3248.0,105.8606,105.8606,105.7796,105.8246,3248.0
2020-08-27 12:25:00,117.68,117.7,117.56,117.57,5184.0,105.8066,105.8246,105.6987,105.7077,5184.0
2020-08-27 12:30:00,117.58,117.66,117.43,117.46,2362.0,105.7167,105.7886,105.5818,105.6088,2362.0
2020-08-27 12:35:00,117.43,117.43,117.07,117.16,8970.0,105.5818,105.5818,105.2582,105.3391,8970.0
2020-08-27 12:40:00,117.14,117.22,117.05,117.19,2990.0,105.3211,105.393,105.2402,105.3661,2990.0
2020-08-27 12:45:00,117.19,117.28,117.14,117.18,3408.0,105.3661,105.447,105.3211,105.3571,3408.0
2020-08-27 12:50:00,117.22,117.44,117.21,117.27,6882.0,105.393,105.5908,105.384,105.438,6882.0
2020-08-27 12:55:00,117.29,117.51,117.29,117.36,9005.0,105.456,105.6538,105.456,105.5189,9005.0
2020-08-27 13:00:00,117.34,117.43,117.11,117.23,6333.0,105.5009,105.5818,105.2941,105.402,6333.0
2020-08-27 13:05:00,117.22,117.45,117.2,117.4,3052.0,105.393,105.5998,105.375,105.5549,3052.0
2020-08-27 13:10:00,117.41,117.73,117.39,117.7,6784.0,105.5639,105.8516,105.5459,105.8246,6784.0
2020-08-27 13:15:00,117.71,117.97,117.63,117.97,6959.0,105.8336,106.0674,105.7617,106.0674,6959.0
2020-08-27 13:20:00,117.98,118.05,117.89,117.89,7184.0,106.0763,106.1393,105.9954,105.9954,7184.0
2020-08-27 13:25:00,117.92,117.97,117.81,117.88,4965.0,106.0224,106.0674,105.9235,105.9864,4965.0
2020-08-27 13:30:00,117.93,118.09,117.92,117.97,3601.0,106.0314,106.1753,106.0224,106.0674,3601.0
2020-08-27 13:35:00,117.98,118.09,117.94,118.08,4260.0,106.0763,106.1753,106.0404,106.1663,4260.0
2020-08-27 13:40:00,118.07,118.11,118.01,118.02,4207.0,106.1573,106.1932,106.1033,106.1123,4207.0
2020-08-27 13:45:00,118.03,118.09,117.96,117.99,2721.0,106.1213,106.1753,106.0584,106.0853,2721.0
2020-08-27 13:50:00,117.97,117.97,117.61,117.67,4393.0,106.0674,106.0674,105.7437,105.7976,4393.0
2020-08-27 13:55:00,117.64,117.65,117.44,117.45,15199.0,105.7707,105.7796,105.5908,105.5998,15199.0
2020-08-27 14:00:00,117.45,117.84,117.45,117.8,10012.0,105.5998,105.9505,105.5998,105.9145,10012.0
2020-08-27 14:05:00,117.81,117.85,117.73,117.73,4512.0,105.9235,105.9595,105.8516,105.8516,4512.0
2020-08-27 14:10:00,117.7,117.92,117.67,117.81,9554.0,105.8246,106.0224,105.7976,105.9235,9554.0
2020-08-27 14:15:00,117.79,117.99,117.79,117.84,6545.0,105.9055,106.0853,105.9055,105.9505,6545.0
2020-08-27 14:20:00,117.85,117.88,117.75,117.76,3200.0,105.9595,105.9864,105.8696,105.8785,3200.0
2020-08-27 14:25:00,117.77,117.79,117.67,117.73,6979.0,105.8875,105.9055,105.7976,105.8516,6979.0
2020-08-27 14:30:00,117.77,117.93,117.72,117.84,9744.0,105.8875,106.0314,105.8426,105.9505,9744.0
2020-08-27 14:35:00,117.84,117.9,117.7,117.82,35791.0,105.9505,106.0044,105.8246,105.9325,35791.0
2020-08-27 14:40:00,117.81,117.81,117.65,117.66,8628.0,105.9235,105.9235,105.7796,105.7886,8628.0
2020-08-27 14:45:00,117.66,117.78,117.66,117.7,8299.0,105.7886,105.8965,105.7886,105.8246,8299.0
2020-08-27 14:50:00,117.67,117.74,117.63,117.66,7836.0,105.7976,105.8606,105.7617,105.7886,7836.0
2020-08-27 14:55:00,117.68,117.7,117.5,117.5,3420.0,105.8066,105.8246,105.6448,105.6448,3420.0
2020-08-27 15:00:00,117.43,117.77,117.42,117.75,20296.0,105.5818,105.8875,105.5729,105.8696,20296.0
2020-08-27 15:05:00,117.75,117.91,117.69,117.91,6766.0,105.8696,106.0134,105.8156,106.0134,6766.0
2020-08-27 15:10:00,117.88,118.04,117.79,117.83,10907.0,105.9864,106.1303,105.9055,105.9415,10907.0
2020-08-27 15:15:00,117.82,117.91,117.75,117.86,8984.0,105.9325,106.0134,105.8696,105.9685,8984.0
2020-08-27 15:20:00,117.87,118.08,117.87,117.92,7742.0,105.9774,106.1663,105.9774,106.0224,7742.0
2020-08-27 15:25:00,117.9,117.97,117.84,117.94,5251.0,106.0044,106.0674,105.9505,106.0404,5251.0
2020-08-27 15:30:00,117.94,117.96,117.83,117.85,40305.0,106.0404,106.0584,105.9415,105.9595,40305.0
2020-08-27 15:35:00,117.86,117.86,117.52,117.52,17063.0,105.9685,105.9685,105.6628,105.6628,17063.0
2020-08-27 15:40:00,117.52,117.59,117.39,117.44,13099.0,105.6628,105.7257,105.5459,105.5908,13099.0
2020-08-27 15:45:00,117.44,117.52,117.18,117.22,23316.0,105.5908,105.6628,105.3571,105.393,23316.0
2020-08-27 15:50:00,117.19,117.28,117.1,117.16,36185.0,105.3661,105.447,105.2851,105.3391,36185.0
2020-08-27 15:55:00,117.18,117.34,117.13,117.17,65132.0,105.3571,105.5009,105.3121,105.3481,65132.0
2020-08-28 09:30:00,118.1,118.1,116.31,116.49,32830.0,106.1842,106.1842,104.5748,104.7367,32830.0
2020-08-28 09:35:00,116.7,116.75,115.81,116.38,5825.0,104.9255,104.9705,104.1253,104.6378,5825.0
2020-08-28 09:40:00,116.35,116.44,116.13,116.36,3866.0,104.6108,104.6917,104.413,104.6198,3866.0
2020-08-28 09:45:00,116.24,116.84,116.23,116.63,2707.0,104.5119,105.0514,104.5029,104.8626,2707.0
2020-08-28 09:50:00,116.81,116.81,116.12,116.37,4954.0,105.0244,105.0244,104.404,104.6288,4954.0
2020-08-28 09:55:00,116.26,116.29,115.73,115.89,6725.0,104.5299,104.5569,104.0534,104.1972,6725.0
2020-08-28 10:00:00,115.84,116.02,115.27,115.46,28956.0,104.1523,104.3141,103.6398,103.8106,28956.0
2020-08-28 10:05:00,115.39,115.41,115.21,115.38,6163.0,103.7477,103.7657,103.5858,103.7387,6163.0
2020-08-28 10:10:00,115.32,115.33,115.07,115.1,4671.0,103.6847,103.6937,103.46,103.4869,4671.0
2020-08-28 10:15:00,115.07,115.37,114.97,115.37,4627.0,103.46,103.7297,103.37,103.7297,4627.0
2020-08-28 10:20:00,115.4,115.4,115.16,115.16,2512.0,103.7567,103.7567,103.5409,103.5409,2512.0
2020-08-28 10:25:00,115.13,115.13,114.83,114.83,4184.0,103.5139,103.5139,103.2442,103.2442,4184.0
2020-08-28 10:30:00,114.84,115.22,114.83,115.01,8734.0,103.2532,103.5948,103.2442,103.406,8734.0
2020-08-28 10:35:00,114.88,115.08,114.85,114.99,3963.0,103.2891,103.4689,103.2622,103.388,3963.0
2020-08-28 10:40:00,115.09,115.13,115.01,115.13,3271.0,103.4779,103.5139,103.406,103.5139,3271.0
2020-08-28 10:45:00,115.14,115.54,115.14,115.37,22019.0,103.5229,103.8825,103.5229,103.7297,22019.0
2020-08-28 10:50:00,115.37,115.37,114.89,114.89,4908.0,103.7297,103.7297,103.2981,103.2981,4908.0
2020-08-28 10:55:00,114.88,114.91,114.73,114.91,7982.0,103.2891,103.3161,103.1543,103.3161,7982.0
2020-08-28 11:00:00,114.95,114.98,114.77,114.93,3865.0,103.3521,103.379,103.1902,103.3341,3865.0
2020-08-28 11:05:00,114.97,115.13,114.92,114.93,3313.0,103.37,103.5139,103.3251,103.3341,3313.0
2020-08-28 11:10:00,114.93,115.16,114.92,115.1,3197.0,103.3341,103.5409,103.3251,103.4869,3197.0
2020-08-28 11:15:00,115.1,115.15,115.0,115.09,3020.0,103.4869,103.5319,103.397,103.4779,3020.0
2020-08-28 11:20:00,115.15,115.15,115.03,115.06,1200.0,103.5319,103.5319,103.424,103.451,1200.0
2020-08-28 11:25:00,115.04,115.06,114.91,114.99,6458.0,103.433,103.451,103.3161,103.388,6458.0
2020-08-28 11:30:00,114.98,115.11,114.86,115.06,6731.0,103.379,103.4959,103.2711,103.451,6731.0
2020-08-28 11:35:00,115.07,115.26,115.07,115.22,3502.0,103.46,103.6308,103.46,103.5948,3502.0
2020-08-28 11:40:00,115.22,115.36,115.17,115.28,2729.0,103.5948,103.7207,103.5499,103.6488,2729.0
2020-08-28 11:45:00,115.22,115.22,115.13,115.18,3562.0,103.5948,103.5948,103.5139,103.5589,3562.0
2020-08-28 11:50:00,115.21,115.33,115.21,115.25,3203.0,103.5858,103.6937,103.5858,103.6218,3203.0
2020-08-28 11:55:00,115.25,115.39,115.21,115.35,8657.0,103.6218,103.7477,103.5858,103.7117,8657.0
2020-08-28 12:00:00,115.34,115.51,115.25,115.51,2736.0,103.7027,103.8556,103.6218,103.8556,2736.0
2020-08-28 12:05:00,115.49,115.51,115.38,115.49,3147.0,103.8376,103.8556,103.7387,103.8376,3147.0
2020-08-28 12:10:00,115.47,115.51,115.44,115.45,2011.0,103.8196,103.8556,103.7926,103.8016,2011.0
2020-08-28 12:15:00,115.46,115.53,115.41,115.53,2220.0,103.8106,103.8735,103.7657,103.8735,2220.0
2020-08-28 12:20:00,115.62,115.67,115.55,115.59,2515.0,103.9545,103.9994,103.8915,103.9275,2515.0
2020-08-28 12:25:00,115.58,115.6,115.51,115.59,1800.0,103.9185,103.9365,103.8556,103.9275,1800.0
2020-08-28 12:30:00,115.61,115.65,115.44,115.52,2641.0,103.9455,103.9814,103.7926,103.8646,2641.0
2020-08-28 12:35:00,115.59,115.71,115.59,115.71,3373.0,103.9275,104.0354,103.9275,104.0354,3373.0
2020-08-28 12:40:00,115.72,115.87,115.72,115.85,3000.0,104.0444,104.1792,104.0444,104.1613,3000.0
2020-08-28 12:45:00,115.84,115.95,115.83,115.95,3099.0,104.1523,104.2512,104.1433,104.2512,3099.0
2020-08-28 12:50:00,115.95,116.01,115.89,116.01,2837.0,104.2512,104.3051,104.1972,104.3051,2837.0
2020-08-28 12:55:00,116.0,116.02,115.96,115.96,1189.0,104.2961,104.3141,104.2602,104.2602,1189.0
2020-08-28 13:00:00,116.01,116.02,115.98,115.99,1160.0,104.3051,104.3141,104.2781,104.2871,1160.0
2020-08-28 13:05:00,116.01,116.07,115.96,115.96,3803.0,104.3051,104.3591,104.2602,104.2602,3803.0
2020-08-28 13:10:00,115.98,115.99,115.84,115.84,3988.0,104.2781,104.2871,104.1523,104.1523,3988.0
2020-08-28 13:15:00,115.85,115.98,115.8,115.81,3384.0,104.1613,104.2781,104.1163,104.1253,3384.0
2020-08-28 13:20:00,115.78,115.86,115.75,115.83,4399.0,104.0983,104.1702,104.0713,104.1433,4399.0
2020-08-28 13:25:00,115.8,115.8,115.63,115.68,3900.0,104.1163,104.1163,103.9635,104.0084,3900.0
2020-08-28 13:30:00,115.64,115.77,115.63,115.72,2900.0,103.9724,104.0893,103.9635,104.0444,2900.0
2020-08-28 13:35:00,115.69,115.73,115.49,115.49,1856.0,104.0174,104.0534,103.8376,103.8376,1856.0
2020-08-28 13:40:00,115.5,115.6,115.46,115.53,7157.0,103.8466,103.9365,103.8106,103.8735,7157.0
2020-08-28 13:45:00,115.53,115.71,115.45,115.45,12660.0,103.8735,104.0354,103.8016,103.8016,12660.0
2020-08-28 13:50:00,115.49,115.54,115.4,115.42,3368.0,103.8376,103.8825,103.7567,103.7746,3368.0
2020-08-28 13:55:00,115.44,115.48,115.32,115.34,2594.0,103.7926,103.8286,103.6847,103.7027,2594.0
2020-08-28 14:00:00,115.29,115.49,115.29,115.46,5422.0,103.6578,103.8376,103.6578,103.8106,5422.0
2020-08-28 14:05:00,115.46,115.51,115.36,115.4,4507.0,103.8106,103.8556,103.7207,103.7567,4507.0
2020-08-28 14:10:00,115.37,115.56,115.37,115.46,3275.0,103.7297,103.9005,103.7297,103.8106,3275.0
2020-08-28 14:15:00,115.46,115.5,115.42,115.5,4360.0,103.8106,103.8466,103.7746,103.8466,4360.0
2020-08-28 14:20:00,115.52,115.59,115.49,115.53,3671.0,103.8646,103.9275,103.8376,103.8735,3671.0
2020-08-28 14:25:00,115.55,115.56,115.38,115.46,3715.0,103.8915,103.9005,103.7387,103.8106,3715.0
2020-08-28 14:30:00,115.47,115.5,115.41,115.41,4569.0,103.8196,103.8466,103.7657,103.7657,4569.0
2020-08-28 14:35:00,115.43,115.53,115.43,115.49,3309.0,103.7836,103.8735,103.7836,103.8376,3309.0
2020-08-28 14:40:00,115.48,115.48,115.3,115.36,6957.0,103.8286,103.8286,103.6667,103.7207,6957.0
2020-08-28 14:45:00,115.33,115.49,115.29,115.49,7065.0,103.6937,103.8376,103.6578,103.8376,7065.0
2020-08-28 14:50:00,115.5,115.62,115.47,115.62,5038.0,103.8466,103.9545,103.8196,103.9545,5038.0
2020-08-28 14:55:00,115.67,115.72,115.6,115.69,4001.0,103.9994,104.0444,103.9365,104.0174,4001.0
2020-08-28 15:00:00,115.7,115.82,115.59,115.82,16529.0,104.0264,104.1343,103.9275,104.1343,16529.0
2020-08-28 15:05:00,115.81,116.02,115.8,116.01,10264.0,104.1253,104.3141,104.1163,104.3051,10264.0
2020-08-28 15:10:00,116.02,116.17,115.92,115.96,5899.0,104.3141,104.449,104.2242,104.2602,5899.0
2020-08-28 15:15:00,115.95,115.95,115.84,115.86,3880.0,104.2512,104.2512,104.1523,104.1702,3880.0
2020-08-28 15:20:00,115.84,115.96,115.83,115.85,5272.0,104.1523,104.2602,104.1433,104.1613,5272.0
2020-08-28 15:25:00,115.84,115.91,115.77,115.83,6822.0,104.1523,104.2152,104.0893,104.1433,6822.0
2020-08-28 15:30:00,115.77,115.89,115.75,115.82,6643.0,104.0893,104.1972,104.0713,104.1343,6643.0
2020-08-28 15:35:00,115.83,115.92,115.82,115.92,13378.0,104.1433,104.2242,104.1343,104.2242,13378.0
2020-08-28 15:40:00,115.9,116.07,115.83,116.07,11836.0,104.2062,104.3591,104.1433,104.3591,11836.0
2020-08-28 15:45:00,116.04,116.11,115.94,116.11,15334.0,104.3321,104.395,104.2422,104.395,15334.0
2020-08-28 15:50:00,116.14,116.24,116.03,116.07,36532.0,104.422,104.5119,104.3231,104.3591,36532.0
2020-08-28 15:55:00,116.06,116.33,115.81,115.89,189640.0,104.3501,104.5928,104.1253,104.1972,189640.0
2020-08-31 09:30:00,116.8,116.97,114.89,115.32,67875.0,105.0154,105.1683,103.2981,103.6847,67875.0
2020-08-31 09:35:00,115.61,116.36,115.36,116.36,20654.0,103.9455,104.6198,103.7207,104.6198,20654.0
2020-08-31 09:40:00,116.26,116.28,115.66,115.73,20562.0,104.5299,104.5479,103.9904,104.0534,20562.0
2020-08-31 09:45:00,115.72,116.08,115.45,115.49,15806.0,104.0444,104.3681,103.8016,103.8376,15806.0
2020-08-31 09:50:00,115.43,115.43,114.95,114.98,10509.0,103.7836,103.7836,103.3521,103.379,10509.0
2020-08-31 09:55:00,115.05,115.2,114.94,115.2,29075.0,103.442,103.5768,103.3431,103.5768,29075.0
2020-08-31 10:00:00,115.19,115.53,115.0,115.45,13658.0,103.5678,103.8735,103.397,103.8016,13658.0
2020-08-31 10:05:00,115.43,115.61,115.17,115.59,9813.0,103.7836,103.9455,103.5499,103.9275,9813.0
2020-08-31 10:10:00,115.61,115.9,115.57,115.82,26007.0,103.9455,104.2062,103.9095,104.1343,26007.0
2020-08-31 10:15:00,115.87,115.95,115.7,115.88,14653.0,104.1792,104.2512,104.0264,104.1882,14653.0
2020-08-31 10:20:00,115.88,115.96,115.8,115.95,7900.0,104.1882,104.2602,104.1163,104.2512,7900.0
2020-08-31 10:25:00,115.93,116.04,115.88,115.94,11381.0,104.2332,104.3321,104.1882,104.2422,11381.0
2020-08-31 10:30:00,115.97,116.17,115.9,116.15,15334.0,104.2691,104.449,104.2062,104.431,15334.0
2020-08-31 10:35:00,116.15,116.28,116.11,116.11,16130.0,104.431,104.5479,104.395,104.395,16130.0
2020-08-31 10:40:00,116.13,116.18,116.04,116.09,33199.0,104.413,104.458,104.3321,104.377,33199.0
2020-08-31 10:45:00,116.07,116.13,116.02,116.09,18258.0,104.3591,104.413,104.3141,104.377,18258.0
2020-08-31 10:50:00,116.05,116.05,115.84,115.84,21651.0,104.3411,104.3411,104.1523,104.1523,21651.0
2020-08-31 10:55:00,115.85,115.85,115.73,115.83,28491.0,104.1613,104.1613,104.0534,104.1433,28491.0
2020-08-31 11:00:00,115.83,116.17,115.8,116.15,65572.0,104.1433,104.449,104.1163,104.431,65572.0
2020-08-31 11:05:00,116.15,116.29,116.04,116.25,91158.0,104.431,104.5569,104.3321,104.5209,91158.0
2020-08-31 11:10:00,116.25,116.28,116.01,116.08,44796.0,104.5209,104.5479,104.3051,104.3681,44796.0
2020-08-31 11:15:00,116.06,116.15,115.9,116.15,27451.0,104.3501,104.431,104.2062,104.431,27451.0
2020-08-31 11:20:00,116.15,116.18,115.26,115.29,78121.0,104.431,104.458,103.6308,103.6578,78121.0
2020-08-31 11:25:00,115.32,115.35,114.99,115.07,14125.0,103.6847,103.7117,103.388,103.46,14125.0
2020-08-31 11:30:00,115.05,115.19,114.85,114.98,40742.0,103.442,103.5678,103.2622,103.379,40742.0
2020-08-31 11:35:00,114.99,115.1,114.91,115.05,8520.0,103.388,103.4869,103.3161,103.442,8520.0
2020-08-31 11:40:00,115.01,115.37,114.99,115.34,11803.0,103.406,103.7297,103.388,103.7027,11803.0
2020-08-31 11:45:00,115.36,115.37,115.21,115.22,3366.0,103.7207,103.7297,103.5858,103.5948,3366.0
2020-08-31 11:50:00,115.17,115.27,115.14,115.16,1800.0,103.5499,103.6398,103.5229,103.5409,1800.0
2020-08-31 11:55:00,115.14,115.28,115.08,115.25,3127.0,103.5229,103.6488,103.4689,103.6218,3127.0
2020-08-31 12:00:00,115.21,115.32,115.11,115.28,3150.0,103.5858,103.6847,103.4959,103.6488,3150.0
2020-08-31 12:05:00,115.35,115.35,115.25,115.28,1219.0,103.7117,103.7117,103.6218,103.6488,1219.0
2020-08-31 12:10:00,115.29,115.29,115.18,115.23,9705.0,103.6578,103.6578,103.5589,103.6038,9705.0
2020-08-31 12:15:00,115.22,115.39,115.2,115.29,6375.0,103.5948,103.7477,103.5768,103.6578,6375.0
2020-08-31 12:20:00,115.26,115.31,115.23,115.3,4041.0,103.6308,103.6757,103.6038,103.6667,4041.0
2020-08-31 12:25:00,115.29,115.34,115.25,115.31,5995.0,103.6578,103.7027,103.6218,103.6757,5995.0
2020-08-31 12:30:00,115.3,115.33,115.2,115.2,19259.0,103.6667,103.6937,103.5768,103.5768,19259.0
2020-08-31 12:35:00,115.21,115.26,115.2,115.22,23280.0,103.5858,103.6308,103.5768,103.5948,23280.0
2020-08-31 12:40:00,115.21,115.32,115.2,115.21,16482.0,103.5858,103.6847,103.5768,103.5858,16482.0
2020-08-31 12:45:00,115.25,115.45,115.22,115.45,3651.0,103.6218,103.8016,103.5948,103.8016,3651.0
2020-08-31 12:50:00,115.43,115.61,115.42,115.6,2000.0,103.7836,103.9455,103.7746,103.9365,2000.0
2020-08-31 12:55:00,115.62,115.62,115.48,115.52,2800.0,103.9545,103.9545,103.8286,103.8646,2800.0
2020-08-31 13:00:00,115.46,115.46,115.36,115.46,3486.0,103.8106,103.8106,103.7207,103.8106,3486.0
2020-08-31 13:05:00,115.42,115.55,115.39,115.55,3934.0,103.7746,103.8915,103.7477,103.8915,3934.0
2020-08-31 13:10:00,115.54,115.7,115.54,115.7,4520.0,103.8825,104.0264,103.8825,104.0264,4520.0
2020-08-31 13:15:00,115.77,115.83,115.65,115.65,4277.0,104.0893,104.1433,103.9814,103.9814,4277.0
2020-08-31 13:20:00,115.6,115.67,115.58,115.62,2000.0,103.9365,103.9994,103.9185,103.9545,2000.0
2020-08-31 13:25:00,115.61,115.65,115.57,115.57,1800.0,103.9455,103.9814,103.9095,103.9095,1800.0
2020-08-31 13:30:00,115.59,115.6,115.46,115.46,4399.0,103.9275,103.9365,103.8106,103.8106,4399.0
2020-08-31 13:35:00,115.44,115.45,115.22,115.28,4820.0,103.7926,103.8016,103.5948,103.6488,4820.0
2020-08-31 13:40:00,115.31,115.47,115.31,115.34,8044.0,103.6757,103.8196,103.6757,103.7027,8044.0
2020-08-31 13:45:00,115.27,115.36,115.26,115.27,2800.0,103.6398,103.7207,103.6308,103.6398,2800.0
2020-08-31 13:50:00,115.28,115.38,115.27,115.36,6334.0,103.6488,103.7387,103.6398,103.7207,6334.0
2020-08-31 13:55:00,115.33,115.36,115.26,115.35,8672.0,103.6937,103.7207,103.6308,103.7117,8672.0
2020-08-31 14:00:00,115.3,115.42,115.27,115.42,6153.0,103.6667,103.7746,103.6398,103.7746,6153.0
2020-08-31 14:05:00,115.4,115.46,115.37,115.43,2924.0,103.7567,103.8106,103.7297,103.7836,2924.0
2020-08-31 14:10:00,115.41,115.43,115.35,115.38,4596.0,103.7657,103.7836,103.7117,103.7387,4596.0
2020-08-31 14:15:00,115.4,115.45,115.37,115.37,5021.0,103.7567,103.8016,103.7297,103.7297,5021.0
2020-08-31 14:20:00,115.37,115.5,115.36,115.49,3497.0,103.7297,103.8466,103.7207,103.8376,3497.0
2020-08-31 14:25:00,115.53,115.53,115.39,115.45,6408.0,103.8735,103.8735,103.7477,103.8016,6408.0
2020-08-31 14:30:00,115.45,115.47,115.36,115.38,3030.0,103.8016,103.8196,103.7207,103.7387,3030.0
2020-08-31 14:35:00,115.38,115.49,115.38,115.45,3450.0,103.7387,103.8376,103.7387,103.8016,3450.0
2020-08-31 14:40:00,115.48,115.67,115.45,115.62,5066.0,103.8286,103.9994,103.8016,103.9545,5066.0
2020-08-31 14:45:00,115.62,115.78,115.6,115.67,5466.0,103.9545,104.0983,103.9365,103.9994,5466.0
2020-08-31 14:50:00,115.65,115.8,115.61,115.76,6545.0,103.9814,104.1163,103.9455,104.0803,6545.0
2020-08-31 14:55:00,115.76,115.87,115.64,115.64,5033.0,104.0803,104.1792,103.9724,103.9724,5033.0
2020-08-31 15:00:00,115.61,115.68,115.56,115.56,6233.0,103.9455,104.0084,103.9005,103.9005,6233.0
2020-08-31 15:05:00,115.52,115.7,115.52,115.67,5714.0,103.8646,104.0264,103.8646,103.9994,5714.0
2020-08-31 15:10:00,115.67,115.75,115.57,115.69,4965.0,103.9994,104.0713,103.9095,104.0174,4965.0
2020-08-31 15:15:00,115.73,115.8,115.61,115.61,7569.0,104.0534,104.1163,103.9455,103.9455,7569.0
2020-08-31 15:20:00,115.61,115.65,115.51,115.53,8750.0,103.9455,103.9814,103.8556,103.8735,8750.0
2020-08-31 15:25:00,115.55,115.78,115.51,115.74,10172.0,103.8915,104.0983,103.8556,104.0624,10172.0
2020-08-31 15:30:00,115.74,115.81,115.66,115.81,11207.0,104.0624,104.1253,103.9904,104.1253,11207.0
2020-08-31 15:35:00,115.82,115.97,115.81,115.81,10640.0,104.1343,104.2691,104.1253,104.1253,10640.0
2020-08-31 15:40:00,115.78,115.85,115.72,115.83,12473.0,104.0983,104.1613,104.0444,104.1433,12473.0
2020-08-31 15:45:00,115.85,116.14,115.85,116.13,22989.0,104.1613,104.422,104.1613,104.413,22989.0
2020-08-31 15:50:00,116.09,116.28,115.99,116.26,47897.0,104.377,104.5479,104.2871,104.5299,47897.0
2020-08-31 15:55:00,116.26,116.26,115.89,115.97,166657.0,104.5299,104.5299,104.1972,104.2691,166657.0
2020-09-01 09:30:00,115.16,115.29,114.47,115.28,39989.0,103.5409,103.6578,102.9205,103.6488,39989.0
2020-09-01 09:35:00,115.19,115.27,114.71,114.89,7595.0,103.5678,103.6398,103.1363,103.2981,7595.0
2020-09-01 09:40:00,114.91,115.05,114.79,115.05,6518.0,103.3161,103.442,103.2082,103.442,6518.0
2020-09-01 09:45:00,114.94,114.94,114.54,114.8,8450.0,103.3431,103.3431,102.9834,103.2172,8450.0
2020-09-01 09:50:00,114.79,115.01,114.66,115.01,4490.0,103.2082,103.406,103.0913,103.406,4490.0
2020-09-01 09:55:00,114.97,115.0,114.68,114.84,4859.0,103.37,103.397,103.1093,103.2532,4859.0
2020-09-01 10:00:00,114.87,115.1,114.71,114.87,12891.0,103.2801,103.4869,103.1363,103.2801,12891.0
2020-09-01 10:05:00,114.89,115.01,114.81,114.92,6213.0,103.2981,103.406,103.2262,103.3251,6213.0
2020-09-01 10:10:00,114.89,115.0,114.86,114.98,17951.0,103.2981,103.397,103.2711,103.379,17951.0
2020-09-01 10:15:00,114.98,115.1,114.91,114.98,7748.0,103.379,103.4869,103.3161,103.379,7748.0
2020-09-01 10:20:00,115.01,115.23,114.98,115.1,9869.0,103.406,103.6038,103.379,103.4869,9869.0
2020-09-01 10:25:00,115.14,115.25,115.06,115.25,9840.0,103.5229,103.6218,103.451,103.6218,9840.0
2020-09-01 10:30:00,115.25,115.34,115.21,115.21,3473.0,103.6218,103.7027,103.5858,103.5858,3473.0
2020-09-01 10:35:00,115.15,115.22,115.07,115.07,4305.0,103.5319,103.5948,103.46,103.46,4305.0
2020-09-01 10:40:00,115.11,115.25,115.08,115.09,4889.0,103.4959,103.6218,103.4689,103.4779,4889.0
2020-09-01 10:45:00,115.09,115.19,115.0,115.06,5950.0,103.4779,103.5678,103.397,103.451,5950.0
2020-09-01 10:50:00,115.02,115.04,114.86,114.89,4445.0,103.415,103.433,103.2711,103.2981,4445.0
2020-09-01 10:55:00,114.89,114.89,114.67,114.72,4264.0,103.2981,103.2981,103.1003,103.1453,4264.0
2020-09-01 11:00:00,114.68,114.7,114.5,114.58,9869.0,103.1093,103.1273,102.9475,103.0194,9869.0
2020-09-01 11:05:00,114.61,114.67,114.51,114.56,7912.0,103.0464,103.1003,102.9565,103.0014,7912.0
2020-09-01 11:10:00,114.58,114.59,114.42,114.42,2363.0,103.0194,103.0284,102.8755,102.8755,2363.0
2020-09-01 11:15:00,114.5,114.82,114.5,114.72,5970.0,102.9475,103.2352,102.9475,103.1453,5970.0
2020-09-01 11:20:00,114.73,114.74,114.5,114.53,4112.0,103.1543,103.1633,102.9475,102.9744,4112.0
2020-09-01 11:25:00,114.57,114.57,114.34,114.43,3237.0,103.0104,103.0104,102.8036,102.8845,3237.0
2020-09-01 11:30:00,114.52,114.72,114.51,114.64,4114.0,102.9654,103.1453,102.9565,103.0733,4114.0
2020-09-01 11:35:00,114.72,114.79,114.52,114.54,7249.0,103.1453,103.2082,102.9654,102.9834,7249.0
2020-09-01 11:40:00,114.53,114.67,114.53,114.58,3778.0,102.9744,103.1003,102.9744,103.0194,3778.0
2020-09-01 11:45:00,114.54,114.66,114.54,114.63,3646.0,102.9834,103.0913,102.9834,103.0643,3646.0
2020-09-01 11:50:00,114.59,114.68,114.52,114.52,4431.0,103.0284,103.1093,102.9654,102.9654,4431.0
2020-09-01 11:55:00,114.57,114.61,114.35,114.45,4028.0,103.0104,103.0464,102.8126,102.9025,4028.0
2020-09-01 12:00:00,114.45,114.46,114.32,114.42,3684.0,102.9025,102.9115,102.7856,102.8755,3684.0
2020-09-01 12:05:00,114.39,114.39,114.24,114.36,3191.0,102.8486,102.8486,102.7137,102.8216,3191.0
2020-09-01 12:10:00,114.33,114.33,114.19,114.27,2246.0,102.7946,102.7946,102.6687,102.7407,2246.0
2020-09-01 12:15:00,114.32,114.32,114.18,114.19,3689.0,102.7856,102.7856,102.6598,102.6687,3689.0
2020-09-01 12:20:00,114.25,114.28,114.18,114.24,1609.0,102.7227,102.7497,102.6598,102.7137,1609.0
2020-09-01 12:25:00,114.23,114.26,114.11,114.19,3200.0,102.7047,102.7317,102.5968,102.6687,3200.0
2020-09-01 12:30:00,114.18,114.21,114.15,114.19,1430.0,102.6598,102.6867,102.6328,102.6687,1430.0
2020-09-01 12:35:00,114.2,114.2,114.16,114.19,4565.0,102.6777,102.6777,102.6418,102.6687,4565.0
2020-09-01 12:40:00,114.16,114.26,114.1,114.22,18371.0,102.6418,102.7317,102.5878,102.6957,18371.0
2020-09-01 12:45:00,114.24,114.24,114.12,114.22,2464.0,102.7137,102.7137,102.6058,102.6957,2464.0
2020-09-01 12:50:00,114.22,114.25,114.15,114.23,1645.0,102.6957,102.7227,102.6328,102.7047,1645.0
2020-09-01 12:55:00,114.24,114.32,114.21,114.27,3751.0,102.7137,102.7856,102.6867,102.7407,3751.0
2020-09-01 13:00:00,114.3,114.35,114.26,114.26,3708.0,102.7676,102.8126,102.7317,102.7317,3708.0
2020-09-01 13:05:00,114.24,114.25,114.11,114.11,1429.0,102.7137,102.7227,102.5968,102.5968,1429.0
2020-09-01 13:10:00,114.12,114.12,114.0,114.0,3486.0,102.6058,102.6058,102.4979,102.4979,3486.0
2020-09-01 13:15:00,114.01,114.06,113.91,113.92,3245.0,102.5069,102.5519,102.417,102.426,3245.0
2020-09-01 13:20:00,113.88,113.88,113.73,113.75,2763.0,102.39,102.39,102.2552,102.2731,2763.0
2020-09-01 13:25:00,113.75,113.8,113.58,113.62,4411.0,102.2731,102.3181,102.1203,102.1563,4411.0
2020-09-01 13:30:00,113.61,113.66,113.6,113.66,1800.0,102.1473,102.1922,102.1383,102.1922,1800.0
2020-09-01 13:35:00,113.66,113.71,113.65,113.65,2247.0,102.1922,102.2372,102.1832,102.1832,2247.0
2020-09-01 13:40:00,113.58,113.73,113.58,113.72,2843.0,102.1203,102.2552,102.1203,102.2462,2843.0
2020-09-01 13:45:00,113.75,113.88,113.7,113.88,5492.0,102.2731,102.39,102.2282,102.39,5492.0
2020-09-01 13:50:00,113.87,113.92,113.76,113.76,2400.0,102.381,102.426,102.2821,102.2821,2400.0
2020-09-01 13:55:00,113.81,113.81,113.73,113.73,2252.0,102.3271,102.3271,102.2552,102.2552,2252.0
2020-09-01 14:00:00,113.77,113.99,113.73,113.93,9458.0,102.2911,102.4889,102.2552,102.435,9458.0
2020-09-01 14:05:00,114.0,114.05,113.93,114.05,2380.0,102.4979,102.5429,102.435,102.5429,2380.0
2020-09-01 14:10:00,114.02,114.05,113.9,113.9,1952.0,102.5159,102.5429,102.408,102.408,1952.0
2020-09-01 14:15:00,113.9,113.98,113.9,113.94,5835.0,102.408,102.4799,102.408,102.444,5835.0
2020-09-01 14:20:00,113.9,113.95,113.9,113.91,2740.0,102.408,102.453,102.408,102.417,2740.0
2020-09-01 14:25:00,113.91,113.91,113.77,113.84,3167.0,102.417,102.417,102.2911,102.3541,3167.0
2020-09-01 14:30:00,113.83,114.0,113.81,113.96,4010.0,102.3451,102.4979,102.3271,102.4619,4010.0
2020-09-01 14:35:00,113.95,114.07,113.89,114.06,3498.0,102.453,102.5609,102.399,102.5519,3498.0
2020-09-01 14:40:00,114.04,114.24,114.04,114.14,5158.0,102.5339,102.7137,102.5339,102.6238,5158.0
2020-09-01 14:45:00,114.11,114.18,114.11,114.12,1005.0,102.5968,102.6598,102.5968,102.6058,1005.0
2020-09-01 14:50:00,114.1,114.21,114.09,114.15,3436.0,102.5878,102.6867,102.5788,102.6328,3436.0
2020-09-01 14:55:00,114.12,114.25,114.11,114.23,2540.0,102.6058,102.7227,102.5968,102.7047,2540.0
2020-09-01 15:00:00,114.26,114.27,114.19,114.24,5852.0,102.7317,102.7407,102.6687,102.7137,5852.0
2020-09-01 15:05:00,114.23,114.28,114.19,114.22,4134.0,102.7047,102.7497,102.6687,102.6957,4134.0
2020-09-01 15:10:00,114.2,114.22,114.0,114.01,5253.0,102.6777,102.6957,102.4979,102.5069,5253.0
2020-09-01 15:15:00,114.05,114.17,113.99,114.17,7507.0,102.5429,102.6508,102.4889,102.6508,7507.0
2020-09-01 15:20:00,114.17,114.3,114.15,114.3,8701.0,102.6508,102.7676,102.6328,102.7676,8701.0
2020-09-01 15:25:00,114.33,114.4,114.28,114.29,8187.0,102.7946,102.8576,102.7497,102.7587,8187.0
2020-09-01 15:30:00,114.33,114.41,114.28,114.34,8972.0,102.7946,102.8665,102.7497,102.8036,8972.0
2020-09-01 15:35:00,114.36,114.43,114.33,114.41,9019.0,102.8216,102.8845,102.7946,102.8665,9019.0
2020-09-01 15:40:00,114.43,114.56,114.42,114.55,11776.0,102.8845,103.0014,102.8755,102.9924,11776.0
2020-09-01 15:45:00,114.57,114.66,114.46,114.52,15869.0,103.0104,103.0913,102.9115,102.9654,15869.0
2020-09-01 15:50:00,114.48,114.59,114.36,114.52,13448.0,102.9295,103.0284,102.8216,102.9654,13448.0
2020-09-01 15:55:00,114.53,114.78,114.46,114.69,39057.0,102.9744,103.1992,102.9115,103.1183,39057.0
2020-09-02 09:30:00,114.53,114.62,114.02,114.41,24424.0,102.9744,103.0554,102.5159,102.8665,24424.0
2020-09-02 09:35:00,114.58,114.71,114.34,114.45,12589.0,103.0194,103.1363,102.8036,102.9025,12589.0
2020-09-02 09:40:00,114.49,114.6,114.37,114.53,2200.0,102.9385,103.0374,102.8306,102.9744,2200.0
2020-09-02 09:45:00,114.52,114.76,114.42,114.62,4761.0,102.9654,103.1812,102.8755,103.0554,4761.0
2020-09-02 09:50:00,114.48,115.17,114.48,115.1,7303.0,102.9295,103.5499,102.9295,103.4869,7303.0
2020-09-02 09:55:00,115.16,116.11,115.07,116.11,7306.0,103.5409,104.395,103.46,104.395,7306.0
2020-09-02 10:00:00,116.08,116.1,115.72,115.76,9056.0,104.3681,104.386,104.0444,104.0803,9056.0
2020-09-02 10:05:00,115.8,115.94,115.62,115.87,5317.0,104.1163,104.2422,103.9545,104.1792,5317.0
2020-09-02 10:10:00,115.91,116.09,115.72,116.03,5412.0,104.2152,104.377,104.0444,104.3231,5412.0
2020-09-02 10:15:00,116.18,116.24,116.01,116.01,2100.0,104.458,104.5119,104.3051,104.3051,2100.0
2020-09-02 10:20:00,116.09,116.39,116.09,116.39,5995.0,104.377,104.6468,104.377,104.6468,5995.0
2020-09-02 10:25:00,116.39,116.54,116.28,116.41,4248.0,104.6468,104.7816,104.5479,104.6648,4248.0
2020-09-02 10:30:00,116.4,116.59,116.3,116.45,11092.0,104.6558,104.8266,104.5659,104.7007,11092.0
2020-09-02 10:35:00,116.43,116.58,116.36,116.56,6152.0,104.6827,104.8176,104.6198,104.7996,6152.0
2020-09-02 10:40:00,116.61,116.65,116.5,116.56,1500.0,104.8446,104.8805,104.7457,104.7996,1500.0
2020-09-02 10:45:00,116.46,116.65,116.36,116.39,12646.0,104.7097,104.8805,104.6198,104.6468,12646.0
2020-09-02 10:50:00,116.34,116.72,116.32,116.72,4305.0,104.6018,104.9435,104.5838,104.9435,4305.0
2020-09-02 10:55:00,116.76,116.8,116.49,116.62,3358.0,104.9794,105.0154,104.7367,104.8536,3358.0
2020-09-02 11:00:00,116.63,116.82,116.51,116.82,3314.0,104.8626,105.0334,104.7547,105.0334,3314.0
2020-09-02 11:05:00,116.77,116.9,116.76,116.81,2900.0,104.9884,105.1053,104.9794,105.0244,2900.0
2020-09-02 11:10:00,116.79,116.87,116.74,116.83,2657.0,105.0064,105.0783,104.9615,105.0424,2657.0
2020-09-02 11:15:00,116.81,116.95,116.61,116.74,2247.0,105.0244,105.1503,104.8446,104.9615,2247.0
2020-09-02 11:20:00,116.68,116.87,116.52,116.79,7932.0,104.9075,105.0783,104.7637,105.0064,7932.0
2020-09-02 11:25:00,116.85,116.86,116.69,116.73,7895.0,105.0604,105.0694,104.9165,104.9525,7895.0
2020-09-02 11:30:00,116.79,117.0,116.79,117.0,5422.0,105.0064,105.1952,105.0064,105.1952,5422.0
2020-09-02 11:35:00,117.03,117.35,117.0,117.27,6814.0,105.2222,105.5099,105.1952,105.438,6814.0
2020-09-02 11:40:00,117.21,117.21,117.05,117.05,1900.0,105.384,105.384,105.2402,105.2402,1900.0
2020-09-02 11:45:00,117.03,117.1,116.94,117.04,4646.0,105.2222,105.2851,105.1413,105.2312,4646.0
2020-09-02 11:50:00,117.05,117.35,117.05,117.27,4020.0,105.2402,105.5099,105.2402,105.438,4020.0
2020-09-02 11:55:00,117.3,117.36,117.24,117.29,1911.0,105.465,105.5189,105.411,105.456,1911.0
2020-09-02 12:00:00,117.32,117.41,117.26,117.27,7300.0,105.4829,105.5639,105.429,105.438,7300.0
2020-09-02 12:05:00,117.22,117.29,117.03,117.03,2500.0,105.393,105.456,105.2222,105.2222,2500.0
2020-09-02 12:10:00,117.09,117.28,117.06,117.25,4785.0,105.2761,105.447,105.2492,105.42,4785.0
2020-09-02 12:15:00,117.23,117.23,117.14,117.22,1715.0,105.402,105.402,105.3211,105.393,1715.0
2020-09-02 12:20:00,117.2,117.37,117.16,117.33,3010.0,105.375,105.5279,105.3391,105.4919,3010.0
2020-09-02 12:25:00,117.27,117.39,117.27,117.32,1411.0,105.438,105.5459,105.438,105.4829,1411.0
2020-09-02 12:30:00,117.31,117.31,116.96,117.09,7069.0,105.4739,105.4739,105.1593,105.2761,7069.0
2020-09-02 12:35:00,117.13,117.2,117.04,117.1,2482.0,105.3121,105.375,105.2312,105.2851,2482.0
2020-09-02 12:40:00,117.15,117.18,117.11,117.15,2069.0,105.3301,105.3571,105.2941,105.3301,2069.0
2020-09-02 12:45:00,117.13,117.15,117.04,117.08,1955.0,105.3121,105.3301,105.2312,105.2672,1955.0
2020-09-02 12:50:00,117.15,117.19,117.01,117.08,2900.0,105.3301,105.3661,105.2042,105.2672,2900.0
2020-09-02 12:55:00,117.11,117.13,116.98,116.99,1764.0,105.2941,105.3121,105.1772,105.1862,1764.0
2020-09-02 13:00:00,116.97,117.01,116.82,116.84,3198.0,105.1683,105.2042,105.0334,105.0514,3198.0
2020-09-02 13:05:00,116.83,116.91,116.73,116.91,4368.0,105.0424,105.1143,104.9525,105.1143,4368.0
2020-09-02 13:10:00,116.91,116.93,116.75,116.79,6784.0,105.1143,105.1323,104.9705,105.0064,6784.0
2020-09-02 13:15:00,116.81,116.89,116.79,116.81,2409.0,105.0244,105.0963,105.0064,105.0244,2409.0
2020-09-02 13:20:00,116.76,116.92,116.76,116.89,3001.0,104.9794,105.1233,104.9794,105.0963,3001.0
2020-09-02 13:25:00,116.91,117.0,116.87,116.96,2400.0,105.1143,105.1952,105.0783,105.1593,2400.0
2020-09-02 13:30:00,116.96,116.97,116.87,116.9,3682.0,105.1593,105.1683,105.0783,105.1053,3682.0
2020-09-02 13:35:00,116.84,116.94,116.84,116.87,1800.0,105.0514,105.1413,105.0514,105.0783,1800.0
2020-09-02 13:40:00,116.87,116.96,116.86,116.91,3320.0,105.0783,105.1593,105.0694,105.1143,3320.0
2020-09-02 13:45:00,116.9,117.05,116.9,116.99,7320.0,105.1053,105.2402,105.1053,105.1862,7320.0
2020-09-02 13:50:00,117.0,117.02,116.94,116.96,2818.0,105.1952,105.2132,105.1413,105.1593,2818.0
2020-09-02 13:55:00,116.95,116.98,116.94,116.94,3005.0,105.1503,105.1772,105.1413,105.1413,3005.0
2020-09-02 14:00:00,116.94,116.95,116.69,116.92,13141.0,105.1413,105.1503,104.9165,105.1233,13141.0
2020-09-02 14:05:00,116.97,116.99,116.85,116.97,2700.0,105.1683,105.1862,105.0604,105.1683,2700.0
2020-09-02 14:10:00,116.9,116.9,116.73,116.81,7900.0,105.1053,105.1053,104.9525,105.0244,7900.0
2020-09-02 14:15:00,116.83,116.85,116.7,116.7,10732.0,105.0424,105.0604,104.9255,104.9255,10732.0
2020-09-02 14:20:00,116.73,116.77,116.68,116.68,6187.0,104.9525,104.9884,104.9075,104.9075,6187.0
2020-09-02 14:25:00,116.7,116.78,116.67,116.75,5900.0,104.9255,104.9974,104.8985,104.9705,5900.0
2020-09-02 14:30:00,116.75,116.8,116.67,116.74,3771.0,104.9705,105.0154,104.8985,104.9615,3771.0
2020-09-02 14:35:00,116.73,116.73,116.63,116.69,3733.0,104.9525,104.9525,104.8626,104.9165,3733.0
2020-09-02 14:40:00,116.69,116.75,116.55,116.61,4761.0,104.9165,104.9705,104.7906,104.8446,4761.0
2020-09-02 14:45:00,116.56,116.71,116.53,116.69,7358.0,104.7996,104.9345,104.7726,104.9165,7358.0
2020-09-02 14:50:00,116.7,116.87,116.7,116.82,3820.0,104.9255,105.0783,104.9255,105.0334,3820.0
2020-09-02 14:55:00,116.85,116.89,116.64,116.8,23884.0,105.0604,105.0963,104.8715,105.0154,23884.0
2020-09-02 15:00:00,116.8,116.87,116.64,116.86,10339.0,105.0154,105.0783,104.8715,105.0694,10339.0
2020-09-02 15:05:00,116.84,116.9,116.81,116.9,11318.0,105.0514,105.1053,105.0244,105.1053,11318.0
2020-09-02 15:10:00,116.91,116.91,116.68,116.8,45468.0,105.1143,105.1143,104.9075,105.0154,45468.0
2020-09-02 15:15:00,116.9,116.97,116.85,116.97,5430.0,105.1053,105.1683,105.0604,105.1683,5430.0
2020-09-02 15:20:00,116.98,117.11,116.97,117.11,7172.0,105.1772,105.2941,105.1683,105.2941,7172.0
2020-09-02 15:25:00,117.14,117.19,117.04,117.11,8921.0,105.3211,105.3661,105.2312,105.2941,8921.0
2020-09-02 15:30:00,117.09,117.45,117.06,117.45,22055.0,105.2761,105.5998,105.2492,105.5998,22055.0
2020-09-02 15:35:00,117.45,117.47,117.17,117.25,15657.0,105.5998,105.6178,105.3481,105.42,15657.0
2020-09-02 15:40:00,117.24,117.39,117.17,117.34,11810.0,105.411,105.5459,105.3481,105.5009,11810.0
2020-09-02 15:45:00,117.37,117.66,117.29,117.66,26049.0,105.5279,105.7886,105.456,105.7886,26049.0
2020-09-02 15:50:00,117.66,117.72,117.51,117.65,46233.0,105.7886,105.8426,105.6538,105.7796,46233.0
2020-09-02 15:55:00,117.64,117.66,117.31,117.38,132373.0,105.7707,105.7886,105.4739,105.5369,132373.0
2020-09-03 09:30:00,118.25,119.1,118.25,119.1,21694.0,106.3191,107.0833,106.3191,107.0833,21694.0
2020-09-03 09:35:00,119.46,119.76,119.34,119.62,7421.0,107.407,107.6768,107.2991,107.5509,7421.0
2020-09-03 09:40:00,119.67,120.08,119.5,119.9,8669.0,107.5958,107.9645,107.443,107.8026,8669.0
2020-09-03 09:45:00,120.02,120.82,120.01,120.79,11019.0,107.9105,108.6298,107.9015,108.6028,11019.0
2020-09-03 09:50:00,120.8,120.88,120.3,120.43,3605.0,108.6118,108.6838,108.1623,108.2792,3605.0
2020-09-03 09:55:00,120.37,120.5,120.19,120.48,3998.0,108.2252,108.3421,108.0634,108.3241,3998.0
2020-09-03 10:00:00,120.39,120.48,119.97,119.98,4820.0,108.2432,108.3241,107.8656,107.8746,4820.0
2020-09-03 10:05:00,119.89,119.89,119.27,119.5,9513.0,107.7936,107.7936,107.2362,107.443,9513.0
2020-09-03 10:10:00,119.42,119.77,119.42,119.7,2900.0,107.3711,107.6857,107.3711,107.6228,2900.0
2020-09-03 10:15:00,119.77,119.9,119.66,119.9,5966.0,107.6857,107.8026,107.5868,107.8026,5966.0
2020-09-03 10:20:00,119.86,119.95,119.19,119.3,7051.0,107.7667,107.8476,107.1643,107.2632,7051.0
2020-09-03 10:25:00,119.31,119.57,119.27,119.36,4885.0,107.2722,107.5059,107.2362,107.3171,4885.0
2020-09-03 10:30:00,119.38,119.56,119.17,119.55,5533.0,107.3351,107.4969,107.1463,107.4879,5533.0
2020-09-03 10:35:00,119.39,119.45,119.18,119.34,8631.0,107.3441,107.398,107.1553,107.2991,8631.0
2020-09-03 10:40:00,119.48,119.8,119.42,119.8,2737.0,107.425,107.7127,107.3711,107.7127,2737.0
2020-09-03 10:45:00,119.78,120.15,119.7,119.7,6417.0,107.6947,108.0274,107.6228,107.6228,6417.0
2020-09-03 10:50:00,119.61,119.75,119.61,119.7,3335.0,107.5419,107.6678,107.5419,107.6228,3335.0
2020-09-03 10:55:00,119.77,119.77,119.35,119.44,4747.0,107.6857,107.6857,107.3081,107.389,4747.0
2020-09-03 11:00:00,119.32,119.37,119.03,119.09,5156.0,107.2811,107.3261,107.0204,107.0744,5156.0
2020-09-03 11:05:00,119.02,119.02,118.3,118.36,7170.0,107.0114,107.0114,106.3641,106.418,7170.0
2020-09-03 11:10:00,118.54,118.61,118.41,118.53,2299.0,106.5798,106.6428,106.463,106.5709,2299.0
2020-09-03 11:15:00,118.33,118.33,117.46,117.46,5270.0,106.391,106.391,105.6088,105.6088,5270.0
2020-09-03 11:20:00,117.34,117.56,117.13,117.5,7477.0,105.5009,105.6987,105.3121,105.6448,7477.0
2020-09-03 11:25:00,117.49,117.68,117.22,117.36,7141.0,105.6358,105.8066,105.393,105.5189,7141.0
2020-09-03 11:30:00,117.35,117.6,117.12,117.5,15647.0,105.5099,105.7347,105.3031,105.6448,15647.0
2020-09-03 11:35:00,117.28,117.69,116.95,117.63,5839.0,105.447,105.8156,105.1503,105.7617,5839.0
2020-09-03 11:40:00,117.78,117.92,117.51,117.53,6993.0,105.8965,106.0224,105.6538,105.6718,6993.0
2020-09-03 11:45:00,117.52,117.67,117.32,117.48,3400.0,105.6628,105.7976,105.4829,105.6268,3400.0
2020-09-03 11:50:00,117.48,117.6,117.29,117.55,5542.0,105.6268,105.7347,105.456,105.6897,5542.0
2020-09-03 11:55:00,117.56,117.59,117.12,117.25,3941.0,105.6987,105.7257,105.3031,105.42,3941.0
2020-09-03 12:00:00,117.26,117.26,117.0,117.14,3109.0,105.429,105.429,105.1952,105.3211,3109.0
2020-09-03 12:05:00,117.24,117.36,117.17,117.3,5800.0,105.411,105.5189,105.3481,105.465,5800.0
2020-09-03 12:10:00,117.27,117.54,117.26,117.43,5484.0,105.438,105.6807,105.429,105.5818,5484.0
2020-09-03 12:15:00,117.42,117.48,117.32,117.48,5428.0,105.5729,105.6268,105.4829,105.6268,5428.0
2020-09-03 12:20:00,117.38,117.46,117.25,117.43,2811.0,105.5369,105.6088,105.42,105.5818,2811.0
2020-09-03 12:25:00,117.37,117.41,117.28,117.29,2843.0,105.5279,105.5639,105.447,105.456,2843.0
2020-09-03 12:30:00,117.2,117.34,116.97,116.97,3796.0,105.375,105.5009,105.1683,105.1683,3796.0
2020-09-03 12:35:00,116.96,117.12,116.76,116.97,6766.0,105.1593,105.3031,104.9794,105.1683,6766.0
2020-09-03 12:40:00,116.89,116.94,116.61,116.68,7195.0,105.0963,105.1413,104.8446,104.9075,7195.0
2020-09-03 12:45:00,116.53,116.69,116.39,116.49,5672.0,104.7726,104.9165,104.6468,104.7367,5672.0
2020-09-03 12:50:00,116.54,116.58,116.25,116.43,3943.0,104.7816,104.8176,104.5209,104.6827,3943.0
2020-09-03 12:55:00,116.42,116.61,116.18,116.21,5236.0,104.6737,104.8446,104.458,104.4849,5236.0
2020-09-03 13:00:00,116.24,116.27,115.83,115.98,10666.0,104.5119,104.5389,104.1433,104.2781,10666.0
2020-09-03 13:05:00,116.06,116.28,115.99,116.26,5160.0,104.3501,104.5479,104.2871,104.5299,5160.0
2020-09-03 13:10:00,116.25,116.51,116.2,116.48,6500.0,104.5209,104.7547,104.4759,104.7277,6500.0
2020-09-03 13:15:00,116.47,116.47,115.94,115.96,7499.0,104.7187,104.7187,104.2422,104.2602,7499.0
2020-09-03 13:20:00,115.96,116.08,115.72,116.03,8584.0,104.2602,104.3681,104.0444,104.3231,8584.0
2020-09-03 13:25:00,115.98,116.33,115.8,116.22,5736.0,104.2781,104.5928,104.1163,104.4939,5736.0
2020-09-03 13:30:00,116.26,116.26,115.79,115.89,12670.0,104.5299,104.5299,104.1073,104.1972,12670.0
2020-09-03 13:35:00,115.82,115.94,115.76,115.91,3544.0,104.1343,104.2422,104.0803,104.2152,3544.0
2020-09-03 13:40:00,115.89,115.99,115.71,115.85,5113.0,104.1972,104.2871,104.0354,104.1613,5113.0
2020-09-03 13:45:00,115.85,115.93,115.71,115.75,5362.0,104.1613,104.2332,104.0354,104.0713,5362.0
2020-09-03 13:50:00,115.8,116.08,115.8,115.98,5933.0,104.1163,104.3681,104.1163,104.2781,5933.0
2020-09-03 13:55:00,115.97,116.14,115.96,116.07,9714.0,104.2691,104.422,104.2602,104.3591,9714.0
2020-09-03 14:00:00,116.0,116.04,115.67,115.88,10771.0,104.2961,104.3321,103.9994,104.1882,10771.0
2020-09-03 14:05:00,115.9,115.93,115.62,115.67,5747.0,104.2062,104.2332,103.9545,103.9994,5747.0
2020-09-03 14:10:00,115.69,116.04,115.66,115.9,6538.0,104.0174,104.3321,103.9904,104.2062,6538.0
2020-09-03 14:15:00,115.94,115.94,115.55,115.55,5049.0,104.2422,104.2422,103.8915,103.8915,5049.0
2020-09-03 14:20:00,115.68,115.76,115.47,115.48,3816.0,104.0084,104.0803,103.8196,103.8286,3816.0
2020-09-03 14:25:00,115.56,115.75,115.33,115.74,14400.0,103.9005,104.0713,103.6937,104.0624,14400.0
2020-09-03 14:30:00,115.72,116.23,115.63,116.23,5716.0,104.0444,104.5029,103.9635,104.5029,5716.0
2020-09-03 14:35:00,116.23,116.4,116.13,116.27,6108.0,104.5029,104.6558,104.413,104.5389,6108.0
2020-09-03 14:40:00,116.18,116.18,115.79,115.86,1828.0,104.458,104.458,104.1073,104.1702,1828.0
2020-09-03 14:45:00,115.81,115.94,115.73,115.81,4991.0,104.1253,104.2422,104.0534,104.1253,4991.0
2020-09-03 14:50:00,115.84,116.0,115.79,115.8,3632.0,104.1523,104.2961,104.1073,104.1163,3632.0
2020-09-03 14:55:00,115.65,115.68,115.41,115.45,4619.0,103.9814,104.0084,103.7657,103.8016,4619.0
2020-09-03 15:00:00,115.45,115.51,115.31,115.43,6479.0,103.8016,103.8556,103.6757,103.7836,6479.0
2020-09-03 15:05:00,115.44,115.62,115.34,115.43,6587.0,103.7926,103.9545,103.7027,103.7836,6587.0
2020-09-03 15:10:00,115.45,115.57,115.31,115.56,7607.0,103.8016,103.9095,103.6757,103.9005,7607.0
2020-09-03 15:15:00,115.53,115.54,115.25,115.32,6852.0,103.8735,103.8825,103.6218,103.6847,6852.0
2020-09-03 15:20:00,115.25,115.25,115.0,115.05,7828.0,103.6218,103.6218,103.397,103.442,7828.0
2020-09-03 15:25:00,115.03,115.03,114.78,114.85,18703.0,103.424,103.424,103.1992,103.2622,18703.0
2020-09-03 15:30:00,114.8,114.94,114.58,114.58,17612.0,103.2172,103.3431,103.0194,103.0194,17612.0
2020-09-03 15:35:00,114.61,115.17,114.59,115.14,31982.0,103.0464,103.5499,103.0284,103.5229,31982.0
2020-09-03 15:40:00,115.08,115.12,114.96,115.09,12863.0,103.4689,103.5049,103.3611,103.4779,12863.0
2020-09-03 15:45:00,115.14,115.18,114.73,114.78,18398.0,103.5229,103.5589,103.1543,103.1992,18398.0
2020-09-03 15:50:00,114.74,115.27,114.44,115.26,32759.0,103.1633,103.6398,102.8935,103.6308,32759.0
2020-09-03 15:55:00,115.29,115.45,115.08,115.34,70541.0,103.6578,103.8016,103.4689,103.7027,70541.0
2020-09-04 09:30:00,117.2,117.5,116.73,117.48,27362.0,105.375,105.6448,104.9525,105.6268,27362.0
2020-09-04 09:35:00,117.64,117.64,117.25,117.31,11069.0,105.7707,105.7707,105.42,105.4739,11069.0
2020-09-04 09:40:00,117.29,118.34,117.29,118.33,12168.0,105.456,106.4,105.456,106.391,12168.0
2020-09-04 09:45:00,118.3,119.0,118.3,118.73,14646.0,106.3641,106.9934,106.3641,106.7507,14646.0
2020-09-04 09:50:00,118.78,118.84,118.53,118.73,22384.0,106.7956,106.8496,106.5709,106.7507,22384.0
2020-09-04 09:55:00,118.75,118.75,118.12,118.23,12388.0,106.7687,106.7687,106.2022,106.3011,12388.0
2020-09-04 10:00:00,118.23,118.65,118.12,118.51,10156.0,106.3011,106.6787,106.2022,106.5529,10156.0
2020-09-04 10:05:00,118.52,118.75,118.33,118.48,12782.0,106.5619,106.7687,106.391,106.5259,12782.0
2020-09-04 10:10:00,118.5,118.5,117.88,118.1,17749.0,106.5439,106.5439,105.9864,106.1842,17749.0
2020-09-04 10:15:00,118.11,118.23,117.79,117.82,12238.0,106.1932,106.3011,105.9055,105.9325,12238.0
2020-09-04 10:20:00,117.87,117.98,117.45,117.82,11914.0,105.9774,106.0763,105.5998,105.9325,11914.0
2020-09-04 10:25:00,117.85,118.17,117.63,117.63,16884.0,105.9595,106.2472,105.7617,105.7617,16884.0
2020-09-04 10:30:00,117.63,117.76,117.42,117.44,31150.0,105.7617,105.8785,105.5729,105.5908,31150.0
2020-09-04 10:35:00,117.47,117.51,116.54,117.07,16725.0,105.6178,105.6538,104.7816,105.2582,16725.0
2020-09-04 10:40:00,117.07,117.18,116.4,116.67,8927.0,105.2582,105.3571,104.6558,104.8985,8927.0
2020-09-04 10:45:00,116.83,117.21,116.68,117.14,8700.0,105.0424,105.384,104.9075,105.3211,8700.0
2020-09-04 10:50:00,117.1,117.21,116.8,117.1,20725.0,105.2851,105.384,105.0154,105.2851,20725.0
2020-09-04 10:55:00,117.15,117.4,117.04,117.08,8998.0,105.3301,105.5549,105.2312,105.2672,8998.0
2020-09-04 11:00:00,117.09,117.28,116.98,117.27,13964.0,105.2761,105.447,105.1772,105.438,13964.0
2020-09-04 11:05:00,117.22,117.23,116.58,116.7,8618.0,105.393,105.402,104.8176,104.9255,8618.0
2020-09-04 11:10:00,116.56,116.7,116.31,116.37,4089.0,104.7996,104.9255,104.5748,104.6288,4089.0
2020-09-04 11:15:00,116.44,116.48,115.91,116.33,7336.0,104.6917,104.7277,104.2152,104.5928,7336.0
2020-09-04 11:20:00,116.29,116.38,115.99,116.15,9021.0,104.5569,104.6378,104.2871,104.431,9021.0
2020-09-04 11:25:00,116.11,116.11,115.79,116.01,4904.0,104.395,104.395,104.1073,104.3051,4904.0
2020-09-04 11:30:00,116.06,116.42,116.01,116.02,4820.0,104.3501,104.6737,104.3051,104.3141,4820.0
2020-09-04 11:35:00,116.01,116.13,115.79,115.8,3713.0,104.3051,104.413,104.1073,104.1163,3713.0
2020-09-04 11:40:00,115.72,115.98,115.37,115.38,7546.0,104.0444,104.2781,103.7297,103.7387,7546.0
2020-09-04 11:45:00,115.5,115.58,115.09,115.16,13263.0,103.8466,103.9185,103.4779,103.5409,13263.0
2020-09-04 11:50:00,115.16,115.6,114.88,115.6,12093.0,103.5409,103.9365,103.2891,103.9365,12093.0
2020-09-04 11:55:00,115.61,115.67,115.22,115.26,8415.0,103.9455,103.9994,103.5948,103.6308,8415.0
2020-09-04 12:00:00,115.3,115.5,115.17,115.44,5888.0,103.6667,103.8466,103.5499,103.7926,5888.0
2020-09-04 12:05:00,115.41,115.62,115.41,115.51,10400.0,103.7657,103.9545,103.7657,103.8556,10400.0
2020-09-04 12:10:00,115.58,115.77,115.51,115.65,2220.0,103.9185,104.0893,103.8556,103.9814,2220.0
2020-09-04 12:15:00,115.78,115.78,115.42,115.62,6804.0,104.0983,104.0983,103.7746,103.9545,6804.0
2020-09-04 12:20:00,115.63,115.98,115.41,115.95,6217.0,103.9635,104.2781,103.7657,104.2512,6217.0
2020-09-04 12:25:00,115.97,116.09,115.92,116.06,4082.0,104.2691,104.377,104.2242,104.3501,4082.0
2020-09-04 12:30:00,116.09,116.3,116.05,116.2,4766.0,104.377,104.5659,104.3411,104.4759,4766.0
2020-09-04 12:35:00,116.12,116.18,115.87,116.07,6038.0,104.404,104.458,104.1792,104.3591,6038.0
2020-09-04 12:40:00,116.1,116.39,116.07,116.35,4874.0,104.386,104.6468,104.3591,104.6108,4874.0
2020-09-04 12:45:00,116.25,116.66,116.24,116.4,9805.0,104.5209,104.8895,104.5119,104.6558,9805.0
2020-09-04 12:50:00,116.47,116.61,116.27,116.61,7120.0,104.7187,104.8446,104.5389,104.8446,7120.0
2020-09-04 12:55:00,116.62,116.75,116.4,116.59,2121.0,104.8536,104.9705,104.6558,104.8266,2121.0
2020-09-04 13:00:00,116.6,116.77,116.58,116.66,3803.0,104.8356,104.9884,104.8176,104.8895,3803.0
2020-09-04 13:05:00,116.69,116.82,116.54,116.81,5440.0,104.9165,105.0334,104.7816,105.0244,5440.0
2020-09-04 13:10:00,116.79,116.94,116.74,116.77,2900.0,105.0064,105.1413,104.9615,104.9884,2900.0
2020-09-04 13:15:00,116.79,116.79,116.36,116.37,5385.0,105.0064,105.0064,104.6198,104.6288,5385.0
2020-09-04 13:20:00,116.42,116.69,116.41,116.65,2809.0,104.6737,104.9165,104.6648,104.8805,2809.0
2020-09-04 13:25:00,116.64,116.7,116.46,116.46,3766.0,104.8715,104.9255,104.7097,104.7097,3766.0
2020-09-04 13:30:00,116.42,116.45,116.21,116.31,6720.0,104.6737,104.7007,104.4849,104.5748,6720.0
2020-09-04 13:35:00,116.28,116.41,116.21,116.41,3677.0,104.5479,104.6648,104.4849,104.6648,3677.0
2020-09-04 13:40:00,116.48,116.48,116.23,116.25,1554.0,104.7277,104.7277,104.5029,104.5209,1554.0
2020-09-04 13:45:00,116.29,116.41,116.25,116.39,3784.0,104.5569,104.6648,104.5209,104.6468,3784.0
2020-09-04 13:50:00,116.36,116.5,116.17,116.46,2838.0,104.6198,104.7457,104.449,104.7097,2838.0
2020-09-04 13:55:00,116.51,116.56,116.38,116.4,3202.0,104.7547,104.7996,104.6378,104.6558,3202.0
2020-09-04 14:00:00,116.39,116.48,116.26,116.26,6246.0,104.6468,104.7277,104.5299,104.5299,6246.0
2020-09-04 14:05:00,116.3,116.45,116.24,116.35,4791.0,104.5659,104.7007,104.5119,104.6108,4791.0
2020-09-04 14:10:00,116.31,116.35,116.14,116.16,2505.0,104.5748,104.6108,104.422,104.44,2505.0
2020-09-04 14:15:00,116.11,116.37,116.11,116.36,3510.0,104.395,104.6288,104.395,104.6198,3510.0
2020-09-04 14:20:00,116.33,116.5,116.27,116.4,4145.0,104.5928,104.7457,104.5389,104.6558,4145.0
2020-09-04 14:25:00,116.41,116.58,116.41,116.58,1200.0,104.6648,104.8176,104.6648,104.8176,1200.0
2020-09-04 14:30:00,116.55,116.7,116.53,116.61,6323.0,104.7906,104.9255,104.7726,104.8446,6323.0
2020-09-04 14:35:00,116.63,117.21,116.59,117.21,9742.0,104.8626,105.384,104.8266,105.384,9742.0
2020-09-04 14:40:00,117.16,117.35,117.12,117.16,5403.0,105.3391,105.5099,105.3031,105.3391,5403.0
2020-09-04 14:45:00,117.21,117.4,117.14,117.38,13679.0,105.384,105.5549,105.3211,105.5369,13679.0
2020-09-04 14:50:00,117.3,117.3,117.04,117.05,3166.0,105.465,105.465,105.2312,105.2402,3166.0
2020-09-04 14:55:00,117.08,117.3,117.08,117.23,4792.0,105.2672,105.465,105.2672,105.402,4792.0
2020-09-04 15:00:00,117.28,117.35,117.16,117.26,4979.0,105.447,105.5099,105.3391,105.429,4979.0
2020-09-04 15:05:00,117.24,117.27,117.09,117.09,4518.0,105.411,105.438,105.2761,105.2761,4518.0
2020-09-04 15:10:00,117.07,117.19,116.94,116.95,5412.0,105.2582,105.3661,105.1413,105.1503,5412.0
2020-09-04 15:15:00,117.0,117.51,116.97,117.46,8959.0,105.1952,105.6538,105.1683,105.6088,8959.0
2020-09-04 15:20:00,117.42,117.53,117.37,117.39,6834.0,105.5729,105.6718,105.5279,105.5459,6834.0
2020-09-04 15:25:00,117.4,117.6,117.25,117.36,6969.0,105.5549,105.7347,105.42,105.5189,6969.0
2020-09-04 15:30:00,117.32,117.4,117.21,117.32,11862.0,105.4829,105.5549,105.384,105.4829,11862.0
2020-09-04 15:35:00,117.3,117.32,116.85,116.89,11334.0,105.465,105.4829,105.0604,105.0963,11334.0
2020-09-04 15:40:00,116.93,117.03,116.82,116.89,8378.0,105.1323,105.2222,105.0334,105.0963,8378.0
2020-09-04 15:45:00,116.88,117.28,116.67,116.67,17794.0,105.0873,105.447,104.8985,104.8985,17794.0
2020-09-04 15:50:00,116.64,116.98,116.47,116.78,23914.0,104.8715,105.1772,104.7187,104.9974,23914.0
2020-09-04 15:55:00,116.78,116.92,116.43,116.57,100368.0,104.9974,105.1233,104.6827,104.8086,100368.0
2020-09-08 09:30:00,116.31,116.44,114.84,115.25,31713.0,104.5748,104.6917,103.2532,103.6218,31713.0
2020-09-08 09:35:00,115.36,115.98,115.2,115.24,12839.0,103.7207,104.2781,103.5768,103.6128,12839.0
2020-09-08 09:40:00,115.26,115.48,114.76,114.76,7094.0,103.6308,103.8286,103.1812,103.1812,7094.0
2020-09-08 09:45:00,114.75,114.97,114.35,114.35,9799.0,103.1722,103.37,102.8126,102.8126,9799.0
2020-09-08 09:50:00,114.37,114.61,113.95,114.24,9031.0,102.8306,103.0464,102.453,102.7137,9031.0
2020-09-08 09:55:00,114.31,114.65,114.13,114.46,7113.0,102.7766,103.0823,102.6148,102.9115,7113.0
2020-09-08 10:00:00,114.46,114.46,113.07,113.07,17008.0,102.9115,102.9115,101.6617,101.6617,17008.0
2020-09-08 10:05:00,113.09,113.44,113.05,113.32,7685.0,101.6797,101.9944,101.6438,101.8865,7685.0
2020-09-08 10:10:00,113.29,113.49,113.11,113.28,17163.0,101.8595,102.0394,101.6977,101.8506,17163.0
2020-09-08 10:15:00,113.23,113.23,112.74,112.75,10750.0,101.8056,101.8056,101.365,101.374,10750.0
2020-09-08 10:20:00,112.78,113.2,112.66,113.17,12147.0,101.401,101.7786,101.2931,101.7517,12147.0
2020-09-08 10:25:00,113.13,113.5,113.1,113.43,16933.0,101.7157,102.0484,101.6887,101.9854,16933.0
2020-09-08 10:30:00,113.4,113.81,113.36,113.81,10367.0,101.9585,102.3271,101.9225,102.3271,10367.0
2020-09-08 10:35:00,113.86,114.17,113.7,114.17,10707.0,102.372,102.6508,102.2282,102.6508,10707.0
2020-09-08 10:40:00,114.09,114.09,113.7,113.94,23177.0,102.5788,102.5788,102.2282,102.444,23177.0
2020-09-08 10:45:00,113.92,113.99,113.7,113.74,24709.0,102.426,102.4889,102.2282,102.2641,24709.0
2020-09-08 10:50:00,113.6,113.69,113.36,113.59,8857.0,102.1383,102.2192,101.9225,102.1293,8857.0
2020-09-08 10:55:00,113.6,113.73,113.23,113.23,15513.0,102.1383,102.2552,101.8056,101.8056,15513.0
2020-09-08 11:00:00,113.02,113.81,112.86,113.8,8994.0,101.6168,102.3271,101.4729,102.3181,8994.0
2020-09-08 11:05:00,113.72,113.72,113.31,113.55,4574.0,102.2462,102.2462,101.8775,102.0933,4574.0
2020-09-08 11:10:00,113.71,113.72,113.23,113.53,4645.0,102.2372,102.2462,101.8056,102.0753,4645.0
2020-09-08 11:15:00,113.48,113.71,113.38,113.56,3522.0,102.0304,102.2372,101.9405,102.1023,3522.0
2020-09-08 11:20:00,113.51,113.63,113.28,113.44,6780.0,102.0574,102.1652,101.8506,101.9944,6780.0
2020-09-08 11:25:00,113.33,113.61,113.33,113.45,6277.0,101.8955,102.1473,101.8955,102.0034,6277.0
2020-09-08 11:30:00,113.48,113.48,113.22,113.43,7642.0,102.0304,102.0304,101.7966,101.9854,7642.0
2020-09-08 11:35:00,113.43,113.61,113.34,113.38,4339.0,101.9854,102.1473,101.9045,101.9405,4339.0
2020-09-08 11:40:00,113.32,113.46,113.24,113.25,3629.0,101.8865,102.0124,101.8146,101.8236,3629.0
2020-09-08 11:45:00,113.2,113.25,113.07,113.09,5115.0,101.7786,101.8236,101.6617,101.6797,5115.0
2020-09-08 11:50:00,113.14,113.33,113.07,113.21,15123.0,101.7247,101.8955,101.6617,101.7876,15123.0
2020-09-08 11:55:00,113.16,113.5,113.13,113.28,7053.0,101.7427,102.0484,101.7157,101.8506,7053.0
2020-09-08 12:00:00,113.24,113.24,113.16,113.23,4777.0,101.8146,101.8146,101.7427,101.8056,4777.0
2020-09-08 12:05:00,113.13,113.51,113.12,113.42,3404.0,101.7157,102.0574,101.7067,101.9764,3404.0
2020-09-08 12:10:00,113.54,113.62,113.53,113.58,4956.0,102.0843,102.1563,102.0753,102.1203,4956.0
2020-09-08 12:15:00,113.56,113.72,113.56,113.72,2827.0,102.1023,102.2462,102.1023,102.2462,2827.0
2020-09-08 12:20:00,113.76,113.99,113.7,113.96,2895.0,102.2821,102.4889,102.2282,102.4619,2895.0
2020-09-08 12:25:00,114.0,114.0,113.78,113.78,2331.0,102.4979,102.4979,102.3001,102.3001,2331.0
2020-09-08 12:30:00,113.78,113.86,113.68,113.81,3254.0,102.3001,102.372,102.2102,102.3271,3254.0
2020-09-08 12:35:00,113.82,113.86,113.73,113.79,1713.0,102.3361,102.372,102.2552,102.3091,1713.0
2020-09-08 12:40:00,113.8,113.96,113.69,113.96,2491.0,102.3181,102.4619,102.2192,102.4619,2491.0
2020-09-08 12:45:00,113.98,114.34,113.98,114.3,3330.0,102.4799,102.8036,102.4799,102.7676,3330.0
2020-09-08 12:50:00,114.32,114.49,114.32,114.41,2738.0,102.7856,102.9385,102.7856,102.8665,2738.0
2020-09-08 12:55:00,114.41,114.6,114.41,114.55,2170.0,102.8665,103.0374,102.8665,102.9924,2170.0
2020-09-08 13:00:00,114.6,114.76,114.59,114.76,2944.0,103.0374,103.1812,103.0284,103.1812,2944.0
2020-09-08 13:05:00,114.76,114.93,114.68,114.82,5421.0,103.1812,103.3341,103.1093,103.2352,5421.0
2020-09-08 13:10:00,114.8,115.03,114.8,114.96,4427.0,103.2172,103.424,103.2172,103.3611,4427.0
2020-09-08 13:15:00,115.01,115.28,114.92,115.17,5871.0,103.406,103.6488,103.3251,103.5499,5871.0
2020-09-08 13:20:00,115.22,115.28,115.13,115.14,3135.0,103.5948,103.6488,103.5139,103.5229,3135.0
2020-09-08 13:25:00,115.16,115.32,115.15,115.3,6159.0,103.5409,103.6847,103.5319,103.6667,6159.0
2020-09-08 13:30:00,115.25,115.25,114.97,114.98,35468.0,103.6218,103.6218,103.37,103.379,35468.0
2020-09-08 13:35:00,115.05,115.43,115.05,115.33,11885.0,103.442,103.7836,103.442,103.6937,11885.0
2020-09-08 13:40:00,115.33,115.33,115.18,115.23,2621.0,103.6937,103.6937,103.5589,103.6038,2621.0
2020-09-08 13:45:00,115.24,115.24,114.93,114.95,3124.0,103.6128,103.6128,103.3341,103.3521,3124.0
2020-09-08 13:50:00,114.91,115.12,114.91,115.03,4887.0,103.3161,103.5049,103.3161,103.424,4887.0
2020-09-08 13:55:00,115.04,115.18,115.0,115.14,4020.0,103.433,103.5589,103.397,103.5229,4020.0
2020-09-08 14:00:00,115.2,115.28,115.07,115.16,4625.0,103.5768,103.6488,103.46,103.5409,4625.0
2020-09-08 14:05:00,115.14,115.24,115.1,115.16,5362.0,103.5229,103.6128,103.4869,103.5409,5362.0
2020-09-08 14:10:00,115.16,115.19,114.88,114.92,5175.0,103.5409,103.5678,103.2891,103.3251,5175.0
2020-09-08 14:15:00,114.92,114.96,114.67,114.68,4575.0,103.3251,103.3611,103.1003,103.1093,4575.0
2020-09-08 14:20:00,114.66,114.66,114.46,114.51,4138.0,103.0913,103.0913,102.9115,102.9565,4138.0
2020-09-08 14:25:00,114.51,114.55,114.44,114.55,3524.0,102.9565,102.9924,102.8935,102.9924,3524.0
2020-09-08 14:30:00,114.53,114.53,114.18,114.24,3755.0,102.9744,102.9744,102.6598,102.7137,3755.0
2020-09-08 14:35:00,114.25,114.27,114.06,114.13,5110.0,102.7227,102.7407,102.5519,102.6148,5110.0
2020-09-08 14:40:00,114.15,114.24,113.95,113.95,6544.0,102.6328,102.7137,102.453,102.453,6544.0
2020-09-08 14:45:00,114.03,114.11,113.85,113.91,4798.0,102.5249,102.5968,102.363,102.417,4798.0
2020-09-08 14:50:00,113.91,113.95,113.72,113.75,5498.0,102.417,102.453,102.2462,102.2731,5498.0
2020-09-08 14:55:00,113.81,114.17,113.63,114.17,7111.0,102.3271,102.6508,102.1652,102.6508,7111.0
2020-09-08 15:00:00,114.16,114.18,113.46,113.46,7363.0,102.6418,102.6598,102.0124,102.0124,7363.0
2020-09-08 15:05:00,113.51,113.62,113.39,113.56,5310.0,102.0574,102.1563,101.9495,102.1023,5310.0
2020-09-08 15:10:00,113.62,113.98,113.62,113.89,6695.0,102.1563,102.4799,102.1563,102.399,6695.0
2020-09-08 15:15:00,113.81,114.11,113.81,113.99,17319.0,102.3271,102.5968,102.3271,102.4889,17319.0
2020-09-08 15:20:00,113.94,114.12,113.94,114.04,10533.0,102.444,102.6058,102.444,102.5339,10533.0
2020-09-08 15:25:00,114.06,114.17,113.97,114.12,6482.0,102.5519,102.6508,102.4709,102.6058,6482.0
2020-09-08 15:30:00,114.22,114.4,114.05,114.09,12920.0,102.6957,102.8576,102.5429,102.5788,12920.0
2020-09-08 15:35:00,114.1,114.46,114.1,114.35,9271.0,102.5878,102.9115,102.5878,102.8126,9271.0
2020-09-08 15:40:00,114.37,114.77,114.33,114.76,11252.0,102.8306,103.1902,102.7946,103.1812,11252.0
2020-09-08 15:45:00,114.78,114.78,114.44,114.61,15722.0,103.1992,103.1992,102.8935,103.0464,15722.0
2020-09-08 15:50:00,114.6,114.6,113.99,114.08,30279.0,103.0374,103.0374,102.4889,102.5698,30279.0
2020-09-08 15:55:00,114.12,114.22,113.58,113.75,176687.0,102.6058,102.6957,102.1203,102.2731,176687.0
2020-09-09 09:30:00,114.21,114.21,112.97,113.07,25242.0,103.4549,103.4549,102.3316,102.4222,25242.0
2020-09-09 09:35:00,113.03,113.41,112.93,113.25,5942.0,102.386,102.7302,102.2954,102.5853,5942.0
2020-09-09 09:40:00,113.29,114.2,113.23,113.93,8812.0,102.6215,103.4458,102.5672,103.2012,8812.0
2020-09-09 09:45:00,113.96,114.32,113.8,114.32,2829.0,103.2284,103.5545,103.0835,103.5545,2829.0
2020-09-09 09:50:00,114.16,114.95,114.16,114.95,6653.0,103.4096,104.1252,103.4096,104.1252,6653.0
2020-09-09 09:55:00,114.81,115.03,114.63,115.03,6395.0,103.9984,104.1976,103.8353,104.1976,6395.0
2020-09-09 10:00:00,114.93,115.24,114.87,115.16,4823.0,104.1071,104.3879,104.0527,104.3154,4823.0
2020-09-09 10:05:00,115.13,115.28,114.75,114.84,4567.0,104.2882,104.4241,103.944,104.0255,4567.0
2020-09-09 10:10:00,114.88,115.23,114.83,114.92,6838.0,104.0618,104.3788,104.0165,104.098,6838.0
2020-09-09 10:15:00,114.98,115.4,114.98,115.19,5181.0,104.1524,104.5328,104.1524,104.3426,5181.0
2020-09-09 10:20:00,115.21,115.21,114.86,115.0,5519.0,104.3607,104.3607,104.0437,104.1705,5519.0
2020-09-09 10:25:00,115.01,115.05,114.35,114.35,6055.0,104.1795,104.2158,103.5817,103.5817,6055.0
2020-09-09 10:30:00,114.37,114.52,114.15,114.24,3100.0,103.5998,103.7357,103.4005,103.482,3100.0
2020-09-09 10:35:00,114.23,114.29,113.9,113.9,13967.0,103.473,103.5273,103.1741,103.1741,13967.0
2020-09-09 10:40:00,113.9,113.95,113.75,113.93,5167.0,103.1741,103.2193,103.0382,103.2012,5167.0
2020-09-09 10:45:00,113.9,113.94,113.54,113.54,3038.0,103.1741,103.2103,102.848,102.848,3038.0
2020-09-09 10:50:00,113.58,113.6,113.29,113.34,3273.0,102.8842,102.9023,102.6215,102.6668,3273.0
2020-09-09 10:55:00,113.31,113.45,113.18,113.39,5186.0,102.6396,102.7664,102.5219,102.7121,5186.0
2020-09-09 11:00:00,113.51,113.77,113.44,113.77,7413.0,102.8208,103.0563,102.7574,103.0563,7413.0
2020-09-09 11:05:00,113.82,114.02,113.79,113.89,7741.0,103.1016,103.2828,103.0744,103.165,7741.0
2020-09-09 11:10:00,113.89,113.91,113.68,113.68,5439.0,103.165,103.1831,102.9748,102.9748,5439.0
2020-09-09 11:15:00,113.72,113.95,113.69,113.95,4718.0,103.011,103.2193,102.9838,103.2193,4718.0
2020-09-09 11:20:00,113.95,114.08,113.94,113.96,3076.0,103.2193,103.3371,103.2103,103.2284,3076.0
2020-09-09 11:25:00,113.94,114.16,113.92,114.08,3402.0,103.2103,103.4096,103.1922,103.3371,3402.0
2020-09-09 11:30:00,114.03,114.03,113.76,113.77,2574.0,103.2918,103.2918,103.0472,103.0563,2574.0
2020-09-09 11:35:00,113.7,113.8,113.65,113.7,3696.0,102.9929,103.0835,102.9476,102.9929,3696.0
2020-09-09 11:40:00,113.66,113.9,113.66,113.9,3356.0,102.9567,103.1741,102.9567,103.1741,3356.0
2020-09-09 11:45:00,113.92,113.93,113.82,113.88,2773.0,103.1922,103.2012,103.1016,103.1559,2773.0
2020-09-09 11:50:00,113.88,113.94,113.78,113.78,2950.0,103.1559,103.2103,103.0654,103.0654,2950.0
2020-09-09 11:55:00,113.81,113.81,113.63,113.69,1500.0,103.0925,103.0925,102.9295,102.9838,1500.0
2020-09-09 12:00:00,113.65,113.66,113.52,113.66,2780.0,102.9476,102.9567,102.8298,102.9567,2780.0
2020-09-09 12:05:00,113.76,113.76,113.6,113.66,1465.0,103.0472,103.0472,102.9023,102.9567,1465.0
2020-09-09 12:10:00,113.69,113.72,113.59,113.66,1924.0,102.9838,103.011,102.8932,102.9567,1924.0
2020-09-09 12:15:00,113.65,113.65,113.58,113.58,800.0,102.9476,102.9476,102.8842,102.8842,800.0
2020-09-09 12:20:00,113.52,113.56,113.42,113.49,2042.0,102.8298,102.8661,102.7393,102.8027,2042.0
2020-09-09 12:25:00,113.49,113.52,113.42,113.43,2234.0,102.8027,102.8298,102.7393,102.7483,2234.0
2020-09-09 12:30:00,113.49,113.69,113.49,113.68,3419.0,102.8027,102.9838,102.8027,102.9748,3419.0
2020-09-09 12:35:00,113.68,113.88,113.67,113.84,2564.0,102.9748,103.1559,102.9657,103.1197,2564.0
2020-09-09 12:40:00,113.89,113.95,113.86,113.92,3989.0,103.165,103.2193,103.1378,103.1922,3989.0
2020-09-09 12:45:00,113.95,113.95,113.71,113.73,1565.0,103.2193,103.2193,103.0019,103.0201,1565.0
2020-09-09 12:50:00,113.69,113.7,113.54,113.55,2416.0,102.9838,102.9929,102.848,102.857,2416.0
2020-09-09 12:55:00,113.58,113.58,113.48,113.48,1705.0,102.8842,102.8842,102.7936,102.7936,1705.0
2020-09-09 13:00:00,113.47,113.63,113.46,113.57,3902.0,102.7846,102.9295,102.7755,102.8751,3902.0
2020-09-09 13:05:00,113.57,113.74,113.57,113.74,2100.0,102.8751,103.0291,102.8751,103.0291,2100.0
2020-09-09 13:10:00,113.8,113.97,113.8,113.91,1846.0,103.0835,103.2375,103.0835,103.1831,1846.0
2020-09-09 13:15:00,113.93,114.25,113.92,114.25,7772.0,103.2012,103.4911,103.1922,103.4911,7772.0
2020-09-09 13:20:00,114.28,114.4,114.24,114.36,11942.0,103.5183,103.627,103.482,103.5907,11942.0
2020-09-09 13:25:00,114.38,114.47,114.21,114.34,2197.0,103.6089,103.6904,103.4549,103.5726,2197.0
2020-09-09 13:30:00,114.39,114.7,114.38,114.66,7729.0,103.6179,103.8987,103.6089,103.8625,7729.0
2020-09-09 13:35:00,114.75,114.95,114.72,114.94,7642.0,103.944,104.1252,103.9168,104.1161,7642.0
2020-09-09 13:40:00,114.9,114.98,114.86,114.89,6514.0,104.0799,104.1524,104.0437,104.0708,6514.0
2020-09-09 13:45:00,114.89,114.92,114.77,114.84,6669.0,104.0708,104.098,103.9621,104.0255,6669.0
2020-09-09 13:50:00,114.85,114.9,114.75,114.76,5049.0,104.0346,104.0799,103.944,103.9531,5049.0
2020-09-09 13:55:00,114.74,114.89,114.68,114.89,6876.0,103.935,104.0708,103.8806,104.0708,6876.0
2020-09-09 14:00:00,114.91,114.91,114.71,114.75,3686.0,104.0889,104.0889,103.9078,103.944,3686.0
2020-09-09 14:05:00,114.75,114.95,114.72,114.95,5453.0,103.944,104.1252,103.9168,104.1252,5453.0
2020-09-09 14:10:00,114.97,114.97,114.74,114.77,3524.0,104.1433,104.1433,103.935,103.9621,3524.0
2020-09-09 14:15:00,114.79,114.82,114.62,114.62,3565.0,103.9802,104.0074,103.8263,103.8263,3565.0
2020-09-09 14:20:00,114.65,114.77,114.63,114.69,7800.0,103.8534,103.9621,103.8353,103.8897,7800.0
2020-09-09 14:25:00,114.69,114.71,114.59,114.65,13121.0,103.8897,103.9078,103.7991,103.8534,13121.0
2020-09-09 14:30:00,114.67,114.77,114.65,114.73,4304.0,103.8715,103.9621,103.8534,103.9259,4304.0
2020-09-09 14:35:00,114.71,114.79,114.67,114.68,3454.0,103.9078,103.9802,103.8715,103.8806,3454.0
2020-09-09 14:40:00,114.66,114.67,114.58,114.65,5662.0,103.8625,103.8715,103.79,103.8534,5662.0
2020-09-09 14:45:00,114.66,114.68,114.58,114.58,5987.0,103.8625,103.8806,103.79,103.79,5987.0
2020-09-09 14:50:00,114.61,114.74,114.56,114.57,6383.0,103.8172,103.935,103.7719,103.781,6383.0
2020-09-09 14:55:00,114.57,114.7,114.56,114.7,5009.0,103.781,103.8987,103.7719,103.8987,5009.0
2020-09-09 15:00:00,114.67,114.78,114.65,114.76,6189.0,103.8715,103.9712,103.8534,103.9531,6189.0
2020-09-09 15:05:00,114.77,114.79,114.63,114.67,6983.0,103.9621,103.9802,103.8353,103.8715,6983.0
2020-09-09 15:10:00,114.7,114.76,114.67,114.75,6173.0,103.8987,103.9531,103.8715,103.944,6173.0
2020-09-09 15:15:00,114.74,114.83,114.55,114.64,9158.0,103.935,104.0165,103.7628,103.8444,9158.0
2020-09-09 15:20:00,114.66,114.78,114.5,114.58,8937.0,103.8625,103.9712,103.7176,103.79,8937.0
2020-09-09 15:25:00,114.55,114.55,114.38,114.5,8574.0,103.7628,103.7628,103.6089,103.7176,8574.0
2020-09-09 15:30:00,114.47,114.54,114.3,114.31,10030.0,103.6904,103.7538,103.5364,103.5454,10030.0
2020-09-09 15:35:00,114.32,114.34,114.08,114.15,14925.0,103.5545,103.5726,103.3371,103.4005,14925.0
2020-09-09 15:40:00,114.13,114.26,114.13,114.17,11094.0,103.3824,103.5002,103.3824,103.4186,11094.0
2020-09-09 15:45:00,114.15,114.17,114.02,114.06,12650.0,103.4005,103.4186,103.2828,103.319,12650.0
2020-09-09 15:50:00,114.06,114.06,113.92,114.03,17039.0,103.319,103.319,103.1922,103.2918,17039.0
2020-09-09 15:55:00,113.99,113.99,113.54,113.63,71630.0,103.2556,103.2556,102.848,102.9295,71630.0
2020-09-10 09:30:00,113.73,114.18,113.63,113.9,25362.0,103.0201,103.4277,102.9295,103.1741,25362.0
2020-09-10 09:35:00,113.8,114.42,113.71,114.4,10253.0,103.0835,103.6451,103.0019,103.627,10253.0
2020-09-10 09:40:00,114.54,114.66,114.44,114.51,2600.0,103.7538,103.8625,103.6632,103.7266,2600.0
2020-09-10 09:45:00,114.69,114.94,114.61,114.82,5049.0,103.8897,104.1161,103.8172,104.0074,5049.0
2020-09-10 09:50:00,114.91,114.95,114.45,114.48,5403.0,104.0889,104.1252,103.6723,103.6994,5403.0
2020-09-10 09:55:00,114.48,114.85,114.2,114.22,4041.0,103.6994,104.0346,103.4458,103.4639,4041.0
2020-09-10 10:00:00,114.24,114.26,113.95,114.0,4867.0,103.482,103.5002,103.2193,103.2646,4867.0
2020-09-10 10:05:00,113.99,114.07,113.73,113.73,6339.0,103.2556,103.328,103.0201,103.0201,6339.0
2020-09-10 10:10:00,113.75,113.99,113.72,113.94,9700.0,103.0382,103.2556,103.011,103.2103,9700.0
2020-09-10 10:15:00,113.94,114.44,113.94,114.44,2775.0,103.2103,103.6632,103.2103,103.6632,2775.0
2020-09-10 10:20:00,114.38,114.48,114.35,114.39,2109.0,103.6089,103.6994,103.5817,103.6179,2109.0
2020-09-10 10:25:00,114.26,114.26,114.01,114.07,2869.0,103.5002,103.5002,103.2737,103.328,2869.0
2020-09-10 10:30:00,114.06,114.3,114.0,114.17,2505.0,103.319,103.5364,103.2646,103.4186,2505.0
2020-09-10 10:35:00,114.14,114.27,114.02,114.25,3710.0,103.3915,103.5092,103.2828,103.4911,3710.0
2020-09-10 10:40:00,114.12,114.37,114.01,114.14,4779.0,103.3733,103.5998,103.2737,103.3915,4779.0
2020-09-10 10:45:00,114.13,114.19,113.79,114.02,6901.0,103.3824,103.4367,103.0744,103.2828,6901.0
2020-09-10 10:50:00,113.98,114.17,113.98,113.98,2944.0,103.2465,103.4186,103.2465,103.2465,2944.0
2020-09-10 10:55:00,113.96,113.96,113.38,113.45,14445.0,103.2284,103.2284,102.703,102.7664,14445.0
2020-09-10 11:00:00,113.37,113.46,113.13,113.46,6376.0,102.694,102.7755,102.4766,102.7755,6376.0
2020-09-10 11:05:00,113.41,113.63,113.39,113.54,2685.0,102.7302,102.9295,102.7121,102.848,2685.0
2020-09-10 11:10:00,113.48,113.8,113.48,113.75,2179.0,102.7936,103.0835,102.7936,103.0382,2179.0
2020-09-10 11:15:00,113.79,113.8,113.33,113.57,4864.0,103.0744,103.0835,102.6577,102.8751,4864.0
2020-09-10 11:20:00,113.56,113.86,113.53,113.75,6009.0,102.8661,103.1378,102.8389,103.0382,6009.0
2020-09-10 11:25:00,113.78,113.81,113.69,113.75,4632.0,103.0654,103.0925,102.9838,103.0382,4632.0
2020-09-10 11:30:00,113.79,113.79,113.69,113.73,4000.0,103.0744,103.0744,102.9838,103.0201,4000.0
2020-09-10 11:35:00,113.71,113.85,113.64,113.66,4289.0,103.0019,103.1288,102.9385,102.9567,4289.0
2020-09-10 11:40:00,113.67,113.67,113.53,113.53,1916.0,102.9657,102.9657,102.8389,102.8389,1916.0
2020-09-10 11:45:00,113.31,113.32,113.06,113.2,11475.0,102.6396,102.6487,102.4132,102.54,11475.0
2020-09-10 11:50:00,113.25,113.35,113.25,113.35,644.0,102.5853,102.6759,102.5853,102.6759,644.0
2020-09-10 11:55:00,113.06,113.06,112.75,112.79,5021.0,102.4132,102.4132,102.1324,102.1686,5021.0
2020-09-10 12:00:00,112.73,112.9,112.64,112.67,7455.0,102.1142,102.2682,102.0327,102.0599,7455.0
2020-09-10 12:05:00,112.74,112.87,112.64,112.65,5195.0,102.1233,102.2411,102.0327,102.0418,5195.0
2020-09-10 12:10:00,112.7,112.75,112.62,112.62,2358.0,102.0871,102.1324,102.0146,102.0146,2358.0
2020-09-10 12:15:00,112.62,112.69,112.44,112.68,3977.0,102.0146,102.078,101.8515,102.0689,3977.0
2020-09-10 12:20:00,112.69,112.7,112.48,112.53,2785.0,102.078,102.0871,101.8878,101.9331,2785.0
2020-09-10 12:25:00,112.48,112.71,112.48,112.68,2888.0,101.8878,102.0961,101.8878,102.0689,2888.0
2020-09-10 12:30:00,112.68,112.89,112.68,112.77,4396.0,102.0689,102.2592,102.0689,102.1505,4396.0
2020-09-10 12:35:00,112.61,112.62,112.26,112.33,8514.0,102.0055,102.0146,101.6885,101.7519,8514.0
2020-09-10 12:40:00,112.25,112.32,112.04,112.04,1658.0,101.6794,101.7428,101.4892,101.4892,1658.0
2020-09-10 12:45:00,112.14,112.21,112.06,112.14,3021.0,101.5798,101.6432,101.5073,101.5798,3021.0
2020-09-10 12:50:00,112.18,112.39,112.18,112.32,1919.0,101.616,101.8063,101.616,101.7428,1919.0
2020-09-10 12:55:00,112.42,112.46,112.32,112.42,1344.0,101.8334,101.8697,101.7428,101.8334,1344.0
2020-09-10 13:00:00,112.45,112.57,112.38,112.54,4017.0,101.8606,101.9693,101.7972,101.9421,4017.0
2020-09-10 13:05:00,112.54,112.62,112.51,112.53,1793.0,101.9421,102.0146,101.915,101.9331,1793.0
2020-09-10 13:10:00,112.59,112.6,112.48,112.58,2373.0,101.9874,101.9965,101.8878,101.9784,2373.0
2020-09-10 13:15:00,112.61,112.73,112.6,112.71,2615.0,102.0055,102.1142,101.9965,102.0961,2615.0
2020-09-10 13:20:00,112.82,112.88,112.77,112.77,1617.0,102.1958,102.2501,102.1505,102.1505,1617.0
2020-09-10 13:25:00,112.79,112.79,112.62,112.72,3588.0,102.1686,102.1686,102.0146,102.1052,3588.0
2020-09-10 13:30:00,112.72,112.91,112.72,112.84,2642.0,102.1052,102.2773,102.1052,102.2139,2642.0
2020-09-10 13:35:00,112.87,112.89,112.68,112.68,1213.0,102.2411,102.2592,102.0689,102.0689,1213.0
2020-09-10 13:40:00,112.67,112.7,112.53,112.56,3257.0,102.0599,102.0871,101.9331,101.9602,3257.0
2020-09-10 13:45:00,112.59,112.62,112.47,112.52,2401.0,101.9874,102.0146,101.8787,101.924,2401.0
2020-09-10 13:50:00,112.54,112.6,112.45,112.51,2951.0,101.9421,101.9965,101.8606,101.915,2951.0
2020-09-10 13:55:00,112.5,112.68,112.5,112.63,2658.0,101.9059,102.0689,101.9059,102.0237,2658.0
2020-09-10 14:00:00,112.66,112.92,112.63,112.92,3551.0,102.0508,102.2863,102.0237,102.2863,3551.0
2020-09-10 14:05:00,112.86,113.02,112.86,113.02,2434.0,102.232,102.3769,102.232,102.3769,2434.0
2020-09-10 14:10:00,113.05,113.1,112.79,112.79,2131.0,102.4041,102.4494,102.1686,102.1686,2131.0
2020-09-10 14:15:00,112.74,112.76,112.58,112.66,3625.0,102.1233,102.1414,101.9784,102.0508,3625.0
2020-09-10 14:20:00,112.76,112.79,112.52,112.61,4375.0,102.1414,102.1686,101.924,102.0055,4375.0
2020-09-10 14:25:00,112.55,112.72,112.24,112.24,6676.0,101.9512,102.1052,101.6704,101.6704,6676.0
2020-09-10 14:30:00,112.26,112.47,112.21,112.46,5307.0,101.6885,101.8787,101.6432,101.8697,5307.0
2020-09-10 14:35:00,112.38,112.57,112.38,112.55,3814.0,101.7972,101.9693,101.7972,101.9512,3814.0
2020-09-10 14:40:00,112.43,112.5,112.3,112.3,2392.0,101.8425,101.9059,101.7247,101.7247,2392.0
2020-09-10 14:45:00,112.33,112.68,112.33,112.67,5416.0,101.7519,102.0689,101.7519,102.0599,5416.0
2020-09-10 14:50:00,112.62,112.71,112.31,112.31,5003.0,102.0146,102.0961,101.7338,101.7338,5003.0
2020-09-10 14:55:00,112.36,112.61,112.36,112.55,5337.0,101.7791,102.0055,101.7791,101.9512,5337.0
2020-09-10 15:00:00,112.53,112.77,112.49,112.62,7526.0,101.9331,102.1505,101.8968,102.0146,7526.0
2020-09-10 15:05:00,112.66,112.89,112.62,112.66,7372.0,102.0508,102.2592,102.0146,102.0508,7372.0
2020-09-10 15:10:00,112.64,112.77,112.51,112.72,4903.0,102.0327,102.1505,101.915,102.1052,4903.0
2020-09-10 15:15:00,112.66,112.66,112.25,112.28,6349.0,102.0508,102.0508,101.6794,101.7066,6349.0
2020-09-10 15:20:00,112.26,112.32,112.03,112.07,7749.0,101.6885,101.7428,101.4802,101.5164,7749.0
2020-09-10 15:25:00,112.06,112.33,111.97,112.27,12157.0,101.5073,101.7519,101.4258,101.6976,12157.0
2020-09-10 15:30:00,112.22,112.31,112.16,112.2,6882.0,101.6523,101.7338,101.5979,101.6341,6882.0
2020-09-10 15:35:00,112.18,112.28,112.09,112.23,9486.0,101.616,101.7066,101.5345,101.6613,9486.0
2020-09-10 15:40:00,112.24,112.61,112.22,112.48,9992.0,101.6704,102.0055,101.6523,101.8878,9992.0
2020-09-10 15:45:00,112.42,112.45,112.0,112.15,11467.0,101.8334,101.8606,101.453,101.5889,11467.0
2020-09-10 15:50:00,112.14,112.32,111.97,112.28,22425.0,101.5798,101.7428,101.4258,101.7066,22425.0
2020-09-10 15:55:00,112.27,112.38,111.77,111.89,47560.0,101.6976,101.7972,101.2446,101.3533,47560.0
2020-09-11 09:30:00,112.52,112.53,111.8,112.19,32017.0,101.924,101.9331,101.2718,101.6251,32017.0
2020-09-11 09:35:00,112.26,112.43,112.13,112.15,9985.0,101.6885,101.8425,101.5707,101.5889,9985.0
2020-09-11 09:40:00,112.01,112.38,111.65,112.29,13390.0,101.462,101.7972,101.1359,101.7157,13390.0
2020-09-11 09:45:00,112.16,112.23,111.93,112.09,2570.0,101.5979,101.6613,101.3896,101.5345,2570.0
2020-09-11 09:50:00,112.07,112.48,111.89,112.12,2200.0,101.5164,101.8878,101.3533,101.5617,2200.0
2020-09-11 09:55:00,112.26,112.26,111.96,112.06,5574.0,101.6885,101.6885,101.4167,101.5073,5574.0
2020-09-11 10:00:00,112.06,112.39,112.0,112.32,23988.0,101.5073,101.8063,101.453,101.7428,23988.0
2020-09-11 10:05:00,112.31,112.76,112.31,112.6,7640.0,101.7338,102.1414,101.7338,101.9965,7640.0
2020-09-11 10:10:00,112.65,112.76,112.37,112.71,8276.0,102.0418,102.1414,101.7881,102.0961,8276.0
2020-09-11 10:15:00,112.63,112.9,112.58,112.72,3727.0,102.0237,102.2682,101.9784,102.1052,3727.0
2020-09-11 10:20:00,112.7,112.93,112.57,112.87,4805.0,102.0871,102.2954,101.9693,102.2411,4805.0
2020-09-11 10:25:00,112.93,113.13,112.79,112.85,5443.0,102.2954,102.4766,102.1686,102.2229,5443.0
2020-09-11 10:30:00,112.92,112.98,112.7,112.81,6366.0,102.2863,102.3407,102.0871,102.1867,6366.0
2020-09-11 10:35:00,112.8,112.88,112.55,112.73,11797.0,102.1776,102.2501,101.9512,102.1142,11797.0
2020-09-11 10:40:00,112.77,112.99,112.71,112.94,3650.0,102.1505,102.3498,102.0961,102.3045,3650.0
2020-09-11 10:45:00,112.97,112.97,112.76,112.89,6131.0,102.3316,102.3316,102.1414,102.2592,6131.0
2020-09-11 10:50:00,112.86,112.95,112.81,112.93,5105.0,102.232,102.3135,102.1867,102.2954,5105.0
2020-09-11 10:55:00,112.99,112.99,112.72,112.72,3935.0,102.3498,102.3498,102.1052,102.1052,3935.0
2020-09-11 11:00:00,112.73,112.92,112.64,112.92,3960.0,102.1142,102.2863,102.0327,102.2863,3960.0
2020-09-11 11:05:00,112.95,113.18,112.93,113.18,2073.0,102.3135,102.5219,102.2954,102.5219,2073.0
2020-09-11 11:10:00,113.21,113.29,113.19,113.25,2500.0,102.549,102.6215,102.5309,102.5853,2500.0
2020-09-11 11:15:00,113.24,113.25,113.08,113.17,3935.0,102.5762,102.5853,102.4313,102.5128,3935.0
2020-09-11 11:20:00,113.25,113.25,112.87,113.12,5586.0,102.5853,102.5853,102.2411,102.4675,5586.0
2020-09-11 11:25:00,113.15,113.21,113.02,113.13,3410.0,102.4947,102.549,102.3769,102.4766,3410.0
2020-09-11 11:30:00,113.06,113.14,112.95,112.95,2279.0,102.4132,102.4856,102.3135,102.3135,2279.0
2020-09-11 11:35:00,113.02,113.14,113.0,113.01,4630.0,102.3769,102.4856,102.3588,102.3679,4630.0
2020-09-11 11:40:00,112.95,113.03,112.89,112.98,2475.0,102.3135,102.386,102.2592,102.3407,2475.0
2020-09-11 11:45:00,112.92,113.12,112.92,113.09,3281.0,102.2863,102.4675,102.2863,102.4403,3281.0
2020-09-11 11:50:00,113.09,113.31,113.09,113.31,1525.0,102.4403,102.6396,102.4403,102.6396,1525.0
2020-09-11 11:55:00,113.3,113.54,113.3,113.39,2876.0,102.6306,102.848,102.6306,102.7121,2876.0
2020-09-11 12:00:00,113.37,113.58,113.25,113.49,2117.0,102.694,102.8842,102.5853,102.8027,2117.0
2020-09-11 12:05:00,113.58,113.84,113.58,113.84,700.0,102.8842,103.1197,102.8842,103.1197,700.0
2020-09-11 12:10:00,113.79,113.87,113.78,113.83,3220.0,103.0744,103.1469,103.0654,103.1106,3220.0
2020-09-11 12:15:00,113.87,113.92,113.78,113.86,2004.0,103.1469,103.1922,103.0654,103.1378,2004.0
2020-09-11 12:20:00,113.93,113.93,113.68,113.88,2311.0,103.2012,103.2012,102.9748,103.1559,2311.0
2020-09-11 12:25:00,113.84,113.97,113.82,113.84,4033.0,103.1197,103.2375,103.1016,103.1197,4033.0
2020-09-11 12:30:00,113.75,113.76,113.59,113.59,3714.0,103.0382,103.0472,102.8932,102.8932,3714.0
2020-09-11 12:35:00,113.64,113.75,113.6,113.63,4725.0,102.9385,103.0382,102.9023,102.9295,4725.0
2020-09-11 12:40:00,113.56,113.57,113.41,113.41,2920.0,102.8661,102.8751,102.7302,102.7302,2920.0
2020-09-11 12:45:00,113.39,113.55,113.37,113.55,7239.0,102.7121,102.857,102.694,102.857,7239.0
2020-09-11 12:50:00,113.55,113.63,113.55,113.58,3323.0,102.857,102.9295,102.857,102.8842,3323.0
2020-09-11 12:55:00,113.61,113.61,113.2,113.21,3452.0,102.9114,102.9114,102.54,102.549,3452.0
2020-09-11 13:00:00,113.21,113.3,113.13,113.3,2613.0,102.549,102.6306,102.4766,102.6306,2613.0
2020-09-11 13:05:00,113.21,113.21,112.88,112.98,3945.0,102.549,102.549,102.2501,102.3407,3945.0
2020-09-11 13:10:00,112.95,112.97,112.83,112.93,5843.0,102.3135,102.3316,102.2048,102.2954,5843.0
2020-09-11 13:15:00,112.97,113.05,112.67,112.94,3827.0,102.3316,102.4041,102.0599,102.3045,3827.0
2020-09-11 13:20:00,112.97,112.99,112.89,112.95,2641.0,102.3316,102.3498,102.2592,102.3135,2641.0
2020-09-11 13:25:00,112.74,112.85,112.69,112.8,4444.0,102.1233,102.2229,102.078,102.1776,4444.0
2020-09-11 13:30:00,112.77,112.85,112.57,112.84,6773.0,102.1505,102.2229,101.9693,102.2139,6773.0
2020-09-11 13:35:00,112.88,112.95,112.86,112.88,3720.0,102.2501,102.3135,102.232,102.2501,3720.0
2020-09-11 13:40:00,112.85,113.02,112.83,113.02,6400.0,102.2229,102.3769,102.2048,102.3769,6400.0
2020-09-11 13:45:00,113.01,113.02,112.89,112.94,2781.0,102.3679,102.3769,102.2592,102.3045,2781.0
2020-09-11 13:50:00,112.91,113.14,112.89,113.03,4446.0,102.2773,102.4856,102.2592,102.386,4446.0
2020-09-11 13:55:00,113.03,113.03,112.87,112.92,3819.0,102.386,102.386,102.2411,102.2863,3819.0
2020-09-11 14:00:00,112.88,112.88,112.69,112.73,2466.0,102.2501,102.2501,102.078,102.1142,2466.0
2020-09-11 14:05:00,112.83,113.01,112.78,112.94,12795.0,102.2048,102.3679,102.1595,102.3045,12795.0
2020-09-11 14:10:00,112.88,113.09,112.88,113.09,3426.0,102.2501,102.4403,102.2501,102.4403,3426.0
2020-09-11 14:15:00,113.14,113.15,113.06,113.14,6193.0,102.4856,102.4947,102.4132,102.4856,6193.0
2020-09-11 14:20:00,113.11,113.12,113.01,113.08,4140.0,102.4585,102.4675,102.3679,102.4313,4140.0
2020-09-11 14:25:00,113.11,113.2,113.1,113.13,2327.0,102.4585,102.54,102.4494,102.4766,2327.0
2020-09-11 14:30:00,113.07,113.26,113.07,113.24,3867.0,102.4222,102.5943,102.4222,102.5762,3867.0
2020-09-11 14:35:00,113.26,113.49,113.19,113.4,6606.0,102.5943,102.8027,102.5309,102.7211,6606.0
2020-09-11 14:40:00,113.39,113.47,113.31,113.34,2941.0,102.7121,102.7846,102.6396,102.6668,2941.0
2020-09-11 14:45:00,113.32,113.51,113.32,113.39,2644.0,102.6487,102.8208,102.6487,102.7121,2644.0
2020-09-11 14:50:00,113.41,113.52,113.37,113.5,4605.0,102.7302,102.8298,102.694,102.8117,4605.0
2020-09-11 14:55:00,113.56,113.64,113.48,113.61,3322.0,102.8661,102.9385,102.7936,102.9114,3322.0
2020-09-11 15:00:00,113.56,113.6,113.33,113.34,3872.0,102.8661,102.9023,102.6577,102.6668,3872.0
2020-09-11 15:05:00,113.36,113.42,113.26,113.26,4034.0,102.6849,102.7393,102.5943,102.5943,4034.0
2020-09-11 15:10:00,113.27,113.29,113.13,113.21,4240.0,102.6034,102.6215,102.4766,102.549,4240.0
2020-09-11 15:15:00,113.24,113.66,113.24,113.62,5902.0,102.5762,102.9567,102.5762,102.9204,5902.0
2020-09-11 15:20:00,113.65,113.82,113.59,113.76,8517.0,102.9476,103.1016,102.8932,103.0472,8517.0
2020-09-11 15:25:00,113.81,113.94,113.78,113.89,8277.0,103.0925,103.2103,103.0654,103.165,8277.0
2020-09-11 15:30:00,113.95,114.07,113.92,113.95,15636.0,103.2193,103.328,103.1922,103.2193,15636.0
2020-09-11 15:35:00,113.96,113.97,113.72,113.73,8350.0,103.2284,103.2375,103.011,103.0201,8350.0
2020-09-11 15:40:00,113.79,113.81,113.58,113.75,10011.0,103.0744,103.0925,102.8842,103.0382,10011.0
2020-09-11 15:45:00,113.78,113.94,113.66,113.87,13616.0,103.0654,103.2103,102.9567,103.1469,13616.0
2020-09-11 15:50:00,113.91,113.94,113.61,113.61,21656.0,103.1831,103.2103,102.9114,102.9114,21656.0
2020-09-11 15:55:00,113.63,113.63,113.29,113.41,88323.0,102.9295,102.9295,102.6215,102.7302,88323.0
2020-09-14 09:30:00,114.17,114.27,113.95,114.05,11522.0,103.4186,103.5092,103.2193,103.3099,11522.0
2020-09-14 09:35:00,114.15,114.32,114.09,114.25,3575.0,103.4005,103.5545,103.3462,103.4911,3575.0
2020-09-14 09:40:00,114.21,114.47,114.14,114.28,5862.0,103.4549,103.6904,103.3915,103.5183,5862.0
2020-09-14 09:45:00,114.23,114.29,114.07,114.29,2731.0,103.473,103.5273,103.328,103.5273,2731.0
2020-09-14 09:50:00,114.39,114.51,114.39,114.51,700.0,103.6179,103.7266,103.6179,103.7266,700.0
2020-09-14 09:55:00,114.48,114.81,114.38,114.65,6619.0,103.6994,103.9984,103.6089,103.8534,6619.0
2020-09-14 10:00:00,114.84,115.1,114.62,114.74,8282.0,104.0255,104.2611,103.8263,103.935,8282.0
2020-09-14 10:05:00,114.76,114.97,114.6,114.6,4247.0,103.9531,104.1433,103.8081,103.8081,4247.0
2020-09-14 10:10:00,114.64,114.64,114.28,114.29,2592.0,103.8444,103.8444,103.5183,103.5273,2592.0
2020-09-14 10:15:00,114.27,114.71,114.26,114.65,7917.0,103.5092,103.9078,103.5002,103.8534,7917.0
2020-09-14 10:20:00,114.6,114.75,114.51,114.66,6708.0,103.8081,103.944,103.7266,103.8625,6708.0
2020-09-14 10:25:00,114.65,114.65,114.48,114.5,4216.0,103.8534,103.8534,103.6994,103.7176,4216.0
2020-09-14 10:30:00,114.49,114.7,114.49,114.51,1826.0,103.7085,103.8987,103.7085,103.7266,1826.0
2020-09-14 10:35:00,114.54,114.54,114.26,114.29,1992.0,103.7538,103.7538,103.5002,103.5273,1992.0
2020-09-14 10:40:00,114.36,114.48,114.34,114.34,3310.0,103.5907,103.6994,103.5726,103.5726,3310.0
2020-09-14 10:45:00,114.34,114.57,114.34,114.56,4554.0,103.5726,103.781,103.5726,103.7719,4554.0
2020-09-14 10:50:00,114.58,114.71,114.41,114.41,6306.0,103.79,103.9078,103.636,103.636,6306.0
2020-09-14 10:55:00,114.34,114.37,114.13,114.14,4773.0,103.5726,103.5998,103.3824,103.3915,4773.0
2020-09-14 11:00:00,114.13,114.21,113.86,113.87,3300.0,103.3824,103.4549,103.1378,103.1469,3300.0
2020-09-14 11:05:00,113.86,113.97,113.79,113.95,8558.0,103.1378,103.2375,103.0744,103.2193,8558.0
2020-09-14 11:10:00,113.87,113.98,113.84,113.93,2400.0,103.1469,103.2465,103.1197,103.2012,2400.0
2020-09-14 11:15:00,113.97,114.1,113.91,113.96,3681.0,103.2375,103.3552,103.1831,103.2284,3681.0
2020-09-14 11:20:00,113.98,114.22,113.89,114.21,4511.0,103.2465,103.4639,103.165,103.4549,4511.0
2020-09-14 11:25:00,114.23,114.3,114.12,114.14,5500.0,103.473,103.5364,103.3733,103.3915,5500.0
2020-09-14 11:30:00,114.14,114.44,114.14,114.38,6096.0,103.3915,103.6632,103.3915,103.6089,6096.0
2020-09-14 11:35:00,114.36,114.45,114.22,114.45,4556.0,103.5907,103.6723,103.4639,103.6723,4556.0
2020-09-14 11:40:00,114.45,114.54,114.27,114.31,7613.0,103.6723,103.7538,103.5092,103.5454,7613.0
2020-09-14 11:45:00,114.31,114.33,114.21,114.25,3640.0,103.5454,103.5636,103.4549,103.4911,3640.0
2020-09-14 11:50:00,114.21,114.27,114.15,114.24,3650.0,103.4549,103.5092,103.4005,103.482,3650.0
2020-09-14 11:55:00,114.24,114.37,114.15,114.15,6024.0,103.482,103.5998,103.4005,103.4005,6024.0
2020-09-14 12:00:00,114.14,114.24,114.12,114.2,5399.0,103.3915,103.482,103.3733,103.4458,5399.0
2020-09-14 12:05:00,114.2,114.27,114.17,114.22,10140.0,103.4458,103.5092,103.4186,103.4639,10140.0
2020-09-14 12:10:00,114.22,114.33,114.18,114.28,9125.0,103.4639,103.5636,103.4277,103.5183,9125.0
2020-09-14 12:15:00,114.27,114.4,114.21,114.4,8853.0,103.5092,103.627,103.4549,103.627,8853.0
2020-09-14 12:20:00,114.4,114.63,114.4,114.51,10488.0,103.627,103.8353,103.627,103.7266,10488.0
2020-09-14 12:25:00,114.52,114.65,114.5,114.65,3900.0,103.7357,103.8534,103.7176,103.8534,3900.0
2020-09-14 12:30:00,114.66,114.7,114.55,114.65,4109.0,103.8625,103.8987,103.7628,103.8534,4109.0
2020-09-14 12:35:00,114.66,114.76,114.59,114.76,3868.0,103.8625,103.9531,103.7991,103.9531,3868.0
2020-09-14 12:40:00,114.73,114.82,114.73,114.76,3736.0,103.9259,104.0074,103.9259,103.9531,3736.0
2020-09-14 12:45:00,114.74,114.81,114.65,114.65,1470.0,103.935,103.9984,103.8534,103.8534,1470.0
2020-09-14 12:50:00,114.7,114.92,114.7,114.92,1937.0,103.8987,104.098,103.8987,104.098,1937.0
2020-09-14 12:55:00,114.96,115.08,114.94,115.05,4107.0,104.1342,104.2429,104.1161,104.2158,4107.0
2020-09-14 13:00:00,115.11,115.23,115.08,115.17,4927.0,104.2701,104.3788,104.2429,104.3245,4927.0
2020-09-14 13:05:00,115.09,115.1,114.95,114.98,3139.0,104.252,104.2611,104.1252,104.1524,3139.0
2020-09-14 13:10:00,114.92,114.92,114.81,114.92,2334.0,104.098,104.098,103.9984,104.098,2334.0
2020-09-14 13:15:00,114.96,115.01,114.86,114.86,2241.0,104.1342,104.1795,104.0437,104.0437,2241.0
2020-09-14 13:20:00,114.82,114.9,114.77,114.84,6345.0,104.0074,104.0799,103.9621,104.0255,6345.0
2020-09-14 13:25:00,114.78,114.96,114.78,114.84,4727.0,103.9712,104.1342,103.9712,104.0255,4727.0
2020-09-14 13:30:00,114.95,114.98,114.8,114.8,12148.0,104.1252,104.1524,103.9893,103.9893,12148.0
2020-09-14 13:35:00,114.77,114.77,114.53,114.58,4870.0,103.9621,103.9621,103.7447,103.79,4870.0
2020-09-14 13:40:00,114.57,114.58,114.37,114.37,4000.0,103.781,103.79,103.5998,103.5998,4000.0
2020-09-14 13:45:00,114.34,114.54,114.34,114.45,3819.0,103.5726,103.7538,103.5726,103.6723,3819.0
2020-09-14 13:50:00,114.48,114.59,114.47,114.59,2801.0,103.6994,103.7991,103.6904,103.7991,2801.0
2020-09-14 13:55:00,114.59,114.6,114.51,114.51,2552.0,103.7991,103.8081,103.7266,103.7266,2552.0
2020-09-14 14:00:00,114.5,114.57,114.45,114.45,5673.0,103.7176,103.781,103.6723,103.6723,5673.0
2020-09-14 14:05:00,114.45,114.51,114.42,114.42,2734.0,103.6723,103.7266,103.6451,103.6451,2734.0
2020-09-14 14:10:00,114.47,114.51,114.45,114.51,2529.0,103.6904,103.7266,103.6723,103.7266,2529.0
2020-09-14 14:15:00,114.52,114.57,114.45,114.55,5194.0,103.7357,103.781,103.6723,103.7628,5194.0
2020-09-14 14:20:00,114.49,114.49,114.35,114.47,4574.0,103.7085,103.7085,103.5817,103.6904,4574.0
2020-09-14 14:25:00,114.47,114.5,114.4,114.4,3790.0,103.6904,103.7176,103.627,103.627,3790.0
2020-09-14 14:30:00,114.4,114.45,114.33,114.42,2746.0,103.627,103.6723,103.5636,103.6451,2746.0
2020-09-14 14:35:00,114.44,114.47,114.41,114.47,1953.0,103.6632,103.6904,103.636,103.6904,1953.0
2020-09-14 14:40:00,114.53,114.63,114.44,114.58,5404.0,103.7447,103.8353,103.6632,103.79,5404.0
2020-09-14 14:45:00,114.63,114.65,114.5,114.56,2314.0,103.8353,103.8534,103.7176,103.7719,2314.0
2020-09-14 14:50:00,114.56,114.62,114.31,114.32,5212.0,103.7719,103.8263,103.5454,103.5545,5212.0
2020-09-14 14:55:00,114.27,114.28,114.02,114.28,7008.0,103.5092,103.5183,103.2828,103.5183,7008.0
2020-09-14 15:00:00,114.27,114.28,114.01,114.14,3421.0,103.5092,103.5183,103.2737,103.3915,3421.0
2020-09-14 15:05:00,114.12,114.21,114.05,114.2,3460.0,103.3733,103.4549,103.3099,103.4458,3460.0
2020-09-14 15:10:00,114.21,114.21,113.9,114.03,5414.0,103.4549,103.4549,103.1741,103.2918,5414.0
2020-09-14 15:15:00,113.98,114.11,113.89,114.03,5255.0,103.2465,103.3643,103.165,103.2918,5255.0
2020-09-14 15:20:00,114.03,114.03,113.76,113.85,5042.0,103.2918,103.2918,103.0472,103.1288,5042.0
2020-09-14 15:25:00,113.84,114.03,113.84,114.0,6176.0,103.1197,103.2918,103.1197,103.2646,6176.0
2020-09-14 15:30:00,114.03,114.07,113.8,113.93,7070.0,103.2918,103.328,103.0835,103.2012,7070.0
2020-09-14 15:35:00,113.95,114.12,113.85,114.09,7098.0,103.2193,103.3733,103.1288,103.3462,7098.0
2020-09-14 15:40:00,114.06,114.28,114.05,114.23,10387.0,103.319,103.5183,103.3099,103.473,10387.0
2020-09-14 15:45:00,114.26,114.47,114.19,114.47,15381.0,103.5002,103.6904,103.4367,103.6904,15381.0
2020-09-14 15:50:00,114.45,114.56,114.41,114.47,23669.0,103.6723,103.7719,103.636,103.6904,23669.0
2020-09-14 15:55:00,114.43,114.56,114.33,114.44,99821.0,103.6541,103.7719,103.5636,103.6632,99821.0
2020-09-15 09:30:00,114.47,114.68,113.75,113.75,39936.0,103.6904,103.8806,103.0382,103.0382,39936.0
2020-09-15 09:35:00,113.7,113.72,113.35,113.47,11747.0,102.9929,103.011,102.6759,102.7846,11747.0
2020-09-15 09:40:00,113.39,113.56,113.24,113.24,8893.0,102.7121,102.8661,102.5762,102.5762,8893.0
2020-09-15 09:45:00,113.21,113.31,112.96,113.04,9700.0,102.549,102.6396,102.3226,102.395,9700.0
2020-09-15 09:50:00,113.03,113.24,113.0,113.0,6927.0,102.386,102.5762,102.3588,102.3588,6927.0
2020-09-15 09:55:00,112.99,112.99,112.83,112.84,6519.0,102.3498,102.3498,102.2048,102.2139,6519.0
2020-09-15 10:00:00,112.87,113.13,112.8,113.13,6050.0,102.2411,102.4766,102.1776,102.4766,6050.0
2020-09-15 10:05:00,113.08,113.25,112.91,112.96,5347.0,102.4313,102.5853,102.2773,102.3226,5347.0
2020-09-15 10:10:00,112.96,113.35,112.8,113.34,7152.0,102.3226,102.6759,102.1776,102.6668,7152.0
2020-09-15 10:15:00,113.4,113.84,113.4,113.84,8438.0,102.7211,103.1197,102.7211,103.1197,8438.0
2020-09-15 10:20:00,113.78,113.87,113.65,113.66,3092.0,103.0654,103.1469,102.9476,102.9567,3092.0
2020-09-15 10:25:00,113.65,113.75,113.58,113.72,2991.0,102.9476,103.0382,102.8842,103.011,2991.0
2020-09-15 10:30:00,113.75,114.15,113.75,114.03,8150.0,103.0382,103.4005,103.0382,103.2918,8150.0
2020-09-15 10:35:00,114.0,114.34,113.98,114.2,7725.0,103.2646,103.5726,103.2465,103.4458,7725.0
2020-09-15 10:40:00,114.21,114.45,114.04,114.07,4400.0,103.4549,103.6723,103.3009,103.328,4400.0
2020-09-15 10:45:00,114.07,114.39,114.02,114.39,2752.0,103.328,103.6179,103.2828,103.6179,2752.0
2020-09-15 10:50:00,114.38,114.47,114.22,114.22,3235.0,103.6089,103.6904,103.4639,103.4639,3235.0
2020-09-15 10:55:00,114.15,114.39,114.15,114.23,3283.0,103.4005,103.6179,103.4005,103.473,3283.0
2020-09-15 11:00:00,114.2,114.34,114.14,114.14,2332.0,103.4458,103.5726,103.3915,103.3915,2332.0
2020-09-15 11:05:00,114.14,114.2,113.97,113.97,3945.0,103.3915,103.4458,103.2375,103.2375,3945.0
2020-09-15 11:10:00,113.97,114.0,113.94,113.98,3181.0,103.2375,103.2646,103.2103,103.2465,3181.0
2020-09-15 11:15:00,113.97,114.01,113.84,113.97,2826.0,103.2375,103.2737,103.1197,103.2375,2826.0
2020-09-15 11:20:00,113.94,114.05,113.82,114.0,5483.0,103.2103,103.3099,103.1016,103.2646,5483.0
2020-09-15 11:25:00,114.02,114.02,113.81,113.81,2814.0,103.2828,103.2828,103.0925,103.0925,2814.0
2020-09-15 11:30:00,113.75,113.78,113.36,113.43,4900.0,103.0382,103.0654,102.6849,102.7483,4900.0
2020-09-15 11:35:00,113.53,113.64,113.47,113.51,4900.0,102.8389,102.9385,102.7846,102.8208,4900.0
2020-09-15 11:40:00,113.49,113.49,113.26,113.3,13064.0,102.8027,102.8027,102.5943,102.6306,13064.0
2020-09-15 11:45:00,113.35,113.39,113.25,113.35,4673.0,102.6759,102.7121,102.5853,102.6759,4673.0
2020-09-15 11:50:00,113.45,113.58,113.38,113.38,6079.0,102.7664,102.8842,102.703,102.703,6079.0
2020-09-15 11:55:00,113.38,113.38,113.21,113.25,3575.0,102.703,102.703,102.549,102.5853,3575.0
2020-09-15 12:00:00,113.25,113.25,113.05,113.05,2613.0,102.5853,102.5853,102.4041,102.4041,2613.0
2020-09-15 12:05:00,113.06,113.2,113.04,113.17,3923.0,102.4132,102.54,102.395,102.5128,3923.0
2020-09-15 12:10:00,113.12,113.25,113.12,113.25,3944.0,102.4675,102.5853,102.4675,102.5853,3944.0
2020-09-15 12:15:00,113.29,113.3,113.09,113.13,4607.0,102.6215,102.6306,102.4403,102.4766,4607.0
2020-09-15 12:20:00,113.11,113.18,113.0,113.17,2572.0,102.4585,102.5219,102.3588,102.5128,2572.0
2020-09-15 12:25:00,113.21,113.23,113.12,113.12,3155.0,102.549,102.5672,102.4675,102.4675,3155.0
2020-09-15 12:30:00,113.12,113.25,113.12,113.23,5965.0,102.4675,102.5853,102.4675,102.5672,5965.0
2020-09-15 12:35:00,113.21,113.31,113.2,113.31,2481.0,102.549,102.6396,102.54,102.6396,2481.0
2020-09-15 12:40:00,113.33,113.33,113.1,113.13,5085.0,102.6577,102.6577,102.4494,102.4766,5085.0
2020-09-15 12:45:00,113.1,113.28,113.1,113.18,4761.0,102.4494,102.6124,102.4494,102.5219,4761.0
2020-09-15 12:50:00,113.14,113.19,113.13,113.19,4207.0,102.4856,102.5309,102.4766,102.5309,4207.0
2020-09-15 12:55:00,113.18,113.22,113.17,113.21,1688.0,102.5219,102.5581,102.5128,102.549,1688.0
2020-09-15 13:00:00,113.23,113.41,113.18,113.41,2500.0,102.5672,102.7302,102.5219,102.7302,2500.0
2020-09-15 13:05:00,113.46,113.46,113.32,113.34,1921.0,102.7755,102.7755,102.6487,102.6668,1921.0
2020-09-15 13:10:00,113.33,113.36,113.3,113.36,3285.0,102.6577,102.6849,102.6306,102.6849,3285.0
2020-09-15 13:15:00,113.34,113.42,113.33,113.39,3018.0,102.6668,102.7393,102.6577,102.7121,3018.0
2020-09-15 13:20:00,113.38,113.38,113.21,113.21,2126.0,102.703,102.703,102.549,102.549,2126.0
2020-09-15 13:25:00,113.16,113.16,113.09,113.11,1923.0,102.5037,102.5037,102.4403,102.4585,1923.0
2020-09-15 13:30:00,113.13,113.13,113.0,113.06,3030.0,102.4766,102.4766,102.3588,102.4132,3030.0
2020-09-15 13:35:00,113.04,113.08,113.04,113.06,1759.0,102.395,102.4313,102.395,102.4132,1759.0
2020-09-15 13:40:00,113.03,113.03,112.9,112.9,1800.0,102.386,102.386,102.2682,102.2682,1800.0
2020-09-15 13:45:00,112.93,112.97,112.8,112.8,3810.0,102.2954,102.3316,102.1776,102.1776,3810.0
2020-09-15 13:50:00,112.76,112.81,112.7,112.72,4256.0,102.1414,102.1867,102.0871,102.1052,4256.0
2020-09-15 13:55:00,112.72,112.77,112.64,112.77,1902.0,102.1052,102.1505,102.0327,102.1505,1902.0
2020-09-15 14:00:00,112.77,112.85,112.74,112.74,4264.0,102.1505,102.2229,102.1233,102.1233,4264.0
2020-09-15 14:05:00,112.77,112.85,112.76,112.81,3364.0,102.1505,102.2229,102.1414,102.1867,3364.0
2020-09-15 14:10:00,112.82,112.88,112.8,112.8,2990.0,102.1958,102.2501,102.1776,102.1776,2990.0
2020-09-15 14:15:00,112.78,112.79,112.72,112.79,1400.0,102.1595,102.1686,102.1052,102.1686,1400.0
2020-09-15 14:20:00,112.8,112.85,112.77,112.81,3781.0,102.1776,102.2229,102.1505,102.1867,3781.0
2020-09-15 14:25:00,112.8,112.88,112.76,112.78,2501.0,102.1776,102.2501,102.1414,102.1595,2501.0
2020-09-15 14:30:00,112.74,112.75,112.59,112.67,6173.0,102.1233,102.1324,101.9874,102.0599,6173.0
2020-09-15 14:35:00,112.68,112.72,112.58,112.62,3523.0,102.0689,102.1052,101.9784,102.0146,3523.0
2020-09-15 14:40:00,112.63,112.69,112.57,112.69,5283.0,102.0237,102.078,101.9693,102.078,5283.0
2020-09-15 14:45:00,112.68,112.68,112.43,112.43,2740.0,102.0689,102.0689,101.8425,101.8425,2740.0
2020-09-15 14:50:00,112.38,112.41,112.31,112.32,4382.0,101.7972,101.8244,101.7338,101.7428,4382.0
2020-09-15 14:55:00,112.31,112.42,112.29,112.37,13046.0,101.7338,101.8334,101.7157,101.7881,13046.0
2020-09-15 15:00:00,112.37,112.43,112.35,112.43,2791.0,101.7881,101.8425,101.77,101.8425,2791.0
2020-09-15 15:05:00,112.38,112.42,112.17,112.24,16050.0,101.7972,101.8334,101.607,101.6704,16050.0
2020-09-15 15:10:00,112.34,112.41,112.32,112.32,6340.0,101.761,101.8244,101.7428,101.7428,6340.0
2020-09-15 15:15:00,112.3,112.46,112.28,112.31,5309.0,101.7247,101.8697,101.7066,101.7338,5309.0
2020-09-15 15:20:00,112.29,112.33,112.16,112.28,30490.0,101.7157,101.7519,101.5979,101.7066,30490.0
2020-09-15 15:25:00,112.31,112.38,112.26,112.31,19382.0,101.7338,101.7972,101.6885,101.7338,19382.0
2020-09-15 15:30:00,112.3,112.3,112.11,112.14,23093.0,101.7247,101.7247,101.5526,101.5798,23093.0
2020-09-15 15:35:00,112.14,112.26,112.09,112.26,28906.0,101.5798,101.6885,101.5345,101.6885,28906.0
2020-09-15 15:40:00,112.23,112.34,112.06,112.31,32101.0,101.6613,101.761,101.5073,101.7338,32101.0
2020-09-15 15:45:00,112.28,112.47,112.28,112.47,11813.0,101.7066,101.8787,101.7066,101.8787,11813.0
2020-09-15 15:50:00,112.46,112.46,112.24,112.26,19961.0,101.8697,101.8697,101.6704,101.6885,19961.0
2020-09-15 15:55:00,112.27,112.28,112.13,112.17,38460.0,101.6976,101.7066,101.5707,101.607,38460.0
2020-09-16 09:30:00,112.3,112.35,112.11,112.35,16136.0,101.7247,101.77,101.5526,101.77,16136.0
2020-09-16 09:35:00,112.45,112.6,112.42,112.6,750.0,101.8606,101.9965,101.8334,101.9965,750.0
2020-09-16 09:40:00,112.38,112.4,112.27,112.37,1800.0,101.7972,101.8153,101.6976,101.7881,1800.0
2020-09-16 09:45:00,112.36,112.85,112.36,112.82,2633.0,101.7791,102.2229,101.7791,102.1958,2633.0
2020-09-16 09:50:00,112.84,113.04,112.68,112.83,4146.0,102.2139,102.395,102.0689,102.2048,4146.0
2020-09-16 09:55:00,112.86,113.15,112.66,113.04,6090.0,102.232,102.4947,102.0508,102.395,6090.0
2020-09-16 10:00:00,113.05,113.52,113.04,113.48,4623.0,102.4041,102.8298,102.395,102.7936,4623.0
2020-09-16 10:05:00,113.35,113.56,113.26,113.28,14453.0,102.6759,102.8661,102.5943,102.6124,14453.0
2020-09-16 10:10:00,113.3,113.31,113.06,113.22,2200.0,102.6306,102.6396,102.4132,102.5581,2200.0
2020-09-16 10:15:00,113.21,113.79,113.21,113.69,3519.0,102.549,103.0744,102.549,102.9838,3519.0
2020-09-16 10:20:00,113.75,113.98,113.56,113.78,5678.0,103.0382,103.2465,102.8661,103.0654,5678.0
2020-09-16 10:25:00,113.8,113.87,113.5,113.5,3564.0,103.0835,103.1469,102.8117,102.8117,3564.0
2020-09-16 10:30:00,113.54,113.87,113.5,113.77,5312.0,102.848,103.1469,102.8117,103.0563,5312.0
2020-09-16 10:35:00,113.88,114.11,113.79,114.02,14613.0,103.1559,103.3643,103.0744,103.2828,14613.0
2020-09-16 10:40:00,113.96,114.19,113.88,113.93,5156.0,103.2284,103.4367,103.1559,103.2012,5156.0
2020-09-16 10:45:00,114.07,114.17,113.85,113.85,2989.0,103.328,103.4186,103.1288,103.1288,2989.0
2020-09-16 10:50:00,113.85,114.11,113.85,114.11,2217.0,103.1288,103.3643,103.1288,103.3643,2217.0
2020-09-16 10:55:00,114.1,114.38,114.04,114.3,4047.0,103.3552,103.6089,103.3009,103.5364,4047.0
2020-09-16 11:00:00,114.38,114.64,114.34,114.5,4503.0,103.6089,103.8444,103.5726,103.7176,4503.0
2020-09-16 11:05:00,114.47,114.63,114.24,114.56,7259.0,103.6904,103.8353,103.482,103.7719,7259.0
2020-09-16 11:10:00,114.53,114.73,114.53,114.53,3371.0,103.7447,103.9259,103.7447,103.7447,3371.0
2020-09-16 11:15:00,114.55,114.75,114.52,114.72,2010.0,103.7628,103.944,103.7357,103.9168,2010.0
2020-09-16 11:20:00,114.67,114.7,114.5,114.61,5830.0,103.8715,103.8987,103.7176,103.8172,5830.0
2020-09-16 11:25:00,114.6,114.85,114.59,114.61,4607.0,103.8081,104.0346,103.7991,103.8172,4607.0
2020-09-16 11:30:00,114.64,114.68,114.46,114.46,3200.0,103.8444,103.8806,103.6813,103.6813,3200.0
2020-09-16 11:35:00,114.53,114.67,114.47,114.53,4326.0,103.7447,103.8715,103.6904,103.7447,4326.0
2020-09-16 11:40:00,114.56,114.76,114.56,114.76,2239.0,103.7719,103.9531,103.7719,103.9531,2239.0
2020-09-16 11:45:00,114.66,114.82,114.61,114.75,3556.0,103.8625,104.0074,103.8172,103.944,3556.0
2020-09-16 11:50:00,114.74,114.82,114.68,114.8,4190.0,103.935,104.0074,103.8806,103.9893,4190.0
2020-09-16 11:55:00,114.85,114.88,114.73,114.75,4060.0,104.0346,104.0618,103.9259,103.944,4060.0
2020-09-16 12:00:00,114.72,114.72,114.44,114.44,6432.0,103.9168,103.9168,103.6632,103.6632,6432.0
2020-09-16 12:05:00,114.43,114.45,114.17,114.17,5660.0,103.6541,103.6723,103.4186,103.4186,5660.0
2020-09-16 12:10:00,114.21,114.29,114.14,114.27,10388.0,103.4549,103.5273,103.3915,103.5092,10388.0
2020-09-16 12:15:00,114.26,114.35,114.2,114.21,9925.0,103.5002,103.5817,103.4458,103.4549,9925.0
2020-09-16 12:20:00,114.25,114.36,114.23,114.27,9932.0,103.4911,103.5907,103.473,103.5092,9932.0
2020-09-16 12:25:00,114.25,114.3,114.23,114.25,5542.0,103.4911,103.5364,103.473,103.4911,5542.0
2020-09-16 12:30:00,114.2,114.29,114.19,114.27,6692.0,103.4458,103.5273,103.4367,103.5092,6692.0
2020-09-16 12:35:00,114.23,114.36,114.15,114.26,7908.0,103.473,103.5907,103.4005,103.5002,7908.0
2020-09-16 12:40:00,114.23,114.31,114.14,114.31,5311.0,103.473,103.5454,103.3915,103.5454,5311.0
2020-09-16 12:45:00,114.32,114.4,114.31,114.35,4020.0,103.5545,103.627,103.5454,103.5817,4020.0
2020-09-16 12:50:00,114.32,114.32,114.15,114.16,3459.0,103.5545,103.5545,103.4005,103.4096,3459.0
2020-09-16 12:55:00,114.2,114.23,114.04,114.1,7249.0,103.4458,103.473,103.3009,103.3552,7249.0
2020-09-16 13:00:00,114.13,114.17,114.02,114.04,2902.0,103.3824,103.4186,103.2828,103.3009,2902.0
2020-09-16 13:05:00,114.08,114.13,114.03,114.07,2143.0,103.3371,103.3824,103.2918,103.328,2143.0
2020-09-16 13:10:00,114.03,114.19,114.03,114.09,4214.0,103.2918,103.4367,103.2918,103.3462,4214.0
2020-09-16 13:15:00,114.05,114.11,114.01,114.11,1706.0,103.3099,103.3643,103.2737,103.3643,1706.0
2020-09-16 13:20:00,114.17,114.25,114.14,114.16,2649.0,103.4186,103.4911,103.3915,103.4096,2649.0
2020-09-16 13:25:00,114.12,114.17,114.05,114.09,3063.0,103.3733,103.4186,103.3099,103.3462,3063.0
2020-09-16 13:30:00,114.1,114.11,113.98,114.11,3601.0,103.3552,103.3643,103.2465,103.3643,3601.0
2020-09-16 13:35:00,114.08,114.21,114.06,114.18,2646.0,103.3371,103.4549,103.319,103.4277,2646.0
2020-09-16 13:40:00,114.18,114.26,114.12,114.18,5005.0,103.4277,103.5002,103.3733,103.4277,5005.0
2020-09-16 13:45:00,114.17,114.26,113.99,114.12,8152.0,103.4186,103.5002,103.2556,103.3733,8152.0
2020-09-16 13:50:00,114.11,114.25,114.11,114.18,1993.0,103.3643,103.4911,103.3643,103.4277,1993.0
2020-09-16 13:55:00,114.17,114.26,113.83,113.84,3541.0,103.4186,103.5002,103.1106,103.1197,3541.0
2020-09-16 14:00:00,113.84,114.25,113.83,114.01,4911.0,103.1197,103.4911,103.1106,103.2737,4911.0
2020-09-16 14:05:00,114.14,114.24,114.05,114.16,4600.0,103.3915,103.482,103.3099,103.4096,4600.0
2020-09-16 14:10:00,114.2,114.44,114.11,114.28,6229.0,103.4458,103.6632,103.3643,103.5183,6229.0
2020-09-16 14:15:00,114.22,114.48,114.22,114.46,6108.0,103.4639,103.6994,103.4639,103.6813,6108.0
2020-09-16 14:20:00,114.48,114.56,114.42,114.55,4238.0,103.6994,103.7719,103.6451,103.7628,4238.0
2020-09-16 14:25:00,114.57,114.58,114.47,114.57,4367.0,103.781,103.79,103.6904,103.781,4367.0
2020-09-16 14:30:00,114.58,114.73,114.51,114.68,4392.0,103.79,103.9259,103.7266,103.8806,4392.0
2020-09-16 14:35:00,114.67,114.81,114.59,114.78,4128.0,103.8715,103.9984,103.7991,103.9712,4128.0
2020-09-16 14:40:00,114.74,114.95,114.54,114.54,11250.0,103.935,104.1252,103.7538,103.7538,11250.0
2020-09-16 14:45:00,114.55,114.68,114.53,114.59,13893.0,103.7628,103.8806,103.7447,103.7991,13893.0
2020-09-16 14:50:00,114.59,114.63,114.28,114.4,10053.0,103.7991,103.8353,103.5183,103.627,10053.0
2020-09-16 14:55:00,114.3,114.3,114.06,114.13,8527.0,103.5364,103.5364,103.319,103.3824,8527.0
2020-09-16 15:00:00,114.13,114.3,114.1,114.22,5829.0,103.3824,103.5364,103.3552,103.4639,5829.0
2020-09-16 15:05:00,114.23,114.24,113.76,113.76,4803.0,103.473,103.482,103.0472,103.0472,4803.0
2020-09-16 15:10:00,113.78,113.82,113.25,113.54,11263.0,103.0654,103.1016,102.5853,102.848,11263.0
2020-09-16 15:15:00,113.48,113.48,113.21,113.41,6952.0,102.7936,102.7936,102.549,102.7302,6952.0
2020-09-16 15:20:00,113.43,113.51,113.28,113.31,5233.0,102.7483,102.8208,102.6124,102.6396,5233.0
2020-09-16 15:25:00,113.33,113.56,113.33,113.41,6230.0,102.6577,102.8661,102.6577,102.7302,6230.0
2020-09-16 15:30:00,113.38,113.47,113.15,113.43,8057.0,102.703,102.7846,102.4947,102.7483,8057.0
2020-09-16 15:35:00,113.5,113.61,113.39,113.47,8974.0,102.8117,102.9114,102.7121,102.7846,8974.0
2020-09-16 15:40:00,113.47,113.56,113.3,113.52,9517.0,102.7846,102.8661,102.6306,102.8298,9517.0
2020-09-16 15:45:00,113.55,113.86,113.49,113.51,16905.0,102.857,103.1378,102.8027,102.8208,16905.0
2020-09-16 15:50:00,113.51,113.58,113.03,113.07,28462.0,102.8208,102.8842,102.386,102.4222,28462.0
2020-09-16 15:55:00,113.07,113.28,112.94,113.25,82654.0,102.4222,102.6124,102.3045,102.5853,82654.0
2020-09-17 09:30:00,112.5,112.5,111.36,111.95,18905.0,101.9059,101.9059,100.8732,101.4077,18905.0
2020-09-17 09:35:00,112.21,112.22,111.77,111.77,2453.0,101.6432,101.6523,101.2446,101.2446,2453.0
2020-09-17 09:40:00,111.65,112.03,111.29,111.59,4701.0,101.1359,101.4802,100.8098,101.0816,4701.0
2020-09-17 09:45:00,111.5,111.96,111.49,111.67,5064.0,101.0001,101.4167,100.991,101.1541,5064.0
2020-09-17 09:50:00,111.6,111.79,111.52,111.71,4022.0,101.0906,101.2628,101.0182,101.1903,4022.0
2020-09-17 09:55:00,111.54,111.54,111.31,111.32,3563.0,101.0363,101.0363,100.828,100.837,3563.0
2020-09-17 10:00:00,111.33,111.38,111.06,111.38,7202.0,100.8461,100.8914,100.6015,100.8914,7202.0
2020-09-17 10:05:00,111.42,111.68,111.33,111.47,3411.0,100.9276,101.1631,100.8461,100.9729,3411.0
2020-09-17 10:10:00,111.43,111.83,111.34,111.77,4125.0,100.9367,101.299,100.8551,101.2446,4125.0
2020-09-17 10:15:00,111.7,111.95,111.62,111.91,6124.0,101.1812,101.4077,101.1088,101.3715,6124.0
2020-09-17 10:20:00,111.91,112.3,111.9,112.18,2765.0,101.3715,101.7247,101.3624,101.616,2765.0
2020-09-17 10:25:00,112.2,112.42,112.2,112.34,2526.0,101.6341,101.8334,101.6341,101.761,2526.0
2020-09-17 10:30:00,112.33,112.47,112.06,112.35,3606.0,101.7519,101.8787,101.5073,101.77,3606.0
2020-09-17 10:35:00,112.5,112.57,112.34,112.39,2720.0,101.9059,101.9693,101.761,101.8063,2720.0
2020-09-17 10:40:00,112.4,112.45,112.24,112.3,3419.0,101.8153,101.8606,101.6704,101.7247,3419.0
2020-09-17 10:45:00,112.29,112.56,112.29,112.48,3785.0,101.7157,101.9602,101.7157,101.8878,3785.0
2020-09-17 10:50:00,112.54,112.72,112.5,112.72,5762.0,101.9421,102.1052,101.9059,102.1052,5762.0
2020-09-17 10:55:00,112.65,112.75,112.47,112.61,3903.0,102.0418,102.1324,101.8787,102.0055,3903.0
2020-09-17 11:00:00,112.68,113.11,112.6,113.05,8214.0,102.0689,102.4585,101.9965,102.4041,8214.0
2020-09-17 11:05:00,113.11,113.21,113.07,113.15,15643.0,102.4585,102.549,102.4222,102.4947,15643.0
2020-09-17 11:10:00,113.12,113.22,112.99,113.18,4547.0,102.4675,102.5581,102.3498,102.5219,4547.0
2020-09-17 11:15:00,113.18,113.2,112.93,113.14,6764.0,102.5219,102.54,102.2954,102.4856,6764.0
2020-09-17 11:20:00,113.18,113.42,113.14,113.41,6316.0,102.5219,102.7393,102.4856,102.7302,6316.0
2020-09-17 11:25:00,113.39,113.39,112.98,113.09,4901.0,102.7121,102.7121,102.3407,102.4403,4901.0
2020-09-17 11:30:00,113.09,113.23,113.05,113.19,4054.0,102.4403,102.5672,102.4041,102.5309,4054.0
2020-09-17 11:35:00,113.23,113.26,112.91,112.91,4632.0,102.5672,102.5943,102.2773,102.2773,4632.0
2020-09-17 11:40:00,113.01,113.01,112.78,113.01,6516.0,102.3679,102.3679,102.1595,102.3679,6516.0
2020-09-17 11:45:00,113.0,113.02,112.88,112.89,3207.0,102.3588,102.3769,102.2501,102.2592,3207.0
2020-09-17 11:50:00,112.96,113.03,112.85,112.97,5742.0,102.3226,102.386,102.2229,102.3316,5742.0
2020-09-17 11:55:00,112.95,112.95,112.68,112.95,4859.0,102.3135,102.3135,102.0689,102.3135,4859.0
2020-09-17 12:00:00,112.91,112.94,112.82,112.87,2801.0,102.2773,102.3045,102.1958,102.2411,2801.0
2020-09-17 12:05:00,112.77,112.91,112.7,112.8,2600.0,102.1505,102.2773,102.0871,102.1776,2600.0
2020-09-17 12:10:00,112.79,112.93,112.63,112.72,6905.0,102.1686,102.2954,102.0237,102.1052,6905.0
2020-09-17 12:15:00,112.71,112.71,112.27,112.31,7741.0,102.0961,102.0961,101.6976,101.7338,7741.0
2020-09-17 12:20:00,112.33,112.44,112.21,112.3,8822.0,101.7519,101.8515,101.6432,101.7247,8822.0
2020-09-17 12:25:00,112.34,112.66,112.2,112.51,21171.0,101.761,102.0508,101.6341,101.915,21171.0
2020-09-17 12:30:00,112.52,112.75,112.42,112.69,5997.0,101.924,102.1324,101.8334,102.078,5997.0
2020-09-17 12:35:00,112.76,112.89,112.68,112.78,6772.0,102.1414,102.2592,102.0689,102.1595,6772.0
2020-09-17 12:40:00,112.76,112.8,112.59,112.63,3288.0,102.1414,102.1776,101.9874,102.0237,3288.0
2020-09-17 12:45:00,112.59,112.93,112.59,112.85,5878.0,101.9874,102.2954,101.9874,102.2229,5878.0
2020-09-17 12:50:00,112.8,113.07,112.71,112.86,4927.0,102.1776,102.4222,102.0961,102.232,4927.0
2020-09-17 12:55:00,112.83,113.04,112.83,112.98,3302.0,102.2048,102.395,102.2048,102.3407,3302.0
2020-09-17 13:00:00,112.97,113.01,112.86,112.88,2349.0,102.3316,102.3679,102.232,102.2501,2349.0
2020-09-17 13:05:00,112.78,112.93,112.78,112.89,3183.0,102.1595,102.2954,102.1595,102.2592,3183.0
2020-09-17 13:10:00,112.9,113.0,112.84,112.92,4920.0,102.2682,102.3588,102.2139,102.2863,4920.0
2020-09-17 13:15:00,112.98,112.98,112.79,112.97,2716.0,102.3407,102.3407,102.1686,102.3316,2716.0
2020-09-17 13:20:00,112.94,113.01,112.9,112.94,3859.0,102.3045,102.3679,102.2682,102.3045,3859.0
2020-09-17 13:25:00,112.96,113.03,112.91,112.91,1417.0,102.3226,102.386,102.2773,102.2773,1417.0
2020-09-17 13:30:00,112.93,113.02,112.83,113.02,4797.0,102.2954,102.3769,102.2048,102.3769,4797.0
2020-09-17 13:35:00,112.98,113.03,112.87,112.88,3089.0,102.3407,102.386,102.2411,102.2501,3089.0
2020-09-17 13:40:00,112.92,113.03,112.74,112.98,5790.0,102.2863,102.386,102.1233,102.3407,5790.0
2020-09-17 13:45:00,112.95,112.98,112.81,112.92,7626.0,102.3135,102.3407,102.1867,102.2863,7626.0
2020-09-17 13:50:00,112.88,113.01,112.88,113.01,1833.0,102.2501,102.3679,102.2501,102.3679,1833.0
2020-09-17 13:55:00,113.03,113.08,112.99,113.06,2692.0,102.386,102.4313,102.3498,102.4132,2692.0
2020-09-17 14:00:00,113.11,113.29,113.02,113.29,3048.0,102.4585,102.6215,102.3769,102.6215,3048.0
2020-09-17 14:05:00,113.26,113.31,113.18,113.27,3059.0,102.5943,102.6396,102.5219,102.6034,3059.0
2020-09-17 14:10:00,113.26,113.37,113.24,113.28,2522.0,102.5943,102.694,102.5762,102.6124,2522.0
2020-09-17 14:15:00,113.28,113.37,113.16,113.16,5038.0,102.6124,102.694,102.5037,102.5037,5038.0
2020-09-17 14:20:00,113.14,113.23,113.14,113.21,2215.0,102.4856,102.5672,102.4856,102.549,2215.0
2020-09-17 14:25:00,113.19,113.28,113.1,113.14,1997.0,102.5309,102.6124,102.4494,102.4856,1997.0
2020-09-17 14:30:00,113.03,113.08,112.97,113.02,3121.0,102.386,102.4313,102.3316,102.3769,3121.0
2020-09-17 14:35:00,112.93,112.96,112.75,112.83,6139.0,102.2954,102.3226,102.1324,102.2048,6139.0
2020-09-17 14:40:00,112.84,112.9,112.74,112.87,2959.0,102.2139,102.2682,102.1233,102.2411,2959.0
2020-09-17 14:45:00,112.83,112.91,112.74,112.89,4387.0,102.2048,102.2773,102.1233,102.2592,4387.0
2020-09-17 14:50:00,112.8,112.84,112.68,112.81,4664.0,102.1776,102.2139,102.0689,102.1867,4664.0
2020-09-17 14:55:00,112.8,112.95,112.76,112.76,6430.0,102.1776,102.3135,102.1414,102.1414,6430.0
2020-09-17 15:00:00,112.8,112.9,112.45,112.49,7479.0,102.1776,102.2682,101.8606,101.8968,7479.0
2020-09-17 15:05:00,112.45,112.45,112.31,112.36,6435.0,101.8606,101.8606,101.7338,101.7791,6435.0
2020-09-17 15:10:00,112.45,112.65,112.45,112.58,5248.0,101.8606,102.0418,101.8606,101.9784,5248.0
2020-09-17 15:15:00,112.54,112.58,112.33,112.33,7213.0,101.9421,101.9784,101.7519,101.7519,7213.0
2020-09-17 15:20:00,112.37,112.48,112.3,112.3,7742.0,101.7881,101.8878,101.7247,101.7247,7742.0
2020-09-17 15:25:00,112.34,112.53,112.33,112.47,6281.0,101.761,101.9331,101.7519,101.8787,6281.0
2020-09-17 15:30:00,112.44,112.75,112.4,112.63,10052.0,101.8515,102.1324,101.8153,102.0237,10052.0
2020-09-17 15:35:00,112.63,112.84,112.5,112.72,38772.0,102.0237,102.2139,101.9059,102.1052,38772.0
2020-09-17 15:40:00,112.78,112.92,112.58,112.64,7055.0,102.1595,102.2863,101.9784,102.0327,7055.0
2020-09-17 15:45:00,112.66,112.72,112.41,112.71,16160.0,102.0508,102.1052,101.8244,102.0961,16160.0
2020-09-17 15:50:00,112.74,112.83,112.5,112.54,18836.0,102.1233,102.2048,101.9059,101.9421,18836.0
2020-09-17 15:55:00,112.56,112.7,112.41,112.63,69653.0,101.9602,102.0871,101.8244,102.0237,69653.0
2020-09-18 09:30:00,112.0,112.96,111.97,112.76,496615.0,101.453,102.3226,101.4258,102.1414,496615.0
2020-09-18 09:35:00,112.77,112.79,112.21,112.36,8716.0,102.1505,102.1686,101.6432,101.7791,8716.0
2020-09-18 09:40:00,112.29,112.29,111.77,111.84,4929.0,101.7157,101.7157,101.2446,101.308,4929.0
2020-09-18 09:45:00,112.05,112.05,111.68,111.75,7524.0,101.4983,101.4983,101.1631,101.2265,7524.0
2020-09-18 09:50:00,111.73,111.87,111.65,111.83,6115.0,101.2084,101.3352,101.1359,101.299,6115.0
2020-09-18 09:55:00,111.79,111.91,111.69,111.74,4162.0,101.2628,101.3715,101.1722,101.2175,4162.0
2020-09-18 10:00:00,111.75,112.1,111.4,111.45,6931.0,101.2265,101.5436,100.9095,100.9548,6931.0
2020-09-18 10:05:00,111.42,111.93,111.42,111.85,6176.0,100.9276,101.3896,100.9276,101.3171,6176.0
2020-09-18 10:10:00,111.94,112.19,111.8,112.13,9449.0,101.3986,101.6251,101.2718,101.5707,9449.0
2020-09-18 10:15:00,112.14,112.5,112.06,112.5,13950.0,101.5798,101.9059,101.5073,101.9059,13950.0
2020-09-18 10:20:00,112.51,112.88,112.51,112.68,14532.0,101.915,102.2501,101.915,102.0689,14532.0
2020-09-18 10:25:00,112.68,113.03,112.68,112.95,5699.0,102.0689,102.386,102.0689,102.3135,5699.0
2020-09-18 10:30:00,112.93,113.08,112.8,112.91,7862.0,102.2954,102.4313,102.1776,102.2773,7862.0
2020-09-18 10:35:00,112.93,112.95,112.69,112.75,9360.0,102.2954,102.3135,102.078,102.1324,9360.0
2020-09-18 10:40:00,112.84,113.18,112.78,113.08,6063.0,102.2139,102.5219,102.1595,102.4313,6063.0
2020-09-18 10:45:00,113.04,113.04,112.86,112.95,6024.0,102.395,102.395,102.232,102.3135,6024.0
2020-09-18 10:50:00,112.94,113.04,112.82,112.82,5626.0,102.3045,102.395,102.1958,102.1958,5626.0
2020-09-18 10:55:00,112.8,112.84,112.7,112.78,5305.0,102.1776,102.2139,102.0871,102.1595,5305.0
2020-09-18 11:00:00,112.78,113.11,112.78,113.06,4116.0,102.1595,102.4585,102.1595,102.4132,4116.0
2020-09-18 11:05:00,113.14,113.19,113.01,113.07,5838.0,102.4856,102.5309,102.3679,102.4222,5838.0
2020-09-18 11:10:00,113.01,113.02,112.74,112.78,4275.0,102.3679,102.3769,102.1233,102.1595,4275.0
2020-09-18 11:15:00,112.73,112.78,112.48,112.48,3910.0,102.1142,102.1595,101.8878,101.8878,3910.0
2020-09-18 11:20:00,112.44,112.64,112.44,112.5,2930.0,101.8515,102.0327,101.8515,101.9059,2930.0
2020-09-18 11:25:00,112.53,112.67,112.49,112.59,3795.0,101.9331,102.0599,101.8968,101.9874,3795.0
2020-09-18 11:30:00,112.61,112.69,112.43,112.47,4728.0,102.0055,102.078,101.8425,101.8787,4728.0
2020-09-18 11:35:00,112.5,112.88,112.5,112.88,5509.0,101.9059,102.2501,101.9059,102.2501,5509.0
2020-09-18 11:40:00,112.9,113.02,112.75,112.76,8507.0,102.2682,102.3769,102.1324,102.1414,8507.0
2020-09-18 11:45:00,112.8,113.09,112.8,112.89,11314.0,102.1776,102.4403,102.1776,102.2592,11314.0
2020-09-18 11:50:00,112.98,113.04,112.79,112.8,4939.0,102.3407,102.395,102.1686,102.1776,4939.0
2020-09-18 11:55:00,112.82,112.99,112.82,112.93,5636.0,102.1958,102.3498,102.1958,102.2954,5636.0
2020-09-18 12:00:00,112.89,113.05,112.88,112.98,4744.0,102.2592,102.4041,102.2501,102.3407,4744.0
2020-09-18 12:05:00,113.0,113.02,112.91,112.91,3452.0,102.3588,102.3769,102.2773,102.2773,3452.0
2020-09-18 12:10:00,112.89,112.98,112.8,112.83,4856.0,102.2592,102.3407,102.1776,102.2048,4856.0
2020-09-18 12:15:00,112.85,113.07,112.75,112.92,20548.0,102.2229,102.4222,102.1324,102.2863,20548.0
2020-09-18 12:20:00,112.93,112.95,112.83,112.88,14820.0,102.2954,102.3135,102.2048,102.2501,14820.0
2020-09-18 12:25:00,112.88,113.0,112.84,112.86,7438.0,102.2501,102.3588,102.2139,102.232,7438.0
2020-09-18 12:30:00,112.78,112.8,112.36,112.44,8063.0,102.1595,102.1776,101.7791,101.8515,8063.0
2020-09-18 12:35:00,112.43,112.75,112.33,112.74,13481.0,101.8425,102.1324,101.7519,102.1233,13481.0
2020-09-18 12:40:00,112.75,112.91,112.55,112.74,24369.0,102.1324,102.2773,101.9512,102.1233,24369.0
2020-09-18 12:45:00,112.76,112.76,112.48,112.62,5486.0,102.1414,102.1414,101.8878,102.0146,5486.0
2020-09-18 12:50:00,112.64,112.64,112.49,112.56,18739.0,102.0327,102.0327,101.8968,101.9602,18739.0
2020-09-18 12:55:00,112.5,112.61,112.4,112.45,9146.0,101.9059,102.0055,101.8153,101.8606,9146.0
2020-09-18 13:00:00,112.4,112.4,112.18,112.28,2813.0,101.8153,101.8153,101.616,101.7066,2813.0
2020-09-18 13:05:00,112.27,112.47,112.19,112.39,6187.0,101.6976,101.8787,101.6251,101.8063,6187.0
2020-09-18 13:10:00,112.36,112.46,112.32,112.41,3745.0,101.7791,101.8697,101.7428,101.8244,3745.0
2020-09-18 13:15:00,112.37,112.37,112.16,112.34,15063.0,101.7881,101.7881,101.5979,101.761,15063.0
2020-09-18 13:20:00,112.34,112.42,112.2,112.24,10805.0,101.761,101.8334,101.6341,101.6704,10805.0
2020-09-18 13:25:00,112.22,112.23,111.93,111.95,15080.0,101.6523,101.6613,101.3896,101.4077,15080.0
2020-09-18 13:30:00,111.87,111.87,111.46,111.87,28491.0,101.3352,101.3352,100.9638,101.3352,28491.0
2020-09-18 13:35:00,111.88,111.96,111.72,111.94,12749.0,101.3443,101.4167,101.1993,101.3986,12749.0
2020-09-18 13:40:00,111.91,112.02,111.73,111.78,6623.0,101.3715,101.4711,101.2084,101.2537,6623.0
2020-09-18 13:45:00,111.76,111.86,111.76,111.81,8765.0,101.2356,101.3262,101.2356,101.2809,8765.0
2020-09-18 13:50:00,111.8,111.93,111.77,111.93,13846.0,101.2718,101.3896,101.2446,101.3896,13846.0
2020-09-18 13:55:00,111.86,112.01,111.8,112.01,4212.0,101.3262,101.462,101.2718,101.462,4212.0
2020-09-18 14:00:00,112.02,112.02,111.77,111.84,4584.0,101.4711,101.4711,101.2446,101.308,4584.0
2020-09-18 14:05:00,111.83,111.99,111.81,111.92,3448.0,101.299,101.4439,101.2809,101.3805,3448.0
2020-09-18 14:10:00,111.84,111.98,111.84,111.89,9713.0,101.308,101.4349,101.308,101.3533,9713.0
2020-09-18 14:15:00,111.86,111.91,111.73,111.75,12731.0,101.3262,101.3715,101.2084,101.2265,12731.0
2020-09-18 14:20:00,111.76,112.0,111.73,111.86,18986.0,101.2356,101.453,101.2084,101.3262,18986.0
2020-09-18 14:25:00,111.83,111.98,111.82,111.88,7597.0,101.299,101.4349,101.2899,101.3443,7597.0
2020-09-18 14:30:00,111.87,111.87,111.74,111.78,11335.0,101.3352,101.3352,101.2175,101.2537,11335.0
2020-09-18 14:35:00,111.82,111.82,111.74,111.77,11140.0,101.2899,101.2899,101.2175,101.2446,11140.0
2020-09-18 14:40:00,111.79,111.89,111.73,111.78,13150.0,101.2628,101.3533,101.2084,101.2537,13150.0
2020-09-18 14:45:00,111.82,111.92,111.75,111.84,7859.0,101.2899,101.3805,101.2265,101.308,7859.0
2020-09-18 14:50:00,111.86,111.86,111.67,111.67,8158.0,101.3262,101.3262,101.1541,101.1541,8158.0
2020-09-18 14:55:00,111.65,111.79,111.61,111.79,12278.0,101.1359,101.2628,101.0997,101.2628,12278.0
2020-09-18 15:00:00,111.81,111.85,111.74,111.83,10883.0,101.2809,101.3171,101.2175,101.299,10883.0
2020-09-18 15:05:00,111.81,111.84,111.75,111.8,14882.0,101.2809,101.308,101.2265,101.2718,14882.0
2020-09-18 15:10:00,111.81,111.99,111.78,111.85,11040.0,101.2809,101.4439,101.2537,101.3171,11040.0
2020-09-18 15:15:00,111.86,111.91,111.83,111.85,12426.0,101.3262,101.3715,101.299,101.3171,12426.0
2020-09-18 15:20:00,111.85,111.87,111.77,111.82,21366.0,101.3171,101.3352,101.2446,101.2899,21366.0
2020-09-18 15:25:00,111.82,112.01,111.8,111.99,11553.0,101.2899,101.462,101.2718,101.4439,11553.0
2020-09-18 15:30:00,111.98,112.05,111.86,111.99,14149.0,101.4349,101.4983,101.3262,101.4439,14149.0
2020-09-18 15:35:00,112.01,112.07,111.86,111.98,15107.0,101.462,101.5164,101.3262,101.4349,15107.0
2020-09-18 15:40:00,111.99,112.14,111.99,112.0,15737.0,101.4439,101.5798,101.4439,101.453,15737.0
2020-09-18 15:45:00,112.02,112.17,111.94,112.06,34852.0,101.4711,101.607,101.3986,101.5073,34852.0
2020-09-18 15:50:00,112.04,112.06,111.34,111.42,50883.0,101.4892,101.5073,100.8551,100.9276,50883.0
2020-09-18 15:55:00,111.44,111.85,111.44,111.59,113976.0,100.9457,101.3171,100.9457,101.0816,113976.0
2020-09-21 09:30:00,109.24,109.6,108.8,108.91,37498.0,98.9529,99.279,98.5543,98.654,37498.0
2020-09-21 09:35:00,109.07,109.4,108.57,109.04,11734.0,98.7989,99.0978,98.346,98.7717,11734.0
2020-09-21 09:40:00,108.95,109.47,108.84,109.09,22332.0,98.6902,99.1612,98.5906,98.817,22332.0
2020-09-21 09:45:00,108.97,109.33,108.76,108.76,22645.0,98.7083,99.0344,98.5181,98.5181,22645.0
2020-09-21 09:50:00,108.87,109.16,108.71,109.02,16712.0,98.6177,98.8804,98.4728,98.7536,16712.0
2020-09-21 09:55:00,108.99,109.82,108.81,109.73,13950.0,98.7264,99.4783,98.5634,99.3967,13950.0
2020-09-21 10:00:00,109.74,110.33,109.66,110.01,38604.0,99.4058,99.9402,99.3333,99.6504,38604.0
2020-09-21 10:05:00,110.04,110.38,109.87,110.21,7122.0,99.6776,99.9855,99.5236,99.8315,7122.0
2020-09-21 10:10:00,110.19,110.19,109.9,110.15,8543.0,99.8134,99.8134,99.5507,99.7772,8543.0
2020-09-21 10:15:00,110.1,110.11,109.66,109.7,14847.0,99.7319,99.741,99.3333,99.3696,14847.0
2020-09-21 10:20:00,109.7,109.71,109.45,109.67,15933.0,99.3696,99.3786,99.1431,99.3424,15933.0
2020-09-21 10:25:00,109.69,109.86,109.52,109.75,9581.0,99.3605,99.5145,99.2065,99.4149,9581.0
2020-09-21 10:30:00,109.82,109.83,109.57,109.7,15104.0,99.4783,99.4873,99.2518,99.3696,15104.0
2020-09-21 10:35:00,109.69,109.81,109.53,109.6,20657.0,99.3605,99.4692,99.2156,99.279,20657.0
2020-09-21 10:40:00,109.56,109.7,109.36,109.44,21361.0,99.2428,99.3696,99.0616,99.1341,21361.0
2020-09-21 10:45:00,109.42,109.6,109.33,109.58,18096.0,99.1159,99.279,99.0344,99.2609,18096.0
2020-09-21 10:50:00,109.57,109.57,109.32,109.48,26603.0,99.2518,99.2518,99.0254,99.1703,26603.0
2020-09-21 10:55:00,109.43,109.44,109.25,109.29,11745.0,99.125,99.1341,98.9619,98.9982,11745.0
2020-09-21 11:00:00,109.21,109.23,109.04,109.09,12838.0,98.9257,98.9438,98.7717,98.817,12838.0
2020-09-21 11:05:00,109.05,109.05,108.62,108.71,6616.0,98.7808,98.7808,98.3913,98.4728,6616.0
2020-09-21 11:10:00,108.79,108.83,108.4,108.4,12350.0,98.5453,98.5815,98.192,98.192,12350.0
2020-09-21 11:15:00,108.42,108.46,108.05,108.07,46101.0,98.2101,98.2463,97.875,97.8931,46101.0
2020-09-21 11:20:00,108.19,108.19,107.8,107.98,18644.0,98.0018,98.0018,97.6485,97.8115,18644.0
2020-09-21 11:25:00,107.98,108.0,107.69,107.81,17377.0,97.8115,97.8297,97.5489,97.6576,17377.0
2020-09-21 11:30:00,107.8,108.1,107.76,107.86,15313.0,97.6485,97.9202,97.6123,97.7028,15313.0
2020-09-21 11:35:00,107.9,107.91,107.59,107.73,9243.0,97.7391,97.7481,97.4583,97.5851,9243.0
2020-09-21 11:40:00,107.73,107.94,107.51,107.68,10350.0,97.5851,97.7753,97.3858,97.5398,10350.0
2020-09-21 11:45:00,107.68,108.02,107.68,107.78,8082.0,97.5398,97.8478,97.5398,97.6304,8082.0
2020-09-21 11:50:00,107.76,107.78,107.61,107.75,16713.0,97.6123,97.6304,97.4764,97.6032,16713.0
2020-09-21 11:55:00,107.7,107.74,107.5,107.5,7610.0,97.5579,97.5941,97.3767,97.3767,7610.0
2020-09-21 12:00:00,107.56,107.82,107.51,107.79,11209.0,97.4311,97.6666,97.3858,97.6394,11209.0
2020-09-21 12:05:00,107.77,107.77,107.55,107.62,4620.0,97.6213,97.6213,97.422,97.4854,4620.0
2020-09-21 12:10:00,107.6,107.64,107.37,107.6,8279.0,97.4673,97.5036,97.259,97.4673,8279.0
2020-09-21 12:15:00,107.59,107.66,107.43,107.58,6885.0,97.4583,97.5217,97.3133,97.4492,6885.0
2020-09-21 12:20:00,107.68,107.72,107.52,107.68,6101.0,97.5398,97.576,97.3949,97.5398,6101.0
2020-09-21 12:25:00,107.7,107.73,107.48,107.52,3600.0,97.5579,97.5851,97.3586,97.3949,3600.0
2020-09-21 12:30:00,107.48,107.53,107.22,107.35,6812.0,97.3586,97.4039,97.1231,97.2409,6812.0
2020-09-21 12:35:00,107.32,107.51,107.25,107.45,8066.0,97.2137,97.3858,97.1503,97.3315,8066.0
2020-09-21 12:40:00,107.46,107.91,107.46,107.78,15906.0,97.3405,97.7481,97.3405,97.6304,15906.0
2020-09-21 12:45:00,107.77,107.81,107.52,107.6,6634.0,97.6213,97.6576,97.3949,97.4673,6634.0
2020-09-21 12:50:00,107.57,107.61,107.39,107.4,3857.0,97.4402,97.4764,97.2771,97.2862,3857.0
2020-09-21 12:55:00,107.4,107.44,107.2,107.38,3138.0,97.2862,97.3224,97.105,97.268,3138.0
2020-09-21 13:00:00,107.37,107.5,107.26,107.47,13527.0,97.259,97.3767,97.1593,97.3496,13527.0
2020-09-21 13:05:00,107.42,107.45,107.27,107.27,2649.0,97.3043,97.3315,97.1684,97.1684,2649.0
2020-09-21 13:10:00,107.33,107.41,107.26,107.35,6000.0,97.2228,97.2952,97.1593,97.2409,6000.0
2020-09-21 13:15:00,107.35,107.35,107.2,107.26,2922.0,97.2409,97.2409,97.105,97.1593,2922.0
2020-09-21 13:20:00,107.32,107.41,107.27,107.27,5135.0,97.2137,97.2952,97.1684,97.1684,5135.0
2020-09-21 13:25:00,107.33,107.4,107.32,107.37,3634.0,97.2228,97.2862,97.2137,97.259,3634.0
2020-09-21 13:30:00,107.33,107.56,107.32,107.52,7570.0,97.2228,97.4311,97.2137,97.3949,7570.0
2020-09-21 13:35:00,107.46,107.55,107.43,107.55,4294.0,97.3405,97.422,97.3133,97.422,4294.0
2020-09-21 13:40:00,107.57,107.64,107.52,107.64,6556.0,97.4402,97.5036,97.3949,97.5036,6556.0
2020-09-21 13:45:00,107.6,107.86,107.6,107.8,8319.0,97.4673,97.7028,97.4673,97.6485,8319.0
2020-09-21 13:50:00,107.82,107.92,107.69,107.69,14231.0,97.6666,97.7572,97.5489,97.5489,14231.0
2020-09-21 13:55:00,107.63,107.82,107.6,107.82,6025.0,97.4945,97.6666,97.4673,97.6666,6025.0
2020-09-21 14:00:00,107.78,107.78,107.52,107.61,7717.0,97.6304,97.6304,97.3949,97.4764,7717.0
2020-09-21 14:05:00,107.57,107.64,107.48,107.64,6060.0,97.4402,97.5036,97.3586,97.5036,6060.0
2020-09-21 14:10:00,107.6,107.63,107.48,107.59,6028.0,97.4673,97.4945,97.3586,97.4583,6028.0
2020-09-21 14:15:00,107.63,107.71,107.54,107.54,4132.0,97.4945,97.567,97.413,97.413,4132.0
2020-09-21 14:20:00,107.58,107.95,107.58,107.92,8083.0,97.4492,97.7844,97.4492,97.7572,8083.0
2020-09-21 14:25:00,107.9,108.06,107.84,107.85,15770.0,97.7391,97.884,97.6847,97.6938,15770.0
2020-09-21 14:30:00,107.84,107.86,107.58,107.69,5585.0,97.6847,97.7028,97.4492,97.5489,5585.0
2020-09-21 14:35:00,107.68,107.75,107.6,107.7,7601.0,97.5398,97.6032,97.4673,97.5579,7601.0
2020-09-21 14:40:00,107.66,107.74,107.61,107.65,7539.0,97.5217,97.5941,97.4764,97.5126,7539.0
2020-09-21 14:45:00,107.65,107.79,107.56,107.78,10830.0,97.5126,97.6394,97.4311,97.6304,10830.0
2020-09-21 14:50:00,107.81,107.91,107.74,107.88,9806.0,97.6576,97.7481,97.5941,97.721,9806.0
2020-09-21 14:55:00,107.85,108.08,107.84,107.95,9416.0,97.6938,97.9021,97.6847,97.7844,9416.0
2020-09-21 15:00:00,107.99,108.16,107.95,108.15,9667.0,97.8206,97.9746,97.7844,97.9655,9667.0
2020-09-21 15:05:00,108.15,108.21,107.99,108.2,8888.0,97.9655,98.0199,97.8206,98.0108,8888.0
2020-09-21 15:10:00,108.22,108.57,108.2,108.56,24702.0,98.0289,98.346,98.0108,98.3369,24702.0
2020-09-21 15:15:00,108.56,108.75,108.48,108.55,29047.0,98.3369,98.509,98.2645,98.3279,29047.0
2020-09-21 15:20:00,108.54,108.8,108.46,108.69,29516.0,98.3188,98.5543,98.2463,98.4547,29516.0
2020-09-21 15:25:00,108.69,108.74,108.56,108.58,44106.0,98.4547,98.5,98.3369,98.355,44106.0
2020-09-21 15:30:00,108.59,108.72,108.48,108.68,25982.0,98.3641,98.4819,98.2645,98.4456,25982.0
2020-09-21 15:35:00,108.68,109.02,108.68,108.85,33523.0,98.4456,98.7536,98.4456,98.5996,33523.0
2020-09-21 15:40:00,108.9,108.95,108.77,108.83,25993.0,98.6449,98.6902,98.5271,98.5815,25993.0
2020-09-21 15:45:00,108.86,109.02,108.71,108.9,41008.0,98.6087,98.7536,98.4728,98.6449,41008.0
2020-09-21 15:50:00,108.93,109.08,108.79,108.98,53792.0,98.6721,98.808,98.5453,98.7174,53792.0
2020-09-21 15:55:00,109.0,109.54,108.95,109.43,138447.0,98.7355,99.2246,98.6902,99.125,138447.0
2020-09-22 09:30:00,109.15,110.28,108.98,109.97,22195.0,98.8714,99.895,98.7174,99.6141,22195.0
2020-09-22 09:35:00,110.1,110.79,110.1,110.58,5671.0,99.7319,100.3569,99.7319,100.1667,5671.0
2020-09-22 09:40:00,110.82,111.45,110.79,111.05,10907.0,100.3841,100.9548,100.3569,100.5924,10907.0
2020-09-22 09:45:00,111.18,111.37,110.55,110.55,7691.0,100.7102,100.8823,100.1395,100.1395,7691.0
2020-09-22 09:50:00,110.4,110.45,110.09,110.15,6200.0,100.0037,100.0489,99.7228,99.7772,6200.0
2020-09-22 09:55:00,110.24,110.39,109.81,109.81,8797.0,99.8587,99.9946,99.4692,99.4692,8797.0
2020-09-22 10:00:00,109.79,110.09,109.75,110.06,8906.0,99.4511,99.7228,99.4149,99.6957,8906.0
2020-09-22 10:05:00,110.05,110.4,109.99,110.36,11806.0,99.6866,100.0037,99.6323,99.9674,11806.0
2020-09-22 10:10:00,110.34,110.42,110.21,110.31,28481.0,99.9493,100.0218,99.8315,99.9221,28481.0
2020-09-22 10:15:00,110.31,110.94,110.31,110.94,18404.0,99.9221,100.4928,99.9221,100.4928,18404.0
2020-09-22 10:20:00,110.91,111.03,110.72,110.81,18429.0,100.4656,100.5743,100.2935,100.375,18429.0
2020-09-22 10:25:00,110.73,110.73,110.34,110.51,10921.0,100.3026,100.3026,99.9493,100.1033,10921.0
2020-09-22 10:30:00,110.57,110.76,110.57,110.6,7438.0,100.1576,100.3298,100.1576,100.1848,7438.0
2020-09-22 10:35:00,110.61,110.72,110.5,110.56,14250.0,100.1939,100.2935,100.0942,100.1486,14250.0
2020-09-22 10:40:00,110.49,110.51,110.11,110.23,24098.0,100.0852,100.1033,99.741,99.8497,24098.0
2020-09-22 10:45:00,110.22,110.24,110.04,110.07,7676.0,99.8406,99.8587,99.6776,99.7047,7676.0
2020-09-22 10:50:00,110.08,110.14,110.0,110.01,7800.0,99.7138,99.7681,99.6413,99.6504,7800.0
2020-09-22 10:55:00,110.02,110.12,109.53,109.56,10371.0,99.6594,99.75,99.2156,99.2428,10371.0
2020-09-22 11:00:00,109.61,109.67,109.46,109.59,16283.0,99.288,99.3424,99.1522,99.2699,16283.0
2020-09-22 11:05:00,109.62,109.75,109.29,109.42,11732.0,99.2971,99.4149,98.9982,99.1159,11732.0
2020-09-22 11:10:00,109.42,109.49,109.3,109.39,4989.0,99.1159,99.1793,99.0072,99.0888,4989.0
2020-09-22 11:15:00,109.38,109.45,109.31,109.37,5538.0,99.0797,99.1431,99.0163,99.0706,5538.0
2020-09-22 11:20:00,109.34,109.38,109.14,109.22,4700.0,99.0435,99.0797,98.8623,98.9348,4700.0
2020-09-22 11:25:00,109.26,109.29,109.02,109.04,4523.0,98.971,98.9982,98.7536,98.7717,4523.0
2020-09-22 11:30:00,109.03,109.09,108.69,108.72,4333.0,98.7627,98.817,98.4547,98.4819,4333.0
2020-09-22 11:35:00,108.69,108.72,108.51,108.61,2452.0,98.4547,98.4819,98.2916,98.3822,2452.0
2020-09-22 11:40:00,108.64,108.94,108.61,108.71,4267.0,98.4094,98.6811,98.3822,98.4728,4267.0
2020-09-22 11:45:00,108.69,108.82,108.66,108.77,3972.0,98.4547,98.5724,98.4275,98.5271,3972.0
2020-09-22 11:50:00,108.71,108.78,108.65,108.73,2801.0,98.4728,98.5362,98.4184,98.4909,2801.0
2020-09-22 11:55:00,108.74,108.88,108.69,108.75,2576.0,98.5,98.6268,98.4547,98.509,2576.0
2020-09-22 12:00:00,108.81,108.96,108.78,108.9,3506.0,98.5634,98.6993,98.5362,98.6449,3506.0
2020-09-22 12:05:00,108.93,108.98,108.88,108.94,4286.0,98.6721,98.7174,98.6268,98.6811,4286.0
2020-09-22 12:10:00,108.9,108.98,108.88,108.97,2158.0,98.6449,98.7174,98.6268,98.7083,2158.0
2020-09-22 12:15:00,108.87,108.88,108.69,108.72,3091.0,98.6177,98.6268,98.4547,98.4819,3091.0
2020-09-22 12:20:00,108.73,108.76,108.64,108.7,4339.0,98.4909,98.5181,98.4094,98.4637,4339.0
2020-09-22 12:25:00,108.74,108.75,108.63,108.63,4569.0,98.5,98.509,98.4003,98.4003,4569.0
2020-09-22 12:30:00,108.66,108.66,108.51,108.51,6838.0,98.4275,98.4275,98.2916,98.2916,6838.0
2020-09-22 12:35:00,108.53,108.61,108.46,108.61,5605.0,98.3097,98.3822,98.2463,98.3822,5605.0
2020-09-22 12:40:00,108.6,108.67,108.55,108.67,2610.0,98.3732,98.4366,98.3279,98.4366,2610.0
2020-09-22 12:45:00,108.71,108.71,108.48,108.48,3296.0,98.4728,98.4728,98.2645,98.2645,3296.0
2020-09-22 12:50:00,108.48,108.51,108.33,108.38,5806.0,98.2645,98.2916,98.1286,98.1739,5806.0
2020-09-22 12:55:00,108.36,108.5,108.26,108.38,15131.0,98.1558,98.2826,98.0652,98.1739,15131.0
2020-09-22 13:00:00,108.4,108.52,108.34,108.34,17880.0,98.192,98.3007,98.1376,98.1376,17880.0
2020-09-22 13:05:00,108.28,108.5,108.26,108.47,15522.0,98.0833,98.2826,98.0652,98.2554,15522.0
2020-09-22 13:10:00,108.47,108.56,108.43,108.48,4239.0,98.2554,98.3369,98.2192,98.2645,4239.0
2020-09-22 13:15:00,108.51,108.58,108.49,108.58,2839.0,98.2916,98.355,98.2735,98.355,2839.0
2020-09-22 13:20:00,108.58,108.69,108.57,108.64,4360.0,98.355,98.4547,98.346,98.4094,4360.0
2020-09-22 13:25:00,108.69,108.84,108.63,108.76,5056.0,98.4547,98.5906,98.4003,98.5181,5056.0
2020-09-22 13:30:00,108.73,108.94,108.73,108.91,6350.0,98.4909,98.6811,98.4909,98.654,6350.0
2020-09-22 13:35:00,108.92,108.92,108.74,108.86,5413.0,98.663,98.663,98.5,98.6087,5413.0
2020-09-22 13:40:00,108.87,108.99,108.8,108.94,4662.0,98.6177,98.7264,98.5543,98.6811,4662.0
2020-09-22 13:45:00,108.94,109.25,108.94,109.22,13367.0,98.6811,98.9619,98.6811,98.9348,13367.0
2020-09-22 13:50:00,109.22,109.23,108.93,109.03,6548.0,98.9348,98.9438,98.6721,98.7627,6548.0
2020-09-22 13:55:00,109.02,109.08,108.96,109.04,4647.0,98.7536,98.808,98.6993,98.7717,4647.0
2020-09-22 14:00:00,109.02,109.33,109.02,109.31,7730.0,98.7536,99.0344,98.7536,99.0163,7730.0
2020-09-22 14:05:00,109.29,109.35,109.09,109.09,5346.0,98.9982,99.0525,98.817,98.817,5346.0
2020-09-22 14:10:00,109.09,109.12,109.0,109.05,5255.0,98.817,98.8442,98.7355,98.7808,5255.0
2020-09-22 14:15:00,109.02,109.11,108.92,109.07,6167.0,98.7536,98.8351,98.663,98.7989,6167.0
2020-09-22 14:20:00,109.02,109.02,108.87,108.93,6921.0,98.7536,98.7536,98.6177,98.6721,6921.0
2020-09-22 14:25:00,109.05,109.05,108.89,108.92,2521.0,98.7808,98.7808,98.6358,98.663,2521.0
2020-09-22 14:30:00,108.93,109.04,108.91,108.93,4628.0,98.6721,98.7717,98.654,98.6721,4628.0
2020-09-22 14:35:00,108.94,109.07,108.94,108.99,4049.0,98.6811,98.7989,98.6811,98.7264,4049.0
2020-09-22 14:40:00,108.94,109.0,108.88,108.91,5955.0,98.6811,98.7355,98.6268,98.654,5955.0
2020-09-22 14:45:00,108.9,109.01,108.9,108.95,6586.0,98.6449,98.7445,98.6449,98.6902,6586.0
2020-09-22 14:50:00,108.93,108.97,108.89,108.9,10875.0,98.6721,98.7083,98.6358,98.6449,10875.0
2020-09-22 14:55:00,108.9,108.96,108.81,108.84,12426.0,98.6449,98.6993,98.5634,98.5906,12426.0
2020-09-22 15:00:00,108.83,108.85,108.71,108.81,6387.0,98.5815,98.5996,98.4728,98.5634,6387.0
2020-09-22 15:05:00,108.81,108.95,108.81,108.92,8774.0,98.5634,98.6902,98.5634,98.663,8774.0
2020-09-22 15:10:00,108.9,108.98,108.89,108.92,10293.0,98.6449,98.7174,98.6358,98.663,10293.0
2020-09-22 15:15:00,108.91,109.04,108.85,109.02,7535.0,98.654,98.7717,98.5996,98.7536,7535.0
2020-09-22 15:20:00,109.03,109.09,108.92,109.09,18029.0,98.7627,98.817,98.663,98.817,18029.0
2020-09-22 15:25:00,109.1,109.82,109.1,109.18,16832.0,98.8261,99.4783,98.8261,98.8985,16832.0
2020-09-22 15:30:00,109.19,109.24,108.95,108.96,13885.0,98.9076,98.9529,98.6902,98.6993,13885.0
2020-09-22 15:35:00,108.98,109.15,108.96,109.1,15729.0,98.7174,98.8714,98.6993,98.8261,15729.0
2020-09-22 15:40:00,109.1,109.33,109.1,109.32,30678.0,98.8261,99.0344,98.8261,99.0254,30678.0
2020-09-22 15:45:00,109.34,109.46,109.3,109.45,32705.0,99.0435,99.1522,99.0072,99.1431,32705.0
2020-09-22 15:50:00,109.41,109.41,108.78,108.79,52152.0,99.1069,99.1069,98.5362,98.5453,52152.0
2020-09-22 15:55:00,108.8,109.27,108.8,109.25,157300.0,98.5543,98.9801,98.5543,98.9619,157300.0
2020-09-23 09:30:00,109.23,110.08,109.11,109.95,18128.0,98.9438,99.7138,98.8351,99.596,18128.0
2020-09-23 09:35:00,110.16,110.37,109.98,110.09,2600.0,99.7863,99.9765,99.6232,99.7228,2600.0
2020-09-23 09:40:00,110.38,110.38,109.66,109.87,4293.0,99.9855,99.9855,99.3333,99.5236,4293.0
2020-09-23 09:45:00,109.85,110.3,109.8,110.27,4315.0,99.5054,99.9131,99.4602,99.8859,4315.0
2020-09-23 09:50:00,110.14,110.22,109.64,109.68,6454.0,99.7681,99.8406,99.3152,99.3515,6454.0
2020-09-23 09:55:00,109.57,109.78,109.54,109.54,6804.0,99.2518,99.442,99.2246,99.2246,6804.0
2020-09-23 10:00:00,109.58,109.59,109.34,109.45,4744.0,99.2609,99.2699,99.0435,99.1431,4744.0
2020-09-23 10:05:00,109.5,109.69,109.44,109.69,40630.0,99.1884,99.3605,99.1341,99.3605,40630.0
2020-09-23 10:10:00,109.66,109.74,109.47,109.7,7194.0,99.3333,99.4058,99.1612,99.3696,7194.0
2020-09-23 10:15:00,109.71,110.12,109.71,110.12,3374.0,99.3786,99.75,99.3786,99.75,3374.0
2020-09-23 10:20:00,110.1,110.3,109.99,110.02,6485.0,99.7319,99.9131,99.6323,99.6594,6485.0
2020-09-23 10:25:00,110.03,110.15,109.82,109.83,4611.0,99.6685,99.7772,99.4783,99.4873,4611.0
2020-09-23 10:30:00,109.83,109.94,109.68,109.68,5525.0,99.4873,99.587,99.3515,99.3515,5525.0
2020-09-23 10:35:00,109.7,109.7,109.44,109.55,5846.0,99.3696,99.3696,99.1341,99.2337,5846.0
2020-09-23 10:40:00,109.65,109.87,109.61,109.84,2542.0,99.3243,99.5236,99.288,99.4964,2542.0
2020-09-23 10:45:00,109.8,109.93,109.75,109.93,3377.0,99.4602,99.5779,99.4149,99.5779,3377.0
2020-09-23 10:50:00,109.98,109.98,109.72,109.77,3776.0,99.6232,99.6232,99.3877,99.433,3776.0
2020-09-23 10:55:00,109.83,110.09,109.75,109.79,2918.0,99.4873,99.7228,99.4149,99.4511,2918.0
2020-09-23 11:00:00,109.78,109.84,109.67,109.82,2158.0,99.442,99.4964,99.3424,99.4783,2158.0
2020-09-23 11:05:00,109.96,110.03,109.73,109.73,2011.0,99.6051,99.6685,99.3967,99.3967,2011.0
2020-09-23 11:10:00,109.83,109.83,109.54,109.54,14466.0,99.4873,99.4873,99.2246,99.2246,14466.0
2020-09-23 11:15:00,109.56,109.64,109.34,109.51,7952.0,99.2428,99.3152,99.0435,99.1975,7952.0
2020-09-23 11:20:00,109.49,109.49,109.29,109.32,4202.0,99.1793,99.1793,98.9982,99.0254,4202.0
2020-09-23 11:25:00,109.33,109.33,109.12,109.2,5797.0,99.0344,99.0344,98.8442,98.9167,5797.0
2020-09-23 11:30:00,109.18,109.2,109.01,109.2,5196.0,98.8985,98.9167,98.7445,98.9167,5196.0
2020-09-23 11:35:00,109.17,109.42,109.17,109.4,3600.0,98.8895,99.1159,98.8895,99.0978,3600.0
2020-09-23 11:40:00,109.44,109.77,109.38,109.7,28876.0,99.1341,99.433,99.0797,99.3696,28876.0
2020-09-23 11:45:00,109.63,109.63,109.39,109.54,14735.0,99.3062,99.3062,99.0888,99.2246,14735.0
2020-09-23 11:50:00,109.53,109.54,109.01,109.12,23389.0,99.2156,99.2246,98.7445,98.8442,23389.0
2020-09-23 11:55:00,109.09,109.28,109.05,109.21,11282.0,98.817,98.9891,98.7808,98.9257,11282.0
2020-09-23 12:00:00,109.18,109.46,109.14,109.32,18923.0,98.8985,99.1522,98.8623,99.0254,18923.0
2020-09-23 12:05:00,109.3,109.42,109.25,109.36,5883.0,99.0072,99.1159,98.9619,99.0616,5883.0
2020-09-23 12:10:00,109.41,109.55,109.36,109.45,18324.0,99.1069,99.2337,99.0616,99.1431,18324.0
2020-09-23 12:15:00,109.43,109.58,109.33,109.44,35976.0,99.125,99.2609,99.0344,99.1341,35976.0
2020-09-23 12:20:00,109.45,109.53,109.36,109.39,46035.0,99.1431,99.2156,99.0616,99.0888,46035.0
2020-09-23 12:25:00,109.41,109.48,109.27,109.35,22834.0,99.1069,99.1703,98.9801,99.0525,22834.0
2020-09-23 12:30:00,109.26,109.37,109.18,109.21,6303.0,98.971,99.0706,98.8985,98.9257,6303.0
2020-09-23 12:35:00,109.14,109.49,109.13,109.49,7373.0,98.8623,99.1793,98.8532,99.1793,7373.0
2020-09-23 12:40:00,109.53,109.61,109.33,109.53,8672.0,99.2156,99.288,99.0344,99.2156,8672.0
2020-09-23 12:45:00,109.51,109.6,109.3,109.31,51325.0,99.1975,99.279,99.0072,99.0163,51325.0
2020-09-23 12:50:00,109.3,109.47,109.19,109.31,24326.0,99.0072,99.1612,98.9076,99.0163,24326.0
2020-09-23 12:55:00,109.32,109.48,109.25,109.48,41142.0,99.0254,99.1703,98.9619,99.1703,41142.0
2020-09-23 13:00:00,109.48,109.65,109.48,109.5,17254.0,99.1703,99.3243,99.1703,99.1884,17254.0
2020-09-23 13:05:00,109.5,109.6,109.48,109.52,8444.0,99.1884,99.279,99.1703,99.2065,8444.0
2020-09-23 13:10:00,109.54,109.74,109.46,109.62,10172.0,99.2246,99.4058,99.1522,99.2971,10172.0
2020-09-23 13:15:00,109.7,109.88,109.63,109.88,14828.0,99.3696,99.5326,99.3062,99.5326,14828.0
2020-09-23 13:20:00,109.87,109.94,109.78,109.8,19621.0,99.5236,99.587,99.442,99.4602,19621.0
2020-09-23 13:25:00,109.84,109.85,109.55,109.57,14350.0,99.4964,99.5054,99.2337,99.2518,14350.0
2020-09-23 13:30:00,109.6,109.79,109.59,109.78,9721.0,99.279,99.4511,99.2699,99.442,9721.0
2020-09-23 13:35:00,109.78,109.83,109.72,109.74,9141.0,99.442,99.4873,99.3877,99.4058,9141.0
2020-09-23 13:40:00,109.75,109.75,109.52,109.55,15794.0,99.4149,99.4149,99.2065,99.2337,15794.0
2020-09-23 13:45:00,109.53,109.54,109.24,109.24,176258.0,99.2156,99.2246,98.9529,98.9529,176258.0
2020-09-23 13:50:00,109.21,109.21,108.99,109.01,12122.0,98.9257,98.9257,98.7264,98.7445,12122.0
2020-09-23 13:55:00,108.99,109.1,108.91,108.99,6249.0,98.7264,98.8261,98.654,98.7264,6249.0
2020-09-23 14:00:00,108.94,108.94,108.7,108.86,57825.0,98.6811,98.6811,98.4637,98.6087,57825.0
2020-09-23 14:05:00,108.85,109.07,108.85,108.87,7286.0,98.5996,98.7989,98.5996,98.6177,7286.0
2020-09-23 14:10:00,108.79,108.98,108.75,108.98,7410.0,98.5453,98.7174,98.509,98.7174,7410.0
2020-09-23 14:15:00,108.98,109.01,108.46,108.47,32861.0,98.7174,98.7445,98.2463,98.2554,32861.0
2020-09-23 14:20:00,108.51,108.66,108.43,108.55,13501.0,98.2916,98.4275,98.2192,98.3279,13501.0
2020-09-23 14:25:00,108.54,108.88,108.51,108.78,30191.0,98.3188,98.6268,98.2916,98.5362,30191.0
2020-09-23 14:30:00,108.74,109.03,108.73,108.99,65779.0,98.5,98.7627,98.4909,98.7264,65779.0
2020-09-23 14:35:00,108.98,109.01,108.77,108.91,78038.0,98.7174,98.7445,98.5271,98.654,78038.0
2020-09-23 14:40:00,108.87,108.87,108.44,108.52,14415.0,98.6177,98.6177,98.2282,98.3007,14415.0
2020-09-23 14:45:00,108.57,108.57,108.32,108.47,27604.0,98.346,98.346,98.1195,98.2554,27604.0
2020-09-23 14:50:00,108.5,108.58,108.34,108.38,18714.0,98.2826,98.355,98.1376,98.1739,18714.0
2020-09-23 14:55:00,108.34,108.4,108.03,108.21,41349.0,98.1376,98.192,97.8568,98.0199,41349.0
2020-09-23 15:00:00,108.23,108.32,107.91,107.97,20714.0,98.038,98.1195,97.7481,97.8025,20714.0
2020-09-23 15:05:00,107.95,108.01,107.78,107.85,30176.0,97.7844,97.8387,97.6304,97.6938,30176.0
2020-09-23 15:10:00,107.8,108.0,107.76,107.76,11939.0,97.6485,97.8297,97.6123,97.6123,11939.0
2020-09-23 15:15:00,107.76,107.76,107.46,107.76,27529.0,97.6123,97.6123,97.3405,97.6123,27529.0
2020-09-23 15:20:00,107.75,107.99,107.61,107.73,28464.0,97.6032,97.8206,97.4764,97.5851,28464.0
2020-09-23 15:25:00,107.76,108.12,107.7,108.12,18800.0,97.6123,97.9384,97.5579,97.9384,18800.0
2020-09-23 15:30:00,108.06,108.15,107.9,107.94,14793.0,97.884,97.9655,97.7391,97.7753,14793.0
2020-09-23 15:35:00,107.98,108.02,107.78,107.87,14895.0,97.8115,97.8478,97.6304,97.7119,14895.0
2020-09-23 15:40:00,107.89,107.96,107.74,107.92,26806.0,97.73,97.7934,97.5941,97.7572,26806.0
2020-09-23 15:45:00,107.94,108.01,107.78,108.01,82881.0,97.7753,97.8387,97.6304,97.8387,82881.0
2020-09-23 15:50:00,107.89,108.01,107.62,107.73,90402.0,97.73,97.8387,97.4854,97.5851,90402.0
2020-09-23 15:55:00,107.75,107.95,107.45,107.49,189901.0,97.6032,97.7844,97.3315,97.3677,189901.0
2020-09-24 09:30:00,107.85,108.36,106.89,107.15,48970.0,97.6938,98.1558,96.8242,97.0597,48970.0
2020-09-24 09:35:00,107.05,107.5,106.29,106.43,29924.0,96.9691,97.3767,96.2807,96.4075,29924.0
2020-09-24 09:40:00,106.45,106.47,106.05,106.07,24126.0,96.4256,96.4437,96.0633,96.0814,24126.0
2020-09-24 09:45:00,106.0,106.67,105.67,106.44,66969.0,96.018,96.6249,95.7191,96.4166,66969.0
2020-09-24 09:50:00,106.39,106.6,106.21,106.4,19733.0,96.3713,96.5615,96.2082,96.3803,19733.0
2020-09-24 09:55:00,106.35,106.49,106.0,106.05,12822.0,96.335,96.4619,96.018,96.0633,12822.0
2020-09-24 10:00:00,106.04,106.61,106.02,106.3,38203.0,96.0542,96.5706,96.0361,96.2897,38203.0
2020-09-24 10:05:00,106.33,107.16,106.33,107.05,22733.0,96.3169,97.0688,96.3169,96.9691,22733.0
2020-09-24 10:10:00,107.03,107.03,106.77,106.98,14059.0,96.951,96.951,96.7155,96.9057,14059.0
2020-09-24 10:15:00,107.11,107.29,106.97,106.97,13058.0,97.0235,97.1865,96.8967,96.8967,13058.0
2020-09-24 10:20:00,107.0,107.14,106.87,106.97,7163.0,96.9238,97.0506,96.8061,96.8967,7163.0
2020-09-24 10:25:00,106.92,107.07,106.8,106.82,11108.0,96.8514,96.9872,96.7427,96.7608,11108.0
2020-09-24 10:30:00,106.85,106.96,106.69,106.73,24883.0,96.788,96.8876,96.643,96.6793,24883.0
2020-09-24 10:35:00,106.79,106.85,106.61,106.77,23996.0,96.7336,96.788,96.5706,96.7155,23996.0
2020-09-24 10:40:00,106.76,106.95,106.71,106.74,23896.0,96.7064,96.8785,96.6611,96.6883,23896.0
2020-09-24 10:45:00,106.74,107.03,106.66,106.68,30231.0,96.6883,96.951,96.6158,96.634,30231.0
2020-09-24 10:50:00,106.72,106.88,106.56,106.82,52556.0,96.6702,96.8151,96.5253,96.7608,52556.0
2020-09-24 10:55:00,106.82,107.02,106.66,106.85,7000.0,96.7608,96.9419,96.6158,96.788,7000.0
2020-09-24 11:00:00,106.9,107.09,106.89,106.95,11410.0,96.8332,97.0054,96.8242,96.8785,11410.0
2020-09-24 11:05:00,106.97,106.97,106.74,106.81,4857.0,96.8967,96.8967,96.6883,96.7517,4857.0
2020-09-24 11:10:00,106.76,106.8,106.5,106.72,7526.0,96.7064,96.7427,96.4709,96.6702,7526.0
2020-09-24 11:15:00,106.7,106.7,106.31,106.34,5369.0,96.6521,96.6521,96.2988,96.326,5369.0
2020-09-24 11:20:00,106.33,106.62,106.33,106.6,6129.0,96.3169,96.5796,96.3169,96.5615,6129.0
2020-09-24 11:25:00,106.61,106.81,106.59,106.62,11536.0,96.5706,96.7517,96.5524,96.5796,11536.0
2020-09-24 11:30:00,106.63,106.64,106.36,106.51,6549.0,96.5887,96.5977,96.3441,96.48,6549.0
2020-09-24 11:35:00,106.53,107.01,106.46,106.98,13429.0,96.4981,96.9329,96.4347,96.9057,13429.0
2020-09-24 11:40:00,106.98,107.24,106.91,107.14,12116.0,96.9057,97.1412,96.8423,97.0506,12116.0
2020-09-24 11:45:00,107.16,107.19,106.92,106.99,10098.0,97.0688,97.0959,96.8514,96.9148,10098.0
2020-09-24 11:50:00,107.0,107.36,106.99,107.32,9641.0,96.9238,97.2499,96.9148,97.2137,9641.0
2020-09-24 11:55:00,107.33,107.6,107.16,107.5,9441.0,97.2228,97.4673,97.0688,97.3767,9441.0
2020-09-24 12:00:00,107.51,107.57,107.43,107.52,5230.0,97.3858,97.4402,97.3133,97.3949,5230.0
2020-09-24 12:05:00,107.56,107.71,107.51,107.71,6555.0,97.4311,97.567,97.3858,97.567,6555.0
2020-09-24 12:10:00,107.73,107.73,107.6,107.67,9195.0,97.5851,97.5851,97.4673,97.5307,9195.0
2020-09-24 12:15:00,107.74,108.0,107.67,107.97,7207.0,97.5941,97.8297,97.5307,97.8025,7207.0
2020-09-24 12:20:00,108.0,108.08,107.97,107.98,5812.0,97.8297,97.9021,97.8025,97.8115,5812.0
2020-09-24 12:25:00,108.01,108.25,107.97,108.16,5908.0,97.8387,98.0561,97.8025,97.9746,5908.0
2020-09-24 12:30:00,108.11,108.11,107.87,107.87,4232.0,97.9293,97.9293,97.7119,97.7119,4232.0
2020-09-24 12:35:00,107.9,107.91,107.64,107.83,6960.0,97.7391,97.7481,97.5036,97.6757,6960.0
2020-09-24 12:40:00,107.73,107.85,107.73,107.85,3208.0,97.5851,97.6938,97.5851,97.6938,3208.0
2020-09-24 12:45:00,107.81,107.96,107.74,107.95,3777.0,97.6576,97.7934,97.5941,97.7844,3777.0
2020-09-24 12:50:00,108.02,108.09,107.95,108.05,3905.0,97.8478,97.9112,97.7844,97.875,3905.0
2020-09-24 12:55:00,108.07,108.4,108.05,108.34,5300.0,97.8931,98.192,97.875,98.1376,5300.0
2020-09-24 13:00:00,108.36,108.53,108.35,108.53,3892.0,98.1558,98.3097,98.1467,98.3097,3892.0
2020-09-24 13:05:00,108.48,108.72,108.47,108.72,6716.0,98.2645,98.4819,98.2554,98.4819,6716.0
2020-09-24 13:10:00,108.7,108.9,108.63,108.89,13277.0,98.4637,98.6449,98.4003,98.6358,13277.0
2020-09-24 13:15:00,108.89,109.12,108.89,108.94,10065.0,98.6358,98.8442,98.6358,98.6811,10065.0
2020-09-24 13:20:00,108.97,109.4,108.95,109.25,8666.0,98.7083,99.0978,98.6902,98.9619,8666.0
2020-09-24 13:25:00,109.31,109.35,109.14,109.17,3935.0,99.0163,99.0525,98.8623,98.8895,3935.0
2020-09-24 13:30:00,109.19,109.43,109.16,109.38,3819.0,98.9076,99.125,98.8804,99.0797,3819.0
2020-09-24 13:35:00,109.35,109.35,109.11,109.16,5652.0,99.0525,99.0525,98.8351,98.8804,5652.0
2020-09-24 13:40:00,109.21,109.31,109.01,109.01,4326.0,98.9257,99.0163,98.7445,98.7445,4326.0
2020-09-24 13:45:00,109.07,109.16,108.97,109.02,5354.0,98.7989,98.8804,98.7083,98.7536,5354.0
2020-09-24 13:50:00,109.05,109.36,109.03,109.36,8014.0,98.7808,99.0616,98.7627,99.0616,8014.0
2020-09-24 13:55:00,109.32,109.33,108.88,108.94,5141.0,99.0254,99.0344,98.6268,98.6811,5141.0
2020-09-24 14:00:00,108.94,109.0,108.63,108.73,20435.0,98.6811,98.7355,98.4003,98.4909,20435.0
2020-09-24 14:05:00,108.69,108.93,108.69,108.93,45805.0,98.4547,98.6721,98.4547,98.6721,45805.0
2020-09-24 14:10:00,108.91,108.95,108.73,108.77,6452.0,98.654,98.6902,98.4909,98.5271,6452.0
2020-09-24 14:15:00,108.76,108.88,108.39,108.47,11389.0,98.5181,98.6268,98.1829,98.2554,11389.0
2020-09-24 14:20:00,108.45,108.45,108.26,108.32,5344.0,98.2373,98.2373,98.0652,98.1195,5344.0
2020-09-24 14:25:00,108.28,108.45,108.24,108.31,5131.0,98.0833,98.2373,98.0471,98.1105,5131.0
2020-09-24 14:30:00,108.33,108.52,108.33,108.45,5601.0,98.1286,98.3007,98.1286,98.2373,5601.0
2020-09-24 14:35:00,108.44,108.45,108.2,108.29,8761.0,98.2282,98.2373,98.0108,98.0923,8761.0
2020-09-24 14:40:00,108.34,108.46,108.26,108.33,3504.0,98.1376,98.2463,98.0652,98.1286,3504.0
2020-09-24 14:45:00,108.31,108.31,108.03,108.03,6328.0,98.1105,98.1105,97.8568,97.8568,6328.0
2020-09-24 14:50:00,107.99,108.01,107.74,107.78,7767.0,97.8206,97.8387,97.5941,97.6304,7767.0
2020-09-24 14:55:00,107.74,107.79,107.46,107.54,9144.0,97.5941,97.6394,97.3405,97.413,9144.0
2020-09-24 15:00:00,107.56,107.82,107.56,107.6,8202.0,97.4311,97.6666,97.4311,97.4673,8202.0
2020-09-24 15:05:00,107.58,107.81,107.58,107.67,5977.0,97.4492,97.6576,97.4492,97.5307,5977.0
2020-09-24 15:10:00,107.63,107.81,107.58,107.78,6278.0,97.4945,97.6576,97.4492,97.6304,6278.0
2020-09-24 15:15:00,107.76,108.01,107.63,107.63,12006.0,97.6123,97.8387,97.4945,97.4945,12006.0
2020-09-24 15:20:00,107.65,107.65,107.32,107.48,13588.0,97.5126,97.5126,97.2137,97.3586,13588.0
2020-09-24 15:25:00,107.48,107.56,107.38,107.47,11181.0,97.3586,97.4311,97.268,97.3496,11181.0
2020-09-24 15:30:00,107.43,107.67,107.38,107.65,13685.0,97.3133,97.5307,97.268,97.5126,13685.0
2020-09-24 15:35:00,107.63,107.67,107.38,107.66,17970.0,97.4945,97.5307,97.268,97.5217,17970.0
2020-09-24 15:40:00,107.63,107.77,107.55,107.64,21786.0,97.4945,97.6213,97.422,97.5036,21786.0
2020-09-24 15:45:00,107.63,107.99,107.62,107.67,22855.0,97.4945,97.8206,97.4854,97.5307,22855.0
2020-09-24 15:50:00,107.63,107.99,107.6,107.99,42046.0,97.4945,97.8206,97.4673,97.8206,42046.0
2020-09-24 15:55:00,108.01,108.03,107.76,107.82,82679.0,97.8387,97.8568,97.6123,97.6666,82679.0
2020-09-25 09:30:00,106.64,107.23,105.96,107.23,24092.0,96.5977,97.1322,95.9818,97.1322,24092.0
2020-09-25 09:35:00,107.23,107.66,106.83,107.02,6473.0,97.1322,97.5217,96.7698,96.9419,6473.0
2020-09-25 09:40:00,107.06,107.65,107.06,107.65,2950.0,96.9782,97.5126,96.9782,97.5126,2950.0
2020-09-25 09:45:00,107.59,107.66,107.24,107.28,2408.0,97.4583,97.5217,97.1412,97.1775,2408.0
2020-09-25 09:50:00,107.27,107.39,107.03,107.31,3673.0,97.1684,97.2771,96.951,97.2046,3673.0
2020-09-25 09:55:00,107.4,107.49,106.8,107.35,14269.0,97.2862,97.3677,96.7427,97.2409,14269.0
2020-09-25 10:00:00,107.32,107.57,107.15,107.37,10596.0,97.2137,97.4402,97.0597,97.259,10596.0
2020-09-25 10:05:00,107.4,107.49,107.15,107.21,5004.0,97.2862,97.3677,97.0597,97.1141,5004.0
2020-09-25 10:10:00,107.06,107.06,106.54,106.56,4701.0,96.9782,96.9782,96.5071,96.5253,4701.0
2020-09-25 10:15:00,106.56,106.75,106.48,106.72,3300.0,96.5253,96.6974,96.4528,96.6702,3300.0
2020-09-25 10:20:00,106.79,107.2,106.79,107.18,1405.0,96.7336,97.105,96.7336,97.0869,1405.0
2020-09-25 10:25:00,107.04,107.13,106.88,107.08,5300.0,96.9601,97.0416,96.8151,96.9963,5300.0
2020-09-25 10:30:00,107.03,107.03,106.79,106.81,4300.0,96.951,96.951,96.7336,96.7517,4300.0
2020-09-25 10:35:00,106.69,107.36,106.68,107.36,7349.0,96.643,97.2499,96.634,97.2499,7349.0
2020-09-25 10:40:00,107.38,107.49,107.14,107.4,4910.0,97.268,97.3677,97.0506,97.2862,4910.0
2020-09-25 10:45:00,107.47,107.5,107.17,107.22,4324.0,97.3496,97.3767,97.0778,97.1231,4324.0
2020-09-25 10:50:00,107.15,107.55,107.11,107.55,4530.0,97.0597,97.422,97.0235,97.422,4530.0
2020-09-25 10:55:00,107.4,107.47,107.28,107.45,1208.0,97.2862,97.3496,97.1775,97.3315,1208.0
2020-09-25 11:00:00,107.43,107.5,107.2,107.22,3620.0,97.3133,97.3767,97.105,97.1231,3620.0
2020-09-25 11:05:00,107.16,107.2,107.06,107.07,3169.0,97.0688,97.105,96.9782,96.9872,3169.0
2020-09-25 11:10:00,107.05,107.38,107.05,107.18,7954.0,96.9691,97.268,96.9691,97.0869,7954.0
2020-09-25 11:15:00,107.2,107.39,107.18,107.39,8937.0,97.105,97.2771,97.0869,97.2771,8937.0
2020-09-25 11:20:00,107.39,107.39,107.2,107.34,6708.0,97.2771,97.2771,97.105,97.2318,6708.0
2020-09-25 11:25:00,107.36,107.39,107.25,107.25,5986.0,97.2499,97.2771,97.1503,97.1503,5986.0
2020-09-25 11:30:00,107.27,107.44,107.24,107.44,9182.0,97.1684,97.3224,97.1412,97.3224,9182.0
2020-09-25 11:35:00,107.48,107.53,107.29,107.33,5148.0,97.3586,97.4039,97.1865,97.2228,5148.0
2020-09-25 11:40:00,107.32,107.34,107.0,107.0,8082.0,97.2137,97.2318,96.9238,96.9238,8082.0
2020-09-25 11:45:00,107.0,107.05,106.83,106.87,3620.0,96.9238,96.9691,96.7698,96.8061,3620.0
2020-09-25 11:50:00,106.86,106.92,106.78,106.84,5082.0,96.797,96.8514,96.7245,96.7789,5082.0
2020-09-25 11:55:00,106.91,107.02,106.88,106.88,3027.0,96.8423,96.9419,96.8151,96.8151,3027.0
2020-09-25 12:00:00,106.82,107.02,106.81,106.99,5614.0,96.7608,96.9419,96.7517,96.9148,5614.0
2020-09-25 12:05:00,106.99,107.17,106.98,107.17,6860.0,96.9148,97.0778,96.9057,97.0778,6860.0
2020-09-25 12:10:00,107.17,107.21,107.11,107.16,4077.0,97.0778,97.1141,97.0235,97.0688,4077.0
2020-09-25 12:15:00,107.16,107.2,106.89,106.95,12379.0,97.0688,97.105,96.8242,96.8785,12379.0
2020-09-25 12:20:00,106.93,106.97,106.78,106.97,8023.0,96.8604,96.8967,96.7245,96.8967,8023.0
2020-09-25 12:25:00,106.97,106.97,106.88,106.96,11098.0,96.8967,96.8967,96.8151,96.8876,11098.0
2020-09-25 12:30:00,106.96,107.28,106.96,107.28,5894.0,96.8876,97.1775,96.8876,97.1775,5894.0
2020-09-25 12:35:00,107.26,107.42,107.25,107.37,5442.0,97.1593,97.3043,97.1503,97.259,5442.0
2020-09-25 12:40:00,107.36,107.56,107.35,107.52,3079.0,97.2499,97.4311,97.2409,97.3949,3079.0
2020-09-25 12:45:00,107.53,107.54,107.25,107.26,9471.0,97.4039,97.413,97.1503,97.1593,9471.0
2020-09-25 12:50:00,107.29,107.35,107.26,107.34,6297.0,97.1865,97.2409,97.1593,97.2318,6297.0
2020-09-25 12:55:00,107.32,107.32,107.24,107.24,11617.0,97.2137,97.2137,97.1412,97.1412,11617.0
2020-09-25 13:00:00,107.25,107.3,107.08,107.12,33280.0,97.1503,97.1956,96.9963,97.0325,33280.0
2020-09-25 13:05:00,107.14,107.3,107.03,107.05,31674.0,97.0506,97.1956,96.951,96.9691,31674.0
2020-09-25 13:10:00,107.05,107.17,106.99,107.07,21958.0,96.9691,97.0778,96.9148,96.9872,21958.0
2020-09-25 13:15:00,107.07,107.08,106.98,107.0,16244.0,96.9872,96.9963,96.9057,96.9238,16244.0
2020-09-25 13:20:00,107.01,107.2,107.0,107.04,13044.0,96.9329,97.105,96.9238,96.9601,13044.0
2020-09-25 13:25:00,107.02,107.07,106.98,107.01,9567.0,96.9419,96.9872,96.9057,96.9329,9567.0
2020-09-25 13:30:00,107.02,107.09,106.95,107.04,15751.0,96.9419,97.0054,96.8785,96.9601,15751.0
2020-09-25 13:35:00,107.08,107.1,106.93,106.95,6544.0,96.9963,97.0144,96.8604,96.8785,6544.0
2020-09-25 13:40:00,106.97,107.19,106.96,107.19,11284.0,96.8967,97.0959,96.8876,97.0959,11284.0
2020-09-25 13:45:00,107.19,107.27,107.13,107.13,13058.0,97.0959,97.1684,97.0416,97.0416,13058.0
2020-09-25 13:50:00,107.16,107.2,107.1,107.11,14650.0,97.0688,97.105,97.0144,97.0235,14650.0
2020-09-25 13:55:00,107.13,107.19,107.08,107.18,10098.0,97.0416,97.0959,96.9963,97.0869,10098.0
2020-09-25 14:00:00,107.15,107.3,107.15,107.29,11020.0,97.0597,97.1956,97.0597,97.1865,11020.0
2020-09-25 14:05:00,107.3,107.3,107.15,107.18,8664.0,97.1956,97.1956,97.0597,97.0869,8664.0
2020-09-25 14:10:00,107.19,107.19,107.04,107.04,5513.0,97.0959,97.0959,96.9601,96.9601,5513.0
2020-09-25 14:15:00,107.05,107.27,107.04,107.16,22021.0,96.9691,97.1684,96.9601,97.0688,22021.0
2020-09-25 14:20:00,107.12,107.18,107.05,107.16,10596.0,97.0325,97.0869,96.9691,97.0688,10596.0
2020-09-25 14:25:00,107.15,107.23,107.11,107.12,21491.0,97.0597,97.1322,97.0235,97.0325,21491.0
2020-09-25 14:30:00,107.13,107.24,107.09,107.16,17379.0,97.0416,97.1412,97.0054,97.0688,17379.0
2020-09-25 14:35:00,107.17,107.25,107.13,107.17,17670.0,97.0778,97.1503,97.0416,97.0778,17670.0
2020-09-25 14:40:00,107.15,107.22,107.11,107.15,11668.0,97.0597,97.1231,97.0235,97.0597,11668.0
2020-09-25 14:45:00,107.15,107.19,107.13,107.17,15112.0,97.0597,97.0959,97.0416,97.0778,15112.0
2020-09-25 14:50:00,107.18,107.25,107.04,107.21,15313.0,97.0869,97.1503,96.9601,97.1141,15313.0
2020-09-25 14:55:00,107.22,107.37,107.14,107.32,21508.0,97.1231,97.259,97.0506,97.2137,21508.0
2020-09-25 15:00:00,107.34,107.54,107.32,107.51,19949.0,97.2318,97.413,97.2137,97.3858,19949.0
2020-09-25 15:05:00,107.5,107.8,107.49,107.8,14124.0,97.3767,97.6485,97.3677,97.6485,14124.0
2020-09-25 15:10:00,107.81,107.99,107.76,107.81,8031.0,97.6576,97.8206,97.6123,97.6576,8031.0
2020-09-25 15:15:00,107.83,108.12,107.83,108.12,9743.0,97.6757,97.9384,97.6757,97.9384,9743.0
2020-09-25 15:20:00,108.13,108.26,108.05,108.25,10134.0,97.9474,98.0652,97.875,98.0561,10134.0
2020-09-25 15:25:00,108.26,108.32,108.17,108.25,6718.0,98.0652,98.1195,97.9837,98.0561,6718.0
2020-09-25 15:30:00,108.22,108.24,107.84,107.86,9885.0,98.0289,98.0471,97.6847,97.7028,9885.0
2020-09-25 15:35:00,107.88,107.95,107.78,107.9,12673.0,97.721,97.7844,97.6304,97.7391,12673.0
2020-09-25 15:40:00,107.9,107.99,107.84,107.92,12479.0,97.7391,97.8206,97.6847,97.7572,12479.0
2020-09-25 15:45:00,107.92,108.2,107.85,108.18,19499.0,97.7572,98.0108,97.6938,97.9927,19499.0
2020-09-25 15:50:00,108.16,108.16,107.87,108.0,29289.0,97.9746,97.9746,97.7119,97.8297,29289.0
2020-09-25 15:55:00,108.01,108.27,108.0,108.12,74576.0,97.8387,98.0742,97.8297,97.9384,74576.0
2020-09-28 09:30:00,109.65,110.65,109.65,110.38,35449.0,99.3243,100.2301,99.3243,99.9855,35449.0
2020-09-28 09:35:00,110.42,110.42,109.56,109.63,12532.0,100.0218,100.0218,99.2428,99.3062,12532.0
2020-09-28 09:40:00,109.66,109.77,109.3,109.3,10793.0,99.3333,99.433,99.0072,99.0072,10793.0
2020-09-28 09:45:00,109.42,109.8,109.42,109.59,21738.0,99.1159,99.4602,99.1159,99.2699,21738.0
2020-09-28 09:50:00,109.71,109.83,109.39,109.66,25094.0,99.3786,99.4873,99.0888,99.3333,25094.0
2020-09-28 09:55:00,109.67,110.29,109.63,110.29,9283.0,99.3424,99.904,99.3062,99.904,9283.0
2020-09-28 10:00:00,110.3,110.45,110.18,110.29,5678.0,99.9131,100.0489,99.8044,99.904,5678.0
2020-09-28 10:05:00,110.45,110.68,110.37,110.65,5109.0,100.0489,100.2573,99.9765,100.2301,5109.0
2020-09-28 10:10:00,110.66,111.1,110.66,111.06,5012.0,100.2392,100.6377,100.2392,100.6015,5012.0
2020-09-28 10:15:00,111.07,111.12,110.92,111.04,4784.0,100.6106,100.6558,100.4747,100.5834,4784.0
2020-09-28 10:20:00,111.13,111.66,111.12,111.55,6483.0,100.6649,101.145,100.6558,101.0454,6483.0
2020-09-28 10:25:00,111.65,111.74,111.41,111.41,5722.0,101.1359,101.2175,100.9185,100.9185,5722.0
2020-09-28 10:30:00,111.41,111.74,111.41,111.55,3707.0,100.9185,101.2175,100.9185,101.0454,3707.0
2020-09-28 10:35:00,111.67,111.67,111.3,111.37,2300.0,101.1541,101.1541,100.8189,100.8823,2300.0
2020-09-28 10:40:00,111.36,111.65,111.35,111.65,3530.0,100.8732,101.1359,100.8642,101.1359,3530.0
2020-09-28 10:45:00,111.56,111.66,111.08,111.17,9581.0,101.0544,101.145,100.6196,100.7011,9581.0
2020-09-28 10:50:00,111.19,111.45,111.19,111.45,3363.0,100.7193,100.9548,100.7193,100.9548,3363.0
2020-09-28 10:55:00,111.44,111.53,111.35,111.44,2087.0,100.9457,101.0272,100.8642,100.9457,2087.0
2020-09-28 11:00:00,111.48,111.51,111.29,111.3,3809.0,100.9819,101.0091,100.8098,100.8189,3809.0
2020-09-28 11:05:00,111.24,111.29,111.09,111.09,2010.0,100.7645,100.8098,100.6287,100.6287,2010.0
2020-09-28 11:10:00,111.15,111.2,111.05,111.15,3128.0,100.683,100.7283,100.5924,100.683,3128.0
2020-09-28 11:15:00,111.16,111.21,111.04,111.13,3111.0,100.6921,100.7374,100.5834,100.6649,3111.0
2020-09-28 11:20:00,111.18,111.21,110.99,111.07,4353.0,100.7102,100.7374,100.5381,100.6106,4353.0
2020-09-28 11:25:00,111.11,111.18,110.89,110.94,2505.0,100.6468,100.7102,100.4475,100.4928,2505.0
2020-09-28 11:30:00,110.96,111.08,110.95,111.02,3662.0,100.5109,100.6196,100.5019,100.5653,3662.0
2020-09-28 11:35:00,111.04,111.28,111.04,111.27,2193.0,100.5834,100.8008,100.5834,100.7917,2193.0
2020-09-28 11:40:00,111.22,111.31,111.19,111.3,2720.0,100.7464,100.828,100.7193,100.8189,2720.0
2020-09-28 11:45:00,111.3,111.46,111.28,111.4,6009.0,100.8189,100.9638,100.8008,100.9095,6009.0
2020-09-28 11:50:00,111.36,111.36,111.15,111.34,4763.0,100.8732,100.8732,100.683,100.8551,4763.0
2020-09-28 11:55:00,111.39,111.4,111.29,111.4,3404.0,100.9004,100.9095,100.8098,100.9095,3404.0
2020-09-28 12:00:00,111.39,111.57,111.3,111.57,4341.0,100.9004,101.0635,100.8189,101.0635,4341.0
2020-09-28 12:05:00,111.59,111.68,111.56,111.59,2985.0,101.0816,101.1631,101.0544,101.0816,2985.0
2020-09-28 12:10:00,111.58,111.65,111.54,111.65,3124.0,101.0725,101.1359,101.0363,101.1359,3124.0
2020-09-28 12:15:00,111.68,111.69,111.45,111.47,8765.0,101.1631,101.1722,100.9548,100.9729,8765.0
2020-09-28 12:20:00,111.5,111.67,111.49,111.64,5484.0,101.0001,101.1541,100.991,101.1269,5484.0
2020-09-28 12:25:00,111.62,111.73,111.49,111.67,3954.0,101.1088,101.2084,100.991,101.1541,3954.0
2020-09-28 12:30:00,111.74,111.75,111.53,111.58,5002.0,101.2175,101.2265,101.0272,101.0725,5002.0
2020-09-28 12:35:00,111.56,111.59,111.49,111.51,1530.0,101.0544,101.0816,100.991,101.0091,1530.0
2020-09-28 12:40:00,111.52,111.83,111.51,111.83,5410.0,101.0182,101.299,101.0091,101.299,5410.0
2020-09-28 12:45:00,111.85,111.9,111.69,111.7,9321.0,101.3171,101.3624,101.1722,101.1812,9321.0
2020-09-28 12:50:00,111.7,111.7,111.53,111.54,12896.0,101.1812,101.1812,101.0272,101.0363,12896.0
2020-09-28 12:55:00,111.44,111.55,111.42,111.42,3704.0,100.9457,101.0454,100.9276,100.9276,3704.0
2020-09-28 13:00:00,111.39,111.45,111.23,111.31,3774.0,100.9004,100.9548,100.7555,100.828,3774.0
2020-09-28 13:05:00,111.29,111.29,111.1,111.18,27942.0,100.8098,100.8098,100.6377,100.7102,27942.0
2020-09-28 13:10:00,111.18,111.31,111.18,111.31,4644.0,100.7102,100.828,100.7102,100.828,4644.0
2020-09-28 13:15:00,111.32,111.33,111.19,111.23,4420.0,100.837,100.8461,100.7193,100.7555,4420.0
2020-09-28 13:20:00,111.24,111.27,111.13,111.13,4053.0,100.7645,100.7917,100.6649,100.6649,4053.0
2020-09-28 13:25:00,111.1,111.13,110.94,110.94,4324.0,100.6377,100.6649,100.4928,100.4928,4324.0
2020-09-28 13:30:00,110.96,111.09,110.96,111.08,4324.0,100.5109,100.6287,100.5109,100.6196,4324.0
2020-09-28 13:35:00,111.09,111.3,111.09,111.26,3645.0,100.6287,100.8189,100.6287,100.7827,3645.0
2020-09-28 13:40:00,111.23,111.23,111.09,111.09,5384.0,100.7555,100.7555,100.6287,100.6287,5384.0
2020-09-28 13:45:00,111.07,111.1,110.99,111.1,3898.0,100.6106,100.6377,100.5381,100.6377,3898.0
2020-09-28 13:50:00,111.09,111.1,110.97,110.98,3803.0,100.6287,100.6377,100.52,100.529,3803.0
2020-09-28 13:55:00,110.97,110.99,110.85,110.95,4906.0,100.52,100.5381,100.4113,100.5019,4906.0
2020-09-28 14:00:00,110.9,110.97,110.77,110.9,6068.0,100.4566,100.52,100.3388,100.4566,6068.0
2020-09-28 14:05:00,110.9,110.94,110.86,110.88,6157.0,100.4566,100.4928,100.4203,100.4385,6157.0
2020-09-28 14:10:00,110.87,111.03,110.86,110.94,10808.0,100.4294,100.5743,100.4203,100.4928,10808.0
2020-09-28 14:15:00,110.94,111.16,110.94,111.1,5838.0,100.4928,100.6921,100.4928,100.6377,5838.0
2020-09-28 14:20:00,111.15,111.16,110.99,111.05,3942.0,100.683,100.6921,100.5381,100.5924,3942.0
2020-09-28 14:25:00,111.02,111.1,110.94,110.95,15337.0,100.5653,100.6377,100.4928,100.5019,15337.0
2020-09-28 14:30:00,110.99,111.13,110.97,111.09,7579.0,100.5381,100.6649,100.52,100.6287,7579.0
2020-09-28 14:35:00,111.08,111.12,110.98,111.03,7580.0,100.6196,100.6558,100.529,100.5743,7580.0
2020-09-28 14:40:00,111.05,111.05,110.94,110.94,4283.0,100.5924,100.5924,100.4928,100.4928,4283.0
2020-09-28 14:45:00,110.91,111.01,110.82,110.84,10711.0,100.4656,100.5562,100.3841,100.4022,10711.0
2020-09-28 14:50:00,110.83,110.83,110.56,110.6,6046.0,100.3932,100.3932,100.1486,100.1848,6046.0
2020-09-28 14:55:00,110.62,110.71,110.59,110.69,7643.0,100.2029,100.2845,100.1758,100.2663,7643.0
2020-09-28 15:00:00,110.66,110.66,110.4,110.53,17838.0,100.2392,100.2392,100.0037,100.1214,17838.0
2020-09-28 15:05:00,110.5,110.55,110.32,110.36,8868.0,100.0942,100.1395,99.9312,99.9674,8868.0
2020-09-28 15:10:00,110.38,110.41,110.25,110.36,8956.0,99.9855,100.0127,99.8678,99.9674,8956.0
2020-09-28 15:15:00,110.39,110.49,110.27,110.27,10054.0,99.9946,100.0852,99.8859,99.8859,10054.0
2020-09-28 15:20:00,110.26,110.36,110.15,110.16,21818.0,99.8768,99.9674,99.7772,99.7863,21818.0
2020-09-28 15:25:00,110.27,110.47,110.23,110.47,14490.0,99.8859,100.0671,99.8497,100.0671,14490.0
2020-09-28 15:30:00,110.46,110.49,110.24,110.34,11249.0,100.058,100.0852,99.8587,99.9493,11249.0
2020-09-28 15:35:00,110.34,110.44,110.3,110.42,6459.0,99.9493,100.0399,99.9131,100.0218,6459.0
2020-09-28 15:40:00,110.41,110.54,110.34,110.52,10900.0,100.0127,100.1305,99.9493,100.1124,10900.0
2020-09-28 15:45:00,110.51,110.52,110.25,110.25,11769.0,100.1033,100.1124,99.8678,99.8678,11769.0
2020-09-28 15:50:00,110.24,110.46,110.23,110.38,24610.0,99.8587,100.058,99.8497,99.9855,24610.0
2020-09-28 15:55:00,110.37,110.37,110.02,110.29,52848.0,99.9765,99.9765,99.6594,99.904,52848.0
2020-09-29 09:30:00,109.97,110.25,109.38,109.69,16371.0,99.6141,99.8678,99.0797,99.3605,16371.0
2020-09-29 09:35:00,109.58,109.82,109.32,109.82,3425.0,99.2609,99.4783,99.0254,99.4783,3425.0
2020-09-29 09:40:00,109.89,110.18,109.34,109.52,4865.0,99.5417,99.8044,99.0435,99.2065,4865.0
2020-09-29 09:45:00,109.59,109.87,109.43,109.74,10623.0,99.2699,99.5236,99.125,99.4058,10623.0
2020-09-29 09:50:00,109.71,109.71,109.07,109.16,6088.0,99.3786,99.3786,98.7989,98.8804,6088.0
2020-09-29 09:55:00,109.17,109.39,108.95,109.03,4261.0,98.8895,99.0888,98.6902,98.7627,4261.0
2020-09-29 10:00:00,109.18,109.38,109.04,109.38,5275.0,98.8985,99.0797,98.7717,99.0797,5275.0
2020-09-29 10:05:00,109.48,109.56,109.04,109.2,5067.0,99.1703,99.2428,98.7717,98.9167,5067.0
2020-09-29 10:10:00,109.14,109.34,109.09,109.32,4951.0,98.8623,99.0435,98.817,99.0254,4951.0
2020-09-29 10:15:00,109.34,109.54,109.24,109.34,4756.0,99.0435,99.2246,98.9529,99.0435,4756.0
2020-09-29 10:20:00,109.3,109.55,109.24,109.48,3700.0,99.0072,99.2337,98.9529,99.1703,3700.0
2020-09-29 10:25:00,109.51,109.51,109.21,109.21,3619.0,99.1975,99.1975,98.9257,98.9257,3619.0
2020-09-29 10:30:00,109.23,109.23,108.98,108.98,10474.0,98.9438,98.9438,98.7174,98.7174,10474.0
2020-09-29 10:35:00,108.95,108.99,108.76,108.8,5748.0,98.6902,98.7264,98.5181,98.5543,5748.0
2020-09-29 10:40:00,108.76,108.81,108.68,108.81,11086.0,98.5181,98.5634,98.4456,98.5634,11086.0
2020-09-29 10:45:00,108.7,108.7,108.3,108.41,10620.0,98.4637,98.4637,98.1014,98.201,10620.0
2020-09-29 10:50:00,108.45,108.58,108.38,108.44,9173.0,98.2373,98.355,98.1739,98.2282,9173.0
2020-09-29 10:55:00,108.46,108.46,108.27,108.43,7784.0,98.2463,98.2463,98.0742,98.2192,7784.0
2020-09-29 11:00:00,108.38,108.4,108.03,108.12,9483.0,98.1739,98.192,97.8568,97.9384,9483.0
2020-09-29 11:05:00,108.12,108.17,107.92,107.94,5119.0,97.9384,97.9837,97.7572,97.7753,5119.0
2020-09-29 11:10:00,107.95,107.98,107.62,107.7,15873.0,97.7844,97.8115,97.4854,97.5579,15873.0
2020-09-29 11:15:00,107.7,107.86,107.7,107.79,6484.0,97.5579,97.7028,97.5579,97.6394,6484.0
2020-09-29 11:20:00,107.84,107.99,107.68,107.79,9730.0,97.6847,97.8206,97.5398,97.6394,9730.0
2020-09-29 11:25:00,107.82,107.84,107.61,107.66,8357.0,97.6666,97.6847,97.4764,97.5217,8357.0
2020-09-29 11:30:00,107.64,107.67,107.45,107.63,25207.0,97.5036,97.5307,97.3315,97.4945,25207.0
2020-09-29 11:35:00,107.58,107.6,107.42,107.48,29975.0,97.4492,97.4673,97.3043,97.3586,29975.0
2020-09-29 11:40:00,107.41,107.42,107.01,107.05,9087.0,97.2952,97.3043,96.9329,96.9691,9087.0
2020-09-29 11:45:00,107.02,107.04,106.79,106.91,13266.0,96.9419,96.9601,96.7336,96.8423,13266.0
2020-09-29 11:50:00,106.93,106.96,106.79,106.92,7541.0,96.8604,96.8876,96.7336,96.8514,7541.0
2020-09-29 11:55:00,106.95,107.02,106.73,106.73,5788.0,96.8785,96.9419,96.6793,96.6793,5788.0
2020-09-29 12:00:00,106.74,106.76,106.58,106.59,7576.0,96.6883,96.7064,96.5434,96.5524,7576.0
2020-09-29 12:05:00,106.62,106.8,106.55,106.8,8500.0,96.5796,96.7427,96.5162,96.7427,8500.0
2020-09-29 12:10:00,106.8,106.98,106.79,106.88,16677.0,96.7427,96.9057,96.7336,96.8151,16677.0
2020-09-29 12:15:00,106.85,106.9,106.78,106.84,4832.0,96.788,96.8332,96.7245,96.7789,4832.0
2020-09-29 12:20:00,106.85,106.88,106.64,106.67,15536.0,96.788,96.8151,96.5977,96.6249,15536.0
2020-09-29 12:25:00,106.68,106.93,106.62,106.83,10905.0,96.634,96.8604,96.5796,96.7698,10905.0
2020-09-29 12:30:00,106.83,106.83,106.69,106.7,6012.0,96.7698,96.7698,96.643,96.6521,6012.0
2020-09-29 12:35:00,106.71,107.01,106.68,107.0,14862.0,96.6611,96.9329,96.634,96.9238,14862.0
2020-09-29 12:40:00,106.99,107.22,106.99,107.14,5487.0,96.9148,97.1231,96.9148,97.0506,5487.0
2020-09-29 12:45:00,107.14,107.21,107.08,107.09,20480.0,97.0506,97.1141,96.9963,97.0054,20480.0
2020-09-29 12:50:00,107.11,107.21,107.04,107.12,17373.0,97.0235,97.1141,96.9601,97.0325,17373.0
2020-09-29 12:55:00,107.14,107.23,106.97,107.17,10056.0,97.0506,97.1322,96.8967,97.0778,10056.0
2020-09-29 13:00:00,107.19,107.28,107.15,107.18,6149.0,97.0959,97.1775,97.0597,97.0869,6149.0
2020-09-29 13:05:00,107.19,107.2,106.81,106.83,11536.0,97.0959,97.105,96.7517,96.7698,11536.0
2020-09-29 13:10:00,106.86,106.9,106.63,106.71,34295.0,96.797,96.8332,96.5887,96.6611,34295.0
2020-09-29 13:15:00,106.7,107.02,106.67,107.02,7843.0,96.6521,96.9419,96.6249,96.9419,7843.0
2020-09-29 13:20:00,106.98,107.44,106.96,107.34,8612.0,96.9057,97.3224,96.8876,97.2318,8612.0
2020-09-29 13:25:00,107.34,107.42,107.28,107.41,5532.0,97.2318,97.3043,97.1775,97.2952,5532.0
2020-09-29 13:30:00,107.4,107.52,107.4,107.47,5657.0,97.2862,97.3949,97.2862,97.3496,5657.0
2020-09-29 13:35:00,107.5,107.56,107.41,107.41,3626.0,97.3767,97.4311,97.2952,97.2952,3626.0
2020-09-29 13:40:00,107.44,107.49,107.38,107.41,5498.0,97.3224,97.3677,97.268,97.2952,5498.0
2020-09-29 13:45:00,107.4,107.44,107.35,107.44,5096.0,97.2862,97.3224,97.2409,97.3224,5096.0
2020-09-29 13:50:00,107.47,107.95,107.46,107.93,9428.0,97.3496,97.7844,97.3405,97.7663,9428.0
2020-09-29 13:55:00,107.93,107.94,107.71,107.71,7180.0,97.7663,97.7753,97.567,97.567,7180.0
2020-09-29 14:00:00,107.73,107.83,107.63,107.77,4900.0,97.5851,97.6757,97.4945,97.6213,4900.0
2020-09-29 14:05:00,107.74,107.77,107.6,107.69,3305.0,97.5941,97.6213,97.4673,97.5489,3305.0
2020-09-29 14:10:00,107.63,107.69,107.55,107.55,4399.0,97.4945,97.5489,97.422,97.422,4399.0
2020-09-29 14:15:00,107.57,107.76,107.56,107.76,3740.0,97.4402,97.6123,97.4311,97.6123,3740.0
2020-09-29 14:20:00,107.79,107.83,107.7,107.82,7400.0,97.6394,97.6757,97.5579,97.6666,7400.0
2020-09-29 14:25:00,107.84,108.08,107.84,108.03,12642.0,97.6847,97.9021,97.6847,97.8568,12642.0
2020-09-29 14:30:00,108.03,108.07,107.9,107.95,6887.0,97.8568,97.8931,97.7391,97.7844,6887.0
2020-09-29 14:35:00,107.88,107.88,107.77,107.84,6662.0,97.721,97.721,97.6213,97.6847,6662.0
2020-09-29 14:40:00,107.8,107.92,107.8,107.92,3392.0,97.6485,97.7572,97.6485,97.7572,3392.0
2020-09-29 14:45:00,107.9,107.91,107.78,107.91,5873.0,97.7391,97.7481,97.6304,97.7481,5873.0
2020-09-29 14:50:00,107.81,107.89,107.78,107.81,6107.0,97.6576,97.73,97.6304,97.6576,6107.0
2020-09-29 14:55:00,107.82,107.87,107.77,107.82,4620.0,97.6666,97.7119,97.6213,97.6666,4620.0
2020-09-29 15:00:00,107.83,107.95,107.77,107.83,8089.0,97.6757,97.7844,97.6213,97.6757,8089.0
2020-09-29 15:05:00,107.83,107.85,107.79,107.82,6024.0,97.6757,97.6938,97.6394,97.6666,6024.0
2020-09-29 15:10:00,107.85,107.89,107.79,107.84,4859.0,97.6938,97.73,97.6394,97.6847,4859.0
2020-09-29 15:15:00,107.83,108.01,107.8,107.99,7645.0,97.6757,97.8387,97.6485,97.8206,7645.0
2020-09-29 15:20:00,108.01,108.01,107.86,107.96,14821.0,97.8387,97.8387,97.7028,97.7934,14821.0
2020-09-29 15:25:00,107.94,107.96,107.89,107.95,7470.0,97.7753,97.7934,97.73,97.7844,7470.0
2020-09-29 15:30:00,107.91,107.99,107.88,107.94,11809.0,97.7481,97.8206,97.721,97.7753,11809.0
2020-09-29 15:35:00,107.9,107.91,107.68,107.76,17991.0,97.7391,97.7481,97.5398,97.6123,17991.0
2020-09-29 15:40:00,107.75,107.85,107.74,107.83,12042.0,97.6032,97.6938,97.5941,97.6757,12042.0
2020-09-29 15:45:00,107.83,107.91,107.83,107.86,16406.0,97.6757,97.7481,97.6757,97.7028,16406.0
2020-09-29 15:50:00,107.83,107.89,107.67,107.72,32409.0,97.6757,97.73,97.5307,97.576,32409.0
2020-09-29 15:55:00,107.72,107.81,107.42,107.42,70474.0,97.576,97.6576,97.3043,97.3043,70474.0
2020-09-30 09:30:00,107.88,108.85,107.63,108.84,22747.0,97.721,98.5996,97.4945,98.5906,22747.0
2020-09-30 09:35:00,108.85,108.98,108.57,108.69,6102.0,98.5996,98.7174,98.346,98.4547,6102.0
2020-09-30 09:40:00,108.64,108.85,108.32,108.75,3200.0,98.4094,98.5996,98.1195,98.509,3200.0
2020-09-30 09:45:00,108.72,108.72,108.23,108.23,8929.0,98.4819,98.4819,98.038,98.038,8929.0
2020-09-30 09:50:00,108.24,108.41,108.06,108.12,5855.0,98.0471,98.201,97.884,97.9384,5855.0
2020-09-30 09:55:00,108.19,108.29,107.92,108.01,5166.0,98.0018,98.0923,97.7572,97.8387,5166.0
2020-09-30 10:00:00,108.0,108.64,107.86,108.61,10170.0,97.8297,98.4094,97.7028,98.3822,10170.0
2020-09-30 10:05:00,108.58,108.7,108.26,108.33,8037.0,98.355,98.4637,98.0652,98.1286,8037.0
2020-09-30 10:10:00,108.36,108.39,107.98,108.12,10147.0,98.1558,98.1829,97.8115,97.9384,10147.0
2020-09-30 10:15:00,108.22,108.26,107.94,107.99,5453.0,98.0289,98.0652,97.7753,97.8206,5453.0
2020-09-30 10:20:00,107.95,108.1,107.89,107.98,6344.0,97.7844,97.9202,97.73,97.8115,6344.0
2020-09-30 10:25:00,107.9,108.02,107.68,107.97,8295.0,97.7391,97.8478,97.5398,97.8025,8295.0
2020-09-30 10:30:00,108.0,108.06,107.77,107.82,9046.0,97.8297,97.884,97.6213,97.6666,9046.0
2020-09-30 10:35:00,107.83,108.05,107.79,107.99,12406.0,97.6757,97.875,97.6394,97.8206,12406.0
2020-09-30 10:40:00,108.0,108.24,107.92,108.22,18083.0,97.8297,98.0471,97.7572,98.0289,18083.0
2020-09-30 10:45:00,108.27,108.46,108.21,108.27,12124.0,98.0742,98.2463,98.0199,98.0742,12124.0
2020-09-30 10:50:00,108.25,108.41,108.2,108.34,4348.0,98.0561,98.201,98.0108,98.1376,4348.0
2020-09-30 10:55:00,108.45,108.47,108.17,108.18,9572.0,98.2373,98.2554,97.9837,97.9927,9572.0
2020-09-30 11:00:00,108.14,108.22,108.05,108.07,6126.0,97.9565,98.0289,97.875,97.8931,6126.0
2020-09-30 11:05:00,108.17,108.18,107.94,108.07,20378.0,97.9837,97.9927,97.7753,97.8931,20378.0
2020-09-30 11:10:00,108.0,108.15,107.91,107.98,12447.0,97.8297,97.9655,97.7481,97.8115,12447.0
2020-09-30 11:15:00,107.93,108.14,107.92,108.14,13500.0,97.7663,97.9565,97.7572,97.9565,13500.0
2020-09-30 11:20:00,108.12,108.26,108.11,108.12,35355.0,97.9384,98.0652,97.9293,97.9384,35355.0
2020-09-30 11:25:00,108.13,108.37,108.07,108.07,11971.0,97.9474,98.1648,97.8931,97.8931,11971.0
2020-09-30 11:30:00,108.06,108.13,107.92,107.95,9224.0,97.884,97.9474,97.7572,97.7844,9224.0
2020-09-30 11:35:00,107.94,108.19,107.94,108.15,21337.0,97.7753,98.0018,97.7753,97.9655,21337.0
2020-09-30 11:40:00,108.16,108.17,108.08,108.11,5980.0,97.9746,97.9837,97.9021,97.9293,5980.0
2020-09-30 11:45:00,108.1,108.23,108.1,108.16,7486.0,97.9202,98.038,97.9202,97.9746,7486.0
2020-09-30 11:50:00,108.14,108.16,107.97,108.1,5383.0,97.9565,97.9746,97.8025,97.9202,5383.0
2020-09-30 11:55:00,108.11,108.28,108.1,108.22,6230.0,97.9293,98.0833,97.9202,98.0289,6230.0
2020-09-30 12:00:00,108.22,108.34,108.2,108.34,8026.0,98.0289,98.1376,98.0108,98.1376,8026.0
2020-09-30 12:05:00,108.32,108.42,108.32,108.38,6839.0,98.1195,98.2101,98.1195,98.1739,6839.0
2020-09-30 12:10:00,108.35,108.47,108.27,108.41,6724.0,98.1467,98.2554,98.0742,98.201,6724.0
2020-09-30 12:15:00,108.41,108.55,108.37,108.55,7067.0,98.201,98.3279,98.1648,98.3279,7067.0
2020-09-30 12:20:00,108.54,108.88,108.54,108.8,6294.0,98.3188,98.6268,98.3188,98.5543,6294.0
2020-09-30 12:25:00,108.78,108.79,108.63,108.69,11262.0,98.5362,98.5453,98.4003,98.4547,11262.0
2020-09-30 12:30:00,108.71,108.77,108.61,108.73,7930.0,98.4728,98.5271,98.3822,98.4909,7930.0
2020-09-30 12:35:00,108.71,108.97,108.66,108.95,8706.0,98.4728,98.7083,98.4275,98.6902,8706.0
2020-09-30 12:40:00,108.95,108.95,108.77,108.91,6220.0,98.6902,98.6902,98.5271,98.654,6220.0
2020-09-30 12:45:00,108.92,108.97,108.86,108.91,4023.0,98.663,98.7083,98.6087,98.654,4023.0
2020-09-30 12:50:00,108.92,108.99,108.87,108.88,3974.0,98.663,98.7264,98.6177,98.6268,3974.0
2020-09-30 12:55:00,108.82,108.96,108.8,108.92,4697.0,98.5724,98.6993,98.5543,98.663,4697.0
2020-09-30 13:00:00,108.89,108.91,108.62,108.62,6247.0,98.6358,98.654,98.3913,98.3913,6247.0
2020-09-30 13:05:00,108.63,108.76,108.63,108.69,6316.0,98.4003,98.5181,98.4003,98.4547,6316.0
2020-09-30 13:10:00,108.69,108.72,108.63,108.71,6423.0,98.4547,98.4819,98.4003,98.4728,6423.0
2020-09-30 13:15:00,108.71,108.76,108.65,108.67,5555.0,98.4728,98.5181,98.4184,98.4366,5555.0
2020-09-30 13:20:00,108.69,108.92,108.68,108.89,8983.0,98.4547,98.663,98.4456,98.6358,8983.0
2020-09-30 13:25:00,108.9,109.0,108.89,108.92,11746.0,98.6449,98.7355,98.6358,98.663,11746.0
2020-09-30 13:30:00,108.9,109.08,108.88,109.08,7647.0,98.6449,98.808,98.6268,98.808,7647.0
2020-09-30 13:35:00,109.09,109.11,109.03,109.05,4713.0,98.817,98.8351,98.7627,98.7808,4713.0
2020-09-30 13:40:00,109.03,109.13,108.99,109.07,7403.0,98.7627,98.8532,98.7264,98.7989,7403.0
2020-09-30 13:45:00,109.07,109.07,108.78,108.81,4464.0,98.7989,98.7989,98.5362,98.5634,4464.0
2020-09-30 13:50:00,108.81,108.83,108.65,108.69,8778.0,98.5634,98.5815,98.4184,98.4547,8778.0
2020-09-30 13:55:00,108.68,108.71,108.63,108.65,6064.0,98.4456,98.4728,98.4003,98.4184,6064.0
2020-09-30 14:00:00,108.62,108.79,108.6,108.76,5960.0,98.3913,98.5453,98.3732,98.5181,5960.0
2020-09-30 14:05:00,108.74,108.92,108.69,108.89,11589.0,98.5,98.663,98.4547,98.6358,11589.0
2020-09-30 14:10:00,108.92,108.97,108.89,108.93,7576.0,98.663,98.7083,98.6358,98.6721,7576.0
2020-09-30 14:15:00,108.94,108.94,108.77,108.77,5757.0,98.6811,98.6811,98.5271,98.5271,5757.0
2020-09-30 14:20:00,108.79,109.02,108.21,108.24,25953.0,98.5453,98.7536,98.0199,98.0471,25953.0
2020-09-30 14:25:00,108.24,108.28,107.81,108.04,18313.0,98.0471,98.0833,97.6576,97.8659,18313.0
2020-09-30 14:30:00,108.04,108.04,107.81,107.93,13902.0,97.8659,97.8659,97.6576,97.7663,13902.0
2020-09-30 14:35:00,107.99,108.1,107.86,107.9,10130.0,97.8206,97.9202,97.7028,97.7391,10130.0
2020-09-30 14:40:00,107.92,108.02,107.66,107.77,7939.0,97.7572,97.8478,97.5217,97.6213,7939.0
2020-09-30 14:45:00,107.74,107.79,107.43,107.55,9795.0,97.5941,97.6394,97.3133,97.422,9795.0
2020-09-30 14:50:00,107.52,107.81,107.52,107.69,6643.0,97.3949,97.6576,97.3949,97.5489,6643.0
2020-09-30 14:55:00,107.7,108.13,107.61,108.09,9740.0,97.5579,97.9474,97.4764,97.9112,9740.0
2020-09-30 15:00:00,108.06,108.24,107.91,107.94,8117.0,97.884,98.0471,97.7481,97.7753,8117.0
2020-09-30 15:05:00,107.96,108.18,107.95,108.11,9277.0,97.7934,97.9927,97.7844,97.9293,9277.0
2020-09-30 15:10:00,108.18,108.18,107.51,107.53,16893.0,97.9927,97.9927,97.3858,97.4039,16893.0
2020-09-30 15:15:00,107.51,107.63,107.32,107.43,10773.0,97.3858,97.4945,97.2137,97.3133,10773.0
2020-09-30 15:20:00,107.51,107.55,107.22,107.54,9227.0,97.3858,97.422,97.1231,97.413,9227.0
2020-09-30 15:25:00,107.54,107.77,107.41,107.7,9896.0,97.413,97.6213,97.2952,97.5579,9896.0
2020-09-30 15:30:00,107.68,107.68,107.44,107.55,10190.0,97.5398,97.5398,97.3224,97.422,10190.0
2020-09-30 15:35:00,107.57,107.81,107.49,107.68,12049.0,97.4402,97.6576,97.3677,97.5398,12049.0
2020-09-30 15:40:00,107.63,107.78,107.59,107.73,15131.0,97.4945,97.6304,97.4583,97.5851,15131.0
2020-09-30 15:45:00,107.72,108.13,107.68,108.02,23096.0,97.576,97.9474,97.5398,97.8478,23096.0
2020-09-30 15:50:00,108.07,108.34,108.02,108.23,35434.0,97.8931,98.1376,97.8478,98.038,35434.0
2020-09-30 15:55:00,108.23,108.58,108.17,108.17,99943.0,98.038,98.355,97.9837,97.9837,99943.0
2020-10-01 09:30:00,108.18,109.0,108.18,108.79,20085.0,97.9927,98.7355,97.9927,98.5453,20085.0
2020-10-01 09:35:00,108.59,108.65,108.06,108.16,9546.0,98.3641,98.4184,97.884,97.9746,9546.0
2020-10-01 09:40:00,108.25,108.64,108.1,108.14,8724.0,98.0561,98.4094,97.9202,97.9565,8724.0
2020-10-01 09:45:00,108.02,108.2,107.79,108.2,9560.0,97.8478,98.0108,97.6394,98.0108,9560.0
2020-10-01 09:50:00,107.99,108.14,107.29,107.32,7139.0,97.8206,97.9565,97.1865,97.2137,7139.0
2020-10-01 09:55:00,107.33,107.4,107.0,107.11,10078.0,97.2228,97.2862,96.9238,97.0235,10078.0
2020-10-01 10:00:00,107.07,107.22,106.71,106.71,10697.0,96.9872,97.1231,96.6611,96.6611,10697.0
2020-10-01 10:05:00,106.62,106.68,106.41,106.51,11923.0,96.5796,96.634,96.3894,96.48,11923.0
2020-10-01 10:10:00,106.43,106.67,106.26,106.42,22888.0,96.4075,96.6249,96.2535,96.3984,22888.0
2020-10-01 10:15:00,106.49,106.85,106.38,106.62,14402.0,96.4619,96.788,96.3622,96.5796,14402.0
2020-10-01 10:20:00,106.56,106.96,106.54,106.85,8565.0,96.5253,96.8876,96.5071,96.788,8565.0
2020-10-01 10:25:00,106.82,106.86,106.55,106.85,7241.0,96.7608,96.797,96.5162,96.788,7241.0
2020-10-01 10:30:00,106.88,107.35,106.79,107.35,8177.0,96.8151,97.2409,96.7336,97.2409,8177.0
2020-10-01 10:35:00,107.34,107.5,107.28,107.47,5321.0,97.2318,97.3767,97.1775,97.3496,5321.0
2020-10-01 10:40:00,107.44,107.73,107.39,107.63,8359.0,97.3224,97.5851,97.2771,97.4945,8359.0
2020-10-01 10:45:00,107.62,107.74,107.53,107.66,6541.0,97.4854,97.5941,97.4039,97.5217,6541.0
2020-10-01 10:50:00,107.63,107.88,107.57,107.77,7668.0,97.4945,97.721,97.4402,97.6213,7668.0
2020-10-01 10:55:00,107.79,108.05,107.64,108.05,7320.0,97.6394,97.875,97.5036,97.875,7320.0
2020-10-01 11:00:00,108.05,108.32,107.91,108.2,10809.0,97.875,98.1195,97.7481,98.0108,10809.0
2020-10-01 11:05:00,108.18,108.26,108.05,108.13,5493.0,97.9927,98.0652,97.875,97.9474,5493.0
2020-10-01 11:10:00,108.12,108.34,108.0,108.34,19535.0,97.9384,98.1376,97.8297,98.1376,19535.0
2020-10-01 11:15:00,108.3,108.51,108.28,108.33,6590.0,98.1014,98.2916,98.0833,98.1286,6590.0
2020-10-01 11:20:00,108.42,108.55,108.28,108.49,5913.0,98.2101,98.3279,98.0833,98.2735,5913.0
2020-10-01 11:25:00,108.48,108.48,108.19,108.24,5711.0,98.2645,98.2645,98.0018,98.0471,5711.0
2020-10-01 11:30:00,108.26,108.46,108.23,108.46,8676.0,98.0652,98.2463,98.038,98.2463,8676.0
2020-10-01 11:35:00,108.47,108.5,107.98,107.98,9301.0,98.2554,98.2826,97.8115,97.8115,9301.0
2020-10-01 11:40:00,108.01,108.12,107.95,107.97,3766.0,97.8387,97.9384,97.7844,97.8025,3766.0
2020-10-01 11:45:00,108.04,108.04,107.73,107.73,6595.0,97.8659,97.8659,97.5851,97.5851,6595.0
2020-10-01 11:50:00,107.75,108.02,107.72,107.98,5244.0,97.6032,97.8478,97.576,97.8115,5244.0
2020-10-01 11:55:00,107.98,107.98,107.88,107.97,4801.0,97.8115,97.8115,97.721,97.8025,4801.0
2020-10-01 12:00:00,107.94,107.94,107.65,107.84,6099.0,97.7753,97.7753,97.5126,97.6847,6099.0
2020-10-01 12:05:00,107.84,107.92,107.82,107.88,3589.0,97.6847,97.7572,97.6666,97.721,3589.0
2020-10-01 12:10:00,107.92,107.99,107.81,107.96,5452.0,97.7572,97.8206,97.6576,97.7934,5452.0
2020-10-01 12:15:00,107.91,107.94,107.76,107.94,8862.0,97.7481,97.7753,97.6123,97.7753,8862.0
2020-10-01 12:20:00,107.95,108.17,107.89,108.12,7446.0,97.7844,97.9837,97.73,97.9384,7446.0
2020-10-01 12:25:00,108.08,108.23,108.08,108.19,8420.0,97.9021,98.038,97.9021,98.0018,8420.0
2020-10-01 12:30:00,108.17,108.18,107.97,108.01,14946.0,97.9837,97.9927,97.8025,97.8387,14946.0
2020-10-01 12:35:00,108.06,108.13,108.03,108.09,5228.0,97.884,97.9474,97.8568,97.9112,5228.0
2020-10-01 12:40:00,108.08,108.32,108.07,108.31,5082.0,97.9021,98.1195,97.8931,98.1105,5082.0
2020-10-01 12:45:00,108.31,108.31,108.11,108.11,5217.0,98.1105,98.1105,97.9293,97.9293,5217.0
2020-10-01 12:50:00,108.11,108.12,107.95,107.95,2988.0,97.9293,97.9384,97.7844,97.7844,2988.0
2020-10-01 12:55:00,107.98,108.1,107.97,108.0,4451.0,97.8115,97.9202,97.8025,97.8297,4451.0
2020-10-01 13:00:00,108.0,108.0,107.83,107.86,4279.0,97.8297,97.8297,97.6757,97.7028,4279.0
2020-10-01 13:05:00,107.88,108.04,107.85,108.02,2400.0,97.721,97.8659,97.6938,97.8478,2400.0
2020-10-01 13:10:00,107.98,107.99,107.74,107.74,4799.0,97.8115,97.8206,97.5941,97.5941,4799.0
2020-10-01 13:15:00,107.74,107.82,107.72,107.8,10188.0,97.5941,97.6666,97.576,97.6485,10188.0
2020-10-01 13:20:00,107.84,107.97,107.79,107.79,4750.0,97.6847,97.8025,97.6394,97.6394,4750.0
2020-10-01 13:25:00,107.91,107.91,107.72,107.74,3992.0,97.7481,97.7481,97.576,97.5941,3992.0
2020-10-01 13:30:00,107.76,107.78,107.58,107.78,6742.0,97.6123,97.6304,97.4492,97.6304,6742.0
2020-10-01 13:35:00,107.8,107.9,107.8,107.84,3231.0,97.6485,97.7391,97.6485,97.6847,3231.0
2020-10-01 13:40:00,107.77,107.82,107.67,107.72,7303.0,97.6213,97.6666,97.5307,97.576,7303.0
2020-10-01 13:45:00,107.73,107.81,107.71,107.73,8459.0,97.5851,97.6576,97.567,97.5851,8459.0
2020-10-01 13:50:00,107.72,107.79,107.64,107.68,7200.0,97.576,97.6394,97.5036,97.5398,7200.0
2020-10-01 13:55:00,107.68,107.7,107.27,107.44,15553.0,97.5398,97.5579,97.1684,97.3224,15553.0
2020-10-01 14:00:00,107.44,107.63,107.05,107.31,21316.0,97.3224,97.4945,96.9691,97.2046,21316.0
2020-10-01 14:05:00,107.34,107.35,107.11,107.22,17141.0,97.2318,97.2409,97.0235,97.1231,17141.0
2020-10-01 14:10:00,107.15,107.2,106.97,107.13,9338.0,97.0597,97.105,96.8967,97.0416,9338.0
2020-10-01 14:15:00,107.13,107.24,106.95,107.17,13983.0,97.0416,97.1412,96.8785,97.0778,13983.0
2020-10-01 14:20:00,107.17,107.26,107.04,107.26,6700.0,97.0778,97.1593,96.9601,97.1593,6700.0
2020-10-01 14:25:00,107.24,107.47,107.23,107.4,5824.0,97.1412,97.3496,97.1322,97.2862,5824.0
2020-10-01 14:30:00,107.37,107.41,107.3,107.33,13730.0,97.259,97.2952,97.1956,97.2228,13730.0
2020-10-01 14:35:00,107.32,107.4,107.26,107.4,12540.0,97.2137,97.2862,97.1593,97.2862,12540.0
2020-10-01 14:40:00,107.45,107.51,107.31,107.5,12373.0,97.3315,97.3858,97.2046,97.3767,12373.0
2020-10-01 14:45:00,107.47,107.48,107.36,107.42,7623.0,97.3496,97.3586,97.2499,97.3043,7623.0
2020-10-01 14:50:00,107.43,107.63,107.41,107.49,9231.0,97.3133,97.4945,97.2952,97.3677,9231.0
2020-10-01 14:55:00,107.49,107.51,107.39,107.43,8664.0,97.3677,97.3858,97.2771,97.3133,8664.0
2020-10-01 15:00:00,107.42,107.68,107.42,107.56,10193.0,97.3043,97.5398,97.3043,97.4311,10193.0
2020-10-01 15:05:00,107.52,107.52,107.4,107.47,9800.0,97.3949,97.3949,97.2862,97.3496,9800.0
2020-10-01 15:10:00,107.48,107.61,107.45,107.45,9188.0,97.3586,97.4764,97.3315,97.3315,9188.0
2020-10-01 15:15:00,107.48,107.48,107.28,107.33,17058.0,97.3586,97.3586,97.1775,97.2228,17058.0
2020-10-01 15:20:00,107.34,107.36,107.08,107.21,14677.0,97.2318,97.2499,96.9963,97.1141,14677.0
2020-10-01 15:25:00,107.19,107.22,107.09,107.19,14858.0,97.0959,97.1231,97.0054,97.0959,14858.0
2020-10-01 15:30:00,107.18,107.31,107.16,107.3,12233.0,97.0869,97.2046,97.0688,97.1956,12233.0
2020-10-01 15:35:00,107.29,107.41,107.16,107.24,19335.0,97.1865,97.2952,97.0688,97.1412,19335.0
2020-10-01 15:40:00,107.24,107.3,107.08,107.11,19599.0,97.1412,97.1956,96.9963,97.0235,19599.0
2020-10-01 15:45:00,107.09,107.35,107.09,107.29,25785.0,97.0054,97.2409,97.0054,97.1865,25785.0
2020-10-01 15:50:00,107.33,107.56,107.31,107.56,35795.0,97.2228,97.4311,97.2046,97.4311,35795.0
2020-10-01 15:55:00,107.58,107.88,107.51,107.84,66190.0,97.4492,97.721,97.3858,97.6847,66190.0
2020-10-02 09:30:00,106.69,107.64,106.46,107.64,29158.0,96.643,97.5036,96.4347,97.5036,29158.0
2020-10-02 09:35:00,107.67,107.81,107.27,107.52,7439.0,97.5307,97.6576,97.1684,97.3949,7439.0
2020-10-02 09:40:00,107.57,107.57,107.07,107.08,10251.0,97.4402,97.4402,96.9872,96.9963,10251.0
2020-10-02 09:45:00,107.07,107.44,107.07,107.44,9221.0,96.9872,97.3224,96.9872,97.3224,9221.0
2020-10-02 09:50:00,107.41,107.41,107.11,107.24,6272.0,97.2952,97.2952,97.0235,97.1412,6272.0
2020-10-02 09:55:00,107.32,107.42,107.19,107.26,3906.0,97.2137,97.3043,97.0959,97.1593,3906.0
2020-10-02 10:00:00,107.34,107.59,107.34,107.53,3297.0,97.2318,97.4583,97.2318,97.4039,3297.0
2020-10-02 10:05:00,107.57,107.83,107.55,107.6,6792.0,97.4402,97.6757,97.422,97.4673,6792.0
2020-10-02 10:10:00,107.64,107.72,107.34,107.43,8040.0,97.5036,97.576,97.2318,97.3133,8040.0
2020-10-02 10:15:00,107.49,107.53,107.34,107.36,4632.0,97.3677,97.4039,97.2318,97.2499,4632.0
2020-10-02 10:20:00,107.4,107.4,107.1,107.22,3913.0,97.2862,97.2862,97.0144,97.1231,3913.0
2020-10-02 10:25:00,107.18,107.57,107.14,107.5,6304.0,97.0869,97.4402,97.0506,97.3767,6304.0
2020-10-02 10:30:00,107.43,107.65,107.36,107.65,5134.0,97.3133,97.5126,97.2499,97.5126,5134.0
2020-10-02 10:35:00,107.58,107.58,107.28,107.28,32758.0,97.4492,97.4492,97.1775,97.1775,32758.0
2020-10-02 10:40:00,107.25,107.41,107.22,107.36,2572.0,97.1503,97.2952,97.1231,97.2499,2572.0
2020-10-02 10:45:00,107.34,107.55,107.27,107.48,3221.0,97.2318,97.422,97.1684,97.3586,3221.0
2020-10-02 10:50:00,107.45,107.66,107.41,107.62,3600.0,97.3315,97.5217,97.2952,97.4854,3600.0
2020-10-02 10:55:00,107.74,107.8,107.64,107.64,7249.0,97.5941,97.6485,97.5036,97.5036,7249.0
2020-10-02 11:00:00,107.63,107.88,107.61,107.75,7535.0,97.4945,97.721,97.4764,97.6032,7535.0
2020-10-02 11:05:00,107.81,108.0,107.8,107.93,6306.0,97.6576,97.8297,97.6485,97.7663,6306.0
2020-10-02 11:10:00,107.82,108.03,107.81,108.02,2645.0,97.6666,97.8568,97.6576,97.8478,2645.0
2020-10-02 11:15:00,108.02,108.32,107.99,108.31,2173.0,97.8478,98.1195,97.8206,98.1105,2173.0
2020-10-02 11:20:00,108.3,108.47,108.23,108.35,3455.0,98.1014,98.2554,98.038,98.1467,3455.0
2020-10-02 11:25:00,108.35,108.54,108.27,108.43,4505.0,98.1467,98.3188,98.0742,98.2192,4505.0
2020-10-02 11:30:00,108.46,108.48,108.16,108.27,6218.0,98.2463,98.2645,97.9746,98.0742,6218.0
2020-10-02 11:35:00,108.3,108.36,108.27,108.28,2272.0,98.1014,98.1558,98.0742,98.0833,2272.0
2020-10-02 11:40:00,108.23,108.39,108.22,108.22,4303.0,98.038,98.1829,98.0289,98.0289,4303.0
2020-10-02 11:45:00,108.17,108.48,108.13,108.46,3424.0,97.9837,98.2645,97.9474,98.2463,3424.0
2020-10-02 11:50:00,108.47,108.47,108.29,108.29,3300.0,98.2554,98.2554,98.0923,98.0923,3300.0
2020-10-02 11:55:00,108.22,108.22,107.91,107.91,9551.0,98.0289,98.0289,97.7481,97.7481,9551.0
2020-10-02 12:00:00,107.91,108.23,107.91,108.15,8077.0,97.7481,98.038,97.7481,97.9655,8077.0
2020-10-02 12:05:00,108.15,108.69,108.11,108.61,4452.0,97.9655,98.4547,97.9293,98.3822,4452.0
2020-10-02 12:10:00,108.66,109.18,108.65,109.02,7014.0,98.4275,98.8985,98.4184,98.7536,7014.0
2020-10-02 12:15:00,109.02,109.22,108.97,109.15,7804.0,98.7536,98.9348,98.7083,98.8714,7804.0
2020-10-02 12:20:00,109.23,109.33,108.85,108.85,11645.0,98.9438,99.0344,98.5996,98.5996,11645.0
2020-10-02 12:25:00,108.91,108.96,108.65,108.71,19132.0,98.654,98.6993,98.4184,98.4728,19132.0
2020-10-02 12:30:00,108.75,108.96,108.69,108.96,15559.0,98.509,98.6993,98.4547,98.6993,15559.0
2020-10-02 12:35:00,108.97,109.04,108.85,108.89,12036.0,98.7083,98.7717,98.5996,98.6358,12036.0
2020-10-02 12:40:00,108.96,109.05,108.9,108.93,6542.0,98.6993,98.7808,98.6449,98.6721,6542.0
2020-10-02 12:45:00,109.01,109.01,108.79,108.96,5787.0,98.7445,98.7445,98.5453,98.6993,5787.0
2020-10-02 12:50:00,108.95,109.04,108.88,108.98,3575.0,98.6902,98.7717,98.6268,98.7174,3575.0
2020-10-02 12:55:00,108.92,109.16,108.91,109.12,3013.0,98.663,98.8804,98.654,98.8442,3013.0
2020-10-02 13:00:00,109.14,109.25,109.14,109.2,3684.0,98.8623,98.9619,98.8623,98.9167,3684.0
2020-10-02 13:05:00,109.18,109.32,109.15,109.28,5946.0,98.8985,99.0254,98.8714,98.9891,5946.0
2020-10-02 13:10:00,109.3,109.43,109.21,109.21,6258.0,99.0072,99.125,98.9257,98.9257,6258.0
2020-10-02 13:15:00,109.22,109.37,109.15,109.26,6239.0,98.9348,99.0706,98.8714,98.971,6239.0
2020-10-02 13:20:00,109.27,109.34,109.21,109.3,3831.0,98.9801,99.0435,98.9257,99.0072,3831.0
2020-10-02 13:25:00,109.33,109.49,109.29,109.32,4480.0,99.0344,99.1793,98.9982,99.0254,4480.0
2020-10-02 13:30:00,109.36,109.41,109.13,109.15,3503.0,99.0616,99.1069,98.8532,98.8714,3503.0
2020-10-02 13:35:00,109.09,109.18,109.05,109.08,2554.0,98.817,98.8985,98.7808,98.808,2554.0
2020-10-02 13:40:00,109.02,109.02,108.63,108.69,7209.0,98.7536,98.7536,98.4003,98.4547,7209.0
2020-10-02 13:45:00,108.61,108.67,108.51,108.51,2538.0,98.3822,98.4366,98.2916,98.2916,2538.0
2020-10-02 13:50:00,108.57,108.57,108.42,108.51,3319.0,98.346,98.346,98.2101,98.2916,3319.0
2020-10-02 13:55:00,108.54,108.59,108.49,108.55,2825.0,98.3188,98.3641,98.2735,98.3279,2825.0
2020-10-02 14:00:00,108.57,108.67,108.5,108.65,3754.0,98.346,98.4366,98.2826,98.4184,3754.0
2020-10-02 14:05:00,108.66,108.8,108.66,108.76,4106.0,98.4275,98.5543,98.4275,98.5181,4106.0
2020-10-02 14:10:00,108.81,108.98,108.8,108.98,5963.0,98.5634,98.7174,98.5543,98.7174,5963.0
2020-10-02 14:15:00,108.97,109.07,108.94,109.01,5612.0,98.7083,98.7989,98.6811,98.7445,5612.0
2020-10-02 14:20:00,109.03,109.15,108.99,109.15,9834.0,98.7627,98.8714,98.7264,98.8714,9834.0
2020-10-02 14:25:00,109.13,109.14,108.89,108.92,7718.0,98.8532,98.8623,98.6358,98.663,7718.0
2020-10-02 14:30:00,108.95,109.15,108.92,109.15,3513.0,98.6902,98.8714,98.663,98.8714,3513.0
2020-10-02 14:35:00,109.15,109.2,109.05,109.13,8226.0,98.8714,98.9167,98.7808,98.8532,8226.0
2020-10-02 14:40:00,109.17,109.2,109.04,109.04,5680.0,98.8895,98.9167,98.7717,98.7717,5680.0
2020-10-02 14:45:00,109.07,109.12,108.97,109.02,8543.0,98.7989,98.8442,98.7083,98.7536,8543.0
2020-10-02 14:50:00,109.03,109.03,108.81,108.84,6918.0,98.7627,98.7627,98.5634,98.5906,6918.0
2020-10-02 14:55:00,108.84,108.99,108.74,108.86,9744.0,98.5906,98.7264,98.5,98.6087,9744.0
2020-10-02 15:00:00,108.84,108.84,108.65,108.73,10200.0,98.5906,98.5906,98.4184,98.4909,10200.0
2020-10-02 15:05:00,108.69,108.74,108.64,108.71,8004.0,98.4547,98.5,98.4094,98.4728,8004.0
2020-10-02 15:10:00,108.69,108.98,108.45,108.56,17026.0,98.4547,98.7174,98.2373,98.3369,17026.0
2020-10-02 15:15:00,108.58,108.86,108.54,108.86,4627.0,98.355,98.6087,98.3188,98.6087,4627.0
2020-10-02 15:20:00,108.83,109.05,108.81,109.05,7361.0,98.5815,98.7808,98.5634,98.7808,7361.0
2020-10-02 15:25:00,109.01,109.07,108.95,109.07,5874.0,98.7445,98.7989,98.6902,98.7989,5874.0
2020-10-02 15:30:00,109.05,109.27,109.02,109.18,12365.0,98.7808,98.9801,98.7536,98.8985,12365.0
2020-10-02 15:35:00,109.15,109.21,108.93,109.02,8980.0,98.8714,98.9257,98.6721,98.7536,8980.0
2020-10-02 15:40:00,109.04,109.04,108.79,108.85,7465.0,98.7717,98.7717,98.5453,98.5996,7465.0
2020-10-02 15:45:00,108.83,108.87,108.68,108.87,12873.0,98.5815,98.6177,98.4456,98.6177,12873.0
2020-10-02 15:50:00,108.9,108.91,108.72,108.74,17990.0,98.6449,98.654,98.4819,98.5,17990.0
2020-10-02 15:55:00,108.74,108.77,108.52,108.62,63263.0,98.5,98.5271,98.3007,98.3913,63263.0
2020-10-05 09:30:00,110.55,111.21,110.16,110.4,27775.0,100.1395,100.7374,99.7863,100.0037,27775.0
2020-10-05 09:35:00,110.41,110.68,110.13,110.22,7414.0,100.0127,100.2573,99.7591,99.8406,7414.0
2020-10-05 09:40:00,110.22,110.29,110.0,110.29,2555.0,99.8406,99.904,99.6413,99.904,2555.0
2020-10-05 09:45:00,110.29,110.66,110.15,110.54,5451.0,99.904,100.2392,99.7772,100.1305,5451.0
2020-10-05 09:50:00,110.68,110.68,109.82,109.83,5666.0,100.2573,100.2573,99.4783,99.4873,5666.0
2020-10-05 09:55:00,109.87,109.98,109.75,109.85,3608.0,99.5236,99.6232,99.4149,99.5054,3608.0
2020-10-05 10:00:00,109.81,109.88,109.55,109.73,10967.0,99.4692,99.5326,99.2337,99.3967,10967.0
2020-10-05 10:05:00,109.76,110.06,109.76,109.83,4287.0,99.4239,99.6957,99.4239,99.4873,4287.0
2020-10-05 10:10:00,109.75,109.96,109.67,109.9,3203.0,99.4149,99.6051,99.3424,99.5507,3203.0
2020-10-05 10:15:00,109.92,110.4,109.92,110.13,5832.0,99.5689,100.0037,99.5689,99.7591,5832.0
2020-10-05 10:20:00,110.12,110.44,110.11,110.31,11161.0,99.75,100.0399,99.741,99.9221,11161.0
2020-10-05 10:25:00,110.29,110.41,110.19,110.32,3345.0,99.904,100.0127,99.8134,99.9312,3345.0
2020-10-05 10:30:00,110.31,110.67,110.3,110.57,4170.0,99.9221,100.2482,99.9131,100.1576,4170.0
2020-10-05 10:35:00,110.63,110.74,110.49,110.74,2470.0,100.212,100.3116,100.0852,100.3116,2470.0
2020-10-05 10:40:00,110.81,111.0,110.75,110.78,5328.0,100.375,100.5471,100.3207,100.3479,5328.0
2020-10-05 10:45:00,110.74,111.29,110.71,111.21,16854.0,100.3116,100.8098,100.2845,100.7374,16854.0
2020-10-05 10:50:00,111.21,111.5,111.17,111.33,7589.0,100.7374,101.0001,100.7011,100.8461,7589.0
2020-10-05 10:55:00,111.36,111.36,111.06,111.13,2076.0,100.8732,100.8732,100.6015,100.6649,2076.0
2020-10-05 11:00:00,111.09,111.48,111.09,111.48,3664.0,100.6287,100.9819,100.6287,100.9819,3664.0
2020-10-05 11:05:00,111.53,111.57,111.12,111.17,4663.0,101.0272,101.0635,100.6558,100.7011,4663.0
2020-10-05 11:10:00,111.11,111.31,111.08,111.31,5565.0,100.6468,100.828,100.6196,100.828,5565.0
2020-10-05 11:15:00,111.34,111.7,111.33,111.6,8173.0,100.8551,101.1812,100.8461,101.0906,8173.0
2020-10-05 11:20:00,111.59,111.62,111.41,111.51,5935.0,101.0816,101.1088,100.9185,101.0091,5935.0
2020-10-05 11:25:00,111.48,111.57,111.21,111.22,9082.0,100.9819,101.0635,100.7374,100.7464,9082.0
2020-10-05 11:30:00,111.28,111.36,111.21,111.29,1621.0,100.8008,100.8732,100.7374,100.8098,1621.0
2020-10-05 11:35:00,111.26,111.35,111.18,111.22,2533.0,100.7827,100.8642,100.7102,100.7464,2533.0
2020-10-05 11:40:00,111.28,111.45,111.26,111.39,4878.0,100.8008,100.9548,100.7827,100.9004,4878.0
2020-10-05 11:45:00,111.38,111.42,111.32,111.37,6264.0,100.8914,100.9276,100.837,100.8823,6264.0
2020-10-05 11:50:00,111.41,111.73,111.41,111.59,25691.0,100.9185,101.2084,100.9185,101.0816,25691.0
2020-10-05 11:55:00,111.61,111.62,111.33,111.48,17268.0,101.0997,101.1088,100.8461,100.9819,17268.0
2020-10-05 12:00:00,111.47,111.54,111.36,111.54,9565.0,100.9729,101.0363,100.8732,101.0363,9565.0
2020-10-05 12:05:00,111.54,111.55,111.35,111.37,11510.0,101.0363,101.0454,100.8642,100.8823,11510.0
2020-10-05 12:10:00,111.42,111.5,111.33,111.46,15094.0,100.9276,101.0001,100.8461,100.9638,15094.0
2020-10-05 12:15:00,111.47,111.47,111.23,111.28,3599.0,100.9729,100.9729,100.7555,100.8008,3599.0
2020-10-05 12:20:00,111.27,111.27,111.15,111.21,32785.0,100.7917,100.7917,100.683,100.7374,32785.0
2020-10-05 12:25:00,111.2,111.23,111.07,111.23,1446.0,100.7283,100.7555,100.6106,100.7555,1446.0
2020-10-05 12:30:00,111.25,111.41,111.24,111.37,5200.0,100.7736,100.9185,100.7645,100.8823,5200.0
2020-10-05 12:35:00,111.35,111.6,111.35,111.6,1808.0,100.8642,101.0906,100.8642,101.0906,1808.0
2020-10-05 12:40:00,111.6,111.6,111.47,111.47,2822.0,101.0906,101.0906,100.9729,100.9729,2822.0
2020-10-05 12:45:00,111.45,111.47,111.37,111.38,3303.0,100.9548,100.9729,100.8823,100.8914,3303.0
2020-10-05 12:50:00,111.38,111.58,111.38,111.48,9140.0,100.8914,101.0725,100.8914,100.9819,9140.0
2020-10-05 12:55:00,111.51,111.51,111.31,111.36,11374.0,101.0091,101.0091,100.828,100.8732,11374.0
2020-10-05 13:00:00,111.34,111.4,111.27,111.28,11363.0,100.8551,100.9095,100.7917,100.8008,11363.0
2020-10-05 13:05:00,111.26,111.47,111.25,111.45,2218.0,100.7827,100.9729,100.7736,100.9548,2218.0
2020-10-05 13:10:00,111.45,111.54,111.45,111.49,6616.0,100.9548,101.0363,100.9548,100.991,6616.0
2020-10-05 13:15:00,111.48,111.59,111.46,111.48,18990.0,100.9819,101.0816,100.9638,100.9819,18990.0
2020-10-05 13:20:00,111.48,111.57,111.44,111.5,8346.0,100.9819,101.0635,100.9457,101.0001,8346.0
2020-10-05 13:25:00,111.59,111.67,111.59,111.67,1421.0,101.0816,101.1541,101.0816,101.1541,1421.0
2020-10-05 13:30:00,111.68,111.86,111.68,111.85,4705.0,101.1631,101.3262,101.1631,101.3171,4705.0
2020-10-05 13:35:00,111.84,111.97,111.8,111.84,2229.0,101.308,101.4258,101.2718,101.308,2229.0
2020-10-05 13:40:00,111.84,111.95,111.81,111.92,3072.0,101.308,101.4077,101.2809,101.3805,3072.0
2020-10-05 13:45:00,111.86,111.87,111.65,111.66,2472.0,101.3262,101.3352,101.1359,101.145,2472.0
2020-10-05 13:50:00,111.7,111.74,111.55,111.55,1589.0,101.1812,101.2175,101.0454,101.0454,1589.0
2020-10-05 13:55:00,111.52,111.62,111.49,111.5,5397.0,101.0182,101.1088,100.991,101.0001,5397.0
2020-10-05 14:00:00,111.53,111.59,111.51,111.57,2717.0,101.0272,101.0816,101.0091,101.0635,2717.0
2020-10-05 14:05:00,111.53,111.64,111.53,111.55,2533.0,101.0272,101.1269,101.0272,101.0454,2533.0
2020-10-05 14:10:00,111.58,111.63,111.56,111.62,1050.0,101.0725,101.1178,101.0544,101.1088,1050.0
2020-10-05 14:15:00,111.6,111.72,111.6,111.7,2083.0,101.0906,101.1993,101.0906,101.1812,2083.0
2020-10-05 14:20:00,111.69,111.86,111.68,111.82,11196.0,101.1722,101.3262,101.1631,101.2899,11196.0
2020-10-05 14:25:00,111.8,111.86,111.62,111.62,5807.0,101.2718,101.3262,101.1088,101.1088,5807.0
2020-10-05 14:30:00,111.65,111.7,111.51,111.56,5590.0,101.1359,101.1812,101.0091,101.0544,5590.0
2020-10-05 14:35:00,111.52,111.57,111.44,111.51,11115.0,101.0182,101.0635,100.9457,101.0091,11115.0
2020-10-05 14:40:00,111.47,111.47,111.34,111.37,10824.0,100.9729,100.9729,100.8551,100.8823,10824.0
2020-10-05 14:45:00,111.44,111.44,111.23,111.26,4371.0,100.9457,100.9457,100.7555,100.7827,4371.0
2020-10-05 14:50:00,111.26,111.4,111.26,111.36,8494.0,100.7827,100.9095,100.7827,100.8732,8494.0
2020-10-05 14:55:00,111.36,111.61,111.36,111.6,11293.0,100.8732,101.0997,100.8732,101.0906,11293.0
2020-10-05 15:00:00,111.62,111.62,111.51,111.57,6048.0,101.1088,101.1088,101.0091,101.0635,6048.0
2020-10-05 15:05:00,111.56,111.62,111.52,111.61,6633.0,101.0544,101.1088,101.0182,101.0997,6633.0
2020-10-05 15:10:00,111.63,111.76,111.6,111.74,8655.0,101.1178,101.2356,101.0906,101.2175,8655.0
2020-10-05 15:15:00,111.76,111.86,111.56,111.56,9271.0,101.2356,101.3262,101.0544,101.0544,9271.0
2020-10-05 15:20:00,111.55,111.63,111.53,111.56,9744.0,101.0454,101.1178,101.0272,101.0544,9744.0
2020-10-05 15:25:00,111.57,111.84,111.57,111.84,7872.0,101.0635,101.308,101.0635,101.308,7872.0
2020-10-05 15:30:00,111.86,111.86,111.61,111.73,11013.0,101.3262,101.3262,101.0997,101.2084,11013.0
2020-10-05 15:35:00,111.7,111.78,111.58,111.75,14625.0,101.1812,101.2537,101.0725,101.2265,14625.0
2020-10-05 15:40:00,111.76,111.87,111.7,111.76,18577.0,101.2356,101.3352,101.1812,101.2356,18577.0
2020-10-05 15:45:00,111.75,111.87,111.72,111.86,30503.0,101.2265,101.3352,101.1993,101.3262,30503.0
2020-10-05 15:50:00,111.87,111.91,111.76,111.83,39214.0,101.3352,101.3715,101.2356,101.299,39214.0
2020-10-05 15:55:00,111.83,112.03,111.72,111.9,130669.0,101.299,101.4802,101.1993,101.3624,130669.0
2020-10-06 09:30:00,112.55,112.75,111.56,111.56,23468.0,101.9512,102.1324,101.0544,101.0544,23468.0
2020-10-06 09:35:00,111.53,111.91,111.52,111.57,3190.0,101.0272,101.3715,101.0182,101.0635,3190.0
2020-10-06 09:40:00,111.58,111.98,111.45,111.98,7825.0,101.0725,101.4349,100.9548,101.4349,7825.0
2020-10-06 09:45:00,112.02,112.3,111.99,112.26,4521.0,101.4711,101.7247,101.4439,101.6885,4521.0
2020-10-06 09:50:00,112.25,112.33,111.92,112.03,13007.0,101.6794,101.7519,101.3805,101.4802,13007.0
2020-10-06 09:55:00,112.02,112.02,111.55,111.55,8445.0,101.4711,101.4711,101.0454,101.0454,8445.0
2020-10-06 10:00:00,111.45,111.7,111.45,111.66,1806.0,100.9548,101.1812,100.9548,101.145,1806.0
2020-10-06 10:05:00,111.61,111.71,111.47,111.47,2415.0,101.0997,101.1903,100.9729,100.9729,2415.0
2020-10-06 10:10:00,111.47,111.77,111.47,111.77,4023.0,100.9729,101.2446,100.9729,101.2446,4023.0
2020-10-06 10:15:00,111.77,112.13,111.77,112.06,2011.0,101.2446,101.5707,101.2446,101.5073,2011.0
2020-10-06 10:20:00,111.94,112.02,111.88,111.92,2007.0,101.3986,101.4711,101.3443,101.3805,2007.0
2020-10-06 10:25:00,111.94,112.11,111.92,112.06,5467.0,101.3986,101.5526,101.3805,101.5073,5467.0
2020-10-06 10:30:00,112.1,112.17,112.0,112.15,7319.0,101.5436,101.607,101.453,101.5889,7319.0
2020-10-06 10:35:00,112.13,112.24,112.05,112.11,5626.0,101.5707,101.6704,101.4983,101.5526,5626.0
2020-10-06 10:40:00,112.03,112.14,111.61,111.88,5223.0,101.4802,101.5798,101.0997,101.3443,5223.0
2020-10-06 10:45:00,111.97,112.19,111.96,112.0,4733.0,101.4258,101.6251,101.4167,101.453,4733.0
2020-10-06 10:50:00,112.05,112.14,111.99,112.03,2537.0,101.4983,101.5798,101.4439,101.4802,2537.0
2020-10-06 10:55:00,112.06,112.23,112.06,112.13,4068.0,101.5073,101.6613,101.5073,101.5707,4068.0
2020-10-06 11:00:00,112.19,112.55,112.15,112.49,14691.0,101.6251,101.9512,101.5889,101.8968,14691.0
2020-10-06 11:05:00,112.54,112.61,112.47,112.53,4259.0,101.9421,102.0055,101.8787,101.9331,4259.0
2020-10-06 11:10:00,112.48,112.61,112.39,112.55,4378.0,101.8878,102.0055,101.8063,101.9512,4378.0
2020-10-06 11:15:00,112.55,112.97,112.46,112.97,9533.0,101.9512,102.3316,101.8697,102.3316,9533.0
2020-10-06 11:20:00,112.97,113.06,112.89,112.91,5038.0,102.3316,102.4132,102.2592,102.2773,5038.0
2020-10-06 11:25:00,112.89,112.96,112.83,112.95,2385.0,102.2592,102.3226,102.2048,102.3135,2385.0
2020-10-06 11:30:00,112.94,112.98,112.77,112.98,2397.0,102.3045,102.3407,102.1505,102.3407,2397.0
2020-10-06 11:35:00,112.98,113.1,112.88,113.0,5190.0,102.3407,102.4494,102.2501,102.3588,5190.0
2020-10-06 11:40:00,112.98,112.99,112.82,112.83,2400.0,102.3407,102.3498,102.1958,102.2048,2400.0
2020-10-06 11:45:00,112.82,112.84,112.7,112.77,3200.0,102.1958,102.2139,102.0871,102.1505,3200.0
2020-10-06 11:50:00,112.69,112.69,112.46,112.55,4087.0,102.078,102.078,101.8697,101.9512,4087.0
2020-10-06 11:55:00,112.51,112.51,112.22,112.22,4660.0,101.915,101.915,101.6523,101.6523,4660.0
2020-10-06 12:00:00,112.23,112.4,112.17,112.17,5540.0,101.6613,101.8153,101.607,101.607,5540.0
2020-10-06 12:05:00,112.18,112.3,112.18,112.26,2226.0,101.616,101.7247,101.616,101.6885,2226.0
2020-10-06 12:10:00,112.27,112.41,112.26,112.39,4762.0,101.6976,101.8244,101.6885,101.8063,4762.0
2020-10-06 12:15:00,112.41,112.42,112.26,112.26,5092.0,101.8244,101.8334,101.6885,101.6885,5092.0
2020-10-06 12:20:00,112.27,112.34,112.25,112.3,2200.0,101.6976,101.761,101.6794,101.7247,2200.0
2020-10-06 12:25:00,112.31,112.31,112.09,112.1,2029.0,101.7338,101.7338,101.5345,101.5436,2029.0
2020-10-06 12:30:00,112.1,112.34,112.07,112.34,4866.0,101.5436,101.761,101.5164,101.761,4866.0
2020-10-06 12:35:00,112.31,112.54,112.27,112.54,16539.0,101.7338,101.9421,101.6976,101.9421,16539.0
2020-10-06 12:40:00,112.55,112.71,112.55,112.69,3149.0,101.9512,102.0961,101.9512,102.078,3149.0
2020-10-06 12:45:00,112.68,112.84,112.68,112.84,4059.0,102.0689,102.2139,102.0689,102.2139,4059.0
2020-10-06 12:50:00,112.86,112.95,112.79,112.84,10085.0,102.232,102.3135,102.1686,102.2139,10085.0
2020-10-06 12:55:00,112.86,112.86,112.74,112.75,10848.0,102.232,102.232,102.1233,102.1324,10848.0
2020-10-06 13:00:00,112.78,112.79,112.69,112.79,8699.0,102.1595,102.1686,102.078,102.1686,8699.0
2020-10-06 13:05:00,112.78,112.95,112.77,112.89,4490.0,102.1595,102.3135,102.1505,102.2592,4490.0
2020-10-06 13:10:00,112.84,113.01,112.82,112.96,3574.0,102.2139,102.3679,102.1958,102.3226,3574.0
2020-10-06 13:15:00,112.97,113.01,112.78,112.93,4184.0,102.3316,102.3679,102.1595,102.2954,4184.0
2020-10-06 13:20:00,112.93,113.08,112.91,113.07,3323.0,102.2954,102.4313,102.2773,102.4222,3323.0
2020-10-06 13:25:00,113.02,113.02,112.86,112.86,1732.0,102.3769,102.3769,102.232,102.232,1732.0
2020-10-06 13:30:00,112.79,112.91,112.78,112.9,3641.0,102.1686,102.2773,102.1595,102.2682,3641.0
2020-10-06 13:35:00,112.92,112.98,112.84,112.85,3951.0,102.2863,102.3407,102.2139,102.2229,3951.0
2020-10-06 13:40:00,112.84,112.89,112.61,112.66,7054.0,102.2139,102.2592,102.0055,102.0508,7054.0
2020-10-06 13:45:00,112.65,112.69,112.49,112.49,3300.0,102.0418,102.078,101.8968,101.8968,3300.0
2020-10-06 13:50:00,112.49,112.57,112.39,112.53,10519.0,101.8968,101.9693,101.8063,101.9331,10519.0
2020-10-06 13:55:00,112.52,112.57,112.46,112.56,3000.0,101.924,101.9693,101.8697,101.9602,3000.0
2020-10-06 14:00:00,112.54,112.63,112.44,112.63,5626.0,101.9421,102.0237,101.8515,102.0237,5626.0
2020-10-06 14:05:00,112.63,112.76,112.59,112.62,2959.0,102.0237,102.1414,101.9874,102.0146,2959.0
2020-10-06 14:10:00,112.61,112.68,112.53,112.68,5119.0,102.0055,102.0689,101.9331,102.0689,5119.0
2020-10-06 14:15:00,112.7,112.84,112.7,112.78,3474.0,102.0871,102.2139,102.0871,102.1595,3474.0
2020-10-06 14:20:00,112.79,112.97,112.78,112.96,2936.0,102.1686,102.3316,102.1595,102.3226,2936.0
2020-10-06 14:25:00,112.96,112.99,112.93,112.96,6019.0,102.3226,102.3498,102.2954,102.3226,6019.0
2020-10-06 14:30:00,112.96,113.17,112.96,113.11,4962.0,102.3226,102.5128,102.3226,102.4585,4962.0
2020-10-06 14:35:00,113.07,113.18,113.0,113.05,3678.0,102.4222,102.5219,102.3588,102.4041,3678.0
2020-10-06 14:40:00,113.04,113.29,113.04,113.26,3814.0,102.395,102.6215,102.395,102.5943,3814.0
2020-10-06 14:45:00,113.31,113.31,112.54,112.64,10781.0,102.6396,102.6396,101.9421,102.0327,10781.0
2020-10-06 14:50:00,112.56,112.58,111.22,111.25,21234.0,101.9602,101.9784,100.7464,100.7736,21234.0
2020-10-06 14:55:00,111.16,111.53,110.88,111.17,39266.0,100.6921,101.0272,100.4385,100.7011,39266.0
2020-10-06 15:00:00,111.2,111.3,110.88,111.2,24388.0,100.7283,100.8189,100.4385,100.7283,24388.0
2020-10-06 15:05:00,111.21,111.47,110.92,111.34,21391.0,100.7374,100.9729,100.4747,100.8551,21391.0
2020-10-06 15:10:00,111.19,111.54,111.11,111.14,8703.0,100.7193,101.0363,100.6468,100.674,8703.0
2020-10-06 15:15:00,111.08,111.35,111.02,111.08,51823.0,100.6196,100.8642,100.5653,100.6196,51823.0
2020-10-06 15:20:00,111.08,111.13,110.86,110.86,14207.0,100.6196,100.6649,100.4203,100.4203,14207.0
2020-10-06 15:25:00,110.82,111.14,110.79,111.09,8733.0,100.3841,100.674,100.3569,100.6287,8733.0
2020-10-06 15:30:00,111.06,111.62,110.98,111.61,8422.0,100.6015,101.1088,100.529,101.0997,8422.0
2020-10-06 15:35:00,111.59,111.59,111.27,111.38,18651.0,101.0816,101.0816,100.7917,100.8914,18651.0
2020-10-06 15:40:00,111.41,111.6,111.25,111.49,22536.0,100.9185,101.0906,100.7736,100.991,22536.0
2020-10-06 15:45:00,111.51,111.6,111.19,111.37,47317.0,101.0091,101.0906,100.7193,100.8823,47317.0
2020-10-06 15:50:00,111.29,111.42,111.05,111.42,58266.0,100.8098,100.9276,100.5924,100.9276,58266.0
2020-10-06 15:55:00,111.47,111.86,111.42,111.52,116449.0,100.9729,101.3262,100.9276,101.0182,116449.0
2020-10-07 09:30:00,112.08,112.9,112.08,112.49,17290.0,101.5254,102.2682,101.5254,101.8968,17290.0
2020-10-07 09:35:00,112.56,112.64,112.38,112.47,3369.0,101.9602,102.0327,101.7972,101.8787,3369.0
2020-10-07 09:40:00,112.45,112.71,112.24,112.71,3491.0,101.8606,102.0961,101.6704,102.0961,3491.0
2020-10-07 09:45:00,112.73,112.98,112.73,112.9,6140.0,102.1142,102.3407,102.1142,102.2682,6140.0
2020-10-07 09:50:00,112.91,113.25,112.8,113.17,8594.0,102.2773,102.5853,102.1776,102.5128,8594.0
2020-10-07 09:55:00,113.21,113.39,113.12,113.2,3600.0,102.549,102.7121,102.4675,102.54,3600.0
2020-10-07 10:00:00,113.09,113.11,112.77,113.1,4213.0,102.4403,102.4585,102.1505,102.4494,4213.0
2020-10-07 10:05:00,113.11,113.13,112.83,112.96,4214.0,102.4585,102.4766,102.2048,102.3226,4214.0
2020-10-07 10:10:00,112.94,113.04,112.76,113.02,7267.0,102.3045,102.395,102.1414,102.3769,7267.0
2020-10-07 10:15:00,112.99,113.7,112.99,113.7,7369.0,102.3498,102.9929,102.3498,102.9929,7369.0
2020-10-07 10:20:00,113.74,114.13,113.65,114.13,24184.0,103.0291,103.3824,102.9476,103.3824,24184.0
2020-10-07 10:25:00,114.12,114.25,113.91,114.15,7417.0,103.3733,103.4911,103.1831,103.4005,7417.0
2020-10-07 10:30:00,114.14,114.34,113.91,114.06,13835.0,103.3915,103.5726,103.1831,103.319,13835.0
2020-10-07 10:35:00,114.06,114.18,113.97,114.11,9276.0,103.319,103.4277,103.2375,103.3643,9276.0
2020-10-07 10:40:00,114.12,114.17,113.64,113.64,10981.0,103.3733,103.4186,102.9385,102.9385,10981.0
2020-10-07 10:45:00,113.67,113.79,113.62,113.79,10144.0,102.9657,103.0744,102.9204,103.0744,10144.0
2020-10-07 10:50:00,113.76,113.91,113.7,113.73,6460.0,103.0472,103.1831,102.9929,103.0201,6460.0
2020-10-07 10:55:00,113.7,113.89,113.69,113.7,4838.0,102.9929,103.165,102.9838,102.9929,4838.0
2020-10-07 11:00:00,113.76,113.76,113.43,113.45,6160.0,103.0472,103.0472,102.7483,102.7664,6160.0
2020-10-07 11:05:00,113.49,113.65,113.45,113.52,5697.0,102.8027,102.9476,102.7664,102.8298,5697.0
2020-10-07 11:10:00,113.55,113.64,113.28,113.38,4696.0,102.857,102.9385,102.6124,102.703,4696.0
2020-10-07 11:15:00,113.36,113.4,113.17,113.22,3471.0,102.6849,102.7211,102.5128,102.5581,3471.0
2020-10-07 11:20:00,113.22,113.24,113.01,113.01,8242.0,102.5581,102.5762,102.3679,102.3679,8242.0
2020-10-07 11:25:00,113.0,113.0,112.76,112.81,10636.0,102.3588,102.3588,102.1414,102.1867,10636.0
2020-10-07 11:30:00,112.83,112.83,112.56,112.65,7858.0,102.2048,102.2048,101.9602,102.0418,7858.0
2020-10-07 11:35:00,112.71,112.72,112.64,112.7,5257.0,102.0961,102.1052,102.0327,102.0871,5257.0
2020-10-07 11:40:00,112.75,112.87,112.69,112.84,7707.0,102.1324,102.2411,102.078,102.2139,7707.0
2020-10-07 11:45:00,112.84,112.84,112.62,112.67,2319.0,102.2139,102.2139,102.0146,102.0599,2319.0
2020-10-07 11:50:00,112.7,112.7,112.53,112.65,2438.0,102.0871,102.0871,101.9331,102.0418,2438.0
2020-10-07 11:55:00,112.74,112.8,112.59,112.71,3150.0,102.1233,102.1776,101.9874,102.0961,3150.0
2020-10-07 12:00:00,112.75,112.77,112.68,112.73,6790.0,102.1324,102.1505,102.0689,102.1142,6790.0
2020-10-07 12:05:00,112.72,112.86,112.7,112.74,6175.0,102.1052,102.232,102.0871,102.1233,6175.0
2020-10-07 12:10:00,112.76,112.79,112.74,112.75,2198.0,102.1414,102.1686,102.1233,102.1324,2198.0
2020-10-07 12:15:00,112.74,112.92,112.73,112.92,6308.0,102.1233,102.2863,102.1142,102.2863,6308.0
2020-10-07 12:20:00,112.93,112.99,112.88,112.99,5939.0,102.2954,102.3498,102.2501,102.3498,5939.0
2020-10-07 12:25:00,113.01,113.05,112.77,112.83,12055.0,102.3679,102.4041,102.1505,102.2048,12055.0
2020-10-07 12:30:00,112.92,113.01,112.9,112.98,8996.0,102.2863,102.3679,102.2682,102.3407,8996.0
2020-10-07 12:35:00,112.96,113.0,112.87,112.88,4053.0,102.3226,102.3588,102.2411,102.2501,4053.0
2020-10-07 12:40:00,112.89,112.99,112.89,112.95,2796.0,102.2592,102.3498,102.2592,102.3135,2796.0
2020-10-07 12:45:00,112.92,112.98,112.87,112.92,6454.0,102.2863,102.3407,102.2411,102.2863,6454.0
2020-10-07 12:50:00,112.9,112.93,112.84,112.9,3500.0,102.2682,102.2954,102.2139,102.2682,3500.0
2020-10-07 12:55:00,112.89,112.95,112.84,112.94,5616.0,102.2592,102.3135,102.2139,102.3045,5616.0
2020-10-07 13:00:00,112.91,112.96,112.86,112.95,4443.0,102.2773,102.3226,102.232,102.3135,4443.0
2020-10-07 13:05:00,112.91,113.01,112.91,112.98,3354.0,102.2773,102.3679,102.2773,102.3407,3354.0
2020-10-07 13:10:00,113.0,113.0,112.76,112.83,3603.0,102.3588,102.3588,102.1414,102.2048,3603.0
2020-10-07 13:15:00,112.8,112.82,112.76,112.82,2802.0,102.1776,102.1958,102.1414,102.1958,2802.0
2020-10-07 13:20:00,112.78,112.82,112.73,112.73,2957.0,102.1595,102.1958,102.1142,102.1142,2957.0
2020-10-07 13:25:00,112.74,112.83,112.74,112.83,3686.0,102.1233,102.2048,102.1233,102.2048,3686.0
2020-10-07 13:30:00,112.84,112.88,112.7,112.81,3802.0,102.2139,102.2501,102.0871,102.1867,3802.0
2020-10-07 13:35:00,112.78,112.8,112.68,112.74,2450.0,102.1595,102.1776,102.0689,102.1233,2450.0
2020-10-07 13:40:00,112.7,112.87,112.62,112.84,7275.0,102.0871,102.2411,102.0146,102.2139,7275.0
2020-10-07 13:45:00,112.81,113.0,112.8,113.0,5722.0,102.1867,102.3588,102.1776,102.3588,5722.0
2020-10-07 13:50:00,113.02,113.33,113.02,113.29,3786.0,102.3769,102.6577,102.3769,102.6215,3786.0
2020-10-07 13:55:00,113.23,113.27,113.1,113.19,3791.0,102.5672,102.6034,102.4494,102.5309,3791.0
2020-10-07 14:00:00,113.23,113.43,113.17,113.41,3823.0,102.5672,102.7483,102.5128,102.7302,3823.0
2020-10-07 14:05:00,113.41,113.41,113.32,113.36,3249.0,102.7302,102.7302,102.6487,102.6849,3249.0
2020-10-07 14:10:00,113.39,113.47,113.37,113.45,4537.0,102.7121,102.7846,102.694,102.7664,4537.0
2020-10-07 14:15:00,113.49,113.62,113.44,113.59,3587.0,102.8027,102.9204,102.7574,102.8932,3587.0
2020-10-07 14:20:00,113.55,113.69,113.49,113.59,7822.0,102.857,102.9838,102.8027,102.8932,7822.0
2020-10-07 14:25:00,113.58,113.7,113.54,113.66,4350.0,102.8842,102.9929,102.848,102.9567,4350.0
2020-10-07 14:30:00,113.68,113.69,113.58,113.59,9236.0,102.9748,102.9838,102.8842,102.8932,9236.0
2020-10-07 14:35:00,113.62,113.66,113.42,113.45,14782.0,102.9204,102.9567,102.7393,102.7664,14782.0
2020-10-07 14:40:00,113.47,113.53,113.37,113.5,12895.0,102.7846,102.8389,102.694,102.8117,12895.0
2020-10-07 14:45:00,113.52,113.56,113.38,113.39,4737.0,102.8298,102.8661,102.703,102.7121,4737.0
2020-10-07 14:50:00,113.4,113.54,113.39,113.52,6277.0,102.7211,102.848,102.7121,102.8298,6277.0
2020-10-07 14:55:00,113.51,113.57,113.47,113.5,5861.0,102.8208,102.8751,102.7846,102.8117,5861.0
2020-10-07 15:00:00,113.53,113.58,113.44,113.58,7276.0,102.8389,102.8842,102.7574,102.8842,7276.0
2020-10-07 15:05:00,113.61,113.74,113.57,113.74,5815.0,102.9114,103.0291,102.8751,103.0291,5815.0
2020-10-07 15:10:00,113.73,113.8,113.73,113.78,5890.0,103.0201,103.0835,103.0201,103.0654,5890.0
2020-10-07 15:15:00,113.79,113.84,113.74,113.75,3959.0,103.0744,103.1197,103.0291,103.0382,3959.0
2020-10-07 15:20:00,113.76,113.97,113.76,113.91,6746.0,103.0472,103.2375,103.0472,103.1831,6746.0
2020-10-07 15:25:00,113.9,114.01,113.88,113.99,8209.0,103.1741,103.2737,103.1559,103.2556,8209.0
2020-10-07 15:30:00,113.99,114.01,113.79,113.84,10550.0,103.2556,103.2737,103.0744,103.1197,10550.0
2020-10-07 15:35:00,113.85,113.94,113.76,113.94,26249.0,103.1288,103.2103,103.0472,103.2103,26249.0
2020-10-07 15:40:00,113.95,114.06,113.85,114.02,26195.0,103.2193,103.319,103.1288,103.2828,26195.0
2020-10-07 15:45:00,114.05,114.07,113.92,114.07,42055.0,103.3099,103.328,103.1922,103.328,42055.0
2020-10-07 15:50:00,114.11,114.27,113.97,114.27,70868.0,103.3643,103.5092,103.2375,103.5092,70868.0
2020-10-07 15:55:00,114.27,114.27,113.75,113.76,84863.0,103.5092,103.5092,103.0382,103.0472,84863.0
2020-10-08 09:30:00,114.85,114.97,114.55,114.59,19086.0,104.0346,104.1433,103.7628,103.7991,19086.0
2020-10-08 09:35:00,114.68,114.74,114.35,114.47,5148.0,103.8806,103.935,103.5817,103.6904,5148.0
2020-10-08 09:40:00,114.48,115.2,114.45,115.2,17774.0,103.6994,104.3516,103.6723,104.3516,17774.0
2020-10-08 09:45:00,115.21,115.25,115.02,115.12,3872.0,104.3607,104.3969,104.1886,104.2792,3872.0
2020-10-08 09:50:00,115.13,115.39,115.1,115.39,3650.0,104.2882,104.5237,104.2611,104.5237,3650.0
2020-10-08 09:55:00,115.45,115.56,115.34,115.43,2900.0,104.5781,104.6777,104.4785,104.56,2900.0
2020-10-08 10:00:00,115.5,115.5,115.1,115.24,7285.0,104.6234,104.6234,104.2611,104.3879,7285.0
2020-10-08 10:05:00,115.4,115.93,115.36,115.82,6192.0,104.5328,105.0129,104.4966,104.9133,6192.0
2020-10-08 10:10:00,115.91,116.04,115.65,116.02,6904.0,104.9948,105.1125,104.7593,105.0944,6904.0
2020-10-08 10:15:00,116.05,116.36,116.05,116.3,6752.0,105.1216,105.4024,105.1216,105.348,6752.0
2020-10-08 10:20:00,116.32,116.54,116.32,116.53,5109.0,105.3662,105.5654,105.3662,105.5564,5109.0
2020-10-08 10:25:00,116.57,116.67,116.33,116.65,8592.0,105.5926,105.6832,105.3752,105.6651,8592.0
2020-10-08 10:30:00,116.71,116.95,116.64,116.8,37928.0,105.7194,105.9368,105.656,105.801,37928.0
2020-10-08 10:35:00,116.77,116.91,116.61,116.75,4188.0,105.7738,105.9006,105.6289,105.7557,4188.0
2020-10-08 10:40:00,116.68,116.78,116.34,116.34,2753.0,105.6923,105.7828,105.3843,105.3843,2753.0
2020-10-08 10:45:00,116.45,116.56,116.34,116.53,3660.0,105.4839,105.5836,105.3843,105.5564,3660.0
2020-10-08 10:50:00,116.58,116.65,116.12,116.12,5105.0,105.6017,105.6651,105.185,105.185,5105.0
2020-10-08 10:55:00,116.23,116.24,116.01,116.01,3920.0,105.2846,105.2937,105.0854,105.0854,3920.0
2020-10-08 11:00:00,116.07,116.07,115.73,115.78,5604.0,105.1397,105.1397,104.8317,104.877,5604.0
2020-10-08 11:05:00,115.8,115.86,115.75,115.77,1714.0,104.8951,104.9495,104.8498,104.868,1714.0
2020-10-08 11:10:00,115.69,115.76,115.63,115.67,3145.0,104.7955,104.8589,104.7411,104.7774,3145.0
2020-10-08 11:15:00,115.7,115.78,115.61,115.61,2248.0,104.8046,104.877,104.723,104.723,2248.0
2020-10-08 11:20:00,115.63,115.64,115.4,115.52,2505.0,104.7411,104.7502,104.5328,104.6415,2505.0
2020-10-08 11:25:00,115.39,115.43,115.22,115.29,3230.0,104.5237,104.56,104.3698,104.4332,3230.0
2020-10-08 11:30:00,115.21,115.21,114.67,114.78,4752.0,104.3607,104.3607,103.8715,103.9712,4752.0
2020-10-08 11:35:00,114.81,115.09,114.8,115.08,3645.0,103.9984,104.252,103.9893,104.2429,3645.0
2020-10-08 11:40:00,115.09,115.12,115.02,115.06,1220.0,104.252,104.2792,104.1886,104.2248,1220.0
2020-10-08 11:45:00,115.05,115.13,115.03,115.08,3654.0,104.2158,104.2882,104.1976,104.2429,3654.0
2020-10-08 11:50:00,115.03,115.08,114.98,115.0,3288.0,104.1976,104.2429,104.1524,104.1705,3288.0
2020-10-08 11:55:00,115.03,115.03,114.92,114.92,2938.0,104.1976,104.1976,104.098,104.098,2938.0
2020-10-08 12:00:00,114.94,115.05,114.83,114.99,3170.0,104.1161,104.2158,104.0165,104.1614,3170.0
2020-10-08 12:05:00,115.1,115.13,114.98,115.13,3343.0,104.2611,104.2882,104.1524,104.2882,3343.0
2020-10-08 12:10:00,115.11,115.16,115.07,115.15,3218.0,104.2701,104.3154,104.2339,104.3063,3218.0
2020-10-08 12:15:00,115.19,115.25,115.18,115.25,704.0,104.3426,104.3969,104.3335,104.3969,704.0
2020-10-08 12:20:00,115.25,115.33,115.16,115.31,2217.0,104.3969,104.4694,104.3154,104.4513,2217.0
2020-10-08 12:25:00,115.28,115.43,115.28,115.35,2670.0,104.4241,104.56,104.4241,104.4875,2670.0
2020-10-08 12:30:00,115.43,115.44,115.38,115.4,1313.0,104.56,104.569,104.5147,104.5328,1313.0
2020-10-08 12:35:00,115.44,115.45,115.37,115.4,2519.0,104.569,104.5781,104.5056,104.5328,2519.0
2020-10-08 12:40:00,115.4,115.46,115.17,115.26,3600.0,104.5328,104.5872,104.3245,104.406,3600.0
2020-10-08 12:45:00,115.26,115.29,115.12,115.18,2179.0,104.406,104.4332,104.2792,104.3335,2179.0
2020-10-08 12:50:00,115.15,115.18,115.12,115.13,1325.0,104.3063,104.3335,104.2792,104.2882,1325.0
2020-10-08 12:55:00,115.17,115.34,115.17,115.34,3565.0,104.3245,104.4785,104.3245,104.4785,3565.0
2020-10-08 13:00:00,115.29,115.35,115.26,115.29,2029.0,104.4332,104.4875,104.406,104.4332,2029.0
2020-10-08 13:05:00,115.25,115.25,115.07,115.16,1634.0,104.3969,104.3969,104.2339,104.3154,1634.0
2020-10-08 13:10:00,115.16,115.17,115.0,115.07,1064.0,104.3154,104.3245,104.1705,104.2339,1064.0
2020-10-08 13:15:00,115.05,115.08,115.02,115.05,1105.0,104.2158,104.2429,104.1886,104.2158,1105.0
2020-10-08 13:20:00,115.01,115.05,114.9,114.98,3310.0,104.1795,104.2158,104.0799,104.1524,3310.0
2020-10-08 13:25:00,114.92,115.07,114.92,115.07,2240.0,104.098,104.2339,104.098,104.2339,2240.0
2020-10-08 13:30:00,115.06,115.1,115.03,115.05,2228.0,104.2248,104.2611,104.1976,104.2158,2228.0
2020-10-08 13:35:00,115.02,115.04,114.95,115.04,2600.0,104.1886,104.2067,104.1252,104.2067,2600.0
2020-10-08 13:40:00,115.0,115.0,114.91,114.96,800.0,104.1705,104.1705,104.0889,104.1342,800.0
2020-10-08 13:45:00,114.91,115.0,114.88,114.97,2309.0,104.0889,104.1705,104.0618,104.1433,2309.0
2020-10-08 13:50:00,115.01,115.16,114.98,115.16,1902.0,104.1795,104.3154,104.1524,104.3154,1902.0
2020-10-08 13:55:00,115.16,115.33,115.12,115.33,3633.0,104.3154,104.4694,104.2792,104.4694,3633.0
2020-10-08 14:00:00,115.36,115.44,115.3,115.3,1819.0,104.4966,104.569,104.4422,104.4422,1819.0
2020-10-08 14:05:00,115.33,115.62,115.31,115.62,4511.0,104.4694,104.7321,104.4513,104.7321,4511.0
2020-10-08 14:10:00,115.57,115.6,115.54,115.56,861.0,104.6868,104.714,104.6596,104.6777,861.0
2020-10-08 14:15:00,115.54,115.57,115.5,115.53,3384.0,104.6596,104.6868,104.6234,104.6506,3384.0
2020-10-08 14:20:00,115.53,115.57,115.48,115.54,3355.0,104.6506,104.6868,104.6053,104.6596,3355.0
2020-10-08 14:25:00,115.52,115.52,115.4,115.4,2093.0,104.6415,104.6415,104.5328,104.5328,2093.0
2020-10-08 14:30:00,115.43,115.45,115.35,115.36,2120.0,104.56,104.5781,104.4875,104.4966,2120.0
2020-10-08 14:35:00,115.33,115.36,115.29,115.32,2000.0,104.4694,104.4966,104.4332,104.4603,2000.0
2020-10-08 14:40:00,115.32,115.32,115.13,115.2,6133.0,104.4603,104.4603,104.2882,104.3516,6133.0
2020-10-08 14:45:00,115.18,115.28,115.17,115.17,3502.0,104.3335,104.4241,104.3245,104.3245,3502.0
2020-10-08 14:50:00,115.18,115.21,115.05,115.06,1418.0,104.3335,104.3607,104.2158,104.2248,1418.0
2020-10-08 14:55:00,115.06,115.25,115.03,115.19,2514.0,104.2248,104.3969,104.1976,104.3426,2514.0
2020-10-08 15:00:00,115.2,115.29,115.02,115.26,3369.0,104.3516,104.4332,104.1886,104.406,3369.0
2020-10-08 15:05:00,115.31,115.33,115.19,115.28,1820.0,104.4513,104.4694,104.3426,104.4241,1820.0
2020-10-08 15:10:00,115.29,115.45,115.29,115.39,3480.0,104.4332,104.5781,104.4332,104.5237,3480.0
2020-10-08 15:15:00,115.37,115.43,115.34,115.4,3748.0,104.5056,104.56,104.4785,104.5328,3748.0
2020-10-08 15:20:00,115.42,115.43,115.35,115.37,3497.0,104.5509,104.56,104.4875,104.5056,3497.0
2020-10-08 15:25:00,115.34,115.45,115.33,115.41,6538.0,104.4785,104.5781,104.4694,104.5419,6538.0
2020-10-08 15:30:00,115.43,115.55,115.43,115.49,6775.0,104.56,104.6687,104.56,104.6143,6775.0
2020-10-08 15:35:00,115.54,115.63,115.47,115.48,9825.0,104.6596,104.7411,104.5962,104.6053,9825.0
2020-10-08 15:40:00,115.49,115.58,115.47,115.54,9201.0,104.6143,104.6959,104.5962,104.6596,9201.0
2020-10-08 15:45:00,115.55,115.59,115.49,115.54,11130.0,104.6687,104.7049,104.6143,104.6596,11130.0
2020-10-08 15:50:00,115.45,115.65,115.45,115.65,11616.0,104.5781,104.7593,104.5781,104.7593,11616.0
2020-10-08 15:55:00,115.65,115.75,115.55,115.56,51029.0,104.7593,104.8498,104.6687,104.6777,51029.0
2020-10-09 09:30:00,116.52,116.53,116.11,116.11,15263.0,105.5473,105.5564,105.1759,105.1759,15263.0
2020-10-09 09:35:00,116.23,116.23,115.8,115.81,2400.0,105.2846,105.2846,104.8951,104.9042,2400.0
2020-10-09 09:40:00,115.74,115.74,115.5,115.6,2000.0,104.8408,104.8408,104.6234,104.714,2000.0
2020-10-09 09:45:00,115.69,115.73,115.38,115.66,2646.0,104.7955,104.8317,104.5147,104.7683,2646.0
2020-10-09 09:50:00,115.52,115.52,115.23,115.24,4636.0,104.6415,104.6415,104.3788,104.3879,4636.0
2020-10-09 09:55:00,115.36,115.63,115.36,115.61,2757.0,104.4966,104.7411,104.4966,104.723,2757.0
2020-10-09 10:00:00,115.62,115.86,115.6,115.82,9485.0,104.7321,104.9495,104.714,104.9133,9485.0
2020-10-09 10:05:00,115.91,116.03,115.69,115.69,7997.0,104.9948,105.1035,104.7955,104.7955,7997.0
2020-10-09 10:10:00,115.79,115.93,115.79,115.85,6684.0,104.8861,105.0129,104.8861,104.9404,6684.0
2020-10-09 10:15:00,115.85,116.13,115.8,116.13,3694.0,104.9404,105.1941,104.8951,105.1941,3694.0
2020-10-09 10:20:00,116.06,116.06,115.8,115.87,12099.0,105.1307,105.1307,104.8951,104.9585,12099.0
2020-10-09 10:25:00,115.77,115.88,115.71,115.76,9439.0,104.868,104.9676,104.8136,104.8589,9439.0
2020-10-09 10:30:00,115.73,115.76,115.41,115.47,23369.0,104.8317,104.8589,104.5419,104.5962,23369.0
2020-10-09 10:35:00,115.49,115.64,115.42,115.57,4915.0,104.6143,104.7502,104.5509,104.6868,4915.0
2020-10-09 10:40:00,115.55,115.59,115.47,115.55,6522.0,104.6687,104.7049,104.5962,104.6687,6522.0
2020-10-09 10:45:00,115.48,115.59,115.47,115.53,2207.0,104.6053,104.7049,104.5962,104.6506,2207.0
2020-10-09 10:50:00,115.5,115.71,115.47,115.71,6450.0,104.6234,104.8136,104.5962,104.8136,6450.0
2020-10-09 10:55:00,115.73,115.78,115.65,115.77,4768.0,104.8317,104.877,104.7593,104.868,4768.0
2020-10-09 11:00:00,115.79,116.05,115.79,116.04,4837.0,104.8861,105.1216,104.8861,105.1125,4837.0
2020-10-09 11:05:00,116.03,116.26,115.93,115.97,7789.0,105.1035,105.3118,105.0129,105.0491,7789.0
2020-10-09 11:10:00,116.02,116.21,116.02,116.21,4431.0,105.0944,105.2665,105.0944,105.2665,4431.0
2020-10-09 11:15:00,116.23,116.33,116.17,116.32,5488.0,105.2846,105.3752,105.2303,105.3662,5488.0
2020-10-09 11:20:00,116.34,116.45,116.34,116.43,7710.0,105.3843,105.4839,105.3843,105.4658,7710.0
2020-10-09 11:25:00,116.43,116.43,116.12,116.14,11539.0,105.4658,105.4658,105.185,105.2031,11539.0
2020-10-09 11:30:00,116.15,116.23,116.06,116.2,6804.0,105.2122,105.2846,105.1307,105.2575,6804.0
2020-10-09 11:35:00,116.22,116.22,116.06,116.07,8385.0,105.2756,105.2756,105.1307,105.1397,8385.0
2020-10-09 11:40:00,116.13,116.29,116.0,116.17,26429.0,105.1941,105.339,105.0763,105.2303,26429.0
2020-10-09 11:45:00,116.24,116.64,116.21,116.5,11041.0,105.2937,105.656,105.2665,105.5292,11041.0
2020-10-09 11:50:00,116.53,116.78,116.38,116.77,4494.0,105.5564,105.7828,105.4205,105.7738,4494.0
2020-10-09 11:55:00,116.8,116.98,116.7,116.7,4081.0,105.801,105.964,105.7104,105.7104,4081.0
2020-10-09 12:00:00,116.69,116.73,116.48,116.53,3787.0,105.7013,105.7376,105.5111,105.5564,3787.0
2020-10-09 12:05:00,116.51,116.65,116.51,116.62,3217.0,105.5383,105.6651,105.5383,105.6379,3217.0
2020-10-09 12:10:00,116.59,116.61,116.39,116.46,2800.0,105.6107,105.6289,105.4296,105.493,2800.0
2020-10-09 12:15:00,116.39,116.45,116.24,116.28,17922.0,105.4296,105.4839,105.2937,105.3299,17922.0
2020-10-09 12:20:00,116.23,116.35,116.23,116.29,4911.0,105.2846,105.3933,105.2846,105.339,4911.0
2020-10-09 12:25:00,116.32,116.46,116.07,116.1,16239.0,105.3662,105.493,105.1397,105.1669,16239.0
2020-10-09 12:30:00,116.1,116.16,115.97,116.09,3445.0,105.1669,105.2212,105.0491,105.1578,3445.0
2020-10-09 12:35:00,116.05,116.1,116.04,116.09,1025.0,105.1216,105.1669,105.1125,105.1578,1025.0
2020-10-09 12:40:00,116.04,116.18,115.97,116.18,2242.0,105.1125,105.2393,105.0491,105.2393,2242.0
2020-10-09 12:45:00,116.18,116.24,116.14,116.19,2799.0,105.2393,105.2937,105.2031,105.2484,2799.0
2020-10-09 12:50:00,116.16,116.17,116.03,116.03,1438.0,105.2212,105.2303,105.1035,105.1035,1438.0
2020-10-09 12:55:00,116.0,116.09,115.97,116.01,3632.0,105.0763,105.1578,105.0491,105.0854,3632.0
2020-10-09 13:00:00,115.89,115.94,115.81,115.89,6076.0,104.9767,105.022,104.9042,104.9767,6076.0
2020-10-09 13:05:00,115.83,115.93,115.75,115.93,2041.0,104.9223,105.0129,104.8498,105.0129,2041.0
2020-10-09 13:10:00,115.89,116.04,115.89,116.04,1976.0,104.9767,105.1125,104.9767,105.1125,1976.0
2020-10-09 13:15:00,116.04,116.16,116.04,116.08,5663.0,105.1125,105.2212,105.1125,105.1488,5663.0
2020-10-09 13:20:00,116.14,116.14,116.05,116.11,3428.0,105.2031,105.2031,105.1216,105.1759,3428.0
2020-10-09 13:25:00,116.14,116.21,116.14,116.19,1210.0,105.2031,105.2665,105.2031,105.2484,1210.0
2020-10-09 13:30:00,116.2,116.24,116.13,116.18,2644.0,105.2575,105.2937,105.1941,105.2393,2644.0
2020-10-09 13:35:00,116.25,116.5,116.21,116.5,6054.0,105.3028,105.5292,105.2665,105.5292,6054.0
2020-10-09 13:40:00,116.53,116.59,116.42,116.42,3182.0,105.5564,105.6107,105.4567,105.4567,3182.0
2020-10-09 13:45:00,116.37,116.38,116.26,116.34,2200.0,105.4115,105.4205,105.3118,105.3843,2200.0
2020-10-09 13:50:00,116.34,116.35,116.26,116.26,2047.0,105.3843,105.3933,105.3118,105.3118,2047.0
2020-10-09 13:55:00,116.25,116.41,116.25,116.41,2605.0,105.3028,105.4477,105.3028,105.4477,2605.0
2020-10-09 14:00:00,116.4,116.4,116.18,116.23,3663.0,105.4386,105.4386,105.2393,105.2846,3663.0
2020-10-09 14:05:00,116.21,116.21,116.07,116.12,1836.0,105.2665,105.2665,105.1397,105.185,1836.0
2020-10-09 14:10:00,116.12,116.12,115.93,116.0,3969.0,105.185,105.185,105.0129,105.0763,3969.0
2020-10-09 14:15:00,116.03,116.03,115.94,115.94,2221.0,105.1035,105.1035,105.022,105.022,2221.0
2020-10-09 14:20:00,115.99,116.09,115.97,115.97,3243.0,105.0672,105.1578,105.0491,105.0491,3243.0
2020-10-09 14:25:00,116.01,116.01,115.91,116.01,2432.0,105.0854,105.0854,104.9948,105.0854,2432.0
2020-10-09 14:30:00,115.97,116.1,115.95,116.09,4970.0,105.0491,105.1669,105.031,105.1578,4970.0
2020-10-09 14:35:00,116.05,116.06,115.68,115.79,9212.0,105.1216,105.1307,104.7864,104.8861,9212.0
2020-10-09 14:40:00,115.82,116.08,115.74,116.05,4730.0,104.9133,105.1488,104.8408,105.1216,4730.0
2020-10-09 14:45:00,116.09,116.15,116.06,116.15,2190.0,105.1578,105.2122,105.1307,105.2122,2190.0
2020-10-09 14:50:00,116.07,116.07,115.93,115.94,2361.0,105.1397,105.1397,105.0129,105.022,2361.0
2020-10-09 14:55:00,115.93,116.17,115.92,116.17,4505.0,105.0129,105.2303,105.0038,105.2303,4505.0
2020-10-09 15:00:00,116.12,116.16,116.09,116.14,3241.0,105.185,105.2212,105.1578,105.2031,3241.0
2020-10-09 15:05:00,116.05,116.1,116.01,116.03,3170.0,105.1216,105.1669,105.0854,105.1035,3170.0
2020-10-09 15:10:00,116.02,116.08,115.94,116.02,4289.0,105.0944,105.1488,105.022,105.0944,4289.0
2020-10-09 15:15:00,116.04,116.09,116.02,116.08,6345.0,105.1125,105.1578,105.0944,105.1488,6345.0
2020-10-09 15:20:00,116.07,116.2,116.07,116.14,7054.0,105.1397,105.2575,105.1397,105.2031,7054.0
2020-10-09 15:25:00,116.08,116.12,116.04,116.05,6318.0,105.1488,105.185,105.1125,105.1216,6318.0
2020-10-09 15:30:00,116.07,116.07,115.8,115.8,8796.0,105.1397,105.1397,104.8951,104.8951,8796.0
2020-10-09 15:35:00,115.82,115.82,115.58,115.65,14477.0,104.9133,104.9133,104.6959,104.7593,14477.0
2020-10-09 15:40:00,115.62,115.82,115.62,115.72,7718.0,104.7321,104.9133,104.7321,104.8227,7718.0
2020-10-09 15:45:00,115.72,115.89,115.69,115.81,14286.0,104.8227,104.9767,104.7955,104.9042,14286.0
2020-10-09 15:50:00,115.85,115.95,115.78,115.91,23103.0,104.9404,105.031,104.877,104.9948,23103.0
2020-10-09 15:55:00,115.88,115.97,115.82,115.83,53038.0,104.9676,105.0491,104.9133,104.9223,53038.0
2020-10-12 09:30:00,114.35,114.68,114.18,114.33,38341.0,103.5817,103.8806,103.4277,103.5636,38341.0
2020-10-12 09:35:00,114.33,114.42,114.05,114.28,10652.0,103.5636,103.6451,103.3099,103.5183,10652.0
2020-10-12 09:40:00,114.27,115.27,114.27,115.27,6899.0,103.5092,104.415,103.5092,104.415,6899.0
2020-10-12 09:45:00,115.05,115.25,115.04,115.24,3369.0,104.2158,104.3969,104.2067,104.3879,3369.0
2020-10-12 09:50:00,115.29,115.79,115.26,115.58,4716.0,104.4332,104.8861,104.406,104.6959,4716.0
2020-10-12 09:55:00,115.58,115.58,115.32,115.54,2958.0,104.6959,104.6959,104.4603,104.6596,2958.0
2020-10-12 10:00:00,115.63,115.83,115.6,115.71,9110.0,104.7411,104.9223,104.714,104.8136,9110.0
2020-10-12 10:05:00,115.69,115.7,115.5,115.7,1959.0,104.7955,104.8046,104.6234,104.8046,1959.0
2020-10-12 10:10:00,115.7,115.75,115.56,115.65,3656.0,104.8046,104.8498,104.6777,104.7593,3656.0
2020-10-12 10:15:00,115.69,115.85,115.68,115.79,5814.0,104.7955,104.9404,104.7864,104.8861,5814.0
2020-10-12 10:20:00,115.8,115.99,115.64,115.99,8198.0,104.8951,105.0672,104.7502,105.0672,8198.0
2020-10-12 10:25:00,115.99,116.39,115.99,116.22,5079.0,105.0672,105.4296,105.0672,105.2756,5079.0
2020-10-12 10:30:00,116.17,116.39,115.99,116.34,7779.0,105.2303,105.4296,105.0672,105.3843,7779.0
2020-10-12 10:35:00,116.31,116.51,116.3,116.39,5713.0,105.3571,105.5383,105.348,105.4296,5713.0
2020-10-12 10:40:00,116.4,116.44,116.25,116.3,4425.0,105.4386,105.4749,105.3028,105.348,4425.0
2020-10-12 10:45:00,116.32,116.38,116.23,116.23,2581.0,105.3662,105.4205,105.2846,105.2846,2581.0
2020-10-12 10:50:00,116.24,116.45,116.2,116.22,4335.0,105.2937,105.4839,105.2575,105.2756,4335.0
2020-10-12 10:55:00,116.25,116.28,115.74,115.95,8749.0,105.3028,105.3299,104.8408,105.031,8749.0
2020-10-12 11:00:00,115.97,116.33,115.97,116.33,3489.0,105.0491,105.3752,105.0491,105.3752,3489.0
2020-10-12 11:05:00,116.23,116.63,116.22,116.63,16063.0,105.2846,105.647,105.2756,105.647,16063.0
2020-10-12 11:10:00,116.63,116.66,116.46,116.49,3290.0,105.647,105.6741,105.493,105.5202,3290.0
2020-10-12 11:15:00,116.42,116.74,116.42,116.74,3603.0,105.4567,105.7466,105.4567,105.7466,3603.0
2020-10-12 11:20:00,116.75,116.92,116.69,116.69,3552.0,105.7557,105.9097,105.7013,105.7013,3552.0
2020-10-12 11:25:00,116.77,116.81,116.65,116.7,2582.0,105.7738,105.81,105.6651,105.7104,2582.0
2020-10-12 11:30:00,116.74,116.78,116.57,116.68,1821.0,105.7466,105.7828,105.5926,105.6923,1821.0
2020-10-12 11:35:00,116.68,116.74,116.54,116.55,2322.0,105.6923,105.7466,105.5654,105.5745,2322.0
2020-10-12 11:40:00,116.56,116.58,116.45,116.55,3257.0,105.5836,105.6017,105.4839,105.5745,3257.0
2020-10-12 11:45:00,116.53,116.62,116.47,116.62,2225.0,105.5564,105.6379,105.502,105.6379,2225.0
2020-10-12 11:50:00,116.67,116.67,116.61,116.61,5442.0,105.6832,105.6832,105.6289,105.6289,5442.0
2020-10-12 11:55:00,116.58,116.58,116.38,116.42,1373.0,105.6017,105.6017,105.4205,105.4567,1373.0
2020-10-12 12:00:00,116.36,116.42,116.15,116.19,3318.0,105.4024,105.4567,105.2122,105.2484,3318.0
2020-10-12 12:05:00,116.11,116.12,115.96,116.11,3747.0,105.1759,105.185,105.0401,105.1759,3747.0
2020-10-12 12:10:00,116.15,116.18,116.03,116.13,1700.0,105.2122,105.2393,105.1035,105.1941,1700.0
2020-10-12 12:15:00,116.02,116.03,115.93,115.99,2306.0,105.0944,105.1035,105.0129,105.0672,2306.0
2020-10-12 12:20:00,116.04,116.15,115.96,116.15,5452.0,105.1125,105.2122,105.0401,105.2122,5452.0
2020-10-12 12:25:00,116.15,116.31,116.11,116.29,5604.0,105.2122,105.3571,105.1759,105.339,5604.0
2020-10-12 12:30:00,116.23,116.34,116.13,116.14,3338.0,105.2846,105.3843,105.1941,105.2031,3338.0
2020-10-12 12:35:00,116.16,116.32,116.16,116.29,1870.0,105.2212,105.3662,105.2212,105.339,1870.0
2020-10-12 12:40:00,116.28,116.31,116.0,116.05,2449.0,105.3299,105.3571,105.0763,105.1216,2449.0
2020-10-12 12:45:00,116.05,116.07,115.99,116.03,2869.0,105.1216,105.1397,105.0672,105.1035,2869.0
2020-10-12 12:50:00,116.04,116.38,116.03,116.38,3355.0,105.1125,105.4205,105.1035,105.4205,3355.0
2020-10-12 12:55:00,116.34,116.49,116.34,116.46,3019.0,105.3843,105.5202,105.3843,105.493,3019.0
2020-10-12 13:00:00,116.44,116.53,116.4,116.5,4740.0,105.4749,105.5564,105.4386,105.5292,4740.0
2020-10-12 13:05:00,116.5,116.51,116.45,116.48,1310.0,105.5292,105.5383,105.4839,105.5111,1310.0
2020-10-12 13:10:00,116.47,116.52,116.44,116.52,1299.0,105.502,105.5473,105.4749,105.5473,1299.0
2020-10-12 13:15:00,116.52,116.55,116.42,116.42,4005.0,105.5473,105.5745,105.4567,105.4567,4005.0
2020-10-12 13:20:00,116.46,116.53,116.43,116.52,2160.0,105.493,105.5564,105.4658,105.5473,2160.0
2020-10-12 13:25:00,116.44,116.61,116.44,116.52,3323.0,105.4749,105.6289,105.4749,105.5473,3323.0
2020-10-12 13:30:00,116.51,116.57,116.35,116.41,2000.0,105.5383,105.5926,105.3933,105.4477,2000.0
2020-10-12 13:35:00,116.37,116.39,116.19,116.28,4510.0,105.4115,105.4296,105.2484,105.3299,4510.0
2020-10-12 13:40:00,116.26,116.31,116.18,116.27,2156.0,105.3118,105.3571,105.2393,105.3209,2156.0
2020-10-12 13:45:00,116.24,116.33,116.19,116.33,2020.0,105.2937,105.3752,105.2484,105.3752,2020.0
2020-10-12 13:50:00,116.34,116.37,116.24,116.29,5817.0,105.3843,105.4115,105.2937,105.339,5817.0
2020-10-12 13:55:00,116.33,116.47,116.28,116.41,2524.0,105.3752,105.502,105.3299,105.4477,2524.0
2020-10-12 14:00:00,116.44,116.44,116.34,116.34,1968.0,105.4749,105.4749,105.3843,105.3843,1968.0
2020-10-12 14:05:00,116.34,116.39,116.3,116.3,3410.0,105.3843,105.4296,105.348,105.348,3410.0
2020-10-12 14:10:00,116.27,116.27,116.16,116.16,2777.0,105.3209,105.3209,105.2212,105.2212,2777.0
2020-10-12 14:15:00,116.17,116.2,116.12,116.2,3324.0,105.2303,105.2575,105.185,105.2575,3324.0
2020-10-12 14:20:00,116.17,116.18,116.07,116.16,9307.0,105.2303,105.2393,105.1397,105.2212,9307.0
2020-10-12 14:25:00,116.15,116.28,116.13,116.21,10864.0,105.2122,105.3299,105.1941,105.2665,10864.0
2020-10-12 14:30:00,116.23,116.33,116.19,116.19,3059.0,105.2846,105.3752,105.2484,105.2484,3059.0
2020-10-12 14:35:00,116.21,116.33,116.21,116.31,2931.0,105.2665,105.3752,105.2665,105.3571,2931.0
2020-10-12 14:40:00,116.31,116.35,116.23,116.3,6546.0,105.3571,105.3933,105.2846,105.348,6546.0
2020-10-12 14:45:00,116.28,116.28,116.07,116.1,6626.0,105.3299,105.3299,105.1397,105.1669,6626.0
2020-10-12 14:50:00,116.05,116.17,116.02,116.13,5657.0,105.1216,105.2303,105.0944,105.1941,5657.0
2020-10-12 14:55:00,116.18,116.39,116.17,116.39,4297.0,105.2393,105.4296,105.2303,105.4296,4297.0
2020-10-12 15:00:00,116.44,116.48,116.34,116.47,4535.0,105.4749,105.5111,105.3843,105.502,4535.0
2020-10-12 15:05:00,116.45,116.55,116.43,116.53,6036.0,105.4839,105.5745,105.4658,105.5564,6036.0
2020-10-12 15:10:00,116.52,116.56,116.3,116.37,6676.0,105.5473,105.5836,105.348,105.4115,6676.0
2020-10-12 15:15:00,116.39,116.67,116.37,116.67,6677.0,105.4296,105.6832,105.4115,105.6832,6677.0
2020-10-12 15:20:00,116.61,116.74,116.6,116.74,5681.0,105.6289,105.7466,105.6198,105.7466,5681.0
2020-10-12 15:25:00,116.73,116.86,116.7,116.86,13575.0,105.7376,105.8553,105.7104,105.8553,13575.0
2020-10-12 15:30:00,116.87,116.88,116.74,116.8,6473.0,105.8644,105.8734,105.7466,105.801,6473.0
2020-10-12 15:35:00,116.8,116.9,116.78,116.86,10877.0,105.801,105.8915,105.7828,105.8553,10877.0
2020-10-12 15:40:00,116.88,116.91,116.68,116.69,11033.0,105.8734,105.9006,105.6923,105.7013,11033.0
2020-10-12 15:45:00,116.7,116.75,116.29,116.32,26883.0,105.7104,105.7557,105.339,105.3662,26883.0
2020-10-12 15:50:00,116.27,116.53,116.27,116.39,28101.0,105.3209,105.5564,105.3209,105.4296,28101.0
2020-10-12 15:55:00,116.44,116.62,116.4,116.55,71416.0,105.4749,105.6379,105.4386,105.5745,71416.0
2020-10-13 09:30:00,115.53,115.62,115.06,115.62,34334.0,104.6506,104.7321,104.2248,104.7321,34334.0
2020-10-13 09:35:00,115.83,116.13,115.78,116.09,5564.0,104.9223,105.1941,104.877,105.1578,5564.0
2020-10-13 09:40:00,116.1,116.17,115.75,116.04,3077.0,105.1669,105.2303,104.8498,105.1125,3077.0
2020-10-13 09:45:00,116.08,116.11,115.64,115.91,3600.0,105.1488,105.1759,104.7502,104.9948,3600.0
2020-10-13 09:50:00,115.85,115.86,115.31,115.34,12359.0,104.9404,104.9495,104.4513,104.4785,12359.0
2020-10-13 09:55:00,115.37,115.5,115.35,115.41,8623.0,104.5056,104.6234,104.4875,104.5419,8623.0
2020-10-13 10:00:00,115.48,115.78,115.38,115.67,3993.0,104.6053,104.877,104.5147,104.7774,3993.0
2020-10-13 10:05:00,115.77,115.77,115.15,115.2,4431.0,104.868,104.868,104.3063,104.3516,4431.0
2020-10-13 10:10:00,115.17,115.17,114.8,114.83,6266.0,104.3245,104.3245,103.9893,104.0165,6266.0
2020-10-13 10:15:00,114.81,114.81,114.48,114.62,2500.0,103.9984,103.9984,103.6994,103.8263,2500.0
2020-10-13 10:20:00,114.59,114.6,114.3,114.41,3846.0,103.7991,103.8081,103.5364,103.636,3846.0
2020-10-13 10:25:00,114.43,114.52,114.16,114.16,4141.0,103.6541,103.7357,103.4096,103.4096,4141.0
2020-10-13 10:30:00,114.23,114.26,114.03,114.15,4098.0,103.473,103.5002,103.2918,103.4005,4098.0
2020-10-13 10:35:00,114.15,114.22,113.95,113.98,7504.0,103.4005,103.4639,103.2193,103.2465,7504.0
2020-10-13 10:40:00,114.01,114.08,113.65,113.79,5510.0,103.2737,103.3371,102.9476,103.0744,5510.0
2020-10-13 10:45:00,113.84,113.84,113.6,113.74,3436.0,103.1197,103.1197,102.9023,103.0291,3436.0
2020-10-13 10:50:00,113.65,113.75,113.54,113.67,3702.0,102.9476,103.0382,102.848,102.9657,3702.0
2020-10-13 10:55:00,113.67,113.89,113.51,113.65,4380.0,102.9657,103.165,102.8208,102.9476,4380.0
2020-10-13 11:00:00,113.64,113.83,113.6,113.82,3880.0,102.9385,103.1106,102.9023,103.1016,3880.0
2020-10-13 11:05:00,113.7,113.79,113.49,113.55,3700.0,102.9929,103.0744,102.8027,102.857,3700.0
2020-10-13 11:10:00,113.52,113.55,113.34,113.52,3160.0,102.8298,102.857,102.6668,102.8298,3160.0
2020-10-13 11:15:00,113.44,113.7,113.42,113.68,11323.0,102.7574,102.9929,102.7393,102.9748,11323.0
2020-10-13 11:20:00,113.74,113.8,113.66,113.67,5105.0,103.0291,103.0835,102.9567,102.9657,5105.0
2020-10-13 11:25:00,113.62,113.79,113.58,113.75,5322.0,102.9204,103.0744,102.8842,103.0382,5322.0
2020-10-13 11:30:00,113.79,113.8,113.47,113.47,2747.0,103.0744,103.0835,102.7846,102.7846,2747.0
2020-10-13 11:35:00,113.43,113.46,113.33,113.33,5240.0,102.7483,102.7755,102.6577,102.6577,5240.0
2020-10-13 11:40:00,113.32,113.32,113.12,113.22,3410.0,102.6487,102.6487,102.4675,102.5581,3410.0
2020-10-13 11:45:00,113.22,113.42,113.22,113.42,2681.0,102.5581,102.7393,102.5581,102.7393,2681.0
2020-10-13 11:50:00,113.51,113.51,113.32,113.4,22012.0,102.8208,102.8208,102.6487,102.7211,22012.0
2020-10-13 11:55:00,113.47,113.57,113.46,113.49,2300.0,102.7846,102.8751,102.7755,102.8027,2300.0
2020-10-13 12:00:00,113.5,113.5,113.4,113.4,2769.0,102.8117,102.8117,102.7211,102.7211,2769.0
2020-10-13 12:05:00,113.41,113.52,113.34,113.34,2850.0,102.7302,102.8298,102.6668,102.6668,2850.0
2020-10-13 12:10:00,113.4,113.41,113.24,113.27,2149.0,102.7211,102.7302,102.5762,102.6034,2149.0
2020-10-13 12:15:00,113.3,113.61,113.3,113.54,5594.0,102.6306,102.9114,102.6306,102.848,5594.0
2020-10-13 12:20:00,113.6,113.6,113.52,113.52,2861.0,102.9023,102.9023,102.8298,102.8298,2861.0
2020-10-13 12:25:00,113.51,113.55,113.4,113.4,2714.0,102.8208,102.857,102.7211,102.7211,2714.0
2020-10-13 12:30:00,113.44,113.47,113.24,113.25,2350.0,102.7574,102.7846,102.5762,102.5853,2350.0
2020-10-13 12:35:00,113.21,113.21,113.0,113.0,4317.0,102.549,102.549,102.3588,102.3588,4317.0
2020-10-13 12:40:00,112.98,113.09,112.97,113.04,2000.0,102.3407,102.4403,102.3316,102.395,2000.0
2020-10-13 12:45:00,113.12,113.45,113.09,113.39,17977.0,102.4675,102.7664,102.4403,102.7121,17977.0
2020-10-13 12:50:00,113.4,113.51,113.31,113.42,5834.0,102.7211,102.8208,102.6396,102.7393,5834.0
2020-10-13 12:55:00,113.41,113.61,113.35,113.52,7220.0,102.7302,102.9114,102.6759,102.8298,7220.0
2020-10-13 13:00:00,113.63,113.64,113.55,113.55,1200.0,102.9295,102.9385,102.857,102.857,1200.0
2020-10-13 13:05:00,113.59,113.63,113.35,113.41,5746.0,102.8932,102.9295,102.6759,102.7302,5746.0
2020-10-13 13:10:00,113.35,113.45,113.32,113.41,13117.0,102.6759,102.7664,102.6487,102.7302,13117.0
2020-10-13 13:15:00,113.39,113.51,113.34,113.34,3420.0,102.7121,102.8208,102.6668,102.6668,3420.0
2020-10-13 13:20:00,113.36,113.52,113.33,113.43,5737.0,102.6849,102.8298,102.6577,102.7483,5737.0
2020-10-13 13:25:00,113.45,113.52,113.36,113.41,6453.0,102.7664,102.8298,102.6849,102.7302,6453.0
2020-10-13 13:30:00,113.35,113.49,113.27,113.39,11109.0,102.6759,102.8027,102.6034,102.7121,11109.0
2020-10-13 13:35:00,113.33,113.38,113.24,113.37,4733.0,102.6577,102.703,102.5762,102.694,4733.0
2020-10-13 13:40:00,113.42,113.49,113.39,113.49,2310.0,102.7393,102.8027,102.7121,102.8027,2310.0
2020-10-13 13:45:00,113.47,113.48,113.33,113.35,5406.0,102.7846,102.7936,102.6577,102.6759,5406.0
2020-10-13 13:50:00,113.35,113.4,113.26,113.4,2500.0,102.6759,102.7211,102.5943,102.7211,2500.0
2020-10-13 13:55:00,113.37,113.37,113.26,113.34,2870.0,102.694,102.694,102.5943,102.6668,2870.0
2020-10-13 14:00:00,113.27,113.27,113.1,113.21,2804.0,102.6034,102.6034,102.4494,102.549,2804.0
2020-10-13 14:05:00,113.17,113.25,113.16,113.2,1625.0,102.5128,102.5853,102.5037,102.54,1625.0
2020-10-13 14:10:00,113.23,113.31,113.17,113.31,2700.0,102.5672,102.6396,102.5128,102.6396,2700.0
2020-10-13 14:15:00,113.36,113.42,113.32,113.42,5426.0,102.6849,102.7393,102.6487,102.7393,5426.0
2020-10-13 14:20:00,113.37,113.37,113.06,113.13,2100.0,102.694,102.694,102.4132,102.4766,2100.0
2020-10-13 14:25:00,113.19,113.19,112.88,112.88,2728.0,102.5309,102.5309,102.2501,102.2501,2728.0
2020-10-13 14:30:00,112.84,112.84,112.6,112.69,11731.0,102.2139,102.2139,101.9965,102.078,11731.0
2020-10-13 14:35:00,112.63,112.63,112.47,112.49,2561.0,102.0237,102.0237,101.8787,101.8968,2561.0
2020-10-13 14:40:00,112.52,112.54,112.33,112.49,4125.0,101.924,101.9421,101.7519,101.8968,4125.0
2020-10-13 14:45:00,112.42,112.51,112.32,112.41,5478.0,101.8334,101.915,101.7428,101.8244,5478.0
2020-10-13 14:50:00,112.47,112.47,112.39,112.39,2769.0,101.8787,101.8787,101.8063,101.8063,2769.0
2020-10-13 14:55:00,112.51,112.66,112.5,112.66,3331.0,101.915,102.0508,101.9059,102.0508,3331.0
2020-10-13 15:00:00,112.56,112.7,112.53,112.69,4095.0,101.9602,102.0871,101.9331,102.078,4095.0
2020-10-13 15:05:00,112.7,112.7,112.57,112.57,1725.0,102.0871,102.0871,101.9693,101.9693,1725.0
2020-10-13 15:10:00,112.61,112.69,112.59,112.59,4575.0,102.0055,102.078,101.9874,101.9874,4575.0
2020-10-13 15:15:00,112.58,112.71,112.58,112.66,4112.0,101.9784,102.0961,101.9784,102.0508,4112.0
2020-10-13 15:20:00,112.63,112.78,112.63,112.78,6896.0,102.0237,102.1595,102.0237,102.1595,6896.0
2020-10-13 15:25:00,112.75,112.97,112.75,112.91,4560.0,102.1324,102.3316,102.1324,102.2773,4560.0
2020-10-13 15:30:00,112.9,112.99,112.89,112.89,7717.0,102.2682,102.3498,102.2592,102.2592,7717.0
2020-10-13 15:35:00,112.87,112.99,112.84,112.98,15992.0,102.2411,102.3498,102.2139,102.3407,15992.0
2020-10-13 15:40:00,113.01,113.06,112.92,112.95,10948.0,102.3679,102.4132,102.2863,102.3135,10948.0
2020-10-13 15:45:00,112.95,112.98,112.72,112.78,18421.0,102.3135,102.3407,102.1052,102.1595,18421.0
2020-10-13 15:50:00,112.79,112.9,112.71,112.9,16439.0,102.1686,102.2682,102.0961,102.2682,16439.0
2020-10-13 15:55:00,112.95,113.14,112.84,112.84,97598.0,102.3135,102.4856,102.2139,102.2139,97598.0
2020-10-14 09:30:00,112.76,113.99,112.64,113.89,16638.0,102.1414,103.2556,102.0327,103.165,16638.0
2020-10-14 09:35:00,113.79,113.79,113.54,113.58,880.0,103.0744,103.0744,102.848,102.8842,880.0
2020-10-14 09:40:00,113.59,113.79,113.48,113.79,5204.0,102.8932,103.0744,102.7936,103.0744,5204.0
2020-10-14 09:45:00,113.55,113.76,113.48,113.72,2406.0,102.857,103.0472,102.7936,103.011,2406.0
2020-10-14 09:50:00,113.77,114.15,113.73,113.94,5098.0,103.0563,103.4005,103.0201,103.2103,5098.0
2020-10-14 09:55:00,114.08,114.28,114.08,114.18,3196.0,103.3371,103.5183,103.3371,103.4277,3196.0
2020-10-14 10:00:00,114.24,114.46,114.11,114.39,3192.0,103.482,103.6813,103.3643,103.6179,3192.0
2020-10-14 10:05:00,114.4,114.43,114.03,114.03,2200.0,103.627,103.6541,103.2918,103.2918,2200.0
2020-10-14 10:10:00,113.82,113.91,113.78,113.9,1719.0,103.1016,103.1831,103.0654,103.1741,1719.0
2020-10-14 10:15:00,113.87,114.0,113.75,113.97,2614.0,103.1469,103.2646,103.0382,103.2375,2614.0
2020-10-14 10:20:00,113.91,114.2,113.91,114.2,2125.0,103.1831,103.4458,103.1831,103.4458,2125.0
2020-10-14 10:25:00,113.98,113.98,113.8,113.85,2318.0,103.2465,103.2465,103.0835,103.1288,2318.0
2020-10-14 10:30:00,113.82,113.98,113.68,113.81,5116.0,103.1016,103.2465,102.9748,103.0925,5116.0
2020-10-14 10:35:00,113.83,114.01,113.54,113.89,66897.0,103.1106,103.2737,102.848,103.165,66897.0
2020-10-14 10:40:00,113.96,113.96,113.68,113.79,3939.0,103.2284,103.2284,102.9748,103.0744,3939.0
2020-10-14 10:45:00,113.79,113.85,113.71,113.71,3529.0,103.0744,103.1288,103.0019,103.0019,3529.0
2020-10-14 10:50:00,113.69,113.69,113.5,113.51,3186.0,102.9838,102.9838,102.8117,102.8208,3186.0
2020-10-14 10:55:00,113.55,113.57,113.48,113.51,2231.0,102.857,102.8751,102.7936,102.8208,2231.0
2020-10-14 11:00:00,113.53,113.53,113.38,113.43,5110.0,102.8389,102.8389,102.703,102.7483,5110.0
2020-10-14 11:05:00,113.4,113.48,113.28,113.29,2501.0,102.7211,102.7936,102.6124,102.6215,2501.0
2020-10-14 11:10:00,113.29,113.34,113.17,113.17,1431.0,102.6215,102.6668,102.5128,102.5128,1431.0
2020-10-14 11:15:00,113.24,113.45,113.17,113.4,5103.0,102.5762,102.7664,102.5128,102.7211,5103.0
2020-10-14 11:20:00,113.37,113.4,113.32,113.36,4483.0,102.694,102.7211,102.6487,102.6849,4483.0
2020-10-14 11:25:00,113.33,113.39,113.27,113.28,10315.0,102.6577,102.7121,102.6034,102.6124,10315.0
2020-10-14 11:30:00,113.27,113.37,113.27,113.31,3907.0,102.6034,102.694,102.6034,102.6396,3907.0
2020-10-14 11:35:00,113.32,113.37,113.2,113.35,3692.0,102.6487,102.694,102.54,102.6759,3692.0
2020-10-14 11:40:00,113.33,113.43,113.3,113.33,4201.0,102.6577,102.7483,102.6306,102.6577,4201.0
2020-10-14 11:45:00,113.32,113.32,112.85,112.9,4220.0,102.6487,102.6487,102.2229,102.2682,4220.0
2020-10-14 11:50:00,112.92,112.98,112.66,112.67,4084.0,102.2863,102.3407,102.0508,102.0599,4084.0
2020-10-14 11:55:00,112.69,112.84,112.69,112.84,6311.0,102.078,102.2139,102.078,102.2139,6311.0
2020-10-14 12:00:00,112.81,113.18,112.8,113.18,5678.0,102.1867,102.5219,102.1776,102.5219,5678.0
2020-10-14 12:05:00,113.17,113.44,113.13,113.42,3273.0,102.5128,102.7574,102.4766,102.7393,3273.0
2020-10-14 12:10:00,113.35,113.4,113.31,113.36,4508.0,102.6759,102.7211,102.6396,102.6849,4508.0
2020-10-14 12:15:00,113.35,113.35,112.94,112.97,4992.0,102.6759,102.6759,102.3045,102.3316,4992.0
2020-10-14 12:20:00,112.98,113.0,112.89,112.89,4182.0,102.3407,102.3588,102.2592,102.2592,4182.0
2020-10-14 12:25:00,112.9,113.33,112.9,113.29,3051.0,102.2682,102.6577,102.2682,102.6215,3051.0
2020-10-14 12:30:00,113.26,113.46,113.15,113.33,7220.0,102.5943,102.7755,102.4947,102.6577,7220.0
2020-10-14 12:35:00,113.29,113.3,112.95,113.02,3142.0,102.6215,102.6306,102.3135,102.3769,3142.0
2020-10-14 12:40:00,113.03,113.24,113.03,113.22,1244.0,102.386,102.5762,102.386,102.5581,1244.0
2020-10-14 12:45:00,113.2,113.28,113.18,113.2,4120.0,102.54,102.6124,102.5219,102.54,4120.0
2020-10-14 12:50:00,113.27,113.36,113.27,113.28,5311.0,102.6034,102.6849,102.6034,102.6124,5311.0
2020-10-14 12:55:00,113.26,113.34,113.2,113.2,3401.0,102.5943,102.6668,102.54,102.54,3401.0
2020-10-14 13:00:00,113.18,113.36,113.18,113.31,2528.0,102.5219,102.6849,102.5219,102.6396,2528.0
2020-10-14 13:05:00,113.33,113.43,113.28,113.43,1100.0,102.6577,102.7483,102.6124,102.7483,1100.0
2020-10-14 13:10:00,113.4,113.45,113.35,113.36,5094.0,102.7211,102.7664,102.6759,102.6849,5094.0
2020-10-14 13:15:00,113.34,113.34,113.23,113.3,2409.0,102.6668,102.6668,102.5672,102.6306,2409.0
2020-10-14 13:20:00,113.32,113.32,113.05,113.1,3276.0,102.6487,102.6487,102.4041,102.4494,3276.0
2020-10-14 13:25:00,113.07,113.09,112.91,112.91,1322.0,102.4222,102.4403,102.2773,102.2773,1322.0
2020-10-14 13:30:00,112.93,112.96,112.87,112.94,2645.0,102.2954,102.3226,102.2411,102.3045,2645.0
2020-10-14 13:35:00,112.92,113.03,112.92,113.0,4097.0,102.2863,102.386,102.2863,102.3588,4097.0
2020-10-14 13:40:00,112.96,112.96,112.71,112.77,6885.0,102.3226,102.3226,102.0961,102.1505,6885.0
2020-10-14 13:45:00,112.79,112.82,112.71,112.8,1966.0,102.1686,102.1958,102.0961,102.1776,1966.0
2020-10-14 13:50:00,112.79,112.79,112.65,112.76,3906.0,102.1686,102.1686,102.0418,102.1414,3906.0
2020-10-14 13:55:00,112.79,112.79,112.59,112.59,2827.0,102.1686,102.1686,101.9874,101.9874,2827.0
2020-10-14 14:00:00,112.56,112.58,112.38,112.58,2646.0,101.9602,101.9784,101.7972,101.9784,2646.0
2020-10-14 14:05:00,112.61,112.7,112.58,112.66,4067.0,102.0055,102.0871,101.9784,102.0508,4067.0
2020-10-14 14:10:00,112.6,112.7,112.6,112.65,2048.0,101.9965,102.0871,101.9965,102.0418,2048.0
2020-10-14 14:15:00,112.65,112.88,112.65,112.82,3475.0,102.0418,102.2501,102.0418,102.1958,3475.0
2020-10-14 14:20:00,112.79,112.82,112.68,112.71,3564.0,102.1686,102.1958,102.0689,102.0961,3564.0
2020-10-14 14:25:00,112.66,112.7,112.52,112.7,3934.0,102.0508,102.0871,101.924,102.0871,3934.0
2020-10-14 14:30:00,112.63,112.63,112.4,112.4,2052.0,102.0237,102.0237,101.8153,101.8153,2052.0
2020-10-14 14:35:00,112.41,112.46,112.25,112.29,3732.0,101.8244,101.8697,101.6794,101.7157,3732.0
2020-10-14 14:40:00,112.31,112.44,112.21,112.3,5111.0,101.7338,101.8515,101.6432,101.7247,5111.0
2020-10-14 14:45:00,112.25,112.39,112.25,112.39,1838.0,101.6794,101.8063,101.6794,101.8063,1838.0
2020-10-14 14:50:00,112.43,112.48,112.34,112.4,3543.0,101.8425,101.8878,101.761,101.8153,3543.0
2020-10-14 14:55:00,112.38,112.49,112.36,112.43,2591.0,101.7972,101.8968,101.7791,101.8425,2591.0
2020-10-14 15:00:00,112.43,112.61,112.42,112.53,3865.0,101.8425,102.0055,101.8334,101.9331,3865.0
2020-10-14 15:05:00,112.55,112.87,112.55,112.77,6856.0,101.9512,102.2411,101.9512,102.1505,6856.0
2020-10-14 15:10:00,112.75,112.8,112.66,112.74,4746.0,102.1324,102.1776,102.0508,102.1233,4746.0
2020-10-14 15:15:00,112.72,112.73,112.61,112.66,2710.0,102.1052,102.1142,102.0055,102.0508,2710.0
2020-10-14 15:20:00,112.66,112.75,112.51,112.51,3793.0,102.0508,102.1324,101.915,101.915,3793.0
2020-10-14 15:25:00,112.52,112.59,112.45,112.45,4322.0,101.924,101.9874,101.8606,101.8606,4322.0
2020-10-14 15:30:00,112.43,112.55,112.38,112.4,5436.0,101.8425,101.9512,101.7972,101.8153,5436.0
2020-10-14 15:35:00,112.43,112.45,112.31,112.37,8287.0,101.8425,101.8606,101.7338,101.7881,8287.0
2020-10-14 15:40:00,112.39,112.55,112.39,112.55,5868.0,101.8063,101.9512,101.8063,101.9512,5868.0
2020-10-14 15:45:00,112.53,112.64,112.44,112.5,14296.0,101.9331,102.0327,101.8515,101.9059,14296.0
2020-10-14 15:50:00,112.52,112.63,112.45,112.46,18060.0,101.924,102.0237,101.8606,101.8697,18060.0
2020-10-14 15:55:00,112.49,112.51,112.0,112.03,124809.0,101.8968,101.915,101.453,101.4802,124809.0
2020-10-15 09:30:00,110.58,111.0,110.08,110.08,26425.0,100.1667,100.5471,99.7138,99.7138,26425.0
2020-10-15 09:35:00,110.19,110.32,109.62,109.88,13938.0,99.8134,99.9312,99.2971,99.5326,13938.0
2020-10-15 09:40:00,109.89,110.29,109.86,110.2,7538.0,99.5417,99.904,99.5145,99.8225,7538.0
2020-10-15 09:45:00,110.26,110.48,110.1,110.36,7611.0,99.8768,100.0761,99.7319,99.9674,7611.0
2020-10-15 09:50:00,110.31,110.45,110.05,110.33,5461.0,99.9221,100.0489,99.6866,99.9402,5461.0
2020-10-15 09:55:00,110.33,110.75,110.33,110.7,7030.0,99.9402,100.3207,99.9402,100.2754,7030.0
2020-10-15 10:00:00,110.71,111.3,110.71,111.29,10817.0,100.2845,100.8189,100.2845,100.8098,10817.0
2020-10-15 10:05:00,111.32,111.45,111.1,111.35,60676.0,100.837,100.9548,100.6377,100.8642,60676.0
2020-10-15 10:10:00,111.32,111.64,111.21,111.61,13265.0,100.837,101.1269,100.7374,101.0997,13265.0
2020-10-15 10:15:00,111.57,111.77,111.57,111.68,2550.0,101.0635,101.2446,101.0635,101.1631,2550.0
2020-10-15 10:20:00,111.56,111.78,111.44,111.78,2644.0,101.0544,101.2537,100.9457,101.2537,2644.0
2020-10-15 10:25:00,111.76,111.79,111.64,111.69,3135.0,101.2356,101.2628,101.1269,101.1722,3135.0
2020-10-15 10:30:00,111.73,111.77,111.42,111.51,6631.0,101.2084,101.2446,100.9276,101.0091,6631.0
2020-10-15 10:35:00,111.57,111.72,111.46,111.7,11248.0,101.0635,101.1993,100.9638,101.1812,11248.0
2020-10-15 10:40:00,111.63,111.81,111.59,111.69,6191.0,101.1178,101.2809,101.0816,101.1722,6191.0
2020-10-15 10:45:00,111.64,111.67,111.45,111.45,7058.0,101.1269,101.1541,100.9548,100.9548,7058.0
2020-10-15 10:50:00,111.45,111.46,111.0,111.14,14490.0,100.9548,100.9638,100.5471,100.674,14490.0
2020-10-15 10:55:00,111.17,111.43,111.17,111.43,8671.0,100.7011,100.9367,100.7011,100.9367,8671.0
2020-10-15 11:00:00,111.41,111.49,111.25,111.45,10400.0,100.9185,100.991,100.7736,100.9548,10400.0
2020-10-15 11:05:00,111.48,111.74,111.4,111.73,10156.0,100.9819,101.2175,100.9095,101.2084,10156.0
2020-10-15 11:10:00,111.67,111.85,111.59,111.59,6209.0,101.1541,101.3171,101.0816,101.0816,6209.0
2020-10-15 11:15:00,111.64,111.73,111.4,111.72,9299.0,101.1269,101.2084,100.9095,101.1993,9299.0
2020-10-15 11:20:00,111.67,111.73,111.56,111.6,6104.0,101.1541,101.2084,101.0544,101.0906,6104.0
2020-10-15 11:25:00,111.63,111.66,111.4,111.45,7360.0,101.1178,101.145,100.9095,100.9548,7360.0
2020-10-15 11:30:00,111.43,111.54,111.39,111.5,5630.0,100.9367,101.0363,100.9004,101.0001,5630.0
2020-10-15 11:35:00,111.56,111.57,111.39,111.5,8680.0,101.0544,101.0635,100.9004,101.0001,8680.0
2020-10-15 11:40:00,111.52,111.63,111.46,111.53,5936.0,101.0182,101.1178,100.9638,101.0272,5936.0
2020-10-15 11:45:00,111.53,111.87,111.53,111.87,7983.0,101.0272,101.3352,101.0272,101.3352,7983.0
2020-10-15 11:50:00,111.89,112.29,111.79,112.28,11890.0,101.3533,101.7157,101.2628,101.7066,11890.0
2020-10-15 11:55:00,112.27,112.33,112.02,112.02,9195.0,101.6976,101.7519,101.4711,101.4711,9195.0
2020-10-15 12:00:00,111.99,112.06,111.88,111.97,6235.0,101.4439,101.5073,101.3443,101.4258,6235.0
2020-10-15 12:05:00,111.99,112.05,111.88,111.9,6619.0,101.4439,101.4983,101.3443,101.3624,6619.0
2020-10-15 12:10:00,111.94,111.97,111.88,111.95,5393.0,101.3986,101.4258,101.3443,101.4077,5393.0
2020-10-15 12:15:00,111.92,111.94,111.79,111.81,7472.0,101.3805,101.3986,101.2628,101.2809,7472.0
2020-10-15 12:20:00,111.8,111.93,111.69,111.92,8086.0,101.2718,101.3896,101.1722,101.3805,8086.0
2020-10-15 12:25:00,112.02,112.08,111.97,112.04,6178.0,101.4711,101.5254,101.4258,101.4892,6178.0
2020-10-15 12:30:00,112.01,112.08,111.89,111.94,5901.0,101.462,101.5254,101.3533,101.3986,5901.0
2020-10-15 12:35:00,111.92,112.18,111.91,112.14,8696.0,101.3805,101.616,101.3715,101.5798,8696.0
2020-10-15 12:40:00,112.16,112.29,112.08,112.17,7557.0,101.5979,101.7157,101.5254,101.607,7557.0
2020-10-15 12:45:00,112.14,112.31,112.04,112.26,7085.0,101.5798,101.7338,101.4892,101.6885,7085.0
2020-10-15 12:50:00,112.26,112.41,112.19,112.29,5692.0,101.6885,101.8244,101.6251,101.7157,5692.0
2020-10-15 12:55:00,112.28,112.39,112.26,112.36,4292.0,101.7066,101.8063,101.6885,101.7791,4292.0
2020-10-15 13:00:00,112.32,112.34,112.19,112.19,2800.0,101.7428,101.761,101.6251,101.6251,2800.0
2020-10-15 13:05:00,112.19,112.31,112.19,112.31,6176.0,101.6251,101.7338,101.6251,101.7338,6176.0
2020-10-15 13:10:00,112.33,112.41,112.27,112.38,6078.0,101.7519,101.8244,101.6976,101.7972,6078.0
2020-10-15 13:15:00,112.42,112.45,112.35,112.35,5777.0,101.8334,101.8606,101.77,101.77,5777.0
2020-10-15 13:20:00,112.39,112.53,112.38,112.39,8001.0,101.8063,101.9331,101.7972,101.8063,8001.0
2020-10-15 13:25:00,112.41,112.56,112.4,112.44,6602.0,101.8244,101.9602,101.8153,101.8515,6602.0
2020-10-15 13:30:00,112.5,112.5,112.32,112.38,6132.0,101.9059,101.9059,101.7428,101.7972,6132.0
2020-10-15 13:35:00,112.37,112.42,112.25,112.25,5072.0,101.7881,101.8334,101.6794,101.6794,5072.0
2020-10-15 13:40:00,112.25,112.52,112.22,112.49,13770.0,101.6794,101.924,101.6523,101.8968,13770.0
2020-10-15 13:45:00,112.52,112.56,112.26,112.28,6480.0,101.924,101.9602,101.6885,101.7066,6480.0
2020-10-15 13:50:00,112.29,112.32,112.19,112.31,7436.0,101.7157,101.7428,101.6251,101.7338,7436.0
2020-10-15 13:55:00,112.34,112.34,112.23,112.29,3640.0,101.761,101.761,101.6613,101.7157,3640.0
2020-10-15 14:00:00,112.34,112.37,112.24,112.33,4916.0,101.761,101.7881,101.6704,101.7519,4916.0
2020-10-15 14:05:00,112.37,112.49,112.34,112.39,6245.0,101.7881,101.8968,101.761,101.8063,6245.0
2020-10-15 14:10:00,112.42,112.48,112.34,112.35,6387.0,101.8334,101.8878,101.761,101.77,6387.0
2020-10-15 14:15:00,112.34,112.57,112.33,112.54,10083.0,101.761,101.9693,101.7519,101.9421,10083.0
2020-10-15 14:20:00,112.52,112.55,112.4,112.42,11286.0,101.924,101.9512,101.8153,101.8334,11286.0
2020-10-15 14:25:00,112.41,112.62,112.4,112.6,11011.0,101.8244,102.0146,101.8153,101.9965,11011.0
2020-10-15 14:30:00,112.6,112.79,112.58,112.64,7351.0,101.9965,102.1686,101.9784,102.0327,7351.0
2020-10-15 14:35:00,112.65,112.77,112.63,112.77,7132.0,102.0418,102.1505,102.0237,102.1505,7132.0
2020-10-15 14:40:00,112.77,112.92,112.74,112.85,5185.0,102.1505,102.2863,102.1233,102.2229,5185.0
2020-10-15 14:45:00,112.88,112.93,112.83,112.92,2539.0,102.2501,102.2954,102.2048,102.2863,2539.0
2020-10-15 14:50:00,112.94,113.06,112.88,112.94,8021.0,102.3045,102.4132,102.2501,102.3045,8021.0
2020-10-15 14:55:00,112.95,112.96,112.87,112.94,3611.0,102.3135,102.3226,102.2411,102.3045,3611.0
2020-10-15 15:00:00,112.92,113.0,112.91,112.93,5453.0,102.2863,102.3588,102.2773,102.2954,5453.0
2020-10-15 15:05:00,112.9,112.9,112.66,112.66,9012.0,102.2682,102.2682,102.0508,102.0508,9012.0
2020-10-15 15:10:00,112.69,112.76,112.63,112.63,4145.0,102.078,102.1414,102.0237,102.0237,4145.0
2020-10-15 15:15:00,112.62,112.65,112.52,112.59,3812.0,102.0146,102.0418,101.924,101.9874,3812.0
2020-10-15 15:20:00,112.61,112.68,112.57,112.62,3586.0,102.0055,102.0689,101.9693,102.0146,3586.0
2020-10-15 15:25:00,112.63,112.84,112.62,112.8,6805.0,102.0237,102.2139,102.0146,102.1776,6805.0
2020-10-15 15:30:00,112.81,112.84,112.7,112.71,6929.0,102.1867,102.2139,102.0871,102.0961,6929.0
2020-10-15 15:35:00,112.7,112.76,112.59,112.76,4740.0,102.0871,102.1414,101.9874,102.1414,4740.0
2020-10-15 15:40:00,112.74,112.86,112.72,112.76,10178.0,102.1233,102.232,102.1052,102.1414,10178.0
2020-10-15 15:45:00,112.78,112.8,112.6,112.6,14985.0,102.1595,102.1776,101.9965,101.9965,14985.0
2020-10-15 15:50:00,112.66,112.74,112.61,112.65,15095.0,102.0508,102.1233,102.0055,102.0418,15095.0
2020-10-15 15:55:00,112.67,112.81,112.6,112.66,79598.0,102.0599,102.1867,101.9965,102.0508,79598.0
2020-10-16 09:30:00,112.79,113.21,112.65,113.11,80088.0,102.1686,102.549,102.0418,102.4585,80088.0
2020-10-16 09:35:00,113.06,113.12,112.26,112.48,12453.0,102.4132,102.4675,101.6885,101.8878,12453.0
2020-10-16 09:40:00,112.35,112.54,112.25,112.32,4003.0,101.77,101.9421,101.6794,101.7428,4003.0
2020-10-16 09:45:00,112.37,112.41,112.09,112.31,4831.0,101.7881,101.8244,101.5345,101.7338,4831.0
2020-10-16 09:50:00,112.23,112.26,111.83,111.86,7171.0,101.6613,101.6885,101.299,101.3262,7171.0
2020-10-16 09:55:00,111.9,112.32,111.9,112.11,6679.0,101.3624,101.7428,101.3624,101.5526,6679.0
2020-10-16 10:00:00,112.1,112.25,112.0,112.01,8138.0,101.5436,101.6794,101.453,101.462,8138.0
2020-10-16 10:05:00,112.05,112.06,111.71,111.82,6438.0,101.4983,101.5073,101.1903,101.2899,6438.0
2020-10-16 10:10:00,111.82,112.02,111.75,111.75,10379.0,101.2899,101.4711,101.2265,101.2265,10379.0
2020-10-16 10:15:00,111.74,112.02,111.69,111.98,6790.0,101.2175,101.4711,101.1722,101.4349,6790.0
2020-10-16 10:20:00,112.06,112.13,111.91,112.07,6692.0,101.5073,101.5707,101.3715,101.5164,6692.0
2020-10-16 10:25:00,112.06,112.48,112.06,112.48,6482.0,101.5073,101.8878,101.5073,101.8878,6482.0
2020-10-16 10:30:00,112.48,112.78,112.42,112.76,5875.0,101.8878,102.1595,101.8334,102.1414,5875.0
2020-10-16 10:35:00,112.78,113.12,112.74,112.76,12676.0,102.1595,102.4675,102.1233,102.1414,12676.0
2020-10-16 10:40:00,112.76,113.15,112.71,113.09,4631.0,102.1414,102.4947,102.0961,102.4403,4631.0
2020-10-16 10:45:00,113.12,113.16,112.99,113.14,29176.0,102.4675,102.5037,102.3498,102.4856,29176.0
2020-10-16 10:50:00,113.2,113.21,113.03,113.2,11824.0,102.54,102.549,102.386,102.54,11824.0
2020-10-16 10:55:00,113.07,113.09,112.92,112.99,9791.0,102.4222,102.4403,102.2863,102.3498,9791.0
2020-10-16 11:00:00,112.95,113.27,112.94,113.23,6163.0,102.3135,102.6034,102.3045,102.5672,6163.0
2020-10-16 11:05:00,113.21,113.49,113.18,113.49,10210.0,102.549,102.8027,102.5219,102.8027,10210.0
2020-10-16 11:10:00,113.45,113.62,113.34,113.57,9868.0,102.7664,102.9204,102.6668,102.8751,9868.0
2020-10-16 11:15:00,113.61,113.61,113.45,113.56,3092.0,102.9114,102.9114,102.7664,102.8661,3092.0
2020-10-16 11:20:00,113.65,113.65,113.46,113.54,6884.0,102.9476,102.9476,102.7755,102.848,6884.0
2020-10-16 11:25:00,113.57,113.73,113.43,113.71,3914.0,102.8751,103.0201,102.7483,103.0019,3914.0
2020-10-16 11:30:00,113.67,113.75,113.44,113.51,5320.0,102.9657,103.0382,102.7574,102.8208,5320.0
2020-10-16 11:35:00,113.62,114.12,113.55,114.09,14886.0,102.9204,103.3733,102.857,103.3462,14886.0
2020-10-16 11:40:00,114.12,114.26,114.01,114.03,8586.0,103.3733,103.5002,103.2737,103.2918,8586.0
2020-10-16 11:45:00,114.01,114.12,113.98,114.12,3153.0,103.2737,103.3733,103.2465,103.3733,3153.0
2020-10-16 11:50:00,114.11,114.16,113.56,113.63,220324.0,103.3643,103.4096,102.8661,102.9295,220324.0
2020-10-16 11:55:00,113.67,113.68,113.57,113.58,2847.0,102.9657,102.9748,102.8751,102.8842,2847.0
2020-10-16 12:00:00,113.55,113.55,113.2,113.2,3783.0,102.857,102.857,102.54,102.54,3783.0
2020-10-16 12:05:00,113.19,113.19,113.02,113.16,6820.0,102.5309,102.5309,102.3769,102.5037,6820.0
2020-10-16 12:10:00,113.12,113.22,113.04,113.19,3919.0,102.4675,102.5581,102.395,102.5309,3919.0
2020-10-16 12:15:00,113.18,113.19,113.05,113.07,6595.0,102.5219,102.5309,102.4041,102.4222,6595.0
2020-10-16 12:20:00,113.06,113.12,113.03,113.05,3571.0,102.4132,102.4675,102.386,102.4041,3571.0
2020-10-16 12:25:00,113.06,113.07,112.97,112.99,5501.0,102.4132,102.4222,102.3316,102.3498,5501.0
2020-10-16 12:30:00,113.01,113.01,112.84,112.88,5708.0,102.3679,102.3679,102.2139,102.2501,5708.0
2020-10-16 12:35:00,112.84,112.89,112.74,112.75,5948.0,102.2139,102.2592,102.1233,102.1324,5948.0
2020-10-16 12:40:00,112.78,112.79,112.7,112.79,4484.0,102.1595,102.1686,102.0871,102.1686,4484.0
2020-10-16 12:45:00,112.75,112.79,112.66,112.68,3905.0,102.1324,102.1686,102.0508,102.0689,3905.0
2020-10-16 12:50:00,112.71,112.98,112.66,112.97,10288.0,102.0961,102.3407,102.0508,102.3316,10288.0
2020-10-16 12:55:00,113.01,113.1,112.98,113.02,3039.0,102.3679,102.4494,102.3407,102.3769,3039.0
2020-10-16 13:00:00,113.05,113.1,112.97,112.98,5310.0,102.4041,102.4494,102.3316,102.3407,5310.0
2020-10-16 13:05:00,112.98,113.0,112.93,113.0,1100.0,102.3407,102.3588,102.2954,102.3588,1100.0
2020-10-16 13:10:00,112.98,112.98,112.83,112.87,4575.0,102.3407,102.3407,102.2048,102.2411,4575.0
2020-10-16 13:15:00,112.9,113.19,112.89,113.18,124186.0,102.2682,102.5309,102.2592,102.5219,124186.0
2020-10-16 13:20:00,113.16,113.17,113.0,113.06,4847.0,102.5037,102.5128,102.3588,102.4132,4847.0
2020-10-16 13:25:00,113.07,113.22,113.03,113.2,11192.0,102.4222,102.5581,102.386,102.54,11192.0
2020-10-16 13:30:00,113.27,113.27,113.05,113.09,5345.0,102.6034,102.6034,102.4041,102.4403,5345.0
2020-10-16 13:35:00,113.12,113.25,113.08,113.21,4229.0,102.4675,102.5853,102.4313,102.549,4229.0
2020-10-16 13:40:00,113.23,113.23,113.11,113.11,1509.0,102.5672,102.5672,102.4585,102.4585,1509.0
2020-10-16 13:45:00,113.15,113.15,113.04,113.04,3588.0,102.4947,102.4947,102.395,102.395,3588.0
2020-10-16 13:50:00,113.08,113.16,113.03,113.12,4234.0,102.4313,102.5037,102.386,102.4675,4234.0
2020-10-16 13:55:00,113.09,113.23,113.08,113.22,4717.0,102.4403,102.5672,102.4313,102.5581,4717.0
2020-10-16 14:00:00,113.24,113.4,113.21,113.21,3212.0,102.5762,102.7211,102.549,102.549,3212.0
2020-10-16 14:05:00,113.24,113.3,113.17,113.3,6125.0,102.5762,102.6306,102.5128,102.6306,6125.0
2020-10-16 14:10:00,113.32,113.34,113.26,113.28,1800.0,102.6487,102.6668,102.5943,102.6124,1800.0
2020-10-16 14:15:00,113.27,113.4,113.27,113.33,3001.0,102.6034,102.7211,102.6034,102.6577,3001.0
2020-10-16 14:20:00,113.3,113.35,113.26,113.26,4142.0,102.6306,102.6759,102.5943,102.5943,4142.0
2020-10-16 14:25:00,113.27,113.34,113.24,113.34,2105.0,102.6034,102.6668,102.5762,102.6668,2105.0
2020-10-16 14:30:00,113.34,113.36,113.22,113.27,4428.0,102.6668,102.6849,102.5581,102.6034,4428.0
2020-10-16 14:35:00,113.3,113.39,113.25,113.31,3484.0,102.6306,102.7121,102.5853,102.6396,3484.0
2020-10-16 14:40:00,113.28,113.32,113.2,113.32,6023.0,102.6124,102.6487,102.54,102.6487,6023.0
2020-10-16 14:45:00,113.25,113.38,113.17,113.18,97176.0,102.5853,102.703,102.5128,102.5219,97176.0
2020-10-16 14:50:00,113.19,113.39,113.09,113.36,11499.0,102.5309,102.7121,102.4403,102.6849,11499.0
2020-10-16 14:55:00,113.38,113.48,113.3,113.46,14688.0,102.703,102.7936,102.6306,102.7755,14688.0
2020-10-16 15:00:00,113.45,113.59,113.45,113.55,84136.0,102.7664,102.8932,102.7664,102.857,84136.0
2020-10-16 15:05:00,113.52,113.72,113.5,113.71,23109.0,102.8298,103.011,102.8117,103.0019,23109.0
2020-10-16 15:10:00,113.71,113.71,113.54,113.55,13624.0,103.0019,103.0019,102.848,102.857,13624.0
2020-10-16 15:15:00,113.57,113.59,113.43,113.45,8717.0,102.8751,102.8932,102.7483,102.7664,8717.0
2020-10-16 15:20:00,113.45,113.47,113.38,113.42,8256.0,102.7664,102.7846,102.703,102.7393,8256.0
2020-10-16 15:25:00,113.39,113.46,113.33,113.46,5102.0,102.7121,102.7755,102.6577,102.7755,5102.0
2020-10-16 15:30:00,113.43,113.54,113.37,113.48,5031.0,102.7483,102.848,102.694,102.7936,5031.0
2020-10-16 15:35:00,113.48,113.5,113.29,113.3,11610.0,102.7936,102.8117,102.6215,102.6306,11610.0
2020-10-16 15:40:00,113.3,113.51,113.25,113.47,9294.0,102.6306,102.8208,102.5853,102.7846,9294.0
2020-10-16 15:45:00,113.46,113.52,113.4,113.5,16920.0,102.7755,102.8298,102.7211,102.8117,16920.0
2020-10-16 15:50:00,113.48,113.61,113.38,113.49,26648.0,102.7936,102.9114,102.703,102.8027,26648.0
2020-10-16 15:55:00,113.5,113.54,113.3,113.32,65713.0,102.8117,102.848,102.6306,102.6487,65713.0
2020-10-19 09:30:00,113.51,113.88,113.4,113.42,20723.0,102.8208,103.1559,102.7211,102.7393,20723.0
2020-10-19 09:35:00,113.64,113.64,113.2,113.4,1735.0,102.9385,102.9385,102.54,102.7211,1735.0
2020-10-19 09:40:00,113.34,113.39,113.07,113.07,2037.0,102.6668,102.7121,102.4222,102.4222,2037.0
2020-10-19 09:45:00,113.2,113.44,112.93,113.42,8755.0,102.54,102.7574,102.2954,102.7393,8755.0
2020-10-19 09:50:00,113.49,114.05,113.49,113.99,4252.0,102.8027,103.3099,102.8027,103.2556,4252.0
2020-10-19 09:55:00,113.98,114.11,113.88,113.97,8399.0,103.2465,103.3643,103.1559,103.2375,8399.0
2020-10-19 10:00:00,114.0,114.05,113.79,113.83,13981.0,103.2646,103.3099,103.0744,103.1106,13981.0
2020-10-19 10:05:00,113.87,113.87,113.16,113.41,2772.0,103.1469,103.1469,102.5037,102.7302,2772.0
2020-10-19 10:10:00,113.46,113.63,113.3,113.63,4792.0,102.7755,102.9295,102.6306,102.9295,4792.0
2020-10-19 10:15:00,113.63,113.98,113.54,113.98,4616.0,102.9295,103.2465,102.848,103.2465,4616.0
2020-10-19 10:20:00,113.94,114.15,113.8,113.8,9266.0,103.2103,103.4005,103.0835,103.0835,9266.0
2020-10-19 10:25:00,113.83,113.94,113.72,113.94,17154.0,103.1106,103.2103,103.011,103.2103,17154.0
2020-10-19 10:30:00,113.99,114.15,113.97,114.0,5097.0,103.2556,103.4005,103.2375,103.2646,5097.0
2020-10-19 10:35:00,114.03,114.16,113.96,114.05,6629.0,103.2918,103.4096,103.2284,103.3099,6629.0
2020-10-19 10:40:00,114.07,114.28,114.01,114.01,6824.0,103.328,103.5183,103.2737,103.2737,6824.0
2020-10-19 10:45:00,113.9,114.09,113.69,113.92,4236.0,103.1741,103.3462,102.9838,103.1922,4236.0
2020-10-19 10:50:00,113.87,114.12,113.78,114.02,6269.0,103.1469,103.3733,103.0654,103.2828,6269.0
2020-10-19 10:55:00,113.99,114.37,113.91,114.37,8313.0,103.2556,103.5998,103.1831,103.5998,8313.0
2020-10-19 11:00:00,114.28,114.37,114.15,114.15,4296.0,103.5183,103.5998,103.4005,103.4005,4296.0
2020-10-19 11:05:00,114.15,114.15,113.71,113.87,5911.0,103.4005,103.4005,103.0019,103.1469,5911.0
2020-10-19 11:10:00,113.84,113.85,113.69,113.85,8659.0,103.1197,103.1288,102.9838,103.1288,8659.0
2020-10-19 11:15:00,113.86,113.91,113.65,113.71,8781.0,103.1378,103.1831,102.9476,103.0019,8781.0
2020-10-19 11:20:00,113.63,113.7,113.22,113.33,6265.0,102.9295,102.9929,102.5581,102.6577,6265.0
2020-10-19 11:25:00,113.31,113.46,113.3,113.45,2831.0,102.6396,102.7755,102.6306,102.7664,2831.0
2020-10-19 11:30:00,113.54,113.57,113.3,113.39,3400.0,102.848,102.8751,102.6306,102.7121,3400.0
2020-10-19 11:35:00,113.4,113.53,113.26,113.31,5088.0,102.7211,102.8389,102.5943,102.6396,5088.0
2020-10-19 11:40:00,113.27,113.31,113.11,113.11,2655.0,102.6034,102.6396,102.4585,102.4585,2655.0
2020-10-19 11:45:00,113.1,113.13,112.93,112.95,6210.0,102.4494,102.4766,102.2954,102.3135,6210.0
2020-10-19 11:50:00,112.99,113.06,112.91,113.04,4972.0,102.3498,102.4132,102.2773,102.395,4972.0
2020-10-19 11:55:00,113.09,113.39,113.09,113.31,6222.0,102.4403,102.7121,102.4403,102.6396,6222.0
2020-10-19 12:00:00,113.32,113.32,113.03,113.27,2750.0,102.6487,102.6487,102.386,102.6034,2750.0
2020-10-19 12:05:00,113.22,113.43,113.22,113.43,6984.0,102.5581,102.7483,102.5581,102.7483,6984.0
2020-10-19 12:10:00,113.49,113.6,113.46,113.51,7416.0,102.8027,102.9023,102.7755,102.8208,7416.0
2020-10-19 12:15:00,113.53,113.65,113.51,113.62,4689.0,102.8389,102.9476,102.8208,102.9204,4689.0
2020-10-19 12:20:00,113.64,113.74,113.62,113.64,4605.0,102.9385,103.0291,102.9204,102.9385,4605.0
2020-10-19 12:25:00,113.7,113.7,113.58,113.58,3428.0,102.9929,102.9929,102.8842,102.8842,3428.0
2020-10-19 12:30:00,113.58,113.58,113.44,113.45,2675.0,102.8842,102.8842,102.7574,102.7664,2675.0
2020-10-19 12:35:00,113.36,113.47,113.32,113.36,6391.0,102.6849,102.7846,102.6487,102.6849,6391.0
2020-10-19 12:40:00,113.37,113.47,113.35,113.39,3203.0,102.694,102.7846,102.6759,102.7121,3203.0
2020-10-19 12:45:00,113.37,113.45,113.34,113.34,4359.0,102.694,102.7664,102.6668,102.6668,4359.0
2020-10-19 12:50:00,113.42,113.5,113.36,113.36,2626.0,102.7393,102.8117,102.6849,102.6849,2626.0
2020-10-19 12:55:00,113.41,113.43,113.25,113.32,4963.0,102.7302,102.7483,102.5853,102.6487,4963.0
2020-10-19 13:00:00,113.25,113.34,113.12,113.12,3645.0,102.5853,102.6668,102.4675,102.4675,3645.0
2020-10-19 13:05:00,113.18,113.19,113.05,113.09,4049.0,102.5219,102.5309,102.4041,102.4403,4049.0
2020-10-19 13:10:00,113.05,113.14,113.01,113.05,2135.0,102.4041,102.4856,102.3679,102.4041,2135.0
2020-10-19 13:15:00,113.06,113.14,113.0,113.0,1185.0,102.4132,102.4856,102.3588,102.3588,1185.0
2020-10-19 13:20:00,112.99,113.08,112.95,112.98,6776.0,102.3498,102.4313,102.3135,102.3407,6776.0
2020-10-19 13:25:00,112.96,113.0,112.94,112.96,3363.0,102.3226,102.3588,102.3045,102.3226,3363.0
2020-10-19 13:30:00,112.98,112.98,112.67,112.67,9915.0,102.3407,102.3407,102.0599,102.0599,9915.0
2020-10-19 13:35:00,112.67,112.7,112.61,112.66,7504.0,102.0599,102.0871,102.0055,102.0508,7504.0
2020-10-19 13:40:00,112.65,112.79,112.62,112.78,5027.0,102.0418,102.1686,102.0146,102.1595,5027.0
2020-10-19 13:45:00,112.74,112.85,112.74,112.85,2573.0,102.1233,102.2229,102.1233,102.2229,2573.0
2020-10-19 13:50:00,112.94,112.96,112.79,112.8,1971.0,102.3045,102.3226,102.1686,102.1776,1971.0
2020-10-19 13:55:00,112.85,112.87,112.54,112.57,4403.0,102.2229,102.2411,101.9421,101.9693,4403.0
2020-10-19 14:00:00,112.52,112.52,112.44,112.48,6184.0,101.924,101.924,101.8515,101.8878,6184.0
2020-10-19 14:05:00,112.47,112.57,112.4,112.45,4105.0,101.8787,101.9693,101.8153,101.8606,4105.0
2020-10-19 14:10:00,112.47,112.65,112.43,112.53,3777.0,101.8787,102.0418,101.8425,101.9331,3777.0
2020-10-19 14:15:00,112.52,112.72,112.38,112.68,7300.0,101.924,102.1052,101.7972,102.0689,7300.0
2020-10-19 14:20:00,112.65,112.81,112.62,112.78,8631.0,102.0418,102.1867,102.0146,102.1595,8631.0
2020-10-19 14:25:00,112.74,112.8,112.6,112.67,11159.0,102.1233,102.1776,101.9965,102.0599,11159.0
2020-10-19 14:30:00,112.71,112.72,112.42,112.42,7820.0,102.0961,102.1052,101.8334,101.8334,7820.0
2020-10-19 14:35:00,112.42,112.46,112.35,112.41,1802.0,101.8334,101.8697,101.77,101.8244,1802.0
2020-10-19 14:40:00,112.45,112.45,112.35,112.38,9093.0,101.8606,101.8606,101.77,101.7972,9093.0
2020-10-19 14:45:00,112.34,112.4,112.17,112.22,12033.0,101.761,101.8153,101.607,101.6523,12033.0
2020-10-19 14:50:00,112.2,112.2,112.01,112.16,9662.0,101.6341,101.6341,101.462,101.5979,9662.0
2020-10-19 14:55:00,112.12,112.26,111.93,112.02,8082.0,101.5617,101.6885,101.3896,101.4711,8082.0
2020-10-19 15:00:00,112.02,112.04,111.83,111.99,7110.0,101.4711,101.4892,101.299,101.4439,7110.0
2020-10-19 15:05:00,111.99,112.02,111.86,111.92,8499.0,101.4439,101.4711,101.3262,101.3805,8499.0
2020-10-19 15:10:00,111.95,112.12,111.9,112.01,7333.0,101.4077,101.5617,101.3624,101.462,7333.0
2020-10-19 15:15:00,111.92,111.92,111.69,111.84,8872.0,101.3805,101.3805,101.1722,101.308,8872.0
2020-10-19 15:20:00,111.82,112.01,111.82,111.97,8440.0,101.2899,101.462,101.2899,101.4258,8440.0
2020-10-19 15:25:00,111.96,112.08,111.85,112.08,12802.0,101.4167,101.5254,101.3171,101.5254,12802.0
2020-10-19 15:30:00,112.04,112.12,111.95,111.97,8860.0,101.4892,101.5617,101.4077,101.4258,8860.0
2020-10-19 15:35:00,111.95,112.32,111.95,112.32,15915.0,101.4077,101.7428,101.4077,101.7428,15915.0
2020-10-19 15:40:00,112.27,112.33,112.09,112.23,14194.0,101.6976,101.7519,101.5345,101.6613,14194.0
2020-10-19 15:45:00,112.22,112.28,112.12,112.19,31008.0,101.6523,101.7066,101.5617,101.6251,31008.0
2020-10-19 15:50:00,112.12,112.15,111.95,112.0,26958.0,101.5617,101.5889,101.4077,101.453,26958.0
2020-10-19 15:55:00,111.97,112.36,111.94,112.24,105346.0,101.4258,101.7791,101.3986,101.6704,105346.0
2020-10-20 09:30:00,115.58,115.99,114.5,115.14,61564.0,104.6959,105.0672,103.7176,104.2973,61564.0
2020-10-20 09:35:00,115.22,115.39,114.75,115.39,24301.0,104.3698,104.5237,103.944,104.5237,24301.0
2020-10-20 09:40:00,115.46,115.73,115.13,115.52,48573.0,104.5872,104.8317,104.2882,104.6415,48573.0
2020-10-20 09:45:00,115.54,115.68,115.25,115.44,13083.0,104.6596,104.7864,104.3969,104.569,13083.0
2020-10-20 09:50:00,115.51,115.73,115.2,115.73,21243.0,104.6324,104.8317,104.3516,104.8317,21243.0
2020-10-20 09:55:00,115.68,115.72,115.17,115.55,12944.0,104.7864,104.8227,104.3245,104.6687,12944.0
2020-10-20 10:00:00,115.44,115.94,115.44,115.82,9134.0,104.569,105.022,104.569,104.9133,9134.0
2020-10-20 10:05:00,115.77,115.95,115.32,115.34,7508.0,104.868,105.031,104.4603,104.4785,7508.0
2020-10-20 10:10:00,115.31,115.31,114.32,114.61,12575.0,104.4513,104.4513,103.5545,103.8172,12575.0
2020-10-20 10:15:00,114.61,114.82,114.4,114.44,7040.0,103.8172,104.0074,103.627,103.6632,7040.0
2020-10-20 10:20:00,114.35,114.46,114.2,114.42,18069.0,103.5817,103.6813,103.4458,103.6451,18069.0
2020-10-20 10:25:00,114.52,114.73,114.45,114.62,21591.0,103.7357,103.9259,103.6723,103.8263,21591.0
2020-10-20 10:30:00,114.62,114.88,114.41,114.84,24827.0,103.8263,104.0618,103.636,104.0255,24827.0
2020-10-20 10:35:00,114.84,115.29,114.62,115.26,42729.0,104.0255,104.4332,103.8263,104.406,42729.0
2020-10-20 10:40:00,115.27,115.99,115.27,115.86,20081.0,104.415,105.0672,104.415,104.9495,20081.0
2020-10-20 10:45:00,115.81,116.42,115.81,116.22,39196.0,104.9042,105.4567,104.9042,105.2756,39196.0
2020-10-20 10:50:00,116.28,116.28,116.03,116.2,21185.0,105.3299,105.3299,105.1035,105.2575,21185.0
2020-10-20 10:55:00,116.22,116.79,116.21,116.61,16422.0,105.2756,105.7919,105.2665,105.6289,16422.0
2020-10-20 11:00:00,116.56,116.65,115.52,115.56,15124.0,105.5836,105.6651,104.6415,104.6777,15124.0
2020-10-20 11:05:00,115.63,116.0,115.55,115.82,16387.0,104.7411,105.0763,104.6687,104.9133,16387.0
2020-10-20 11:10:00,115.83,115.92,115.58,115.64,9184.0,104.9223,105.0038,104.6959,104.7502,9184.0
2020-10-20 11:15:00,115.64,116.05,115.63,115.88,11317.0,104.7502,105.1216,104.7411,104.9676,11317.0
2020-10-20 11:20:00,115.88,116.31,115.77,116.27,9254.0,104.9676,105.3571,104.868,105.3209,9254.0
2020-10-20 11:25:00,116.3,116.77,116.3,116.7,15541.0,105.348,105.7738,105.348,105.7104,15541.0
2020-10-20 11:30:00,116.73,116.76,116.48,116.73,9591.0,105.7376,105.7647,105.5111,105.7376,9591.0
2020-10-20 11:35:00,116.73,117.11,116.72,116.98,15200.0,105.7376,106.0818,105.7285,105.964,15200.0
2020-10-20 11:40:00,116.96,117.26,116.96,117.15,10728.0,105.9459,106.2176,105.9459,106.118,10728.0
2020-10-20 11:45:00,117.11,117.16,116.91,117.16,8726.0,106.0818,106.1271,105.9006,106.1271,8726.0
2020-10-20 11:50:00,117.13,117.28,117.08,117.2,7161.0,106.0999,106.2358,106.0546,106.1633,7161.0
2020-10-20 11:55:00,117.21,117.23,116.77,116.77,15042.0,106.1724,106.1905,105.7738,105.7738,15042.0
2020-10-20 12:00:00,116.81,116.84,116.5,116.55,13573.0,105.81,105.8372,105.5292,105.5745,13573.0
2020-10-20 12:05:00,116.59,116.85,116.56,116.77,18745.0,105.6107,105.8463,105.5836,105.7738,18745.0
2020-10-20 12:10:00,116.73,116.77,116.58,116.59,7851.0,105.7376,105.7738,105.6017,105.6107,7851.0
2020-10-20 12:15:00,116.57,116.58,116.4,116.54,10262.0,105.5926,105.6017,105.4386,105.5654,10262.0
2020-10-20 12:20:00,116.54,116.54,116.37,116.46,7257.0,105.5654,105.5654,105.4115,105.493,7257.0
2020-10-20 12:25:00,116.48,116.65,116.48,116.65,7274.0,105.5111,105.6651,105.5111,105.6651,7274.0
2020-10-20 12:30:00,116.66,117.45,116.63,117.45,23594.0,105.6741,106.3898,105.647,106.3898,23594.0
2020-10-20 12:35:00,117.4,117.69,117.33,117.66,12894.0,106.3445,106.6072,106.2811,106.58,12894.0
2020-10-20 12:40:00,117.65,117.88,117.64,117.86,8796.0,106.5709,106.7793,106.5619,106.7611,8796.0
2020-10-20 12:45:00,117.81,117.81,117.55,117.55,11259.0,106.7159,106.7159,106.4803,106.4803,11259.0
2020-10-20 12:50:00,117.49,117.75,117.49,117.69,9830.0,106.426,106.6615,106.426,106.6072,9830.0
2020-10-20 12:55:00,117.72,117.79,117.59,117.74,8040.0,106.6343,106.6977,106.5166,106.6524,8040.0
2020-10-20 13:00:00,117.72,117.82,117.66,117.66,12083.0,106.6343,106.7249,106.58,106.58,12083.0
2020-10-20 13:05:00,117.64,117.83,117.63,117.71,8788.0,106.5619,106.734,106.5528,106.6253,8788.0
2020-10-20 13:10:00,117.73,117.73,117.44,117.48,12162.0,106.6434,106.6434,106.3807,106.4169,12162.0
2020-10-20 13:15:00,117.51,117.53,117.3,117.43,8421.0,106.4441,106.4622,106.2539,106.3716,8421.0
2020-10-20 13:20:00,117.42,117.83,117.42,117.8,11439.0,106.3626,106.734,106.3626,106.7068,11439.0
2020-10-20 13:25:00,117.81,117.82,117.61,117.62,7538.0,106.7159,106.7249,106.5347,106.5437,7538.0
2020-10-20 13:30:00,117.67,117.73,117.48,117.57,12798.0,106.589,106.6434,106.4169,106.4985,12798.0
2020-10-20 13:35:00,117.58,117.72,117.49,117.59,9567.0,106.5075,106.6343,106.426,106.5166,9567.0
2020-10-20 13:40:00,117.57,117.81,117.57,117.64,9060.0,106.4985,106.7159,106.4985,106.5619,9060.0
2020-10-20 13:45:00,117.64,117.75,117.61,117.63,7266.0,106.5619,106.6615,106.5347,106.5528,7266.0
2020-10-20 13:50:00,117.62,117.74,117.62,117.63,8605.0,106.5437,106.6524,106.5437,106.5528,8605.0
2020-10-20 13:55:00,117.62,117.62,117.39,117.43,15022.0,106.5437,106.5437,106.3354,106.3716,15022.0
2020-10-20 14:00:00,117.43,117.59,117.42,117.56,9385.0,106.3716,106.5166,106.3626,106.4894,9385.0
2020-10-20 14:05:00,117.57,117.68,117.51,117.67,9676.0,106.4985,106.5981,106.4441,106.589,9676.0
2020-10-20 14:10:00,117.64,117.87,117.61,117.84,16993.0,106.5619,106.7702,106.5347,106.743,16993.0
2020-10-20 14:15:00,117.8,117.99,117.8,117.94,13174.0,106.7068,106.8789,106.7068,106.8336,13174.0
2020-10-20 14:20:00,117.94,118.04,117.81,117.92,11285.0,106.8336,106.9242,106.7159,106.8155,11285.0
2020-10-20 14:25:00,117.92,117.97,117.56,117.58,26579.0,106.8155,106.8608,106.4894,106.5075,26579.0
2020-10-20 14:30:00,117.59,117.85,117.56,117.85,12817.0,106.5166,106.7521,106.4894,106.7521,12817.0
2020-10-20 14:35:00,117.83,117.83,117.29,117.29,18419.0,106.734,106.734,106.2448,106.2448,18419.0
2020-10-20 14:40:00,117.29,117.45,117.25,117.38,15138.0,106.2448,106.3898,106.2086,106.3263,15138.0
2020-10-20 14:45:00,117.38,117.41,117.23,117.32,16561.0,106.3263,106.3535,106.1905,106.272,16561.0
2020-10-20 14:50:00,117.35,117.5,117.33,117.49,8739.0,106.2992,106.435,106.2811,106.426,8739.0
2020-10-20 14:55:00,117.48,117.72,117.45,117.66,10527.0,106.4169,106.6343,106.3898,106.58,10527.0
2020-10-20 15:00:00,117.69,118.06,117.67,118.06,14405.0,106.6072,106.9423,106.589,106.9423,14405.0
2020-10-20 15:05:00,118.1,118.14,117.74,117.77,17004.0,106.9785,107.0148,106.6524,106.6796,17004.0
2020-10-20 15:10:00,117.71,117.73,117.41,117.54,20448.0,106.6253,106.6434,106.3535,106.4713,20448.0
2020-10-20 15:15:00,117.53,117.68,117.34,117.62,15242.0,106.4622,106.5981,106.2901,106.5437,15242.0
2020-10-20 15:20:00,117.62,117.94,117.52,117.9,22218.0,106.5437,106.8336,106.4532,106.7974,22218.0
2020-10-20 15:25:00,117.95,118.29,117.84,118.29,21284.0,106.8427,107.1507,106.743,107.1507,21284.0
2020-10-20 15:30:00,118.25,118.27,118.04,118.21,20074.0,107.1144,107.1325,106.9242,107.0782,20074.0
2020-10-20 15:35:00,118.23,118.25,117.78,117.88,22210.0,107.0963,107.1144,106.6887,106.7793,22210.0
2020-10-20 15:40:00,117.87,118.44,117.87,118.42,24954.0,106.7702,107.2865,106.7702,107.2684,24954.0
2020-10-20 15:45:00,118.41,118.45,118.13,118.19,46596.0,107.2594,107.2956,107.0057,107.0601,46596.0
2020-10-20 15:50:00,118.19,118.36,117.87,118.27,80868.0,107.0601,107.2141,106.7702,107.1325,80868.0
2020-10-20 15:55:00,118.25,118.28,117.94,118.17,150878.0,107.1144,107.1416,106.8336,107.042,150878.0
2020-10-21 09:30:00,118.45,119.8,118.12,119.74,33059.0,107.2956,108.5185,106.9967,108.4641,33059.0
2020-10-21 09:35:00,119.88,120.26,119.63,120.18,38076.0,108.5909,108.9351,108.3645,108.8627,38076.0
2020-10-21 09:40:00,120.19,120.43,119.9,120.23,68323.0,108.8717,109.0891,108.609,108.908,68323.0
2020-10-21 09:45:00,120.41,120.86,120.29,120.82,40057.0,109.071,109.4786,108.9623,109.4424,40057.0
2020-10-21 09:50:00,120.8,121.04,120.62,120.69,45239.0,109.4243,109.6417,109.2612,109.3246,45239.0
2020-10-21 09:55:00,120.7,121.18,120.43,120.85,34393.0,109.3337,109.7685,109.0891,109.4696,34393.0
2020-10-21 10:00:00,120.94,121.08,120.6,121.07,16126.0,109.5511,109.6779,109.2431,109.6689,16126.0
2020-10-21 10:05:00,121.14,121.32,120.89,120.94,16881.0,109.7323,109.8953,109.5058,109.5511,16881.0
2020-10-21 10:10:00,120.9,121.12,120.6,121.08,12965.0,109.5149,109.7142,109.2431,109.6779,12965.0
2020-10-21 10:15:00,121.13,121.13,120.75,121.04,22979.0,109.7232,109.7232,109.379,109.6417,22979.0
2020-10-21 10:20:00,121.07,121.58,120.97,121.47,12155.0,109.6689,110.1308,109.5783,110.0312,12155.0
2020-10-21 10:25:00,121.47,121.71,121.4,121.41,109196.0,110.0312,110.2486,109.9678,109.9768,109196.0
2020-10-21 10:30:00,121.41,121.69,121.34,121.4,12714.0,109.9768,110.2305,109.9134,109.9678,12714.0
2020-10-21 10:35:00,121.38,121.75,121.34,121.75,8819.0,109.9497,110.2848,109.9134,110.2848,8819.0
2020-10-21 10:40:00,121.75,122.14,121.71,122.1,37143.0,110.2848,110.6381,110.2486,110.6019,37143.0
2020-10-21 10:45:00,122.17,122.3,122.11,122.11,15138.0,110.6653,110.783,110.6109,110.6109,15138.0
2020-10-21 10:50:00,122.1,122.1,121.67,121.71,6683.0,110.6019,110.6019,110.2124,110.2486,6683.0
2020-10-21 10:55:00,121.72,122.23,121.71,122.23,10087.0,110.2576,110.7196,110.2486,110.7196,10087.0
2020-10-21 11:00:00,122.15,122.28,122.09,122.27,11906.0,110.6472,110.7649,110.5928,110.7559,11906.0
2020-10-21 11:05:00,122.21,122.54,122.18,122.52,14156.0,110.7015,111.0004,110.6743,110.9823,14156.0
2020-10-21 11:10:00,122.55,123.09,122.5,123.0,33106.0,111.0095,111.4986,110.9642,111.4171,33106.0
2020-10-21 11:15:00,123.0,123.09,122.77,122.92,23297.0,111.4171,111.4986,111.2088,111.3446,23297.0
2020-10-21 11:20:00,122.92,123.27,122.66,123.2,91632.0,111.3446,111.6617,111.1091,111.5983,91632.0
2020-10-21 11:25:00,123.22,123.97,123.1,123.86,52203.0,111.6164,112.2958,111.5077,112.1961,52203.0
2020-10-21 11:30:00,123.84,124.05,123.67,123.85,34582.0,112.178,112.3682,112.024,112.1871,34582.0
2020-10-21 11:35:00,123.85,123.86,123.07,123.09,23214.0,112.1871,112.1961,111.4805,111.4986,23214.0
2020-10-21 11:40:00,123.03,123.32,122.87,123.32,26415.0,111.4443,111.707,111.2994,111.707,26415.0
2020-10-21 11:45:00,123.32,123.47,123.26,123.43,17953.0,111.707,111.8429,111.6526,111.8066,17953.0
2020-10-21 11:50:00,123.42,123.66,123.37,123.61,60414.0,111.7976,112.015,111.7523,111.9697,60414.0
2020-10-21 11:55:00,123.67,123.75,123.27,123.37,17251.0,112.024,112.0965,111.6617,111.7523,17251.0
2020-10-21 12:00:00,123.41,123.47,123.27,123.27,91101.0,111.7885,111.8429,111.6617,111.6617,91101.0
2020-10-21 12:05:00,123.33,123.57,123.31,123.48,39041.0,111.716,111.9334,111.6979,111.8519,39041.0
2020-10-21 12:10:00,123.4,123.56,123.19,123.56,13851.0,111.7794,111.9244,111.5892,111.9244,13851.0
2020-10-21 12:15:00,123.56,123.58,123.38,123.46,12086.0,111.9244,111.9425,111.7613,111.8338,12086.0
2020-10-21 12:20:00,123.5,124.35,123.5,124.33,134737.0,111.87,112.64,111.87,112.6219,134737.0
2020-10-21 12:25:00,124.23,124.28,123.71,123.79,31249.0,112.5313,112.5766,112.0603,112.1327,31249.0
2020-10-21 12:30:00,123.79,123.81,123.28,123.58,11025.0,112.1327,112.1508,111.6707,111.9425,11025.0
2020-10-21 12:35:00,123.58,123.82,123.56,123.82,5457.0,111.9425,112.1599,111.9244,112.1599,5457.0
2020-10-21 12:40:00,123.83,124.08,123.77,124.01,8438.0,112.169,112.3954,112.1146,112.332,8438.0
2020-10-21 12:45:00,123.99,124.07,123.91,123.92,19365.0,112.3139,112.3864,112.2414,112.2505,19365.0
2020-10-21 12:50:00,123.83,123.97,123.62,123.62,2367.0,112.169,112.2958,111.9787,111.9787,2367.0
2020-10-21 12:55:00,123.63,123.85,123.48,123.85,5950.0,111.9878,112.1871,111.8519,112.1871,5950.0
2020-10-21 13:00:00,123.87,124.12,123.85,124.12,5151.0,112.2052,112.4316,112.1871,112.4316,5151.0
2020-10-21 13:05:00,123.99,124.0,123.9,123.97,6430.0,112.3139,112.3229,112.2324,112.2958,6430.0
2020-10-21 13:10:00,123.98,124.17,123.96,124.09,87067.0,112.3048,112.4769,112.2867,112.4045,87067.0
2020-10-21 13:15:00,124.12,124.41,124.07,124.28,9318.0,112.4316,112.6943,112.3864,112.5766,9318.0
2020-10-21 13:20:00,124.15,124.26,124.07,124.24,6572.0,112.4588,112.5585,112.3864,112.5403,6572.0
2020-10-21 13:25:00,124.16,124.34,124.12,124.28,59962.0,112.4679,112.6309,112.4316,112.5766,59962.0
2020-10-21 13:30:00,124.3,124.32,123.86,124.06,12990.0,112.5947,112.6128,112.1961,112.3773,12990.0
2020-10-21 13:35:00,124.09,124.11,123.96,124.02,15153.0,112.4045,112.4226,112.2867,112.3411,15153.0
2020-10-21 13:40:00,124.0,124.1,123.99,124.07,7345.0,112.3229,112.4135,112.3139,112.3864,7345.0
2020-10-21 13:45:00,124.07,124.22,124.04,124.22,7646.0,112.3864,112.5222,112.3592,112.5222,7646.0
2020-10-21 13:50:00,124.26,124.39,124.15,124.22,6221.0,112.5585,112.6762,112.4588,112.5222,6221.0
2020-10-21 13:55:00,124.18,124.2,123.97,124.07,9734.0,112.486,112.5041,112.2958,112.3864,9734.0
2020-10-21 14:00:00,124.09,124.25,124.08,124.13,7546.0,112.4045,112.5494,112.3954,112.4407,7546.0
2020-10-21 14:05:00,124.1,124.31,124.07,124.25,32408.0,112.4135,112.6037,112.3864,112.5494,32408.0
2020-10-21 14:10:00,124.14,124.5,124.14,124.46,5252.0,112.4498,112.7759,112.4498,112.7396,5252.0
2020-10-21 14:15:00,124.46,124.68,124.41,124.62,9237.0,112.7396,112.9389,112.6943,112.8846,9237.0
2020-10-21 14:20:00,124.63,124.67,124.5,124.57,5801.0,112.8936,112.9298,112.7759,112.8393,5801.0
2020-10-21 14:25:00,124.58,124.75,124.55,124.56,8438.0,112.8483,113.0023,112.8211,112.8302,8438.0
2020-10-21 14:30:00,124.51,124.75,124.41,124.69,7997.0,112.7849,113.0023,112.6943,112.948,7997.0
2020-10-21 14:35:00,124.67,124.78,124.59,124.65,8838.0,112.9298,113.0295,112.8574,112.9117,8838.0
2020-10-21 14:40:00,124.69,124.9,124.69,124.87,11608.0,112.948,113.1382,112.948,113.111,11608.0
2020-10-21 14:45:00,124.9,124.93,124.32,124.32,53304.0,113.1382,113.1654,112.6128,112.6128,53304.0
2020-10-21 14:50:00,124.32,124.36,124.15,124.26,12577.0,112.6128,112.649,112.4588,112.5585,12577.0
2020-10-21 14:55:00,124.25,124.34,124.22,124.31,11823.0,112.5494,112.6309,112.5222,112.6037,11823.0
2020-10-21 15:00:00,124.34,124.43,124.23,124.4,71588.0,112.6309,112.7124,112.5313,112.6853,71588.0
2020-10-21 15:05:00,124.4,124.47,124.38,124.43,17838.0,112.6853,112.7487,112.6672,112.7124,17838.0
2020-10-21 15:10:00,124.4,124.5,124.37,124.43,11690.0,112.6853,112.7759,112.6581,112.7124,11690.0
2020-10-21 15:15:00,124.45,124.58,124.16,124.3,20277.0,112.7306,112.8483,112.4679,112.5947,20277.0
2020-10-21 15:20:00,124.3,124.54,124.21,124.45,6877.0,112.5947,112.8121,112.5132,112.7306,6877.0
2020-10-21 15:25:00,124.53,124.6,124.21,124.4,21967.0,112.803,112.8664,112.5132,112.6853,21967.0
2020-10-21 15:30:00,124.37,124.55,124.23,124.3,20329.0,112.6581,112.8211,112.5313,112.5947,20329.0
2020-10-21 15:35:00,124.36,124.79,124.35,124.63,38128.0,112.649,113.0385,112.64,112.8936,38128.0
2020-10-21 15:40:00,124.59,124.84,124.52,124.8,43215.0,112.8574,113.0838,112.794,113.0476,43215.0
2020-10-21 15:45:00,124.75,124.87,124.62,124.74,50868.0,113.0023,113.111,112.8846,112.9933,50868.0
2020-10-21 15:50:00,124.73,125.1,124.59,125.06,73085.0,112.9842,113.3194,112.8574,113.2831,73085.0
2020-10-21 15:55:00,125.03,125.18,124.95,124.95,130734.0,113.2559,113.3918,113.1835,113.1835,130734.0
2020-10-22 09:30:00,123.32,124.48,123.06,124.21,64116.0,111.707,112.7577,111.4715,112.5132,64116.0
2020-10-22 09:35:00,123.99,123.99,123.4,123.49,64050.0,112.3139,112.3139,111.7794,111.861,64050.0
2020-10-22 09:40:00,123.41,123.69,123.03,123.37,61105.0,111.7885,112.0421,111.4443,111.7523,61105.0
2020-10-22 09:45:00,123.36,123.55,122.87,123.36,17324.0,111.7432,111.9153,111.2994,111.7432,17324.0
2020-10-22 09:50:00,123.32,123.8,123.32,123.72,21502.0,111.707,112.1418,111.707,112.0693,21502.0
2020-10-22 09:55:00,123.67,123.8,123.56,123.58,11542.0,112.024,112.1418,111.9244,111.9425,11542.0
2020-10-22 10:00:00,123.58,124.09,123.45,123.92,25707.0,111.9425,112.4045,111.8247,112.2505,25707.0
2020-10-22 10:05:00,123.98,124.22,123.94,123.98,12888.0,112.3048,112.5222,112.2686,112.3048,12888.0
2020-10-22 10:10:00,123.96,124.05,123.82,123.96,14668.0,112.2867,112.3682,112.1599,112.2867,14668.0
2020-10-22 10:15:00,124.02,124.39,124.02,124.25,6077.0,112.3411,112.6762,112.3411,112.5494,6077.0
2020-10-22 10:20:00,124.3,124.49,124.14,124.38,10350.0,112.5947,112.7668,112.4498,112.6672,10350.0
2020-10-22 10:25:00,124.3,124.37,124.03,124.04,4990.0,112.5947,112.6581,112.3501,112.3592,4990.0
2020-10-22 10:30:00,124.09,124.55,124.09,124.55,14661.0,112.4045,112.8211,112.4045,112.8211,14661.0
2020-10-22 10:35:00,124.54,124.99,124.54,124.9,17732.0,112.8121,113.2197,112.8121,113.1382,17732.0
2020-10-22 10:40:00,124.91,124.99,124.84,124.91,13206.0,113.1472,113.2197,113.0838,113.1472,13206.0
2020-10-22 10:45:00,124.91,125.16,124.78,124.9,11677.0,113.1472,113.3737,113.0295,113.1382,11677.0
2020-10-22 10:50:00,124.97,125.55,124.82,125.43,9912.0,113.2016,113.727,113.0657,113.6183,9912.0
2020-10-22 10:55:00,125.37,125.47,124.77,124.8,8018.0,113.5639,113.6545,113.0204,113.0476,8018.0
2020-10-22 11:00:00,124.87,125.04,124.57,124.73,16120.0,113.111,113.265,112.8393,112.9842,16120.0
2020-10-22 11:05:00,124.65,125.15,124.64,125.0,11875.0,112.9117,113.3646,112.9027,113.2288,11875.0
2020-10-22 11:10:00,125.0,125.52,124.87,125.51,23165.0,113.2288,113.6998,113.111,113.6907,23165.0
2020-10-22 11:15:00,125.48,125.6,125.45,125.56,16838.0,113.6636,113.7723,113.6364,113.736,16838.0
2020-10-22 11:20:00,125.56,125.67,125.48,125.66,21352.0,113.736,113.8357,113.6636,113.8266,21352.0
2020-10-22 11:25:00,125.66,125.66,125.5,125.54,15972.0,113.8266,113.8266,113.6817,113.7179,15972.0
2020-10-22 11:30:00,125.56,125.74,125.48,125.5,25543.0,113.736,113.8991,113.6636,113.6817,25543.0
2020-10-22 11:35:00,125.56,125.67,125.46,125.62,7586.0,113.736,113.8357,113.6455,113.7904,7586.0
2020-10-22 11:40:00,125.55,125.58,125.48,125.51,11287.0,113.727,113.7542,113.6636,113.6907,11287.0
2020-10-22 11:45:00,125.54,125.66,125.44,125.53,9938.0,113.7179,113.8266,113.6273,113.7089,9938.0
2020-10-22 11:50:00,125.51,125.56,125.03,125.23,11895.0,113.6907,113.736,113.2559,113.4371,11895.0
2020-10-22 11:55:00,125.23,125.44,125.16,125.35,5355.0,113.4371,113.6273,113.3737,113.5458,5355.0
2020-10-22 12:00:00,125.35,125.68,125.3,125.45,7726.0,113.5458,113.8447,113.5005,113.6364,7726.0
2020-10-22 12:05:00,125.49,125.5,125.35,125.45,6290.0,113.6726,113.6817,113.5458,113.6364,6290.0
2020-10-22 12:10:00,125.42,125.7,125.39,125.7,4489.0,113.6092,113.8629,113.582,113.8629,4489.0
2020-10-22 12:15:00,125.73,125.85,125.37,125.37,6390.0,113.89,113.9987,113.5639,113.5639,6390.0
2020-10-22 12:20:00,125.38,125.41,125.15,125.18,5163.0,113.573,113.6002,113.3646,113.3918,5163.0
2020-10-22 12:25:00,125.14,125.19,124.97,125.19,6707.0,113.3556,113.4009,113.2016,113.4009,6707.0
2020-10-22 12:30:00,125.19,125.2,125.0,125.14,6647.0,113.4009,113.4099,113.2288,113.3556,6647.0
2020-10-22 12:35:00,125.15,125.41,125.15,125.29,11069.0,113.3646,113.6002,113.3646,113.4915,11069.0
2020-10-22 12:40:00,125.33,125.45,125.21,125.45,19635.0,113.5277,113.6364,113.419,113.6364,19635.0
2020-10-22 12:45:00,125.39,125.6,125.33,125.6,3985.0,113.582,113.7723,113.5277,113.7723,3985.0
2020-10-22 12:50:00,125.59,125.59,125.16,125.23,5143.0,113.7632,113.7632,113.3737,113.4371,5143.0
2020-10-22 12:55:00,125.21,125.3,125.1,125.3,6023.0,113.419,113.5005,113.3194,113.5005,6023.0
2020-10-22 13:00:00,125.34,125.34,125.1,125.1,9540.0,113.5368,113.5368,113.3194,113.3194,9540.0
2020-10-22 13:05:00,125.1,125.5,125.08,125.5,10106.0,113.3194,113.6817,113.3012,113.6817,10106.0
2020-10-22 13:10:00,125.49,125.66,125.36,125.63,26305.0,113.6726,113.8266,113.5549,113.7994,26305.0
2020-10-22 13:15:00,125.58,125.65,125.5,125.5,5343.0,113.7542,113.8176,113.6817,113.6817,5343.0
2020-10-22 13:20:00,125.5,125.55,125.45,125.54,11362.0,113.6817,113.727,113.6364,113.7179,11362.0
2020-10-22 13:25:00,125.53,125.58,125.22,125.27,5698.0,113.7089,113.7542,113.4281,113.4733,5698.0
2020-10-22 13:30:00,125.27,125.45,125.22,125.3,6100.0,113.4733,113.6364,113.4281,113.5005,6100.0
2020-10-22 13:35:00,125.31,125.41,125.3,125.35,9673.0,113.5096,113.6002,113.5005,113.5458,9673.0
2020-10-22 13:40:00,125.34,125.54,125.29,125.47,9424.0,113.5368,113.7179,113.4915,113.6545,9424.0
2020-10-22 13:45:00,125.54,125.57,125.46,125.57,3890.0,113.7179,113.7451,113.6455,113.7451,3890.0
2020-10-22 13:50:00,125.6,125.76,125.59,125.63,3957.0,113.7723,113.9172,113.7632,113.7994,3957.0
2020-10-22 13:55:00,125.67,125.83,125.67,125.76,7352.0,113.8357,113.9806,113.8357,113.9172,7352.0
2020-10-22 14:00:00,125.75,125.96,125.67,125.88,20775.0,113.9081,114.0984,113.8357,114.0259,20775.0
2020-10-22 14:05:00,125.92,126.0,125.82,125.99,10470.0,114.0621,114.1346,113.9716,114.1255,10470.0
2020-10-22 14:10:00,125.96,126.03,125.85,125.97,7418.0,114.0984,114.1618,113.9987,114.1074,7418.0
2020-10-22 14:15:00,126.0,126.33,125.99,126.26,13024.0,114.1346,114.4335,114.1255,114.3701,13024.0
2020-10-22 14:20:00,126.29,126.6,126.28,126.6,12624.0,114.3973,114.6781,114.3882,114.6781,12624.0
2020-10-22 14:25:00,126.63,126.72,126.47,126.63,29079.0,114.7053,114.7868,114.5603,114.7053,29079.0
2020-10-22 14:30:00,126.61,126.78,126.47,126.7,26053.0,114.6872,114.8411,114.5603,114.7687,26053.0
2020-10-22 14:35:00,126.71,126.86,126.21,126.21,38689.0,114.7777,114.9136,114.3248,114.3248,38689.0
2020-10-22 14:40:00,126.21,126.52,126.15,126.25,23228.0,114.3248,114.6056,114.2705,114.3611,23228.0
2020-10-22 14:45:00,126.22,126.29,125.8,126.02,12763.0,114.3339,114.3973,113.9534,114.1527,12763.0
2020-10-22 14:50:00,126.09,126.09,125.88,125.94,20491.0,114.2161,114.2161,114.0259,114.0803,20491.0
2020-10-22 14:55:00,125.95,125.96,125.88,125.96,15804.0,114.0893,114.0984,114.0259,114.0984,15804.0
2020-10-22 15:00:00,125.96,126.03,125.88,125.92,26263.0,114.0984,114.1618,114.0259,114.0621,26263.0
2020-10-22 15:05:00,125.9,125.94,125.4,125.41,38537.0,114.044,114.0803,113.5911,113.6002,38537.0
2020-10-22 15:10:00,125.41,126.17,125.4,125.98,40038.0,113.6002,114.2886,113.5911,114.1165,40038.0
2020-10-22 15:15:00,126.0,126.07,125.89,125.98,10149.0,114.1346,114.198,114.035,114.1165,10149.0
2020-10-22 15:20:00,125.97,126.05,125.85,125.85,12819.0,114.1074,114.1799,113.9987,113.9987,12819.0
2020-10-22 15:25:00,125.82,125.82,125.45,125.49,10506.0,113.9716,113.9716,113.6364,113.6726,10506.0
2020-10-22 15:30:00,125.52,125.94,125.5,125.89,28286.0,113.6998,114.0803,113.6817,114.035,28286.0
2020-10-22 15:35:00,125.86,126.3,125.86,126.29,30960.0,114.0078,114.4064,114.0078,114.3973,30960.0
2020-10-22 15:40:00,126.33,126.38,126.19,126.28,28113.0,114.4335,114.4788,114.3067,114.3882,28113.0
2020-10-22 15:45:00,126.26,126.34,126.13,126.32,31324.0,114.3701,114.4426,114.2524,114.4245,31324.0
2020-10-22 15:50:00,126.31,126.47,126.21,126.42,54165.0,114.4154,114.5603,114.3248,114.5151,54165.0
2020-10-22 15:55:00,126.44,126.47,126.01,126.09,136690.0,114.5332,114.5603,114.1437,114.2161,136690.0
2020-10-23 09:30:00,127.43,127.51,127.02,127.25,38012.0,115.4299,115.5024,115.0585,115.2669,38012.0
2020-10-23 09:35:00,127.21,127.55,127.1,127.35,10452.0,115.2307,115.5386,115.131,115.3575,10452.0
2020-10-23 09:40:00,127.35,127.36,126.78,126.97,8712.0,115.3575,115.3665,114.8411,115.0133,8712.0
2020-10-23 09:45:00,126.9,126.99,126.37,126.43,11230.0,114.9498,115.0314,114.4698,114.5241,11230.0
2020-10-23 09:50:00,126.5,126.58,126.0,126.18,9250.0,114.5875,114.66,114.1346,114.2977,9250.0
2020-10-23 09:55:00,126.2,126.48,125.74,125.8,29627.0,114.3158,114.5694,113.8991,113.9534,29627.0
2020-10-23 10:00:00,125.8,125.99,125.52,125.58,88392.0,113.9534,114.1255,113.6998,113.7542,88392.0
2020-10-23 10:05:00,125.52,125.58,124.52,124.92,20231.0,113.6998,113.7542,112.794,113.1563,20231.0
2020-10-23 10:10:00,124.91,125.05,124.23,124.27,7652.0,113.1472,113.2741,112.5313,112.5675,7652.0
2020-10-23 10:15:00,124.27,124.44,123.95,123.95,10165.0,112.5675,112.7215,112.2777,112.2777,10165.0
2020-10-23 10:20:00,123.82,124.54,123.82,124.5,11644.0,112.1599,112.8121,112.1599,112.7759,11644.0
2020-10-23 10:25:00,124.5,124.85,124.45,124.61,11750.0,112.7759,113.0929,112.7306,112.8755,11750.0
2020-10-23 10:30:00,124.56,124.94,124.5,124.94,8399.0,112.8302,113.1744,112.7759,113.1744,8399.0
2020-10-23 10:35:00,124.9,125.23,124.83,125.23,5878.0,113.1382,113.4371,113.0748,113.4371,5878.0
2020-10-23 10:40:00,125.11,125.36,124.78,125.36,7552.0,113.3284,113.5549,113.0295,113.5549,7552.0
2020-10-23 10:45:00,125.47,125.54,125.15,125.2,8303.0,113.6545,113.7179,113.3646,113.4099,8303.0
2020-10-23 10:50:00,125.19,125.3,124.93,125.16,25110.0,113.4009,113.5005,113.1654,113.3737,25110.0
2020-10-23 10:55:00,125.15,125.15,124.67,124.78,25233.0,113.3646,113.3646,112.9298,113.0295,25233.0
2020-10-23 11:00:00,124.77,124.81,124.48,124.76,17789.0,113.0204,113.0567,112.7577,113.0114,17789.0
2020-10-23 11:05:00,124.81,124.84,124.5,124.72,14704.0,113.0567,113.0838,112.7759,112.9751,14704.0
2020-10-23 11:10:00,124.77,125.17,124.7,125.17,7526.0,113.0204,113.3828,112.957,113.3828,7526.0
2020-10-23 11:15:00,125.07,125.63,125.06,125.54,11555.0,113.2922,113.7994,113.2831,113.7179,11555.0
2020-10-23 11:20:00,125.42,125.42,125.07,125.07,6625.0,113.6092,113.6092,113.2922,113.2922,6625.0
2020-10-23 11:25:00,125.09,125.34,124.93,125.27,5298.0,113.3103,113.5368,113.1654,113.4733,5298.0
2020-10-23 11:30:00,125.29,125.37,125.15,125.37,6611.0,113.4915,113.5639,113.3646,113.5639,6611.0
2020-10-23 11:35:00,125.39,125.5,125.32,125.43,9365.0,113.582,113.6817,113.5186,113.6183,9365.0
2020-10-23 11:40:00,125.4,125.53,125.33,125.34,6917.0,113.5911,113.7089,113.5277,113.5368,6917.0
2020-10-23 11:45:00,125.3,125.41,125.22,125.33,5332.0,113.5005,113.6002,113.4281,113.5277,5332.0
2020-10-23 11:50:00,125.3,125.52,125.22,125.51,7130.0,113.5005,113.6998,113.4281,113.6907,7130.0
2020-10-23 11:55:00,125.5,125.5,125.09,125.2,7057.0,113.6817,113.6817,113.3103,113.4099,7057.0
2020-10-23 12:00:00,125.19,125.23,125.13,125.19,2743.0,113.4009,113.4371,113.3465,113.4009,2743.0
2020-10-23 12:05:00,125.23,125.45,125.23,125.31,4818.0,113.4371,113.6364,113.4371,113.5096,4818.0
2020-10-23 12:10:00,125.26,125.26,125.05,125.16,4562.0,113.4643,113.4643,113.2741,113.3737,4562.0
2020-10-23 12:15:00,125.13,125.2,124.93,125.11,17399.0,113.3465,113.4099,113.1654,113.3284,17399.0
2020-10-23 12:20:00,125.06,125.15,124.95,125.09,9865.0,113.2831,113.3646,113.1835,113.3103,9865.0
2020-10-23 12:25:00,125.08,125.28,125.05,125.23,5750.0,113.3012,113.4824,113.2741,113.4371,5750.0
2020-10-23 12:30:00,125.22,125.27,125.15,125.22,4681.0,113.4281,113.4733,113.3646,113.4281,4681.0
2020-10-23 12:35:00,125.13,125.13,124.95,125.04,5243.0,113.3465,113.3465,113.1835,113.265,5243.0
2020-10-23 12:40:00,125.04,125.12,125.0,125.07,5392.0,113.265,113.3375,113.2288,113.2922,5392.0
2020-10-23 12:45:00,125.08,125.18,125.03,125.12,5722.0,113.3012,113.3918,113.2559,113.3375,5722.0
2020-10-23 12:50:00,125.08,125.15,125.03,125.08,2877.0,113.3012,113.3646,113.2559,113.3012,2877.0
2020-10-23 12:55:00,125.08,125.11,124.73,124.87,7283.0,113.3012,113.3284,112.9842,113.111,7283.0
2020-10-23 13:00:00,124.87,125.1,124.87,125.09,6068.0,113.111,113.3194,113.111,113.3103,6068.0
2020-10-23 13:05:00,125.08,125.08,124.94,124.98,2746.0,113.3012,113.3012,113.1744,113.2107,2746.0
2020-10-23 13:10:00,124.94,124.97,124.86,124.96,7490.0,113.1744,113.2016,113.102,113.1925,7490.0
2020-10-23 13:15:00,125.03,125.28,125.03,125.28,4829.0,113.2559,113.4824,113.2559,113.4824,4829.0
2020-10-23 13:20:00,125.27,125.54,125.27,125.54,4754.0,113.4733,113.7179,113.4733,113.7179,4754.0
2020-10-23 13:25:00,125.45,125.81,125.45,125.81,4269.0,113.6364,113.9625,113.6364,113.9625,4269.0
2020-10-23 13:30:00,125.77,125.77,125.6,125.69,3409.0,113.9263,113.9263,113.7723,113.8538,3409.0
2020-10-23 13:35:00,125.69,125.76,125.6,125.65,2451.0,113.8538,113.9172,113.7723,113.8176,2451.0
2020-10-23 13:40:00,125.66,125.66,125.53,125.63,6509.0,113.8266,113.8266,113.7089,113.7994,6509.0
2020-10-23 13:45:00,125.67,125.71,125.58,125.65,7756.0,113.8357,113.8719,113.7542,113.8176,7756.0
2020-10-23 13:50:00,125.65,125.68,125.51,125.59,6079.0,113.8176,113.8447,113.6907,113.7632,6079.0
2020-10-23 13:55:00,125.59,125.65,125.53,125.62,4358.0,113.7632,113.8176,113.7089,113.7904,4358.0
2020-10-23 14:00:00,125.58,125.59,125.5,125.55,4000.0,113.7542,113.7632,113.6817,113.727,4000.0
2020-10-23 14:05:00,125.57,125.69,125.56,125.6,6683.0,113.7451,113.8538,113.736,113.7723,6683.0
2020-10-23 14:10:00,125.58,125.82,125.58,125.68,5925.0,113.7542,113.9716,113.7542,113.8447,5925.0
2020-10-23 14:15:00,125.69,125.76,125.62,125.66,3611.0,113.8538,113.9172,113.7904,113.8266,3611.0
2020-10-23 14:20:00,125.68,125.8,125.6,125.75,4304.0,113.8447,113.9534,113.7723,113.9081,4304.0
2020-10-23 14:25:00,125.75,125.78,125.59,125.69,6222.0,113.9081,113.9353,113.7632,113.8538,6222.0
2020-10-23 14:30:00,125.7,125.77,125.65,125.74,8462.0,113.8629,113.9263,113.8176,113.8991,8462.0
2020-10-23 14:35:00,125.74,125.77,125.66,125.72,9543.0,113.8991,113.9263,113.8266,113.881,9543.0
2020-10-23 14:40:00,125.7,125.73,125.65,125.72,6952.0,113.8629,113.89,113.8176,113.881,6952.0
2020-10-23 14:45:00,125.66,125.89,125.66,125.88,8189.0,113.8266,114.035,113.8266,114.0259,8189.0
2020-10-23 14:50:00,125.87,125.95,125.83,125.95,7590.0,114.0168,114.0893,113.9806,114.0893,7590.0
2020-10-23 14:55:00,125.96,126.06,125.93,126.0,8295.0,114.0984,114.189,114.0712,114.1346,8295.0
2020-10-23 15:00:00,125.96,126.08,125.96,126.03,3880.0,114.0984,114.2071,114.0984,114.1618,3880.0
2020-10-23 15:05:00,126.07,126.12,126.03,126.11,5510.0,114.198,114.2433,114.1618,114.2342,5510.0
2020-10-23 15:10:00,126.1,126.23,126.07,126.21,10014.0,114.2252,114.3429,114.198,114.3248,10014.0
2020-10-23 15:15:00,126.18,126.2,125.98,126.11,7967.0,114.2977,114.3158,114.1165,114.2342,7967.0
2020-10-23 15:20:00,126.12,126.16,126.08,126.15,7693.0,114.2433,114.2795,114.2071,114.2705,7693.0
2020-10-23 15:25:00,126.12,126.14,125.93,125.97,7269.0,114.2433,114.2614,114.0712,114.1074,7269.0
2020-10-23 15:30:00,125.97,126.15,125.97,126.12,10208.0,114.1074,114.2705,114.1074,114.2433,10208.0
2020-10-23 15:35:00,126.11,126.12,125.88,125.98,15831.0,114.2342,114.2433,114.0259,114.1165,15831.0
2020-10-23 15:40:00,126.01,126.03,125.88,125.92,14706.0,114.1437,114.1618,114.0259,114.0621,14706.0
2020-10-23 15:45:00,125.87,126.15,125.85,126.11,24380.0,114.0168,114.2705,113.9987,114.2342,24380.0
2020-10-23 15:50:00,126.07,126.07,125.96,125.97,42070.0,114.198,114.198,114.0984,114.1074,42070.0
2020-10-23 15:55:00,125.95,126.06,125.83,125.98,87972.0,114.0893,114.189,113.9806,114.1165,87972.0
2020-10-26 09:30:00,123.85,123.98,123.57,123.89,21651.0,112.1871,112.3048,111.9334,112.2233,21651.0
2020-10-26 09:35:00,123.88,124.02,123.75,123.8,5438.0,112.2142,112.3411,112.0965,112.1418,5438.0
2020-10-26 09:40:00,123.68,123.68,123.11,123.31,2941.0,112.0331,112.0331,111.5168,111.6979,2941.0
2020-10-26 09:45:00,123.27,123.42,123.17,123.22,3217.0,111.6617,111.7976,111.5711,111.6164,3217.0
2020-10-26 09:50:00,123.24,123.89,123.22,123.79,4284.0,111.6345,112.2233,111.6164,112.1327,4284.0
2020-10-26 09:55:00,123.79,123.84,123.54,123.72,6691.0,112.1327,112.178,111.9063,112.0693,6691.0
2020-10-26 10:00:00,123.56,123.61,123.21,123.41,4149.0,111.9244,111.9697,111.6073,111.7885,4149.0
2020-10-26 10:05:00,123.46,123.71,123.35,123.56,4600.0,111.8338,112.0603,111.7342,111.9244,4600.0
2020-10-26 10:10:00,123.57,123.74,123.5,123.58,2957.0,111.9334,112.0874,111.87,111.9425,2957.0
2020-10-26 10:15:00,123.55,123.64,123.41,123.54,2360.0,111.9153,111.9968,111.7885,111.9063,2360.0
2020-10-26 10:20:00,123.42,123.44,123.24,123.43,2985.0,111.7976,111.8157,111.6345,111.8066,2985.0
2020-10-26 10:25:00,123.21,123.39,123.1,123.25,3290.0,111.6073,111.7704,111.5077,111.6436,3290.0
2020-10-26 10:30:00,123.21,123.33,122.64,122.83,12601.0,111.6073,111.716,111.091,111.2631,12601.0
2020-10-26 10:35:00,122.83,122.83,122.52,122.67,7682.0,111.2631,111.2631,110.9823,111.1182,7682.0
2020-10-26 10:40:00,122.53,122.77,122.46,122.65,21125.0,110.9914,111.2088,110.928,111.1001,21125.0
2020-10-26 10:45:00,122.71,122.8,122.29,122.43,7421.0,111.1544,111.2359,110.774,110.9008,7421.0
2020-10-26 10:50:00,122.45,122.55,122.26,122.55,3155.0,110.9189,111.0095,110.7468,111.0095,3155.0
2020-10-26 10:55:00,122.54,122.85,122.5,122.5,3810.0,111.0004,111.2812,110.9642,110.9642,3810.0
2020-10-26 11:00:00,122.55,122.68,122.3,122.42,8178.0,111.0095,111.1272,110.783,110.8917,8178.0
2020-10-26 11:05:00,122.48,122.67,122.4,122.41,1887.0,110.9461,111.1182,110.8736,110.8827,1887.0
2020-10-26 11:10:00,122.43,122.88,122.42,122.72,2940.0,110.9008,111.3084,110.8917,111.1635,2940.0
2020-10-26 11:15:00,122.73,122.74,122.08,122.08,8087.0,111.1725,111.1816,110.5837,110.5837,8087.0
2020-10-26 11:20:00,122.03,122.18,121.75,122.15,12768.0,110.5385,110.6743,110.2848,110.6472,12768.0
2020-10-26 11:25:00,122.16,122.24,122.08,122.1,4264.0,110.6562,110.7287,110.5837,110.6019,4264.0
2020-10-26 11:30:00,122.05,122.19,121.83,121.85,8262.0,110.5566,110.6834,110.3573,110.3754,8262.0
2020-10-26 11:35:00,121.84,122.04,121.82,122.04,5080.0,110.3663,110.5475,110.3482,110.5475,5080.0
2020-10-26 11:40:00,122.04,122.14,121.88,122.14,9272.0,110.5475,110.6381,110.4026,110.6381,9272.0
2020-10-26 11:45:00,122.16,122.33,122.15,122.26,8188.0,110.6562,110.8102,110.6472,110.7468,8188.0
2020-10-26 11:50:00,122.18,122.18,121.84,121.96,8444.0,110.6743,110.6743,110.3663,110.475,8444.0
2020-10-26 11:55:00,121.92,122.13,121.91,122.11,6830.0,110.4388,110.629,110.4298,110.6109,6830.0
2020-10-26 12:00:00,122.06,122.2,122.05,122.09,7121.0,110.5656,110.6924,110.5566,110.5928,7121.0
2020-10-26 12:05:00,122.09,122.09,121.88,121.99,3955.0,110.5928,110.5928,110.4026,110.5022,3955.0
2020-10-26 12:10:00,121.96,122.02,121.73,121.79,4587.0,110.475,110.5294,110.2667,110.3211,4587.0
2020-10-26 12:15:00,121.79,121.81,121.65,121.65,5629.0,110.3211,110.3392,110.1942,110.1942,5629.0
2020-10-26 12:20:00,121.63,121.8,121.52,121.75,8503.0,110.1761,110.3301,110.0765,110.2848,8503.0
2020-10-26 12:25:00,121.77,121.82,121.6,121.77,5385.0,110.3029,110.3482,110.1489,110.3029,5385.0
2020-10-26 12:30:00,121.62,121.64,121.14,121.28,11528.0,110.1671,110.1852,109.7323,109.8591,11528.0
2020-10-26 12:35:00,121.33,121.4,121.21,121.37,8776.0,109.9044,109.9678,109.7957,109.9406,8776.0
2020-10-26 12:40:00,121.36,121.4,121.18,121.32,7601.0,109.9316,109.9678,109.7685,109.8953,7601.0
2020-10-26 12:45:00,121.26,121.32,121.07,121.25,9195.0,109.841,109.8953,109.6689,109.8319,9195.0
2020-10-26 12:50:00,121.31,121.48,121.28,121.35,4326.0,109.8863,110.0402,109.8591,109.9225,4326.0
2020-10-26 12:55:00,121.31,121.48,121.24,121.4,3045.0,109.8863,110.0402,109.8229,109.9678,3045.0
2020-10-26 13:00:00,121.33,121.44,121.28,121.43,7080.0,109.9044,110.004,109.8591,109.995,7080.0
2020-10-26 13:05:00,121.43,121.46,121.29,121.4,4130.0,109.995,110.0221,109.8681,109.9678,4130.0
2020-10-26 13:10:00,121.37,121.42,121.18,121.18,3725.0,109.9406,109.9859,109.7685,109.7685,3725.0
2020-10-26 13:15:00,121.08,121.16,120.93,121.02,6614.0,109.6779,109.7504,109.542,109.6236,6614.0
2020-10-26 13:20:00,121.0,121.03,120.88,120.92,4533.0,109.6055,109.6326,109.4968,109.533,4533.0
2020-10-26 13:25:00,120.83,121.04,120.77,120.89,10740.0,109.4515,109.6417,109.3971,109.5058,10740.0
2020-10-26 13:30:00,120.86,120.89,120.63,120.75,9247.0,109.4786,109.5058,109.2703,109.379,9247.0
2020-10-26 13:35:00,120.68,120.99,120.51,120.95,7591.0,109.3156,109.5964,109.1616,109.5602,7591.0
2020-10-26 13:40:00,120.97,121.0,120.61,120.79,6684.0,109.5783,109.6055,109.2522,109.4152,6684.0
2020-10-26 13:45:00,120.76,120.92,120.68,120.83,9134.0,109.3881,109.533,109.3156,109.4515,9134.0
2020-10-26 13:50:00,120.76,121.02,120.71,120.93,10763.0,109.3881,109.6236,109.3428,109.542,10763.0
2020-10-26 13:55:00,120.88,120.93,120.75,120.91,7702.0,109.4968,109.542,109.379,109.5239,7702.0
2020-10-26 14:00:00,120.91,120.93,120.73,120.92,5927.0,109.5239,109.542,109.3609,109.533,5927.0
2020-10-26 14:05:00,120.95,121.16,120.88,121.08,9942.0,109.5602,109.7504,109.4968,109.6779,9942.0
2020-10-26 14:10:00,121.06,121.11,120.88,120.95,4177.0,109.6598,109.7051,109.4968,109.5602,4177.0
2020-10-26 14:15:00,120.99,121.04,120.77,120.9,10825.0,109.5964,109.6417,109.3971,109.5149,10825.0
2020-10-26 14:20:00,120.81,120.92,120.75,120.75,4615.0,109.4333,109.533,109.379,109.379,4615.0
2020-10-26 14:25:00,120.74,121.12,120.68,121.09,6861.0,109.3699,109.7142,109.3156,109.687,6861.0
2020-10-26 14:30:00,121.09,121.13,120.99,121.12,9494.0,109.687,109.7232,109.5964,109.7142,9494.0
2020-10-26 14:35:00,121.09,121.09,120.75,120.82,8026.0,109.687,109.687,109.379,109.4424,8026.0
2020-10-26 14:40:00,120.76,121.01,120.75,120.94,9413.0,109.3881,109.6145,109.379,109.5511,9413.0
2020-10-26 14:45:00,120.9,120.91,120.64,120.7,5391.0,109.5149,109.5239,109.2794,109.3337,5391.0
2020-10-26 14:50:00,120.69,120.86,120.69,120.86,4424.0,109.3246,109.4786,109.3246,109.4786,4424.0
2020-10-26 14:55:00,120.88,120.99,120.57,120.58,9861.0,109.4968,109.5964,109.2159,109.225,9861.0
2020-10-26 15:00:00,120.67,120.79,120.64,120.69,7104.0,109.3065,109.4152,109.2794,109.3246,7104.0
2020-10-26 15:05:00,120.76,120.79,120.65,120.68,4067.0,109.3881,109.4152,109.2884,109.3156,4067.0
2020-10-26 15:10:00,120.73,120.8,120.68,120.74,5123.0,109.3609,109.4243,109.3156,109.3699,5123.0
2020-10-26 15:15:00,120.73,121.0,120.73,120.99,7471.0,109.3609,109.6055,109.3609,109.5964,7471.0
2020-10-26 15:20:00,120.99,121.4,120.99,121.21,9465.0,109.5964,109.9678,109.5964,109.7957,9465.0
2020-10-26 15:25:00,121.17,121.27,121.13,121.21,6786.0,109.7594,109.85,109.7232,109.7957,6786.0
2020-10-26 15:30:00,121.24,121.52,121.15,121.43,7650.0,109.8229,110.0765,109.7413,109.995,7650.0
2020-10-26 15:35:00,121.43,121.51,121.22,121.27,12084.0,109.995,110.0674,109.8047,109.85,12084.0
2020-10-26 15:40:00,121.22,121.29,121.06,121.17,15962.0,109.8047,109.8681,109.6598,109.7594,15962.0
2020-10-26 15:45:00,121.16,121.17,120.91,120.91,27765.0,109.7504,109.7594,109.5239,109.5239,27765.0
2020-10-26 15:50:00,120.91,121.21,120.8,121.16,31088.0,109.5239,109.7957,109.4243,109.7504,31088.0
2020-10-26 15:55:00,121.17,121.68,121.17,121.46,84668.0,109.7594,110.2214,109.7594,110.0221,84668.0
2020-10-27 09:30:00,121.26,121.31,121.01,121.15,16773.0,109.841,109.8863,109.6145,109.7413,16773.0
2020-10-27 09:35:00,121.17,121.87,121.11,121.54,4025.0,109.7594,110.3935,109.7051,110.0946,4025.0
2020-10-27 09:40:00,121.44,121.45,120.86,120.92,4492.0,110.004,110.0131,109.4786,109.533,4492.0
2020-10-27 09:45:00,121.09,121.25,120.9,121.25,4598.0,109.687,109.8319,109.5149,109.8319,4598.0
2020-10-27 09:50:00,121.33,122.06,121.33,122.06,6946.0,109.9044,110.5656,109.9044,110.5656,6946.0
2020-10-27 09:55:00,121.95,122.15,121.55,122.15,3462.0,110.466,110.6472,110.1037,110.6472,3462.0
2020-10-27 10:00:00,122.15,122.25,121.94,122.25,4743.0,110.6472,110.7377,110.4569,110.7377,4743.0
2020-10-27 10:05:00,122.15,122.45,122.05,122.31,9059.0,110.6472,110.9189,110.5566,110.7921,9059.0
2020-10-27 10:10:00,122.4,122.4,121.98,122.1,3900.0,110.8736,110.8736,110.4932,110.6019,3900.0
2020-10-27 10:15:00,122.1,122.22,121.75,121.92,5941.0,110.6019,110.7106,110.2848,110.4388,5941.0
2020-10-27 10:20:00,121.84,121.85,121.44,121.55,4765.0,110.3663,110.3754,110.004,110.1037,4765.0
2020-10-27 10:25:00,121.54,121.58,121.35,121.51,4006.0,110.0946,110.1308,109.9225,110.0674,4006.0
2020-10-27 10:30:00,121.58,121.58,121.31,121.39,4319.0,110.1308,110.1308,109.8863,109.9587,4319.0
2020-10-27 10:35:00,121.42,121.66,121.27,121.51,6748.0,109.9859,110.2033,109.85,110.0674,6748.0
2020-10-27 10:40:00,121.49,121.57,121.31,121.35,2707.0,110.0493,110.1218,109.8863,109.9225,2707.0
2020-10-27 10:45:00,121.27,121.61,121.15,121.61,3775.0,109.85,110.158,109.7413,110.158,3775.0
2020-10-27 10:50:00,121.59,121.61,121.06,121.16,6815.0,110.1399,110.158,109.6598,109.7504,6815.0
2020-10-27 10:55:00,121.22,121.22,120.97,120.97,3009.0,109.8047,109.8047,109.5783,109.5783,3009.0
2020-10-27 11:00:00,120.96,120.99,120.83,120.97,6802.0,109.5692,109.5964,109.4515,109.5783,6802.0
2020-10-27 11:05:00,120.99,121.12,120.89,120.98,54542.0,109.5964,109.7142,109.5058,109.5873,54542.0
2020-10-27 11:10:00,121.01,121.25,121.0,121.19,4640.0,109.6145,109.8319,109.6055,109.7776,4640.0
2020-10-27 11:15:00,121.15,121.15,120.9,120.9,4836.0,109.7413,109.7413,109.5149,109.5149,4836.0
2020-10-27 11:20:00,120.89,120.92,120.57,120.57,3000.0,109.5058,109.533,109.2159,109.2159,3000.0
2020-10-27 11:25:00,120.56,120.61,120.43,120.55,7520.0,109.2069,109.2522,109.0891,109.1978,7520.0
2020-10-27 11:30:00,120.52,120.75,120.5,120.72,13016.0,109.1707,109.379,109.1525,109.3518,13016.0
2020-10-27 11:35:00,120.72,120.98,120.71,120.85,5368.0,109.3518,109.5873,109.3428,109.4696,5368.0
2020-10-27 11:40:00,120.86,120.96,120.83,120.95,3875.0,109.4786,109.5692,109.4515,109.5602,3875.0
2020-10-27 11:45:00,120.98,121.23,120.98,121.12,3701.0,109.5873,109.8138,109.5873,109.7142,3701.0
2020-10-27 11:50:00,121.13,121.14,120.87,120.96,3541.0,109.7232,109.7323,109.4877,109.5692,3541.0
2020-10-27 11:55:00,120.92,121.19,120.92,121.11,5807.0,109.533,109.7776,109.533,109.7051,5807.0
2020-10-27 12:00:00,121.18,121.23,121.09,121.19,7999.0,109.7685,109.8138,109.687,109.7776,7999.0
2020-10-27 12:05:00,121.24,121.35,121.11,121.11,1900.0,109.8229,109.9225,109.7051,109.7051,1900.0
2020-10-27 12:10:00,121.06,121.1,121.0,121.01,2500.0,109.6598,109.696,109.6055,109.6145,2500.0
2020-10-27 12:15:00,121.05,121.11,120.97,121.11,3211.0,109.6507,109.7051,109.5783,109.7051,3211.0
2020-10-27 12:20:00,121.09,121.4,121.09,121.29,8698.0,109.687,109.9678,109.687,109.8681,8698.0
2020-10-27 12:25:00,121.33,121.33,121.16,121.22,3100.0,109.9044,109.9044,109.7504,109.8047,3100.0
2020-10-27 12:30:00,121.2,121.27,121.02,121.05,4502.0,109.7866,109.85,109.6236,109.6507,4502.0
2020-10-27 12:35:00,121.03,121.08,120.98,121.05,3585.0,109.6326,109.6779,109.5873,109.6507,3585.0
2020-10-27 12:40:00,121.01,121.08,120.95,121.04,7272.0,109.6145,109.6779,109.5602,109.6417,7272.0
2020-10-27 12:45:00,121.03,121.07,120.91,120.91,4400.0,109.6326,109.6689,109.5239,109.5239,4400.0
2020-10-27 12:50:00,120.91,120.93,120.71,120.71,3200.0,109.5239,109.542,109.3428,109.3428,3200.0
2020-10-27 12:55:00,120.72,120.85,120.7,120.8,4411.0,109.3518,109.4696,109.3337,109.4243,4411.0
2020-10-27 13:00:00,120.78,120.86,120.72,120.85,2300.0,109.4062,109.4786,109.3518,109.4696,2300.0
2020-10-27 13:05:00,120.83,120.92,120.81,120.83,5792.0,109.4515,109.533,109.4333,109.4515,5792.0
2020-10-27 13:10:00,120.85,120.93,120.78,120.8,5938.0,109.4696,109.542,109.4062,109.4243,5938.0
2020-10-27 13:15:00,120.81,121.0,120.81,121.0,3100.0,109.4333,109.6055,109.4333,109.6055,3100.0
2020-10-27 13:20:00,120.95,121.04,120.77,121.04,4746.0,109.5602,109.6417,109.3971,109.6417,4746.0
2020-10-27 13:25:00,121.07,121.41,121.05,121.4,5198.0,109.6689,109.9768,109.6507,109.9678,5198.0
2020-10-27 13:30:00,121.42,121.48,121.35,121.4,4224.0,109.9859,110.0402,109.9225,109.9678,4224.0
2020-10-27 13:35:00,121.35,121.37,121.1,121.1,2201.0,109.9225,109.9406,109.696,109.696,2201.0
2020-10-27 13:40:00,121.07,121.15,120.99,120.99,4272.0,109.6689,109.7413,109.5964,109.5964,4272.0
2020-10-27 13:45:00,121.0,121.01,120.94,120.98,2455.0,109.6055,109.6145,109.5511,109.5873,2455.0
2020-10-27 13:50:00,121.01,121.09,120.94,120.97,2742.0,109.6145,109.687,109.5511,109.5783,2742.0
2020-10-27 13:55:00,120.92,120.98,120.9,120.93,5832.0,109.533,109.5873,109.5149,109.542,5832.0
2020-10-27 14:00:00,120.92,120.97,120.82,120.88,7913.0,109.533,109.5783,109.4424,109.4968,7913.0
2020-10-27 14:05:00,120.9,120.9,120.68,120.7,8288.0,109.5149,109.5149,109.3156,109.3337,8288.0
2020-10-27 14:10:00,120.67,120.7,120.58,120.67,9421.0,109.3065,109.3337,109.225,109.3065,9421.0
2020-10-27 14:15:00,120.66,120.66,120.18,120.18,5366.0,109.2975,109.2975,108.8627,108.8627,5366.0
2020-10-27 14:20:00,120.19,120.31,120.16,120.24,4439.0,108.8717,108.9804,108.8446,108.917,4439.0
2020-10-27 14:25:00,120.15,120.26,120.1,120.16,4100.0,108.8355,108.9351,108.7902,108.8446,4100.0
2020-10-27 14:30:00,120.14,120.18,120.06,120.18,4100.0,108.8264,108.8627,108.754,108.8627,4100.0
2020-10-27 14:35:00,120.21,120.21,120.08,120.14,2462.0,108.8898,108.8898,108.7721,108.8264,2462.0
2020-10-27 14:40:00,120.15,120.23,120.12,120.14,4143.0,108.8355,108.908,108.8083,108.8264,4143.0
2020-10-27 14:45:00,120.13,120.18,119.95,120.15,4765.0,108.8174,108.8627,108.6543,108.8355,4765.0
2020-10-27 14:50:00,120.18,120.19,120.06,120.12,5162.0,108.8627,108.8717,108.754,108.8083,5162.0
2020-10-27 14:55:00,120.12,120.12,119.84,119.86,9501.0,108.8083,108.8083,108.5547,108.5728,9501.0
2020-10-27 15:00:00,119.84,119.84,119.67,119.71,7260.0,108.5547,108.5547,108.4007,108.4369,7260.0
2020-10-27 15:05:00,119.7,119.77,119.51,119.56,9085.0,108.4279,108.4913,108.2558,108.3011,9085.0
2020-10-27 15:10:00,119.57,119.74,119.55,119.7,9056.0,108.3101,108.4641,108.292,108.4279,9056.0
2020-10-27 15:15:00,119.69,119.75,119.65,119.72,7506.0,108.4188,108.4732,108.3826,108.446,7506.0
2020-10-27 15:20:00,119.7,119.87,119.68,119.78,10696.0,108.4279,108.5819,108.4098,108.5003,10696.0
2020-10-27 15:25:00,119.77,119.8,119.68,119.69,7883.0,108.4913,108.5185,108.4098,108.4188,7883.0
2020-10-27 15:30:00,119.7,119.78,119.56,119.62,8782.0,108.4279,108.5003,108.3011,108.3554,8782.0
2020-10-27 15:35:00,119.62,119.75,119.56,119.64,7963.0,108.3554,108.4732,108.3011,108.3735,7963.0
2020-10-27 15:40:00,119.67,119.69,119.46,119.55,13136.0,108.4007,108.4188,108.2105,108.292,13136.0
2020-10-27 15:45:00,119.52,119.57,119.3,119.33,16650.0,108.2648,108.3101,108.0655,108.0927,16650.0
2020-10-27 15:50:00,119.3,119.33,119.09,119.26,27113.0,108.0655,108.0927,107.8753,108.0293,27113.0
2020-10-27 15:55:00,119.26,119.42,119.03,119.1,112857.0,108.0293,108.1742,107.821,107.8844,112857.0
2020-10-28 09:30:00,117.18,118.25,116.71,117.9,33981.0,106.1452,107.1144,105.7194,106.7974,33981.0
2020-10-28 09:35:00,118.08,118.71,117.91,118.62,8133.0,106.9604,107.5311,106.8064,107.4496,8133.0
2020-10-28 09:40:00,118.77,118.77,118.01,118.22,4800.0,107.5855,107.5855,106.897,107.0872,4800.0
2020-10-28 09:45:00,118.5,119.25,118.5,119.01,11440.0,107.3409,108.0202,107.3409,107.8028,11440.0
2020-10-28 09:50:00,119.04,119.68,119.0,119.61,16564.0,107.83,108.4098,107.7938,108.3463,16564.0
2020-10-28 09:55:00,119.61,120.31,119.54,120.31,56689.0,108.3463,108.9804,108.2829,108.9804,56689.0
2020-10-28 10:00:00,120.29,120.36,119.42,119.54,130371.0,108.9623,109.0257,108.1742,108.2829,130371.0
2020-10-28 10:05:00,119.69,120.12,119.61,120.05,38536.0,108.4188,108.8083,108.3463,108.7449,38536.0
2020-10-28 10:10:00,120.04,120.22,119.99,120.22,9764.0,108.7359,108.8989,108.6906,108.8989,9764.0
2020-10-28 10:15:00,120.17,120.18,119.57,119.78,37548.0,108.8536,108.8627,108.3101,108.5003,37548.0
2020-10-28 10:20:00,119.76,120.0,119.6,119.66,13972.0,108.4822,108.6996,108.3373,108.3916,13972.0
2020-10-28 10:25:00,119.76,120.14,119.62,120.14,33762.0,108.4822,108.8264,108.3554,108.8264,33762.0
2020-10-28 10:30:00,120.17,120.19,119.8,119.91,21718.0,108.8536,108.8717,108.5185,108.6181,21718.0
2020-10-28 10:35:00,119.94,120.46,119.93,120.46,20738.0,108.6453,109.1163,108.6362,109.1163,20738.0
2020-10-28 10:40:00,120.41,120.5,120.33,120.5,20574.0,109.071,109.1525,108.9985,109.1525,20574.0
2020-10-28 10:45:00,120.5,120.56,120.36,120.5,26662.0,109.1525,109.2069,109.0257,109.1525,26662.0
2020-10-28 10:50:00,120.5,120.54,120.29,120.41,45084.0,109.1525,109.1888,108.9623,109.071,45084.0
2020-10-28 10:55:00,120.4,120.82,120.37,120.75,27394.0,109.062,109.4424,109.0348,109.379,27394.0
2020-10-28 11:00:00,120.7,120.79,120.62,120.73,145010.0,109.3337,109.4152,109.2612,109.3609,145010.0
2020-10-28 11:05:00,120.74,121.18,120.74,121.0,29833.0,109.3699,109.7685,109.3699,109.6055,29833.0
2020-10-28 11:10:00,121.04,121.18,120.74,120.74,7656.0,109.6417,109.7685,109.3699,109.3699,7656.0
2020-10-28 11:15:00,120.7,121.07,120.66,121.02,35892.0,109.3337,109.6689,109.2975,109.6236,35892.0
2020-10-28 11:20:00,121.08,121.18,120.93,121.05,12935.0,109.6779,109.7685,109.542,109.6507,12935.0
2020-10-28 11:25:00,121.05,121.07,120.57,120.78,18707.0,109.6507,109.6689,109.2159,109.4062,18707.0
2020-10-28 11:30:00,120.77,120.87,120.64,120.81,12244.0,109.3971,109.4877,109.2794,109.4333,12244.0
2020-10-28 11:35:00,120.87,121.19,120.87,121.04,10163.0,109.4877,109.7776,109.4877,109.6417,10163.0
2020-10-28 11:40:00,121.0,121.97,120.99,121.85,19606.0,109.6055,110.4841,109.5964,110.3754,19606.0
2020-10-28 11:45:00,121.8,121.95,121.45,121.95,41007.0,110.3301,110.466,110.0131,110.466,41007.0
2020-10-28 11:50:00,121.92,122.21,121.67,122.04,22556.0,110.4388,110.7015,110.2124,110.5475,22556.0
2020-10-28 11:55:00,122.08,122.1,121.83,121.97,24037.0,110.5837,110.6019,110.3573,110.4841,24037.0
2020-10-28 12:00:00,121.98,122.2,121.86,122.09,25884.0,110.4932,110.6924,110.3845,110.5928,25884.0
2020-10-28 12:05:00,122.13,122.32,121.97,122.14,7975.0,110.629,110.8011,110.4841,110.6381,7975.0
2020-10-28 12:10:00,122.08,122.18,121.95,121.95,10170.0,110.5837,110.6743,110.466,110.466,10170.0
2020-10-28 12:15:00,122.03,122.04,121.67,121.83,16597.0,110.5385,110.5475,110.2124,110.3573,16597.0
2020-10-28 12:20:00,121.77,121.93,121.63,121.77,17085.0,110.3029,110.4479,110.1761,110.3029,17085.0
2020-10-28 12:25:00,121.8,121.87,121.71,121.76,27577.0,110.3301,110.3935,110.2486,110.2939,27577.0
2020-10-28 12:30:00,121.74,121.85,121.44,121.55,6593.0,110.2758,110.3754,110.004,110.1037,6593.0
2020-10-28 12:35:00,121.56,121.58,120.95,121.04,7206.0,110.1127,110.1308,109.5602,109.6417,7206.0
2020-10-28 12:40:00,120.92,121.21,120.84,121.21,7202.0,109.533,109.7957,109.4605,109.7957,7202.0
2020-10-28 12:45:00,121.22,121.41,121.16,121.17,24859.0,109.8047,109.9768,109.7504,109.7594,24859.0
2020-10-28 12:50:00,121.19,121.45,121.0,121.34,8265.0,109.7776,110.0131,109.6055,109.9134,8265.0
2020-10-28 12:55:00,121.36,121.7,121.31,121.59,15209.0,109.9316,110.2395,109.8863,110.1399,15209.0
2020-10-28 13:00:00,121.59,121.75,121.43,121.43,8798.0,110.1399,110.2848,109.995,109.995,8798.0
2020-10-28 13:05:00,121.41,121.41,121.11,121.14,8562.0,109.9768,109.9768,109.7051,109.7323,8562.0
2020-10-28 13:10:00,121.15,121.27,120.95,120.97,17688.0,109.7413,109.85,109.5602,109.5783,17688.0
2020-10-28 13:15:00,120.94,121.25,120.85,121.22,9263.0,109.5511,109.8319,109.4696,109.8047,9263.0
2020-10-28 13:20:00,121.25,121.3,121.07,121.18,7616.0,109.8319,109.8772,109.6689,109.7685,7616.0
2020-10-28 13:25:00,121.24,121.87,121.24,121.87,14340.0,109.8229,110.3935,109.8229,110.3935,14340.0
2020-10-28 13:30:00,121.86,121.9,121.5,121.75,23607.0,110.3845,110.4207,110.0584,110.2848,23607.0
2020-10-28 13:35:00,121.81,121.92,121.72,121.72,12078.0,110.3392,110.4388,110.2576,110.2576,12078.0
2020-10-28 13:40:00,121.77,121.77,121.46,121.61,8893.0,110.3029,110.3029,110.0221,110.158,8893.0
2020-10-28 13:45:00,121.62,121.99,121.6,121.86,7900.0,110.1671,110.5022,110.1489,110.3845,7900.0
2020-10-28 13:50:00,121.86,121.92,121.76,121.79,13700.0,110.3845,110.4388,110.2939,110.3211,13700.0
2020-10-28 13:55:00,121.89,122.03,121.77,121.96,17924.0,110.4116,110.5385,110.3029,110.475,17924.0
2020-10-28 14:00:00,122.02,122.02,121.54,121.6,20562.0,110.5294,110.5294,110.0946,110.1489,20562.0
2020-10-28 14:05:00,121.66,121.78,121.55,121.62,7544.0,110.2033,110.312,110.1037,110.1671,7544.0
2020-10-28 14:10:00,121.63,121.66,121.33,121.36,46612.0,110.1761,110.2033,109.9044,109.9316,46612.0
2020-10-28 14:15:00,121.36,121.41,121.17,121.35,7069.0,109.9316,109.9768,109.7594,109.9225,7069.0
2020-10-28 14:20:00,121.23,121.69,121.23,121.66,6326.0,109.8138,110.2305,109.8138,110.2033,6326.0
2020-10-28 14:25:00,121.69,122.07,121.65,122.0,37606.0,110.2305,110.5747,110.1942,110.5113,37606.0
2020-10-28 14:30:00,122.01,122.16,121.97,122.13,8155.0,110.5203,110.6562,110.4841,110.629,8155.0
2020-10-28 14:35:00,122.14,122.15,121.73,121.74,41144.0,110.6381,110.6472,110.2667,110.2758,41144.0
2020-10-28 14:40:00,121.73,122.06,121.73,122.05,5132.0,110.2667,110.5656,110.2667,110.5566,5132.0
2020-10-28 14:45:00,122.0,122.28,121.93,122.13,6662.0,110.5113,110.7649,110.4479,110.629,6662.0
2020-10-28 14:50:00,122.18,122.19,121.55,121.61,9555.0,110.6743,110.6834,110.1037,110.158,9555.0
2020-10-28 14:55:00,121.55,121.88,121.55,121.6,24117.0,110.1037,110.4026,110.1037,110.1489,24117.0
2020-10-28 15:00:00,121.65,121.77,121.4,121.46,10053.0,110.1942,110.3029,109.9678,110.0221,10053.0
2020-10-28 15:05:00,121.47,121.79,121.47,121.54,9095.0,110.0312,110.3211,110.0312,110.0946,9095.0
2020-10-28 15:10:00,121.57,121.69,121.44,121.53,10638.0,110.1218,110.2305,110.004,110.0855,10638.0
2020-10-28 15:15:00,121.49,121.65,121.47,121.48,14603.0,110.0493,110.1942,110.0312,110.0402,14603.0
2020-10-28 15:20:00,121.46,121.88,121.43,121.84,19996.0,110.0221,110.4026,109.995,110.3663,19996.0
2020-10-28 15:25:00,121.83,121.83,121.68,121.72,9336.0,110.3573,110.3573,110.2214,110.2576,9336.0
2020-10-28 15:30:00,121.75,122.07,121.71,122.0,13532.0,110.2848,110.5747,110.2486,110.5113,13532.0
2020-10-28 15:35:00,122.01,122.03,121.62,121.64,16067.0,110.5203,110.5385,110.1671,110.1852,16067.0
2020-10-28 15:40:00,121.67,121.98,121.62,121.84,32219.0,110.2124,110.4932,110.1671,110.3663,32219.0
2020-10-28 15:45:00,121.87,122.03,121.78,121.94,61224.0,110.3935,110.5385,110.312,110.4569,61224.0
2020-10-28 15:50:00,121.92,121.92,121.58,121.78,88567.0,110.4388,110.4388,110.1308,110.312,88567.0
2020-10-28 15:55:00,121.76,121.82,121.51,121.62,180392.0,110.2939,110.3482,110.0674,110.1671,180392.0
2020-10-29 09:30:00,121.04,121.04,119.64,119.75,37902.0,109.6417,109.6417,108.3735,108.4732,37902.0
2020-10-29 09:35:00,119.76,119.76,119.07,119.35,39790.0,108.4822,108.4822,107.8572,108.1108,39790.0
2020-10-29 09:40:00,119.25,119.49,118.92,119.21,22217.0,108.0202,108.2376,107.7213,107.984,22217.0
2020-10-29 09:45:00,119.37,120.79,119.22,120.63,16707.0,108.1289,109.4152,107.9931,109.2703,16707.0
2020-10-29 09:50:00,120.52,120.69,120.08,120.57,18800.0,109.1707,109.3246,108.7721,109.2159,18800.0
2020-10-29 09:55:00,120.56,121.36,120.56,121.08,31572.0,109.2069,109.9316,109.2069,109.6779,31572.0
2020-10-29 10:00:00,121.07,121.3,120.87,121.11,17476.0,109.6689,109.8772,109.4877,109.7051,17476.0
2020-10-29 10:05:00,120.97,121.01,120.52,120.9,15709.0,109.5783,109.6145,109.1707,109.5149,15709.0
2020-10-29 10:10:00,120.91,121.18,120.85,121.07,38752.0,109.5239,109.7685,109.4696,109.6689,38752.0
2020-10-29 10:15:00,121.33,121.84,121.25,121.84,19429.0,109.9044,110.3663,109.8319,110.3663,19429.0
2020-10-29 10:20:00,121.87,122.31,121.69,121.8,13284.0,110.3935,110.7921,110.2305,110.3301,13284.0
2020-10-29 10:25:00,121.78,122.1,121.68,121.86,11813.0,110.312,110.6019,110.2214,110.3845,11813.0
2020-10-29 10:30:00,121.97,122.71,121.97,122.44,41959.0,110.4841,111.1544,110.4841,110.9098,41959.0
2020-10-29 10:35:00,122.38,123.02,122.29,123.02,35476.0,110.8555,111.4352,110.774,111.4352,35476.0
2020-10-29 10:40:00,123.03,123.16,122.87,122.94,17903.0,111.4443,111.562,111.2994,111.3628,17903.0
2020-10-29 10:45:00,122.99,123.44,122.99,123.27,16743.0,111.4081,111.8157,111.4081,111.6617,16743.0
2020-10-29 10:50:00,123.3,123.46,123.21,123.3,33688.0,111.6889,111.8338,111.6073,111.6889,33688.0
2020-10-29 10:55:00,123.37,123.4,122.89,122.92,81515.0,111.7523,111.7794,111.3175,111.3446,81515.0
2020-10-29 11:00:00,122.87,123.21,122.52,122.56,33435.0,111.2994,111.6073,110.9823,111.0185,33435.0
2020-10-29 11:05:00,122.52,122.8,122.52,122.7,12223.0,110.9823,111.2359,110.9823,111.1454,12223.0
2020-10-29 11:10:00,122.71,122.86,122.58,122.86,21805.0,111.1544,111.2903,111.0367,111.2903,21805.0
2020-10-29 11:15:00,122.87,123.01,122.71,122.77,8257.0,111.2994,111.4262,111.1544,111.2088,8257.0
2020-10-29 11:20:00,122.6,122.67,122.38,122.57,23997.0,111.0548,111.1182,110.8555,111.0276,23997.0
2020-10-29 11:25:00,122.55,122.76,122.41,122.42,9984.0,111.0095,111.1997,110.8827,110.8917,9984.0
2020-10-29 11:30:00,122.43,122.64,122.37,122.48,23681.0,110.9008,111.091,110.8464,110.9461,23681.0
2020-10-29 11:35:00,122.45,122.71,122.39,122.71,5249.0,110.9189,111.1544,110.8646,111.1544,5249.0
2020-10-29 11:40:00,122.7,122.92,122.35,122.39,66680.0,111.1454,111.3446,110.8283,110.8646,66680.0
2020-10-29 11:45:00,122.42,122.57,122.3,122.41,17435.0,110.8917,111.0276,110.783,110.8827,17435.0
2020-10-29 11:50:00,122.38,122.43,122.13,122.39,18520.0,110.8555,110.9008,110.629,110.8646,18520.0
2020-10-29 11:55:00,122.42,122.65,122.16,122.61,15099.0,110.8917,111.1001,110.6562,111.0638,15099.0
2020-10-29 12:00:00,122.68,122.75,122.26,122.26,11199.0,111.1272,111.1907,110.7468,110.7468,11199.0
2020-10-29 12:05:00,122.27,122.32,122.11,122.22,5493.0,110.7559,110.8011,110.6109,110.7106,5493.0
2020-10-29 12:10:00,122.19,122.47,121.99,122.45,14753.0,110.6834,110.937,110.5022,110.9189,14753.0
2020-10-29 12:15:00,122.36,122.48,122.09,122.21,6013.0,110.8374,110.9461,110.5928,110.7015,6013.0
2020-10-29 12:20:00,122.18,122.18,121.95,122.03,8404.0,110.6743,110.6743,110.466,110.5385,8404.0
2020-10-29 12:25:00,122.04,122.25,122.03,122.15,8641.0,110.5475,110.7377,110.5385,110.6472,8641.0
2020-10-29 12:30:00,122.14,122.31,122.02,122.31,6599.0,110.6381,110.7921,110.5294,110.7921,6599.0
2020-10-29 12:35:00,122.31,122.45,122.29,122.4,6312.0,110.7921,110.9189,110.774,110.8736,6312.0
2020-10-29 12:40:00,122.4,122.52,122.37,122.46,10147.0,110.8736,110.9823,110.8464,110.928,10147.0
2020-10-29 12:45:00,122.44,122.49,122.18,122.2,22000.0,110.9098,110.9551,110.6743,110.6924,22000.0
2020-10-29 12:50:00,122.26,122.31,122.1,122.27,2707.0,110.7468,110.7921,110.6019,110.7559,2707.0
2020-10-29 12:55:00,122.2,122.35,122.1,122.26,9929.0,110.6924,110.8283,110.6019,110.7468,9929.0
2020-10-29 13:00:00,122.32,122.33,122.19,122.27,4143.0,110.8011,110.8102,110.6834,110.7559,4143.0
2020-10-29 13:05:00,122.28,122.28,122.1,122.13,25041.0,110.7649,110.7649,110.6019,110.629,25041.0
2020-10-29 13:10:00,122.1,122.16,121.88,121.94,13460.0,110.6019,110.6562,110.4026,110.4569,13460.0
2020-10-29 13:15:00,121.96,122.05,121.84,122.05,4064.0,110.475,110.5566,110.3663,110.5566,4064.0
2020-10-29 13:20:00,122.04,122.21,121.95,122.2,4638.0,110.5475,110.7015,110.466,110.6924,4638.0
2020-10-29 13:25:00,122.23,122.46,122.23,122.39,9336.0,110.7196,110.928,110.7196,110.8646,9336.0
2020-10-29 13:30:00,122.43,122.6,122.36,122.54,8862.0,110.9008,111.0548,110.8374,111.0004,8862.0
2020-10-29 13:35:00,122.59,122.71,122.52,122.61,82743.0,111.0457,111.1544,110.9823,111.0638,82743.0
2020-10-29 13:40:00,122.62,122.95,122.6,122.94,19122.0,111.0729,111.3718,111.0548,111.3628,19122.0
2020-10-29 13:45:00,122.91,123.14,122.8,123.05,10503.0,111.3356,111.5439,111.2359,111.4624,10503.0
2020-10-29 13:50:00,123.07,123.22,122.99,123.22,8246.0,111.4805,111.6164,111.4081,111.6164,8246.0
2020-10-29 13:55:00,123.28,123.3,123.11,123.26,16922.0,111.6707,111.6889,111.5168,111.6526,16922.0
2020-10-29 14:00:00,123.48,123.67,123.39,123.47,15271.0,111.8519,112.024,111.7704,111.8429,15271.0
2020-10-29 14:05:00,123.44,123.74,123.3,123.3,22337.0,111.8157,112.0874,111.6889,111.6889,22337.0
2020-10-29 14:10:00,123.3,123.38,122.97,123.01,30034.0,111.6889,111.7613,111.3899,111.4262,30034.0
2020-10-29 14:15:00,123.0,123.47,122.99,123.37,16538.0,111.4171,111.8429,111.4081,111.7523,16538.0
2020-10-29 14:20:00,123.33,123.34,123.05,123.24,24307.0,111.716,111.7251,111.4624,111.6345,24307.0
2020-10-29 14:25:00,123.29,123.33,123.0,123.0,21609.0,111.6798,111.716,111.4171,111.4171,21609.0
2020-10-29 14:30:00,123.01,123.11,122.8,123.07,11781.0,111.4262,111.5168,111.2359,111.4805,11781.0
2020-10-29 14:35:00,123.12,123.13,122.34,122.47,24478.0,111.5258,111.5349,110.8193,110.937,24478.0
2020-10-29 14:40:00,122.55,122.62,122.34,122.42,10021.0,111.0095,111.0729,110.8193,110.8917,10021.0
2020-10-29 14:45:00,122.33,122.54,122.26,122.36,13635.0,110.8102,111.0004,110.7468,110.8374,13635.0
2020-10-29 14:50:00,122.37,122.72,122.33,122.7,10158.0,110.8464,111.1635,110.8102,111.1454,10158.0
2020-10-29 14:55:00,122.68,122.79,122.55,122.63,7266.0,111.1272,111.2269,111.0095,111.082,7266.0
2020-10-29 15:00:00,122.63,122.7,122.52,122.52,10946.0,111.082,111.1454,110.9823,110.9823,10946.0
2020-10-29 15:05:00,122.52,122.62,122.45,122.48,7220.0,110.9823,111.0729,110.9189,110.9461,7220.0
2020-10-29 15:10:00,122.54,122.54,122.29,122.32,7674.0,111.0004,111.0004,110.774,110.8011,7674.0
2020-10-29 15:15:00,122.3,122.38,122.13,122.33,28296.0,110.783,110.8555,110.629,110.8102,28296.0
2020-10-29 15:20:00,122.29,122.37,122.26,122.29,66773.0,110.774,110.8464,110.7468,110.774,66773.0
2020-10-29 15:25:00,122.32,122.4,122.25,122.4,31236.0,110.8011,110.8736,110.7377,110.8736,31236.0
2020-10-29 15:30:00,122.42,122.44,122.25,122.33,27197.0,110.8917,110.9098,110.7377,110.8102,27197.0
2020-10-29 15:35:00,122.36,122.58,122.31,122.53,10172.0,110.8374,111.0367,110.7921,110.9914,10172.0
2020-10-29 15:40:00,122.53,122.59,122.2,122.23,23606.0,110.9914,111.0457,110.6924,110.7196,23606.0
2020-10-29 15:45:00,122.23,122.86,122.2,122.81,28601.0,110.7196,111.2903,110.6924,111.245,28601.0
2020-10-29 15:50:00,122.76,122.98,122.7,122.81,77834.0,111.1997,111.399,111.1454,111.245,77834.0
2020-10-29 15:55:00,122.81,122.89,122.49,122.55,108843.0,111.245,111.3175,110.9551,111.0095,108843.0
2020-10-30 09:30:00,121.67,122.32,121.53,122.0,18121.0,110.2124,110.8011,110.0855,110.5113,18121.0
2020-10-30 09:35:00,122.07,122.79,121.83,122.42,12870.0,110.5747,111.2269,110.3573,110.8917,12870.0
2020-10-30 09:40:00,122.38,122.48,121.59,121.59,18414.0,110.8555,110.9461,110.1399,110.1399,18414.0
2020-10-30 09:45:00,121.65,121.65,120.57,120.74,20091.0,110.1942,110.1942,109.2159,109.3699,20091.0
2020-10-30 09:50:00,120.66,121.87,120.62,121.87,50941.0,109.2975,110.3935,109.2612,110.3935,50941.0
2020-10-30 09:55:00,121.78,122.0,121.65,121.75,25476.0,110.312,110.5113,110.1942,110.2848,25476.0
2020-10-30 10:00:00,121.81,122.0,121.54,121.62,13567.0,110.3392,110.5113,110.0946,110.1671,13567.0
2020-10-30 10:05:00,121.48,121.76,121.28,121.34,15650.0,110.0402,110.2939,109.8591,109.9134,15650.0
2020-10-30 10:10:00,121.26,121.26,120.92,121.18,13113.0,109.841,109.841,109.533,109.7685,13113.0
2020-10-30 10:15:00,121.11,121.11,120.76,120.89,16272.0,109.7051,109.7051,109.3881,109.5058,16272.0
2020-10-30 10:20:00,120.92,120.92,120.49,120.61,22609.0,109.533,109.533,109.1435,109.2522,22609.0
2020-10-30 10:25:00,120.22,120.47,119.91,120.11,10308.0,108.8989,109.1254,108.6181,108.7993,10308.0
2020-10-30 10:30:00,120.12,120.44,119.83,120.22,7547.0,108.8083,109.0982,108.5456,108.8989,7547.0
2020-10-30 10:35:00,120.1,120.51,119.95,120.31,20258.0,108.7902,109.1616,108.6543,108.9804,20258.0
2020-10-30 10:40:00,120.26,120.26,119.34,119.34,12581.0,108.9351,108.9351,108.1018,108.1018,12581.0
2020-10-30 10:45:00,119.38,119.43,118.85,119.04,8844.0,108.138,108.1833,107.6579,107.83,8844.0
2020-10-30 10:50:00,118.94,119.61,118.92,119.5,18345.0,107.7394,108.3463,107.7213,108.2467,18345.0
2020-10-30 10:55:00,119.5,119.56,119.1,119.13,7998.0,108.2467,108.3011,107.8844,107.9115,7998.0
2020-10-30 11:00:00,119.17,120.12,119.17,120.0,56167.0,107.9478,108.8083,107.9478,108.6996,56167.0
2020-10-30 11:05:00,120.03,120.21,119.83,119.89,18034.0,108.7268,108.8898,108.5456,108.6,18034.0
2020-10-30 11:10:00,119.94,120.33,119.94,120.33,21752.0,108.6453,108.9985,108.6453,108.9985,21752.0
2020-10-30 11:15:00,120.27,120.47,120.16,120.23,6010.0,108.9442,109.1254,108.8446,108.908,6010.0
2020-10-30 11:20:00,120.17,120.42,120.08,120.35,16686.0,108.8536,109.0801,108.7721,109.0167,16686.0
2020-10-30 11:25:00,120.38,120.56,120.01,120.3,15705.0,109.0438,109.2069,108.7087,108.9714,15705.0
2020-10-30 11:30:00,120.18,120.61,120.17,120.52,6545.0,108.8627,109.2522,108.8536,109.1707,6545.0
2020-10-30 11:35:00,120.55,120.84,120.52,120.52,11628.0,109.1978,109.4605,109.1707,109.1707,11628.0
2020-10-30 11:40:00,120.45,120.45,120.16,120.2,8808.0,109.1072,109.1072,108.8446,108.8808,8808.0
2020-10-30 11:45:00,120.2,120.73,120.07,120.71,9128.0,108.8808,109.3609,108.763,109.3428,9128.0
2020-10-30 11:50:00,120.7,120.72,120.42,120.63,8454.0,109.3337,109.3518,109.0801,109.2703,8454.0
2020-10-30 11:55:00,120.63,120.68,120.37,120.57,10377.0,109.2703,109.3156,109.0348,109.2159,10377.0
2020-10-30 12:00:00,120.47,120.73,120.46,120.68,11527.0,109.1254,109.3609,109.1163,109.3156,11527.0
2020-10-30 12:05:00,120.6,120.74,120.42,120.45,16525.0,109.2431,109.3699,109.0801,109.1072,16525.0
2020-10-30 12:10:00,120.46,120.46,120.2,120.33,7923.0,109.1163,109.1163,108.8808,108.9985,7923.0
2020-10-30 12:15:00,120.38,120.52,120.22,120.4,7994.0,109.0438,109.1707,108.8989,109.062,7994.0
2020-10-30 12:20:00,120.43,120.61,120.32,120.47,6327.0,109.0891,109.2522,108.9895,109.1254,6327.0
2020-10-30 12:25:00,120.45,120.79,120.45,120.59,11251.0,109.1072,109.4152,109.1072,109.2341,11251.0
2020-10-30 12:30:00,120.59,120.73,120.45,120.72,8272.0,109.2341,109.3609,109.1072,109.3518,8272.0
2020-10-30 12:35:00,120.64,120.64,120.43,120.45,3553.0,109.2794,109.2794,109.0891,109.1072,3553.0
2020-10-30 12:40:00,120.51,120.58,120.34,120.58,8963.0,109.1616,109.225,109.0076,109.225,8963.0
2020-10-30 12:45:00,120.55,120.72,120.47,120.58,6880.0,109.1978,109.3518,109.1254,109.225,6880.0
2020-10-30 12:50:00,120.54,120.6,120.47,120.57,6714.0,109.1888,109.2431,109.1254,109.2159,6714.0
2020-10-30 12:55:00,120.57,120.64,120.42,120.42,5924.0,109.2159,109.2794,109.0801,109.0801,5924.0
2020-10-30 13:00:00,120.42,120.75,120.38,120.67,14981.0,109.0801,109.379,109.0438,109.3065,14981.0
2020-10-30 13:05:00,120.57,120.64,120.14,120.22,9458.0,109.2159,109.2794,108.8264,108.8989,9458.0
2020-10-30 13:10:00,120.23,120.4,120.23,120.3,5000.0,108.908,109.062,108.908,108.9714,5000.0
2020-10-30 13:15:00,120.25,120.47,120.17,120.4,10708.0,108.9261,109.1254,108.8536,109.062,10708.0
2020-10-30 13:20:00,120.32,120.67,120.21,120.6,2637.0,108.9895,109.3065,108.8898,109.2431,2637.0
2020-10-30 13:25:00,120.64,120.69,120.45,120.69,11964.0,109.2794,109.3246,109.1072,109.3246,11964.0
2020-10-30 13:30:00,120.61,120.61,120.2,120.36,16835.0,109.2522,109.2522,108.8808,109.0257,16835.0
2020-10-30 13:35:00,120.31,120.31,119.78,120.0,21813.0,108.9804,108.9804,108.5003,108.6996,21813.0
2020-10-30 13:40:00,119.95,120.15,119.9,120.11,6148.0,108.6543,108.8355,108.609,108.7993,6148.0
2020-10-30 13:45:00,120.08,120.25,119.86,120.12,6925.0,108.7721,108.9261,108.5728,108.8083,6925.0
2020-10-30 13:50:00,120.2,120.24,119.96,119.96,7011.0,108.8808,108.917,108.6634,108.6634,7011.0
2020-10-30 13:55:00,119.9,120.09,119.86,119.92,9335.0,108.609,108.7811,108.5728,108.6272,9335.0
2020-10-30 14:00:00,119.96,120.22,119.93,120.21,5291.0,108.6634,108.8989,108.6362,108.8898,5291.0
2020-10-30 14:05:00,120.17,120.49,120.16,120.42,13204.0,108.8536,109.1435,108.8446,109.0801,13204.0
2020-10-30 14:10:00,120.46,120.49,120.19,120.25,7387.0,109.1163,109.1435,108.8717,108.9261,7387.0
2020-10-30 14:15:00,120.24,120.3,120.12,120.23,10928.0,108.917,108.9714,108.8083,108.908,10928.0
2020-10-30 14:20:00,120.25,120.32,120.08,120.09,24966.0,108.9261,108.9895,108.7721,108.7811,24966.0
2020-10-30 14:25:00,120.09,120.14,119.73,119.85,9473.0,108.7811,108.8264,108.455,108.5637,9473.0
2020-10-30 14:30:00,119.8,119.85,119.51,119.84,6531.0,108.5185,108.5637,108.2558,108.5547,6531.0
2020-10-30 14:35:00,119.84,119.89,119.62,119.81,5665.0,108.5547,108.6,108.3554,108.5275,5665.0
2020-10-30 14:40:00,119.78,119.78,119.56,119.57,3864.0,108.5003,108.5003,108.3011,108.3101,3864.0
2020-10-30 14:45:00,119.59,119.89,119.54,119.89,3418.0,108.3282,108.6,108.2829,108.6,3418.0
2020-10-30 14:50:00,119.87,119.93,119.79,119.81,4621.0,108.5819,108.6362,108.5094,108.5275,4621.0
2020-10-30 14:55:00,119.87,120.05,119.77,119.82,7085.0,108.5819,108.7449,108.4913,108.5366,7085.0
2020-10-30 15:00:00,119.79,119.95,119.71,119.86,11736.0,108.5094,108.6543,108.4369,108.5728,11736.0
2020-10-30 15:05:00,119.78,119.9,119.67,119.81,6050.0,108.5003,108.609,108.4007,108.5275,6050.0
2020-10-30 15:10:00,119.78,120.03,119.77,119.93,15963.0,108.5003,108.7268,108.4913,108.6362,15963.0
2020-10-30 15:15:00,119.93,119.93,119.75,119.83,19127.0,108.6362,108.6362,108.4732,108.5456,19127.0
2020-10-30 15:20:00,119.88,120.08,119.86,120.02,14876.0,108.5909,108.7721,108.5728,108.7177,14876.0
2020-10-30 15:25:00,120.08,120.19,119.98,120.15,10323.0,108.7721,108.8717,108.6815,108.8355,10323.0
2020-10-30 15:30:00,120.12,120.2,119.94,119.96,57468.0,108.8083,108.8808,108.6453,108.6634,57468.0
2020-10-30 15:35:00,119.88,119.92,119.7,119.91,13911.0,108.5909,108.6272,108.4279,108.6181,13911.0
2020-10-30 15:40:00,119.97,120.28,119.77,120.22,28105.0,108.6724,108.9533,108.4913,108.8989,28105.0
2020-10-30 15:45:00,120.25,120.35,119.94,119.98,46627.0,108.9261,109.0167,108.6453,108.6815,46627.0
2020-10-30 15:50:00,119.91,120.26,119.91,120.09,49100.0,108.6181,108.9351,108.6181,108.7811,49100.0
2020-10-30 15:55:00,120.07,120.96,119.94,120.73,348115.0,108.763,109.5692,108.6453,109.3609,348115.0
2020-11-02 09:30:00,123.07,123.68,122.0,122.83,74077.0,111.4805,112.0331,110.5113,111.2631,74077.0
2020-11-02 09:35:00,122.78,122.85,121.88,121.88,8247.0,111.2178,111.2812,110.4026,110.4026,8247.0
2020-11-02 09:40:00,121.6,121.6,120.42,120.45,3665.0,110.1489,110.1489,109.0801,109.1072,3665.0
2020-11-02 09:45:00,120.68,121.83,120.68,121.64,7211.0,109.3156,110.3573,109.3156,110.1852,7211.0
2020-11-02 09:50:00,121.75,121.75,120.8,120.98,15652.0,110.2848,110.2848,109.4243,109.5873,15652.0
2020-11-02 09:55:00,120.87,121.74,120.87,121.73,9263.0,109.4877,110.2758,109.4877,110.2667,9263.0
2020-11-02 10:00:00,121.68,122.68,121.65,122.67,19789.0,110.2214,111.1272,110.1942,111.1182,19789.0
2020-11-02 10:05:00,122.65,122.82,122.34,122.59,7408.0,111.1001,111.2541,110.8193,111.0457,7408.0
2020-11-02 10:10:00,122.81,122.82,121.97,122.17,10920.0,111.245,111.2541,110.4841,110.6653,10920.0
2020-11-02 10:15:00,122.25,122.69,122.17,122.62,11331.0,110.7377,111.1363,110.6653,111.0729,11331.0
2020-11-02 10:20:00,122.54,122.69,122.35,122.42,10860.0,111.0004,111.1363,110.8283,110.8917,10860.0
2020-11-02 10:25:00,122.44,122.76,122.34,122.49,10574.0,110.9098,111.1997,110.8193,110.9551,10574.0
2020-11-02 10:30:00,122.54,122.72,122.4,122.52,7620.0,111.0004,111.1635,110.8736,110.9823,7620.0
2020-11-02 10:35:00,122.52,122.92,122.51,122.71,23831.0,110.9823,111.3446,110.9733,111.1544,23831.0
2020-11-02 10:40:00,122.72,122.81,122.54,122.75,17525.0,111.1635,111.245,111.0004,111.1907,17525.0
2020-11-02 10:45:00,122.71,122.78,122.22,122.34,7778.0,111.1544,111.2178,110.7106,110.8193,7778.0
2020-11-02 10:50:00,122.3,122.49,122.04,122.2,8592.0,110.783,110.9551,110.5475,110.6924,8592.0
2020-11-02 10:55:00,122.39,122.44,122.18,122.25,6782.0,110.8646,110.9098,110.6743,110.7377,6782.0
2020-11-02 11:00:00,122.19,122.43,122.1,122.2,15582.0,110.6834,110.9008,110.6019,110.6924,15582.0
2020-11-02 11:05:00,122.15,122.58,122.14,122.53,11173.0,110.6472,111.0367,110.6381,110.9914,11173.0
2020-11-02 11:10:00,122.5,122.83,122.34,122.7,29897.0,110.9642,111.2631,110.8193,111.1454,29897.0
2020-11-02 11:15:00,122.69,123.09,122.69,122.97,5530.0,111.1363,111.4986,111.1363,111.3899,5530.0
2020-11-02 11:20:00,123.01,123.01,122.62,123.0,10626.0,111.4262,111.4262,111.0729,111.4171,10626.0
2020-11-02 11:25:00,122.93,123.54,122.93,123.54,26092.0,111.3537,111.9063,111.3537,111.9063,26092.0
2020-11-02 11:30:00,123.5,123.52,123.27,123.36,8349.0,111.87,111.8881,111.6617,111.7432,8349.0
2020-11-02 11:35:00,123.4,123.42,123.22,123.27,3110.0,111.7794,111.7976,111.6164,111.6617,3110.0
2020-11-02 11:40:00,123.25,123.7,123.24,123.7,12260.0,111.6436,112.0512,111.6345,112.0512,12260.0
2020-11-02 11:45:00,123.65,123.65,123.24,123.48,7267.0,112.0059,112.0059,111.6345,111.8519,7267.0
2020-11-02 11:50:00,123.49,123.51,123.26,123.31,6262.0,111.861,111.8791,111.6526,111.6979,6262.0
2020-11-02 11:55:00,123.31,123.51,123.27,123.51,6755.0,111.6979,111.8791,111.6617,111.8791,6755.0
2020-11-02 12:00:00,123.47,123.49,123.34,123.48,6618.0,111.8429,111.861,111.7251,111.8519,6618.0
2020-11-02 12:05:00,123.46,123.61,123.38,123.39,4527.0,111.8338,111.9697,111.7613,111.7704,4527.0
2020-11-02 12:10:00,123.38,123.38,123.19,123.23,3233.0,111.7613,111.7613,111.5892,111.6255,3233.0
2020-11-02 12:15:00,123.28,123.4,123.25,123.27,5578.0,111.6707,111.7794,111.6436,111.6617,5578.0
2020-11-02 12:20:00,123.31,123.57,123.28,123.48,21305.0,111.6979,111.9334,111.6707,111.8519,21305.0
2020-11-02 12:25:00,123.54,123.68,123.44,123.68,8454.0,111.9063,112.0331,111.8157,112.0331,8454.0
2020-11-02 12:30:00,123.64,123.77,123.63,123.74,3726.0,111.9968,112.1146,111.9878,112.0874,3726.0
2020-11-02 12:35:00,123.79,123.83,123.39,123.39,5123.0,112.1327,112.169,111.7704,111.7704,5123.0
2020-11-02 12:40:00,123.42,123.53,123.32,123.35,4389.0,111.7976,111.8972,111.707,111.7342,4389.0
2020-11-02 12:45:00,123.36,123.42,123.17,123.2,4631.0,111.7432,111.7976,111.5711,111.5983,4631.0
2020-11-02 12:50:00,123.22,123.23,123.08,123.15,7574.0,111.6164,111.6255,111.4896,111.553,7574.0
2020-11-02 12:55:00,123.2,123.34,123.2,123.29,905.0,111.5983,111.7251,111.5983,111.6798,905.0
2020-11-02 13:00:00,123.39,123.39,123.18,123.27,3863.0,111.7704,111.7704,111.5802,111.6617,3863.0
2020-11-02 13:05:00,123.28,123.28,123.14,123.25,13208.0,111.6707,111.6707,111.5439,111.6436,13208.0
2020-11-02 13:10:00,123.25,123.39,123.16,123.26,6556.0,111.6436,111.7704,111.562,111.6526,6556.0
2020-11-02 13:15:00,123.19,123.22,122.95,122.98,7894.0,111.5892,111.6164,111.3718,111.399,7894.0
2020-11-02 13:20:00,123.03,123.15,122.85,122.88,10943.0,111.4443,111.553,111.2812,111.3084,10943.0
2020-11-02 13:25:00,122.81,122.89,122.6,122.87,6136.0,111.245,111.3175,111.0548,111.2994,6136.0
2020-11-02 13:30:00,122.84,123.07,122.77,123.07,5500.0,111.2722,111.4805,111.2088,111.4805,5500.0
2020-11-02 13:35:00,123.07,123.07,122.94,123.01,4416.0,111.4805,111.4805,111.3628,111.4262,4416.0
2020-11-02 13:40:00,123.01,123.2,122.97,123.14,8907.0,111.4262,111.5983,111.3899,111.5439,8907.0
2020-11-02 13:45:00,123.13,123.46,123.13,123.44,3599.0,111.5349,111.8338,111.5349,111.8157,3599.0
2020-11-02 13:50:00,123.42,123.42,122.94,122.96,10048.0,111.7976,111.7976,111.3628,111.3809,10048.0
2020-11-02 13:55:00,123.07,123.13,122.93,123.06,7521.0,111.4805,111.5349,111.3537,111.4715,7521.0
2020-11-02 14:00:00,123.0,123.24,122.96,123.21,3139.0,111.4171,111.6345,111.3809,111.6073,3139.0
2020-11-02 14:05:00,123.25,123.58,123.22,123.5,7353.0,111.6436,111.9425,111.6164,111.87,7353.0
2020-11-02 14:10:00,123.47,123.68,123.42,123.53,5126.0,111.8429,112.0331,111.7976,111.8972,5126.0
2020-11-02 14:15:00,123.51,123.52,123.35,123.47,4611.0,111.8791,111.8881,111.7342,111.8429,4611.0
2020-11-02 14:20:00,123.42,123.71,123.23,123.7,8100.0,111.7976,112.0603,111.6255,112.0512,8100.0
2020-11-02 14:25:00,123.71,123.98,123.71,123.97,7668.0,112.0603,112.3048,112.0603,112.2958,7668.0
2020-11-02 14:30:00,124.0,124.11,123.8,123.93,6167.0,112.3229,112.4226,112.1418,112.2595,6167.0
2020-11-02 14:35:00,123.97,124.17,123.96,124.06,49444.0,112.2958,112.4769,112.2867,112.3773,49444.0
2020-11-02 14:40:00,124.09,124.09,123.9,124.06,11965.0,112.4045,112.4045,112.2324,112.3773,11965.0
2020-11-02 14:45:00,124.06,124.31,124.03,124.08,6813.0,112.3773,112.6037,112.3501,112.3954,6813.0
2020-11-02 14:50:00,124.11,124.12,123.86,123.86,7087.0,112.4226,112.4316,112.1961,112.1961,7087.0
2020-11-02 14:55:00,123.86,123.88,123.65,123.76,8566.0,112.1961,112.2142,112.0059,112.1055,8566.0
2020-11-02 15:00:00,123.72,123.96,123.71,123.87,5371.0,112.0693,112.2867,112.0603,112.2052,5371.0
2020-11-02 15:05:00,123.81,123.85,123.69,123.69,5014.0,112.1508,112.1871,112.0421,112.0421,5014.0
2020-11-02 15:10:00,123.71,123.75,123.52,123.52,8446.0,112.0603,112.0965,111.8881,111.8881,8446.0
2020-11-02 15:15:00,123.56,123.8,123.53,123.75,9706.0,111.9244,112.1418,111.8972,112.0965,9706.0
2020-11-02 15:20:00,123.76,123.81,123.69,123.69,7778.0,112.1055,112.1508,112.0421,112.0421,7778.0
2020-11-02 15:25:00,123.68,123.84,123.65,123.72,27294.0,112.0331,112.178,112.0059,112.0693,27294.0
2020-11-02 15:30:00,123.7,123.99,123.68,123.68,19938.0,112.0512,112.3139,112.0331,112.0331,19938.0
2020-11-02 15:35:00,123.67,123.72,123.48,123.48,15831.0,112.024,112.0693,111.8519,111.8519,15831.0
2020-11-02 15:40:00,123.5,123.57,123.34,123.38,13827.0,111.87,111.9334,111.7251,111.7613,13827.0
2020-11-02 15:45:00,123.36,123.65,123.36,123.56,21711.0,111.7432,112.0059,111.7432,111.9244,21711.0
2020-11-02 15:50:00,123.52,124.03,123.46,124.03,43431.0,111.8881,112.3501,111.8338,112.3501,43431.0
2020-11-02 15:55:00,123.96,123.98,123.51,123.85,91827.0,112.2867,112.3048,111.8791,112.1871,91827.0
2020-11-03 09:30:00,125.5,126.31,125.27,125.85,32039.0,113.6817,114.4154,113.4733,113.9987,32039.0
2020-11-03 09:35:00,125.73,125.96,125.25,125.61,8590.0,113.89,114.0984,113.4552,113.7813,8590.0
2020-11-03 09:40:00,125.65,125.67,125.11,125.28,4700.0,113.8176,113.8357,113.3284,113.4824,4700.0
2020-11-03 09:45:00,125.55,125.87,125.51,125.76,9140.0,113.727,114.0168,113.6907,113.9172,9140.0
2020-11-03 09:50:00,125.69,125.98,125.43,125.91,10169.0,113.8538,114.1165,113.6183,114.0531,10169.0
2020-11-03 09:55:00,125.79,126.04,125.64,125.65,9434.0,113.9444,114.1708,113.8085,113.8176,9434.0
2020-11-03 10:00:00,125.71,126.59,125.35,126.59,27485.0,113.8719,114.669,113.5458,114.669,27485.0
2020-11-03 10:05:00,126.49,126.67,126.21,126.21,21771.0,114.5785,114.7415,114.3248,114.3248,21771.0
2020-11-03 10:10:00,126.16,126.44,126.04,126.32,19350.0,114.2795,114.5332,114.1708,114.4245,19350.0
2020-11-03 10:15:00,126.43,127.02,126.38,126.94,22807.0,114.5241,115.0585,114.4788,114.9861,22807.0
2020-11-03 10:20:00,126.94,127.2,126.64,126.99,19891.0,114.9861,115.2216,114.7143,115.0314,19891.0
2020-11-03 10:25:00,127.05,127.07,126.8,126.89,10987.0,115.0857,115.1038,114.8593,114.9408,10987.0
2020-11-03 10:30:00,126.78,126.78,126.48,126.59,9423.0,114.8411,114.8411,114.5694,114.669,9423.0
2020-11-03 10:35:00,126.58,127.02,126.43,126.98,9312.0,114.66,115.0585,114.5241,115.0223,9312.0
2020-11-03 10:40:00,127.0,127.0,126.64,126.68,8323.0,115.0404,115.0404,114.7143,114.7506,8323.0
2020-11-03 10:45:00,126.68,126.95,126.63,126.68,12802.0,114.7506,114.9951,114.7053,114.7506,12802.0
2020-11-03 10:50:00,126.67,127.04,126.61,127.0,6401.0,114.7415,115.0767,114.6872,115.0404,6401.0
2020-11-03 10:55:00,127.02,127.11,126.69,126.98,15090.0,115.0585,115.1401,114.7596,115.0223,15090.0
2020-11-03 11:00:00,127.03,127.04,126.75,127.0,9131.0,115.0676,115.0767,114.814,115.0404,9131.0
2020-11-03 11:05:00,127.0,127.37,126.87,127.13,26271.0,115.0404,115.3756,114.9227,115.1582,26271.0
2020-11-03 11:10:00,127.11,127.5,127.1,127.29,14781.0,115.1401,115.4933,115.131,115.3031,14781.0
2020-11-03 11:15:00,127.33,127.42,127.02,127.06,11689.0,115.3394,115.4209,115.0585,115.0948,11689.0
2020-11-03 11:20:00,127.01,127.17,126.86,127.17,3432.0,115.0495,115.1944,114.9136,115.1944,3432.0
2020-11-03 11:25:00,127.19,127.51,127.18,127.25,6043.0,115.2125,115.5024,115.2035,115.2669,6043.0
2020-11-03 11:30:00,127.16,127.2,126.98,127.18,6069.0,115.1854,115.2216,115.0223,115.2035,6069.0
2020-11-03 11:35:00,127.21,127.22,127.08,127.15,7707.0,115.2307,115.2397,115.1129,115.1763,7707.0
2020-11-03 11:40:00,127.2,127.32,127.09,127.09,9462.0,115.2216,115.3303,115.122,115.122,9462.0
2020-11-03 11:45:00,127.09,127.19,126.99,127.13,8104.0,115.122,115.2125,115.0314,115.1582,8104.0
2020-11-03 11:50:00,127.2,127.2,126.97,127.0,5858.0,115.2216,115.2216,115.0133,115.0404,5858.0
2020-11-03 11:55:00,127.01,127.14,126.9,127.0,7907.0,115.0495,115.1672,114.9498,115.0404,7907.0
2020-11-03 12:00:00,127.04,127.05,126.79,126.81,10707.0,115.0767,115.0857,114.8502,114.8683,10707.0
2020-11-03 12:05:00,126.85,127.05,126.75,127.02,4182.0,114.9046,115.0857,114.814,115.0585,4182.0
2020-11-03 12:10:00,127.02,127.09,126.87,127.0,8221.0,115.0585,115.122,114.9227,115.0404,8221.0
2020-11-03 12:15:00,126.95,126.95,126.57,126.61,7228.0,114.9951,114.9951,114.6509,114.6872,7228.0
2020-11-03 12:20:00,126.64,126.65,126.54,126.56,4696.0,114.7143,114.7234,114.6238,114.6419,4696.0
2020-11-03 12:25:00,126.51,126.73,126.46,126.58,11401.0,114.5966,114.7959,114.5513,114.66,11401.0
2020-11-03 12:30:00,126.58,126.84,126.53,126.84,10016.0,114.66,114.8955,114.6147,114.8955,10016.0
2020-11-03 12:35:00,126.86,126.86,126.74,126.77,4469.0,114.9136,114.9136,114.8049,114.8321,4469.0
2020-11-03 12:40:00,126.76,126.86,126.63,126.63,13567.0,114.823,114.9136,114.7053,114.7053,13567.0
2020-11-03 12:45:00,126.67,126.71,126.32,126.42,6062.0,114.7415,114.7777,114.4245,114.5151,6062.0
2020-11-03 12:50:00,126.39,126.39,126.2,126.2,2398.0,114.4879,114.4879,114.3158,114.3158,2398.0
2020-11-03 12:55:00,126.23,126.26,126.0,126.0,3731.0,114.3429,114.3701,114.1346,114.1346,3731.0
2020-11-03 13:00:00,126.07,126.21,126.03,126.16,5143.0,114.198,114.3248,114.1618,114.2795,5143.0
2020-11-03 13:05:00,126.13,126.25,126.07,126.21,3390.0,114.2524,114.3611,114.198,114.3248,3390.0
2020-11-03 13:10:00,126.23,126.36,126.07,126.07,20204.0,114.3429,114.4607,114.198,114.198,20204.0
2020-11-03 13:15:00,126.1,126.51,126.01,126.45,19301.0,114.2252,114.5966,114.1437,114.5422,19301.0
2020-11-03 13:20:00,126.43,126.73,126.4,126.63,3671.0,114.5241,114.7959,114.4969,114.7053,3671.0
2020-11-03 13:25:00,126.63,126.64,126.41,126.42,5862.0,114.7053,114.7143,114.506,114.5151,5862.0
2020-11-03 13:30:00,126.45,126.54,126.38,126.48,4810.0,114.5422,114.6238,114.4788,114.5694,4810.0
2020-11-03 13:35:00,126.5,126.62,126.36,126.38,8576.0,114.5875,114.6962,114.4607,114.4788,8576.0
2020-11-03 13:40:00,126.34,126.49,126.21,126.48,7060.0,114.4426,114.5785,114.3248,114.5694,7060.0
2020-11-03 13:45:00,126.5,126.58,126.38,126.38,6233.0,114.5875,114.66,114.4788,114.4788,6233.0
2020-11-03 13:50:00,126.25,126.49,126.23,126.37,5156.0,114.3611,114.5785,114.3429,114.4698,5156.0
2020-11-03 13:55:00,126.42,126.5,126.28,126.28,7405.0,114.5151,114.5875,114.3882,114.3882,7405.0
2020-11-03 14:00:00,126.19,126.47,126.19,126.35,3432.0,114.3067,114.5603,114.3067,114.4516,3432.0
2020-11-03 14:05:00,126.36,126.45,126.31,126.4,7597.0,114.4607,114.5422,114.4154,114.4969,7597.0
2020-11-03 14:10:00,126.42,126.51,126.35,126.43,5403.0,114.5151,114.5966,114.4516,114.5241,5403.0
2020-11-03 14:15:00,126.42,126.42,126.21,126.23,5153.0,114.5151,114.5151,114.3248,114.3429,5153.0
2020-11-03 14:20:00,126.17,126.25,125.92,125.92,6842.0,114.2886,114.3611,114.0621,114.0621,6842.0
2020-11-03 14:25:00,125.9,125.98,125.86,125.93,3738.0,114.044,114.1165,114.0078,114.0712,3738.0
2020-11-03 14:30:00,125.97,126.23,125.93,126.22,14589.0,114.1074,114.3429,114.0712,114.3339,14589.0
2020-11-03 14:35:00,126.25,126.25,126.13,126.13,6730.0,114.3611,114.3611,114.2524,114.2524,6730.0
2020-11-03 14:40:00,126.15,126.27,126.07,126.09,7845.0,114.2705,114.3792,114.198,114.2161,7845.0
2020-11-03 14:45:00,126.1,126.42,126.07,126.42,8289.0,114.2252,114.5151,114.198,114.5151,8289.0
2020-11-03 14:50:00,126.39,126.43,126.28,126.42,4759.0,114.4879,114.5241,114.3882,114.5151,4759.0
2020-11-03 14:55:00,126.45,126.56,126.37,126.4,19798.0,114.5422,114.6419,114.4698,114.4969,19798.0
2020-11-03 15:00:00,126.44,126.46,126.22,126.38,14383.0,114.5332,114.5513,114.3339,114.4788,14383.0
2020-11-03 15:05:00,126.35,126.35,126.1,126.12,5245.0,114.4516,114.4516,114.2252,114.2433,5245.0
2020-11-03 15:10:00,126.2,126.2,125.88,125.91,8829.0,114.3158,114.3158,114.0259,114.0531,8829.0
2020-11-03 15:15:00,125.88,125.92,125.7,125.72,8589.0,114.0259,114.0621,113.8629,113.881,8589.0
2020-11-03 15:20:00,125.75,125.75,125.42,125.48,9755.0,113.9081,113.9081,113.6092,113.6636,9755.0
2020-11-03 15:25:00,125.59,125.72,125.54,125.68,5529.0,113.7632,113.881,113.7179,113.8447,5529.0
2020-11-03 15:30:00,125.7,125.91,125.65,125.9,13541.0,113.8629,114.0531,113.8176,114.044,13541.0
2020-11-03 15:35:00,125.88,126.2,125.81,126.08,10732.0,114.0259,114.3158,113.9625,114.2071,10732.0
2020-11-03 15:40:00,126.06,126.33,126.03,126.28,23669.0,114.189,114.4335,114.1618,114.3882,23669.0
2020-11-03 15:45:00,126.3,126.49,126.15,126.48,24198.0,114.4064,114.5785,114.2705,114.5694,24198.0
2020-11-03 15:50:00,126.46,126.84,126.33,126.82,27813.0,114.5513,114.8955,114.4335,114.8774,27813.0
2020-11-03 15:55:00,126.79,126.9,126.24,126.35,117848.0,114.8502,114.9498,114.352,114.4516,117848.0
2020-11-04 09:30:00,122.7,124.31,122.7,122.98,64324.0,111.1454,112.6037,111.1454,111.399,64324.0
2020-11-04 09:35:00,123.37,123.53,122.51,123.5,17999.0,111.7523,111.8972,110.9733,111.87,17999.0
2020-11-04 09:40:00,123.55,124.88,123.48,124.73,10322.0,111.9153,113.1201,111.8519,112.9842,10322.0
2020-11-04 09:45:00,124.67,126.07,124.61,125.8,41703.0,112.9298,114.198,112.8755,113.9534,41703.0
2020-11-04 09:50:00,125.67,126.24,125.44,126.04,22225.0,113.8357,114.352,113.6273,114.1708,22225.0
2020-11-04 09:55:00,126.23,126.41,125.68,126.41,19723.0,114.3429,114.506,113.8447,114.506,19723.0
2020-11-04 10:00:00,126.38,126.71,126.17,126.64,19136.0,114.4788,114.7777,114.2886,114.7143,19136.0
2020-11-04 10:05:00,126.59,126.88,126.24,126.44,18655.0,114.669,114.9317,114.352,114.5332,18655.0
2020-11-04 10:10:00,126.45,126.46,125.83,125.9,19143.0,114.5422,114.5513,113.9806,114.044,19143.0
2020-11-04 10:15:00,125.86,126.4,125.8,126.03,39233.0,114.0078,114.4969,113.9534,114.1618,39233.0
2020-11-04 10:20:00,125.96,126.17,125.4,125.4,27541.0,114.0984,114.2886,113.5911,113.5911,27541.0
2020-11-04 10:25:00,125.41,125.49,124.96,124.96,14330.0,113.6002,113.6726,113.1925,113.1925,14330.0
2020-11-04 10:30:00,125.03,125.34,124.77,124.94,9441.0,113.2559,113.5368,113.0204,113.1744,9441.0
2020-11-04 10:35:00,124.85,125.14,124.64,125.1,10397.0,113.0929,113.3556,112.9027,113.3194,10397.0
2020-11-04 10:40:00,125.1,125.57,124.88,125.47,11011.0,113.3194,113.7451,113.1201,113.6545,11011.0
2020-11-04 10:45:00,125.6,126.07,125.5,125.95,7779.0,113.7723,114.198,113.6817,114.0893,7779.0
2020-11-04 10:50:00,126.05,126.44,126.0,126.3,6392.0,114.1799,114.5332,114.1346,114.4064,6392.0
2020-11-04 10:55:00,126.31,126.4,125.86,125.92,9690.0,114.4154,114.4969,114.0078,114.0621,9690.0
2020-11-04 11:00:00,125.95,126.2,125.84,126.18,21081.0,114.0893,114.3158,113.9897,114.2977,21081.0
2020-11-04 11:05:00,126.13,126.18,125.83,125.88,24898.0,114.2524,114.2977,113.9806,114.0259,24898.0
2020-11-04 11:10:00,125.81,125.92,125.65,125.74,5098.0,113.9625,114.0621,113.8176,113.8991,5098.0
2020-11-04 11:15:00,125.8,126.32,125.8,126.16,6256.0,113.9534,114.4245,113.9534,114.2795,6256.0
2020-11-04 11:20:00,126.11,126.55,125.82,126.51,5791.0,114.2342,114.6328,113.9716,114.5966,5791.0
2020-11-04 11:25:00,126.52,126.75,126.21,126.22,5670.0,114.6056,114.814,114.3248,114.3339,5670.0
2020-11-04 11:30:00,126.21,126.57,126.19,126.42,6400.0,114.3248,114.6509,114.3067,114.5151,6400.0
2020-11-04 11:35:00,126.41,126.46,126.28,126.4,5090.0,114.506,114.5513,114.3882,114.4969,5090.0
2020-11-04 11:40:00,126.41,126.41,125.92,125.92,8708.0,114.506,114.506,114.0621,114.0621,8708.0
2020-11-04 11:45:00,125.99,126.12,125.96,125.99,4309.0,114.1255,114.2433,114.0984,114.1255,4309.0
2020-11-04 11:50:00,126.03,126.14,125.76,126.09,5411.0,114.1618,114.2614,113.9172,114.2161,5411.0
2020-11-04 11:55:00,126.2,126.65,126.19,126.42,14313.0,114.3158,114.7234,114.3067,114.5151,14313.0
2020-11-04 12:00:00,126.41,126.69,126.26,126.69,5965.0,114.506,114.7596,114.3701,114.7596,5965.0
2020-11-04 12:05:00,126.64,126.66,126.45,126.55,5743.0,114.7143,114.7325,114.5422,114.6328,5743.0
2020-11-04 12:10:00,126.67,126.71,126.37,126.37,4861.0,114.7415,114.7777,114.4698,114.4698,4861.0
2020-11-04 12:15:00,126.48,126.63,126.45,126.51,3537.0,114.5694,114.7053,114.5422,114.5966,3537.0
2020-11-04 12:20:00,126.48,127.11,126.48,127.09,4652.0,114.5694,115.1401,114.5694,115.122,4652.0
2020-11-04 12:25:00,127.06,127.1,126.55,126.55,6094.0,115.0948,115.131,114.6328,114.6328,6094.0
2020-11-04 12:30:00,126.65,126.73,126.54,126.54,7115.0,114.7234,114.7959,114.6238,114.6238,7115.0
2020-11-04 12:35:00,126.53,126.63,126.37,126.49,9913.0,114.6147,114.7053,114.4698,114.5785,9913.0
2020-11-04 12:40:00,126.51,126.59,126.31,126.49,3459.0,114.5966,114.669,114.4154,114.5785,3459.0
2020-11-04 12:45:00,126.57,126.67,126.39,126.65,5959.0,114.6509,114.7415,114.4879,114.7234,5959.0
2020-11-04 12:50:00,126.6,126.71,126.43,126.45,4763.0,114.6781,114.7777,114.5241,114.5422,4763.0
2020-11-04 12:55:00,126.47,126.61,126.43,126.43,4654.0,114.5603,114.6872,114.5241,114.5241,4654.0
2020-11-04 13:00:00,126.46,126.6,126.39,126.49,4176.0,114.5513,114.6781,114.4879,114.5785,4176.0
2020-11-04 13:05:00,126.53,126.69,126.49,126.61,5142.0,114.6147,114.7596,114.5785,114.6872,5142.0
2020-11-04 13:10:00,126.56,126.73,126.54,126.58,4221.0,114.6419,114.7959,114.6238,114.66,4221.0
2020-11-04 13:15:00,126.5,126.5,126.18,126.26,5610.0,114.5875,114.5875,114.2977,114.3701,5610.0
2020-11-04 13:20:00,126.29,126.47,126.25,126.47,3572.0,114.3973,114.5603,114.3611,114.5603,3572.0
2020-11-04 13:25:00,126.54,126.66,126.49,126.56,6314.0,114.6238,114.7325,114.5785,114.6419,6314.0
2020-11-04 13:30:00,126.57,126.62,126.47,126.53,8510.0,114.6509,114.6962,114.5603,114.6147,8510.0
2020-11-04 13:35:00,126.56,126.56,126.41,126.51,7188.0,114.6419,114.6419,114.506,114.5966,7188.0
2020-11-04 13:40:00,126.49,126.49,126.05,126.21,16331.0,114.5785,114.5785,114.1799,114.3248,16331.0
2020-11-04 13:45:00,126.21,126.39,126.13,126.27,22558.0,114.3248,114.4879,114.2524,114.3792,22558.0
2020-11-04 13:50:00,126.22,126.56,126.1,126.29,71771.0,114.3339,114.6419,114.2252,114.3973,71771.0
2020-11-04 13:55:00,126.24,126.5,125.96,126.03,41995.0,114.352,114.5875,114.0984,114.1618,41995.0
2020-11-04 14:00:00,126.14,126.27,126.03,126.13,62279.0,114.2614,114.3792,114.1618,114.2524,62279.0
2020-11-04 14:05:00,126.18,126.21,125.99,126.01,110639.0,114.2977,114.3248,114.1255,114.1437,110639.0
2020-11-04 14:10:00,126.04,126.1,125.88,125.89,32196.0,114.1708,114.2252,114.0259,114.035,32196.0
2020-11-04 14:15:00,125.89,125.92,125.69,125.85,7391.0,114.035,114.0621,113.8538,113.9987,7391.0
2020-11-04 14:20:00,125.93,126.09,125.79,125.79,5246.0,114.0712,114.2161,113.9444,113.9444,5246.0
2020-11-04 14:25:00,125.81,125.95,125.69,125.9,6050.0,113.9625,114.0893,113.8538,114.044,6050.0
2020-11-04 14:30:00,125.87,126.05,125.81,125.91,6042.0,114.0168,114.1799,113.9625,114.0531,6042.0
2020-11-04 14:35:00,125.9,126.14,125.79,125.96,4267.0,114.044,114.2614,113.9444,114.0984,4267.0
2020-11-04 14:40:00,125.98,125.98,125.76,125.83,6345.0,114.1165,114.1165,113.9172,113.9806,6345.0
2020-11-04 14:45:00,125.86,125.87,125.62,125.62,6991.0,114.0078,114.0168,113.7904,113.7904,6991.0
2020-11-04 14:50:00,125.69,125.69,125.44,125.5,23204.0,113.8538,113.8538,113.6273,113.6817,23204.0
2020-11-04 14:55:00,125.44,125.57,125.36,125.36,8780.0,113.6273,113.7451,113.5549,113.5549,8780.0
2020-11-04 15:00:00,125.4,125.42,125.01,125.19,5746.0,113.5911,113.6092,113.2378,113.4009,5746.0
2020-11-04 15:05:00,125.1,125.18,124.92,125.02,6167.0,113.3194,113.3918,113.1563,113.2469,6167.0
2020-11-04 15:10:00,125.01,125.03,124.75,124.92,5639.0,113.2378,113.2559,113.0023,113.1563,5639.0
2020-11-04 15:15:00,124.93,124.97,124.79,124.92,5753.0,113.1654,113.2016,113.0385,113.1563,5753.0
2020-11-04 15:20:00,124.98,124.99,124.67,124.71,10017.0,113.2107,113.2197,112.9298,112.9661,10017.0
2020-11-04 15:25:00,124.66,124.78,124.46,124.61,10914.0,112.9208,113.0295,112.7396,112.8755,10914.0
2020-11-04 15:30:00,124.63,124.7,124.29,124.48,39492.0,112.8936,112.957,112.5856,112.7577,39492.0
2020-11-04 15:35:00,124.42,124.47,123.96,123.98,40541.0,112.7034,112.7487,112.2867,112.3048,40541.0
2020-11-04 15:40:00,123.94,124.0,123.8,123.89,41349.0,112.2686,112.3229,112.1418,112.2233,41349.0
2020-11-04 15:45:00,123.87,123.96,123.56,123.81,98440.0,112.2052,112.2867,111.9244,112.1508,98440.0
2020-11-04 15:50:00,123.93,124.07,123.5,123.94,128391.0,112.2595,112.3864,111.87,112.2686,128391.0
2020-11-04 15:55:00,123.88,123.92,123.35,123.4,155597.0,112.2142,112.2505,111.7342,111.7794,155597.0
2020-11-05 09:30:00,124.03,124.52,123.63,124.17,22767.0,112.3501,112.794,111.9878,112.4769,22767.0
2020-11-05 09:35:00,124.25,124.33,123.91,123.99,9038.0,112.5494,112.6219,112.2414,112.3139,9038.0
2020-11-05 09:40:00,124.07,124.53,123.86,124.44,18860.0,112.3864,112.803,112.1961,112.7215,18860.0
2020-11-05 09:45:00,124.44,124.53,124.11,124.35,9300.0,112.7215,112.803,112.4226,112.64,9300.0
2020-11-05 09:50:00,124.17,124.21,123.85,123.99,6499.0,112.4769,112.5132,112.1871,112.3139,6499.0
2020-11-05 09:55:00,124.09,124.44,124.0,124.0,31187.0,112.4045,112.7215,112.3229,112.3229,31187.0
2020-11-05 10:00:00,123.98,124.38,123.86,124.38,5398.0,112.3048,112.6672,112.1961,112.6672,5398.0
2020-11-05 10:05:00,124.44,124.9,124.4,124.9,8088.0,112.7215,113.1382,112.6853,113.1382,8088.0
2020-11-05 10:10:00,124.93,125.97,124.92,125.97,8038.0,113.1654,114.1074,113.1563,114.1074,8038.0
2020-11-05 10:15:00,126.0,126.27,125.85,126.18,11459.0,114.1346,114.3792,113.9987,114.2977,11459.0
2020-11-05 10:20:00,126.17,126.32,125.88,126.28,17072.0,114.2886,114.4245,114.0259,114.3882,17072.0
2020-11-05 10:25:00,126.34,126.35,126.09,126.28,7742.0,114.4426,114.4516,114.2161,114.3882,7742.0
2020-11-05 10:30:00,126.11,126.34,126.08,126.2,5614.0,114.2342,114.4426,114.2071,114.3158,5614.0
2020-11-05 10:35:00,126.2,126.53,126.08,126.42,7307.0,114.3158,114.6147,114.2071,114.5151,7307.0
2020-11-05 10:40:00,126.45,126.68,126.38,126.56,4932.0,114.5422,114.7506,114.4788,114.6419,4932.0
2020-11-05 10:45:00,126.7,126.96,126.65,126.71,7290.0,114.7687,115.0042,114.7234,114.7777,7290.0
2020-11-05 10:50:00,126.71,127.03,126.69,126.95,5648.0,114.7777,115.0676,114.7596,114.9951,5648.0
2020-11-05 10:55:00,126.94,127.15,126.79,127.08,6372.0,114.9861,115.1763,114.8502,115.1129,6372.0
2020-11-05 11:00:00,127.08,127.17,126.9,126.97,10032.0,115.1129,115.1944,114.9498,115.0133,10032.0
2020-11-05 11:05:00,126.99,127.36,126.99,127.32,6072.0,115.0314,115.3665,115.0314,115.3303,6072.0
2020-11-05 11:10:00,127.3,127.31,127.04,127.05,4046.0,115.3122,115.3212,115.0767,115.0857,4046.0
2020-11-05 11:15:00,127.1,127.18,127.0,127.09,6263.0,115.131,115.2035,115.0404,115.122,6263.0
2020-11-05 11:20:00,127.14,127.14,126.87,126.9,9698.0,115.1672,115.1672,114.9227,114.9498,9698.0
2020-11-05 11:25:00,126.89,126.96,126.71,126.83,3155.0,114.9408,115.0042,114.7777,114.8864,3155.0
2020-11-05 11:30:00,126.89,126.97,126.68,126.73,5735.0,114.9408,115.0133,114.7506,114.7959,5735.0
2020-11-05 11:35:00,126.68,126.72,126.6,126.72,5217.0,114.7506,114.7868,114.6781,114.7868,5217.0
2020-11-05 11:40:00,126.73,127.07,126.72,127.01,5042.0,114.7959,115.1038,114.7868,115.0495,5042.0
2020-11-05 11:45:00,127.1,127.37,127.09,127.37,7305.0,115.131,115.3756,115.122,115.3756,7305.0
2020-11-05 11:50:00,127.39,127.64,127.31,127.62,4600.0,115.3937,115.6202,115.3212,115.602,4600.0
2020-11-05 11:55:00,127.59,127.75,127.54,127.7,7267.0,115.5749,115.7198,115.5296,115.6745,7267.0
2020-11-05 12:00:00,127.7,127.82,127.6,127.8,7136.0,115.6745,115.7832,115.5839,115.7651,7136.0
2020-11-05 12:05:00,127.79,127.79,127.54,127.55,5113.0,115.756,115.756,115.5296,115.5386,5113.0
2020-11-05 12:10:00,127.54,127.6,127.32,127.36,5690.0,115.5296,115.5839,115.3303,115.3665,5690.0
2020-11-05 12:15:00,127.43,127.43,127.14,127.35,7746.0,115.4299,115.4299,115.1672,115.3575,7746.0
2020-11-05 12:20:00,127.42,127.43,127.16,127.23,6674.0,115.4209,115.4299,115.1854,115.2488,6674.0
2020-11-05 12:25:00,127.29,127.43,127.24,127.41,3662.0,115.3031,115.4299,115.2578,115.4118,3662.0
2020-11-05 12:30:00,127.41,127.8,127.39,127.64,7753.0,115.4118,115.7651,115.3937,115.6202,7753.0
2020-11-05 12:35:00,127.64,127.78,127.64,127.7,11012.0,115.6202,115.747,115.6202,115.6745,11012.0
2020-11-05 12:40:00,127.63,127.79,127.59,127.78,6057.0,115.6111,115.756,115.5749,115.747,6057.0
2020-11-05 12:45:00,127.82,127.94,127.73,127.84,7233.0,115.7832,115.8919,115.7017,115.8013,7233.0
2020-11-05 12:50:00,127.88,127.97,127.81,127.82,7642.0,115.8376,115.9191,115.7742,115.7832,7642.0
2020-11-05 12:55:00,127.85,127.99,127.81,127.87,3720.0,115.8104,115.9372,115.7742,115.8285,3720.0
2020-11-05 13:00:00,127.94,128.17,127.91,128.11,8210.0,115.8919,116.1003,115.8647,116.0459,8210.0
2020-11-05 13:05:00,128.1,128.55,128.09,128.49,8143.0,116.0368,116.4445,116.0278,116.3901,8143.0
2020-11-05 13:10:00,128.5,128.55,128.17,128.17,12255.0,116.3992,116.4445,116.1003,116.1003,12255.0
2020-11-05 13:15:00,128.18,128.18,128.03,128.15,5496.0,116.1093,116.1093,115.9734,116.0821,5496.0
2020-11-05 13:20:00,128.18,128.27,128.09,128.12,4400.0,116.1093,116.1908,116.0278,116.055,4400.0
2020-11-05 13:25:00,128.17,128.17,128.01,128.05,4150.0,116.1003,116.1003,115.9553,115.9916,4150.0
2020-11-05 13:30:00,128.07,128.27,128.03,128.19,4066.0,116.0097,116.1908,115.9734,116.1184,4066.0
2020-11-05 13:35:00,128.16,128.24,128.03,128.09,6447.0,116.0912,116.1637,115.9734,116.0278,6447.0
2020-11-05 13:40:00,128.09,128.29,128.03,128.29,8175.0,116.0278,116.209,115.9734,116.209,8175.0
2020-11-05 13:45:00,128.25,128.25,128.04,128.06,5695.0,116.1727,116.1727,115.9825,116.0006,5695.0
2020-11-05 13:50:00,128.05,128.13,127.84,127.94,4742.0,115.9916,116.064,115.8013,115.8919,4742.0
2020-11-05 13:55:00,127.92,128.15,127.87,127.87,5106.0,115.8738,116.0821,115.8285,115.8285,5106.0
2020-11-05 14:00:00,127.89,128.03,127.7,127.82,8850.0,115.8466,115.9734,115.6745,115.7832,8850.0
2020-11-05 14:05:00,127.83,127.85,127.57,127.61,9146.0,115.7923,115.8104,115.5568,115.593,9146.0
2020-11-05 14:10:00,127.56,127.66,127.37,127.46,5254.0,115.5477,115.6383,115.3756,115.4571,5254.0
2020-11-05 14:15:00,127.37,127.7,127.35,127.63,5045.0,115.3756,115.6745,115.3575,115.6111,5045.0
2020-11-05 14:20:00,127.65,127.88,127.47,127.79,5791.0,115.6292,115.8376,115.4662,115.756,5791.0
2020-11-05 14:25:00,127.78,127.92,127.73,127.76,4126.0,115.747,115.8738,115.7017,115.7289,4126.0
2020-11-05 14:30:00,127.76,127.89,127.64,127.69,6740.0,115.7289,115.8466,115.6202,115.6655,6740.0
2020-11-05 14:35:00,127.74,127.74,127.37,127.41,5360.0,115.7107,115.7107,115.3756,115.4118,5360.0
2020-11-05 14:40:00,127.41,127.65,127.41,127.65,5052.0,115.4118,115.6292,115.4118,115.6292,5052.0
2020-11-05 14:45:00,127.61,127.66,127.43,127.46,7198.0,115.593,115.6383,115.4299,115.4571,7198.0
2020-11-05 14:50:00,127.46,127.52,127.3,127.52,5769.0,115.4571,115.5115,115.3122,115.5115,5769.0
2020-11-05 14:55:00,127.43,127.48,127.27,127.41,11512.0,115.4299,115.4752,115.285,115.4118,11512.0
2020-11-05 15:00:00,127.36,127.44,127.27,127.41,10286.0,115.3665,115.439,115.285,115.4118,10286.0
2020-11-05 15:05:00,127.41,127.49,127.34,127.38,5419.0,115.4118,115.4843,115.3484,115.3846,5419.0
2020-11-05 15:10:00,127.48,127.6,127.42,127.55,8358.0,115.4752,115.5839,115.4209,115.5386,8358.0
2020-11-05 15:15:00,127.56,127.6,127.43,127.47,10260.0,115.5477,115.5839,115.4299,115.4662,10260.0
2020-11-05 15:20:00,127.5,127.74,127.5,127.73,8595.0,115.4933,115.7107,115.4933,115.7017,8595.0
2020-11-05 15:25:00,127.73,127.87,127.62,127.87,9593.0,115.7017,115.8285,115.602,115.8285,9593.0
2020-11-05 15:30:00,127.82,127.84,127.36,127.44,24108.0,115.7832,115.8013,115.3665,115.439,24108.0
2020-11-05 15:35:00,127.47,127.51,127.25,127.29,18089.0,115.4662,115.5024,115.2669,115.3031,18089.0
2020-11-05 15:40:00,127.29,127.5,127.29,127.4,17992.0,115.3031,115.4933,115.3031,115.4028,17992.0
2020-11-05 15:45:00,127.4,127.52,127.32,127.39,28250.0,115.4028,115.5115,115.3303,115.3937,28250.0
2020-11-05 15:50:00,127.35,127.8,127.32,127.73,38195.0,115.3575,115.7651,115.3303,115.7017,38195.0
2020-11-05 15:55:00,127.7,127.76,127.31,127.55,81171.0,115.6745,115.7289,115.3212,115.5386,81171.0
2020-11-06 09:30:00,127.84,128.39,127.84,128.12,15750.0,115.8013,116.2995,115.8013,116.055,15750.0
2020-11-06 09:35:00,128.07,128.07,127.45,127.53,12514.0,116.0097,116.0097,115.4481,115.5205,12514.0
2020-11-06 09:40:00,127.73,128.23,127.62,128.11,3307.0,115.7017,116.1546,115.602,116.0459,3307.0
2020-11-06 09:45:00,128.04,128.31,127.67,127.82,6776.0,115.9825,116.2271,115.6473,115.7832,6776.0
2020-11-06 09:50:00,127.8,128.31,127.67,128.28,4845.0,115.7651,116.2271,115.6473,116.1999,4845.0
2020-11-06 09:55:00,128.31,128.68,128.22,128.25,11457.0,116.2271,116.5622,116.1455,116.1727,11457.0
2020-11-06 10:00:00,128.27,128.7,128.2,128.45,11001.0,116.1908,116.5803,116.1274,116.3539,11001.0
2020-11-06 10:05:00,128.35,128.84,128.3,128.76,10303.0,116.2633,116.7072,116.218,116.6347,10303.0
2020-11-06 10:10:00,128.88,129.04,128.61,129.04,7656.0,116.7434,116.8883,116.4988,116.8883,7656.0
2020-11-06 10:15:00,129.05,129.08,128.58,128.65,6799.0,116.8974,116.9246,116.4716,116.5351,6799.0
2020-11-06 10:20:00,128.75,128.94,128.69,128.94,6825.0,116.6256,116.7977,116.5713,116.7977,6825.0
2020-11-06 10:25:00,128.88,128.88,128.58,128.62,12065.0,116.7434,116.7434,116.4716,116.5079,12065.0
2020-11-06 10:30:00,128.61,128.7,128.33,128.33,5282.0,116.4988,116.5803,116.2452,116.2452,5282.0
2020-11-06 10:35:00,128.38,128.63,128.3,128.31,2987.0,116.2905,116.5169,116.218,116.2271,2987.0
2020-11-06 10:40:00,128.33,128.53,128.27,128.35,3375.0,116.2452,116.4264,116.1908,116.2633,3375.0
2020-11-06 10:45:00,128.31,128.59,128.19,128.59,5260.0,116.2271,116.4807,116.1184,116.4807,5260.0
2020-11-06 10:50:00,128.51,128.55,128.2,128.41,5914.0,116.4082,116.4445,116.1274,116.3177,5914.0
2020-11-06 10:55:00,128.31,128.31,127.23,127.34,6000.0,116.2271,116.2271,115.2488,115.3484,6000.0
2020-11-06 11:00:00,127.36,127.8,127.35,127.8,7034.0,115.3665,115.7651,115.3575,115.7651,7034.0
2020-11-06 11:05:00,127.8,127.99,127.71,127.83,4701.0,115.7651,115.9372,115.6836,115.7923,4701.0
2020-11-06 11:10:00,127.82,127.87,127.7,127.85,5666.0,115.7832,115.8285,115.6745,115.8104,5666.0
2020-11-06 11:15:00,127.82,127.87,127.52,127.52,4267.0,115.7832,115.8285,115.5115,115.5115,4267.0
2020-11-06 11:20:00,127.57,127.73,127.33,127.38,2675.0,115.5568,115.7017,115.3394,115.3846,2675.0
2020-11-06 11:25:00,127.38,127.67,127.29,127.55,3819.0,115.3846,115.6473,115.3031,115.5386,3819.0
2020-11-06 11:30:00,127.53,127.66,127.52,127.66,5167.0,115.5205,115.6383,115.5115,115.6383,5167.0
2020-11-06 11:35:00,127.67,127.9,127.62,127.84,5652.0,115.6473,115.8557,115.602,115.8013,5652.0
2020-11-06 11:40:00,127.84,127.84,127.58,127.66,3483.0,115.8013,115.8013,115.5658,115.6383,3483.0
2020-11-06 11:45:00,127.58,127.81,127.54,127.81,3299.0,115.5658,115.7742,115.5296,115.7742,3299.0
2020-11-06 11:50:00,127.9,128.03,127.73,127.73,5712.0,115.8557,115.9734,115.7017,115.7017,5712.0
2020-11-06 11:55:00,127.69,127.8,127.62,127.76,3319.0,115.6655,115.7651,115.602,115.7289,3319.0
2020-11-06 12:00:00,127.8,127.8,127.43,127.57,6171.0,115.7651,115.7651,115.4299,115.5568,6171.0
2020-11-06 12:05:00,127.57,127.59,127.37,127.39,8508.0,115.5568,115.5749,115.3756,115.3937,8508.0
2020-11-06 12:10:00,127.35,127.51,127.33,127.47,1350.0,115.3575,115.5024,115.3394,115.4662,1350.0
2020-11-06 12:15:00,127.52,127.52,127.43,127.48,3815.0,115.5115,115.5115,115.4299,115.4752,3815.0
2020-11-06 12:20:00,127.49,127.65,127.49,127.56,9204.0,115.4843,115.6292,115.4843,115.5477,9204.0
2020-11-06 12:25:00,127.55,127.64,127.45,127.54,2375.0,115.5386,115.6202,115.4481,115.5296,2375.0
2020-11-06 12:30:00,127.58,127.58,127.32,127.36,6782.0,115.5658,115.5658,115.3303,115.3665,6782.0
2020-11-06 12:35:00,127.37,127.39,127.19,127.19,1603.0,115.3756,115.3937,115.2125,115.2125,1603.0
2020-11-06 12:40:00,127.2,127.27,127.12,127.27,1976.0,115.2216,115.285,115.1491,115.285,1976.0
2020-11-06 12:45:00,127.25,127.5,127.25,127.36,1784.0,115.2669,115.4933,115.2669,115.3665,1784.0
2020-11-06 12:50:00,127.46,127.49,127.37,127.37,2814.0,115.4571,115.4843,115.3756,115.3756,2814.0
2020-11-06 12:55:00,127.24,127.29,127.21,127.29,1554.0,115.2578,115.3031,115.2307,115.3031,1554.0
2020-11-06 13:00:00,127.39,127.44,127.24,127.24,1349.0,115.3937,115.439,115.2578,115.2578,1349.0
2020-11-06 13:05:00,127.16,127.31,127.13,127.31,1200.0,115.1854,115.3212,115.1582,115.3212,1200.0
2020-11-06 13:10:00,127.31,127.33,127.25,127.27,2961.0,115.3212,115.3394,115.2669,115.285,2961.0
2020-11-06 13:15:00,127.21,127.33,127.16,127.31,4999.0,115.2307,115.3394,115.1854,115.3212,4999.0
2020-11-06 13:20:00,127.27,127.32,127.14,127.2,2081.0,115.285,115.3303,115.1672,115.2216,2081.0
2020-11-06 13:25:00,127.31,127.39,127.25,127.25,11488.0,115.3212,115.3937,115.2669,115.2669,11488.0
2020-11-06 13:30:00,127.23,127.3,127.12,127.22,2350.0,115.2488,115.3122,115.1491,115.2397,2350.0
2020-11-06 13:35:00,127.29,127.32,127.16,127.21,10071.0,115.3031,115.3303,115.1854,115.2307,10071.0
2020-11-06 13:40:00,127.23,127.23,127.0,127.04,1402.0,115.2488,115.2488,115.0404,115.0767,1402.0
2020-11-06 13:45:00,127.03,127.3,127.03,127.3,1448.0,115.0676,115.3122,115.0676,115.3122,1448.0
2020-11-06 13:50:00,127.31,127.32,127.13,127.13,1856.0,115.3212,115.3303,115.1582,115.1582,1856.0
2020-11-06 13:55:00,127.12,127.17,127.05,127.17,1577.0,115.1491,115.1944,115.0857,115.1944,1577.0
2020-11-06 14:00:00,127.28,127.37,127.24,127.29,3351.0,115.2941,115.3756,115.2578,115.3031,3351.0
2020-11-06 14:05:00,127.31,127.34,127.26,127.28,3891.0,115.3212,115.3484,115.2759,115.2941,3891.0
2020-11-06 14:10:00,127.21,127.26,127.1,127.24,1969.0,115.2307,115.2759,115.131,115.2578,1969.0
2020-11-06 14:15:00,127.23,127.33,127.18,127.27,2203.0,115.2488,115.3394,115.2035,115.285,2203.0
2020-11-06 14:20:00,127.25,127.36,127.25,127.36,3244.0,115.2669,115.3665,115.2669,115.3665,3244.0
2020-11-06 14:25:00,127.33,127.47,127.29,127.32,2671.0,115.3394,115.4662,115.3031,115.3303,2671.0
2020-11-06 14:30:00,127.31,127.31,127.11,127.11,2497.0,115.3212,115.3212,115.1401,115.1401,2497.0
2020-11-06 14:35:00,127.17,127.2,127.05,127.16,1918.0,115.1944,115.2216,115.0857,115.1854,1918.0
2020-11-06 14:40:00,127.05,127.12,126.91,126.98,5929.0,115.0857,115.1491,114.9589,115.0223,5929.0
2020-11-06 14:45:00,126.99,127.11,126.93,127.06,3150.0,115.0314,115.1401,114.977,115.0948,3150.0
2020-11-06 14:50:00,126.97,127.01,126.92,127.01,2174.0,115.0133,115.0495,114.968,115.0495,2174.0
2020-11-06 14:55:00,126.96,126.98,126.88,126.95,3244.0,115.0042,115.0223,114.9317,114.9951,3244.0
2020-11-06 15:00:00,126.91,126.91,126.67,126.7,3238.0,114.9589,114.9589,114.7415,114.7687,3238.0
2020-11-06 15:05:00,126.7,126.76,126.57,126.76,4470.0,114.7687,114.823,114.6509,114.823,4470.0
2020-11-06 15:10:00,126.77,126.85,126.75,126.83,2520.0,114.8321,114.9046,114.814,114.8864,2520.0
2020-11-06 15:15:00,126.77,126.9,126.72,126.85,3205.0,114.8321,114.9498,114.7868,114.9046,3205.0
2020-11-06 15:20:00,126.83,127.0,126.8,126.95,5126.0,114.8864,115.0404,114.8593,114.9951,5126.0
2020-11-06 15:25:00,126.95,127.04,126.92,127.0,3964.0,114.9951,115.0767,114.968,115.0404,3964.0
2020-11-06 15:30:00,127.01,127.19,126.93,127.08,5881.0,115.0495,115.2125,114.977,115.1129,5881.0
2020-11-06 15:35:00,127.07,127.19,127.05,127.1,6304.0,115.1038,115.2125,115.0857,115.131,6304.0
2020-11-06 15:40:00,127.12,127.29,127.04,127.24,7818.0,115.1491,115.3031,115.0767,115.2578,7818.0
2020-11-06 15:45:00,127.26,127.62,127.23,127.45,21712.0,115.2759,115.602,115.2488,115.4481,21712.0
2020-11-06 15:50:00,127.48,127.71,127.25,127.25,26423.0,115.4752,115.6836,115.2669,115.2669,26423.0
2020-11-06 15:55:00,127.24,127.29,126.7,126.99,72405.0,115.2578,115.3031,114.7687,115.0314,72405.0
2020-11-09 09:30:00,138.45,138.47,136.38,136.47,76692.0,125.4122,125.4303,123.5371,123.6186,76692.0
2020-11-09 09:35:00,136.3,136.99,135.51,135.51,39382.0,123.4647,124.0897,122.749,122.749,39382.0
2020-11-09 09:40:00,135.59,136.61,135.55,136.26,166454.0,122.8215,123.7455,122.7853,123.4284,166454.0
2020-11-09 09:45:00,136.01,137.64,135.88,136.69,53808.0,123.202,124.6785,123.0842,123.8179,53808.0
2020-11-09 09:50:00,136.56,136.65,135.69,135.81,41100.0,123.7002,123.7817,122.9121,123.0208,41100.0
2020-11-09 09:55:00,135.93,136.4,135.25,135.41,17328.0,123.1295,123.5552,122.5135,122.6585,17328.0
2020-11-09 10:00:00,135.14,136.15,135.14,136.02,15808.0,122.4139,123.3288,122.4139,123.211,15808.0
2020-11-09 10:05:00,136.14,136.31,134.84,135.02,23150.0,123.3197,123.4737,122.1421,122.3052,23150.0
2020-11-09 10:10:00,135.06,135.87,134.8,134.8,27615.0,122.3414,123.0751,122.1059,122.1059,27615.0
2020-11-09 10:15:00,134.91,135.64,134.64,135.51,37974.0,122.2055,122.8668,121.961,122.749,37974.0
2020-11-09 10:20:00,135.87,135.95,135.41,135.53,23016.0,123.0751,123.1476,122.6585,122.7672,23016.0
2020-11-09 10:25:00,135.53,135.66,134.84,135.29,15025.0,122.7672,122.8849,122.1421,122.5498,15025.0
2020-11-09 10:30:00,135.13,135.55,135.04,135.35,11779.0,122.4048,122.7853,122.3233,122.6041,11779.0
2020-11-09 10:35:00,135.36,135.72,135.32,135.5,27146.0,122.6132,122.9393,122.5769,122.74,27146.0
2020-11-09 10:40:00,135.5,135.66,135.08,135.23,77836.0,122.74,122.8849,122.3595,122.4954,77836.0
2020-11-09 10:45:00,135.17,135.39,135.1,135.39,11219.0,122.4411,122.6403,122.3777,122.6403,11219.0
2020-11-09 10:50:00,135.42,135.68,135.35,135.48,10700.0,122.6675,122.903,122.6041,122.7219,10700.0
2020-11-09 10:55:00,135.48,135.78,135.01,135.46,28571.0,122.7219,122.9936,122.2961,122.7038,28571.0
2020-11-09 11:00:00,135.46,135.68,134.77,134.78,35439.0,122.7038,122.903,122.0787,122.0878,35439.0
2020-11-09 11:05:00,134.82,135.34,134.82,135.12,9351.0,122.124,122.5951,122.124,122.3958,9351.0
2020-11-09 11:10:00,134.97,135.22,134.62,134.86,33361.0,122.2599,122.4864,121.9429,122.1603,33361.0
2020-11-09 11:15:00,134.79,135.27,134.77,134.79,22354.0,122.0968,122.5316,122.0787,122.0968,22354.0
2020-11-09 11:20:00,134.92,134.97,134.57,134.69,8911.0,122.2146,122.2599,121.8976,122.0063,8911.0
2020-11-09 11:25:00,134.75,135.29,134.47,135.29,21386.0,122.0606,122.5498,121.807,122.5498,21386.0
2020-11-09 11:30:00,135.46,135.46,134.74,134.75,7257.0,122.7038,122.7038,122.0516,122.0606,7257.0
2020-11-09 11:35:00,134.76,135.05,134.67,134.67,9758.0,122.0697,122.3324,121.9881,121.9881,9758.0
2020-11-09 11:40:00,134.77,135.0,134.68,134.91,14828.0,122.0787,122.2871,121.9972,122.2055,14828.0
2020-11-09 11:45:00,134.91,135.15,134.76,135.15,6935.0,122.2055,122.4229,122.0697,122.4229,6935.0
2020-11-09 11:50:00,135.15,135.16,134.62,134.82,18481.0,122.4229,122.432,121.9429,122.124,18481.0
2020-11-09 11:55:00,134.83,135.01,134.55,135.0,7709.0,122.1331,122.2961,121.8795,122.2871,7709.0
2020-11-09 12:00:00,135.01,135.49,134.82,134.94,26479.0,122.2961,122.7309,122.124,122.2327,26479.0
2020-11-09 12:05:00,134.95,135.29,134.73,135.12,13035.0,122.2418,122.5498,122.0425,122.3958,13035.0
2020-11-09 12:10:00,135.12,135.34,134.93,135.34,9013.0,122.3958,122.5951,122.2237,122.5951,9013.0
2020-11-09 12:15:00,135.39,135.72,135.26,135.72,8939.0,122.6403,122.9393,122.5226,122.9393,8939.0
2020-11-09 12:20:00,135.82,136.11,135.78,136.04,11743.0,123.0299,123.2925,122.9936,123.2291,11743.0
2020-11-09 12:25:00,135.98,136.09,135.85,136.06,9743.0,123.1748,123.2744,123.057,123.2473,9743.0
2020-11-09 12:30:00,136.05,136.23,135.9,136.23,9762.0,123.2382,123.4012,123.1023,123.4012,9762.0
2020-11-09 12:35:00,136.19,136.45,136.16,136.45,7528.0,123.365,123.6005,123.3378,123.6005,7528.0
2020-11-09 12:40:00,136.48,136.62,136.26,136.54,7530.0,123.6277,123.7545,123.4284,123.6821,7530.0
2020-11-09 12:45:00,136.57,136.69,136.45,136.49,6996.0,123.7092,123.8179,123.6005,123.6368,6996.0
2020-11-09 12:50:00,136.56,136.64,136.25,136.3,5515.0,123.7002,123.7726,123.4194,123.4647,5515.0
2020-11-09 12:55:00,136.4,136.76,136.32,136.56,12206.0,123.5552,123.8813,123.4828,123.7002,12206.0
2020-11-09 13:00:00,136.56,136.61,136.33,136.37,6363.0,123.7002,123.7455,123.4918,123.5281,6363.0
2020-11-09 13:05:00,136.43,136.65,136.39,136.62,5297.0,123.5824,123.7817,123.5462,123.7545,5297.0
2020-11-09 13:10:00,136.63,137.0,136.57,136.97,14198.0,123.7636,124.0987,123.7092,124.0716,14198.0
2020-11-09 13:15:00,136.92,136.94,136.42,136.8,21629.0,124.0263,124.0444,123.5734,123.9176,21629.0
2020-11-09 13:20:00,136.81,136.91,136.66,136.91,6973.0,123.9266,124.0172,123.7908,124.0172,6973.0
2020-11-09 13:25:00,136.95,137.09,136.93,137.04,10497.0,124.0534,124.1803,124.0353,124.135,10497.0
2020-11-09 13:30:00,137.08,137.31,137.01,137.26,11488.0,124.1712,124.3795,124.1078,124.3343,11488.0
2020-11-09 13:35:00,137.3,137.31,136.63,136.63,21419.0,124.3705,124.3795,123.7636,123.7636,21419.0
2020-11-09 13:40:00,136.55,136.75,136.38,136.61,13265.0,123.6911,123.8723,123.5371,123.7455,13265.0
2020-11-09 13:45:00,136.59,137.15,136.54,137.08,19619.0,123.7273,124.2346,123.6821,124.1712,19619.0
2020-11-09 13:50:00,137.05,137.33,136.93,137.17,9542.0,124.144,124.3977,124.0353,124.2527,9542.0
2020-11-09 13:55:00,137.19,137.36,137.03,137.18,7885.0,124.2708,124.4248,124.1259,124.2618,7885.0
2020-11-09 14:00:00,137.19,137.24,137.0,137.21,9013.0,124.2708,124.3161,124.0987,124.289,9013.0
2020-11-09 14:05:00,137.17,137.33,137.15,137.27,9552.0,124.2527,124.3977,124.2346,124.3433,9552.0
2020-11-09 14:10:00,137.22,137.5,137.18,137.43,6332.0,124.298,124.5516,124.2618,124.4882,6332.0
2020-11-09 14:15:00,137.45,137.69,137.39,137.55,7333.0,124.5064,124.7238,124.452,124.5969,7333.0
2020-11-09 14:20:00,137.52,137.55,137.01,137.13,9345.0,124.5698,124.5969,124.1078,124.2165,9345.0
2020-11-09 14:25:00,137.08,137.42,137.01,137.12,8499.0,124.1712,124.4792,124.1078,124.2074,8499.0
2020-11-09 14:30:00,137.05,137.13,136.87,136.88,7487.0,124.144,124.2165,123.981,123.99,7487.0
2020-11-09 14:35:00,136.85,137.13,136.79,136.84,8748.0,123.9629,124.2165,123.9085,123.9538,8748.0
2020-11-09 14:40:00,136.82,136.86,136.59,136.75,6565.0,123.9357,123.9719,123.7273,123.8723,6565.0
2020-11-09 14:45:00,136.73,136.88,136.59,136.88,6308.0,123.8542,123.99,123.7273,123.99,6308.0
2020-11-09 14:50:00,136.92,137.0,136.51,136.61,7843.0,124.0263,124.0987,123.6549,123.7455,7843.0
2020-11-09 14:55:00,136.73,136.85,136.63,136.7,5477.0,123.8542,123.9629,123.7636,123.827,5477.0
2020-11-09 15:00:00,136.79,136.92,136.7,136.73,18299.0,123.9085,124.0263,123.827,123.8542,18299.0
2020-11-09 15:05:00,136.79,136.93,136.64,136.79,9573.0,123.9085,124.0353,123.7726,123.9085,9573.0
2020-11-09 15:10:00,136.76,136.79,136.59,136.7,10839.0,123.8813,123.9085,123.7273,123.827,10839.0
2020-11-09 15:15:00,136.67,137.11,136.63,136.64,16596.0,123.7998,124.1984,123.7636,123.7726,16596.0
2020-11-09 15:20:00,136.61,136.61,136.36,136.4,9962.0,123.7455,123.7455,123.519,123.5552,9962.0
2020-11-09 15:25:00,136.42,136.42,135.99,136.04,12947.0,123.5734,123.5734,123.1838,123.2291,12947.0
2020-11-09 15:30:00,136.05,136.31,135.88,135.92,21659.0,123.2382,123.4737,123.0842,123.1204,21659.0
2020-11-09 15:35:00,135.99,136.18,135.9,136.15,29892.0,123.1838,123.356,123.1023,123.3288,29892.0
2020-11-09 15:40:00,136.16,136.16,135.76,135.88,14699.0,123.3378,123.3378,122.9755,123.0842,14699.0
2020-11-09 15:45:00,135.87,135.96,135.61,135.65,34126.0,123.0751,123.1567,122.8396,122.8759,34126.0
2020-11-09 15:50:00,135.65,135.71,135.13,135.22,50909.0,122.8759,122.9302,122.4048,122.4864,50909.0
2020-11-09 15:55:00,135.22,135.31,134.13,134.29,194452.0,122.4864,122.5679,121.499,121.6439,194452.0
2020-11-10 09:30:00,135.28,135.6,134.1,135.6,41215.0,122.5407,122.8306,121.4718,122.8306,41215.0
2020-11-10 09:35:00,135.45,135.96,134.87,135.72,17588.0,122.6947,123.1567,122.1693,122.9393,17588.0
2020-11-10 09:40:00,135.51,135.66,135.28,135.38,60378.0,122.749,122.8849,122.5407,122.6313,60378.0
2020-11-10 09:45:00,135.51,136.04,135.51,135.59,15258.0,122.749,123.2291,122.749,122.8215,15258.0
2020-11-10 09:50:00,135.52,136.07,135.35,135.95,13114.0,122.7581,123.2563,122.6041,123.1476,13114.0
2020-11-10 09:55:00,136.08,136.29,135.52,135.97,12452.0,123.2654,123.4556,122.7581,123.1657,12452.0
2020-11-10 10:00:00,136.05,136.82,135.93,136.66,10079.0,123.2382,123.9357,123.1295,123.7908,10079.0
2020-11-10 10:05:00,136.53,136.53,136.01,136.01,9477.0,123.673,123.673,123.202,123.202,9477.0
2020-11-10 10:10:00,136.19,136.77,136.18,136.67,14304.0,123.365,123.8904,123.356,123.7998,14304.0
2020-11-10 10:15:00,136.67,136.67,136.36,136.49,8751.0,123.7998,123.7998,123.519,123.6368,8751.0
2020-11-10 10:20:00,136.49,136.58,136.02,136.25,62350.0,123.6368,123.7183,123.211,123.4194,62350.0
2020-11-10 10:25:00,136.3,136.45,136.15,136.21,16901.0,123.4647,123.6005,123.3288,123.3831,16901.0
2020-11-10 10:30:00,136.28,136.31,135.96,136.22,8961.0,123.4465,123.4737,123.1567,123.3922,8961.0
2020-11-10 10:35:00,136.09,136.17,135.75,136.06,8660.0,123.2744,123.3469,122.9664,123.2473,8660.0
2020-11-10 10:40:00,135.98,136.18,135.74,135.75,14170.0,123.1748,123.356,122.9574,122.9664,14170.0
2020-11-10 10:45:00,135.77,135.99,135.72,135.92,9165.0,122.9846,123.1838,122.9393,123.1204,9165.0
2020-11-10 10:50:00,135.98,136.01,135.22,135.25,5636.0,123.1748,123.202,122.4864,122.5135,5636.0
2020-11-10 10:55:00,135.28,135.62,135.27,135.51,6124.0,122.5407,122.8487,122.5316,122.749,6124.0
2020-11-10 11:00:00,135.54,136.2,135.49,136.2,7258.0,122.7762,123.3741,122.7309,123.3741,7258.0
2020-11-10 11:05:00,136.22,136.22,135.91,136.07,3278.0,123.3922,123.3922,123.1114,123.2563,3278.0
2020-11-10 11:10:00,135.99,136.15,135.86,135.96,5472.0,123.1838,123.3288,123.0661,123.1567,5472.0
2020-11-10 11:15:00,135.96,136.04,135.69,135.7,2705.0,123.1567,123.2291,122.9121,122.9212,2705.0
2020-11-10 11:20:00,135.71,135.84,135.38,135.38,3267.0,122.9302,123.048,122.6313,122.6313,3267.0
2020-11-10 11:25:00,135.38,135.96,135.38,135.86,4485.0,122.6313,123.1567,122.6313,123.0661,4485.0
2020-11-10 11:30:00,135.78,135.94,135.75,135.83,5479.0,122.9936,123.1386,122.9664,123.0389,5479.0
2020-11-10 11:35:00,135.78,135.84,134.75,134.75,21642.0,122.9936,123.048,122.0606,122.0606,21642.0
2020-11-10 11:40:00,134.75,134.81,134.34,134.36,9634.0,122.0606,122.115,121.6892,121.7073,9634.0
2020-11-10 11:45:00,134.43,134.67,134.19,134.56,9588.0,121.7708,121.9881,121.5534,121.8885,9588.0
2020-11-10 11:50:00,134.65,134.87,134.51,134.61,6637.0,121.97,122.1693,121.8432,121.9338,6637.0
2020-11-10 11:55:00,134.66,135.07,134.6,135.0,2959.0,121.9791,122.3505,121.9247,122.2871,2959.0
2020-11-10 12:00:00,135.03,135.22,134.97,135.09,2993.0,122.3142,122.4864,122.2599,122.3686,2993.0
2020-11-10 12:05:00,135.09,135.14,134.67,134.87,4167.0,122.3686,122.4139,121.9881,122.1693,4167.0
2020-11-10 12:10:00,134.8,134.88,134.54,134.7,4531.0,122.1059,122.1784,121.8704,122.0153,4531.0
2020-11-10 12:15:00,134.71,134.94,134.62,134.69,5510.0,122.0244,122.2327,121.9429,122.0063,5510.0
2020-11-10 12:20:00,134.73,135.36,134.71,135.2,9050.0,122.0425,122.6132,122.0244,122.4682,9050.0
2020-11-10 12:25:00,135.17,135.34,135.1,135.3,2213.0,122.4411,122.5951,122.3777,122.5588,2213.0
2020-11-10 12:30:00,135.34,135.4,135.18,135.24,3657.0,122.5951,122.6494,122.4501,122.5045,3657.0
2020-11-10 12:35:00,135.3,135.42,135.17,135.22,8456.0,122.5588,122.6675,122.4411,122.4864,8456.0
2020-11-10 12:40:00,135.3,135.52,135.28,135.49,2405.0,122.5588,122.7581,122.5407,122.7309,2405.0
2020-11-10 12:45:00,135.49,135.65,135.45,135.57,8250.0,122.7309,122.8759,122.6947,122.8034,8250.0
2020-11-10 12:50:00,135.57,135.75,135.47,135.65,3163.0,122.8034,122.9664,122.7128,122.8759,3163.0
2020-11-10 12:55:00,135.58,135.58,135.12,135.26,8150.0,122.8125,122.8125,122.3958,122.5226,8150.0
2020-11-10 13:00:00,135.31,135.38,135.16,135.24,4162.0,122.5679,122.6313,122.432,122.5045,4162.0
2020-11-10 13:05:00,135.32,135.55,135.32,135.55,2118.0,122.5769,122.7853,122.5769,122.7853,2118.0
2020-11-10 13:10:00,135.65,135.73,135.48,135.52,6713.0,122.8759,122.9483,122.7219,122.7581,6713.0
2020-11-10 13:15:00,135.52,135.62,135.32,135.32,8574.0,122.7581,122.8487,122.5769,122.5769,8574.0
2020-11-10 13:20:00,135.42,135.48,134.97,134.99,7178.0,122.6675,122.7219,122.2599,122.278,7178.0
2020-11-10 13:25:00,135.03,135.17,135.03,135.07,4771.0,122.3142,122.4411,122.3142,122.3505,4771.0
2020-11-10 13:30:00,135.1,135.17,134.68,134.7,7551.0,122.3777,122.4411,121.9972,122.0153,7551.0
2020-11-10 13:35:00,134.74,135.03,134.47,135.02,13354.0,122.0516,122.3142,121.807,122.3052,13354.0
2020-11-10 13:40:00,134.93,135.0,134.87,135.0,2638.0,122.2237,122.2871,122.1693,122.2871,2638.0
2020-11-10 13:45:00,135.03,135.23,134.99,135.19,4551.0,122.3142,122.4954,122.278,122.4592,4551.0
2020-11-10 13:50:00,135.22,135.22,134.97,135.14,4643.0,122.4864,122.4864,122.2599,122.4139,4643.0
2020-11-10 13:55:00,135.18,135.5,135.18,135.41,2447.0,122.4501,122.74,122.4501,122.6585,2447.0
2020-11-10 14:00:00,135.36,135.49,135.2,135.28,3985.0,122.6132,122.7309,122.4682,122.5407,3985.0
2020-11-10 14:05:00,135.24,135.51,135.24,135.51,5959.0,122.5045,122.749,122.5045,122.749,5959.0
2020-11-10 14:10:00,135.56,135.65,135.33,135.62,5398.0,122.7943,122.8759,122.586,122.8487,5398.0
2020-11-10 14:15:00,135.63,135.69,135.43,135.64,2410.0,122.8577,122.9121,122.6766,122.8668,2410.0
2020-11-10 14:20:00,135.62,135.83,135.58,135.79,4991.0,122.8487,123.0389,122.8125,123.0027,4991.0
2020-11-10 14:25:00,135.78,135.88,135.5,135.52,4429.0,122.9936,123.0842,122.74,122.7581,4429.0
2020-11-10 14:30:00,135.67,135.79,135.63,135.67,4093.0,122.894,123.0027,122.8577,122.894,4093.0
2020-11-10 14:35:00,135.67,135.77,135.57,135.77,7397.0,122.894,122.9846,122.8034,122.9846,7397.0
2020-11-10 14:40:00,135.71,135.83,135.37,135.52,4528.0,122.9302,123.0389,122.6222,122.7581,4528.0
2020-11-10 14:45:00,135.56,135.72,135.52,135.62,3447.0,122.7943,122.9393,122.7581,122.8487,3447.0
2020-11-10 14:50:00,135.59,135.81,135.59,135.65,19337.0,122.8215,123.0208,122.8215,122.8759,19337.0
2020-11-10 14:55:00,135.72,135.8,135.45,135.69,13621.0,122.9393,123.0117,122.6947,122.9121,13621.0
2020-11-10 15:00:00,135.67,135.94,135.59,135.79,7939.0,122.894,123.1386,122.8215,123.0027,7939.0
2020-11-10 15:05:00,135.85,136.08,135.78,136.08,4637.0,123.057,123.2654,122.9936,123.2654,4637.0
2020-11-10 15:10:00,136.08,136.1,135.91,136.09,7774.0,123.2654,123.2835,123.1114,123.2744,7774.0
2020-11-10 15:15:00,136.21,136.38,136.14,136.31,6325.0,123.3831,123.5371,123.3197,123.4737,6325.0
2020-11-10 15:20:00,136.33,136.47,136.3,136.37,8239.0,123.4918,123.6186,123.4647,123.5281,8239.0
2020-11-10 15:25:00,136.31,136.43,136.18,136.31,13814.0,123.4737,123.5824,123.356,123.4737,13814.0
2020-11-10 15:30:00,136.31,136.31,135.93,135.93,13122.0,123.4737,123.4737,123.1295,123.1295,13122.0
2020-11-10 15:35:00,135.96,136.05,135.77,135.79,11701.0,123.1567,123.2382,122.9846,123.0027,11701.0
2020-11-10 15:40:00,135.83,136.23,135.78,136.06,8133.0,123.0389,123.4012,122.9936,123.2473,8133.0
2020-11-10 15:45:00,136.11,136.37,136.06,136.33,12051.0,123.2925,123.5281,123.2473,123.4918,12051.0
2020-11-10 15:50:00,136.4,136.52,136.3,136.36,22592.0,123.5552,123.6639,123.4647,123.519,22592.0
2020-11-10 15:55:00,136.4,136.43,136.08,136.36,78461.0,123.5552,123.5824,123.2654,123.519,78461.0
2020-11-11 09:30:00,136.09,136.33,134.95,134.95,46556.0,123.2744,123.4918,122.2418,122.2418,46556.0
2020-11-11 09:35:00,135.03,135.04,133.85,134.22,34686.0,122.3142,122.3233,121.2454,121.5805,34686.0
2020-11-11 09:40:00,134.16,134.58,134.0,134.23,16240.0,121.5262,121.9066,121.3812,121.5896,16240.0
2020-11-11 09:45:00,134.32,134.87,134.15,134.52,11538.0,121.6711,122.1693,121.5171,121.8523,11538.0
2020-11-11 09:50:00,134.58,134.62,134.15,134.26,5577.0,121.9066,121.9429,121.5171,121.6168,5577.0
2020-11-11 09:55:00,134.27,134.29,134.0,134.29,11251.0,121.6258,121.6439,121.3812,121.6439,11251.0
2020-11-11 10:00:00,134.29,134.46,133.97,134.28,26620.0,121.6439,121.7979,121.3541,121.6349,26620.0
2020-11-11 10:05:00,134.33,134.33,134.0,134.28,4869.0,121.6802,121.6802,121.3812,121.6349,4869.0
2020-11-11 10:10:00,134.18,134.41,134.1,134.3,5501.0,121.5443,121.7526,121.4718,121.653,5501.0
2020-11-11 10:15:00,134.39,134.47,134.2,134.22,3263.0,121.7345,121.807,121.5624,121.5805,3263.0
2020-11-11 10:20:00,134.3,134.61,134.29,134.29,3337.0,121.653,121.9338,121.6439,121.6439,3337.0
2020-11-11 10:25:00,134.34,134.75,134.34,134.75,6576.0,121.6892,122.0606,121.6892,122.0606,6576.0
2020-11-11 10:30:00,134.81,135.2,134.78,134.78,3484.0,122.115,122.4682,122.0878,122.0878,3484.0
2020-11-11 10:35:00,134.98,135.15,134.8,135.1,6688.0,122.269,122.4229,122.1059,122.3777,6688.0
2020-11-11 10:40:00,135.2,135.5,134.98,135.02,6701.0,122.4682,122.74,122.269,122.3052,6701.0
2020-11-11 10:45:00,135.05,135.3,135.05,135.16,1787.0,122.3324,122.5588,122.3324,122.432,1787.0
2020-11-11 10:50:00,135.36,135.36,134.94,135.12,1300.0,122.6132,122.6132,122.2327,122.3958,1300.0
2020-11-11 10:55:00,135.06,135.57,135.04,135.53,4150.0,122.3414,122.8034,122.3233,122.7672,4150.0
2020-11-11 11:00:00,135.58,135.82,135.58,135.61,5545.0,122.8125,123.0299,122.8125,122.8396,5545.0
2020-11-11 11:05:00,135.58,136.24,135.58,136.13,6298.0,122.8125,123.4103,122.8125,123.3107,6298.0
2020-11-11 11:10:00,136.18,136.48,136.09,136.31,4703.0,123.356,123.6277,123.2744,123.4737,4703.0
2020-11-11 11:15:00,136.31,136.48,136.22,136.32,5464.0,123.4737,123.6277,123.3922,123.4828,5464.0
2020-11-11 11:20:00,136.34,136.34,136.14,136.29,6334.0,123.5009,123.5009,123.3197,123.4556,6334.0
2020-11-11 11:25:00,136.31,136.53,136.23,136.51,3581.0,123.4737,123.673,123.4012,123.6549,3581.0
2020-11-11 11:30:00,136.59,136.61,136.4,136.48,4645.0,123.7273,123.7455,123.5552,123.6277,4645.0
2020-11-11 11:35:00,136.44,136.48,136.25,136.28,4100.0,123.5915,123.6277,123.4194,123.4465,4100.0
2020-11-11 11:40:00,136.35,136.35,136.21,136.21,2251.0,123.5099,123.5099,123.3831,123.3831,2251.0
2020-11-11 11:45:00,136.22,136.28,136.03,136.07,3222.0,123.3922,123.4465,123.2201,123.2563,3222.0
2020-11-11 11:50:00,135.94,136.02,135.93,135.93,1780.0,123.1386,123.211,123.1295,123.1295,1780.0
2020-11-11 11:55:00,135.91,135.96,135.6,135.62,3017.0,123.1114,123.1567,122.8306,122.8487,3017.0
2020-11-11 12:00:00,135.6,135.77,135.59,135.77,1800.0,122.8306,122.9846,122.8215,122.9846,1800.0
2020-11-11 12:05:00,135.78,136.0,135.78,135.93,5798.0,122.9936,123.1929,122.9936,123.1295,5798.0
2020-11-11 12:10:00,135.78,135.78,135.68,135.71,2475.0,122.9936,122.9936,122.903,122.9302,2475.0
2020-11-11 12:15:00,135.69,135.74,135.67,135.74,1693.0,122.9121,122.9574,122.894,122.9574,1693.0
2020-11-11 12:20:00,135.75,135.8,135.44,135.5,8395.0,122.9664,123.0117,122.6856,122.74,8395.0
2020-11-11 12:25:00,135.52,135.6,135.48,135.54,3059.0,122.7581,122.8306,122.7219,122.7762,3059.0
2020-11-11 12:30:00,135.49,135.72,135.45,135.7,3095.0,122.7309,122.9393,122.6947,122.9212,3095.0
2020-11-11 12:35:00,135.74,136.0,135.74,135.88,1500.0,122.9574,123.1929,122.9574,123.0842,1500.0
2020-11-11 12:40:00,135.81,135.89,135.72,135.75,1657.0,123.0208,123.0933,122.9393,122.9664,1657.0
2020-11-11 12:45:00,135.79,135.97,135.78,135.97,4384.0,123.0027,123.1657,122.9936,123.1657,4384.0
2020-11-11 12:50:00,136.06,136.21,136.0,136.11,1809.0,123.2473,123.3831,123.1929,123.2925,1809.0
2020-11-11 12:55:00,136.1,136.27,136.05,136.11,4848.0,123.2835,123.4375,123.2382,123.2925,4848.0
2020-11-11 13:00:00,136.18,136.18,135.99,135.99,714.0,123.356,123.356,123.1838,123.1838,714.0
2020-11-11 13:05:00,136.02,136.02,135.86,135.89,5488.0,123.211,123.211,123.0661,123.0933,5488.0
2020-11-11 13:10:00,135.85,135.85,135.71,135.78,3836.0,123.057,123.057,122.9302,122.9936,3836.0
2020-11-11 13:15:00,135.76,135.97,135.76,135.92,2899.0,122.9755,123.1657,122.9755,123.1204,2899.0
2020-11-11 13:20:00,135.98,136.07,135.92,135.93,2628.0,123.1748,123.2563,123.1204,123.1295,2628.0
2020-11-11 13:25:00,135.93,135.94,135.76,135.82,2997.0,123.1295,123.1386,122.9755,123.0299,2997.0
2020-11-11 13:30:00,135.81,135.82,135.73,135.74,3757.0,123.0208,123.0299,122.9483,122.9574,3757.0
2020-11-11 13:35:00,135.74,135.79,135.53,135.64,12718.0,122.9574,123.0027,122.7672,122.8668,12718.0
2020-11-11 13:40:00,135.63,135.73,135.56,135.56,900.0,122.8577,122.9483,122.7943,122.7943,900.0
2020-11-11 13:45:00,135.64,135.71,135.63,135.71,1400.0,122.8668,122.9302,122.8577,122.9302,1400.0
2020-11-11 13:50:00,135.66,135.76,135.52,135.57,3501.0,122.8849,122.9755,122.7581,122.8034,3501.0
2020-11-11 13:55:00,135.54,135.54,135.26,135.29,3854.0,122.7762,122.7762,122.5226,122.5498,3854.0
2020-11-11 14:00:00,135.27,135.33,135.06,135.27,5330.0,122.5316,122.586,122.3414,122.5316,5330.0
2020-11-11 14:05:00,135.23,135.23,135.11,135.12,3150.0,122.4954,122.4954,122.3867,122.3958,3150.0
2020-11-11 14:10:00,135.14,135.38,135.14,135.36,3109.0,122.4139,122.6313,122.4139,122.6132,3109.0
2020-11-11 14:15:00,135.36,135.36,135.22,135.25,1460.0,122.6132,122.6132,122.4864,122.5135,1460.0
2020-11-11 14:20:00,135.25,135.3,135.03,135.08,2289.0,122.5135,122.5588,122.3142,122.3595,2289.0
2020-11-11 14:25:00,135.09,135.1,134.82,134.83,1899.0,122.3686,122.3777,122.124,122.1331,1899.0
2020-11-11 14:30:00,134.82,134.86,134.72,134.72,3485.0,122.124,122.1603,122.0334,122.0334,3485.0
2020-11-11 14:35:00,134.69,134.78,134.52,134.52,4256.0,122.0063,122.0878,121.8523,121.8523,4256.0
2020-11-11 14:40:00,134.51,134.52,134.39,134.4,6518.0,121.8432,121.8523,121.7345,121.7436,6518.0
2020-11-11 14:45:00,134.4,134.4,134.04,134.09,3205.0,121.7436,121.7436,121.4175,121.4628,3205.0
2020-11-11 14:50:00,134.01,134.17,133.97,134.1,7124.0,121.3903,121.5352,121.3541,121.4718,7124.0
2020-11-11 14:55:00,134.13,134.38,134.12,134.33,2930.0,121.499,121.7255,121.4899,121.6802,2930.0
2020-11-11 15:00:00,134.32,134.39,134.15,134.23,3933.0,121.6711,121.7345,121.5171,121.5896,3933.0
2020-11-11 15:05:00,134.16,134.32,134.15,134.32,3558.0,121.5262,121.6711,121.5171,121.6711,3558.0
2020-11-11 15:10:00,134.33,134.34,134.22,134.3,1700.0,121.6802,121.6892,121.5805,121.653,1700.0
2020-11-11 15:15:00,134.26,134.38,134.23,134.29,5406.0,121.6168,121.7255,121.5896,121.6439,5406.0
2020-11-11 15:20:00,134.27,134.27,134.12,134.23,7562.0,121.6258,121.6258,121.4899,121.5896,7562.0
2020-11-11 15:25:00,134.21,134.26,134.02,134.02,19435.0,121.5715,121.6168,121.3994,121.3994,19435.0
2020-11-11 15:30:00,133.99,134.31,133.98,134.24,5282.0,121.3722,121.6621,121.3631,121.5986,5282.0
2020-11-11 15:35:00,134.21,134.38,134.18,134.25,7640.0,121.5715,121.7255,121.5443,121.6077,7640.0
2020-11-11 15:40:00,134.27,134.49,134.2,134.42,8034.0,121.6258,121.8251,121.5624,121.7617,8034.0
2020-11-11 15:45:00,134.36,134.57,134.32,134.47,12434.0,121.7073,121.8976,121.6711,121.807,12434.0
2020-11-11 15:50:00,134.53,134.71,134.52,134.7,15454.0,121.8613,122.0244,121.8523,122.0153,15454.0
2020-11-11 15:55:00,134.7,135.07,134.67,134.96,50275.0,122.0153,122.3505,121.9881,122.2508,50275.0
2020-11-12 09:30:00,133.98,133.98,132.88,132.98,16066.0,121.3631,121.3631,120.3667,120.4573,16066.0
2020-11-12 09:35:00,132.95,133.51,132.95,133.29,1750.0,120.4301,120.9374,120.4301,120.7381,1750.0
2020-11-12 09:40:00,133.24,133.35,132.72,132.83,9985.0,120.6928,120.7925,120.2218,120.3214,9985.0
2020-11-12 09:45:00,132.83,133.02,132.54,132.54,11886.0,120.3214,120.4935,120.0587,120.0587,11886.0
2020-11-12 09:50:00,132.52,132.74,132.3,132.62,8101.0,120.0406,120.2399,119.8413,120.1312,8101.0
2020-11-12 09:55:00,132.75,132.75,132.11,132.46,7141.0,120.249,120.249,119.6692,119.9863,7141.0
2020-11-12 10:00:00,132.42,132.67,132.34,132.62,4204.0,119.95,120.1765,119.8776,120.1312,4204.0
2020-11-12 10:05:00,132.6,133.0,132.48,132.91,5176.0,120.1131,120.4754,120.0044,120.3939,5176.0
2020-11-12 10:10:00,132.88,132.96,132.58,132.74,5308.0,120.3667,120.4392,120.095,120.2399,5308.0
2020-11-12 10:15:00,132.74,133.13,132.62,133.0,11361.0,120.2399,120.5932,120.1312,120.4754,11361.0
2020-11-12 10:20:00,133.09,133.17,132.64,132.73,9696.0,120.5569,120.6294,120.1493,120.2308,9696.0
2020-11-12 10:25:00,132.71,132.9,132.66,132.7,6627.0,120.2127,120.3848,120.1674,120.2037,6627.0
2020-11-12 10:30:00,132.67,132.98,132.61,132.91,6393.0,120.1765,120.4573,120.1221,120.3939,6393.0
2020-11-12 10:35:00,132.93,133.2,132.89,133.07,8221.0,120.412,120.6566,120.3758,120.5388,8221.0
2020-11-12 10:40:00,133.07,133.32,132.93,133.32,4921.0,120.5388,120.7653,120.412,120.7653,4921.0
2020-11-12 10:45:00,133.24,133.32,133.17,133.25,3007.0,120.6928,120.7653,120.6294,120.7019,3007.0
2020-11-12 10:50:00,133.22,133.54,133.12,133.53,2612.0,120.6747,120.9646,120.5841,120.9555,2612.0
2020-11-12 10:55:00,133.58,133.58,133.3,133.37,9722.0,121.0008,121.0008,120.7472,120.8106,9722.0
2020-11-12 11:00:00,133.37,133.37,133.02,133.19,5419.0,120.8106,120.8106,120.4935,120.6475,5419.0
2020-11-12 11:05:00,133.16,133.7,133.16,133.65,3168.0,120.6203,121.1095,120.6203,121.0642,3168.0
2020-11-12 11:10:00,133.59,133.67,133.45,133.62,2150.0,121.0099,121.0823,120.883,121.037,2150.0
2020-11-12 11:15:00,133.67,133.67,133.35,133.35,2500.0,121.0823,121.0823,120.7925,120.7925,2500.0
2020-11-12 11:20:00,133.47,133.47,133.22,133.26,5297.0,120.9012,120.9012,120.6747,120.7109,5297.0
2020-11-12 11:25:00,133.31,133.34,133.01,133.01,2848.0,120.7562,120.7834,120.4845,120.4845,2848.0
2020-11-12 11:30:00,133.0,133.53,132.95,133.51,24155.0,120.4754,120.9555,120.4301,120.9374,24155.0
2020-11-12 11:35:00,133.52,133.57,133.47,133.52,16152.0,120.9464,120.9917,120.9012,120.9464,16152.0
2020-11-12 11:40:00,133.49,133.64,133.38,133.64,26971.0,120.9193,121.0551,120.8196,121.0551,26971.0
2020-11-12 11:45:00,133.65,133.73,133.45,133.49,7072.0,121.0642,121.1367,120.883,120.9193,7072.0
2020-11-12 11:50:00,133.44,133.44,133.27,133.31,62657.0,120.874,120.874,120.72,120.7562,62657.0
2020-11-12 11:55:00,133.11,133.11,132.87,132.91,3200.0,120.5751,120.5751,120.3577,120.3939,3200.0
2020-11-12 12:00:00,132.88,132.88,132.65,132.81,7586.0,120.3667,120.3667,120.1584,120.3033,7586.0
2020-11-12 12:05:00,132.83,132.93,132.79,132.89,2735.0,120.3214,120.412,120.2852,120.3758,2735.0
2020-11-12 12:10:00,132.92,133.07,132.74,132.87,2445.0,120.4029,120.5388,120.2399,120.3577,2445.0
2020-11-12 12:15:00,132.87,132.95,132.78,132.95,2816.0,120.3577,120.4301,120.2761,120.4301,2816.0
2020-11-12 12:20:00,132.96,133.03,132.95,132.98,900.0,120.4392,120.5026,120.4301,120.4573,900.0
2020-11-12 12:25:00,132.92,132.92,132.57,132.57,3675.0,120.4029,120.4029,120.0859,120.0859,3675.0
2020-11-12 12:30:00,132.63,132.63,132.33,132.44,3486.0,120.1403,120.1403,119.8685,119.9681,3486.0
2020-11-12 12:35:00,132.41,132.49,132.06,132.06,3235.0,119.941,120.0134,119.6239,119.6239,3235.0
2020-11-12 12:40:00,132.12,132.22,131.99,132.11,4400.0,119.6783,119.7689,119.5605,119.6692,4400.0
2020-11-12 12:45:00,132.14,132.4,131.99,132.16,4330.0,119.6964,119.9319,119.5605,119.7145,4330.0
2020-11-12 12:50:00,132.18,132.35,132.11,132.35,5617.0,119.7326,119.8866,119.6692,119.8866,5617.0
2020-11-12 12:55:00,132.37,132.42,132.01,132.11,1700.0,119.9047,119.95,119.5786,119.6692,1700.0
2020-11-12 13:00:00,132.11,132.22,132.06,132.07,2932.0,119.6692,119.7689,119.6239,119.633,2932.0
2020-11-12 13:05:00,132.01,132.01,131.74,131.81,3474.0,119.5786,119.5786,119.3341,119.3975,3474.0
2020-11-12 13:10:00,131.85,131.85,131.54,131.81,5868.0,119.4337,119.4337,119.1529,119.3975,5868.0
2020-11-12 13:15:00,131.79,131.79,131.23,131.47,9973.0,119.3794,119.3794,118.8721,119.0895,9973.0
2020-11-12 13:20:00,131.51,131.8,131.36,131.46,6596.0,119.1257,119.3884,118.9899,119.0804,6596.0
2020-11-12 13:25:00,131.56,131.69,131.51,131.52,3106.0,119.171,119.2888,119.1257,119.1348,3106.0
2020-11-12 13:30:00,131.47,131.84,131.46,131.71,4451.0,119.0895,119.4247,119.0804,119.3069,4451.0
2020-11-12 13:35:00,131.61,131.87,131.52,131.74,7239.0,119.2163,119.4518,119.1348,119.3341,7239.0
2020-11-12 13:40:00,131.64,131.8,131.57,131.76,7319.0,119.2435,119.3884,119.1801,119.3522,7319.0
2020-11-12 13:45:00,131.83,131.88,131.67,131.78,2601.0,119.4156,119.4609,119.2707,119.3703,2601.0
2020-11-12 13:50:00,131.71,131.97,131.71,131.82,5550.0,119.3069,119.5424,119.3069,119.4065,5550.0
2020-11-12 13:55:00,131.77,131.93,131.76,131.92,2339.0,119.3612,119.5062,119.3522,119.4971,2339.0
2020-11-12 14:00:00,131.89,132.15,131.89,131.95,3735.0,119.4699,119.7055,119.4699,119.5243,3735.0
2020-11-12 14:05:00,131.97,132.01,131.8,131.8,5730.0,119.5424,119.5786,119.3884,119.3884,5730.0
2020-11-12 14:10:00,131.84,131.87,131.68,131.69,2838.0,119.4247,119.4518,119.2797,119.2888,2838.0
2020-11-12 14:15:00,131.69,131.69,131.55,131.56,3987.0,119.2888,119.2888,119.162,119.171,3987.0
2020-11-12 14:20:00,131.63,131.84,131.57,131.7,6483.0,119.2344,119.4247,119.1801,119.2978,6483.0
2020-11-12 14:25:00,131.67,131.81,131.67,131.71,2600.0,119.2707,119.3975,119.2707,119.3069,2600.0
2020-11-12 14:30:00,131.69,132.09,131.66,131.9,5010.0,119.2888,119.6511,119.2616,119.479,5010.0
2020-11-12 14:35:00,131.87,131.94,131.74,131.79,1901.0,119.4518,119.5152,119.3341,119.3794,1901.0
2020-11-12 14:40:00,131.69,131.76,131.59,131.59,2042.0,119.2888,119.3522,119.1982,119.1982,2042.0
2020-11-12 14:45:00,131.58,131.72,131.58,131.65,3131.0,119.1891,119.316,119.1891,119.2525,3131.0
2020-11-12 14:50:00,131.6,131.71,131.46,131.5,3508.0,119.2073,119.3069,119.0804,119.1167,3508.0
2020-11-12 14:55:00,131.54,131.63,131.5,131.61,4763.0,119.1529,119.2344,119.1167,119.2163,4763.0
2020-11-12 15:00:00,131.59,131.72,131.31,131.42,21307.0,119.1982,119.316,118.9446,119.0442,21307.0
2020-11-12 15:05:00,131.4,131.49,131.26,131.3,11236.0,119.0261,119.1076,118.8993,118.9355,11236.0
2020-11-12 15:10:00,131.31,131.47,131.28,131.3,7099.0,118.9446,119.0895,118.9174,118.9355,7099.0
2020-11-12 15:15:00,131.27,131.72,131.27,131.65,14971.0,118.9083,119.316,118.9083,119.2525,14971.0
2020-11-12 15:20:00,131.63,131.71,131.59,131.67,16816.0,119.2344,119.3069,119.1982,119.2707,16816.0
2020-11-12 15:25:00,131.65,131.7,131.41,131.52,10303.0,119.2525,119.2978,119.0351,119.1348,10303.0
2020-11-12 15:30:00,131.41,131.49,131.23,131.29,8453.0,119.0351,119.1076,118.8721,118.9264,8453.0
2020-11-12 15:35:00,131.31,131.46,131.22,131.33,16298.0,118.9446,119.0804,118.863,118.9627,16298.0
2020-11-12 15:40:00,131.36,131.38,131.23,131.33,26436.0,118.9899,119.008,118.8721,118.9627,26436.0
2020-11-12 15:45:00,131.31,131.55,131.19,131.5,31573.0,118.9446,119.162,118.8359,119.1167,31573.0
2020-11-12 15:50:00,131.62,131.83,131.53,131.8,38225.0,119.2254,119.4156,119.1438,119.3884,38225.0
2020-11-12 15:55:00,131.78,132.43,131.78,132.4,80619.0,119.3703,119.9591,119.3703,119.9319,80619.0
2020-11-13 09:30:00,133.66,134.08,133.45,133.63,19243.0,121.0733,121.4537,120.883,121.0461,19243.0
2020-11-13 09:35:00,133.6,134.13,133.33,134.13,6220.0,121.0189,121.499,120.7743,121.499,6220.0
2020-11-13 09:40:00,134.13,134.45,133.83,134.45,8243.0,121.499,121.7889,121.2273,121.7889,8243.0
2020-11-13 09:45:00,134.43,134.92,134.37,134.79,9013.0,121.7708,122.2146,121.7164,122.0968,9013.0
2020-11-13 09:50:00,134.88,135.02,134.63,134.97,6716.0,122.1784,122.3052,121.9519,122.2599,6716.0
2020-11-13 09:55:00,135.04,135.09,134.18,134.32,4486.0,122.3233,122.3686,121.5443,121.6711,4486.0
2020-11-13 10:00:00,134.38,134.61,134.27,134.36,9080.0,121.7255,121.9338,121.6258,121.7073,9080.0
2020-11-13 10:05:00,134.29,134.45,134.23,134.42,3310.0,121.6439,121.7889,121.5896,121.7617,3310.0
2020-11-13 10:10:00,134.36,134.68,134.26,134.3,7534.0,121.7073,121.9972,121.6168,121.653,7534.0
2020-11-13 10:15:00,134.27,134.28,133.85,133.94,5640.0,121.6258,121.6349,121.2454,121.3269,5640.0
2020-11-13 10:20:00,133.87,134.14,133.8,133.95,4292.0,121.2635,121.5081,121.2001,121.336,4292.0
2020-11-13 10:25:00,133.85,133.95,133.72,133.95,3695.0,121.2454,121.336,121.1276,121.336,3695.0
2020-11-13 10:30:00,133.92,134.38,133.82,134.32,4270.0,121.3088,121.7255,121.2182,121.6711,4270.0
2020-11-13 10:35:00,134.28,134.39,133.84,133.9,3866.0,121.6349,121.7345,121.2363,121.2907,3866.0
2020-11-13 10:40:00,133.8,134.05,133.8,133.84,3957.0,121.2001,121.4265,121.2001,121.2363,3957.0
2020-11-13 10:45:00,133.77,133.8,133.59,133.67,2859.0,121.1729,121.2001,121.0099,121.0823,2859.0
2020-11-13 10:50:00,133.56,133.66,133.22,133.22,7294.0,120.9827,121.0733,120.6747,120.6747,7294.0
2020-11-13 10:55:00,133.23,133.45,133.16,133.16,11653.0,120.6838,120.883,120.6203,120.6203,11653.0
2020-11-13 11:00:00,133.23,133.28,133.07,133.15,12334.0,120.6838,120.729,120.5388,120.6113,12334.0
2020-11-13 11:05:00,133.16,133.17,132.96,133.05,9112.0,120.6203,120.6294,120.4392,120.5207,9112.0
2020-11-13 11:10:00,132.99,133.09,132.91,133.03,4605.0,120.4664,120.5569,120.3939,120.5026,4605.0
2020-11-13 11:15:00,133.05,133.12,132.89,133.0,7104.0,120.5207,120.5841,120.3758,120.4754,7104.0
2020-11-13 11:20:00,133.0,133.03,132.83,132.9,5633.0,120.4754,120.5026,120.3214,120.3848,5633.0
2020-11-13 11:25:00,132.89,133.28,132.63,133.28,6707.0,120.3758,120.729,120.1403,120.729,6707.0
2020-11-13 11:30:00,133.3,133.41,133.18,133.34,5290.0,120.7472,120.8468,120.6385,120.7834,5290.0
2020-11-13 11:35:00,133.35,133.5,133.3,133.37,5962.0,120.7925,120.9283,120.7472,120.8106,5962.0
2020-11-13 11:40:00,133.37,133.7,133.36,133.64,2221.0,120.8106,121.1095,120.8015,121.0551,2221.0
2020-11-13 11:45:00,133.56,133.65,133.45,133.45,3737.0,120.9827,121.0642,120.883,120.883,3737.0
2020-11-13 11:50:00,133.45,133.61,133.41,133.61,2337.0,120.883,121.028,120.8468,121.028,2337.0
2020-11-13 11:55:00,133.67,133.85,133.64,133.64,4106.0,121.0823,121.2454,121.0551,121.0551,4106.0
2020-11-13 12:00:00,133.72,133.81,133.7,133.7,4161.0,121.1276,121.2091,121.1095,121.1095,4161.0
2020-11-13 12:05:00,133.69,133.72,133.48,133.49,4678.0,121.1004,121.1276,120.9102,120.9193,4678.0
2020-11-13 12:10:00,133.4,133.43,133.19,133.43,4035.0,120.8377,120.8649,120.6475,120.8649,4035.0
2020-11-13 12:15:00,133.39,133.41,133.29,133.29,2650.0,120.8287,120.8468,120.7381,120.7381,2650.0
2020-11-13 12:20:00,133.38,133.48,133.36,133.37,2212.0,120.8196,120.9102,120.8015,120.8106,2212.0
2020-11-13 12:25:00,133.46,133.46,133.33,133.4,2421.0,120.8921,120.8921,120.7743,120.8377,2421.0
2020-11-13 12:30:00,133.4,133.54,133.39,133.47,2906.0,120.8377,120.9646,120.8287,120.9012,2906.0
2020-11-13 12:35:00,133.53,133.75,133.52,133.75,4462.0,120.9555,121.1548,120.9464,121.1548,4462.0
2020-11-13 12:40:00,133.68,133.76,133.67,133.73,6959.0,121.0914,121.1638,121.0823,121.1367,6959.0
2020-11-13 12:45:00,133.7,133.73,133.61,133.64,2738.0,121.1095,121.1367,121.028,121.0551,2738.0
2020-11-13 12:50:00,133.7,133.76,133.66,133.7,4743.0,121.1095,121.1638,121.0733,121.1095,4743.0
2020-11-13 12:55:00,133.72,133.81,133.7,133.8,2279.0,121.1276,121.2091,121.1095,121.2001,2279.0
2020-11-13 13:00:00,133.83,133.83,133.68,133.74,6551.0,121.2273,121.2273,121.0914,121.1457,6551.0
2020-11-13 13:05:00,133.77,133.89,133.74,133.89,4039.0,121.1729,121.2816,121.1457,121.2816,4039.0
2020-11-13 13:10:00,133.91,133.91,133.55,133.58,17118.0,121.2997,121.2997,120.9736,121.0008,17118.0
2020-11-13 13:15:00,133.61,133.75,133.59,133.67,6343.0,121.028,121.1548,121.0099,121.0823,6343.0
2020-11-13 13:20:00,133.68,133.78,133.58,133.72,6370.0,121.0914,121.182,121.0008,121.1276,6370.0
2020-11-13 13:25:00,133.66,133.8,133.64,133.75,3464.0,121.0733,121.2001,121.0551,121.1548,3464.0
2020-11-13 13:30:00,133.75,133.75,133.41,133.48,4568.0,121.1548,121.1548,120.8468,120.9102,4568.0
2020-11-13 13:35:00,133.5,133.74,133.5,133.71,3009.0,120.9283,121.1457,120.9283,121.1186,3009.0
2020-11-13 13:40:00,133.74,134.26,133.69,134.25,14755.0,121.1457,121.6168,121.1004,121.6077,14755.0
2020-11-13 13:45:00,134.24,134.4,134.22,134.4,5977.0,121.5986,121.7436,121.5805,121.7436,5977.0
2020-11-13 13:50:00,134.38,134.51,134.33,134.51,7058.0,121.7255,121.8432,121.6802,121.8432,7058.0
2020-11-13 13:55:00,134.48,134.52,134.37,134.49,15009.0,121.816,121.8523,121.7164,121.8251,15009.0
2020-11-13 14:00:00,134.49,134.56,134.33,134.43,6138.0,121.8251,121.8885,121.6802,121.7708,6138.0
2020-11-13 14:05:00,134.49,134.58,134.44,134.53,4009.0,121.8251,121.9066,121.7798,121.8613,4009.0
2020-11-13 14:10:00,134.62,134.62,134.45,134.5,4207.0,121.9429,121.9429,121.7889,121.8342,4207.0
2020-11-13 14:15:00,134.49,134.68,134.44,134.68,3018.0,121.8251,121.9972,121.7798,121.9972,3018.0
2020-11-13 14:20:00,134.67,134.71,134.61,134.7,7427.0,121.9881,122.0244,121.9338,122.0153,7427.0
2020-11-13 14:25:00,134.67,134.68,134.47,134.68,5086.0,121.9881,121.9972,121.807,121.9972,5086.0
2020-11-13 14:30:00,134.72,134.79,134.58,134.66,3220.0,122.0334,122.0968,121.9066,121.9791,3220.0
2020-11-13 14:35:00,134.74,134.83,134.63,134.63,5649.0,122.0516,122.1331,121.9519,121.9519,5649.0
2020-11-13 14:40:00,134.73,134.85,134.69,134.82,4730.0,122.0425,122.1512,122.0063,122.124,4730.0
2020-11-13 14:45:00,134.87,134.89,134.59,134.59,4246.0,122.1693,122.1874,121.9157,121.9157,4246.0
2020-11-13 14:50:00,134.64,134.88,134.64,134.83,6367.0,121.961,122.1784,121.961,122.1331,6367.0
2020-11-13 14:55:00,134.87,135.05,134.8,134.81,6251.0,122.1693,122.3324,122.1059,122.115,6251.0
2020-11-13 15:00:00,134.8,134.83,134.36,134.37,11813.0,122.1059,122.1331,121.7073,121.7164,11813.0
2020-11-13 15:05:00,134.39,134.63,134.39,134.46,5841.0,121.7345,121.9519,121.7345,121.7979,5841.0
2020-11-13 15:10:00,134.49,134.49,134.23,134.27,5318.0,121.8251,121.8251,121.5896,121.6258,5318.0
2020-11-13 15:15:00,134.4,134.4,134.11,134.26,5465.0,121.7436,121.7436,121.4809,121.6168,5465.0
2020-11-13 15:20:00,134.24,134.26,134.15,134.15,6561.0,121.5986,121.6168,121.5171,121.5171,6561.0
2020-11-13 15:25:00,134.11,134.28,134.09,134.21,4715.0,121.4809,121.6349,121.4628,121.5715,4715.0
2020-11-13 15:30:00,134.22,134.52,134.17,134.49,12927.0,121.5805,121.8523,121.5352,121.8251,12927.0
2020-11-13 15:35:00,134.49,134.62,134.32,134.41,11506.0,121.8251,121.9429,121.6711,121.7526,11506.0
2020-11-13 15:40:00,134.45,134.66,134.38,134.59,14874.0,121.7889,121.9791,121.7255,121.9157,14874.0
2020-11-13 15:45:00,134.55,134.63,134.38,134.53,21439.0,121.8795,121.9519,121.7255,121.8613,21439.0
2020-11-13 15:50:00,134.55,134.56,134.17,134.17,19761.0,121.8795,121.8885,121.5352,121.5352,19761.0
2020-11-13 15:55:00,134.19,134.77,134.19,134.63,94510.0,121.5534,122.0787,121.5534,121.9519,94510.0
2020-11-16 09:30:00,137.8,138.79,137.69,138.32,47093.0,124.8234,125.7202,124.7238,125.2944,47093.0
2020-11-16 09:35:00,138.41,138.98,137.58,137.78,24405.0,125.376,125.8923,124.6241,124.8053,24405.0
2020-11-16 09:40:00,137.66,137.66,136.93,137.06,14157.0,124.6966,124.6966,124.0353,124.1531,14157.0
2020-11-16 09:45:00,137.06,137.2,136.88,136.9,17814.0,124.1531,124.2799,123.99,124.0082,17814.0
2020-11-16 09:50:00,136.81,137.1,136.2,136.34,7295.0,123.9266,124.1893,123.3741,123.5009,7295.0
2020-11-16 09:55:00,136.31,136.83,136.27,136.75,7208.0,123.4737,123.9447,123.4375,123.8723,7208.0
2020-11-16 10:00:00,136.9,136.92,136.25,136.33,8612.0,124.0082,124.0263,123.4194,123.4918,8612.0
2020-11-16 10:05:00,136.37,136.52,136.15,136.15,4304.0,123.5281,123.6639,123.3288,123.3288,4304.0
2020-11-16 10:10:00,136.16,136.49,136.16,136.36,3987.0,123.3378,123.6368,123.3378,123.519,3987.0
2020-11-16 10:15:00,136.25,136.44,136.21,136.41,4321.0,123.4194,123.5915,123.3831,123.5643,4321.0
2020-11-16 10:20:00,136.49,136.5,136.18,136.37,5221.0,123.6368,123.6458,123.356,123.5281,5221.0
2020-11-16 10:25:00,136.27,136.71,136.2,136.69,2744.0,123.4375,123.836,123.3741,123.8179,2744.0
2020-11-16 10:30:00,136.66,136.74,136.39,136.74,1769.0,123.7908,123.8632,123.5462,123.8632,1769.0
2020-11-16 10:35:00,136.67,136.91,136.66,136.91,1900.0,123.7998,124.0172,123.7908,124.0172,1900.0
2020-11-16 10:40:00,136.91,137.17,136.77,136.81,5328.0,124.0172,124.2527,123.8904,123.9266,5328.0
2020-11-16 10:45:00,136.82,136.91,136.67,136.79,3067.0,123.9357,124.0172,123.7998,123.9085,3067.0
2020-11-16 10:50:00,136.72,136.76,136.63,136.74,2935.0,123.8451,123.8813,123.7636,123.8632,2935.0
2020-11-16 10:55:00,136.76,136.9,136.59,136.72,5575.0,123.8813,124.0082,123.7273,123.8451,5575.0
2020-11-16 11:00:00,136.66,136.66,136.3,136.6,5062.0,123.7908,123.7908,123.4647,123.7364,5062.0
2020-11-16 11:05:00,136.58,136.64,136.19,136.25,4438.0,123.7183,123.7726,123.365,123.4194,4438.0
2020-11-16 11:10:00,136.19,136.2,136.0,136.15,4542.0,123.365,123.3741,123.1929,123.3288,4542.0
2020-11-16 11:15:00,136.21,136.51,136.2,136.48,2786.0,123.3831,123.6549,123.3741,123.6277,2786.0
2020-11-16 11:20:00,136.46,136.54,136.26,136.28,4088.0,123.6096,123.6821,123.4284,123.4465,4088.0
2020-11-16 11:25:00,136.22,136.25,136.01,136.19,8405.0,123.3922,123.4194,123.202,123.365,8405.0
2020-11-16 11:30:00,136.13,136.31,136.06,136.16,6093.0,123.3107,123.4737,123.2473,123.3378,6093.0
2020-11-16 11:35:00,136.06,136.13,135.96,136.0,5760.0,123.2473,123.3107,123.1567,123.1929,5760.0
2020-11-16 11:40:00,136.08,136.19,136.08,136.18,2951.0,123.2654,123.365,123.2654,123.356,2951.0
2020-11-16 11:45:00,136.17,136.25,136.05,136.15,7634.0,123.3469,123.4194,123.2382,123.3288,7634.0
2020-11-16 11:50:00,136.18,136.29,135.89,135.91,9086.0,123.356,123.4556,123.0933,123.1114,9086.0
2020-11-16 11:55:00,135.95,136.13,135.94,136.02,7491.0,123.1476,123.3107,123.1386,123.211,7491.0
2020-11-16 12:00:00,136.03,136.03,135.73,135.82,6126.0,123.2201,123.2201,122.9483,123.0299,6126.0
2020-11-16 12:05:00,135.84,135.95,135.77,135.93,3560.0,123.048,123.1476,122.9846,123.1295,3560.0
2020-11-16 12:10:00,135.91,135.93,135.6,135.73,4159.0,123.1114,123.1295,122.8306,122.9483,4159.0
2020-11-16 12:15:00,135.75,135.8,135.73,135.74,1468.0,122.9664,123.0117,122.9483,122.9574,1468.0
2020-11-16 12:20:00,135.78,135.91,135.53,135.53,2643.0,122.9936,123.1114,122.7672,122.7672,2643.0
2020-11-16 12:25:00,135.5,135.53,135.18,135.35,12095.0,122.74,122.7672,122.4501,122.6041,12095.0
2020-11-16 12:30:00,135.34,135.71,135.34,135.65,4429.0,122.5951,122.9302,122.5951,122.8759,4429.0
2020-11-16 12:35:00,135.65,135.86,135.65,135.81,2512.0,122.8759,123.0661,122.8759,123.0208,2512.0
2020-11-16 12:40:00,135.87,135.98,135.85,135.91,2206.0,123.0751,123.1748,123.057,123.1114,2206.0
2020-11-16 12:45:00,135.95,136.02,135.77,135.89,7193.0,123.1476,123.211,122.9846,123.0933,7193.0
2020-11-16 12:50:00,135.89,135.99,135.55,135.64,6629.0,123.0933,123.1838,122.7853,122.8668,6629.0
2020-11-16 12:55:00,135.63,135.85,135.57,135.76,3621.0,122.8577,123.057,122.8034,122.9755,3621.0
2020-11-16 13:00:00,135.77,135.77,135.66,135.71,2056.0,122.9846,122.9846,122.8849,122.9302,2056.0
2020-11-16 13:05:00,135.71,135.72,135.51,135.56,3601.0,122.9302,122.9393,122.749,122.7943,3601.0
2020-11-16 13:10:00,135.58,135.6,135.44,135.49,3890.0,122.8125,122.8306,122.6856,122.7309,3890.0
2020-11-16 13:15:00,135.43,135.52,135.31,135.31,5194.0,122.6766,122.7581,122.5679,122.5679,5194.0
2020-11-16 13:20:00,135.24,135.26,134.98,135.15,6703.0,122.5045,122.5226,122.269,122.4229,6703.0
2020-11-16 13:25:00,135.19,135.25,135.13,135.14,1914.0,122.4592,122.5135,122.4048,122.4139,1914.0
2020-11-16 13:30:00,135.21,135.5,135.19,135.49,1800.0,122.4773,122.74,122.4592,122.7309,1800.0
2020-11-16 13:35:00,135.58,135.6,135.51,135.57,2692.0,122.8125,122.8306,122.749,122.8034,2692.0
2020-11-16 13:40:00,135.53,135.54,135.33,135.49,5745.0,122.7672,122.7762,122.586,122.7309,5745.0
2020-11-16 13:45:00,135.5,135.55,135.33,135.33,4010.0,122.74,122.7853,122.586,122.586,4010.0
2020-11-16 13:50:00,135.31,135.52,135.31,135.47,3567.0,122.5679,122.7581,122.5679,122.7128,3567.0
2020-11-16 13:55:00,135.54,135.54,135.26,135.28,3992.0,122.7762,122.7762,122.5226,122.5407,3992.0
2020-11-16 14:00:00,135.23,135.29,135.21,135.29,5939.0,122.4954,122.5498,122.4773,122.5498,5939.0
2020-11-16 14:05:00,135.32,135.65,135.31,135.65,3797.0,122.5769,122.8759,122.5679,122.8759,3797.0
2020-11-16 14:10:00,135.59,135.74,135.53,135.6,5026.0,122.8215,122.9574,122.7672,122.8306,5026.0
2020-11-16 14:15:00,135.58,135.58,135.43,135.45,3549.0,122.8125,122.8125,122.6766,122.6947,3549.0
2020-11-16 14:20:00,135.49,135.67,135.48,135.64,2202.0,122.7309,122.894,122.7219,122.8668,2202.0
2020-11-16 14:25:00,135.63,135.76,135.58,135.73,2046.0,122.8577,122.9755,122.8125,122.9483,2046.0
2020-11-16 14:30:00,135.8,135.86,135.54,135.67,4570.0,123.0117,123.0661,122.7762,122.894,4570.0
2020-11-16 14:35:00,135.62,135.64,135.5,135.5,2928.0,122.8487,122.8668,122.74,122.74,2928.0
2020-11-16 14:40:00,135.5,135.78,135.5,135.78,4151.0,122.74,122.9936,122.74,122.9936,4151.0
2020-11-16 14:45:00,135.79,136.0,135.74,135.81,6312.0,123.0027,123.1929,122.9574,123.0208,6312.0
2020-11-16 14:50:00,135.9,136.07,135.9,135.97,2927.0,123.1023,123.2563,123.1023,123.1657,2927.0
2020-11-16 14:55:00,136.0,136.15,135.98,136.14,4577.0,123.1929,123.3288,123.1748,123.3197,4577.0
2020-11-16 15:00:00,136.12,136.14,135.77,135.91,3762.0,123.3016,123.3197,122.9846,123.1114,3762.0
2020-11-16 15:05:00,135.82,135.89,135.65,135.89,3045.0,123.0299,123.0933,122.8759,123.0933,3045.0
2020-11-16 15:10:00,135.89,136.12,135.87,135.9,15950.0,123.0933,123.3016,123.0751,123.1023,15950.0
2020-11-16 15:15:00,135.94,135.97,135.86,135.96,3325.0,123.1386,123.1657,123.0661,123.1567,3325.0
2020-11-16 15:20:00,135.9,136.13,135.9,136.08,4093.0,123.1023,123.3107,123.1023,123.2654,4093.0
2020-11-16 15:25:00,136.06,136.06,135.81,135.86,5194.0,123.2473,123.2473,123.0208,123.0661,5194.0
2020-11-16 15:30:00,135.86,136.09,135.85,135.93,6951.0,123.0661,123.2744,123.057,123.1295,6951.0
2020-11-16 15:35:00,135.93,136.08,135.78,135.92,6148.0,123.1295,123.2654,122.9936,123.1204,6148.0
2020-11-16 15:40:00,135.94,136.0,135.88,135.99,5238.0,123.1386,123.1929,123.0842,123.1838,5238.0
2020-11-16 15:45:00,136.04,136.07,135.97,135.97,11668.0,123.2291,123.2563,123.1657,123.1657,11668.0
2020-11-16 15:50:00,136.03,136.03,135.81,135.9,15895.0,123.2201,123.2201,123.0208,123.1023,15895.0
2020-11-16 15:55:00,135.9,136.37,135.81,136.29,83136.0,123.1023,123.5281,123.0208,123.4556,83136.0
2020-11-17 09:30:00,135.9,136.18,135.27,135.62,22750.0,123.1023,123.356,122.5316,122.8487,22750.0
2020-11-17 09:35:00,135.79,135.93,135.28,135.62,12072.0,123.0027,123.1295,122.5407,122.8487,12072.0
2020-11-17 09:40:00,135.71,135.71,134.91,135.18,6032.0,122.9302,122.9302,122.2055,122.4501,6032.0
2020-11-17 09:45:00,135.06,135.46,134.79,135.34,4200.0,122.3414,122.7038,122.0968,122.5951,4200.0
2020-11-17 09:50:00,135.35,135.39,134.42,134.46,3060.0,122.6041,122.6403,121.7617,121.7979,3060.0
2020-11-17 09:55:00,134.51,134.7,134.23,134.23,6017.0,121.8432,122.0153,121.5896,121.5896,6017.0
2020-11-17 10:00:00,134.15,134.4,134.14,134.22,16917.0,121.5171,121.7436,121.5081,121.5805,16917.0
2020-11-17 10:05:00,134.22,134.47,134.08,134.47,8572.0,121.5805,121.807,121.4537,121.807,8572.0
2020-11-17 10:10:00,134.52,134.98,134.52,134.93,5992.0,121.8523,122.269,121.8523,122.2237,5992.0
2020-11-17 10:15:00,134.93,134.93,134.6,134.77,3675.0,122.2237,122.2237,121.9247,122.0787,3675.0
2020-11-17 10:20:00,134.81,134.91,134.61,134.63,2800.0,122.115,122.2055,121.9338,121.9519,2800.0
2020-11-17 10:25:00,134.49,134.87,134.49,134.87,2665.0,121.8251,122.1693,121.8251,122.1693,2665.0
2020-11-17 10:30:00,134.95,135.15,134.78,135.05,5808.0,122.2418,122.4229,122.0878,122.3324,5808.0
2020-11-17 10:35:00,135.06,135.06,134.77,134.87,5457.0,122.3414,122.3414,122.0787,122.1693,5457.0
2020-11-17 10:40:00,134.84,134.98,134.65,134.75,3323.0,122.1421,122.269,121.97,122.0606,3323.0
2020-11-17 10:45:00,134.81,135.0,134.81,134.81,6088.0,122.115,122.2871,122.115,122.115,6088.0
2020-11-17 10:50:00,134.83,135.06,134.83,134.93,4480.0,122.1331,122.3414,122.1331,122.2237,4480.0
2020-11-17 10:55:00,134.93,135.1,134.85,134.94,5648.0,122.2237,122.3777,122.1512,122.2327,5648.0
2020-11-17 11:00:00,134.95,135.06,134.78,135.02,3800.0,122.2418,122.3414,122.0878,122.3052,3800.0
2020-11-17 11:05:00,134.95,135.17,134.92,135.01,8617.0,122.2418,122.4411,122.2146,122.2961,8617.0
2020-11-17 11:10:00,135.03,135.24,134.98,135.06,9391.0,122.3142,122.5045,122.269,122.3414,9391.0
2020-11-17 11:15:00,135.05,135.2,134.9,135.01,9452.0,122.3324,122.4682,122.1965,122.2961,9452.0
2020-11-17 11:20:00,135.09,135.35,135.08,135.21,12849.0,122.3686,122.6041,122.3595,122.4773,12849.0
2020-11-17 11:25:00,135.17,135.17,134.88,135.02,10207.0,122.4411,122.4411,122.1784,122.3052,10207.0
2020-11-17 11:30:00,135.11,135.4,135.1,135.2,3998.0,122.3867,122.6494,122.3777,122.4682,3998.0
2020-11-17 11:35:00,135.24,135.53,135.01,135.11,11966.0,122.5045,122.7672,122.2961,122.3867,11966.0
2020-11-17 11:40:00,135.05,135.19,135.01,135.17,7072.0,122.3324,122.4592,122.2961,122.4411,7072.0
2020-11-17 11:45:00,135.21,135.42,135.12,135.37,6749.0,122.4773,122.6675,122.3958,122.6222,6749.0
2020-11-17 11:50:00,135.34,135.46,135.23,135.38,8312.0,122.5951,122.7038,122.4954,122.6313,8312.0
2020-11-17 11:55:00,135.37,135.37,135.12,135.13,4653.0,122.6222,122.6222,122.3958,122.4048,4653.0
2020-11-17 12:00:00,135.14,135.26,135.14,135.18,3814.0,122.4139,122.5226,122.4139,122.4501,3814.0
2020-11-17 12:05:00,135.17,135.17,134.89,134.93,6290.0,122.4411,122.4411,122.1874,122.2237,6290.0
2020-11-17 12:10:00,134.99,135.39,134.99,135.39,3050.0,122.278,122.6403,122.278,122.6403,3050.0
2020-11-17 12:15:00,135.54,135.55,135.24,135.38,5622.0,122.7762,122.7853,122.5045,122.6313,5622.0
2020-11-17 12:20:00,135.41,135.56,135.31,135.53,8036.0,122.6585,122.7943,122.5679,122.7672,8036.0
2020-11-17 12:25:00,135.47,135.47,135.3,135.45,6099.0,122.7128,122.7128,122.5588,122.6947,6099.0
2020-11-17 12:30:00,135.55,135.55,135.23,135.25,7905.0,122.7853,122.7853,122.4954,122.5135,7905.0
2020-11-17 12:35:00,135.21,135.59,135.16,135.44,10583.0,122.4773,122.8215,122.432,122.6856,10583.0
2020-11-17 12:40:00,135.51,135.53,135.28,135.28,7661.0,122.749,122.7672,122.5407,122.5407,7661.0
2020-11-17 12:45:00,135.26,135.39,135.03,135.22,10456.0,122.5226,122.6403,122.3142,122.4864,10456.0
2020-11-17 12:50:00,135.26,135.31,135.04,135.1,4225.0,122.5226,122.5679,122.3233,122.3777,4225.0
2020-11-17 12:55:00,135.13,135.13,134.93,134.97,6081.0,122.4048,122.4048,122.2237,122.2599,6081.0
2020-11-17 13:00:00,135.0,135.04,134.96,134.99,3670.0,122.2871,122.3233,122.2508,122.278,3670.0
2020-11-17 13:05:00,135.02,135.09,134.99,135.08,11893.0,122.3052,122.3686,122.278,122.3595,11893.0
2020-11-17 13:10:00,135.07,135.09,134.9,134.95,3252.0,122.3505,122.3686,122.1965,122.2418,3252.0
2020-11-17 13:15:00,134.95,135.08,134.92,134.94,9982.0,122.2418,122.3595,122.2146,122.2327,9982.0
2020-11-17 13:20:00,134.89,135.01,134.82,134.99,3512.0,122.1874,122.2961,122.124,122.278,3512.0
2020-11-17 13:25:00,135.02,135.1,134.92,135.06,6513.0,122.3052,122.3777,122.2146,122.3414,6513.0
2020-11-17 13:30:00,135.03,135.03,134.86,134.89,3572.0,122.3142,122.3142,122.1603,122.1874,3572.0
2020-11-17 13:35:00,134.87,134.96,134.84,134.96,9606.0,122.1693,122.2508,122.1421,122.2508,9606.0
2020-11-17 13:40:00,134.99,135.06,134.95,135.0,4995.0,122.278,122.3414,122.2418,122.2871,4995.0
2020-11-17 13:45:00,134.97,135.05,134.88,135.0,7927.0,122.2599,122.3324,122.1784,122.2871,7927.0
2020-11-17 13:50:00,134.99,134.99,134.7,134.83,10568.0,122.278,122.278,122.0153,122.1331,10568.0
2020-11-17 13:55:00,134.86,134.99,134.78,134.98,3422.0,122.1603,122.278,122.0878,122.269,3422.0
2020-11-17 14:00:00,135.05,135.28,135.01,135.15,3546.0,122.3324,122.5407,122.2961,122.4229,3546.0
2020-11-17 14:05:00,135.15,135.49,135.15,135.44,4560.0,122.4229,122.7309,122.4229,122.6856,4560.0
2020-11-17 14:10:00,135.42,135.69,135.39,135.57,8698.0,122.6675,122.9121,122.6403,122.8034,8698.0
2020-11-17 14:15:00,135.67,135.67,135.57,135.66,4079.0,122.894,122.894,122.8034,122.8849,4079.0
2020-11-17 14:20:00,135.62,135.65,135.25,135.25,3300.0,122.8487,122.8759,122.5135,122.5135,3300.0
2020-11-17 14:25:00,135.24,135.32,135.14,135.32,5818.0,122.5045,122.5769,122.4139,122.5769,5818.0
2020-11-17 14:30:00,135.31,135.35,135.15,135.22,6154.0,122.5679,122.6041,122.4229,122.4864,6154.0
2020-11-17 14:35:00,135.22,135.37,135.18,135.37,5221.0,122.4864,122.6222,122.4501,122.6222,5221.0
2020-11-17 14:40:00,135.34,135.51,135.34,135.45,6906.0,122.5951,122.749,122.5951,122.6947,6906.0
2020-11-17 14:45:00,135.43,135.48,135.35,135.48,7266.0,122.6766,122.7219,122.6041,122.7219,7266.0
2020-11-17 14:50:00,135.48,135.48,135.3,135.3,3415.0,122.7219,122.7219,122.5588,122.5588,3415.0
2020-11-17 14:55:00,135.31,135.37,135.24,135.27,6864.0,122.5679,122.6222,122.5045,122.5316,6864.0
2020-11-17 15:00:00,135.28,135.31,135.14,135.22,6006.0,122.5407,122.5679,122.4139,122.4864,6006.0
2020-11-17 15:05:00,135.27,135.3,135.08,135.08,11230.0,122.5316,122.5588,122.3595,122.3595,11230.0
2020-11-17 15:10:00,135.1,135.28,135.01,135.2,11326.0,122.3777,122.5407,122.2961,122.4682,11326.0
2020-11-17 15:15:00,135.2,135.23,134.98,135.0,9431.0,122.4682,122.4954,122.269,122.2871,9431.0
2020-11-17 15:20:00,134.98,135.1,134.87,134.99,11617.0,122.269,122.3777,122.1693,122.278,11617.0
2020-11-17 15:25:00,135.07,135.19,135.03,135.07,7398.0,122.3505,122.4592,122.3142,122.3505,7398.0
2020-11-17 15:30:00,135.05,135.18,134.97,134.97,8654.0,122.3324,122.4501,122.2599,122.2599,8654.0
2020-11-17 15:35:00,134.96,135.22,134.96,135.07,14150.0,122.2508,122.4864,122.2508,122.3505,14150.0
2020-11-17 15:40:00,135.02,135.07,134.84,135.03,17660.0,122.3052,122.3505,122.1421,122.3142,17660.0
2020-11-17 15:45:00,135.0,135.03,134.84,134.99,15266.0,122.2871,122.3142,122.1421,122.278,15266.0
2020-11-17 15:50:00,134.93,135.13,134.78,135.11,42119.0,122.2237,122.4048,122.0878,122.3867,42119.0
2020-11-17 15:55:00,135.13,135.15,134.94,135.03,80077.0,122.4048,122.4229,122.2327,122.3142,80077.0
2020-11-18 09:30:00,135.44,135.44,134.77,134.97,16819.0,122.6856,122.6856,122.0787,122.2599,16819.0
2020-11-18 09:35:00,134.8,134.8,134.27,134.36,10289.0,122.1059,122.1059,121.6258,121.7073,10289.0
2020-11-18 09:40:00,134.44,135.18,134.44,135.01,6530.0,121.7798,122.4501,121.7798,122.2961,6530.0
2020-11-18 09:45:00,135.14,135.15,134.69,134.9,6388.0,122.4139,122.4229,122.0063,122.1965,6388.0
2020-11-18 09:50:00,134.89,135.39,134.89,135.03,12771.0,122.1874,122.6403,122.1874,122.3142,12771.0
2020-11-18 09:55:00,135.1,135.31,134.99,135.14,7490.0,122.3777,122.5679,122.278,122.4139,7490.0
2020-11-18 10:00:00,135.16,135.53,135.15,135.17,10171.0,122.432,122.7672,122.4229,122.4411,10171.0
2020-11-18 10:05:00,135.23,135.4,135.02,135.4,7147.0,122.4954,122.6494,122.3052,122.6494,7147.0
2020-11-18 10:10:00,135.46,136.0,135.42,135.68,10845.0,122.7038,123.1929,122.6675,122.903,10845.0
2020-11-18 10:15:00,135.69,135.74,135.38,135.39,6760.0,122.9121,122.9574,122.6313,122.6403,6760.0
2020-11-18 10:20:00,135.37,135.9,135.28,135.84,4779.0,122.6222,123.1023,122.5407,123.048,4779.0
2020-11-18 10:25:00,135.91,136.11,135.85,136.03,10826.0,123.1114,123.2925,123.057,123.2201,10826.0
2020-11-18 10:30:00,136.02,136.37,135.93,136.37,5142.0,123.211,123.5281,123.1295,123.5281,5142.0
2020-11-18 10:35:00,136.34,136.34,136.06,136.24,3801.0,123.5009,123.5009,123.2473,123.4103,3801.0
2020-11-18 10:40:00,136.22,136.65,136.22,136.6,3338.0,123.3922,123.7817,123.3922,123.7364,3338.0
2020-11-18 10:45:00,136.65,136.72,136.37,136.54,8988.0,123.7817,123.8451,123.5281,123.6821,8988.0
2020-11-18 10:50:00,136.58,136.86,136.53,136.83,10827.0,123.7183,123.9719,123.673,123.9447,10827.0
2020-11-18 10:55:00,136.83,136.84,136.44,136.5,7988.0,123.9447,123.9538,123.5915,123.6458,7988.0
2020-11-18 11:00:00,136.5,136.87,136.49,136.82,9853.0,123.6458,123.981,123.6368,123.9357,9853.0
2020-11-18 11:05:00,136.8,136.93,136.73,136.86,4958.0,123.9176,124.0353,123.8542,123.9719,4958.0
2020-11-18 11:10:00,136.9,137.06,136.77,136.88,9115.0,124.0082,124.1531,123.8904,123.99,9115.0
2020-11-18 11:15:00,136.86,137.0,136.73,136.88,3514.0,123.9719,124.0987,123.8542,123.99,3514.0
2020-11-18 11:20:00,136.87,136.87,136.67,136.74,2308.0,123.981,123.981,123.7998,123.8632,2308.0
2020-11-18 11:25:00,136.87,137.09,136.84,137.09,6472.0,123.981,124.1803,123.9538,124.1803,6472.0
2020-11-18 11:30:00,137.07,137.11,136.89,137.0,4903.0,124.1621,124.1984,123.9991,124.0987,4903.0
2020-11-18 11:35:00,137.0,137.28,136.97,137.18,4901.0,124.0987,124.3524,124.0716,124.2618,4901.0
2020-11-18 11:40:00,137.21,137.21,136.99,137.04,2158.0,124.289,124.289,124.0897,124.135,2158.0
2020-11-18 11:45:00,137.07,137.14,136.93,137.01,3943.0,124.1621,124.2256,124.0353,124.1078,3943.0
2020-11-18 11:50:00,136.99,137.07,136.78,136.78,18929.0,124.0897,124.1621,123.8995,123.8995,18929.0
2020-11-18 11:55:00,136.81,136.81,136.52,136.52,4934.0,123.9266,123.9266,123.6639,123.6639,4934.0
2020-11-18 12:00:00,136.52,136.55,136.36,136.51,4746.0,123.6639,123.6911,123.519,123.6549,4746.0
2020-11-18 12:05:00,136.51,136.54,136.21,136.27,2684.0,123.6549,123.6821,123.3831,123.4375,2684.0
2020-11-18 12:10:00,136.25,136.34,136.2,136.29,3768.0,123.4194,123.5009,123.3741,123.4556,3768.0
2020-11-18 12:15:00,136.34,136.39,136.1,136.17,4349.0,123.5009,123.5462,123.2835,123.3469,4349.0
2020-11-18 12:20:00,136.29,136.3,136.16,136.16,1801.0,123.4556,123.4647,123.3378,123.3378,1801.0
2020-11-18 12:25:00,136.21,136.21,136.07,136.21,4103.0,123.3831,123.3831,123.2563,123.3831,4103.0
2020-11-18 12:30:00,136.24,136.35,136.13,136.31,6983.0,123.4103,123.5099,123.3107,123.4737,6983.0
2020-11-18 12:35:00,136.28,136.29,136.1,136.14,3554.0,123.4465,123.4556,123.2835,123.3197,3554.0
2020-11-18 12:40:00,136.12,136.27,136.11,136.23,4683.0,123.3016,123.4375,123.2925,123.4012,4683.0
2020-11-18 12:45:00,136.22,136.22,136.0,136.0,4638.0,123.3922,123.3922,123.1929,123.1929,4638.0
2020-11-18 12:50:00,136.0,136.01,135.86,135.94,2955.0,123.1929,123.202,123.0661,123.1386,2955.0
2020-11-18 12:55:00,136.01,136.01,135.74,135.83,1861.0,123.202,123.202,122.9574,123.0389,1861.0
2020-11-18 13:00:00,135.83,135.98,135.75,135.96,4029.0,123.0389,123.1748,122.9664,123.1567,4029.0
2020-11-18 13:05:00,136.0,136.24,136.0,136.07,3615.0,123.1929,123.4103,123.1929,123.2563,3615.0
2020-11-18 13:10:00,136.06,136.19,136.04,136.09,2166.0,123.2473,123.365,123.2291,123.2744,2166.0
2020-11-18 13:15:00,136.08,136.09,135.94,136.07,1233.0,123.2654,123.2744,123.1386,123.2563,1233.0
2020-11-18 13:20:00,136.05,136.13,136.05,136.13,2319.0,123.2382,123.3107,123.2382,123.3107,2319.0
2020-11-18 13:25:00,136.1,136.1,135.85,135.85,3130.0,123.2835,123.2835,123.057,123.057,3130.0
2020-11-18 13:30:00,135.82,135.93,135.75,135.75,3564.0,123.0299,123.1295,122.9664,122.9664,3564.0
2020-11-18 13:35:00,135.77,135.91,135.74,135.75,5389.0,122.9846,123.1114,122.9574,122.9664,5389.0
2020-11-18 13:40:00,135.71,135.78,135.66,135.77,1116.0,122.9302,122.9936,122.8849,122.9846,1116.0
2020-11-18 13:45:00,135.76,135.79,135.36,135.49,4898.0,122.9755,123.0027,122.6132,122.7309,4898.0
2020-11-18 13:50:00,135.47,135.56,135.41,135.41,1812.0,122.7128,122.7943,122.6585,122.6585,1812.0
2020-11-18 13:55:00,135.35,135.37,135.08,135.37,3004.0,122.6041,122.6222,122.3595,122.6222,3004.0
2020-11-18 14:00:00,135.4,135.53,135.25,135.29,8778.0,122.6494,122.7672,122.5135,122.5498,8778.0
2020-11-18 14:05:00,135.25,135.38,135.25,135.29,1929.0,122.5135,122.6313,122.5135,122.5498,1929.0
2020-11-18 14:10:00,135.21,135.25,135.1,135.13,4036.0,122.4773,122.5135,122.3777,122.4048,4036.0
2020-11-18 14:15:00,135.09,135.1,134.94,134.94,3100.0,122.3686,122.3777,122.2327,122.2327,3100.0
2020-11-18 14:20:00,134.98,135.01,134.59,134.59,6057.0,122.269,122.2961,121.9157,121.9157,6057.0
2020-11-18 14:25:00,134.61,134.83,134.61,134.79,4480.0,121.9338,122.1331,121.9338,122.0968,4480.0
2020-11-18 14:30:00,134.79,135.09,134.62,135.07,11741.0,122.0968,122.3686,121.9429,122.3505,11741.0
2020-11-18 14:35:00,135.01,135.04,134.93,135.04,2048.0,122.2961,122.3233,122.2237,122.3233,2048.0
2020-11-18 14:40:00,135.0,135.33,134.97,135.3,4175.0,122.2871,122.586,122.2599,122.5588,4175.0
2020-11-18 14:45:00,135.23,135.29,135.07,135.08,4324.0,122.4954,122.5498,122.3505,122.3595,4324.0
2020-11-18 14:50:00,135.11,135.26,135.1,135.15,3200.0,122.3867,122.5226,122.3777,122.4229,3200.0
2020-11-18 14:55:00,135.2,135.21,135.01,135.04,4102.0,122.4682,122.4773,122.2961,122.3233,4102.0
2020-11-18 15:00:00,135.0,135.0,134.63,134.65,6232.0,122.2871,122.2871,121.9519,121.97,6232.0
2020-11-18 15:05:00,134.69,134.97,134.67,134.92,5445.0,122.0063,122.2599,121.9881,122.2146,5445.0
2020-11-18 15:10:00,134.92,135.24,134.92,135.15,6190.0,122.2146,122.5045,122.2146,122.4229,6190.0
2020-11-18 15:15:00,135.18,135.2,134.97,134.97,6492.0,122.4501,122.4682,122.2599,122.2599,6492.0
2020-11-18 15:20:00,134.98,135.07,134.95,135.01,9282.0,122.269,122.3505,122.2418,122.2961,9282.0
2020-11-18 15:25:00,134.95,134.97,134.67,134.7,5220.0,122.2418,122.2599,121.9881,122.0153,5220.0
2020-11-18 15:30:00,134.65,134.88,134.53,134.88,11164.0,121.97,122.1784,121.8613,122.1784,11164.0
2020-11-18 15:35:00,134.88,134.88,134.48,134.63,9652.0,122.1784,122.1784,121.816,121.9519,9652.0
2020-11-18 15:40:00,134.62,134.7,134.4,134.48,16847.0,121.9429,122.0153,121.7436,121.816,16847.0
2020-11-18 15:45:00,134.47,134.85,134.36,134.4,21803.0,121.807,122.1512,121.7073,121.7436,21803.0
2020-11-18 15:50:00,134.34,134.58,134.26,134.53,37618.0,121.6892,121.9066,121.6168,121.8613,37618.0
2020-11-18 15:55:00,134.51,134.71,134.31,134.31,65631.0,121.8432,122.0244,121.6621,121.6621,65631.0
2020-11-19 09:30:00,133.12,133.26,131.46,131.99,39837.0,120.5841,120.7109,119.0804,119.5605,39837.0
2020-11-19 09:35:00,131.99,132.63,131.99,132.4,8129.0,119.5605,120.1403,119.5605,119.9319,8129.0
2020-11-19 09:40:00,132.53,133.4,132.52,133.4,11539.0,120.0497,120.8377,120.0406,120.8377,11539.0
2020-11-19 09:45:00,133.4,133.75,133.06,133.35,7045.0,120.8377,121.1548,120.5298,120.7925,7045.0
2020-11-19 09:50:00,133.51,133.92,133.42,133.5,6417.0,120.9374,121.3088,120.8559,120.9283,6417.0
2020-11-19 09:55:00,133.56,133.56,133.23,133.3,14304.0,120.9827,120.9827,120.6838,120.7472,14304.0
2020-11-19 10:00:00,133.34,133.64,132.96,133.29,27379.0,120.7834,121.0551,120.4392,120.7381,27379.0
2020-11-19 10:05:00,133.32,133.7,133.32,133.7,7342.0,120.7653,121.1095,120.7653,121.1095,7342.0
2020-11-19 10:10:00,133.78,133.92,133.38,133.59,6100.0,121.182,121.3088,120.8196,121.0099,6100.0
2020-11-19 10:15:00,133.68,133.7,133.52,133.67,7082.0,121.0914,121.1095,120.9464,121.0823,7082.0
2020-11-19 10:20:00,133.62,133.75,133.31,133.31,3579.0,121.037,121.1548,120.7562,120.7562,3579.0
2020-11-19 10:25:00,133.32,133.35,133.16,133.27,2741.0,120.7653,120.7925,120.6203,120.72,2741.0
2020-11-19 10:30:00,133.37,133.53,133.3,133.45,2000.0,120.8106,120.9555,120.7472,120.883,2000.0
2020-11-19 10:35:00,133.48,133.49,133.24,133.32,2673.0,120.9102,120.9193,120.6928,120.7653,2673.0
2020-11-19 10:40:00,133.43,133.76,133.43,133.67,4531.0,120.8649,121.1638,120.8649,121.0823,4531.0
2020-11-19 10:45:00,133.73,134.15,133.73,134.06,4075.0,121.1367,121.5171,121.1367,121.4356,4075.0
2020-11-19 10:50:00,134.06,134.09,133.8,133.8,2836.0,121.4356,121.4628,121.2001,121.2001,2836.0
2020-11-19 10:55:00,133.77,133.86,133.39,133.39,4504.0,121.1729,121.2544,120.8287,120.8287,4504.0
2020-11-19 11:00:00,133.4,133.49,133.33,133.38,8277.0,120.8377,120.9193,120.7743,120.8196,8277.0
2020-11-19 11:05:00,133.39,133.52,133.39,133.48,5983.0,120.8287,120.9464,120.8287,120.9102,5983.0
2020-11-19 11:10:00,133.41,133.49,133.4,133.43,7025.0,120.8468,120.9193,120.8377,120.8649,7025.0
2020-11-19 11:15:00,133.41,133.76,133.41,133.76,7354.0,120.8468,121.1638,120.8468,121.1638,7354.0
2020-11-19 11:20:00,133.92,134.18,133.9,134.1,3919.0,121.3088,121.5443,121.2907,121.4718,3919.0
2020-11-19 11:25:00,133.94,133.94,133.52,133.58,5630.0,121.3269,121.3269,120.9464,121.0008,5630.0
2020-11-19 11:30:00,133.51,133.51,133.25,133.33,4275.0,120.9374,120.9374,120.7019,120.7743,4275.0
2020-11-19 11:35:00,133.35,133.46,133.23,133.44,24484.0,120.7925,120.8921,120.6838,120.874,24484.0
2020-11-19 11:40:00,133.4,133.53,133.38,133.47,6232.0,120.8377,120.9555,120.8196,120.9012,6232.0
2020-11-19 11:45:00,133.42,133.52,133.19,133.26,9069.0,120.8559,120.9464,120.6475,120.7109,9069.0
2020-11-19 11:50:00,133.25,133.25,133.01,133.08,5996.0,120.7019,120.7019,120.4845,120.5479,5996.0
2020-11-19 11:55:00,133.11,133.13,132.9,133.11,4982.0,120.5751,120.5932,120.3848,120.5751,4982.0
2020-11-19 12:00:00,133.08,133.24,133.06,133.14,3431.0,120.5479,120.6928,120.5298,120.6022,3431.0
2020-11-19 12:05:00,133.2,133.27,133.12,133.22,2536.0,120.6566,120.72,120.5841,120.6747,2536.0
2020-11-19 12:10:00,133.29,133.44,133.26,133.44,3952.0,120.7381,120.874,120.7109,120.874,3952.0
2020-11-19 12:15:00,133.34,133.36,132.92,132.96,5837.0,120.7834,120.8015,120.4029,120.4392,5837.0
2020-11-19 12:20:00,133.0,133.11,132.97,133.05,4390.0,120.4754,120.5751,120.4482,120.5207,4390.0
2020-11-19 12:25:00,133.04,133.12,133.04,133.1,1889.0,120.5116,120.5841,120.5116,120.566,1889.0
2020-11-19 12:30:00,133.1,133.2,133.05,133.18,3879.0,120.566,120.6566,120.5207,120.6385,3879.0
2020-11-19 12:35:00,133.24,133.41,133.22,133.4,3725.0,120.6928,120.8468,120.6747,120.8377,3725.0
2020-11-19 12:40:00,133.36,133.36,133.12,133.12,3672.0,120.8015,120.8015,120.5841,120.5841,3672.0
2020-11-19 12:45:00,133.12,133.13,132.95,133.03,5145.0,120.5841,120.5932,120.4301,120.5026,5145.0
2020-11-19 12:50:00,133.03,133.1,132.97,133.01,4201.0,120.5026,120.566,120.4482,120.4845,4201.0
2020-11-19 12:55:00,133.03,133.25,133.01,133.22,1713.0,120.5026,120.7019,120.4845,120.6747,1713.0
2020-11-19 13:00:00,133.27,133.4,133.25,133.36,40745.0,120.72,120.8377,120.7019,120.8015,40745.0
2020-11-19 13:05:00,133.36,133.36,132.93,133.07,3979.0,120.8015,120.8015,120.412,120.5388,3979.0
2020-11-19 13:10:00,133.04,133.14,133.04,133.08,1699.0,120.5116,120.6022,120.5116,120.5479,1699.0
2020-11-19 13:15:00,133.14,133.16,133.02,133.09,3145.0,120.6022,120.6203,120.4935,120.5569,3145.0
2020-11-19 13:20:00,133.05,133.15,132.95,133.15,45752.0,120.5207,120.6113,120.4301,120.6113,45752.0
2020-11-19 13:25:00,133.15,133.31,133.14,133.15,4310.0,120.6113,120.7562,120.6022,120.6113,4310.0
2020-11-19 13:30:00,133.17,133.27,133.15,133.22,2900.0,120.6294,120.72,120.6113,120.6747,2900.0
2020-11-19 13:35:00,133.25,133.33,133.22,133.22,2401.0,120.7019,120.7743,120.6747,120.6747,2401.0
2020-11-19 13:40:00,133.21,133.22,133.1,133.16,3100.0,120.6656,120.6747,120.566,120.6203,3100.0
2020-11-19 13:45:00,133.16,133.51,133.13,133.49,2000.0,120.6203,120.9374,120.5932,120.9193,2000.0
2020-11-19 13:50:00,133.48,133.48,133.32,133.42,2376.0,120.9102,120.9102,120.7653,120.8559,2376.0
2020-11-19 13:55:00,133.4,133.43,133.08,133.08,3654.0,120.8377,120.8649,120.5479,120.5479,3654.0
2020-11-19 14:00:00,133.14,133.31,133.14,133.15,2950.0,120.6022,120.7562,120.6022,120.6113,2950.0
2020-11-19 14:05:00,133.18,133.26,133.14,133.26,1328.0,120.6385,120.7109,120.6022,120.7109,1328.0
2020-11-19 14:10:00,133.3,133.4,133.25,133.37,3974.0,120.7472,120.8377,120.7019,120.8106,3974.0
2020-11-19 14:15:00,133.34,133.38,133.25,133.28,3232.0,120.7834,120.8196,120.7019,120.729,3232.0
2020-11-19 14:20:00,133.33,133.41,133.31,133.41,4693.0,120.7743,120.8468,120.7562,120.8468,4693.0
2020-11-19 14:25:00,133.39,133.39,133.18,133.18,4111.0,120.8287,120.8287,120.6385,120.6385,4111.0
2020-11-19 14:30:00,133.19,133.34,133.18,133.33,2956.0,120.6475,120.7834,120.6385,120.7743,2956.0
2020-11-19 14:35:00,133.33,133.71,133.33,133.64,4038.0,120.7743,121.1186,120.7743,121.0551,4038.0
2020-11-19 14:40:00,133.65,133.93,133.65,133.81,6817.0,121.0642,121.3178,121.0642,121.2091,6817.0
2020-11-19 14:45:00,133.75,133.79,133.6,133.61,2100.0,121.1548,121.191,121.0189,121.028,2100.0
2020-11-19 14:50:00,133.57,133.6,133.48,133.51,4276.0,120.9917,121.0189,120.9102,120.9374,4276.0
2020-11-19 14:55:00,133.5,133.63,133.44,133.52,2951.0,120.9283,121.0461,120.874,120.9464,2951.0
2020-11-19 15:00:00,133.47,133.49,133.34,133.41,3786.0,120.9012,120.9193,120.7834,120.8468,3786.0
2020-11-19 15:05:00,133.36,133.41,133.31,133.38,4032.0,120.8015,120.8468,120.7562,120.8196,4032.0
2020-11-19 15:10:00,133.43,133.68,133.4,133.66,5478.0,120.8649,121.0914,120.8377,121.0733,5478.0
2020-11-19 15:15:00,133.7,133.7,133.45,133.46,6179.0,121.1095,121.1095,120.883,120.8921,6179.0
2020-11-19 15:20:00,133.48,133.67,133.46,133.53,9866.0,120.9102,121.0823,120.8921,120.9555,9866.0
2020-11-19 15:25:00,133.57,133.57,133.37,133.43,7176.0,120.9917,120.9917,120.8106,120.8649,7176.0
2020-11-19 15:30:00,133.49,133.79,133.49,133.79,7736.0,120.9193,121.191,120.9193,121.191,7736.0
2020-11-19 15:35:00,133.8,134.05,133.77,133.89,11090.0,121.2001,121.4265,121.1729,121.2816,11090.0
2020-11-19 15:40:00,133.9,134.08,133.83,133.97,12911.0,121.2907,121.4537,121.2273,121.3541,12911.0
2020-11-19 15:45:00,133.97,133.99,133.59,133.59,21440.0,121.3541,121.3722,121.0099,121.0099,21440.0
2020-11-19 15:50:00,133.67,133.95,133.63,133.89,27460.0,121.0823,121.336,121.0461,121.2816,27460.0
2020-11-19 15:55:00,133.87,133.97,133.73,133.82,83785.0,121.2635,121.3541,121.1367,121.2182,83785.0
2020-11-20 09:30:00,132.95,133.41,132.68,133.19,40318.0,120.4301,120.8468,120.1855,120.6475,40318.0
2020-11-20 09:35:00,133.2,133.6,133.09,133.55,2877.0,120.6566,121.0189,120.5569,120.9736,2877.0
2020-11-20 09:40:00,133.7,134.45,133.63,134.45,4644.0,121.1095,121.7889,121.0461,121.7889,4644.0
2020-11-20 09:45:00,134.35,134.76,134.35,134.54,4807.0,121.6983,122.0697,121.6983,121.8704,4807.0
2020-11-20 09:50:00,134.5,134.6,133.6,133.73,4780.0,121.8342,121.9247,121.0189,121.1367,4780.0
2020-11-20 09:55:00,133.58,133.91,133.51,133.91,5095.0,121.0008,121.2997,120.9374,121.2997,5095.0
2020-11-20 10:00:00,133.98,134.09,133.71,133.92,4118.0,121.3631,121.4628,121.1186,121.3088,4118.0
2020-11-20 10:05:00,133.79,133.99,133.64,133.87,7201.0,121.191,121.3722,121.0551,121.2635,7201.0
2020-11-20 10:10:00,133.88,133.92,133.44,133.58,11472.0,121.2725,121.3088,120.874,121.0008,11472.0
2020-11-20 10:15:00,133.62,133.82,133.16,133.34,7805.0,121.037,121.2182,120.6203,120.7834,7805.0
2020-11-20 10:20:00,133.21,133.59,133.21,133.53,2630.0,120.6656,121.0099,120.6656,120.9555,2630.0
2020-11-20 10:25:00,133.5,133.54,133.3,133.32,13182.0,120.9283,120.9646,120.7472,120.7653,13182.0
2020-11-20 10:30:00,133.36,133.42,133.05,133.25,6015.0,120.8015,120.8559,120.5207,120.7019,6015.0
2020-11-20 10:35:00,133.28,133.41,133.28,133.41,1715.0,120.729,120.8468,120.729,120.8468,1715.0
2020-11-20 10:40:00,133.53,133.55,133.21,133.25,2652.0,120.9555,120.9736,120.6656,120.7019,2652.0
2020-11-20 10:45:00,133.14,133.22,132.99,133.15,3503.0,120.6022,120.6747,120.4664,120.6113,3503.0
2020-11-20 10:50:00,133.18,133.46,133.17,133.42,2366.0,120.6385,120.8921,120.6294,120.8559,2366.0
2020-11-20 10:55:00,133.37,133.47,133.28,133.38,3850.0,120.8106,120.9012,120.729,120.8196,3850.0
2020-11-20 11:00:00,133.36,133.85,133.36,133.72,14964.0,120.8015,121.2454,120.8015,121.1276,14964.0
2020-11-20 11:05:00,133.72,133.79,133.56,133.66,7809.0,121.1276,121.191,120.9827,121.0733,7809.0
2020-11-20 11:10:00,133.6,133.6,133.43,133.54,1523.0,121.0189,121.0189,120.8649,120.9646,1523.0
2020-11-20 11:15:00,133.54,133.59,133.38,133.38,2450.0,120.9646,121.0099,120.8196,120.8196,2450.0
2020-11-20 11:20:00,133.32,133.4,133.24,133.27,1993.0,120.7653,120.8377,120.6928,120.72,1993.0
2020-11-20 11:25:00,133.37,133.42,133.17,133.42,2962.0,120.8106,120.8559,120.6294,120.8559,2962.0
2020-11-20 11:30:00,133.44,133.59,133.44,133.48,1939.0,120.874,121.0099,120.874,120.9102,1939.0
2020-11-20 11:35:00,133.5,133.51,133.38,133.44,2806.0,120.9283,120.9374,120.8196,120.874,2806.0
2020-11-20 11:40:00,133.38,133.69,133.38,133.51,3667.0,120.8196,121.1004,120.8196,120.9374,3667.0
2020-11-20 11:45:00,133.5,133.51,133.19,133.19,2010.0,120.9283,120.9374,120.6475,120.6475,2010.0
2020-11-20 11:50:00,133.16,133.35,133.16,133.31,2603.0,120.6203,120.7925,120.6203,120.7562,2603.0
2020-11-20 11:55:00,133.37,133.4,133.24,133.3,3131.0,120.8106,120.8377,120.6928,120.7472,3131.0
2020-11-20 12:00:00,133.27,133.33,133.14,133.24,3755.0,120.72,120.7743,120.6022,120.6928,3755.0
2020-11-20 12:05:00,133.23,133.3,133.17,133.17,4135.0,120.6838,120.7472,120.6294,120.6294,4135.0
2020-11-20 12:10:00,133.14,133.2,133.09,133.09,3159.0,120.6022,120.6566,120.5569,120.5569,3159.0
2020-11-20 12:15:00,133.05,133.05,132.94,133.01,3049.0,120.5207,120.5207,120.4211,120.4845,3049.0
2020-11-20 12:20:00,133.02,133.08,132.95,132.97,2202.0,120.4935,120.5479,120.4301,120.4482,2202.0
2020-11-20 12:25:00,132.99,133.05,132.96,133.02,4643.0,120.4664,120.5207,120.4392,120.4935,4643.0
2020-11-20 12:30:00,133.06,133.06,132.89,132.94,4961.0,120.5298,120.5298,120.3758,120.4211,4961.0
2020-11-20 12:35:00,132.9,132.99,132.81,132.87,3538.0,120.3848,120.4664,120.3033,120.3577,3538.0
2020-11-20 12:40:00,132.94,132.99,132.88,132.89,4061.0,120.4211,120.4664,120.3667,120.3758,4061.0
2020-11-20 12:45:00,132.92,132.97,132.73,132.74,3745.0,120.4029,120.4482,120.2308,120.2399,3745.0
2020-11-20 12:50:00,132.75,132.97,132.75,132.94,2395.0,120.249,120.4482,120.249,120.4211,2395.0
2020-11-20 12:55:00,132.97,133.16,132.85,133.16,3327.0,120.4482,120.6203,120.3395,120.6203,3327.0
2020-11-20 13:00:00,133.16,133.29,133.14,133.27,4589.0,120.6203,120.7381,120.6022,120.72,4589.0
2020-11-20 13:05:00,133.23,133.25,132.89,132.97,14064.0,120.6838,120.7019,120.3758,120.4482,14064.0
2020-11-20 13:10:00,132.98,133.26,132.92,133.25,4525.0,120.4573,120.7109,120.4029,120.7019,4525.0
2020-11-20 13:15:00,133.2,133.43,133.2,133.43,6000.0,120.6566,120.8649,120.6566,120.8649,6000.0
2020-11-20 13:20:00,133.4,133.64,133.39,133.62,6134.0,120.8377,121.0551,120.8287,121.037,6134.0
2020-11-20 13:25:00,133.64,133.64,133.48,133.56,5136.0,121.0551,121.0551,120.9102,120.9827,5136.0
2020-11-20 13:30:00,133.54,133.56,133.37,133.43,4237.0,120.9646,120.9827,120.8106,120.8649,4237.0
2020-11-20 13:35:00,133.4,133.63,133.38,133.59,5735.0,120.8377,121.0461,120.8196,121.0099,5735.0
2020-11-20 13:40:00,133.61,133.68,133.57,133.66,5225.0,121.028,121.0914,120.9917,121.0733,5225.0
2020-11-20 13:45:00,133.66,133.86,133.58,133.8,6951.0,121.0733,121.2544,121.0008,121.2001,6951.0
2020-11-20 13:50:00,133.81,133.89,133.66,133.8,5275.0,121.2091,121.2816,121.0733,121.2001,5275.0
2020-11-20 13:55:00,133.76,133.79,133.67,133.75,6295.0,121.1638,121.191,121.0823,121.1548,6295.0
2020-11-20 14:00:00,133.71,133.73,133.39,133.45,7681.0,121.1186,121.1367,120.8287,120.883,7681.0
2020-11-20 14:05:00,133.46,133.46,133.36,133.4,3540.0,120.8921,120.8921,120.8015,120.8377,3540.0
2020-11-20 14:10:00,133.42,133.5,133.33,133.47,7777.0,120.8559,120.9283,120.7743,120.9012,7777.0
2020-11-20 14:15:00,133.47,133.63,133.47,133.59,9353.0,120.9012,121.0461,120.9012,121.0099,9353.0
2020-11-20 14:20:00,133.59,133.63,133.48,133.55,4917.0,121.0099,121.0461,120.9102,120.9736,4917.0
2020-11-20 14:25:00,133.56,133.6,133.46,133.52,4888.0,120.9827,121.0189,120.8921,120.9464,4888.0
2020-11-20 14:30:00,133.55,133.77,133.55,133.77,5361.0,120.9736,121.1729,120.9736,121.1729,5361.0
2020-11-20 14:35:00,133.75,133.87,133.68,133.68,5285.0,121.1548,121.2635,121.0914,121.0914,5285.0
2020-11-20 14:40:00,133.64,133.64,133.49,133.63,6061.0,121.0551,121.0551,120.9193,121.0461,6061.0
2020-11-20 14:45:00,133.6,133.71,133.6,133.7,4685.0,121.0189,121.1186,121.0189,121.1095,4685.0
2020-11-20 14:50:00,133.68,133.78,133.66,133.75,5238.0,121.0914,121.182,121.0733,121.1548,5238.0
2020-11-20 14:55:00,133.75,133.83,133.63,133.8,8504.0,121.1548,121.2273,121.0461,121.2001,8504.0
2020-11-20 15:00:00,133.82,133.84,133.71,133.77,5436.0,121.2182,121.2363,121.1186,121.1729,5436.0
2020-11-20 15:05:00,133.75,133.86,133.72,133.73,6961.0,121.1548,121.2544,121.1276,121.1367,6961.0
2020-11-20 15:10:00,133.71,133.82,133.68,133.72,7334.0,121.1186,121.2182,121.0914,121.1276,7334.0
2020-11-20 15:15:00,133.73,133.84,133.69,133.8,14539.0,121.1367,121.2363,121.1004,121.2001,14539.0
2020-11-20 15:20:00,133.79,133.92,133.78,133.89,9104.0,121.191,121.3088,121.182,121.2816,9104.0
2020-11-20 15:25:00,133.88,134.06,133.88,133.98,16449.0,121.2725,121.4356,121.2725,121.3631,16449.0
2020-11-20 15:30:00,133.96,133.99,133.78,133.97,11333.0,121.345,121.3722,121.182,121.3541,11333.0
2020-11-20 15:35:00,133.94,134.25,133.88,134.14,15127.0,121.3269,121.6077,121.2725,121.5081,15127.0
2020-11-20 15:40:00,134.15,134.27,134.07,134.26,26320.0,121.5171,121.6258,121.4447,121.6168,26320.0
2020-11-20 15:45:00,134.28,134.8,134.28,134.72,31782.0,121.6349,122.1059,121.6349,122.0334,31782.0
2020-11-20 15:50:00,134.72,134.78,134.47,134.58,75482.0,122.0334,122.0878,121.807,121.9066,75482.0
2020-11-20 15:55:00,134.6,134.65,134.31,134.55,113425.0,121.9247,121.97,121.6621,121.8795,113425.0
2020-11-23 09:30:00,135.56,135.56,134.27,134.28,19049.0,122.7943,122.7943,121.6258,121.6349,19049.0
2020-11-23 09:35:00,134.25,134.25,133.63,134.01,7726.0,121.6077,121.6077,121.0461,121.3903,7726.0
2020-11-23 09:40:00,134.15,134.77,133.96,134.64,9118.0,121.5171,122.0787,121.345,121.961,9118.0
2020-11-23 09:45:00,134.8,135.21,134.67,134.82,12701.0,122.1059,122.4773,121.9881,122.124,12701.0
2020-11-23 09:50:00,134.82,135.33,134.79,135.17,2845.0,122.124,122.586,122.0968,122.4411,2845.0
2020-11-23 09:55:00,135.1,135.18,134.81,134.87,6261.0,122.3777,122.4501,122.115,122.1693,6261.0
2020-11-23 10:00:00,134.86,134.94,134.6,134.94,12265.0,122.1603,122.2327,121.9247,122.2327,12265.0
2020-11-23 10:05:00,134.82,134.89,134.59,134.89,4412.0,122.124,122.1874,121.9157,122.1874,4412.0
2020-11-23 10:10:00,134.9,134.99,134.61,134.71,5551.0,122.1965,122.278,121.9338,122.0244,5551.0
2020-11-23 10:15:00,134.82,135.1,134.82,135.05,5100.0,122.124,122.3777,122.124,122.3324,5100.0
2020-11-23 10:20:00,135.02,135.1,134.72,134.86,5756.0,122.3052,122.3777,122.0334,122.1603,5756.0
2020-11-23 10:25:00,134.86,134.86,134.27,134.27,2602.0,122.1603,122.1603,121.6258,121.6258,2602.0
2020-11-23 10:30:00,134.38,134.9,134.38,134.78,13481.0,121.7255,122.1965,121.7255,122.0878,13481.0
2020-11-23 10:35:00,134.7,135.09,134.7,134.84,8106.0,122.0153,122.3686,122.0153,122.1421,8106.0
2020-11-23 10:40:00,134.97,134.97,134.67,134.81,5559.0,122.2599,122.2599,121.9881,122.115,5559.0
2020-11-23 10:45:00,134.77,135.3,134.77,135.22,4817.0,122.0787,122.5588,122.0787,122.4864,4817.0
2020-11-23 10:50:00,135.16,135.25,134.99,135.1,7503.0,122.432,122.5135,122.278,122.3777,7503.0
2020-11-23 10:55:00,134.93,135.14,134.93,135.07,1805.0,122.2237,122.4139,122.2237,122.3505,1805.0
2020-11-23 11:00:00,135.14,135.33,135.09,135.33,7833.0,122.4139,122.586,122.3686,122.586,7833.0
2020-11-23 11:05:00,135.34,135.42,135.2,135.35,7346.0,122.5951,122.6675,122.4682,122.6041,7346.0
2020-11-23 11:10:00,135.42,135.48,135.22,135.22,5557.0,122.6675,122.7219,122.4864,122.4864,5557.0
2020-11-23 11:15:00,135.14,135.23,135.07,135.23,2459.0,122.4139,122.4954,122.3505,122.4954,2459.0
2020-11-23 11:20:00,135.23,135.39,135.15,135.22,4860.0,122.4954,122.6403,122.4229,122.4864,4860.0
2020-11-23 11:25:00,135.2,135.44,135.17,135.34,6929.0,122.4682,122.6856,122.4411,122.5951,6929.0
2020-11-23 11:30:00,135.29,135.33,135.01,135.02,16232.0,122.5498,122.586,122.2961,122.3052,16232.0
2020-11-23 11:35:00,135.0,135.25,134.93,135.01,6918.0,122.2871,122.5135,122.2237,122.2961,6918.0
2020-11-23 11:40:00,135.0,135.0,134.73,134.78,4347.0,122.2871,122.2871,122.0425,122.0878,4347.0
2020-11-23 11:45:00,134.88,134.88,134.69,134.78,2819.0,122.1784,122.1784,122.0063,122.0878,2819.0
2020-11-23 11:50:00,134.86,134.94,134.45,134.55,6310.0,122.1603,122.2327,121.7889,121.8795,6310.0
2020-11-23 11:55:00,134.54,134.94,134.43,134.78,3995.0,121.8704,122.2327,121.7708,122.0878,3995.0
2020-11-23 12:00:00,134.78,134.81,134.62,134.75,1400.0,122.0878,122.115,121.9429,122.0606,1400.0
2020-11-23 12:05:00,134.73,134.73,134.46,134.52,3950.0,122.0425,122.0425,121.7979,121.8523,3950.0
2020-11-23 12:10:00,134.54,134.62,134.44,134.53,4600.0,121.8704,121.9429,121.7798,121.8613,4600.0
2020-11-23 12:15:00,134.52,134.7,134.46,134.7,3396.0,121.8523,122.0153,121.7979,122.0153,3396.0
2020-11-23 12:20:00,134.61,134.64,134.49,134.55,5942.0,121.9338,121.961,121.8251,121.8795,5942.0
2020-11-23 12:25:00,134.53,134.6,134.44,134.54,6563.0,121.8613,121.9247,121.7798,121.8704,6563.0
2020-11-23 12:30:00,134.48,134.63,134.48,134.55,10282.0,121.816,121.9519,121.816,121.8795,10282.0
2020-11-23 12:35:00,134.55,134.62,134.4,134.44,3400.0,121.8795,121.9429,121.7436,121.7798,3400.0
2020-11-23 12:40:00,134.57,134.71,134.55,134.6,1700.0,121.8976,122.0244,121.8795,121.9247,1700.0
2020-11-23 12:45:00,134.61,134.81,134.61,134.75,1601.0,121.9338,122.115,121.9338,122.0606,1601.0
2020-11-23 12:50:00,134.78,134.88,134.77,134.77,1950.0,122.0878,122.1784,122.0787,122.0787,1950.0
2020-11-23 12:55:00,134.75,134.89,134.72,134.89,1092.0,122.0606,122.1874,122.0334,122.1874,1092.0
2020-11-23 13:00:00,134.85,134.89,134.7,134.82,4485.0,122.1512,122.1874,122.0153,122.124,4485.0
2020-11-23 13:05:00,134.82,134.88,134.75,134.77,2600.0,122.124,122.1784,122.0606,122.0787,2600.0
2020-11-23 13:10:00,134.83,134.87,134.79,134.79,2249.0,122.1331,122.1693,122.0968,122.0968,2249.0
2020-11-23 13:15:00,134.83,134.87,134.65,134.68,4069.0,122.1331,122.1693,121.97,121.9972,4069.0
2020-11-23 13:20:00,134.63,134.81,134.62,134.65,4884.0,121.9519,122.115,121.9429,121.97,4884.0
2020-11-23 13:25:00,134.66,134.77,134.5,134.5,6490.0,121.9791,122.0787,121.8342,121.8342,6490.0
2020-11-23 13:30:00,134.47,134.56,134.43,134.56,7572.0,121.807,121.8885,121.7708,121.8885,7572.0
2020-11-23 13:35:00,134.53,134.67,134.48,134.64,4849.0,121.8613,121.9881,121.816,121.961,4849.0
2020-11-23 13:40:00,134.66,134.75,134.48,134.5,4947.0,121.9791,122.0606,121.816,121.8342,4947.0
2020-11-23 13:45:00,134.59,134.71,134.57,134.59,2362.0,121.9157,122.0244,121.8976,121.9157,2362.0
2020-11-23 13:50:00,134.69,134.71,134.64,134.66,912.0,122.0063,122.0244,121.961,121.9791,912.0
2020-11-23 13:55:00,134.66,134.77,134.59,134.75,2283.0,121.9791,122.0787,121.9157,122.0606,2283.0
2020-11-23 14:00:00,134.72,134.88,134.71,134.84,4985.0,122.0334,122.1784,122.0244,122.1421,4985.0
2020-11-23 14:05:00,134.76,134.76,134.53,134.53,1300.0,122.0697,122.0697,121.8613,121.8613,1300.0
2020-11-23 14:10:00,134.49,134.6,134.41,134.57,3325.0,121.8251,121.9247,121.7526,121.8976,3325.0
2020-11-23 14:15:00,134.6,134.62,134.51,134.52,4422.0,121.9247,121.9429,121.8432,121.8523,4422.0
2020-11-23 14:20:00,134.56,134.61,134.45,134.48,1893.0,121.8885,121.9338,121.7889,121.816,1893.0
2020-11-23 14:25:00,134.49,134.55,134.46,134.5,2259.0,121.8251,121.8795,121.7979,121.8342,2259.0
2020-11-23 14:30:00,134.5,134.6,134.46,134.52,3539.0,121.8342,121.9247,121.7979,121.8523,3539.0
2020-11-23 14:35:00,134.5,134.52,134.45,134.5,3408.0,121.8342,121.8523,121.7889,121.8342,3408.0
2020-11-23 14:40:00,134.46,134.59,134.42,134.59,5230.0,121.7979,121.9157,121.7617,121.9157,5230.0
2020-11-23 14:45:00,134.56,134.68,134.53,134.59,2140.0,121.8885,121.9972,121.8613,121.9157,2140.0
2020-11-23 14:50:00,134.61,134.99,134.61,134.96,10633.0,121.9338,122.278,121.9338,122.2508,10633.0
2020-11-23 14:55:00,134.88,134.96,134.86,134.96,2508.0,122.1784,122.2508,122.1603,122.2508,2508.0
2020-11-23 15:00:00,134.96,135.22,134.95,135.19,8461.0,122.2508,122.4864,122.2418,122.4592,8461.0
2020-11-23 15:05:00,135.18,135.26,135.11,135.2,4045.0,122.4501,122.5226,122.3867,122.4682,4045.0
2020-11-23 15:10:00,135.17,135.18,135.05,135.15,4314.0,122.4411,122.4501,122.3324,122.4229,4314.0
2020-11-23 15:15:00,135.15,135.18,134.93,134.94,11325.0,122.4229,122.4501,122.2237,122.2327,11325.0
2020-11-23 15:20:00,134.93,134.97,134.88,134.91,5520.0,122.2237,122.2599,122.1784,122.2055,5520.0
2020-11-23 15:25:00,134.91,134.96,134.81,134.88,3281.0,122.2055,122.2508,122.115,122.1784,3281.0
2020-11-23 15:30:00,134.89,135.0,134.79,134.81,4680.0,122.1874,122.2871,122.0968,122.115,4680.0
2020-11-23 15:35:00,134.81,134.87,134.63,134.64,12235.0,122.115,122.1693,121.9519,121.961,12235.0
2020-11-23 15:40:00,134.64,134.9,134.64,134.9,11165.0,121.961,122.1965,121.961,122.1965,11165.0
2020-11-23 15:45:00,134.87,135.0,134.74,134.78,15787.0,122.1693,122.2871,122.0516,122.0878,15787.0
2020-11-23 15:50:00,134.81,134.99,134.75,134.79,19235.0,122.115,122.278,122.0606,122.0968,19235.0
2020-11-23 15:55:00,134.71,134.8,134.53,134.62,73527.0,122.0244,122.1059,121.8613,121.9429,73527.0
2020-11-24 09:30:00,136.8,136.94,135.8,135.94,20727.0,123.9176,124.0444,123.0117,123.1386,20727.0
2020-11-24 09:35:00,135.86,135.86,135.23,135.23,8437.0,123.0661,123.0661,122.4954,122.4954,8437.0
2020-11-24 09:40:00,135.24,135.51,135.1,135.42,4814.0,122.5045,122.749,122.3777,122.6675,4814.0
2020-11-24 09:45:00,135.5,135.51,134.76,135.09,11022.0,122.74,122.749,122.0697,122.3686,11022.0
2020-11-24 09:50:00,135.1,135.35,134.95,135.35,10675.0,122.3777,122.6041,122.2418,122.6041,10675.0
2020-11-24 09:55:00,135.37,135.87,135.37,135.67,6313.0,122.6222,123.0751,122.6222,122.894,6313.0
2020-11-24 10:00:00,135.6,135.79,135.31,135.63,19163.0,122.8306,123.0027,122.5679,122.8577,19163.0
2020-11-24 10:05:00,135.54,135.66,135.39,135.42,7057.0,122.7762,122.8849,122.6403,122.6675,7057.0
2020-11-24 10:10:00,135.2,135.96,135.19,135.92,13611.0,122.4682,123.1567,122.4592,123.1204,13611.0
2020-11-24 10:15:00,135.89,135.97,135.56,135.68,7344.0,123.0933,123.1657,122.7943,122.903,7344.0
2020-11-24 10:20:00,135.85,135.96,135.58,135.66,12051.0,123.057,123.1567,122.8125,122.8849,12051.0
2020-11-24 10:25:00,135.58,136.09,135.58,136.04,7735.0,122.8125,123.2744,122.8125,123.2291,7735.0
2020-11-24 10:30:00,136.08,136.09,135.62,135.67,13057.0,123.2654,123.2744,122.8487,122.894,13057.0
2020-11-24 10:35:00,135.66,135.84,135.27,135.27,7700.0,122.8849,123.048,122.5316,122.5316,7700.0
2020-11-24 10:40:00,135.28,135.56,134.95,134.97,8522.0,122.5407,122.7943,122.2418,122.2599,8522.0
2020-11-24 10:45:00,134.96,135.25,134.96,135.25,8304.0,122.2508,122.5135,122.2508,122.5135,8304.0
2020-11-24 10:50:00,135.24,135.34,135.2,135.23,4925.0,122.5045,122.5951,122.4682,122.4954,4925.0
2020-11-24 10:55:00,135.15,135.15,134.89,134.94,9884.0,122.4229,122.4229,122.1874,122.2327,9884.0
2020-11-24 11:00:00,135.0,135.6,135.0,135.5,10131.0,122.2871,122.8306,122.2871,122.74,10131.0
2020-11-24 11:05:00,135.51,135.57,135.28,135.31,5726.0,122.749,122.8034,122.5407,122.5679,5726.0
2020-11-24 11:10:00,135.13,135.5,135.1,135.27,4211.0,122.4048,122.74,122.3777,122.5316,4211.0
2020-11-24 11:15:00,135.19,135.38,135.13,135.31,5438.0,122.4592,122.6313,122.4048,122.5679,5438.0
2020-11-24 11:20:00,135.31,135.55,135.25,135.44,8143.0,122.5679,122.7853,122.5135,122.6856,8143.0
2020-11-24 11:25:00,135.32,135.38,134.93,135.3,9169.0,122.5769,122.6313,122.2237,122.5588,9169.0
2020-11-24 11:30:00,135.37,135.6,135.23,135.49,6198.0,122.6222,122.8306,122.4954,122.7309,6198.0
2020-11-24 11:35:00,135.36,135.5,135.31,135.34,4678.0,122.6132,122.74,122.5679,122.5951,4678.0
2020-11-24 11:40:00,135.29,135.33,135.16,135.23,4596.0,122.5498,122.586,122.432,122.4954,4596.0
2020-11-24 11:45:00,135.24,135.69,135.17,135.46,7146.0,122.5045,122.9121,122.4411,122.7038,7146.0
2020-11-24 11:50:00,135.51,135.84,135.43,135.78,13520.0,122.749,123.048,122.6766,122.9936,13520.0
2020-11-24 11:55:00,135.87,135.98,135.62,135.73,10225.0,123.0751,123.1748,122.8487,122.9483,10225.0
2020-11-24 12:00:00,135.75,135.99,135.74,135.91,14210.0,122.9664,123.1838,122.9574,123.1114,14210.0
2020-11-24 12:05:00,135.96,136.04,135.89,135.99,3536.0,123.1567,123.2291,123.0933,123.1838,3536.0
2020-11-24 12:10:00,136.11,136.14,135.8,135.85,6692.0,123.2925,123.3197,123.0117,123.057,6692.0
2020-11-24 12:15:00,135.99,136.02,135.65,135.85,6592.0,123.1838,123.211,122.8759,123.057,6592.0
2020-11-24 12:20:00,135.78,136.04,135.7,136.0,7504.0,122.9936,123.2291,122.9212,123.1929,7504.0
2020-11-24 12:25:00,136.02,136.02,135.73,135.79,6380.0,123.211,123.211,122.9483,123.0027,6380.0
2020-11-24 12:30:00,135.84,136.08,135.84,135.97,5053.0,123.048,123.2654,123.048,123.1657,5053.0
2020-11-24 12:35:00,135.94,136.11,135.71,135.72,10522.0,123.1386,123.2925,122.9302,122.9393,10522.0
2020-11-24 12:40:00,135.72,135.81,135.65,135.79,7627.0,122.9393,123.0208,122.8759,123.0027,7627.0
2020-11-24 12:45:00,135.75,135.96,135.73,135.91,4949.0,122.9664,123.1567,122.9483,123.1114,4949.0
2020-11-24 12:50:00,135.9,136.03,135.86,136.03,4006.0,123.1023,123.2201,123.0661,123.2201,4006.0
2020-11-24 12:55:00,136.03,136.11,135.98,136.07,7368.0,123.2201,123.2925,123.1748,123.2563,7368.0
2020-11-24 13:00:00,136.19,136.34,136.08,136.34,3255.0,123.365,123.5009,123.2654,123.5009,3255.0
2020-11-24 13:05:00,136.36,136.41,136.34,136.39,5338.0,123.519,123.5643,123.5009,123.5462,5338.0
2020-11-24 13:10:00,136.44,136.45,136.29,136.29,3513.0,123.5915,123.6005,123.4556,123.4556,3513.0
2020-11-24 13:15:00,136.34,136.4,136.13,136.15,2908.0,123.5009,123.5552,123.3107,123.3288,2908.0
2020-11-24 13:20:00,136.1,136.1,135.54,135.54,4134.0,123.2835,123.2835,122.7762,122.7762,4134.0
2020-11-24 13:25:00,135.53,135.58,135.44,135.57,5310.0,122.7672,122.8125,122.6856,122.8034,5310.0
2020-11-24 13:30:00,135.65,135.67,135.5,135.53,3401.0,122.8759,122.894,122.74,122.7672,3401.0
2020-11-24 13:35:00,135.48,135.48,135.22,135.22,3960.0,122.7219,122.7219,122.4864,122.4864,3960.0
2020-11-24 13:40:00,135.17,135.8,135.17,135.34,13653.0,122.4411,123.0117,122.4411,122.5951,13653.0
2020-11-24 13:45:00,135.46,135.49,135.37,135.44,2257.0,122.7038,122.7309,122.6222,122.6856,2257.0
2020-11-24 13:50:00,135.47,135.54,135.37,135.4,3848.0,122.7128,122.7762,122.6222,122.6494,3848.0
2020-11-24 13:55:00,135.39,135.56,135.39,135.42,3113.0,122.6403,122.7943,122.6403,122.6675,3113.0
2020-11-24 14:00:00,135.58,135.63,135.46,135.54,3600.0,122.8125,122.8577,122.7038,122.7762,3600.0
2020-11-24 14:05:00,135.51,135.53,135.3,135.31,3300.0,122.749,122.7672,122.5588,122.5679,3300.0
2020-11-24 14:10:00,135.34,135.49,135.3,135.42,3975.0,122.5951,122.7309,122.5588,122.6675,3975.0
2020-11-24 14:15:00,135.42,135.51,135.28,135.49,10455.0,122.6675,122.749,122.5407,122.7309,10455.0
2020-11-24 14:20:00,135.49,135.59,135.34,135.36,9147.0,122.7309,122.8215,122.5951,122.6132,9147.0
2020-11-24 14:25:00,135.33,135.46,135.31,135.33,10130.0,122.586,122.7038,122.5679,122.586,10130.0
2020-11-24 14:30:00,135.31,135.43,135.17,135.31,5222.0,122.5679,122.6766,122.4411,122.5679,5222.0
2020-11-24 14:35:00,135.3,135.63,135.3,135.53,5131.0,122.5588,122.8577,122.5588,122.7672,5131.0
2020-11-24 14:40:00,135.43,135.54,135.36,135.52,5733.0,122.6766,122.7762,122.6132,122.7581,5733.0
2020-11-24 14:45:00,135.5,135.5,135.22,135.22,6093.0,122.74,122.74,122.4864,122.4864,6093.0
2020-11-24 14:50:00,135.25,135.52,135.11,135.36,26188.0,122.5135,122.7581,122.3867,122.6132,26188.0
2020-11-24 14:55:00,135.41,135.49,135.38,135.39,6836.0,122.6585,122.7309,122.6313,122.6403,6836.0
2020-11-24 15:00:00,135.37,135.41,135.25,135.34,6917.0,122.6222,122.6585,122.5135,122.5951,6917.0
2020-11-24 15:05:00,135.32,135.53,135.31,135.35,3744.0,122.5769,122.7672,122.5679,122.6041,3744.0
2020-11-24 15:10:00,135.37,135.44,135.28,135.35,7549.0,122.6222,122.6856,122.5407,122.6041,7549.0
2020-11-24 15:15:00,135.38,135.38,135.24,135.29,5827.0,122.6313,122.6313,122.5045,122.5498,5827.0
2020-11-24 15:20:00,135.31,135.56,135.3,135.53,3775.0,122.5679,122.7943,122.5588,122.7672,3775.0
2020-11-24 15:25:00,135.45,135.54,135.42,135.52,4002.0,122.6947,122.7762,122.6675,122.7581,4002.0
2020-11-24 15:30:00,135.53,135.54,135.36,135.51,8732.0,122.7672,122.7762,122.6132,122.749,8732.0
2020-11-24 15:35:00,135.51,135.66,135.41,135.5,12990.0,122.749,122.8849,122.6585,122.74,12990.0
2020-11-24 15:40:00,135.5,135.51,135.32,135.43,9285.0,122.74,122.749,122.5769,122.6766,9285.0
2020-11-24 15:45:00,135.44,135.74,135.42,135.63,17842.0,122.6856,122.9574,122.6675,122.8577,17842.0
2020-11-24 15:50:00,135.54,136.11,135.54,136.1,22076.0,122.7762,123.2925,122.7762,123.2835,22076.0
2020-11-24 15:55:00,136.1,136.74,136.1,136.39,171807.0,123.2835,123.8632,123.2835,123.5462,171807.0
2020-11-25 09:30:00,135.51,135.56,134.41,134.7,14709.0,122.749,122.7943,121.7526,122.0153,14709.0
2020-11-25 09:35:00,134.56,134.64,134.03,134.46,6203.0,121.8885,121.961,121.4084,121.7979,6203.0
2020-11-25 09:40:00,134.27,134.77,134.04,134.43,5758.0,121.6258,122.0787,121.4175,121.7708,5758.0
2020-11-25 09:45:00,134.53,135.19,134.42,135.09,4030.0,121.8613,122.4592,121.7617,122.3686,4030.0
2020-11-25 09:50:00,135.11,135.17,134.35,134.48,4537.0,122.3867,122.4411,121.6983,121.816,4537.0
2020-11-25 09:55:00,134.35,135.17,134.33,135.06,5489.0,121.6983,122.4411,121.6802,122.3414,5489.0
2020-11-25 10:00:00,134.97,135.03,134.76,134.87,5547.0,122.2599,122.3142,122.0697,122.1693,5547.0
2020-11-25 10:05:00,134.96,135.57,134.96,135.45,6009.0,122.2508,122.8034,122.2508,122.6947,6009.0
2020-11-25 10:10:00,135.37,135.5,135.17,135.31,4012.0,122.6222,122.74,122.4411,122.5679,4012.0
2020-11-25 10:15:00,135.36,135.52,135.05,135.12,3100.0,122.6132,122.7581,122.3324,122.3958,3100.0
2020-11-25 10:20:00,135.14,135.29,135.14,135.22,3753.0,122.4139,122.5498,122.4139,122.4864,3753.0
2020-11-25 10:25:00,135.28,135.32,134.85,135.28,4085.0,122.5407,122.5769,122.1512,122.5407,4085.0
2020-11-25 10:30:00,135.33,135.59,135.23,135.59,3038.0,122.586,122.8215,122.4954,122.8215,3038.0
2020-11-25 10:35:00,135.57,135.57,135.05,135.05,3441.0,122.8034,122.8034,122.3324,122.3324,3441.0
2020-11-25 10:40:00,135.01,135.18,134.71,134.87,6195.0,122.2961,122.4501,122.0244,122.1693,6195.0
2020-11-25 10:45:00,134.87,135.02,134.75,134.83,4391.0,122.1693,122.3052,122.0606,122.1331,4391.0
2020-11-25 10:50:00,134.91,135.23,134.91,135.12,3922.0,122.2055,122.4954,122.2055,122.3958,3922.0
2020-11-25 10:55:00,135.14,135.19,134.94,135.17,10011.0,122.4139,122.4592,122.2327,122.4411,10011.0
2020-11-25 11:00:00,135.13,135.53,135.04,135.37,11254.0,122.4048,122.7672,122.3233,122.6222,11254.0
2020-11-25 11:05:00,135.38,135.6,135.27,135.59,8983.0,122.6313,122.8306,122.5316,122.8215,8983.0
2020-11-25 11:10:00,135.69,135.75,135.34,135.53,8037.0,122.9121,122.9664,122.5951,122.7672,8037.0
2020-11-25 11:15:00,135.53,135.61,135.37,135.57,4992.0,122.7672,122.8396,122.6222,122.8034,4992.0
2020-11-25 11:20:00,135.71,135.81,135.63,135.64,5409.0,122.9302,123.0208,122.8577,122.8668,5409.0
2020-11-25 11:25:00,135.65,135.87,135.65,135.77,5905.0,122.8759,123.0751,122.8759,122.9846,5905.0
2020-11-25 11:30:00,135.86,135.95,135.7,135.81,5219.0,123.0661,123.1476,122.9212,123.0208,5219.0
2020-11-25 11:35:00,135.8,136.0,135.76,135.96,3599.0,123.0117,123.1929,122.9755,123.1567,3599.0
2020-11-25 11:40:00,135.96,136.24,135.8,135.81,6070.0,123.1567,123.4103,123.0117,123.0208,6070.0
2020-11-25 11:45:00,135.8,136.22,135.8,136.21,3720.0,123.0117,123.3922,123.0117,123.3831,3720.0
2020-11-25 11:50:00,136.27,136.36,136.08,136.12,7185.0,123.4375,123.519,123.2654,123.3016,7185.0
2020-11-25 11:55:00,136.2,136.3,136.05,136.14,4954.0,123.3741,123.4647,123.2382,123.3197,4954.0
2020-11-25 12:00:00,136.22,136.31,136.19,136.24,3152.0,123.3922,123.4737,123.365,123.4103,3152.0
2020-11-25 12:05:00,136.28,136.5,136.23,136.5,3547.0,123.4465,123.6458,123.4012,123.6458,3547.0
2020-11-25 12:10:00,136.48,136.48,136.07,136.07,6675.0,123.6277,123.6277,123.2563,123.2563,6675.0
2020-11-25 12:15:00,136.11,136.28,136.08,136.18,4413.0,123.2925,123.4465,123.2654,123.356,4413.0
2020-11-25 12:20:00,136.1,136.12,135.9,135.94,3403.0,123.2835,123.3016,123.1023,123.1386,3403.0
2020-11-25 12:25:00,135.91,136.0,135.88,135.88,5276.0,123.1114,123.1929,123.0842,123.0842,5276.0
2020-11-25 12:30:00,135.86,136.12,135.79,135.8,4622.0,123.0661,123.3016,123.0027,123.0117,4622.0
2020-11-25 12:35:00,135.8,135.95,135.8,135.88,3294.0,123.0117,123.1476,123.0117,123.0842,3294.0
2020-11-25 12:40:00,135.9,136.05,135.9,135.92,1513.0,123.1023,123.2382,123.1023,123.1204,1513.0
2020-11-25 12:45:00,135.88,135.9,135.79,135.79,2830.0,123.0842,123.1023,123.0027,123.0027,2830.0
2020-11-25 12:50:00,135.81,135.85,135.72,135.72,2695.0,123.0208,123.057,122.9393,122.9393,2695.0
2020-11-25 12:55:00,135.73,135.9,135.72,135.9,4356.0,122.9483,123.1023,122.9393,123.1023,4356.0
2020-11-25 13:00:00,135.88,135.94,135.73,135.78,3321.0,123.0842,123.1386,122.9483,122.9936,3321.0
2020-11-25 13:05:00,135.78,135.79,135.72,135.74,2719.0,122.9936,123.0027,122.9393,122.9574,2719.0
2020-11-25 13:10:00,135.75,135.75,135.57,135.58,5719.0,122.9664,122.9664,122.8034,122.8125,5719.0
2020-11-25 13:15:00,135.55,135.55,135.34,135.34,7654.0,122.7853,122.7853,122.5951,122.5951,7654.0
2020-11-25 13:20:00,135.33,135.45,135.33,135.43,4420.0,122.586,122.6947,122.586,122.6766,4420.0
2020-11-25 13:25:00,135.41,135.41,135.26,135.28,9966.0,122.6585,122.6585,122.5226,122.5407,9966.0
2020-11-25 13:30:00,135.26,135.47,135.26,135.37,9383.0,122.5226,122.7128,122.5226,122.6222,9383.0
2020-11-25 13:35:00,135.33,135.35,135.18,135.26,4779.0,122.586,122.6041,122.4501,122.5226,4779.0
2020-11-25 13:40:00,135.23,135.27,135.15,135.22,6108.0,122.4954,122.5316,122.4229,122.4864,6108.0
2020-11-25 13:45:00,135.23,135.33,135.23,135.27,3400.0,122.4954,122.586,122.4954,122.5316,3400.0
2020-11-25 13:50:00,135.28,135.34,135.27,135.34,2966.0,122.5407,122.5951,122.5316,122.5951,2966.0
2020-11-25 13:55:00,135.38,135.59,135.38,135.58,2924.0,122.6313,122.8215,122.6313,122.8125,2924.0
2020-11-25 14:00:00,135.58,135.62,135.48,135.62,2559.0,122.8125,122.8487,122.7219,122.8487,2559.0
2020-11-25 14:05:00,135.68,135.68,135.52,135.68,4207.0,122.903,122.903,122.7581,122.903,4207.0
2020-11-25 14:10:00,135.71,135.71,135.59,135.63,2135.0,122.9302,122.9302,122.8215,122.8577,2135.0
2020-11-25 14:15:00,135.65,135.89,135.64,135.89,2347.0,122.8759,123.0933,122.8668,123.0933,2347.0
2020-11-25 14:20:00,135.89,135.98,135.8,135.98,5726.0,123.0933,123.1748,123.0117,123.1748,5726.0
2020-11-25 14:25:00,135.98,136.16,135.98,136.13,4739.0,123.1748,123.3378,123.1748,123.3107,4739.0
2020-11-25 14:30:00,136.13,136.15,135.79,135.8,4331.0,123.3107,123.3288,123.0027,123.0117,4331.0
2020-11-25 14:35:00,135.81,135.87,135.75,135.78,2880.0,123.0208,123.0751,122.9664,122.9936,2880.0
2020-11-25 14:40:00,135.82,135.86,135.74,135.83,2904.0,123.0299,123.0661,122.9574,123.0389,2904.0
2020-11-25 14:45:00,135.78,135.81,135.67,135.74,3191.0,122.9936,123.0208,122.894,122.9574,3191.0
2020-11-25 14:50:00,135.67,135.72,135.65,135.65,2513.0,122.894,122.9393,122.8759,122.8759,2513.0
2020-11-25 14:55:00,135.72,135.89,135.67,135.82,4933.0,122.9393,123.0933,122.894,123.0299,4933.0
2020-11-25 15:00:00,135.85,135.91,135.75,135.79,5178.0,123.057,123.1114,122.9664,123.0027,5178.0
2020-11-25 15:05:00,135.83,135.93,135.78,135.93,5763.0,123.0389,123.1295,122.9936,123.1295,5763.0
2020-11-25 15:10:00,135.98,136.04,135.95,136.02,5013.0,123.1748,123.2291,123.1476,123.211,5013.0
2020-11-25 15:15:00,136.03,136.07,135.98,135.99,3989.0,123.2201,123.2563,123.1748,123.1838,3989.0
2020-11-25 15:20:00,135.95,135.98,135.86,135.93,5027.0,123.1476,123.1748,123.0661,123.1295,5027.0
2020-11-25 15:25:00,135.93,136.06,135.92,136.02,3213.0,123.1295,123.2473,123.1204,123.211,3213.0
2020-11-25 15:30:00,135.96,135.97,135.82,135.84,2679.0,123.1567,123.1657,123.0299,123.048,2679.0
2020-11-25 15:35:00,135.85,135.85,135.57,135.62,12586.0,123.057,123.057,122.8034,122.8487,12586.0
2020-11-25 15:40:00,135.64,135.74,135.63,135.73,5857.0,122.8668,122.9574,122.8577,122.9483,5857.0
2020-11-25 15:45:00,135.7,135.74,135.52,135.61,20488.0,122.9212,122.9574,122.7581,122.8396,20488.0
2020-11-25 15:50:00,135.54,135.66,135.5,135.66,10631.0,122.7762,122.8849,122.74,122.8849,10631.0
2020-11-25 15:55:00,135.63,136.13,135.57,136.01,64955.0,122.8577,123.3107,122.8034,123.202,64955.0
2020-11-27 09:30:00,135.68,135.68,135.0,135.23,10580.0,122.903,122.903,122.2871,122.4954,10580.0
2020-11-27 09:35:00,135.25,135.26,134.78,134.81,3571.0,122.5135,122.5226,122.0878,122.115,3571.0
2020-11-27 09:40:00,135.2,135.36,135.06,135.14,5531.0,122.4682,122.6132,122.3414,122.4139,5531.0
2020-11-27 09:45:00,135.04,135.42,135.04,135.24,5501.0,122.3233,122.6675,122.3233,122.5045,5501.0
2020-11-27 09:50:00,135.24,135.48,135.24,135.32,3720.0,122.5045,122.7219,122.5045,122.5769,3720.0
2020-11-27 09:55:00,135.23,135.24,134.94,135.05,4350.0,122.4954,122.5045,122.2327,122.3324,4350.0
2020-11-27 10:00:00,135.01,135.35,135.01,135.14,2851.0,122.2961,122.6041,122.2961,122.4139,2851.0
2020-11-27 10:05:00,135.11,135.11,134.82,134.91,3026.0,122.3867,122.3867,122.124,122.2055,3026.0
2020-11-27 10:10:00,134.81,134.81,134.3,134.52,7880.0,122.115,122.115,121.653,121.8523,7880.0
2020-11-27 10:15:00,134.56,134.59,133.99,134.06,5085.0,121.8885,121.9157,121.3722,121.4356,5085.0
2020-11-27 10:20:00,134.03,134.31,133.94,134.27,4541.0,121.4084,121.6621,121.3269,121.6258,4541.0
2020-11-27 10:25:00,134.3,134.44,134.29,134.33,3072.0,121.653,121.7798,121.6439,121.6802,3072.0
2020-11-27 10:30:00,134.28,134.3,134.13,134.18,2138.0,121.6349,121.653,121.499,121.5443,2138.0
2020-11-27 10:35:00,134.22,134.33,134.0,134.07,3377.0,121.5805,121.6802,121.3812,121.4447,3377.0
2020-11-27 10:40:00,134.02,134.29,134.02,134.29,700.0,121.3994,121.6439,121.3994,121.6439,700.0
2020-11-27 10:45:00,134.14,134.28,134.11,134.28,2600.0,121.5081,121.6349,121.4809,121.6349,2600.0
2020-11-27 10:50:00,134.24,134.38,134.09,134.18,4885.0,121.5986,121.7255,121.4628,121.5443,4885.0
2020-11-27 10:55:00,134.09,134.26,134.07,134.11,5291.0,121.4628,121.6168,121.4447,121.4809,5291.0
2020-11-27 11:00:00,134.07,134.33,134.03,134.06,5718.0,121.4447,121.6802,121.4084,121.4356,5718.0
2020-11-27 11:05:00,134.1,134.16,133.9,133.99,5667.0,121.4718,121.5262,121.2907,121.3722,5667.0
2020-11-27 11:10:00,134.01,134.02,133.84,133.84,1275.0,121.3903,121.3994,121.2363,121.2363,1275.0
2020-11-27 11:15:00,133.91,133.93,133.76,133.89,2553.0,121.2997,121.3178,121.1638,121.2816,2553.0
2020-11-27 11:20:00,134.0,134.18,133.98,134.12,2652.0,121.3812,121.5443,121.3631,121.4899,2652.0
2020-11-27 11:25:00,134.08,134.13,133.93,133.93,3305.0,121.4537,121.499,121.3178,121.3178,3305.0
2020-11-27 11:30:00,133.94,134.03,133.59,133.77,7321.0,121.3269,121.4084,121.0099,121.1729,7321.0
2020-11-27 11:35:00,133.78,134.0,133.7,134.0,5082.0,121.182,121.3812,121.1095,121.3812,5082.0
2020-11-27 11:40:00,134.07,134.31,134.06,134.24,2760.0,121.4447,121.6621,121.4356,121.5986,2760.0
2020-11-27 11:45:00,134.32,134.49,134.28,134.32,3500.0,121.6711,121.8251,121.6349,121.6711,3500.0
2020-11-27 11:50:00,134.35,134.4,134.12,134.24,4791.0,121.6983,121.7436,121.4899,121.5986,4791.0
2020-11-27 11:55:00,134.22,134.56,134.18,134.52,4024.0,121.5805,121.8885,121.5443,121.8523,4024.0
2020-11-27 12:00:00,134.49,134.52,134.35,134.35,1867.0,121.8251,121.8523,121.6983,121.6983,1867.0
2020-11-27 12:05:00,134.4,134.44,134.21,134.43,3603.0,121.7436,121.7798,121.5715,121.7708,3603.0
2020-11-27 12:10:00,134.35,134.42,134.24,134.34,1803.0,121.6983,121.7617,121.5986,121.6892,1803.0
2020-11-27 12:15:00,134.28,134.28,134.15,134.15,1000.0,121.6349,121.6349,121.5171,121.5171,1000.0
2020-11-27 12:20:00,134.0,134.09,133.8,133.85,2079.0,121.3812,121.4628,121.2001,121.2454,2079.0
2020-11-27 12:25:00,133.84,133.88,133.64,133.64,4515.0,121.2363,121.2725,121.0551,121.0551,4515.0
2020-11-27 12:30:00,133.63,133.74,133.55,133.59,4122.0,121.0461,121.1457,120.9736,121.0099,4122.0
2020-11-27 12:35:00,133.57,133.73,133.56,133.61,3130.0,120.9917,121.1367,120.9827,121.028,3130.0
2020-11-27 12:40:00,133.65,133.85,133.65,133.8,3306.0,121.0642,121.2454,121.0642,121.2001,3306.0
2020-11-27 12:45:00,133.86,134.35,133.86,134.35,9261.0,121.2544,121.6983,121.2544,121.6983,9261.0
2020-11-27 12:50:00,134.37,134.62,134.36,134.56,9811.0,121.7164,121.9429,121.7073,121.8885,9811.0
2020-11-27 12:55:00,134.56,134.57,134.3,134.38,23005.0,121.8885,121.8976,121.653,121.7255,23005.0
2020-11-30 09:30:00,133.27,134.0,133.14,133.6,28761.0,120.72,121.3812,120.6022,121.0189,28761.0
2020-11-30 09:35:00,133.7,133.7,133.22,133.32,5457.0,121.1095,121.1095,120.6747,120.7653,5457.0
2020-11-30 09:40:00,133.26,133.39,133.07,133.31,7915.0,120.7109,120.8287,120.5388,120.7562,7915.0
2020-11-30 09:45:00,133.31,133.36,133.03,133.19,2438.0,120.7562,120.8015,120.5026,120.6475,2438.0
2020-11-30 09:50:00,133.2,133.27,132.68,132.9,12567.0,120.6566,120.72,120.1855,120.3848,12567.0
2020-11-30 09:55:00,132.88,132.92,132.64,132.7,5200.0,120.3667,120.4029,120.1493,120.2037,5200.0
2020-11-30 10:00:00,132.78,133.34,132.66,133.0,9923.0,120.2761,120.7834,120.1674,120.4754,9923.0
2020-11-30 10:05:00,132.91,133.19,132.88,132.88,1501.0,120.3939,120.6475,120.3667,120.3667,1501.0
2020-11-30 10:10:00,132.71,133.03,132.51,132.53,3960.0,120.2127,120.5026,120.0316,120.0497,3960.0
2020-11-30 10:15:00,132.4,132.59,132.38,132.44,2188.0,119.9319,120.104,119.9138,119.9681,2188.0
2020-11-30 10:20:00,132.43,132.57,132.39,132.53,2800.0,119.9591,120.0859,119.9229,120.0497,2800.0
2020-11-30 10:25:00,132.39,132.45,132.1,132.17,2694.0,119.9229,119.9772,119.6602,119.7236,2694.0
2020-11-30 10:30:00,132.19,132.21,131.89,131.93,2524.0,119.7417,119.7598,119.4699,119.5062,2524.0
2020-11-30 10:35:00,131.91,132.11,131.76,132.06,7986.0,119.4881,119.6692,119.3522,119.6239,7986.0
2020-11-30 10:40:00,132.09,132.26,131.91,132.24,3236.0,119.6511,119.8051,119.4881,119.787,3236.0
2020-11-30 10:45:00,132.25,132.64,132.24,132.47,6132.0,119.796,120.1493,119.787,119.9953,6132.0
2020-11-30 10:50:00,132.5,132.65,132.42,132.43,2683.0,120.0225,120.1584,119.95,119.9591,2683.0
2020-11-30 10:55:00,132.43,132.6,132.36,132.56,2784.0,119.9591,120.1131,119.8957,120.0768,2784.0
2020-11-30 11:00:00,132.59,132.73,132.58,132.65,2676.0,120.104,120.2308,120.095,120.1584,2676.0
2020-11-30 11:05:00,132.69,132.76,132.56,132.59,3862.0,120.1946,120.258,120.0768,120.104,3862.0
2020-11-30 11:10:00,132.59,132.79,132.51,132.59,3889.0,120.104,120.2852,120.0316,120.104,3889.0
2020-11-30 11:15:00,132.58,132.58,132.13,132.19,4843.0,120.095,120.095,119.6873,119.7417,4843.0
2020-11-30 11:20:00,132.15,132.18,131.89,132.0,3150.0,119.7055,119.7326,119.4699,119.5696,3150.0
2020-11-30 11:25:00,131.92,132.02,131.85,131.91,2504.0,119.4971,119.5877,119.4337,119.4881,2504.0
2020-11-30 11:30:00,131.79,131.92,131.67,131.75,5160.0,119.3794,119.4971,119.2707,119.3431,5160.0
2020-11-30 11:35:00,131.78,131.8,131.57,131.7,5458.0,119.3703,119.3884,119.1801,119.2978,5458.0
2020-11-30 11:40:00,131.61,131.63,131.47,131.53,3213.0,119.2163,119.2344,119.0895,119.1438,3213.0
2020-11-30 11:45:00,131.6,131.74,131.54,131.68,3800.0,119.2073,119.3341,119.1529,119.2797,3800.0
2020-11-30 11:50:00,131.69,131.99,131.68,131.76,10139.0,119.2888,119.5605,119.2797,119.3522,10139.0
2020-11-30 11:55:00,131.73,131.77,131.5,131.58,5362.0,119.325,119.3612,119.1167,119.1891,5362.0
2020-11-30 12:00:00,131.58,131.58,131.34,131.39,2524.0,119.1891,119.1891,118.9717,119.017,2524.0
2020-11-30 12:05:00,131.41,131.49,131.34,131.48,4254.0,119.0351,119.1076,118.9717,119.0986,4254.0
2020-11-30 12:10:00,131.4,131.53,131.37,131.53,2091.0,119.0261,119.1438,118.9989,119.1438,2091.0
2020-11-30 12:15:00,131.56,131.56,131.51,131.54,2149.0,119.171,119.171,119.1257,119.1529,2149.0
2020-11-30 12:20:00,131.45,131.69,131.4,131.48,3926.0,119.0714,119.2888,119.0261,119.0986,3926.0
2020-11-30 12:25:00,131.38,131.48,131.25,131.25,4862.0,119.008,119.0986,118.8902,118.8902,4862.0
2020-11-30 12:30:00,131.17,131.37,131.16,131.35,5069.0,118.8177,118.9989,118.8087,118.9808,5069.0
2020-11-30 12:35:00,131.36,131.44,131.24,131.31,3221.0,118.9899,119.0623,118.8812,118.9446,3221.0
2020-11-30 12:40:00,131.33,131.38,131.23,131.35,4054.0,118.9627,119.008,118.8721,118.9808,4054.0
2020-11-30 12:45:00,131.43,131.5,131.33,131.37,2873.0,119.0533,119.1167,118.9627,118.9989,2873.0
2020-11-30 12:50:00,131.41,131.41,131.25,131.32,3866.0,119.0351,119.0351,118.8902,118.9536,3866.0
2020-11-30 12:55:00,131.34,131.57,131.34,131.57,3557.0,118.9717,119.1801,118.9717,119.1801,3557.0
2020-11-30 13:00:00,131.47,131.6,131.39,131.42,2703.0,119.0895,119.2073,119.017,119.0442,2703.0
2020-11-30 13:05:00,131.36,131.36,131.17,131.19,3034.0,118.9899,118.9899,118.8177,118.8359,3034.0
2020-11-30 13:10:00,131.22,131.22,131.06,131.08,5046.0,118.863,118.863,118.7181,118.7362,5046.0
2020-11-30 13:15:00,131.09,131.3,131.09,131.27,6093.0,118.7453,118.9355,118.7453,118.9083,6093.0
2020-11-30 13:20:00,131.26,131.43,131.24,131.37,950.0,118.8993,119.0533,118.8812,118.9989,950.0
2020-11-30 13:25:00,131.38,131.46,131.35,131.36,4848.0,119.008,119.0804,118.9808,118.9899,4848.0
2020-11-30 13:30:00,131.28,131.31,131.11,131.11,2896.0,118.9174,118.9446,118.7634,118.7634,2896.0
2020-11-30 13:35:00,131.11,131.27,131.11,131.21,4155.0,118.7634,118.9083,118.7634,118.854,4155.0
2020-11-30 13:40:00,131.27,131.39,131.24,131.33,3032.0,118.9083,119.017,118.8812,118.9627,3032.0
2020-11-30 13:45:00,131.37,131.37,131.21,131.3,2736.0,118.9989,118.9989,118.854,118.9355,2736.0
2020-11-30 13:50:00,131.3,131.39,131.21,131.21,2332.0,118.9355,119.017,118.854,118.854,2332.0
2020-11-30 13:55:00,131.17,131.19,131.09,131.09,2964.0,118.8177,118.8359,118.7453,118.7453,2964.0
2020-11-30 14:00:00,131.11,131.11,130.82,130.84,14798.0,118.7634,118.7634,118.5007,118.5188,14798.0
2020-11-30 14:05:00,130.85,130.89,130.76,130.82,9537.0,118.5279,118.5641,118.4464,118.5007,9537.0
2020-11-30 14:10:00,130.84,130.99,130.75,130.98,9045.0,118.5188,118.6547,118.4373,118.6456,9045.0
2020-11-30 14:15:00,130.98,131.03,130.97,130.99,2226.0,118.6456,118.6909,118.6366,118.6547,2226.0
2020-11-30 14:20:00,130.97,131.2,130.96,131.2,9840.0,118.6366,118.8449,118.6275,118.8449,9840.0
2020-11-30 14:25:00,131.2,131.2,131.04,131.05,5253.0,118.8449,118.8449,118.7,118.709,5253.0
2020-11-30 14:30:00,131.07,131.07,130.94,130.95,3159.0,118.7272,118.7272,118.6094,118.6185,3159.0
2020-11-30 14:35:00,130.94,130.94,130.59,130.59,3600.0,118.6094,118.6094,118.2924,118.2924,3600.0
2020-11-30 14:40:00,130.63,130.64,130.4,130.4,6274.0,118.3286,118.3377,118.1203,118.1203,6274.0
2020-11-30 14:45:00,130.42,130.49,130.38,130.48,6658.0,118.1384,118.2018,118.1021,118.1927,6658.0
2020-11-30 14:50:00,130.5,130.64,130.4,130.44,6927.0,118.2108,118.3377,118.1203,118.1565,6927.0
2020-11-30 14:55:00,130.42,130.94,130.42,130.9,7132.0,118.1384,118.6094,118.1384,118.5732,7132.0
2020-11-30 15:00:00,130.89,130.99,130.68,130.78,6949.0,118.5641,118.6547,118.3739,118.4645,6949.0
2020-11-30 15:05:00,130.8,130.86,130.59,130.59,2905.0,118.4826,118.5369,118.2924,118.2924,2905.0
2020-11-30 15:10:00,130.59,130.63,130.4,130.57,9789.0,118.2924,118.3286,118.1203,118.2742,9789.0
2020-11-30 15:15:00,130.57,130.6,130.47,130.6,5779.0,118.2742,118.3014,118.1837,118.3014,5779.0
2020-11-30 15:20:00,130.6,130.72,130.59,130.71,5073.0,118.3014,118.4101,118.2924,118.4011,5073.0
2020-11-30 15:25:00,130.65,130.65,130.3,130.3,5497.0,118.3467,118.3467,118.0297,118.0297,5497.0
2020-11-30 15:30:00,130.28,130.34,130.2,130.2,9252.0,118.0116,118.0659,117.9391,117.9391,9252.0
2020-11-30 15:35:00,130.21,130.28,130.06,130.21,28986.0,117.9481,118.0116,117.8123,117.9481,28986.0
2020-11-30 15:40:00,130.21,130.45,130.2,130.37,28024.0,117.9481,118.1655,117.9391,118.0931,28024.0
2020-11-30 15:45:00,130.39,130.4,129.7,129.78,57040.0,118.1112,118.1203,117.4862,117.5586,57040.0
2020-11-30 15:50:00,129.77,129.98,129.66,129.81,63597.0,117.5496,117.7398,117.4499,117.5858,63597.0
2020-11-30 15:55:00,129.76,130.06,129.57,129.65,261352.0,117.5405,117.8123,117.3684,117.4409,261352.0
2020-12-01 09:30:00,132.51,133.0,131.99,132.37,47736.0,120.0316,120.4754,119.5605,119.9047,47736.0
2020-12-01 09:35:00,132.33,132.89,132.32,132.67,13552.0,119.8685,120.3758,119.8594,120.1765,13552.0
2020-12-01 09:40:00,132.71,132.74,132.31,132.48,8707.0,120.2127,120.2399,119.8504,120.0044,8707.0
2020-12-01 09:45:00,132.61,133.13,132.45,132.45,19079.0,120.1221,120.5932,119.9772,119.9772,19079.0
2020-12-01 09:50:00,132.44,132.94,132.43,132.62,13452.0,119.9681,120.4211,119.9591,120.1312,13452.0
2020-12-01 09:55:00,132.62,132.75,132.25,132.27,13460.0,120.1312,120.249,119.796,119.8142,13460.0
2020-12-01 10:00:00,132.27,132.57,132.1,132.49,21546.0,119.8142,120.0859,119.6602,120.0134,21546.0
2020-12-01 10:05:00,132.48,132.95,132.4,132.68,5100.0,120.0044,120.4301,119.9319,120.1855,5100.0
2020-12-01 10:10:00,132.63,132.68,132.53,132.58,5581.0,120.1403,120.1855,120.0497,120.095,5581.0
2020-12-01 10:15:00,132.64,133.26,132.6,133.24,43044.0,120.1493,120.7109,120.1131,120.6928,43044.0
2020-12-01 10:20:00,133.2,133.64,133.15,133.47,51182.0,120.6566,121.0551,120.6113,120.9012,51182.0
2020-12-01 10:25:00,133.54,133.62,133.49,133.54,4646.0,120.9646,121.037,120.9193,120.9646,4646.0
2020-12-01 10:30:00,133.62,133.8,133.44,133.5,8462.0,121.037,121.2001,120.874,120.9283,8462.0
2020-12-01 10:35:00,133.43,133.59,133.29,133.59,12110.0,120.8649,121.0099,120.7381,121.0099,12110.0
2020-12-01 10:40:00,133.56,134.06,133.56,133.97,4770.0,120.9827,121.4356,120.9827,121.3541,4770.0
2020-12-01 10:45:00,134.05,134.13,133.48,133.69,9873.0,121.4265,121.499,120.9102,121.1004,9873.0
2020-12-01 10:50:00,133.77,133.87,133.35,133.59,3365.0,121.1729,121.2635,120.7925,121.0099,3365.0
2020-12-01 10:55:00,133.58,133.84,133.55,133.84,4631.0,121.0008,121.2363,120.9736,121.2363,4631.0
2020-12-01 11:00:00,133.9,134.24,133.84,134.16,16201.0,121.2907,121.5986,121.2363,121.5262,16201.0
2020-12-01 11:05:00,134.15,134.15,133.73,133.81,6463.0,121.5171,121.5171,121.1367,121.2091,6463.0
2020-12-01 11:10:00,133.8,133.97,133.8,133.85,2990.0,121.2001,121.3541,121.2001,121.2454,2990.0
2020-12-01 11:15:00,133.86,134.22,133.86,134.12,3606.0,121.2544,121.5805,121.2544,121.4899,3606.0
2020-12-01 11:20:00,134.11,134.15,133.73,133.79,5100.0,121.4809,121.5171,121.1367,121.191,5100.0
2020-12-01 11:25:00,133.69,133.86,133.61,133.67,6193.0,121.1004,121.2544,121.028,121.0823,6193.0
2020-12-01 11:30:00,133.68,133.89,133.54,133.61,6633.0,121.0914,121.2816,120.9646,121.028,6633.0
2020-12-01 11:35:00,133.46,133.58,133.03,133.2,16581.0,120.8921,121.0008,120.5026,120.6566,16581.0
2020-12-01 11:40:00,133.2,133.32,133.15,133.29,3139.0,120.6566,120.7653,120.6113,120.7381,3139.0
2020-12-01 11:45:00,133.17,133.31,133.02,133.21,5370.0,120.6294,120.7562,120.4935,120.6656,5370.0
2020-12-01 11:50:00,133.2,133.21,132.96,132.96,5198.0,120.6566,120.6656,120.4392,120.4392,5198.0
2020-12-01 11:55:00,132.96,133.02,132.72,132.75,6634.0,120.4392,120.4935,120.2218,120.249,6634.0
2020-12-01 12:00:00,132.66,132.9,132.66,132.74,4268.0,120.1674,120.3848,120.1674,120.2399,4268.0
2020-12-01 12:05:00,132.75,133.15,132.74,133.0,8367.0,120.249,120.6113,120.2399,120.4754,8367.0
2020-12-01 12:10:00,132.99,133.14,132.87,133.14,2980.0,120.4664,120.6022,120.3577,120.6022,2980.0
2020-12-01 12:15:00,133.03,133.2,132.89,133.17,3549.0,120.5026,120.6566,120.3758,120.6294,3549.0
2020-12-01 12:20:00,133.25,133.25,133.13,133.21,3372.0,120.7019,120.7019,120.5932,120.6656,3372.0
2020-12-01 12:25:00,133.2,133.39,133.2,133.25,900.0,120.6566,120.8287,120.6566,120.7019,900.0
2020-12-01 12:30:00,133.24,133.35,133.14,133.14,2618.0,120.6928,120.7925,120.6022,120.6022,2618.0
2020-12-01 12:35:00,133.17,133.26,133.13,133.17,2807.0,120.6294,120.7109,120.5932,120.6294,2807.0
2020-12-01 12:40:00,133.24,133.37,133.21,133.21,13355.0,120.6928,120.8106,120.6656,120.6656,13355.0
2020-12-01 12:45:00,133.26,133.41,133.26,133.3,1000.0,120.7109,120.8468,120.7109,120.7472,1000.0
2020-12-01 12:50:00,133.36,133.36,133.28,133.31,1301.0,120.8015,120.8015,120.729,120.7562,1301.0
2020-12-01 12:55:00,133.34,133.39,133.29,133.3,2839.0,120.7834,120.8287,120.7381,120.7472,2839.0
2020-12-01 13:00:00,133.34,133.42,133.25,133.25,2885.0,120.7834,120.8559,120.7019,120.7019,2885.0
2020-12-01 13:05:00,133.23,133.35,133.17,133.35,3944.0,120.6838,120.7925,120.6294,120.7925,3944.0
2020-12-01 13:10:00,133.25,133.27,133.18,133.23,1300.0,120.7019,120.72,120.6385,120.6838,1300.0
2020-12-01 13:15:00,133.24,133.25,133.04,133.04,3624.0,120.6928,120.7019,120.5116,120.5116,3624.0
2020-12-01 13:20:00,133.09,133.16,133.01,133.14,2205.0,120.5569,120.6203,120.4845,120.6022,2205.0
2020-12-01 13:25:00,133.06,133.16,133.03,133.06,2250.0,120.5298,120.6203,120.5026,120.5298,2250.0
2020-12-01 13:30:00,133.05,133.09,132.93,132.97,4318.0,120.5207,120.5569,120.412,120.4482,4318.0
2020-12-01 13:35:00,132.99,133.1,132.99,133.1,1480.0,120.4664,120.566,120.4664,120.566,1480.0
2020-12-01 13:40:00,133.06,133.15,133.02,133.02,2924.0,120.5298,120.6113,120.4935,120.4935,2924.0
2020-12-01 13:45:00,133.02,133.08,132.91,132.97,2371.0,120.4935,120.5479,120.3939,120.4482,2371.0
2020-12-01 13:50:00,132.94,132.96,132.82,132.91,3057.0,120.4211,120.4392,120.3124,120.3939,3057.0
2020-12-01 13:55:00,132.98,133.23,132.98,133.23,1095.0,120.4573,120.6838,120.4573,120.6838,1095.0
2020-12-01 14:00:00,133.34,133.34,133.22,133.28,2854.0,120.7834,120.7834,120.6747,120.729,2854.0
2020-12-01 14:05:00,133.3,133.37,133.29,133.37,1664.0,120.7472,120.8106,120.7381,120.8106,1664.0
2020-12-01 14:10:00,133.4,133.4,133.27,133.3,3100.0,120.8377,120.8377,120.72,120.7472,3100.0
2020-12-01 14:15:00,133.44,133.56,133.43,133.47,4215.0,120.874,120.9827,120.8649,120.9012,4215.0
2020-12-01 14:20:00,133.48,133.48,133.37,133.43,2320.0,120.9102,120.9102,120.8106,120.8649,2320.0
2020-12-01 14:25:00,133.46,133.52,133.41,133.49,2495.0,120.8921,120.9464,120.8468,120.9193,2495.0
2020-12-01 14:30:00,133.57,133.57,133.38,133.4,2731.0,120.9917,120.9917,120.8196,120.8377,2731.0
2020-12-01 14:35:00,133.37,133.47,133.33,133.46,1900.0,120.8106,120.9012,120.7743,120.8921,1900.0
2020-12-01 14:40:00,133.36,133.67,133.36,133.62,2932.0,120.8015,121.0823,120.8015,121.037,2932.0
2020-12-01 14:45:00,133.61,133.69,133.52,133.63,3447.0,121.028,121.1004,120.9464,121.0461,3447.0
2020-12-01 14:50:00,133.68,133.69,133.59,133.64,3736.0,121.0914,121.1004,121.0099,121.0551,3736.0
2020-12-01 14:55:00,133.68,133.69,133.17,133.23,3810.0,121.0914,121.1004,120.6294,120.6838,3810.0
2020-12-01 15:00:00,133.14,133.3,133.04,133.04,4768.0,120.6022,120.7472,120.5116,120.5116,4768.0
2020-12-01 15:05:00,133.09,133.2,132.96,133.2,4284.0,120.5569,120.6566,120.4392,120.6566,4284.0
2020-12-01 15:10:00,133.14,133.27,133.03,133.13,4462.0,120.6022,120.72,120.5026,120.5932,4462.0
2020-12-01 15:15:00,133.17,133.18,133.04,133.16,3111.0,120.6294,120.6385,120.5116,120.6203,3111.0
2020-12-01 15:20:00,133.13,133.37,133.1,133.33,7395.0,120.5932,120.8106,120.566,120.7743,7395.0
2020-12-01 15:25:00,133.29,133.34,133.24,133.28,3426.0,120.7381,120.7834,120.6928,120.729,3426.0
2020-12-01 15:30:00,133.29,133.32,133.0,133.06,9181.0,120.7381,120.7653,120.4754,120.5298,9181.0
2020-12-01 15:35:00,133.03,133.12,132.94,133.02,6875.0,120.5026,120.5841,120.4211,120.4935,6875.0
2020-12-01 15:40:00,132.94,133.06,132.86,132.97,7729.0,120.4211,120.5298,120.3486,120.4482,7729.0
2020-12-01 15:45:00,132.98,133.2,132.96,133.09,11118.0,120.4573,120.6566,120.4392,120.5569,11118.0
2020-12-01 15:50:00,133.03,133.58,133.03,133.57,25171.0,120.5026,121.0008,120.5026,120.9917,25171.0
2020-12-01 15:55:00,133.54,133.63,133.36,133.4,62468.0,120.9646,121.0461,120.8015,120.8377,62468.0
2020-12-02 09:30:00,132.66,132.9,132.52,132.83,18091.0,120.1674,120.3848,120.0406,120.3214,18091.0
2020-12-02 09:35:00,132.91,134.06,132.91,134.04,4273.0,120.3939,121.4356,120.3939,121.4175,4273.0
2020-12-02 09:40:00,134.06,134.28,133.95,134.1,3919.0,121.4356,121.6349,121.336,121.4718,3919.0
2020-12-02 09:45:00,133.75,134.26,133.75,133.84,5722.0,121.1548,121.6168,121.1548,121.2363,5722.0
2020-12-02 09:50:00,133.78,134.02,133.71,133.78,4205.0,121.182,121.3994,121.1186,121.182,4205.0
2020-12-02 09:55:00,133.88,134.01,133.47,133.56,3650.0,121.2725,121.3903,120.9012,120.9827,3650.0
2020-12-02 10:00:00,133.53,133.62,133.37,133.44,2102.0,120.9555,121.037,120.8106,120.874,2102.0
2020-12-02 10:05:00,133.49,133.7,133.36,133.42,2362.0,120.9193,121.1095,120.8015,120.8559,2362.0
2020-12-02 10:10:00,133.51,133.51,132.99,132.99,2258.0,120.9374,120.9374,120.4664,120.4664,2258.0
2020-12-02 10:15:00,132.95,133.06,132.77,132.82,1672.0,120.4301,120.5298,120.2671,120.3124,1672.0
2020-12-02 10:20:00,132.84,132.87,132.77,132.81,8943.0,120.3305,120.3577,120.2671,120.3033,8943.0
2020-12-02 10:25:00,132.76,132.84,132.52,132.69,2489.0,120.258,120.3305,120.0406,120.1946,2489.0
2020-12-02 10:30:00,132.7,132.78,132.64,132.65,1727.0,120.2037,120.2761,120.1493,120.1584,1727.0
2020-12-02 10:35:00,132.72,132.84,132.7,132.77,2285.0,120.2218,120.3305,120.2037,120.2671,2285.0
2020-12-02 10:40:00,132.76,133.09,132.76,132.85,3276.0,120.258,120.5569,120.258,120.3395,3276.0
2020-12-02 10:45:00,132.8,132.93,132.57,132.63,4874.0,120.2942,120.412,120.0859,120.1403,4874.0
2020-12-02 10:50:00,132.72,132.8,132.62,132.74,2350.0,120.2218,120.2942,120.1312,120.2399,2350.0
2020-12-02 10:55:00,132.74,132.95,132.74,132.94,3313.0,120.2399,120.4301,120.2399,120.4211,3313.0
2020-12-02 11:00:00,133.01,133.18,133.0,133.07,3727.0,120.4845,120.6385,120.4754,120.5388,3727.0
2020-12-02 11:05:00,133.05,133.14,132.96,132.96,3102.0,120.5207,120.6022,120.4392,120.4392,3102.0
2020-12-02 11:10:00,132.91,132.96,132.78,132.95,9578.0,120.3939,120.4392,120.2761,120.4301,9578.0
2020-12-02 11:15:00,132.9,132.98,132.82,132.93,4135.0,120.3848,120.4573,120.3124,120.412,4135.0
2020-12-02 11:20:00,132.97,133.21,132.94,133.14,3100.0,120.4482,120.6656,120.4211,120.6022,3100.0
2020-12-02 11:25:00,133.19,133.25,133.1,133.13,3483.0,120.6475,120.7019,120.566,120.5932,3483.0
2020-12-02 11:30:00,133.17,133.17,132.91,132.91,4119.0,120.6294,120.6294,120.3939,120.3939,4119.0
2020-12-02 11:35:00,132.99,133.11,132.93,133.09,7391.0,120.4664,120.5751,120.412,120.5569,7391.0
2020-12-02 11:40:00,133.07,133.32,132.85,132.85,68105.0,120.5388,120.7653,120.3395,120.3395,68105.0
2020-12-02 11:45:00,132.88,132.88,132.65,132.74,5203.0,120.3667,120.3667,120.1584,120.2399,5203.0
2020-12-02 11:50:00,132.74,132.91,132.68,132.8,3595.0,120.2399,120.3939,120.1855,120.2942,3595.0
2020-12-02 11:55:00,132.82,132.82,132.61,132.66,2453.0,120.3124,120.3124,120.1221,120.1674,2453.0
2020-12-02 12:00:00,132.66,133.04,132.54,132.97,31370.0,120.1674,120.5116,120.0587,120.4482,31370.0
2020-12-02 12:05:00,132.98,133.09,132.6,132.61,11962.0,120.4573,120.5569,120.1131,120.1221,11962.0
2020-12-02 12:10:00,132.6,132.7,132.52,132.7,2067.0,120.1131,120.2037,120.0406,120.2037,2067.0
2020-12-02 12:15:00,132.66,132.72,132.44,132.52,1750.0,120.1674,120.2218,119.9681,120.0406,1750.0
2020-12-02 12:20:00,132.5,132.55,132.42,132.48,1517.0,120.0225,120.0678,119.95,120.0044,1517.0
2020-12-02 12:25:00,132.47,132.52,132.45,132.51,1984.0,119.9953,120.0406,119.9772,120.0316,1984.0
2020-12-02 12:30:00,132.49,132.57,132.49,132.55,1994.0,120.0134,120.0859,120.0134,120.0678,1994.0
2020-12-02 12:35:00,132.59,132.63,132.51,132.6,2309.0,120.104,120.1403,120.0316,120.1131,2309.0
2020-12-02 12:40:00,132.56,132.57,132.52,132.56,1145.0,120.0768,120.0859,120.0406,120.0768,1145.0
2020-12-02 12:45:00,132.57,132.92,132.56,132.8,3175.0,120.0859,120.4029,120.0768,120.2942,3175.0
2020-12-02 12:50:00,132.78,132.91,132.71,132.8,2069.0,120.2761,120.3939,120.2127,120.2942,2069.0
2020-12-02 12:55:00,132.84,132.84,132.7,132.73,6325.0,120.3305,120.3305,120.2037,120.2308,6325.0
2020-12-02 13:00:00,132.84,133.01,132.84,132.9,9211.0,120.3305,120.4845,120.3305,120.3848,9211.0
2020-12-02 13:05:00,132.9,132.9,132.8,132.83,1249.0,120.3848,120.3848,120.2942,120.3214,1249.0
2020-12-02 13:10:00,132.79,132.83,132.77,132.83,1171.0,120.2852,120.3214,120.2671,120.3214,1171.0
2020-12-02 13:15:00,132.8,133.08,132.8,133.0,2906.0,120.2942,120.5479,120.2942,120.4754,2906.0
2020-12-02 13:20:00,132.96,133.19,132.93,133.19,3423.0,120.4392,120.6475,120.412,120.6475,3423.0
2020-12-02 13:25:00,133.17,133.28,133.17,133.19,8802.0,120.6294,120.729,120.6294,120.6475,8802.0
2020-12-02 13:30:00,133.22,133.33,133.16,133.25,4610.0,120.6747,120.7743,120.6203,120.7019,4610.0
2020-12-02 13:35:00,133.2,133.2,132.97,133.09,11381.0,120.6566,120.6566,120.4482,120.5569,11381.0
2020-12-02 13:40:00,133.05,133.05,132.94,133.02,5988.0,120.5207,120.5207,120.4211,120.4935,5988.0
2020-12-02 13:45:00,133.03,133.06,132.86,132.92,8306.0,120.5026,120.5298,120.3486,120.4029,8306.0
2020-12-02 13:50:00,132.95,132.98,132.71,132.76,2762.0,120.4301,120.4573,120.2127,120.258,2762.0
2020-12-02 13:55:00,132.81,132.94,132.76,132.76,1882.0,120.3033,120.4211,120.258,120.258,1882.0
2020-12-02 14:00:00,132.83,132.85,132.74,132.84,1800.0,120.3214,120.3395,120.2399,120.3305,1800.0
2020-12-02 14:05:00,132.85,132.87,132.71,132.8,4528.0,120.3395,120.3577,120.2127,120.2942,4528.0
2020-12-02 14:10:00,132.83,133.03,132.83,132.93,23564.0,120.3214,120.5026,120.3214,120.412,23564.0
2020-12-02 14:15:00,132.94,133.18,132.93,133.06,1963.0,120.4211,120.6385,120.412,120.5298,1963.0
2020-12-02 14:20:00,133.04,133.23,133.04,133.17,4739.0,120.5116,120.6838,120.5116,120.6294,4739.0
2020-12-02 14:25:00,133.19,133.22,133.11,133.22,2772.0,120.6475,120.6747,120.5751,120.6747,2772.0
2020-12-02 14:30:00,133.21,133.4,133.21,133.37,3006.0,120.6656,120.8377,120.6656,120.8106,3006.0
2020-12-02 14:35:00,133.38,133.45,133.31,133.37,3563.0,120.8196,120.883,120.7562,120.8106,3563.0
2020-12-02 14:40:00,133.36,133.37,133.27,133.31,3497.0,120.8015,120.8106,120.72,120.7562,3497.0
2020-12-02 14:45:00,133.2,133.31,133.2,133.28,3475.0,120.6566,120.7562,120.6566,120.729,3475.0
2020-12-02 14:50:00,133.31,133.32,133.18,133.23,4165.0,120.7562,120.7653,120.6385,120.6838,4165.0
2020-12-02 14:55:00,133.25,133.39,133.23,133.23,3603.0,120.7019,120.8287,120.6838,120.6838,3603.0
2020-12-02 15:00:00,133.29,133.35,133.17,133.22,4943.0,120.7381,120.7925,120.6294,120.6747,4943.0
2020-12-02 15:05:00,133.19,133.3,133.16,133.29,2727.0,120.6475,120.7472,120.6203,120.7381,2727.0
2020-12-02 15:10:00,133.3,133.59,133.29,133.59,9506.0,120.7472,121.0099,120.7381,121.0099,9506.0
2020-12-02 15:15:00,133.58,134.0,133.58,133.88,9318.0,121.0008,121.3812,121.0008,121.2725,9318.0
2020-12-02 15:20:00,133.89,133.91,133.68,133.68,4811.0,121.2816,121.2997,121.0914,121.0914,4811.0
2020-12-02 15:25:00,133.68,133.74,133.58,133.65,4171.0,121.0914,121.1457,121.0008,121.0642,4171.0
2020-12-02 15:30:00,133.69,133.79,133.62,133.78,4208.0,121.1004,121.191,121.037,121.182,4208.0
2020-12-02 15:35:00,133.81,133.83,133.67,133.69,6956.0,121.2091,121.2273,121.0823,121.1004,6956.0
2020-12-02 15:40:00,133.69,133.91,133.68,133.89,11811.0,121.1004,121.2997,121.0914,121.2816,11811.0
2020-12-02 15:45:00,133.9,134.0,133.74,134.0,13941.0,121.2907,121.3812,121.1457,121.3812,13941.0
2020-12-02 15:50:00,133.96,134.12,133.94,134.07,23737.0,121.345,121.4899,121.3269,121.4447,23737.0
2020-12-02 15:55:00,134.04,134.23,133.94,134.03,43454.0,121.4175,121.5896,121.3269,121.4084,43454.0
2020-12-03 09:30:00,133.75,133.81,132.43,133.5,22714.0,121.1548,121.2091,119.9591,120.9283,22714.0
2020-12-03 09:35:00,133.42,133.78,133.19,133.55,2600.0,120.8559,121.182,120.6475,120.9736,2600.0
2020-12-03 09:40:00,133.6,133.93,133.53,133.72,3202.0,121.0189,121.3178,120.9555,121.1276,3202.0
2020-12-03 09:45:00,133.88,134.09,133.54,133.54,2141.0,121.2725,121.4628,120.9646,120.9646,2141.0
2020-12-03 09:50:00,133.54,133.97,133.54,133.61,2676.0,120.9646,121.3541,120.9646,121.028,2676.0
2020-12-03 09:55:00,133.73,133.86,133.35,133.48,2809.0,121.1367,121.2544,120.7925,120.9102,2809.0
2020-12-03 10:00:00,133.51,133.76,133.44,133.53,4550.0,120.9374,121.1638,120.874,120.9555,4550.0
2020-12-03 10:05:00,133.55,133.75,133.42,133.56,10118.0,120.9736,121.1548,120.8559,120.9827,10118.0
2020-12-03 10:10:00,133.54,133.64,133.24,133.64,3700.0,120.9646,121.0551,120.6928,121.0551,3700.0
2020-12-03 10:15:00,133.64,133.99,133.63,133.9,2576.0,121.0551,121.3722,121.0461,121.2907,2576.0
2020-12-03 10:20:00,133.9,134.01,133.71,133.78,9166.0,121.2907,121.3903,121.1186,121.182,9166.0
2020-12-03 10:25:00,133.76,134.06,133.76,133.89,2469.0,121.1638,121.4356,121.1638,121.2816,2469.0
2020-12-03 10:30:00,133.85,134.15,133.67,134.15,3721.0,121.2454,121.5171,121.0823,121.5171,3721.0
2020-12-03 10:35:00,134.09,134.34,134.08,134.18,2452.0,121.4628,121.6892,121.4537,121.5443,2452.0
2020-12-03 10:40:00,134.12,134.31,134.07,134.26,3304.0,121.4899,121.6621,121.4447,121.6168,3304.0
2020-12-03 10:45:00,134.27,134.38,133.98,134.38,5896.0,121.6258,121.7255,121.3631,121.7255,5896.0
2020-12-03 10:50:00,134.36,134.4,134.03,134.03,3140.0,121.7073,121.7436,121.4084,121.4084,3140.0
2020-12-03 10:55:00,133.98,134.32,133.97,134.27,2321.0,121.3631,121.6711,121.3541,121.6258,2321.0
2020-12-03 11:00:00,134.42,134.42,134.24,134.26,1392.0,121.7617,121.7617,121.5986,121.6168,1392.0
2020-12-03 11:05:00,134.25,134.49,134.19,134.27,1566.0,121.6077,121.8251,121.5534,121.6258,1566.0
2020-12-03 11:10:00,134.17,134.27,133.98,134.25,3178.0,121.5352,121.6258,121.3631,121.6077,3178.0
2020-12-03 11:15:00,134.27,134.42,134.2,134.41,14556.0,121.6258,121.7617,121.5624,121.7526,14556.0
2020-12-03 11:20:00,134.42,134.78,134.35,134.69,33361.0,121.7617,122.0878,121.6983,122.0063,33361.0
2020-12-03 11:25:00,134.68,134.68,134.43,134.6,3416.0,121.9972,121.9972,121.7708,121.9247,3416.0
2020-12-03 11:30:00,134.61,134.7,134.48,134.67,4686.0,121.9338,122.0153,121.816,121.9881,4686.0
2020-12-03 11:35:00,134.65,134.75,134.57,134.61,4636.0,121.97,122.0606,121.8976,121.9338,4636.0
2020-12-03 11:40:00,134.65,134.76,134.64,134.72,840.0,121.97,122.0697,121.961,122.0334,840.0
2020-12-03 11:45:00,134.66,134.66,134.48,134.49,3926.0,121.9791,121.9791,121.816,121.8251,3926.0
2020-12-03 11:50:00,134.55,134.67,134.5,134.6,8020.0,121.8795,121.9881,121.8342,121.9247,8020.0
2020-12-03 11:55:00,134.43,134.52,134.43,134.47,2073.0,121.7708,121.8523,121.7708,121.807,2073.0
2020-12-03 12:00:00,134.4,134.71,134.28,134.71,1600.0,121.7436,122.0244,121.6349,122.0244,1600.0
2020-12-03 12:05:00,134.4,134.53,134.38,134.46,905.0,121.7436,121.8613,121.7255,121.7979,905.0
2020-12-03 12:10:00,134.48,134.48,134.31,134.37,2706.0,121.816,121.816,121.6621,121.7164,2706.0
2020-12-03 12:15:00,134.33,134.48,134.29,134.47,1100.0,121.6802,121.816,121.6439,121.807,1100.0
2020-12-03 12:20:00,134.65,134.65,134.61,134.61,900.0,121.97,121.97,121.9338,121.9338,900.0
2020-12-03 12:25:00,134.63,134.63,134.62,134.63,585.0,121.9519,121.9519,121.9429,121.9519,585.0
2020-12-03 12:30:00,134.68,134.75,134.38,134.51,4312.0,121.9972,122.0606,121.7255,121.8432,4312.0
2020-12-03 12:35:00,134.48,134.55,134.46,134.48,4479.0,121.816,121.8795,121.7979,121.816,4479.0
2020-12-03 12:40:00,134.48,134.48,134.39,134.44,3489.0,121.816,121.816,121.7345,121.7798,3489.0
2020-12-03 12:45:00,134.45,134.51,134.37,134.51,1200.0,121.7889,121.8432,121.7164,121.8432,1200.0
2020-12-03 12:50:00,134.44,134.6,134.39,134.59,2026.0,121.7798,121.9247,121.7345,121.9157,2026.0
2020-12-03 12:55:00,134.64,134.95,134.55,134.94,5675.0,121.961,122.2418,121.8795,122.2327,5675.0
2020-12-03 13:00:00,134.93,134.93,134.8,134.86,2838.0,122.2237,122.2237,122.1059,122.1603,2838.0
2020-12-03 13:05:00,134.82,134.82,134.46,134.51,2153.0,122.124,122.124,121.7979,121.8432,2153.0
2020-12-03 13:10:00,134.56,134.59,134.54,134.56,1637.0,121.8885,121.9157,121.8704,121.8885,1637.0
2020-12-03 13:15:00,134.53,134.58,134.43,134.47,3468.0,121.8613,121.9066,121.7708,121.807,3468.0
2020-12-03 13:20:00,134.43,134.43,134.3,134.4,1904.0,121.7708,121.7708,121.653,121.7436,1904.0
2020-12-03 13:25:00,134.4,134.41,134.2,134.2,2520.0,121.7436,121.7526,121.5624,121.5624,2520.0
2020-12-03 13:30:00,134.27,134.33,134.19,134.33,3145.0,121.6258,121.6802,121.5534,121.6802,3145.0
2020-12-03 13:35:00,134.3,134.39,134.3,134.38,2348.0,121.653,121.7345,121.653,121.7255,2348.0
2020-12-03 13:40:00,134.39,134.4,134.26,134.26,1864.0,121.7345,121.7436,121.6168,121.6168,1864.0
2020-12-03 13:45:00,134.32,134.49,134.24,134.42,3200.0,121.6711,121.8251,121.5986,121.7617,3200.0
2020-12-03 13:50:00,134.36,134.41,134.29,134.4,2275.0,121.7073,121.7526,121.6439,121.7436,2275.0
2020-12-03 13:55:00,134.4,134.43,134.25,134.39,4943.0,121.7436,121.7708,121.6077,121.7345,4943.0
2020-12-03 14:00:00,134.4,134.63,134.37,134.4,2318.0,121.7436,121.9519,121.7164,121.7436,2318.0
2020-12-03 14:05:00,134.39,134.52,134.38,134.51,2363.0,121.7345,121.8523,121.7255,121.8432,2363.0
2020-12-03 14:10:00,134.5,134.6,134.46,134.5,2514.0,121.8342,121.9247,121.7979,121.8342,2514.0
2020-12-03 14:15:00,134.49,134.54,134.39,134.54,2021.0,121.8251,121.8704,121.7345,121.8704,2021.0
2020-12-03 14:20:00,134.5,134.55,134.43,134.46,3291.0,121.8342,121.8795,121.7708,121.7979,3291.0
2020-12-03 14:25:00,134.48,134.51,134.37,134.44,1435.0,121.816,121.8432,121.7164,121.7798,1435.0
2020-12-03 14:30:00,134.47,134.55,134.44,134.53,3770.0,121.807,121.8795,121.7798,121.8613,3770.0
2020-12-03 14:35:00,134.52,134.55,134.43,134.52,2125.0,121.8523,121.8795,121.7708,121.8523,2125.0
2020-12-03 14:40:00,134.54,134.61,134.48,134.52,2708.0,121.8704,121.9338,121.816,121.8523,2708.0
2020-12-03 14:45:00,134.52,134.68,134.52,134.68,4233.0,121.8523,121.9972,121.8523,121.9972,4233.0
2020-12-03 14:50:00,134.64,134.77,134.63,134.77,3039.0,121.961,122.0787,121.9519,122.0787,3039.0
2020-12-03 14:55:00,134.76,134.89,134.7,134.89,3910.0,122.0697,122.1874,122.0153,122.1874,3910.0
2020-12-03 15:00:00,134.91,135.0,134.81,134.97,11007.0,122.2055,122.2871,122.115,122.2599,11007.0
2020-12-03 15:05:00,134.98,135.13,134.95,135.07,15713.0,122.269,122.4048,122.2418,122.3505,15713.0
2020-12-03 15:10:00,135.13,135.41,135.07,135.41,7366.0,122.4048,122.6585,122.3505,122.6585,7366.0
2020-12-03 15:15:00,135.43,135.53,135.4,135.46,16875.0,122.6766,122.7672,122.6494,122.7038,16875.0
2020-12-03 15:20:00,135.41,135.59,135.41,135.48,7395.0,122.6585,122.8215,122.6585,122.7219,7395.0
2020-12-03 15:25:00,135.47,135.62,135.39,135.59,10295.0,122.7128,122.8487,122.6403,122.8215,10295.0
2020-12-03 15:30:00,135.62,135.62,135.12,135.25,23207.0,122.8487,122.8487,122.3958,122.5135,23207.0
2020-12-03 15:35:00,135.31,135.42,135.14,135.15,16537.0,122.5679,122.6675,122.4139,122.4229,16537.0
2020-12-03 15:40:00,135.11,135.22,134.67,135.12,19537.0,122.3867,122.4864,121.9881,122.3958,19537.0
2020-12-03 15:45:00,135.06,135.42,134.88,134.93,24740.0,122.3414,122.6675,122.1784,122.2237,24740.0
2020-12-03 15:50:00,134.89,135.08,134.66,134.81,21645.0,122.1874,122.3595,121.9791,122.115,21645.0
2020-12-03 15:55:00,134.85,135.15,134.69,135.02,90807.0,122.1512,122.4229,122.0063,122.3052,90807.0
2020-12-04 09:30:00,135.54,135.68,134.97,134.97,14508.0,122.7762,122.903,122.2599,122.2599,14508.0
2020-12-04 09:35:00,135.05,135.28,135.05,135.15,2392.0,122.3324,122.5407,122.3324,122.4229,2392.0
2020-12-04 09:40:00,135.3,135.79,135.24,135.24,4323.0,122.5588,123.0027,122.5045,122.5045,4323.0
2020-12-04 09:45:00,135.17,135.35,134.98,135.12,9438.0,122.4411,122.6041,122.269,122.3958,9438.0
2020-12-04 09:50:00,134.98,134.99,134.47,134.58,11022.0,122.269,122.278,121.807,121.9066,11022.0
2020-12-04 09:55:00,134.51,134.86,134.5,134.83,7521.0,121.8432,122.1603,121.8342,122.1331,7521.0
2020-12-04 10:00:00,134.73,134.84,134.37,134.49,9101.0,122.0425,122.1421,121.7164,121.8251,9101.0
2020-12-04 10:05:00,134.57,134.76,134.32,134.75,4875.0,121.8976,122.0697,121.6711,122.0606,4875.0
2020-12-04 10:10:00,134.85,134.85,134.21,134.31,3439.0,122.1512,122.1512,121.5715,121.6621,3439.0
2020-12-04 10:15:00,134.33,134.67,134.33,134.52,4759.0,121.6802,121.9881,121.6802,121.8523,4759.0
2020-12-04 10:20:00,134.53,134.62,134.4,134.48,8406.0,121.8613,121.9429,121.7436,121.816,8406.0
2020-12-04 10:25:00,134.57,134.83,134.41,134.83,5557.0,121.8976,122.1331,121.7526,122.1331,5557.0
2020-12-04 10:30:00,134.84,134.87,134.69,134.87,11256.0,122.1421,122.1693,122.0063,122.1693,11256.0
2020-12-04 10:35:00,134.94,135.15,134.93,135.15,2350.0,122.2327,122.4229,122.2237,122.4229,2350.0
2020-12-04 10:40:00,135.19,135.31,135.05,135.28,3343.0,122.4592,122.5679,122.3324,122.5407,3343.0
2020-12-04 10:45:00,135.27,135.4,134.94,134.98,6353.0,122.5316,122.6494,122.2327,122.269,6353.0
2020-12-04 10:50:00,135.07,135.29,134.99,135.24,5944.0,122.3505,122.5498,122.278,122.5045,5944.0
2020-12-04 10:55:00,135.31,135.4,135.26,135.26,2689.0,122.5679,122.6494,122.5226,122.5226,2689.0
2020-12-04 11:00:00,135.3,135.39,135.1,135.13,5661.0,122.5588,122.6403,122.3777,122.4048,5661.0
2020-12-04 11:05:00,135.13,135.26,134.99,135.26,7105.0,122.4048,122.5226,122.278,122.5226,7105.0
2020-12-04 11:10:00,135.24,135.28,135.09,135.09,3310.0,122.5045,122.5407,122.3686,122.3686,3310.0
2020-12-04 11:15:00,135.22,135.22,135.08,135.16,1840.0,122.4864,122.4864,122.3595,122.432,1840.0
2020-12-04 11:20:00,135.15,135.31,135.03,135.31,2690.0,122.4229,122.5679,122.3142,122.5679,2690.0
2020-12-04 11:25:00,135.21,135.29,135.03,135.06,3620.0,122.4773,122.5498,122.3142,122.3414,3620.0
2020-12-04 11:30:00,135.05,135.37,135.05,135.33,5228.0,122.3324,122.6222,122.3324,122.586,5228.0
2020-12-04 11:35:00,135.32,135.4,135.12,135.12,2894.0,122.5769,122.6494,122.3958,122.3958,2894.0
2020-12-04 11:40:00,135.11,135.16,135.0,135.16,4315.0,122.3867,122.432,122.2871,122.432,4315.0
2020-12-04 11:45:00,135.14,135.24,135.08,135.15,2032.0,122.4139,122.5045,122.3595,122.4229,2032.0
2020-12-04 11:50:00,135.16,135.47,135.16,135.46,5126.0,122.432,122.7128,122.432,122.7038,5126.0
2020-12-04 11:55:00,135.46,135.49,135.36,135.36,2871.0,122.7038,122.7309,122.6132,122.6132,2871.0
2020-12-04 12:00:00,135.42,135.48,135.37,135.43,3522.0,122.6675,122.7219,122.6222,122.6766,3522.0
2020-12-04 12:05:00,135.37,135.39,135.21,135.21,2097.0,122.6222,122.6403,122.4773,122.4773,2097.0
2020-12-04 12:10:00,135.29,135.34,135.12,135.13,4078.0,122.5498,122.5951,122.3958,122.4048,4078.0
2020-12-04 12:15:00,135.15,135.28,135.13,135.13,3507.0,122.4229,122.5407,122.4048,122.4048,3507.0
2020-12-04 12:20:00,135.09,135.29,135.05,135.29,7475.0,122.3686,122.5498,122.3324,122.5498,7475.0
2020-12-04 12:25:00,135.2,135.42,135.2,135.39,1201.0,122.4682,122.6675,122.4682,122.6403,1201.0
2020-12-04 12:30:00,135.42,135.43,135.32,135.35,1734.0,122.6675,122.6766,122.5769,122.6041,1734.0
2020-12-04 12:35:00,135.32,135.32,135.2,135.3,1600.0,122.5769,122.5769,122.4682,122.5588,1600.0
2020-12-04 12:40:00,135.2,135.2,135.11,135.11,2245.0,122.4682,122.4682,122.3867,122.3867,2245.0
2020-12-04 12:45:00,135.15,135.16,135.02,135.11,3525.0,122.4229,122.432,122.3052,122.3867,3525.0
2020-12-04 12:50:00,135.11,135.11,135.02,135.1,2305.0,122.3867,122.3867,122.3052,122.3777,2305.0
2020-12-04 12:55:00,135.12,135.12,134.96,134.97,1601.0,122.3958,122.3958,122.2508,122.2599,1601.0
2020-12-04 13:00:00,135.08,135.08,134.89,134.89,1760.0,122.3595,122.3595,122.1874,122.1874,1760.0
2020-12-04 13:05:00,134.96,134.96,134.78,134.78,2614.0,122.2508,122.2508,122.0878,122.0878,2614.0
2020-12-04 13:10:00,134.73,134.82,134.7,134.7,2585.0,122.0425,122.124,122.0153,122.0153,2585.0
2020-12-04 13:15:00,134.72,134.99,134.69,134.82,4726.0,122.0334,122.278,122.0063,122.124,4726.0
2020-12-04 13:20:00,134.84,134.84,134.75,134.82,4658.0,122.1421,122.1421,122.0606,122.124,4658.0
2020-12-04 13:25:00,134.86,134.94,134.84,134.84,2197.0,122.1603,122.2327,122.1421,122.1421,2197.0
2020-12-04 13:30:00,134.86,134.96,134.77,134.82,6343.0,122.1603,122.2508,122.0787,122.124,6343.0
2020-12-04 13:35:00,134.86,135.02,134.86,134.89,4224.0,122.1603,122.3052,122.1603,122.1874,4224.0
2020-12-04 13:40:00,134.91,134.99,134.89,134.95,2340.0,122.2055,122.278,122.1874,122.2418,2340.0
2020-12-04 13:45:00,134.98,135.02,134.85,135.02,7347.0,122.269,122.3052,122.1512,122.3052,7347.0
2020-12-04 13:50:00,134.98,135.07,134.9,134.95,7826.0,122.269,122.3505,122.1965,122.2418,7826.0
2020-12-04 13:55:00,134.95,135.04,134.87,134.94,18603.0,122.2418,122.3233,122.1693,122.2327,18603.0
2020-12-04 14:00:00,134.87,135.08,134.87,135.08,11082.0,122.1693,122.3595,122.1693,122.3595,11082.0
2020-12-04 14:05:00,135.08,135.45,135.06,135.45,18690.0,122.3595,122.6947,122.3414,122.6947,18690.0
2020-12-04 14:10:00,135.45,135.56,135.37,135.49,14977.0,122.6947,122.7943,122.6222,122.7309,14977.0
2020-12-04 14:15:00,135.47,135.53,135.34,135.44,18596.0,122.7128,122.7672,122.5951,122.6856,18596.0
2020-12-04 14:20:00,135.4,135.55,135.36,135.39,3988.0,122.6494,122.7853,122.6132,122.6403,3988.0
2020-12-04 14:25:00,135.39,135.51,135.27,135.45,11761.0,122.6403,122.749,122.5316,122.6947,11761.0
2020-12-04 14:30:00,135.48,135.49,135.35,135.4,3536.0,122.7219,122.7309,122.6041,122.6494,3536.0
2020-12-04 14:35:00,135.42,135.5,135.33,135.47,5671.0,122.6675,122.74,122.586,122.7128,5671.0
2020-12-04 14:40:00,135.47,135.68,135.47,135.63,2346.0,122.7128,122.903,122.7128,122.8577,2346.0
2020-12-04 14:45:00,135.6,135.73,135.6,135.69,2095.0,122.8306,122.9483,122.8306,122.9121,2095.0
2020-12-04 14:50:00,135.69,135.77,135.52,135.63,12592.0,122.9121,122.9846,122.7581,122.8577,12592.0
2020-12-04 14:55:00,135.63,135.73,135.57,135.64,5346.0,122.8577,122.9483,122.8034,122.8668,5346.0
2020-12-04 15:00:00,135.66,135.73,135.57,135.63,4926.0,122.8849,122.9483,122.8034,122.8577,4926.0
2020-12-04 15:05:00,135.66,135.7,135.57,135.69,3656.0,122.8849,122.9212,122.8034,122.9121,3656.0
2020-12-04 15:10:00,135.72,135.72,135.6,135.64,4246.0,122.9393,122.9393,122.8306,122.8668,4246.0
2020-12-04 15:15:00,135.65,135.89,135.58,135.88,5491.0,122.8759,123.0933,122.8125,123.0842,5491.0
2020-12-04 15:20:00,135.88,136.1,135.88,136.02,8216.0,123.0842,123.2835,123.0842,123.211,8216.0
2020-12-04 15:25:00,136.02,136.02,135.79,135.86,7806.0,123.211,123.211,123.0027,123.0661,7806.0
2020-12-04 15:30:00,135.91,135.96,135.86,135.94,3300.0,123.1114,123.1567,123.0661,123.1386,3300.0
2020-12-04 15:35:00,135.92,135.96,135.77,135.86,5859.0,123.1204,123.1567,122.9846,123.0661,5859.0
2020-12-04 15:40:00,135.86,136.03,135.83,135.97,6399.0,123.0661,123.2201,123.0389,123.1657,6399.0
2020-12-04 15:45:00,135.97,136.0,135.74,135.74,7054.0,123.1657,123.1929,122.9574,122.9574,7054.0
2020-12-04 15:50:00,135.76,135.97,135.76,135.79,16591.0,122.9755,123.1657,122.9755,123.0027,16591.0
2020-12-04 15:55:00,135.82,136.19,135.74,136.16,42109.0,123.0299,123.365,122.9574,123.3378,42109.0
2020-12-07 09:45:00,135.31,135.31,134.22,134.44,11192.0,122.5679,122.5679,121.5805,121.7798,11192.0
2020-12-07 09:50:00,134.35,134.51,134.16,134.43,9250.0,121.6983,121.8432,121.5262,121.7708,9250.0
2020-12-07 09:55:00,134.36,134.95,134.35,134.95,7875.0,121.7073,122.2418,121.6983,122.2418,7875.0
2020-12-07 10:00:00,134.84,134.85,134.29,134.29,6802.0,122.1421,122.1512,121.6439,121.6439,6802.0
2020-12-07 10:05:00,134.32,134.55,134.2,134.51,8788.0,121.6711,121.8795,121.5624,121.8432,8788.0
2020-12-07 10:10:00,134.5,134.63,134.5,134.51,2710.0,121.8342,121.9519,121.8342,121.8432,2710.0
2020-12-07 10:15:00,134.44,134.57,134.35,134.57,2600.0,121.7798,121.8976,121.6983,121.8976,2600.0
2020-12-07 10:20:00,134.57,134.72,134.47,134.72,1850.0,121.8976,122.0334,121.807,122.0334,1850.0
2020-12-07 10:25:00,134.66,134.7,134.55,134.63,4151.0,121.9791,122.0153,121.8795,121.9519,4151.0
2020-12-07 10:30:00,134.63,134.76,134.46,134.53,2685.0,121.9519,122.0697,121.7979,121.8613,2685.0
2020-12-07 10:35:00,134.54,134.71,134.48,134.71,6239.0,121.8704,122.0244,121.816,122.0244,6239.0
2020-12-07 10:40:00,134.72,134.85,134.53,134.54,3361.0,122.0334,122.1512,121.8613,121.8704,3361.0
2020-12-07 10:45:00,134.58,134.72,134.57,134.72,2995.0,121.9066,122.0334,121.8976,122.0334,2995.0
2020-12-07 10:50:00,134.76,135.0,134.72,134.88,2340.0,122.0697,122.2871,122.0334,122.1784,2340.0
2020-12-07 10:55:00,134.82,134.82,134.69,134.69,2597.0,122.124,122.124,122.0063,122.0063,2597.0
2020-12-07 11:00:00,134.74,134.92,134.68,134.83,5800.0,122.0516,122.2146,121.9972,122.1331,5800.0
2020-12-07 11:05:00,134.78,134.87,134.63,134.7,5868.0,122.0878,122.1693,121.9519,122.0153,5868.0
2020-12-07 11:10:00,134.71,134.84,134.64,134.64,2495.0,122.0244,122.1421,121.961,121.961,2495.0
2020-12-07 11:15:00,134.71,134.82,134.69,134.79,7616.0,122.0244,122.124,122.0063,122.0968,7616.0
2020-12-07 11:20:00,134.84,134.93,134.72,134.8,5234.0,122.1421,122.2237,122.0334,122.1059,5234.0
2020-12-07 11:25:00,134.75,134.95,134.72,134.87,7259.0,122.0606,122.2418,122.0334,122.1693,7259.0
2020-12-07 11:30:00,134.82,134.91,134.82,134.87,2289.0,122.124,122.2055,122.124,122.1693,2289.0
2020-12-07 11:35:00,134.83,135.05,134.82,134.95,6369.0,122.1331,122.3324,122.124,122.2418,6369.0
2020-12-07 11:40:00,134.93,135.02,134.81,134.84,5176.0,122.2237,122.3052,122.115,122.1421,5176.0
2020-12-07 11:45:00,134.81,134.9,134.8,134.83,5091.0,122.115,122.1965,122.1059,122.1331,5091.0
2020-12-07 11:50:00,134.83,134.83,134.47,134.47,15795.0,122.1331,122.1331,121.807,121.807,15795.0
2020-12-07 11:55:00,134.48,134.55,134.34,134.54,12935.0,121.816,121.8795,121.6892,121.8704,12935.0
2020-12-07 12:00:00,134.56,134.64,134.4,134.64,3026.0,121.8885,121.961,121.7436,121.961,3026.0
2020-12-07 12:05:00,134.71,134.71,134.56,134.58,1624.0,122.0244,122.0244,121.8885,121.9066,1624.0
2020-12-07 12:10:00,134.57,134.57,134.37,134.42,3086.0,121.8976,121.8976,121.7164,121.7617,3086.0
2020-12-07 12:15:00,134.31,134.35,134.26,134.27,5967.0,121.6621,121.6983,121.6168,121.6258,5967.0
2020-12-07 12:20:00,134.26,134.26,134.08,134.09,3953.0,121.6168,121.6168,121.4537,121.4628,3953.0
2020-12-07 12:25:00,134.11,134.14,133.92,133.97,5309.0,121.4809,121.5081,121.3088,121.3541,5309.0
2020-12-07 12:30:00,134.0,134.1,133.95,134.07,8873.0,121.3812,121.4718,121.336,121.4447,8873.0
2020-12-07 12:35:00,134.07,134.09,134.05,134.08,5141.0,121.4447,121.4628,121.4265,121.4537,5141.0
2020-12-07 12:40:00,134.09,134.11,134.03,134.09,8345.0,121.4628,121.4809,121.4084,121.4628,8345.0
2020-12-07 12:45:00,134.05,134.13,134.03,134.03,2009.0,121.4265,121.499,121.4084,121.4084,2009.0
2020-12-07 12:50:00,134.05,134.07,133.77,133.77,11821.0,121.4265,121.4447,121.1729,121.1729,11821.0
2020-12-07 12:55:00,133.75,133.81,133.7,133.72,3735.0,121.1548,121.2091,121.1095,121.1276,3735.0
2020-12-07 13:00:00,133.71,133.78,133.57,133.78,5468.0,121.1186,121.182,120.9917,121.182,5468.0
2020-12-07 13:05:00,133.74,133.78,133.6,133.67,5635.0,121.1457,121.182,121.0189,121.0823,5635.0
2020-12-07 13:10:00,133.67,133.77,133.61,133.61,2450.0,121.0823,121.1729,121.028,121.028,2450.0
2020-12-07 13:15:00,133.67,133.67,133.61,133.62,2600.0,121.0823,121.0823,121.028,121.037,2600.0
2020-12-07 13:20:00,133.59,133.72,133.59,133.71,4333.0,121.0099,121.1276,121.0099,121.1186,4333.0
2020-12-07 13:25:00,133.68,133.73,133.61,133.68,3134.0,121.0914,121.1367,121.028,121.0914,3134.0
2020-12-07 13:30:00,133.68,133.78,133.66,133.78,3719.0,121.0914,121.182,121.0733,121.182,3719.0
2020-12-07 13:35:00,133.82,133.91,133.77,133.86,4483.0,121.2182,121.2997,121.1729,121.2544,4483.0
2020-12-07 13:40:00,133.78,133.79,133.59,133.61,2520.0,121.182,121.191,121.0099,121.028,2520.0
2020-12-07 13:45:00,133.57,133.65,133.45,133.62,2900.0,120.9917,121.0642,120.883,121.037,2900.0
2020-12-07 13:50:00,133.65,133.65,133.53,133.58,3553.0,121.0642,121.0642,120.9555,121.0008,3553.0
2020-12-07 13:55:00,133.6,133.71,133.57,133.71,3439.0,121.0189,121.1186,120.9917,121.1186,3439.0
2020-12-07 14:00:00,133.67,133.71,133.43,133.53,4686.0,121.0823,121.1186,120.8649,120.9555,4686.0
2020-12-07 14:05:00,133.57,133.62,133.56,133.61,3220.0,120.9917,121.037,120.9827,121.028,3220.0
2020-12-07 14:10:00,133.63,133.67,133.48,133.67,5460.0,121.0461,121.0823,120.9102,121.0823,5460.0
2020-12-07 14:15:00,133.74,133.79,133.6,133.67,3852.0,121.1457,121.191,121.0189,121.0823,3852.0
2020-12-07 14:20:00,133.69,133.75,133.67,133.72,2683.0,121.1004,121.1548,121.0823,121.1276,2683.0
2020-12-07 14:25:00,133.7,133.77,133.7,133.71,1788.0,121.1095,121.1729,121.1095,121.1186,1788.0
2020-12-07 14:30:00,133.77,133.89,133.75,133.85,2440.0,121.1729,121.2816,121.1548,121.2454,2440.0
2020-12-07 14:35:00,133.87,134.03,133.87,133.99,5515.0,121.2635,121.4084,121.2635,121.3722,5515.0
2020-12-07 14:40:00,134.06,134.06,133.99,134.06,5685.0,121.4356,121.4356,121.3722,121.4356,5685.0
2020-12-07 14:45:00,134.06,134.12,134.02,134.04,2338.0,121.4356,121.4899,121.3994,121.4175,2338.0
2020-12-07 14:50:00,134.08,134.1,134.04,134.04,3476.0,121.4537,121.4718,121.4175,121.4175,3476.0
2020-12-07 14:55:00,134.02,134.07,133.94,133.94,3862.0,121.3994,121.4447,121.3269,121.3269,3862.0
2020-12-07 15:00:00,133.98,134.03,133.89,133.98,4050.0,121.3631,121.4084,121.2816,121.3631,4050.0
2020-12-07 15:05:00,133.98,134.0,133.92,133.96,6173.0,121.3631,121.3812,121.3088,121.345,6173.0
2020-12-07 15:10:00,134.0,134.06,133.91,134.03,5767.0,121.3812,121.4356,121.2997,121.4084,5767.0
2020-12-07 15:15:00,134.04,134.07,133.93,133.99,5088.0,121.4175,121.4447,121.3178,121.3722,5088.0
2020-12-07 15:20:00,134.03,134.1,133.99,133.99,4350.0,121.4084,121.4718,121.3722,121.3722,4350.0
2020-12-07 15:25:00,133.99,134.13,133.99,134.13,4409.0,121.3722,121.499,121.3722,121.499,4409.0
2020-12-07 15:30:00,134.13,134.22,134.06,134.22,6367.0,121.499,121.5805,121.4356,121.5805,6367.0
2020-12-07 15:35:00,134.17,134.2,134.07,134.07,7648.0,121.5352,121.5624,121.4447,121.4447,7648.0
2020-12-07 15:40:00,134.06,134.06,133.83,133.83,11685.0,121.4356,121.4356,121.2273,121.2273,11685.0
2020-12-07 15:45:00,133.85,133.88,133.59,133.75,14753.0,121.2454,121.2725,121.0099,121.1548,14753.0
2020-12-07 15:50:00,133.68,134.0,133.68,133.98,11425.0,121.0914,121.3812,121.0914,121.3631,11425.0
2020-12-07 15:55:00,134.01,134.07,133.84,133.93,52682.0,121.3903,121.4447,121.2363,121.3178,52682.0
2020-12-08 09:30:00,133.07,133.67,132.75,133.65,27402.0,120.5388,121.0823,120.249,121.0642,27402.0
2020-12-08 09:35:00,133.65,134.04,133.56,134.0,7782.0,121.0642,121.4175,120.9827,121.3812,7782.0
2020-12-08 09:40:00,133.97,134.43,133.94,134.37,5981.0,121.3541,121.7708,121.3269,121.7164,5981.0
2020-12-08 09:45:00,134.44,134.69,134.43,134.61,5810.0,121.7798,122.0063,121.7708,121.9338,5810.0
2020-12-08 09:50:00,134.64,134.87,134.52,134.62,7211.0,121.961,122.1693,121.8523,121.9429,7211.0
2020-12-08 09:55:00,134.68,134.71,134.19,134.34,8235.0,121.9972,122.0244,121.5534,121.6892,8235.0
2020-12-08 10:00:00,134.24,134.34,134.14,134.22,6790.0,121.5986,121.6892,121.5081,121.5805,6790.0
2020-12-08 10:05:00,134.26,134.61,134.23,134.61,4621.0,121.6168,121.9338,121.5896,121.9338,4621.0
2020-12-08 10:10:00,134.61,134.84,134.56,134.78,4942.0,121.9338,122.1421,121.8885,122.0878,4942.0
2020-12-08 10:15:00,134.72,134.94,134.72,134.94,4757.0,122.0334,122.2327,122.0334,122.2327,4757.0
2020-12-08 10:20:00,135.0,135.05,134.84,134.91,7964.0,122.2871,122.3324,122.1421,122.2055,7964.0
2020-12-08 10:25:00,134.88,135.01,134.84,134.93,11187.0,122.1784,122.2961,122.1421,122.2237,11187.0
2020-12-08 10:30:00,134.86,135.14,134.85,135.07,3344.0,122.1603,122.4139,122.1512,122.3505,3344.0
2020-12-08 10:35:00,135.1,135.25,135.02,135.11,9010.0,122.3777,122.5135,122.3052,122.3867,9010.0
2020-12-08 10:40:00,135.16,135.25,135.08,135.15,4924.0,122.432,122.5135,122.3595,122.4229,4924.0
2020-12-08 10:45:00,135.15,135.37,135.13,135.37,11451.0,122.4229,122.6222,122.4048,122.6222,11451.0
2020-12-08 10:50:00,135.4,135.41,135.22,135.32,4959.0,122.6494,122.6585,122.4864,122.5769,4959.0
2020-12-08 10:55:00,135.42,135.55,135.16,135.3,7775.0,122.6675,122.7853,122.432,122.5588,7775.0
2020-12-08 11:00:00,135.35,135.61,135.27,135.54,7164.0,122.6041,122.8396,122.5316,122.7762,7164.0
2020-12-08 11:05:00,135.63,135.74,135.39,135.48,8040.0,122.8577,122.9574,122.6403,122.7219,8040.0
2020-12-08 11:10:00,135.51,135.51,135.19,135.38,6004.0,122.749,122.749,122.4592,122.6313,6004.0
2020-12-08 11:15:00,135.34,135.59,135.33,135.45,4987.0,122.5951,122.8215,122.586,122.6947,4987.0
2020-12-08 11:20:00,135.39,135.54,135.39,135.54,1834.0,122.6403,122.7762,122.6403,122.7762,1834.0
2020-12-08 11:25:00,135.53,135.53,135.35,135.53,7845.0,122.7672,122.7672,122.6041,122.7672,7845.0
2020-12-08 11:30:00,135.56,135.74,135.49,135.49,5480.0,122.7943,122.9574,122.7309,122.7309,5480.0
2020-12-08 11:35:00,135.52,135.58,135.42,135.56,6089.0,122.7581,122.8125,122.6675,122.7943,6089.0
2020-12-08 11:40:00,135.58,135.58,135.3,135.42,4522.0,122.8125,122.8125,122.5588,122.6675,4522.0
2020-12-08 11:45:00,135.52,135.73,135.4,135.45,4756.0,122.7581,122.9483,122.6494,122.6947,4756.0
2020-12-08 11:50:00,135.39,135.48,135.39,135.43,3607.0,122.6403,122.7219,122.6403,122.6766,3607.0
2020-12-08 11:55:00,135.4,135.51,135.35,135.41,7611.0,122.6494,122.749,122.6041,122.6585,7611.0
2020-12-08 12:00:00,135.39,135.42,135.11,135.16,8699.0,122.6403,122.6675,122.3867,122.432,8699.0
2020-12-08 12:05:00,135.32,135.35,135.16,135.17,4479.0,122.5769,122.6041,122.432,122.4411,4479.0
2020-12-08 12:10:00,135.25,135.44,135.22,135.36,4091.0,122.5135,122.6856,122.4864,122.6132,4091.0
2020-12-08 12:15:00,135.39,135.43,135.27,135.27,3335.0,122.6403,122.6766,122.5316,122.5316,3335.0
2020-12-08 12:20:00,135.3,135.43,135.29,135.39,3205.0,122.5588,122.6766,122.5498,122.6403,3205.0
2020-12-08 12:25:00,135.38,135.56,135.38,135.5,2724.0,122.6313,122.7943,122.6313,122.74,2724.0
2020-12-08 12:30:00,135.53,135.63,135.51,135.56,3755.0,122.7672,122.8577,122.749,122.7943,3755.0
2020-12-08 12:35:00,135.58,135.59,135.43,135.43,3556.0,122.8125,122.8215,122.6766,122.6766,3556.0
2020-12-08 12:40:00,135.45,135.7,135.45,135.67,2644.0,122.6947,122.9212,122.6947,122.894,2644.0
2020-12-08 12:45:00,135.67,135.67,135.55,135.59,3847.0,122.894,122.894,122.7853,122.8215,3847.0
2020-12-08 12:50:00,135.59,135.7,135.53,135.54,4136.0,122.8215,122.9212,122.7672,122.7762,4136.0
2020-12-08 12:55:00,135.53,135.54,135.39,135.44,2352.0,122.7672,122.7762,122.6403,122.6856,2352.0
2020-12-08 13:00:00,135.44,135.67,135.44,135.52,4266.0,122.6856,122.894,122.6856,122.7581,4266.0
2020-12-08 13:05:00,135.52,135.53,135.43,135.49,3792.0,122.7581,122.7672,122.6766,122.7309,3792.0
2020-12-08 13:10:00,135.48,135.48,135.31,135.38,2387.0,122.7219,122.7219,122.5679,122.6313,2387.0
2020-12-08 13:15:00,135.35,135.48,135.34,135.45,3623.0,122.6041,122.7219,122.5951,122.6947,3623.0
2020-12-08 13:20:00,135.45,135.51,135.37,135.49,3300.0,122.6947,122.749,122.6222,122.7309,3300.0
2020-12-08 13:25:00,135.49,135.65,135.47,135.64,2447.0,122.7309,122.8759,122.7128,122.8668,2447.0
2020-12-08 13:30:00,135.59,135.59,135.47,135.53,4788.0,122.8215,122.8215,122.7128,122.7672,4788.0
2020-12-08 13:35:00,135.59,135.61,135.35,135.38,5590.0,122.8215,122.8396,122.6041,122.6313,5590.0
2020-12-08 13:40:00,135.41,135.41,135.35,135.41,1900.0,122.6585,122.6585,122.6041,122.6585,1900.0
2020-12-08 13:45:00,135.44,135.52,135.42,135.52,3274.0,122.6856,122.7581,122.6675,122.7581,3274.0
2020-12-08 13:50:00,135.56,135.56,135.36,135.38,4452.0,122.7943,122.7943,122.6132,122.6313,4452.0
2020-12-08 13:55:00,135.47,135.49,135.27,135.31,4184.0,122.7128,122.7309,122.5316,122.5679,4184.0
2020-12-08 14:00:00,135.31,135.41,135.22,135.24,7836.0,122.5679,122.6585,122.4864,122.5045,7836.0
2020-12-08 14:05:00,135.26,135.42,135.22,135.42,4880.0,122.5226,122.6675,122.4864,122.6675,4880.0
2020-12-08 14:10:00,135.48,135.57,135.41,135.57,3377.0,122.7219,122.8034,122.6585,122.8034,3377.0
2020-12-08 14:15:00,135.58,135.62,135.47,135.54,5579.0,122.8125,122.8487,122.7128,122.7762,5579.0
2020-12-08 14:20:00,135.53,135.69,135.52,135.61,3457.0,122.7672,122.9121,122.7581,122.8396,3457.0
2020-12-08 14:25:00,135.61,135.8,135.61,135.72,4899.0,122.8396,123.0117,122.8396,122.9393,4899.0
2020-12-08 14:30:00,135.72,135.8,135.68,135.77,4874.0,122.9393,123.0117,122.903,122.9846,4874.0
2020-12-08 14:35:00,135.75,135.76,135.63,135.63,3776.0,122.9664,122.9755,122.8577,122.8577,3776.0
2020-12-08 14:40:00,135.62,135.72,135.52,135.52,4100.0,122.8487,122.9393,122.7581,122.7581,4100.0
2020-12-08 14:45:00,135.51,135.57,135.36,135.36,5374.0,122.749,122.8034,122.6132,122.6132,5374.0
2020-12-08 14:50:00,135.37,135.57,135.36,135.57,5107.0,122.6222,122.8034,122.6132,122.8034,5107.0
2020-12-08 14:55:00,135.52,135.63,135.35,135.4,9250.0,122.7581,122.8577,122.6041,122.6494,9250.0
2020-12-08 15:00:00,135.37,135.5,135.37,135.47,4083.0,122.6222,122.74,122.6222,122.7128,4083.0
2020-12-08 15:05:00,135.45,135.47,135.3,135.35,4584.0,122.6947,122.7128,122.5588,122.6041,4584.0
2020-12-08 15:10:00,135.38,135.47,135.23,135.41,4483.0,122.6313,122.7128,122.4954,122.6585,4483.0
2020-12-08 15:15:00,135.41,135.42,135.29,135.36,4881.0,122.6585,122.6675,122.5498,122.6132,4881.0
2020-12-08 15:20:00,135.34,135.51,135.32,135.49,4798.0,122.5951,122.749,122.5769,122.7309,4798.0
2020-12-08 15:25:00,135.51,135.52,135.37,135.42,5823.0,122.749,122.7581,122.6222,122.6675,5823.0
2020-12-08 15:30:00,135.47,135.52,135.4,135.5,6104.0,122.7128,122.7581,122.6494,122.74,6104.0
2020-12-08 15:35:00,135.5,135.5,135.36,135.43,11971.0,122.74,122.74,122.6132,122.6766,11971.0
2020-12-08 15:40:00,135.39,135.42,135.3,135.38,10908.0,122.6403,122.6675,122.5588,122.6313,10908.0
2020-12-08 15:45:00,135.37,135.52,135.36,135.45,15862.0,122.6222,122.7581,122.6132,122.6947,15862.0
2020-12-08 15:50:00,135.44,135.58,135.4,135.42,19236.0,122.6856,122.8125,122.6494,122.6675,19236.0
2020-12-08 15:55:00,135.41,135.5,135.22,135.26,52021.0,122.6585,122.74,122.4864,122.5226,52021.0
2020-12-09 09:30:00,134.9,135.25,134.74,135.25,16747.0,122.9664,123.2854,122.8205,123.2854,16747.0
2020-12-09 09:35:00,135.0,135.52,134.99,135.09,13085.0,123.0575,123.5315,123.0484,123.1396,13085.0
2020-12-09 09:40:00,135.27,135.33,135.09,135.1,5574.0,123.3037,123.3584,123.1396,123.1487,5574.0
2020-12-09 09:45:00,135.09,135.16,134.84,134.85,10331.0,123.1396,123.2034,122.9117,122.9208,10331.0
2020-12-09 09:50:00,134.91,134.98,134.8,134.98,4507.0,122.9755,123.0393,122.8752,123.0393,4507.0
2020-12-09 09:55:00,134.99,135.18,134.9,135.06,7390.0,123.0484,123.2216,122.9664,123.1122,7390.0
2020-12-09 10:00:00,135.1,135.31,134.95,135.31,8796.0,123.1487,123.3401,123.012,123.3401,8796.0
2020-12-09 10:05:00,135.34,135.42,135.25,135.27,9286.0,123.3675,123.4404,123.2854,123.3037,9286.0
2020-12-09 10:10:00,135.28,135.34,134.9,135.02,6160.0,123.3128,123.3675,122.9664,123.0758,6160.0
2020-12-09 10:15:00,135.01,135.28,134.98,135.02,8211.0,123.0667,123.3128,123.0393,123.0758,8211.0
2020-12-09 10:20:00,134.93,135.3,134.9,135.3,4525.0,122.9937,123.331,122.9664,123.331,4525.0
2020-12-09 10:25:00,135.35,135.48,135.3,135.47,6973.0,123.3766,123.4951,123.331,123.486,6973.0
2020-12-09 10:30:00,135.41,135.53,135.35,135.5,7130.0,123.4313,123.5407,123.3766,123.5133,7130.0
2020-12-09 10:35:00,135.49,135.59,135.28,135.47,31806.0,123.5042,123.5954,123.3128,123.486,31806.0
2020-12-09 10:40:00,135.52,135.52,135.37,135.46,17983.0,123.5315,123.5315,123.3948,123.4769,17983.0
2020-12-09 10:45:00,135.46,135.49,135.05,135.13,22706.0,123.4769,123.5042,123.1031,123.176,22706.0
2020-12-09 10:50:00,135.13,135.24,135.13,135.17,10765.0,123.176,123.2763,123.176,123.2125,10765.0
2020-12-09 10:55:00,135.15,135.17,134.91,135.01,23539.0,123.1943,123.2125,122.9755,123.0667,23539.0
2020-12-09 11:00:00,135.0,135.03,134.83,134.9,5928.0,123.0575,123.0849,122.9026,122.9664,5928.0
2020-12-09 11:05:00,134.81,134.95,134.59,134.79,8843.0,122.8844,123.012,122.6838,122.8661,8843.0
2020-12-09 11:10:00,134.79,134.8,134.72,134.72,5390.0,122.8661,122.8752,122.8023,122.8023,5390.0
2020-12-09 11:15:00,134.72,134.72,134.39,134.43,5956.0,122.8023,122.8023,122.5015,122.538,5956.0
2020-12-09 11:20:00,134.44,134.51,134.42,134.51,2439.0,122.5471,122.6109,122.5289,122.6109,2439.0
2020-12-09 11:25:00,134.52,134.8,134.52,134.76,5898.0,122.62,122.8752,122.62,122.8388,5898.0
2020-12-09 11:30:00,134.8,134.8,134.61,134.63,6247.0,122.8752,122.8752,122.702,122.7203,6247.0
2020-12-09 11:35:00,134.59,134.68,134.57,134.59,5572.0,122.6838,122.7659,122.6656,122.6838,5572.0
2020-12-09 11:40:00,134.55,134.58,134.47,134.5,7116.0,122.6474,122.6747,122.5744,122.6018,7116.0
2020-12-09 11:45:00,134.53,134.71,134.53,134.63,5946.0,122.6291,122.7932,122.6291,122.7203,5946.0
2020-12-09 11:50:00,134.67,134.87,134.65,134.87,2726.0,122.7567,122.939,122.7385,122.939,2726.0
2020-12-09 11:55:00,134.89,135.33,134.89,135.32,6446.0,122.9573,123.3584,122.9573,123.3492,6446.0
2020-12-09 12:00:00,135.23,135.24,135.09,135.1,4124.0,123.2672,123.2763,123.1396,123.1487,4124.0
2020-12-09 12:05:00,135.16,135.31,135.16,135.28,3567.0,123.2034,123.3401,123.2034,123.3128,3567.0
2020-12-09 12:10:00,135.32,135.36,135.29,135.33,3601.0,123.3492,123.3857,123.3219,123.3584,3601.0
2020-12-09 12:15:00,135.47,135.54,135.41,135.52,2538.0,123.486,123.5498,123.4313,123.5315,2538.0
2020-12-09 12:20:00,135.52,135.59,135.45,135.59,8613.0,123.5315,123.5954,123.4677,123.5954,8613.0
2020-12-09 12:25:00,135.54,135.54,135.5,135.5,1660.0,123.5498,123.5498,123.5133,123.5133,1660.0
2020-12-09 12:30:00,135.53,135.54,135.37,135.4,3611.0,123.5407,123.5498,123.3948,123.4222,3611.0
2020-12-09 12:35:00,135.4,135.43,135.29,135.43,4578.0,123.4222,123.4495,123.3219,123.4495,4578.0
2020-12-09 12:40:00,135.45,135.58,135.43,135.43,2376.0,123.4677,123.5862,123.4495,123.4495,2376.0
2020-12-09 12:45:00,135.49,135.66,135.49,135.65,6691.0,123.5042,123.6592,123.5042,123.65,6691.0
2020-12-09 12:50:00,135.62,135.73,135.5,135.7,20531.0,123.6227,123.723,123.5133,123.6956,20531.0
2020-12-09 12:55:00,135.69,135.81,135.57,135.78,10312.0,123.6865,123.7959,123.5771,123.7685,10312.0
2020-12-09 13:00:00,135.76,135.79,135.51,135.51,4950.0,123.7503,123.7777,123.5224,123.5224,4950.0
2020-12-09 13:05:00,135.52,135.65,135.46,135.65,2745.0,123.5315,123.65,123.4769,123.65,2745.0
2020-12-09 13:10:00,135.7,135.74,135.65,135.65,3431.0,123.6956,123.7321,123.65,123.65,3431.0
2020-12-09 13:15:00,135.62,135.67,135.51,135.59,3863.0,123.6227,123.6683,123.5224,123.5954,3863.0
2020-12-09 13:20:00,135.6,135.6,135.4,135.41,3623.0,123.6045,123.6045,123.4222,123.4313,3623.0
2020-12-09 13:25:00,135.41,135.47,135.29,135.4,12223.0,123.4313,123.486,123.3219,123.4222,12223.0
2020-12-09 13:30:00,135.34,135.34,135.25,135.25,15009.0,123.3675,123.3675,123.2854,123.2854,15009.0
2020-12-09 13:35:00,135.17,135.27,135.05,135.11,12018.0,123.2125,123.3037,123.1031,123.1578,12018.0
2020-12-09 13:40:00,135.12,135.44,135.1,135.44,38597.0,123.1669,123.4586,123.1487,123.4586,38597.0
2020-12-09 13:45:00,135.44,135.56,135.36,135.56,4026.0,123.4586,123.568,123.3857,123.568,4026.0
2020-12-09 13:50:00,135.58,135.67,135.48,135.51,6072.0,123.5862,123.6683,123.4951,123.5224,6072.0
2020-12-09 13:55:00,135.5,135.5,135.27,135.34,12846.0,123.5133,123.5133,123.3037,123.3675,12846.0
2020-12-09 14:00:00,135.37,135.67,135.35,135.51,7957.0,123.3948,123.6683,123.3766,123.5224,7957.0
2020-12-09 14:05:00,135.46,135.57,135.41,135.54,4829.0,123.4769,123.5771,123.4313,123.5498,4829.0
2020-12-09 14:10:00,135.59,135.59,135.44,135.54,8133.0,123.5954,123.5954,123.4586,123.5498,8133.0
2020-12-09 14:15:00,135.53,135.59,135.47,135.59,6457.0,123.5407,123.5954,123.486,123.5954,6457.0
2020-12-09 14:20:00,135.59,135.61,135.51,135.61,15133.0,123.5954,123.6136,123.5224,123.6136,15133.0
2020-12-09 14:25:00,135.58,135.7,135.57,135.66,13573.0,123.5862,123.6956,123.5771,123.6592,13573.0
2020-12-09 14:30:00,135.66,135.7,135.49,135.49,10122.0,123.6592,123.6956,123.5042,123.5042,10122.0
2020-12-09 14:35:00,135.46,135.46,135.3,135.3,4117.0,123.4769,123.4769,123.331,123.331,4117.0
2020-12-09 14:40:00,135.28,135.34,135.18,135.25,6282.0,123.3128,123.3675,123.2216,123.2854,6282.0
2020-12-09 14:45:00,135.3,135.48,135.21,135.3,3753.0,123.331,123.4951,123.249,123.331,3753.0
2020-12-09 14:50:00,135.31,135.42,135.21,135.42,6606.0,123.3401,123.4404,123.249,123.4404,6606.0
2020-12-09 14:55:00,135.37,135.41,135.25,135.32,5233.0,123.3948,123.4313,123.2854,123.3492,5233.0
2020-12-09 15:00:00,135.34,135.39,135.16,135.18,5107.0,123.3675,123.413,123.2034,123.2216,5107.0
2020-12-09 15:05:00,135.2,135.36,135.2,135.34,6233.0,123.2399,123.3857,123.2399,123.3675,6233.0
2020-12-09 15:10:00,135.34,135.49,135.33,135.49,4370.0,123.3675,123.5042,123.3584,123.5042,4370.0
2020-12-09 15:15:00,135.46,135.46,135.18,135.18,7208.0,123.4769,123.4769,123.2216,123.2216,7208.0
2020-12-09 15:20:00,135.22,135.23,134.85,134.88,20642.0,123.2581,123.2672,122.9208,122.9482,20642.0
2020-12-09 15:25:00,134.89,135.06,134.88,135.05,10752.0,122.9573,123.1122,122.9482,123.1031,10752.0
2020-12-09 15:30:00,135.02,135.22,135.01,135.11,18207.0,123.0758,123.2581,123.0667,123.1578,18207.0
2020-12-09 15:35:00,135.09,135.11,134.89,134.96,17647.0,123.1396,123.1578,122.9573,123.0211,17647.0
2020-12-09 15:40:00,134.97,134.99,134.81,134.93,48541.0,123.0302,123.0484,122.8844,122.9937,48541.0
2020-12-09 15:45:00,134.92,135.29,134.91,135.1,19276.0,122.9846,123.3219,122.9755,123.1487,19276.0
2020-12-09 15:50:00,135.04,135.14,134.85,135.01,54161.0,123.094,123.1852,122.9208,123.0667,54161.0
2020-12-09 15:55:00,135.05,135.36,134.9,134.9,86731.0,123.1031,123.3857,122.9664,122.9664,86731.0
2020-12-10 09:30:00,134.48,134.97,134.48,134.94,14381.0,122.5835,123.0302,122.5835,123.0029,14381.0
2020-12-10 09:35:00,134.78,134.87,134.4,134.87,5765.0,122.857,122.939,122.5106,122.939,5765.0
2020-12-10 09:40:00,134.71,135.08,134.53,134.68,8599.0,122.7932,123.1305,122.6291,122.7659,8599.0
2020-12-10 09:45:00,134.75,135.18,134.75,135.03,10423.0,122.8297,123.2216,122.8297,123.0849,10423.0
2020-12-10 09:50:00,135.08,135.53,135.02,135.53,8756.0,123.1305,123.5407,123.0758,123.5407,8756.0
2020-12-10 09:55:00,135.57,135.82,135.45,135.71,13847.0,123.5771,123.805,123.4677,123.7047,13847.0
2020-12-10 10:00:00,135.65,135.74,135.45,135.74,7877.0,123.65,123.7321,123.4677,123.7321,7877.0
2020-12-10 10:05:00,135.82,135.88,135.47,135.59,8673.0,123.805,123.8597,123.486,123.5954,8673.0
2020-12-10 10:10:00,135.57,135.74,135.48,135.74,6768.0,123.5771,123.7321,123.4951,123.7321,6768.0
2020-12-10 10:15:00,135.81,135.87,135.62,135.69,7759.0,123.7959,123.8506,123.6227,123.6865,7759.0
2020-12-10 10:20:00,135.72,135.78,135.38,135.5,6776.0,123.7139,123.7685,123.4039,123.5133,6776.0
2020-12-10 10:25:00,135.36,135.43,135.23,135.33,5310.0,123.3857,123.4495,123.2672,123.3584,5310.0
2020-12-10 10:30:00,135.38,135.59,135.32,135.32,6479.0,123.4039,123.5954,123.3492,123.3492,6479.0
2020-12-10 10:35:00,135.31,135.39,135.24,135.28,4922.0,123.3401,123.413,123.2763,123.3128,4922.0
2020-12-10 10:40:00,135.3,135.39,135.13,135.14,8222.0,123.331,123.413,123.176,123.1852,8222.0
2020-12-10 10:45:00,135.13,135.26,135.06,135.23,6411.0,123.176,123.2945,123.1122,123.2672,6411.0
2020-12-10 10:50:00,135.23,135.77,135.19,135.74,5524.0,123.2672,123.7594,123.2307,123.7321,5524.0
2020-12-10 10:55:00,135.78,135.96,135.69,135.96,8956.0,123.7685,123.9326,123.6865,123.9326,8956.0
2020-12-10 11:00:00,135.96,136.08,135.82,135.82,8556.0,123.9326,124.042,123.805,123.805,8556.0
2020-12-10 11:05:00,135.77,135.83,135.64,135.64,4800.0,123.7594,123.8141,123.6409,123.6409,4800.0
2020-12-10 11:10:00,135.63,135.68,135.5,135.68,3000.0,123.6318,123.6774,123.5133,123.6774,3000.0
2020-12-10 11:15:00,135.72,136.17,135.68,136.17,5465.0,123.7139,124.124,123.6774,124.124,5465.0
2020-12-10 11:20:00,136.19,136.38,136.09,136.38,7851.0,124.1423,124.3155,124.0511,124.3155,7851.0
2020-12-10 11:25:00,136.32,136.33,136.1,136.18,7087.0,124.2608,124.2699,124.0602,124.1332,7087.0
2020-12-10 11:30:00,136.25,136.28,136.15,136.2,4964.0,124.197,124.2243,124.1058,124.1514,4964.0
2020-12-10 11:35:00,136.26,136.39,136.24,136.34,3080.0,124.2061,124.3246,124.1878,124.279,3080.0
2020-12-10 11:40:00,136.34,136.39,136.27,136.32,8591.0,124.279,124.3246,124.2152,124.2608,8591.0
2020-12-10 11:45:00,136.27,136.48,136.25,136.47,4506.0,124.2152,124.4066,124.197,124.3975,4506.0
2020-12-10 11:50:00,136.47,136.47,136.26,136.26,6804.0,124.3975,124.3975,124.2061,124.2061,6804.0
2020-12-10 11:55:00,136.25,136.42,136.25,136.28,3484.0,124.197,124.3519,124.197,124.2243,3484.0
2020-12-10 12:00:00,136.28,136.31,136.2,136.31,6122.0,124.2243,124.2517,124.1514,124.2517,6122.0
2020-12-10 12:05:00,136.31,136.53,136.31,136.46,6524.0,124.2517,124.4522,124.2517,124.3884,6524.0
2020-12-10 12:10:00,136.51,136.8,136.51,136.79,3447.0,124.434,124.6983,124.434,124.6892,3447.0
2020-12-10 12:15:00,136.82,136.93,136.77,136.93,5260.0,124.7165,124.8168,124.671,124.8168,5260.0
2020-12-10 12:20:00,136.96,137.07,136.89,137.06,8661.0,124.8442,124.9444,124.7803,124.9353,8661.0
2020-12-10 12:25:00,137.09,137.17,137.02,137.1,5355.0,124.9627,125.0356,124.8988,124.9718,5355.0
2020-12-10 12:30:00,137.08,137.13,136.8,136.81,9491.0,124.9535,124.9991,124.6983,124.7074,9491.0
2020-12-10 12:35:00,136.81,137.11,136.8,137.08,5339.0,124.7074,124.9809,124.6983,124.9535,5339.0
2020-12-10 12:40:00,137.15,137.26,137.04,137.19,7884.0,125.0173,125.1176,124.9171,125.0538,7884.0
2020-12-10 12:45:00,137.13,137.24,136.94,137.06,9073.0,124.9991,125.0994,124.8259,124.9353,9073.0
2020-12-10 12:50:00,137.06,137.1,136.93,136.97,7885.0,124.9353,124.9718,124.8168,124.8533,7885.0
2020-12-10 12:55:00,137.02,137.2,136.97,137.2,4584.0,124.8988,125.0629,124.8533,125.0629,4584.0
2020-12-10 13:00:00,137.2,137.23,137.0,137.07,5013.0,125.0629,125.0903,124.8806,124.9444,5013.0
2020-12-10 13:05:00,137.06,137.14,136.94,137.11,6273.0,124.9353,125.0082,124.8259,124.9809,6273.0
2020-12-10 13:10:00,137.13,137.5,137.13,137.32,14601.0,124.9991,125.3364,124.9991,125.1723,14601.0
2020-12-10 13:15:00,137.31,137.54,137.31,137.51,5570.0,125.1632,125.3728,125.1632,125.3455,5570.0
2020-12-10 13:20:00,137.51,137.51,137.3,137.31,3467.0,125.3455,125.3455,125.1541,125.1632,3467.0
2020-12-10 13:25:00,137.34,137.35,137.08,137.09,4294.0,125.1905,125.1997,124.9535,124.9627,4294.0
2020-12-10 13:30:00,137.13,137.15,137.02,137.02,5646.0,124.9991,125.0173,124.8988,124.8988,5646.0
2020-12-10 13:35:00,137.04,137.22,136.94,137.22,4048.0,124.9171,125.0812,124.8259,125.0812,4048.0
2020-12-10 13:40:00,137.23,137.25,137.16,137.17,3951.0,125.0903,125.1085,125.0265,125.0356,3951.0
2020-12-10 13:45:00,137.12,137.21,137.08,137.18,3244.0,124.99,125.072,124.9535,125.0447,3244.0
2020-12-10 13:50:00,137.14,137.14,137.0,137.07,4724.0,125.0082,125.0082,124.8806,124.9444,4724.0
2020-12-10 13:55:00,137.07,137.07,136.89,136.97,6026.0,124.9444,124.9444,124.7803,124.8533,6026.0
2020-12-10 14:00:00,137.0,137.08,136.87,136.93,7949.0,124.8806,124.9535,124.7621,124.8168,7949.0
2020-12-10 14:05:00,136.94,137.1,136.94,137.02,3545.0,124.8259,124.9718,124.8259,124.8988,3545.0
2020-12-10 14:10:00,137.02,137.02,136.84,136.86,11042.0,124.8988,124.8988,124.7348,124.753,11042.0
2020-12-10 14:15:00,136.86,136.99,136.84,136.94,6031.0,124.753,124.8715,124.7348,124.8259,6031.0
2020-12-10 14:20:00,136.91,136.91,136.74,136.8,5369.0,124.7986,124.7986,124.6436,124.6983,5369.0
2020-12-10 14:25:00,136.83,136.95,136.76,136.76,4614.0,124.7257,124.835,124.6618,124.6618,4614.0
2020-12-10 14:30:00,136.7,136.82,136.7,136.81,7725.0,124.6072,124.7165,124.6072,124.7074,7725.0
2020-12-10 14:35:00,136.82,137.0,136.82,137.0,7462.0,124.7165,124.8806,124.7165,124.8806,7462.0
2020-12-10 14:40:00,136.95,136.99,136.87,136.89,6243.0,124.835,124.8715,124.7621,124.7803,6243.0
2020-12-10 14:45:00,136.91,137.03,136.88,136.92,6119.0,124.7986,124.908,124.7712,124.8077,6119.0
2020-12-10 14:50:00,136.92,136.94,136.85,136.9,7347.0,124.8077,124.8259,124.7439,124.7895,7347.0
2020-12-10 14:55:00,136.9,136.91,136.66,136.77,8243.0,124.7895,124.7986,124.5707,124.671,8243.0
2020-12-10 15:00:00,136.78,136.93,136.77,136.84,9562.0,124.6801,124.8168,124.671,124.7348,9562.0
2020-12-10 15:05:00,136.83,136.95,136.83,136.94,6383.0,124.7257,124.835,124.7257,124.8259,6383.0
2020-12-10 15:10:00,136.95,137.0,136.88,136.93,9806.0,124.835,124.8806,124.7712,124.8168,9806.0
2020-12-10 15:15:00,136.93,136.97,136.84,136.85,10624.0,124.8168,124.8533,124.7348,124.7439,10624.0
2020-12-10 15:20:00,136.83,137.01,136.8,137.0,6279.0,124.7257,124.8897,124.6983,124.8806,6279.0
2020-12-10 15:25:00,136.97,137.0,136.83,136.89,7711.0,124.8533,124.8806,124.7257,124.7803,7711.0
2020-12-10 15:30:00,136.91,136.99,136.81,136.86,8359.0,124.7986,124.8715,124.7074,124.753,8359.0
2020-12-10 15:35:00,136.87,136.92,136.81,136.88,11167.0,124.7621,124.8077,124.7074,124.7712,11167.0
2020-12-10 15:40:00,136.86,136.94,136.81,136.87,14630.0,124.753,124.8259,124.7074,124.7621,14630.0
2020-12-10 15:45:00,136.85,136.99,136.74,136.79,18445.0,124.7439,124.8715,124.6436,124.6892,18445.0
2020-12-10 15:50:00,136.79,137.04,136.78,137.03,19765.0,124.6892,124.9171,124.6801,124.908,19765.0
2020-12-10 15:55:00,137.05,137.18,136.66,136.71,113667.0,124.9262,125.0447,124.5707,124.6163,113667.0
2020-12-11 09:30:00,134.8,135.88,134.8,135.86,42342.0,122.8752,123.8597,122.8752,123.8415,42342.0
2020-12-11 09:35:00,135.99,136.53,135.83,136.53,16961.0,123.96,124.4522,123.8141,124.4522,16961.0
2020-12-11 09:40:00,136.5,136.62,136.09,136.12,8496.0,124.4248,124.5342,124.0511,124.0785,8496.0
2020-12-11 09:45:00,136.03,136.37,136.03,136.28,6283.0,123.9964,124.3063,123.9964,124.2243,6283.0
2020-12-11 09:50:00,136.3,136.44,135.91,136.07,9071.0,124.2425,124.3702,123.887,124.0329,9071.0
2020-12-11 09:55:00,135.98,136.11,135.7,135.96,9277.0,123.9508,124.0693,123.6956,123.9326,9277.0
2020-12-11 10:00:00,136.09,136.45,136.09,136.26,7841.0,124.0511,124.3793,124.0511,124.2061,7841.0
2020-12-11 10:05:00,136.31,136.65,136.26,136.38,4613.0,124.2517,124.5616,124.2061,124.3155,4613.0
2020-12-11 10:10:00,136.23,136.4,135.88,136.05,6327.0,124.1787,124.3337,123.8597,124.0147,6327.0
2020-12-11 10:15:00,136.1,136.17,135.97,136.03,4233.0,124.0602,124.124,123.9417,123.9964,4233.0
2020-12-11 10:20:00,135.97,136.05,135.58,135.66,7552.0,123.9417,124.0147,123.5862,123.6592,7552.0
2020-12-11 10:25:00,135.67,135.67,135.23,135.23,7449.0,123.6683,123.6683,123.2672,123.2672,7449.0
2020-12-11 10:30:00,135.17,135.37,135.15,135.36,7137.0,123.2125,123.3948,123.1943,123.3857,7137.0
2020-12-11 10:35:00,135.32,135.39,135.08,135.15,7780.0,123.3492,123.413,123.1305,123.1943,7780.0
2020-12-11 10:40:00,135.11,135.23,135.09,135.11,3178.0,123.1578,123.2672,123.1396,123.1578,3178.0
2020-12-11 10:45:00,135.11,135.26,134.89,134.93,8017.0,123.1578,123.2945,122.9573,122.9937,8017.0
2020-12-11 10:50:00,135.0,135.15,134.95,135.03,8786.0,123.0575,123.1943,123.012,123.0849,8786.0
2020-12-11 10:55:00,135.06,135.32,135.0,135.18,5522.0,123.1122,123.3492,123.0575,123.2216,5522.0
2020-12-11 11:00:00,135.13,135.34,135.01,135.07,6402.0,123.176,123.3675,123.0667,123.1214,6402.0
2020-12-11 11:05:00,135.03,135.1,134.83,134.84,16250.0,123.0849,123.1487,122.9026,122.9117,16250.0
2020-12-11 11:10:00,134.86,134.99,134.77,134.89,16110.0,122.9299,123.0484,122.8479,122.9573,16110.0
2020-12-11 11:15:00,134.92,134.98,134.74,134.84,11052.0,122.9846,123.0393,122.8205,122.9117,11052.0
2020-12-11 11:20:00,134.79,134.8,134.57,134.64,11368.0,122.8661,122.8752,122.6656,122.7294,11368.0
2020-12-11 11:25:00,134.64,134.68,134.48,134.66,9877.0,122.7294,122.7659,122.5835,122.7476,9877.0
2020-12-11 11:30:00,134.65,135.0,134.65,134.93,7088.0,122.7385,123.0575,122.7385,122.9937,7088.0
2020-12-11 11:35:00,134.87,134.9,134.62,134.75,7931.0,122.939,122.9664,122.7112,122.8297,7931.0
2020-12-11 11:40:00,134.75,134.78,134.62,134.75,5402.0,122.8297,122.857,122.7112,122.8297,5402.0
2020-12-11 11:45:00,134.68,135.0,134.68,134.8,3820.0,122.7659,123.0575,122.7659,122.8752,3820.0
2020-12-11 11:50:00,134.83,135.13,134.83,135.07,6605.0,122.9026,123.176,122.9026,123.1214,6605.0
2020-12-11 11:55:00,135.12,135.12,134.56,134.62,4140.0,123.1669,123.1669,122.6565,122.7112,4140.0
2020-12-11 12:00:00,134.61,134.61,134.29,134.29,8806.0,122.702,122.702,122.4104,122.4104,8806.0
2020-12-11 12:05:00,134.29,134.41,134.17,134.18,5504.0,122.4104,122.5197,122.301,122.3101,5504.0
2020-12-11 12:10:00,134.13,134.13,133.92,133.96,5828.0,122.2645,122.2645,122.0731,122.1095,5828.0
2020-12-11 12:15:00,133.91,134.05,133.8,133.8,6139.0,122.064,122.1916,121.9637,121.9637,6139.0
2020-12-11 12:20:00,133.72,134.08,133.66,134.04,7959.0,121.8908,122.2189,121.8361,122.1825,7959.0
2020-12-11 12:25:00,133.95,134.15,133.95,134.06,3352.0,122.1004,122.2827,122.1004,122.2007,3352.0
2020-12-11 12:30:00,134.06,134.11,134.01,134.04,5304.0,122.2007,122.2463,122.1551,122.1825,5304.0
2020-12-11 12:35:00,134.01,134.06,133.91,133.97,8084.0,122.1551,122.2007,122.064,122.1187,8084.0
2020-12-11 12:40:00,134.01,134.25,133.95,134.25,10857.0,122.1551,122.3739,122.1004,122.3739,10857.0
2020-12-11 12:45:00,134.22,134.51,134.22,134.5,4645.0,122.3465,122.6109,122.3465,122.6018,4645.0
2020-12-11 12:50:00,134.57,134.65,134.47,134.55,5821.0,122.6656,122.7385,122.5744,122.6474,5821.0
2020-12-11 12:55:00,134.52,134.59,134.42,134.57,5696.0,122.62,122.6838,122.5289,122.6656,5696.0
2020-12-11 13:00:00,134.61,134.61,134.41,134.43,4714.0,122.702,122.702,122.5197,122.538,4714.0
2020-12-11 13:05:00,134.43,134.43,134.27,134.34,3100.0,122.538,122.538,122.3921,122.4559,3100.0
2020-12-11 13:10:00,134.33,134.6,134.33,134.52,8463.0,122.4468,122.6929,122.4468,122.62,8463.0
2020-12-11 13:15:00,134.48,134.53,134.31,134.31,5959.0,122.5835,122.6291,122.4286,122.4286,5959.0
2020-12-11 13:20:00,134.3,134.37,134.29,134.29,2444.0,122.4195,122.4833,122.4104,122.4104,2444.0
2020-12-11 13:25:00,134.33,134.66,134.3,134.65,7851.0,122.4468,122.7476,122.4195,122.7385,7851.0
2020-12-11 13:30:00,134.65,134.77,134.59,134.65,9136.0,122.7385,122.8479,122.6838,122.7385,9136.0
2020-12-11 13:35:00,134.71,134.75,134.66,134.69,14322.0,122.7932,122.8297,122.7476,122.775,14322.0
2020-12-11 13:40:00,134.65,134.69,134.59,134.6,7987.0,122.7385,122.775,122.6838,122.6929,7987.0
2020-12-11 13:45:00,134.64,134.68,134.58,134.68,4658.0,122.7294,122.7659,122.6747,122.7659,4658.0
2020-12-11 13:50:00,134.66,134.89,134.66,134.89,3117.0,122.7476,122.9573,122.7476,122.9573,3117.0
2020-12-11 13:55:00,134.94,135.05,134.91,135.03,5109.0,123.0029,123.1031,122.9755,123.0849,5109.0
2020-12-11 14:00:00,135.06,135.12,134.93,135.11,5317.0,123.1122,123.1669,122.9937,123.1578,5317.0
2020-12-11 14:05:00,135.08,135.13,134.95,135.01,3532.0,123.1305,123.176,123.012,123.0667,3532.0
2020-12-11 14:10:00,135.0,135.09,134.99,135.05,6606.0,123.0575,123.1396,123.0484,123.1031,6606.0
2020-12-11 14:15:00,135.13,135.15,135.06,135.11,4533.0,123.176,123.1943,123.1122,123.1578,4533.0
2020-12-11 14:20:00,135.09,135.13,134.98,135.13,4649.0,123.1396,123.176,123.0393,123.176,4649.0
2020-12-11 14:25:00,135.12,135.12,134.72,134.82,6824.0,123.1669,123.1669,122.8023,122.8935,6824.0
2020-12-11 14:30:00,134.89,135.11,134.86,135.11,6030.0,122.9573,123.1578,122.9299,123.1578,6030.0
2020-12-11 14:35:00,135.12,135.12,134.98,135.03,4175.0,123.1669,123.1669,123.0393,123.0849,4175.0
2020-12-11 14:40:00,135.03,135.06,134.88,134.99,4015.0,123.0849,123.1122,122.9482,123.0484,4015.0
2020-12-11 14:45:00,134.94,135.03,134.87,134.95,4961.0,123.0029,123.0849,122.939,123.012,4961.0
2020-12-11 14:50:00,134.93,134.95,134.74,134.91,8441.0,122.9937,123.012,122.8205,122.9755,8441.0
2020-12-11 14:55:00,134.9,134.93,134.68,134.72,12209.0,122.9664,122.9937,122.7659,122.8023,12209.0
2020-12-11 15:00:00,134.73,134.76,134.53,134.55,9301.0,122.8114,122.8388,122.6291,122.6474,9301.0
2020-12-11 15:05:00,134.55,134.59,134.44,134.55,6016.0,122.6474,122.6838,122.5471,122.6474,6016.0
2020-12-11 15:10:00,134.55,134.88,134.54,134.81,7747.0,122.6474,122.9482,122.6382,122.8844,7747.0
2020-12-11 15:15:00,134.85,135.08,134.85,135.08,7320.0,122.9208,123.1305,122.9208,123.1305,7320.0
2020-12-11 15:20:00,135.05,135.2,135.04,135.15,8429.0,123.1031,123.2399,123.094,123.1943,8429.0
2020-12-11 15:25:00,135.12,135.14,135.06,135.1,6767.0,123.1669,123.1852,123.1122,123.1487,6767.0
2020-12-11 15:30:00,135.12,135.14,135.03,135.05,8571.0,123.1669,123.1852,123.0849,123.1031,8571.0
2020-12-11 15:35:00,135.04,135.19,135.02,135.16,13138.0,123.094,123.2307,123.0758,123.2034,13138.0
2020-12-11 15:40:00,135.16,135.27,135.14,135.19,12006.0,123.2034,123.3037,123.1852,123.2307,12006.0
2020-12-11 15:45:00,135.2,135.21,135.02,135.08,12117.0,123.2399,123.249,123.0758,123.1305,12117.0
2020-12-11 15:50:00,135.06,135.28,134.83,134.9,30470.0,123.1122,123.3128,122.9026,122.9664,30470.0
2020-12-11 15:55:00,134.88,135.04,134.8,134.9,68708.0,122.9482,123.094,122.8752,122.9664,68708.0
2020-12-14 09:30:00,136.19,136.78,136.19,136.69,12094.0,124.1423,124.6801,124.1423,124.598,12094.0
2020-12-14 09:35:00,136.63,136.64,135.77,135.78,9511.0,124.5433,124.5525,123.7594,123.7685,9511.0
2020-12-14 09:40:00,135.89,136.26,135.69,135.93,8154.0,123.8688,124.2061,123.6865,123.9053,8154.0
2020-12-14 09:45:00,135.75,135.75,135.06,135.24,7201.0,123.7412,123.7412,123.1122,123.2763,7201.0
2020-12-14 09:50:00,135.34,135.57,135.23,135.27,6229.0,123.3675,123.5771,123.2672,123.3037,6229.0
2020-12-14 09:55:00,135.2,135.33,135.07,135.14,10379.0,123.2399,123.3584,123.1214,123.1852,10379.0
2020-12-14 10:00:00,135.08,135.25,135.0,135.18,13343.0,123.1305,123.2854,123.0575,123.2216,13343.0
2020-12-14 10:05:00,135.17,135.29,135.07,135.17,5567.0,123.2125,123.3219,123.1214,123.2125,5567.0
2020-12-14 10:10:00,135.25,135.25,134.98,135.02,3375.0,123.2854,123.2854,123.0393,123.0758,3375.0
2020-12-14 10:15:00,135.02,135.42,135.02,135.42,7511.0,123.0758,123.4404,123.0758,123.4404,7511.0
2020-12-14 10:20:00,135.48,135.53,135.3,135.31,3300.0,123.4951,123.5407,123.331,123.3401,3300.0
2020-12-14 10:25:00,135.27,135.59,135.26,135.54,6043.0,123.3037,123.5954,123.2945,123.5498,6043.0
2020-12-14 10:30:00,135.58,135.84,135.58,135.84,3615.0,123.5862,123.8232,123.5862,123.8232,3615.0
2020-12-14 10:35:00,135.74,135.91,135.69,135.69,7303.0,123.7321,123.887,123.6865,123.6865,7303.0
2020-12-14 10:40:00,135.67,135.79,135.46,135.56,5296.0,123.6683,123.7777,123.4769,123.568,5296.0
2020-12-14 10:45:00,135.46,135.46,135.1,135.1,4359.0,123.4769,123.4769,123.1487,123.1487,4359.0
2020-12-14 10:50:00,135.25,135.34,135.24,135.29,4696.0,123.2854,123.3675,123.2763,123.3219,4696.0
2020-12-14 10:55:00,135.29,135.44,134.83,134.83,6868.0,123.3219,123.4586,122.9026,122.9026,6868.0
2020-12-14 11:00:00,134.83,135.02,134.81,134.99,4042.0,122.9026,123.0758,122.8844,123.0484,4042.0
2020-12-14 11:05:00,135.02,135.14,134.75,134.81,4761.0,123.0758,123.1852,122.8297,122.8844,4761.0
2020-12-14 11:10:00,134.82,134.97,134.71,134.71,3436.0,122.8935,123.0302,122.7932,122.7932,3436.0
2020-12-14 11:15:00,134.75,134.91,134.74,134.91,2623.0,122.8297,122.9755,122.8205,122.9755,2623.0
2020-12-14 11:20:00,134.94,135.04,134.86,134.92,6017.0,123.0029,123.094,122.9299,122.9846,6017.0
2020-12-14 11:25:00,134.93,134.95,134.61,134.72,6568.0,122.9937,123.012,122.702,122.8023,6568.0
2020-12-14 11:30:00,134.8,134.8,134.49,134.74,4706.0,122.8752,122.8752,122.5927,122.8205,4706.0
2020-12-14 11:35:00,134.79,134.81,134.54,134.67,4553.0,122.8661,122.8844,122.6382,122.7567,4553.0
2020-12-14 11:40:00,134.68,134.68,134.43,134.57,5966.0,122.7659,122.7659,122.538,122.6656,5966.0
2020-12-14 11:45:00,134.52,134.84,134.46,134.72,5251.0,122.62,122.9117,122.5653,122.8023,5251.0
2020-12-14 11:50:00,134.65,134.71,134.38,134.38,9873.0,122.7385,122.7932,122.4924,122.4924,9873.0
2020-12-14 11:55:00,134.44,134.5,134.27,134.39,8074.0,122.5471,122.6018,122.3921,122.5015,8074.0
2020-12-14 12:00:00,134.28,134.62,134.21,134.61,10567.0,122.4012,122.7112,122.3374,122.702,10567.0
2020-12-14 12:05:00,134.53,134.67,134.45,134.67,4252.0,122.6291,122.7567,122.5562,122.7567,4252.0
2020-12-14 12:10:00,134.69,134.79,134.58,134.58,4846.0,122.775,122.8661,122.6747,122.6747,4846.0
2020-12-14 12:15:00,134.58,134.62,134.41,134.42,6984.0,122.6747,122.7112,122.5197,122.5289,6984.0
2020-12-14 12:20:00,134.4,134.4,134.2,134.2,3793.0,122.5106,122.5106,122.3283,122.3283,3793.0
2020-12-14 12:25:00,134.11,134.51,134.11,134.51,5200.0,122.2463,122.6109,122.2463,122.6109,5200.0
2020-12-14 12:30:00,134.52,134.63,134.42,134.63,4364.0,122.62,122.7203,122.5289,122.7203,4364.0
2020-12-14 12:35:00,134.57,134.59,134.48,134.53,1177.0,122.6656,122.6838,122.5835,122.6291,1177.0
2020-12-14 12:40:00,134.48,134.51,134.37,134.51,29083.0,122.5835,122.6109,122.4833,122.6109,29083.0
2020-12-14 12:45:00,134.48,134.5,134.35,134.36,5319.0,122.5835,122.6018,122.465,122.4742,5319.0
2020-12-14 12:50:00,134.41,134.59,134.37,134.59,4276.0,122.5197,122.6838,122.4833,122.6838,4276.0
2020-12-14 12:55:00,134.6,134.71,134.59,134.7,3719.0,122.6929,122.7932,122.6838,122.7841,3719.0
2020-12-14 13:00:00,134.7,134.79,134.68,134.75,3107.0,122.7841,122.8661,122.7659,122.8297,3107.0
2020-12-14 13:05:00,134.67,134.79,134.61,134.66,3954.0,122.7567,122.8661,122.702,122.7476,3954.0
2020-12-14 13:10:00,134.7,134.79,134.7,134.75,2169.0,122.7841,122.8661,122.7841,122.8297,2169.0
2020-12-14 13:15:00,134.73,134.79,134.61,134.61,2551.0,122.8114,122.8661,122.702,122.702,2551.0
2020-12-14 13:20:00,134.56,134.69,134.56,134.56,3213.0,122.6565,122.775,122.6565,122.6565,3213.0
2020-12-14 13:25:00,134.61,134.67,134.61,134.67,2140.0,122.702,122.7567,122.702,122.7567,2140.0
2020-12-14 13:30:00,134.65,134.78,134.65,134.78,2219.0,122.7385,122.857,122.7385,122.857,2219.0
2020-12-14 13:35:00,134.79,134.81,134.71,134.73,6350.0,122.8661,122.8844,122.7932,122.8114,6350.0
2020-12-14 13:40:00,134.72,134.77,134.71,134.77,1400.0,122.8023,122.8479,122.7932,122.8479,1400.0
2020-12-14 13:45:00,134.74,134.74,134.52,134.53,3654.0,122.8205,122.8205,122.62,122.6291,3654.0
2020-12-14 13:50:00,134.51,134.62,134.44,134.57,4150.0,122.6109,122.7112,122.5471,122.6656,4150.0
2020-12-14 13:55:00,134.57,134.72,134.49,134.49,4348.0,122.6656,122.8023,122.5927,122.5927,4348.0
2020-12-14 14:00:00,134.54,134.62,134.37,134.41,3509.0,122.6382,122.7112,122.4833,122.5197,3509.0
2020-12-14 14:05:00,134.39,134.5,134.38,134.41,2253.0,122.5015,122.6018,122.4924,122.5197,2253.0
2020-12-14 14:10:00,134.37,134.4,134.11,134.11,3100.0,122.4833,122.5106,122.2463,122.2463,3100.0
2020-12-14 14:15:00,134.14,134.25,134.06,134.18,5305.0,122.2736,122.3739,122.2007,122.3101,5305.0
2020-12-14 14:20:00,134.15,134.2,133.95,133.99,1995.0,122.2827,122.3283,122.1004,122.1369,1995.0
2020-12-14 14:25:00,133.93,134.0,133.84,133.93,3056.0,122.0822,122.146,122.0002,122.0822,3056.0
2020-12-14 14:30:00,133.88,133.94,133.72,133.74,9417.0,122.0366,122.0913,121.8908,121.909,9417.0
2020-12-14 14:35:00,133.71,133.79,133.67,133.78,5648.0,121.8817,121.9546,121.8452,121.9455,5648.0
2020-12-14 14:40:00,133.81,133.94,133.76,133.88,7473.0,121.9728,122.0913,121.9272,122.0366,7473.0
2020-12-14 14:45:00,133.84,134.04,133.72,134.04,4752.0,122.0002,122.1825,121.8908,122.1825,4752.0
2020-12-14 14:50:00,133.97,134.14,133.92,134.12,4655.0,122.1187,122.2736,122.0731,122.2554,4655.0
2020-12-14 14:55:00,134.11,134.33,134.11,134.3,8736.0,122.2463,122.4468,122.2463,122.4195,8736.0
2020-12-14 15:00:00,134.32,134.44,134.27,134.44,3527.0,122.4377,122.5471,122.3921,122.5471,3527.0
2020-12-14 15:05:00,134.45,134.5,134.36,134.5,6386.0,122.5562,122.6018,122.4742,122.6018,6386.0
2020-12-14 15:10:00,134.57,134.63,134.48,134.54,6228.0,122.6656,122.7203,122.5835,122.6382,6228.0
2020-12-14 15:15:00,134.55,134.55,134.49,134.5,2168.0,122.6474,122.6474,122.5927,122.6018,2168.0
2020-12-14 15:20:00,134.53,134.68,134.51,134.68,5429.0,122.6291,122.7659,122.6109,122.7659,5429.0
2020-12-14 15:25:00,134.75,134.8,134.53,134.55,8183.0,122.8297,122.8752,122.6291,122.6474,8183.0
2020-12-14 15:30:00,134.52,134.55,134.31,134.4,12357.0,122.62,122.6474,122.4286,122.5106,12357.0
2020-12-14 15:35:00,134.43,134.48,134.31,134.34,10632.0,122.538,122.5835,122.4286,122.4559,10632.0
2020-12-14 15:40:00,134.35,134.4,134.25,134.27,17029.0,122.465,122.5106,122.3739,122.3921,17029.0
2020-12-14 15:45:00,134.32,134.57,134.25,134.54,18345.0,122.4377,122.6656,122.3739,122.6382,18345.0
2020-12-14 15:50:00,134.48,134.57,134.43,134.45,22561.0,122.5835,122.6656,122.538,122.5562,22561.0
2020-12-14 15:55:00,134.45,134.49,133.98,133.99,81224.0,122.5562,122.5927,122.1278,122.1369,81224.0
2020-12-15 09:30:00,134.71,134.9,134.55,134.9,13357.0,122.7932,122.9664,122.6474,122.9664,13357.0
2020-12-15 09:35:00,134.8,135.0,134.73,135.0,8190.0,122.8752,123.0575,122.8114,123.0575,8190.0
2020-12-15 09:40:00,135.09,135.5,135.05,135.43,11654.0,123.1396,123.5133,123.1031,123.4495,11654.0
2020-12-15 09:45:00,135.22,135.22,134.72,134.88,2600.0,123.2581,123.2581,122.8023,122.9482,2600.0
2020-12-15 09:50:00,134.9,134.91,134.75,134.91,2568.0,122.9664,122.9755,122.8297,122.9755,2568.0
2020-12-15 09:55:00,134.91,134.99,134.57,134.92,10576.0,122.9755,123.0484,122.6656,122.9846,10576.0
2020-12-15 10:00:00,134.89,135.0,134.74,134.82,19045.0,122.9573,123.0575,122.8205,122.8935,19045.0
2020-12-15 10:05:00,134.92,135.16,134.92,135.06,6900.0,122.9846,123.2034,122.9846,123.1122,6900.0
2020-12-15 10:10:00,135.05,135.34,135.0,135.2,4277.0,123.1031,123.3675,123.0575,123.2399,4277.0
2020-12-15 10:15:00,135.05,135.19,134.88,134.9,3802.0,123.1031,123.2307,122.9482,122.9664,3802.0
2020-12-15 10:20:00,134.86,134.86,134.64,134.71,5862.0,122.9299,122.9299,122.7294,122.7932,5862.0
2020-12-15 10:25:00,134.69,134.78,134.64,134.76,2661.0,122.775,122.857,122.7294,122.8388,2661.0
2020-12-15 10:30:00,134.77,134.79,134.66,134.68,5076.0,122.8479,122.8661,122.7476,122.7659,5076.0
2020-12-15 10:35:00,134.65,134.65,134.37,134.38,3100.0,122.7385,122.7385,122.4833,122.4924,3100.0
2020-12-15 10:40:00,134.45,134.53,134.32,134.45,5432.0,122.5562,122.6291,122.4377,122.5562,5432.0
2020-12-15 10:45:00,134.51,134.95,134.38,134.79,5301.0,122.6109,123.012,122.4924,122.8661,5301.0
2020-12-15 10:50:00,134.82,134.93,134.74,134.77,3120.0,122.8935,122.9937,122.8205,122.8479,3120.0
2020-12-15 10:55:00,134.89,135.16,134.89,135.15,2967.0,122.9573,123.2034,122.9573,123.1943,2967.0
2020-12-15 11:00:00,135.21,135.38,135.21,135.29,2964.0,123.249,123.4039,123.249,123.3219,2964.0
2020-12-15 11:05:00,135.28,135.59,135.25,135.55,2880.0,123.3128,123.5954,123.2854,123.5589,2880.0
2020-12-15 11:10:00,135.61,135.81,135.58,135.78,4854.0,123.6136,123.7959,123.5862,123.7685,4854.0
2020-12-15 11:15:00,135.78,135.88,135.61,135.77,4301.0,123.7685,123.8597,123.6136,123.7594,4301.0
2020-12-15 11:20:00,135.77,135.99,135.77,135.97,3777.0,123.7594,123.96,123.7594,123.9417,3777.0
2020-12-15 11:25:00,135.94,136.08,135.75,135.88,7889.0,123.9144,124.042,123.7412,123.8597,7889.0
2020-12-15 11:30:00,135.91,135.97,135.7,135.77,5973.0,123.887,123.9417,123.6956,123.7594,5973.0
2020-12-15 11:35:00,135.77,135.96,135.68,135.78,3621.0,123.7594,123.9326,123.6774,123.7685,3621.0
2020-12-15 11:40:00,135.84,136.19,135.79,136.19,7280.0,123.8232,124.1423,123.7777,124.1423,7280.0
2020-12-15 11:45:00,136.15,136.28,136.14,136.15,5625.0,124.1058,124.2243,124.0967,124.1058,5625.0
2020-12-15 11:50:00,136.2,136.35,136.1,136.1,4616.0,124.1514,124.2881,124.0602,124.0602,4616.0
2020-12-15 11:55:00,136.1,136.4,136.1,136.39,6188.0,124.0602,124.3337,124.0602,124.3246,6188.0
2020-12-15 12:00:00,136.34,136.35,135.93,135.96,8444.0,124.279,124.2881,123.9053,123.9326,8444.0
2020-12-15 12:05:00,135.96,135.96,135.72,135.84,4278.0,123.9326,123.9326,123.7139,123.8232,4278.0
2020-12-15 12:10:00,135.87,136.08,135.87,135.97,6753.0,123.8506,124.042,123.8506,123.9417,6753.0
2020-12-15 12:15:00,135.96,135.96,135.83,135.96,4519.0,123.9326,123.9326,123.8141,123.9326,4519.0
2020-12-15 12:20:00,135.96,136.15,135.86,135.95,8132.0,123.9326,124.1058,123.8415,123.9235,8132.0
2020-12-15 12:25:00,135.98,136.02,135.88,136.02,3000.0,123.9508,123.9873,123.8597,123.9873,3000.0
2020-12-15 12:30:00,136.02,136.14,136.02,136.14,1505.0,123.9873,124.0967,123.9873,124.0967,1505.0
2020-12-15 12:35:00,136.13,136.38,136.11,136.37,5366.0,124.0876,124.3155,124.0693,124.3063,5366.0
2020-12-15 12:40:00,136.36,136.56,136.36,136.52,3070.0,124.2972,124.4795,124.2972,124.4431,3070.0
2020-12-15 12:45:00,136.54,136.65,136.45,136.64,3043.0,124.4613,124.5616,124.3793,124.5525,3043.0
2020-12-15 12:50:00,136.65,136.71,136.53,136.56,12163.0,124.5616,124.6163,124.4522,124.4795,12163.0
2020-12-15 12:55:00,136.58,136.83,136.57,136.83,3457.0,124.4978,124.7257,124.4887,124.7257,3457.0
2020-12-15 13:00:00,136.86,136.88,136.62,136.66,3153.0,124.753,124.7712,124.5342,124.5707,3153.0
2020-12-15 13:05:00,136.66,137.01,136.58,136.87,2582.0,124.5707,124.8897,124.4978,124.7621,2582.0
2020-12-15 13:10:00,136.85,136.89,136.76,136.89,3511.0,124.7439,124.7803,124.6618,124.7803,3511.0
2020-12-15 13:15:00,136.95,137.03,136.95,136.98,3000.0,124.835,124.908,124.835,124.8624,3000.0
2020-12-15 13:20:00,137.07,137.07,136.75,136.89,6336.0,124.9444,124.9444,124.6527,124.7803,6336.0
2020-12-15 13:25:00,136.88,136.99,136.83,136.99,6130.0,124.7712,124.8715,124.7257,124.8715,6130.0
2020-12-15 13:30:00,136.99,137.19,136.98,137.18,4616.0,124.8715,125.0538,124.8624,125.0447,4616.0
2020-12-15 13:35:00,137.14,137.14,136.95,136.97,1700.0,125.0082,125.0082,124.835,124.8533,1700.0
2020-12-15 13:40:00,137.1,137.1,136.98,137.02,3013.0,124.9718,124.9718,124.8624,124.8988,3013.0
2020-12-15 13:45:00,137.0,137.12,136.95,137.05,4709.0,124.8806,124.99,124.835,124.9262,4709.0
2020-12-15 13:50:00,137.06,137.19,137.0,137.15,4159.0,124.9353,125.0538,124.8806,125.0173,4159.0
2020-12-15 13:55:00,137.15,137.2,137.04,137.17,6650.0,125.0173,125.0629,124.9171,125.0356,6650.0
2020-12-15 14:00:00,137.13,137.18,137.02,137.02,3659.0,124.9991,125.0447,124.8988,124.8988,3659.0
2020-12-15 14:05:00,137.04,137.07,136.96,136.96,2450.0,124.9171,124.9444,124.8442,124.8442,2450.0
2020-12-15 14:10:00,136.9,137.03,136.87,137.0,4672.0,124.7895,124.908,124.7621,124.8806,4672.0
2020-12-15 14:15:00,137.02,137.02,136.94,136.96,1739.0,124.8988,124.8988,124.8259,124.8442,1739.0
2020-12-15 14:20:00,136.94,136.94,136.77,136.87,4492.0,124.8259,124.8259,124.671,124.7621,4492.0
2020-12-15 14:25:00,136.86,136.89,136.81,136.84,1520.0,124.753,124.7803,124.7074,124.7348,1520.0
2020-12-15 14:30:00,136.86,136.94,136.76,136.94,4534.0,124.753,124.8259,124.6618,124.8259,4534.0
2020-12-15 14:35:00,136.92,136.92,136.82,136.91,3350.0,124.8077,124.8077,124.7165,124.7986,3350.0
2020-12-15 14:40:00,136.91,137.03,136.84,136.9,4752.0,124.7986,124.908,124.7348,124.7895,4752.0
2020-12-15 14:45:00,136.86,137.03,136.8,136.99,4708.0,124.753,124.908,124.6983,124.8715,4708.0
2020-12-15 14:50:00,136.97,137.01,136.77,136.77,4900.0,124.8533,124.8897,124.671,124.671,4900.0
2020-12-15 14:55:00,136.77,136.77,136.41,136.61,20095.0,124.671,124.671,124.3428,124.5251,20095.0
2020-12-15 15:00:00,136.69,136.74,136.58,136.71,6057.0,124.598,124.6436,124.4978,124.6163,6057.0
2020-12-15 15:05:00,136.73,136.92,136.73,136.77,5353.0,124.6345,124.8077,124.6345,124.671,5353.0
2020-12-15 15:10:00,136.85,136.96,136.79,136.92,7039.0,124.7439,124.8442,124.6892,124.8077,7039.0
2020-12-15 15:15:00,136.94,137.02,136.91,136.94,6325.0,124.8259,124.8988,124.7986,124.8259,6325.0
2020-12-15 15:20:00,136.89,137.0,136.89,136.94,5754.0,124.7803,124.8806,124.7803,124.8259,5754.0
2020-12-15 15:25:00,136.93,136.93,136.7,136.76,5035.0,124.8168,124.8168,124.6072,124.6618,5035.0
2020-12-15 15:30:00,136.76,136.8,136.6,136.66,10613.0,124.6618,124.6983,124.516,124.5707,10613.0
2020-12-15 15:35:00,136.66,136.89,136.62,136.82,13458.0,124.5707,124.7803,124.5342,124.7165,13458.0
2020-12-15 15:40:00,136.82,137.06,136.75,137.04,15685.0,124.7165,124.9353,124.6527,124.9171,15685.0
2020-12-15 15:45:00,137.01,137.24,137.01,137.19,16262.0,124.8897,125.0994,124.8897,125.0538,16262.0
2020-12-15 15:50:00,137.2,137.25,137.05,137.1,20482.0,125.0629,125.1085,124.9262,124.9718,20482.0
2020-12-15 15:55:00,137.12,137.32,137.12,137.27,52591.0,124.99,125.1723,124.99,125.1267,52591.0
2020-12-16 09:30:00,137.73,137.85,137.0,137.75,17116.0,125.546,125.6554,124.8806,125.5643,17116.0
2020-12-16 09:35:00,137.78,137.81,137.61,137.74,10676.0,125.5916,125.619,125.4367,125.5552,10676.0
2020-12-16 09:40:00,137.75,137.76,136.95,137.03,27445.0,125.5643,125.5734,124.835,124.908,27445.0
2020-12-16 09:45:00,137.0,137.0,136.22,136.24,12928.0,124.8806,124.8806,124.1696,124.1878,12928.0
2020-12-16 09:50:00,136.27,136.51,136.24,136.37,9325.0,124.2152,124.434,124.1878,124.3063,9325.0
2020-12-16 09:55:00,136.38,136.76,136.33,136.66,10831.0,124.3155,124.6618,124.2699,124.5707,10831.0
2020-12-16 10:00:00,136.8,136.9,136.57,136.6,7530.0,124.6983,124.7895,124.4887,124.516,7530.0
2020-12-16 10:05:00,136.51,136.99,136.51,136.98,6339.0,124.434,124.8715,124.434,124.8624,6339.0
2020-12-16 10:10:00,137.02,137.19,136.86,137.08,5134.0,124.8988,125.0538,124.753,124.9535,5134.0
2020-12-16 10:15:00,137.1,137.49,137.1,137.4,4529.0,124.9718,125.3273,124.9718,125.2452,4529.0
2020-12-16 10:20:00,137.37,137.5,137.16,137.5,8757.0,125.2179,125.3364,125.0265,125.3364,8757.0
2020-12-16 10:25:00,137.54,137.64,137.44,137.64,4214.0,125.3728,125.464,125.2817,125.464,4214.0
2020-12-16 10:30:00,137.65,137.77,137.55,137.69,6671.0,125.4731,125.5825,125.382,125.5096,6671.0
2020-12-16 10:35:00,137.64,137.65,137.37,137.6,4041.0,125.464,125.4731,125.2179,125.4275,4041.0
2020-12-16 10:40:00,137.6,137.65,137.55,137.63,2572.0,125.4275,125.4731,125.382,125.4549,2572.0
2020-12-16 10:45:00,137.61,137.8,137.51,137.8,7642.0,125.4367,125.6098,125.3455,125.6098,7642.0
2020-12-16 10:50:00,137.8,137.97,137.73,137.97,5498.0,125.6098,125.7648,125.546,125.7648,5498.0
2020-12-16 10:55:00,137.97,137.97,137.58,137.58,9323.0,125.7648,125.7648,125.4093,125.4093,9323.0
2020-12-16 11:00:00,137.55,137.59,137.42,137.54,5259.0,125.382,125.4184,125.2635,125.3728,5259.0
2020-12-16 11:05:00,137.55,137.67,137.49,137.49,9800.0,125.382,125.4913,125.3273,125.3273,9800.0
2020-12-16 11:10:00,137.46,137.46,137.23,137.24,4099.0,125.2999,125.2999,125.0903,125.0994,4099.0
2020-12-16 11:15:00,137.2,137.29,137.15,137.17,5116.0,125.0629,125.145,125.0173,125.0356,5116.0
2020-12-16 11:20:00,137.26,137.35,137.19,137.19,6616.0,125.1176,125.1997,125.0538,125.0538,6616.0
2020-12-16 11:25:00,137.15,137.29,137.14,137.24,3737.0,125.0173,125.145,125.0082,125.0994,3737.0
2020-12-16 11:30:00,137.23,137.23,137.11,137.11,3700.0,125.0903,125.0903,124.9809,124.9809,3700.0
2020-12-16 11:35:00,137.13,137.16,137.05,137.1,2929.0,124.9991,125.0265,124.9262,124.9718,2929.0
2020-12-16 11:40:00,137.13,137.13,137.02,137.05,2900.0,124.9991,124.9991,124.8988,124.9262,2900.0
2020-12-16 11:45:00,137.07,137.26,137.07,137.25,7862.0,124.9444,125.1176,124.9444,125.1085,7862.0
2020-12-16 11:50:00,137.22,137.28,137.03,137.16,5800.0,125.0812,125.1358,124.908,125.0265,5800.0
2020-12-16 11:55:00,137.16,137.21,137.11,137.11,2982.0,125.0265,125.072,124.9809,124.9809,2982.0
2020-12-16 12:00:00,137.12,137.12,136.81,136.81,4837.0,124.99,124.99,124.7074,124.7074,4837.0
2020-12-16 12:05:00,136.84,136.85,136.68,136.68,2587.0,124.7348,124.7439,124.5889,124.5889,2587.0
2020-12-16 12:10:00,136.78,136.9,136.75,136.9,1763.0,124.6801,124.7895,124.6527,124.7895,1763.0
2020-12-16 12:15:00,136.96,136.96,136.68,136.72,2575.0,124.8442,124.8442,124.5889,124.6254,2575.0
2020-12-16 12:20:00,136.78,136.84,136.7,136.78,1800.0,124.6801,124.7348,124.6072,124.6801,1800.0
2020-12-16 12:25:00,136.8,136.81,136.56,136.57,5534.0,124.6983,124.7074,124.4795,124.4887,5534.0
2020-12-16 12:30:00,136.55,136.87,136.54,136.87,1901.0,124.4704,124.7621,124.4613,124.7621,1901.0
2020-12-16 12:35:00,136.85,136.85,136.77,136.79,3012.0,124.7439,124.7439,124.671,124.6892,3012.0
2020-12-16 12:40:00,136.82,136.83,136.58,136.58,5302.0,124.7165,124.7257,124.4978,124.4978,5302.0
2020-12-16 12:45:00,136.6,136.69,136.51,136.52,3050.0,124.516,124.598,124.434,124.4431,3050.0
2020-12-16 12:50:00,136.5,136.62,136.45,136.62,3707.0,124.4248,124.5342,124.3793,124.5342,3707.0
2020-12-16 12:55:00,136.64,136.83,136.64,136.72,4968.0,124.5525,124.7257,124.5525,124.6254,4968.0
2020-12-16 13:00:00,136.72,136.78,136.69,136.78,1675.0,124.6254,124.6801,124.598,124.6801,1675.0
2020-12-16 13:05:00,136.8,136.81,136.56,136.56,3315.0,124.6983,124.7074,124.4795,124.4795,3315.0
2020-12-16 13:10:00,136.6,136.69,136.6,136.69,2300.0,124.516,124.598,124.516,124.598,2300.0
2020-12-16 13:15:00,136.66,136.75,136.66,136.75,2440.0,124.5707,124.6527,124.5707,124.6527,2440.0
2020-12-16 13:20:00,136.79,136.81,136.74,136.79,3178.0,124.6892,124.7074,124.6436,124.6892,3178.0
2020-12-16 13:25:00,136.81,136.86,136.8,136.84,3466.0,124.7074,124.753,124.6983,124.7348,3466.0
2020-12-16 13:30:00,136.86,136.91,136.72,136.78,6111.0,124.753,124.7986,124.6254,124.6801,6111.0
2020-12-16 13:35:00,136.76,136.84,136.74,136.74,4469.0,124.6618,124.7348,124.6436,124.6436,4469.0
2020-12-16 13:40:00,136.76,136.84,136.76,136.77,4492.0,124.6618,124.7348,124.6618,124.671,4492.0
2020-12-16 13:45:00,136.81,136.87,136.78,136.8,3992.0,124.7074,124.7621,124.6801,124.6983,3992.0
2020-12-16 13:50:00,136.85,136.85,136.77,136.82,2624.0,124.7439,124.7439,124.671,124.7165,2624.0
2020-12-16 13:55:00,136.86,137.05,136.86,137.0,4503.0,124.753,124.9262,124.753,124.8806,4503.0
2020-12-16 14:00:00,137.06,137.33,137.04,137.31,7420.0,124.9353,125.1814,124.9171,125.1632,7420.0
2020-12-16 14:05:00,137.24,137.31,136.95,136.98,5650.0,125.0994,125.1632,124.835,124.8624,5650.0
2020-12-16 14:10:00,136.93,137.03,136.92,137.03,4875.0,124.8168,124.908,124.8077,124.908,4875.0
2020-12-16 14:15:00,137.0,137.03,136.89,136.9,5991.0,124.8806,124.908,124.7803,124.7895,5991.0
2020-12-16 14:20:00,136.94,137.03,136.91,137.0,2500.0,124.8259,124.908,124.7986,124.8806,2500.0
2020-12-16 14:25:00,137.01,137.01,136.87,136.88,3280.0,124.8897,124.8897,124.7621,124.7712,3280.0
2020-12-16 14:30:00,136.89,137.04,136.88,137.02,5609.0,124.7803,124.9171,124.7712,124.8988,5609.0
2020-12-16 14:35:00,137.04,137.39,137.04,137.25,14932.0,124.9171,125.2361,124.9171,125.1085,14932.0
2020-12-16 14:40:00,137.28,137.34,137.15,137.33,3138.0,125.1358,125.1905,125.0173,125.1814,3138.0
2020-12-16 14:45:00,137.32,137.49,137.32,137.44,5601.0,125.1723,125.3273,125.1723,125.2817,5601.0
2020-12-16 14:50:00,137.49,137.57,137.41,137.49,3550.0,125.3273,125.4002,125.2543,125.3273,3550.0
2020-12-16 14:55:00,137.47,137.62,137.41,137.62,2935.0,125.309,125.4458,125.2543,125.4458,2935.0
2020-12-16 15:00:00,137.61,137.61,137.26,137.26,3520.0,125.4367,125.4367,125.1176,125.1176,3520.0
2020-12-16 15:05:00,137.28,137.29,137.19,137.19,3266.0,125.1358,125.145,125.0538,125.0538,3266.0
2020-12-16 15:10:00,137.23,137.32,137.17,137.29,4133.0,125.0903,125.1723,125.0356,125.145,4133.0
2020-12-16 15:15:00,137.39,137.55,137.33,137.55,1914.0,125.2361,125.382,125.1814,125.382,1914.0
2020-12-16 15:20:00,137.52,137.65,137.5,137.51,4833.0,125.3546,125.4731,125.3364,125.3455,4833.0
2020-12-16 15:25:00,137.54,137.56,137.35,137.35,3700.0,125.3728,125.3911,125.1997,125.1997,3700.0
2020-12-16 15:30:00,137.38,137.67,137.35,137.65,57913.0,125.227,125.4913,125.1997,125.4731,57913.0
2020-12-16 15:35:00,137.62,137.64,137.46,137.56,13883.0,125.4458,125.464,125.2999,125.3911,13883.0
2020-12-16 15:40:00,137.58,137.75,137.51,137.51,9582.0,125.4093,125.5643,125.3455,125.3455,9582.0
2020-12-16 15:45:00,137.54,137.76,137.51,137.69,18755.0,125.3728,125.5734,125.3455,125.5096,18755.0
2020-12-16 15:50:00,137.69,137.69,137.4,137.66,20189.0,125.5096,125.5096,125.2452,125.4822,20189.0
2020-12-16 15:55:00,137.67,137.79,137.35,137.45,137755.0,125.4913,125.6007,125.1997,125.2908,137755.0
2020-12-17 09:30:00,137.75,138.44,137.75,138.44,37390.0,125.5643,126.1932,125.5643,126.1932,37390.0
2020-12-17 09:35:00,138.5,138.64,137.83,138.04,15626.0,126.2479,126.3755,125.6372,125.8286,15626.0
2020-12-17 09:40:00,138.08,138.33,138.05,138.16,11137.0,125.8651,126.093,125.8377,125.938,11137.0
2020-12-17 09:45:00,138.18,138.66,138.18,138.59,9887.0,125.9562,126.3938,125.9562,126.33,9887.0
2020-12-17 09:50:00,138.59,138.62,138.25,138.31,13591.0,126.33,126.3573,126.02,126.0747,13591.0
2020-12-17 09:55:00,138.32,138.36,138.01,138.24,11347.0,126.0838,126.1203,125.8013,126.0109,11347.0
2020-12-17 10:00:00,138.35,138.48,138.27,138.27,12221.0,126.1112,126.2297,126.0383,126.0383,12221.0
2020-12-17 10:05:00,138.14,138.3,138.05,138.3,11668.0,125.9198,126.0656,125.8377,126.0656,11668.0
2020-12-17 10:10:00,138.25,138.35,138.16,138.16,3302.0,126.02,126.1112,125.938,125.938,3302.0
2020-12-17 10:15:00,138.15,138.27,138.02,138.19,9763.0,125.9289,126.0383,125.8104,125.9653,9763.0
2020-12-17 10:20:00,138.2,138.3,137.92,138.03,14039.0,125.9745,126.0656,125.7192,125.8195,14039.0
2020-12-17 10:25:00,138.07,138.09,137.83,138.0,8507.0,125.856,125.8742,125.6372,125.7922,8507.0
2020-12-17 10:30:00,138.01,138.11,137.9,138.06,17329.0,125.8013,125.8924,125.701,125.8468,17329.0
2020-12-17 10:35:00,138.03,138.29,137.97,138.21,7292.0,125.8195,126.0565,125.7648,125.9836,7292.0
2020-12-17 10:40:00,138.18,138.24,138.05,138.08,10313.0,125.9562,126.0109,125.8377,125.8651,10313.0
2020-12-17 10:45:00,138.1,138.18,138.06,138.14,3216.0,125.8833,125.9562,125.8468,125.9198,3216.0
2020-12-17 10:50:00,138.14,138.28,138.14,138.23,9428.0,125.9198,126.0474,125.9198,126.0018,9428.0
2020-12-17 10:55:00,138.23,138.39,138.22,138.35,6971.0,126.0018,126.1477,125.9927,126.1112,6971.0
2020-12-17 11:00:00,138.42,138.52,138.38,138.49,3786.0,126.175,126.2662,126.1385,126.2388,3786.0
2020-12-17 11:05:00,138.56,138.57,138.4,138.44,7889.0,126.3026,126.3117,126.1568,126.1932,7889.0
2020-12-17 11:10:00,138.4,138.67,138.4,138.65,4981.0,126.1568,126.4029,126.1568,126.3847,4981.0
2020-12-17 11:15:00,138.67,138.78,138.67,138.78,8722.0,126.4029,126.5032,126.4029,126.5032,8722.0
2020-12-17 11:20:00,138.76,138.83,138.65,138.73,9964.0,126.4849,126.5487,126.3847,126.4576,9964.0
2020-12-17 11:25:00,138.73,138.8,138.66,138.72,3235.0,126.4576,126.5214,126.3938,126.4485,3235.0
2020-12-17 11:30:00,138.66,138.69,138.41,138.52,11826.0,126.3938,126.4211,126.1659,126.2662,11826.0
2020-12-17 11:35:00,138.51,138.61,138.48,138.59,5417.0,126.257,126.3482,126.2297,126.33,5417.0
2020-12-17 11:40:00,138.58,138.67,138.51,138.63,7794.0,126.3208,126.4029,126.257,126.3664,7794.0
2020-12-17 11:45:00,138.67,138.72,138.57,138.57,13069.0,126.4029,126.4485,126.3117,126.3117,13069.0
2020-12-17 11:50:00,138.55,138.62,138.44,138.47,3807.0,126.2935,126.3573,126.1932,126.2206,3807.0
2020-12-17 11:55:00,138.51,138.71,138.43,138.68,15412.0,126.257,126.4393,126.1841,126.412,15412.0
2020-12-17 12:00:00,138.71,138.71,138.25,138.25,7928.0,126.4393,126.4393,126.02,126.02,7928.0
2020-12-17 12:05:00,138.31,138.37,138.25,138.35,3457.0,126.0747,126.1294,126.02,126.1112,3457.0
2020-12-17 12:10:00,138.35,138.35,138.09,138.11,7600.0,126.1112,126.1112,125.8742,125.8924,7600.0
2020-12-17 12:15:00,138.1,138.29,138.06,138.21,10096.0,125.8833,126.0565,125.8468,125.9836,10096.0
2020-12-17 12:20:00,138.21,138.24,138.17,138.21,3845.0,125.9836,126.0109,125.9471,125.9836,3845.0
2020-12-17 12:25:00,138.22,138.32,138.18,138.22,8980.0,125.9927,126.0838,125.9562,125.9927,8980.0
2020-12-17 12:30:00,138.24,138.35,138.21,138.34,5404.0,126.0109,126.1112,125.9836,126.1021,5404.0
2020-12-17 12:35:00,138.31,138.39,138.26,138.36,4700.0,126.0747,126.1477,126.0292,126.1203,4700.0
2020-12-17 12:40:00,138.33,138.38,138.21,138.21,8201.0,126.093,126.1385,125.9836,125.9836,8201.0
2020-12-17 12:45:00,138.24,138.28,138.18,138.18,3764.0,126.0109,126.0474,125.9562,125.9562,3764.0
2020-12-17 12:50:00,138.16,138.18,138.03,138.16,5018.0,125.938,125.9562,125.8195,125.938,5018.0
2020-12-17 12:55:00,138.19,138.26,138.14,138.22,7334.0,125.9653,126.0292,125.9198,125.9927,7334.0
2020-12-17 13:00:00,138.22,138.32,138.19,138.32,2433.0,125.9927,126.0838,125.9653,126.0838,2433.0
2020-12-17 13:05:00,138.26,138.31,138.23,138.29,6846.0,126.0292,126.0747,126.0018,126.0565,6846.0
2020-12-17 13:10:00,138.31,138.43,138.31,138.32,5536.0,126.0747,126.1841,126.0747,126.0838,5536.0
2020-12-17 13:15:00,138.41,138.49,138.39,138.48,3311.0,126.1659,126.2388,126.1477,126.2297,3311.0
2020-12-17 13:20:00,138.53,138.53,138.39,138.46,5211.0,126.2753,126.2753,126.1477,126.2115,5211.0
2020-12-17 13:25:00,138.45,138.54,138.44,138.52,4075.0,126.2023,126.2844,126.1932,126.2662,4075.0
2020-12-17 13:30:00,138.45,138.5,138.32,138.32,6240.0,126.2023,126.2479,126.0838,126.0838,6240.0
2020-12-17 13:35:00,138.37,138.41,138.31,138.41,2949.0,126.1294,126.1659,126.0747,126.1659,2949.0
2020-12-17 13:40:00,138.4,138.44,138.26,138.26,8338.0,126.1568,126.1932,126.0292,126.0292,8338.0
2020-12-17 13:45:00,138.26,138.29,138.2,138.29,2056.0,126.0292,126.0565,125.9745,126.0565,2056.0
2020-12-17 13:50:00,138.26,138.33,138.23,138.24,5430.0,126.0292,126.093,126.0018,126.0109,5430.0
2020-12-17 13:55:00,138.13,138.17,138.07,138.16,5001.0,125.9107,125.9471,125.856,125.938,5001.0
2020-12-17 14:00:00,138.15,138.25,138.06,138.25,6237.0,125.9289,126.02,125.8468,126.02,6237.0
2020-12-17 14:05:00,138.25,138.28,138.2,138.23,2675.0,126.02,126.0474,125.9745,126.0018,2675.0
2020-12-17 14:10:00,138.18,138.18,138.02,138.12,5481.0,125.9562,125.9562,125.8104,125.9015,5481.0
2020-12-17 14:15:00,138.2,138.25,138.15,138.23,3738.0,125.9745,126.02,125.9289,126.0018,3738.0
2020-12-17 14:20:00,138.25,138.25,138.15,138.25,5274.0,126.02,126.02,125.9289,126.02,5274.0
2020-12-17 14:25:00,138.29,138.47,138.29,138.47,1550.0,126.0565,126.2206,126.0565,126.2206,1550.0
2020-12-17 14:30:00,138.49,138.55,138.45,138.55,5594.0,126.2388,126.2935,126.2023,126.2935,5594.0
2020-12-17 14:35:00,138.55,138.68,138.54,138.58,3735.0,126.2935,126.412,126.2844,126.3208,3735.0
2020-12-17 14:40:00,138.58,138.67,138.56,138.58,5961.0,126.3208,126.4029,126.3026,126.3208,5961.0
2020-12-17 14:45:00,138.62,138.69,138.54,138.54,8290.0,126.3573,126.4211,126.2844,126.2844,8290.0
2020-12-17 14:50:00,138.54,138.6,138.5,138.59,9068.0,126.2844,126.3391,126.2479,126.33,9068.0
2020-12-17 14:55:00,138.53,138.56,138.46,138.5,6759.0,126.2753,126.3026,126.2115,126.2479,6759.0
2020-12-17 15:00:00,138.5,138.58,138.41,138.41,4179.0,126.2479,126.3208,126.1659,126.1659,4179.0
2020-12-17 15:05:00,138.47,138.48,138.12,138.18,73783.0,126.2206,126.2297,125.9015,125.9562,73783.0
2020-12-17 15:10:00,138.18,138.18,138.07,138.07,4442.0,125.9562,125.9562,125.856,125.856,4442.0
2020-12-17 15:15:00,138.14,138.28,138.12,138.27,9499.0,125.9198,126.0474,125.9015,126.0383,9499.0
2020-12-17 15:20:00,138.32,138.32,138.18,138.24,8815.0,126.0838,126.0838,125.9562,126.0109,8815.0
2020-12-17 15:25:00,138.23,138.38,138.2,138.36,9400.0,126.0018,126.1385,125.9745,126.1203,9400.0
2020-12-17 15:30:00,138.33,138.39,138.12,138.15,28408.0,126.093,126.1477,125.9015,125.9289,28408.0
2020-12-17 15:35:00,138.19,138.21,138.08,138.2,18520.0,125.9653,125.9836,125.8651,125.9745,18520.0
2020-12-17 15:40:00,138.16,138.18,138.08,138.18,9887.0,125.938,125.9562,125.8651,125.9562,9887.0
2020-12-17 15:45:00,138.21,138.22,138.12,138.13,70037.0,125.9836,125.9927,125.9015,125.9107,70037.0
2020-12-17 15:50:00,138.12,138.16,137.94,138.05,18734.0,125.9015,125.938,125.7375,125.8377,18734.0
2020-12-17 15:55:00,138.08,138.15,138.0,138.03,38871.0,125.8651,125.9289,125.7922,125.8195,38871.0
2020-12-18 09:30:00,138.59,139.78,137.5,139.72,695527.0,126.33,127.4147,125.3364,127.36,695527.0
2020-12-18 09:35:00,139.66,139.78,138.78,139.09,31637.0,127.3053,127.4147,126.5032,126.7857,31637.0
2020-12-18 09:40:00,139.21,139.78,138.9,139.22,19272.0,126.8951,127.4147,126.6125,126.9042,19272.0
2020-12-18 09:45:00,138.99,139.38,138.71,138.78,15675.0,126.6946,127.0501,126.4393,126.5032,15675.0
2020-12-18 09:50:00,138.79,138.79,138.39,138.51,10586.0,126.5123,126.5123,126.1477,126.257,10586.0
2020-12-18 09:55:00,138.64,139.32,138.51,139.25,11072.0,126.3755,126.9954,126.257,126.9316,11072.0
2020-12-18 10:00:00,139.22,139.22,138.51,138.63,18045.0,126.9042,126.9042,126.257,126.3664,18045.0
2020-12-18 10:05:00,138.8,138.91,138.54,138.61,7543.0,126.5214,126.6217,126.2844,126.3482,7543.0
2020-12-18 10:10:00,138.59,138.8,138.5,138.66,15473.0,126.33,126.5214,126.2479,126.3938,15473.0
2020-12-18 10:15:00,138.62,138.88,138.5,138.67,16836.0,126.3573,126.5943,126.2479,126.4029,16836.0
2020-12-18 10:20:00,138.67,138.67,138.49,138.61,11636.0,126.4029,126.4029,126.2388,126.3482,11636.0
2020-12-18 10:25:00,138.58,138.77,138.43,138.61,12031.0,126.3208,126.494,126.1841,126.3482,12031.0
2020-12-18 10:30:00,138.62,138.84,138.58,138.62,13816.0,126.3573,126.5578,126.3208,126.3573,13816.0
2020-12-18 10:35:00,138.65,138.78,138.39,138.67,20791.0,126.3847,126.5032,126.1477,126.4029,20791.0
2020-12-18 10:40:00,138.68,138.9,138.63,138.88,13569.0,126.412,126.6125,126.3664,126.5943,13569.0
2020-12-18 10:45:00,138.88,138.98,138.62,138.62,7063.0,126.5943,126.6855,126.3573,126.3573,7063.0
2020-12-18 10:50:00,138.65,138.93,138.57,138.87,7162.0,126.3847,126.6399,126.3117,126.5852,7162.0
2020-12-18 10:55:00,138.87,138.98,138.62,138.62,25223.0,126.5852,126.6855,126.3573,126.3573,25223.0
2020-12-18 11:00:00,138.66,138.72,138.33,138.62,37857.0,126.3938,126.4485,126.093,126.3573,37857.0
2020-12-18 11:05:00,138.62,138.62,138.42,138.44,9431.0,126.3573,126.3573,126.175,126.1932,9431.0
2020-12-18 11:10:00,138.32,138.32,137.9,137.99,13436.0,126.0838,126.0838,125.701,125.783,13436.0
2020-12-18 11:15:00,138.09,138.32,137.92,138.26,20662.0,125.8742,126.0838,125.7192,126.0292,20662.0
2020-12-18 11:20:00,138.28,138.5,138.22,138.34,8646.0,126.0474,126.2479,125.9927,126.1021,8646.0
2020-12-18 11:25:00,138.39,138.49,138.34,138.41,5427.0,126.1477,126.2388,126.1021,126.1659,5427.0
2020-12-18 11:30:00,138.4,138.4,138.22,138.29,6508.0,126.1568,126.1568,125.9927,126.0565,6508.0
2020-12-18 11:35:00,138.3,138.36,138.22,138.22,14532.0,126.0656,126.1203,125.9927,125.9927,14532.0
2020-12-18 11:40:00,138.22,138.36,138.2,138.35,17180.0,125.9927,126.1203,125.9745,126.1112,17180.0
2020-12-18 11:45:00,138.36,138.47,138.28,138.35,8125.0,126.1203,126.2206,126.0474,126.1112,8125.0
2020-12-18 11:50:00,138.33,138.62,138.32,138.61,8001.0,126.093,126.3573,126.0838,126.3482,8001.0
2020-12-18 11:55:00,138.67,138.85,138.62,138.65,13387.0,126.4029,126.567,126.3573,126.3847,13387.0
2020-12-18 12:00:00,138.57,138.68,138.5,138.55,7326.0,126.3117,126.412,126.2479,126.2935,7326.0
2020-12-18 12:05:00,138.64,138.72,138.44,138.59,7639.0,126.3755,126.4485,126.1932,126.33,7639.0
2020-12-18 12:10:00,138.57,138.71,138.54,138.71,9214.0,126.3117,126.4393,126.2844,126.4393,9214.0
2020-12-18 12:15:00,138.68,138.78,138.58,138.59,7254.0,126.412,126.5032,126.3208,126.33,7254.0
2020-12-18 12:20:00,138.57,138.6,138.53,138.57,2611.0,126.3117,126.3391,126.2753,126.3117,2611.0
2020-12-18 12:25:00,138.59,138.59,138.43,138.47,4621.0,126.33,126.33,126.1841,126.2206,4621.0
2020-12-18 12:30:00,138.47,138.62,138.45,138.57,4405.0,126.2206,126.3573,126.2023,126.3117,4405.0
2020-12-18 12:35:00,138.56,138.75,138.47,138.75,8142.0,126.3026,126.4758,126.2206,126.4758,8142.0
2020-12-18 12:40:00,138.72,138.91,138.72,138.84,5947.0,126.4485,126.6217,126.4485,126.5578,5947.0
2020-12-18 12:45:00,138.87,138.87,138.65,138.66,2696.0,126.5852,126.5852,126.3847,126.3938,2696.0
2020-12-18 12:50:00,138.69,138.7,138.53,138.56,10159.0,126.4211,126.4302,126.2753,126.3026,10159.0
2020-12-18 12:55:00,138.54,138.58,138.5,138.56,16795.0,126.2844,126.3208,126.2479,126.3026,16795.0
2020-12-18 13:00:00,138.56,138.6,138.22,138.22,7634.0,126.3026,126.3391,125.9927,125.9927,7634.0
2020-12-18 13:05:00,138.19,138.36,138.18,138.36,22341.0,125.9653,126.1203,125.9562,126.1203,22341.0
2020-12-18 13:10:00,138.42,138.51,138.34,138.34,5359.0,126.175,126.257,126.1021,126.1021,5359.0
2020-12-18 13:15:00,138.34,138.34,138.05,138.06,6617.0,126.1021,126.1021,125.8377,125.8468,6617.0
2020-12-18 13:20:00,138.03,138.04,137.91,138.04,6273.0,125.8195,125.8286,125.7101,125.8286,6273.0
2020-12-18 13:25:00,138.02,138.17,138.02,138.16,5914.0,125.8104,125.9471,125.8104,125.938,5914.0
2020-12-18 13:30:00,138.11,138.13,138.02,138.09,5050.0,125.8924,125.9107,125.8104,125.8742,5050.0
2020-12-18 13:35:00,138.05,138.13,138.01,138.08,4674.0,125.8377,125.9107,125.8013,125.8651,4674.0
2020-12-18 13:40:00,138.08,138.26,138.08,138.22,7627.0,125.8651,126.0292,125.8651,125.9927,7627.0
2020-12-18 13:45:00,138.28,138.34,138.2,138.27,3605.0,126.0474,126.1021,125.9745,126.0383,3605.0
2020-12-18 13:50:00,138.28,138.3,138.18,138.24,3098.0,126.0474,126.0656,125.9562,126.0109,3098.0
2020-12-18 13:55:00,138.22,138.22,138.12,138.14,4387.0,125.9927,125.9927,125.9015,125.9198,4387.0
2020-12-18 14:00:00,138.08,138.09,137.94,137.98,8845.0,125.8651,125.8742,125.7375,125.7739,8845.0
2020-12-18 14:05:00,137.97,138.11,137.86,138.1,5838.0,125.7648,125.8924,125.6645,125.8833,5838.0
2020-12-18 14:10:00,138.15,138.21,138.01,138.04,8550.0,125.9289,125.9836,125.8013,125.8286,8550.0
2020-12-18 14:15:00,138.04,138.27,138.0,138.27,4821.0,125.8286,126.0383,125.7922,126.0383,4821.0
2020-12-18 14:20:00,138.31,138.49,138.22,138.22,5628.0,126.0747,126.2388,125.9927,125.9927,5628.0
2020-12-18 14:25:00,138.23,138.35,138.14,138.26,11706.0,126.0018,126.1112,125.9198,126.0292,11706.0
2020-12-18 14:30:00,138.26,138.33,138.02,138.11,6300.0,126.0292,126.093,125.8104,125.8924,6300.0
2020-12-18 14:35:00,138.15,138.15,138.01,138.1,5519.0,125.9289,125.9289,125.8013,125.8833,5519.0
2020-12-18 14:40:00,138.07,138.14,138.02,138.06,6706.0,125.856,125.9198,125.8104,125.8468,6706.0
2020-12-18 14:45:00,138.03,138.18,138.02,138.16,6146.0,125.8195,125.9562,125.8104,125.938,6146.0
2020-12-18 14:50:00,138.13,138.17,138.06,138.1,10567.0,125.9107,125.9471,125.8468,125.8833,10567.0
2020-12-18 14:55:00,138.1,138.23,138.03,138.21,19770.0,125.8833,126.0018,125.8195,125.9836,19770.0
2020-12-18 15:00:00,138.22,138.36,138.13,138.13,6976.0,125.9927,126.1203,125.9107,125.9107,6976.0
2020-12-18 15:05:00,138.17,138.26,138.1,138.23,8110.0,125.9471,126.0292,125.8833,126.0018,8110.0
2020-12-18 15:10:00,138.21,138.23,138.07,138.23,6576.0,125.9836,126.0018,125.856,126.0018,6576.0
2020-12-18 15:15:00,138.22,138.33,138.13,138.13,13381.0,125.9927,126.093,125.9107,125.9107,13381.0
2020-12-18 15:20:00,138.12,138.13,138.01,138.08,19048.0,125.9015,125.9107,125.8013,125.8651,19048.0
2020-12-18 15:25:00,138.03,138.2,138.0,138.09,20934.0,125.8195,125.9745,125.7922,125.8742,20934.0
2020-12-18 15:30:00,138.11,138.25,138.02,138.14,28720.0,125.8924,126.02,125.8104,125.9198,28720.0
2020-12-18 15:35:00,138.13,138.13,137.87,137.87,17226.0,125.9107,125.9107,125.6737,125.6737,17226.0
2020-12-18 15:40:00,137.88,138.1,137.65,138.06,47275.0,125.6828,125.8833,125.4731,125.8468,47275.0
2020-12-18 15:45:00,138.06,138.63,137.98,138.49,44327.0,125.8468,126.3664,125.7739,126.2388,44327.0
2020-12-18 15:50:00,138.37,138.77,137.94,138.67,53459.0,126.1294,126.494,125.7375,126.4029,53459.0
2020-12-18 15:55:00,138.71,139.07,138.71,138.98,114777.0,126.4393,126.7675,126.4393,126.6855,114777.0
2020-12-21 09:30:00,139.15,139.15,137.71,138.5,42806.0,126.8404,126.8404,125.5278,126.2479,42806.0
2020-12-21 09:35:00,138.42,138.72,137.89,138.72,9822.0,126.175,126.4485,125.6919,126.4485,9822.0
2020-12-21 09:40:00,138.66,138.88,138.22,138.22,12365.0,126.3938,126.5943,125.9927,125.9927,12365.0
2020-12-21 09:45:00,138.2,138.2,137.77,137.78,8609.0,125.9745,125.9745,125.5825,125.5916,8609.0
2020-12-21 09:50:00,138.01,138.44,137.94,138.11,6334.0,125.8013,126.1932,125.7375,125.8924,6334.0
2020-12-21 09:55:00,138.24,138.35,137.49,137.5,17660.0,126.0109,126.1112,125.3273,125.3364,17660.0
2020-12-21 10:00:00,137.48,137.52,136.8,136.95,11252.0,125.3182,125.3546,124.6983,124.835,11252.0
2020-12-21 10:05:00,136.83,137.39,136.83,137.23,13970.0,124.7257,125.2361,124.7257,125.0903,13970.0
2020-12-21 10:10:00,137.3,137.43,136.83,137.01,6688.0,125.1541,125.2726,124.7257,124.8897,6688.0
2020-12-21 10:15:00,136.91,136.91,136.36,136.47,13471.0,124.7986,124.7986,124.2972,124.3975,13471.0
2020-12-21 10:20:00,136.45,136.65,136.27,136.53,11378.0,124.3793,124.5616,124.2152,124.4522,11378.0
2020-12-21 10:25:00,136.26,136.71,136.25,136.54,18017.0,124.2061,124.6163,124.197,124.4613,18017.0
2020-12-21 10:30:00,136.41,136.81,136.41,136.81,11743.0,124.3428,124.7074,124.3428,124.7074,11743.0
2020-12-21 10:35:00,136.81,137.03,136.71,136.96,6365.0,124.7074,124.908,124.6163,124.8442,6365.0
2020-12-21 10:40:00,136.95,137.21,136.83,137.02,9879.0,124.835,125.072,124.7257,124.8988,9879.0
2020-12-21 10:45:00,137.04,137.05,136.66,136.79,7483.0,124.9171,124.9262,124.5707,124.6892,7483.0
2020-12-21 10:50:00,136.81,136.95,136.79,136.92,7437.0,124.7074,124.835,124.6892,124.8077,7437.0
2020-12-21 10:55:00,136.87,137.17,136.87,137.05,6417.0,124.7621,125.0356,124.7621,124.9262,6417.0
2020-12-21 11:00:00,137.07,137.23,136.91,137.2,3726.0,124.9444,125.0903,124.7986,125.0629,3726.0
2020-12-21 11:05:00,137.31,137.58,137.25,137.41,7162.0,125.1632,125.4093,125.1085,125.2543,7162.0
2020-12-21 11:10:00,137.39,137.39,137.16,137.32,4300.0,125.2361,125.2361,125.0265,125.1723,4300.0
2020-12-21 11:15:00,137.25,137.33,136.97,137.1,10463.0,125.1085,125.1814,124.8533,124.9718,10463.0
2020-12-21 11:20:00,137.1,137.42,137.1,137.12,5318.0,124.9718,125.2635,124.9718,124.99,5318.0
2020-12-21 11:25:00,137.11,137.31,137.11,137.19,8334.0,124.9809,125.1632,124.9809,125.0538,8334.0
2020-12-21 11:30:00,137.22,137.37,136.82,136.82,14702.0,125.0812,125.2179,124.7165,124.7165,14702.0
2020-12-21 11:35:00,136.89,137.05,136.88,136.99,2085.0,124.7803,124.9262,124.7712,124.8715,2085.0
2020-12-21 11:40:00,136.97,137.04,136.86,136.86,8235.0,124.8533,124.9171,124.753,124.753,8235.0
2020-12-21 11:45:00,136.83,136.95,136.75,136.87,3942.0,124.7257,124.835,124.6527,124.7621,3942.0
2020-12-21 11:50:00,136.9,137.09,136.88,136.97,5036.0,124.7895,124.9627,124.7712,124.8533,5036.0
2020-12-21 11:55:00,136.99,137.05,136.86,136.99,4963.0,124.8715,124.9262,124.753,124.8715,4963.0
2020-12-21 12:00:00,137.04,137.26,136.94,137.25,3967.0,124.9171,125.1176,124.8259,125.1085,3967.0
2020-12-21 12:05:00,137.19,137.19,137.03,137.17,3100.0,125.0538,125.0538,124.908,125.0356,3100.0
2020-12-21 12:10:00,137.13,137.2,137.0,137.0,15383.0,124.9991,125.0629,124.8806,124.8806,15383.0
2020-12-21 12:15:00,137.06,137.14,137.06,137.13,6911.0,124.9353,125.0082,124.9353,124.9991,6911.0
2020-12-21 12:20:00,137.13,137.25,137.13,137.18,7534.0,124.9991,125.1085,124.9991,125.0447,7534.0
2020-12-21 12:25:00,137.21,137.46,137.2,137.45,7452.0,125.072,125.2999,125.0629,125.2908,7452.0
2020-12-21 12:30:00,137.56,137.79,137.56,137.65,3351.0,125.3911,125.6007,125.3911,125.4731,3351.0
2020-12-21 12:35:00,137.55,137.63,137.55,137.58,6464.0,125.382,125.4549,125.382,125.4093,6464.0
2020-12-21 12:40:00,137.67,137.67,137.43,137.44,3837.0,125.4913,125.4913,125.2726,125.2817,3837.0
2020-12-21 12:45:00,137.44,137.64,137.43,137.61,3924.0,125.2817,125.464,125.2726,125.4367,3924.0
2020-12-21 12:50:00,137.69,137.83,137.61,137.61,9409.0,125.5096,125.6372,125.4367,125.4367,9409.0
2020-12-21 12:55:00,137.7,137.74,137.65,137.65,2367.0,125.5187,125.5552,125.4731,125.4731,2367.0
2020-12-21 13:00:00,137.65,137.72,137.61,137.69,2800.0,125.4731,125.5369,125.4367,125.5096,2800.0
2020-12-21 13:05:00,137.64,137.73,137.55,137.67,2343.0,125.464,125.546,125.382,125.4913,2343.0
2020-12-21 13:10:00,137.73,137.74,137.63,137.63,1300.0,125.546,125.5552,125.4549,125.4549,1300.0
2020-12-21 13:15:00,137.61,137.61,137.46,137.53,5320.0,125.4367,125.4367,125.2999,125.3637,5320.0
2020-12-21 13:20:00,137.53,137.61,137.49,137.55,5140.0,125.3637,125.4367,125.3273,125.382,5140.0
2020-12-21 13:25:00,137.58,137.6,137.47,137.54,7709.0,125.4093,125.4275,125.309,125.3728,7709.0
2020-12-21 13:30:00,137.54,137.72,137.54,137.67,3572.0,125.3728,125.5369,125.3728,125.4913,3572.0
2020-12-21 13:35:00,137.72,137.78,137.71,137.76,4333.0,125.5369,125.5916,125.5278,125.5734,4333.0
2020-12-21 13:40:00,137.83,137.95,137.83,137.93,3910.0,125.6372,125.7466,125.6372,125.7283,3910.0
2020-12-21 13:45:00,137.89,137.9,137.74,137.8,6511.0,125.6919,125.701,125.5552,125.6098,6511.0
2020-12-21 13:50:00,137.84,138.02,137.84,138.02,3170.0,125.6463,125.8104,125.6463,125.8104,3170.0
2020-12-21 13:55:00,137.97,138.02,137.89,137.95,4547.0,125.7648,125.8104,125.6919,125.7466,4547.0
2020-12-21 14:00:00,137.84,137.9,137.75,137.9,5435.0,125.6463,125.701,125.5643,125.701,5435.0
2020-12-21 14:05:00,137.86,137.89,137.8,137.89,4718.0,125.6645,125.6919,125.6098,125.6919,4718.0
2020-12-21 14:10:00,137.92,138.01,137.91,138.01,3308.0,125.7192,125.8013,125.7101,125.8013,3308.0
2020-12-21 14:15:00,138.04,138.12,137.99,138.06,5472.0,125.8286,125.9015,125.783,125.8468,5472.0
2020-12-21 14:20:00,138.09,138.35,138.07,138.28,6331.0,125.8742,126.1112,125.856,126.0474,6331.0
2020-12-21 14:25:00,138.28,138.32,138.19,138.27,5367.0,126.0474,126.0838,125.9653,126.0383,5367.0
2020-12-21 14:30:00,138.24,138.32,138.18,138.28,7161.0,126.0109,126.0838,125.9562,126.0474,7161.0
2020-12-21 14:35:00,138.27,138.36,138.22,138.22,4371.0,126.0383,126.1203,125.9927,125.9927,4371.0
2020-12-21 14:40:00,138.21,138.3,138.19,138.3,3917.0,125.9836,126.0656,125.9653,126.0656,3917.0
2020-12-21 14:45:00,138.34,138.47,138.26,138.39,6116.0,126.1021,126.2206,126.0292,126.1477,6116.0
2020-12-21 14:50:00,138.39,138.39,138.21,138.3,5259.0,126.1477,126.1477,125.9836,126.0656,5259.0
2020-12-21 14:55:00,138.26,138.37,138.18,138.2,15430.0,126.0292,126.1294,125.9562,125.9745,15430.0
2020-12-21 15:00:00,138.23,138.26,138.05,138.12,9223.0,126.0018,126.0292,125.8377,125.9015,9223.0
2020-12-21 15:05:00,138.11,138.11,137.92,137.97,8500.0,125.8924,125.8924,125.7192,125.7648,8500.0
2020-12-21 15:10:00,137.95,138.02,137.9,138.02,17031.0,125.7466,125.8104,125.701,125.8104,17031.0
2020-12-21 15:15:00,138.05,138.05,137.84,137.9,9369.0,125.8377,125.8377,125.6463,125.701,9369.0
2020-12-21 15:20:00,137.91,137.95,137.88,137.94,4306.0,125.7101,125.7466,125.6828,125.7375,4306.0
2020-12-21 15:25:00,137.94,138.06,137.93,138.03,7743.0,125.7375,125.8468,125.7283,125.8195,7743.0
2020-12-21 15:30:00,138.05,138.14,138.01,138.04,16270.0,125.8377,125.9198,125.8013,125.8286,16270.0
2020-12-21 15:35:00,138.06,138.26,138.05,138.25,24061.0,125.8468,126.0292,125.8377,126.02,24061.0
2020-12-21 15:40:00,138.36,138.37,138.2,138.25,13303.0,126.1203,126.1294,125.9745,126.02,13303.0
2020-12-21 15:45:00,138.27,138.31,138.05,138.06,30973.0,126.0383,126.0747,125.8377,125.8468,30973.0
2020-12-21 15:50:00,138.02,138.05,137.72,137.94,26279.0,125.8104,125.8377,125.5369,125.7375,26279.0
2020-12-21 15:55:00,137.94,138.37,137.88,138.16,67825.0,125.7375,126.1294,125.6828,125.938,67825.0
2020-12-22 09:30:00,137.65,137.9,137.33,137.44,23108.0,125.4731,125.701,125.1814,125.2817,23108.0
2020-12-22 09:35:00,137.31,137.46,136.87,137.03,4399.0,125.1632,125.2999,124.7621,124.908,4399.0
2020-12-22 09:40:00,136.94,137.12,136.88,137.05,3403.0,124.8259,124.99,124.7712,124.9262,3403.0
2020-12-22 09:45:00,137.04,137.73,136.91,137.54,13499.0,124.9171,125.546,124.7986,125.3728,13499.0
2020-12-22 09:50:00,137.61,137.65,137.24,137.35,5619.0,125.4367,125.4731,125.0994,125.1997,5619.0
2020-12-22 09:55:00,137.29,137.49,137.29,137.39,3169.0,125.145,125.3273,125.145,125.2361,3169.0
2020-12-22 10:00:00,137.39,137.44,137.22,137.31,3155.0,125.2361,125.2817,125.0812,125.1632,3155.0
2020-12-22 10:05:00,137.25,137.52,136.99,137.51,4833.0,125.1085,125.3546,124.8715,125.3455,4833.0
2020-12-22 10:10:00,137.58,137.58,137.15,137.23,3303.0,125.4093,125.4093,125.0173,125.0903,3303.0
2020-12-22 10:15:00,137.1,137.22,137.01,137.22,4204.0,124.9718,125.0812,124.8897,125.0812,4204.0
2020-12-22 10:20:00,137.18,137.36,137.1,137.19,1912.0,125.0447,125.2088,124.9718,125.0538,1912.0
2020-12-22 10:25:00,137.13,137.37,136.97,137.28,7730.0,124.9991,125.2179,124.8533,125.1358,7730.0
2020-12-22 10:30:00,137.31,137.31,136.91,136.91,5040.0,125.1632,125.1632,124.7986,124.7986,5040.0
2020-12-22 10:35:00,136.86,137.0,136.85,136.9,2848.0,124.753,124.8806,124.7439,124.7895,2848.0
2020-12-22 10:40:00,136.97,137.23,136.97,137.02,5535.0,124.8533,125.0903,124.8533,124.8988,5535.0
2020-12-22 10:45:00,136.93,137.02,136.67,136.67,6901.0,124.8168,124.8988,124.5798,124.5798,6901.0
2020-12-22 10:50:00,136.61,136.65,136.46,136.59,11453.0,124.5251,124.5616,124.3884,124.5069,11453.0
2020-12-22 10:55:00,136.55,136.6,136.26,136.41,7403.0,124.4704,124.516,124.2061,124.3428,7403.0
2020-12-22 11:00:00,136.44,136.6,136.32,136.56,10652.0,124.3702,124.516,124.2608,124.4795,10652.0
2020-12-22 11:05:00,136.63,136.69,136.6,136.65,2710.0,124.5433,124.598,124.516,124.5616,2710.0
2020-12-22 11:10:00,136.67,136.73,136.54,136.58,4544.0,124.5798,124.6345,124.4613,124.4978,4544.0
2020-12-22 11:15:00,136.58,136.76,136.58,136.7,3249.0,124.4978,124.6618,124.4978,124.6072,3249.0
2020-12-22 11:20:00,136.65,136.65,136.51,136.52,4454.0,124.5616,124.5616,124.434,124.4431,4454.0
2020-12-22 11:25:00,136.65,136.66,136.57,136.66,2841.0,124.5616,124.5707,124.4887,124.5707,2841.0
2020-12-22 11:30:00,136.68,137.08,136.63,136.97,4923.0,124.5889,124.9535,124.5433,124.8533,4923.0
2020-12-22 11:35:00,137.0,137.04,136.74,136.8,2050.0,124.8806,124.9171,124.6436,124.6983,2050.0
2020-12-22 11:40:00,136.72,136.78,136.55,136.68,3933.0,124.6254,124.6801,124.4704,124.5889,3933.0
2020-12-22 11:45:00,136.66,136.76,136.52,136.52,6867.0,124.5707,124.6618,124.4431,124.4431,6867.0
2020-12-22 11:50:00,136.36,136.54,136.35,136.52,5642.0,124.2972,124.4613,124.2881,124.4431,5642.0
2020-12-22 11:55:00,136.55,136.88,136.51,136.7,14816.0,124.4704,124.7712,124.434,124.6072,14816.0
2020-12-22 12:00:00,136.67,136.73,136.49,136.59,9920.0,124.5798,124.6345,124.4157,124.5069,9920.0
2020-12-22 12:05:00,136.59,136.82,136.59,136.72,1406.0,124.5069,124.7165,124.5069,124.6254,1406.0
2020-12-22 12:10:00,136.7,136.77,136.68,136.73,2739.0,124.6072,124.671,124.5889,124.6345,2739.0
2020-12-22 12:15:00,136.77,136.83,136.65,136.68,2106.0,124.671,124.7257,124.5616,124.5889,2106.0
2020-12-22 12:20:00,136.67,136.68,136.66,136.66,301.0,124.5798,124.5889,124.5707,124.5707,301.0
2020-12-22 12:25:00,136.66,136.68,136.58,136.63,1637.0,124.5707,124.5889,124.4978,124.5433,1637.0
2020-12-22 12:30:00,136.62,136.66,136.54,136.59,1295.0,124.5342,124.5707,124.4613,124.5069,1295.0
2020-12-22 12:35:00,136.64,136.88,136.6,136.88,2435.0,124.5525,124.7712,124.516,124.7712,2435.0
2020-12-22 12:40:00,136.84,136.96,136.73,136.73,1985.0,124.7348,124.8442,124.6345,124.6345,1985.0
2020-12-22 12:45:00,136.79,136.87,136.73,136.84,1837.0,124.6892,124.7621,124.6345,124.7348,1837.0
2020-12-22 12:50:00,136.88,136.95,136.87,136.95,1650.0,124.7712,124.835,124.7621,124.835,1650.0
2020-12-22 12:55:00,136.89,136.89,136.69,136.74,6240.0,124.7803,124.7803,124.598,124.6436,6240.0
2020-12-22 13:00:00,136.81,136.85,136.73,136.75,3568.0,124.7074,124.7439,124.6345,124.6527,3568.0
2020-12-22 13:05:00,136.74,136.79,136.74,136.79,1000.0,124.6436,124.6892,124.6436,124.6892,1000.0
2020-12-22 13:10:00,136.82,136.94,136.82,136.88,1913.0,124.7165,124.8259,124.7165,124.7712,1913.0
2020-12-22 13:15:00,136.92,136.93,136.83,136.84,2000.0,124.8077,124.8168,124.7257,124.7348,2000.0
2020-12-22 13:20:00,136.86,136.99,136.86,136.99,3535.0,124.753,124.8715,124.753,124.8715,3535.0
2020-12-22 13:25:00,136.97,137.06,136.94,137.04,6400.0,124.8533,124.9353,124.8259,124.9171,6400.0
2020-12-22 13:30:00,137.02,137.02,136.95,136.99,2861.0,124.8988,124.8988,124.835,124.8715,2861.0
2020-12-22 13:35:00,137.0,137.05,136.89,136.91,4514.0,124.8806,124.9262,124.7803,124.7986,4514.0
2020-12-22 13:40:00,136.88,136.94,136.85,136.88,1761.0,124.7712,124.8259,124.7439,124.7712,1761.0
2020-12-22 13:45:00,136.88,136.92,136.83,136.88,2016.0,124.7712,124.8077,124.7257,124.7712,2016.0
2020-12-22 13:50:00,136.85,136.98,136.81,136.92,3308.0,124.7439,124.8624,124.7074,124.8077,3308.0
2020-12-22 13:55:00,136.91,137.06,136.91,136.92,8260.0,124.7986,124.9353,124.7986,124.8077,8260.0
2020-12-22 14:00:00,136.92,136.92,136.75,136.79,4169.0,124.8077,124.8077,124.6527,124.6892,4169.0
2020-12-22 14:05:00,136.81,136.81,136.61,136.7,4302.0,124.7074,124.7074,124.5251,124.6072,4302.0
2020-12-22 14:10:00,136.71,136.72,136.63,136.68,2173.0,124.6163,124.6254,124.5433,124.5889,2173.0
2020-12-22 14:15:00,136.72,136.91,136.72,136.91,3468.0,124.6254,124.7986,124.6254,124.7986,3468.0
2020-12-22 14:20:00,136.92,136.99,136.85,136.94,3555.0,124.8077,124.8715,124.7439,124.8259,3555.0
2020-12-22 14:25:00,136.99,136.99,136.87,136.87,2267.0,124.8715,124.8715,124.7621,124.7621,2267.0
2020-12-22 14:30:00,136.88,136.94,136.84,136.85,5044.0,124.7712,124.8259,124.7348,124.7439,5044.0
2020-12-22 14:35:00,136.79,136.8,136.69,136.75,2841.0,124.6892,124.6983,124.598,124.6527,2841.0
2020-12-22 14:40:00,136.7,136.81,136.66,136.7,8390.0,124.6072,124.7074,124.5707,124.6072,8390.0
2020-12-22 14:45:00,136.62,136.72,136.58,136.72,2287.0,124.5342,124.6254,124.4978,124.6254,2287.0
2020-12-22 14:50:00,136.74,136.87,136.73,136.77,3165.0,124.6436,124.7621,124.6345,124.671,3165.0
2020-12-22 14:55:00,136.82,136.94,136.75,136.93,6159.0,124.7165,124.8259,124.6527,124.8168,6159.0
2020-12-22 15:00:00,136.94,137.02,136.93,136.99,6856.0,124.8259,124.8988,124.8168,124.8715,6856.0
2020-12-22 15:05:00,137.02,137.02,136.77,136.84,4834.0,124.8988,124.8988,124.671,124.7348,4834.0
2020-12-22 15:10:00,136.73,136.86,136.72,136.83,6034.0,124.6345,124.753,124.6254,124.7257,6034.0
2020-12-22 15:15:00,136.84,136.87,136.68,136.81,4545.0,124.7348,124.7621,124.5889,124.7074,4545.0
2020-12-22 15:20:00,136.83,136.84,136.72,136.78,20418.0,124.7257,124.7348,124.6254,124.6801,20418.0
2020-12-22 15:25:00,136.77,136.8,136.67,136.67,6690.0,124.671,124.6983,124.5798,124.5798,6690.0
2020-12-22 15:30:00,136.7,136.79,136.64,136.72,8482.0,124.6072,124.6892,124.5525,124.6254,8482.0
2020-12-22 15:35:00,136.68,136.77,136.61,136.67,10285.0,124.5889,124.671,124.5251,124.5798,10285.0
2020-12-22 15:40:00,136.67,136.77,136.6,136.76,9240.0,124.5798,124.671,124.516,124.6618,9240.0
2020-12-22 15:45:00,136.77,136.89,136.61,136.61,16559.0,124.671,124.7803,124.5251,124.5251,16559.0
2020-12-22 15:50:00,136.55,136.79,136.52,136.73,22356.0,124.4704,124.6892,124.4431,124.6345,22356.0
2020-12-22 15:55:00,136.72,136.83,136.45,136.49,81684.0,124.6254,124.7257,124.3793,124.4157,81684.0
2020-12-23 09:30:00,137.29,137.86,136.99,137.4,14757.0,125.145,125.6645,124.8715,125.2452,14757.0
2020-12-23 09:35:00,137.39,138.13,137.39,137.97,5875.0,125.2361,125.9107,125.2361,125.7648,5875.0
2020-12-23 09:40:00,137.93,138.18,137.89,137.94,11520.0,125.7283,125.9562,125.6919,125.7375,11520.0
2020-12-23 09:45:00,137.94,138.23,137.94,138.1,3422.0,125.7375,126.0018,125.7375,125.8833,3422.0
2020-12-23 09:50:00,138.22,138.41,138.09,138.16,3569.0,125.9927,126.1659,125.8742,125.938,3569.0
2020-12-23 09:55:00,138.11,138.56,138.1,138.4,5944.0,125.8924,126.3026,125.8833,126.1568,5944.0
2020-12-23 10:00:00,138.35,138.51,138.31,138.38,103722.0,126.1112,126.257,126.0747,126.1385,103722.0
2020-12-23 10:05:00,138.49,138.51,138.31,138.41,6814.0,126.2388,126.257,126.0747,126.1659,6814.0
2020-12-23 10:10:00,138.43,138.44,137.87,137.87,5383.0,126.1841,126.1932,125.6737,125.6737,5383.0
2020-12-23 10:15:00,137.96,138.01,137.58,137.79,6631.0,125.7557,125.8013,125.4093,125.6007,6631.0
2020-12-23 10:20:00,137.82,137.86,137.6,137.73,1414.0,125.6281,125.6645,125.4275,125.546,1414.0
2020-12-23 10:25:00,137.63,137.64,137.41,137.64,2501.0,125.4549,125.464,125.2543,125.464,2501.0
2020-12-23 10:30:00,137.64,137.67,137.63,137.64,700.0,125.464,125.4913,125.4549,125.464,700.0
2020-12-23 10:35:00,137.67,137.7,137.5,137.66,3447.0,125.4913,125.5187,125.3364,125.4822,3447.0
2020-12-23 10:40:00,137.61,137.63,137.33,137.33,2193.0,125.4367,125.4549,125.1814,125.1814,2193.0
2020-12-23 10:45:00,137.45,137.49,137.36,137.49,736.0,125.2908,125.3273,125.2088,125.3273,736.0
2020-12-23 10:50:00,137.52,137.52,137.39,137.43,2369.0,125.3546,125.3546,125.2361,125.2726,2369.0
2020-12-23 10:55:00,137.33,137.43,137.29,137.29,1156.0,125.1814,125.2726,125.145,125.145,1156.0
2020-12-23 11:00:00,137.27,137.3,137.23,137.3,1300.0,125.1267,125.1541,125.0903,125.1541,1300.0
2020-12-23 11:05:00,137.43,137.52,137.4,137.52,1895.0,125.2726,125.3546,125.2452,125.3546,1895.0
2020-12-23 11:10:00,137.5,137.65,137.5,137.57,1153.0,125.3364,125.4731,125.3364,125.4002,1153.0
2020-12-23 11:15:00,137.34,137.49,137.34,137.49,3230.0,125.1905,125.3273,125.1905,125.3273,3230.0
2020-12-23 11:20:00,137.44,137.56,137.41,137.49,2202.0,125.2817,125.3911,125.2543,125.3273,2202.0
2020-12-23 11:25:00,137.47,137.48,137.25,137.25,2253.0,125.309,125.3182,125.1085,125.1085,2253.0
2020-12-23 11:30:00,137.29,137.29,137.1,137.17,2638.0,125.145,125.145,124.9718,125.0356,2638.0
2020-12-23 11:35:00,137.14,137.16,137.05,137.13,1822.0,125.0082,125.0265,124.9262,124.9991,1822.0
2020-12-23 11:40:00,137.02,137.06,136.91,136.97,2556.0,124.8988,124.9353,124.7986,124.8533,2556.0
2020-12-23 11:45:00,136.97,137.07,136.97,136.98,1719.0,124.8533,124.9444,124.8533,124.8624,1719.0
2020-12-23 11:50:00,137.04,137.25,137.03,137.25,1878.0,124.9171,125.1085,124.908,125.1085,1878.0
2020-12-23 11:55:00,137.25,137.25,137.18,137.19,1887.0,125.1085,125.1085,125.0447,125.0538,1887.0
2020-12-23 12:00:00,137.18,137.24,137.11,137.24,2730.0,125.0447,125.0994,124.9809,125.0994,2730.0
2020-12-23 12:05:00,137.29,137.29,137.23,137.23,351.0,125.145,125.145,125.0903,125.0903,351.0
2020-12-23 12:10:00,137.21,137.39,137.21,137.35,2676.0,125.072,125.2361,125.072,125.1997,2676.0
2020-12-23 12:15:00,137.36,137.4,137.33,137.4,700.0,125.2088,125.2452,125.1814,125.2452,700.0
2020-12-23 12:20:00,137.39,137.39,137.3,137.37,2128.0,125.2361,125.2361,125.1541,125.2179,2128.0
2020-12-23 12:25:00,137.38,137.38,137.28,137.28,1279.0,125.227,125.227,125.1358,125.1358,1279.0
2020-12-23 12:30:00,137.32,137.33,137.28,137.33,320.0,125.1723,125.1814,125.1358,125.1814,320.0
2020-12-23 12:35:00,137.37,137.42,137.37,137.41,1150.0,125.2179,125.2635,125.2179,125.2543,1150.0
2020-12-23 12:40:00,137.45,137.56,137.45,137.52,1577.0,125.2908,125.3911,125.2908,125.3546,1577.0
2020-12-23 12:45:00,137.53,137.54,137.39,137.39,2155.0,125.3637,125.3728,125.2361,125.2361,2155.0
2020-12-23 12:50:00,137.44,137.44,137.34,137.4,1197.0,125.2817,125.2817,125.1905,125.2452,1197.0
2020-12-23 12:55:00,137.3,137.38,137.29,137.3,1212.0,125.1541,125.227,125.145,125.1541,1212.0
2020-12-23 13:00:00,137.33,137.39,137.29,137.29,1845.0,125.1814,125.2361,125.145,125.145,1845.0
2020-12-23 13:05:00,137.29,137.34,137.15,137.18,2100.0,125.145,125.1905,125.0173,125.0447,2100.0
2020-12-23 13:10:00,137.12,137.25,137.11,137.25,1325.0,124.99,125.1085,124.9809,125.1085,1325.0
2020-12-23 13:15:00,137.28,137.29,137.26,137.29,805.0,125.1358,125.145,125.1176,125.145,805.0
2020-12-23 13:20:00,137.26,137.35,137.25,137.33,1984.0,125.1176,125.1997,125.1085,125.1814,1984.0
2020-12-23 13:25:00,137.28,137.29,137.23,137.23,861.0,125.1358,125.145,125.0903,125.0903,861.0
2020-12-23 13:30:00,137.25,137.31,137.1,137.22,2816.0,125.1085,125.1632,124.9718,125.0812,2816.0
2020-12-23 13:35:00,137.22,137.33,137.22,137.31,2120.0,125.0812,125.1814,125.0812,125.1632,2120.0
2020-12-23 13:40:00,137.3,137.37,137.27,137.31,4943.0,125.1541,125.2179,125.1267,125.1632,4943.0
2020-12-23 13:45:00,137.37,137.41,137.29,137.35,5658.0,125.2179,125.2543,125.145,125.1997,5658.0
2020-12-23 13:50:00,137.35,137.46,137.35,137.42,1325.0,125.1997,125.2999,125.1997,125.2635,1325.0
2020-12-23 13:55:00,137.38,137.4,137.35,137.39,600.0,125.227,125.2452,125.1997,125.2361,600.0
2020-12-23 14:00:00,137.47,137.5,137.41,137.42,3000.0,125.309,125.3364,125.2543,125.2635,3000.0
2020-12-23 14:05:00,137.44,137.52,137.32,137.52,6853.0,125.2817,125.3546,125.1723,125.3546,6853.0
2020-12-23 14:10:00,137.42,137.63,137.42,137.63,2042.0,125.2635,125.4549,125.2635,125.4549,2042.0
2020-12-23 14:15:00,137.59,137.59,137.48,137.51,1437.0,125.4184,125.4184,125.3182,125.3455,1437.0
2020-12-23 14:20:00,137.55,137.56,137.42,137.42,2037.0,125.382,125.3911,125.2635,125.2635,2037.0
2020-12-23 14:25:00,137.44,137.51,137.36,137.43,3095.0,125.2817,125.3455,125.2088,125.2726,3095.0
2020-12-23 14:30:00,137.53,137.62,137.52,137.57,1536.0,125.3637,125.4458,125.3546,125.4002,1536.0
2020-12-23 14:35:00,137.58,137.71,137.57,137.71,1868.0,125.4093,125.5278,125.4002,125.5278,1868.0
2020-12-23 14:40:00,137.72,137.77,137.67,137.67,2153.0,125.5369,125.5825,125.4913,125.4913,2153.0
2020-12-23 14:45:00,137.68,137.68,137.51,137.55,3554.0,125.5005,125.5005,125.3455,125.382,3554.0
2020-12-23 14:50:00,137.53,137.53,137.41,137.45,4813.0,125.3637,125.3637,125.2543,125.2908,4813.0
2020-12-23 14:55:00,137.44,137.55,137.42,137.51,3315.0,125.2817,125.382,125.2635,125.3455,3315.0
2020-12-23 15:00:00,137.49,137.55,137.49,137.55,1100.0,125.3273,125.382,125.3273,125.382,1100.0
2020-12-23 15:05:00,137.61,137.61,137.53,137.58,1625.0,125.4367,125.4367,125.3637,125.4093,1625.0
2020-12-23 15:10:00,137.66,137.74,137.64,137.69,3368.0,125.4822,125.5552,125.464,125.5096,3368.0
2020-12-23 15:15:00,137.67,137.8,137.67,137.8,2228.0,125.4913,125.6098,125.4913,125.6098,2228.0
2020-12-23 15:20:00,137.8,137.92,137.78,137.86,44043.0,125.6098,125.7192,125.5916,125.6645,44043.0
2020-12-23 15:25:00,137.87,137.99,137.87,137.99,3991.0,125.6737,125.783,125.6737,125.783,3991.0
2020-12-23 15:30:00,137.99,138.03,137.94,138.0,6313.0,125.783,125.8195,125.7375,125.7922,6313.0
2020-12-23 15:35:00,138.02,138.14,138.01,138.12,5166.0,125.8104,125.9198,125.8013,125.9015,5166.0
2020-12-23 15:40:00,138.12,138.24,138.07,138.24,4895.0,125.9015,126.0109,125.856,126.0109,4895.0
2020-12-23 15:45:00,138.23,138.4,137.88,137.89,15316.0,126.0018,126.1568,125.6828,125.6919,15316.0
2020-12-23 15:50:00,137.98,138.17,137.81,138.16,15151.0,125.7739,125.9471,125.619,125.938,15151.0
2020-12-23 15:55:00,138.08,138.3,137.91,138.01,65271.0,125.8651,126.0656,125.7101,125.8013,65271.0
2020-12-24 09:30:00,138.06,138.16,137.53,137.75,9609.0,125.8468,125.938,125.3637,125.5643,9609.0
2020-12-24 09:35:00,137.43,137.8,137.43,137.79,2999.0,125.2726,125.6098,125.2726,125.6007,2999.0
2020-12-24 09:40:00,137.66,137.66,137.44,137.44,2568.0,125.4822,125.4822,125.2817,125.2817,2568.0
2020-12-24 09:45:00,137.38,137.42,137.09,137.09,3082.0,125.227,125.2635,124.9627,124.9627,3082.0
2020-12-24 09:50:00,137.09,137.22,136.84,137.05,4115.0,124.9627,125.0812,124.7348,124.9262,4115.0
2020-12-24 09:55:00,137.06,137.4,136.96,137.31,2752.0,124.9353,125.2452,124.8442,125.1632,2752.0
2020-12-24 10:00:00,137.3,137.43,137.23,137.25,2109.0,125.1541,125.2726,125.0903,125.1085,2109.0
2020-12-24 10:05:00,137.44,137.44,137.22,137.25,2270.0,125.2817,125.2817,125.0812,125.1085,2270.0
2020-12-24 10:10:00,137.22,137.24,137.08,137.13,2233.0,125.0812,125.0994,124.9535,124.9991,2233.0
2020-12-24 10:15:00,137.03,137.39,137.03,137.39,2091.0,124.908,125.2361,124.908,125.2361,2091.0
2020-12-24 10:20:00,137.49,137.52,137.31,137.47,2218.0,125.3273,125.3546,125.1632,125.309,2218.0
2020-12-24 10:25:00,137.47,137.47,137.34,137.39,1914.0,125.309,125.309,125.1905,125.2361,1914.0
2020-12-24 10:30:00,137.38,137.44,137.28,137.43,1600.0,125.227,125.2817,125.1358,125.2726,1600.0
2020-12-24 10:35:00,137.41,137.41,137.31,137.34,1400.0,125.2543,125.2543,125.1632,125.1905,1400.0
2020-12-24 10:40:00,137.4,137.51,137.4,137.51,2754.0,125.2452,125.3455,125.2452,125.3455,2754.0
2020-12-24 10:45:00,137.5,137.68,137.49,137.62,977.0,125.3364,125.5005,125.3273,125.4458,977.0
2020-12-24 10:50:00,137.61,137.64,137.56,137.59,3392.0,125.4367,125.464,125.3911,125.4184,3392.0
2020-12-24 10:55:00,137.58,137.95,137.58,137.95,3624.0,125.4093,125.7466,125.4093,125.7466,3624.0
2020-12-24 11:00:00,137.93,138.11,137.83,137.98,4152.0,125.7283,125.8924,125.6372,125.7739,4152.0
2020-12-24 11:05:00,137.97,138.25,137.96,138.21,1897.0,125.7648,126.02,125.7557,125.9836,1897.0
2020-12-24 11:10:00,138.2,138.2,138.04,138.13,1302.0,125.9745,125.9745,125.8286,125.9107,1302.0
2020-12-24 11:15:00,138.14,138.31,138.08,138.16,7951.0,125.9198,126.0747,125.8651,125.938,7951.0
2020-12-24 11:20:00,138.16,138.16,138.08,138.09,1900.0,125.938,125.938,125.8651,125.8742,1900.0
2020-12-24 11:25:00,138.08,138.23,138.06,138.19,4488.0,125.8651,126.0018,125.8468,125.9653,4488.0
2020-12-24 11:30:00,138.18,138.36,138.15,138.36,3603.0,125.9562,126.1203,125.9289,126.1203,3603.0
2020-12-24 11:35:00,138.2,138.3,138.09,138.09,50800.0,125.9745,126.0656,125.8742,125.8742,50800.0
2020-12-24 11:40:00,138.03,138.06,137.97,137.97,6953.0,125.8195,125.8468,125.7648,125.7648,6953.0
2020-12-24 11:45:00,137.98,138.2,137.97,138.05,4048.0,125.7739,125.9745,125.7648,125.8377,4048.0
2020-12-24 11:50:00,138.05,138.13,137.95,138.02,23369.0,125.8377,125.9107,125.7466,125.8104,23369.0
2020-12-24 11:55:00,138.0,138.04,137.85,138.04,6807.0,125.7922,125.8286,125.6554,125.8286,6807.0
2020-12-24 12:00:00,137.98,138.06,137.92,137.94,5871.0,125.7739,125.8468,125.7192,125.7375,5871.0
2020-12-24 12:05:00,137.92,138.11,137.86,138.0,3184.0,125.7192,125.8924,125.6645,125.7922,3184.0
2020-12-24 12:10:00,137.93,138.04,137.93,137.99,3899.0,125.7283,125.8286,125.7283,125.783,3899.0
2020-12-24 12:15:00,137.97,138.08,137.95,138.02,2572.0,125.7648,125.8651,125.7466,125.8104,2572.0
2020-12-24 12:20:00,138.04,138.06,137.93,137.98,2848.0,125.8286,125.8468,125.7283,125.7739,2848.0
2020-12-24 12:25:00,137.99,138.11,137.93,138.06,5459.0,125.783,125.8924,125.7283,125.8468,5459.0
2020-12-24 12:30:00,138.09,138.31,138.02,138.31,3173.0,125.8742,126.0747,125.8104,126.0747,3173.0
2020-12-24 12:35:00,138.28,138.34,138.18,138.22,4308.0,126.0474,126.1021,125.9562,125.9927,4308.0
2020-12-24 12:40:00,138.27,138.27,137.91,137.96,38615.0,126.0383,126.0383,125.7101,125.7557,38615.0
2020-12-24 12:45:00,137.96,138.3,137.96,138.27,2842.0,125.7557,126.0656,125.7557,126.0383,2842.0
2020-12-24 12:50:00,138.3,138.54,138.28,138.43,3705.0,126.0656,126.2844,126.0474,126.1841,3705.0
2020-12-24 12:55:00,138.34,138.64,138.25,138.61,14064.0,126.1021,126.3755,126.02,126.3482,14064.0
2020-12-28 09:30:00,138.86,139.0,138.47,138.72,23427.0,126.5761,126.7037,126.2206,126.4485,23427.0
2020-12-28 09:35:00,138.9,138.91,138.52,138.54,1437.0,126.6125,126.6217,126.2662,126.2844,1437.0
2020-12-28 09:40:00,138.52,139.2,138.51,138.99,3670.0,126.2662,126.886,126.257,126.6946,3670.0
2020-12-28 09:45:00,139.21,139.63,139.21,139.52,2917.0,126.8951,127.278,126.8951,127.1777,2917.0
2020-12-28 09:50:00,139.53,139.53,139.39,139.49,860.0,127.1868,127.1868,127.0592,127.1503,860.0
2020-12-28 09:55:00,139.3,139.44,139.11,139.12,1284.0,126.9772,127.1048,126.804,126.8131,1284.0
2020-12-28 10:00:00,139.16,139.5,139.1,139.5,3372.0,126.8495,127.1595,126.7948,127.1595,3372.0
2020-12-28 10:05:00,139.6,139.73,139.51,139.64,1318.0,127.2506,127.3691,127.1686,127.2871,1318.0
2020-12-28 10:10:00,139.66,139.85,139.55,139.75,4919.0,127.3053,127.4785,127.205,127.3873,4919.0
2020-12-28 10:15:00,139.71,139.87,139.61,139.64,2927.0,127.3509,127.4967,127.2597,127.2871,2927.0
2020-12-28 10:20:00,139.67,139.88,139.55,139.87,3643.0,127.3144,127.5058,127.205,127.4967,3643.0
2020-12-28 10:25:00,139.78,139.87,139.71,139.71,3079.0,127.4147,127.4967,127.3509,127.3509,3079.0
2020-12-28 10:30:00,139.65,139.72,139.57,139.6,28926.0,127.2962,127.36,127.2233,127.2506,28926.0
2020-12-28 10:35:00,139.58,139.65,139.43,139.43,2850.0,127.2324,127.2962,127.0957,127.0957,2850.0
2020-12-28 10:40:00,139.46,139.72,139.46,139.49,3000.0,127.123,127.36,127.123,127.1503,3000.0
2020-12-28 10:45:00,139.5,139.5,139.13,139.16,4982.0,127.1595,127.1595,126.8222,126.8495,4982.0
2020-12-28 10:50:00,139.19,139.36,139.17,139.3,1305.0,126.8769,127.0318,126.8587,126.9772,1305.0
2020-12-28 10:55:00,139.37,139.6,139.37,139.6,1953.0,127.041,127.2506,127.041,127.2506,1953.0
2020-12-28 11:00:00,139.56,139.65,139.4,139.65,5850.0,127.2142,127.2962,127.0683,127.2962,5850.0
2020-12-28 11:05:00,139.63,139.87,139.62,139.65,4500.0,127.278,127.4967,127.2688,127.2962,4500.0
2020-12-28 11:10:00,139.66,139.66,139.43,139.44,3095.0,127.3053,127.3053,127.0957,127.1048,3095.0
2020-12-28 11:15:00,139.45,139.56,139.4,139.56,5379.0,127.1139,127.2142,127.0683,127.2142,5379.0
2020-12-28 11:20:00,139.56,139.6,139.42,139.43,4149.0,127.2142,127.2506,127.0865,127.0957,4149.0
2020-12-28 11:25:00,139.42,139.42,139.26,139.42,1140.0,127.0865,127.0865,126.9407,127.0865,1140.0
2020-12-28 11:30:00,139.37,139.37,139.23,139.32,1818.0,127.041,127.041,126.9133,126.9954,1818.0
2020-12-28 11:35:00,139.34,139.41,139.22,139.37,2436.0,127.0136,127.0774,126.9042,127.041,2436.0
2020-12-28 11:40:00,139.41,139.47,139.29,139.42,7965.0,127.0774,127.1321,126.968,127.0865,7965.0
2020-12-28 11:45:00,139.47,139.47,139.27,139.39,7993.0,127.1321,127.1321,126.9498,127.0592,7993.0
2020-12-28 11:50:00,139.43,139.45,139.14,139.18,1572.0,127.0957,127.1139,126.8313,126.8678,1572.0
2020-12-28 11:55:00,139.18,139.22,138.8,138.83,3805.0,126.8678,126.9042,126.5214,126.5487,3805.0
2020-12-28 12:00:00,138.82,138.89,138.72,138.84,8079.0,126.5396,126.6034,126.4485,126.5578,8079.0
2020-12-28 12:05:00,138.79,138.97,138.79,138.97,2395.0,126.5123,126.6763,126.5123,126.6763,2395.0
2020-12-28 12:10:00,138.96,139.04,138.87,139.0,3622.0,126.6672,126.7402,126.5852,126.7037,3622.0
2020-12-28 12:15:00,139.05,139.05,138.88,138.94,4044.0,126.7493,126.7493,126.5943,126.649,4044.0
2020-12-28 12:20:00,138.93,139.01,138.89,139.0,2321.0,126.6399,126.7128,126.6034,126.7037,2321.0
2020-12-28 12:25:00,139.0,139.06,138.98,138.99,3139.0,126.7037,126.7584,126.6855,126.6946,3139.0
2020-12-28 12:30:00,139.03,139.09,138.9,138.9,3409.0,126.731,126.7857,126.6125,126.6125,3409.0
2020-12-28 12:35:00,138.89,139.04,138.89,139.01,3211.0,126.6034,126.7402,126.6034,126.7128,3211.0
2020-12-28 12:40:00,139.08,139.08,138.97,139.0,5415.0,126.7766,126.7766,126.6763,126.7037,5415.0
2020-12-28 12:45:00,139.05,139.17,139.0,139.02,4805.0,126.7493,126.8587,126.7037,126.7219,4805.0
2020-12-28 12:50:00,138.97,139.04,138.91,139.04,2143.0,126.6763,126.7402,126.6217,126.7402,2143.0
2020-12-28 12:55:00,138.99,139.03,138.91,138.97,6718.0,126.6946,126.731,126.6217,126.6763,6718.0
2020-12-28 13:00:00,138.92,138.99,138.9,138.95,3244.0,126.6308,126.6946,126.6125,126.6581,3244.0
2020-12-28 13:05:00,138.95,138.98,138.85,138.94,2700.0,126.6581,126.6855,126.567,126.649,2700.0
2020-12-28 13:10:00,138.94,139.05,138.87,139.02,5479.0,126.649,126.7493,126.5852,126.7219,5479.0
2020-12-28 13:15:00,139.05,139.15,139.05,139.06,2300.0,126.7493,126.8404,126.7493,126.7584,2300.0
2020-12-28 13:20:00,139.06,139.08,138.84,138.99,16603.0,126.7584,126.7766,126.5578,126.6946,16603.0
2020-12-28 13:25:00,139.03,139.1,138.97,139.04,4036.0,126.731,126.7948,126.6763,126.7402,4036.0
2020-12-28 13:30:00,138.97,139.05,138.94,138.94,11222.0,126.6763,126.7493,126.649,126.649,11222.0
2020-12-28 13:35:00,138.93,139.1,138.91,139.07,27059.0,126.6399,126.7948,126.6217,126.7675,27059.0
2020-12-28 13:40:00,139.07,139.13,139.04,139.12,7855.0,126.7675,126.8222,126.7402,126.8131,7855.0
2020-12-28 13:45:00,139.12,139.12,138.97,138.98,2103.0,126.8131,126.8131,126.6763,126.6855,2103.0
2020-12-28 13:50:00,139.0,139.17,139.0,139.1,3011.0,126.7037,126.8587,126.7037,126.7948,3011.0
2020-12-28 13:55:00,139.06,139.17,139.06,139.06,1220.0,126.7584,126.8587,126.7584,126.7584,1220.0
2020-12-28 14:00:00,139.0,139.11,138.98,139.11,2650.0,126.7037,126.804,126.6855,126.804,2650.0
2020-12-28 14:05:00,139.11,139.17,139.02,139.09,3181.0,126.804,126.8587,126.7219,126.7857,3181.0
2020-12-28 14:10:00,139.13,139.25,139.11,139.19,3532.0,126.8222,126.9316,126.804,126.8769,3532.0
2020-12-28 14:15:00,139.24,139.35,139.18,139.25,7814.0,126.9225,127.0227,126.8678,126.9316,7814.0
2020-12-28 14:20:00,139.25,139.25,139.15,139.16,4263.0,126.9316,126.9316,126.8404,126.8495,4263.0
2020-12-28 14:25:00,139.15,139.15,138.95,138.95,3084.0,126.8404,126.8404,126.6581,126.6581,3084.0
2020-12-28 14:30:00,138.98,139.03,138.98,139.0,1881.0,126.6855,126.731,126.6855,126.7037,1881.0
2020-12-28 14:35:00,139.03,139.07,138.96,138.96,1813.0,126.731,126.7675,126.6672,126.6672,1813.0
2020-12-28 14:40:00,139.03,139.14,139.01,139.14,2191.0,126.731,126.8313,126.7128,126.8313,2191.0
2020-12-28 14:45:00,139.09,139.22,139.09,139.14,2677.0,126.7857,126.9042,126.7857,126.8313,2677.0
2020-12-28 14:50:00,139.1,139.18,139.01,139.05,2447.0,126.7948,126.8678,126.7128,126.7493,2447.0
2020-12-28 14:55:00,138.95,139.04,138.95,139.0,1414.0,126.6581,126.7402,126.6581,126.7037,1414.0
2020-12-28 15:00:00,138.95,139.04,138.92,138.97,4646.0,126.6581,126.7402,126.6308,126.6763,4646.0
2020-12-28 15:05:00,138.97,139.03,138.92,138.97,1740.0,126.6763,126.731,126.6308,126.6763,1740.0
2020-12-28 15:10:00,138.84,138.91,138.84,138.91,602.0,126.5578,126.6217,126.5578,126.6217,602.0
2020-12-28 15:15:00,138.87,138.95,138.82,138.83,3389.0,126.5852,126.6581,126.5396,126.5487,3389.0
2020-12-28 15:20:00,138.88,138.92,138.8,138.8,4157.0,126.5943,126.6308,126.5214,126.5214,4157.0
2020-12-28 15:25:00,138.83,138.94,138.82,138.85,4034.0,126.5487,126.649,126.5396,126.567,4034.0
2020-12-28 15:30:00,138.86,138.86,138.66,138.78,7757.0,126.5761,126.5761,126.3938,126.5032,7757.0
2020-12-28 15:35:00,138.78,138.91,138.77,138.86,4446.0,126.5032,126.6217,126.494,126.5761,4446.0
2020-12-28 15:40:00,138.89,139.21,138.87,139.18,6311.0,126.6034,126.8951,126.5852,126.8678,6311.0
2020-12-28 15:45:00,139.13,139.19,139.02,139.05,11311.0,126.8222,126.8769,126.7219,126.7493,11311.0
2020-12-28 15:50:00,139.07,139.17,139.0,139.17,13796.0,126.7675,126.8587,126.7037,126.8587,13796.0
2020-12-28 15:55:00,139.18,139.28,138.93,139.16,56841.0,126.8678,126.9589,126.6399,126.8495,56841.0
2020-12-29 09:30:00,139.58,139.65,139.05,139.4,17899.0,127.2324,127.2962,126.7493,127.0683,17899.0
2020-12-29 09:35:00,139.33,139.4,138.94,139.1,3508.0,127.0045,127.0683,126.649,126.7948,3508.0
2020-12-29 09:40:00,138.97,139.01,138.75,139.01,2916.0,126.6763,126.7128,126.4758,126.7128,2916.0
2020-12-29 09:45:00,139.1,139.48,139.04,139.25,4262.0,126.7948,127.1412,126.7402,126.9316,4262.0
2020-12-29 09:50:00,139.42,139.54,139.25,139.27,3797.0,127.0865,127.1959,126.9316,126.9498,3797.0
2020-12-29 09:55:00,139.24,139.4,139.06,139.24,2860.0,126.9225,127.0683,126.7584,126.9225,2860.0
2020-12-29 10:00:00,139.33,139.45,139.26,139.32,2500.0,127.0045,127.1139,126.9407,126.9954,2500.0
2020-12-29 10:05:00,139.29,139.34,139.03,139.15,3507.0,126.968,127.0136,126.731,126.8404,3507.0
2020-12-29 10:10:00,139.28,139.36,139.19,139.23,2982.0,126.9589,127.0318,126.8769,126.9133,2982.0
2020-12-29 10:15:00,139.28,139.3,139.09,139.27,4600.0,126.9589,126.9772,126.7857,126.9498,4600.0
2020-12-29 10:20:00,139.31,139.4,139.15,139.34,4255.0,126.9863,127.0683,126.8404,127.0136,4255.0
2020-12-29 10:25:00,139.34,139.34,139.15,139.21,10222.0,127.0136,127.0136,126.8404,126.8951,10222.0
2020-12-29 10:30:00,139.23,139.31,139.1,139.14,3334.0,126.9133,126.9863,126.7948,126.8313,3334.0
2020-12-29 10:35:00,139.15,139.45,139.14,139.31,3922.0,126.8404,127.1139,126.8313,126.9863,3922.0
2020-12-29 10:40:00,139.28,139.36,139.23,139.24,3109.0,126.9589,127.0318,126.9133,126.9225,3109.0
2020-12-29 10:45:00,139.24,139.3,139.05,139.06,2984.0,126.9225,126.9772,126.7493,126.7584,2984.0
2020-12-29 10:50:00,139.06,139.08,138.92,139.02,3697.0,126.7584,126.7766,126.6308,126.7219,3697.0
2020-12-29 10:55:00,139.07,139.19,139.05,139.11,2605.0,126.7675,126.8769,126.7493,126.804,2605.0
2020-12-29 11:00:00,139.02,139.05,138.74,138.75,2285.0,126.7219,126.7493,126.4667,126.4758,2285.0
2020-12-29 11:05:00,138.8,138.83,138.66,138.82,1393.0,126.5214,126.5487,126.3938,126.5396,1393.0
2020-12-29 11:10:00,138.89,138.91,138.54,138.54,5037.0,126.6034,126.6217,126.2844,126.2844,5037.0
2020-12-29 11:15:00,138.58,138.8,138.55,138.8,3631.0,126.3208,126.5214,126.2935,126.5214,3631.0
2020-12-29 11:20:00,138.86,139.02,138.84,139.02,602.0,126.5761,126.7219,126.5578,126.7219,602.0
2020-12-29 11:25:00,139.01,139.18,139.01,139.12,5481.0,126.7128,126.8678,126.7128,126.8131,5481.0
2020-12-29 11:30:00,138.99,139.05,138.97,138.97,600.0,126.6946,126.7493,126.6763,126.6763,600.0
2020-12-29 11:35:00,138.96,139.02,138.88,139.02,2200.0,126.6672,126.7219,126.5943,126.7219,2200.0
2020-12-29 11:40:00,139.11,139.26,139.04,139.25,7805.0,126.804,126.9407,126.7402,126.9316,7805.0
2020-12-29 11:45:00,139.19,139.34,139.15,139.26,1344.0,126.8769,127.0136,126.8404,126.9407,1344.0
2020-12-29 11:50:00,139.33,139.41,139.28,139.36,1753.0,127.0045,127.0774,126.9589,127.0318,1753.0
2020-12-29 11:55:00,139.32,139.32,139.2,139.25,1151.0,126.9954,126.9954,126.886,126.9316,1151.0
2020-12-29 12:00:00,139.3,139.3,139.23,139.25,961.0,126.9772,126.9772,126.9133,126.9316,961.0
2020-12-29 12:05:00,139.24,139.3,139.22,139.3,2165.0,126.9225,126.9772,126.9042,126.9772,2165.0
2020-12-29 12:10:00,139.29,139.29,139.2,139.21,1613.0,126.968,126.968,126.886,126.8951,1613.0
2020-12-29 12:15:00,139.2,139.27,139.19,139.24,1349.0,126.886,126.9498,126.8769,126.9225,1349.0
2020-12-29 12:20:00,139.22,139.22,138.93,139.0,3961.0,126.9042,126.9042,126.6399,126.7037,3961.0
2020-12-29 12:25:00,138.96,139.04,138.94,138.94,1028.0,126.6672,126.7402,126.649,126.649,1028.0
2020-12-29 12:30:00,138.95,138.95,138.61,138.73,4230.0,126.6581,126.6581,126.3482,126.4576,4230.0
2020-12-29 12:35:00,138.67,138.69,138.48,138.48,2942.0,126.4029,126.4211,126.2297,126.2297,2942.0
2020-12-29 12:40:00,138.52,138.64,138.52,138.58,1462.0,126.2662,126.3755,126.2662,126.3208,1462.0
2020-12-29 12:45:00,138.56,138.65,138.54,138.63,9026.0,126.3026,126.3847,126.2844,126.3664,9026.0
2020-12-29 12:50:00,138.65,138.65,138.54,138.55,6071.0,126.3847,126.3847,126.2844,126.2935,6071.0
2020-12-29 12:55:00,138.56,138.78,138.54,138.78,3872.0,126.3026,126.5032,126.2844,126.5032,3872.0
2020-12-29 13:00:00,138.78,138.89,138.69,138.84,11763.0,126.5032,126.6034,126.4211,126.5578,11763.0
2020-12-29 13:05:00,138.83,138.92,138.73,138.92,8818.0,126.5487,126.6308,126.4576,126.6308,8818.0
2020-12-29 13:10:00,138.92,138.95,138.75,138.95,3453.0,126.6308,126.6581,126.4758,126.6581,3453.0
2020-12-29 13:15:00,138.96,138.96,138.87,138.9,1438.0,126.6672,126.6672,126.5852,126.6125,1438.0
2020-12-29 13:20:00,138.87,138.94,138.8,138.82,2059.0,126.5852,126.649,126.5214,126.5396,2059.0
2020-12-29 13:25:00,138.83,138.89,138.77,138.88,2184.0,126.5487,126.6034,126.494,126.5943,2184.0
2020-12-29 13:30:00,138.84,138.88,138.68,138.77,2200.0,126.5578,126.5943,126.412,126.494,2200.0
2020-12-29 13:35:00,138.81,138.81,138.64,138.7,1607.0,126.5305,126.5305,126.3755,126.4302,1607.0
2020-12-29 13:40:00,138.72,138.82,138.61,138.62,1600.0,126.4485,126.5396,126.3482,126.3573,1600.0
2020-12-29 13:45:00,138.57,138.57,138.5,138.55,300.0,126.3117,126.3117,126.2479,126.2935,300.0
2020-12-29 13:50:00,138.55,138.59,138.5,138.59,4593.0,126.2935,126.33,126.2479,126.33,4593.0
2020-12-29 13:55:00,138.63,138.66,138.6,138.66,1905.0,126.3664,126.3938,126.3391,126.3938,1905.0
2020-12-29 14:00:00,138.59,138.61,138.4,138.4,2156.0,126.33,126.3482,126.1568,126.1568,2156.0
2020-12-29 14:05:00,138.46,138.53,138.35,138.41,1930.0,126.2115,126.2753,126.1112,126.1659,1930.0
2020-12-29 14:10:00,138.41,138.41,138.32,138.32,1000.0,126.1659,126.1659,126.0838,126.0838,1000.0
2020-12-29 14:15:00,138.3,138.39,138.25,138.28,3777.0,126.0656,126.1477,126.02,126.0474,3777.0
2020-12-29 14:20:00,138.22,138.47,138.22,138.46,9900.0,125.9927,126.2206,125.9927,126.2115,9900.0
2020-12-29 14:25:00,138.5,138.5,138.34,138.34,7334.0,126.2479,126.2479,126.1021,126.1021,7334.0
2020-12-29 14:30:00,138.42,138.66,138.3,138.3,19682.0,126.175,126.3938,126.0656,126.0656,19682.0
2020-12-29 14:35:00,138.37,138.37,138.09,138.11,4293.0,126.1294,126.1294,125.8742,125.8924,4293.0
2020-12-29 14:40:00,138.16,138.19,138.05,138.09,6073.0,125.938,125.9653,125.8377,125.8742,6073.0
2020-12-29 14:45:00,138.03,138.2,138.02,138.15,4248.0,125.8195,125.9745,125.8104,125.9289,4248.0
2020-12-29 14:50:00,138.16,138.26,138.16,138.26,1600.0,125.938,126.0292,125.938,126.0292,1600.0
2020-12-29 14:55:00,138.23,138.25,138.13,138.15,2757.0,126.0018,126.02,125.9107,125.9289,2757.0
2020-12-29 15:00:00,138.12,138.38,138.11,138.18,10178.0,125.9015,126.1385,125.8924,125.9562,10178.0
2020-12-29 15:05:00,138.18,138.2,138.11,138.15,4758.0,125.9562,125.9745,125.8924,125.9289,4758.0
2020-12-29 15:10:00,138.23,138.27,138.19,138.23,3116.0,126.0018,126.0383,125.9653,126.0018,3116.0
2020-12-29 15:15:00,138.23,138.35,138.18,138.3,3020.0,126.0018,126.1112,125.9562,126.0656,3020.0
2020-12-29 15:20:00,138.36,138.56,138.36,138.54,3297.0,126.1203,126.3026,126.1203,126.2844,3297.0
2020-12-29 15:25:00,138.54,138.55,138.44,138.48,3043.0,126.2844,126.2935,126.1932,126.2297,3043.0
2020-12-29 15:30:00,138.44,138.47,138.41,138.46,4156.0,126.1932,126.2206,126.1659,126.2115,4156.0
2020-12-29 15:35:00,138.46,138.49,138.39,138.47,3795.0,126.2115,126.2388,126.1477,126.2206,3795.0
2020-12-29 15:40:00,138.47,138.52,138.35,138.42,6132.0,126.2206,126.2662,126.1112,126.175,6132.0
2020-12-29 15:45:00,138.39,138.42,138.29,138.34,6785.0,126.1477,126.175,126.0565,126.1021,6785.0
2020-12-29 15:50:00,138.33,138.46,138.27,138.39,8440.0,126.093,126.2115,126.0383,126.1477,8440.0
2020-12-29 15:55:00,138.35,138.48,138.25,138.35,80466.0,126.1112,126.2297,126.02,126.1112,80466.0
2020-12-30 09:30:00,138.95,139.41,138.95,139.41,7684.0,126.6581,127.0774,126.6581,127.0774,7684.0
2020-12-30 09:35:00,139.62,139.67,139.48,139.67,1054.0,127.2688,127.3144,127.1412,127.3144,1054.0
2020-12-30 09:40:00,139.67,139.67,139.61,139.61,1100.0,127.3144,127.3144,127.2597,127.2597,1100.0
2020-12-30 09:45:00,139.7,139.84,139.53,139.7,4070.0,127.3418,127.4694,127.1868,127.3418,4070.0
2020-12-30 09:50:00,139.72,139.77,139.52,139.72,3027.0,127.36,127.4056,127.1777,127.36,3027.0
2020-12-30 09:55:00,139.73,139.73,139.47,139.5,919.0,127.3691,127.3691,127.1321,127.1595,919.0
2020-12-30 10:00:00,139.48,139.71,139.47,139.71,472.0,127.1412,127.3509,127.1321,127.3509,472.0
2020-12-30 10:05:00,139.52,139.76,139.52,139.57,2557.0,127.1777,127.3965,127.1777,127.2233,2557.0
2020-12-30 10:10:00,139.35,139.68,139.34,139.65,2331.0,127.0227,127.3235,127.0136,127.2962,2331.0
2020-12-30 10:15:00,139.46,139.51,139.37,139.4,1943.0,127.123,127.1686,127.041,127.0683,1943.0
2020-12-30 10:20:00,139.3,139.46,139.3,139.44,6036.0,126.9772,127.123,126.9772,127.1048,6036.0
2020-12-30 10:25:00,139.39,139.69,139.33,139.65,3681.0,127.0592,127.3327,127.0045,127.2962,3681.0
2020-12-30 10:30:00,139.67,139.9,139.63,139.85,6318.0,127.3144,127.5241,127.278,127.4785,6318.0
2020-12-30 10:35:00,139.9,139.9,139.58,139.67,10132.0,127.5241,127.5241,127.2324,127.3144,10132.0
2020-12-30 10:40:00,139.6,139.89,139.6,139.75,2322.0,127.2506,127.515,127.2506,127.3873,2322.0
2020-12-30 10:45:00,139.85,139.85,139.64,139.72,1945.0,127.4785,127.4785,127.2871,127.36,1945.0
2020-12-30 10:50:00,139.63,139.63,139.31,139.4,19759.0,127.278,127.278,126.9863,127.0683,19759.0
2020-12-30 10:55:00,139.35,139.41,139.35,139.36,1947.0,127.0227,127.0774,127.0227,127.0318,1947.0
2020-12-30 11:00:00,139.58,139.8,139.58,139.78,3130.0,127.2324,127.4329,127.2324,127.4147,3130.0
2020-12-30 11:05:00,139.68,139.75,139.51,139.54,2878.0,127.3235,127.3873,127.1686,127.1959,2878.0
2020-12-30 11:10:00,139.53,139.66,139.53,139.61,1937.0,127.1868,127.3053,127.1868,127.2597,1937.0
2020-12-30 11:15:00,139.66,139.89,139.66,139.77,5044.0,127.3053,127.515,127.3053,127.4056,5044.0
2020-12-30 11:20:00,139.79,139.81,139.72,139.77,7578.0,127.4238,127.442,127.36,127.4056,7578.0
2020-12-30 11:25:00,139.78,139.78,139.57,139.57,10291.0,127.4147,127.4147,127.2233,127.2233,10291.0
2020-12-30 11:30:00,139.6,139.64,139.51,139.51,7890.0,127.2506,127.2871,127.1686,127.1686,7890.0
2020-12-30 11:35:00,139.53,139.7,139.49,139.64,6283.0,127.1868,127.3418,127.1503,127.2871,6283.0
2020-12-30 11:40:00,139.64,139.67,139.47,139.58,9301.0,127.2871,127.3144,127.1321,127.2324,9301.0
2020-12-30 11:45:00,139.54,139.59,139.36,139.4,3597.0,127.1959,127.2415,127.0318,127.0683,3597.0
2020-12-30 11:50:00,139.43,139.58,139.43,139.43,2156.0,127.0957,127.2324,127.0957,127.0957,2156.0
2020-12-30 11:55:00,139.34,139.55,139.33,139.55,2366.0,127.0136,127.205,127.0045,127.205,2366.0
2020-12-30 12:00:00,139.47,139.47,139.34,139.44,3530.0,127.1321,127.1321,127.0136,127.1048,3530.0
2020-12-30 12:05:00,139.43,139.46,139.38,139.39,1808.0,127.0957,127.123,127.0501,127.0592,1808.0
2020-12-30 12:10:00,139.42,139.51,139.38,139.5,7920.0,127.0865,127.1686,127.0501,127.1595,7920.0
2020-12-30 12:15:00,139.34,139.58,139.34,139.53,1033.0,127.0136,127.2324,127.0136,127.1868,1033.0
2020-12-30 12:20:00,139.5,139.61,139.46,139.46,900.0,127.1595,127.2597,127.123,127.123,900.0
2020-12-30 12:25:00,139.52,139.58,139.48,139.49,4368.0,127.1777,127.2324,127.1412,127.1503,4368.0
2020-12-30 12:30:00,139.56,139.7,139.49,139.66,2269.0,127.2142,127.3418,127.1503,127.3053,2269.0
2020-12-30 12:35:00,139.67,139.72,139.65,139.7,3024.0,127.3144,127.36,127.2962,127.3418,3024.0
2020-12-30 12:40:00,139.68,139.74,139.65,139.69,1383.0,127.3235,127.3782,127.2962,127.3327,1383.0
2020-12-30 12:45:00,139.73,139.79,139.62,139.74,3440.0,127.3691,127.4238,127.2688,127.3782,3440.0
2020-12-30 12:50:00,139.76,139.76,139.64,139.65,737.0,127.3965,127.3965,127.2871,127.2962,737.0
2020-12-30 12:55:00,139.65,139.81,139.65,139.76,3012.0,127.2962,127.442,127.2962,127.3965,3012.0
2020-12-30 13:00:00,139.72,139.82,139.7,139.8,2893.0,127.36,127.4512,127.3418,127.4329,2893.0
2020-12-30 13:05:00,139.82,139.82,139.64,139.68,4414.0,127.4512,127.4512,127.2871,127.3235,4414.0
2020-12-30 13:10:00,139.65,139.68,139.6,139.6,1717.0,127.2962,127.3235,127.2506,127.2506,1717.0
2020-12-30 13:15:00,139.61,139.65,139.51,139.55,2713.0,127.2597,127.2962,127.1686,127.205,2713.0
2020-12-30 13:20:00,139.5,139.5,139.31,139.43,4222.0,127.1595,127.1595,126.9863,127.0957,4222.0
2020-12-30 13:25:00,139.34,139.39,139.33,139.35,981.0,127.0136,127.0592,127.0045,127.0227,981.0
2020-12-30 13:30:00,139.33,139.35,139.28,139.31,4241.0,127.0045,127.0227,126.9589,126.9863,4241.0
2020-12-30 13:35:00,139.28,139.43,139.28,139.38,2506.0,126.9589,127.0957,126.9589,127.0501,2506.0
2020-12-30 13:40:00,139.43,139.43,139.3,139.38,3280.0,127.0957,127.0957,126.9772,127.0501,3280.0
2020-12-30 13:45:00,139.33,139.41,139.3,139.34,3700.0,127.0045,127.0774,126.9772,127.0136,3700.0
2020-12-30 13:50:00,139.33,139.41,139.3,139.34,5537.0,127.0045,127.0774,126.9772,127.0136,5537.0
2020-12-30 13:55:00,139.29,139.37,139.21,139.35,7214.0,126.968,127.041,126.8951,127.0227,7214.0
2020-12-30 14:00:00,139.34,139.42,139.32,139.39,5082.0,127.0136,127.0865,126.9954,127.0592,5082.0
2020-12-30 14:05:00,139.35,139.42,139.33,139.36,5652.0,127.0227,127.0865,127.0045,127.0318,5652.0
2020-12-30 14:10:00,139.38,139.41,139.31,139.37,8899.0,127.0501,127.0774,126.9863,127.041,8899.0
2020-12-30 14:15:00,139.34,139.35,139.19,139.21,7380.0,127.0136,127.0227,126.8769,126.8951,7380.0
2020-12-30 14:20:00,139.2,139.29,139.14,139.17,4704.0,126.886,126.968,126.8313,126.8587,4704.0
2020-12-30 14:25:00,139.12,139.13,138.86,138.89,4169.0,126.8131,126.8222,126.5761,126.6034,4169.0
2020-12-30 14:30:00,138.89,139.01,138.85,138.99,1631.0,126.6034,126.7128,126.567,126.6946,1631.0
2020-12-30 14:35:00,138.97,138.97,138.9,138.97,2021.0,126.6763,126.6763,126.6125,126.6763,2021.0
2020-12-30 14:40:00,139.01,139.17,139.0,139.05,3439.0,126.7128,126.8587,126.7037,126.7493,3439.0
2020-12-30 14:45:00,139.13,139.2,138.99,139.12,4597.0,126.8222,126.886,126.6946,126.8131,4597.0
2020-12-30 14:50:00,139.17,139.17,139.0,139.0,2686.0,126.8587,126.8587,126.7037,126.7037,2686.0
2020-12-30 14:55:00,139.05,139.05,138.88,139.02,2361.0,126.7493,126.7493,126.5943,126.7219,2361.0
2020-12-30 15:00:00,139.05,139.07,138.96,139.04,2105.0,126.7493,126.7675,126.6672,126.7402,2105.0
2020-12-30 15:05:00,139.04,139.1,138.98,139.0,3049.0,126.7402,126.7948,126.6855,126.7037,3049.0
2020-12-30 15:10:00,139.01,139.18,139.0,139.18,6027.0,126.7128,126.8678,126.7037,126.8678,6027.0
2020-12-30 15:15:00,139.22,139.29,139.19,139.22,2463.0,126.9042,126.968,126.8769,126.9042,2463.0
2020-12-30 15:20:00,139.25,139.39,139.24,139.26,4082.0,126.9316,127.0592,126.9225,126.9407,4082.0
2020-12-30 15:25:00,139.23,139.3,139.2,139.25,5999.0,126.9133,126.9772,126.886,126.9316,5999.0
2020-12-30 15:30:00,139.27,139.32,139.25,139.3,3030.0,126.9498,126.9954,126.9316,126.9772,3030.0
2020-12-30 15:35:00,139.32,139.39,139.27,139.3,7434.0,126.9954,127.0592,126.9498,126.9772,7434.0
2020-12-30 15:40:00,139.37,139.49,139.36,139.39,6563.0,127.041,127.1503,127.0318,127.0592,6563.0
2020-12-30 15:45:00,139.39,139.44,139.29,139.29,8727.0,127.0592,127.1048,126.968,126.968,8727.0
2020-12-30 15:50:00,139.3,139.56,139.3,139.52,10537.0,126.9772,127.2142,126.9772,127.1777,10537.0
2020-12-30 15:55:00,139.5,139.53,139.02,139.08,87912.0,127.1595,127.1868,126.7219,126.7766,87912.0
2020-12-31 09:30:00,139.08,139.08,138.11,138.54,13856.0,126.7766,126.7766,125.8924,126.2844,13856.0
2020-12-31 09:35:00,138.49,138.59,138.15,138.15,2178.0,126.2388,126.33,125.9289,125.9289,2178.0
2020-12-31 09:40:00,138.3,138.44,138.3,138.44,1254.0,126.0656,126.1932,126.0656,126.1932,1254.0
2020-12-31 09:45:00,138.56,138.82,138.4,138.58,3600.0,126.3026,126.5396,126.1568,126.3208,3600.0
2020-12-31 09:50:00,138.58,138.72,138.41,138.49,1604.0,126.3208,126.4485,126.1659,126.2388,1604.0
2020-12-31 09:55:00,138.45,138.77,138.41,138.72,6721.0,126.2023,126.494,126.1659,126.4485,6721.0
2020-12-31 10:00:00,138.83,139.0,138.64,138.92,3499.0,126.5487,126.7037,126.3755,126.6308,3499.0
2020-12-31 10:05:00,138.78,138.88,138.69,138.69,3341.0,126.5032,126.5943,126.4211,126.4211,3341.0
2020-12-31 10:10:00,138.69,138.69,138.46,138.62,1133.0,126.4211,126.4211,126.2115,126.3573,1133.0
2020-12-31 10:15:00,138.59,138.78,138.58,138.68,3311.0,126.33,126.5032,126.3208,126.412,3311.0
2020-12-31 10:20:00,138.8,138.83,138.67,138.82,1561.0,126.5214,126.5487,126.4029,126.5396,1561.0
2020-12-31 10:25:00,138.83,138.89,138.78,138.88,2576.0,126.5487,126.6034,126.5032,126.5943,2576.0
2020-12-31 10:30:00,138.83,139.16,138.83,139.15,3569.0,126.5487,126.8495,126.5487,126.8404,3569.0
2020-12-31 10:35:00,139.19,139.19,139.15,139.15,352.0,126.8769,126.8769,126.8404,126.8404,352.0
2020-12-31 10:40:00,139.08,139.08,138.93,139.07,1666.0,126.7766,126.7766,126.6399,126.7675,1666.0
2020-12-31 10:45:00,139.1,139.29,139.08,139.29,1844.0,126.7948,126.968,126.7766,126.968,1844.0
2020-12-31 10:50:00,139.17,139.2,138.99,139.14,1898.0,126.8587,126.886,126.6946,126.8313,1898.0
2020-12-31 10:55:00,139.16,139.17,139.1,139.15,1158.0,126.8495,126.8587,126.7948,126.8404,1158.0
2020-12-31 11:00:00,139.23,139.37,139.2,139.28,2555.0,126.9133,127.041,126.886,126.9589,2555.0
2020-12-31 11:05:00,139.34,139.39,139.31,139.31,2633.0,127.0136,127.0592,126.9863,126.9863,2633.0
2020-12-31 11:10:00,139.27,139.3,139.15,139.3,4394.0,126.9498,126.9772,126.8404,126.9772,4394.0
2020-12-31 11:15:00,139.31,139.4,139.3,139.4,2660.0,126.9863,127.0683,126.9772,127.0683,2660.0
2020-12-31 11:20:00,139.42,139.42,139.33,139.37,3601.0,127.0865,127.0865,127.0045,127.041,3601.0
2020-12-31 11:25:00,139.42,139.46,139.34,139.42,3314.0,127.0865,127.123,127.0136,127.0865,3314.0
2020-12-31 11:30:00,139.39,139.45,139.22,139.22,1978.0,127.0592,127.1139,126.9042,126.9042,1978.0
2020-12-31 11:35:00,139.11,139.22,139.08,139.09,811.0,126.804,126.9042,126.7766,126.7857,811.0
2020-12-31 11:40:00,139.09,139.27,139.08,139.25,4909.0,126.7857,126.9498,126.7766,126.9316,4909.0
2020-12-31 11:45:00,139.19,139.35,139.14,139.34,1300.0,126.8769,127.0227,126.8313,127.0136,1300.0
2020-12-31 11:50:00,139.34,139.5,139.34,139.43,2880.0,127.0136,127.1595,127.0136,127.0957,2880.0
2020-12-31 11:55:00,139.41,139.51,139.36,139.51,1788.0,127.0774,127.1686,127.0318,127.1686,1788.0
2020-12-31 12:00:00,139.52,139.55,139.49,139.5,2848.0,127.1777,127.205,127.1503,127.1595,2848.0
2020-12-31 12:05:00,139.54,139.63,139.53,139.63,2725.0,127.1959,127.278,127.1868,127.278,2725.0
2020-12-31 12:10:00,139.63,139.68,139.6,139.61,1428.0,127.278,127.3235,127.2506,127.2597,1428.0
2020-12-31 12:15:00,139.62,139.64,139.49,139.58,2067.0,127.2688,127.2871,127.1503,127.2324,2067.0
2020-12-31 12:20:00,139.53,139.53,139.39,139.4,301.0,127.1868,127.1868,127.0592,127.0683,301.0
2020-12-31 12:25:00,139.42,139.53,139.39,139.5,3135.0,127.0865,127.1868,127.0592,127.1595,3135.0
2020-12-31 12:30:00,139.53,139.53,139.42,139.51,1859.0,127.1868,127.1868,127.0865,127.1686,1859.0
2020-12-31 12:35:00,139.51,139.62,139.45,139.5,3374.0,127.1686,127.2688,127.1139,127.1595,3374.0
2020-12-31 12:40:00,139.51,139.53,139.45,139.45,1300.0,127.1686,127.1868,127.1139,127.1139,1300.0
2020-12-31 12:45:00,139.5,139.5,139.42,139.47,1800.0,127.1595,127.1595,127.0865,127.1321,1800.0
2020-12-31 12:50:00,139.41,139.45,139.3,139.38,1136.0,127.0774,127.1139,126.9772,127.0501,1136.0
2020-12-31 12:55:00,139.35,139.42,139.29,139.42,2153.0,127.0227,127.0865,126.968,127.0865,2153.0
2020-12-31 13:00:00,139.43,139.54,139.41,139.52,2321.0,127.0957,127.1959,127.0774,127.1777,2321.0
2020-12-31 13:05:00,139.52,139.56,139.47,139.56,1501.0,127.1777,127.2142,127.1321,127.2142,1501.0
2020-12-31 13:10:00,139.58,139.65,139.56,139.6,2446.0,127.2324,127.2962,127.2142,127.2506,2446.0
2020-12-31 13:15:00,139.66,139.67,139.54,139.54,3150.0,127.3053,127.3144,127.1959,127.1959,3150.0
2020-12-31 13:20:00,139.51,139.66,139.51,139.56,2423.0,127.1686,127.3053,127.1686,127.2142,2423.0
2020-12-31 13:25:00,139.52,139.53,139.37,139.37,1695.0,127.1777,127.1868,127.041,127.041,1695.0
2020-12-31 13:30:00,139.46,139.46,139.41,139.41,1360.0,127.123,127.123,127.0774,127.0774,1360.0
2020-12-31 13:35:00,139.4,139.43,139.31,139.33,3318.0,127.0683,127.0957,126.9863,127.0045,3318.0
2020-12-31 13:40:00,139.34,139.34,139.24,139.25,1048.0,127.0136,127.0136,126.9225,126.9316,1048.0
2020-12-31 13:45:00,139.26,139.4,139.26,139.4,1824.0,126.9407,127.0683,126.9407,127.0683,1824.0
2020-12-31 13:50:00,139.38,139.38,139.21,139.22,2987.0,127.0501,127.0501,126.8951,126.9042,2987.0
2020-12-31 13:55:00,139.19,139.47,139.19,139.43,4292.0,126.8769,127.1321,126.8769,127.0957,4292.0
2020-12-31 14:00:00,139.48,139.64,139.48,139.64,2784.0,127.1412,127.2871,127.1412,127.2871,2784.0
2020-12-31 14:05:00,139.63,139.67,139.51,139.65,3773.0,127.278,127.3144,127.1686,127.2962,3773.0
2020-12-31 14:10:00,139.62,139.7,139.56,139.67,3895.0,127.2688,127.3418,127.2142,127.3144,3895.0
2020-12-31 14:15:00,139.74,139.84,139.67,139.68,3110.0,127.3782,127.4694,127.3144,127.3235,3110.0
2020-12-31 14:20:00,139.65,139.72,139.6,139.69,3134.0,127.2962,127.36,127.2506,127.3327,3134.0
2020-12-31 14:25:00,139.66,139.74,139.64,139.7,2990.0,127.3053,127.3782,127.2871,127.3418,2990.0
2020-12-31 14:30:00,139.73,139.9,139.67,139.83,9760.0,127.3691,127.5241,127.3144,127.4603,9760.0
2020-12-31 14:35:00,139.81,139.89,139.75,139.82,4983.0,127.442,127.515,127.3873,127.4512,4983.0
2020-12-31 14:40:00,139.81,139.9,139.74,139.83,15407.0,127.442,127.5241,127.3782,127.4603,15407.0
2020-12-31 14:45:00,139.78,139.8,139.71,139.8,3054.0,127.4147,127.4329,127.3509,127.4329,3054.0
2020-12-31 14:50:00,139.82,139.89,139.82,139.85,4260.0,127.4512,127.515,127.4512,127.4785,4260.0
2020-12-31 14:55:00,139.88,139.89,139.76,139.89,2402.0,127.5058,127.515,127.3965,127.515,2402.0
2020-12-31 15:00:00,139.86,139.9,139.77,139.88,7316.0,127.4876,127.5241,127.4056,127.5058,7316.0
2020-12-31 15:05:00,139.87,139.93,139.83,139.88,5863.0,127.4967,127.5514,127.4603,127.5058,5863.0
2020-12-31 15:10:00,139.88,139.93,139.83,139.83,10042.0,127.5058,127.5514,127.4603,127.4603,10042.0
2020-12-31 15:15:00,139.86,139.95,139.85,139.95,13614.0,127.4876,127.5697,127.4785,127.5697,13614.0
2020-12-31 15:20:00,139.9,140.22,139.9,140.08,105100.0,127.5241,127.8158,127.5241,127.6882,105100.0
2020-12-31 15:25:00,140.07,140.22,140.07,140.12,10216.0,127.679,127.8158,127.679,127.7246,10216.0
2020-12-31 15:30:00,140.17,140.17,140.06,140.15,8924.0,127.7702,127.7702,127.6699,127.752,8924.0
2020-12-31 15:35:00,140.18,140.21,140.01,140.02,6536.0,127.7793,127.8067,127.6243,127.6335,6536.0
2020-12-31 15:40:00,139.98,140.0,139.71,139.74,12622.0,127.597,127.6152,127.3509,127.3782,12622.0
2020-12-31 15:45:00,139.75,140.21,139.73,140.02,21769.0,127.3873,127.8067,127.3691,127.6335,21769.0
2020-12-31 15:50:00,140.12,140.45,139.98,140.37,24123.0,127.7246,128.0254,127.597,127.9525,24123.0
2020-12-31 15:55:00,140.38,140.54,140.23,140.37,74021.0,127.9616,128.1075,127.8249,127.9525,74021.0
2021-01-04 09:30:00,140.63,140.66,140.08,140.19,16891.0,128.1895,128.2168,127.6882,127.7884,16891.0
2021-01-04 09:35:00,140.21,140.27,139.65,140.06,9366.0,127.8067,127.8613,127.2962,127.6699,9366.0
2021-01-04 09:40:00,139.99,139.99,139.62,139.74,15085.0,127.6061,127.6061,127.2688,127.3782,15085.0
2021-01-04 09:45:00,139.73,139.96,139.44,139.44,3618.0,127.3691,127.5788,127.1048,127.1048,3618.0
2021-01-04 09:50:00,139.33,139.33,138.7,139.12,3798.0,127.0045,127.0045,126.4302,126.8131,3798.0
2021-01-04 09:55:00,139.07,139.31,138.95,138.95,4186.0,126.7675,126.9863,126.6581,126.6581,4186.0
2021-01-04 10:00:00,139.1,139.25,138.74,138.74,11692.0,126.7948,126.9316,126.4667,126.4667,11692.0
2021-01-04 10:05:00,138.85,138.85,138.38,138.46,3782.0,126.567,126.567,126.1385,126.2115,3782.0
2021-01-04 10:10:00,138.57,138.82,138.56,138.82,10561.0,126.3117,126.5396,126.3026,126.5396,10561.0
2021-01-04 10:15:00,138.67,138.67,138.44,138.5,4295.0,126.4029,126.4029,126.1932,126.2479,4295.0
2021-01-04 10:20:00,138.37,138.39,138.22,138.39,6226.0,126.1294,126.1477,125.9927,126.1477,6226.0
2021-01-04 10:25:00,138.37,138.51,138.32,138.41,5688.0,126.1294,126.257,126.0838,126.1659,5688.0
2021-01-04 10:30:00,138.36,138.38,137.72,137.76,9811.0,126.1203,126.1385,125.5369,125.5734,9811.0
2021-01-04 10:35:00,137.76,137.76,137.25,137.34,8598.0,125.5734,125.5734,125.1085,125.1905,8598.0
2021-01-04 10:40:00,137.28,137.34,137.12,137.22,9426.0,125.1358,125.1905,124.99,125.0812,9426.0
2021-01-04 10:45:00,137.21,137.41,137.03,137.35,8022.0,125.072,125.2543,124.908,125.1997,8022.0
2021-01-04 10:50:00,137.35,137.48,136.66,136.92,7853.0,125.1997,125.3182,124.5707,124.8077,7853.0
2021-01-04 10:55:00,136.95,136.95,136.35,136.69,9801.0,124.835,124.835,124.2881,124.598,9801.0
2021-01-04 11:00:00,136.69,136.81,136.15,136.42,6978.0,124.598,124.7074,124.1058,124.3519,6978.0
2021-01-04 11:05:00,136.47,136.58,135.75,135.75,10087.0,124.3975,124.4978,123.7412,123.7412,10087.0
2021-01-04 11:10:00,135.65,136.22,135.63,136.06,16204.0,123.65,124.1696,123.6318,124.0238,16204.0
2021-01-04 11:15:00,136.05,136.14,135.82,136.08,20459.0,124.0147,124.0967,123.805,124.042,20459.0
2021-01-04 11:20:00,136.09,136.19,135.75,135.75,10646.0,124.0511,124.1423,123.7412,123.7412,10646.0
2021-01-04 11:25:00,135.59,135.8,135.54,135.57,11252.0,123.5954,123.7868,123.5498,123.5771,11252.0
2021-01-04 11:30:00,135.56,135.82,135.27,135.64,16035.0,123.568,123.805,123.3037,123.6409,16035.0
2021-01-04 11:35:00,135.6,135.6,135.28,135.39,7696.0,123.6045,123.6045,123.3128,123.413,7696.0
2021-01-04 11:40:00,135.32,135.44,135.27,135.42,13055.0,123.3492,123.4586,123.3037,123.4404,13055.0
2021-01-04 11:45:00,135.41,135.49,135.15,135.49,14164.0,123.4313,123.5042,123.1943,123.5042,14164.0
2021-01-04 11:50:00,135.6,135.66,135.26,135.26,4718.0,123.6045,123.6592,123.2945,123.2945,4718.0
2021-01-04 11:55:00,135.31,135.32,134.88,135.06,19522.0,123.3401,123.3492,122.9482,123.1122,19522.0
2021-01-04 12:00:00,135.05,135.5,134.9,135.3,12500.0,123.1031,123.5133,122.9664,123.331,12500.0
2021-01-04 12:05:00,135.34,135.42,135.05,135.14,10017.0,123.3675,123.4404,123.1031,123.1852,10017.0
2021-01-04 12:10:00,135.22,135.26,134.65,134.75,17969.0,123.2581,123.2945,122.7385,122.8297,17969.0
2021-01-04 12:15:00,134.75,134.85,134.65,134.66,22608.0,122.8297,122.9208,122.7385,122.7476,22608.0
2021-01-04 12:20:00,134.71,134.91,134.46,134.8,28968.0,122.7932,122.9755,122.5653,122.8752,28968.0
2021-01-04 12:25:00,134.8,134.98,134.66,134.84,11757.0,122.8752,123.0393,122.7476,122.9117,11757.0
2021-01-04 12:30:00,134.83,135.02,134.72,135.0,15677.0,122.9026,123.0758,122.8023,123.0575,15677.0
2021-01-04 12:35:00,135.02,135.02,134.66,134.71,8904.0,123.0758,123.0758,122.7476,122.7932,8904.0
2021-01-04 12:40:00,134.7,134.7,134.33,134.34,9843.0,122.7841,122.7841,122.4468,122.4559,9843.0
2021-01-04 12:45:00,134.33,134.5,134.32,134.5,5112.0,122.4468,122.6018,122.4377,122.6018,5112.0
2021-01-04 12:50:00,134.5,134.82,134.35,134.82,5489.0,122.6018,122.8935,122.465,122.8935,5489.0
2021-01-04 12:55:00,134.86,134.97,134.72,134.91,8252.0,122.9299,123.0302,122.8023,122.9755,8252.0
2021-01-04 13:00:00,134.88,135.12,134.87,134.94,5573.0,122.9482,123.1669,122.939,123.0029,5573.0
2021-01-04 13:05:00,134.94,135.2,134.87,135.12,6091.0,123.0029,123.2399,122.939,123.1669,6091.0
2021-01-04 13:10:00,135.18,135.37,135.12,135.37,17881.0,123.2216,123.3948,123.1669,123.3948,17881.0
2021-01-04 13:15:00,135.38,136.07,135.38,135.98,23157.0,123.4039,124.0329,123.4039,123.9508,23157.0
2021-01-04 13:20:00,135.94,136.49,135.93,136.41,8176.0,123.9144,124.4157,123.9053,124.3428,8176.0
2021-01-04 13:25:00,136.49,136.49,136.12,136.27,6349.0,124.4157,124.4157,124.0785,124.2152,6349.0
2021-01-04 13:30:00,136.22,136.22,135.82,135.82,4375.0,124.1696,124.1696,123.805,123.805,4375.0
2021-01-04 13:35:00,135.89,136.01,135.81,135.92,4821.0,123.8688,123.9782,123.7959,123.8962,4821.0
2021-01-04 13:40:00,135.91,136.08,135.79,135.8,3912.0,123.887,124.042,123.7777,123.7868,3912.0
2021-01-04 13:45:00,135.81,136.01,135.76,135.95,6385.0,123.7959,123.9782,123.7503,123.9235,6385.0
2021-01-04 13:50:00,135.99,136.3,135.97,136.27,3909.0,123.96,124.2425,123.9417,124.2152,3909.0
2021-01-04 13:55:00,136.33,136.33,136.16,136.2,4617.0,124.2699,124.2699,124.1149,124.1514,4617.0
2021-01-04 14:00:00,136.21,136.24,136.08,136.21,3749.0,124.1605,124.1878,124.042,124.1605,3749.0
2021-01-04 14:05:00,136.22,136.22,135.83,135.83,2925.0,124.1696,124.1696,123.8141,123.8141,2925.0
2021-01-04 14:10:00,135.89,135.89,135.77,135.87,2100.0,123.8688,123.8688,123.7594,123.8506,2100.0
2021-01-04 14:15:00,135.81,135.81,135.53,135.54,2401.0,123.7959,123.7959,123.5407,123.5498,2401.0
2021-01-04 14:20:00,135.51,135.82,135.51,135.81,6674.0,123.5224,123.805,123.5224,123.7959,6674.0
2021-01-04 14:25:00,135.8,135.8,135.52,135.52,7287.0,123.7868,123.7868,123.5315,123.5315,7287.0
2021-01-04 14:30:00,135.54,135.54,135.3,135.31,6566.0,123.5498,123.5498,123.331,123.3401,6566.0
2021-01-04 14:35:00,135.35,135.44,135.19,135.33,5798.0,123.3766,123.4586,123.2307,123.3584,5798.0
2021-01-04 14:40:00,135.47,135.56,135.29,135.31,6015.0,123.486,123.568,123.3219,123.3401,6015.0
2021-01-04 14:45:00,135.34,135.45,135.14,135.14,5585.0,123.3675,123.4677,123.1852,123.1852,5585.0
2021-01-04 14:50:00,135.2,135.22,135.06,135.06,5324.0,123.2399,123.2581,123.1122,123.1122,5324.0
2021-01-04 14:55:00,135.02,135.47,135.0,135.26,6799.0,123.0758,123.486,123.0575,123.2945,6799.0
2021-01-04 15:00:00,135.25,135.29,134.82,134.82,9590.0,123.2854,123.3219,122.8935,122.8935,9590.0
2021-01-04 15:05:00,134.83,135.12,134.81,134.99,7313.0,122.9026,123.1669,122.8844,123.0484,7313.0
2021-01-04 15:10:00,134.99,135.09,134.96,135.03,20548.0,123.0484,123.1396,123.0211,123.0849,20548.0
2021-01-04 15:15:00,135.0,135.13,134.92,135.12,11557.0,123.0575,123.176,122.9846,123.1669,11557.0
2021-01-04 15:20:00,135.13,135.37,135.12,135.33,7049.0,123.176,123.3948,123.1669,123.3584,7049.0
2021-01-04 15:25:00,135.33,135.47,135.32,135.39,7215.0,123.3584,123.486,123.3492,123.413,7215.0
2021-01-04 15:30:00,135.38,135.77,135.27,135.76,5492.0,123.4039,123.7594,123.3037,123.7503,5492.0
2021-01-04 15:35:00,135.72,135.9,135.63,135.75,17739.0,123.7139,123.8779,123.6318,123.7412,17739.0
2021-01-04 15:40:00,135.77,135.88,135.72,135.73,12428.0,123.7594,123.8597,123.7139,123.723,12428.0
2021-01-04 15:45:00,135.69,135.92,135.57,135.88,24044.0,123.6865,123.8962,123.5771,123.8597,24044.0
2021-01-04 15:50:00,135.84,136.03,135.73,135.88,37284.0,123.8232,123.9964,123.723,123.8597,37284.0
2021-01-04 15:55:00,135.9,135.96,135.57,135.73,72930.0,123.8779,123.9326,123.5771,123.723,72930.0
2021-01-05 09:30:00,135.72,136.18,135.7,136.0,13546.0,123.7139,124.1332,123.6956,123.9691,13546.0
2021-01-05 09:35:00,136.04,136.18,136.03,136.15,1400.0,124.0055,124.1332,123.9964,124.1058,1400.0
2021-01-05 09:40:00,136.25,136.45,135.88,136.04,3119.0,124.197,124.3793,123.8597,124.0055,3119.0
2021-01-05 09:45:00,135.89,136.02,135.76,135.96,1300.0,123.8688,123.9873,123.7503,123.9326,1300.0
2021-01-05 09:50:00,135.83,135.9,135.58,135.64,2313.0,123.8141,123.8779,123.5862,123.6409,2313.0
2021-01-05 09:55:00,135.37,135.45,135.06,135.06,1799.0,123.3948,123.4677,123.1122,123.1122,1799.0
2021-01-05 10:00:00,135.12,135.65,135.12,135.41,16056.0,123.1669,123.65,123.1669,123.4313,16056.0
2021-01-05 10:05:00,135.41,135.41,134.72,134.73,3213.0,123.4313,123.4313,122.8023,122.8114,3213.0
2021-01-05 10:10:00,134.71,135.0,134.65,134.88,2651.0,122.7932,123.0575,122.7385,122.9482,2651.0
2021-01-05 10:15:00,134.84,134.84,134.43,134.43,3384.0,122.9117,122.9117,122.538,122.538,3384.0
2021-01-05 10:20:00,134.5,134.79,134.49,134.79,2206.0,122.6018,122.8661,122.5927,122.8661,2206.0
2021-01-05 10:25:00,134.78,134.85,134.55,134.67,5293.0,122.857,122.9208,122.6474,122.7567,5293.0
2021-01-05 10:30:00,134.61,134.61,134.09,134.16,9376.0,122.702,122.702,122.228,122.2919,9376.0
2021-01-05 10:35:00,134.06,134.13,134.02,134.03,1699.0,122.2007,122.2645,122.1642,122.1734,1699.0
2021-01-05 10:40:00,134.03,134.04,133.45,133.59,6185.0,122.1734,122.1825,121.6447,121.7723,6185.0
2021-01-05 10:45:00,133.59,133.84,133.58,133.83,6104.0,121.7723,122.0002,121.7632,121.991,6104.0
2021-01-05 10:50:00,133.85,134.26,133.8,134.14,4287.0,122.0093,122.383,121.9637,122.2736,4287.0
2021-01-05 10:55:00,134.17,134.21,133.61,133.66,3010.0,122.301,122.3374,121.7905,121.8361,3010.0
2021-01-05 11:00:00,133.55,133.76,133.39,133.63,10442.0,121.7358,121.9272,121.59,121.8087,10442.0
2021-01-05 11:05:00,133.52,133.67,133.33,133.42,4038.0,121.7085,121.8452,121.5353,121.6173,4038.0
2021-01-05 11:10:00,133.37,133.39,133.18,133.34,3446.0,121.5717,121.59,121.3985,121.5444,3446.0
2021-01-05 11:15:00,133.28,133.38,133.12,133.33,3769.0,121.4897,121.5809,121.3439,121.5353,3769.0
2021-01-05 11:20:00,133.31,133.75,133.31,133.75,5485.0,121.517,121.9181,121.517,121.9181,5485.0
2021-01-05 11:25:00,133.91,133.99,133.76,133.81,3432.0,122.064,122.1369,121.9272,121.9728,3432.0
2021-01-05 11:30:00,133.75,134.1,133.67,134.1,8840.0,121.9181,122.2372,121.8452,122.2372,8840.0
2021-01-05 11:35:00,134.11,134.24,134.06,134.15,3712.0,122.2463,122.3648,122.2007,122.2827,3712.0
2021-01-05 11:40:00,134.21,134.24,134.06,134.24,1336.0,122.3374,122.3648,122.2007,122.3648,1336.0
2021-01-05 11:45:00,134.21,134.26,134.05,134.06,4255.0,122.3374,122.383,122.1916,122.2007,4255.0
2021-01-05 11:50:00,134.1,134.15,133.95,134.1,5822.0,122.2372,122.2827,122.1004,122.2372,5822.0
2021-01-05 11:55:00,134.11,134.12,134.02,134.08,6443.0,122.2463,122.2554,122.1642,122.2189,6443.0
2021-01-05 12:00:00,134.05,134.32,134.05,134.32,3226.0,122.1916,122.4377,122.1916,122.4377,3226.0
2021-01-05 12:05:00,134.42,134.75,134.39,134.66,16031.0,122.5289,122.8297,122.5015,122.7476,16031.0
2021-01-05 12:10:00,134.64,134.64,134.23,134.23,6744.0,122.7294,122.7294,122.3557,122.3557,6744.0
2021-01-05 12:15:00,134.21,134.34,134.12,134.16,6100.0,122.3374,122.4559,122.2554,122.2919,6100.0
2021-01-05 12:20:00,134.12,134.31,134.11,134.26,5523.0,122.2554,122.4286,122.2463,122.383,5523.0
2021-01-05 12:25:00,134.26,134.42,134.24,134.39,5358.0,122.383,122.5289,122.3648,122.5015,5358.0
2021-01-05 12:30:00,134.41,134.53,134.33,134.35,6171.0,122.5197,122.6291,122.4468,122.465,6171.0
2021-01-05 12:35:00,134.38,134.54,134.33,134.51,4066.0,122.4924,122.6382,122.4468,122.6109,4066.0
2021-01-05 12:40:00,134.55,134.56,134.41,134.42,8194.0,122.6474,122.6565,122.5197,122.5289,8194.0
2021-01-05 12:45:00,134.48,134.52,134.43,134.5,2709.0,122.5835,122.62,122.538,122.6018,2709.0
2021-01-05 12:50:00,134.46,134.56,134.39,134.42,4547.0,122.5653,122.6565,122.5015,122.5289,4547.0
2021-01-05 12:55:00,134.33,134.4,134.26,134.28,3806.0,122.4468,122.5106,122.383,122.4012,3806.0
2021-01-05 13:00:00,134.26,134.31,134.14,134.23,6422.0,122.383,122.4286,122.2736,122.3557,6422.0
2021-01-05 13:05:00,134.24,134.35,134.22,134.31,7445.0,122.3648,122.465,122.3465,122.4286,7445.0
2021-01-05 13:10:00,134.36,134.37,134.24,134.24,2720.0,122.4742,122.4833,122.3648,122.3648,2720.0
2021-01-05 13:15:00,134.31,134.37,134.23,134.31,4133.0,122.4286,122.4833,122.3557,122.4286,4133.0
2021-01-05 13:20:00,134.31,134.39,134.21,134.39,9058.0,122.4286,122.5015,122.3374,122.5015,9058.0
2021-01-05 13:25:00,134.35,134.39,134.27,134.33,2447.0,122.465,122.5015,122.3921,122.4468,2447.0
2021-01-05 13:30:00,134.33,134.33,134.1,134.11,10527.0,122.4468,122.4468,122.2372,122.2463,10527.0
2021-01-05 13:35:00,134.14,134.4,134.07,134.13,19983.0,122.2736,122.5106,122.2098,122.2645,19983.0
2021-01-05 13:40:00,134.2,134.26,134.14,134.15,2200.0,122.3283,122.383,122.2736,122.2827,2200.0
2021-01-05 13:45:00,134.18,134.22,134.1,134.1,3955.0,122.3101,122.3465,122.2372,122.2372,3955.0
2021-01-05 13:50:00,134.09,134.14,134.0,134.01,5721.0,122.228,122.2736,122.146,122.1551,5721.0
2021-01-05 13:55:00,133.99,134.11,133.91,134.01,9427.0,122.1369,122.2463,122.064,122.1551,9427.0
2021-01-05 14:00:00,134.06,134.41,134.02,134.36,5180.0,122.2007,122.5197,122.1642,122.4742,5180.0
2021-01-05 14:05:00,134.34,134.64,134.31,134.44,7958.0,122.4559,122.7294,122.4286,122.5471,7958.0
2021-01-05 14:10:00,134.53,134.59,134.43,134.47,8213.0,122.6291,122.6838,122.538,122.5744,8213.0
2021-01-05 14:15:00,134.49,134.62,134.49,134.51,19529.0,122.5927,122.7112,122.5927,122.6109,19529.0
2021-01-05 14:20:00,134.61,134.69,134.55,134.67,4284.0,122.702,122.775,122.6474,122.7567,4284.0
2021-01-05 14:25:00,134.65,134.79,134.65,134.77,3179.0,122.7385,122.8661,122.7385,122.8479,3179.0
2021-01-05 14:30:00,134.78,134.85,134.67,134.67,5256.0,122.857,122.9208,122.7567,122.7567,5256.0
2021-01-05 14:35:00,134.68,134.75,134.59,134.7,2744.0,122.7659,122.8297,122.6838,122.7841,2744.0
2021-01-05 14:40:00,134.69,134.76,134.55,134.55,1732.0,122.775,122.8388,122.6474,122.6474,1732.0
2021-01-05 14:45:00,134.57,134.73,134.54,134.72,2767.0,122.6656,122.8114,122.6382,122.8023,2767.0
2021-01-05 14:50:00,134.72,134.73,134.55,134.66,3860.0,122.8023,122.8114,122.6474,122.7476,3860.0
2021-01-05 14:55:00,134.54,134.59,134.45,134.46,3731.0,122.6382,122.6838,122.5562,122.5653,3731.0
2021-01-05 15:00:00,134.45,134.65,134.45,134.6,3286.0,122.5562,122.7385,122.5562,122.6929,3286.0
2021-01-05 15:05:00,134.61,134.8,134.57,134.78,2694.0,122.702,122.8752,122.6656,122.857,2694.0
2021-01-05 15:10:00,134.81,134.89,134.72,134.72,9030.0,122.8844,122.9573,122.8023,122.8023,9030.0
2021-01-05 15:15:00,134.8,134.87,134.66,134.7,10572.0,122.8752,122.939,122.7476,122.7841,10572.0
2021-01-05 15:20:00,134.67,134.68,134.45,134.59,4228.0,122.7567,122.7659,122.5562,122.6838,4228.0
2021-01-05 15:25:00,134.63,134.7,134.59,134.64,4679.0,122.7203,122.7841,122.6838,122.7294,4679.0
2021-01-05 15:30:00,134.6,134.63,134.4,134.5,5691.0,122.6929,122.7203,122.5106,122.6018,5691.0
2021-01-05 15:35:00,134.44,134.7,134.44,134.65,7222.0,122.5471,122.7841,122.5471,122.7385,7222.0
2021-01-05 15:40:00,134.64,135.15,134.59,135.06,11608.0,122.7294,123.1943,122.6838,123.1122,11608.0
2021-01-05 15:45:00,135.11,135.11,134.68,134.83,15788.0,123.1578,123.1578,122.7659,122.9026,15788.0
2021-01-05 15:50:00,134.95,134.95,134.61,134.74,32174.0,123.012,123.012,122.702,122.8205,32174.0
2021-01-05 15:55:00,134.68,134.68,134.33,134.49,49559.0,122.7659,122.7659,122.4468,122.5927,49559.0
2021-01-06 09:30:00,136.13,136.65,135.55,136.21,20438.0,124.0876,124.5616,123.5589,124.1605,20438.0
2021-01-06 09:35:00,136.18,136.45,135.87,135.87,5369.0,124.1332,124.3793,123.8506,123.8506,5369.0
2021-01-06 09:40:00,135.88,135.93,135.53,135.65,7112.0,123.8597,123.9053,123.5407,123.65,7112.0
2021-01-06 09:45:00,135.75,136.02,135.46,135.77,6809.0,123.7412,123.9873,123.4769,123.7594,6809.0
2021-01-06 09:50:00,135.65,136.17,135.61,136.1,10566.0,123.65,124.124,123.6136,124.0602,10566.0
2021-01-06 09:55:00,136.15,136.39,136.12,136.21,11539.0,124.1058,124.3246,124.0785,124.1605,11539.0
2021-01-06 10:00:00,136.32,136.36,135.98,136.17,11078.0,124.2608,124.2972,123.9508,124.124,11078.0
2021-01-06 10:05:00,136.27,136.29,135.53,136.12,11912.0,124.2152,124.2334,123.5407,124.0785,11912.0
2021-01-06 10:10:00,136.25,136.69,136.04,136.69,31074.0,124.197,124.598,124.0055,124.598,31074.0
2021-01-06 10:15:00,136.69,137.0,136.6,136.88,6892.0,124.598,124.8806,124.516,124.7712,6892.0
2021-01-06 10:20:00,136.86,136.87,136.52,136.64,4637.0,124.753,124.7621,124.4431,124.5525,4637.0
2021-01-06 10:25:00,136.58,136.62,136.3,136.42,3740.0,124.4978,124.5342,124.2425,124.3519,3740.0
2021-01-06 10:30:00,136.52,136.79,136.52,136.78,3936.0,124.4431,124.6892,124.4431,124.6801,3936.0
2021-01-06 10:35:00,136.74,136.88,136.64,136.78,7451.0,124.6436,124.7712,124.5525,124.6801,7451.0
2021-01-06 10:40:00,136.82,137.16,136.68,137.08,10755.0,124.7165,125.0265,124.5889,124.9535,10755.0
2021-01-06 10:45:00,137.13,137.45,137.09,137.45,8425.0,124.9991,125.2908,124.9627,125.2908,8425.0
2021-01-06 10:50:00,137.47,137.78,137.44,137.54,4564.0,125.309,125.5916,125.2817,125.3728,4564.0
2021-01-06 10:55:00,137.48,137.75,137.4,137.6,6708.0,125.3182,125.5643,125.2452,125.4275,6708.0
2021-01-06 11:00:00,137.55,138.07,137.55,137.77,4752.0,125.382,125.856,125.382,125.5825,4752.0
2021-01-06 11:05:00,137.8,137.85,137.66,137.81,2380.0,125.6098,125.6554,125.4822,125.619,2380.0
2021-01-06 11:10:00,137.7,137.99,137.46,137.9,8457.0,125.5187,125.783,125.2999,125.701,8457.0
2021-01-06 11:15:00,137.9,138.08,137.75,137.94,7216.0,125.701,125.8651,125.5643,125.7375,7216.0
2021-01-06 11:20:00,137.87,138.01,137.7,137.86,7084.0,125.6737,125.8013,125.5187,125.6645,7084.0
2021-01-06 11:25:00,137.85,138.1,137.74,137.81,11856.0,125.6554,125.8833,125.5552,125.619,11856.0
2021-01-06 11:30:00,137.81,138.22,137.8,138.14,7883.0,125.619,125.9927,125.6098,125.9198,7883.0
2021-01-06 11:35:00,138.14,138.17,137.85,137.86,5387.0,125.9198,125.9471,125.6554,125.6645,5387.0
2021-01-06 11:40:00,137.82,138.04,137.78,137.93,9976.0,125.6281,125.8286,125.5916,125.7283,9976.0
2021-01-06 11:45:00,137.94,138.33,137.92,138.33,4262.0,125.7375,126.093,125.7192,126.093,4262.0
2021-01-06 11:50:00,138.33,138.5,138.18,138.32,6837.0,126.093,126.2479,125.9562,126.0838,6837.0
2021-01-06 11:55:00,138.43,138.53,138.23,138.23,2645.0,126.1841,126.2753,126.0018,126.0018,2645.0
2021-01-06 12:00:00,138.21,138.45,138.12,138.18,5541.0,125.9836,126.2023,125.9015,125.9562,5541.0
2021-01-06 12:05:00,138.12,138.15,137.81,138.07,4817.0,125.9015,125.9289,125.619,125.856,4817.0
2021-01-06 12:10:00,138.09,138.29,138.0,138.29,2776.0,125.8742,126.0565,125.7922,126.0565,2776.0
2021-01-06 12:15:00,138.28,138.42,138.19,138.41,3742.0,126.0474,126.175,125.9653,126.1659,3742.0
2021-01-06 12:20:00,138.38,138.54,138.31,138.31,4694.0,126.1385,126.2844,126.0747,126.0747,4694.0
2021-01-06 12:25:00,138.35,138.47,138.32,138.47,2742.0,126.1112,126.2206,126.0838,126.2206,2742.0
2021-01-06 12:30:00,138.5,138.57,138.34,138.39,5299.0,126.2479,126.3117,126.1021,126.1477,5299.0
2021-01-06 12:35:00,138.37,138.64,138.37,138.51,3455.0,126.1294,126.3755,126.1294,126.257,3455.0
2021-01-06 12:40:00,138.47,138.49,138.05,138.11,11540.0,126.2206,126.2388,125.8377,125.8924,11540.0
2021-01-06 12:45:00,138.14,138.37,138.03,138.36,6799.0,125.9198,126.1294,125.8195,126.1203,6799.0
2021-01-06 12:50:00,138.27,138.53,138.26,138.48,6665.0,126.0383,126.2753,126.0292,126.2297,6665.0
2021-01-06 12:55:00,138.46,138.54,138.4,138.48,3787.0,126.2115,126.2844,126.1568,126.2297,3787.0
2021-01-06 13:00:00,138.46,138.67,138.39,138.41,5862.0,126.2115,126.4029,126.1477,126.1659,5862.0
2021-01-06 13:05:00,138.46,138.6,138.42,138.48,3768.0,126.2115,126.3391,126.175,126.2297,3768.0
2021-01-06 13:10:00,138.56,138.66,138.31,138.6,14716.0,126.3026,126.3938,126.0747,126.3391,14716.0
2021-01-06 13:15:00,138.66,138.7,138.42,138.6,3189.0,126.3938,126.4302,126.175,126.3391,3189.0
2021-01-06 13:20:00,138.61,138.7,138.43,138.7,3375.0,126.3482,126.4302,126.1841,126.4302,3375.0
2021-01-06 13:25:00,138.77,138.77,138.53,138.63,3619.0,126.494,126.494,126.2753,126.3664,3619.0
2021-01-06 13:30:00,138.59,138.71,138.59,138.71,3838.0,126.33,126.4393,126.33,126.4393,3838.0
2021-01-06 13:35:00,138.67,138.76,138.56,138.56,4017.0,126.4029,126.4849,126.3026,126.3026,4017.0
2021-01-06 13:40:00,138.59,138.87,138.57,138.78,4578.0,126.33,126.5852,126.3117,126.5032,4578.0
2021-01-06 13:45:00,138.84,138.93,138.78,138.81,2925.0,126.5578,126.6399,126.5032,126.5305,2925.0
2021-01-06 13:50:00,138.78,138.79,138.72,138.73,1676.0,126.5032,126.5123,126.4485,126.4576,1676.0
2021-01-06 13:55:00,138.8,138.92,138.7,138.77,7355.0,126.5214,126.6308,126.4302,126.494,7355.0
2021-01-06 14:00:00,138.89,139.0,138.81,139.0,3969.0,126.6034,126.7037,126.5305,126.7037,3969.0
2021-01-06 14:05:00,139.05,139.06,138.9,139.0,3403.0,126.7493,126.7584,126.6125,126.7037,3403.0
2021-01-06 14:10:00,138.98,139.05,138.84,138.84,5214.0,126.6855,126.7493,126.5578,126.5578,5214.0
2021-01-06 14:15:00,138.78,138.83,138.04,138.17,13301.0,126.5032,126.5487,125.8286,125.9471,13301.0
2021-01-06 14:20:00,138.17,138.54,138.17,138.34,13999.0,125.9471,126.2844,125.9471,126.1021,13999.0
2021-01-06 14:25:00,138.28,138.5,138.02,138.34,6837.0,126.0474,126.2479,125.8104,126.1021,6837.0
2021-01-06 14:30:00,138.28,138.7,138.28,138.51,4476.0,126.0474,126.4302,126.0474,126.257,4476.0
2021-01-06 14:35:00,138.45,138.57,137.96,138.15,5894.0,126.2023,126.3117,125.7557,125.9289,5894.0
2021-01-06 14:40:00,138.09,138.54,137.98,138.4,4894.0,125.8742,126.2844,125.7739,126.1568,4894.0
2021-01-06 14:45:00,138.34,138.36,137.9,138.02,6999.0,126.1021,126.1203,125.701,125.8104,6999.0
2021-01-06 14:50:00,138.03,138.14,137.88,138.03,9815.0,125.8195,125.9198,125.6828,125.8195,9815.0
2021-01-06 14:55:00,138.18,138.44,138.03,138.36,5095.0,125.9562,126.1932,125.8195,126.1203,5095.0
2021-01-06 15:00:00,138.39,138.43,137.93,138.0,5292.0,126.1477,126.1841,125.7283,125.7922,5292.0
2021-01-06 15:05:00,138.09,138.45,138.03,138.25,8661.0,125.8742,126.2023,125.8195,126.02,8661.0
2021-01-06 15:10:00,138.23,138.87,138.21,138.71,7956.0,126.0018,126.5852,125.9836,126.4393,7956.0
2021-01-06 15:15:00,138.83,138.96,138.73,138.96,6294.0,126.5487,126.6672,126.4576,126.6672,6294.0
2021-01-06 15:20:00,138.9,139.12,138.45,138.5,13308.0,126.6125,126.8131,126.2023,126.2479,13308.0
2021-01-06 15:25:00,138.42,139.07,138.36,138.98,8451.0,126.175,126.7675,126.1203,126.6855,8451.0
2021-01-06 15:30:00,138.91,139.07,138.71,138.9,11376.0,126.6217,126.7675,126.4393,126.6125,11376.0
2021-01-06 15:35:00,138.84,138.93,138.48,138.48,11229.0,126.5578,126.6399,126.2297,126.2297,11229.0
2021-01-06 15:40:00,138.53,138.81,138.47,138.7,18532.0,126.2753,126.5305,126.2206,126.4302,18532.0
2021-01-06 15:45:00,138.7,138.83,138.45,138.83,24151.0,126.4302,126.5487,126.2023,126.5487,24151.0
2021-01-06 15:50:00,138.77,139.05,138.56,139.05,32005.0,126.494,126.7493,126.3026,126.7493,32005.0
2021-01-06 15:55:00,138.97,139.14,138.73,139.09,71345.0,126.6763,126.8313,126.4576,126.7857,71345.0
2021-01-07 09:30:00,139.52,139.72,139.01,139.21,24723.0,127.1777,127.36,126.7128,126.8951,24723.0
2021-01-07 09:35:00,139.0,139.22,138.8,139.14,4556.0,126.7037,126.9042,126.5214,126.8313,4556.0
2021-01-07 09:40:00,138.87,139.08,138.47,138.49,3836.0,126.5852,126.7766,126.2206,126.2388,3836.0
2021-01-07 09:45:00,138.6,138.69,138.35,138.5,6601.0,126.3391,126.4211,126.1112,126.2479,6601.0
2021-01-07 09:50:00,138.43,138.56,137.93,138.04,16872.0,126.1841,126.3026,125.7283,125.8286,16872.0
2021-01-07 09:55:00,138.05,138.64,137.94,138.34,8224.0,125.8377,126.3755,125.7375,126.1021,8224.0
2021-01-07 10:00:00,138.63,138.94,138.47,138.94,2986.0,126.3664,126.649,126.2206,126.649,2986.0
2021-01-07 10:05:00,138.85,138.97,138.59,138.8,7745.0,126.567,126.6763,126.33,126.5214,7745.0
2021-01-07 10:10:00,138.78,138.88,138.45,138.46,6294.0,126.5032,126.5943,126.2023,126.2115,6294.0
2021-01-07 10:15:00,138.54,138.98,138.54,138.98,10255.0,126.2844,126.6855,126.2844,126.6855,10255.0
2021-01-07 10:20:00,138.91,138.97,138.72,138.82,14498.0,126.6217,126.6763,126.4485,126.5396,14498.0
2021-01-07 10:25:00,138.84,138.84,138.38,138.39,9095.0,126.5578,126.5578,126.1385,126.1477,9095.0
2021-01-07 10:30:00,138.38,138.38,138.12,138.12,8974.0,126.1385,126.1385,125.9015,125.9015,8974.0
2021-01-07 10:35:00,138.13,138.22,137.96,138.08,7930.0,125.9107,125.9927,125.7557,125.8651,7930.0
2021-01-07 10:40:00,138.06,138.4,137.72,138.34,14109.0,125.8468,126.1568,125.5369,126.1021,14109.0
2021-01-07 10:45:00,138.41,138.53,138.27,138.38,6613.0,126.1659,126.2753,126.0383,126.1385,6613.0
2021-01-07 10:50:00,138.38,138.59,138.3,138.5,9037.0,126.1385,126.33,126.0656,126.2479,9037.0
2021-01-07 10:55:00,138.49,138.7,138.41,138.68,6099.0,126.2388,126.4302,126.1659,126.412,6099.0
2021-01-07 11:00:00,138.69,138.96,138.68,138.69,7319.0,126.4211,126.6672,126.412,126.4211,7319.0
2021-01-07 11:05:00,138.73,138.73,138.53,138.57,3600.0,126.4576,126.4576,126.2753,126.3117,3600.0
2021-01-07 11:10:00,138.53,138.68,138.47,138.68,5315.0,126.2753,126.412,126.2206,126.412,5315.0
2021-01-07 11:15:00,138.73,138.87,138.73,138.87,3989.0,126.4576,126.5852,126.4576,126.5852,3989.0
2021-01-07 11:20:00,138.93,139.21,138.92,139.14,9308.0,126.6399,126.8951,126.6308,126.8313,9308.0
2021-01-07 11:25:00,139.13,139.13,138.64,138.7,4213.0,126.8222,126.8222,126.3755,126.4302,4213.0
2021-01-07 11:30:00,138.69,138.83,138.27,138.27,14128.0,126.4211,126.5487,126.0383,126.0383,14128.0
2021-01-07 11:35:00,138.2,138.29,138.05,138.16,6257.0,125.9745,126.0565,125.8377,125.938,6257.0
2021-01-07 11:40:00,138.18,138.39,138.08,138.2,7622.0,125.9562,126.1477,125.8651,125.9745,7622.0
2021-01-07 11:45:00,138.15,138.33,138.02,138.22,5794.0,125.9289,126.093,125.8104,125.9927,5794.0
2021-01-07 11:50:00,138.27,138.27,138.02,138.14,13964.0,126.0383,126.0383,125.8104,125.9198,13964.0
2021-01-07 11:55:00,138.15,138.2,138.1,138.11,5023.0,125.9289,125.9745,125.8833,125.8924,5023.0
2021-01-07 12:00:00,138.28,138.55,138.28,138.5,7767.0,126.0474,126.2935,126.0474,126.2479,7767.0
2021-01-07 12:05:00,138.56,138.62,138.46,138.46,2479.0,126.3026,126.3573,126.2115,126.2115,2479.0
2021-01-07 12:10:00,138.52,138.64,138.43,138.59,54805.0,126.2662,126.3755,126.1841,126.33,54805.0
2021-01-07 12:15:00,138.58,138.69,138.53,138.64,9837.0,126.3208,126.4211,126.2753,126.3755,9837.0
2021-01-07 12:20:00,138.62,138.77,138.41,138.54,6918.0,126.3573,126.494,126.1659,126.2844,6918.0
2021-01-07 12:25:00,138.54,138.67,138.48,138.48,4984.0,126.2844,126.4029,126.2297,126.2297,4984.0
2021-01-07 12:30:00,138.61,138.77,138.6,138.67,6218.0,126.3482,126.494,126.3391,126.4029,6218.0
2021-01-07 12:35:00,138.65,138.71,138.64,138.68,3402.0,126.3847,126.4393,126.3755,126.412,3402.0
2021-01-07 12:40:00,138.64,138.68,138.57,138.64,9996.0,126.3755,126.412,126.3117,126.3755,9996.0
2021-01-07 12:45:00,138.64,138.76,138.64,138.75,2289.0,126.3755,126.4849,126.3755,126.4758,2289.0
2021-01-07 12:50:00,138.8,138.89,138.8,138.84,4572.0,126.5214,126.6034,126.5214,126.5578,4572.0
2021-01-07 12:55:00,138.84,138.99,138.8,138.9,4067.0,126.5578,126.6946,126.5214,126.6125,4067.0
2021-01-07 13:00:00,138.92,139.26,138.92,139.26,2930.0,126.6308,126.9407,126.6308,126.9407,2930.0
2021-01-07 13:05:00,139.27,139.27,138.93,139.14,7479.0,126.9498,126.9498,126.6399,126.8313,7479.0
2021-01-07 13:10:00,139.17,139.18,138.95,139.02,2537.0,126.8587,126.8678,126.6581,126.7219,2537.0
2021-01-07 13:15:00,138.97,139.14,138.95,138.99,2834.0,126.6763,126.8313,126.6581,126.6946,2834.0
2021-01-07 13:20:00,138.97,139.0,138.94,138.98,1819.0,126.6763,126.7037,126.649,126.6855,1819.0
2021-01-07 13:25:00,138.91,138.91,138.71,138.77,2448.0,126.6217,126.6217,126.4393,126.494,2448.0
2021-01-07 13:30:00,138.79,138.98,138.79,138.86,3175.0,126.5123,126.6855,126.5123,126.5761,3175.0
2021-01-07 13:35:00,138.93,139.08,138.86,138.96,4508.0,126.6399,126.7766,126.5761,126.6672,4508.0
2021-01-07 13:40:00,138.96,139.07,138.95,139.06,2292.0,126.6672,126.7675,126.6581,126.7584,2292.0
2021-01-07 13:45:00,139.05,139.05,138.95,138.97,2747.0,126.7493,126.7493,126.6581,126.6763,2747.0
2021-01-07 13:50:00,139.04,139.11,138.86,138.94,3101.0,126.7402,126.804,126.5761,126.649,3101.0
2021-01-07 13:55:00,138.9,139.23,138.89,139.23,3316.0,126.6125,126.9133,126.6034,126.9133,3316.0
2021-01-07 14:00:00,139.22,139.26,139.15,139.26,3186.0,126.9042,126.9407,126.8404,126.9407,3186.0
2021-01-07 14:05:00,139.25,139.29,139.18,139.25,3648.0,126.9316,126.968,126.8678,126.9316,3648.0
2021-01-07 14:10:00,139.24,139.31,139.16,139.22,4145.0,126.9225,126.9863,126.8495,126.9042,4145.0
2021-01-07 14:15:00,139.25,139.46,139.19,139.41,8043.0,126.9316,127.123,126.8769,127.0774,8043.0
2021-01-07 14:20:00,139.38,139.47,139.38,139.42,6379.0,127.0501,127.1321,127.0501,127.0865,6379.0
2021-01-07 14:25:00,139.43,139.47,139.29,139.36,5337.0,127.0957,127.1321,126.968,127.0318,5337.0
2021-01-07 14:30:00,139.35,139.47,139.35,139.38,3502.0,127.0227,127.1321,127.0227,127.0501,3502.0
2021-01-07 14:35:00,139.37,139.41,139.33,139.39,3605.0,127.041,127.0774,127.0045,127.0592,3605.0
2021-01-07 14:40:00,139.36,139.52,139.33,139.51,6147.0,127.0318,127.1777,127.0045,127.1686,6147.0
2021-01-07 14:45:00,139.54,139.62,139.4,139.41,4994.0,127.1959,127.2688,127.0683,127.0774,4994.0
2021-01-07 14:50:00,139.45,139.47,139.36,139.45,2935.0,127.1139,127.1321,127.0318,127.1139,2935.0
2021-01-07 14:55:00,139.45,139.59,139.45,139.58,4497.0,127.1139,127.2415,127.1139,127.2324,4497.0
2021-01-07 15:00:00,139.58,139.66,139.52,139.59,4521.0,127.2324,127.3053,127.1777,127.2415,4521.0
2021-01-07 15:05:00,139.6,139.61,139.48,139.5,5052.0,127.2506,127.2597,127.1412,127.1595,5052.0
2021-01-07 15:10:00,139.51,139.52,139.3,139.34,4532.0,127.1686,127.1777,126.9772,127.0136,4532.0
2021-01-07 15:15:00,139.31,139.43,139.3,139.39,5246.0,126.9863,127.0957,126.9772,127.0592,5246.0
2021-01-07 15:20:00,139.38,139.49,139.37,139.39,3263.0,127.0501,127.1503,127.041,127.0592,3263.0
2021-01-07 15:25:00,139.34,139.37,138.79,138.86,7434.0,127.0136,127.041,126.5123,126.5761,7434.0
2021-01-07 15:30:00,138.81,138.81,138.5,138.64,13218.0,126.5305,126.5305,126.2479,126.3755,13218.0
2021-01-07 15:35:00,138.64,139.07,138.55,138.55,23370.0,126.3755,126.7675,126.2935,126.2935,23370.0
2021-01-07 15:40:00,138.52,138.84,138.51,138.84,13965.0,126.2662,126.5578,126.257,126.5578,13965.0
2021-01-07 15:45:00,138.85,139.06,138.73,139.05,18414.0,126.567,126.7584,126.4576,126.7493,18414.0
2021-01-07 15:50:00,139.11,139.15,138.95,139.11,18408.0,126.804,126.8404,126.6581,126.804,18408.0
2021-01-07 15:55:00,139.08,139.24,138.81,139.07,106881.0,126.7766,126.9225,126.5305,126.7675,106881.0
2021-01-08 09:30:00,139.21,139.29,138.87,139.22,18435.0,126.8951,126.968,126.5852,126.9042,18435.0
2021-01-08 09:35:00,139.23,139.23,138.99,138.99,2615.0,126.9133,126.9133,126.6946,126.6946,2615.0
2021-01-08 09:40:00,139.08,139.29,138.86,139.16,1300.0,126.7766,126.968,126.5761,126.8495,1300.0
2021-01-08 09:45:00,139.51,139.51,139.04,139.28,2128.0,127.1686,127.1686,126.7402,126.9589,2128.0
2021-01-08 09:50:00,139.26,139.26,138.88,139.01,27212.0,126.9407,126.9407,126.5943,126.7128,27212.0
2021-01-08 09:55:00,138.96,139.2,138.85,139.08,4400.0,126.6672,126.886,126.567,126.7766,4400.0
2021-01-08 10:00:00,139.1,139.4,139.08,139.4,5100.0,126.7948,127.0683,126.7766,127.0683,5100.0
2021-01-08 10:05:00,139.44,139.59,139.22,139.4,10461.0,127.1048,127.2415,126.9042,127.0683,10461.0
2021-01-08 10:10:00,139.44,139.45,139.24,139.39,3389.0,127.1048,127.1139,126.9225,127.0592,3389.0
2021-01-08 10:15:00,139.38,139.6,139.38,139.49,3615.0,127.0501,127.2506,127.0501,127.1503,3615.0
2021-01-08 10:20:00,139.46,139.48,139.18,139.28,2001.0,127.123,127.1412,126.8678,126.9589,2001.0
2021-01-08 10:25:00,139.33,139.33,138.9,138.94,14245.0,127.0045,127.0045,126.6125,126.649,14245.0
2021-01-08 10:30:00,138.94,139.0,138.86,138.94,6230.0,126.649,126.7037,126.5761,126.649,6230.0
2021-01-08 10:35:00,138.96,139.12,138.92,139.01,4847.0,126.6672,126.8131,126.6308,126.7128,4847.0
2021-01-08 10:40:00,139.01,139.2,138.98,139.09,1831.0,126.7128,126.886,126.6855,126.7857,1831.0
2021-01-08 10:45:00,139.09,139.12,139.03,139.12,2508.0,126.7857,126.8131,126.731,126.8131,2508.0
2021-01-08 10:50:00,139.09,139.19,139.06,139.1,3523.0,126.7857,126.8769,126.7584,126.7948,3523.0
2021-01-08 10:55:00,139.05,139.26,139.05,139.24,2745.0,126.7493,126.9407,126.7493,126.9225,2745.0
2021-01-08 11:00:00,139.26,139.33,139.07,139.07,3508.0,126.9407,127.0045,126.7675,126.7675,3508.0
2021-01-08 11:05:00,139.14,139.14,138.46,138.55,5573.0,126.8313,126.8313,126.2115,126.2935,5573.0
2021-01-08 11:10:00,138.4,138.76,138.34,138.74,7613.0,126.1568,126.4849,126.1021,126.4667,7613.0
2021-01-08 11:15:00,138.82,138.92,138.75,138.92,3336.0,126.5396,126.6308,126.4758,126.6308,3336.0
2021-01-08 11:20:00,139.0,139.12,138.87,138.95,2053.0,126.7037,126.8131,126.5852,126.6581,2053.0
2021-01-08 11:25:00,138.94,138.95,138.79,138.81,6179.0,126.649,126.6581,126.5123,126.5305,6179.0
2021-01-08 11:30:00,138.79,138.87,138.7,138.79,10356.0,126.5123,126.5852,126.4302,126.5123,10356.0
2021-01-08 11:35:00,138.88,138.9,138.67,138.68,5002.0,126.5943,126.6125,126.4029,126.412,5002.0
2021-01-08 11:40:00,138.72,138.86,138.59,138.82,4649.0,126.4485,126.5761,126.33,126.5396,4649.0
2021-01-08 11:45:00,138.84,139.03,138.84,138.96,2900.0,126.5578,126.731,126.5578,126.6672,2900.0
2021-01-08 11:50:00,138.9,138.99,138.79,138.86,2771.0,126.6125,126.6946,126.5123,126.5761,2771.0
2021-01-08 11:55:00,138.88,138.92,138.78,138.92,2343.0,126.5943,126.6308,126.5032,126.6308,2343.0
2021-01-08 12:00:00,138.9,139.02,138.72,138.73,2253.0,126.6125,126.7219,126.4485,126.4576,2253.0
2021-01-08 12:05:00,138.72,138.82,138.72,138.82,3020.0,126.4485,126.5396,126.4485,126.5396,3020.0
2021-01-08 12:10:00,138.95,139.03,138.82,138.95,5776.0,126.6581,126.731,126.5396,126.6581,5776.0
2021-01-08 12:15:00,138.92,139.06,138.92,139.04,1100.0,126.6308,126.7584,126.6308,126.7402,1100.0
2021-01-08 12:20:00,138.98,139.01,138.96,139.01,400.0,126.6855,126.7128,126.6672,126.7128,400.0
2021-01-08 12:25:00,139.12,139.33,139.05,139.3,3993.0,126.8131,127.0045,126.7493,126.9772,3993.0
2021-01-08 12:30:00,139.25,139.26,139.09,139.1,2871.0,126.9316,126.9407,126.7857,126.7948,2871.0
2021-01-08 12:35:00,139.17,139.26,139.17,139.22,1917.0,126.8587,126.9407,126.8587,126.9042,1917.0
2021-01-08 12:40:00,139.25,139.3,139.14,139.18,8430.0,126.9316,126.9772,126.8313,126.8678,8430.0
2021-01-08 12:45:00,139.17,139.17,138.88,138.88,2614.0,126.8587,126.8587,126.5943,126.5943,2614.0
2021-01-08 12:50:00,138.95,139.1,138.95,139.07,2362.0,126.6581,126.7948,126.6581,126.7675,2362.0
2021-01-08 12:55:00,139.05,139.05,138.74,138.74,2422.0,126.7493,126.7493,126.4667,126.4667,2422.0
2021-01-08 13:00:00,138.87,138.94,138.78,138.78,7939.0,126.5852,126.649,126.5032,126.5032,7939.0
2021-01-08 13:05:00,138.8,138.87,138.8,138.82,1688.0,126.5214,126.5852,126.5214,126.5396,1688.0
2021-01-08 13:10:00,138.75,138.82,138.57,138.71,4366.0,126.4758,126.5396,126.3117,126.4393,4366.0
2021-01-08 13:15:00,138.67,138.73,138.51,138.51,3851.0,126.4029,126.4576,126.257,126.257,3851.0
2021-01-08 13:20:00,138.47,138.54,138.23,138.26,4994.0,126.2206,126.2844,126.0018,126.0292,4994.0
2021-01-08 13:25:00,138.32,138.6,138.32,138.49,6209.0,126.0838,126.3391,126.0838,126.2388,6209.0
2021-01-08 13:30:00,138.45,138.45,138.01,138.01,5238.0,126.2023,126.2023,125.8013,125.8013,5238.0
2021-01-08 13:35:00,138.01,138.19,137.94,138.15,9542.0,125.8013,125.9653,125.7375,125.9289,9542.0
2021-01-08 13:40:00,138.07,138.25,137.9,138.25,15403.0,125.856,126.02,125.701,126.02,15403.0
2021-01-08 13:45:00,138.25,138.34,137.98,138.16,4848.0,126.02,126.1021,125.7739,125.938,4848.0
2021-01-08 13:50:00,138.17,138.17,138.01,138.13,3543.0,125.9471,125.9471,125.8013,125.9107,3543.0
2021-01-08 13:55:00,138.14,138.27,138.04,138.16,4478.0,125.9198,126.0383,125.8286,125.938,4478.0
2021-01-08 14:00:00,138.14,138.52,138.14,138.47,4512.0,125.9198,126.2662,125.9198,126.2206,4512.0
2021-01-08 14:05:00,138.58,138.76,138.48,138.75,3684.0,126.3208,126.4849,126.2297,126.4758,3684.0
2021-01-08 14:10:00,138.74,138.91,138.64,138.64,7921.0,126.4667,126.6217,126.3755,126.3755,7921.0
2021-01-08 14:15:00,138.7,139.04,138.62,138.94,2571.0,126.4302,126.7402,126.3573,126.649,2571.0
2021-01-08 14:20:00,138.97,139.04,138.9,138.99,2506.0,126.6763,126.7402,126.6125,126.6946,2506.0
2021-01-08 14:25:00,139.07,139.19,139.0,139.19,2361.0,126.7675,126.8769,126.7037,126.8769,2361.0
2021-01-08 14:30:00,139.27,139.53,139.26,139.41,6657.0,126.9498,127.1868,126.9407,127.0774,6657.0
2021-01-08 14:35:00,139.49,139.49,139.26,139.26,4116.0,127.1503,127.1503,126.9407,126.9407,4116.0
2021-01-08 14:40:00,139.31,139.31,139.05,139.05,3884.0,126.9863,126.9863,126.7493,126.7493,3884.0
2021-01-08 14:45:00,139.0,139.16,138.95,139.16,9499.0,126.7037,126.8495,126.6581,126.8495,9499.0
2021-01-08 14:50:00,139.21,139.38,139.11,139.12,8152.0,126.8951,127.0501,126.804,126.8131,8152.0
2021-01-08 14:55:00,139.14,139.37,139.13,139.29,6355.0,126.8313,127.041,126.8222,126.968,6355.0
2021-01-08 15:00:00,139.33,139.56,139.33,139.51,9293.0,127.0045,127.2142,127.0045,127.1686,9293.0
2021-01-08 15:05:00,139.52,139.62,139.5,139.61,5999.0,127.1777,127.2688,127.1595,127.2597,5999.0
2021-01-08 15:10:00,139.58,139.7,139.55,139.58,5832.0,127.2324,127.3418,127.205,127.2324,5832.0
2021-01-08 15:15:00,139.54,139.57,139.36,139.4,7944.0,127.1959,127.2233,127.0318,127.0683,7944.0
2021-01-08 15:20:00,139.39,139.44,139.16,139.17,6590.0,127.0592,127.1048,126.8495,126.8587,6590.0
2021-01-08 15:25:00,139.2,139.22,139.11,139.19,12099.0,126.886,126.9042,126.804,126.8769,12099.0
2021-01-08 15:30:00,139.22,139.31,139.16,139.29,9013.0,126.9042,126.9863,126.8495,126.968,9013.0
2021-01-08 15:35:00,139.26,139.33,139.13,139.33,8812.0,126.9407,127.0045,126.8222,127.0045,8812.0
2021-01-08 15:40:00,139.37,139.39,139.19,139.29,7917.0,127.041,127.0592,126.8769,126.968,7917.0
2021-01-08 15:45:00,139.27,139.47,139.24,139.43,17023.0,126.9498,127.1321,126.9225,127.0957,17023.0
2021-01-08 15:50:00,139.55,139.63,139.41,139.57,15611.0,127.205,127.278,127.0774,127.2233,15611.0
2021-01-08 15:55:00,139.61,139.77,139.51,139.66,46055.0,127.2597,127.4056,127.1686,127.3053,46055.0
2021-01-11 09:30:00,138.68,138.86,138.28,138.52,17777.0,126.412,126.5761,126.0474,126.2662,17777.0
2021-01-11 09:35:00,138.71,139.21,138.54,138.99,7755.0,126.4393,126.8951,126.2844,126.6946,7755.0
2021-01-11 09:40:00,138.69,139.28,138.55,139.28,6247.0,126.4211,126.9589,126.2935,126.9589,6247.0
2021-01-11 09:45:00,139.33,139.35,138.54,138.77,5025.0,127.0045,127.0227,126.2844,126.494,5025.0
2021-01-11 09:50:00,138.66,139.07,138.66,139.07,7609.0,126.3938,126.7675,126.3938,126.7675,7609.0
2021-01-11 09:55:00,139.11,139.26,138.94,138.94,7197.0,126.804,126.9407,126.649,126.649,7197.0
2021-01-11 10:00:00,138.89,139.26,138.88,138.98,2455.0,126.6034,126.9407,126.5943,126.6855,2455.0
2021-01-11 10:05:00,138.92,139.25,138.92,139.25,4294.0,126.6308,126.9316,126.6308,126.9316,4294.0
2021-01-11 10:10:00,139.05,139.25,138.98,138.98,5152.0,126.7493,126.9316,126.6855,126.6855,5152.0
2021-01-11 10:15:00,139.02,139.29,138.93,139.29,2959.0,126.7219,126.968,126.6399,126.968,2959.0
2021-01-11 10:20:00,139.3,139.3,139.07,139.07,4698.0,126.9772,126.9772,126.7675,126.7675,4698.0
2021-01-11 10:25:00,139.13,139.25,139.01,139.15,8982.0,126.8222,126.9316,126.7128,126.8404,8982.0
2021-01-11 10:30:00,139.1,139.17,139.05,139.05,3065.0,126.7948,126.8587,126.7493,126.7493,3065.0
2021-01-11 10:35:00,138.89,139.0,138.89,138.96,700.0,126.6034,126.7037,126.6034,126.6672,700.0
2021-01-11 10:40:00,139.07,139.19,138.88,138.9,7301.0,126.7675,126.8769,126.5943,126.6125,7301.0
2021-01-11 10:45:00,138.89,139.01,138.64,138.76,3439.0,126.6034,126.7128,126.3755,126.4849,3439.0
2021-01-11 10:50:00,138.74,138.74,138.68,138.71,994.0,126.4667,126.4667,126.412,126.4393,994.0
2021-01-11 10:55:00,138.75,138.8,138.71,138.79,1750.0,126.4758,126.5214,126.4393,126.5123,1750.0
2021-01-11 11:00:00,138.74,138.99,138.74,138.99,2940.0,126.4667,126.6946,126.4667,126.6946,2940.0
2021-01-11 11:05:00,139.02,139.03,138.76,138.82,2100.0,126.7219,126.731,126.4849,126.5396,2100.0
2021-01-11 11:10:00,138.81,138.92,138.76,138.85,3115.0,126.5305,126.6308,126.4849,126.567,3115.0
2021-01-11 11:15:00,138.86,139.09,138.86,139.09,3627.0,126.5761,126.7857,126.5761,126.7857,3627.0
2021-01-11 11:20:00,139.0,139.02,138.91,138.97,4921.0,126.7037,126.7219,126.6217,126.6763,4921.0
2021-01-11 11:25:00,138.94,139.04,138.79,138.99,2120.0,126.649,126.7402,126.5123,126.6946,2120.0
2021-01-11 11:30:00,138.93,138.93,138.67,138.82,2194.0,126.6399,126.6399,126.4029,126.5396,2194.0
2021-01-11 11:35:00,138.74,138.77,138.67,138.71,2564.0,126.4667,126.494,126.4029,126.4393,2564.0
2021-01-11 11:40:00,138.66,138.78,138.61,138.7,4221.0,126.3938,126.5032,126.3482,126.4302,4221.0
2021-01-11 11:45:00,138.78,138.84,138.68,138.78,2625.0,126.5032,126.5578,126.412,126.5032,2625.0
2021-01-11 11:50:00,138.81,138.88,138.74,138.84,3809.0,126.5305,126.5943,126.4667,126.5578,3809.0
2021-01-11 11:55:00,138.8,138.82,138.66,138.66,2446.0,126.5214,126.5396,126.3938,126.3938,2446.0
2021-01-11 12:00:00,138.67,138.67,138.53,138.61,4997.0,126.4029,126.4029,126.2753,126.3482,4997.0
2021-01-11 12:05:00,138.56,138.63,138.53,138.58,1500.0,126.3026,126.3664,126.2753,126.3208,1500.0
2021-01-11 12:10:00,138.61,138.76,138.61,138.66,2301.0,126.3482,126.4849,126.3482,126.3938,2301.0
2021-01-11 12:15:00,138.77,138.79,138.68,138.69,2345.0,126.494,126.5123,126.412,126.4211,2345.0
2021-01-11 12:20:00,138.74,138.78,138.66,138.72,6835.0,126.4667,126.5032,126.3938,126.4485,6835.0
2021-01-11 12:25:00,138.74,138.74,138.49,138.49,3050.0,126.4667,126.4667,126.2388,126.2388,3050.0
2021-01-11 12:30:00,138.45,138.45,138.11,138.25,7466.0,126.2023,126.2023,125.8924,126.02,7466.0
2021-01-11 12:35:00,138.2,138.39,138.2,138.36,4114.0,125.9745,126.1477,125.9745,126.1203,4114.0
2021-01-11 12:40:00,138.33,138.33,138.19,138.2,2908.0,126.093,126.093,125.9653,125.9745,2908.0
2021-01-11 12:45:00,138.23,138.42,138.17,138.4,11061.0,126.0018,126.175,125.9471,126.1568,11061.0
2021-01-11 12:50:00,138.43,138.43,138.35,138.39,2204.0,126.1841,126.1841,126.1112,126.1477,2204.0
2021-01-11 12:55:00,138.39,138.58,138.38,138.47,6087.0,126.1477,126.3208,126.1385,126.2206,6087.0
2021-01-11 13:00:00,138.51,138.57,138.42,138.42,3808.0,126.257,126.3117,126.175,126.175,3808.0
2021-01-11 13:05:00,138.5,138.57,138.45,138.47,4293.0,126.2479,126.3117,126.2023,126.2206,4293.0
2021-01-11 13:10:00,138.44,138.46,138.35,138.35,7117.0,126.1932,126.2115,126.1112,126.1112,7117.0
2021-01-11 13:15:00,138.36,138.36,138.26,138.26,3180.0,126.1203,126.1203,126.0292,126.0292,3180.0
2021-01-11 13:20:00,138.31,138.32,138.16,138.19,7568.0,126.0747,126.0838,125.938,125.9653,7568.0
2021-01-11 13:25:00,138.17,138.17,137.92,138.03,4056.0,125.9471,125.9471,125.7192,125.8195,4056.0
2021-01-11 13:30:00,137.99,138.09,137.95,137.96,4412.0,125.783,125.8742,125.7466,125.7557,4412.0
2021-01-11 13:35:00,137.96,137.97,137.89,137.9,2274.0,125.7557,125.7648,125.6919,125.701,2274.0
2021-01-11 13:40:00,137.91,137.94,137.78,137.83,2469.0,125.7101,125.7375,125.5916,125.6372,2469.0
2021-01-11 13:45:00,137.87,137.87,137.6,137.6,2988.0,125.6737,125.6737,125.4275,125.4275,2988.0
2021-01-11 13:50:00,137.6,137.62,137.49,137.56,2479.0,125.4275,125.4458,125.3273,125.3911,2479.0
2021-01-11 13:55:00,137.58,137.63,137.3,137.3,11384.0,125.4093,125.4549,125.1541,125.1541,11384.0
2021-01-11 14:00:00,137.34,137.38,137.24,137.38,8554.0,125.1905,125.227,125.0994,125.227,8554.0
2021-01-11 14:05:00,137.39,137.46,137.27,137.4,4456.0,125.2361,125.2999,125.1267,125.2452,4456.0
2021-01-11 14:10:00,137.4,137.49,137.37,137.43,7521.0,125.2452,125.3273,125.2179,125.2726,7521.0
2021-01-11 14:15:00,137.47,137.6,137.44,137.5,6745.0,125.309,125.4275,125.2817,125.3364,6745.0
2021-01-11 14:20:00,137.52,137.52,137.34,137.45,3661.0,125.3546,125.3546,125.1905,125.2908,3661.0
2021-01-11 14:25:00,137.44,137.55,137.44,137.5,1800.0,125.2817,125.382,125.2817,125.3364,1800.0
2021-01-11 14:30:00,137.49,137.67,137.46,137.57,4574.0,125.3273,125.4913,125.2999,125.4002,4574.0
2021-01-11 14:35:00,137.57,137.57,137.46,137.52,4821.0,125.4002,125.4002,125.2999,125.3546,4821.0
2021-01-11 14:40:00,137.52,137.54,137.46,137.46,2609.0,125.3546,125.3728,125.2999,125.2999,2609.0
2021-01-11 14:45:00,137.49,137.71,137.48,137.66,8236.0,125.3273,125.5278,125.3182,125.4822,8236.0
2021-01-11 14:50:00,137.64,137.67,137.55,137.67,3300.0,125.464,125.4913,125.382,125.4913,3300.0
2021-01-11 14:55:00,137.66,137.77,137.66,137.71,9051.0,125.4822,125.5825,125.4822,125.5278,9051.0
2021-01-11 15:00:00,137.75,137.8,137.68,137.78,5960.0,125.5643,125.6098,125.5005,125.5916,5960.0
2021-01-11 15:05:00,137.78,137.82,137.58,137.63,11010.0,125.5916,125.6281,125.4093,125.4549,11010.0
2021-01-11 15:10:00,137.63,137.63,137.5,137.54,7460.0,125.4549,125.4549,125.3364,125.3728,7460.0
2021-01-11 15:15:00,137.58,137.58,137.43,137.48,3472.0,125.4093,125.4093,125.2726,125.3182,3472.0
2021-01-11 15:20:00,137.49,137.59,137.47,137.59,5032.0,125.3273,125.4184,125.309,125.4184,5032.0
2021-01-11 15:25:00,137.59,137.66,137.5,137.59,8231.0,125.4184,125.4822,125.3364,125.4184,8231.0
2021-01-11 15:30:00,137.57,137.69,137.56,137.59,9221.0,125.4002,125.5096,125.3911,125.4184,9221.0
2021-01-11 15:35:00,137.59,137.64,137.27,137.31,14737.0,125.4184,125.464,125.1267,125.1632,14737.0
2021-01-11 15:40:00,137.25,137.3,137.22,137.25,12429.0,125.1085,125.1541,125.0812,125.1085,12429.0
2021-01-11 15:45:00,137.28,137.54,137.24,137.54,25287.0,125.1358,125.3728,125.0994,125.3728,25287.0
2021-01-11 15:50:00,137.74,137.9,137.46,137.47,26415.0,125.5552,125.701,125.2999,125.309,26415.0
2021-01-11 15:55:00,137.49,137.55,137.38,137.41,67824.0,125.3273,125.382,125.227,125.2543,67824.0
2021-01-12 09:30:00,137.53,138.25,137.53,137.73,17314.0,125.3637,126.02,125.3637,125.546,17314.0
2021-01-12 09:35:00,137.96,137.96,137.38,137.38,2645.0,125.7557,125.7557,125.227,125.227,2645.0
2021-01-12 09:40:00,137.56,137.8,137.48,137.74,1713.0,125.3911,125.6098,125.3182,125.5552,1713.0
2021-01-12 09:45:00,137.52,137.91,137.52,137.91,1807.0,125.3546,125.7101,125.3546,125.7101,1807.0
2021-01-12 09:50:00,137.91,137.95,137.37,137.44,2650.0,125.7101,125.7466,125.2179,125.2817,2650.0
2021-01-12 09:55:00,137.49,137.95,137.43,137.86,8381.0,125.3273,125.7466,125.2726,125.6645,8381.0
2021-01-12 10:00:00,137.75,138.02,137.74,137.89,4205.0,125.5643,125.8104,125.5552,125.6919,4205.0
2021-01-12 10:05:00,137.9,138.09,137.88,137.96,1412.0,125.701,125.8742,125.6828,125.7557,1412.0
2021-01-12 10:10:00,138.22,138.39,138.22,138.29,2738.0,125.9927,126.1477,125.9927,126.0565,2738.0
2021-01-12 10:15:00,138.28,138.68,138.28,138.52,5685.0,126.0474,126.412,126.0474,126.2662,5685.0
2021-01-12 10:20:00,138.31,138.48,138.28,138.32,2526.0,126.0747,126.2297,126.0474,126.0838,2526.0
2021-01-12 10:25:00,138.22,138.51,138.18,138.21,3101.0,125.9927,126.257,125.9562,125.9836,3101.0
2021-01-12 10:30:00,138.27,138.27,138.01,138.25,4196.0,126.0383,126.0383,125.8013,126.02,4196.0
2021-01-12 10:35:00,138.3,138.3,138.15,138.3,2386.0,126.0656,126.0656,125.9289,126.0656,2386.0
2021-01-12 10:40:00,138.42,138.43,138.25,138.28,2866.0,126.175,126.1841,126.02,126.0474,2866.0
2021-01-12 10:45:00,138.17,138.19,138.05,138.14,2303.0,125.9471,125.9653,125.8377,125.9198,2303.0
2021-01-12 10:50:00,138.18,138.32,138.17,138.32,2539.0,125.9562,126.0838,125.9471,126.0838,2539.0
2021-01-12 10:55:00,138.37,138.37,138.26,138.36,944.0,126.1294,126.1294,126.0292,126.1203,944.0
2021-01-12 11:00:00,138.42,138.42,138.25,138.28,1493.0,126.175,126.175,126.02,126.0474,1493.0
2021-01-12 11:05:00,138.34,138.48,138.3,138.48,1087.0,126.1021,126.2297,126.0656,126.2297,1087.0
2021-01-12 11:10:00,138.75,138.8,138.74,138.76,3621.0,126.4758,126.5214,126.4667,126.4849,3621.0
2021-01-12 11:15:00,138.78,138.81,138.59,138.59,9904.0,126.5032,126.5305,126.33,126.33,9904.0
2021-01-12 11:20:00,138.58,139.0,138.37,138.88,26972.0,126.3208,126.7037,126.1294,126.5943,26972.0
2021-01-12 11:25:00,138.68,138.87,138.68,138.84,1903.0,126.412,126.5852,126.412,126.5578,1903.0
2021-01-12 11:30:00,138.84,138.84,138.61,138.67,3263.0,126.5578,126.5578,126.3482,126.4029,3263.0
2021-01-12 11:35:00,138.67,138.67,138.38,138.39,2810.0,126.4029,126.4029,126.1385,126.1477,2810.0
2021-01-12 11:40:00,138.44,138.49,138.34,138.49,1979.0,126.1932,126.2388,126.1021,126.2388,1979.0
2021-01-12 11:45:00,138.46,138.54,138.42,138.51,2340.0,126.2115,126.2844,126.175,126.257,2340.0
2021-01-12 11:50:00,138.51,138.52,138.42,138.5,2981.0,126.257,126.2662,126.175,126.2479,2981.0
2021-01-12 11:55:00,138.51,138.59,138.5,138.57,2435.0,126.257,126.33,126.2479,126.3117,2435.0
2021-01-12 12:00:00,138.56,138.8,138.47,138.77,5040.0,126.3026,126.5214,126.2206,126.494,5040.0
2021-01-12 12:05:00,138.74,138.74,138.5,138.52,2921.0,126.4667,126.4667,126.2479,126.2662,2921.0
2021-01-12 12:10:00,138.57,138.69,138.45,138.52,5005.0,126.3117,126.4211,126.2023,126.2662,5005.0
2021-01-12 12:15:00,138.47,138.92,138.42,138.85,3200.0,126.2206,126.6308,126.175,126.567,3200.0
2021-01-12 12:20:00,138.86,138.95,138.85,138.94,503.0,126.5761,126.6581,126.567,126.649,503.0
2021-01-12 12:25:00,138.82,138.97,138.78,138.94,1960.0,126.5396,126.6763,126.5032,126.649,1960.0
2021-01-12 12:30:00,138.9,138.9,138.72,138.79,2464.0,126.6125,126.6125,126.4485,126.5123,2464.0
2021-01-12 12:35:00,138.85,139.04,138.83,139.04,3041.0,126.567,126.7402,126.5487,126.7402,3041.0
2021-01-12 12:40:00,139.01,139.15,138.96,139.15,3949.0,126.7128,126.8404,126.6672,126.8404,3949.0
2021-01-12 12:45:00,139.21,139.3,139.19,139.3,3126.0,126.8951,126.9772,126.8769,126.9772,3126.0
2021-01-12 12:50:00,139.3,139.54,139.3,139.54,8493.0,126.9772,127.1959,126.9772,127.1959,8493.0
2021-01-12 12:55:00,139.54,139.62,139.36,139.44,5363.0,127.1959,127.2688,127.0318,127.1048,5363.0
2021-01-12 13:00:00,139.44,139.59,139.33,139.48,6908.0,127.1048,127.2415,127.0045,127.1412,6908.0
2021-01-12 13:05:00,139.53,139.63,139.46,139.63,4304.0,127.1868,127.278,127.123,127.278,4304.0
2021-01-12 13:10:00,139.64,139.86,139.64,139.79,4349.0,127.2871,127.4876,127.2871,127.4238,4349.0
2021-01-12 13:15:00,139.85,139.85,139.7,139.81,5931.0,127.4785,127.4785,127.3418,127.442,5931.0
2021-01-12 13:20:00,139.82,139.86,139.48,139.58,5047.0,127.4512,127.4876,127.1412,127.2324,5047.0
2021-01-12 13:25:00,139.59,139.84,139.59,139.82,3500.0,127.2415,127.4694,127.2415,127.4512,3500.0
2021-01-12 13:30:00,139.88,140.21,139.87,140.11,36506.0,127.5058,127.8067,127.4967,127.7155,36506.0
2021-01-12 13:35:00,140.15,140.35,140.05,140.35,12327.0,127.752,127.9343,127.6608,127.9343,12327.0
2021-01-12 13:40:00,140.4,140.42,140.19,140.26,6860.0,127.9798,127.9981,127.7884,127.8522,6860.0
2021-01-12 13:45:00,140.33,140.4,140.24,140.31,3400.0,127.916,127.9798,127.834,127.8978,3400.0
2021-01-12 13:50:00,140.32,140.32,140.15,140.23,2728.0,127.9069,127.9069,127.752,127.8249,2728.0
2021-01-12 13:55:00,140.17,140.47,140.17,140.34,4614.0,127.7702,128.0437,127.7702,127.9252,4614.0
2021-01-12 14:00:00,140.39,140.39,140.16,140.18,4594.0,127.9707,127.9707,127.7611,127.7793,4594.0
2021-01-12 14:05:00,140.13,140.13,140.01,140.02,4527.0,127.7337,127.7337,127.6243,127.6335,4527.0
2021-01-12 14:10:00,140.02,140.13,140.02,140.04,4502.0,127.6335,127.7337,127.6335,127.6517,4502.0
2021-01-12 14:15:00,140.05,140.31,140.04,140.21,4460.0,127.6608,127.8978,127.6517,127.8067,4460.0
2021-01-12 14:20:00,140.18,140.39,140.05,140.27,6476.0,127.7793,127.9707,127.6608,127.8613,6476.0
2021-01-12 14:25:00,140.29,140.33,140.16,140.2,3495.0,127.8796,127.916,127.7611,127.7975,3495.0
2021-01-12 14:30:00,140.24,140.34,140.17,140.17,2374.0,127.834,127.9252,127.7702,127.7702,2374.0
2021-01-12 14:35:00,140.24,140.3,139.93,139.97,6354.0,127.834,127.8887,127.5514,127.5879,6354.0
2021-01-12 14:40:00,139.96,140.03,139.88,139.91,4209.0,127.5788,127.6426,127.5058,127.5332,4209.0
2021-01-12 14:45:00,139.92,140.2,139.88,140.11,3300.0,127.5423,127.7975,127.5058,127.7155,3300.0
2021-01-12 14:50:00,140.12,140.13,140.01,140.11,3959.0,127.7246,127.7337,127.6243,127.7155,3959.0
2021-01-12 14:55:00,140.19,140.22,140.11,140.12,3396.0,127.7884,127.8158,127.7155,127.7246,3396.0
2021-01-12 15:00:00,140.17,140.45,140.16,140.41,4904.0,127.7702,128.0254,127.7611,127.989,4904.0
2021-01-12 15:05:00,140.37,140.38,140.23,140.25,3477.0,127.9525,127.9616,127.8249,127.8431,3477.0
2021-01-12 15:10:00,140.27,140.4,140.21,140.28,5752.0,127.8613,127.9798,127.8067,127.8705,5752.0
2021-01-12 15:15:00,140.3,140.46,140.19,140.41,13692.0,127.8887,128.0345,127.7884,127.989,13692.0
2021-01-12 15:20:00,140.38,140.42,140.2,140.24,8521.0,127.9616,127.9981,127.7975,127.834,8521.0
2021-01-12 15:25:00,140.23,140.42,140.14,140.32,7616.0,127.8249,127.9981,127.7428,127.9069,7616.0
2021-01-12 15:30:00,140.32,140.41,140.25,140.36,7011.0,127.9069,127.989,127.8431,127.9434,7011.0
2021-01-12 15:35:00,140.31,140.38,140.22,140.24,10484.0,127.8978,127.9616,127.8158,127.834,10484.0
2021-01-12 15:40:00,140.24,140.38,140.2,140.36,10381.0,127.834,127.9616,127.7975,127.9434,10381.0
2021-01-12 15:45:00,140.38,140.49,140.3,140.41,19067.0,127.9616,128.0619,127.8887,127.989,19067.0
2021-01-12 15:50:00,140.39,140.65,140.3,140.62,31615.0,127.9707,128.2077,127.8887,128.1804,31615.0
2021-01-12 15:55:00,140.66,140.71,140.43,140.51,42502.0,128.2168,128.2624,128.0072,128.0801,42502.0
2021-01-13 09:30:00,139.55,140.76,139.55,140.76,21496.0,127.205,128.308,127.205,128.308,21496.0
2021-01-13 09:35:00,140.86,140.88,140.33,140.55,4055.0,128.3992,128.4174,127.916,128.1166,4055.0
2021-01-13 09:40:00,140.56,140.65,140.07,140.38,2653.0,128.1257,128.2077,127.679,127.9616,2653.0
2021-01-13 09:45:00,140.16,140.71,140.16,140.71,6604.0,127.7611,128.2624,127.7611,128.2624,6604.0
2021-01-13 09:50:00,140.57,140.64,140.45,140.56,2204.0,128.1348,128.1986,128.0254,128.1257,2204.0
2021-01-13 09:55:00,140.51,140.96,140.45,140.67,11759.0,128.0801,128.4903,128.0254,128.226,11759.0
2021-01-13 10:00:00,140.73,140.97,140.63,140.67,11835.0,128.2807,128.4994,128.1895,128.226,11835.0
2021-01-13 10:05:00,140.61,141.1,140.61,141.04,3910.0,128.1713,128.6179,128.1713,128.5632,3910.0
2021-01-13 10:10:00,141.18,141.2,140.82,140.94,10864.0,128.6908,128.7091,128.3627,128.4721,10864.0
2021-01-13 10:15:00,140.94,141.33,140.94,141.19,6370.0,128.4721,128.8276,128.4721,128.7,6370.0
2021-01-13 10:20:00,141.14,141.48,141.09,141.43,3970.0,128.6544,128.9643,128.6088,128.9187,3970.0
2021-01-13 10:25:00,141.42,141.42,141.3,141.39,4992.0,128.9096,128.9096,128.8002,128.8823,4992.0
2021-01-13 10:30:00,141.36,141.45,140.97,141.01,7442.0,128.8549,128.937,128.4994,128.5359,7442.0
2021-01-13 10:35:00,141.0,141.36,141.0,141.36,8165.0,128.5268,128.8549,128.5268,128.8549,8165.0
2021-01-13 10:40:00,141.26,141.49,141.14,141.41,9200.0,128.7638,128.9734,128.6544,128.9005,9200.0
2021-01-13 10:45:00,141.37,141.44,141.27,141.42,10009.0,128.864,128.9278,128.7729,128.9096,10009.0
2021-01-13 10:50:00,141.46,141.64,141.4,141.58,9922.0,128.9461,129.1102,128.8914,129.0555,9922.0
2021-01-13 10:55:00,141.56,141.64,141.43,141.64,5287.0,129.0372,129.1102,128.9187,129.1102,5287.0
2021-01-13 11:00:00,141.59,141.59,141.25,141.31,8277.0,129.0646,129.0646,128.7547,128.8093,8277.0
2021-01-13 11:05:00,141.19,141.25,141.14,141.18,3918.0,128.7,128.7547,128.6544,128.6908,3918.0
2021-01-13 11:10:00,141.14,141.36,141.1,141.33,10618.0,128.6544,128.8549,128.6179,128.8276,10618.0
2021-01-13 11:15:00,141.37,141.47,141.2,141.43,3606.0,128.864,128.9552,128.7091,128.9187,3606.0
2021-01-13 11:20:00,141.34,141.46,141.2,141.2,4151.0,128.8367,128.9461,128.7091,128.7091,4151.0
2021-01-13 11:25:00,141.17,141.34,141.04,141.04,6424.0,128.6817,128.8367,128.5632,128.5632,6424.0
2021-01-13 11:30:00,141.08,141.2,140.96,141.14,8038.0,128.5997,128.7091,128.4903,128.6544,8038.0
2021-01-13 11:35:00,141.09,141.35,141.07,141.33,5047.0,128.6088,128.8458,128.5906,128.8276,5047.0
2021-01-13 11:40:00,141.39,141.52,141.28,141.4,12203.0,128.8823,129.0008,128.782,128.8914,12203.0
2021-01-13 11:45:00,141.32,141.59,141.32,141.57,3420.0,128.8185,129.0646,128.8185,129.0463,3420.0
2021-01-13 11:50:00,141.63,141.69,141.61,141.66,2790.0,129.101,129.1557,129.0828,129.1284,2790.0
2021-01-13 11:55:00,141.65,141.67,141.52,141.58,5513.0,129.1193,129.1375,129.0008,129.0555,5513.0
2021-01-13 12:00:00,141.6,141.61,141.41,141.52,4089.0,129.0737,129.0828,128.9005,129.0008,4089.0
2021-01-13 12:05:00,141.52,141.58,141.5,141.54,2461.0,129.0008,129.0555,128.9825,129.019,2461.0
2021-01-13 12:10:00,141.54,141.58,141.35,141.36,5139.0,129.019,129.0555,128.8458,128.8549,5139.0
2021-01-13 12:15:00,141.39,141.49,141.29,141.34,2561.0,128.8823,128.9734,128.7911,128.8367,2561.0
2021-01-13 12:20:00,141.39,141.45,141.29,141.29,5379.0,128.8823,128.937,128.7911,128.7911,5379.0
2021-01-13 12:25:00,141.29,141.66,141.27,141.64,10041.0,128.7911,129.1284,128.7729,129.1102,10041.0
2021-01-13 12:30:00,141.62,141.77,141.55,141.66,2941.0,129.0919,129.2287,129.0281,129.1284,2941.0
2021-01-13 12:35:00,141.72,141.81,141.58,141.78,7145.0,129.1831,129.2651,129.0555,129.2378,7145.0
2021-01-13 12:40:00,141.73,141.92,141.67,141.86,8783.0,129.1922,129.3654,129.1375,129.3107,8783.0
2021-01-13 12:45:00,141.92,142.12,141.9,142.12,8225.0,129.3654,129.5477,129.3472,129.5477,8225.0
2021-01-13 12:50:00,142.16,142.22,142.07,142.2,4575.0,129.5842,129.6388,129.5021,129.6206,4575.0
2021-01-13 12:55:00,142.2,142.22,141.92,141.93,3335.0,129.6206,129.6388,129.3654,129.3745,3335.0
2021-01-13 13:00:00,141.87,141.91,141.71,141.8,2389.0,129.3198,129.3563,129.174,129.256,2389.0
2021-01-13 13:05:00,141.78,141.93,141.78,141.93,2385.0,129.2378,129.3745,129.2378,129.3745,2385.0
2021-01-13 13:10:00,141.89,142.13,141.88,142.13,1800.0,129.338,129.5568,129.3289,129.5568,1800.0
2021-01-13 13:15:00,142.09,142.12,142.01,142.01,5184.0,129.5203,129.5477,129.4474,129.4474,5184.0
2021-01-13 13:20:00,142.04,142.07,141.77,141.77,75578.0,129.4748,129.5021,129.2287,129.2287,75578.0
2021-01-13 13:25:00,141.78,141.88,141.78,141.83,3435.0,129.2378,129.3289,129.2378,129.2833,3435.0
2021-01-13 13:30:00,141.85,142.04,141.85,141.99,2823.0,129.3016,129.4748,129.3016,129.4292,2823.0
2021-01-13 13:35:00,142.05,142.32,142.0,142.21,5932.0,129.4839,129.73,129.4383,129.6297,5932.0
2021-01-13 13:40:00,142.21,142.25,142.06,142.23,3816.0,129.6297,129.6662,129.493,129.648,3816.0
2021-01-13 13:45:00,142.28,142.41,142.21,142.38,4903.0,129.6935,129.812,129.6297,129.7847,4903.0
2021-01-13 13:50:00,142.43,142.43,142.2,142.2,3821.0,129.8303,129.8303,129.6206,129.6206,3821.0
2021-01-13 13:55:00,142.22,142.48,142.22,142.48,3658.0,129.6388,129.8758,129.6388,129.8758,3658.0
2021-01-13 14:00:00,142.44,142.7,142.25,142.4,7279.0,129.8394,130.0764,129.6662,129.8029,7279.0
2021-01-13 14:05:00,142.31,142.56,142.28,142.56,4104.0,129.7209,129.9488,129.6935,129.9488,4104.0
2021-01-13 14:10:00,142.55,142.65,142.43,142.5,5960.0,129.9397,130.0308,129.8303,129.8941,5960.0
2021-01-13 14:15:00,142.54,142.7,142.52,142.53,3355.0,129.9305,130.0764,129.9123,129.9214,3355.0
2021-01-13 14:20:00,142.46,142.74,142.45,142.74,4794.0,129.8576,130.1128,129.8485,130.1128,4794.0
2021-01-13 14:25:00,142.67,142.73,142.61,142.67,2345.0,130.049,130.1037,129.9943,130.049,2345.0
2021-01-13 14:30:00,142.67,142.67,142.23,142.28,7819.0,130.049,130.049,129.648,129.6935,7819.0
2021-01-13 14:35:00,142.31,142.34,142.23,142.34,4187.0,129.7209,129.7482,129.648,129.7482,4187.0
2021-01-13 14:40:00,142.3,142.33,142.13,142.21,5541.0,129.7118,129.7391,129.5568,129.6297,5541.0
2021-01-13 14:45:00,142.24,142.31,142.2,142.28,5578.0,129.6571,129.7209,129.6206,129.6935,5578.0
2021-01-13 14:50:00,142.3,142.34,142.16,142.19,4833.0,129.7118,129.7482,129.5842,129.6115,4833.0
2021-01-13 14:55:00,142.2,142.21,142.06,142.18,4385.0,129.6206,129.6297,129.493,129.6024,4385.0
2021-01-13 15:00:00,142.19,142.24,142.06,142.07,5047.0,129.6115,129.6571,129.493,129.5021,5047.0
2021-01-13 15:05:00,142.1,142.1,141.81,141.89,5160.0,129.5295,129.5295,129.2651,129.338,5160.0
2021-01-13 15:10:00,141.9,142.03,141.9,142.03,10046.0,129.3472,129.4657,129.3472,129.4657,10046.0
2021-01-13 15:15:00,142.03,142.08,141.97,142.01,4523.0,129.4657,129.5112,129.411,129.4474,4523.0
2021-01-13 15:20:00,141.98,142.01,141.92,141.96,7030.0,129.4201,129.4474,129.3654,129.4018,7030.0
2021-01-13 15:25:00,141.94,141.99,141.88,141.92,5709.0,129.3836,129.4292,129.3289,129.3654,5709.0
2021-01-13 15:30:00,141.9,142.01,141.72,142.01,15464.0,129.3472,129.4474,129.1831,129.4474,15464.0
2021-01-13 15:35:00,142.04,142.14,141.97,142.03,11055.0,129.4748,129.5659,129.411,129.4657,11055.0
2021-01-13 15:40:00,142.03,142.17,141.99,142.06,14853.0,129.4657,129.5933,129.4292,129.493,14853.0
2021-01-13 15:45:00,142.08,142.5,142.03,142.44,17975.0,129.5112,129.8941,129.4657,129.8394,17975.0
2021-01-13 15:50:00,142.38,142.55,142.35,142.49,37269.0,129.7847,129.9397,129.7573,129.885,37269.0
2021-01-13 15:55:00,142.52,142.57,142.16,142.27,80573.0,129.9123,129.9579,129.5842,129.6844,80573.0
2021-01-14 09:30:00,142.43,142.48,141.14,141.15,13224.0,129.8303,129.8758,128.6544,128.6635,13224.0
2021-01-14 09:35:00,141.29,141.7,141.11,141.55,9226.0,128.7911,129.1648,128.627,129.0281,9226.0
2021-01-14 09:40:00,141.86,142.55,141.72,142.18,3598.0,129.3107,129.9397,129.1831,129.6024,3598.0
2021-01-14 09:45:00,142.31,142.46,141.93,142.09,11038.0,129.7209,129.8576,129.3745,129.5203,11038.0
2021-01-14 09:50:00,142.1,142.37,142.1,142.15,2341.0,129.5295,129.7756,129.5295,129.575,2341.0
2021-01-14 09:55:00,142.05,142.4,142.05,142.21,2275.0,129.4839,129.8029,129.4839,129.6297,2275.0
2021-01-14 10:00:00,142.4,142.4,141.95,142.11,4470.0,129.8029,129.8029,129.3927,129.5386,4470.0
2021-01-14 10:05:00,142.11,142.23,141.74,141.97,6985.0,129.5386,129.648,129.2013,129.411,6985.0
2021-01-14 10:10:00,142.05,142.23,141.89,142.18,17005.0,129.4839,129.648,129.338,129.6024,17005.0
2021-01-14 10:15:00,142.18,142.28,141.89,142.15,6280.0,129.6024,129.6935,129.338,129.575,6280.0
2021-01-14 10:20:00,142.1,142.38,142.0,142.35,57115.0,129.5295,129.7847,129.4383,129.7573,57115.0
2021-01-14 10:25:00,142.3,142.6,142.28,142.47,5147.0,129.7118,129.9852,129.6935,129.8667,5147.0
2021-01-14 10:30:00,142.31,142.89,142.28,142.85,6767.0,129.7209,130.2496,129.6935,130.2131,6767.0
2021-01-14 10:35:00,142.86,143.0,142.6,142.93,11938.0,130.2222,130.3498,129.9852,130.286,11938.0
2021-01-14 10:40:00,142.93,143.13,142.91,143.08,10975.0,130.286,130.4683,130.2678,130.4228,10975.0
2021-01-14 10:45:00,142.95,143.0,142.61,142.73,5934.0,130.3043,130.3498,129.9943,130.1037,5934.0
2021-01-14 10:50:00,142.64,142.64,142.29,142.36,7361.0,130.0217,130.0217,129.7027,129.7665,7361.0
2021-01-14 10:55:00,142.26,142.6,142.22,142.51,6980.0,129.6753,129.9852,129.6388,129.9032,6980.0
2021-01-14 11:00:00,142.72,142.72,142.44,142.61,4172.0,130.0946,130.0946,129.8394,129.9943,4172.0
2021-01-14 11:05:00,142.66,142.71,142.6,142.67,5057.0,130.0399,130.0855,129.9852,130.049,5057.0
2021-01-14 11:10:00,142.72,142.98,142.63,142.83,6282.0,130.0946,130.3316,130.0126,130.1949,6282.0
2021-01-14 11:15:00,142.81,142.86,142.72,142.72,4684.0,130.1766,130.2222,130.0946,130.0946,4684.0
2021-01-14 11:20:00,142.7,142.81,142.4,142.5,7195.0,130.0764,130.1766,129.8029,129.8941,7195.0
2021-01-14 11:25:00,142.37,142.45,142.25,142.34,4993.0,129.7756,129.8485,129.6662,129.7482,4993.0
2021-01-14 11:30:00,142.44,142.47,142.3,142.39,2515.0,129.8394,129.8667,129.7118,129.7938,2515.0
2021-01-14 11:35:00,142.39,142.44,142.16,142.17,6020.0,129.7938,129.8394,129.5842,129.5933,6020.0
2021-01-14 11:40:00,142.25,142.63,142.19,142.63,27448.0,129.6662,130.0126,129.6115,130.0126,27448.0
2021-01-14 11:45:00,142.57,142.65,142.46,142.59,28357.0,129.9579,130.0308,129.8576,129.9761,28357.0
2021-01-14 11:50:00,142.59,142.76,142.52,142.66,5549.0,129.9761,130.1311,129.9123,130.0399,5549.0
2021-01-14 11:55:00,142.64,142.86,142.63,142.72,5503.0,130.0217,130.2222,130.0126,130.0946,5503.0
2021-01-14 12:00:00,142.7,142.93,142.62,142.89,5365.0,130.0764,130.286,130.0035,130.2496,5365.0
2021-01-14 12:05:00,142.91,142.91,142.63,142.74,5191.0,130.2678,130.2678,130.0126,130.1128,5191.0
2021-01-14 12:10:00,142.63,142.69,142.5,142.63,11199.0,130.0126,130.0673,129.8941,130.0126,11199.0
2021-01-14 12:15:00,142.63,142.66,142.46,142.55,6488.0,130.0126,130.0399,129.8576,129.9397,6488.0
2021-01-14 12:20:00,142.5,142.56,142.26,142.33,5384.0,129.8941,129.9488,129.6753,129.7391,5384.0
2021-01-14 12:25:00,142.33,142.43,142.32,142.34,2934.0,129.7391,129.8303,129.73,129.7482,2934.0
2021-01-14 12:30:00,142.41,142.48,142.38,142.39,5075.0,129.812,129.8758,129.7847,129.7938,5075.0
2021-01-14 12:35:00,142.4,142.45,142.29,142.36,3897.0,129.8029,129.8485,129.7027,129.7665,3897.0
2021-01-14 12:40:00,142.42,142.42,142.29,142.3,6808.0,129.8212,129.8212,129.7027,129.7118,6808.0
2021-01-14 12:45:00,142.29,142.38,142.11,142.36,4063.0,129.7027,129.7847,129.5386,129.7665,4063.0
2021-01-14 12:50:00,142.39,142.39,142.12,142.23,3581.0,129.7938,129.7938,129.5477,129.648,3581.0
2021-01-14 12:55:00,142.27,142.34,142.2,142.34,3202.0,129.6844,129.7482,129.6206,129.7482,3202.0
2021-01-14 13:00:00,142.32,142.4,142.24,142.37,4236.0,129.73,129.8029,129.6571,129.7756,4236.0
2021-01-14 13:05:00,142.36,142.36,142.27,142.36,56026.0,129.7665,129.7665,129.6844,129.7665,56026.0
2021-01-14 13:10:00,142.3,142.39,142.23,142.33,4031.0,129.7118,129.7938,129.648,129.7391,4031.0
2021-01-14 13:15:00,142.34,142.43,142.21,142.38,30890.0,129.7482,129.8303,129.6297,129.7847,30890.0
2021-01-14 13:20:00,142.41,142.46,142.29,142.38,10132.0,129.812,129.8576,129.7027,129.7847,10132.0
2021-01-14 13:25:00,142.37,142.43,142.24,142.32,7567.0,129.7756,129.8303,129.6571,129.73,7567.0
2021-01-14 13:30:00,142.34,142.41,142.29,142.37,7155.0,129.7482,129.812,129.7027,129.7756,7155.0
2021-01-14 13:35:00,142.34,142.51,142.26,142.27,5194.0,129.7482,129.9032,129.6753,129.6844,5194.0
2021-01-14 13:40:00,142.32,142.46,142.29,142.41,5178.0,129.73,129.8576,129.7027,129.812,5178.0
2021-01-14 13:45:00,142.4,142.4,142.27,142.32,3697.0,129.8029,129.8029,129.6844,129.73,3697.0
2021-01-14 13:50:00,142.37,142.44,142.32,142.37,4520.0,129.7756,129.8394,129.73,129.7756,4520.0
2021-01-14 13:55:00,142.35,142.46,142.33,142.33,8404.0,129.7573,129.8576,129.7391,129.7391,8404.0
2021-01-14 14:00:00,142.38,142.41,142.24,142.31,6775.0,129.7847,129.812,129.6571,129.7209,6775.0
2021-01-14 14:05:00,142.26,142.37,142.2,142.25,3686.0,129.6753,129.7756,129.6206,129.6662,3686.0
2021-01-14 14:10:00,142.26,142.27,141.95,142.21,11153.0,129.6753,129.6844,129.3927,129.6297,11153.0
2021-01-14 14:15:00,142.21,142.38,142.15,142.27,8078.0,129.6297,129.7847,129.575,129.6844,8078.0
2021-01-14 14:20:00,142.24,142.39,142.18,142.28,5417.0,129.6571,129.7938,129.6024,129.6935,5417.0
2021-01-14 14:25:00,142.28,142.35,142.21,142.34,60989.0,129.6935,129.7573,129.6297,129.7482,60989.0
2021-01-14 14:30:00,142.32,142.41,142.16,142.33,6099.0,129.73,129.812,129.5842,129.7391,6099.0
2021-01-14 14:35:00,142.38,142.44,142.23,142.44,29363.0,129.7847,129.8394,129.648,129.8394,29363.0
2021-01-14 14:40:00,142.43,142.61,142.41,142.54,4070.0,129.8303,129.9943,129.812,129.9305,4070.0
2021-01-14 14:45:00,142.53,142.53,142.33,142.35,16197.0,129.9214,129.9214,129.7391,129.7573,16197.0
2021-01-14 14:50:00,142.43,142.43,142.27,142.36,7607.0,129.8303,129.8303,129.6844,129.7665,7607.0
2021-01-14 14:55:00,142.33,142.4,142.24,142.34,12960.0,129.7391,129.8029,129.6571,129.7482,12960.0
2021-01-14 15:00:00,142.39,142.46,142.34,142.39,6656.0,129.7938,129.8576,129.7482,129.7938,6656.0
2021-01-14 15:05:00,142.4,142.4,142.23,142.23,12625.0,129.8029,129.8029,129.648,129.648,12625.0
2021-01-14 15:10:00,142.31,142.34,141.89,142.09,64538.0,129.7209,129.7482,129.338,129.5203,64538.0
2021-01-14 15:15:00,142.09,142.09,141.82,141.82,21038.0,129.5203,129.5203,129.2742,129.2742,21038.0
2021-01-14 15:20:00,141.86,142.34,141.86,142.2,11480.0,129.3107,129.7482,129.3107,129.6206,11480.0
2021-01-14 15:25:00,142.15,142.37,142.12,142.37,21293.0,129.575,129.7756,129.5477,129.7756,21293.0
2021-01-14 15:30:00,142.32,142.47,142.24,142.3,9903.0,129.73,129.8667,129.6571,129.7118,9903.0
2021-01-14 15:35:00,142.31,142.41,142.22,142.35,20998.0,129.7209,129.812,129.6388,129.7573,20998.0
2021-01-14 15:40:00,142.37,142.38,142.04,142.09,14675.0,129.7756,129.7847,129.4748,129.5203,14675.0
2021-01-14 15:45:00,142.09,142.3,142.07,142.21,71806.0,129.5203,129.7118,129.5021,129.6297,71806.0
2021-01-14 15:50:00,142.13,142.3,142.06,142.3,39049.0,129.5568,129.7118,129.493,129.7118,39049.0
2021-01-14 15:55:00,142.2,142.5,142.2,142.32,74803.0,129.6206,129.8941,129.6206,129.73,74803.0
2021-01-15 09:30:00,141.84,143.21,141.77,142.94,125378.0,129.2925,130.5413,129.2287,130.2951,125378.0
2021-01-15 09:35:00,142.96,143.17,141.79,142.16,7794.0,130.3134,130.5048,129.2469,129.5842,7794.0
2021-01-15 09:40:00,142.08,142.08,141.45,141.68,11118.0,129.5112,129.5112,128.937,129.1466,11118.0
2021-01-15 09:45:00,141.68,141.8,141.32,141.78,10880.0,129.1466,129.256,128.8185,129.2378,10880.0
2021-01-15 09:50:00,141.66,142.23,141.64,142.23,25536.0,129.1284,129.648,129.1102,129.648,25536.0
2021-01-15 09:55:00,142.21,142.21,141.87,142.08,8996.0,129.6297,129.6297,129.3198,129.5112,8996.0
2021-01-15 10:00:00,141.98,142.39,141.84,142.01,14440.0,129.4201,129.7938,129.2925,129.4474,14440.0
2021-01-15 10:05:00,142.0,142.07,141.42,141.68,15386.0,129.4383,129.5021,128.9096,129.1466,15386.0
2021-01-15 10:10:00,141.68,142.02,141.4,141.4,8390.0,129.1466,129.4565,128.8914,128.8914,8390.0
2021-01-15 10:15:00,141.46,141.68,141.09,141.45,14086.0,128.9461,129.1466,128.6088,128.937,14086.0
2021-01-15 10:20:00,141.5,141.57,141.23,141.33,16584.0,128.9825,129.0463,128.7364,128.8276,16584.0
2021-01-15 10:25:00,141.28,141.58,141.07,141.21,10268.0,128.782,129.0555,128.5906,128.7182,10268.0
2021-01-15 10:30:00,141.22,141.48,141.14,141.25,11717.0,128.7273,128.9643,128.6544,128.7547,11717.0
2021-01-15 10:35:00,141.29,141.54,141.25,141.45,12881.0,128.7911,129.019,128.7547,128.937,12881.0
2021-01-15 10:40:00,141.45,141.74,141.42,141.74,11612.0,128.937,129.2013,128.9096,129.2013,11612.0
2021-01-15 10:45:00,141.74,141.92,141.69,141.91,10160.0,129.2013,129.3654,129.1557,129.3563,10160.0
2021-01-15 10:50:00,141.99,142.25,141.89,141.9,7187.0,129.4292,129.6662,129.338,129.3472,7187.0
2021-01-15 10:55:00,141.91,142.2,141.89,142.19,14579.0,129.3563,129.6206,129.338,129.6115,14579.0
2021-01-15 11:00:00,142.18,142.18,141.82,141.92,14103.0,129.6024,129.6024,129.2742,129.3654,14103.0
2021-01-15 11:05:00,141.99,142.15,141.84,141.84,7354.0,129.4292,129.575,129.2925,129.2925,7354.0
2021-01-15 11:10:00,141.89,142.13,141.83,142.01,9764.0,129.338,129.5568,129.2833,129.4474,9764.0
2021-01-15 11:15:00,141.96,142.37,141.93,142.31,18587.0,129.4018,129.7756,129.3745,129.7209,18587.0
2021-01-15 11:20:00,142.36,142.43,142.09,142.21,20379.0,129.7665,129.8303,129.5203,129.6297,20379.0
2021-01-15 11:25:00,142.21,142.46,142.21,142.32,26620.0,129.6297,129.8576,129.6297,129.73,26620.0
2021-01-15 11:30:00,142.43,142.45,142.18,142.18,24361.0,129.8303,129.8485,129.6024,129.6024,24361.0
2021-01-15 11:35:00,142.16,142.72,142.16,142.62,10628.0,129.5842,130.0946,129.5842,130.0035,10628.0
2021-01-15 11:40:00,142.63,143.04,142.59,142.98,9002.0,130.0126,130.3863,129.9761,130.3316,9002.0
2021-01-15 11:45:00,142.96,143.08,142.77,142.9,9090.0,130.3134,130.4228,130.1402,130.2587,9090.0
2021-01-15 11:50:00,142.83,142.93,142.77,142.83,7807.0,130.1949,130.286,130.1402,130.1949,7807.0
2021-01-15 11:55:00,142.81,142.98,142.62,142.98,15801.0,130.1766,130.3316,130.0035,130.3316,15801.0
2021-01-15 12:00:00,142.91,142.96,142.77,142.91,8381.0,130.2678,130.3134,130.1402,130.2678,8381.0
2021-01-15 12:05:00,142.99,143.13,142.94,143.08,13213.0,130.3407,130.4683,130.2951,130.4228,13213.0
2021-01-15 12:10:00,143.05,143.07,142.79,142.79,19005.0,130.3954,130.4136,130.1584,130.1584,19005.0
2021-01-15 12:15:00,142.77,143.05,142.77,143.02,10306.0,130.1402,130.3954,130.1402,130.3681,10306.0
2021-01-15 12:20:00,142.96,142.97,142.77,142.84,11801.0,130.3134,130.3225,130.1402,130.204,11801.0
2021-01-15 12:25:00,142.84,142.97,142.73,142.84,14865.0,130.204,130.3225,130.1037,130.204,14865.0
2021-01-15 12:30:00,142.85,142.9,142.81,142.81,9880.0,130.2131,130.2587,130.1766,130.1766,9880.0
2021-01-15 12:35:00,142.76,142.84,142.64,142.84,3767.0,130.1311,130.204,130.0217,130.204,3767.0
2021-01-15 12:40:00,142.81,142.87,142.77,142.83,11204.0,130.1766,130.2313,130.1402,130.1949,11204.0
2021-01-15 12:45:00,142.84,142.98,142.8,142.94,9101.0,130.204,130.3316,130.1675,130.2951,9101.0
2021-01-15 12:50:00,142.92,143.02,142.72,142.99,17255.0,130.2769,130.3681,130.0946,130.3407,17255.0
2021-01-15 12:55:00,143.02,143.11,142.94,143.03,9077.0,130.3681,130.4501,130.2951,130.3772,9077.0
2021-01-15 13:00:00,143.05,143.05,142.78,142.8,10253.0,130.3954,130.3954,130.1493,130.1675,10253.0
2021-01-15 13:05:00,142.81,142.94,142.81,142.91,9285.0,130.1766,130.2951,130.1766,130.2678,9285.0
2021-01-15 13:10:00,142.91,143.27,142.83,143.27,19122.0,130.2678,130.596,130.1949,130.596,19122.0
2021-01-15 13:15:00,143.34,143.35,143.21,143.32,8772.0,130.6598,130.6689,130.5413,130.6415,8772.0
2021-01-15 13:20:00,143.34,143.34,143.17,143.31,27596.0,130.6598,130.6598,130.5048,130.6324,27596.0
2021-01-15 13:25:00,143.34,143.37,143.08,143.15,15698.0,130.6598,130.6871,130.4228,130.4866,15698.0
2021-01-15 13:30:00,143.13,143.28,143.13,143.21,10492.0,130.4683,130.6051,130.4683,130.5413,10492.0
2021-01-15 13:35:00,143.2,143.22,143.06,143.13,14577.0,130.5321,130.5504,130.4045,130.4683,14577.0
2021-01-15 13:40:00,143.14,143.23,143.09,143.19,17309.0,130.4775,130.5595,130.4319,130.523,17309.0
2021-01-15 13:45:00,143.19,143.37,143.17,143.29,6673.0,130.523,130.6871,130.5048,130.6142,6673.0
2021-01-15 13:50:00,143.26,143.28,143.12,143.24,7375.0,130.5868,130.6051,130.4592,130.5686,7375.0
2021-01-15 13:55:00,143.16,143.36,143.1,143.32,5601.0,130.4957,130.678,130.441,130.6415,5601.0
2021-01-15 14:00:00,143.32,143.42,143.22,143.37,13009.0,130.6415,130.7327,130.5504,130.6871,13009.0
2021-01-15 14:05:00,143.36,143.43,143.29,143.38,9680.0,130.678,130.7418,130.6142,130.6962,9680.0
2021-01-15 14:10:00,143.42,143.53,143.31,143.53,7987.0,130.7327,130.833,130.6324,130.833,7987.0
2021-01-15 14:15:00,143.58,143.66,143.42,143.42,12062.0,130.8785,130.9515,130.7327,130.7327,12062.0
2021-01-15 14:20:00,143.4,143.53,143.3,143.51,9625.0,130.7145,130.833,130.6233,130.8147,9625.0
2021-01-15 14:25:00,143.48,143.64,143.48,143.59,9134.0,130.7874,130.9332,130.7874,130.8876,9134.0
2021-01-15 14:30:00,143.61,143.77,143.61,143.72,7645.0,130.9059,131.0517,130.9059,131.0061,7645.0
2021-01-15 14:35:00,143.72,143.86,143.68,143.75,12783.0,131.0061,131.1338,130.9697,131.0335,12783.0
2021-01-15 14:40:00,143.75,143.8,143.62,143.62,11142.0,131.0335,131.0791,130.915,130.915,11142.0
2021-01-15 14:45:00,143.62,143.73,143.55,143.55,13217.0,130.915,131.0153,130.8512,130.8512,13217.0
2021-01-15 14:50:00,143.59,143.65,143.45,143.64,12560.0,130.8876,130.9423,130.76,130.9332,12560.0
2021-01-15 14:55:00,143.6,143.65,143.45,143.52,9751.0,130.8968,130.9423,130.76,130.8238,9751.0
2021-01-15 15:00:00,143.53,143.74,143.53,143.73,8880.0,130.833,131.0244,130.833,131.0153,8880.0
2021-01-15 15:05:00,143.7,143.83,143.66,143.71,9813.0,130.9879,131.1064,130.9515,130.997,9813.0
2021-01-15 15:10:00,143.73,144.07,143.73,143.92,14971.0,131.0153,131.3252,131.0153,131.1885,14971.0
2021-01-15 15:15:00,143.92,144.12,143.91,144.08,12179.0,131.1885,131.3708,131.1793,131.3343,12179.0
2021-01-15 15:20:00,144.05,144.09,143.85,143.96,22338.0,131.307,131.3434,131.1246,131.2249,22338.0
2021-01-15 15:25:00,144.01,144.05,143.81,143.84,18193.0,131.2705,131.307,131.0882,131.1155,18193.0
2021-01-15 15:30:00,143.86,143.87,143.62,143.8,13224.0,131.1338,131.1429,130.915,131.0791,13224.0
2021-01-15 15:35:00,143.78,143.89,143.73,143.73,15570.0,131.0608,131.1611,131.0153,131.0153,15570.0
2021-01-15 15:40:00,143.74,143.85,143.51,143.53,14778.0,131.0244,131.1246,130.8147,130.833,14778.0
2021-01-15 15:45:00,143.53,143.62,143.3,143.36,25336.0,130.833,130.915,130.6233,130.678,25336.0
2021-01-15 15:50:00,143.4,143.41,143.18,143.33,40255.0,130.7145,130.7236,130.5139,130.6506,40255.0
2021-01-15 15:55:00,143.29,143.37,143.1,143.24,116011.0,130.6142,130.6871,130.441,130.5686,116011.0
2021-01-19 09:30:00,143.66,143.66,143.28,143.36,27229.0,130.9515,130.9515,130.6051,130.678,27229.0
2021-01-19 09:35:00,143.47,143.72,143.38,143.56,6545.0,130.7783,131.0061,130.6962,130.8603,6545.0
2021-01-19 09:40:00,143.44,143.52,142.86,143.36,36537.0,130.7509,130.8238,130.2222,130.678,36537.0
2021-01-19 09:45:00,143.41,143.51,143.08,143.31,7244.0,130.7236,130.8147,130.4228,130.6324,7244.0
2021-01-19 09:50:00,143.25,143.32,142.72,142.9,16329.0,130.5777,130.6415,130.0946,130.2587,16329.0
2021-01-19 09:55:00,143.0,143.01,142.37,142.41,16726.0,130.3498,130.359,129.7756,129.812,16726.0
2021-01-19 10:00:00,142.45,142.83,142.22,142.83,11923.0,129.8485,130.1949,129.6388,130.1949,11923.0
2021-01-19 10:05:00,142.82,142.84,142.35,142.42,28398.0,130.1858,130.204,129.7573,129.8212,28398.0
2021-01-19 10:10:00,142.33,142.33,142.04,142.28,9594.0,129.7391,129.7391,129.4748,129.6935,9594.0
2021-01-19 10:15:00,142.33,142.47,142.2,142.33,6936.0,129.7391,129.8667,129.6206,129.7391,6936.0
2021-01-19 10:20:00,142.49,142.68,142.2,142.41,65287.0,129.885,130.0582,129.6206,129.812,65287.0
2021-01-19 10:25:00,142.4,142.79,142.4,142.67,11439.0,129.8029,130.1584,129.8029,130.049,11439.0
2021-01-19 10:30:00,142.67,142.75,142.53,142.75,18597.0,130.049,130.122,129.9214,130.122,18597.0
2021-01-19 10:35:00,142.7,142.77,142.54,142.61,14185.0,130.0764,130.1402,129.9305,129.9943,14185.0
2021-01-19 10:40:00,142.54,143.06,142.53,143.04,10596.0,129.9305,130.4045,129.9214,130.3863,10596.0
2021-01-19 10:45:00,143.1,143.2,143.04,143.07,8011.0,130.441,130.5321,130.3863,130.4136,8011.0
2021-01-19 10:50:00,143.12,143.4,143.12,143.31,14948.0,130.4592,130.7145,130.4592,130.6324,14948.0
2021-01-19 10:55:00,143.27,143.36,143.14,143.14,18023.0,130.596,130.678,130.4775,130.4775,18023.0
2021-01-19 11:00:00,143.15,143.46,143.14,143.38,9947.0,130.4866,130.7691,130.4775,130.6962,9947.0
2021-01-19 11:05:00,143.42,143.42,143.0,143.03,11831.0,130.7327,130.7327,130.3498,130.3772,11831.0
2021-01-19 11:10:00,143.05,143.22,143.04,143.17,5957.0,130.3954,130.5504,130.3863,130.5048,5957.0
2021-01-19 11:15:00,143.21,143.38,143.1,143.17,10869.0,130.5413,130.6962,130.441,130.5048,10869.0
2021-01-19 11:20:00,143.31,143.47,143.24,143.47,8634.0,130.6324,130.7783,130.5686,130.7783,8634.0
2021-01-19 11:25:00,143.48,143.53,143.3,143.45,7160.0,130.7874,130.833,130.6233,130.76,7160.0
2021-01-19 11:30:00,143.41,143.42,143.09,143.18,14642.0,130.7236,130.7327,130.4319,130.5139,14642.0
2021-01-19 11:35:00,143.18,143.39,143.17,143.32,12612.0,130.5139,130.7053,130.5048,130.6415,12612.0
2021-01-19 11:40:00,143.37,143.57,143.23,143.56,4484.0,130.6871,130.8694,130.5595,130.8603,4484.0
2021-01-19 11:45:00,143.59,143.7,143.51,143.7,7178.0,130.8876,130.9879,130.8147,130.9879,7178.0
2021-01-19 11:50:00,143.69,143.74,143.53,143.53,15574.0,130.9788,131.0244,130.833,130.833,15574.0
2021-01-19 11:55:00,143.53,143.56,143.23,143.23,8791.0,130.833,130.8603,130.5595,130.5595,8791.0
2021-01-19 12:00:00,143.31,143.52,143.29,143.4,9237.0,130.6324,130.8238,130.6142,130.7145,9237.0
2021-01-19 12:05:00,143.37,143.68,143.36,143.56,10945.0,130.6871,130.9697,130.678,130.8603,10945.0
2021-01-19 12:10:00,143.56,143.66,143.55,143.62,5050.0,130.8603,130.9515,130.8512,130.915,5050.0
2021-01-19 12:15:00,143.66,143.8,143.55,143.8,12745.0,130.9515,131.0791,130.8512,131.0791,12745.0
2021-01-19 12:20:00,143.83,143.87,143.62,143.72,7683.0,131.1064,131.1429,130.915,131.0061,7683.0
2021-01-19 12:25:00,143.72,143.91,143.67,143.91,5869.0,131.0061,131.1793,130.9606,131.1793,5869.0
2021-01-19 12:30:00,143.95,143.95,143.59,143.59,7606.0,131.2158,131.2158,130.8876,130.8876,7606.0
2021-01-19 12:35:00,143.6,143.6,143.43,143.51,7203.0,130.8968,130.8968,130.7418,130.8147,7203.0
2021-01-19 12:40:00,143.56,143.78,143.55,143.78,8969.0,130.8603,131.0608,130.8512,131.0608,8969.0
2021-01-19 12:45:00,143.81,143.98,143.68,143.98,10430.0,131.0882,131.2431,130.9697,131.2431,10430.0
2021-01-19 12:50:00,143.97,144.11,143.87,143.97,14090.0,131.234,131.3616,131.1429,131.234,14090.0
2021-01-19 12:55:00,143.97,144.06,143.89,144.05,9642.0,131.234,131.3161,131.1611,131.307,9642.0
2021-01-19 13:00:00,144.06,144.07,143.81,143.81,10540.0,131.3161,131.3252,131.0882,131.0882,10540.0
2021-01-19 13:05:00,143.81,143.87,143.67,143.76,14984.0,131.0882,131.1429,130.9606,131.0426,14984.0
2021-01-19 13:10:00,143.7,143.93,143.68,143.87,11930.0,130.9879,131.1976,130.9697,131.1429,11930.0
2021-01-19 13:15:00,143.87,144.04,143.84,143.88,5212.0,131.1429,131.2978,131.1155,131.152,5212.0
2021-01-19 13:20:00,143.91,144.02,143.91,143.93,6466.0,131.1793,131.2796,131.1793,131.1976,6466.0
2021-01-19 13:25:00,143.95,144.06,143.85,143.86,7165.0,131.2158,131.3161,131.1246,131.1338,7165.0
2021-01-19 13:30:00,143.86,143.95,143.75,143.76,11295.0,131.1338,131.2158,131.0335,131.0426,11295.0
2021-01-19 13:35:00,143.77,143.91,143.75,143.78,10767.0,131.0517,131.1793,131.0335,131.0608,10767.0
2021-01-19 13:40:00,143.78,143.86,143.72,143.85,9190.0,131.0608,131.1338,131.0061,131.1246,9190.0
2021-01-19 13:45:00,143.89,144.02,143.77,144.0,9365.0,131.1611,131.2796,131.0517,131.2614,9365.0
2021-01-19 13:50:00,144.0,144.19,143.93,144.09,9875.0,131.2614,131.4346,131.1976,131.3434,9875.0
2021-01-19 13:55:00,144.1,144.29,144.07,144.17,10798.0,131.3525,131.5257,131.3252,131.4163,10798.0
2021-01-19 14:00:00,144.14,144.24,144.06,144.09,8623.0,131.389,131.4801,131.3161,131.3434,8623.0
2021-01-19 14:05:00,144.09,144.25,144.0,144.25,9595.0,131.3434,131.4893,131.2614,131.4893,9595.0
2021-01-19 14:10:00,144.21,144.27,144.09,144.15,8967.0,131.4528,131.5075,131.3434,131.3981,8967.0
2021-01-19 14:15:00,144.18,144.2,144.09,144.17,9821.0,131.4255,131.4437,131.3434,131.4163,9821.0
2021-01-19 14:20:00,144.17,144.2,144.11,144.11,8969.0,131.4163,131.4437,131.3616,131.3616,8969.0
2021-01-19 14:25:00,144.14,144.23,144.06,144.15,8769.0,131.389,131.471,131.3161,131.3981,8769.0
2021-01-19 14:30:00,144.15,144.2,144.0,144.08,11278.0,131.3981,131.4437,131.2614,131.3343,11278.0
2021-01-19 14:35:00,144.06,144.08,143.75,143.75,13677.0,131.3161,131.3343,131.0335,131.0335,13677.0
2021-01-19 14:40:00,143.81,143.84,143.58,143.59,10516.0,131.0882,131.1155,130.8785,130.8876,10516.0
2021-01-19 14:45:00,143.63,143.7,143.51,143.54,12712.0,130.9241,130.9879,130.8147,130.8421,12712.0
2021-01-19 14:50:00,143.58,143.6,143.44,143.56,12640.0,130.8785,130.8968,130.7509,130.8603,12640.0
2021-01-19 14:55:00,143.56,143.75,143.56,143.67,10803.0,130.8603,131.0335,130.8603,130.9606,10803.0
2021-01-19 15:00:00,143.69,143.85,143.56,143.7,10778.0,130.9788,131.1246,130.8603,130.9879,10778.0
2021-01-19 15:05:00,143.66,143.74,143.51,143.53,6656.0,130.9515,131.0244,130.8147,130.833,6656.0
2021-01-19 15:10:00,143.53,143.58,143.47,143.54,9172.0,130.833,130.8785,130.7783,130.8421,9172.0
2021-01-19 15:15:00,143.57,143.62,143.42,143.44,10360.0,130.8694,130.915,130.7327,130.7509,10360.0
2021-01-19 15:20:00,143.46,143.51,143.33,143.46,8736.0,130.7691,130.8147,130.6506,130.7691,8736.0
2021-01-19 15:25:00,143.5,143.53,143.35,143.44,9797.0,130.8056,130.833,130.6689,130.7509,9797.0
2021-01-19 15:30:00,143.41,143.41,143.23,143.31,9865.0,130.7236,130.7236,130.5595,130.6324,9865.0
2021-01-19 15:35:00,143.34,143.34,142.94,142.94,20809.0,130.6598,130.6598,130.2951,130.2951,20809.0
2021-01-19 15:40:00,142.95,143.3,142.95,143.3,17679.0,130.3043,130.6233,130.3043,130.6233,17679.0
2021-01-19 15:45:00,143.28,143.29,143.13,143.17,22402.0,130.6051,130.6142,130.4683,130.5048,22402.0
2021-01-19 15:50:00,143.18,143.38,143.18,143.38,49375.0,130.5139,130.6962,130.5139,130.6962,49375.0
2021-01-19 15:55:00,143.37,143.56,143.29,143.5,109185.0,130.6871,130.8603,130.6142,130.8056,109185.0
2021-01-20 09:30:00,143.37,143.37,142.66,143.14,26354.0,130.6871,130.6871,130.0399,130.4775,26354.0
2021-01-20 09:35:00,143.0,143.6,142.86,142.96,8812.0,130.3498,130.8968,130.2222,130.3134,8812.0
2021-01-20 09:40:00,142.81,143.38,142.8,143.19,11615.0,130.1766,130.6962,130.1675,130.523,11615.0
2021-01-20 09:45:00,143.23,144.09,143.23,144.09,6613.0,130.5595,131.3434,130.5595,131.3434,6613.0
2021-01-20 09:50:00,144.05,144.08,143.66,144.03,9334.0,131.307,131.3343,130.9515,131.2887,9334.0
2021-01-20 09:55:00,144.03,144.03,143.76,143.86,8104.0,131.2887,131.2887,131.0426,131.1338,8104.0
2021-01-20 10:00:00,143.93,144.01,143.37,143.91,9149.0,131.1976,131.2705,130.6871,131.1793,9149.0
2021-01-20 10:05:00,143.94,144.28,143.79,144.04,13545.0,131.2067,131.5166,131.07,131.2978,13545.0
2021-01-20 10:10:00,143.87,144.18,143.84,143.84,5601.0,131.1429,131.4255,131.1155,131.1155,5601.0
2021-01-20 10:15:00,143.78,144.46,143.78,144.38,7016.0,131.0608,131.6807,131.0608,131.6078,7016.0
2021-01-20 10:20:00,144.38,144.78,144.37,144.54,14681.0,131.6078,131.9724,131.5986,131.7536,14681.0
2021-01-20 10:25:00,144.53,144.6,144.3,144.43,12611.0,131.7445,131.8083,131.5348,131.6533,12611.0
2021-01-20 10:30:00,144.52,145.07,144.47,145.05,16249.0,131.7354,132.2367,131.6898,132.2185,16249.0
2021-01-20 10:35:00,144.97,145.04,144.62,144.92,14193.0,132.1456,132.2094,131.8265,132.1,14193.0
2021-01-20 10:40:00,144.97,145.08,144.89,145.03,9235.0,132.1456,132.2458,132.0726,132.2003,9235.0
2021-01-20 10:45:00,144.98,145.11,144.53,144.76,9802.0,132.1547,132.2732,131.7445,131.9541,9802.0
2021-01-20 10:50:00,144.64,144.95,144.63,144.63,13753.0,131.8448,132.1273,131.8356,131.8356,13753.0
2021-01-20 10:55:00,144.55,144.65,144.39,144.5,13935.0,131.7627,131.8539,131.6169,131.7171,13935.0
2021-01-20 11:00:00,144.58,144.63,144.28,144.42,9691.0,131.7901,131.8356,131.5166,131.6442,9691.0
2021-01-20 11:05:00,144.42,144.47,144.02,144.06,7391.0,131.6442,131.6898,131.2796,131.3161,7391.0
2021-01-20 11:10:00,144.06,144.22,144.04,144.22,10174.0,131.3161,131.4619,131.2978,131.4619,10174.0
2021-01-20 11:15:00,144.2,144.4,144.2,144.39,11569.0,131.4437,131.626,131.4437,131.6169,11569.0
2021-01-20 11:20:00,144.39,144.51,144.2,144.21,20052.0,131.6169,131.7263,131.4437,131.4528,20052.0
2021-01-20 11:25:00,144.16,144.16,143.86,143.99,10213.0,131.4072,131.4072,131.1338,131.2523,10213.0
2021-01-20 11:30:00,144.02,144.13,143.98,144.1,6249.0,131.2796,131.3799,131.2431,131.3525,6249.0
2021-01-20 11:35:00,144.13,144.16,144.06,144.12,10136.0,131.3799,131.4072,131.3161,131.3708,10136.0
2021-01-20 11:40:00,144.1,144.23,144.06,144.2,11731.0,131.3525,131.471,131.3161,131.4437,11731.0
2021-01-20 11:45:00,144.2,144.27,144.15,144.19,9052.0,131.4437,131.5075,131.3981,131.4346,9052.0
2021-01-20 11:50:00,144.19,144.3,144.11,144.14,12931.0,131.4346,131.5348,131.3616,131.389,12931.0
2021-01-20 11:55:00,144.09,144.14,143.9,143.92,10271.0,131.3434,131.389,131.1702,131.1885,10271.0
2021-01-20 12:00:00,143.94,144.35,143.94,144.28,15744.0,131.2067,131.5804,131.2067,131.5166,15744.0
2021-01-20 12:05:00,144.21,144.29,144.03,144.19,11172.0,131.4528,131.5257,131.2887,131.4346,11172.0
2021-01-20 12:10:00,144.19,144.51,144.19,144.44,10137.0,131.4346,131.7263,131.4346,131.6625,10137.0
2021-01-20 12:15:00,144.46,144.69,144.45,144.65,9913.0,131.6807,131.8903,131.6716,131.8539,9913.0
2021-01-20 12:20:00,144.62,144.76,144.54,144.62,17804.0,131.8265,131.9541,131.7536,131.8265,17804.0
2021-01-20 12:25:00,144.6,144.68,144.47,144.47,6774.0,131.8083,131.8812,131.6898,131.6898,6774.0
2021-01-20 12:30:00,144.53,144.55,144.45,144.47,6475.0,131.7445,131.7627,131.6716,131.6898,6475.0
2021-01-20 12:35:00,144.47,144.47,144.17,144.23,8689.0,131.6898,131.6898,131.4163,131.471,8689.0
2021-01-20 12:40:00,144.27,144.42,144.23,144.42,7857.0,131.5075,131.6442,131.471,131.6442,7857.0
2021-01-20 12:45:00,144.43,144.51,144.4,144.47,10489.0,131.6533,131.7263,131.626,131.6898,10489.0
2021-01-20 12:50:00,144.51,144.84,144.51,144.84,7549.0,131.7263,132.0271,131.7263,132.0271,7549.0
2021-01-20 12:55:00,144.8,144.89,144.79,144.85,12554.0,131.9906,132.0726,131.9815,132.0362,12554.0
2021-01-20 13:00:00,144.85,144.96,144.76,144.77,7296.0,132.0362,132.1365,131.9541,131.9633,7296.0
2021-01-20 13:05:00,144.72,144.86,144.68,144.69,8713.0,131.9177,132.0453,131.8812,131.8903,8713.0
2021-01-20 13:10:00,144.73,144.77,144.55,144.59,6145.0,131.9268,131.9633,131.7627,131.7992,6145.0
2021-01-20 13:15:00,144.6,144.69,144.56,144.69,3707.0,131.8083,131.8903,131.7718,131.8903,3707.0
2021-01-20 13:20:00,144.67,144.68,144.27,144.36,7267.0,131.8721,131.8812,131.5075,131.5895,7267.0
2021-01-20 13:25:00,144.4,144.94,144.4,144.9,27256.0,131.626,132.1182,131.626,132.0818,27256.0
2021-01-20 13:30:00,144.91,145.09,144.9,145.06,16374.0,132.0909,132.255,132.0818,132.2276,16374.0
2021-01-20 13:35:00,145.1,145.19,144.96,144.99,10717.0,132.2641,132.3461,132.1365,132.1638,10717.0
2021-01-20 13:40:00,144.96,145.19,144.96,145.16,16077.0,132.1365,132.3461,132.1365,132.3188,16077.0
2021-01-20 13:45:00,145.13,145.23,144.94,144.96,15936.0,132.2914,132.3826,132.1182,132.1365,15936.0
2021-01-20 13:50:00,144.97,145.03,144.87,144.95,12598.0,132.1456,132.2003,132.0544,132.1273,12598.0
2021-01-20 13:55:00,144.96,144.96,144.85,144.87,13126.0,132.1365,132.1365,132.0362,132.0544,13126.0
2021-01-20 14:00:00,144.84,144.91,144.77,144.83,9905.0,132.0271,132.0909,131.9633,132.018,9905.0
2021-01-20 14:05:00,144.85,144.94,144.84,144.88,10887.0,132.0362,132.1182,132.0271,132.0635,10887.0
2021-01-20 14:10:00,144.88,144.9,144.71,144.75,9132.0,132.0635,132.0818,131.9086,131.945,9132.0
2021-01-20 14:15:00,144.73,144.76,144.66,144.71,8342.0,131.9268,131.9541,131.863,131.9086,8342.0
2021-01-20 14:20:00,144.71,144.71,144.57,144.58,6711.0,131.9086,131.9086,131.781,131.7901,6711.0
2021-01-20 14:25:00,144.58,144.64,144.45,144.49,11395.0,131.7901,131.8448,131.6716,131.708,11395.0
2021-01-20 14:30:00,144.5,144.58,144.45,144.58,15082.0,131.7171,131.7901,131.6716,131.7901,15082.0
2021-01-20 14:35:00,144.59,144.73,144.54,144.69,9273.0,131.7992,131.9268,131.7536,131.8903,9273.0
2021-01-20 14:40:00,144.66,144.74,144.63,144.74,9224.0,131.863,131.9359,131.8356,131.9359,9224.0
2021-01-20 14:45:00,144.75,144.87,144.72,144.83,11129.0,131.945,132.0544,131.9177,132.018,11129.0
2021-01-20 14:50:00,144.84,144.85,144.77,144.84,7080.0,132.0271,132.0362,131.9633,132.0271,7080.0
2021-01-20 14:55:00,144.83,144.84,144.75,144.82,17215.0,132.018,132.0271,131.945,132.0088,17215.0
2021-01-20 15:00:00,144.81,144.91,144.78,144.88,9449.0,131.9997,132.0909,131.9724,132.0635,9449.0
2021-01-20 15:05:00,144.84,145.0,144.84,144.94,11021.0,132.0271,132.1729,132.0271,132.1182,11021.0
2021-01-20 15:10:00,144.94,145.1,144.87,145.06,14071.0,132.1182,132.2641,132.0544,132.2276,14071.0
2021-01-20 15:15:00,145.09,145.16,145.03,145.09,11753.0,132.255,132.3188,132.2003,132.255,11753.0
2021-01-20 15:20:00,145.1,145.17,145.02,145.04,18512.0,132.2641,132.3279,132.1911,132.2094,18512.0
2021-01-20 15:25:00,145.08,145.27,145.06,145.25,16665.0,132.2458,132.419,132.2276,132.4008,16665.0
2021-01-20 15:30:00,145.24,145.32,145.19,145.26,28953.0,132.3917,132.4646,132.3461,132.4099,28953.0
2021-01-20 15:35:00,145.27,145.32,145.16,145.22,24320.0,132.419,132.4646,132.3188,132.3735,24320.0
2021-01-20 15:40:00,145.22,145.29,145.15,145.19,19500.0,132.3735,132.4373,132.3096,132.3461,19500.0
2021-01-20 15:45:00,145.19,145.27,145.1,145.1,36990.0,132.3461,132.419,132.2641,132.2641,36990.0
2021-01-20 15:50:00,145.05,145.24,145.04,145.19,59211.0,132.2185,132.3917,132.2094,132.3461,59211.0
2021-01-20 15:55:00,145.2,145.55,145.03,145.11,173985.0,132.3552,132.6743,132.2003,132.2732,173985.0
2021-01-21 09:30:00,148.13,152.0,148.0,151.19,175566.0,135.026,138.5537,134.9075,137.8153,175566.0
2021-01-21 09:35:00,151.13,152.3,150.29,150.39,179313.0,137.7606,138.8271,136.9949,137.0861,179313.0
2021-01-21 09:40:00,150.51,151.5,149.63,150.6,138889.0,137.1955,138.0979,136.3933,137.2775,138889.0
2021-01-21 09:45:00,150.6,150.6,149.08,149.36,54413.0,137.2775,137.2775,135.892,136.1472,54413.0
2021-01-21 09:50:00,149.46,150.39,149.46,150.34,53294.0,136.2384,137.0861,136.2384,137.0405,53294.0
2021-01-21 09:55:00,150.46,151.0,149.68,150.39,49618.0,137.1499,137.6421,136.4389,137.0861,49618.0
2021-01-21 10:00:00,150.09,150.48,149.8,150.28,23967.0,136.8126,137.1681,136.5483,136.9858,23967.0
2021-01-21 10:05:00,150.26,150.36,148.93,149.07,49885.0,136.9676,137.0588,135.7553,135.8829,49885.0
2021-01-21 10:10:00,149.11,150.18,149.11,150.1,34478.0,135.9193,136.8947,135.9193,136.8218,34478.0
2021-01-21 10:15:00,150.08,150.4,149.85,150.05,22276.0,136.8035,137.0952,136.5939,136.7762,22276.0
2021-01-21 10:20:00,149.93,150.42,149.88,149.9,18246.0,136.6668,137.1134,136.6212,136.6394,18246.0
2021-01-21 10:25:00,149.99,150.4,149.92,150.06,29061.0,136.7215,137.0952,136.6577,136.7853,29061.0
2021-01-21 10:30:00,150.12,150.26,149.93,149.93,14196.0,136.84,136.9676,136.6668,136.6668,14196.0
2021-01-21 10:35:00,150.02,150.02,149.27,149.9,26539.0,136.7488,136.7488,136.0652,136.6394,26539.0
2021-01-21 10:40:00,150.0,150.16,149.42,149.42,19709.0,136.7306,136.8764,136.2019,136.2019,19709.0
2021-01-21 10:45:00,149.58,150.22,149.35,149.98,13169.0,136.3478,136.9311,136.1381,136.7124,13169.0
2021-01-21 10:50:00,149.86,150.14,149.82,149.83,9143.0,136.603,136.8582,136.5665,136.5756,9143.0
2021-01-21 10:55:00,149.63,149.68,149.07,149.17,5952.0,136.3933,136.4389,135.8829,135.974,5952.0
2021-01-21 11:00:00,149.11,149.18,148.95,149.0,17462.0,135.9193,135.9831,135.7735,135.8191,17462.0
2021-01-21 11:05:00,149.03,149.34,148.88,149.31,21096.0,135.8464,136.129,135.7097,136.1016,21096.0
2021-01-21 11:10:00,149.36,149.96,149.12,149.69,25032.0,136.1472,136.6941,135.9285,136.448,25032.0
2021-01-21 11:15:00,149.73,149.73,149.1,149.3,12646.0,136.4845,136.4845,135.9102,136.0925,12646.0
2021-01-21 11:20:00,149.39,149.61,149.09,149.61,13052.0,136.1746,136.3751,135.9011,136.3751,13052.0
2021-01-21 11:25:00,149.65,149.83,149.28,149.28,28403.0,136.4116,136.5756,136.0743,136.0743,28403.0
2021-01-21 11:30:00,149.32,149.49,149.15,149.22,21177.0,136.1108,136.2657,135.9558,136.0196,21177.0
2021-01-21 11:35:00,149.31,149.65,149.08,149.36,32946.0,136.1016,136.4116,135.892,136.1472,32946.0
2021-01-21 11:40:00,149.24,149.48,148.55,148.81,28739.0,136.0378,136.2566,135.4089,135.6459,28739.0
2021-01-21 11:45:00,148.67,148.99,148.4,148.83,19237.0,135.5183,135.81,135.2721,135.6641,19237.0
2021-01-21 11:50:00,148.89,149.01,148.5,148.6,12496.0,135.7188,135.8282,135.3633,135.4545,12496.0
2021-01-21 11:55:00,148.45,148.46,148.0,148.2,10010.0,135.3177,135.3268,134.9075,135.0898,10010.0
2021-01-21 12:00:00,148.21,148.32,147.97,148.05,11420.0,135.099,135.1992,134.8802,134.9531,11420.0
2021-01-21 12:05:00,148.04,148.3,147.98,148.26,12861.0,134.944,135.181,134.8893,135.1445,12861.0
2021-01-21 12:10:00,148.26,148.3,147.95,148.1,13172.0,135.1445,135.181,134.862,134.9987,13172.0
2021-01-21 12:15:00,148.07,148.18,147.96,148.18,12848.0,134.9713,135.0716,134.8711,135.0716,12848.0
2021-01-21 12:20:00,148.13,148.5,148.12,148.5,8485.0,135.026,135.3633,135.0169,135.3633,8485.0
2021-01-21 12:25:00,148.42,148.71,148.39,148.61,8608.0,135.2904,135.5547,135.263,135.4636,8608.0
2021-01-21 12:30:00,148.54,148.57,148.05,148.09,9748.0,135.3998,135.4271,134.9531,134.9896,9748.0
2021-01-21 12:35:00,148.05,148.14,147.89,148.02,17732.0,134.9531,135.0351,134.8073,134.9258,17732.0
2021-01-21 12:40:00,148.07,148.07,147.73,147.95,8425.0,134.9713,134.9713,134.6614,134.862,8425.0
2021-01-21 12:45:00,147.94,148.1,147.91,148.01,4702.0,134.8528,134.9987,134.8255,134.9166,4702.0
2021-01-21 12:50:00,148.03,148.17,147.91,148.0,6668.0,134.9349,135.0625,134.8255,134.9075,6668.0
2021-01-21 12:55:00,147.97,148.06,147.56,147.59,4907.0,134.8802,134.9622,134.5065,134.5338,4907.0
2021-01-21 13:00:00,147.66,147.72,147.45,147.47,11708.0,134.5976,134.6523,134.4062,134.4244,11708.0
2021-01-21 13:05:00,147.5,147.9,147.45,147.84,23480.0,134.4518,134.8164,134.4062,134.7617,23480.0
2021-01-21 13:10:00,147.78,148.18,147.78,148.01,25623.0,134.707,135.0716,134.707,134.9166,25623.0
2021-01-21 13:15:00,148.0,148.12,147.92,147.97,11477.0,134.9075,135.0169,134.8346,134.8802,11477.0
2021-01-21 13:20:00,147.93,148.1,147.93,148.06,7687.0,134.8437,134.9987,134.8437,134.9622,7687.0
2021-01-21 13:25:00,148.03,148.1,147.77,147.77,3870.0,134.9349,134.9987,134.6979,134.6979,3870.0
2021-01-21 13:30:00,147.78,147.79,147.42,147.47,10396.0,134.707,134.7161,134.3788,134.4244,10396.0
2021-01-21 13:35:00,147.39,147.47,147.23,147.25,10309.0,134.3515,134.4244,134.2056,134.2239,10309.0
2021-01-21 13:40:00,147.28,147.36,147.1,147.18,6436.0,134.2512,134.3241,134.0871,134.1601,6436.0
2021-01-21 13:45:00,147.23,147.42,147.17,147.4,11518.0,134.2056,134.3788,134.151,134.3606,11518.0
2021-01-21 13:50:00,147.44,147.67,147.34,147.39,15466.0,134.3971,134.6067,134.3059,134.3515,15466.0
2021-01-21 13:55:00,147.43,147.54,147.33,147.54,10377.0,134.388,134.4882,134.2968,134.4882,10377.0
2021-01-21 14:00:00,147.52,147.63,147.46,147.63,14075.0,134.47,134.5703,134.4153,134.5703,14075.0
2021-01-21 14:05:00,147.67,148.12,147.61,148.0,11849.0,134.6067,135.0169,134.552,134.9075,11849.0
2021-01-21 14:10:00,148.0,148.22,148.0,148.05,6673.0,134.9075,135.1081,134.9075,134.9531,6673.0
2021-01-21 14:15:00,148.13,148.32,148.12,148.27,4137.0,135.026,135.1992,135.0169,135.1536,4137.0
2021-01-21 14:20:00,148.32,148.73,148.3,148.72,14949.0,135.1992,135.573,135.181,135.5638,14949.0
2021-01-21 14:25:00,148.77,149.1,148.75,149.1,22909.0,135.6094,135.9102,135.5912,135.9102,22909.0
2021-01-21 14:30:00,149.1,149.16,148.64,148.98,21116.0,135.9102,135.9649,135.4909,135.8008,21116.0
2021-01-21 14:35:00,148.93,148.98,148.58,148.58,8808.0,135.7553,135.8008,135.4362,135.4362,8808.0
2021-01-21 14:40:00,148.61,148.86,148.5,148.5,23456.0,135.4636,135.6915,135.3633,135.3633,23456.0
2021-01-21 14:45:00,148.5,148.59,148.36,148.47,15597.0,135.3633,135.4453,135.2357,135.336,15597.0
2021-01-21 14:50:00,148.51,148.78,148.49,148.77,11434.0,135.3724,135.6185,135.3542,135.6094,11434.0
2021-01-21 14:55:00,148.73,148.87,148.63,148.87,17669.0,135.573,135.7006,135.4818,135.7006,17669.0
2021-01-21 15:00:00,148.82,149.05,148.69,149.05,16256.0,135.655,135.8646,135.5365,135.8646,16256.0
2021-01-21 15:05:00,149.02,149.57,149.0,149.33,41341.0,135.8373,136.3386,135.8191,136.1199,41341.0
2021-01-21 15:10:00,149.26,149.41,148.94,149.06,32370.0,136.0561,136.1928,135.7644,135.8738,32370.0
2021-01-21 15:15:00,149.06,149.06,148.62,148.78,7850.0,135.8738,135.8738,135.4727,135.6185,7850.0
2021-01-21 15:20:00,148.74,149.15,148.72,149.15,22642.0,135.5821,135.9558,135.5638,135.9558,22642.0
2021-01-21 15:25:00,149.11,149.29,148.64,148.64,15400.0,135.9193,136.0834,135.4909,135.4909,15400.0
2021-01-21 15:30:00,148.64,148.86,148.59,148.75,23528.0,135.4909,135.6915,135.4453,135.5912,23528.0
2021-01-21 15:35:00,148.75,148.84,148.69,148.84,13375.0,135.5912,135.6732,135.5365,135.6732,13375.0
2021-01-21 15:40:00,148.8,148.98,148.72,148.98,26621.0,135.6368,135.8008,135.5638,135.8008,26621.0
2021-01-21 15:45:00,148.94,149.1,148.71,148.78,23761.0,135.7644,135.9102,135.5547,135.6185,23761.0
2021-01-21 15:50:00,148.78,148.89,148.6,148.71,29713.0,135.6185,135.7188,135.4545,135.5547,29713.0
2021-01-21 15:55:00,148.75,148.83,148.45,148.79,188873.0,135.5912,135.6641,135.3177,135.6276,188873.0
2021-01-22 09:30:00,146.84,147.65,146.84,147.62,50414.0,133.8501,134.5885,133.8501,134.5611,50414.0
2021-01-22 09:35:00,147.39,147.97,147.12,147.47,13973.0,134.3515,134.8802,134.1054,134.4244,13973.0
2021-01-22 09:40:00,147.56,147.69,147.0,147.62,7835.0,134.5065,134.625,133.996,134.5611,7835.0
2021-01-22 09:45:00,147.48,147.48,146.5,146.67,9833.0,134.4335,134.4335,133.5402,133.6952,9833.0
2021-01-22 09:50:00,146.5,146.82,146.46,146.52,23070.0,133.5402,133.8319,133.5038,133.5585,23070.0
2021-01-22 09:55:00,146.5,146.52,146.09,146.43,11370.0,133.5402,133.5585,133.1665,133.4764,11370.0
2021-01-22 10:00:00,146.43,146.75,146.31,146.59,26161.0,133.4764,133.7681,133.367,133.6223,26161.0
2021-01-22 10:05:00,146.45,146.45,145.53,145.53,16297.0,133.4946,133.4946,132.656,132.656,16297.0
2021-01-22 10:10:00,145.56,146.23,145.54,146.17,25048.0,132.6834,133.2941,132.6651,133.2394,25048.0
2021-01-22 10:15:00,146.12,146.13,145.91,146.04,11798.0,133.1938,133.203,133.0024,133.1209,11798.0
2021-01-22 10:20:00,146.02,146.09,145.71,145.82,22878.0,133.1027,133.1665,132.8201,132.9204,22878.0
2021-01-22 10:25:00,145.79,146.01,145.73,145.74,13240.0,132.893,133.0936,132.8383,132.8475,13240.0
2021-01-22 10:30:00,145.71,145.78,144.98,144.98,9038.0,132.8201,132.8839,132.1547,132.1547,9038.0
2021-01-22 10:35:00,144.9,145.02,144.67,144.99,7170.0,132.0818,132.1911,131.8721,132.1638,7170.0
2021-01-22 10:40:00,145.04,145.12,144.81,144.82,3695.0,132.2094,132.2823,131.9997,132.0088,3695.0
2021-01-22 10:45:00,144.88,144.99,144.76,144.85,3554.0,132.0635,132.1638,131.9541,132.0362,3554.0
2021-01-22 10:50:00,144.93,144.97,144.5,144.5,4281.0,132.1091,132.1456,131.7171,131.7171,4281.0
2021-01-22 10:55:00,144.5,144.98,144.45,144.81,9528.0,131.7171,132.1547,131.6716,131.9997,9528.0
2021-01-22 11:00:00,144.78,144.96,144.78,144.87,3800.0,131.9724,132.1365,131.9724,132.0544,3800.0
2021-01-22 11:05:00,144.89,144.94,144.8,144.91,7433.0,132.0726,132.1182,131.9906,132.0909,7433.0
2021-01-22 11:10:00,144.92,145.43,144.91,145.43,6632.0,132.1,132.5649,132.0909,132.5649,6632.0
2021-01-22 11:15:00,145.46,145.57,145.37,145.57,5649.0,132.5922,132.6925,132.5102,132.6925,5649.0
2021-01-22 11:20:00,145.62,145.66,145.49,145.54,4185.0,132.7381,132.7745,132.6196,132.6651,4185.0
2021-01-22 11:25:00,145.59,145.6,145.49,145.56,2831.0,132.7107,132.7198,132.6196,132.6834,2831.0
2021-01-22 11:30:00,145.52,145.84,145.47,145.69,17655.0,132.6469,132.9386,132.6013,132.8019,17655.0
2021-01-22 11:35:00,145.62,145.89,145.62,145.85,3151.0,132.7381,132.9842,132.7381,132.9477,3151.0
2021-01-22 11:40:00,145.84,145.9,145.76,145.76,2107.0,132.9386,132.9933,132.8657,132.8657,2107.0
2021-01-22 11:45:00,145.87,145.95,145.7,145.88,6545.0,132.966,133.0389,132.811,132.9751,6545.0
2021-01-22 11:50:00,145.94,146.27,145.91,146.01,20186.0,133.0298,133.3306,133.0024,133.0936,20186.0
2021-01-22 11:55:00,146.04,146.04,145.84,145.9,3542.0,133.1209,133.1209,132.9386,132.9933,3542.0
2021-01-22 12:00:00,145.86,145.99,145.69,145.69,4412.0,132.9568,133.0753,132.8019,132.8019,4412.0
2021-01-22 12:05:00,145.75,145.85,145.75,145.85,1797.0,132.8566,132.9477,132.8566,132.9477,1797.0
2021-01-22 12:10:00,145.84,145.85,145.74,145.74,2440.0,132.9386,132.9477,132.8475,132.8475,2440.0
2021-01-22 12:15:00,145.78,145.83,145.5,145.52,8599.0,132.8839,132.9295,132.6287,132.6469,8599.0
2021-01-22 12:20:00,145.5,145.73,145.5,145.67,3459.0,132.6287,132.8383,132.6287,132.7836,3459.0
2021-01-22 12:25:00,145.68,145.74,145.65,145.71,2300.0,132.7928,132.8475,132.7654,132.8201,2300.0
2021-01-22 12:30:00,145.73,145.77,145.63,145.64,2613.0,132.8383,132.8748,132.7472,132.7563,2613.0
2021-01-22 12:35:00,145.61,145.62,145.54,145.58,1001.0,132.729,132.7381,132.6651,132.7016,1001.0
2021-01-22 12:40:00,145.55,145.87,145.55,145.75,13206.0,132.6743,132.966,132.6743,132.8566,13206.0
2021-01-22 12:45:00,145.78,145.87,145.57,145.67,3679.0,132.8839,132.966,132.6925,132.7836,3679.0
2021-01-22 12:50:00,145.72,145.88,145.7,145.88,1315.0,132.8292,132.9751,132.811,132.9751,1315.0
2021-01-22 12:55:00,145.88,145.96,145.8,145.91,2800.0,132.9751,133.048,132.9021,133.0024,2800.0
2021-01-22 13:00:00,145.89,145.89,145.77,145.77,3240.0,132.9842,132.9842,132.8748,132.8748,3240.0
2021-01-22 13:05:00,145.76,145.79,145.69,145.77,4844.0,132.8657,132.893,132.8019,132.8748,4844.0
2021-01-22 13:10:00,145.75,145.8,145.71,145.73,1701.0,132.8566,132.9021,132.8201,132.8383,1701.0
2021-01-22 13:15:00,145.65,145.71,145.6,145.6,2702.0,132.7654,132.8201,132.7198,132.7198,2702.0
2021-01-22 13:20:00,145.66,145.73,145.6,145.73,5431.0,132.7745,132.8383,132.7198,132.8383,5431.0
2021-01-22 13:25:00,145.72,145.76,145.61,145.64,2598.0,132.8292,132.8657,132.729,132.7563,2598.0
2021-01-22 13:30:00,145.64,145.67,145.62,145.62,6413.0,132.7563,132.7836,132.7381,132.7381,6413.0
2021-01-22 13:35:00,145.6,145.74,145.6,145.69,3001.0,132.7198,132.8475,132.7198,132.8019,3001.0
2021-01-22 13:40:00,145.73,145.85,145.71,145.79,3152.0,132.8383,132.9477,132.8201,132.893,3152.0
2021-01-22 13:45:00,145.84,145.84,145.74,145.77,5849.0,132.9386,132.9386,132.8475,132.8748,5849.0
2021-01-22 13:50:00,145.76,145.81,145.72,145.81,2010.0,132.8657,132.9113,132.8292,132.9113,2010.0
2021-01-22 13:55:00,145.81,145.89,145.8,145.87,4332.0,132.9113,132.9842,132.9021,132.966,4332.0
2021-01-22 14:00:00,145.86,145.96,145.85,145.96,6913.0,132.9568,133.048,132.9477,133.048,6913.0
2021-01-22 14:05:00,145.97,145.97,145.84,145.85,2310.0,133.0571,133.0571,132.9386,132.9477,2310.0
2021-01-22 14:10:00,145.84,145.94,145.83,145.86,5486.0,132.9386,133.0298,132.9295,132.9568,5486.0
2021-01-22 14:15:00,145.84,145.91,145.82,145.9,10874.0,132.9386,133.0024,132.9204,132.9933,10874.0
2021-01-22 14:20:00,145.93,146.1,145.93,145.96,4058.0,133.0206,133.1756,133.0206,133.048,4058.0
2021-01-22 14:25:00,146.01,146.02,145.94,145.97,2123.0,133.0936,133.1027,133.0298,133.0571,2123.0
2021-01-22 14:30:00,146.01,146.08,145.97,146.0,7302.0,133.0936,133.1574,133.0571,133.0845,7302.0
2021-01-22 14:35:00,146.0,146.08,145.98,146.08,2346.0,133.0845,133.1574,133.0662,133.1574,2346.0
2021-01-22 14:40:00,146.0,146.05,145.96,146.01,4767.0,133.0845,133.13,133.048,133.0936,4767.0
2021-01-22 14:45:00,146.04,146.11,145.94,146.0,28054.0,133.1209,133.1847,133.0298,133.0845,28054.0
2021-01-22 14:50:00,146.0,146.12,145.98,146.12,11008.0,133.0845,133.1938,133.0662,133.1938,11008.0
2021-01-22 14:55:00,146.15,146.17,145.92,146.07,4535.0,133.2212,133.2394,133.0115,133.1483,4535.0
2021-01-22 15:00:00,146.05,146.1,146.01,146.05,4285.0,133.13,133.1756,133.0936,133.13,4285.0
2021-01-22 15:05:00,146.09,146.16,146.02,146.07,8419.0,133.1665,133.2303,133.1027,133.1483,8419.0
2021-01-22 15:10:00,146.05,146.05,145.84,145.94,5989.0,133.13,133.13,132.9386,133.0298,5989.0
2021-01-22 15:15:00,145.95,146.01,145.92,145.99,5918.0,133.0389,133.0936,133.0115,133.0753,5918.0
2021-01-22 15:20:00,145.95,146.05,145.95,146.05,5007.0,133.0389,133.13,133.0389,133.13,5007.0
2021-01-22 15:25:00,146.06,146.16,146.04,146.12,7745.0,133.1391,133.2303,133.1209,133.1938,7745.0
2021-01-22 15:30:00,146.12,146.12,146.03,146.05,8510.0,133.1938,133.1938,133.1118,133.13,8510.0
2021-01-22 15:35:00,146.05,146.33,146.05,146.31,12642.0,133.13,133.3853,133.13,133.367,12642.0
2021-01-22 15:40:00,146.34,146.4,146.23,146.25,20105.0,133.3944,133.4491,133.2941,133.3123,20105.0
2021-01-22 15:45:00,146.21,146.21,146.1,146.14,10899.0,133.2759,133.2759,133.1756,133.2121,10899.0
2021-01-22 15:50:00,146.14,146.24,146.12,146.18,20424.0,133.2121,133.3032,133.1938,133.2485,20424.0
2021-01-22 15:55:00,146.18,146.25,145.82,145.82,57050.0,133.2485,133.3123,132.9204,132.9204,57050.0
2021-01-25 09:30:00,144.5,144.65,143.87,144.08,34291.0,131.7171,131.8539,131.1429,131.3343,34291.0
2021-01-25 09:35:00,144.07,144.27,143.36,143.36,20310.0,131.3252,131.5075,130.678,130.678,20310.0
2021-01-25 09:40:00,143.41,143.94,143.37,143.81,13434.0,130.7236,131.2067,130.6871,131.0882,13434.0
2021-01-25 09:45:00,143.87,144.41,143.7,143.7,15326.0,131.1429,131.6351,130.9879,130.9879,15326.0
2021-01-25 09:50:00,143.76,143.88,143.26,143.58,8891.0,131.0426,131.152,130.5868,130.8785,8891.0
2021-01-25 09:55:00,143.59,143.92,143.4,143.62,8196.0,130.8876,131.1885,130.7145,130.915,8196.0
2021-01-25 10:00:00,143.65,144.28,143.6,144.13,8591.0,130.9423,131.5166,130.8968,131.3799,8591.0
2021-01-25 10:05:00,144.13,144.7,144.05,144.49,7008.0,131.3799,131.8995,131.307,131.708,7008.0
2021-01-25 10:10:00,144.51,144.83,144.46,144.68,6875.0,131.7263,132.018,131.6807,131.8812,6875.0
2021-01-25 10:15:00,144.77,145.05,144.77,145.01,6856.0,131.9633,132.2185,131.9633,132.182,6856.0
2021-01-25 10:20:00,145.07,145.07,144.84,144.84,2462.0,132.2367,132.2367,132.0271,132.0271,2462.0
2021-01-25 10:25:00,144.86,145.23,144.86,145.23,5072.0,132.0453,132.3826,132.0453,132.3826,5072.0
2021-01-25 10:30:00,145.2,145.3,145.07,145.25,7259.0,132.3552,132.4464,132.2367,132.4008,7259.0
2021-01-25 10:35:00,145.22,145.6,145.22,145.6,6108.0,132.3735,132.7198,132.3735,132.7198,6108.0
2021-01-25 10:40:00,145.55,145.85,145.51,145.65,8450.0,132.6743,132.9477,132.6378,132.7654,8450.0
2021-01-25 10:45:00,145.63,145.63,145.23,145.23,22138.0,132.7472,132.7472,132.3826,132.3826,22138.0
2021-01-25 10:50:00,145.15,145.17,144.83,145.08,6485.0,132.3096,132.3279,132.018,132.2458,6485.0
2021-01-25 10:55:00,145.18,145.28,144.51,144.51,11408.0,132.337,132.4281,131.7263,131.7263,11408.0
2021-01-25 11:00:00,144.52,144.78,144.37,144.64,11883.0,131.7354,131.9724,131.5986,131.8448,11883.0
2021-01-25 11:05:00,144.59,144.83,144.14,144.34,12194.0,131.7992,132.018,131.389,131.5713,12194.0
2021-01-25 11:10:00,144.37,144.82,144.24,144.51,6606.0,131.5986,132.0088,131.4801,131.7263,6606.0
2021-01-25 11:15:00,144.42,144.71,144.22,144.53,9272.0,131.6442,131.9086,131.4619,131.7445,9272.0
2021-01-25 11:20:00,144.59,144.73,144.52,144.57,7004.0,131.7992,131.9268,131.7354,131.781,7004.0
2021-01-25 11:25:00,144.62,144.75,144.49,144.54,7600.0,131.8265,131.945,131.708,131.7536,7600.0
2021-01-25 11:30:00,144.5,144.8,144.35,144.8,5901.0,131.7171,131.9906,131.5804,131.9906,5901.0
2021-01-25 11:35:00,144.86,145.09,144.78,145.0,9766.0,132.0453,132.255,131.9724,132.1729,9766.0
2021-01-25 11:40:00,144.96,145.37,144.89,145.31,12697.0,132.1365,132.5102,132.0726,132.4555,12697.0
2021-01-25 11:45:00,145.39,145.77,145.39,145.77,12105.0,132.5284,132.8748,132.5284,132.8748,12105.0
2021-01-25 11:50:00,145.66,145.95,145.61,145.95,9838.0,132.7745,133.0389,132.729,133.0389,9838.0
2021-01-25 11:55:00,145.84,145.85,145.57,145.59,6353.0,132.9386,132.9477,132.6925,132.7107,6353.0
2021-01-25 12:00:00,145.66,145.78,145.49,145.59,5422.0,132.7745,132.8839,132.6196,132.7107,5422.0
2021-01-25 12:05:00,145.59,145.86,145.59,145.86,6392.0,132.7107,132.9568,132.7107,132.9568,6392.0
2021-01-25 12:10:00,145.86,145.93,145.69,145.8,9131.0,132.9568,133.0206,132.8019,132.9021,9131.0
2021-01-25 12:15:00,145.89,146.06,145.84,145.99,12181.0,132.9842,133.1391,132.9386,133.0753,12181.0
2021-01-25 12:20:00,146.04,146.23,145.92,145.93,11594.0,133.1209,133.2941,133.0115,133.0206,11594.0
2021-01-25 12:25:00,145.88,146.12,145.88,145.92,5647.0,132.9751,133.1938,132.9751,133.0115,5647.0
2021-01-25 12:30:00,145.88,146.2,145.87,146.18,50073.0,132.9751,133.2668,132.966,133.2485,50073.0
2021-01-25 12:35:00,146.15,146.25,146.13,146.2,6325.0,133.2212,133.3123,133.203,133.2668,6325.0
2021-01-25 12:40:00,146.31,146.55,146.26,146.33,7069.0,133.367,133.5858,133.3215,133.3853,7069.0
2021-01-25 12:45:00,146.37,146.4,146.22,146.22,4091.0,133.4217,133.4491,133.285,133.285,4091.0
2021-01-25 12:50:00,146.27,146.32,146.19,146.2,3081.0,133.3306,133.3761,133.2576,133.2668,3081.0
2021-01-25 12:55:00,146.13,146.24,146.07,146.18,19767.0,133.203,133.3032,133.1483,133.2485,19767.0
2021-01-25 13:00:00,146.15,146.18,145.91,145.91,5204.0,133.2212,133.2485,133.0024,133.0024,5204.0
2021-01-25 13:05:00,145.89,145.89,145.6,145.66,4884.0,132.9842,132.9842,132.7198,132.7745,4884.0
2021-01-25 13:10:00,145.7,145.97,145.7,145.93,4738.0,132.811,133.0571,132.811,133.0206,4738.0
2021-01-25 13:15:00,145.98,146.07,145.89,145.96,2886.0,133.0662,133.1483,132.9842,133.048,2886.0
2021-01-25 13:20:00,146.0,146.16,145.99,146.03,3187.0,133.0845,133.2303,133.0753,133.1118,3187.0
2021-01-25 13:25:00,146.07,146.16,146.04,146.14,4003.0,133.1483,133.2303,133.1209,133.2121,4003.0
2021-01-25 13:30:00,146.11,146.18,146.05,146.09,3551.0,133.1847,133.2485,133.13,133.1665,3551.0
2021-01-25 13:35:00,146.18,146.31,146.13,146.23,5252.0,133.2485,133.367,133.203,133.2941,5252.0
2021-01-25 13:40:00,146.21,146.29,146.21,146.23,3641.0,133.2759,133.3488,133.2759,133.2941,3641.0
2021-01-25 13:45:00,146.22,146.22,146.04,146.16,3700.0,133.285,133.285,133.1209,133.2303,3700.0
2021-01-25 13:50:00,146.15,146.24,145.98,145.98,5068.0,133.2212,133.3032,133.0662,133.0662,5068.0
2021-01-25 13:55:00,145.98,146.13,145.98,146.11,2628.0,133.0662,133.203,133.0662,133.1847,2628.0
2021-01-25 14:00:00,146.14,146.15,146.0,146.03,3048.0,133.2121,133.2212,133.0845,133.1118,3048.0
2021-01-25 14:05:00,146.04,146.05,145.88,145.97,5331.0,133.1209,133.13,132.9751,133.0571,5331.0
2021-01-25 14:10:00,145.92,146.05,145.9,146.02,4617.0,133.0115,133.13,132.9933,133.1027,4617.0
2021-01-25 14:15:00,146.11,146.14,145.96,146.1,5786.0,133.1847,133.2121,133.048,133.1756,5786.0
2021-01-25 14:20:00,146.12,146.15,146.08,146.11,2917.0,133.1938,133.2212,133.1574,133.1847,2917.0
2021-01-25 14:25:00,146.11,146.17,146.01,146.17,4914.0,133.1847,133.2394,133.0936,133.2394,4914.0
2021-01-25 14:30:00,146.17,146.17,146.01,146.01,5164.0,133.2394,133.2394,133.0936,133.0936,5164.0
2021-01-25 14:35:00,146.03,146.03,145.91,145.98,2300.0,133.1118,133.1118,133.0024,133.0662,2300.0
2021-01-25 14:40:00,145.95,146.0,145.86,145.86,2839.0,133.0389,133.0845,132.9568,132.9568,2839.0
2021-01-25 14:45:00,145.85,145.99,145.85,145.9,17319.0,132.9477,133.0753,132.9477,132.9933,17319.0
2021-01-25 14:50:00,145.9,145.96,145.79,145.87,7355.0,132.9933,133.048,132.893,132.966,7355.0
2021-01-25 14:55:00,145.9,145.97,145.87,145.94,3750.0,132.9933,133.0571,132.966,133.0298,3750.0
2021-01-25 15:00:00,145.94,146.21,145.94,146.21,8192.0,133.0298,133.2759,133.0298,133.2759,8192.0
2021-01-25 15:05:00,146.22,146.22,146.07,146.12,4100.0,133.285,133.285,133.1483,133.1938,4100.0
2021-01-25 15:10:00,146.11,146.13,145.94,146.13,6167.0,133.1847,133.203,133.0298,133.203,6167.0
2021-01-25 15:15:00,146.17,146.17,145.94,146.05,9985.0,133.2394,133.2394,133.0298,133.13,9985.0
2021-01-25 15:20:00,146.09,146.13,146.0,146.0,6755.0,133.1665,133.203,133.0845,133.0845,6755.0
2021-01-25 15:25:00,146.01,146.16,146.01,146.13,7209.0,133.0936,133.2303,133.0936,133.203,7209.0
2021-01-25 15:30:00,146.13,146.25,146.08,146.19,6050.0,133.203,133.3123,133.1574,133.2576,6050.0
2021-01-25 15:35:00,146.23,146.28,146.12,146.16,6318.0,133.2941,133.3397,133.1938,133.2303,6318.0
2021-01-25 15:40:00,146.17,146.23,145.96,146.04,11600.0,133.2394,133.2941,133.048,133.1209,11600.0
2021-01-25 15:45:00,146.02,146.26,145.97,146.26,16460.0,133.1027,133.3215,133.0571,133.3215,16460.0
2021-01-25 15:50:00,146.17,146.38,146.08,146.38,26355.0,133.2394,133.4308,133.1574,133.4308,26355.0
2021-01-25 15:55:00,146.36,146.56,146.26,146.27,59909.0,133.4126,133.5949,133.3215,133.3306,59909.0
2021-01-26 09:30:00,146.81,147.56,146.23,146.23,32235.0,133.8228,134.5065,133.2941,133.2941,32235.0
2021-01-26 09:35:00,146.18,147.07,146.17,147.01,4018.0,133.2485,134.0598,133.2394,134.0051,4018.0
2021-01-26 09:40:00,146.99,147.15,146.64,147.02,6716.0,133.9869,134.1327,133.6678,134.0142,6716.0
2021-01-26 09:45:00,147.14,147.36,146.75,146.79,5325.0,134.1236,134.3241,133.7681,133.8046,5325.0
2021-01-26 09:50:00,146.7,146.72,146.2,146.37,10713.0,133.7225,133.7408,133.2668,133.4217,10713.0
2021-01-26 09:55:00,146.19,146.53,145.9,146.39,10969.0,133.2576,133.5676,132.9933,133.44,10969.0
2021-01-26 10:00:00,146.35,146.53,146.17,146.35,9950.0,133.4035,133.5676,133.2394,133.4035,9950.0
2021-01-26 10:05:00,146.35,146.41,146.03,146.16,6705.0,133.4035,133.4582,133.1118,133.2303,6705.0
2021-01-26 10:10:00,146.12,146.35,145.9,146.34,6604.0,133.1938,133.4035,132.9933,133.3944,6604.0
2021-01-26 10:15:00,146.35,146.57,146.2,146.5,7575.0,133.4035,133.604,133.2668,133.5402,7575.0
2021-01-26 10:20:00,146.52,146.7,146.42,146.52,11709.0,133.5585,133.7225,133.4673,133.5585,11709.0
2021-01-26 10:25:00,146.48,146.67,146.18,146.6,12470.0,133.522,133.6952,133.2485,133.6314,12470.0
2021-01-26 10:30:00,146.66,146.86,146.19,146.27,10307.0,133.6861,133.8684,133.2576,133.3306,10307.0
2021-01-26 10:35:00,146.27,146.45,146.19,146.31,7422.0,133.3306,133.4946,133.2576,133.367,7422.0
2021-01-26 10:40:00,146.25,146.48,146.12,146.48,4290.0,133.3123,133.522,133.1938,133.522,4290.0
2021-01-26 10:45:00,146.38,146.73,146.34,146.73,13417.0,133.4308,133.7499,133.3944,133.7499,13417.0
2021-01-26 10:50:00,146.64,146.64,146.13,146.15,6744.0,133.6678,133.6678,133.203,133.2212,6744.0
2021-01-26 10:55:00,146.15,146.23,146.0,146.09,7444.0,133.2212,133.2941,133.0845,133.1665,7444.0
2021-01-26 11:00:00,145.98,146.44,145.98,146.23,19999.0,133.0662,133.4855,133.0662,133.2941,19999.0
2021-01-26 11:05:00,146.25,146.25,145.91,145.91,9200.0,133.3123,133.3123,133.0024,133.0024,9200.0
2021-01-26 11:10:00,146.0,146.35,146.0,146.11,6514.0,133.0845,133.4035,133.0845,133.1847,6514.0
2021-01-26 11:15:00,146.11,146.3,145.93,145.93,4126.0,133.1847,133.3579,133.0206,133.0206,4126.0
2021-01-26 11:20:00,145.84,146.06,145.7,146.06,5260.0,132.9386,133.1391,132.811,133.1391,5260.0
2021-01-26 11:25:00,145.96,146.22,145.92,146.21,4730.0,133.048,133.285,133.0115,133.2759,4730.0
2021-01-26 11:30:00,146.14,146.14,145.83,145.88,8663.0,133.2121,133.2121,132.9295,132.9751,8663.0
2021-01-26 11:35:00,145.77,145.96,145.71,145.79,15580.0,132.8748,133.048,132.8201,132.893,15580.0
2021-01-26 11:40:00,145.84,145.85,145.59,145.64,3573.0,132.9386,132.9477,132.7107,132.7563,3573.0
2021-01-26 11:45:00,145.61,145.69,145.43,145.5,5160.0,132.729,132.8019,132.5649,132.6287,5160.0
2021-01-26 11:50:00,145.55,145.65,145.42,145.53,4356.0,132.6743,132.7654,132.5558,132.656,4356.0
2021-01-26 11:55:00,145.51,145.73,145.51,145.65,9990.0,132.6378,132.8383,132.6378,132.7654,9990.0
2021-01-26 12:00:00,145.61,145.66,145.36,145.49,5946.0,132.729,132.7745,132.5011,132.6196,5946.0
2021-01-26 12:05:00,145.45,145.47,145.26,145.32,2445.0,132.5831,132.6013,132.4099,132.4646,2445.0
2021-01-26 12:10:00,145.35,145.36,145.12,145.15,4077.0,132.492,132.5011,132.2823,132.3096,4077.0
2021-01-26 12:15:00,145.16,145.37,145.12,145.23,3754.0,132.3188,132.5102,132.2823,132.3826,3754.0
2021-01-26 12:20:00,145.31,145.36,145.2,145.24,5478.0,132.4555,132.5011,132.3552,132.3917,5478.0
2021-01-26 12:25:00,145.28,145.43,145.27,145.35,4800.0,132.4281,132.5649,132.419,132.492,4800.0
2021-01-26 12:30:00,145.3,145.41,145.26,145.41,4356.0,132.4464,132.5466,132.4099,132.5466,4356.0
2021-01-26 12:35:00,145.4,145.56,145.4,145.55,2200.0,132.5375,132.6834,132.5375,132.6743,2200.0
2021-01-26 12:40:00,145.49,145.53,145.33,145.42,4535.0,132.6196,132.656,132.4737,132.5558,4535.0
2021-01-26 12:45:00,145.41,145.41,145.24,145.3,3208.0,132.5466,132.5466,132.3917,132.4464,3208.0
2021-01-26 12:50:00,145.25,145.4,145.25,145.37,2830.0,132.4008,132.5375,132.4008,132.5102,2830.0
2021-01-26 12:55:00,145.37,145.44,145.31,145.37,6841.0,132.5102,132.574,132.4555,132.5102,6841.0
2021-01-26 13:00:00,145.39,145.46,145.3,145.46,3044.0,132.5284,132.5922,132.4464,132.5922,3044.0
2021-01-26 13:05:00,145.51,145.55,145.4,145.55,3151.0,132.6378,132.6743,132.5375,132.6743,3151.0
2021-01-26 13:10:00,145.58,145.61,145.51,145.58,4504.0,132.7016,132.729,132.6378,132.7016,4504.0
2021-01-26 13:15:00,145.62,145.66,145.44,145.44,2550.0,132.7381,132.7745,132.574,132.574,2550.0
2021-01-26 13:20:00,145.47,145.49,145.36,145.41,3330.0,132.6013,132.6196,132.5011,132.5466,3330.0
2021-01-26 13:25:00,145.38,145.45,145.33,145.42,4034.0,132.5193,132.5831,132.4737,132.5558,4034.0
2021-01-26 13:30:00,145.44,145.44,145.32,145.37,3535.0,132.574,132.574,132.4646,132.5102,3535.0
2021-01-26 13:35:00,145.34,145.36,145.26,145.27,5324.0,132.4828,132.5011,132.4099,132.419,5324.0
2021-01-26 13:40:00,145.24,145.4,145.23,145.33,8385.0,132.3917,132.5375,132.3826,132.4737,8385.0
2021-01-26 13:45:00,145.29,145.29,145.18,145.24,5437.0,132.4373,132.4373,132.337,132.3917,5437.0
2021-01-26 13:50:00,145.24,145.25,144.98,145.0,7132.0,132.3917,132.4008,132.1547,132.1729,7132.0
2021-01-26 13:55:00,145.03,145.09,144.86,144.93,19618.0,132.2003,132.255,132.0453,132.1091,19618.0
2021-01-26 14:00:00,144.93,144.94,144.66,144.72,8444.0,132.1091,132.1182,131.863,131.9177,8444.0
2021-01-26 14:05:00,144.75,144.75,144.65,144.71,8356.0,131.945,131.945,131.8539,131.9086,8356.0
2021-01-26 14:10:00,144.71,144.77,144.63,144.65,5534.0,131.9086,131.9633,131.8356,131.8539,5534.0
2021-01-26 14:15:00,144.62,144.69,144.5,144.55,4620.0,131.8265,131.8903,131.7171,131.7627,4620.0
2021-01-26 14:20:00,144.55,144.59,144.51,144.56,5102.0,131.7627,131.7992,131.7263,131.7718,5102.0
2021-01-26 14:25:00,144.55,144.55,144.29,144.32,6420.0,131.7627,131.7627,131.5257,131.5531,6420.0
2021-01-26 14:30:00,144.29,144.32,144.13,144.14,9514.0,131.5257,131.5531,131.3799,131.389,9514.0
2021-01-26 14:35:00,144.19,144.25,144.13,144.25,4343.0,131.4346,131.4893,131.3799,131.4893,4343.0
2021-01-26 14:40:00,144.25,144.25,144.16,144.22,4597.0,131.4893,131.4893,131.4072,131.4619,4597.0
2021-01-26 14:45:00,144.22,144.34,144.17,144.34,5217.0,131.4619,131.5713,131.4163,131.5713,5217.0
2021-01-26 14:50:00,144.33,144.37,144.27,144.31,3440.0,131.5622,131.5986,131.5075,131.544,3440.0
2021-01-26 14:55:00,144.3,144.49,144.3,144.49,7518.0,131.5348,131.708,131.5348,131.708,7518.0
2021-01-26 15:00:00,144.46,144.74,144.4,144.64,9138.0,131.6807,131.9359,131.626,131.8448,9138.0
2021-01-26 15:05:00,144.64,144.73,144.61,144.61,3810.0,131.8448,131.9268,131.8174,131.8174,3810.0
2021-01-26 15:10:00,144.63,144.71,144.52,144.68,5982.0,131.8356,131.9086,131.7354,131.8812,5982.0
2021-01-26 15:15:00,144.63,144.68,144.54,144.68,3497.0,131.8356,131.8812,131.7536,131.8812,3497.0
2021-01-26 15:20:00,144.65,144.73,144.6,144.72,4717.0,131.8539,131.9268,131.8083,131.9177,4717.0
2021-01-26 15:25:00,144.74,144.8,144.71,144.8,8472.0,131.9359,131.9906,131.9086,131.9906,8472.0
2021-01-26 15:30:00,144.8,144.87,144.59,144.68,9350.0,131.9906,132.0544,131.7992,131.8812,9350.0
2021-01-26 15:35:00,144.68,144.81,144.55,144.56,10349.0,131.8812,131.9997,131.7627,131.7718,10349.0
2021-01-26 15:40:00,144.56,144.65,144.39,144.44,10317.0,131.7718,131.8539,131.6169,131.6625,10317.0
2021-01-26 15:45:00,144.42,144.42,144.23,144.23,13090.0,131.6442,131.6442,131.471,131.471,13090.0
2021-01-26 15:50:00,144.24,144.24,143.95,144.05,21380.0,131.4801,131.4801,131.2158,131.307,21380.0
2021-01-26 15:55:00,143.98,144.03,143.69,143.7,69058.0,131.2431,131.2887,130.9788,130.9879,69058.0
2021-01-27 09:30:00,141.87,142.44,141.55,142.4,36226.0,129.3198,129.8394,129.0281,129.8029,36226.0
2021-01-27 09:35:00,142.41,143.18,142.36,143.05,9444.0,129.812,130.5139,129.7665,130.3954,9444.0
2021-01-27 09:40:00,143.1,143.13,142.15,142.15,6062.0,130.441,130.4683,129.575,129.575,6062.0
2021-01-27 09:45:00,142.46,143.08,142.21,142.76,17851.0,129.8576,130.4228,129.6297,130.1311,17851.0
2021-01-27 09:50:00,142.81,143.41,142.77,143.19,22786.0,130.1766,130.7236,130.1402,130.523,22786.0
2021-01-27 09:55:00,143.29,143.92,143.13,143.23,9812.0,130.6142,131.1885,130.4683,130.5595,9812.0
2021-01-27 10:00:00,143.02,143.53,142.87,143.18,6200.0,130.3681,130.833,130.2313,130.5139,6200.0
2021-01-27 10:05:00,143.13,143.29,142.78,142.78,3252.0,130.4683,130.6142,130.1493,130.1493,3252.0
2021-01-27 10:10:00,142.86,142.86,142.6,142.7,4126.0,130.2222,130.2222,129.9852,130.0764,4126.0
2021-01-27 10:15:00,142.57,142.7,142.36,142.7,5200.0,129.9579,130.0764,129.7665,130.0764,5200.0
2021-01-27 10:20:00,142.69,143.05,142.57,142.78,15872.0,130.0673,130.3954,129.9579,130.1493,15872.0
2021-01-27 10:25:00,142.9,143.03,142.67,142.67,6853.0,130.2587,130.3772,130.049,130.049,6853.0
2021-01-27 10:30:00,142.83,142.86,142.09,142.21,12004.0,130.1949,130.2222,129.5203,129.6297,12004.0
2021-01-27 10:35:00,142.14,142.25,142.0,142.21,3374.0,129.5659,129.6662,129.4383,129.6297,3374.0
2021-01-27 10:40:00,142.21,142.38,141.98,142.31,6327.0,129.6297,129.7847,129.4201,129.7209,6327.0
2021-01-27 10:45:00,142.42,142.42,142.03,142.1,3640.0,129.8212,129.8212,129.4657,129.5295,3640.0
2021-01-27 10:50:00,142.07,142.09,141.81,141.83,6142.0,129.5021,129.5203,129.2651,129.2833,6142.0
2021-01-27 10:55:00,141.97,142.16,141.79,142.04,7605.0,129.411,129.5842,129.2469,129.4748,7605.0
2021-01-27 11:00:00,142.07,142.07,141.86,142.06,4970.0,129.5021,129.5021,129.3107,129.493,4970.0
2021-01-27 11:05:00,142.03,142.09,141.88,141.92,5515.0,129.4657,129.5203,129.3289,129.3654,5515.0
2021-01-27 11:10:00,141.95,142.04,141.66,141.8,7715.0,129.3927,129.4748,129.1284,129.256,7715.0
2021-01-27 11:15:00,141.8,141.86,141.7,141.82,7965.0,129.256,129.3107,129.1648,129.2742,7965.0
2021-01-27 11:20:00,141.89,142.27,141.89,142.27,10992.0,129.338,129.6844,129.338,129.6844,10992.0
2021-01-27 11:25:00,142.25,142.46,142.2,142.38,4065.0,129.6662,129.8576,129.6206,129.7847,4065.0
2021-01-27 11:30:00,142.48,142.48,141.99,142.0,9399.0,129.8758,129.8758,129.4292,129.4383,9399.0
2021-01-27 11:35:00,141.96,142.38,141.95,142.27,7156.0,129.4018,129.7847,129.3927,129.6844,7156.0
2021-01-27 11:40:00,142.37,142.46,141.95,141.95,14984.0,129.7756,129.8576,129.3927,129.3927,14984.0
2021-01-27 11:45:00,142.01,142.21,141.78,141.82,6038.0,129.4474,129.6297,129.2378,129.2742,6038.0
2021-01-27 11:50:00,141.76,141.83,141.27,141.35,5428.0,129.2195,129.2833,128.7729,128.8458,5428.0
2021-01-27 11:55:00,141.32,141.37,141.14,141.14,2954.0,128.8185,128.864,128.6544,128.6544,2954.0
2021-01-27 12:00:00,141.04,141.11,140.89,140.92,7032.0,128.5632,128.627,128.4265,128.4538,7032.0
2021-01-27 12:05:00,140.99,141.54,140.99,141.48,11046.0,128.5177,129.019,128.5177,128.9643,11046.0
2021-01-27 12:10:00,141.55,141.72,141.37,141.54,3802.0,129.0281,129.1831,128.864,129.019,3802.0
2021-01-27 12:15:00,141.5,141.6,141.35,141.46,3243.0,128.9825,129.0737,128.8458,128.9461,3243.0
2021-01-27 12:20:00,141.53,141.53,141.27,141.35,1854.0,129.0099,129.0099,128.7729,128.8458,1854.0
2021-01-27 12:25:00,141.33,141.4,141.1,141.19,4258.0,128.8276,128.8914,128.6179,128.7,4258.0
2021-01-27 12:30:00,141.16,141.16,140.94,141.0,2300.0,128.6726,128.6726,128.4721,128.5268,2300.0
2021-01-27 12:35:00,141.05,141.27,140.82,141.25,5056.0,128.5723,128.7729,128.3627,128.7547,5056.0
2021-01-27 12:40:00,141.27,141.68,141.25,141.38,5390.0,128.7729,129.1466,128.7547,128.8732,5390.0
2021-01-27 12:45:00,141.31,141.49,141.3,141.47,2159.0,128.8093,128.9734,128.8002,128.9552,2159.0
2021-01-27 12:50:00,141.45,141.75,141.45,141.7,2534.0,128.937,129.2104,128.937,129.1648,2534.0
2021-01-27 12:55:00,141.75,141.75,141.52,141.59,4860.0,129.2104,129.2104,129.0008,129.0646,4860.0
2021-01-27 13:00:00,141.56,141.64,141.5,141.6,4689.0,129.0372,129.1102,128.9825,129.0737,4689.0
2021-01-27 13:05:00,141.67,141.67,141.51,141.56,3253.0,129.1375,129.1375,128.9917,129.0372,3253.0
2021-01-27 13:10:00,141.57,141.59,141.28,141.32,3489.0,129.0463,129.0646,128.782,128.8185,3489.0
2021-01-27 13:15:00,141.33,141.4,141.13,141.32,5241.0,128.8276,128.8914,128.6453,128.8185,5241.0
2021-01-27 13:20:00,141.28,141.32,141.03,141.09,11870.0,128.782,128.8185,128.5541,128.6088,11870.0
2021-01-27 13:25:00,141.01,141.29,140.83,141.29,9838.0,128.5359,128.7911,128.3718,128.7911,9838.0
2021-01-27 13:30:00,141.23,141.32,141.16,141.26,6792.0,128.7364,128.8185,128.6726,128.7638,6792.0
2021-01-27 13:35:00,141.22,141.3,141.16,141.3,2754.0,128.7273,128.8002,128.6726,128.8002,2754.0
2021-01-27 13:40:00,141.3,141.3,140.92,140.93,11945.0,128.8002,128.8002,128.4538,128.463,11945.0
2021-01-27 13:45:00,140.85,140.97,140.84,140.85,3325.0,128.39,128.4994,128.3809,128.39,3325.0
2021-01-27 13:50:00,140.91,140.93,140.71,140.92,7192.0,128.4447,128.463,128.2624,128.4538,7192.0
2021-01-27 13:55:00,140.91,140.92,140.7,140.78,7569.0,128.4447,128.4538,128.2533,128.3262,7569.0
2021-01-27 14:00:00,140.83,140.89,140.49,140.49,5211.0,128.3718,128.4265,128.0619,128.0619,5211.0
2021-01-27 14:05:00,140.48,140.64,140.38,140.59,8228.0,128.0528,128.1986,127.9616,128.153,8228.0
2021-01-27 14:10:00,140.61,140.61,140.4,140.4,5112.0,128.1713,128.1713,127.9798,127.9798,5112.0
2021-01-27 14:15:00,140.35,140.35,139.72,139.79,5821.0,127.9343,127.9343,127.36,127.4238,5821.0
2021-01-27 14:20:00,139.79,140.36,139.79,140.23,9168.0,127.4238,127.9434,127.4238,127.8249,9168.0
2021-01-27 14:25:00,140.18,140.31,140.09,140.2,8665.0,127.7793,127.8978,127.6973,127.7975,8665.0
2021-01-27 14:30:00,140.26,140.33,139.81,139.93,10162.0,127.8522,127.916,127.442,127.5514,10162.0
2021-01-27 14:35:00,139.84,140.41,139.79,140.31,10813.0,127.4694,127.989,127.4238,127.8978,10813.0
2021-01-27 14:40:00,140.31,140.7,140.15,140.62,12528.0,127.8978,128.2533,127.752,128.1804,12528.0
2021-01-27 14:45:00,140.55,140.64,139.95,140.2,8528.0,128.1166,128.1986,127.5697,127.7975,8528.0
2021-01-27 14:50:00,140.17,140.44,139.96,140.28,13451.0,127.7702,128.0163,127.5788,127.8705,13451.0
2021-01-27 14:55:00,140.15,140.39,139.91,140.1,6338.0,127.752,127.9707,127.5332,127.7064,6338.0
2021-01-27 15:00:00,140.0,140.28,139.87,140.04,10390.0,127.6152,127.8705,127.4967,127.6517,10390.0
2021-01-27 15:05:00,140.09,140.3,140.07,140.26,9246.0,127.6973,127.8887,127.679,127.8522,9246.0
2021-01-27 15:10:00,140.21,140.48,140.09,140.41,10272.0,127.8067,128.0528,127.6973,127.989,10272.0
2021-01-27 15:15:00,140.48,140.5,140.26,140.3,8070.0,128.0528,128.071,127.8522,127.8887,8070.0
2021-01-27 15:20:00,140.27,140.32,139.89,139.95,9993.0,127.8613,127.9069,127.515,127.5697,9993.0
2021-01-27 15:25:00,139.95,140.18,139.61,139.64,16811.0,127.5697,127.7793,127.2597,127.2871,16811.0
2021-01-27 15:30:00,139.63,140.03,139.63,139.72,17524.0,127.278,127.6426,127.278,127.36,17524.0
2021-01-27 15:35:00,139.73,139.86,139.41,139.6,17920.0,127.3691,127.4876,127.0774,127.2506,17920.0
2021-01-27 15:40:00,139.44,139.54,139.3,139.43,11844.0,127.1048,127.1959,126.9772,127.0957,11844.0
2021-01-27 15:45:00,139.38,139.67,139.32,139.66,24326.0,127.0501,127.3144,126.9954,127.3053,24326.0
2021-01-27 15:50:00,139.56,139.76,139.45,139.59,31836.0,127.2142,127.3965,127.1139,127.2415,31836.0
2021-01-27 15:55:00,139.66,139.86,139.35,139.57,122204.0,127.3053,127.4876,127.0227,127.2233,122204.0
2021-01-28 09:30:00,140.28,140.86,140.13,140.19,20764.0,127.8705,128.3992,127.7337,127.7884,20764.0
2021-01-28 09:35:00,140.35,140.57,139.99,140.22,8559.0,127.9343,128.1348,127.6061,127.8158,8559.0
2021-01-28 09:40:00,140.22,141.04,140.2,140.88,9163.0,127.8158,128.5632,127.7975,128.4174,9163.0
2021-01-28 09:45:00,140.88,140.92,140.66,140.77,1999.0,128.4174,128.4538,128.2168,128.3171,1999.0
2021-01-28 09:50:00,140.76,141.38,140.56,141.09,8247.0,128.308,128.8732,128.1257,128.6088,8247.0
2021-01-28 09:55:00,140.98,141.04,140.29,140.54,15269.0,128.5085,128.5632,127.8796,128.1075,15269.0
2021-01-28 10:00:00,140.53,141.19,140.3,140.93,10429.0,128.0983,128.7,127.8887,128.463,10429.0
2021-01-28 10:05:00,140.94,141.13,140.66,140.75,11312.0,128.4721,128.6453,128.2168,128.2989,11312.0
2021-01-28 10:10:00,140.56,140.76,140.33,140.6,20881.0,128.1257,128.308,127.916,128.1622,20881.0
2021-01-28 10:15:00,140.41,140.76,140.35,140.35,20282.0,127.989,128.308,127.9343,127.9343,20282.0
2021-01-28 10:20:00,140.31,140.42,139.95,140.23,22770.0,127.8978,127.9981,127.5697,127.8249,22770.0
2021-01-28 10:25:00,140.23,140.64,139.96,140.12,18478.0,127.8249,128.1986,127.5788,127.7246,18478.0
2021-01-28 10:30:00,140.12,140.45,140.12,140.36,20116.0,127.7246,128.0254,127.7246,127.9434,20116.0
2021-01-28 10:35:00,140.36,140.5,139.94,139.94,19222.0,127.9434,128.071,127.5605,127.5605,19222.0
2021-01-28 10:40:00,140.0,140.04,139.49,139.52,12451.0,127.6152,127.6517,127.1503,127.1777,12451.0
2021-01-28 10:45:00,139.53,140.03,139.44,140.01,19712.0,127.1868,127.6426,127.1048,127.6243,19712.0
2021-01-28 10:50:00,140.0,140.49,139.83,140.21,13396.0,127.6152,128.0619,127.4603,127.8067,13396.0
2021-01-28 10:55:00,140.2,140.36,139.91,139.93,5518.0,127.7975,127.9434,127.5332,127.5514,5518.0
2021-01-28 11:00:00,140.0,140.58,139.94,140.54,6920.0,127.6152,128.1439,127.5605,128.1075,6920.0
2021-01-28 11:05:00,140.44,140.56,140.22,140.5,7999.0,128.0163,128.1257,127.8158,128.071,7999.0
2021-01-28 11:10:00,140.5,140.6,140.23,140.23,7263.0,128.071,128.1622,127.8249,127.8249,7263.0
2021-01-28 11:15:00,140.38,140.57,140.15,140.21,4419.0,127.9616,128.1348,127.752,127.8067,4419.0
2021-01-28 11:20:00,140.24,140.29,140.04,140.07,7733.0,127.834,127.8796,127.6517,127.679,7733.0
2021-01-28 11:25:00,140.17,140.17,139.73,139.84,9598.0,127.7702,127.7702,127.3691,127.4694,9598.0
2021-01-28 11:30:00,139.79,140.37,139.63,139.93,7948.0,127.4238,127.9525,127.278,127.5514,7948.0
2021-01-28 11:35:00,140.01,140.12,139.81,139.86,5054.0,127.6243,127.7246,127.442,127.4876,5054.0
2021-01-28 11:40:00,139.93,140.09,139.9,140.0,7516.0,127.5514,127.6973,127.5241,127.6152,7516.0
2021-01-28 11:45:00,140.07,140.11,139.82,139.85,4310.0,127.679,127.7155,127.4512,127.4785,4310.0
2021-01-28 11:50:00,139.85,140.05,139.77,140.03,5985.0,127.4785,127.6608,127.4056,127.6426,5985.0
2021-01-28 11:55:00,139.95,140.08,139.64,139.65,7119.0,127.5697,127.6882,127.2871,127.2962,7119.0
2021-01-28 12:00:00,139.72,139.96,139.67,139.74,10474.0,127.36,127.5788,127.3144,127.3782,10474.0
2021-01-28 12:05:00,139.82,139.93,139.71,139.77,5218.0,127.4512,127.5514,127.3509,127.4056,5218.0
2021-01-28 12:10:00,139.77,139.79,139.53,139.66,8907.0,127.4056,127.4238,127.1868,127.3053,8907.0
2021-01-28 12:15:00,139.68,139.68,139.46,139.52,5789.0,127.3235,127.3235,127.123,127.1777,5789.0
2021-01-28 12:20:00,139.52,139.52,139.42,139.43,2051.0,127.1777,127.1777,127.0865,127.0957,2051.0
2021-01-28 12:25:00,139.48,139.53,139.21,139.25,12897.0,127.1412,127.1868,126.8951,126.9316,12897.0
2021-01-28 12:30:00,139.23,139.71,139.21,139.69,22063.0,126.9133,127.3509,126.8951,127.3327,22063.0
2021-01-28 12:35:00,139.72,139.87,139.57,139.81,10424.0,127.36,127.4967,127.2233,127.442,10424.0
2021-01-28 12:40:00,139.78,139.97,139.75,139.88,10700.0,127.4147,127.5879,127.3873,127.5058,10700.0
2021-01-28 12:45:00,139.91,140.13,139.88,139.98,8068.0,127.5332,127.7337,127.5058,127.597,8068.0
2021-01-28 12:50:00,139.99,140.01,139.81,139.87,7611.0,127.6061,127.6243,127.442,127.4967,7611.0
2021-01-28 12:55:00,139.85,139.98,139.76,139.91,8015.0,127.4785,127.597,127.3965,127.5332,8015.0
2021-01-28 13:00:00,139.88,140.14,139.8,140.1,3987.0,127.5058,127.7428,127.4329,127.7064,3987.0
2021-01-28 13:05:00,140.13,140.28,140.07,140.17,9509.0,127.7337,127.8705,127.679,127.7702,9509.0
2021-01-28 13:10:00,140.18,140.19,139.94,140.12,5131.0,127.7793,127.7884,127.5605,127.7246,5131.0
2021-01-28 13:15:00,140.14,140.18,140.0,140.01,3010.0,127.7428,127.7793,127.6152,127.6243,3010.0
2021-01-28 13:20:00,140.0,140.12,139.91,140.06,5358.0,127.6152,127.7246,127.5332,127.6699,5358.0
2021-01-28 13:25:00,140.14,140.27,140.11,140.25,2500.0,127.7428,127.8613,127.7155,127.8431,2500.0
2021-01-28 13:30:00,140.26,140.36,140.03,140.06,8301.0,127.8522,127.9434,127.6426,127.6699,8301.0
2021-01-28 13:35:00,140.05,140.17,139.91,139.99,5162.0,127.6608,127.7702,127.5332,127.6061,5162.0
2021-01-28 13:40:00,140.13,140.17,139.69,139.94,12608.0,127.7337,127.7702,127.3327,127.5605,12608.0
2021-01-28 13:45:00,139.87,139.94,139.59,139.71,5924.0,127.4967,127.5605,127.2415,127.3509,5924.0
2021-01-28 13:50:00,139.68,139.76,139.51,139.74,6971.0,127.3235,127.3965,127.1686,127.3782,6971.0
2021-01-28 13:55:00,139.77,139.96,139.76,139.93,3464.0,127.4056,127.5788,127.3965,127.5514,3464.0
2021-01-28 14:00:00,140.0,140.07,139.93,139.96,4100.0,127.6152,127.679,127.5514,127.5788,4100.0
2021-01-28 14:05:00,139.92,139.99,139.79,139.84,5686.0,127.5423,127.6061,127.4238,127.4694,5686.0
2021-01-28 14:10:00,139.9,139.91,139.81,139.87,2165.0,127.5241,127.5332,127.442,127.4967,2165.0
2021-01-28 14:15:00,139.84,139.9,139.11,139.11,22060.0,127.4694,127.5241,126.804,126.804,22060.0
2021-01-28 14:20:00,139.11,139.51,139.11,139.42,15117.0,126.804,127.1686,126.804,127.0865,15117.0
2021-01-28 14:25:00,139.37,139.67,139.37,139.53,4070.0,127.041,127.3144,127.041,127.1868,4070.0
2021-01-28 14:30:00,139.59,139.62,139.4,139.4,6385.0,127.2415,127.2688,127.0683,127.0683,6385.0
2021-01-28 14:35:00,139.38,139.6,139.18,139.45,18953.0,127.0501,127.2506,126.8678,127.1139,18953.0
2021-01-28 14:40:00,139.51,139.51,139.15,139.19,5987.0,127.1686,127.1686,126.8404,126.8769,5987.0
2021-01-28 14:45:00,139.24,139.58,139.2,139.49,8408.0,126.9225,127.2324,126.886,127.1503,8408.0
2021-01-28 14:50:00,139.49,139.72,139.46,139.59,10683.0,127.1503,127.36,127.123,127.2415,10683.0
2021-01-28 14:55:00,139.53,139.88,139.51,139.83,6275.0,127.1868,127.5058,127.1686,127.4603,6275.0
2021-01-28 15:00:00,139.78,140.21,139.78,140.15,10579.0,127.4147,127.8067,127.4147,127.752,10579.0
2021-01-28 15:05:00,140.16,140.34,140.15,140.34,5540.0,127.7611,127.9252,127.752,127.9252,5540.0
2021-01-28 15:10:00,140.34,140.34,140.14,140.32,8017.0,127.9252,127.9252,127.7428,127.9069,8017.0
2021-01-28 15:15:00,140.32,140.4,140.19,140.4,13053.0,127.9069,127.9798,127.7884,127.9798,13053.0
2021-01-28 15:20:00,140.36,140.54,140.32,140.34,22506.0,127.9434,128.1075,127.9069,127.9252,22506.0
2021-01-28 15:25:00,140.38,140.43,140.19,140.23,8633.0,127.9616,128.0072,127.7884,127.8249,8633.0
2021-01-28 15:30:00,140.21,140.32,140.02,140.12,15009.0,127.8067,127.9069,127.6335,127.7246,15009.0
2021-01-28 15:35:00,140.13,140.27,140.11,140.25,17186.0,127.7337,127.8613,127.7155,127.8431,17186.0
2021-01-28 15:40:00,140.24,140.29,140.1,140.19,20152.0,127.834,127.8796,127.7064,127.7884,20152.0
2021-01-28 15:45:00,140.22,140.34,140.03,140.34,29022.0,127.8158,127.9252,127.6426,127.9252,29022.0
2021-01-28 15:50:00,140.31,140.69,140.16,140.24,40291.0,127.8978,128.2442,127.7611,127.834,40291.0
2021-01-28 15:55:00,140.26,140.3,139.9,139.95,103177.0,127.8522,127.8887,127.5241,127.5697,103177.0
2021-01-29 09:30:00,138.97,138.97,137.9,138.37,24969.0,126.6763,126.6763,125.701,126.1294,24969.0
2021-01-29 09:35:00,138.48,138.48,137.54,138.42,13003.0,126.2297,126.2297,125.3728,126.175,13003.0
2021-01-29 09:40:00,138.22,138.22,137.8,138.12,7392.0,125.9927,125.9927,125.6098,125.9015,7392.0
2021-01-29 09:45:00,138.26,138.35,137.63,138.0,10871.0,126.0292,126.1112,125.4549,125.7922,10871.0
2021-01-29 09:50:00,138.0,138.16,137.39,137.5,7169.0,125.7922,125.938,125.2361,125.3364,7169.0
2021-01-29 09:55:00,137.72,138.45,137.62,138.2,6569.0,125.5369,126.2023,125.4458,125.9745,6569.0
2021-01-29 10:00:00,138.22,138.68,138.2,138.68,6171.0,125.9927,126.412,125.9745,126.412,6171.0
2021-01-29 10:05:00,138.71,138.74,138.17,138.4,8743.0,126.4393,126.4667,125.9471,126.1568,8743.0
2021-01-29 10:10:00,138.59,138.74,138.31,138.46,4412.0,126.33,126.4667,126.0747,126.2115,4412.0
2021-01-29 10:15:00,138.46,138.47,138.05,138.11,5754.0,126.2115,126.2206,125.8377,125.8924,5754.0
2021-01-29 10:20:00,138.02,138.19,137.98,138.11,4452.0,125.8104,125.9653,125.7739,125.8924,4452.0
2021-01-29 10:25:00,138.11,138.11,137.6,137.6,5891.0,125.8924,125.8924,125.4275,125.4275,5891.0
2021-01-29 10:30:00,137.6,137.75,137.21,137.46,14410.0,125.4275,125.5643,125.072,125.2999,14410.0
2021-01-29 10:35:00,137.47,137.68,137.13,137.17,12490.0,125.309,125.5005,124.9991,125.0356,12490.0
2021-01-29 10:40:00,137.12,137.33,137.03,137.16,10189.0,124.99,125.1814,124.908,125.0265,10189.0
2021-01-29 10:45:00,137.16,137.39,137.0,137.33,6822.0,125.0265,125.2361,124.8806,125.1814,6822.0
2021-01-29 10:50:00,137.31,137.57,137.31,137.37,6412.0,125.1632,125.4002,125.1632,125.2179,6412.0
2021-01-29 10:55:00,137.34,137.38,137.14,137.18,7390.0,125.1905,125.227,125.0082,125.0447,7390.0
2021-01-29 11:00:00,137.15,137.19,136.62,136.68,8615.0,125.0173,125.0538,124.5342,124.5889,8615.0
2021-01-29 11:05:00,136.59,136.81,136.55,136.75,9052.0,124.5069,124.7074,124.4704,124.6527,9052.0
2021-01-29 11:10:00,136.69,136.69,136.51,136.59,7648.0,124.598,124.598,124.434,124.5069,7648.0
2021-01-29 11:15:00,136.56,136.76,136.55,136.71,5944.0,124.4795,124.6618,124.4704,124.6163,5944.0
2021-01-29 11:20:00,136.74,137.0,136.7,136.95,6516.0,124.6436,124.8806,124.6072,124.835,6516.0
2021-01-29 11:25:00,136.96,137.11,136.51,136.51,6209.0,124.8442,124.9809,124.434,124.434,6209.0
2021-01-29 11:30:00,136.49,136.67,136.25,136.28,15121.0,124.4157,124.5798,124.197,124.2243,15121.0
2021-01-29 11:35:00,136.26,136.86,136.21,136.86,9403.0,124.2061,124.753,124.1605,124.753,9403.0
2021-01-29 11:40:00,136.82,136.92,136.57,136.81,4202.0,124.7165,124.8077,124.4887,124.7074,4202.0
2021-01-29 11:45:00,136.78,136.96,136.61,136.77,5219.0,124.6801,124.8442,124.5251,124.671,5219.0
2021-01-29 11:50:00,136.78,136.85,136.4,136.57,5349.0,124.6801,124.7439,124.3337,124.4887,5349.0
2021-01-29 11:55:00,136.58,136.98,136.58,136.98,4161.0,124.4978,124.8624,124.4978,124.8624,4161.0
2021-01-29 12:00:00,137.05,137.17,137.0,137.11,13752.0,124.9262,125.0356,124.8806,124.9809,13752.0
2021-01-29 12:05:00,137.11,137.13,136.88,136.91,3011.0,124.9809,124.9991,124.7712,124.7986,3011.0
2021-01-29 12:10:00,136.91,137.02,136.73,136.73,4615.0,124.7986,124.8988,124.6345,124.6345,4615.0
2021-01-29 12:15:00,136.69,136.69,136.51,136.68,6260.0,124.598,124.598,124.434,124.5889,6260.0
2021-01-29 12:20:00,136.72,136.92,136.54,136.67,10760.0,124.6254,124.8077,124.4613,124.5798,10760.0
2021-01-29 12:25:00,136.59,136.79,136.55,136.56,6350.0,124.5069,124.6892,124.4704,124.4795,6350.0
2021-01-29 12:30:00,136.53,136.74,136.53,136.55,5708.0,124.4522,124.6436,124.4522,124.4704,5708.0
2021-01-29 12:35:00,136.66,136.73,136.56,136.71,5999.0,124.5707,124.6345,124.4795,124.6163,5999.0
2021-01-29 12:40:00,136.72,137.06,136.72,136.82,5913.0,124.6254,124.9353,124.6254,124.7165,5913.0
2021-01-29 12:45:00,136.81,136.82,136.27,136.27,5875.0,124.7074,124.7165,124.2152,124.2152,5875.0
2021-01-29 12:50:00,136.34,136.83,136.3,136.69,7396.0,124.279,124.7257,124.2425,124.598,7396.0
2021-01-29 12:55:00,136.79,136.83,136.49,136.49,3102.0,124.6892,124.7257,124.4157,124.4157,3102.0
2021-01-29 13:00:00,136.4,136.79,136.4,136.56,5301.0,124.3337,124.6892,124.3337,124.4795,5301.0
2021-01-29 13:05:00,136.44,136.62,136.31,136.54,5419.0,124.3702,124.5342,124.2517,124.4613,5419.0
2021-01-29 13:10:00,136.57,136.61,136.45,136.53,3323.0,124.4887,124.5251,124.3793,124.4522,3323.0
2021-01-29 13:15:00,136.47,136.47,135.87,136.22,18115.0,124.3975,124.3975,123.8506,124.1696,18115.0
2021-01-29 13:20:00,136.2,136.49,136.12,136.32,3754.0,124.1514,124.4157,124.0785,124.2608,3754.0
2021-01-29 13:25:00,136.28,136.6,136.28,136.45,5830.0,124.2243,124.516,124.2243,124.3793,5830.0
2021-01-29 13:30:00,136.52,136.54,136.3,136.39,8249.0,124.4431,124.4613,124.2425,124.3246,8249.0
2021-01-29 13:35:00,136.42,136.45,136.31,136.35,2651.0,124.3519,124.3793,124.2517,124.2881,2651.0
2021-01-29 13:40:00,136.33,136.37,136.11,136.24,4959.0,124.2699,124.3063,124.0693,124.1878,4959.0
2021-01-29 13:45:00,136.22,136.44,135.9,136.11,21914.0,124.1696,124.3702,123.8779,124.0693,21914.0
2021-01-29 13:50:00,136.3,136.38,136.13,136.19,3897.0,124.2425,124.3155,124.0876,124.1423,3897.0
2021-01-29 13:55:00,136.2,136.29,136.06,136.17,5928.0,124.1514,124.2334,124.0238,124.124,5928.0
2021-01-29 14:00:00,136.22,136.67,136.22,136.65,3248.0,124.1696,124.5798,124.1696,124.5616,3248.0
2021-01-29 14:05:00,136.5,136.74,136.46,136.73,8733.0,124.4248,124.6436,124.3884,124.6345,8733.0
2021-01-29 14:10:00,136.63,136.72,136.54,136.58,3786.0,124.5433,124.6254,124.4613,124.4978,3786.0
2021-01-29 14:15:00,136.59,136.8,136.55,136.68,3266.0,124.5069,124.6983,124.4704,124.5889,3266.0
2021-01-29 14:20:00,136.66,136.69,136.51,136.66,5583.0,124.5707,124.598,124.434,124.5707,5583.0
2021-01-29 14:25:00,136.62,136.71,136.5,136.6,6392.0,124.5342,124.6163,124.4248,124.516,6392.0
2021-01-29 14:30:00,136.56,136.73,136.5,136.5,6676.0,124.4795,124.6345,124.4248,124.4248,6676.0
2021-01-29 14:35:00,136.57,136.67,136.45,136.59,8596.0,124.4887,124.5798,124.3793,124.5069,8596.0
2021-01-29 14:40:00,136.65,136.97,136.5,136.89,8172.0,124.5616,124.8533,124.4248,124.7803,8172.0
2021-01-29 14:45:00,136.8,136.87,136.66,136.76,5691.0,124.6983,124.7621,124.5707,124.6618,5691.0
2021-01-29 14:50:00,136.77,137.03,136.77,136.82,4350.0,124.671,124.908,124.671,124.7165,4350.0
2021-01-29 14:55:00,136.77,137.09,136.72,136.93,5066.0,124.671,124.9627,124.6254,124.8168,5066.0
2021-01-29 15:00:00,136.93,137.05,136.79,136.93,12860.0,124.8168,124.9262,124.6892,124.8168,12860.0
2021-01-29 15:05:00,136.89,137.04,136.78,137.04,7601.0,124.7803,124.9171,124.6801,124.9171,7601.0
2021-01-29 15:10:00,137.04,137.1,136.89,136.98,8711.0,124.9171,124.9718,124.7803,124.8624,8711.0
2021-01-29 15:15:00,136.97,136.99,136.72,136.78,8532.0,124.8533,124.8715,124.6254,124.6801,8532.0
2021-01-29 15:20:00,136.71,136.94,136.71,136.8,12729.0,124.6163,124.8259,124.6163,124.6983,12729.0
2021-01-29 15:25:00,136.89,137.01,136.63,136.77,14019.0,124.7803,124.8897,124.5433,124.671,14019.0
2021-01-29 15:30:00,136.72,137.04,136.64,136.79,18691.0,124.6254,124.9171,124.5525,124.6892,18691.0
2021-01-29 15:35:00,136.72,136.86,136.51,136.56,22506.0,124.6254,124.753,124.434,124.4795,22506.0
2021-01-29 15:40:00,136.57,136.71,136.44,136.56,18036.0,124.4887,124.6163,124.3702,124.4795,18036.0
2021-01-29 15:45:00,136.56,136.65,136.33,136.63,31306.0,124.4795,124.5616,124.2699,124.5433,31306.0
2021-01-29 15:50:00,136.63,137.02,136.49,136.89,20103.0,124.5433,124.8988,124.4157,124.7803,20103.0
2021-01-29 15:55:00,136.95,137.23,136.18,136.3,147341.0,124.835,125.0903,124.1332,124.2425,147341.0
2021-02-01 09:30:00,137.08,137.13,136.19,136.19,25249.0,124.9535,124.9991,124.1423,124.1423,25249.0
2021-02-01 09:35:00,136.1,136.54,135.89,136.17,10149.0,124.0602,124.4613,123.8688,124.124,10149.0
2021-02-01 09:40:00,136.04,137.13,136.04,137.13,4732.0,124.0055,124.9991,124.0055,124.9991,4732.0
2021-02-01 09:45:00,137.04,137.25,136.77,137.2,8521.0,124.9171,125.1085,124.671,125.0629,8521.0
2021-02-01 09:50:00,137.15,137.5,136.53,136.63,7650.0,125.0173,125.3364,124.4522,124.5433,7650.0
2021-02-01 09:55:00,136.73,136.98,136.56,136.63,5221.0,124.6345,124.8624,124.4795,124.5433,5221.0
2021-02-01 10:00:00,136.56,136.56,135.95,136.5,20803.0,124.4795,124.4795,123.9235,124.4248,20803.0
2021-02-01 10:05:00,136.5,136.86,136.49,136.62,4413.0,124.4248,124.753,124.4157,124.5342,4413.0
2021-02-01 10:10:00,136.46,136.79,136.17,136.61,9745.0,124.3884,124.6892,124.124,124.5251,9745.0
2021-02-01 10:15:00,136.61,136.65,136.28,136.55,4645.0,124.5251,124.5616,124.2243,124.4704,4645.0
2021-02-01 10:20:00,136.55,137.03,136.48,137.03,6549.0,124.4704,124.908,124.4066,124.908,6549.0
2021-02-01 10:25:00,137.03,137.03,136.57,136.59,6480.0,124.908,124.908,124.4887,124.5069,6480.0
2021-02-01 10:30:00,136.67,136.95,136.64,136.73,7702.0,124.5798,124.835,124.5525,124.6345,7702.0
2021-02-01 10:35:00,136.77,136.78,136.59,136.62,5394.0,124.671,124.6801,124.5069,124.5342,5394.0
2021-02-01 10:40:00,136.64,136.7,136.51,136.6,7553.0,124.5525,124.6072,124.434,124.516,7553.0
2021-02-01 10:45:00,136.62,136.71,136.53,136.62,4111.0,124.5342,124.6163,124.4522,124.5342,4111.0
2021-02-01 10:50:00,136.67,136.68,136.33,136.33,5702.0,124.5798,124.5889,124.2699,124.2699,5702.0
2021-02-01 10:55:00,136.3,136.6,136.27,136.45,5339.0,124.2425,124.516,124.2152,124.3793,5339.0
2021-02-01 11:00:00,136.49,136.62,136.4,136.49,5782.0,124.4157,124.5342,124.3337,124.4157,5782.0
2021-02-01 11:05:00,136.51,136.68,136.43,136.52,3828.0,124.434,124.5889,124.361,124.4431,3828.0
2021-02-01 11:10:00,136.47,136.54,136.32,136.51,4734.0,124.3975,124.4613,124.2608,124.434,4734.0
2021-02-01 11:15:00,136.54,136.74,136.54,136.74,3259.0,124.4613,124.6436,124.4613,124.6436,3259.0
2021-02-01 11:20:00,136.8,136.99,136.62,136.67,6754.0,124.6983,124.8715,124.5342,124.5798,6754.0
2021-02-01 11:25:00,136.72,136.91,136.66,136.72,5958.0,124.6254,124.7986,124.5707,124.6254,5958.0
2021-02-01 11:30:00,136.71,136.91,136.66,136.78,5325.0,124.6163,124.7986,124.5707,124.6801,5325.0
2021-02-01 11:35:00,136.78,136.84,136.66,136.84,4440.0,124.6801,124.7348,124.5707,124.7348,4440.0
2021-02-01 11:40:00,136.85,137.1,136.85,136.91,4604.0,124.7439,124.9718,124.7439,124.7986,4604.0
2021-02-01 11:45:00,137.01,137.11,136.87,136.87,5749.0,124.8897,124.9809,124.7621,124.7621,5749.0
2021-02-01 11:50:00,136.83,137.17,136.83,137.15,6765.0,124.7257,125.0356,124.7257,125.0173,6765.0
2021-02-01 11:55:00,137.2,137.25,137.11,137.16,4215.0,125.0629,125.1085,124.9809,125.0265,4215.0
2021-02-01 12:00:00,137.15,137.41,137.15,137.21,5711.0,125.0173,125.2543,125.0173,125.072,5711.0
2021-02-01 12:05:00,137.22,137.26,137.09,137.09,5326.0,125.0812,125.1176,124.9627,124.9627,5326.0
2021-02-01 12:10:00,137.06,137.15,136.97,137.09,4496.0,124.9353,125.0173,124.8533,124.9627,4496.0
2021-02-01 12:15:00,137.12,137.14,137.03,137.05,2687.0,124.99,125.0082,124.908,124.9262,2687.0
2021-02-01 12:20:00,137.06,137.12,136.93,137.02,4064.0,124.9353,124.99,124.8168,124.8988,4064.0
2021-02-01 12:25:00,137.0,137.0,136.93,136.94,3947.0,124.8806,124.8806,124.8168,124.8259,3947.0
2021-02-01 12:30:00,136.97,137.14,136.96,137.13,3629.0,124.8533,125.0082,124.8442,124.9991,3629.0
2021-02-01 12:35:00,137.15,137.2,136.88,136.91,3670.0,125.0173,125.0629,124.7712,124.7986,3670.0
2021-02-01 12:40:00,136.93,137.02,136.9,136.94,3459.0,124.8168,124.8988,124.7895,124.8259,3459.0
2021-02-01 12:45:00,136.97,137.14,136.97,137.07,6304.0,124.8533,125.0082,124.8533,124.9444,6304.0
2021-02-01 12:50:00,137.17,137.21,137.11,137.21,2374.0,125.0356,125.072,124.9809,125.072,2374.0
2021-02-01 12:55:00,137.19,137.21,137.03,137.07,7979.0,125.0538,125.072,124.908,124.9444,7979.0
2021-02-01 13:00:00,137.13,137.13,136.93,137.0,7234.0,124.9991,124.9991,124.8168,124.8806,7234.0
2021-02-01 13:05:00,136.99,137.02,136.86,136.92,10143.0,124.8715,124.8988,124.753,124.8077,10143.0
2021-02-01 13:10:00,136.92,137.06,136.9,137.0,3857.0,124.8077,124.9353,124.7895,124.8806,3857.0
2021-02-01 13:15:00,137.03,137.03,136.95,136.97,2200.0,124.908,124.908,124.835,124.8533,2200.0
2021-02-01 13:20:00,136.94,136.98,136.86,136.91,6187.0,124.8259,124.8624,124.753,124.7986,6187.0
2021-02-01 13:25:00,136.98,137.12,136.97,137.06,6160.0,124.8624,124.99,124.8533,124.9353,6160.0
2021-02-01 13:30:00,137.06,137.12,137.03,137.11,3886.0,124.9353,124.99,124.908,124.9809,3886.0
2021-02-01 13:35:00,137.04,137.06,136.82,136.83,4667.0,124.9171,124.9353,124.7165,124.7257,4667.0
2021-02-01 13:40:00,136.86,136.96,136.74,136.79,4972.0,124.753,124.8442,124.6436,124.6892,4972.0
2021-02-01 13:45:00,136.79,136.83,136.64,136.64,2765.0,124.6892,124.7257,124.5525,124.5525,2765.0
2021-02-01 13:50:00,136.63,136.79,136.57,136.77,4150.0,124.5433,124.6892,124.4887,124.671,4150.0
2021-02-01 13:55:00,136.72,136.94,136.72,136.92,11494.0,124.6254,124.8259,124.6254,124.8077,11494.0
2021-02-01 14:00:00,136.92,136.93,136.73,136.9,8754.0,124.8077,124.8168,124.6345,124.7895,8754.0
2021-02-01 14:05:00,136.88,136.88,136.7,136.7,4750.0,124.7712,124.7712,124.6072,124.6072,4750.0
2021-02-01 14:10:00,136.77,136.8,136.73,136.8,4943.0,124.671,124.6983,124.6345,124.6983,4943.0
2021-02-01 14:15:00,136.83,137.13,136.82,137.04,7324.0,124.7257,124.9991,124.7165,124.9171,7324.0
2021-02-01 14:20:00,137.01,137.02,136.88,136.97,7741.0,124.8897,124.8988,124.7712,124.8533,7741.0
2021-02-01 14:25:00,136.99,137.2,136.99,137.2,4185.0,124.8715,125.0629,124.8715,125.0629,4185.0
2021-02-01 14:30:00,137.19,137.33,137.11,137.32,9610.0,125.0538,125.1814,124.9809,125.1723,9610.0
2021-02-01 14:35:00,137.36,137.66,137.36,137.65,7643.0,125.2088,125.4822,125.2088,125.4731,7643.0
2021-02-01 14:40:00,137.64,137.74,137.54,137.54,10414.0,125.464,125.5552,125.3728,125.3728,10414.0
2021-02-01 14:45:00,137.55,137.72,137.53,137.65,8884.0,125.382,125.5369,125.3637,125.4731,8884.0
2021-02-01 14:50:00,137.62,137.71,137.55,137.69,5105.0,125.4458,125.5278,125.382,125.5096,5105.0
2021-02-01 14:55:00,137.71,137.78,137.62,137.74,13751.0,125.5278,125.5916,125.4458,125.5552,13751.0
2021-02-01 15:00:00,137.77,137.9,137.73,137.88,10198.0,125.5825,125.701,125.546,125.6828,10198.0
2021-02-01 15:05:00,137.88,138.04,137.77,138.03,10249.0,125.6828,125.8286,125.5825,125.8195,10249.0
2021-02-01 15:10:00,138.02,138.05,137.83,137.97,8053.0,125.8104,125.8377,125.6372,125.7648,8053.0
2021-02-01 15:15:00,138.05,138.07,137.94,137.98,12396.0,125.8377,125.856,125.7375,125.7739,12396.0
2021-02-01 15:20:00,138.01,138.14,137.85,137.91,9696.0,125.8013,125.9198,125.6554,125.7101,9696.0
2021-02-01 15:25:00,137.93,138.16,137.92,138.11,7884.0,125.7283,125.938,125.7192,125.8924,7884.0
2021-02-01 15:30:00,138.09,138.11,137.79,137.82,21039.0,125.8742,125.8924,125.6007,125.6281,21039.0
2021-02-01 15:35:00,137.85,138.14,137.83,138.01,13825.0,125.6554,125.9198,125.6372,125.8013,13825.0
2021-02-01 15:40:00,137.99,138.32,137.95,138.25,25294.0,125.783,126.0838,125.7466,126.02,25294.0
2021-02-01 15:45:00,138.21,138.5,138.16,138.49,24588.0,125.9836,126.2479,125.938,126.2388,24588.0
2021-02-01 15:50:00,138.34,138.45,138.27,138.31,31541.0,126.1021,126.2023,126.0383,126.0747,31541.0
2021-02-01 15:55:00,138.31,138.35,138.01,138.21,112498.0,126.0747,126.1112,125.8013,125.9836,112498.0
2021-02-02 09:30:00,139.16,139.4,138.56,138.71,29225.0,126.8495,127.0683,126.3026,126.4393,29225.0
2021-02-02 09:35:00,138.72,139.22,138.4,139.08,9984.0,126.4485,126.9042,126.1568,126.7766,9984.0
2021-02-02 09:40:00,139.23,139.3,138.76,138.91,6304.0,126.9133,126.9772,126.4849,126.6217,6304.0
2021-02-02 09:45:00,138.89,138.89,138.25,138.56,21242.0,126.6034,126.6034,126.02,126.3026,21242.0
2021-02-02 09:50:00,138.48,139.08,138.25,138.77,8434.0,126.2297,126.7766,126.02,126.494,8434.0
2021-02-02 09:55:00,138.7,139.08,138.49,139.07,7302.0,126.4302,126.7766,126.2388,126.7675,7302.0
2021-02-02 10:00:00,139.0,139.54,138.89,139.51,3399.0,126.7037,127.1959,126.6034,127.1686,3399.0
2021-02-02 10:05:00,139.53,139.78,139.33,139.44,10100.0,127.1868,127.4147,127.0045,127.1048,10100.0
2021-02-02 10:10:00,139.6,140.12,139.52,140.04,83754.0,127.2506,127.7246,127.1777,127.6517,83754.0
2021-02-02 10:15:00,140.09,140.19,139.8,139.94,14209.0,127.6973,127.7884,127.4329,127.5605,14209.0
2021-02-02 10:20:00,139.9,140.18,139.78,140.09,5746.0,127.5241,127.7793,127.4147,127.6973,5746.0
2021-02-02 10:25:00,140.04,140.18,139.79,139.84,4200.0,127.6517,127.7793,127.4238,127.4694,4200.0
2021-02-02 10:30:00,139.91,140.32,139.91,140.02,59352.0,127.5332,127.9069,127.5332,127.6335,59352.0
2021-02-02 10:35:00,139.99,140.06,139.91,140.05,4023.0,127.6061,127.6699,127.5332,127.6608,4023.0
2021-02-02 10:40:00,140.05,140.22,139.89,140.13,5917.0,127.6608,127.8158,127.515,127.7337,5917.0
2021-02-02 10:45:00,140.16,140.39,140.16,140.25,9925.0,127.7611,127.9707,127.7611,127.8431,9925.0
2021-02-02 10:50:00,140.4,140.45,140.17,140.24,7269.0,127.9798,128.0254,127.7702,127.834,7269.0
2021-02-02 10:55:00,140.24,140.25,140.09,140.17,3798.0,127.834,127.8431,127.6973,127.7702,3798.0
2021-02-02 11:00:00,140.23,140.59,140.23,140.47,10313.0,127.8249,128.153,127.8249,128.0437,10313.0
2021-02-02 11:05:00,140.44,140.51,140.35,140.42,8768.0,128.0163,128.0801,127.9343,127.9981,8768.0
2021-02-02 11:10:00,140.51,140.69,140.41,140.48,12792.0,128.0801,128.2442,127.989,128.0528,12792.0
2021-02-02 11:15:00,140.5,140.61,140.37,140.47,12403.0,128.071,128.1713,127.9525,128.0437,12403.0
2021-02-02 11:20:00,140.48,140.48,140.25,140.28,4151.0,128.0528,128.0528,127.8431,127.8705,4151.0
2021-02-02 11:25:00,140.27,140.48,140.22,140.22,10370.0,127.8613,128.0528,127.8158,127.8158,10370.0
2021-02-02 11:30:00,140.27,140.28,140.08,140.17,10630.0,127.8613,127.8705,127.6882,127.7702,10630.0
2021-02-02 11:35:00,140.2,140.3,140.13,140.13,8452.0,127.7975,127.8887,127.7337,127.7337,8452.0
2021-02-02 11:40:00,140.08,140.2,140.06,140.11,6318.0,127.6882,127.7975,127.6699,127.7155,6318.0
2021-02-02 11:45:00,140.12,140.21,140.1,140.13,2687.0,127.7246,127.8067,127.7064,127.7337,2687.0
2021-02-02 11:50:00,140.14,140.22,140.14,140.22,4426.0,127.7428,127.8158,127.7428,127.8158,4426.0
2021-02-02 11:55:00,140.22,140.23,139.88,139.95,3832.0,127.8158,127.8249,127.5058,127.5697,3832.0
2021-02-02 12:00:00,139.96,140.15,139.93,140.15,5490.0,127.5788,127.752,127.5514,127.752,5490.0
2021-02-02 12:05:00,140.15,140.23,140.05,140.14,64322.0,127.752,127.8249,127.6608,127.7428,64322.0
2021-02-02 12:10:00,140.13,140.14,140.03,140.04,2079.0,127.7337,127.7428,127.6426,127.6517,2079.0
2021-02-02 12:15:00,140.07,140.17,139.92,139.92,4389.0,127.679,127.7702,127.5423,127.5423,4389.0
2021-02-02 12:20:00,139.97,140.01,139.79,139.8,4023.0,127.5879,127.6243,127.4238,127.4329,4023.0
2021-02-02 12:25:00,139.77,139.83,139.69,139.73,5064.0,127.4056,127.4603,127.3327,127.3691,5064.0
2021-02-02 12:30:00,139.73,139.81,139.71,139.71,7554.0,127.3691,127.442,127.3509,127.3509,7554.0
2021-02-02 12:35:00,139.72,139.95,139.72,139.92,4785.0,127.36,127.5697,127.36,127.5423,4785.0
2021-02-02 12:40:00,139.89,140.08,139.87,139.99,5670.0,127.515,127.6882,127.4967,127.6061,5670.0
2021-02-02 12:45:00,140.02,140.08,139.98,140.08,3151.0,127.6335,127.6882,127.597,127.6882,3151.0
2021-02-02 12:50:00,140.09,140.18,140.02,140.06,4761.0,127.6973,127.7793,127.6335,127.6699,4761.0
2021-02-02 12:55:00,140.06,140.25,140.06,140.19,8875.0,127.6699,127.8431,127.6699,127.7884,8875.0
2021-02-02 13:00:00,140.18,140.26,139.97,140.03,3996.0,127.7793,127.8522,127.5879,127.6426,3996.0
2021-02-02 13:05:00,140.03,140.06,139.95,140.0,3717.0,127.6426,127.6699,127.5697,127.6152,3717.0
2021-02-02 13:10:00,140.0,140.02,139.9,139.98,6590.0,127.6152,127.6335,127.5241,127.597,6590.0
2021-02-02 13:15:00,139.94,139.94,139.8,139.84,7320.0,127.5605,127.5605,127.4329,127.4694,7320.0
2021-02-02 13:20:00,139.84,139.85,139.72,139.78,6198.0,127.4694,127.4785,127.36,127.4147,6198.0
2021-02-02 13:25:00,139.8,139.96,139.78,139.94,7734.0,127.4329,127.5788,127.4147,127.5605,7734.0
2021-02-02 13:30:00,139.93,139.96,139.78,139.81,4740.0,127.5514,127.5788,127.4147,127.442,4740.0
2021-02-02 13:35:00,139.81,139.81,139.7,139.75,6043.0,127.442,127.442,127.3418,127.3873,6043.0
2021-02-02 13:40:00,139.78,139.84,139.75,139.82,4637.0,127.4147,127.4694,127.3873,127.4512,4637.0
2021-02-02 13:45:00,139.85,139.9,139.78,139.9,5444.0,127.4785,127.5241,127.4147,127.5241,5444.0
2021-02-02 13:50:00,139.85,139.9,139.8,139.8,4078.0,127.4785,127.5241,127.4329,127.4329,4078.0
2021-02-02 13:55:00,139.85,140.01,139.8,139.84,9164.0,127.4785,127.6243,127.4329,127.4694,9164.0
2021-02-02 14:00:00,139.87,139.97,139.82,139.82,5296.0,127.4967,127.5879,127.4512,127.4512,5296.0
2021-02-02 14:05:00,139.86,139.98,139.83,139.93,4915.0,127.4876,127.597,127.4603,127.5514,4915.0
2021-02-02 14:10:00,139.95,140.18,139.92,140.14,6539.0,127.5697,127.7793,127.5423,127.7428,6539.0
2021-02-02 14:15:00,140.13,140.13,139.89,139.91,4922.0,127.7337,127.7337,127.515,127.5332,4922.0
2021-02-02 14:20:00,139.93,139.93,139.77,139.84,4057.0,127.5514,127.5514,127.4056,127.4694,4057.0
2021-02-02 14:25:00,139.82,139.9,139.8,139.9,3597.0,127.4512,127.5241,127.4329,127.5241,3597.0
2021-02-02 14:30:00,139.93,140.06,139.89,140.06,4153.0,127.5514,127.6699,127.515,127.6699,4153.0
2021-02-02 14:35:00,140.11,140.13,140.05,140.08,7300.0,127.7155,127.7337,127.6608,127.6882,7300.0
2021-02-02 14:40:00,140.1,140.12,140.0,140.11,5629.0,127.7064,127.7246,127.6152,127.7155,5629.0
2021-02-02 14:45:00,140.05,140.06,139.94,140.03,4311.0,127.6608,127.6699,127.5605,127.6426,4311.0
2021-02-02 14:50:00,140.02,140.07,139.9,140.03,5388.0,127.6335,127.679,127.5241,127.6426,5388.0
2021-02-02 14:55:00,140.03,140.29,140.03,140.29,5144.0,127.6426,127.8796,127.6426,127.8796,5144.0
2021-02-02 15:00:00,140.25,140.42,140.08,140.3,4479.0,127.8431,127.9981,127.6882,127.8887,4479.0
2021-02-02 15:05:00,140.29,140.33,140.13,140.26,4946.0,127.8796,127.916,127.7337,127.8522,4946.0
2021-02-02 15:10:00,140.24,140.25,139.96,140.05,6319.0,127.834,127.8431,127.5788,127.6608,6319.0
2021-02-02 15:15:00,140.05,140.06,139.86,139.96,10330.0,127.6608,127.6699,127.4876,127.5788,10330.0
2021-02-02 15:20:00,139.96,139.99,139.85,139.99,6253.0,127.5788,127.6061,127.4785,127.6061,6253.0
2021-02-02 15:25:00,140.02,140.04,139.87,139.97,6059.0,127.6335,127.6517,127.4967,127.5879,6059.0
2021-02-02 15:30:00,139.97,140.09,139.97,140.06,5812.0,127.5879,127.6973,127.5879,127.6699,5812.0
2021-02-02 15:35:00,140.02,140.04,139.82,139.91,8407.0,127.6335,127.6517,127.4512,127.5332,8407.0
2021-02-02 15:40:00,139.91,140.03,139.89,139.91,11645.0,127.5332,127.6426,127.515,127.5332,11645.0
2021-02-02 15:45:00,139.93,140.04,139.88,139.97,15518.0,127.5514,127.6517,127.5058,127.5879,15518.0
2021-02-02 15:50:00,140.01,140.23,139.95,139.96,54298.0,127.6243,127.8249,127.5697,127.5788,54298.0
2021-02-02 15:55:00,139.93,139.99,139.78,139.79,74830.0,127.5514,127.6061,127.4147,127.4238,74830.0
2021-02-03 09:30:00,139.41,140.35,138.77,140.34,27236.0,127.0774,127.9343,126.494,127.9252,27236.0
2021-02-03 09:35:00,140.2,140.2,139.28,139.72,5690.0,127.7975,127.7975,126.9589,127.36,5690.0
2021-02-03 09:40:00,139.72,139.77,138.78,139.01,7653.0,127.36,127.4056,126.5032,126.7128,7653.0
2021-02-03 09:45:00,138.82,139.22,138.77,139.1,8793.0,126.5396,126.9042,126.494,126.7948,8793.0
2021-02-03 09:50:00,139.14,139.37,138.67,138.83,7870.0,126.8313,127.041,126.4029,126.5487,7870.0
2021-02-03 09:55:00,138.74,139.16,138.72,138.87,9541.0,126.4667,126.8495,126.4485,126.5852,9541.0
2021-02-03 10:00:00,139.02,139.06,138.6,138.81,14385.0,126.7219,126.7584,126.3391,126.5305,14385.0
2021-02-03 10:05:00,138.87,139.59,138.87,139.53,9007.0,126.5852,127.2415,126.5852,127.1868,9007.0
2021-02-03 10:10:00,139.53,139.6,139.36,139.41,6402.0,127.1868,127.2506,127.0318,127.0774,6402.0
2021-02-03 10:15:00,139.36,139.52,138.96,139.05,11099.0,127.0318,127.1777,126.6672,126.7493,11099.0
2021-02-03 10:20:00,139.05,139.32,139.01,139.18,12597.0,126.7493,126.9954,126.7128,126.8678,12597.0
2021-02-03 10:25:00,139.1,139.3,138.93,138.99,7286.0,126.7948,126.9772,126.6399,126.6946,7286.0
2021-02-03 10:30:00,139.01,139.15,138.75,138.77,6987.0,126.7128,126.8404,126.4758,126.494,6987.0
2021-02-03 10:35:00,138.67,138.81,138.61,138.75,7425.0,126.4029,126.5305,126.3482,126.4758,7425.0
2021-02-03 10:40:00,138.71,138.75,138.6,138.75,6235.0,126.4393,126.4758,126.3391,126.4758,6235.0
2021-02-03 10:45:00,138.75,138.75,138.52,138.54,8736.0,126.4758,126.4758,126.2662,126.2844,8736.0
2021-02-03 10:50:00,138.64,138.98,138.61,138.87,7499.0,126.3755,126.6855,126.3482,126.5852,7499.0
2021-02-03 10:55:00,138.8,138.8,138.59,138.59,2325.0,126.5214,126.5214,126.33,126.33,2325.0
2021-02-03 11:00:00,138.66,138.66,138.52,138.56,4822.0,126.3938,126.3938,126.2662,126.3026,4822.0
2021-02-03 11:05:00,138.56,138.6,138.39,138.6,4299.0,126.3026,126.3391,126.1477,126.3391,4299.0
2021-02-03 11:10:00,138.6,138.67,138.59,138.63,6032.0,126.3391,126.4029,126.33,126.3664,6032.0
2021-02-03 11:15:00,138.62,138.72,138.5,138.61,9098.0,126.3573,126.4485,126.2479,126.3482,9098.0
2021-02-03 11:20:00,138.65,139.04,138.65,138.99,3504.0,126.3847,126.7402,126.3847,126.6946,3504.0
2021-02-03 11:25:00,138.99,139.05,138.78,139.05,8330.0,126.6946,126.7493,126.5032,126.7493,8330.0
2021-02-03 11:30:00,139.09,139.13,138.95,139.04,9458.0,126.7857,126.8222,126.6581,126.7402,9458.0
2021-02-03 11:35:00,139.06,139.07,138.64,138.93,16007.0,126.7584,126.7675,126.3755,126.6399,16007.0
2021-02-03 11:40:00,138.9,139.01,138.78,138.96,4972.0,126.6125,126.7128,126.5032,126.6672,4972.0
2021-02-03 11:45:00,139.0,139.03,138.77,138.78,4167.0,126.7037,126.731,126.494,126.5032,4167.0
2021-02-03 11:50:00,138.83,139.05,138.83,139.04,3778.0,126.5487,126.7493,126.5487,126.7402,3778.0
2021-02-03 11:55:00,139.01,139.1,138.85,138.93,6190.0,126.7128,126.7948,126.567,126.6399,6190.0
2021-02-03 12:00:00,138.89,138.89,138.64,138.66,3704.0,126.6034,126.6034,126.3755,126.3938,3704.0
2021-02-03 12:05:00,138.7,138.8,138.69,138.8,5001.0,126.4302,126.5214,126.4211,126.5214,5001.0
2021-02-03 12:10:00,138.8,138.86,138.64,138.68,7511.0,126.5214,126.5761,126.3755,126.412,7511.0
2021-02-03 12:15:00,138.65,138.72,138.62,138.67,3832.0,126.3847,126.4485,126.3573,126.4029,3832.0
2021-02-03 12:20:00,138.61,138.68,138.49,138.49,3471.0,126.3482,126.412,126.2388,126.2388,3471.0
2021-02-03 12:25:00,138.46,138.48,138.36,138.47,7194.0,126.2115,126.2297,126.1203,126.2206,7194.0
2021-02-03 12:30:00,138.47,138.49,138.28,138.3,4201.0,126.2206,126.2388,126.0474,126.0656,4201.0
2021-02-03 12:35:00,138.26,138.34,138.2,138.34,9052.0,126.0292,126.1021,125.9745,126.1021,9052.0
2021-02-03 12:40:00,138.36,138.4,138.17,138.4,8266.0,126.1203,126.1568,125.9471,126.1568,8266.0
2021-02-03 12:45:00,138.41,138.41,138.27,138.29,4006.0,126.1659,126.1659,126.0383,126.0565,4006.0
2021-02-03 12:50:00,138.27,138.36,138.23,138.29,3037.0,126.0383,126.1203,126.0018,126.0565,3037.0
2021-02-03 12:55:00,138.27,138.34,138.15,138.23,5882.0,126.0383,126.1021,125.9289,126.0018,5882.0
2021-02-03 13:00:00,138.25,138.32,138.19,138.31,4726.0,126.02,126.0838,125.9653,126.0747,4726.0
2021-02-03 13:05:00,138.28,138.4,138.17,138.27,4954.0,126.0474,126.1568,125.9471,126.0383,4954.0
2021-02-03 13:10:00,138.27,138.29,138.2,138.26,3509.0,126.0383,126.0565,125.9745,126.0292,3509.0
2021-02-03 13:15:00,138.24,138.31,138.22,138.3,3118.0,126.0109,126.0747,125.9927,126.0656,3118.0
2021-02-03 13:20:00,138.31,138.34,138.27,138.31,2984.0,126.0747,126.1021,126.0383,126.0747,2984.0
2021-02-03 13:25:00,138.28,138.31,138.21,138.21,3367.0,126.0474,126.0747,125.9836,125.9836,3367.0
2021-02-03 13:30:00,138.19,138.36,138.17,138.29,7378.0,125.9653,126.1203,125.9471,126.0565,7378.0
2021-02-03 13:35:00,138.28,138.41,138.27,138.35,3500.0,126.0474,126.1659,126.0383,126.1112,3500.0
2021-02-03 13:40:00,138.37,138.42,138.27,138.33,8285.0,126.1294,126.175,126.0383,126.093,8285.0
2021-02-03 13:45:00,138.32,138.32,138.15,138.16,4198.0,126.0838,126.0838,125.9289,125.938,4198.0
2021-02-03 13:50:00,138.17,138.2,138.08,138.2,3747.0,125.9471,125.9745,125.8651,125.9745,3747.0
2021-02-03 13:55:00,138.2,138.28,138.11,138.28,3569.0,125.9745,126.0474,125.8924,126.0474,3569.0
2021-02-03 14:00:00,138.26,138.31,138.22,138.23,5223.0,126.0292,126.0747,125.9927,126.0018,5223.0
2021-02-03 14:05:00,138.28,138.43,138.27,138.38,5246.0,126.0474,126.1841,126.0383,126.1385,5246.0
2021-02-03 14:10:00,138.33,138.38,138.28,138.38,6834.0,126.093,126.1385,126.0474,126.1385,6834.0
2021-02-03 14:15:00,138.38,138.4,138.32,138.35,3418.0,126.1385,126.1568,126.0838,126.1112,3418.0
2021-02-03 14:20:00,138.39,138.39,138.27,138.32,4293.0,126.1477,126.1477,126.0383,126.0838,4293.0
2021-02-03 14:25:00,138.35,138.36,138.26,138.31,2164.0,126.1112,126.1203,126.0292,126.0747,2164.0
2021-02-03 14:30:00,138.26,138.5,138.26,138.5,6857.0,126.0292,126.2479,126.0292,126.2479,6857.0
2021-02-03 14:35:00,138.44,138.48,138.39,138.42,3730.0,126.1932,126.2297,126.1477,126.175,3730.0
2021-02-03 14:40:00,138.45,138.5,138.4,138.43,5223.0,126.2023,126.2479,126.1568,126.1841,5223.0
2021-02-03 14:45:00,138.4,138.64,138.4,138.59,4344.0,126.1568,126.3755,126.1568,126.33,4344.0
2021-02-03 14:50:00,138.61,138.61,138.37,138.41,5851.0,126.3482,126.3482,126.1294,126.1659,5851.0
2021-02-03 14:55:00,138.4,138.45,138.35,138.35,4393.0,126.1568,126.2023,126.1112,126.1112,4393.0
2021-02-03 15:00:00,138.39,138.47,138.27,138.3,8294.0,126.1477,126.2206,126.0383,126.0656,8294.0
2021-02-03 15:05:00,138.33,138.36,138.28,138.33,2772.0,126.093,126.1203,126.0474,126.093,2772.0
2021-02-03 15:10:00,138.3,138.42,138.26,138.32,6179.0,126.0656,126.175,126.0292,126.0838,6179.0
2021-02-03 15:15:00,138.34,138.47,138.34,138.39,7308.0,126.1021,126.2206,126.1021,126.1477,7308.0
2021-02-03 15:20:00,138.38,138.46,138.35,138.42,6571.0,126.1385,126.2115,126.1112,126.175,6571.0
2021-02-03 15:25:00,138.43,138.62,138.41,138.55,10464.0,126.1841,126.3573,126.1659,126.2935,10464.0
2021-02-03 15:30:00,138.56,138.72,138.56,138.69,7327.0,126.3026,126.4485,126.3026,126.4211,7327.0
2021-02-03 15:35:00,138.7,138.7,138.47,138.49,12946.0,126.4302,126.4302,126.2206,126.2388,12946.0
2021-02-03 15:40:00,138.49,138.49,138.24,138.24,9540.0,126.2388,126.2388,126.0109,126.0109,9540.0
2021-02-03 15:45:00,138.24,138.3,138.1,138.28,18929.0,126.0109,126.0656,125.8833,126.0474,18929.0
2021-02-03 15:50:00,138.22,138.62,138.02,138.61,42449.0,125.9927,126.3573,125.8104,126.3482,42449.0
2021-02-03 15:55:00,138.63,138.9,138.63,138.65,64487.0,126.3664,126.6125,126.3664,126.3847,64487.0
2021-02-04 09:30:00,139.24,140.03,138.79,139.71,15424.0,126.9225,127.6426,126.5123,127.3509,15424.0
2021-02-04 09:35:00,139.4,140.09,139.28,139.67,9766.0,127.0683,127.6973,126.9589,127.3144,9766.0
2021-02-04 09:40:00,139.59,140.09,139.5,139.85,9908.0,127.2415,127.6973,127.1595,127.4785,9908.0
2021-02-04 09:45:00,139.92,140.13,139.65,140.04,11685.0,127.5423,127.7337,127.2962,127.6517,11685.0
2021-02-04 09:50:00,140.08,140.5,140.03,140.34,7358.0,127.6882,128.071,127.6426,127.9252,7358.0
2021-02-04 09:55:00,140.23,140.81,140.22,140.59,61390.0,127.8249,128.3536,127.8158,128.153,61390.0
2021-02-04 10:00:00,140.79,141.33,140.66,141.3,10540.0,128.3353,128.8276,128.2168,128.8002,10540.0
2021-02-04 10:05:00,141.27,141.51,141.21,141.36,44000.0,128.7729,128.9917,128.7182,128.8549,44000.0
2021-02-04 10:10:00,141.36,141.59,141.36,141.59,8062.0,128.8549,129.0646,128.8549,129.0646,8062.0
2021-02-04 10:15:00,141.55,141.76,141.35,141.75,6042.0,129.0281,129.2195,128.8458,129.2104,6042.0
2021-02-04 10:20:00,141.72,142.1,141.7,141.96,37795.0,129.1831,129.5295,129.1648,129.4018,37795.0
2021-02-04 10:25:00,141.94,142.25,141.87,142.07,4331.0,129.3836,129.6662,129.3198,129.5021,4331.0
2021-02-04 10:30:00,142.22,142.38,141.75,141.91,93873.0,129.6388,129.7847,129.2104,129.3563,93873.0
2021-02-04 10:35:00,141.87,142.14,141.81,141.94,106783.0,129.3198,129.5659,129.2651,129.3836,106783.0
2021-02-04 10:40:00,141.95,142.63,141.94,142.62,87644.0,129.3927,130.0126,129.3836,130.0035,87644.0
2021-02-04 10:45:00,142.58,142.58,142.14,142.23,12305.0,129.967,129.967,129.5659,129.648,12305.0
2021-02-04 10:50:00,142.26,142.47,142.14,142.42,4990.0,129.6753,129.8667,129.5659,129.8212,4990.0
2021-02-04 10:55:00,142.37,142.5,142.15,142.15,29236.0,129.7756,129.8941,129.575,129.575,29236.0
2021-02-04 11:00:00,142.25,142.52,142.24,142.39,7846.0,129.6662,129.9123,129.6571,129.7938,7846.0
2021-02-04 11:05:00,142.37,142.66,142.36,142.56,7474.0,129.7756,130.0399,129.7665,129.9488,7474.0
2021-02-04 11:10:00,142.53,142.65,142.37,142.64,13655.0,129.9214,130.0308,129.7756,130.0217,13655.0
2021-02-04 11:15:00,142.64,142.95,142.63,142.85,3730.0,130.0217,130.3043,130.0126,130.2131,3730.0
2021-02-04 11:20:00,142.96,143.08,142.74,142.74,14248.0,130.3134,130.4228,130.1128,130.1128,14248.0
2021-02-04 11:25:00,142.77,142.77,142.51,142.69,246723.0,130.1402,130.1402,129.9032,130.0673,246723.0
2021-02-04 11:30:00,142.79,142.9,142.5,142.9,6622.0,130.1584,130.2587,129.8941,130.2587,6622.0
2021-02-04 11:35:00,142.85,143.07,142.65,143.05,6355.0,130.2131,130.4136,130.0308,130.3954,6355.0
2021-02-04 11:40:00,143.14,143.2,142.99,143.0,7562.0,130.4775,130.5321,130.3407,130.3498,7562.0
2021-02-04 11:45:00,142.97,143.3,142.97,143.02,6100.0,130.3225,130.6233,130.3225,130.3681,6100.0
2021-02-04 11:50:00,143.02,143.02,142.85,142.97,4274.0,130.3681,130.3681,130.2131,130.3225,4274.0
2021-02-04 11:55:00,142.97,143.05,142.91,143.05,4099.0,130.3225,130.3954,130.2678,130.3954,4099.0
2021-02-04 12:00:00,143.1,143.11,142.78,142.93,14094.0,130.441,130.4501,130.1493,130.286,14094.0
2021-02-04 12:05:00,142.93,143.22,142.85,143.22,2635.0,130.286,130.5504,130.2131,130.5504,2635.0
2021-02-04 12:10:00,143.23,143.33,143.21,143.33,3543.0,130.5595,130.6506,130.5413,130.6506,3543.0
2021-02-04 12:15:00,143.34,143.52,143.34,143.44,3943.0,130.6598,130.8238,130.6598,130.7509,3943.0
2021-02-04 12:20:00,143.37,143.42,143.11,143.11,5224.0,130.6871,130.7327,130.4501,130.4501,5224.0
2021-02-04 12:25:00,143.1,143.21,143.1,143.15,3962.0,130.441,130.5413,130.441,130.4866,3962.0
2021-02-04 12:30:00,143.12,143.2,142.99,143.02,2693.0,130.4592,130.5321,130.3407,130.3681,2693.0
2021-02-04 12:35:00,143.05,143.14,142.93,142.97,6156.0,130.3954,130.4775,130.286,130.3225,6156.0
2021-02-04 12:40:00,142.97,143.19,142.97,143.08,5104.0,130.3225,130.523,130.3225,130.4228,5104.0
2021-02-04 12:45:00,143.08,143.12,142.95,142.96,8620.0,130.4228,130.4592,130.3043,130.3134,8620.0
2021-02-04 12:50:00,142.96,143.02,142.95,142.95,6819.0,130.3134,130.3681,130.3043,130.3043,6819.0
2021-02-04 12:55:00,142.96,143.07,142.96,143.06,7473.0,130.3134,130.4136,130.3134,130.4045,7473.0
2021-02-04 13:00:00,143.12,143.17,143.02,143.02,2557.0,130.4592,130.5048,130.3681,130.3681,2557.0
2021-02-04 13:05:00,143.06,143.18,143.0,143.15,4937.0,130.4045,130.5139,130.3498,130.4866,4937.0
2021-02-04 13:10:00,143.18,143.21,143.07,143.11,5478.0,130.5139,130.5413,130.4136,130.4501,5478.0
2021-02-04 13:15:00,143.16,143.25,143.09,143.2,6732.0,130.4957,130.5777,130.4319,130.5321,6732.0
2021-02-04 13:20:00,143.2,143.24,143.12,143.2,4240.0,130.5321,130.5686,130.4592,130.5321,4240.0
2021-02-04 13:25:00,143.2,143.21,143.1,143.1,2900.0,130.5321,130.5413,130.441,130.441,2900.0
2021-02-04 13:30:00,143.12,143.14,143.05,143.09,5298.0,130.4592,130.4775,130.3954,130.4319,5298.0
2021-02-04 13:35:00,143.11,143.12,143.01,143.01,7285.0,130.4501,130.4592,130.359,130.359,7285.0
2021-02-04 13:40:00,143.03,143.1,143.0,143.06,7217.0,130.3772,130.441,130.3498,130.4045,7217.0
2021-02-04 13:45:00,143.09,143.17,143.01,143.17,8021.0,130.4319,130.5048,130.359,130.5048,8021.0
2021-02-04 13:50:00,143.23,143.24,143.07,143.13,10665.0,130.5595,130.5686,130.4136,130.4683,10665.0
2021-02-04 13:55:00,143.2,143.39,143.2,143.29,10661.0,130.5321,130.7053,130.5321,130.6142,10661.0
2021-02-04 14:00:00,143.3,143.42,143.26,143.42,5279.0,130.6233,130.7327,130.5868,130.7327,5279.0
2021-02-04 14:05:00,143.44,143.67,143.43,143.65,9117.0,130.7509,130.9606,130.7418,130.9423,9117.0
2021-02-04 14:10:00,143.58,143.83,143.52,143.83,11019.0,130.8785,131.1064,130.8238,131.1064,11019.0
2021-02-04 14:15:00,143.74,143.74,143.64,143.71,6406.0,131.0244,131.0244,130.9332,130.997,6406.0
2021-02-04 14:20:00,143.68,143.77,143.63,143.66,9094.0,130.9697,131.0517,130.9241,130.9515,9094.0
2021-02-04 14:25:00,143.74,143.84,143.71,143.78,4356.0,131.0244,131.1155,130.997,131.0608,4356.0
2021-02-04 14:30:00,143.78,143.85,143.66,143.68,10478.0,131.0608,131.1246,130.9515,130.9697,10478.0
2021-02-04 14:35:00,143.68,143.94,143.68,143.93,4670.0,130.9697,131.2067,130.9697,131.1976,4670.0
2021-02-04 14:40:00,143.93,144.16,143.87,144.13,6241.0,131.1976,131.4072,131.1429,131.3799,6241.0
2021-02-04 14:45:00,144.1,144.13,143.97,144.09,10351.0,131.3525,131.3799,131.234,131.3434,10351.0
2021-02-04 14:50:00,144.09,144.18,143.82,143.87,11008.0,131.3434,131.4255,131.0973,131.1429,11008.0
2021-02-04 14:55:00,143.86,143.96,143.62,143.87,16047.0,131.1338,131.2249,130.915,131.1429,16047.0
2021-02-04 15:00:00,143.88,144.0,143.85,144.0,9958.0,131.152,131.2614,131.1246,131.2614,9958.0
2021-02-04 15:05:00,144.03,144.16,144.02,144.06,6858.0,131.2887,131.4072,131.2796,131.3161,6858.0
2021-02-04 15:10:00,144.06,144.07,143.84,143.84,8887.0,131.3161,131.3252,131.1155,131.1155,8887.0
2021-02-04 15:15:00,143.84,143.87,143.14,143.46,95624.0,131.1155,131.1429,130.4775,130.7691,95624.0
2021-02-04 15:20:00,143.46,143.56,143.46,143.55,14275.0,130.7691,130.8603,130.7691,130.8512,14275.0
2021-02-04 15:25:00,143.55,143.63,143.39,143.59,12356.0,130.8512,130.9241,130.7053,130.8876,12356.0
2021-02-04 15:30:00,143.59,143.73,143.54,143.58,18009.0,130.8876,131.0153,130.8421,130.8785,18009.0
2021-02-04 15:35:00,143.59,143.66,143.33,143.33,19156.0,130.8876,130.9515,130.6506,130.6506,19156.0
2021-02-04 15:40:00,143.33,143.54,143.33,143.49,16782.0,130.6506,130.8421,130.6506,130.7965,16782.0
2021-02-04 15:45:00,143.5,143.5,143.21,143.22,26923.0,130.8056,130.8056,130.5413,130.5504,26923.0
2021-02-04 15:50:00,143.15,143.67,143.15,143.5,36257.0,130.4866,130.9606,130.4866,130.8056,36257.0
2021-02-04 15:55:00,143.5,144.04,143.41,144.0,112785.0,130.8056,131.2978,130.7236,131.2614,112785.0
2021-02-05 09:30:00,144.66,144.68,144.0,144.12,15645.0,131.863,131.8812,131.2614,131.3708,15645.0
2021-02-05 09:35:00,144.1,144.44,143.57,144.44,6787.0,131.3525,131.6625,130.8694,131.6625,6787.0
2021-02-05 09:40:00,144.6,144.81,144.39,144.59,8747.0,131.8083,131.9997,131.6169,131.7992,8747.0
2021-02-05 09:45:00,144.56,145.39,144.56,145.35,8011.0,131.7718,132.5284,131.7718,132.492,8011.0
2021-02-05 09:50:00,145.38,145.61,145.13,145.39,9115.0,132.5193,132.729,132.2914,132.5284,9115.0
2021-02-05 09:55:00,145.41,145.48,145.22,145.33,6513.0,132.5466,132.6105,132.3735,132.4737,6513.0
2021-02-05 10:00:00,145.47,145.58,145.35,145.58,6132.0,132.6013,132.7016,132.492,132.7016,6132.0
2021-02-05 10:05:00,145.58,145.84,145.5,145.65,6180.0,132.7016,132.9386,132.6287,132.7654,6180.0
2021-02-05 10:10:00,145.75,145.79,145.32,145.32,6567.0,132.8566,132.893,132.4646,132.4646,6567.0
2021-02-05 10:15:00,145.32,145.35,145.0,145.15,9056.0,132.4646,132.492,132.1729,132.3096,9056.0
2021-02-05 10:20:00,145.08,145.22,144.99,145.07,17632.0,132.2458,132.3735,132.1638,132.2367,17632.0
2021-02-05 10:25:00,145.24,145.51,145.24,145.48,3528.0,132.3917,132.6378,132.3917,132.6105,3528.0
2021-02-05 10:30:00,145.67,146.11,145.67,146.04,5887.0,132.7836,133.1847,132.7836,133.1209,5887.0
2021-02-05 10:35:00,146.13,146.2,145.94,146.01,8177.0,133.203,133.2668,133.0298,133.0936,8177.0
2021-02-05 10:40:00,146.01,146.22,145.95,146.22,3152.0,133.0936,133.285,133.0389,133.285,3152.0
2021-02-05 10:45:00,146.14,146.35,146.09,146.35,5735.0,133.2121,133.4035,133.1665,133.4035,5735.0
2021-02-05 10:50:00,146.3,146.48,146.2,146.2,8078.0,133.3579,133.522,133.2668,133.2668,8078.0
2021-02-05 10:55:00,146.22,146.32,145.95,146.1,16571.0,133.285,133.3761,133.0389,133.1756,16571.0
2021-02-05 11:00:00,146.11,146.24,145.8,145.8,3149.0,133.1847,133.3032,132.9021,132.9021,3149.0
2021-02-05 11:05:00,145.87,145.91,145.68,145.8,3269.0,132.966,133.0024,132.7928,132.9021,3269.0
2021-02-05 11:10:00,145.71,145.94,145.71,145.94,3704.0,132.8201,133.0298,132.8201,133.0298,3704.0
2021-02-05 11:15:00,145.94,146.08,145.88,145.99,3300.0,133.0298,133.1574,132.9751,133.0753,3300.0
2021-02-05 11:20:00,145.92,146.2,145.87,146.2,5850.0,133.0115,133.2668,132.966,133.2668,5850.0
2021-02-05 11:25:00,146.2,146.2,145.78,145.78,4200.0,133.2668,133.2668,132.8839,132.8839,4200.0
2021-02-05 11:30:00,145.81,145.99,145.64,145.98,3693.0,132.9113,133.0753,132.7563,133.0662,3693.0
2021-02-05 11:35:00,145.99,146.0,145.74,145.83,4522.0,133.0753,133.0845,132.8475,132.9295,4522.0
2021-02-05 11:40:00,145.8,145.89,145.66,145.71,10961.0,132.9021,132.9842,132.7745,132.8201,10961.0
2021-02-05 11:45:00,145.65,145.68,145.6,145.62,2053.0,132.7654,132.7928,132.7198,132.7381,2053.0
2021-02-05 11:50:00,145.62,145.73,145.47,145.49,11980.0,132.7381,132.8383,132.6013,132.6196,11980.0
2021-02-05 11:55:00,145.53,145.56,145.38,145.45,3147.0,132.656,132.6834,132.5193,132.5831,3147.0
2021-02-05 12:00:00,145.39,145.48,145.28,145.47,6222.0,132.5284,132.6105,132.4281,132.6013,6222.0
2021-02-05 12:05:00,145.47,145.7,145.47,145.69,2995.0,132.6013,132.811,132.6013,132.8019,2995.0
2021-02-05 12:10:00,145.63,145.69,145.51,145.63,5198.0,132.7472,132.8019,132.6378,132.7472,5198.0
2021-02-05 12:15:00,145.63,145.76,145.63,145.71,1835.0,132.7472,132.8657,132.7472,132.8201,1835.0
2021-02-05 12:20:00,145.64,145.64,145.51,145.55,2505.0,132.7563,132.7563,132.6378,132.6743,2505.0
2021-02-05 12:25:00,145.53,145.56,145.32,145.56,6927.0,132.656,132.6834,132.4646,132.6834,6927.0
2021-02-05 12:30:00,145.51,145.51,145.39,145.45,1700.0,132.6378,132.6378,132.5284,132.5831,1700.0
2021-02-05 12:35:00,145.39,145.54,145.36,145.53,3688.0,132.5284,132.6651,132.5011,132.656,3688.0
2021-02-05 12:40:00,145.51,145.59,145.47,145.56,2259.0,132.6378,132.7107,132.6013,132.6834,2259.0
2021-02-05 12:45:00,145.6,145.67,145.52,145.59,2148.0,132.7198,132.7836,132.6469,132.7107,2148.0
2021-02-05 12:50:00,145.52,145.66,145.48,145.61,4460.0,132.6469,132.7745,132.6105,132.729,4460.0
2021-02-05 12:55:00,145.61,145.8,145.57,145.8,12022.0,132.729,132.9021,132.6925,132.9021,12022.0
2021-02-05 13:00:00,145.8,145.8,145.54,145.59,4500.0,132.9021,132.9021,132.6651,132.7107,4500.0
2021-02-05 13:05:00,145.53,145.53,145.42,145.46,2190.0,132.656,132.656,132.5558,132.5922,2190.0
2021-02-05 13:10:00,145.4,145.49,145.39,145.49,4539.0,132.5375,132.6196,132.5284,132.6196,4539.0
2021-02-05 13:15:00,145.46,145.57,145.43,145.52,3308.0,132.5922,132.6925,132.5649,132.6469,3308.0
2021-02-05 13:20:00,145.49,145.59,145.41,145.55,3468.0,132.6196,132.7107,132.5466,132.6743,3468.0
2021-02-05 13:25:00,145.6,145.73,145.58,145.73,5832.0,132.7198,132.8383,132.7016,132.8383,5832.0
2021-02-05 13:30:00,145.7,145.73,145.5,145.5,3661.0,132.811,132.8383,132.6287,132.6287,3661.0
2021-02-05 13:35:00,145.47,145.49,145.36,145.43,10445.0,132.6013,132.6196,132.5011,132.5649,10445.0
2021-02-05 13:40:00,145.43,145.59,145.39,145.56,3028.0,132.5649,132.7107,132.5284,132.6834,3028.0
2021-02-05 13:45:00,145.59,145.7,145.54,145.65,3907.0,132.7107,132.811,132.6651,132.7654,3907.0
2021-02-05 13:50:00,145.61,145.66,145.54,145.65,2598.0,132.729,132.7745,132.6651,132.7654,2598.0
2021-02-05 13:55:00,145.65,145.66,145.53,145.6,2550.0,132.7654,132.7745,132.656,132.7198,2550.0
2021-02-05 14:00:00,145.6,145.6,145.34,145.43,11105.0,132.7198,132.7198,132.4828,132.5649,11105.0
2021-02-05 14:05:00,145.43,145.49,145.37,145.41,4171.0,132.5649,132.6196,132.5102,132.5466,4171.0
2021-02-05 14:10:00,145.44,145.6,145.4,145.6,4440.0,132.574,132.7198,132.5375,132.7198,4440.0
2021-02-05 14:15:00,145.58,145.66,145.51,145.53,4431.0,132.7016,132.7745,132.6378,132.656,4431.0
2021-02-05 14:20:00,145.59,145.72,145.58,145.64,4490.0,132.7107,132.8292,132.7016,132.7563,4490.0
2021-02-05 14:25:00,145.61,145.74,145.6,145.66,3254.0,132.729,132.8475,132.7198,132.7745,3254.0
2021-02-05 14:30:00,145.66,145.66,145.47,145.47,2104.0,132.7745,132.7745,132.6013,132.6013,2104.0
2021-02-05 14:35:00,145.42,145.47,145.39,145.4,1800.0,132.5558,132.6013,132.5284,132.5375,1800.0
2021-02-05 14:40:00,145.4,145.55,145.4,145.52,3547.0,132.5375,132.6743,132.5375,132.6469,3547.0
2021-02-05 14:45:00,145.47,145.5,145.4,145.46,6729.0,132.6013,132.6287,132.5375,132.5922,6729.0
2021-02-05 14:50:00,145.42,145.43,145.25,145.25,3191.0,132.5558,132.5649,132.4008,132.4008,3191.0
2021-02-05 14:55:00,145.26,145.34,145.24,145.32,4642.0,132.4099,132.4828,132.3917,132.4646,4642.0
2021-02-05 15:00:00,145.29,145.35,145.19,145.34,5554.0,132.4373,132.492,132.3461,132.4828,5554.0
2021-02-05 15:05:00,145.31,145.38,145.2,145.38,11128.0,132.4555,132.5193,132.3552,132.5193,11128.0
2021-02-05 15:10:00,145.38,145.53,145.38,145.53,8129.0,132.5193,132.656,132.5193,132.656,8129.0
2021-02-05 15:15:00,145.51,145.61,145.43,145.44,4016.0,132.6378,132.729,132.5649,132.574,4016.0
2021-02-05 15:20:00,145.42,145.64,145.37,145.56,10468.0,132.5558,132.7563,132.5102,132.6834,10468.0
2021-02-05 15:25:00,145.56,145.62,145.37,145.37,4896.0,132.6834,132.7381,132.5102,132.5102,4896.0
2021-02-05 15:30:00,145.44,145.48,145.32,145.39,13720.0,132.574,132.6105,132.4646,132.5284,13720.0
2021-02-05 15:35:00,145.45,145.48,145.33,145.43,14706.0,132.5831,132.6105,132.4737,132.5649,14706.0
2021-02-05 15:40:00,145.4,145.46,145.31,145.4,19483.0,132.5375,132.5922,132.4555,132.5375,19483.0
2021-02-05 15:45:00,145.43,145.46,144.96,144.99,21219.0,132.5649,132.5922,132.1365,132.1638,21219.0
2021-02-05 15:50:00,145.15,145.28,144.74,144.77,31953.0,132.3096,132.4281,131.9359,131.9633,31953.0
2021-02-05 15:55:00,144.78,144.94,144.63,144.84,48029.0,131.9724,132.1182,131.8356,132.0271,48029.0
2021-02-08 09:30:00,144.58,144.58,143.85,144.28,37583.0,131.7901,131.7901,131.1246,131.5166,37583.0
2021-02-08 09:35:00,144.38,144.75,144.37,144.65,4848.0,131.6078,131.945,131.5986,131.8539,4848.0
2021-02-08 09:40:00,144.8,145.38,144.74,145.25,5626.0,131.9906,132.5193,131.9359,132.4008,5626.0
2021-02-08 09:45:00,145.26,145.46,145.16,145.46,2628.0,132.4099,132.5922,132.3188,132.5922,2628.0
2021-02-08 09:50:00,145.54,145.62,145.16,145.25,3859.0,132.6651,132.7381,132.3188,132.4008,3859.0
2021-02-08 09:55:00,145.25,145.26,144.74,144.79,4644.0,132.4008,132.4099,131.9359,131.9815,4644.0
2021-02-08 10:00:00,144.86,145.18,144.78,144.79,4411.0,132.0453,132.337,131.9724,131.9815,4411.0
2021-02-08 10:05:00,144.82,144.9,144.25,144.29,6874.0,132.0088,132.0818,131.4893,131.5257,6874.0
2021-02-08 10:10:00,144.29,144.48,144.15,144.44,3137.0,131.5257,131.6989,131.3981,131.6625,3137.0
2021-02-08 10:15:00,144.51,144.73,144.47,144.54,4079.0,131.7263,131.9268,131.6898,131.7536,4079.0
2021-02-08 10:20:00,144.57,144.85,144.57,144.69,2090.0,131.781,132.0362,131.781,131.8903,2090.0
2021-02-08 10:25:00,144.58,144.86,144.58,144.62,2200.0,131.7901,132.0453,131.7901,131.8265,2200.0
2021-02-08 10:30:00,144.68,144.83,144.57,144.82,3099.0,131.8812,132.018,131.781,132.0088,3099.0
2021-02-08 10:35:00,144.75,144.91,144.71,144.84,3709.0,131.945,132.0909,131.9086,132.0271,3709.0
2021-02-08 10:40:00,144.84,144.84,144.56,144.66,2100.0,132.0271,132.0271,131.7718,131.863,2100.0
2021-02-08 10:45:00,144.75,144.76,144.58,144.6,2923.0,131.945,131.9541,131.7901,131.8083,2923.0
2021-02-08 10:50:00,144.65,144.76,144.45,144.46,3154.0,131.8539,131.9541,131.6716,131.6807,3154.0
2021-02-08 10:55:00,144.46,144.57,144.34,144.52,4503.0,131.6807,131.781,131.5713,131.7354,4503.0
2021-02-08 11:00:00,144.68,144.7,144.54,144.55,2691.0,131.8812,131.8995,131.7536,131.7627,2691.0
2021-02-08 11:05:00,144.54,144.54,144.3,144.4,2106.0,131.7536,131.7536,131.5348,131.626,2106.0
2021-02-08 11:10:00,144.41,144.46,144.24,144.27,3324.0,131.6351,131.6807,131.4801,131.5075,3324.0
2021-02-08 11:15:00,144.28,144.37,144.18,144.3,2860.0,131.5166,131.5986,131.4255,131.5348,2860.0
2021-02-08 11:20:00,144.25,144.49,144.22,144.49,2702.0,131.4893,131.708,131.4619,131.708,2702.0
2021-02-08 11:25:00,144.43,144.59,144.43,144.53,2461.0,131.6533,131.7992,131.6533,131.7445,2461.0
2021-02-08 11:30:00,144.55,144.94,144.55,144.82,5155.0,131.7627,132.1182,131.7627,132.0088,5155.0
2021-02-08 11:35:00,144.83,144.83,144.64,144.64,3553.0,132.018,132.018,131.8448,131.8448,3553.0
2021-02-08 11:40:00,144.72,144.79,144.64,144.79,2913.0,131.9177,131.9815,131.8448,131.9815,2913.0
2021-02-08 11:45:00,144.74,144.78,144.65,144.78,1482.0,131.9359,131.9724,131.8539,131.9724,1482.0
2021-02-08 11:50:00,144.75,144.78,144.65,144.65,2825.0,131.945,131.9724,131.8539,131.8539,2825.0
2021-02-08 11:55:00,144.68,144.81,144.65,144.66,2929.0,131.8812,131.9997,131.8539,131.863,2929.0
2021-02-08 12:00:00,144.66,144.66,144.57,144.58,651.0,131.863,131.863,131.781,131.7901,651.0
2021-02-08 12:05:00,144.6,144.62,144.45,144.52,2860.0,131.8083,131.8265,131.6716,131.7354,2860.0
2021-02-08 12:10:00,144.59,144.73,144.58,144.66,2500.0,131.7992,131.9268,131.7901,131.863,2500.0
2021-02-08 12:15:00,144.66,144.71,144.58,144.59,4738.0,131.863,131.9086,131.7901,131.7992,4738.0
2021-02-08 12:20:00,144.61,144.67,144.58,144.58,2059.0,131.8174,131.8721,131.7901,131.7901,2059.0
2021-02-08 12:25:00,144.55,144.67,144.55,144.67,6810.0,131.7627,131.8721,131.7627,131.8721,6810.0
2021-02-08 12:30:00,144.7,144.89,144.68,144.79,7848.0,131.8995,132.0726,131.8812,131.9815,7848.0
2021-02-08 12:35:00,144.74,144.87,144.74,144.82,4038.0,131.9359,132.0544,131.9359,132.0088,4038.0
2021-02-08 12:40:00,144.86,144.97,144.78,144.92,3889.0,132.0453,132.1456,131.9724,132.1,3889.0
2021-02-08 12:45:00,144.89,145.04,144.86,145.0,6364.0,132.0726,132.2094,132.0453,132.1729,6364.0
2021-02-08 12:50:00,144.99,145.07,144.94,145.07,1465.0,132.1638,132.2367,132.1182,132.2367,1465.0
2021-02-08 12:55:00,145.07,145.1,145.04,145.08,1479.0,132.2367,132.2641,132.2094,132.2458,1479.0
2021-02-08 13:00:00,145.04,145.07,144.92,144.94,2542.0,132.2094,132.2367,132.1,132.1182,2542.0
2021-02-08 13:05:00,144.94,144.99,144.87,144.88,4028.0,132.1182,132.1638,132.0544,132.0635,4028.0
2021-02-08 13:10:00,144.92,144.97,144.92,144.96,1511.0,132.1,132.1456,132.1,132.1365,1511.0
2021-02-08 13:15:00,144.99,145.08,144.99,145.08,1530.0,132.1638,132.2458,132.1638,132.2458,1530.0
2021-02-08 13:20:00,145.05,145.06,145.0,145.02,1565.0,132.2185,132.2276,132.1729,132.1911,1565.0
2021-02-08 13:25:00,145.0,145.01,144.93,144.96,4046.0,132.1729,132.182,132.1091,132.1365,4046.0
2021-02-08 13:30:00,145.01,145.02,144.94,144.97,1914.0,132.182,132.1911,132.1182,132.1456,1914.0
2021-02-08 13:35:00,144.97,145.04,144.95,144.95,6117.0,132.1456,132.2094,132.1273,132.1273,6117.0
2021-02-08 13:40:00,144.95,144.95,144.83,144.84,1749.0,132.1273,132.1273,132.018,132.0271,1749.0
2021-02-08 13:45:00,144.9,144.97,144.89,144.91,3107.0,132.0818,132.1456,132.0726,132.0909,3107.0
2021-02-08 13:50:00,144.9,144.9,144.74,144.9,6997.0,132.0818,132.0818,131.9359,132.0818,6997.0
2021-02-08 13:55:00,144.94,145.08,144.94,144.95,1788.0,132.1182,132.2458,132.1182,132.1273,1788.0
2021-02-08 14:00:00,144.99,145.12,144.99,145.06,2117.0,132.1638,132.2823,132.1638,132.2276,2117.0
2021-02-08 14:05:00,145.14,145.18,145.09,145.17,1276.0,132.3005,132.337,132.255,132.3279,1276.0
2021-02-08 14:10:00,145.18,145.18,145.12,145.16,1847.0,132.337,132.337,132.2823,132.3188,1847.0
2021-02-08 14:15:00,145.17,145.2,145.13,145.17,4835.0,132.3279,132.3552,132.2914,132.3279,4835.0
2021-02-08 14:20:00,145.2,145.29,145.2,145.23,2262.0,132.3552,132.4373,132.3552,132.3826,2262.0
2021-02-08 14:25:00,145.23,145.24,145.02,145.1,3042.0,132.3826,132.3917,132.1911,132.2641,3042.0
2021-02-08 14:30:00,145.13,145.15,145.1,145.15,1246.0,132.2914,132.3096,132.2641,132.3096,1246.0
2021-02-08 14:35:00,145.11,145.21,145.1,145.21,2086.0,132.2732,132.3643,132.2641,132.3643,2086.0
2021-02-08 14:40:00,145.26,145.32,145.25,145.28,3239.0,132.4099,132.4646,132.4008,132.4281,3239.0
2021-02-08 14:45:00,145.34,145.53,145.34,145.53,1951.0,132.4828,132.656,132.4828,132.656,1951.0
2021-02-08 14:50:00,145.5,145.6,145.49,145.59,2701.0,132.6287,132.7198,132.6196,132.7107,2701.0
2021-02-08 14:55:00,145.61,145.72,145.56,145.57,6934.0,132.729,132.8292,132.6834,132.6925,6934.0
2021-02-08 15:00:00,145.57,145.6,145.45,145.49,2676.0,132.6925,132.7198,132.5831,132.6196,2676.0
2021-02-08 15:05:00,145.5,145.56,145.44,145.44,2445.0,132.6287,132.6834,132.574,132.574,2445.0
2021-02-08 15:10:00,145.46,145.58,145.46,145.58,2114.0,132.5922,132.7016,132.5922,132.7016,2114.0
2021-02-08 15:15:00,145.6,145.64,145.56,145.58,2305.0,132.7198,132.7563,132.6834,132.7016,2305.0
2021-02-08 15:20:00,145.63,145.77,145.63,145.75,5282.0,132.7472,132.8748,132.7472,132.8566,5282.0
2021-02-08 15:25:00,145.79,145.84,145.77,145.83,3044.0,132.893,132.9386,132.8748,132.9295,3044.0
2021-02-08 15:30:00,145.82,145.9,145.68,145.81,8800.0,132.9204,132.9933,132.7928,132.9113,8800.0
2021-02-08 15:35:00,145.81,145.86,145.74,145.83,6437.0,132.9113,132.9568,132.8475,132.9295,6437.0
2021-02-08 15:40:00,145.81,145.85,145.78,145.85,9436.0,132.9113,132.9477,132.8839,132.9477,9436.0
2021-02-08 15:45:00,145.81,145.83,145.74,145.76,10329.0,132.9113,132.9295,132.8475,132.8657,10329.0
2021-02-08 15:50:00,145.74,145.9,145.71,145.82,13091.0,132.8475,132.9933,132.8201,132.9204,13091.0
2021-02-08 15:55:00,145.82,146.24,145.76,146.21,82722.0,132.9204,133.3032,132.8657,133.2759,82722.0
2021-02-09 09:30:00,146.13,146.48,146.0,146.28,12126.0,133.203,133.522,133.0845,133.3397,12126.0
2021-02-09 09:35:00,146.17,146.42,146.17,146.37,3074.0,133.2394,133.4673,133.2394,133.4217,3074.0
2021-02-09 09:40:00,146.37,146.63,146.3,146.53,3239.0,133.4217,133.6587,133.3579,133.5676,3239.0
2021-02-09 09:45:00,146.69,146.73,146.45,146.72,3921.0,133.7134,133.7499,133.4946,133.7408,3921.0
2021-02-09 09:50:00,146.85,146.85,146.42,146.44,2524.0,133.8593,133.8593,133.4673,133.4855,2524.0
2021-02-09 09:55:00,146.44,146.55,146.14,146.14,6294.0,133.4855,133.5858,133.2121,133.2121,6294.0
2021-02-09 10:00:00,146.22,146.29,145.69,145.69,2978.0,133.285,133.3488,132.8019,132.8019,2978.0
2021-02-09 10:05:00,145.77,145.93,145.67,145.79,4091.0,132.8748,133.0206,132.7836,132.893,4091.0
2021-02-09 10:10:00,145.75,146.06,145.75,145.91,4346.0,132.8566,133.1391,132.8566,133.0024,4346.0
2021-02-09 10:15:00,145.98,146.06,145.82,145.93,3977.0,133.0662,133.1391,132.9204,133.0206,3977.0
2021-02-09 10:20:00,146.0,146.0,145.91,145.98,2294.0,133.0845,133.0845,133.0024,133.0662,2294.0
2021-02-09 10:25:00,146.06,146.07,145.9,145.9,1668.0,133.1391,133.1483,132.9933,132.9933,1668.0
2021-02-09 10:30:00,146.0,146.0,145.75,145.79,3242.0,133.0845,133.0845,132.8566,132.893,3242.0
2021-02-09 10:35:00,145.79,146.0,145.79,145.97,4595.0,132.893,133.0845,132.893,133.0571,4595.0
2021-02-09 10:40:00,146.01,146.34,146.01,146.23,2563.0,133.0936,133.3944,133.0936,133.2941,2563.0
2021-02-09 10:45:00,146.24,146.3,146.09,146.25,3180.0,133.3032,133.3579,133.1665,133.3123,3180.0
2021-02-09 10:50:00,146.21,146.33,146.17,146.23,3593.0,133.2759,133.3853,133.2394,133.2941,3593.0
2021-02-09 10:55:00,146.31,146.41,146.29,146.38,3440.0,133.367,133.4582,133.3488,133.4308,3440.0
2021-02-09 11:00:00,146.43,146.66,146.28,146.61,19086.0,133.4764,133.6861,133.3397,133.6405,19086.0
2021-02-09 11:05:00,146.61,146.62,146.43,146.57,4570.0,133.6405,133.6496,133.4764,133.604,4570.0
2021-02-09 11:10:00,146.61,146.67,146.45,146.64,5697.0,133.6405,133.6952,133.4946,133.6678,5697.0
2021-02-09 11:15:00,146.57,146.57,146.27,146.39,2463.0,133.604,133.604,133.3306,133.44,2463.0
2021-02-09 11:20:00,146.39,146.44,146.34,146.34,1002.0,133.44,133.4855,133.3944,133.3944,1002.0
2021-02-09 11:25:00,146.38,146.38,146.13,146.15,1981.0,133.4308,133.4308,133.203,133.2212,1981.0
2021-02-09 11:30:00,146.18,146.28,146.13,146.28,3000.0,133.2485,133.3397,133.203,133.3397,3000.0
2021-02-09 11:35:00,146.28,146.38,146.23,146.38,3668.0,133.3397,133.4308,133.2941,133.4308,3668.0
2021-02-09 11:40:00,146.39,146.51,146.39,146.49,2503.0,133.44,133.5493,133.44,133.5311,2503.0
2021-02-09 11:45:00,146.48,146.48,146.36,146.46,2965.0,133.522,133.522,133.4126,133.5038,2965.0
2021-02-09 11:50:00,146.46,146.5,146.24,146.32,1700.0,133.5038,133.5402,133.3032,133.3761,1700.0
2021-02-09 11:55:00,146.28,146.36,146.27,146.33,2300.0,133.3397,133.4126,133.3306,133.3853,2300.0
2021-02-09 12:00:00,146.33,146.53,146.33,146.52,2674.0,133.3853,133.5676,133.3853,133.5585,2674.0
2021-02-09 12:05:00,146.51,146.59,146.51,146.54,1000.0,133.5493,133.6223,133.5493,133.5767,1000.0
2021-02-09 12:10:00,146.55,146.73,146.51,146.59,4105.0,133.5858,133.7499,133.5493,133.6223,4105.0
2021-02-09 12:15:00,146.59,146.62,146.47,146.47,1995.0,133.6223,133.6496,133.5129,133.5129,1995.0
2021-02-09 12:20:00,146.49,146.64,146.47,146.61,1707.0,133.5311,133.6678,133.5129,133.6405,1707.0
2021-02-09 12:25:00,146.66,146.75,146.65,146.72,4228.0,133.6861,133.7681,133.677,133.7408,4228.0
2021-02-09 12:30:00,146.77,146.83,146.73,146.81,4386.0,133.7863,133.841,133.7499,133.8228,4386.0
2021-02-09 12:35:00,146.78,146.89,146.77,146.89,2738.0,133.7955,133.8957,133.7863,133.8957,2738.0
2021-02-09 12:40:00,146.85,146.96,146.85,146.94,2622.0,133.8593,133.9595,133.8593,133.9413,2622.0
2021-02-09 12:45:00,146.95,146.96,146.9,146.94,2245.0,133.9504,133.9595,133.9048,133.9413,2245.0
2021-02-09 12:50:00,146.95,147.1,146.93,147.02,7428.0,133.9504,134.0871,133.9322,134.0142,7428.0
2021-02-09 12:55:00,146.96,147.08,146.93,147.05,4275.0,133.9595,134.0689,133.9322,134.0416,4275.0
2021-02-09 13:00:00,147.11,147.12,146.83,146.87,3419.0,134.0963,134.1054,133.841,133.8775,3419.0
2021-02-09 13:05:00,146.85,146.87,146.81,146.86,1994.0,133.8593,133.8775,133.8228,133.8684,1994.0
2021-02-09 13:10:00,146.87,146.89,146.79,146.8,2340.0,133.8775,133.8957,133.8046,133.8137,2340.0
2021-02-09 13:15:00,146.91,146.91,146.74,146.79,2231.0,133.914,133.914,133.759,133.8046,2231.0
2021-02-09 13:20:00,146.79,146.79,146.7,146.71,2908.0,133.8046,133.8046,133.7225,133.7316,2908.0
2021-02-09 13:25:00,146.71,146.74,146.59,146.59,2609.0,133.7316,133.759,133.6223,133.6223,2609.0
2021-02-09 13:30:00,146.64,146.73,146.62,146.7,3384.0,133.6678,133.7499,133.6496,133.7225,3384.0
2021-02-09 13:35:00,146.72,146.72,146.63,146.68,3121.0,133.7408,133.7408,133.6587,133.7043,3121.0
2021-02-09 13:40:00,146.64,146.72,146.6,146.7,2143.0,133.6678,133.7408,133.6314,133.7225,2143.0
2021-02-09 13:45:00,146.69,146.82,146.62,146.78,2059.0,133.7134,133.8319,133.6496,133.7955,2059.0
2021-02-09 13:50:00,146.79,146.88,146.76,146.86,2069.0,133.8046,133.8866,133.7772,133.8684,2069.0
2021-02-09 13:55:00,146.85,146.94,146.85,146.88,1650.0,133.8593,133.9413,133.8593,133.8866,1650.0
2021-02-09 14:00:00,146.88,146.95,146.78,146.78,2155.0,133.8866,133.9504,133.7955,133.7955,2155.0
2021-02-09 14:05:00,146.76,146.8,146.73,146.77,2429.0,133.7772,133.8137,133.7499,133.7863,2429.0
2021-02-09 14:10:00,146.73,146.92,146.71,146.92,2438.0,133.7499,133.9231,133.7316,133.9231,2438.0
2021-02-09 14:15:00,146.92,146.96,146.84,146.92,5829.0,133.9231,133.9595,133.8501,133.9231,5829.0
2021-02-09 14:20:00,146.94,147.0,146.92,146.98,2910.0,133.9413,133.996,133.9231,133.9778,2910.0
2021-02-09 14:25:00,146.96,146.96,146.84,146.89,2354.0,133.9595,133.9595,133.8501,133.8957,2354.0
2021-02-09 14:30:00,146.89,146.94,146.87,146.88,1610.0,133.8957,133.9413,133.8775,133.8866,1610.0
2021-02-09 14:35:00,146.9,146.94,146.87,146.91,1992.0,133.9048,133.9413,133.8775,133.914,1992.0
2021-02-09 14:40:00,146.94,147.06,146.93,147.0,4965.0,133.9413,134.0507,133.9322,133.996,4965.0
2021-02-09 14:45:00,146.99,147.0,146.95,147.0,3136.0,133.9869,133.996,133.9504,133.996,3136.0
2021-02-09 14:50:00,146.96,147.0,146.88,146.9,3006.0,133.9595,133.996,133.8866,133.9048,3006.0
2021-02-09 14:55:00,147.01,147.09,147.0,147.09,3075.0,134.0051,134.078,133.996,134.078,3075.0
2021-02-09 15:00:00,147.09,147.09,146.98,147.01,2548.0,134.078,134.078,133.9778,134.0051,2548.0
2021-02-09 15:05:00,147.05,147.1,147.0,147.1,3677.0,134.0416,134.0871,133.996,134.0871,3677.0
2021-02-09 15:10:00,147.09,147.11,147.05,147.1,3401.0,134.078,134.0963,134.0416,134.0871,3401.0
2021-02-09 15:15:00,147.1,147.15,147.04,147.06,3336.0,134.0871,134.1327,134.0325,134.0507,3336.0
2021-02-09 15:20:00,147.06,147.07,146.87,146.88,2650.0,134.0507,134.0598,133.8775,133.8866,2650.0
2021-02-09 15:25:00,146.9,146.92,146.84,146.85,7389.0,133.9048,133.9231,133.8501,133.8593,7389.0
2021-02-09 15:30:00,146.85,146.92,146.83,146.91,4654.0,133.8593,133.9231,133.841,133.914,4654.0
2021-02-09 15:35:00,146.91,147.05,146.91,146.92,9625.0,133.914,134.0416,133.914,133.9231,9625.0
2021-02-09 15:40:00,146.94,146.97,146.85,146.87,7570.0,133.9413,133.9686,133.8593,133.8775,7570.0
2021-02-09 15:45:00,146.86,146.92,146.74,146.83,7767.0,133.8684,133.9231,133.759,133.841,7767.0
2021-02-09 15:50:00,146.86,146.96,146.78,146.92,44019.0,133.8684,133.9595,133.7955,133.9231,44019.0
2021-02-09 15:55:00,146.94,147.17,146.84,147.16,58514.0,133.9413,134.151,133.8501,134.1418,58514.0
2021-02-10 09:30:00,147.21,147.34,146.68,146.96,46682.0,134.1874,134.3059,133.7043,133.9595,46682.0
2021-02-10 09:35:00,147.09,147.48,146.98,147.31,4855.0,134.078,134.4335,133.9778,134.2786,4855.0
2021-02-10 09:40:00,147.37,147.53,147.2,147.43,3852.0,134.3333,134.4791,134.1783,134.388,3852.0
2021-02-10 09:45:00,147.43,147.43,147.25,147.41,1875.0,134.388,134.388,134.2239,134.3697,1875.0
2021-02-10 09:50:00,147.41,147.47,147.26,147.39,3320.0,134.3697,134.4244,134.233,134.3515,3320.0
2021-02-10 09:55:00,147.38,147.38,147.13,147.13,4313.0,134.3424,134.3424,134.1145,134.1145,4313.0
2021-02-10 10:00:00,147.2,147.25,147.05,147.21,3621.0,134.1783,134.2239,134.0416,134.1874,3621.0
2021-02-10 10:05:00,147.34,147.36,147.25,147.3,4116.0,134.3059,134.3241,134.2239,134.2695,4116.0
2021-02-10 10:10:00,147.3,147.31,147.08,147.11,3218.0,134.2695,134.2786,134.0689,134.0963,3218.0
2021-02-10 10:15:00,147.11,147.18,146.78,146.78,7013.0,134.0963,134.1601,133.7955,133.7955,7013.0
2021-02-10 10:20:00,146.75,146.9,146.57,146.71,9065.0,133.7681,133.9048,133.604,133.7316,9065.0
2021-02-10 10:25:00,146.54,146.98,146.36,146.87,15012.0,133.5767,133.9778,133.4126,133.8775,15012.0
2021-02-10 10:30:00,146.8,146.95,146.32,146.32,18737.0,133.8137,133.9504,133.3761,133.3761,18737.0
2021-02-10 10:35:00,146.42,146.81,146.33,146.7,13141.0,133.4673,133.8228,133.3853,133.7225,13141.0
2021-02-10 10:40:00,146.64,146.76,146.15,146.34,4344.0,133.6678,133.7772,133.2212,133.3944,4344.0
2021-02-10 10:45:00,146.38,146.92,146.32,146.92,6085.0,133.4308,133.9231,133.3761,133.9231,6085.0
2021-02-10 10:50:00,146.92,147.38,146.87,147.12,6615.0,133.9231,134.3424,133.8775,134.1054,6615.0
2021-02-10 10:55:00,147.21,147.64,147.21,147.64,5075.0,134.1874,134.5794,134.1874,134.5794,5075.0
2021-02-10 11:00:00,147.54,147.62,147.1,147.21,30590.0,134.4882,134.5611,134.0871,134.1874,30590.0
2021-02-10 11:05:00,147.17,147.39,147.01,147.02,4268.0,134.151,134.3515,134.0051,134.0142,4268.0
2021-02-10 11:10:00,147.18,147.54,147.17,147.54,6837.0,134.1601,134.4882,134.151,134.4882,6837.0
2021-02-10 11:15:00,147.44,147.5,147.28,147.39,3088.0,134.3971,134.4518,134.2512,134.3515,3088.0
2021-02-10 11:20:00,147.34,147.67,147.21,147.67,7808.0,134.3059,134.6067,134.1874,134.6067,7808.0
2021-02-10 11:25:00,147.56,147.69,147.11,147.11,7569.0,134.5065,134.625,134.0963,134.0963,7569.0
2021-02-10 11:30:00,147.1,147.28,146.89,147.25,6903.0,134.0871,134.2512,133.8957,134.2239,6903.0
2021-02-10 11:35:00,147.21,147.36,146.96,147.11,4977.0,134.1874,134.3241,133.9595,134.0963,4977.0
2021-02-10 11:40:00,147.11,147.11,146.51,146.51,6431.0,134.0963,134.0963,133.5493,133.5493,6431.0
2021-02-10 11:45:00,146.65,146.77,146.48,146.77,19126.0,133.677,133.7863,133.522,133.7863,19126.0
2021-02-10 11:50:00,146.8,146.89,146.65,146.72,6832.0,133.8137,133.8957,133.677,133.7408,6832.0
2021-02-10 11:55:00,146.72,146.97,146.72,146.97,8188.0,133.7408,133.9686,133.7408,133.9686,8188.0
2021-02-10 12:00:00,146.84,146.84,146.39,146.39,3580.0,133.8501,133.8501,133.44,133.44,3580.0
2021-02-10 12:05:00,146.39,146.43,146.19,146.25,26785.0,133.44,133.4764,133.2576,133.3123,26785.0
2021-02-10 12:10:00,146.33,146.38,146.2,146.33,15173.0,133.3853,133.4308,133.2668,133.3853,15173.0
2021-02-10 12:15:00,146.26,146.34,146.19,146.19,5467.0,133.3215,133.3944,133.2576,133.2576,5467.0
2021-02-10 12:20:00,146.29,146.33,146.06,146.1,13154.0,133.3488,133.3853,133.1391,133.1756,13154.0
2021-02-10 12:25:00,146.2,146.67,146.2,146.66,20537.0,133.2668,133.6952,133.2668,133.6861,20537.0
2021-02-10 12:30:00,146.65,146.81,146.56,146.81,5750.0,133.677,133.8228,133.5949,133.8228,5750.0
2021-02-10 12:35:00,146.83,146.83,146.55,146.56,4600.0,133.841,133.841,133.5858,133.5949,4600.0
2021-02-10 12:40:00,146.71,146.77,146.62,146.71,9190.0,133.7316,133.7863,133.6496,133.7316,9190.0
2021-02-10 12:45:00,146.64,146.96,146.64,146.89,3366.0,133.6678,133.9595,133.6678,133.8957,3366.0
2021-02-10 12:50:00,146.92,147.06,146.91,147.0,10389.0,133.9231,134.0507,133.914,133.996,10389.0
2021-02-10 12:55:00,147.01,147.13,146.88,146.88,3654.0,134.0051,134.1145,133.8866,133.8866,3654.0
2021-02-10 13:00:00,146.8,146.82,146.74,146.81,1274.0,133.8137,133.8319,133.759,133.8228,1274.0
2021-02-10 13:05:00,146.75,146.87,146.75,146.86,3308.0,133.7681,133.8775,133.7681,133.8684,3308.0
2021-02-10 13:10:00,146.87,146.87,146.67,146.72,3771.0,133.8775,133.8775,133.6952,133.7408,3771.0
2021-02-10 13:15:00,146.72,146.78,146.67,146.72,4059.0,133.7408,133.7955,133.6952,133.7408,4059.0
2021-02-10 13:20:00,146.66,146.73,146.6,146.7,4201.0,133.6861,133.7499,133.6314,133.7225,4201.0
2021-02-10 13:25:00,146.65,146.83,146.64,146.72,4893.0,133.677,133.841,133.6678,133.7408,4893.0
2021-02-10 13:30:00,146.65,147.02,146.64,146.99,3886.0,133.677,134.0142,133.6678,133.9869,3886.0
2021-02-10 13:35:00,147.02,147.02,146.79,146.88,3799.0,134.0142,134.0142,133.8046,133.8866,3799.0
2021-02-10 13:40:00,146.83,146.88,146.59,146.59,2700.0,133.841,133.8866,133.6223,133.6223,2700.0
2021-02-10 13:45:00,146.65,146.73,146.57,146.57,9376.0,133.677,133.7499,133.604,133.604,9376.0
2021-02-10 13:50:00,146.56,146.76,146.48,146.65,5846.0,133.5949,133.7772,133.522,133.677,5846.0
2021-02-10 13:55:00,146.61,146.72,146.55,146.59,4631.0,133.6405,133.7408,133.5858,133.6223,4631.0
2021-02-10 14:00:00,146.62,146.71,146.38,146.5,8593.0,133.6496,133.7316,133.4308,133.5402,8593.0
2021-02-10 14:05:00,146.58,146.68,146.47,146.54,6502.0,133.6131,133.7043,133.5129,133.5767,6502.0
2021-02-10 14:10:00,146.56,146.64,146.53,146.53,1936.0,133.5949,133.6678,133.5676,133.5676,1936.0
2021-02-10 14:15:00,146.53,146.54,146.34,146.42,14319.0,133.5676,133.5767,133.3944,133.4673,14319.0
2021-02-10 14:20:00,146.39,146.4,146.14,146.16,7595.0,133.44,133.4491,133.2121,133.2303,7595.0
2021-02-10 14:25:00,146.19,146.35,146.12,146.13,10541.0,133.2576,133.4035,133.1938,133.203,10541.0
2021-02-10 14:30:00,146.17,146.38,146.14,146.27,17093.0,133.2394,133.4308,133.2121,133.3306,17093.0
2021-02-10 14:35:00,146.27,146.27,146.0,146.0,5860.0,133.3306,133.3306,133.0845,133.0845,5860.0
2021-02-10 14:40:00,146.04,146.09,146.02,146.07,4808.0,133.1209,133.1665,133.1027,133.1483,4808.0
2021-02-10 14:45:00,146.1,146.25,146.08,146.23,5184.0,133.1756,133.3123,133.1574,133.2941,5184.0
2021-02-10 14:50:00,146.21,146.25,146.02,146.14,4631.0,133.2759,133.3123,133.1027,133.2121,4631.0
2021-02-10 14:55:00,146.16,146.35,146.16,146.35,5392.0,133.2303,133.4035,133.2303,133.4035,5392.0
2021-02-10 15:00:00,146.41,146.49,146.33,146.47,6910.0,133.4582,133.5311,133.3853,133.5129,6910.0
2021-02-10 15:05:00,146.43,146.43,146.31,146.33,4857.0,133.4764,133.4764,133.367,133.3853,4857.0
2021-02-10 15:10:00,146.32,146.36,146.2,146.22,6998.0,133.3761,133.4126,133.2668,133.285,6998.0
2021-02-10 15:15:00,146.25,146.27,146.13,146.22,7552.0,133.3123,133.3306,133.203,133.285,7552.0
2021-02-10 15:20:00,146.19,146.27,146.05,146.08,6803.0,133.2576,133.3306,133.13,133.1574,6803.0
2021-02-10 15:25:00,146.12,146.12,145.9,146.08,11199.0,133.1938,133.1938,132.9933,133.1574,11199.0
2021-02-10 15:30:00,146.08,146.08,145.86,145.95,9522.0,133.1574,133.1574,132.9568,133.0389,9522.0
2021-02-10 15:35:00,145.99,146.02,145.72,145.73,8564.0,133.0753,133.1027,132.8292,132.8383,8564.0
2021-02-10 15:40:00,145.77,145.83,145.6,145.62,9308.0,132.8748,132.9295,132.7198,132.7381,9308.0
2021-02-10 15:45:00,145.65,145.73,145.38,145.42,12422.0,132.7654,132.8383,132.5193,132.5558,12422.0
2021-02-10 15:50:00,145.33,145.74,145.33,145.6,15968.0,132.4737,132.8475,132.4737,132.7198,15968.0
2021-02-10 15:55:00,145.65,146.11,145.56,145.93,93940.0,132.7654,133.1847,132.6834,133.0206,93940.0
2021-02-11 09:30:00,146.0,146.33,145.68,146.17,24982.0,133.0845,133.3853,132.7928,133.2394,24982.0
2021-02-11 09:35:00,146.17,146.36,145.9,146.34,3389.0,133.2394,133.4126,132.9933,133.3944,3389.0
2021-02-11 09:40:00,146.34,146.73,146.14,146.73,5295.0,133.3944,133.7499,133.2121,133.7499,5295.0
2021-02-11 09:45:00,146.73,146.88,146.38,146.38,6585.0,133.7499,133.8866,133.4308,133.4308,6585.0
2021-02-11 09:50:00,146.4,146.91,146.4,146.84,8788.0,133.4491,133.914,133.4491,133.8501,8788.0
2021-02-11 09:55:00,146.83,146.91,146.44,146.44,4898.0,133.841,133.914,133.4855,133.4855,4898.0
2021-02-11 10:00:00,146.53,147.08,146.53,146.8,13260.0,133.5676,134.0689,133.5676,133.8137,13260.0
2021-02-11 10:05:00,146.79,146.93,146.66,146.9,8293.0,133.8046,133.9322,133.6861,133.9048,8293.0
2021-02-11 10:10:00,146.81,146.87,146.74,146.81,4916.0,133.8228,133.8775,133.759,133.8228,4916.0
2021-02-11 10:15:00,146.89,147.18,146.89,147.01,2495.0,133.8957,134.1601,133.8957,134.0051,2495.0
2021-02-11 10:20:00,147.01,147.01,146.55,146.55,7820.0,134.0051,134.0051,133.5858,133.5858,7820.0
2021-02-11 10:25:00,146.66,146.7,146.37,146.59,5835.0,133.6861,133.7225,133.4217,133.6223,5835.0
2021-02-11 10:30:00,146.59,146.62,146.4,146.49,2360.0,133.6223,133.6496,133.4491,133.5311,2360.0
2021-02-11 10:35:00,146.51,146.56,146.39,146.39,3838.0,133.5493,133.5949,133.44,133.44,3838.0
2021-02-11 10:40:00,146.4,146.46,146.24,146.29,5296.0,133.4491,133.5038,133.3032,133.3488,5296.0
2021-02-11 10:45:00,146.29,146.42,146.2,146.28,3914.0,133.3488,133.4673,133.2668,133.3397,3914.0
2021-02-11 10:50:00,146.23,146.35,146.2,146.35,7162.0,133.2941,133.4035,133.2668,133.4035,7162.0
2021-02-11 10:55:00,146.27,146.28,145.9,145.9,9537.0,133.3306,133.3397,132.9933,132.9933,9537.0
2021-02-11 11:00:00,145.9,146.16,145.89,146.14,17924.0,132.9933,133.2303,132.9842,133.2121,17924.0
2021-02-11 11:05:00,145.93,146.06,145.91,145.97,13865.0,133.0206,133.1391,133.0024,133.0571,13865.0
2021-02-11 11:10:00,146.02,146.04,145.92,145.96,6474.0,133.1027,133.1209,133.0115,133.048,6474.0
2021-02-11 11:15:00,145.96,145.96,145.85,145.87,4031.0,133.048,133.048,132.9477,132.966,4031.0
2021-02-11 11:20:00,145.86,146.16,145.86,146.15,5718.0,132.9568,133.2303,132.9568,133.2212,5718.0
2021-02-11 11:25:00,146.33,146.38,146.2,146.31,3312.0,133.3853,133.4308,133.2668,133.367,3312.0
2021-02-11 11:30:00,146.4,146.46,146.32,146.35,3332.0,133.4491,133.5038,133.3761,133.4035,3332.0
2021-02-11 11:35:00,146.31,146.46,146.23,146.25,3423.0,133.367,133.5038,133.2941,133.3123,3423.0
2021-02-11 11:40:00,146.32,146.47,146.29,146.42,3129.0,133.3761,133.5129,133.3488,133.4673,3129.0
2021-02-11 11:45:00,146.41,146.45,146.35,146.4,3882.0,133.4582,133.4946,133.4035,133.4491,3882.0
2021-02-11 11:50:00,146.37,146.41,146.19,146.25,6852.0,133.4217,133.4582,133.2576,133.3123,6852.0
2021-02-11 11:55:00,146.22,146.23,145.96,146.16,4780.0,133.285,133.2941,133.048,133.2303,4780.0
2021-02-11 12:00:00,146.17,146.17,146.02,146.03,3553.0,133.2394,133.2394,133.1027,133.1118,3553.0
2021-02-11 12:05:00,145.99,145.99,145.81,145.81,4515.0,133.0753,133.0753,132.9113,132.9113,4515.0
2021-02-11 12:10:00,145.79,145.85,145.73,145.73,3905.0,132.893,132.9477,132.8383,132.8383,3905.0
2021-02-11 12:15:00,145.79,145.83,145.58,145.63,12096.0,132.893,132.9295,132.7016,132.7472,12096.0
2021-02-11 12:20:00,145.65,145.83,145.65,145.78,8336.0,132.7654,132.9295,132.7654,132.8839,8336.0
2021-02-11 12:25:00,145.76,145.88,145.71,145.88,6145.0,132.8657,132.9751,132.8201,132.9751,6145.0
2021-02-11 12:30:00,145.85,146.25,145.85,146.22,5832.0,132.9477,133.3123,132.9477,133.285,5832.0
2021-02-11 12:35:00,146.25,146.25,146.08,146.1,1800.0,133.3123,133.3123,133.1574,133.1756,1800.0
2021-02-11 12:40:00,145.94,145.94,145.75,145.8,2198.0,133.0298,133.0298,132.8566,132.9021,2198.0
2021-02-11 12:45:00,145.79,146.07,145.69,145.97,8489.0,132.893,133.1483,132.8019,133.0571,8489.0
2021-02-11 12:50:00,145.99,146.09,145.79,145.81,3308.0,133.0753,133.1665,132.893,132.9113,3308.0
2021-02-11 12:55:00,145.87,146.08,145.78,145.97,3153.0,132.966,133.1574,132.8839,133.0571,3153.0
2021-02-11 13:00:00,145.97,146.07,145.96,146.01,2600.0,133.0571,133.1483,133.048,133.0936,2600.0
2021-02-11 13:05:00,146.05,146.08,145.79,145.87,4236.0,133.13,133.1574,132.893,132.966,4236.0
2021-02-11 13:10:00,145.75,146.05,145.75,146.01,3000.0,132.8566,133.13,132.8566,133.0936,3000.0
2021-02-11 13:15:00,146.0,146.11,145.96,146.05,2502.0,133.0845,133.1847,133.048,133.13,2502.0
2021-02-11 13:20:00,146.06,146.17,146.05,146.06,3127.0,133.1391,133.2394,133.13,133.1391,3127.0
2021-02-11 13:25:00,146.04,146.07,145.96,145.97,1800.0,133.1209,133.1483,133.048,133.0571,1800.0
2021-02-11 13:30:00,145.95,145.97,145.85,145.94,3233.0,133.0389,133.0571,132.9477,133.0298,3233.0
2021-02-11 13:35:00,145.92,145.98,145.81,145.95,3811.0,133.0115,133.0662,132.9113,133.0389,3811.0
2021-02-11 13:40:00,145.95,146.1,145.91,145.93,3598.0,133.0389,133.1756,133.0024,133.0206,3598.0
2021-02-11 13:45:00,145.87,145.89,145.81,145.81,3530.0,132.966,132.9842,132.9113,132.9113,3530.0
2021-02-11 13:50:00,145.82,145.89,145.78,145.84,2557.0,132.9204,132.9842,132.8839,132.9386,2557.0
2021-02-11 13:55:00,145.83,145.87,145.73,145.73,3570.0,132.9295,132.966,132.8383,132.8383,3570.0
2021-02-11 14:00:00,145.73,145.77,145.58,145.69,5606.0,132.8383,132.8748,132.7016,132.8019,5606.0
2021-02-11 14:05:00,145.7,145.95,145.68,145.93,3964.0,132.811,133.0389,132.7928,133.0206,3964.0
2021-02-11 14:10:00,145.93,145.93,145.75,145.75,3422.0,133.0206,133.0206,132.8566,132.8566,3422.0
2021-02-11 14:15:00,145.76,145.84,145.75,145.79,3667.0,132.8657,132.9386,132.8566,132.893,3667.0
2021-02-11 14:20:00,145.77,145.86,145.73,145.78,11394.0,132.8748,132.9568,132.8383,132.8839,11394.0
2021-02-11 14:25:00,145.81,145.97,145.69,145.96,6251.0,132.9113,133.0571,132.8019,133.048,6251.0
2021-02-11 14:30:00,145.9,145.97,145.82,145.89,3481.0,132.9933,133.0571,132.9204,132.9842,3481.0
2021-02-11 14:35:00,145.85,145.88,145.73,145.75,4150.0,132.9477,132.9751,132.8383,132.8566,4150.0
2021-02-11 14:40:00,145.78,145.89,145.76,145.89,3850.0,132.8839,132.9842,132.8657,132.9842,3850.0
2021-02-11 14:45:00,145.9,145.91,145.81,145.88,2565.0,132.9933,133.0024,132.9113,132.9751,2565.0
2021-02-11 14:50:00,145.87,146.02,145.79,146.02,4114.0,132.966,133.1027,132.893,133.1027,4114.0
2021-02-11 14:55:00,146.03,146.06,145.98,146.02,3276.0,133.1118,133.1391,133.0662,133.1027,3276.0
2021-02-11 15:00:00,146.0,146.01,145.9,145.9,4349.0,133.0845,133.0936,132.9933,132.9933,4349.0
2021-02-11 15:05:00,145.96,146.05,145.91,146.01,3484.0,133.048,133.13,133.0024,133.0936,3484.0
2021-02-11 15:10:00,146.02,146.09,145.98,146.03,5483.0,133.1027,133.1665,133.0662,133.1118,5483.0
2021-02-11 15:15:00,146.03,146.03,145.87,145.93,3884.0,133.1118,133.1118,132.966,133.0206,3884.0
2021-02-11 15:20:00,145.89,146.05,145.89,145.97,3875.0,132.9842,133.13,132.9842,133.0571,3875.0
2021-02-11 15:25:00,145.95,146.07,145.95,145.98,9436.0,133.0389,133.1483,133.0389,133.0662,9436.0
2021-02-11 15:30:00,146.0,146.1,145.96,146.0,8977.0,133.0845,133.1756,133.048,133.0845,8977.0
2021-02-11 15:35:00,146.0,146.01,145.89,145.94,10294.0,133.0845,133.0936,132.9842,133.0298,10294.0
2021-02-11 15:40:00,145.94,146.09,145.9,146.04,16178.0,133.0298,133.1665,132.9933,133.1209,16178.0
2021-02-11 15:45:00,146.01,146.08,145.86,145.94,20618.0,133.0936,133.1574,132.9568,133.0298,20618.0
2021-02-11 15:50:00,145.95,146.01,145.88,145.94,16891.0,133.0389,133.0936,132.9751,133.0298,16891.0
2021-02-11 15:55:00,145.94,146.5,145.92,146.28,54266.0,133.0298,133.5402,133.0115,133.3397,54266.0
2021-02-12 09:30:00,145.84,146.87,145.82,146.52,15533.0,132.9386,133.8775,132.9204,133.5585,15533.0
2021-02-12 09:35:00,146.5,146.74,146.21,146.22,3189.0,133.5402,133.759,133.2759,133.285,3189.0
2021-02-12 09:40:00,146.49,146.85,146.39,146.52,4027.0,133.5311,133.8593,133.44,133.5585,4027.0
2021-02-12 09:45:00,146.51,146.79,146.51,146.69,2927.0,133.5493,133.8046,133.5493,133.7134,2927.0
2021-02-12 09:50:00,146.77,146.82,146.52,146.61,2942.0,133.7863,133.8319,133.5585,133.6405,2942.0
2021-02-12 09:55:00,146.67,146.7,146.49,146.51,2474.0,133.6952,133.7225,133.5311,133.5493,2474.0
2021-02-12 10:00:00,146.46,146.85,146.26,146.85,9848.0,133.5038,133.8593,133.3215,133.8593,9848.0
2021-02-12 10:05:00,146.77,147.0,146.65,147.0,5108.0,133.7863,133.996,133.677,133.996,5108.0
2021-02-12 10:10:00,147.0,147.14,146.82,146.82,4245.0,133.996,134.1236,133.8319,133.8319,4245.0
2021-02-12 10:15:00,146.87,146.94,146.81,146.81,2002.0,133.8775,133.9413,133.8228,133.8228,2002.0
2021-02-12 10:20:00,146.9,146.94,146.8,146.9,2881.0,133.9048,133.9413,133.8137,133.9048,2881.0
2021-02-12 10:25:00,146.9,146.97,146.78,146.82,2737.0,133.9048,133.9686,133.7955,133.8319,2737.0
2021-02-12 10:30:00,146.81,146.84,146.57,146.62,3203.0,133.8228,133.8501,133.604,133.6496,3203.0
2021-02-12 10:35:00,146.73,146.96,146.7,146.83,6410.0,133.7499,133.9595,133.7225,133.841,6410.0
2021-02-12 10:40:00,146.89,146.95,146.72,146.75,3516.0,133.8957,133.9504,133.7408,133.7681,3516.0
2021-02-12 10:45:00,146.71,146.75,146.52,146.56,5043.0,133.7316,133.7681,133.5585,133.5949,5043.0
2021-02-12 10:50:00,146.55,146.55,146.31,146.35,3337.0,133.5858,133.5858,133.367,133.4035,3337.0
2021-02-12 10:55:00,146.33,146.39,146.33,146.37,3899.0,133.3853,133.44,133.3853,133.4217,3899.0
2021-02-12 11:00:00,146.45,146.46,146.37,146.44,2895.0,133.4946,133.5038,133.4217,133.4855,2895.0
2021-02-12 11:05:00,146.4,146.4,146.25,146.34,2162.0,133.4491,133.4491,133.3123,133.3944,2162.0
2021-02-12 11:10:00,146.34,146.43,146.24,146.29,5482.0,133.3944,133.4764,133.3032,133.3488,5482.0
2021-02-12 11:15:00,146.29,146.32,146.07,146.09,4990.0,133.3488,133.3761,133.1483,133.1665,4990.0
2021-02-12 11:20:00,146.06,146.21,146.02,146.07,3026.0,133.1391,133.2759,133.1027,133.1483,3026.0
2021-02-12 11:25:00,146.07,146.14,146.03,146.14,2556.0,133.1483,133.2121,133.1118,133.2121,2556.0
2021-02-12 11:30:00,146.14,146.3,146.11,146.12,5541.0,133.2121,133.3579,133.1847,133.1938,5541.0
2021-02-12 11:35:00,146.12,146.12,145.78,145.87,4066.0,133.1938,133.1938,132.8839,132.966,4066.0
2021-02-12 11:40:00,145.84,146.1,145.83,146.09,3601.0,132.9386,133.1756,132.9295,133.1665,3601.0
2021-02-12 11:45:00,146.19,146.36,146.1,146.1,5591.0,133.2576,133.4126,133.1756,133.1756,5591.0
2021-02-12 11:50:00,146.06,146.17,146.05,146.07,1577.0,133.1391,133.2394,133.13,133.1483,1577.0
2021-02-12 11:55:00,146.06,146.14,146.05,146.11,2712.0,133.1391,133.2121,133.13,133.1847,2712.0
2021-02-12 12:00:00,146.15,146.26,146.14,146.19,3704.0,133.2212,133.3215,133.2121,133.2576,3704.0
2021-02-12 12:05:00,146.22,146.3,146.08,146.09,3825.0,133.285,133.3579,133.1574,133.1665,3825.0
2021-02-12 12:10:00,146.07,146.11,145.96,146.0,5280.0,133.1483,133.1847,133.048,133.0845,5280.0
2021-02-12 12:15:00,145.94,145.98,145.88,145.88,3722.0,133.0298,133.0662,132.9751,132.9751,3722.0
2021-02-12 12:20:00,145.83,145.87,145.72,145.72,5384.0,132.9295,132.966,132.8292,132.8292,5384.0
2021-02-12 12:25:00,145.75,145.77,145.69,145.73,2700.0,132.8566,132.8748,132.8019,132.8383,2700.0
2021-02-12 12:30:00,145.72,145.72,145.53,145.6,2979.0,132.8292,132.8292,132.656,132.7198,2979.0
2021-02-12 12:35:00,145.58,145.65,145.52,145.65,1974.0,132.7016,132.7654,132.6469,132.7654,1974.0
2021-02-12 12:40:00,145.63,145.63,145.5,145.62,3396.0,132.7472,132.7472,132.6287,132.7381,3396.0
2021-02-12 12:45:00,145.61,145.64,145.53,145.57,2000.0,132.729,132.7563,132.656,132.6925,2000.0
2021-02-12 12:50:00,145.55,145.64,145.47,145.48,4539.0,132.6743,132.7563,132.6013,132.6105,4539.0
2021-02-12 12:55:00,145.5,145.56,145.4,145.53,2800.0,132.6287,132.6834,132.5375,132.656,2800.0
2021-02-12 13:00:00,145.53,145.58,145.49,145.5,2579.0,132.656,132.7016,132.6196,132.6287,2579.0
2021-02-12 13:05:00,145.58,145.58,145.42,145.55,2597.0,132.7016,132.7016,132.5558,132.6743,2597.0
2021-02-12 13:10:00,145.52,145.69,145.5,145.54,2262.0,132.6469,132.8019,132.6287,132.6651,2262.0
2021-02-12 13:15:00,145.63,145.64,145.39,145.42,7588.0,132.7472,132.7563,132.5284,132.5558,7588.0
2021-02-12 13:20:00,145.39,145.49,145.36,145.4,3005.0,132.5284,132.6196,132.5011,132.5375,3005.0
2021-02-12 13:25:00,145.38,145.49,145.33,145.33,2592.0,132.5193,132.6196,132.4737,132.4737,2592.0
2021-02-12 13:30:00,145.46,145.63,145.45,145.63,6572.0,132.5922,132.7472,132.5831,132.7472,6572.0
2021-02-12 13:35:00,145.64,145.69,145.57,145.59,1234.0,132.7563,132.8019,132.6925,132.7107,1234.0
2021-02-12 13:40:00,145.57,145.64,145.5,145.53,3799.0,132.6925,132.7563,132.6287,132.656,3799.0
2021-02-12 13:45:00,145.46,145.61,145.45,145.58,7300.0,132.5922,132.729,132.5831,132.7016,7300.0
2021-02-12 13:50:00,145.58,145.6,145.5,145.58,3686.0,132.7016,132.7198,132.6287,132.7016,3686.0
2021-02-12 13:55:00,145.51,145.55,144.96,144.99,61358.0,132.6378,132.6743,132.1365,132.1638,61358.0
2021-02-12 14:00:00,144.99,145.12,144.96,144.98,16382.0,132.1638,132.2823,132.1365,132.1547,16382.0
2021-02-12 14:05:00,145.03,145.07,144.96,145.05,5343.0,132.2003,132.2367,132.1365,132.2185,5343.0
2021-02-12 14:10:00,145.0,145.04,144.97,145.02,3168.0,132.1729,132.2094,132.1456,132.1911,3168.0
2021-02-12 14:15:00,144.95,145.07,144.93,144.97,6525.0,132.1273,132.2367,132.1091,132.1456,6525.0
2021-02-12 14:20:00,144.92,145.12,144.84,145.02,5312.0,132.1,132.2823,132.0271,132.1911,5312.0
2021-02-12 14:25:00,145.02,145.22,145.02,145.21,7377.0,132.1911,132.3735,132.1911,132.3643,7377.0
2021-02-12 14:30:00,145.21,145.21,145.11,145.14,4179.0,132.3643,132.3643,132.2732,132.3005,4179.0
2021-02-12 14:35:00,145.14,145.15,144.97,145.03,3843.0,132.3005,132.3096,132.1456,132.2003,3843.0
2021-02-12 14:40:00,145.14,145.16,145.04,145.09,3323.0,132.3005,132.3188,132.2094,132.255,3323.0
2021-02-12 14:45:00,145.15,145.17,145.05,145.1,5175.0,132.3096,132.3279,132.2185,132.2641,5175.0
2021-02-12 14:50:00,145.13,145.33,145.08,145.33,6809.0,132.2914,132.4737,132.2458,132.4737,6809.0
2021-02-12 14:55:00,145.33,145.34,145.22,145.23,2412.0,132.4737,132.4828,132.3735,132.3826,2412.0
2021-02-12 15:00:00,145.29,145.32,145.2,145.25,4834.0,132.4373,132.4646,132.3552,132.4008,4834.0
2021-02-12 15:05:00,145.28,145.51,145.28,145.47,6110.0,132.4281,132.6378,132.4281,132.6013,6110.0
2021-02-12 15:10:00,145.44,145.68,145.42,145.68,6240.0,132.574,132.7928,132.5558,132.7928,6240.0
2021-02-12 15:15:00,145.69,145.88,145.69,145.83,7349.0,132.8019,132.9751,132.8019,132.9295,7349.0
2021-02-12 15:20:00,145.83,145.94,145.73,145.73,6537.0,132.9295,133.0298,132.8383,132.8383,6537.0
2021-02-12 15:25:00,145.76,145.76,145.55,145.58,8504.0,132.8657,132.8657,132.6743,132.7016,8504.0
2021-02-12 15:30:00,145.58,145.64,145.52,145.64,10494.0,132.7016,132.7563,132.6469,132.7563,10494.0
2021-02-12 15:35:00,145.64,145.81,145.61,145.65,11354.0,132.7563,132.9113,132.729,132.7654,11354.0
2021-02-12 15:40:00,145.67,145.71,145.58,145.61,17316.0,132.7836,132.8201,132.7016,132.729,17316.0
2021-02-12 15:45:00,145.59,145.87,145.58,145.83,11869.0,132.7107,132.966,132.7016,132.9295,11869.0
2021-02-12 15:50:00,145.89,146.06,145.85,145.97,38169.0,132.9842,133.1391,132.9477,133.0571,38169.0
2021-02-12 15:55:00,145.98,146.11,145.79,145.98,68868.0,133.0662,133.1847,132.893,133.0662,68868.0
2021-02-16 09:30:00,147.01,147.01,146.0,146.41,17827.0,134.0051,134.0051,133.0845,133.4582,17827.0
2021-02-16 09:35:00,146.64,146.81,146.52,146.72,4036.0,133.6678,133.8228,133.5585,133.7408,4036.0
2021-02-16 09:40:00,146.69,147.04,146.67,146.95,4572.0,133.7134,134.0325,133.6952,133.9504,4572.0
2021-02-16 09:45:00,146.95,147.27,146.95,147.27,3739.0,133.9504,134.2421,133.9504,134.2421,3739.0
2021-02-16 09:50:00,147.22,147.22,146.85,147.0,5384.0,134.1965,134.1965,133.8593,133.996,5384.0
2021-02-16 09:55:00,147.0,147.0,146.49,146.57,7213.0,133.996,133.996,133.5311,133.604,7213.0
2021-02-16 10:00:00,146.54,146.73,146.31,146.52,9874.0,133.5767,133.7499,133.367,133.5585,9874.0
2021-02-16 10:05:00,146.43,146.55,146.29,146.47,9341.0,133.4764,133.5858,133.3488,133.5129,9341.0
2021-02-16 10:10:00,146.47,146.47,145.97,145.98,2580.0,133.5129,133.5129,133.0571,133.0662,2580.0
2021-02-16 10:15:00,145.93,146.14,145.77,146.14,5598.0,133.0206,133.2121,132.8748,133.2121,5598.0
2021-02-16 10:20:00,146.21,146.24,145.87,146.02,4898.0,133.2759,133.3032,132.966,133.1027,4898.0
2021-02-16 10:25:00,146.02,146.41,145.95,146.36,4150.0,133.1027,133.4582,133.0389,133.4126,4150.0
2021-02-16 10:30:00,146.44,146.48,146.32,146.4,2379.0,133.4855,133.522,133.3761,133.4491,2379.0
2021-02-16 10:35:00,146.4,146.47,146.26,146.47,3481.0,133.4491,133.5129,133.3215,133.5129,3481.0
2021-02-16 10:40:00,146.53,146.53,146.13,146.18,6437.0,133.5676,133.5676,133.203,133.2485,6437.0
2021-02-16 10:45:00,146.18,146.19,145.82,145.9,12101.0,133.2485,133.2576,132.9204,132.9933,12101.0
2021-02-16 10:50:00,145.89,146.05,145.67,145.71,15740.0,132.9842,133.13,132.7836,132.8201,15740.0
2021-02-16 10:55:00,145.72,146.16,145.68,146.08,6399.0,132.8292,133.2303,132.7928,133.1574,6399.0
2021-02-16 11:00:00,146.14,146.58,146.11,146.5,5702.0,133.2121,133.6131,133.1847,133.5402,5702.0
2021-02-16 11:05:00,146.51,146.61,146.21,146.26,5008.0,133.5493,133.6405,133.2759,133.3215,5008.0
2021-02-16 11:10:00,146.26,146.32,146.11,146.16,3520.0,133.3215,133.3761,133.1847,133.2303,3520.0
2021-02-16 11:15:00,146.12,146.35,145.98,146.35,5730.0,133.1938,133.4035,133.0662,133.4035,5730.0
2021-02-16 11:20:00,146.35,146.42,146.09,146.17,5174.0,133.4035,133.4673,133.1665,133.2394,5174.0
2021-02-16 11:25:00,146.18,146.24,146.01,146.15,7549.0,133.2485,133.3032,133.0936,133.2212,7549.0
2021-02-16 11:30:00,146.12,146.33,145.87,146.33,15785.0,133.1938,133.3853,132.966,133.3853,15785.0
2021-02-16 11:35:00,146.36,146.62,146.3,146.58,7100.0,133.4126,133.6496,133.3579,133.6131,7100.0
2021-02-16 11:40:00,146.59,146.63,146.49,146.57,4354.0,133.6223,133.6587,133.5311,133.604,4354.0
2021-02-16 11:45:00,146.6,146.66,146.46,146.56,6222.0,133.6314,133.6861,133.5038,133.5949,6222.0
2021-02-16 11:50:00,146.53,146.8,146.43,146.77,5437.0,133.5676,133.8137,133.4764,133.7863,5437.0
2021-02-16 11:55:00,146.8,146.87,146.64,146.79,5213.0,133.8137,133.8775,133.6678,133.8046,5213.0
2021-02-16 12:00:00,146.78,147.17,146.74,147.17,11177.0,133.7955,134.151,133.759,134.151,11177.0
2021-02-16 12:05:00,147.21,147.21,147.06,147.09,4643.0,134.1874,134.1874,134.0507,134.078,4643.0
2021-02-16 12:10:00,147.12,147.39,147.06,147.36,7424.0,134.1054,134.3515,134.0507,134.3241,7424.0
2021-02-16 12:15:00,147.3,147.34,147.17,147.34,6245.0,134.2695,134.3059,134.151,134.3059,6245.0
2021-02-16 12:20:00,147.38,147.46,147.29,147.29,7895.0,134.3424,134.4153,134.2603,134.2603,7895.0
2021-02-16 12:25:00,147.33,147.35,147.11,147.3,11697.0,134.2968,134.315,134.0963,134.2695,11697.0
2021-02-16 12:30:00,147.34,147.35,147.13,147.13,6589.0,134.3059,134.315,134.1145,134.1145,6589.0
2021-02-16 12:35:00,147.17,147.27,147.13,147.17,2893.0,134.151,134.2421,134.1145,134.151,2893.0
2021-02-16 12:40:00,147.14,147.37,147.13,147.36,4973.0,134.1236,134.3333,134.1145,134.3241,4973.0
2021-02-16 12:45:00,147.35,147.36,147.23,147.25,5837.0,134.315,134.3241,134.2056,134.2239,5837.0
2021-02-16 12:50:00,147.27,147.28,147.2,147.22,8626.0,134.2421,134.2512,134.1783,134.1965,8626.0
2021-02-16 12:55:00,147.24,147.27,147.13,147.17,6484.0,134.2148,134.2421,134.1145,134.151,6484.0
2021-02-16 13:00:00,147.19,147.24,147.18,147.22,2602.0,134.1692,134.2148,134.1601,134.1965,2602.0
2021-02-16 13:05:00,147.24,147.27,147.2,147.21,1623.0,134.2148,134.2421,134.1783,134.1874,1623.0
2021-02-16 13:10:00,147.21,147.28,147.19,147.24,3286.0,134.1874,134.2512,134.1692,134.2148,3286.0
2021-02-16 13:15:00,147.27,147.35,147.27,147.33,4175.0,134.2421,134.315,134.2421,134.2968,4175.0
2021-02-16 13:20:00,147.31,147.43,147.31,147.43,3431.0,134.2786,134.388,134.2786,134.388,3431.0
2021-02-16 13:25:00,147.43,147.59,147.4,147.45,7018.0,134.388,134.5338,134.3606,134.4062,7018.0
2021-02-16 13:30:00,147.43,147.63,147.42,147.63,7318.0,134.388,134.5703,134.3788,134.5703,7318.0
2021-02-16 13:35:00,147.6,147.64,147.52,147.55,6508.0,134.5429,134.5794,134.47,134.4973,6508.0
2021-02-16 13:40:00,147.57,147.58,147.34,147.55,6795.0,134.5156,134.5247,134.3059,134.4973,6795.0
2021-02-16 13:45:00,147.55,147.7,147.41,147.69,7427.0,134.4973,134.6341,134.3697,134.625,7427.0
2021-02-16 13:50:00,147.65,147.65,147.41,147.41,3897.0,134.5885,134.5885,134.3697,134.3697,3897.0
2021-02-16 13:55:00,147.38,147.45,147.33,147.44,2668.0,134.3424,134.4062,134.2968,134.3971,2668.0
2021-02-16 14:00:00,147.43,147.59,147.43,147.55,4900.0,134.388,134.5338,134.388,134.4973,4900.0
2021-02-16 14:05:00,147.58,147.61,147.51,147.61,2988.0,134.5247,134.552,134.4609,134.552,2988.0
2021-02-16 14:10:00,147.58,147.62,147.53,147.57,4033.0,134.5247,134.5611,134.4791,134.5156,4033.0
2021-02-16 14:15:00,147.56,147.72,147.54,147.65,2705.0,134.5065,134.6523,134.4882,134.5885,2705.0
2021-02-16 14:20:00,147.67,147.75,147.59,147.72,4402.0,134.6067,134.6796,134.5338,134.6523,4402.0
2021-02-16 14:25:00,147.68,147.8,147.67,147.79,1974.0,134.6158,134.7252,134.6067,134.7161,1974.0
2021-02-16 14:30:00,147.75,147.9,147.74,147.79,5207.0,134.6796,134.8164,134.6705,134.7161,5207.0
2021-02-16 14:35:00,147.82,147.87,147.71,147.74,3538.0,134.7435,134.789,134.6432,134.6705,3538.0
2021-02-16 14:40:00,147.77,147.88,147.76,147.8,1751.0,134.6979,134.7981,134.6888,134.7252,1751.0
2021-02-16 14:45:00,147.86,147.92,147.71,147.75,5524.0,134.7799,134.8346,134.6432,134.6796,5524.0
2021-02-16 14:50:00,147.71,147.75,147.67,147.72,4840.0,134.6432,134.6796,134.6067,134.6523,4840.0
2021-02-16 14:55:00,147.75,147.81,147.74,147.78,4524.0,134.6796,134.7343,134.6705,134.707,4524.0
2021-02-16 15:00:00,147.75,147.78,147.67,147.72,10148.0,134.6796,134.707,134.6067,134.6523,10148.0
2021-02-16 15:05:00,147.72,147.75,147.65,147.72,12086.0,134.6523,134.6796,134.5885,134.6523,12086.0
2021-02-16 15:10:00,147.71,147.71,147.6,147.61,17386.0,134.6432,134.6432,134.5429,134.552,17386.0
2021-02-16 15:15:00,147.67,147.84,147.66,147.75,5471.0,134.6067,134.7617,134.5976,134.6796,5471.0
2021-02-16 15:20:00,147.72,147.87,147.72,147.8,3834.0,134.6523,134.789,134.6523,134.7252,3834.0
2021-02-16 15:25:00,147.79,147.84,147.64,147.68,6324.0,134.7161,134.7617,134.5794,134.6158,6324.0
2021-02-16 15:30:00,147.7,147.72,147.58,147.72,5912.0,134.6341,134.6523,134.5247,134.6523,5912.0
2021-02-16 15:35:00,147.74,147.74,147.52,147.55,6341.0,134.6705,134.6705,134.47,134.4973,6341.0
2021-02-16 15:40:00,147.56,147.57,147.45,147.53,7203.0,134.5065,134.5156,134.4062,134.4791,7203.0
2021-02-16 15:45:00,147.55,147.57,147.44,147.52,8992.0,134.4973,134.5156,134.3971,134.47,8992.0
2021-02-16 15:50:00,147.47,147.58,147.39,147.56,17566.0,134.4244,134.5247,134.3515,134.5065,17566.0
2021-02-16 15:55:00,147.55,147.6,147.34,147.34,32641.0,134.4973,134.5429,134.3059,134.3059,32641.0
2021-02-17 09:30:00,146.91,147.79,146.76,147.79,25434.0,133.914,134.7161,133.7772,134.7161,25434.0
2021-02-17 09:35:00,147.73,147.82,147.38,147.79,8277.0,134.6614,134.7435,134.3424,134.7161,8277.0
2021-02-17 09:40:00,147.82,147.85,147.66,147.77,7363.0,134.7435,134.7708,134.5976,134.6979,7363.0
2021-02-17 09:45:00,147.75,147.82,147.3,147.36,9356.0,134.6796,134.7435,134.2695,134.3241,9356.0
2021-02-17 09:50:00,147.39,147.46,147.09,147.42,9392.0,134.3515,134.4153,134.078,134.3788,9392.0
2021-02-17 09:55:00,147.45,147.74,147.44,147.71,3048.0,134.4062,134.6705,134.3971,134.6432,3048.0
2021-02-17 10:00:00,147.77,148.0,147.77,147.89,10832.0,134.6979,134.9075,134.6979,134.8073,10832.0
2021-02-17 10:05:00,147.88,148.35,147.69,148.35,5690.0,134.7981,135.2266,134.625,135.2266,5690.0
2021-02-17 10:10:00,148.27,148.32,147.85,147.94,13309.0,135.1536,135.1992,134.7708,134.8528,13309.0
2021-02-17 10:15:00,147.91,147.94,147.55,147.88,5072.0,134.8255,134.8528,134.4973,134.7981,5072.0
2021-02-17 10:20:00,147.93,147.96,147.5,147.51,5154.0,134.8437,134.8711,134.4518,134.4609,5154.0
2021-02-17 10:25:00,147.49,147.49,147.1,147.17,7879.0,134.4426,134.4426,134.0871,134.151,7879.0
2021-02-17 10:30:00,147.18,147.67,147.08,147.4,13630.0,134.1601,134.6067,134.0689,134.3606,13630.0
2021-02-17 10:35:00,147.58,147.9,147.56,147.9,7601.0,134.5247,134.8164,134.5065,134.8164,7601.0
2021-02-17 10:40:00,147.9,147.9,147.34,147.35,7097.0,134.8164,134.8164,134.3059,134.315,7097.0
2021-02-17 10:45:00,147.35,147.69,147.3,147.69,3134.0,134.315,134.625,134.2695,134.625,3134.0
2021-02-17 10:50:00,147.6,147.67,147.5,147.5,2400.0,134.5429,134.6067,134.4518,134.4518,2400.0
2021-02-17 10:55:00,147.52,147.72,147.43,147.43,3129.0,134.47,134.6523,134.388,134.388,3129.0
2021-02-17 11:00:00,147.43,147.47,147.28,147.44,7093.0,134.388,134.4244,134.2512,134.3971,7093.0
2021-02-17 11:05:00,147.44,147.51,147.1,147.43,4821.0,134.3971,134.4609,134.0871,134.388,4821.0
2021-02-17 11:10:00,147.4,147.82,147.39,147.68,5443.0,134.3606,134.7435,134.3515,134.6158,5443.0
2021-02-17 11:15:00,147.62,147.88,147.5,147.88,7745.0,134.5611,134.7981,134.4518,134.7981,7745.0
2021-02-17 11:20:00,147.87,148.07,147.87,148.01,6872.0,134.789,134.9713,134.789,134.9166,6872.0
2021-02-17 11:25:00,148.05,148.3,148.0,148.27,7330.0,134.9531,135.181,134.9075,135.1536,7330.0
2021-02-17 11:30:00,148.24,148.41,148.19,148.41,6281.0,135.1263,135.2813,135.0807,135.2813,6281.0
2021-02-17 11:35:00,148.38,148.38,148.13,148.37,2110.0,135.2539,135.2539,135.026,135.2448,2110.0
2021-02-17 11:40:00,148.28,148.67,148.28,148.56,11753.0,135.1628,135.5183,135.1628,135.418,11753.0
2021-02-17 11:45:00,148.53,148.69,148.53,148.61,3123.0,135.3906,135.5365,135.3906,135.4636,3123.0
2021-02-17 11:50:00,148.61,148.73,148.58,148.58,2651.0,135.4636,135.573,135.4362,135.4362,2651.0
2021-02-17 11:55:00,148.52,148.62,148.45,148.55,3499.0,135.3815,135.4727,135.3177,135.4089,3499.0
2021-02-17 12:00:00,148.64,148.69,148.44,148.63,6190.0,135.4909,135.5365,135.3086,135.4818,6190.0
2021-02-17 12:05:00,148.68,148.82,148.63,148.63,8712.0,135.5274,135.655,135.4818,135.4818,8712.0
2021-02-17 12:10:00,148.55,148.71,148.5,148.61,4608.0,135.4089,135.5547,135.3633,135.4636,4608.0
2021-02-17 12:15:00,148.65,148.67,148.54,148.59,4380.0,135.5,135.5183,135.3998,135.4453,4380.0
2021-02-17 12:20:00,148.59,148.73,148.56,148.69,4071.0,135.4453,135.573,135.418,135.5365,4071.0
2021-02-17 12:25:00,148.69,148.71,148.61,148.67,4138.0,135.5365,135.5547,135.4636,135.5183,4138.0
2021-02-17 12:30:00,148.64,148.68,148.61,148.62,5063.0,135.4909,135.5274,135.4636,135.4727,5063.0
2021-02-17 12:35:00,148.62,148.67,148.57,148.62,2814.0,135.4727,135.5183,135.4271,135.4727,2814.0
2021-02-17 12:40:00,148.6,148.66,148.58,148.63,3039.0,135.4545,135.5091,135.4362,135.4818,3039.0
2021-02-17 12:45:00,148.63,148.63,148.49,148.53,4830.0,135.4818,135.4818,135.3542,135.3906,4830.0
2021-02-17 12:50:00,148.49,148.64,148.48,148.63,3941.0,135.3542,135.4909,135.3451,135.4818,3941.0
2021-02-17 12:55:00,148.62,148.63,148.51,148.56,3731.0,135.4727,135.4818,135.3724,135.418,3731.0
2021-02-17 13:00:00,148.63,148.63,148.52,148.58,1538.0,135.4818,135.4818,135.3815,135.4362,1538.0
2021-02-17 13:05:00,148.62,148.62,148.31,148.38,16195.0,135.4727,135.4727,135.1901,135.2539,16195.0
2021-02-17 13:10:00,148.33,148.37,148.33,148.36,1692.0,135.2083,135.2448,135.2083,135.2357,1692.0
2021-02-17 13:15:00,148.36,148.52,148.36,148.45,1769.0,135.2357,135.3815,135.2357,135.3177,1769.0
2021-02-17 13:20:00,148.43,148.44,148.31,148.31,1163.0,135.2995,135.3086,135.1901,135.1901,1163.0
2021-02-17 13:25:00,148.43,148.49,148.39,148.39,2628.0,135.2995,135.3542,135.263,135.263,2628.0
2021-02-17 13:30:00,148.29,148.39,148.29,148.39,2000.0,135.1719,135.263,135.1719,135.263,2000.0
2021-02-17 13:35:00,148.39,148.39,148.28,148.31,2803.0,135.263,135.263,135.1628,135.1901,2803.0
2021-02-17 13:40:00,148.33,148.33,148.28,148.29,3138.0,135.2083,135.2083,135.1628,135.1719,3138.0
2021-02-17 13:45:00,148.24,148.24,148.11,148.16,4028.0,135.1263,135.1263,135.0078,135.0534,4028.0
2021-02-17 13:50:00,148.17,148.18,148.12,148.18,4445.0,135.0625,135.0716,135.0169,135.0716,4445.0
2021-02-17 13:55:00,148.21,148.21,148.1,148.1,1942.0,135.099,135.099,134.9987,134.9987,1942.0
2021-02-17 14:00:00,148.19,148.19,148.07,148.14,3255.0,135.0807,135.0807,134.9713,135.0351,3255.0
2021-02-17 14:05:00,148.11,148.24,148.1,148.24,4229.0,135.0078,135.1263,134.9987,135.1263,4229.0
2021-02-17 14:10:00,148.27,148.27,148.16,148.24,2626.0,135.1536,135.1536,135.0534,135.1263,2626.0
2021-02-17 14:15:00,148.27,148.29,148.15,148.21,2943.0,135.1536,135.1719,135.0443,135.099,2943.0
2021-02-17 14:20:00,148.2,148.23,148.15,148.18,2304.0,135.0898,135.1172,135.0443,135.0716,2304.0
2021-02-17 14:25:00,148.24,148.28,148.21,148.28,2162.0,135.1263,135.1628,135.099,135.1628,2162.0
2021-02-17 14:30:00,148.28,148.32,148.25,148.27,4336.0,135.1628,135.1992,135.1354,135.1536,4336.0
2021-02-17 14:35:00,148.26,148.47,148.26,148.4,6093.0,135.1445,135.336,135.1445,135.2721,6093.0
2021-02-17 14:40:00,148.37,148.5,148.36,148.41,4460.0,135.2448,135.3633,135.2357,135.2813,4460.0
2021-02-17 14:45:00,148.37,148.45,148.36,148.43,2480.0,135.2448,135.3177,135.2357,135.2995,2480.0
2021-02-17 14:50:00,148.46,148.59,148.36,148.59,6284.0,135.3268,135.4453,135.2357,135.4453,6284.0
2021-02-17 14:55:00,148.58,148.63,148.48,148.59,5818.0,135.4362,135.4818,135.3451,135.4453,5818.0
2021-02-17 15:00:00,148.59,148.64,148.58,148.62,2412.0,135.4453,135.4909,135.4362,135.4727,2412.0
2021-02-17 15:05:00,148.65,148.74,148.59,148.66,4557.0,135.5,135.5821,135.4453,135.5091,4557.0
2021-02-17 15:10:00,148.61,148.61,148.55,148.6,1901.0,135.4636,135.4636,135.4089,135.4545,1901.0
2021-02-17 15:15:00,148.56,148.61,148.53,148.59,4539.0,135.418,135.4636,135.3906,135.4453,4539.0
2021-02-17 15:20:00,148.54,148.55,148.44,148.44,2400.0,135.3998,135.4089,135.3086,135.3086,2400.0
2021-02-17 15:25:00,148.44,148.46,148.11,148.12,8153.0,135.3086,135.3268,135.0078,135.0169,8153.0
2021-02-17 15:30:00,148.14,148.16,147.86,148.12,38131.0,135.0351,135.0534,134.7799,135.0169,38131.0
2021-02-17 15:35:00,148.15,148.16,148.06,148.12,6730.0,135.0443,135.0534,134.9622,135.0169,6730.0
2021-02-17 15:40:00,148.15,148.23,147.96,148.2,30631.0,135.0443,135.1172,134.8711,135.0898,30631.0
2021-02-17 15:45:00,148.19,148.35,147.95,148.29,19189.0,135.0807,135.2266,134.862,135.1719,19189.0
2021-02-17 15:50:00,148.29,148.55,148.29,148.49,27914.0,135.1719,135.4089,135.1719,135.3542,27914.0
2021-02-17 15:55:00,148.44,148.54,148.35,148.45,47327.0,135.3086,135.3998,135.2266,135.3177,47327.0
2021-02-18 09:30:00,148.31,148.41,147.36,147.36,18763.0,135.1901,135.2813,134.3241,134.3241,18763.0
2021-02-18 09:35:00,147.51,147.88,147.51,147.69,5696.0,134.4609,134.7981,134.4609,134.625,5696.0
2021-02-18 09:40:00,147.69,147.77,147.25,147.73,2606.0,134.625,134.6979,134.2239,134.6614,2606.0
2021-02-18 09:45:00,147.74,148.08,147.66,147.66,4145.0,134.6705,134.9805,134.5976,134.5976,4145.0
2021-02-18 09:50:00,147.73,147.78,147.48,147.58,3756.0,134.6614,134.707,134.4335,134.5247,3756.0
2021-02-18 09:55:00,147.68,147.87,147.65,147.78,6230.0,134.6158,134.789,134.5885,134.707,6230.0
2021-02-18 10:00:00,147.77,147.85,147.69,147.78,8226.0,134.6979,134.7708,134.625,134.707,8226.0
2021-02-18 10:05:00,147.69,147.69,147.3,147.46,5002.0,134.625,134.625,134.2695,134.4153,5002.0
2021-02-18 10:10:00,147.48,147.81,147.48,147.55,7739.0,134.4335,134.7343,134.4335,134.4973,7739.0
2021-02-18 10:15:00,147.57,147.57,147.12,147.35,6929.0,134.5156,134.5156,134.1054,134.315,6929.0
2021-02-18 10:20:00,147.4,147.49,147.13,147.3,3756.0,134.3606,134.4426,134.1145,134.2695,3756.0
2021-02-18 10:25:00,147.28,147.59,147.23,147.59,6044.0,134.2512,134.5338,134.2056,134.5338,6044.0
2021-02-18 10:30:00,147.59,147.59,147.34,147.53,4015.0,134.5338,134.5338,134.3059,134.4791,4015.0
2021-02-18 10:35:00,147.43,147.7,147.36,147.7,4533.0,134.388,134.6341,134.3241,134.6341,4533.0
2021-02-18 10:40:00,147.7,147.7,147.55,147.6,4060.0,134.6341,134.6341,134.4973,134.5429,4060.0
2021-02-18 10:45:00,147.5,147.72,147.5,147.68,4667.0,134.4518,134.6523,134.4518,134.6158,4667.0
2021-02-18 10:50:00,147.68,147.89,147.6,147.75,4560.0,134.6158,134.8073,134.5429,134.6796,4560.0
2021-02-18 10:55:00,147.75,147.77,147.6,147.61,2435.0,134.6796,134.6979,134.5429,134.552,2435.0
2021-02-18 11:00:00,147.54,147.65,147.44,147.63,7187.0,134.4882,134.5885,134.3971,134.5703,7187.0
2021-02-18 11:05:00,147.62,147.75,147.57,147.57,5600.0,134.5611,134.6796,134.5156,134.5156,5600.0
2021-02-18 11:10:00,147.66,147.88,147.58,147.88,4588.0,134.5976,134.7981,134.5247,134.7981,4588.0
2021-02-18 11:15:00,147.93,147.95,147.68,147.79,4037.0,134.8437,134.862,134.6158,134.7161,4037.0
2021-02-18 11:20:00,147.74,147.74,147.43,147.49,2702.0,134.6705,134.6705,134.388,134.4426,2702.0
2021-02-18 11:25:00,147.46,147.64,147.46,147.58,4124.0,134.4153,134.5794,134.4153,134.5247,4124.0
2021-02-18 11:30:00,147.46,147.52,147.23,147.23,2876.0,134.4153,134.47,134.2056,134.2056,2876.0
2021-02-18 11:35:00,147.25,147.25,146.88,146.95,4845.0,134.2239,134.2239,133.8866,133.9504,4845.0
2021-02-18 11:40:00,146.97,147.01,146.85,146.87,2797.0,133.9686,134.0051,133.8593,133.8775,2797.0
2021-02-18 11:45:00,146.89,147.07,146.81,147.04,4528.0,133.8957,134.0598,133.8228,134.0325,4528.0
2021-02-18 11:50:00,147.12,147.2,146.98,147.03,11727.0,134.1054,134.1783,133.9778,134.0233,11727.0
2021-02-18 11:55:00,147.02,147.02,146.89,146.89,2948.0,134.0142,134.0142,133.8957,133.8957,2948.0
2021-02-18 12:00:00,146.96,147.15,146.91,147.02,6821.0,133.9595,134.1327,133.914,134.0142,6821.0
2021-02-18 12:05:00,147.02,147.09,146.98,147.09,3225.0,134.0142,134.078,133.9778,134.078,3225.0
2021-02-18 12:10:00,147.01,147.09,146.93,147.01,5688.0,134.0051,134.078,133.9322,134.0051,5688.0
2021-02-18 12:15:00,146.93,146.93,146.65,146.65,4860.0,133.9322,133.9322,133.677,133.677,4860.0
2021-02-18 12:20:00,146.65,146.65,146.47,146.47,3790.0,133.677,133.677,133.5129,133.5129,3790.0
2021-02-18 12:25:00,146.45,146.52,146.36,146.51,10015.0,133.4946,133.5585,133.4126,133.5493,10015.0
2021-02-18 12:30:00,146.51,146.62,146.5,146.59,3545.0,133.5493,133.6496,133.5402,133.6223,3545.0
2021-02-18 12:35:00,146.59,146.77,146.57,146.75,6533.0,133.6223,133.7863,133.604,133.7681,6533.0
2021-02-18 12:40:00,146.76,146.89,146.75,146.87,5424.0,133.7772,133.8957,133.7681,133.8775,5424.0
2021-02-18 12:45:00,146.84,146.99,146.83,146.97,5244.0,133.8501,133.9869,133.841,133.9686,5244.0
2021-02-18 12:50:00,146.97,146.97,146.75,146.92,7368.0,133.9686,133.9686,133.7681,133.9231,7368.0
2021-02-18 12:55:00,146.94,147.04,146.94,146.97,2600.0,133.9413,134.0325,133.9413,133.9686,2600.0
2021-02-18 13:00:00,146.96,147.05,146.89,147.0,2403.0,133.9595,134.0416,133.8957,133.996,2403.0
2021-02-18 13:05:00,147.0,147.01,146.68,146.77,9163.0,133.996,134.0051,133.7043,133.7863,9163.0
2021-02-18 13:10:00,146.8,146.92,146.8,146.91,3220.0,133.8137,133.9231,133.8137,133.914,3220.0
2021-02-18 13:15:00,146.91,147.03,146.85,146.88,3857.0,133.914,134.0233,133.8593,133.8866,3857.0
2021-02-18 13:20:00,146.93,147.27,146.92,147.26,3612.0,133.9322,134.2421,133.9231,134.233,3612.0
2021-02-18 13:25:00,147.27,147.4,147.2,147.36,6089.0,134.2421,134.3606,134.1783,134.3241,6089.0
2021-02-18 13:30:00,147.43,147.57,147.4,147.56,6345.0,134.388,134.5156,134.3606,134.5065,6345.0
2021-02-18 13:35:00,147.56,147.57,147.29,147.29,3800.0,134.5065,134.5156,134.2603,134.2603,3800.0
2021-02-18 13:40:00,147.39,147.47,147.29,147.4,3556.0,134.3515,134.4244,134.2603,134.3606,3556.0
2021-02-18 13:45:00,147.43,147.47,147.34,147.46,4075.0,134.388,134.4244,134.3059,134.4153,4075.0
2021-02-18 13:50:00,147.41,147.44,147.28,147.37,8432.0,134.3697,134.3971,134.2512,134.3333,8432.0
2021-02-18 13:55:00,147.34,147.46,147.29,147.37,4015.0,134.3059,134.4153,134.2603,134.3333,4015.0
2021-02-18 14:00:00,147.42,147.62,147.39,147.52,5338.0,134.3788,134.5611,134.3515,134.47,5338.0
2021-02-18 14:05:00,147.55,147.65,147.51,147.57,5317.0,134.4973,134.5885,134.4609,134.5156,5317.0
2021-02-18 14:10:00,147.57,147.62,147.53,147.56,5678.0,134.5156,134.5611,134.4791,134.5065,5678.0
2021-02-18 14:15:00,147.57,147.64,147.53,147.61,7447.0,134.5156,134.5794,134.4791,134.552,7447.0
2021-02-18 14:20:00,147.65,147.65,147.49,147.55,7936.0,134.5885,134.5885,134.4426,134.4973,7936.0
2021-02-18 14:25:00,147.62,147.62,147.5,147.56,6800.0,134.5611,134.5611,134.4518,134.5065,6800.0
2021-02-18 14:30:00,147.54,147.66,147.51,147.6,3666.0,134.4882,134.5976,134.4609,134.5429,3666.0
2021-02-18 14:35:00,147.64,147.67,147.57,147.63,3724.0,134.5794,134.6067,134.5156,134.5703,3724.0
2021-02-18 14:40:00,147.63,147.71,147.61,147.66,2576.0,134.5703,134.6432,134.552,134.5976,2576.0
2021-02-18 14:45:00,147.66,147.71,147.56,147.61,2311.0,134.5976,134.6432,134.5065,134.552,2311.0
2021-02-18 14:50:00,147.61,147.65,147.53,147.57,1458.0,134.552,134.5885,134.4791,134.5156,1458.0
2021-02-18 14:55:00,147.61,147.65,147.54,147.63,6863.0,134.552,134.5885,134.4882,134.5703,6863.0
2021-02-18 15:00:00,147.63,147.64,147.52,147.61,6078.0,134.5703,134.5794,134.47,134.552,6078.0
2021-02-18 15:05:00,147.59,147.79,147.55,147.79,7493.0,134.5338,134.7161,134.4973,134.7161,7493.0
2021-02-18 15:10:00,147.81,147.91,147.79,147.91,4468.0,134.7343,134.8255,134.7161,134.8255,4468.0
2021-02-18 15:15:00,147.91,148.01,147.76,147.79,4485.0,134.8255,134.9166,134.6888,134.7161,4485.0
2021-02-18 15:20:00,147.79,147.88,147.71,147.71,2622.0,134.7161,134.7981,134.6432,134.6432,2622.0
2021-02-18 15:25:00,147.69,147.75,147.57,147.75,3728.0,134.625,134.6796,134.5156,134.6796,3728.0
2021-02-18 15:30:00,147.78,147.87,147.76,147.77,5436.0,134.707,134.789,134.6888,134.6979,5436.0
2021-02-18 15:35:00,147.73,147.92,147.67,147.67,6353.0,134.6614,134.8346,134.6067,134.6067,6353.0
2021-02-18 15:40:00,147.71,147.76,147.66,147.72,4371.0,134.6432,134.6888,134.5976,134.6523,4371.0
2021-02-18 15:45:00,147.72,147.82,147.65,147.66,10232.0,134.6523,134.7435,134.5885,134.5976,10232.0
2021-02-18 15:50:00,147.68,147.84,147.66,147.74,16089.0,134.6158,134.7617,134.5976,134.6705,16089.0
2021-02-18 15:55:00,147.72,147.85,147.59,147.72,63815.0,134.6523,134.7708,134.5338,134.6523,63815.0
2021-02-19 09:30:00,148.14,148.17,147.75,147.75,54763.0,135.0351,135.0625,134.6796,134.6796,54763.0
2021-02-19 09:35:00,147.67,147.79,147.57,147.72,3887.0,134.6067,134.7161,134.5156,134.6523,3887.0
2021-02-19 09:40:00,147.72,147.72,147.46,147.46,2625.0,134.6523,134.6523,134.4153,134.4153,2625.0
2021-02-19 09:45:00,147.53,147.73,147.33,147.64,6682.0,134.4791,134.6614,134.2968,134.5794,6682.0
2021-02-19 09:50:00,147.64,147.81,147.42,147.42,11498.0,134.5794,134.7343,134.3788,134.3788,11498.0
2021-02-19 09:55:00,147.34,147.8,147.16,147.53,14403.0,134.3059,134.7252,134.1418,134.4791,14403.0
2021-02-19 10:00:00,147.61,147.62,147.31,147.35,3991.0,134.552,134.5611,134.2786,134.315,3991.0
2021-02-19 10:05:00,147.35,147.41,147.21,147.27,3588.0,134.315,134.3697,134.1874,134.2421,3588.0
2021-02-19 10:10:00,147.23,147.23,146.79,146.85,7891.0,134.2056,134.2056,133.8046,133.8593,7891.0
2021-02-19 10:15:00,146.87,147.22,146.84,146.84,7012.0,133.8775,134.1965,133.8501,133.8501,7012.0
2021-02-19 10:20:00,146.84,147.0,146.84,146.98,4672.0,133.8501,133.996,133.8501,133.9778,4672.0
2021-02-19 10:25:00,146.98,147.0,146.75,146.89,6297.0,133.9778,133.996,133.7681,133.8957,6297.0
2021-02-19 10:30:00,146.89,146.89,146.75,146.81,6001.0,133.8957,133.8957,133.7681,133.8228,6001.0
2021-02-19 10:35:00,146.81,146.81,146.42,146.57,16605.0,133.8228,133.8228,133.4673,133.604,16605.0
2021-02-19 10:40:00,146.66,146.7,146.42,146.42,6067.0,133.6861,133.7225,133.4673,133.4673,6067.0
2021-02-19 10:45:00,146.41,146.62,146.41,146.47,4637.0,133.4582,133.6496,133.4582,133.5129,4637.0
2021-02-19 10:50:00,146.46,146.51,146.17,146.3,6271.0,133.5038,133.5493,133.2394,133.3579,6271.0
2021-02-19 10:55:00,146.31,146.66,146.28,146.63,4314.0,133.367,133.6861,133.3397,133.6587,4314.0
2021-02-19 11:00:00,146.69,146.71,146.43,146.46,9540.0,133.7134,133.7316,133.4764,133.5038,9540.0
2021-02-19 11:05:00,146.46,146.56,146.3,146.42,11641.0,133.5038,133.5949,133.3579,133.4673,11641.0
2021-02-19 11:10:00,146.42,146.42,146.28,146.42,3069.0,133.4673,133.4673,133.3397,133.4673,3069.0
2021-02-19 11:15:00,146.42,146.42,146.34,146.34,8315.0,133.4673,133.4673,133.3944,133.3944,8315.0
2021-02-19 11:20:00,146.37,146.42,146.19,146.28,6645.0,133.4217,133.4673,133.2576,133.3397,6645.0
2021-02-19 11:25:00,146.29,146.34,146.2,146.3,4327.0,133.3488,133.3944,133.2668,133.3579,4327.0
2021-02-19 11:30:00,146.3,146.42,146.18,146.4,3607.0,133.3579,133.4673,133.2485,133.4491,3607.0
2021-02-19 11:35:00,146.38,146.42,146.3,146.35,3850.0,133.4308,133.4673,133.3579,133.4035,3850.0
2021-02-19 11:40:00,146.42,146.44,146.29,146.39,4844.0,133.4673,133.4855,133.3488,133.44,4844.0
2021-02-19 11:45:00,146.35,146.38,146.27,146.36,3401.0,133.4035,133.4308,133.3306,133.4126,3401.0
2021-02-19 11:50:00,146.36,146.42,146.3,146.42,6009.0,133.4126,133.4673,133.3579,133.4673,6009.0
2021-02-19 11:55:00,146.42,146.42,146.36,146.39,6820.0,133.4673,133.4673,133.4126,133.44,6820.0
2021-02-19 12:00:00,146.39,146.42,146.32,146.41,2989.0,133.44,133.4673,133.3761,133.4582,2989.0
2021-02-19 12:05:00,146.35,146.42,146.32,146.39,4544.0,133.4035,133.4673,133.3761,133.44,4544.0
2021-02-19 12:10:00,146.42,146.42,146.3,146.38,5630.0,133.4673,133.4673,133.3579,133.4308,5630.0
2021-02-19 12:15:00,146.36,146.42,146.2,146.2,4223.0,133.4126,133.4673,133.2668,133.2668,4223.0
2021-02-19 12:20:00,146.22,146.33,146.07,146.33,9116.0,133.285,133.3853,133.1483,133.3853,9116.0
2021-02-19 12:25:00,146.34,146.4,146.32,146.36,2208.0,133.3944,133.4491,133.3761,133.4126,2208.0
2021-02-19 12:30:00,146.32,146.44,146.24,146.39,6712.0,133.3761,133.4855,133.3032,133.44,6712.0
2021-02-19 12:35:00,146.42,146.56,146.41,146.56,5890.0,133.4673,133.5949,133.4582,133.5949,5890.0
2021-02-19 12:40:00,146.56,146.69,146.56,146.69,2433.0,133.5949,133.7134,133.5949,133.7134,2433.0
2021-02-19 12:45:00,146.64,146.8,146.63,146.73,4493.0,133.6678,133.8137,133.6587,133.7499,4493.0
2021-02-19 12:50:00,146.73,146.73,146.6,146.66,8172.0,133.7499,133.7499,133.6314,133.6861,8172.0
2021-02-19 12:55:00,146.6,146.76,146.57,146.74,6366.0,133.6314,133.7772,133.604,133.759,6366.0
2021-02-19 13:00:00,146.8,146.84,146.69,146.8,5723.0,133.8137,133.8501,133.7134,133.8137,5723.0
2021-02-19 13:05:00,146.75,146.79,146.56,146.56,4600.0,133.7681,133.8046,133.5949,133.5949,4600.0
2021-02-19 13:10:00,146.56,146.64,146.51,146.55,4726.0,133.5949,133.6678,133.5493,133.5858,4726.0
2021-02-19 13:15:00,146.52,146.78,146.52,146.73,5532.0,133.5585,133.7955,133.5585,133.7499,5532.0
2021-02-19 13:20:00,146.74,146.78,146.67,146.69,3075.0,133.759,133.7955,133.6952,133.7134,3075.0
2021-02-19 13:25:00,146.72,146.77,146.67,146.75,1700.0,133.7408,133.7863,133.6952,133.7681,1700.0
2021-02-19 13:30:00,146.72,146.74,146.49,146.56,6797.0,133.7408,133.759,133.5311,133.5949,6797.0
2021-02-19 13:35:00,146.61,146.84,146.53,146.84,5743.0,133.6405,133.8501,133.5676,133.8501,5743.0
2021-02-19 13:40:00,146.84,146.86,146.79,146.79,2922.0,133.8501,133.8684,133.8046,133.8046,2922.0
2021-02-19 13:45:00,146.87,146.92,146.83,146.85,1732.0,133.8775,133.9231,133.841,133.8593,1732.0
2021-02-19 13:50:00,146.88,146.88,146.77,146.85,2458.0,133.8866,133.8866,133.7863,133.8593,2458.0
2021-02-19 13:55:00,146.82,146.98,146.82,146.83,3036.0,133.8319,133.9778,133.8319,133.841,3036.0
2021-02-19 14:00:00,146.82,146.97,146.8,146.81,2748.0,133.8319,133.9686,133.8137,133.8228,2748.0
2021-02-19 14:05:00,146.81,146.9,146.76,146.79,3181.0,133.8228,133.9048,133.7772,133.8046,3181.0
2021-02-19 14:10:00,146.82,146.88,146.78,146.78,1762.0,133.8319,133.8866,133.7955,133.7955,1762.0
2021-02-19 14:15:00,146.8,146.88,146.75,146.75,3534.0,133.8137,133.8866,133.7681,133.7681,3534.0
2021-02-19 14:20:00,146.73,146.73,146.5,146.52,5250.0,133.7499,133.7499,133.5402,133.5585,5250.0
2021-02-19 14:25:00,146.5,146.63,146.2,146.2,6412.0,133.5402,133.6587,133.2668,133.2668,6412.0
2021-02-19 14:30:00,146.27,146.81,146.27,146.74,10203.0,133.3306,133.8228,133.3306,133.759,10203.0
2021-02-19 14:35:00,146.75,146.83,146.49,146.57,7037.0,133.7681,133.841,133.5311,133.604,7037.0
2021-02-19 14:40:00,146.54,146.6,146.43,146.58,1700.0,133.5767,133.6314,133.4764,133.6131,1700.0
2021-02-19 14:45:00,146.56,146.65,146.52,146.6,7160.0,133.5949,133.677,133.5585,133.6314,7160.0
2021-02-19 14:50:00,146.61,146.66,146.46,146.46,4578.0,133.6405,133.6861,133.5038,133.5038,4578.0
2021-02-19 14:55:00,146.46,146.57,146.38,146.4,6041.0,133.5038,133.604,133.4308,133.4491,6041.0
2021-02-19 15:00:00,146.34,146.55,146.29,146.49,4758.0,133.3944,133.5858,133.3488,133.5311,4758.0
2021-02-19 15:05:00,146.49,146.52,146.33,146.43,4699.0,133.5311,133.5585,133.3853,133.4764,4699.0
2021-02-19 15:10:00,146.4,146.56,146.39,146.43,6467.0,133.4491,133.5949,133.44,133.4764,6467.0
2021-02-19 15:15:00,146.37,146.5,146.37,146.48,4765.0,133.4217,133.5402,133.4217,133.522,4765.0
2021-02-19 15:20:00,146.45,146.49,146.38,146.44,6694.0,133.4946,133.5311,133.4308,133.4855,6694.0
2021-02-19 15:25:00,146.44,146.47,146.31,146.47,11631.0,133.4855,133.5129,133.367,133.5129,11631.0
2021-02-19 15:30:00,146.47,146.69,146.42,146.5,13891.0,133.5129,133.7134,133.4673,133.5402,13891.0
2021-02-19 15:35:00,146.5,146.62,146.44,146.59,10001.0,133.5402,133.6496,133.4855,133.6223,10001.0
2021-02-19 15:40:00,146.58,146.58,146.28,146.28,15388.0,133.6131,133.6131,133.3397,133.3397,15388.0
2021-02-19 15:45:00,146.33,146.44,146.21,146.21,14260.0,133.3853,133.4855,133.2759,133.2759,14260.0
2021-02-19 15:50:00,146.19,146.24,145.89,145.9,27519.0,133.2576,133.3032,132.9842,132.9933,27519.0
2021-02-19 15:55:00,145.87,146.08,145.74,145.83,96267.0,132.966,133.1574,132.8475,132.9295,96267.0
2021-02-22 09:30:00,145.83,145.9,145.47,145.65,15227.0,132.9295,132.9933,132.6013,132.7654,15227.0
2021-02-22 09:35:00,145.64,145.88,145.57,145.6,2658.0,132.7563,132.9751,132.6925,132.7198,2658.0
2021-02-22 09:40:00,145.6,145.61,145.01,145.2,7224.0,132.7198,132.729,132.182,132.3552,7224.0
2021-02-22 09:45:00,145.2,145.36,145.06,145.06,4482.0,132.3552,132.5011,132.2276,132.2276,4482.0
2021-02-22 09:50:00,145.06,145.49,145.0,145.49,2430.0,132.2276,132.6196,132.1729,132.6196,2430.0
2021-02-22 09:55:00,145.49,145.49,144.92,144.96,6923.0,132.6196,132.6196,132.1,132.1365,6923.0
2021-02-22 10:00:00,144.96,145.34,144.89,145.34,8394.0,132.1365,132.4828,132.0726,132.4828,8394.0
2021-02-22 10:05:00,145.34,145.42,145.13,145.21,6213.0,132.4828,132.5558,132.2914,132.3643,6213.0
2021-02-22 10:10:00,145.21,145.48,145.1,145.48,7274.0,132.3643,132.6105,132.2641,132.6105,7274.0
2021-02-22 10:15:00,145.48,145.83,145.36,145.75,10318.0,132.6105,132.9295,132.5011,132.8566,10318.0
2021-02-22 10:20:00,145.83,145.95,145.72,145.72,15013.0,132.9295,133.0389,132.8292,132.8292,15013.0
2021-02-22 10:25:00,145.78,145.99,145.62,145.99,5560.0,132.8839,133.0753,132.7381,133.0753,5560.0
2021-02-22 10:30:00,145.95,146.11,145.79,146.0,6226.0,133.0389,133.1847,132.893,133.0845,6226.0
2021-02-22 10:35:00,146.0,146.05,145.78,145.91,7503.0,133.0845,133.13,132.8839,133.0024,7503.0
2021-02-22 10:40:00,145.91,145.99,145.86,145.94,4360.0,133.0024,133.0753,132.9568,133.0298,4360.0
2021-02-22 10:45:00,145.95,145.96,145.48,145.52,5684.0,133.0389,133.048,132.6105,132.6469,5684.0
2021-02-22 10:50:00,145.48,145.61,145.44,145.49,11095.0,132.6105,132.729,132.574,132.6196,11095.0
2021-02-22 10:55:00,145.51,145.68,145.5,145.66,7981.0,132.6378,132.7928,132.6287,132.7745,7981.0
2021-02-22 11:00:00,145.59,145.95,145.57,145.9,9043.0,132.7107,133.0389,132.6925,132.9933,9043.0
2021-02-22 11:05:00,145.84,145.87,145.67,145.85,10534.0,132.9386,132.966,132.7836,132.9477,10534.0
2021-02-22 11:10:00,145.85,145.91,145.6,145.91,6604.0,132.9477,133.0024,132.7198,133.0024,6604.0
2021-02-22 11:15:00,145.91,146.17,145.9,146.13,6518.0,133.0024,133.2394,132.9933,133.203,6518.0
2021-02-22 11:20:00,146.06,146.08,145.71,145.87,6829.0,133.1391,133.1574,132.8201,132.966,6829.0
2021-02-22 11:25:00,145.91,145.94,145.83,145.84,4142.0,133.0024,133.0298,132.9295,132.9386,4142.0
2021-02-22 11:30:00,145.9,145.98,145.82,145.87,4344.0,132.9933,133.0662,132.9204,132.966,4344.0
2021-02-22 11:35:00,145.9,146.0,145.88,145.93,5836.0,132.9933,133.0845,132.9751,133.0206,5836.0
2021-02-22 11:40:00,145.92,146.08,145.91,145.95,12588.0,133.0115,133.1574,133.0024,133.0389,12588.0
2021-02-22 11:45:00,145.94,145.94,145.79,145.79,7627.0,133.0298,133.0298,132.893,132.893,7627.0
2021-02-22 11:50:00,145.78,145.99,145.78,145.99,5710.0,132.8839,133.0753,132.8839,133.0753,5710.0
2021-02-22 11:55:00,146.06,146.18,146.04,146.09,5428.0,133.1391,133.2485,133.1209,133.1665,5428.0
2021-02-22 12:00:00,146.06,146.16,145.99,146.16,6148.0,133.1391,133.2303,133.0753,133.2303,6148.0
2021-02-22 12:05:00,146.15,146.31,146.06,146.2,8403.0,133.2212,133.367,133.1391,133.2668,8403.0
2021-02-22 12:10:00,146.28,146.32,146.2,146.22,4699.0,133.3397,133.3761,133.2668,133.285,4699.0
2021-02-22 12:15:00,146.2,146.42,146.19,146.42,8283.0,133.2668,133.4673,133.2576,133.4673,8283.0
2021-02-22 12:20:00,146.37,146.57,146.35,146.55,9128.0,133.4217,133.604,133.4035,133.5858,9128.0
2021-02-22 12:25:00,146.55,146.74,146.48,146.72,3875.0,133.5858,133.759,133.522,133.7408,3875.0
2021-02-22 12:30:00,146.71,146.89,146.65,146.89,8206.0,133.7316,133.8957,133.677,133.8957,8206.0
2021-02-22 12:35:00,146.86,147.01,146.83,146.89,8061.0,133.8684,134.0051,133.841,133.8957,8061.0
2021-02-22 12:40:00,146.9,147.0,146.81,147.0,7722.0,133.9048,133.996,133.8228,133.996,7722.0
2021-02-22 12:45:00,146.98,147.05,146.88,147.05,6059.0,133.9778,134.0416,133.8866,134.0416,6059.0
2021-02-22 12:50:00,147.02,147.04,146.78,146.87,6497.0,134.0142,134.0325,133.7955,133.8775,6497.0
2021-02-22 12:55:00,146.93,147.03,146.88,146.93,7974.0,133.9322,134.0233,133.8866,133.9322,7974.0
2021-02-22 13:00:00,146.9,146.93,146.81,146.86,3019.0,133.9048,133.9322,133.8228,133.8684,3019.0
2021-02-22 13:05:00,146.82,146.9,146.81,146.88,6074.0,133.8319,133.9048,133.8228,133.8866,6074.0
2021-02-22 13:10:00,146.91,147.05,146.82,146.84,8304.0,133.914,134.0416,133.8319,133.8501,8304.0
2021-02-22 13:15:00,146.86,147.07,146.85,147.04,11653.0,133.8684,134.0598,133.8593,134.0325,11653.0
2021-02-22 13:20:00,147.03,147.03,146.82,146.83,3996.0,134.0233,134.0233,133.8319,133.841,3996.0
2021-02-22 13:25:00,146.75,146.75,146.63,146.68,2190.0,133.7681,133.7681,133.6587,133.7043,2190.0
2021-02-22 13:30:00,146.65,146.84,146.64,146.75,5707.0,133.677,133.8501,133.6678,133.7681,5707.0
2021-02-22 13:35:00,146.83,146.83,146.69,146.69,4225.0,133.841,133.841,133.7134,133.7134,4225.0
2021-02-22 13:40:00,146.68,146.73,146.62,146.73,7047.0,133.7043,133.7499,133.6496,133.7499,7047.0
2021-02-22 13:45:00,146.73,146.76,146.66,146.74,3431.0,133.7499,133.7772,133.6861,133.759,3431.0
2021-02-22 13:50:00,146.72,146.95,146.71,146.89,6226.0,133.7408,133.9504,133.7316,133.8957,6226.0
2021-02-22 13:55:00,146.91,147.26,146.84,147.25,10682.0,133.914,134.233,133.8501,134.2239,10682.0
2021-02-22 14:00:00,147.28,147.32,147.18,147.22,6719.0,134.2512,134.2877,134.1601,134.1965,6719.0
2021-02-22 14:05:00,147.26,147.46,147.26,147.46,8106.0,134.233,134.4153,134.233,134.4153,8106.0
2021-02-22 14:10:00,147.43,147.69,147.43,147.54,7907.0,134.388,134.625,134.388,134.4882,7907.0
2021-02-22 14:15:00,147.57,147.73,147.57,147.66,7780.0,134.5156,134.6614,134.5156,134.5976,7780.0
2021-02-22 14:20:00,147.67,147.68,147.59,147.64,6072.0,134.6067,134.6158,134.5338,134.5794,6072.0
2021-02-22 14:25:00,147.66,147.92,147.63,147.92,7704.0,134.5976,134.8346,134.5703,134.8346,7704.0
2021-02-22 14:30:00,147.89,147.95,147.87,147.9,6893.0,134.8073,134.862,134.789,134.8164,6893.0
2021-02-22 14:35:00,147.9,147.92,147.74,147.83,6405.0,134.8164,134.8346,134.6705,134.7526,6405.0
2021-02-22 14:40:00,147.8,147.88,147.76,147.86,5896.0,134.7252,134.7981,134.6888,134.7799,5896.0
2021-02-22 14:45:00,147.85,147.87,147.73,147.73,7429.0,134.7708,134.789,134.6614,134.6614,7429.0
2021-02-22 14:50:00,147.77,147.81,147.73,147.8,3564.0,134.6979,134.7343,134.6614,134.7252,3564.0
2021-02-22 14:55:00,147.78,147.82,147.68,147.72,5511.0,134.707,134.7435,134.6158,134.6523,5511.0
2021-02-22 15:00:00,147.72,147.85,147.68,147.83,3744.0,134.6523,134.7708,134.6158,134.7526,3744.0
2021-02-22 15:05:00,147.81,147.83,147.75,147.75,4019.0,134.7343,134.7526,134.6796,134.6796,4019.0
2021-02-22 15:10:00,147.78,147.81,147.66,147.66,4653.0,134.707,134.7343,134.5976,134.5976,4653.0
2021-02-22 15:15:00,147.63,147.63,147.53,147.53,8876.0,134.5703,134.5703,134.4791,134.4791,8876.0
2021-02-22 15:20:00,147.51,147.58,147.39,147.42,6784.0,134.4609,134.5247,134.3515,134.3788,6784.0
2021-02-22 15:25:00,147.42,147.43,147.31,147.4,9380.0,134.3788,134.388,134.2786,134.3606,9380.0
2021-02-22 15:30:00,147.4,147.5,147.28,147.5,9071.0,134.3606,134.4518,134.2512,134.4518,9071.0
2021-02-22 15:35:00,147.53,147.77,147.52,147.72,16291.0,134.4791,134.6979,134.47,134.6523,16291.0
2021-02-22 15:40:00,147.72,147.79,147.61,147.7,17309.0,134.6523,134.7161,134.552,134.6341,17309.0
2021-02-22 15:45:00,147.69,147.95,147.66,147.95,19536.0,134.625,134.862,134.5976,134.862,19536.0
2021-02-22 15:50:00,147.9,148.0,147.74,147.8,25765.0,134.8164,134.9075,134.6705,134.7252,25765.0
2021-02-22 15:55:00,147.84,147.97,147.55,147.87,81985.0,134.7617,134.8802,134.4973,134.789,81985.0
2021-02-23 09:30:00,149.37,149.37,148.7,149.05,32218.0,136.1563,136.1563,135.5456,135.8646,32218.0
2021-02-23 09:35:00,149.07,149.51,149.06,149.4,3922.0,135.8829,136.284,135.8738,136.1837,3922.0
2021-02-23 09:40:00,149.4,149.43,148.93,149.13,7083.0,136.1837,136.211,135.7553,135.9376,7083.0
2021-02-23 09:45:00,149.37,149.39,148.85,149.14,4334.0,136.1563,136.1746,135.6823,135.9467,4334.0
2021-02-23 09:50:00,148.89,149.08,148.07,148.08,8855.0,135.7188,135.892,134.9713,134.9805,8855.0
2021-02-23 09:55:00,148.33,148.44,147.72,147.72,5393.0,135.2083,135.3086,134.6523,134.6523,5393.0
2021-02-23 10:00:00,147.8,147.94,147.28,147.28,2301.0,134.7252,134.8528,134.2512,134.2512,2301.0
2021-02-23 10:05:00,147.37,147.78,147.2,147.68,2567.0,134.3333,134.707,134.1783,134.6158,2567.0
2021-02-23 10:10:00,148.04,148.42,148.04,148.42,10446.0,134.944,135.2904,134.944,135.2904,10446.0
2021-02-23 10:15:00,148.43,148.47,148.0,148.0,3725.0,135.2995,135.336,134.9075,134.9075,3725.0
2021-02-23 10:20:00,147.8,148.02,147.75,147.99,4628.0,134.7252,134.9258,134.6796,134.8984,4628.0
2021-02-23 10:25:00,147.98,147.98,147.65,147.65,3037.0,134.8893,134.8893,134.5885,134.5885,3037.0
2021-02-23 10:30:00,147.75,148.04,147.75,148.02,3600.0,134.6796,134.944,134.6796,134.9258,3600.0
2021-02-23 10:35:00,148.02,148.11,147.84,147.97,5032.0,134.9258,135.0078,134.7617,134.8802,5032.0
2021-02-23 10:40:00,147.99,148.01,147.84,147.84,2210.0,134.8984,134.9166,134.7617,134.7617,2210.0
2021-02-23 10:45:00,147.84,148.1,147.8,148.06,4588.0,134.7617,134.9987,134.7252,134.9622,4588.0
2021-02-23 10:50:00,148.02,148.28,148.02,148.22,2745.0,134.9258,135.1628,134.9258,135.1081,2745.0
2021-02-23 10:55:00,148.21,148.32,148.17,148.25,3782.0,135.099,135.1992,135.0625,135.1354,3782.0
2021-02-23 11:00:00,148.23,148.66,148.2,148.54,4907.0,135.1172,135.5091,135.0898,135.3998,4907.0
2021-02-23 11:05:00,148.41,148.81,148.41,148.81,6011.0,135.2813,135.6459,135.2813,135.6459,6011.0
2021-02-23 11:10:00,148.74,148.93,148.66,148.9,19724.0,135.5821,135.7553,135.5091,135.7279,19724.0
2021-02-23 11:15:00,148.92,149.07,148.78,148.89,11649.0,135.7461,135.8829,135.6185,135.7188,11649.0
2021-02-23 11:20:00,148.93,149.18,148.92,149.07,2480.0,135.7553,135.9831,135.7461,135.8829,2480.0
2021-02-23 11:25:00,149.06,149.27,148.93,149.27,8120.0,135.8738,136.0652,135.7553,136.0652,8120.0
2021-02-23 11:30:00,149.23,149.36,149.12,149.33,5027.0,136.0287,136.1472,135.9285,136.1199,5027.0
2021-02-23 11:35:00,149.33,149.64,149.32,149.53,12048.0,136.1199,136.4025,136.1108,136.3022,12048.0
2021-02-23 11:40:00,149.48,149.48,149.16,149.16,6879.0,136.2566,136.2566,135.9649,135.9649,6879.0
2021-02-23 11:45:00,149.16,149.52,149.16,149.51,2326.0,135.9649,136.2931,135.9649,136.284,2326.0
2021-02-23 11:50:00,149.5,149.85,149.5,149.8,7655.0,136.2748,136.5939,136.2748,136.5483,7655.0
2021-02-23 11:55:00,149.81,149.96,149.76,149.76,6469.0,136.5574,136.6941,136.5118,136.5118,6469.0
2021-02-23 12:00:00,149.71,149.8,149.66,149.74,8286.0,136.4663,136.5483,136.4207,136.4936,8286.0
2021-02-23 12:05:00,149.8,149.8,149.49,149.49,8169.0,136.5483,136.5483,136.2657,136.2657,8169.0
2021-02-23 12:10:00,149.42,149.65,149.38,149.55,5142.0,136.2019,136.4116,136.1655,136.3204,5142.0
2021-02-23 12:15:00,149.54,149.64,149.36,149.55,8680.0,136.3113,136.4025,136.1472,136.3204,8680.0
2021-02-23 12:20:00,149.5,149.5,149.23,149.33,5107.0,136.2748,136.2748,136.0287,136.1199,5107.0
2021-02-23 12:25:00,149.44,149.6,149.38,149.6,3433.0,136.2201,136.366,136.1655,136.366,3433.0
2021-02-23 12:30:00,149.6,149.86,149.54,149.81,3670.0,136.366,136.603,136.3113,136.5574,3670.0
2021-02-23 12:35:00,149.81,149.83,149.74,149.83,1200.0,136.5574,136.5756,136.4936,136.5756,1200.0
2021-02-23 12:40:00,149.81,149.94,149.72,149.73,14396.0,136.5574,136.6759,136.4754,136.4845,14396.0
2021-02-23 12:45:00,149.72,149.89,149.57,149.89,26751.0,136.4754,136.6303,136.3386,136.6303,26751.0
2021-02-23 12:50:00,149.84,149.84,149.67,149.76,21546.0,136.5848,136.5848,136.4298,136.5118,21546.0
2021-02-23 12:55:00,149.72,149.75,149.59,149.59,4476.0,136.4754,136.5027,136.3569,136.3569,4476.0
2021-02-23 13:00:00,149.59,149.59,149.42,149.47,5913.0,136.3569,136.3569,136.2019,136.2475,5913.0
2021-02-23 13:05:00,149.61,149.61,149.43,149.5,7234.0,136.3751,136.3751,136.211,136.2748,7234.0
2021-02-23 13:10:00,149.45,149.48,149.27,149.27,11365.0,136.2293,136.2566,136.0652,136.0652,11365.0
2021-02-23 13:15:00,149.31,149.31,149.15,149.15,7147.0,136.1016,136.1016,135.9558,135.9558,7147.0
2021-02-23 13:20:00,149.18,149.23,148.99,149.12,7100.0,135.9831,136.0287,135.81,135.9285,7100.0
2021-02-23 13:25:00,149.08,149.19,148.99,149.05,13001.0,135.892,135.9923,135.81,135.8646,13001.0
2021-02-23 13:30:00,148.99,149.05,148.85,148.85,3159.0,135.81,135.8646,135.6823,135.6823,3159.0
2021-02-23 13:35:00,148.75,148.87,148.72,148.81,1491.0,135.5912,135.7006,135.5638,135.6459,1491.0
2021-02-23 13:40:00,148.78,148.83,148.73,148.75,5369.0,135.6185,135.6641,135.573,135.5912,5369.0
2021-02-23 13:45:00,148.75,148.89,148.74,148.89,3195.0,135.5912,135.7188,135.5821,135.7188,3195.0
2021-02-23 13:50:00,148.88,149.0,148.82,148.83,3751.0,135.7097,135.8191,135.655,135.6641,3751.0
2021-02-23 13:55:00,148.92,148.97,148.84,148.86,1991.0,135.7461,135.7917,135.6732,135.6915,1991.0
2021-02-23 14:00:00,148.82,148.91,148.77,148.77,1200.0,135.655,135.737,135.6094,135.6094,1200.0
2021-02-23 14:05:00,148.85,148.85,148.66,148.68,1900.0,135.6823,135.6823,135.5091,135.5274,1900.0
2021-02-23 14:10:00,148.65,148.89,148.65,148.84,4066.0,135.5,135.7188,135.5,135.6732,4066.0
2021-02-23 14:15:00,148.89,148.89,148.64,148.64,5592.0,135.7188,135.7188,135.4909,135.4909,5592.0
2021-02-23 14:20:00,148.64,148.65,148.44,148.44,5138.0,135.4909,135.5,135.3086,135.3086,5138.0
2021-02-23 14:25:00,148.45,148.45,148.25,148.28,4692.0,135.3177,135.3177,135.1354,135.1628,4692.0
2021-02-23 14:30:00,148.25,148.48,148.19,148.19,3959.0,135.1354,135.3451,135.0807,135.0807,3959.0
2021-02-23 14:35:00,148.22,148.42,148.22,148.32,1795.0,135.1081,135.2904,135.1081,135.1992,1795.0
2021-02-23 14:40:00,148.41,148.63,148.34,148.56,3171.0,135.2813,135.4818,135.2175,135.418,3171.0
2021-02-23 14:45:00,148.51,148.59,148.36,148.44,4325.0,135.3724,135.4453,135.2357,135.3086,4325.0
2021-02-23 14:50:00,148.47,148.79,148.46,148.66,4101.0,135.336,135.6276,135.3268,135.5091,4101.0
2021-02-23 14:55:00,148.67,148.79,148.67,148.77,2070.0,135.5183,135.6276,135.5183,135.6094,2070.0
2021-02-23 15:00:00,148.71,148.9,148.71,148.9,4479.0,135.5547,135.7279,135.5547,135.7279,4479.0
2021-02-23 15:05:00,148.86,148.94,148.79,148.9,5305.0,135.6915,135.7644,135.6276,135.7279,5305.0
2021-02-23 15:10:00,148.91,149.06,148.85,148.94,6098.0,135.737,135.8738,135.6823,135.7644,6098.0
2021-02-23 15:15:00,148.97,149.01,148.93,149.01,5634.0,135.7917,135.8282,135.7553,135.8282,5634.0
2021-02-23 15:20:00,148.99,149.09,148.87,148.89,6519.0,135.81,135.9011,135.7006,135.7188,6519.0
2021-02-23 15:25:00,148.9,148.94,148.81,148.9,5629.0,135.7279,135.7644,135.6459,135.7279,5629.0
2021-02-23 15:30:00,148.92,149.03,148.84,148.95,3094.0,135.7461,135.8464,135.6732,135.7735,3094.0
2021-02-23 15:35:00,149.02,149.26,148.97,149.24,5826.0,135.8373,136.0561,135.7917,136.0378,5826.0
2021-02-23 15:40:00,149.18,149.41,149.18,149.36,10905.0,135.9831,136.1928,135.9831,136.1472,10905.0
2021-02-23 15:45:00,149.31,149.31,149.12,149.18,13738.0,136.1016,136.1016,135.9285,135.9831,13738.0
2021-02-23 15:50:00,149.2,149.35,149.05,149.22,20033.0,136.0014,136.1381,135.8646,136.0196,20033.0
2021-02-23 15:55:00,149.22,149.43,149.13,149.34,45854.0,136.0196,136.211,135.9376,136.129,45854.0
2021-02-24 09:30:00,148.69,149.76,148.69,149.57,21331.0,135.5365,136.5118,135.5365,136.3386,21331.0
2021-02-24 09:35:00,149.56,149.67,149.1,149.34,6913.0,136.3295,136.4298,135.9102,136.129,6913.0
2021-02-24 09:40:00,149.6,149.8,149.5,149.55,3177.0,136.366,136.5483,136.2748,136.3204,3177.0
2021-02-24 09:45:00,149.64,149.69,148.91,149.18,7618.0,136.4025,136.448,135.737,135.9831,7618.0
2021-02-24 09:50:00,149.28,149.37,148.95,149.31,7494.0,136.0743,136.1563,135.7735,136.1016,7494.0
2021-02-24 09:55:00,149.52,149.95,149.52,149.83,5283.0,136.2931,136.685,136.2931,136.5756,5283.0
2021-02-24 10:00:00,149.83,150.62,149.83,150.27,86032.0,136.5756,137.2958,136.5756,136.9767,86032.0
2021-02-24 10:05:00,150.33,150.47,149.85,150.01,13050.0,137.0314,137.159,136.5939,136.7397,13050.0
2021-02-24 10:10:00,149.92,150.12,149.62,149.77,11299.0,136.6577,136.84,136.3842,136.5209,11299.0
2021-02-24 10:15:00,149.97,150.26,149.88,150.26,6381.0,136.7033,136.9676,136.6212,136.9676,6381.0
2021-02-24 10:20:00,150.3,150.3,150.02,150.05,7278.0,137.0041,137.0041,136.7488,136.7762,7278.0
2021-02-24 10:25:00,150.26,150.46,150.09,150.23,25410.0,136.9676,137.1499,136.8126,136.9403,25410.0
2021-02-24 10:30:00,150.37,150.67,150.25,150.5,19355.0,137.0679,137.3413,136.9585,137.1864,19355.0
2021-02-24 10:35:00,150.42,150.54,150.31,150.53,7180.0,137.1134,137.2228,137.0132,137.2137,7180.0
2021-02-24 10:40:00,150.35,150.59,150.29,150.29,18694.0,137.0496,137.2684,136.9949,136.9949,18694.0
2021-02-24 10:45:00,150.3,150.59,150.14,150.23,7580.0,137.0041,137.2684,136.8582,136.9403,7580.0
2021-02-24 10:50:00,150.32,150.32,150.18,150.26,3983.0,137.0223,137.0223,136.8947,136.9676,3983.0
2021-02-24 10:55:00,150.3,150.5,150.24,150.5,5377.0,137.0041,137.1864,136.9494,137.1864,5377.0
2021-02-24 11:00:00,150.53,150.71,150.45,150.45,17838.0,137.2137,137.3778,137.1408,137.1408,17838.0
2021-02-24 11:05:00,150.47,150.47,150.18,150.36,5326.0,137.159,137.159,136.8947,137.0588,5326.0
2021-02-24 11:10:00,150.41,150.55,150.26,150.43,10394.0,137.1043,137.2319,136.9676,137.1226,10394.0
2021-02-24 11:15:00,150.6,150.64,150.37,150.39,16258.0,137.2775,137.314,137.0679,137.0861,16258.0
2021-02-24 11:20:00,150.42,150.76,150.42,150.69,25903.0,137.1134,137.4234,137.1134,137.3596,25903.0
2021-02-24 11:25:00,150.76,150.93,150.67,150.88,4976.0,137.4234,137.5783,137.3413,137.5328,4976.0
2021-02-24 11:30:00,150.92,150.92,150.72,150.73,6460.0,137.5692,137.5692,137.3869,137.396,6460.0
2021-02-24 11:35:00,150.72,151.03,150.7,150.89,16659.0,137.3869,137.6695,137.3687,137.5419,16659.0
2021-02-24 11:40:00,150.88,150.93,150.84,150.93,3510.0,137.5328,137.5783,137.4963,137.5783,3510.0
2021-02-24 11:45:00,150.94,150.95,150.65,150.68,11636.0,137.5874,137.5966,137.3231,137.3504,11636.0
2021-02-24 11:50:00,150.73,150.75,150.41,150.41,13710.0,137.396,137.4143,137.1043,137.1043,13710.0
2021-02-24 11:55:00,150.45,150.89,150.45,150.88,3876.0,137.1408,137.5419,137.1408,137.5328,3876.0
2021-02-24 12:00:00,150.82,150.85,150.68,150.8,9544.0,137.4781,137.5054,137.3504,137.4598,9544.0
2021-02-24 12:05:00,150.8,150.8,150.63,150.68,7466.0,137.4598,137.4598,137.3049,137.3504,7466.0
2021-02-24 12:10:00,150.69,150.8,150.61,150.79,2524.0,137.3596,137.4598,137.2866,137.4507,2524.0
2021-02-24 12:15:00,150.8,150.82,150.71,150.77,3152.0,137.4598,137.4781,137.3778,137.4325,3152.0
2021-02-24 12:20:00,150.76,150.95,150.76,150.95,4201.0,137.4234,137.5966,137.4234,137.5966,4201.0
2021-02-24 12:25:00,150.95,151.02,150.89,150.96,10133.0,137.5966,137.6604,137.5419,137.6057,10133.0
2021-02-24 12:30:00,150.95,151.04,150.94,151.03,7284.0,137.5966,137.6786,137.5874,137.6695,7284.0
2021-02-24 12:35:00,151.02,151.13,150.91,150.91,10579.0,137.6604,137.7606,137.5601,137.5601,10579.0
2021-02-24 12:40:00,150.92,151.0,150.88,150.95,5574.0,137.5692,137.6421,137.5328,137.5966,5574.0
2021-02-24 12:45:00,150.9,151.03,150.82,151.0,4156.0,137.551,137.6695,137.4781,137.6421,4156.0
2021-02-24 12:50:00,150.97,150.97,150.73,150.83,10816.0,137.6148,137.6148,137.396,137.4872,10816.0
2021-02-24 12:55:00,150.89,151.0,150.85,150.97,2397.0,137.5419,137.6421,137.5054,137.6148,2397.0
2021-02-24 13:00:00,150.96,150.97,150.75,150.93,3445.0,137.6057,137.6148,137.4143,137.5783,3445.0
2021-02-24 13:05:00,151.01,151.01,150.75,150.75,2471.0,137.6513,137.6513,137.4143,137.4143,2471.0
2021-02-24 13:10:00,150.76,150.91,150.61,150.82,13789.0,137.4234,137.5601,137.2866,137.4781,13789.0
2021-02-24 13:15:00,150.83,150.94,150.83,150.89,2034.0,137.4872,137.5874,137.4872,137.5419,2034.0
2021-02-24 13:20:00,151.0,151.06,150.93,150.98,3432.0,137.6421,137.6968,137.5783,137.6239,3432.0
2021-02-24 13:25:00,151.03,151.08,150.93,150.98,14568.0,137.6695,137.7151,137.5783,137.6239,14568.0
2021-02-24 13:30:00,151.01,151.1,150.9,150.94,15997.0,137.6513,137.7333,137.551,137.5874,15997.0
2021-02-24 13:35:00,150.99,151.08,150.91,150.99,4310.0,137.633,137.7151,137.5601,137.633,4310.0
2021-02-24 13:40:00,151.0,151.13,150.95,150.98,3653.0,137.6421,137.7606,137.5966,137.6239,3653.0
2021-02-24 13:45:00,150.94,151.06,150.85,151.06,2224.0,137.5874,137.6968,137.5054,137.6968,2224.0
2021-02-24 13:50:00,151.05,151.08,150.93,151.05,4565.0,137.6877,137.7151,137.5783,137.6877,4565.0
2021-02-24 13:55:00,151.02,151.1,150.93,150.98,9939.0,137.6604,137.7333,137.5783,137.6239,9939.0
2021-02-24 14:00:00,151.01,151.12,150.92,151.12,18530.0,137.6513,137.7515,137.5692,137.7515,18530.0
2021-02-24 14:05:00,151.19,151.24,151.0,151.07,21773.0,137.8153,137.8609,137.6421,137.7059,21773.0
2021-02-24 14:10:00,151.11,151.14,150.93,150.95,7725.0,137.7424,137.7698,137.5783,137.5966,7725.0
2021-02-24 14:15:00,151.01,151.02,150.85,151.01,7217.0,137.6513,137.6604,137.5054,137.6513,7217.0
2021-02-24 14:20:00,151.03,151.03,150.83,150.89,4017.0,137.6695,137.6695,137.4872,137.5419,4017.0
2021-02-24 14:25:00,150.9,151.14,150.87,151.06,3281.0,137.551,137.7698,137.5236,137.6968,3281.0
2021-02-24 14:30:00,151.14,151.14,150.93,150.93,8054.0,137.7698,137.7698,137.5783,137.5783,8054.0
2021-02-24 14:35:00,150.95,150.95,150.55,150.62,21709.0,137.5966,137.5966,137.2319,137.2958,21709.0
2021-02-24 14:40:00,150.76,150.9,150.71,150.9,3834.0,137.4234,137.551,137.3778,137.551,3834.0
2021-02-24 14:45:00,150.92,151.05,150.82,151.05,6650.0,137.5692,137.6877,137.4781,137.6877,6650.0
2021-02-24 14:50:00,151.06,151.1,150.91,151.04,6009.0,137.6968,137.7333,137.5601,137.6786,6009.0
2021-02-24 14:55:00,151.03,151.07,150.87,150.87,5682.0,137.6695,137.7059,137.5236,137.5236,5682.0
2021-02-24 15:00:00,150.87,150.93,150.85,150.87,8451.0,137.5236,137.5783,137.5054,137.5236,8451.0
2021-02-24 15:05:00,150.87,150.91,150.82,150.88,6568.0,137.5236,137.5601,137.4781,137.5328,6568.0
2021-02-24 15:10:00,150.88,150.88,150.72,150.75,12295.0,137.5328,137.5328,137.3869,137.4143,12295.0
2021-02-24 15:15:00,150.75,150.75,150.52,150.54,5233.0,137.4143,137.4143,137.2046,137.2228,5233.0
2021-02-24 15:20:00,150.54,150.73,150.54,150.73,9350.0,137.2228,137.396,137.2228,137.396,9350.0
2021-02-24 15:25:00,150.73,150.94,150.68,150.94,5317.0,137.396,137.5874,137.3504,137.5874,5317.0
2021-02-24 15:30:00,150.92,150.92,150.74,150.83,8034.0,137.5692,137.5692,137.4051,137.4872,8034.0
2021-02-24 15:35:00,150.81,150.95,150.76,150.93,9530.0,137.4689,137.5966,137.4234,137.5783,9530.0
2021-02-24 15:40:00,150.93,150.93,150.8,150.86,14471.0,137.5783,137.5783,137.4598,137.5145,14471.0
2021-02-24 15:45:00,150.87,151.01,150.84,150.84,13459.0,137.5236,137.6513,137.4963,137.4963,13459.0
2021-02-24 15:50:00,150.88,151.04,150.77,150.97,32589.0,137.5328,137.6786,137.4325,137.6148,32589.0
2021-02-24 15:55:00,150.93,151.13,150.86,150.86,81790.0,137.5783,137.7606,137.5145,137.5145,81790.0
2021-02-25 09:30:00,151.31,151.48,150.86,150.93,18807.0,137.9247,138.0797,137.5145,137.5783,18807.0
2021-02-25 09:35:00,150.93,151.12,150.56,150.62,6184.0,137.5783,137.7515,137.2411,137.2958,6184.0
2021-02-25 09:40:00,150.6,150.77,150.47,150.66,8740.0,137.2775,137.4325,137.159,137.3322,8740.0
2021-02-25 09:45:00,150.74,150.99,150.67,150.73,15128.0,137.4051,137.633,137.3413,137.396,15128.0
2021-02-25 09:50:00,150.85,151.1,150.71,151.05,35211.0,137.5054,137.7333,137.3778,137.6877,35211.0
2021-02-25 09:55:00,151.01,151.3,150.97,151.19,19024.0,137.6513,137.9156,137.6148,137.8153,19024.0
2021-02-25 10:00:00,151.19,151.19,150.74,150.82,9470.0,137.8153,137.8153,137.4051,137.4781,9470.0
2021-02-25 10:05:00,150.85,150.86,150.34,150.63,13429.0,137.5054,137.5145,137.0405,137.3049,13429.0
2021-02-25 10:10:00,150.67,151.12,150.67,150.78,9973.0,137.3413,137.7515,137.3413,137.4416,9973.0
2021-02-25 10:15:00,150.71,150.76,150.52,150.64,8258.0,137.3778,137.4234,137.2046,137.314,8258.0
2021-02-25 10:20:00,150.64,150.79,150.45,150.78,4721.0,137.314,137.4507,137.1408,137.4416,4721.0
2021-02-25 10:25:00,150.79,150.79,150.18,150.43,3833.0,137.4507,137.4507,136.8947,137.1226,3833.0
2021-02-25 10:30:00,150.42,150.42,149.91,150.21,7148.0,137.1134,137.1134,136.6486,136.922,7148.0
2021-02-25 10:35:00,150.18,150.19,149.81,149.96,6454.0,136.8947,136.9038,136.5574,136.6941,6454.0
2021-02-25 10:40:00,149.89,150.26,149.81,150.15,6224.0,136.6303,136.9676,136.5574,136.8673,6224.0
2021-02-25 10:45:00,150.15,150.51,150.04,150.36,14244.0,136.8673,137.1955,136.7671,137.0588,14244.0
2021-02-25 10:50:00,150.36,150.5,150.21,150.38,8939.0,137.0588,137.1864,136.922,137.077,8939.0
2021-02-25 10:55:00,150.42,150.52,150.34,150.41,11377.0,137.1134,137.2046,137.0405,137.1043,11377.0
2021-02-25 11:00:00,150.34,150.45,150.15,150.27,14696.0,137.0405,137.1408,136.8673,136.9767,14696.0
2021-02-25 11:05:00,150.3,150.35,150.07,150.17,4772.0,137.0041,137.0496,136.7944,136.8856,4772.0
2021-02-25 11:10:00,150.23,150.33,150.22,150.31,9203.0,136.9403,137.0314,136.9311,137.0132,9203.0
2021-02-25 11:15:00,150.23,150.41,150.12,150.14,2456.0,136.9403,137.1043,136.84,136.8582,2456.0
2021-02-25 11:20:00,150.14,150.16,149.98,150.16,3939.0,136.8582,136.8764,136.7124,136.8764,3939.0
2021-02-25 11:25:00,150.16,150.21,149.94,150.01,3159.0,136.8764,136.922,136.6759,136.7397,3159.0
2021-02-25 11:30:00,150.0,150.11,149.89,150.09,11750.0,136.7306,136.8309,136.6303,136.8126,11750.0
2021-02-25 11:35:00,150.08,150.18,149.97,150.05,4495.0,136.8035,136.8947,136.7033,136.7762,4495.0
2021-02-25 11:40:00,150.06,150.18,150.01,150.18,4999.0,136.7853,136.8947,136.7397,136.8947,4999.0
2021-02-25 11:45:00,150.17,150.18,149.91,150.11,15240.0,136.8856,136.8947,136.6486,136.8309,15240.0
2021-02-25 11:50:00,150.1,150.13,149.61,149.77,12348.0,136.8218,136.8491,136.3751,136.5209,12348.0
2021-02-25 11:55:00,149.8,149.97,149.76,149.97,4636.0,136.5483,136.7033,136.5118,136.7033,4636.0
2021-02-25 12:00:00,149.96,150.1,149.89,150.01,3718.0,136.6941,136.8218,136.6303,136.7397,3718.0
2021-02-25 12:05:00,149.97,150.16,149.89,150.1,5153.0,136.7033,136.8764,136.6303,136.8218,5153.0
2021-02-25 12:10:00,150.07,150.19,149.88,149.94,6443.0,136.7944,136.9038,136.6212,136.6759,6443.0
2021-02-25 12:15:00,149.89,150.01,149.7,149.7,2727.0,136.6303,136.7397,136.4571,136.4571,2727.0
2021-02-25 12:20:00,149.83,150.13,149.82,150.05,9360.0,136.5756,136.8491,136.5665,136.7762,9360.0
2021-02-25 12:25:00,150.05,150.08,149.87,149.87,4211.0,136.7762,136.8035,136.6121,136.6121,4211.0
2021-02-25 12:30:00,149.78,149.87,149.48,149.63,7432.0,136.5301,136.6121,136.2566,136.3933,7432.0
2021-02-25 12:35:00,149.55,149.55,149.35,149.5,6880.0,136.3204,136.3204,136.1381,136.2748,6880.0
2021-02-25 12:40:00,149.44,149.52,149.29,149.43,3486.0,136.2201,136.2931,136.0834,136.211,3486.0
2021-02-25 12:45:00,149.36,149.53,149.36,149.49,3184.0,136.1472,136.3022,136.1472,136.2657,3184.0
2021-02-25 12:50:00,149.45,149.5,148.87,148.96,17588.0,136.2293,136.2748,135.7006,135.7826,17588.0
2021-02-25 12:55:00,148.9,149.23,148.9,149.08,16513.0,135.7279,136.0287,135.7279,135.892,16513.0
2021-02-25 13:00:00,148.96,149.03,148.59,148.83,8241.0,135.7826,135.8464,135.4453,135.6641,8241.0
2021-02-25 13:05:00,148.84,148.85,148.48,148.61,6098.0,135.6732,135.6823,135.3451,135.4636,6098.0
2021-02-25 13:10:00,148.64,148.9,148.59,148.9,5789.0,135.4909,135.7279,135.4453,135.7279,5789.0
2021-02-25 13:15:00,148.87,149.03,148.62,149.03,5153.0,135.7006,135.8464,135.4727,135.8464,5153.0
2021-02-25 13:20:00,149.08,149.53,149.05,149.53,7522.0,135.892,136.3022,135.8646,136.3022,7522.0
2021-02-25 13:25:00,149.49,149.71,149.45,149.56,10060.0,136.2657,136.4663,136.2293,136.3295,10060.0
2021-02-25 13:30:00,149.51,149.62,149.4,149.4,5122.0,136.284,136.3842,136.1837,136.1837,5122.0
2021-02-25 13:35:00,149.34,149.61,149.22,149.6,8897.0,136.129,136.3751,136.0196,136.366,8897.0
2021-02-25 13:40:00,149.55,149.77,149.44,149.77,6165.0,136.3204,136.5209,136.2201,136.5209,6165.0
2021-02-25 13:45:00,149.77,149.77,149.6,149.66,1300.0,136.5209,136.5209,136.366,136.4207,1300.0
2021-02-25 13:50:00,149.42,149.42,149.24,149.28,1225.0,136.2019,136.2019,136.0378,136.0743,1225.0
2021-02-25 13:55:00,149.32,149.37,149.19,149.37,5817.0,136.1108,136.1563,135.9923,136.1563,5817.0
2021-02-25 14:00:00,149.36,149.57,149.22,149.57,2497.0,136.1472,136.3386,136.0196,136.3386,2497.0
2021-02-25 14:05:00,149.56,149.58,149.42,149.51,3300.0,136.3295,136.3478,136.2019,136.284,3300.0
2021-02-25 14:10:00,149.48,149.61,149.41,149.47,3760.0,136.2566,136.3751,136.1928,136.2475,3760.0
2021-02-25 14:15:00,149.56,149.88,149.56,149.88,8379.0,136.3295,136.6212,136.3295,136.6212,8379.0
2021-02-25 14:20:00,149.93,150.06,149.8,150.05,5395.0,136.6668,136.7853,136.5483,136.7762,5395.0
2021-02-25 14:25:00,149.99,150.1,149.83,149.95,3566.0,136.7215,136.8218,136.5756,136.685,3566.0
2021-02-25 14:30:00,149.96,150.05,149.76,149.77,7559.0,136.6941,136.7762,136.5118,136.5209,7559.0
2021-02-25 14:35:00,149.83,149.83,149.5,149.5,8314.0,136.5756,136.5756,136.2748,136.2748,8314.0
2021-02-25 14:40:00,149.5,149.73,149.5,149.71,4592.0,136.2748,136.4845,136.2748,136.4663,4592.0
2021-02-25 14:45:00,149.72,149.72,149.19,149.31,4140.0,136.4754,136.4754,135.9923,136.1016,4140.0
2021-02-25 14:50:00,149.39,149.45,149.33,149.33,3820.0,136.1746,136.2293,136.1199,136.1199,3820.0
2021-02-25 14:55:00,149.25,149.35,148.98,149.07,5211.0,136.047,136.1381,135.8008,135.8829,5211.0
2021-02-25 15:00:00,149.07,149.4,149.04,149.25,4308.0,135.8829,136.1837,135.8555,136.047,4308.0
2021-02-25 15:05:00,149.28,149.31,148.77,148.89,5153.0,136.0743,136.1016,135.6094,135.7188,5153.0
2021-02-25 15:10:00,148.84,149.11,148.83,148.96,6884.0,135.6732,135.9193,135.6641,135.7826,6884.0
2021-02-25 15:15:00,148.97,148.97,148.71,148.85,5327.0,135.7917,135.7917,135.5547,135.6823,5327.0
2021-02-25 15:20:00,148.85,148.96,148.69,148.7,4730.0,135.6823,135.7826,135.5365,135.5456,4730.0
2021-02-25 15:25:00,148.74,148.95,148.74,148.82,7265.0,135.5821,135.7735,135.5821,135.655,7265.0
2021-02-25 15:30:00,148.79,148.98,148.48,148.52,12007.0,135.6276,135.8008,135.3451,135.3815,12007.0
2021-02-25 15:35:00,148.55,148.59,148.23,148.42,11948.0,135.4089,135.4453,135.1172,135.2904,11948.0
2021-02-25 15:40:00,148.4,148.44,148.09,148.39,11105.0,135.2721,135.3086,134.9896,135.263,11105.0
2021-02-25 15:45:00,148.35,148.73,148.34,148.38,13912.0,135.2266,135.573,135.2175,135.2539,13912.0
2021-02-25 15:50:00,148.3,148.52,147.87,148.08,34453.0,135.181,135.3815,134.789,134.9805,34453.0
2021-02-25 15:55:00,148.05,148.33,147.9,147.96,61017.0,134.9531,135.2083,134.8164,134.8711,61017.0
2021-02-26 09:30:00,148.09,148.18,147.15,147.21,20024.0,134.9896,135.0716,134.1327,134.1874,20024.0
2021-02-26 09:35:00,147.14,147.22,146.77,146.99,4007.0,134.1236,134.1965,133.7863,133.9869,4007.0
2021-02-26 09:40:00,146.84,147.56,146.73,147.53,5979.0,133.8501,134.5065,133.7499,134.4791,5979.0
2021-02-26 09:45:00,147.71,148.13,147.63,147.78,10888.0,134.6432,135.026,134.5703,134.707,10888.0
2021-02-26 09:50:00,147.66,147.88,147.53,147.65,7750.0,134.5976,134.7981,134.4791,134.5885,7750.0
2021-02-26 09:55:00,147.42,147.65,147.21,147.3,5704.0,134.3788,134.5885,134.1874,134.2695,5704.0
2021-02-26 10:00:00,147.3,147.3,146.4,146.83,10360.0,134.2695,134.2695,133.4491,133.841,10360.0
2021-02-26 10:05:00,146.81,146.81,145.71,145.96,13970.0,133.8228,133.8228,132.8201,133.048,13970.0
2021-02-26 10:10:00,146.03,146.28,145.99,146.09,8232.0,133.1118,133.3397,133.0753,133.1665,8232.0
2021-02-26 10:15:00,146.04,146.39,145.77,145.77,8767.0,133.1209,133.44,132.8748,132.8748,8767.0
2021-02-26 10:20:00,145.98,146.0,145.39,145.39,7960.0,133.0662,133.0845,132.5284,132.5284,7960.0
2021-02-26 10:25:00,145.34,145.66,145.18,145.18,7834.0,132.4828,132.7745,132.337,132.337,7834.0
2021-02-26 10:30:00,145.35,145.89,145.34,145.83,2417.0,132.492,132.9842,132.4828,132.9295,2417.0
2021-02-26 10:35:00,145.91,146.31,145.55,146.31,3707.0,133.0024,133.367,132.6743,133.367,3707.0
2021-02-26 10:40:00,146.3,146.37,146.12,146.12,4607.0,133.3579,133.4217,133.1938,133.1938,4607.0
2021-02-26 10:45:00,146.17,146.38,145.98,146.38,6000.0,133.2394,133.4308,133.0662,133.4308,6000.0
2021-02-26 10:50:00,146.41,146.44,146.17,146.27,6229.0,133.4582,133.4855,133.2394,133.3306,6229.0
2021-02-26 10:55:00,146.19,146.23,145.83,146.06,5820.0,133.2576,133.2941,132.9295,133.1391,5820.0
2021-02-26 11:00:00,146.0,146.64,146.0,146.58,5321.0,133.0845,133.6678,133.0845,133.6131,5321.0
2021-02-26 11:05:00,146.64,146.73,146.35,146.46,7235.0,133.6678,133.7499,133.4035,133.5038,7235.0
2021-02-26 11:10:00,146.39,146.56,146.31,146.41,3278.0,133.44,133.5949,133.367,133.4582,3278.0
2021-02-26 11:15:00,146.51,146.81,146.51,146.62,6969.0,133.5493,133.8228,133.5493,133.6496,6969.0
2021-02-26 11:20:00,146.59,146.63,146.42,146.51,15964.0,133.6223,133.6587,133.4673,133.5493,15964.0
2021-02-26 11:25:00,146.53,146.55,145.91,145.93,10234.0,133.5676,133.5858,133.0024,133.0206,10234.0
2021-02-26 11:30:00,145.94,146.4,145.9,146.2,7069.0,133.0298,133.4491,132.9933,133.2668,7069.0
2021-02-26 11:35:00,146.36,146.7,146.22,146.62,4999.0,133.4126,133.7225,133.285,133.6496,4999.0
2021-02-26 11:40:00,146.7,146.7,146.5,146.52,2653.0,133.7225,133.7225,133.5402,133.5585,2653.0
2021-02-26 11:45:00,146.46,146.57,146.26,146.34,6785.0,133.5038,133.604,133.3215,133.3944,6785.0
2021-02-26 11:50:00,146.37,146.37,146.06,146.09,7227.0,133.4217,133.4217,133.1391,133.1665,7227.0
2021-02-26 11:55:00,146.11,146.21,145.97,146.2,2900.0,133.1847,133.2759,133.0571,133.2668,2900.0
2021-02-26 12:00:00,146.27,146.39,146.18,146.31,3335.0,133.3306,133.44,133.2485,133.367,3335.0
2021-02-26 12:05:00,146.28,146.58,146.22,146.52,2067.0,133.3397,133.6131,133.285,133.5585,2067.0
2021-02-26 12:10:00,146.58,146.98,146.57,146.91,2536.0,133.6131,133.9778,133.604,133.914,2536.0
2021-02-26 12:15:00,146.91,147.01,146.78,146.82,5988.0,133.914,134.0051,133.7955,133.8319,5988.0
2021-02-26 12:20:00,146.85,147.02,146.85,147.0,1900.0,133.8593,134.0142,133.8593,133.996,1900.0
2021-02-26 12:25:00,147.04,147.11,146.84,146.84,5401.0,134.0325,134.0963,133.8501,133.8501,5401.0
2021-02-26 12:30:00,146.83,146.98,146.82,146.9,6102.0,133.841,133.9778,133.8319,133.9048,6102.0
2021-02-26 12:35:00,146.86,147.15,146.86,146.9,5171.0,133.8684,134.1327,133.8684,133.9048,5171.0
2021-02-26 12:40:00,146.87,146.87,146.64,146.64,5012.0,133.8775,133.8775,133.6678,133.6678,5012.0
2021-02-26 12:45:00,146.71,146.75,146.5,146.7,1936.0,133.7316,133.7681,133.5402,133.7225,1936.0
2021-02-26 12:50:00,146.68,146.85,146.61,146.81,4567.0,133.7043,133.8593,133.6405,133.8228,4567.0
2021-02-26 12:55:00,146.85,146.85,146.53,146.59,2600.0,133.8593,133.8593,133.5676,133.6223,2600.0
2021-02-26 13:00:00,146.45,146.45,146.05,146.2,2788.0,133.4946,133.4946,133.13,133.2668,2788.0
2021-02-26 13:05:00,146.09,146.2,145.9,146.2,2265.0,133.1665,133.2668,132.9933,133.2668,2265.0
2021-02-26 13:10:00,146.15,146.25,146.08,146.21,1962.0,133.2212,133.3123,133.1574,133.2759,1962.0
2021-02-26 13:15:00,146.28,146.43,146.23,146.37,3525.0,133.3397,133.4764,133.2941,133.4217,3525.0
2021-02-26 13:20:00,146.41,146.48,146.32,146.47,1808.0,133.4582,133.522,133.3761,133.5129,1808.0
2021-02-26 13:25:00,146.5,146.55,146.37,146.44,3161.0,133.5402,133.5858,133.4217,133.4855,3161.0
2021-02-26 13:30:00,146.44,146.44,146.15,146.24,4045.0,133.4855,133.4855,133.2212,133.3032,4045.0
2021-02-26 13:35:00,146.12,146.25,146.06,146.16,3210.0,133.1938,133.3123,133.1391,133.2303,3210.0
2021-02-26 13:40:00,146.16,146.3,146.11,146.25,3077.0,133.2303,133.3579,133.1847,133.3123,3077.0
2021-02-26 13:45:00,146.31,146.33,145.8,145.81,3407.0,133.367,133.3853,132.9021,132.9113,3407.0
2021-02-26 13:50:00,145.82,145.87,145.46,145.56,4608.0,132.9204,132.966,132.5922,132.6834,4608.0
2021-02-26 13:55:00,145.56,145.84,145.55,145.68,3748.0,132.6834,132.9386,132.6743,132.7928,3748.0
2021-02-26 14:00:00,145.7,145.82,145.61,145.67,3785.0,132.811,132.9204,132.729,132.7836,3785.0
2021-02-26 14:05:00,145.72,145.75,145.47,145.56,5890.0,132.8292,132.8566,132.6013,132.6834,5890.0
2021-02-26 14:10:00,145.5,145.62,145.5,145.56,2616.0,132.6287,132.7381,132.6287,132.6834,2616.0
2021-02-26 14:15:00,145.58,145.66,145.24,145.29,4664.0,132.7016,132.7745,132.3917,132.4373,4664.0
2021-02-26 14:20:00,145.27,145.42,145.17,145.38,4734.0,132.419,132.5558,132.3279,132.5193,4734.0
2021-02-26 14:25:00,145.41,145.74,145.34,145.63,3858.0,132.5466,132.8475,132.4828,132.7472,3858.0
2021-02-26 14:30:00,145.59,145.8,145.56,145.71,2450.0,132.7107,132.9021,132.6834,132.8201,2450.0
2021-02-26 14:35:00,145.72,145.87,145.67,145.81,3960.0,132.8292,132.966,132.7836,132.9113,3960.0
2021-02-26 14:40:00,145.76,145.91,145.7,145.82,8703.0,132.8657,133.0024,132.811,132.9204,8703.0
2021-02-26 14:45:00,145.97,146.17,145.96,146.17,4373.0,133.0571,133.2394,133.048,133.2394,4373.0
2021-02-26 14:50:00,146.14,146.21,146.05,146.18,5712.0,133.2121,133.2759,133.13,133.2485,5712.0
2021-02-26 14:55:00,146.24,146.26,146.15,146.21,3832.0,133.3032,133.3215,133.2212,133.2759,3832.0
2021-02-26 15:00:00,146.24,146.46,146.17,146.45,5911.0,133.3032,133.5038,133.2394,133.4946,5911.0
2021-02-26 15:05:00,146.4,146.52,146.21,146.47,6700.0,133.4491,133.5585,133.2759,133.5129,6700.0
2021-02-26 15:10:00,146.41,146.47,146.29,146.33,3503.0,133.4582,133.5129,133.3488,133.3853,3503.0
2021-02-26 15:15:00,146.38,146.49,146.35,146.48,4610.0,133.4308,133.5311,133.4035,133.522,4610.0
2021-02-26 15:20:00,146.5,146.55,146.16,146.19,5382.0,133.5402,133.5858,133.2303,133.2576,5382.0
2021-02-26 15:25:00,146.16,146.25,146.05,146.18,7523.0,133.2303,133.3123,133.13,133.2485,7523.0
2021-02-26 15:30:00,146.2,146.21,146.05,146.11,12071.0,133.2668,133.2759,133.13,133.1847,12071.0
2021-02-26 15:35:00,146.12,146.16,146.0,146.01,10762.0,133.1938,133.2303,133.0845,133.0936,10762.0
2021-02-26 15:40:00,146.0,146.45,145.98,146.32,9555.0,133.0845,133.4946,133.0662,133.3761,9555.0
2021-02-26 15:45:00,146.36,146.91,146.36,146.81,22016.0,133.4126,133.914,133.4126,133.8228,22016.0
2021-02-26 15:50:00,146.7,146.73,145.84,145.85,30223.0,133.7225,133.7499,132.9386,132.9477,30223.0
2021-02-26 15:55:00,145.8,145.97,145.49,145.49,77064.0,132.9021,133.0571,132.6196,132.6196,77064.0
2021-03-01 09:30:00,147.0,148.31,147.0,148.24,23788.0,133.996,135.1901,133.996,135.1263,23788.0
2021-03-01 09:35:00,148.87,148.87,148.3,148.45,1715.0,135.7006,135.7006,135.181,135.3177,1715.0
2021-03-01 09:40:00,148.39,148.83,148.39,148.81,3994.0,135.263,135.6641,135.263,135.6459,3994.0
2021-03-01 09:45:00,148.81,148.81,148.26,148.46,4980.0,135.6459,135.6459,135.1445,135.3268,4980.0
2021-03-01 09:50:00,148.46,148.46,148.15,148.15,3350.0,135.3268,135.3268,135.0443,135.0443,3350.0
2021-03-01 09:55:00,148.16,148.5,148.14,148.28,5850.0,135.0534,135.3633,135.0351,135.1628,5850.0
2021-03-01 10:00:00,148.3,148.86,148.23,148.86,15630.0,135.181,135.6915,135.1172,135.6915,15630.0
2021-03-01 10:05:00,148.88,149.1,148.73,148.87,7796.0,135.7097,135.9102,135.573,135.7006,7796.0
2021-03-01 10:10:00,148.81,149.0,148.71,148.98,4471.0,135.6459,135.8191,135.5547,135.8008,4471.0
2021-03-01 10:15:00,149.05,149.35,149.02,149.09,5934.0,135.8646,136.1381,135.8373,135.9011,5934.0
2021-03-01 10:20:00,149.0,149.09,148.84,148.86,7565.0,135.8191,135.9011,135.6732,135.6915,7565.0
2021-03-01 10:25:00,148.92,149.22,148.84,149.18,15901.0,135.7461,136.0196,135.6732,135.9831,15901.0
2021-03-01 10:30:00,149.2,149.54,149.12,149.45,9730.0,136.0014,136.3113,135.9285,136.2293,9730.0
2021-03-01 10:35:00,149.48,149.85,149.45,149.75,10503.0,136.2566,136.5939,136.2293,136.5027,10503.0
2021-03-01 10:40:00,149.85,149.85,149.32,149.47,10599.0,136.5939,136.5939,136.1108,136.2475,10599.0
2021-03-01 10:45:00,149.47,149.66,149.47,149.65,1617.0,136.2475,136.4207,136.2475,136.4116,1617.0
2021-03-01 10:50:00,149.73,149.94,149.73,149.77,5214.0,136.4845,136.6759,136.4845,136.5209,5214.0
2021-03-01 10:55:00,149.74,149.85,149.51,149.8,5500.0,136.4936,136.5939,136.284,136.5483,5500.0
2021-03-01 11:00:00,149.87,150.03,149.82,149.9,10713.0,136.6121,136.7579,136.5665,136.6394,10713.0
2021-03-01 11:05:00,149.87,149.87,149.56,149.68,3804.0,136.6121,136.6121,136.3295,136.4389,3804.0
2021-03-01 11:10:00,149.67,149.77,149.48,149.69,12849.0,136.4298,136.5209,136.2566,136.448,12849.0
2021-03-01 11:15:00,149.78,149.79,149.49,149.58,3381.0,136.5301,136.5392,136.2657,136.3478,3381.0
2021-03-01 11:20:00,149.52,149.53,149.3,149.45,12843.0,136.2931,136.3022,136.0925,136.2293,12843.0
2021-03-01 11:25:00,149.42,149.42,149.07,149.17,4334.0,136.2019,136.2019,135.8829,135.974,4334.0
2021-03-01 11:30:00,149.18,149.47,149.17,149.34,3824.0,135.9831,136.2475,135.974,136.129,3824.0
2021-03-01 11:35:00,149.34,149.55,149.34,149.37,2876.0,136.129,136.3204,136.129,136.1563,2876.0
2021-03-01 11:40:00,149.34,149.67,149.33,149.54,3162.0,136.129,136.4298,136.1199,136.3113,3162.0
2021-03-01 11:45:00,149.55,149.62,149.36,149.36,2900.0,136.3204,136.3842,136.1472,136.1472,2900.0
2021-03-01 11:50:00,149.4,149.42,149.26,149.26,6783.0,136.1837,136.2019,136.0561,136.0561,6783.0
2021-03-01 11:55:00,149.31,149.37,149.16,149.33,5658.0,136.1016,136.1563,135.9649,136.1199,5658.0
2021-03-01 12:00:00,149.33,149.78,149.32,149.68,5259.0,136.1199,136.5301,136.1108,136.4389,5259.0
2021-03-01 12:05:00,149.67,149.7,149.59,149.69,2213.0,136.4298,136.4571,136.3569,136.448,2213.0
2021-03-01 12:10:00,149.69,149.75,149.65,149.72,5417.0,136.448,136.5027,136.4116,136.4754,5417.0
2021-03-01 12:15:00,149.7,149.77,149.62,149.72,3466.0,136.4571,136.5209,136.3842,136.4754,3466.0
2021-03-01 12:20:00,149.72,149.75,149.56,149.67,4239.0,136.4754,136.5027,136.3295,136.4298,4239.0
2021-03-01 12:25:00,149.7,149.7,149.5,149.66,3443.0,136.4571,136.4571,136.2748,136.4207,3443.0
2021-03-01 12:30:00,149.63,149.71,149.56,149.59,5732.0,136.3933,136.4663,136.3295,136.3569,5732.0
2021-03-01 12:35:00,149.54,149.55,149.38,149.47,5359.0,136.3113,136.3204,136.1655,136.2475,5359.0
2021-03-01 12:40:00,149.45,149.47,149.29,149.47,3495.0,136.2293,136.2475,136.0834,136.2475,3495.0
2021-03-01 12:45:00,149.44,149.48,149.37,149.48,4846.0,136.2201,136.2566,136.1563,136.2566,4846.0
2021-03-01 12:50:00,149.47,149.49,149.35,149.4,2580.0,136.2475,136.2657,136.1381,136.1837,2580.0
2021-03-01 12:55:00,149.45,149.5,149.41,149.41,2426.0,136.2293,136.2748,136.1928,136.1928,2426.0
2021-03-01 13:00:00,149.44,149.5,149.31,149.4,4997.0,136.2201,136.2748,136.1016,136.1837,4997.0
2021-03-01 13:05:00,149.46,149.5,149.4,149.5,3760.0,136.2384,136.2748,136.1837,136.2748,3760.0
2021-03-01 13:10:00,149.46,149.48,149.29,149.3,2396.0,136.2384,136.2566,136.0834,136.0925,2396.0
2021-03-01 13:15:00,149.27,149.33,149.25,149.25,1842.0,136.0652,136.1199,136.047,136.047,1842.0
2021-03-01 13:20:00,149.41,149.51,149.39,149.51,2562.0,136.1928,136.284,136.1746,136.284,2562.0
2021-03-01 13:25:00,149.53,149.77,149.49,149.77,2346.0,136.3022,136.5209,136.2657,136.5209,2346.0
2021-03-01 13:30:00,149.83,150.24,149.83,150.18,9563.0,136.5756,136.9494,136.5756,136.8947,9563.0
2021-03-01 13:35:00,150.21,150.27,150.17,150.24,7410.0,136.922,136.9767,136.8856,136.9494,7410.0
2021-03-01 13:40:00,150.24,150.25,150.14,150.14,3852.0,136.9494,136.9585,136.8582,136.8582,3852.0
2021-03-01 13:45:00,150.09,150.31,149.96,150.14,7309.0,136.8126,137.0132,136.6941,136.8582,7309.0
2021-03-01 13:50:00,150.05,150.13,150.03,150.11,5075.0,136.7762,136.8491,136.7579,136.8309,5075.0
2021-03-01 13:55:00,150.11,150.3,150.11,150.22,3441.0,136.8309,137.0041,136.8309,136.9311,3441.0
2021-03-01 14:00:00,150.29,150.49,150.28,150.47,4424.0,136.9949,137.1773,136.9858,137.159,4424.0
2021-03-01 14:05:00,150.47,150.79,150.37,150.67,12526.0,137.159,137.4507,137.0679,137.3413,12526.0
2021-03-01 14:10:00,150.69,150.77,150.61,150.62,5614.0,137.3596,137.4325,137.2866,137.2958,5614.0
2021-03-01 14:15:00,150.61,150.61,150.43,150.5,6402.0,137.2866,137.2866,137.1226,137.1864,6402.0
2021-03-01 14:20:00,150.54,150.56,150.45,150.49,3673.0,137.2228,137.2411,137.1408,137.1773,3673.0
2021-03-01 14:25:00,150.44,150.48,150.19,150.19,6828.0,137.1317,137.1681,136.9038,136.9038,6828.0
2021-03-01 14:30:00,150.26,150.52,150.25,150.37,15362.0,136.9676,137.2046,136.9585,137.0679,15362.0
2021-03-01 14:35:00,150.43,150.71,150.43,150.67,6072.0,137.1226,137.3778,137.1226,137.3413,6072.0
2021-03-01 14:40:00,150.69,150.83,150.65,150.74,4545.0,137.3596,137.4872,137.3231,137.4051,4545.0
2021-03-01 14:45:00,150.7,150.92,150.7,150.89,8934.0,137.3687,137.5692,137.3687,137.5419,8934.0
2021-03-01 14:50:00,150.87,151.01,150.87,150.94,3464.0,137.5236,137.6513,137.5236,137.5874,3464.0
2021-03-01 14:55:00,150.93,150.97,150.78,150.81,8809.0,137.5783,137.6148,137.4416,137.4689,8809.0
2021-03-01 15:00:00,150.85,150.88,150.62,150.73,5674.0,137.5054,137.5328,137.2958,137.396,5674.0
2021-03-01 15:05:00,150.67,150.79,150.65,150.79,7019.0,137.3413,137.4507,137.3231,137.4507,7019.0
2021-03-01 15:10:00,150.77,150.87,150.72,150.84,10465.0,137.4325,137.5236,137.3869,137.4963,10465.0
2021-03-01 15:15:00,150.77,150.87,150.66,150.73,7704.0,137.4325,137.5236,137.3322,137.396,7704.0
2021-03-01 15:20:00,150.73,150.77,150.65,150.68,7733.0,137.396,137.4325,137.3231,137.3504,7733.0
2021-03-01 15:25:00,150.68,150.7,150.56,150.56,7589.0,137.3504,137.3687,137.2411,137.2411,7589.0
2021-03-01 15:30:00,150.6,150.68,150.44,150.47,9496.0,137.2775,137.3504,137.1317,137.159,9496.0
2021-03-01 15:35:00,150.49,150.5,150.19,150.22,10144.0,137.1773,137.1864,136.9038,136.9311,10144.0
2021-03-01 15:40:00,150.2,150.36,150.18,150.2,7112.0,136.9129,137.0588,136.8947,136.9129,7112.0
2021-03-01 15:45:00,150.17,150.25,149.98,150.0,14341.0,136.8856,136.9585,136.7124,136.7306,14341.0
2021-03-01 15:50:00,149.97,150.29,149.95,150.21,24277.0,136.7033,136.9949,136.685,136.922,24277.0
2021-03-01 15:55:00,150.15,150.41,149.88,150.39,115623.0,136.8673,137.1043,136.6212,137.0861,115623.0
2021-03-02 09:30:00,149.84,150.29,149.72,149.76,12354.0,136.5848,136.9949,136.4754,136.5118,12354.0
2021-03-02 09:35:00,149.42,150.07,149.42,150.0,4721.0,136.2019,136.7944,136.2019,136.7306,4721.0
2021-03-02 09:40:00,149.96,150.15,149.95,150.15,4059.0,136.6941,136.8673,136.685,136.8673,4059.0
2021-03-02 09:45:00,150.21,150.37,149.91,150.22,6186.0,136.922,137.0679,136.6486,136.9311,6186.0
2021-03-02 09:50:00,150.08,150.39,149.94,150.39,6139.0,136.8035,137.0861,136.6759,137.0861,6139.0
2021-03-02 09:55:00,150.28,150.7,150.19,150.45,18902.0,136.9858,137.3687,136.9038,137.1408,18902.0
2021-03-02 10:00:00,150.45,150.52,150.34,150.5,12139.0,137.1408,137.2046,137.0405,137.1864,12139.0
2021-03-02 10:05:00,150.46,150.92,150.43,150.85,9548.0,137.1499,137.5692,137.1226,137.5054,9548.0
2021-03-02 10:10:00,150.88,150.88,150.35,150.53,21321.0,137.5328,137.5328,137.0496,137.2137,21321.0
2021-03-02 10:15:00,150.57,150.57,150.38,150.43,12468.0,137.2502,137.2502,137.077,137.1226,12468.0
2021-03-02 10:20:00,150.46,150.46,150.08,150.29,14349.0,137.1499,137.1499,136.8035,136.9949,14349.0
2021-03-02 10:25:00,150.25,150.55,149.86,150.03,9609.0,136.9585,137.2319,136.603,136.7579,9609.0
2021-03-02 10:30:00,149.95,150.08,149.88,149.9,8973.0,136.685,136.8035,136.6212,136.6394,8973.0
2021-03-02 10:35:00,149.96,150.06,149.67,149.72,5062.0,136.6941,136.7853,136.4298,136.4754,5062.0
2021-03-02 10:40:00,149.72,150.03,149.62,149.96,7300.0,136.4754,136.7579,136.3842,136.6941,7300.0
2021-03-02 10:45:00,149.96,150.33,149.78,150.33,5596.0,136.6941,137.0314,136.5301,137.0314,5596.0
2021-03-02 10:50:00,150.3,150.42,150.27,150.33,5943.0,137.0041,137.1134,136.9767,137.0314,5943.0
2021-03-02 10:55:00,150.33,150.37,150.24,150.32,4787.0,137.0314,137.0679,136.9494,137.0223,4787.0
2021-03-02 11:00:00,150.33,150.33,149.9,150.13,5875.0,137.0314,137.0314,136.6394,136.8491,5875.0
2021-03-02 11:05:00,150.2,150.27,150.01,150.05,5900.0,136.9129,136.9767,136.7397,136.7762,5900.0
2021-03-02 11:10:00,150.04,150.16,150.03,150.1,7979.0,136.7671,136.8764,136.7579,136.8218,7979.0
2021-03-02 11:15:00,150.06,150.18,149.9,150.18,6565.0,136.7853,136.8947,136.6394,136.8947,6565.0
2021-03-02 11:20:00,150.25,150.32,149.92,150.01,4535.0,136.9585,137.0223,136.6577,136.7397,4535.0
2021-03-02 11:25:00,150.07,150.29,149.94,150.29,6024.0,136.7944,136.9949,136.6759,136.9949,6024.0
2021-03-02 11:30:00,150.33,150.33,149.88,149.93,3707.0,137.0314,137.0314,136.6212,136.6668,3707.0
2021-03-02 11:35:00,149.96,150.04,149.81,149.84,6278.0,136.6941,136.7671,136.5574,136.5848,6278.0
2021-03-02 11:40:00,149.88,150.1,149.84,150.1,6115.0,136.6212,136.8218,136.5848,136.8218,6115.0
2021-03-02 11:45:00,150.11,150.17,149.97,150.14,7004.0,136.8309,136.8856,136.7033,136.8582,7004.0
2021-03-02 11:50:00,150.15,150.23,149.6,149.87,66442.0,136.8673,136.9403,136.366,136.6121,66442.0
2021-03-02 11:55:00,149.82,149.87,149.39,149.39,14007.0,136.5665,136.6121,136.1746,136.1746,14007.0
2021-03-02 12:00:00,149.4,149.68,149.4,149.6,10304.0,136.1837,136.4389,136.1837,136.366,10304.0
2021-03-02 12:05:00,149.63,149.72,149.54,149.71,12706.0,136.3933,136.4754,136.3113,136.4663,12706.0
2021-03-02 12:10:00,149.63,149.99,149.63,149.96,4093.0,136.3933,136.7215,136.3933,136.6941,4093.0
2021-03-02 12:15:00,150.03,150.37,150.03,150.36,2380.0,136.7579,137.0679,136.7579,137.0588,2380.0
2021-03-02 12:20:00,150.41,150.41,150.28,150.34,2366.0,137.1043,137.1043,136.9858,137.0405,2366.0
2021-03-02 12:25:00,150.34,150.34,150.17,150.29,2817.0,137.0405,137.0405,136.8856,136.9949,2817.0
2021-03-02 12:30:00,150.21,150.28,150.13,150.25,6147.0,136.922,136.9858,136.8491,136.9585,6147.0
2021-03-02 12:35:00,150.3,150.38,150.2,150.34,5480.0,137.0041,137.077,136.9129,137.0405,5480.0
2021-03-02 12:40:00,150.39,150.48,150.37,150.47,2350.0,137.0861,137.1681,137.0679,137.159,2350.0
2021-03-02 12:45:00,150.46,150.48,150.35,150.44,3600.0,137.1499,137.1681,137.0496,137.1317,3600.0
2021-03-02 12:50:00,150.42,150.42,150.31,150.31,3300.0,137.1134,137.1134,137.0132,137.0132,3300.0
2021-03-02 12:55:00,150.32,150.32,150.18,150.25,2048.0,137.0223,137.0223,136.8947,136.9585,2048.0
2021-03-02 13:00:00,150.33,150.47,150.33,150.35,2783.0,137.0314,137.159,137.0314,137.0496,2783.0
2021-03-02 13:05:00,150.35,150.4,150.31,150.39,4578.0,137.0496,137.0952,137.0132,137.0861,4578.0
2021-03-02 13:10:00,150.38,150.5,150.38,150.5,1200.0,137.077,137.1864,137.077,137.1864,1200.0
2021-03-02 13:15:00,150.51,150.54,150.38,150.38,5782.0,137.1955,137.2228,137.077,137.077,5782.0
2021-03-02 13:20:00,150.38,150.46,150.32,150.41,2667.0,137.077,137.1499,137.0223,137.1043,2667.0
2021-03-02 13:25:00,150.47,150.47,150.37,150.43,3371.0,137.159,137.159,137.0679,137.1226,3371.0
2021-03-02 13:30:00,150.5,150.55,150.41,150.46,7142.0,137.1864,137.2319,137.1043,137.1499,7142.0
2021-03-02 13:35:00,150.49,150.54,150.41,150.51,5161.0,137.1773,137.2228,137.1043,137.1955,5161.0
2021-03-02 13:40:00,150.51,150.52,150.33,150.38,6946.0,137.1955,137.2046,137.0314,137.077,6946.0
2021-03-02 13:45:00,150.43,150.52,150.41,150.47,4606.0,137.1226,137.2046,137.1043,137.159,4606.0
2021-03-02 13:50:00,150.47,150.5,150.34,150.44,3873.0,137.159,137.1864,137.0405,137.1317,3873.0
2021-03-02 13:55:00,150.39,150.45,150.34,150.39,3954.0,137.0861,137.1408,137.0405,137.0861,3954.0
2021-03-02 14:00:00,150.36,150.42,150.22,150.29,6585.0,137.0588,137.1134,136.9311,136.9949,6585.0
2021-03-02 14:05:00,150.25,150.33,150.12,150.19,3940.0,136.9585,137.0314,136.84,136.9038,3940.0
2021-03-02 14:10:00,150.17,150.17,149.99,150.12,4777.0,136.8856,136.8856,136.7215,136.84,4777.0
2021-03-02 14:15:00,150.1,150.2,149.92,150.08,5028.0,136.8218,136.9129,136.6577,136.8035,5028.0
2021-03-02 14:20:00,150.1,150.36,150.1,150.34,4900.0,136.8218,137.0588,136.8218,137.0405,4900.0
2021-03-02 14:25:00,150.29,150.32,150.21,150.21,3189.0,136.9949,137.0223,136.922,136.922,3189.0
2021-03-02 14:30:00,150.21,150.25,150.07,150.15,6953.0,136.922,136.9585,136.7944,136.8673,6953.0
2021-03-02 14:35:00,150.21,150.39,150.14,150.36,2806.0,136.922,137.0861,136.8582,137.0588,2806.0
2021-03-02 14:40:00,150.39,150.4,150.27,150.27,3123.0,137.0861,137.0952,136.9767,136.9767,3123.0
2021-03-02 14:45:00,150.3,150.37,150.26,150.37,3071.0,137.0041,137.0679,136.9676,137.0679,3071.0
2021-03-02 14:50:00,150.4,150.48,150.35,150.39,4644.0,137.0952,137.1681,137.0496,137.0861,4644.0
2021-03-02 14:55:00,150.39,150.49,150.32,150.32,3578.0,137.0861,137.1773,137.0223,137.0223,3578.0
2021-03-02 15:00:00,150.32,150.41,150.28,150.34,4083.0,137.0223,137.1043,136.9858,137.0405,4083.0
2021-03-02 15:05:00,150.36,150.52,150.34,150.41,6015.0,137.0588,137.2046,137.0405,137.1043,6015.0
2021-03-02 15:10:00,150.4,150.44,150.25,150.25,4438.0,137.0952,137.1317,136.9585,136.9585,4438.0
2021-03-02 15:15:00,150.26,150.32,150.03,150.03,7397.0,136.9676,137.0223,136.7579,136.7579,7397.0
2021-03-02 15:20:00,149.96,150.06,149.9,150.05,10874.0,136.6941,136.7853,136.6394,136.7762,10874.0
2021-03-02 15:25:00,150.03,150.04,149.8,149.89,10189.0,136.7579,136.7671,136.5483,136.6303,10189.0
2021-03-02 15:30:00,149.88,149.94,149.72,149.72,11000.0,136.6212,136.6759,136.4754,136.4754,11000.0
2021-03-02 15:35:00,149.75,149.75,149.65,149.69,12170.0,136.5027,136.5027,136.4116,136.448,12170.0
2021-03-02 15:40:00,149.72,149.73,149.6,149.62,14866.0,136.4754,136.4845,136.366,136.3842,14866.0
2021-03-02 15:45:00,149.62,149.65,149.25,149.25,13452.0,136.3842,136.4116,136.047,136.047,13452.0
2021-03-02 15:50:00,149.32,149.47,149.19,149.25,29746.0,136.1108,136.2475,135.9923,136.047,29746.0
2021-03-02 15:55:00,149.28,149.31,149.02,149.04,57825.0,136.0743,136.1016,135.8373,135.8555,57825.0
2021-03-03 09:30:00,149.11,149.26,148.7,149.26,12132.0,135.9193,136.0561,135.5456,136.0561,12132.0
2021-03-03 09:35:00,149.26,149.5,148.97,148.97,3180.0,136.0561,136.2748,135.7917,135.7917,3180.0
2021-03-03 09:40:00,148.97,149.09,148.85,149.03,1321.0,135.7917,135.9011,135.6823,135.8464,1321.0
2021-03-03 09:45:00,149.14,149.52,148.77,149.51,6618.0,135.9467,136.2931,135.6094,136.284,6618.0
2021-03-03 09:50:00,149.51,150.15,149.51,150.14,2827.0,136.284,136.8673,136.284,136.8582,2827.0
2021-03-03 09:55:00,150.14,150.19,149.53,149.53,2512.0,136.8582,136.9038,136.3022,136.3022,2512.0
2021-03-03 10:00:00,149.53,149.94,149.46,149.9,5239.0,136.3022,136.6759,136.2384,136.6394,5239.0
2021-03-03 10:05:00,149.96,150.34,149.81,150.34,4237.0,136.6941,137.0405,136.5574,137.0405,4237.0
2021-03-03 10:10:00,150.2,150.43,150.11,150.21,4502.0,136.9129,137.1226,136.8309,136.922,4502.0
2021-03-03 10:15:00,150.21,150.29,150.17,150.2,3294.0,136.922,136.9949,136.8856,136.9129,3294.0
2021-03-03 10:20:00,150.35,150.85,150.29,150.82,3523.0,137.0496,137.5054,136.9949,137.4781,3523.0
2021-03-03 10:25:00,150.83,150.97,150.57,150.69,5945.0,137.4872,137.6148,137.2502,137.3596,5945.0
2021-03-03 10:30:00,150.62,150.7,150.27,150.61,11034.0,137.2958,137.3687,136.9767,137.2866,11034.0
2021-03-03 10:35:00,150.61,150.93,150.5,150.9,20066.0,137.2866,137.5783,137.1864,137.551,20066.0
2021-03-03 10:40:00,150.76,150.8,150.49,150.49,7765.0,137.4234,137.4598,137.1773,137.1773,7765.0
2021-03-03 10:45:00,150.5,150.72,150.47,150.48,10379.0,137.1864,137.3869,137.159,137.1681,10379.0
2021-03-03 10:50:00,150.48,150.94,150.35,150.75,10061.0,137.1681,137.5874,137.0496,137.4143,10061.0
2021-03-03 10:55:00,150.77,150.96,150.6,150.92,24203.0,137.4325,137.6057,137.2775,137.5692,24203.0
2021-03-03 11:00:00,150.85,151.22,150.85,150.96,9842.0,137.5054,137.8427,137.5054,137.6057,9842.0
2021-03-03 11:05:00,151.03,151.48,151.0,151.23,15428.0,137.6695,138.0797,137.6421,137.8518,15428.0
2021-03-03 11:10:00,151.23,151.26,150.92,150.95,14291.0,137.8518,137.8791,137.5692,137.5966,14291.0
2021-03-03 11:15:00,150.93,151.45,150.9,151.4,24349.0,137.5783,138.0523,137.551,138.0068,24349.0
2021-03-03 11:20:00,151.33,151.51,151.22,151.49,8635.0,137.9429,138.107,137.8427,138.0888,8635.0
2021-03-03 11:25:00,151.49,151.53,151.2,151.3,5225.0,138.0888,138.1253,137.8244,137.9156,5225.0
2021-03-03 11:30:00,151.34,151.51,151.23,151.35,10163.0,137.9521,138.107,137.8518,137.9612,10163.0
2021-03-03 11:35:00,151.4,151.48,151.33,151.35,4015.0,138.0068,138.0797,137.9429,137.9612,4015.0
2021-03-03 11:40:00,151.37,151.43,151.18,151.31,5928.0,137.9794,138.0341,137.8062,137.9247,5928.0
2021-03-03 11:45:00,151.34,151.51,151.34,151.51,4616.0,137.9521,138.107,137.9521,138.107,4616.0
2021-03-03 11:50:00,151.47,151.6,151.42,151.55,14510.0,138.0706,138.1891,138.025,138.1435,14510.0
2021-03-03 11:55:00,151.51,151.58,151.35,151.35,7262.0,138.107,138.1708,137.9612,137.9612,7262.0
2021-03-03 12:00:00,151.31,151.35,151.04,151.35,9977.0,137.9247,137.9612,137.6786,137.9612,9977.0
2021-03-03 12:05:00,151.35,151.45,151.18,151.39,6114.0,137.9612,138.0523,137.8062,137.9976,6114.0
2021-03-03 12:10:00,151.44,151.51,151.42,151.48,5054.0,138.0432,138.107,138.025,138.0797,5054.0
2021-03-03 12:15:00,151.5,151.55,151.34,151.43,7233.0,138.0979,138.1435,137.9521,138.0341,7233.0
2021-03-03 12:20:00,151.49,151.52,151.3,151.35,9426.0,138.0888,138.1161,137.9156,137.9612,9426.0
2021-03-03 12:25:00,151.41,151.79,151.4,151.78,11978.0,138.0159,138.3623,138.0068,138.3531,11978.0
2021-03-03 12:30:00,151.73,151.88,151.73,151.86,9594.0,138.3076,138.4443,138.3076,138.4261,9594.0
2021-03-03 12:35:00,151.89,151.99,151.73,151.96,3088.0,138.4534,138.5446,138.3076,138.5172,3088.0
2021-03-03 12:40:00,151.96,152.01,151.71,151.75,10486.0,138.5172,138.5628,138.2893,138.3258,10486.0
2021-03-03 12:45:00,151.71,151.89,151.7,151.73,8896.0,138.2893,138.4534,138.2802,138.3076,8896.0
2021-03-03 12:50:00,151.74,151.91,151.74,151.9,10648.0,138.3167,138.4716,138.3167,138.4625,10648.0
2021-03-03 12:55:00,151.93,152.04,151.77,151.82,5113.0,138.4899,138.5901,138.344,138.3896,5113.0
2021-03-03 13:00:00,151.9,152.0,151.82,151.84,7291.0,138.4625,138.5537,138.3896,138.4078,7291.0
2021-03-03 13:05:00,151.83,151.98,151.83,151.96,2021.0,138.3987,138.5354,138.3987,138.5172,2021.0
2021-03-03 13:10:00,151.95,152.04,151.83,152.03,3952.0,138.5081,138.5901,138.3987,138.581,3952.0
2021-03-03 13:15:00,152.06,152.1,151.85,152.01,14641.0,138.6084,138.6448,138.4169,138.5628,14641.0
2021-03-03 13:20:00,152.08,152.15,151.97,152.0,4468.0,138.6266,138.6904,138.5263,138.5537,4468.0
2021-03-03 13:25:00,152.02,152.1,151.93,152.03,13838.0,138.5719,138.6448,138.4899,138.581,13838.0
2021-03-03 13:30:00,151.98,152.1,151.93,152.01,4377.0,138.5354,138.6448,138.4899,138.5628,4377.0
2021-03-03 13:35:00,152.01,152.09,151.97,151.99,11362.0,138.5628,138.6357,138.5263,138.5446,11362.0
2021-03-03 13:40:00,152.03,152.03,151.84,151.89,7914.0,138.581,138.581,138.4078,138.4534,7914.0
2021-03-03 13:45:00,151.93,151.96,151.81,151.81,2091.0,138.4899,138.5172,138.3805,138.3805,2091.0
2021-03-03 13:50:00,151.78,151.82,151.71,151.77,2900.0,138.3531,138.3896,138.2893,138.344,2900.0
2021-03-03 13:55:00,151.74,151.88,151.69,151.83,2023.0,138.3167,138.4443,138.2711,138.3987,2023.0
2021-03-03 14:00:00,151.92,152.03,151.63,151.63,7059.0,138.4808,138.581,138.2164,138.2164,7059.0
2021-03-03 14:05:00,151.63,151.64,151.38,151.55,8655.0,138.2164,138.2255,137.9885,138.1435,8655.0
2021-03-03 14:10:00,151.58,151.67,151.53,151.64,6994.0,138.1708,138.2529,138.1253,138.2255,6994.0
2021-03-03 14:15:00,151.58,151.66,151.48,151.66,5343.0,138.1708,138.2438,138.0797,138.2438,5343.0
2021-03-03 14:20:00,151.57,151.61,151.4,151.4,4719.0,138.1617,138.1982,138.0068,138.0068,4719.0
2021-03-03 14:25:00,151.5,151.63,151.42,151.46,3293.0,138.0979,138.2164,138.025,138.0614,3293.0
2021-03-03 14:30:00,151.49,151.49,151.12,151.19,3779.0,138.0888,138.0888,137.7515,137.8153,3779.0
2021-03-03 14:35:00,151.17,151.48,151.16,151.46,7135.0,137.7971,138.0797,137.788,138.0614,7135.0
2021-03-03 14:40:00,151.41,151.6,151.41,151.44,9910.0,138.0159,138.1891,138.0159,138.0432,9910.0
2021-03-03 14:45:00,151.52,151.57,151.24,151.33,3357.0,138.1161,138.1617,137.8609,137.9429,3357.0
2021-03-03 14:50:00,151.37,151.58,151.37,151.47,4459.0,137.9794,138.1708,137.9794,138.0706,4459.0
2021-03-03 14:55:00,151.53,151.55,151.35,151.5,4664.0,138.1253,138.1435,137.9612,138.0979,4664.0
2021-03-03 15:00:00,151.5,151.75,151.4,151.75,13385.0,138.0979,138.3258,138.0068,138.3258,13385.0
2021-03-03 15:05:00,151.74,151.87,151.74,151.83,9702.0,138.3167,138.4352,138.3167,138.3987,9702.0
2021-03-03 15:10:00,151.84,152.05,151.76,151.81,7098.0,138.4078,138.5993,138.3349,138.3805,7098.0
2021-03-03 15:15:00,151.75,151.87,151.45,151.67,5043.0,138.3258,138.4352,138.0523,138.2529,5043.0
2021-03-03 15:20:00,151.66,151.76,151.58,151.71,4838.0,138.2438,138.3349,138.1708,138.2893,4838.0
2021-03-03 15:25:00,151.72,151.73,151.47,151.49,13109.0,138.2984,138.3076,138.0706,138.0888,13109.0
2021-03-03 15:30:00,151.56,151.56,151.23,151.31,7502.0,138.1526,138.1526,137.8518,137.9247,7502.0
2021-03-03 15:35:00,151.28,151.36,151.12,151.2,12735.0,137.8974,137.9703,137.7515,137.8244,12735.0
2021-03-03 15:40:00,151.22,151.37,151.13,151.33,11584.0,137.8427,137.9794,137.7606,137.9429,11584.0
2021-03-03 15:45:00,151.29,151.63,151.23,151.51,18181.0,137.9065,138.2164,137.8518,138.107,18181.0
2021-03-03 15:50:00,151.41,151.41,150.86,150.92,28926.0,138.0159,138.0159,137.5145,137.5692,28926.0
2021-03-03 15:55:00,150.86,151.07,150.61,150.7,88341.0,137.5145,137.7059,137.2866,137.3687,88341.0
2021-03-04 09:30:00,150.62,150.9,150.61,150.74,12080.0,137.2958,137.551,137.2866,137.4051,12080.0
2021-03-04 09:35:00,150.74,151.51,150.51,151.51,11760.0,137.4051,138.107,137.1955,138.107,11760.0
2021-03-04 09:40:00,151.31,151.33,151.21,151.25,1400.0,137.9247,137.9429,137.8336,137.87,1400.0
2021-03-04 09:45:00,151.09,151.56,151.06,151.06,3052.0,137.7242,138.1526,137.6968,137.6968,3052.0
2021-03-04 09:50:00,150.92,151.15,150.86,150.93,4935.0,137.5692,137.7789,137.5145,137.5783,4935.0
2021-03-04 09:55:00,151.32,152.02,151.32,152.02,5480.0,137.9338,138.5719,137.9338,138.5719,5480.0
2021-03-04 10:00:00,152.02,152.02,151.56,151.66,9546.0,138.5719,138.5719,138.1526,138.2438,9546.0
2021-03-04 10:05:00,151.81,151.88,151.34,151.51,12409.0,138.3805,138.4443,137.9521,138.107,12409.0
2021-03-04 10:10:00,151.36,151.48,150.82,151.29,10875.0,137.9703,138.0797,137.4781,137.9065,10875.0
2021-03-04 10:15:00,151.18,151.32,150.89,150.98,8245.0,137.8062,137.9338,137.5419,137.6239,8245.0
2021-03-04 10:20:00,151.02,151.17,150.81,151.17,14701.0,137.6604,137.7971,137.4689,137.7971,14701.0
2021-03-04 10:25:00,151.23,151.43,151.17,151.17,3469.0,137.8518,138.0341,137.7971,137.7971,3469.0
2021-03-04 10:30:00,151.16,151.29,151.07,151.13,4687.0,137.788,137.9065,137.7059,137.7606,4687.0
2021-03-04 10:35:00,151.15,151.39,151.07,151.25,7584.0,137.7789,137.9976,137.7059,137.87,7584.0
2021-03-04 10:40:00,151.17,151.29,150.85,150.93,3353.0,137.7971,137.9065,137.5054,137.5783,3353.0
2021-03-04 10:45:00,150.85,150.93,150.65,150.65,4040.0,137.5054,137.5783,137.3231,137.3231,4040.0
2021-03-04 10:50:00,150.65,150.72,149.89,150.0,9463.0,137.3231,137.3869,136.6303,136.7306,9463.0
2021-03-04 10:55:00,149.95,150.17,149.9,150.09,5309.0,136.685,136.8856,136.6394,136.8126,5309.0
2021-03-04 11:00:00,150.23,150.64,150.16,150.42,6237.0,136.9403,137.314,136.8764,137.1134,6237.0
2021-03-04 11:05:00,150.39,150.4,150.18,150.21,5715.0,137.0861,137.0952,136.8947,136.922,5715.0
2021-03-04 11:10:00,150.16,150.25,149.77,149.85,4600.0,136.8764,136.9585,136.5209,136.5939,4600.0
2021-03-04 11:15:00,149.85,149.9,149.66,149.84,3487.0,136.5939,136.6394,136.4207,136.5848,3487.0
2021-03-04 11:20:00,149.93,150.27,149.9,150.07,4966.0,136.6668,136.9767,136.6394,136.7944,4966.0
2021-03-04 11:25:00,150.07,150.27,150.01,150.27,3795.0,136.7944,136.9767,136.7397,136.9767,3795.0
2021-03-04 11:30:00,150.27,150.49,150.24,150.25,3954.0,136.9767,137.1773,136.9494,136.9585,3954.0
2021-03-04 11:35:00,150.23,150.63,150.22,150.63,3008.0,136.9403,137.3049,136.9311,137.3049,3008.0
2021-03-04 11:40:00,150.58,150.62,150.44,150.44,1700.0,137.2593,137.2958,137.1317,137.1317,1700.0
2021-03-04 11:45:00,150.36,150.41,150.2,150.35,4134.0,137.0588,137.1043,136.9129,137.0496,4134.0
2021-03-04 11:50:00,150.37,150.58,150.36,150.52,2874.0,137.0679,137.2593,137.0588,137.2046,2874.0
2021-03-04 11:55:00,150.52,150.55,150.48,150.49,1100.0,137.2046,137.2319,137.1681,137.1773,1100.0
2021-03-04 12:00:00,150.67,150.84,150.63,150.78,3650.0,137.3413,137.4963,137.3049,137.4416,3650.0
2021-03-04 12:05:00,150.79,151.29,150.79,151.21,4509.0,137.4507,137.9065,137.4507,137.8336,4509.0
2021-03-04 12:10:00,151.18,151.22,150.8,150.8,4065.0,137.8062,137.8427,137.4598,137.4598,4065.0
2021-03-04 12:15:00,150.9,151.22,150.9,151.12,3325.0,137.551,137.8427,137.551,137.7515,3325.0
2021-03-04 12:20:00,151.11,151.16,150.49,150.53,3719.0,137.7424,137.788,137.1773,137.2137,3719.0
2021-03-04 12:25:00,150.59,150.75,150.54,150.75,4804.0,137.2684,137.4143,137.2228,137.4143,4804.0
2021-03-04 12:30:00,150.72,150.77,150.52,150.6,4296.0,137.3869,137.4325,137.2046,137.2775,4296.0
2021-03-04 12:35:00,150.49,150.58,150.31,150.5,7195.0,137.1773,137.2593,137.0132,137.1864,7195.0
2021-03-04 12:40:00,150.45,150.58,150.35,150.36,4074.0,137.1408,137.2593,137.0496,137.0588,4074.0
2021-03-04 12:45:00,150.28,150.28,150.0,150.03,5163.0,136.9858,136.9858,136.7306,136.7579,5163.0
2021-03-04 12:50:00,150.09,150.14,149.62,149.67,5441.0,136.8126,136.8582,136.3842,136.4298,5441.0
2021-03-04 12:55:00,149.62,149.63,149.33,149.36,8437.0,136.3842,136.3933,136.1199,136.1472,8437.0
2021-03-04 13:00:00,149.31,149.9,149.31,149.86,5392.0,136.1016,136.6394,136.1016,136.603,5392.0
2021-03-04 13:05:00,149.77,149.86,149.35,149.48,7675.0,136.5209,136.603,136.1381,136.2566,7675.0
2021-03-04 13:10:00,149.46,149.46,148.93,149.0,5437.0,136.2384,136.2384,135.7553,135.8191,5437.0
2021-03-04 13:15:00,149.07,149.34,148.94,149.13,8654.0,135.8829,136.129,135.7644,135.9376,8654.0
2021-03-04 13:20:00,149.08,149.2,148.7,149.2,4457.0,135.892,136.0014,135.5456,136.0014,4457.0
2021-03-04 13:25:00,149.08,149.4,148.91,149.39,10660.0,135.892,136.1837,135.737,136.1746,10660.0
2021-03-04 13:30:00,149.3,149.35,148.85,148.91,6894.0,136.0925,136.1381,135.6823,135.737,6894.0
2021-03-04 13:35:00,148.97,149.37,148.97,149.33,8548.0,135.7917,136.1563,135.7917,136.1199,8548.0
2021-03-04 13:40:00,149.19,149.36,148.9,148.93,6841.0,135.9923,136.1472,135.7279,135.7553,6841.0
2021-03-04 13:45:00,148.84,148.9,148.34,148.42,6426.0,135.6732,135.7279,135.2175,135.2904,6426.0
2021-03-04 13:50:00,148.43,148.45,147.78,147.78,9951.0,135.2995,135.3177,134.707,134.707,9951.0
2021-03-04 13:55:00,147.75,148.06,147.61,147.63,8447.0,134.6796,134.9622,134.552,134.5703,8447.0
2021-03-04 14:00:00,147.59,147.97,147.56,147.74,6593.0,134.5338,134.8802,134.5065,134.6705,6593.0
2021-03-04 14:05:00,147.76,148.23,147.74,148.18,3940.0,134.6888,135.1172,134.6705,135.0716,3940.0
2021-03-04 14:10:00,148.32,148.39,148.13,148.36,5198.0,135.1992,135.263,135.026,135.2357,5198.0
2021-03-04 14:15:00,148.24,148.52,148.07,148.52,7409.0,135.1263,135.3815,134.9713,135.3815,7409.0
2021-03-04 14:20:00,148.55,148.79,148.46,148.71,5575.0,135.4089,135.6276,135.3268,135.5547,5575.0
2021-03-04 14:25:00,148.74,149.03,148.73,148.84,5185.0,135.5821,135.8464,135.573,135.6732,5185.0
2021-03-04 14:30:00,148.82,148.82,148.39,148.4,9910.0,135.655,135.655,135.263,135.2721,9910.0
2021-03-04 14:35:00,148.47,148.54,148.18,148.47,31038.0,135.336,135.3998,135.0716,135.336,31038.0
2021-03-04 14:40:00,148.54,149.01,148.53,148.98,7111.0,135.3998,135.8282,135.3906,135.8008,7111.0
2021-03-04 14:45:00,149.12,149.34,148.87,149.26,10800.0,135.9285,136.129,135.7006,136.0561,10800.0
2021-03-04 14:50:00,149.15,149.31,149.13,149.31,3920.0,135.9558,136.1016,135.9376,136.1016,3920.0
2021-03-04 14:55:00,149.39,149.49,149.26,149.33,4336.0,136.1746,136.2657,136.0561,136.1199,4336.0
2021-03-04 15:00:00,149.25,149.29,149.15,149.21,4400.0,136.047,136.0834,135.9558,136.0105,4400.0
2021-03-04 15:05:00,149.22,149.44,149.13,149.13,9380.0,136.0196,136.2201,135.9376,135.9376,9380.0
2021-03-04 15:10:00,148.94,149.11,148.75,148.8,6276.0,135.7644,135.9193,135.5912,135.6368,6276.0
2021-03-04 15:15:00,148.78,148.86,148.63,148.69,5245.0,135.6185,135.6915,135.4818,135.5365,5245.0
2021-03-04 15:20:00,148.66,148.9,148.53,148.9,8928.0,135.5091,135.7279,135.3906,135.7279,8928.0
2021-03-04 15:25:00,148.88,149.36,148.77,149.33,13241.0,135.7097,136.1472,135.6094,136.1199,13241.0
2021-03-04 15:30:00,149.25,149.43,149.12,149.35,14761.0,136.047,136.211,135.9285,136.1381,14761.0
2021-03-04 15:35:00,149.3,149.55,149.25,149.37,12012.0,136.0925,136.3204,136.047,136.1563,12012.0
2021-03-04 15:40:00,149.4,149.5,149.22,149.31,9009.0,136.1837,136.2748,136.0196,136.1016,9009.0
2021-03-04 15:45:00,149.33,149.45,149.08,149.32,20580.0,136.1199,136.2293,135.892,136.1108,20580.0
2021-03-04 15:50:00,149.36,149.54,149.19,149.2,28605.0,136.1472,136.3113,135.9923,136.0014,28605.0
2021-03-04 15:55:00,149.12,149.23,148.89,149.02,83939.0,135.9285,136.0287,135.7188,135.8373,83939.0
2021-03-05 09:30:00,150.45,151.31,150.45,151.1,19796.0,137.1408,137.9247,137.1408,137.7333,19796.0
2021-03-05 09:35:00,151.17,151.3,150.66,151.14,5592.0,137.7971,137.9156,137.3322,137.7698,5592.0
2021-03-05 09:40:00,151.09,151.34,150.91,150.98,5000.0,137.7242,137.9521,137.5601,137.6239,5000.0
2021-03-05 09:45:00,151.0,151.42,150.93,151.05,5382.0,137.6421,138.025,137.5783,137.6877,5382.0
2021-03-05 09:50:00,151.06,151.19,150.37,150.51,8428.0,137.6968,137.8153,137.0679,137.1955,8428.0
2021-03-05 09:55:00,150.55,150.7,150.41,150.65,5144.0,137.2319,137.3687,137.1043,137.3231,5144.0
2021-03-05 10:00:00,150.65,151.01,150.64,150.72,3672.0,137.3231,137.6513,137.314,137.3869,3672.0
2021-03-05 10:05:00,150.78,151.5,150.78,151.18,7600.0,137.4416,138.0979,137.4416,137.8062,7600.0
2021-03-05 10:10:00,150.98,151.11,150.36,150.47,5315.0,137.6239,137.7424,137.0588,137.159,5315.0
2021-03-05 10:15:00,150.53,150.74,150.19,150.57,6957.0,137.2137,137.4051,136.9038,137.2502,6957.0
2021-03-05 10:20:00,150.72,150.76,150.34,150.54,4468.0,137.3869,137.4234,137.0405,137.2228,4468.0
2021-03-05 10:25:00,150.47,150.92,150.25,150.32,12886.0,137.159,137.5692,136.9585,137.0223,12886.0
2021-03-05 10:30:00,150.25,150.62,150.17,150.34,4481.0,136.9585,137.2958,136.8856,137.0405,4481.0
2021-03-05 10:35:00,150.34,150.44,149.92,149.99,8088.0,137.0405,137.1317,136.6577,136.7215,8088.0
2021-03-05 10:40:00,149.99,150.2,149.96,149.96,6298.0,136.7215,136.9129,136.6941,136.6941,6298.0
2021-03-05 10:45:00,149.8,150.25,149.69,150.17,5901.0,136.5483,136.9585,136.448,136.8856,5901.0
2021-03-05 10:50:00,150.08,150.44,149.91,149.91,11654.0,136.8035,137.1317,136.6486,136.6486,11654.0
2021-03-05 10:55:00,149.83,149.91,149.54,149.59,15612.0,136.5756,136.6486,136.3113,136.3569,15612.0
2021-03-05 11:00:00,149.55,149.56,149.24,149.45,6085.0,136.3204,136.3295,136.0378,136.2293,6085.0
2021-03-05 11:05:00,149.45,149.45,149.22,149.4,7033.0,136.2293,136.2293,136.0196,136.1837,7033.0
2021-03-05 11:10:00,149.47,149.77,149.42,149.54,7611.0,136.2475,136.5209,136.2019,136.3113,7611.0
2021-03-05 11:15:00,149.52,149.81,149.45,149.68,10451.0,136.2931,136.5574,136.2293,136.4389,10451.0
2021-03-05 11:20:00,149.73,149.92,149.53,149.53,7765.0,136.4845,136.6577,136.3022,136.3022,7765.0
2021-03-05 11:25:00,149.61,149.69,149.52,149.68,6941.0,136.3751,136.448,136.2931,136.4389,6941.0
2021-03-05 11:30:00,149.66,150.12,149.66,149.75,9186.0,136.4207,136.84,136.4207,136.5027,9186.0
2021-03-05 11:35:00,149.71,149.96,149.65,149.84,8769.0,136.4663,136.6941,136.4116,136.5848,8769.0
2021-03-05 11:40:00,149.83,150.09,149.67,150.09,13027.0,136.5756,136.8126,136.4298,136.8126,13027.0
2021-03-05 11:45:00,150.2,150.3,149.82,149.82,7612.0,136.9129,137.0041,136.5665,136.5665,7612.0
2021-03-05 11:50:00,149.8,150.08,149.78,149.88,6148.0,136.5483,136.8035,136.5301,136.6212,6148.0
2021-03-05 11:55:00,149.83,150.54,149.83,150.49,14307.0,136.5756,137.2228,136.5756,137.1773,14307.0
2021-03-05 12:00:00,150.43,150.48,150.32,150.37,7822.0,137.1226,137.1681,137.0223,137.0679,7822.0
2021-03-05 12:05:00,150.31,150.51,150.15,150.36,21541.0,137.0132,137.1955,136.8673,137.0588,21541.0
2021-03-05 12:10:00,150.35,150.39,150.13,150.15,9877.0,137.0496,137.0861,136.8491,136.8673,9877.0
2021-03-05 12:15:00,150.21,150.41,150.15,150.29,7857.0,136.922,137.1043,136.8673,136.9949,7857.0
2021-03-05 12:20:00,150.38,150.46,150.3,150.37,9767.0,137.077,137.1499,137.0041,137.0679,9767.0
2021-03-05 12:25:00,150.34,150.62,150.29,150.55,8200.0,137.0405,137.2958,136.9949,137.2319,8200.0
2021-03-05 12:30:00,150.6,150.84,150.56,150.62,6546.0,137.2775,137.4963,137.2411,137.2958,6546.0
2021-03-05 12:35:00,150.58,150.58,150.33,150.41,7719.0,137.2593,137.2593,137.0314,137.1043,7719.0
2021-03-05 12:40:00,150.46,150.6,150.41,150.6,2842.0,137.1499,137.2775,137.1043,137.2775,2842.0
2021-03-05 12:45:00,150.63,150.83,150.6,150.6,9035.0,137.3049,137.4872,137.2775,137.2775,9035.0
2021-03-05 12:50:00,150.59,150.59,150.34,150.37,11286.0,137.2684,137.2684,137.0405,137.0679,11286.0
2021-03-05 12:55:00,150.42,150.56,150.22,150.35,5651.0,137.1134,137.2411,136.9311,137.0496,5651.0
2021-03-05 13:00:00,150.29,150.47,150.04,150.04,3891.0,136.9949,137.159,136.7671,136.7671,3891.0
2021-03-05 13:05:00,150.13,150.5,150.13,150.48,4519.0,136.8491,137.1864,136.8491,137.1681,4519.0
2021-03-05 13:10:00,150.47,150.49,150.28,150.49,4242.0,137.159,137.1773,136.9858,137.1773,4242.0
2021-03-05 13:15:00,150.46,150.87,150.46,150.78,6152.0,137.1499,137.5236,137.1499,137.4416,6152.0
2021-03-05 13:20:00,150.81,150.84,150.69,150.7,6807.0,137.4689,137.4963,137.3596,137.3687,6807.0
2021-03-05 13:25:00,150.67,150.67,150.44,150.46,4984.0,137.3413,137.3413,137.1317,137.1499,4984.0
2021-03-05 13:30:00,150.43,150.46,150.28,150.39,9503.0,137.1226,137.1499,136.9858,137.0861,9503.0
2021-03-05 13:35:00,150.42,150.69,150.42,150.68,4497.0,137.1134,137.3596,137.1134,137.3504,4497.0
2021-03-05 13:40:00,150.7,150.88,150.7,150.8,10408.0,137.3687,137.5328,137.3687,137.4598,10408.0
2021-03-05 13:45:00,150.77,150.91,150.77,150.84,16479.0,137.4325,137.5601,137.4325,137.4963,16479.0
2021-03-05 13:50:00,150.84,151.09,150.61,150.65,11482.0,137.4963,137.7242,137.2866,137.3231,11482.0
2021-03-05 13:55:00,150.65,151.0,150.62,150.99,13301.0,137.3231,137.6421,137.2958,137.633,13301.0
2021-03-05 14:00:00,151.06,151.12,150.85,150.99,8993.0,137.6968,137.7515,137.5054,137.633,8993.0
2021-03-05 14:05:00,150.97,151.06,150.88,150.92,3452.0,137.6148,137.6968,137.5328,137.5692,3452.0
2021-03-05 14:10:00,151.01,151.25,150.89,151.25,7658.0,137.6513,137.87,137.5419,137.87,7658.0
2021-03-05 14:15:00,151.25,151.39,151.07,151.08,6606.0,137.87,137.9976,137.7059,137.7151,6606.0
2021-03-05 14:20:00,151.19,151.64,151.13,151.64,4941.0,137.8153,138.2255,137.7606,138.2255,4941.0
2021-03-05 14:25:00,151.66,151.77,151.5,151.77,5988.0,138.2438,138.344,138.0979,138.344,5988.0
2021-03-05 14:30:00,151.79,151.92,151.63,151.75,7109.0,138.3623,138.4808,138.2164,138.3258,7109.0
2021-03-05 14:35:00,151.74,151.88,151.72,151.81,5027.0,138.3167,138.4443,138.2984,138.3805,5027.0
2021-03-05 14:40:00,151.77,151.9,151.68,151.75,5100.0,138.344,138.4625,138.262,138.3258,5100.0
2021-03-05 14:45:00,151.75,151.96,151.7,151.91,7466.0,138.3258,138.5172,138.2802,138.4716,7466.0
2021-03-05 14:50:00,151.92,152.0,151.8,152.0,5640.0,138.4808,138.5537,138.3714,138.5537,5640.0
2021-03-05 14:55:00,152.12,152.17,152.0,152.01,5052.0,138.6631,138.7086,138.5537,138.5628,5052.0
2021-03-05 15:00:00,152.02,152.16,151.98,152.06,7369.0,138.5719,138.6995,138.5354,138.6084,7369.0
2021-03-05 15:05:00,152.06,152.18,151.93,151.93,5800.0,138.6084,138.7178,138.4899,138.4899,5800.0
2021-03-05 15:10:00,151.95,152.01,151.72,151.93,8379.0,138.5081,138.5628,138.2984,138.4899,8379.0
2021-03-05 15:15:00,152.02,152.19,151.84,152.09,8629.0,138.5719,138.7269,138.4078,138.6357,8629.0
2021-03-05 15:20:00,152.09,152.49,152.07,152.34,8033.0,138.6357,139.0003,138.6175,138.8636,8033.0
2021-03-05 15:25:00,152.38,152.48,152.15,152.23,5687.0,138.9001,138.9912,138.6904,138.7633,5687.0
2021-03-05 15:30:00,152.22,152.46,152.17,152.4,12596.0,138.7542,138.973,138.7086,138.9183,12596.0
2021-03-05 15:35:00,152.41,152.58,152.36,152.58,9282.0,138.9274,139.0824,138.8818,139.0824,9282.0
2021-03-05 15:40:00,152.62,152.77,152.45,152.76,11694.0,139.1188,139.2556,138.9639,139.2464,11694.0
2021-03-05 15:45:00,152.75,152.76,152.48,152.76,16459.0,139.2373,139.2464,138.9912,139.2464,16459.0
2021-03-05 15:50:00,152.76,153.22,152.76,153.12,30642.0,139.2464,139.6658,139.2464,139.5746,30642.0
2021-03-05 15:55:00,153.14,153.16,152.08,152.21,216417.0,139.5928,139.6111,138.6266,138.7451,216417.0
2021-03-08 09:30:00,153.0,153.4,152.47,153.22,15660.0,139.4652,139.8298,138.9821,139.6658,15660.0
2021-03-08 09:35:00,153.34,153.57,152.9,153.46,6635.0,139.7751,139.9848,139.3741,139.8845,6635.0
2021-03-08 09:40:00,153.45,153.65,153.3,153.3,22433.0,139.8754,140.0577,139.7387,139.7387,22433.0
2021-03-08 09:45:00,153.31,153.5,153.0,153.07,11125.0,139.7478,139.921,139.4652,139.529,11125.0
2021-03-08 09:50:00,153.35,153.75,153.24,153.58,10283.0,139.7843,140.1489,139.684,139.9939,10283.0
2021-03-08 09:55:00,153.73,153.9,153.0,153.04,18921.0,140.1306,140.2856,139.4652,139.5017,18921.0
2021-03-08 10:00:00,153.0,153.55,152.95,153.35,13447.0,139.4652,139.9666,139.4196,139.7843,13447.0
2021-03-08 10:05:00,153.51,154.09,153.51,154.0,8225.0,139.9301,140.4588,139.9301,140.3768,8225.0
2021-03-08 10:10:00,153.95,154.15,153.72,154.15,8308.0,140.3312,140.5135,140.1215,140.5135,8308.0
2021-03-08 10:15:00,154.12,154.37,154.12,154.32,7371.0,140.4861,140.714,140.4861,140.6684,7371.0
2021-03-08 10:20:00,154.34,154.4,153.95,154.14,8731.0,140.6867,140.7414,140.3312,140.5044,8731.0
2021-03-08 10:25:00,154.12,154.39,154.12,154.39,5759.0,140.4861,140.7323,140.4861,140.7323,5759.0
2021-03-08 10:30:00,154.33,154.69,154.28,154.6,5804.0,140.6776,141.0057,140.632,140.9237,5804.0
2021-03-08 10:35:00,154.68,154.88,154.53,154.82,11973.0,140.9966,141.1789,140.8599,141.1242,11973.0
2021-03-08 10:40:00,154.9,155.12,154.85,154.93,11272.0,141.1971,141.3977,141.1516,141.2245,11272.0
2021-03-08 10:45:00,154.99,155.11,154.82,154.97,3004.0,141.2792,141.3886,141.1242,141.2609,3004.0
2021-03-08 10:50:00,154.99,155.54,154.99,155.41,8563.0,141.2792,141.7805,141.2792,141.662,8563.0
2021-03-08 10:55:00,155.41,155.65,155.34,155.5,17755.0,141.662,141.8808,141.5982,141.7441,17755.0
2021-03-08 11:00:00,155.57,155.77,155.51,155.54,4704.0,141.8079,141.9902,141.7532,141.7805,4704.0
2021-03-08 11:05:00,155.47,155.8,155.47,155.75,12500.0,141.7167,142.0175,141.7167,141.9719,12500.0
2021-03-08 11:10:00,155.84,155.88,155.56,155.88,18678.0,142.054,142.0904,141.7988,142.0904,18678.0
2021-03-08 11:15:00,155.84,156.05,155.75,155.91,7006.0,142.054,142.2454,141.9719,142.1178,7006.0
2021-03-08 11:20:00,156.01,156.01,155.73,155.84,13339.0,142.2089,142.2089,141.9537,142.054,13339.0
2021-03-08 11:25:00,155.86,155.93,155.74,155.74,9601.0,142.0722,142.136,141.9628,141.9628,9601.0
2021-03-08 11:30:00,155.8,155.84,155.53,155.7,14090.0,142.0175,142.054,141.7714,141.9264,14090.0
2021-03-08 11:35:00,155.75,155.75,155.42,155.44,14002.0,141.9719,141.9719,141.6711,141.6894,14002.0
2021-03-08 11:40:00,155.44,155.85,155.43,155.54,12646.0,141.6894,142.0631,141.6803,141.7805,12646.0
2021-03-08 11:45:00,155.62,155.95,155.55,155.85,4362.0,141.8534,142.1543,141.7896,142.0631,4362.0
2021-03-08 11:50:00,155.75,156.03,155.75,155.94,8372.0,141.9719,142.2272,141.9719,142.1451,8372.0
2021-03-08 11:55:00,155.94,156.03,155.68,155.68,9202.0,142.1451,142.2272,141.9081,141.9081,9202.0
2021-03-08 12:00:00,155.72,155.73,155.56,155.56,10664.0,141.9446,141.9537,141.7988,141.7988,10664.0
2021-03-08 12:05:00,155.62,155.87,155.62,155.71,8203.0,141.8534,142.0813,141.8534,141.9355,8203.0
2021-03-08 12:10:00,155.71,155.85,155.63,155.69,8425.0,141.9355,142.0631,141.8626,141.9173,8425.0
2021-03-08 12:15:00,155.83,156.14,155.78,155.88,10079.0,142.0449,142.3274,141.9993,142.0904,10079.0
2021-03-08 12:20:00,155.97,156.38,155.93,156.38,5714.0,142.1725,142.5462,142.136,142.5462,5714.0
2021-03-08 12:25:00,156.3,156.47,156.22,156.34,8426.0,142.4733,142.6283,142.4004,142.5098,8426.0
2021-03-08 12:30:00,156.46,156.65,156.4,156.62,8584.0,142.6191,142.7923,142.5644,142.765,8584.0
2021-03-08 12:35:00,156.58,156.89,156.58,156.81,6440.0,142.7285,143.0111,142.7285,142.9382,6440.0
2021-03-08 12:40:00,156.84,157.04,156.81,156.95,6100.0,142.9655,143.1478,142.9382,143.0658,6100.0
2021-03-08 12:45:00,156.89,157.17,156.85,157.06,4526.0,143.0111,143.2663,142.9746,143.1661,4526.0
2021-03-08 12:50:00,157.01,157.14,156.93,156.97,4002.0,143.1205,143.239,143.0476,143.084,4002.0
2021-03-08 12:55:00,157.05,157.13,156.91,157.01,10489.0,143.1569,143.2299,143.0293,143.1205,10489.0
2021-03-08 13:00:00,156.97,157.25,156.97,157.25,27560.0,143.084,143.3392,143.084,143.3392,27560.0
2021-03-08 13:05:00,157.18,157.24,156.96,156.96,10839.0,143.2754,143.3301,143.0749,143.0749,10839.0
2021-03-08 13:10:00,157.02,157.1,156.81,156.9,5184.0,143.1296,143.2025,142.9382,143.0202,5184.0
2021-03-08 13:15:00,156.86,157.07,156.84,156.95,7431.0,142.9837,143.1752,142.9655,143.0658,7431.0
2021-03-08 13:20:00,157.03,157.03,156.9,156.9,5701.0,143.1387,143.1387,143.0202,143.0202,5701.0
2021-03-08 13:25:00,156.97,156.97,156.82,156.89,4233.0,143.084,143.084,142.9473,143.0111,4233.0
2021-03-08 13:30:00,156.89,157.08,156.85,156.93,8854.0,143.0111,143.1843,142.9746,143.0476,8854.0
2021-03-08 13:35:00,156.95,157.24,156.95,157.13,11601.0,143.0658,143.3301,143.0658,143.2299,11601.0
2021-03-08 13:40:00,157.08,157.21,157.01,157.21,11013.0,143.1843,143.3028,143.1205,143.3028,11013.0
2021-03-08 13:45:00,157.13,157.21,156.47,156.5,9873.0,143.2299,143.3028,142.6283,142.6556,9873.0
2021-03-08 13:50:00,156.56,156.59,156.27,156.43,7813.0,142.7103,142.7376,142.4459,142.5918,7813.0
2021-03-08 13:55:00,156.4,156.48,156.18,156.28,10732.0,142.5644,142.6374,142.3639,142.4551,10732.0
2021-03-08 14:00:00,156.23,156.46,156.23,156.3,12028.0,142.4095,142.6191,142.4095,142.4733,12028.0
2021-03-08 14:05:00,156.24,156.47,156.21,156.34,12708.0,142.4186,142.6283,142.3913,142.5098,12708.0
2021-03-08 14:10:00,156.46,156.61,156.37,156.44,6787.0,142.6191,142.7559,142.5371,142.6009,6787.0
2021-03-08 14:15:00,156.53,156.59,156.18,156.24,8613.0,142.6829,142.7376,142.3639,142.4186,8613.0
2021-03-08 14:20:00,156.21,156.27,156.07,156.14,10997.0,142.3913,142.4459,142.2636,142.3274,10997.0
2021-03-08 14:25:00,156.16,156.28,156.0,156.09,10820.0,142.3457,142.4551,142.1998,142.2819,10820.0
2021-03-08 14:30:00,156.18,156.18,155.9,155.9,5757.0,142.3639,142.3639,142.1087,142.1087,5757.0
2021-03-08 14:35:00,155.9,156.17,155.9,156.03,5009.0,142.1087,142.3548,142.1087,142.2272,5009.0
2021-03-08 14:40:00,156.1,156.14,155.76,155.87,7848.0,142.291,142.3274,141.9811,142.0813,7848.0
2021-03-08 14:45:00,155.95,155.99,155.74,155.74,8802.0,142.1543,142.1907,141.9628,141.9628,8802.0
2021-03-08 14:50:00,155.79,156.11,155.75,156.11,5306.0,142.0084,142.3001,141.9719,142.3001,5306.0
2021-03-08 14:55:00,156.15,156.22,155.96,156.22,11909.0,142.3366,142.4004,142.1634,142.4004,11909.0
2021-03-08 15:00:00,156.2,156.2,155.7,155.8,7633.0,142.3821,142.3821,141.9264,142.0175,7633.0
2021-03-08 15:05:00,155.8,156.0,155.72,155.87,10615.0,142.0175,142.1998,141.9446,142.0813,10615.0
2021-03-08 15:10:00,155.86,156.11,155.82,156.03,12300.0,142.0722,142.3001,142.0358,142.2272,12300.0
2021-03-08 15:15:00,156.05,156.15,155.74,155.79,10326.0,142.2454,142.3366,141.9628,142.0084,10326.0
2021-03-08 15:20:00,155.85,156.01,155.77,155.85,10419.0,142.0631,142.2089,141.9902,142.0631,10419.0
2021-03-08 15:25:00,155.91,156.05,155.86,155.88,9182.0,142.1178,142.2454,142.0722,142.0904,9182.0
2021-03-08 15:30:00,155.85,156.2,155.85,156.08,11608.0,142.0631,142.3821,142.0631,142.2728,11608.0
2021-03-08 15:35:00,156.11,156.31,156.04,156.21,5761.0,142.3001,142.4824,142.2363,142.3913,5761.0
2021-03-08 15:40:00,156.24,156.7,156.24,156.62,14522.0,142.4186,142.8379,142.4186,142.765,14522.0
2021-03-08 15:45:00,156.6,156.73,156.34,156.49,17763.0,142.7468,142.8652,142.5098,142.6465,17763.0
2021-03-08 15:50:00,156.55,156.59,156.37,156.42,28783.0,142.7012,142.7376,142.5371,142.5827,28783.0
2021-03-08 15:55:00,156.4,156.43,155.67,155.89,92967.0,142.5644,142.5918,141.899,142.0996,92967.0
2021-03-09 09:30:00,154.42,154.42,153.17,153.18,33490.0,141.5374,141.5374,140.3917,140.4009,33490.0
2021-03-09 09:35:00,153.47,153.68,152.78,153.67,12088.0,140.6667,140.8592,140.0342,140.85,12088.0
2021-03-09 09:40:00,153.59,154.48,153.11,154.46,20499.0,140.7767,141.5924,140.3367,141.5741,20499.0
2021-03-09 09:45:00,154.49,154.79,154.42,154.43,8497.0,141.6016,141.8766,141.5374,141.5466,8497.0
2021-03-09 09:50:00,154.48,154.8,154.04,154.04,9541.0,141.5924,141.8857,141.1891,141.1891,9541.0
2021-03-09 09:55:00,153.99,154.28,153.88,153.94,11458.0,141.1433,141.4091,141.0425,141.0975,11458.0
2021-03-09 10:00:00,153.94,154.84,153.94,154.71,12991.0,141.0975,141.9224,141.0975,141.8032,12991.0
2021-03-09 10:05:00,154.76,155.23,154.62,154.88,14222.0,141.8491,142.2799,141.7207,141.9591,14222.0
2021-03-09 10:10:00,154.94,154.98,154.47,154.52,5782.0,142.014,142.0507,141.5833,141.6291,5782.0
2021-03-09 10:15:00,154.53,154.84,154.53,154.84,7981.0,141.6383,141.9224,141.6383,141.9224,7981.0
2021-03-09 10:20:00,154.93,154.95,154.41,154.48,11724.0,142.0049,142.0232,141.5283,141.5924,11724.0
2021-03-09 10:25:00,154.41,154.48,154.08,154.24,10568.0,141.5283,141.5924,141.2258,141.3724,10568.0
2021-03-09 10:30:00,154.24,154.55,154.16,154.55,15155.0,141.3724,141.6566,141.2991,141.6566,15155.0
2021-03-09 10:35:00,154.52,155.07,154.43,155.02,21431.0,141.6291,142.1332,141.5466,142.0874,21431.0
2021-03-09 10:40:00,154.97,154.99,154.45,154.48,13120.0,142.0415,142.0599,141.5649,141.5924,13120.0
2021-03-09 10:45:00,154.49,154.72,154.43,154.64,8105.0,141.6016,141.8124,141.5466,141.7391,8105.0
2021-03-09 10:50:00,154.76,154.82,154.5,154.78,22462.0,141.8491,141.9041,141.6108,141.8674,22462.0
2021-03-09 10:55:00,154.87,155.21,154.83,155.21,6537.0,141.9499,142.2615,141.9132,142.2615,6537.0
2021-03-09 11:00:00,155.2,155.45,154.97,155.45,11393.0,142.2524,142.4815,142.0415,142.4815,11393.0
2021-03-09 11:05:00,155.42,155.63,155.38,155.51,5309.0,142.454,142.6465,142.4173,142.5365,5309.0
2021-03-09 11:10:00,155.57,155.79,155.4,155.53,14526.0,142.5915,142.7931,142.4357,142.5548,14526.0
2021-03-09 11:15:00,155.52,155.52,155.27,155.35,6268.0,142.5457,142.5457,142.3165,142.3898,6268.0
2021-03-09 11:20:00,155.4,155.4,155.1,155.21,2302.0,142.4357,142.4357,142.1607,142.2615,2302.0
2021-03-09 11:25:00,155.22,155.24,155.03,155.03,3434.0,142.2707,142.289,142.0965,142.0965,3434.0
2021-03-09 11:30:00,155.06,155.11,155.0,155.03,6321.0,142.124,142.1699,142.069,142.0965,6321.0
2021-03-09 11:35:00,155.0,155.16,154.98,155.1,5817.0,142.069,142.2157,142.0507,142.1607,5817.0
2021-03-09 11:40:00,155.13,155.43,155.12,155.38,7698.0,142.1882,142.4632,142.179,142.4173,7698.0
2021-03-09 11:45:00,155.4,155.81,155.35,155.71,14889.0,142.4357,142.8115,142.3898,142.7198,14889.0
2021-03-09 11:50:00,155.61,155.84,155.6,155.71,5685.0,142.6282,142.839,142.619,142.7198,5685.0
2021-03-09 11:55:00,155.72,155.85,155.71,155.82,4472.0,142.729,142.8481,142.7198,142.8206,4472.0
2021-03-09 12:00:00,155.96,155.96,155.61,155.61,3588.0,142.949,142.949,142.6282,142.6282,3588.0
2021-03-09 12:05:00,155.61,155.61,155.41,155.44,4128.0,142.6282,142.6282,142.4448,142.4723,4128.0
2021-03-09 12:10:00,155.44,155.64,155.43,155.57,5910.0,142.4723,142.6556,142.4632,142.5915,5910.0
2021-03-09 12:15:00,155.66,155.66,155.34,155.51,3108.0,142.674,142.674,142.3807,142.5365,3108.0
2021-03-09 12:20:00,155.43,155.6,155.39,155.44,6019.0,142.4632,142.619,142.4265,142.4723,6019.0
2021-03-09 12:25:00,155.39,155.41,155.28,155.37,2383.0,142.4265,142.4448,142.3257,142.4082,2383.0
2021-03-09 12:30:00,155.46,155.46,155.3,155.34,3526.0,142.4907,142.4907,142.344,142.3807,3526.0
2021-03-09 12:35:00,155.34,155.47,155.29,155.44,2049.0,142.3807,142.4998,142.3348,142.4723,2049.0
2021-03-09 12:40:00,155.43,155.45,155.4,155.43,4225.0,142.4632,142.4815,142.4357,142.4632,4225.0
2021-03-09 12:45:00,155.43,155.45,155.36,155.36,1622.0,142.4632,142.4815,142.399,142.399,1622.0
2021-03-09 12:50:00,155.31,155.41,155.31,155.36,2167.0,142.3532,142.4448,142.3532,142.399,2167.0
2021-03-09 12:55:00,155.38,155.4,155.21,155.32,2750.0,142.4173,142.4357,142.2615,142.3623,2750.0
2021-03-09 13:00:00,155.28,155.41,155.27,155.39,820.0,142.3257,142.4448,142.3165,142.4265,820.0
2021-03-09 13:05:00,155.35,155.39,155.28,155.32,2670.0,142.3898,142.4265,142.3257,142.3623,2670.0
2021-03-09 13:10:00,155.28,155.33,155.19,155.2,4552.0,142.3257,142.3715,142.2432,142.2524,4552.0
2021-03-09 13:15:00,155.2,155.2,155.03,155.09,4378.0,142.2524,142.2524,142.0965,142.1515,4378.0
2021-03-09 13:20:00,155.06,155.11,154.97,155.02,4119.0,142.124,142.1699,142.0415,142.0874,4119.0
2021-03-09 13:25:00,154.96,155.12,154.83,155.11,4111.0,142.0324,142.179,141.9132,142.1699,4111.0
2021-03-09 13:30:00,155.12,155.18,155.01,155.02,2749.0,142.179,142.234,142.0782,142.0874,2749.0
2021-03-09 13:35:00,155.05,155.14,155.03,155.14,1326.0,142.1149,142.1974,142.0965,142.1974,1326.0
2021-03-09 13:40:00,155.11,155.31,155.09,155.27,4815.0,142.1699,142.3532,142.1515,142.3165,4815.0
2021-03-09 13:45:00,155.23,155.32,155.22,155.32,5224.0,142.2799,142.3623,142.2707,142.3623,5224.0
2021-03-09 13:50:00,155.29,155.39,155.24,155.37,6170.0,142.3348,142.4265,142.289,142.4082,6170.0
2021-03-09 13:55:00,155.37,155.53,155.37,155.4,6271.0,142.4082,142.5548,142.4082,142.4357,6271.0
2021-03-09 14:00:00,155.42,155.52,155.42,155.48,3448.0,142.454,142.5457,142.454,142.509,3448.0
2021-03-09 14:05:00,155.55,155.58,155.44,155.46,5407.0,142.5732,142.6007,142.4723,142.4907,5407.0
2021-03-09 14:10:00,155.53,155.53,155.3,155.3,6667.0,142.5548,142.5548,142.344,142.344,6667.0
2021-03-09 14:15:00,155.2,155.22,155.09,155.09,3684.0,142.2524,142.2707,142.1515,142.1515,3684.0
2021-03-09 14:20:00,155.08,155.11,154.99,155.06,5889.0,142.1424,142.1699,142.0599,142.124,5889.0
2021-03-09 14:25:00,155.02,155.02,154.84,154.94,2718.0,142.0874,142.0874,141.9224,142.014,2718.0
2021-03-09 14:30:00,154.99,155.2,154.99,155.2,3255.0,142.0599,142.2524,142.0599,142.2524,3255.0
2021-03-09 14:35:00,155.19,155.25,155.11,155.11,3220.0,142.2432,142.2982,142.1699,142.1699,3220.0
2021-03-09 14:40:00,155.03,155.07,155.0,155.02,2640.0,142.0965,142.1332,142.069,142.0874,2640.0
2021-03-09 14:45:00,154.97,155.03,154.88,154.88,3156.0,142.0415,142.0965,141.9591,141.9591,3156.0
2021-03-09 14:50:00,154.9,155.03,154.9,154.92,2474.0,141.9774,142.0965,141.9774,141.9957,2474.0
2021-03-09 14:55:00,154.9,154.95,154.8,154.88,5539.0,141.9774,142.0232,141.8857,141.9591,5539.0
2021-03-09 15:00:00,154.93,154.97,154.87,154.96,3776.0,142.0049,142.0415,141.9499,142.0324,3776.0
2021-03-09 15:05:00,154.93,154.99,154.91,154.97,5387.0,142.0049,142.0599,141.9865,142.0415,5387.0
2021-03-09 15:10:00,154.94,155.18,154.93,155.18,4780.0,142.014,142.234,142.0049,142.234,4780.0
2021-03-09 15:15:00,155.05,155.16,155.03,155.12,5488.0,142.1149,142.2157,142.0965,142.179,5488.0
2021-03-09 15:20:00,155.13,155.15,154.97,155.02,6794.0,142.1882,142.2065,142.0415,142.0874,6794.0
2021-03-09 15:25:00,155.03,155.14,154.99,155.01,25875.0,142.0965,142.1974,142.0599,142.0782,25875.0
2021-03-09 15:30:00,155.01,155.01,154.86,154.93,10140.0,142.0782,142.0782,141.9407,142.0049,10140.0
2021-03-09 15:35:00,154.97,154.99,154.82,154.93,11418.0,142.0415,142.0599,141.9041,142.0049,11418.0
2021-03-09 15:40:00,154.92,154.97,154.7,154.71,16917.0,141.9957,142.0415,141.7941,141.8032,16917.0
2021-03-09 15:45:00,154.68,154.69,154.48,154.54,21446.0,141.7757,141.7849,141.5924,141.6474,21446.0
2021-03-09 15:50:00,154.59,154.7,154.14,154.31,32887.0,141.6932,141.7941,141.2808,141.4366,32887.0
2021-03-09 15:55:00,154.28,154.39,153.78,153.85,98024.0,141.4091,141.5099,140.9508,141.015,98024.0
2021-03-10 09:30:00,153.56,154.53,153.05,154.53,25277.0,140.7492,141.6383,140.2817,141.6383,25277.0
2021-03-10 09:35:00,154.66,155.18,154.43,154.98,3103.0,141.7574,142.234,141.5466,142.0507,3103.0
2021-03-10 09:40:00,155.21,155.62,155.09,155.6,3146.0,142.2615,142.6373,142.1515,142.619,3146.0
2021-03-10 09:45:00,155.3,155.57,154.88,155.46,4586.0,142.344,142.5915,141.9591,142.4907,4586.0
2021-03-10 09:50:00,155.61,155.73,155.43,155.63,4180.0,142.6282,142.7381,142.4632,142.6465,4180.0
2021-03-10 09:55:00,155.71,156.11,155.64,156.11,12593.0,142.7198,143.0864,142.6556,143.0864,12593.0
2021-03-10 10:00:00,156.08,156.29,155.82,155.89,10224.0,143.0589,143.2514,142.8206,142.8848,10224.0
2021-03-10 10:05:00,156.07,156.07,155.47,155.86,10264.0,143.0498,143.0498,142.4998,142.8573,10264.0
2021-03-10 10:10:00,155.79,155.79,155.51,155.51,4435.0,142.7931,142.7931,142.5365,142.5365,4435.0
2021-03-10 10:15:00,155.43,155.62,155.43,155.59,13125.0,142.4632,142.6373,142.4632,142.6098,13125.0
2021-03-10 10:20:00,155.59,155.85,155.47,155.66,16215.0,142.6098,142.8481,142.4998,142.674,16215.0
2021-03-10 10:25:00,155.76,155.76,155.4,155.46,5676.0,142.7656,142.7656,142.4357,142.4907,5676.0
2021-03-10 10:30:00,155.42,155.5,155.26,155.46,9806.0,142.454,142.5273,142.3074,142.4907,9806.0
2021-03-10 10:35:00,155.48,155.71,155.48,155.56,4686.0,142.509,142.7198,142.509,142.5823,4686.0
2021-03-10 10:40:00,155.56,155.56,155.38,155.54,20700.0,142.5823,142.5823,142.4173,142.564,20700.0
2021-03-10 10:45:00,155.64,155.79,155.44,155.79,5317.0,142.6556,142.7931,142.4723,142.7931,5317.0
2021-03-10 10:50:00,155.79,155.87,155.67,155.84,3740.0,142.7931,142.8665,142.6831,142.839,3740.0
2021-03-10 10:55:00,155.9,156.0,155.6,155.91,5432.0,142.894,142.9856,142.619,142.9031,5432.0
2021-03-10 11:00:00,155.91,156.18,155.89,155.89,7466.0,142.9031,143.1506,142.8848,142.8848,7466.0
2021-03-10 11:05:00,155.82,156.12,155.7,156.11,9513.0,142.8206,143.0956,142.7106,143.0864,9513.0
2021-03-10 11:10:00,155.96,156.27,155.95,156.27,5552.0,142.949,143.2331,142.9398,143.2331,5552.0
2021-03-10 11:15:00,156.36,156.43,156.21,156.25,3509.0,143.3156,143.3797,143.1781,143.2148,3509.0
2021-03-10 11:20:00,156.25,156.33,156.05,156.16,4766.0,143.2148,143.2881,143.0314,143.1323,4766.0
2021-03-10 11:25:00,156.11,156.32,156.1,156.18,1900.0,143.0864,143.2789,143.0773,143.1506,1900.0
2021-03-10 11:30:00,156.18,156.33,156.13,156.27,6426.0,143.1506,143.2881,143.1048,143.2331,6426.0
2021-03-10 11:35:00,156.26,156.33,156.04,156.04,6023.0,143.2239,143.2881,143.0223,143.0223,6023.0
2021-03-10 11:40:00,156.09,156.09,155.85,155.97,3252.0,143.0681,143.0681,142.8481,142.9581,3252.0
2021-03-10 11:45:00,155.97,156.13,155.85,156.02,7678.0,142.9581,143.1048,142.8481,143.0039,7678.0
2021-03-10 11:50:00,156.02,156.02,155.75,155.77,22537.0,143.0039,143.0039,142.7565,142.7748,22537.0
2021-03-10 11:55:00,155.71,155.85,155.64,155.64,7968.0,142.7198,142.8481,142.6556,142.6556,7968.0
2021-03-10 12:00:00,155.72,155.94,155.72,155.78,6326.0,142.729,142.9306,142.729,142.784,6326.0
2021-03-10 12:05:00,155.78,155.87,155.66,155.72,6862.0,142.784,142.8665,142.674,142.729,6862.0
2021-03-10 12:10:00,155.69,156.03,155.67,156.0,9197.0,142.7015,143.0131,142.6831,142.9856,9197.0
2021-03-10 12:15:00,155.97,155.98,155.75,155.75,2534.0,142.9581,142.9673,142.7565,142.7565,2534.0
2021-03-10 12:20:00,155.74,155.91,155.69,155.87,4082.0,142.7473,142.9031,142.7015,142.8665,4082.0
2021-03-10 12:25:00,155.89,155.89,155.66,155.7,4262.0,142.8848,142.8848,142.674,142.7106,4262.0
2021-03-10 12:30:00,155.73,155.91,155.7,155.75,14695.0,142.7381,142.9031,142.7106,142.7565,14695.0
2021-03-10 12:35:00,155.73,155.73,155.23,155.59,19438.0,142.7381,142.7381,142.2799,142.6098,19438.0
2021-03-10 12:40:00,155.53,155.94,155.53,155.94,4641.0,142.5548,142.9306,142.5548,142.9306,4641.0
2021-03-10 12:45:00,155.84,155.89,155.76,155.85,4033.0,142.839,142.8848,142.7656,142.8481,4033.0
2021-03-10 12:50:00,155.77,155.77,155.54,155.54,2900.0,142.7748,142.7748,142.564,142.564,2900.0
2021-03-10 12:55:00,155.56,155.67,155.36,155.37,8525.0,142.5823,142.6831,142.399,142.4082,8525.0
2021-03-10 13:00:00,155.37,155.48,155.3,155.41,7031.0,142.4082,142.509,142.344,142.4448,7031.0
2021-03-10 13:05:00,155.47,155.92,155.47,155.75,14338.0,142.4998,142.9123,142.4998,142.7565,14338.0
2021-03-10 13:10:00,155.91,155.93,155.73,155.85,9254.0,142.9031,142.9215,142.7381,142.8481,9254.0
2021-03-10 13:15:00,155.85,155.95,155.64,155.95,7091.0,142.8481,142.9398,142.6556,142.9398,7091.0
2021-03-10 13:20:00,155.95,156.09,155.9,156.02,4161.0,142.9398,143.0681,142.894,143.0039,4161.0
2021-03-10 13:25:00,156.0,156.04,155.75,155.78,8256.0,142.9856,143.0223,142.7565,142.784,8256.0
2021-03-10 13:30:00,155.83,155.89,155.64,155.75,10069.0,142.8298,142.8848,142.6556,142.7565,10069.0
2021-03-10 13:35:00,155.76,155.83,155.63,155.75,17160.0,142.7656,142.8298,142.6465,142.7565,17160.0
2021-03-10 13:40:00,155.75,155.89,155.75,155.81,7779.0,142.7565,142.8848,142.7565,142.8115,7779.0
2021-03-10 13:45:00,155.76,155.76,155.57,155.65,12364.0,142.7656,142.7656,142.5915,142.6648,12364.0
2021-03-10 13:50:00,155.69,155.81,155.59,155.81,7865.0,142.7015,142.8115,142.6098,142.8115,7865.0
2021-03-10 13:55:00,155.78,155.79,155.5,155.58,26333.0,142.784,142.7931,142.5273,142.6007,26333.0
2021-03-10 14:00:00,155.54,155.64,155.31,155.43,41299.0,142.564,142.6556,142.3532,142.4632,41299.0
2021-03-10 14:05:00,155.37,155.51,155.36,155.51,21817.0,142.4082,142.5365,142.399,142.5365,21817.0
2021-03-10 14:10:00,155.51,155.53,155.36,155.41,6631.0,142.5365,142.5548,142.399,142.4448,6631.0
2021-03-10 14:15:00,155.36,155.62,155.35,155.56,15539.0,142.399,142.6373,142.3898,142.5823,15539.0
2021-03-10 14:20:00,155.56,155.59,155.37,155.37,36607.0,142.5823,142.6098,142.4082,142.4082,36607.0
2021-03-10 14:25:00,155.4,155.65,155.39,155.45,11487.0,142.4357,142.6648,142.4265,142.4815,11487.0
2021-03-10 14:30:00,155.48,155.67,155.44,155.65,13374.0,142.509,142.6831,142.4723,142.6648,13374.0
2021-03-10 14:35:00,155.63,155.67,155.57,155.59,7003.0,142.6465,142.6831,142.5915,142.6098,7003.0
2021-03-10 14:40:00,155.62,155.65,155.33,155.41,8031.0,142.6373,142.6648,142.3715,142.4448,8031.0
2021-03-10 14:45:00,155.41,155.62,155.41,155.59,5729.0,142.4448,142.6373,142.4448,142.6098,5729.0
2021-03-10 14:50:00,155.64,155.66,155.45,155.5,5766.0,142.6556,142.674,142.4815,142.5273,5766.0
2021-03-10 14:55:00,155.46,155.52,155.3,155.3,4800.0,142.4907,142.5457,142.344,142.344,4800.0
2021-03-10 15:00:00,155.25,155.27,154.91,155.0,18517.0,142.2982,142.3165,141.9865,142.069,18517.0
2021-03-10 15:05:00,155.02,155.14,154.9,155.13,21092.0,142.0874,142.1974,141.9774,142.1882,21092.0
2021-03-10 15:10:00,155.12,155.17,154.94,155.06,17153.0,142.179,142.2249,142.014,142.124,17153.0
2021-03-10 15:15:00,155.06,155.14,154.93,154.98,20079.0,142.124,142.1974,142.0049,142.0507,20079.0
2021-03-10 15:20:00,154.99,155.36,154.94,155.31,28645.0,142.0599,142.399,142.014,142.3532,28645.0
2021-03-10 15:25:00,155.34,155.38,155.2,155.27,7659.0,142.3807,142.4173,142.2524,142.3165,7659.0
2021-03-10 15:30:00,155.22,155.27,155.1,155.1,10584.0,142.2707,142.3165,142.1607,142.1607,10584.0
2021-03-10 15:35:00,155.16,155.32,155.16,155.25,12265.0,142.2157,142.3623,142.2157,142.2982,12265.0
2021-03-10 15:40:00,155.21,155.34,155.12,155.34,9691.0,142.2615,142.3807,142.179,142.3807,9691.0
2021-03-10 15:45:00,155.34,155.41,155.3,155.4,15534.0,142.3807,142.4448,142.344,142.4357,15534.0
2021-03-10 15:50:00,155.37,155.41,155.29,155.37,29657.0,142.4082,142.4448,142.3348,142.4082,29657.0
2021-03-10 15:55:00,155.34,155.41,155.18,155.41,64743.0,142.3807,142.4448,142.234,142.4448,64743.0
2021-03-11 09:30:00,153.88,154.01,152.17,153.55,53389.0,141.0425,141.1616,139.4751,140.74,53389.0
2021-03-11 09:35:00,153.55,153.7,152.79,152.9,8730.0,140.74,140.8775,140.0434,140.1442,8730.0
2021-03-11 09:40:00,153.03,153.89,152.75,153.89,4324.0,140.2634,141.0516,140.0067,141.0516,4324.0
2021-03-11 09:45:00,153.9,154.2,153.67,153.76,15663.0,141.0608,141.3358,140.85,140.9325,15663.0
2021-03-11 09:50:00,153.75,153.76,153.43,153.58,9745.0,140.9233,140.9325,140.63,140.7675,9745.0
2021-03-11 09:55:00,153.67,154.3,153.64,154.23,5603.0,140.85,141.4274,140.8225,141.3633,5603.0
2021-03-11 10:00:00,154.11,154.23,153.45,153.54,9731.0,141.2533,141.3633,140.6484,140.7308,9731.0
2021-03-11 10:05:00,153.49,153.58,153.35,153.5,9638.0,140.685,140.7675,140.5567,140.6942,9638.0
2021-03-11 10:10:00,153.49,153.52,153.39,153.43,4372.0,140.685,140.7125,140.5934,140.63,4372.0
2021-03-11 10:15:00,153.4,153.47,153.14,153.47,14995.0,140.6025,140.6667,140.3642,140.6667,14995.0
2021-03-11 10:20:00,153.6,153.6,153.32,153.32,3870.0,140.7858,140.7858,140.5292,140.5292,3870.0
2021-03-11 10:25:00,153.42,153.51,153.13,153.43,12299.0,140.6209,140.7033,140.355,140.63,12299.0
2021-03-11 10:30:00,153.39,153.39,152.92,153.05,13985.0,140.5934,140.5934,140.1626,140.2817,13985.0
2021-03-11 10:35:00,153.06,153.25,152.9,153.21,14526.0,140.2909,140.465,140.1442,140.4284,14526.0
2021-03-11 10:40:00,153.21,153.3,153.08,153.08,3796.0,140.4284,140.5109,140.3092,140.3092,3796.0
2021-03-11 10:45:00,153.17,153.53,153.13,153.38,5154.0,140.3917,140.7217,140.355,140.5842,5154.0
2021-03-11 10:50:00,153.38,153.74,153.35,153.63,37636.0,140.5842,140.9142,140.5567,140.8133,37636.0
2021-03-11 10:55:00,153.61,154.04,153.56,153.68,40278.0,140.795,141.1891,140.7492,140.8592,40278.0
2021-03-11 11:00:00,153.61,153.85,153.49,153.8,14619.0,140.795,141.015,140.685,140.9692,14619.0
2021-03-11 11:05:00,153.81,154.01,153.75,153.96,21174.0,140.9783,141.1616,140.9233,141.1158,21174.0
2021-03-11 11:10:00,153.96,154.22,153.91,154.21,4868.0,141.1158,141.3541,141.07,141.3449,4868.0
2021-03-11 11:15:00,154.24,154.29,153.91,153.96,15538.0,141.3724,141.4183,141.07,141.1158,15538.0
2021-03-11 11:20:00,153.96,154.08,153.82,153.87,19989.0,141.1158,141.2258,140.9875,141.0333,19989.0
2021-03-11 11:25:00,153.86,153.94,153.66,153.78,34254.0,141.0241,141.0975,140.8408,140.9508,34254.0
2021-03-11 11:30:00,153.77,154.12,153.77,154.05,9514.0,140.9417,141.2625,140.9417,141.1983,9514.0
2021-03-11 11:35:00,154.02,154.02,153.74,153.79,5947.0,141.1708,141.1708,140.9142,140.96,5947.0
2021-03-11 11:40:00,153.78,153.78,153.57,153.57,13623.0,140.9508,140.9508,140.7583,140.7583,13623.0
2021-03-11 11:45:00,153.62,153.79,153.61,153.73,12806.0,140.8042,140.96,140.795,140.905,12806.0
2021-03-11 11:50:00,153.78,153.97,153.77,153.77,16800.0,140.9508,141.125,140.9417,140.9417,16800.0
2021-03-11 11:55:00,153.77,153.77,153.59,153.59,6877.0,140.9417,140.9417,140.7767,140.7767,6877.0
2021-03-11 12:00:00,153.64,153.85,153.61,153.84,14301.0,140.8225,141.015,140.795,141.0058,14301.0
2021-03-11 12:05:00,153.84,155.1,153.84,154.78,279008.0,141.0058,142.1607,141.0058,141.8674,279008.0
2021-03-11 12:10:00,154.84,155.37,154.7,154.9,132111.0,141.9224,142.4082,141.7941,141.9774,132111.0
2021-03-11 12:15:00,154.93,155.05,154.72,154.82,18322.0,142.0049,142.1149,141.8124,141.9041,18322.0
2021-03-11 12:20:00,154.78,155.03,154.77,154.84,23168.0,141.8674,142.0965,141.8582,141.9224,23168.0
2021-03-11 12:25:00,154.83,154.89,154.67,154.69,20818.0,141.9132,141.9682,141.7666,141.7849,20818.0
2021-03-11 12:30:00,154.71,154.84,154.54,154.54,16895.0,141.8032,141.9224,141.6474,141.6474,16895.0
2021-03-11 12:35:00,154.54,154.59,154.37,154.41,9980.0,141.6474,141.6932,141.4916,141.5283,9980.0
2021-03-11 12:40:00,154.41,154.46,154.25,154.3,20284.0,141.5283,141.5741,141.3816,141.4274,20284.0
2021-03-11 12:45:00,154.32,154.38,154.16,154.21,7135.0,141.4458,141.5008,141.2991,141.3449,7135.0
2021-03-11 12:50:00,154.25,154.26,154.02,154.06,14631.0,141.3816,141.3908,141.1708,141.2075,14631.0
2021-03-11 12:55:00,154.05,154.09,153.92,154.06,9299.0,141.1983,141.235,141.0791,141.2075,9299.0
2021-03-11 13:00:00,154.07,154.17,153.99,154.17,15722.0,141.2166,141.3083,141.1433,141.3083,15722.0
2021-03-11 13:05:00,154.14,154.19,153.96,153.97,13924.0,141.2808,141.3266,141.1158,141.125,13924.0
2021-03-11 13:10:00,153.98,154.18,153.98,154.15,9849.0,141.1341,141.3174,141.1341,141.29,9849.0
2021-03-11 13:15:00,154.13,154.53,154.1,154.53,8874.0,141.2716,141.6383,141.2441,141.6383,8874.0
2021-03-11 13:20:00,154.54,154.68,154.51,154.6,5501.0,141.6474,141.7757,141.6199,141.7024,5501.0
2021-03-11 13:25:00,154.56,154.57,154.42,154.56,4750.0,141.6657,141.6749,141.5374,141.6657,4750.0
2021-03-11 13:30:00,154.57,154.64,154.49,154.61,5178.0,141.6749,141.7391,141.6016,141.7116,5178.0
2021-03-11 13:35:00,154.63,154.8,154.62,154.62,5274.0,141.7299,141.8857,141.7207,141.7207,5274.0
2021-03-11 13:40:00,154.67,154.68,154.53,154.65,5378.0,141.7666,141.7757,141.6383,141.7482,5378.0
2021-03-11 13:45:00,154.65,154.9,154.65,154.9,3646.0,141.7482,141.9774,141.7482,141.9774,3646.0
2021-03-11 13:50:00,154.89,154.89,154.6,154.66,34453.0,141.9682,141.9682,141.7024,141.7574,34453.0
2021-03-11 13:55:00,154.67,154.86,154.66,154.77,5750.0,141.7666,141.9407,141.7574,141.8582,5750.0
2021-03-11 14:00:00,154.75,155.04,154.72,154.97,16005.0,141.8399,142.1057,141.8124,142.0415,16005.0
2021-03-11 14:05:00,154.97,155.06,154.81,154.91,7752.0,142.0415,142.124,141.8949,141.9865,7752.0
2021-03-11 14:10:00,154.92,155.11,154.92,155.05,9989.0,141.9957,142.1699,141.9957,142.1149,9989.0
2021-03-11 14:15:00,155.02,155.14,154.98,155.13,6224.0,142.0874,142.1974,142.0507,142.1882,6224.0
2021-03-11 14:20:00,155.15,155.16,155.06,155.12,6625.0,142.2065,142.2157,142.124,142.179,6625.0
2021-03-11 14:25:00,155.1,155.2,155.06,155.07,11187.0,142.1607,142.2524,142.124,142.1332,11187.0
2021-03-11 14:30:00,155.05,155.15,155.05,155.1,6347.0,142.1149,142.2065,142.1149,142.1607,6347.0
2021-03-11 14:35:00,155.1,155.14,154.98,155.06,4508.0,142.1607,142.1974,142.0507,142.124,4508.0
2021-03-11 14:40:00,155.02,155.02,154.83,154.9,5413.0,142.0874,142.0874,141.9132,141.9774,5413.0
2021-03-11 14:45:00,154.91,154.94,154.84,154.84,6002.0,141.9865,142.014,141.9224,141.9224,6002.0
2021-03-11 14:50:00,154.88,155.07,154.85,155.06,7225.0,141.9591,142.1332,141.9316,142.124,7225.0
2021-03-11 14:55:00,155.04,155.14,154.97,155.07,4872.0,142.1057,142.1974,142.0415,142.1332,4872.0
2021-03-11 15:00:00,155.04,155.14,155.01,155.1,4824.0,142.1057,142.1974,142.0782,142.1607,4824.0
2021-03-11 15:05:00,155.1,155.2,155.07,155.12,6620.0,142.1607,142.2524,142.1332,142.179,6620.0
2021-03-11 15:10:00,155.13,155.15,155.0,155.09,8073.0,142.1882,142.2065,142.069,142.1515,8073.0
2021-03-11 15:15:00,155.12,155.15,154.91,154.91,16179.0,142.179,142.2065,141.9865,141.9865,16179.0
2021-03-11 15:20:00,154.91,154.97,154.89,154.95,8157.0,141.9865,142.0415,141.9682,142.0232,8157.0
2021-03-11 15:25:00,154.93,154.99,154.8,154.81,12047.0,142.0049,142.0599,141.8857,141.8949,12047.0
2021-03-11 15:30:00,154.8,154.8,154.53,154.66,19068.0,141.8857,141.8857,141.6383,141.7574,19068.0
2021-03-11 15:35:00,154.69,154.72,154.6,154.66,13877.0,141.7849,141.8124,141.7024,141.7574,13877.0
2021-03-11 15:40:00,154.67,154.84,154.63,154.77,12128.0,141.7666,141.9224,141.7299,141.8582,12128.0
2021-03-11 15:45:00,154.8,154.98,154.75,154.75,19308.0,141.8857,142.0507,141.8399,141.8399,19308.0
2021-03-11 15:50:00,154.67,155.18,154.67,155.16,36847.0,141.7666,142.234,141.7666,142.2157,36847.0
2021-03-11 15:55:00,155.16,155.21,154.88,155.08,79834.0,142.2157,142.2615,141.9591,142.1424,79834.0
2021-03-12 09:30:00,157.05,157.57,156.63,157.56,25101.0,143.948,144.4246,143.5631,144.4155,25101.0
2021-03-12 09:35:00,157.43,158.39,157.43,158.18,12032.0,144.2963,145.1762,144.2963,144.9837,12032.0
2021-03-12 09:40:00,158.18,158.33,158.0,158.18,6891.0,144.9837,145.1212,144.8188,144.9837,6891.0
2021-03-12 09:45:00,158.21,158.4,157.92,157.94,6262.0,145.0112,145.1854,144.7454,144.7638,6262.0
2021-03-12 09:50:00,157.86,157.86,157.55,157.59,7528.0,144.6904,144.6904,144.4063,144.443,7528.0
2021-03-12 09:55:00,157.52,157.62,157.35,157.43,5088.0,144.3788,144.4705,144.223,144.2963,5088.0
2021-03-12 10:00:00,157.22,157.73,157.22,157.73,6750.0,144.1038,144.5713,144.1038,144.5713,6750.0
2021-03-12 10:05:00,157.72,157.72,157.39,157.53,22416.0,144.5621,144.5621,144.2597,144.388,22416.0
2021-03-12 10:10:00,157.56,157.88,157.55,157.85,9069.0,144.4155,144.7088,144.4063,144.6813,9069.0
2021-03-12 10:15:00,157.82,158.0,157.69,158.0,8311.0,144.6538,144.8188,144.5346,144.8188,8311.0
2021-03-12 10:20:00,157.96,158.16,157.91,158.09,2951.0,144.7821,144.9654,144.7363,144.9013,2951.0
2021-03-12 10:25:00,158.08,158.34,157.9,158.34,7671.0,144.8921,145.1304,144.7271,145.1304,7671.0
2021-03-12 10:30:00,158.28,158.35,157.99,158.25,8310.0,145.0754,145.1396,144.8096,145.0479,8310.0
2021-03-12 10:35:00,158.34,158.59,158.21,158.51,10503.0,145.1304,145.3595,145.0112,145.2862,10503.0
2021-03-12 10:40:00,158.57,158.57,158.04,158.38,8190.0,145.3412,145.3412,144.8554,145.1671,8190.0
2021-03-12 10:45:00,158.34,158.8,158.32,158.79,12473.0,145.1304,145.552,145.1121,145.5429,12473.0
2021-03-12 10:50:00,158.79,159.0,158.68,159.0,8694.0,145.5429,145.7353,145.442,145.7353,8694.0
2021-03-12 10:55:00,159.0,159.04,158.83,158.83,9440.0,145.7353,145.772,145.5795,145.5795,9440.0
2021-03-12 11:00:00,158.78,158.86,158.31,158.33,60701.0,145.5337,145.607,145.1029,145.1212,60701.0
2021-03-12 11:05:00,158.41,158.52,157.79,157.8,16393.0,145.1946,145.2954,144.6263,144.6354,16393.0
2021-03-12 11:10:00,157.8,158.02,157.71,157.81,10052.0,144.6354,144.8371,144.553,144.6446,10052.0
2021-03-12 11:15:00,157.62,157.77,157.55,157.55,9053.0,144.4705,144.608,144.4063,144.4063,9053.0
2021-03-12 11:20:00,157.64,157.65,157.37,157.47,14841.0,144.4888,144.498,144.2413,144.333,14841.0
2021-03-12 11:25:00,157.47,157.51,157.2,157.2,9298.0,144.333,144.3696,144.0855,144.0855,9298.0
2021-03-12 11:30:00,157.3,157.47,157.25,157.4,8929.0,144.1772,144.333,144.1313,144.2688,8929.0
2021-03-12 11:35:00,157.3,157.32,157.06,157.06,5547.0,144.1772,144.1955,143.9572,143.9572,5547.0
2021-03-12 11:40:00,157.12,157.22,157.0,157.03,6257.0,144.0122,144.1038,143.9022,143.9297,6257.0
2021-03-12 11:45:00,157.05,157.22,157.02,157.14,3448.0,143.948,144.1038,143.9205,144.0305,3448.0
2021-03-12 11:50:00,157.26,157.31,157.13,157.15,5423.0,144.1405,144.1863,144.0213,144.0397,5423.0
2021-03-12 11:55:00,157.26,157.26,157.03,157.09,3948.0,144.1405,144.1405,143.9297,143.9847,3948.0
2021-03-12 12:00:00,157.01,157.06,156.7,156.71,8364.0,143.9114,143.9572,143.6272,143.6364,8364.0
2021-03-12 12:05:00,156.7,156.74,156.48,156.48,3220.0,143.6272,143.6639,143.4256,143.4256,3220.0
2021-03-12 12:10:00,156.5,156.66,156.46,156.46,7878.0,143.4439,143.5906,143.4072,143.4072,7878.0
2021-03-12 12:15:00,156.5,156.64,156.46,156.56,3563.0,143.4439,143.5722,143.4072,143.4989,3563.0
2021-03-12 12:20:00,156.5,156.52,156.17,156.2,4501.0,143.4439,143.4622,143.1414,143.1689,4501.0
2021-03-12 12:25:00,156.18,156.23,156.07,156.23,7322.0,143.1506,143.1964,143.0498,143.1964,7322.0
2021-03-12 12:30:00,156.25,156.33,155.97,156.14,6842.0,143.2148,143.2881,142.9581,143.1139,6842.0
2021-03-12 12:35:00,156.1,156.15,156.06,156.06,9108.0,143.0773,143.1231,143.0406,143.0406,9108.0
2021-03-12 12:40:00,156.04,156.37,156.03,156.35,5842.0,143.0223,143.3247,143.0131,143.3064,5842.0
2021-03-12 12:45:00,156.39,156.73,156.39,156.45,24232.0,143.3431,143.6547,143.3431,143.3981,24232.0
2021-03-12 12:50:00,156.43,156.67,156.27,156.67,6996.0,143.3797,143.5997,143.2331,143.5997,6996.0
2021-03-12 12:55:00,156.69,156.91,156.48,156.59,14483.0,143.6181,143.8197,143.4256,143.5264,14483.0
2021-03-12 13:00:00,156.64,156.64,156.47,156.59,1700.0,143.5722,143.5722,143.4164,143.5264,1700.0
2021-03-12 13:05:00,156.6,156.61,156.48,156.56,2356.0,143.5356,143.5447,143.4256,143.4989,2356.0
2021-03-12 13:10:00,156.6,156.95,156.6,156.8,34090.0,143.5356,143.8564,143.5356,143.7189,34090.0
2021-03-12 13:15:00,156.81,156.87,156.66,156.75,6587.0,143.728,143.783,143.5906,143.673,6587.0
2021-03-12 13:20:00,156.71,156.81,156.65,156.69,3519.0,143.6364,143.728,143.5814,143.6181,3519.0
2021-03-12 13:25:00,156.64,156.71,156.5,156.71,2812.0,143.5722,143.6364,143.4439,143.6364,2812.0
2021-03-12 13:30:00,156.68,156.68,156.5,156.59,5200.0,143.6089,143.6089,143.4439,143.5264,5200.0
2021-03-12 13:35:00,156.52,156.67,156.51,156.57,6883.0,143.4622,143.5997,143.4531,143.5081,6883.0
2021-03-12 13:40:00,156.61,156.72,156.51,156.69,4906.0,143.5447,143.6455,143.4531,143.6181,4906.0
2021-03-12 13:45:00,156.72,156.81,156.57,156.77,9376.0,143.6455,143.728,143.5081,143.6914,9376.0
2021-03-12 13:50:00,156.78,156.9,156.7,156.87,5115.0,143.7005,143.8105,143.6272,143.783,5115.0
2021-03-12 13:55:00,156.9,157.05,156.88,156.91,11505.0,143.8105,143.948,143.7922,143.8197,11505.0
2021-03-12 14:00:00,156.95,157.16,156.94,157.02,6156.0,143.8564,144.0488,143.8472,143.9205,6156.0
2021-03-12 14:05:00,157.02,157.09,156.93,156.94,11320.0,143.9205,143.9847,143.838,143.8472,11320.0
2021-03-12 14:10:00,156.94,157.1,156.79,157.1,11840.0,143.8472,143.9938,143.7097,143.9938,11840.0
2021-03-12 14:15:00,157.16,157.16,156.95,156.96,3568.0,144.0488,144.0488,143.8564,143.8655,3568.0
2021-03-12 14:20:00,157.02,157.04,156.93,157.02,3828.0,143.9205,143.9389,143.838,143.9205,3828.0
2021-03-12 14:25:00,156.97,157.11,156.97,157.04,4161.0,143.8747,144.003,143.8747,143.9389,4161.0
2021-03-12 14:30:00,157.12,157.2,157.12,157.15,3652.0,144.0122,144.0855,144.0122,144.0397,3652.0
2021-03-12 14:35:00,157.18,157.19,156.87,156.87,5367.0,144.0672,144.0763,143.783,143.783,5367.0
2021-03-12 14:40:00,156.9,156.93,156.73,156.82,3102.0,143.8105,143.838,143.6547,143.7372,3102.0
2021-03-12 14:45:00,156.85,156.92,156.74,156.88,4030.0,143.7647,143.8289,143.6639,143.7922,4030.0
2021-03-12 14:50:00,156.87,156.97,156.77,156.8,3935.0,143.783,143.8747,143.6914,143.7189,3935.0
2021-03-12 14:55:00,156.79,157.07,156.73,157.06,4407.0,143.7097,143.9664,143.6547,143.9572,4407.0
2021-03-12 15:00:00,157.03,157.08,156.91,156.95,6123.0,143.9297,143.9755,143.8197,143.8564,6123.0
2021-03-12 15:05:00,156.96,156.98,156.83,156.83,4350.0,143.8655,143.8839,143.7464,143.7464,4350.0
2021-03-12 15:10:00,156.87,156.92,156.72,156.76,5590.0,143.783,143.8289,143.6455,143.6822,5590.0
2021-03-12 15:15:00,156.77,156.93,156.67,156.74,15300.0,143.6914,143.838,143.5997,143.6639,15300.0
2021-03-12 15:20:00,156.72,156.99,156.72,156.99,4865.0,143.6455,143.893,143.6455,143.893,4865.0
2021-03-12 15:25:00,156.98,157.17,156.92,157.06,8635.0,143.8839,144.058,143.8289,143.9572,8635.0
2021-03-12 15:30:00,157.04,157.09,156.9,156.97,8749.0,143.9389,143.9847,143.8105,143.8747,8749.0
2021-03-12 15:35:00,157.01,157.04,156.9,156.97,13823.0,143.9114,143.9389,143.8105,143.8747,13823.0
2021-03-12 15:40:00,157.0,157.14,156.96,157.03,11254.0,143.9022,144.0305,143.8655,143.9297,11254.0
2021-03-12 15:45:00,157.07,157.18,157.04,157.16,11371.0,143.9664,144.0672,143.9389,144.0488,11371.0
2021-03-12 15:50:00,157.1,157.11,156.8,156.94,20028.0,143.9938,144.003,143.7189,143.8472,20028.0
2021-03-12 15:55:00,156.94,157.29,156.93,157.26,80220.0,143.8472,144.168,143.838,144.1405,80220.0
2021-03-15 09:30:00,155.97,157.23,155.97,156.98,26946.0,142.9581,144.113,142.9581,143.8839,26946.0
2021-03-15 09:35:00,156.99,157.1,156.54,156.8,2772.0,143.893,143.9938,143.4806,143.7189,2772.0
2021-03-15 09:40:00,156.79,156.88,156.45,156.59,5942.0,143.7097,143.7922,143.3981,143.5264,5942.0
2021-03-15 09:45:00,156.55,156.84,156.18,156.43,11316.0,143.4897,143.7555,143.1506,143.3797,11316.0
2021-03-15 09:50:00,156.3,156.42,155.66,155.97,7233.0,143.2606,143.3706,142.674,142.9581,7233.0
2021-03-15 09:55:00,155.98,156.26,155.73,155.96,10184.0,142.9673,143.2239,142.7381,142.949,10184.0
2021-03-15 10:00:00,155.96,156.06,155.6,155.64,7197.0,142.949,143.0406,142.619,142.6556,7197.0
2021-03-15 10:05:00,155.73,156.12,155.67,156.01,6799.0,142.7381,143.0956,142.6831,142.9948,6799.0
2021-03-15 10:10:00,156.01,156.07,155.73,155.96,6858.0,142.9948,143.0498,142.7381,142.949,6858.0
2021-03-15 10:15:00,156.0,156.1,155.8,156.1,4214.0,142.9856,143.0773,142.8023,143.0773,4214.0
2021-03-15 10:20:00,156.13,156.46,156.08,156.4,4888.0,143.1048,143.4072,143.0589,143.3522,4888.0
2021-03-15 10:25:00,156.56,156.74,156.51,156.74,4500.0,143.4989,143.6639,143.4531,143.6639,4500.0
2021-03-15 10:30:00,156.8,156.85,156.63,156.63,14260.0,143.7189,143.7647,143.5631,143.5631,14260.0
2021-03-15 10:35:00,156.74,157.05,156.74,156.81,14180.0,143.6639,143.948,143.6639,143.728,14180.0
2021-03-15 10:40:00,156.76,156.82,156.65,156.7,2765.0,143.6822,143.7372,143.5814,143.6272,2765.0
2021-03-15 10:45:00,156.7,156.75,156.52,156.69,3337.0,143.6272,143.673,143.4622,143.6181,3337.0
2021-03-15 10:50:00,156.6,156.66,156.49,156.66,1701.0,143.5356,143.5906,143.4347,143.5906,1701.0
2021-03-15 10:55:00,156.66,156.75,156.38,156.51,4427.0,143.5906,143.673,143.3339,143.4531,4427.0
2021-03-15 11:00:00,156.53,156.63,156.43,156.57,4100.0,143.4714,143.5631,143.3797,143.5081,4100.0
2021-03-15 11:05:00,156.62,156.65,156.54,156.58,5063.0,143.5539,143.5814,143.4806,143.5172,5063.0
2021-03-15 11:10:00,156.53,156.6,156.41,156.43,3194.0,143.4714,143.5356,143.3614,143.3797,3194.0
2021-03-15 11:15:00,156.46,156.58,156.42,156.54,5410.0,143.4072,143.5172,143.3706,143.4806,5410.0
2021-03-15 11:20:00,156.52,156.76,156.47,156.75,5529.0,143.4622,143.6822,143.4164,143.673,5529.0
2021-03-15 11:25:00,156.75,156.76,156.4,156.4,5478.0,143.673,143.6822,143.3522,143.3522,5478.0
2021-03-15 11:30:00,156.37,156.4,156.03,156.12,4965.0,143.3247,143.3522,143.0131,143.0956,4965.0
2021-03-15 11:35:00,156.18,156.23,156.12,156.17,6684.0,143.1506,143.1964,143.0956,143.1414,6684.0
2021-03-15 11:40:00,156.11,156.25,156.08,156.1,3901.0,143.0864,143.2148,143.0589,143.0773,3901.0
2021-03-15 11:45:00,156.15,156.24,156.04,156.04,4486.0,143.1231,143.2056,143.0223,143.0223,4486.0
2021-03-15 11:50:00,156.03,156.13,155.92,156.13,4548.0,143.0131,143.1048,142.9123,143.1048,4548.0
2021-03-15 11:55:00,156.09,156.14,156.0,156.08,4696.0,143.0681,143.1139,142.9856,143.0589,4696.0
2021-03-15 12:00:00,156.08,156.1,155.92,155.99,3124.0,143.0589,143.0773,142.9123,142.9764,3124.0
2021-03-15 12:05:00,155.93,155.95,155.85,155.95,3576.0,142.9215,142.9398,142.8481,142.9398,3576.0
2021-03-15 12:10:00,155.96,156.03,155.71,155.73,9720.0,142.949,143.0131,142.7198,142.7381,9720.0
2021-03-15 12:15:00,155.75,155.87,155.69,155.87,4475.0,142.7565,142.8665,142.7015,142.8665,4475.0
2021-03-15 12:20:00,155.82,156.01,155.82,155.98,4353.0,142.8206,142.9948,142.8206,142.9673,4353.0
2021-03-15 12:25:00,155.92,156.0,155.85,155.91,6490.0,142.9123,142.9856,142.8481,142.9031,6490.0
2021-03-15 12:30:00,155.94,156.01,155.91,155.96,5494.0,142.9306,142.9948,142.9031,142.949,5494.0
2021-03-15 12:35:00,155.96,156.0,155.86,155.93,3218.0,142.949,142.9856,142.8573,142.9215,3218.0
2021-03-15 12:40:00,155.91,156.04,155.89,155.98,5412.0,142.9031,143.0223,142.8848,142.9673,5412.0
2021-03-15 12:45:00,155.95,156.08,155.87,156.06,6207.0,142.9398,143.0589,142.8665,143.0406,6207.0
2021-03-15 12:50:00,156.03,156.11,155.93,155.93,5221.0,143.0131,143.0864,142.9215,142.9215,5221.0
2021-03-15 12:55:00,155.97,156.05,155.95,155.96,2133.0,142.9581,143.0314,142.9398,142.949,2133.0
2021-03-15 13:00:00,156.03,156.08,155.87,155.87,2910.0,143.0131,143.0589,142.8665,142.8665,2910.0
2021-03-15 13:05:00,155.96,156.03,155.85,155.93,3192.0,142.949,143.0131,142.8481,142.9215,3192.0
2021-03-15 13:10:00,155.97,156.07,155.91,156.02,5637.0,142.9581,143.0498,142.9031,143.0039,5637.0
2021-03-15 13:15:00,156.06,156.24,156.01,156.17,7633.0,143.0406,143.2056,142.9948,143.1414,7633.0
2021-03-15 13:20:00,156.2,156.29,156.16,156.29,4050.0,143.1689,143.2514,143.1323,143.2514,4050.0
2021-03-15 13:25:00,156.26,156.33,156.15,156.17,2200.0,143.2239,143.2881,143.1231,143.1414,2200.0
2021-03-15 13:30:00,156.17,156.31,156.08,156.27,1350.0,143.1414,143.2698,143.0589,143.2331,1350.0
2021-03-15 13:35:00,156.31,156.36,156.24,156.27,1700.0,143.2698,143.3156,143.2056,143.2331,1700.0
2021-03-15 13:40:00,156.31,156.35,156.28,156.31,3821.0,143.2698,143.3064,143.2423,143.2698,3821.0
2021-03-15 13:45:00,156.31,156.49,156.31,156.48,5664.0,143.2698,143.4347,143.2698,143.4256,5664.0
2021-03-15 13:50:00,156.51,156.56,156.46,156.5,3218.0,143.4531,143.4989,143.4072,143.4439,3218.0
2021-03-15 13:55:00,156.52,156.59,156.35,156.46,3092.0,143.4622,143.5264,143.3064,143.4072,3092.0
2021-03-15 14:00:00,156.54,156.54,156.34,156.4,2829.0,143.4806,143.4806,143.2973,143.3522,2829.0
2021-03-15 14:05:00,156.45,156.49,156.35,156.45,2301.0,143.3981,143.4347,143.3064,143.3981,2301.0
2021-03-15 14:10:00,156.49,156.57,156.4,156.42,2900.0,143.4347,143.5081,143.3522,143.3706,2900.0
2021-03-15 14:15:00,156.41,156.49,156.31,156.34,3023.0,143.3614,143.4347,143.2698,143.2973,3023.0
2021-03-15 14:20:00,156.32,156.4,156.32,156.34,2361.0,143.2789,143.3522,143.2789,143.2973,2361.0
2021-03-15 14:25:00,156.31,156.45,156.26,156.39,3567.0,143.2698,143.3981,143.2239,143.3431,3567.0
2021-03-15 14:30:00,156.37,156.4,156.3,156.3,4072.0,143.3247,143.3522,143.2606,143.2606,4072.0
2021-03-15 14:35:00,156.34,156.34,156.21,156.21,3902.0,143.2973,143.2973,143.1781,143.1781,3902.0
2021-03-15 14:40:00,156.2,156.26,156.2,156.2,2500.0,143.1689,143.2239,143.1689,143.1689,2500.0
2021-03-15 14:45:00,156.18,156.18,156.0,156.08,5324.0,143.1506,143.1506,142.9856,143.0589,5324.0
2021-03-15 14:50:00,156.16,156.2,156.08,156.2,4980.0,143.1323,143.1689,143.0589,143.1689,4980.0
2021-03-15 14:55:00,156.14,156.31,156.14,156.2,4366.0,143.1139,143.2698,143.1139,143.1689,4366.0
2021-03-15 15:00:00,156.18,156.25,156.11,156.12,2480.0,143.1506,143.2148,143.0864,143.0956,2480.0
2021-03-15 15:05:00,156.17,156.17,156.05,156.1,3300.0,143.1414,143.1414,143.0314,143.0773,3300.0
2021-03-15 15:10:00,156.14,156.19,156.01,156.07,4262.0,143.1139,143.1598,142.9948,143.0498,4262.0
2021-03-15 15:15:00,156.05,156.16,156.02,156.09,3431.0,143.0314,143.1323,143.0039,143.0681,3431.0
2021-03-15 15:20:00,156.06,156.2,156.05,156.19,8720.0,143.0406,143.1689,143.0314,143.1598,8720.0
2021-03-15 15:25:00,156.17,156.28,156.1,156.22,8200.0,143.1414,143.2423,143.0773,143.1873,8200.0
2021-03-15 15:30:00,156.24,156.3,156.16,156.3,6814.0,143.2056,143.2606,143.1323,143.2606,6814.0
2021-03-15 15:35:00,156.31,156.52,156.28,156.5,8640.0,143.2698,143.4622,143.2423,143.4439,8640.0
2021-03-15 15:40:00,156.56,156.62,156.48,156.61,9547.0,143.4989,143.5539,143.4256,143.5447,9547.0
2021-03-15 15:45:00,156.59,157.02,156.58,157.02,10488.0,143.5264,143.9205,143.5172,143.9205,10488.0
2021-03-15 15:50:00,157.09,157.31,157.05,157.31,27994.0,143.9847,144.1863,143.948,144.1863,27994.0
2021-03-15 15:55:00,157.27,157.5,157.23,157.39,41156.0,144.1497,144.3605,144.113,144.2597,41156.0
2021-03-16 09:30:00,156.87,156.87,156.1,156.1,13219.0,143.783,143.783,143.0773,143.0773,13219.0
2021-03-16 09:35:00,156.05,156.56,156.05,156.56,2937.0,143.0314,143.4989,143.0314,143.4989,2937.0
2021-03-16 09:40:00,156.48,156.48,156.0,156.13,2992.0,143.4256,143.4256,142.9856,143.1048,2992.0
2021-03-16 09:45:00,156.1,156.15,155.81,156.03,4818.0,143.0773,143.1231,142.8115,143.0131,4818.0
2021-03-16 09:50:00,156.11,156.26,155.93,155.98,2945.0,143.0864,143.2239,142.9215,142.9673,2945.0
2021-03-16 09:55:00,155.97,156.06,155.83,155.9,4019.0,142.9581,143.0406,142.8298,142.894,4019.0
2021-03-16 10:00:00,155.79,156.08,155.69,155.7,2917.0,142.7931,143.0589,142.7015,142.7106,2917.0
2021-03-16 10:05:00,155.66,155.88,155.6,155.73,3427.0,142.674,142.8756,142.619,142.7381,3427.0
2021-03-16 10:10:00,155.62,155.91,155.6,155.82,3000.0,142.6373,142.9031,142.619,142.8206,3000.0
2021-03-16 10:15:00,155.71,155.98,155.65,155.81,6029.0,142.7198,142.9673,142.6648,142.8115,6029.0
2021-03-16 10:20:00,155.75,155.75,155.42,155.43,6203.0,142.7565,142.7565,142.454,142.4632,6203.0
2021-03-16 10:25:00,155.43,155.48,155.14,155.25,2595.0,142.4632,142.509,142.1974,142.2982,2595.0
2021-03-16 10:30:00,155.27,155.4,155.19,155.27,4189.0,142.3165,142.4357,142.2432,142.3165,4189.0
2021-03-16 10:35:00,155.32,155.65,155.25,155.25,4018.0,142.3623,142.6648,142.2982,142.2982,4018.0
2021-03-16 10:40:00,155.37,155.72,155.19,155.19,7255.0,142.4082,142.729,142.2432,142.2432,7255.0
2021-03-16 10:45:00,155.27,155.48,155.11,155.11,7525.0,142.3165,142.509,142.1699,142.1699,7525.0
2021-03-16 10:50:00,155.18,155.18,154.89,154.89,5201.0,142.234,142.234,141.9682,141.9682,5201.0
2021-03-16 10:55:00,154.83,154.94,154.57,154.87,6436.0,141.9132,142.014,141.6749,141.9499,6436.0
2021-03-16 11:00:00,154.85,154.87,154.47,154.47,11192.0,141.9316,141.9499,141.5833,141.5833,11192.0
2021-03-16 11:05:00,154.56,154.72,154.47,154.5,5139.0,141.6657,141.8124,141.5833,141.6108,5139.0
2021-03-16 11:10:00,154.48,154.87,154.45,154.87,5858.0,141.5924,141.9499,141.5649,141.9499,5858.0
2021-03-16 11:15:00,154.74,154.81,154.54,154.54,3069.0,141.8307,141.8949,141.6474,141.6474,3069.0
2021-03-16 11:20:00,154.58,154.69,154.45,154.51,5116.0,141.6841,141.7849,141.5649,141.6199,5116.0
2021-03-16 11:25:00,154.47,154.61,154.44,154.47,5470.0,141.5833,141.7116,141.5558,141.5833,5470.0
2021-03-16 11:30:00,154.5,154.58,154.41,154.46,5112.0,141.6108,141.6841,141.5283,141.5741,5112.0
2021-03-16 11:35:00,154.41,154.7,154.41,154.61,6019.0,141.5283,141.7941,141.5283,141.7116,6019.0
2021-03-16 11:40:00,154.59,154.75,154.59,154.65,2700.0,141.6932,141.8399,141.6932,141.7482,2700.0
2021-03-16 11:45:00,154.7,154.79,154.64,154.72,5841.0,141.7941,141.8766,141.7391,141.8124,5841.0
2021-03-16 11:50:00,154.77,155.17,154.73,155.07,4400.0,141.8582,142.2249,141.8216,142.1332,4400.0
2021-03-16 11:55:00,155.1,155.26,155.01,155.15,4661.0,142.1607,142.3074,142.0782,142.2065,4661.0
2021-03-16 12:00:00,155.23,155.23,155.04,155.11,2995.0,142.2799,142.2799,142.1057,142.1699,2995.0
2021-03-16 12:05:00,155.18,155.55,155.18,155.53,13168.0,142.234,142.5732,142.234,142.5548,13168.0
2021-03-16 12:10:00,155.53,155.58,155.44,155.47,13115.0,142.5548,142.6007,142.4723,142.4998,13115.0
2021-03-16 12:15:00,155.47,155.48,155.26,155.31,4892.0,142.4998,142.509,142.3074,142.3532,4892.0
2021-03-16 12:20:00,155.31,155.37,155.25,155.34,3500.0,142.3532,142.4082,142.2982,142.3807,3500.0
2021-03-16 12:25:00,155.34,155.48,155.31,155.44,5542.0,142.3807,142.509,142.3532,142.4723,5542.0
2021-03-16 12:30:00,155.38,155.44,155.32,155.42,3800.0,142.4173,142.4723,142.3623,142.454,3800.0
2021-03-16 12:35:00,155.42,155.45,155.34,155.45,2552.0,142.454,142.4815,142.3807,142.4815,2552.0
2021-03-16 12:40:00,155.52,155.52,155.34,155.37,2148.0,142.5457,142.5457,142.3807,142.4082,2148.0
2021-03-16 12:45:00,155.39,155.5,155.39,155.44,2987.0,142.4265,142.5273,142.4265,142.4723,2987.0
2021-03-16 12:50:00,155.48,155.62,155.46,155.46,5694.0,142.509,142.6373,142.4907,142.4907,5694.0
2021-03-16 12:55:00,155.43,155.46,155.35,155.43,5596.0,142.4632,142.4907,142.3898,142.4632,5596.0
2021-03-16 13:00:00,155.49,155.74,155.32,155.42,9655.0,142.5182,142.7473,142.3623,142.454,9655.0
2021-03-16 13:05:00,155.47,155.54,155.33,155.33,3502.0,142.4998,142.564,142.3715,142.3715,3502.0
2021-03-16 13:10:00,155.43,155.43,155.25,155.29,3873.0,142.4632,142.4632,142.2982,142.3348,3873.0
2021-03-16 13:15:00,155.29,155.34,155.25,155.29,12804.0,142.3348,142.3807,142.2982,142.3348,12804.0
2021-03-16 13:20:00,155.25,155.25,155.05,155.11,3927.0,142.2982,142.2982,142.1149,142.1699,3927.0
2021-03-16 13:25:00,155.14,155.2,155.13,155.13,2574.0,142.1974,142.2524,142.1882,142.1882,2574.0
2021-03-16 13:30:00,155.14,155.17,155.04,155.14,2185.0,142.1974,142.2249,142.1057,142.1974,2185.0
2021-03-16 13:35:00,155.19,155.32,155.14,155.14,5678.0,142.2432,142.3623,142.1974,142.1974,5678.0
2021-03-16 13:40:00,155.15,155.39,155.11,155.39,2515.0,142.2065,142.4265,142.1699,142.4265,2515.0
2021-03-16 13:45:00,155.33,155.39,155.33,155.36,3135.0,142.3715,142.4265,142.3715,142.399,3135.0
2021-03-16 13:50:00,155.35,155.44,155.27,155.37,6372.0,142.3898,142.4723,142.3165,142.4082,6372.0
2021-03-16 13:55:00,155.32,155.46,155.32,155.46,4825.0,142.3623,142.4907,142.3623,142.4907,4825.0
2021-03-16 14:00:00,155.47,155.67,155.37,155.67,3514.0,142.4998,142.6831,142.4082,142.6831,3514.0
2021-03-16 14:05:00,155.78,155.87,155.72,155.84,4525.0,142.784,142.8665,142.729,142.839,4525.0
2021-03-16 14:10:00,155.87,155.87,155.6,155.6,3371.0,142.8665,142.8665,142.619,142.619,3371.0
2021-03-16 14:15:00,155.61,155.78,155.61,155.72,3204.0,142.6282,142.784,142.6282,142.729,3204.0
2021-03-16 14:20:00,155.69,155.86,155.69,155.81,4424.0,142.7015,142.8573,142.7015,142.8115,4424.0
2021-03-16 14:25:00,155.83,156.11,155.83,156.11,23343.0,142.8298,143.0864,142.8298,143.0864,23343.0
2021-03-16 14:30:00,156.13,156.46,156.13,156.41,12465.0,143.1048,143.4072,143.1048,143.3614,12465.0
2021-03-16 14:35:00,156.38,156.44,156.18,156.31,15323.0,143.3339,143.3889,143.1506,143.2698,15323.0
2021-03-16 14:40:00,156.26,156.27,156.0,156.08,9579.0,143.2239,143.2331,142.9856,143.0589,9579.0
2021-03-16 14:45:00,156.06,156.27,156.06,156.25,3949.0,143.0406,143.2331,143.0406,143.2148,3949.0
2021-03-16 14:50:00,156.25,156.37,156.17,156.28,4000.0,143.2148,143.3247,143.1414,143.2423,4000.0
2021-03-16 14:55:00,156.32,156.41,156.26,156.28,5309.0,143.2789,143.3614,143.2239,143.2423,5309.0
2021-03-16 15:00:00,156.24,156.24,156.09,156.17,7389.0,143.2056,143.2056,143.0681,143.1414,7389.0
2021-03-16 15:05:00,156.07,156.18,156.07,156.11,5405.0,143.0498,143.1506,143.0498,143.0864,5405.0
2021-03-16 15:10:00,156.15,156.26,156.14,156.23,5301.0,143.1231,143.2239,143.1139,143.1964,5301.0
2021-03-16 15:15:00,156.19,156.37,156.19,156.24,6013.0,143.1598,143.3247,143.1598,143.2056,6013.0
2021-03-16 15:20:00,156.22,156.27,156.07,156.15,6106.0,143.1873,143.2331,143.0498,143.1231,6106.0
2021-03-16 15:25:00,156.18,156.2,156.05,156.09,5067.0,143.1506,143.1689,143.0314,143.0681,5067.0
2021-03-16 15:30:00,156.09,156.29,156.0,156.25,6902.0,143.0681,143.2514,142.9856,143.2148,6902.0
2021-03-16 15:35:00,156.25,156.38,156.23,156.31,11164.0,143.2148,143.3339,143.1964,143.2698,11164.0
2021-03-16 15:40:00,156.31,156.44,156.25,156.27,11463.0,143.2698,143.3889,143.2148,143.2331,11463.0
2021-03-16 15:45:00,156.29,156.41,156.09,156.13,15766.0,143.2514,143.3614,143.0681,143.1048,15766.0
2021-03-16 15:50:00,156.17,156.47,156.14,156.46,28463.0,143.1414,143.4164,143.1139,143.4072,28463.0
2021-03-16 15:55:00,156.46,156.72,156.36,156.63,72640.0,143.4072,143.6455,143.3156,143.5631,72640.0
2021-03-17 09:30:00,157.15,157.75,157.02,157.31,19656.0,144.0397,144.5896,143.9205,144.1863,19656.0
2021-03-17 09:35:00,157.37,157.63,157.11,157.51,6020.0,144.2413,144.4796,144.003,144.3696,6020.0
2021-03-17 09:40:00,157.83,158.0,157.27,157.45,3214.0,144.6629,144.8188,144.1497,144.3146,3214.0
2021-03-17 09:45:00,157.45,157.68,157.26,157.37,5240.0,144.3146,144.5255,144.1405,144.2413,5240.0
2021-03-17 09:50:00,157.4,157.4,156.87,156.87,4174.0,144.2688,144.2688,143.783,143.783,4174.0
2021-03-17 09:55:00,156.86,156.96,156.09,156.09,3827.0,143.7739,143.8655,143.0681,143.0681,3827.0
2021-03-17 10:00:00,156.07,156.18,156.05,156.06,2578.0,143.0498,143.1506,143.0314,143.0406,2578.0
2021-03-17 10:05:00,155.93,155.95,155.62,155.95,3200.0,142.9215,142.9398,142.6373,142.9398,3200.0
2021-03-17 10:10:00,155.98,156.02,155.84,155.84,2621.0,142.9673,143.0039,142.839,142.839,2621.0
2021-03-17 10:15:00,155.83,156.04,155.62,155.64,6680.0,142.8298,143.0223,142.6373,142.6556,6680.0
2021-03-17 10:20:00,155.7,156.01,155.54,155.93,4566.0,142.7106,142.9948,142.564,142.9215,4566.0
2021-03-17 10:25:00,155.96,156.26,155.9,156.05,5766.0,142.949,143.2239,142.894,143.0314,5766.0
2021-03-17 10:30:00,156.05,156.22,155.87,155.87,4777.0,143.0314,143.1873,142.8665,142.8665,4777.0
2021-03-17 10:35:00,155.85,156.08,155.78,155.78,6976.0,142.8481,143.0589,142.784,142.784,6976.0
2021-03-17 10:40:00,155.88,156.16,155.67,155.71,14081.0,142.8756,143.1323,142.6831,142.7198,14081.0
2021-03-17 10:45:00,155.69,155.92,155.55,155.88,8145.0,142.7015,142.9123,142.5732,142.8756,8145.0
2021-03-17 10:50:00,155.81,156.0,155.71,155.9,7645.0,142.8115,142.9856,142.7198,142.894,7645.0
2021-03-17 10:55:00,155.91,156.04,155.84,155.84,7304.0,142.9031,143.0223,142.839,142.839,7304.0
2021-03-17 11:00:00,155.9,156.22,155.9,156.15,27010.0,142.894,143.1873,142.894,143.1231,27010.0
2021-03-17 11:05:00,156.13,156.58,156.07,156.58,6398.0,143.1048,143.5172,143.0498,143.5172,6398.0
2021-03-17 11:10:00,156.63,156.69,156.41,156.51,11383.0,143.5631,143.6181,143.3614,143.4531,11383.0
2021-03-17 11:15:00,156.56,156.63,156.28,156.28,3599.0,143.4989,143.5631,143.2423,143.2423,3599.0
2021-03-17 11:20:00,156.33,156.45,156.28,156.36,5349.0,143.2881,143.3981,143.2423,143.3156,5349.0
2021-03-17 11:25:00,156.36,156.48,156.27,156.27,6608.0,143.3156,143.4256,143.2331,143.2331,6608.0
2021-03-17 11:30:00,156.25,156.27,156.11,156.2,11008.0,143.2148,143.2331,143.0864,143.1689,11008.0
2021-03-17 11:35:00,156.24,156.47,156.24,156.47,7130.0,143.2056,143.4164,143.2056,143.4164,7130.0
2021-03-17 11:40:00,156.47,156.58,156.44,156.52,9524.0,143.4164,143.5172,143.3889,143.4622,9524.0
2021-03-17 11:45:00,156.53,156.78,156.52,156.63,7324.0,143.4714,143.7005,143.4622,143.5631,7324.0
2021-03-17 11:50:00,156.57,156.58,156.45,156.53,5636.0,143.5081,143.5172,143.3981,143.4714,5636.0
2021-03-17 11:55:00,156.52,156.62,156.47,156.53,5622.0,143.4622,143.5539,143.4164,143.4714,5622.0
2021-03-17 12:00:00,156.52,156.78,156.51,156.72,3814.0,143.4622,143.7005,143.4531,143.6455,3814.0
2021-03-17 12:05:00,156.72,156.79,156.68,156.69,4336.0,143.6455,143.7097,143.6089,143.6181,4336.0
2021-03-17 12:10:00,156.69,156.69,156.55,156.63,8172.0,143.6181,143.6181,143.4897,143.5631,8172.0
2021-03-17 12:15:00,156.59,156.6,156.48,156.51,4028.0,143.5264,143.5356,143.4256,143.4531,4028.0
2021-03-17 12:20:00,156.54,156.56,156.34,156.42,5215.0,143.4806,143.4989,143.2973,143.3706,5215.0
2021-03-17 12:25:00,156.43,156.49,156.33,156.4,4288.0,143.3797,143.4347,143.2881,143.3522,4288.0
2021-03-17 12:30:00,156.42,156.52,156.4,156.41,2740.0,143.3706,143.4622,143.3522,143.3614,2740.0
2021-03-17 12:35:00,156.38,156.66,156.37,156.65,4574.0,143.3339,143.5906,143.3247,143.5814,4574.0
2021-03-17 12:40:00,156.67,156.9,156.66,156.76,7256.0,143.5997,143.8105,143.5906,143.6822,7256.0
2021-03-17 12:45:00,156.74,156.84,156.74,156.8,1700.0,143.6639,143.7555,143.6639,143.7189,1700.0
2021-03-17 12:50:00,156.76,157.0,156.76,156.96,3502.0,143.6822,143.9022,143.6822,143.8655,3502.0
2021-03-17 12:55:00,156.91,157.16,156.9,157.16,6893.0,143.8197,144.0488,143.8105,144.0488,6893.0
2021-03-17 13:00:00,157.14,157.19,156.97,157.0,10747.0,144.0305,144.0763,143.8747,143.9022,10747.0
2021-03-17 13:05:00,156.86,157.02,156.86,157.02,3316.0,143.7739,143.9205,143.7739,143.9205,3316.0
2021-03-17 13:10:00,157.1,157.13,157.04,157.12,1910.0,143.9938,144.0213,143.9389,144.0122,1910.0
2021-03-17 13:15:00,157.15,157.15,156.98,157.06,3800.0,144.0397,144.0397,143.8839,143.9572,3800.0
2021-03-17 13:20:00,157.02,157.13,156.97,157.1,8569.0,143.9205,144.0213,143.8747,143.9938,8569.0
2021-03-17 13:25:00,157.09,157.16,157.02,157.05,3066.0,143.9847,144.0488,143.9205,143.948,3066.0
2021-03-17 13:30:00,157.05,157.28,157.02,157.17,5803.0,143.948,144.1588,143.9205,144.058,5803.0
2021-03-17 13:35:00,157.14,157.18,156.81,156.81,3141.0,144.0305,144.0672,143.728,143.728,3141.0
2021-03-17 13:40:00,156.88,156.99,156.86,156.96,3235.0,143.7922,143.893,143.7739,143.8655,3235.0
2021-03-17 13:45:00,156.93,156.95,156.87,156.93,5146.0,143.838,143.8564,143.783,143.838,5146.0
2021-03-17 13:50:00,156.9,156.96,156.87,156.9,4030.0,143.8105,143.8655,143.783,143.8105,4030.0
2021-03-17 13:55:00,156.86,156.97,156.84,156.89,6395.0,143.7739,143.8747,143.7555,143.8014,6395.0
2021-03-17 14:00:00,156.99,157.48,156.95,157.41,9227.0,143.893,144.3421,143.8564,144.278,9227.0
2021-03-17 14:05:00,157.41,157.86,157.41,157.83,5823.0,144.278,144.6904,144.278,144.6629,5823.0
2021-03-17 14:10:00,157.96,158.04,157.82,157.92,3403.0,144.7821,144.8554,144.6538,144.7454,3403.0
2021-03-17 14:15:00,157.91,157.91,157.59,157.7,3914.0,144.7363,144.7363,144.443,144.5438,3914.0
2021-03-17 14:20:00,157.65,157.7,157.44,157.56,12876.0,144.498,144.5438,144.3055,144.4155,12876.0
2021-03-17 14:25:00,157.61,157.83,157.59,157.7,5534.0,144.4613,144.6629,144.443,144.5438,5534.0
2021-03-17 14:30:00,157.69,157.87,157.61,157.8,4033.0,144.5346,144.6996,144.4613,144.6354,4033.0
2021-03-17 14:35:00,157.8,157.83,157.42,157.47,5624.0,144.6354,144.6629,144.2872,144.333,5624.0
2021-03-17 14:40:00,157.42,157.52,157.11,157.11,8377.0,144.2872,144.3788,144.003,144.003,8377.0
2021-03-17 14:45:00,157.03,157.11,156.84,157.05,9360.0,143.9297,144.003,143.7555,143.948,9360.0
2021-03-17 14:50:00,157.07,157.17,156.93,157.13,5099.0,143.9664,144.058,143.838,144.0213,5099.0
2021-03-17 14:55:00,157.22,157.35,157.15,157.15,5027.0,144.1038,144.223,144.0397,144.0397,5027.0
2021-03-17 15:00:00,157.05,157.13,156.78,156.82,4885.0,143.948,144.0213,143.7005,143.7372,4885.0
2021-03-17 15:05:00,156.77,156.85,156.67,156.82,4163.0,143.6914,143.7647,143.5997,143.7372,4163.0
2021-03-17 15:10:00,156.78,157.15,156.73,157.03,12250.0,143.7005,144.0397,143.6547,143.9297,12250.0
2021-03-17 15:15:00,157.14,157.15,156.99,157.02,4303.0,144.0305,144.0397,143.893,143.9205,4303.0
2021-03-17 15:20:00,156.97,157.3,156.96,157.3,8222.0,143.8747,144.1772,143.8655,144.1772,8222.0
2021-03-17 15:25:00,157.3,157.61,157.29,157.53,7901.0,144.1772,144.4613,144.168,144.388,7901.0
2021-03-17 15:30:00,157.54,158.04,157.45,157.92,11345.0,144.3971,144.8554,144.3146,144.7454,11345.0
2021-03-17 15:35:00,157.85,158.18,157.85,158.13,12541.0,144.6813,144.9837,144.6813,144.9379,12541.0
2021-03-17 15:40:00,158.1,158.17,157.77,157.86,17867.0,144.9104,144.9746,144.608,144.6904,17867.0
2021-03-17 15:45:00,157.87,158.04,157.78,157.81,14139.0,144.6996,144.8554,144.6171,144.6446,14139.0
2021-03-17 15:50:00,157.81,158.08,157.78,157.93,31068.0,144.6446,144.8921,144.6171,144.7546,31068.0
2021-03-17 15:55:00,157.93,158.11,157.88,157.98,85836.0,144.7546,144.9196,144.7088,144.8004,85836.0
2021-03-18 09:30:00,159.8,160.6,158.84,159.12,46904.0,146.4686,147.2019,145.5887,145.8453,46904.0
2021-03-18 09:35:00,158.95,159.87,158.9,159.87,9170.0,145.6895,146.5328,145.6437,146.5328,9170.0
2021-03-18 09:40:00,159.75,160.27,159.54,160.15,7319.0,146.4228,146.8994,146.2303,146.7894,7319.0
2021-03-18 09:45:00,160.16,160.45,159.74,159.74,9667.0,146.7986,147.0644,146.4136,146.4136,9667.0
2021-03-18 09:50:00,159.68,160.28,159.6,159.96,12551.0,146.3586,146.9086,146.2853,146.6153,12551.0
2021-03-18 09:55:00,159.83,160.09,159.58,159.58,9578.0,146.4961,146.7344,146.267,146.267,9578.0
2021-03-18 10:00:00,159.59,159.65,158.65,158.77,45336.0,146.2761,146.3311,145.4145,145.5245,45336.0
2021-03-18 10:05:00,158.78,159.24,158.65,159.24,9075.0,145.5337,145.9553,145.4145,145.9553,9075.0
2021-03-18 10:10:00,159.38,159.39,159.02,159.1,7539.0,146.0836,146.0928,145.7537,145.827,7539.0
2021-03-18 10:15:00,159.02,159.25,158.92,159.19,7653.0,145.7537,145.9645,145.662,145.9095,7653.0
2021-03-18 10:20:00,159.12,159.47,159.01,159.32,12231.0,145.8453,146.1661,145.7445,146.0286,12231.0
2021-03-18 10:25:00,159.23,159.66,159.22,159.56,10821.0,145.9462,146.3403,145.937,146.2486,10821.0
2021-03-18 10:30:00,159.58,159.75,159.28,159.47,8834.0,146.267,146.4228,145.992,146.1661,8834.0
2021-03-18 10:35:00,159.54,159.57,159.07,159.15,8759.0,146.2303,146.2578,145.7995,145.8728,8759.0
2021-03-18 10:40:00,159.24,159.44,158.91,159.44,12977.0,145.9553,146.1386,145.6528,146.1386,12977.0
2021-03-18 10:45:00,159.43,159.6,159.38,159.51,13500.0,146.1295,146.2853,146.0836,146.2028,13500.0
2021-03-18 10:50:00,159.56,159.64,159.2,159.35,10869.0,146.2486,146.3219,145.9187,146.0561,10869.0
2021-03-18 10:55:00,159.36,159.41,159.06,159.22,10589.0,146.0653,146.1111,145.7903,145.937,10589.0
2021-03-18 11:00:00,159.24,159.45,159.22,159.44,10859.0,145.9553,146.1478,145.937,146.1386,10859.0
2021-03-18 11:05:00,159.44,159.57,159.35,159.5,16019.0,146.1386,146.2578,146.0561,146.1936,16019.0
2021-03-18 11:10:00,159.54,159.84,159.5,159.84,11536.0,146.2303,146.5053,146.1936,146.5053,11536.0
2021-03-18 11:15:00,159.84,159.84,159.57,159.61,18317.0,146.5053,146.5053,146.2578,146.2944,18317.0
2021-03-18 11:20:00,159.59,159.62,159.37,159.54,16655.0,146.2761,146.3036,146.0745,146.2303,16655.0
2021-03-18 11:25:00,159.5,159.61,159.47,159.61,8140.0,146.1936,146.2944,146.1661,146.2944,8140.0
2021-03-18 11:30:00,159.67,159.83,159.54,159.72,9179.0,146.3494,146.4961,146.2303,146.3953,9179.0
2021-03-18 11:35:00,159.76,159.76,159.36,159.57,13506.0,146.4319,146.4319,146.0653,146.2578,13506.0
2021-03-18 11:40:00,159.53,159.65,159.41,159.54,12608.0,146.2211,146.3311,146.1111,146.2303,12608.0
2021-03-18 11:45:00,159.59,159.82,159.35,159.41,11135.0,146.2761,146.4869,146.0561,146.1111,11135.0
2021-03-18 11:50:00,159.42,159.77,159.42,159.63,6854.0,146.1203,146.4411,146.1203,146.3128,6854.0
2021-03-18 11:55:00,159.71,159.72,159.56,159.72,10661.0,146.3861,146.3953,146.2486,146.3953,10661.0
2021-03-18 12:00:00,159.72,159.82,159.66,159.68,8239.0,146.3953,146.4869,146.3403,146.3586,8239.0
2021-03-18 12:05:00,159.68,159.7,159.43,159.53,33033.0,146.3586,146.3769,146.1295,146.2211,33033.0
2021-03-18 12:10:00,159.52,159.97,159.52,159.7,22915.0,146.212,146.6244,146.212,146.3769,22915.0
2021-03-18 12:15:00,159.57,160.2,159.42,160.13,21841.0,146.2578,146.8352,146.1203,146.7711,21841.0
2021-03-18 12:20:00,160.19,160.78,160.08,160.53,64794.0,146.8261,147.3668,146.7252,147.1377,64794.0
2021-03-18 12:25:00,160.56,161.19,160.18,160.79,93491.0,147.1652,147.7426,146.8169,147.376,93491.0
2021-03-18 12:30:00,160.78,160.8,159.83,159.83,28998.0,147.3668,147.3852,146.4961,146.4961,28998.0
2021-03-18 12:35:00,159.78,159.87,159.09,159.37,48577.0,146.4503,146.5328,145.8178,146.0745,48577.0
2021-03-18 12:40:00,159.39,159.79,159.26,159.78,29733.0,146.0928,146.4594,145.9736,146.4503,29733.0
2021-03-18 12:45:00,159.92,160.05,159.71,159.83,13534.0,146.5786,146.6977,146.3861,146.4961,13534.0
2021-03-18 12:50:00,159.79,159.97,159.63,159.7,43528.0,146.4594,146.6244,146.3128,146.3769,43528.0
2021-03-18 12:55:00,159.65,159.67,159.25,159.25,29946.0,146.3311,146.3494,145.9645,145.9645,29946.0
2021-03-18 13:00:00,159.25,159.35,158.93,159.21,28092.0,145.9645,146.0561,145.6712,145.9278,28092.0
2021-03-18 13:05:00,159.14,159.37,158.89,158.91,11623.0,145.8637,146.0745,145.6345,145.6528,11623.0
2021-03-18 13:10:00,158.89,158.95,158.6,158.78,41907.0,145.6345,145.6895,145.3687,145.5337,41907.0
2021-03-18 13:15:00,158.75,158.81,158.56,158.66,12731.0,145.5062,145.5612,145.332,145.4237,12731.0
2021-03-18 13:20:00,158.65,158.98,158.6,158.94,23486.0,145.4145,145.717,145.3687,145.6803,23486.0
2021-03-18 13:25:00,158.97,159.09,158.58,158.64,11296.0,145.7078,145.8178,145.3504,145.4054,11296.0
2021-03-18 13:30:00,158.6,159.03,158.41,158.99,12967.0,145.3687,145.7628,145.1946,145.7262,12967.0
2021-03-18 13:35:00,159.02,159.22,158.95,159.0,5672.0,145.7537,145.937,145.6895,145.7353,5672.0
2021-03-18 13:40:00,159.04,159.11,158.94,158.95,6698.0,145.772,145.8362,145.6803,145.6895,6698.0
2021-03-18 13:45:00,159.0,159.29,158.92,159.16,9724.0,145.7353,146.0011,145.662,145.882,9724.0
2021-03-18 13:50:00,159.16,159.16,158.88,159.07,6312.0,145.882,145.882,145.6253,145.7995,6312.0
2021-03-18 13:55:00,159.0,159.1,158.77,158.83,8502.0,145.7353,145.827,145.5245,145.5795,8502.0
2021-03-18 14:00:00,158.83,158.95,158.8,158.93,4468.0,145.5795,145.6895,145.552,145.6712,4468.0
2021-03-18 14:05:00,158.89,158.96,158.74,158.77,9320.0,145.6345,145.6987,145.497,145.5245,9320.0
2021-03-18 14:10:00,158.75,158.81,158.59,158.78,5722.0,145.5062,145.5612,145.3595,145.5337,5722.0
2021-03-18 14:15:00,158.78,158.78,158.41,158.49,5217.0,145.5337,145.5337,145.1946,145.2679,5217.0
2021-03-18 14:20:00,158.37,158.53,158.32,158.45,15746.0,145.1579,145.3045,145.1121,145.2312,15746.0
2021-03-18 14:25:00,158.45,158.45,158.23,158.34,9851.0,145.2312,145.2312,145.0296,145.1304,9851.0
2021-03-18 14:30:00,158.31,158.38,158.08,158.08,12479.0,145.1029,145.1671,144.8921,144.8921,12479.0
2021-03-18 14:35:00,158.03,158.1,157.87,157.97,13133.0,144.8463,144.9104,144.6996,144.7913,13133.0
2021-03-18 14:40:00,157.97,157.98,157.57,157.63,21803.0,144.7913,144.8004,144.4246,144.4796,21803.0
2021-03-18 14:45:00,157.64,158.11,157.61,158.09,11147.0,144.4888,144.9196,144.4613,144.9013,11147.0
2021-03-18 14:50:00,158.11,158.11,157.78,157.9,10361.0,144.9196,144.9196,144.6171,144.7271,10361.0
2021-03-18 14:55:00,157.9,158.04,157.67,157.7,16348.0,144.7271,144.8554,144.5163,144.5438,16348.0
2021-03-18 15:00:00,157.7,157.77,157.37,157.4,15705.0,144.5438,144.608,144.2413,144.2688,15705.0
2021-03-18 15:05:00,157.45,157.49,157.18,157.24,17581.0,144.3146,144.3513,144.0672,144.1222,17581.0
2021-03-18 15:10:00,157.29,157.51,157.16,157.25,33143.0,144.168,144.3696,144.0488,144.1313,33143.0
2021-03-18 15:15:00,157.19,157.25,156.99,157.02,15581.0,144.0763,144.1313,143.893,143.9205,15581.0
2021-03-18 15:20:00,157.03,157.04,156.41,156.41,14954.0,143.9297,143.9389,143.3614,143.3614,14954.0
2021-03-18 15:25:00,156.39,156.76,156.35,156.58,18857.0,143.3431,143.6822,143.3064,143.5172,18857.0
2021-03-18 15:30:00,156.63,157.14,156.63,156.8,17934.0,143.5631,144.0305,143.5631,143.7189,17934.0
2021-03-18 15:35:00,156.79,157.27,156.71,156.91,20703.0,143.7097,144.1497,143.6364,143.8197,20703.0
2021-03-18 15:40:00,156.95,156.98,156.35,156.58,49045.0,143.8564,143.8839,143.3064,143.5172,49045.0
2021-03-18 15:45:00,156.68,156.91,156.59,156.86,34335.0,143.6089,143.8197,143.5264,143.7739,34335.0
2021-03-18 15:50:00,156.79,157.23,156.79,157.11,37619.0,143.7097,144.113,143.7097,144.003,37619.0
2021-03-18 15:55:00,157.14,157.34,156.77,156.83,140027.0,144.0305,144.2138,143.6914,143.7464,140027.0
2021-03-19 09:30:00,156.25,156.25,154.04,154.04,655860.0,143.2148,143.2148,141.1891,141.1891,655860.0
2021-03-19 09:35:00,154.35,154.74,153.56,153.78,31660.0,141.4733,141.8307,140.7492,140.9508,31660.0
2021-03-19 09:40:00,153.78,153.87,152.55,152.79,19835.0,140.9508,141.0333,139.8234,140.0434,19835.0
2021-03-19 09:45:00,152.68,152.76,151.5,151.9,28818.0,139.9426,140.0159,138.861,139.2277,28818.0
2021-03-19 09:50:00,152.16,152.25,151.51,151.53,34403.0,139.466,139.5485,138.8702,138.8885,34403.0
2021-03-19 09:55:00,151.52,151.58,150.63,150.94,31431.0,138.8794,138.9344,138.0636,138.3477,31431.0
2021-03-19 10:00:00,151.16,152.29,150.91,152.16,23313.0,138.5494,139.5851,138.3203,139.466,23313.0
2021-03-19 10:05:00,152.05,152.74,152.02,152.41,22161.0,139.3651,139.9976,139.3376,139.6951,22161.0
2021-03-19 10:10:00,152.38,152.89,151.93,152.11,11912.0,139.6676,140.1351,139.2552,139.4201,11912.0
2021-03-19 10:15:00,152.02,152.22,151.65,151.91,15658.0,139.3376,139.521,138.9985,139.2368,15658.0
2021-03-19 10:20:00,151.83,152.05,151.55,151.75,12665.0,139.1635,139.3651,138.9069,139.0902,12665.0
2021-03-19 10:25:00,151.69,151.69,151.15,151.17,7872.0,139.0352,139.0352,138.5402,138.5586,7872.0
2021-03-19 10:30:00,151.26,151.34,150.77,151.11,9864.0,138.6411,138.7144,138.1919,138.5036,9864.0
2021-03-19 10:35:00,151.1,151.1,150.29,150.47,9061.0,138.4944,138.4944,137.752,137.917,9061.0
2021-03-19 10:40:00,150.55,150.7,150.39,150.63,9747.0,137.9903,138.1278,137.8436,138.0636,9747.0
2021-03-19 10:45:00,150.69,150.98,150.57,150.98,11279.0,138.1186,138.3844,138.0086,138.3844,11279.0
2021-03-19 10:50:00,150.98,151.2,150.87,151.14,11313.0,138.3844,138.5861,138.2836,138.5311,11313.0
2021-03-19 10:55:00,151.13,151.61,151.05,151.43,13645.0,138.5219,138.9619,138.4486,138.7969,13645.0
2021-03-19 11:00:00,151.44,151.61,151.14,151.2,15529.0,138.806,138.9619,138.5311,138.5861,15529.0
2021-03-19 11:05:00,151.22,151.6,151.2,151.38,12916.0,138.6044,138.9527,138.5861,138.751,12916.0
2021-03-19 11:10:00,151.39,151.4,151.07,151.12,14470.0,138.7602,138.7694,138.4669,138.5127,14470.0
2021-03-19 11:15:00,151.17,151.17,150.89,151.07,18782.0,138.5586,138.5586,138.3019,138.4669,18782.0
2021-03-19 11:20:00,151.07,151.57,151.05,151.45,15579.0,138.4669,138.9252,138.4486,138.8152,15579.0
2021-03-19 11:25:00,151.49,151.65,151.44,151.6,14924.0,138.8519,138.9985,138.806,138.9527,14924.0
2021-03-19 11:30:00,151.51,151.56,151.22,151.49,18980.0,138.8702,138.916,138.6044,138.8519,18980.0
2021-03-19 11:35:00,151.56,151.88,151.56,151.61,7141.0,138.916,139.2093,138.916,138.9619,7141.0
2021-03-19 11:40:00,151.54,151.64,151.33,151.46,10280.0,138.8977,138.9894,138.7052,138.8244,10280.0
2021-03-19 11:45:00,151.46,151.8,151.46,151.76,5417.0,138.8244,139.136,138.8244,139.0993,5417.0
2021-03-19 11:50:00,151.75,152.16,151.75,152.12,11323.0,139.0902,139.466,139.0902,139.4293,11323.0
2021-03-19 11:55:00,152.13,152.26,151.99,151.99,14566.0,139.4385,139.5576,139.3102,139.3102,14566.0
2021-03-19 12:00:00,152.04,152.25,151.95,152.17,13916.0,139.356,139.5485,139.2735,139.4751,13916.0
2021-03-19 12:05:00,152.22,152.51,152.17,152.49,33329.0,139.521,139.7868,139.4751,139.7684,33329.0
2021-03-19 12:10:00,152.44,152.58,152.11,152.44,79033.0,139.7226,139.8509,139.4201,139.7226,79033.0
2021-03-19 12:15:00,152.5,152.59,152.34,152.47,31080.0,139.7776,139.8601,139.631,139.7501,31080.0
2021-03-19 12:20:00,152.47,152.73,152.31,152.41,17227.0,139.7501,139.9884,139.6035,139.6951,17227.0
2021-03-19 12:25:00,152.41,152.52,152.35,152.47,7114.0,139.6951,139.7959,139.6401,139.7501,7114.0
2021-03-19 12:30:00,152.5,152.51,152.14,152.27,11460.0,139.7776,139.7868,139.4476,139.5668,11460.0
2021-03-19 12:35:00,152.27,152.31,151.42,151.58,24792.0,139.5668,139.6035,138.7877,138.9344,24792.0
2021-03-19 12:40:00,151.58,151.83,151.53,151.62,8577.0,138.9344,139.1635,138.8885,138.971,8577.0
2021-03-19 12:45:00,151.7,151.73,151.54,151.61,4256.0,139.0443,139.0718,138.8977,138.9619,4256.0
2021-03-19 12:50:00,151.57,151.8,151.54,151.72,7754.0,138.9252,139.136,138.8977,139.0627,7754.0
2021-03-19 12:55:00,151.73,151.73,151.5,151.5,4536.0,139.0718,139.0718,138.861,138.861,4536.0
2021-03-19 13:00:00,151.53,151.62,151.41,151.52,7712.0,138.8885,138.971,138.7785,138.8794,7712.0
2021-03-19 13:05:00,151.5,151.62,151.44,151.47,6668.0,138.861,138.971,138.806,138.8335,6668.0
2021-03-19 13:10:00,151.44,151.6,151.18,151.47,12072.0,138.806,138.9527,138.5677,138.8335,12072.0
2021-03-19 13:15:00,151.53,151.59,151.25,151.38,8071.0,138.8885,138.9435,138.6319,138.751,8071.0
2021-03-19 13:20:00,151.43,151.68,151.42,151.68,3013.0,138.7969,139.026,138.7877,139.026,3013.0
2021-03-19 13:25:00,151.69,151.99,151.64,151.77,6422.0,139.0352,139.3102,138.9894,139.1085,6422.0
2021-03-19 13:30:00,151.72,151.86,151.59,151.65,10005.0,139.0627,139.191,138.9435,138.9985,10005.0
2021-03-19 13:35:00,151.59,151.74,151.45,151.62,9696.0,138.9435,139.081,138.8152,138.971,9696.0
2021-03-19 13:40:00,151.7,151.74,151.48,151.57,4348.0,139.0443,139.081,138.8427,138.9252,4348.0
2021-03-19 13:45:00,151.58,151.6,151.14,151.17,10942.0,138.9344,138.9527,138.5311,138.5586,10942.0
2021-03-19 13:50:00,151.11,151.18,150.9,150.98,6242.0,138.5036,138.5677,138.3111,138.3844,6242.0
2021-03-19 13:55:00,150.92,150.92,150.68,150.85,19528.0,138.3294,138.3294,138.1094,138.2653,19528.0
2021-03-19 14:00:00,150.84,150.99,150.72,150.77,9755.0,138.2561,138.3936,138.1461,138.1919,9755.0
2021-03-19 14:05:00,150.79,151.04,150.66,150.71,10722.0,138.2103,138.4394,138.0911,138.1369,10722.0
2021-03-19 14:10:00,150.71,150.84,150.6,150.8,9653.0,138.1369,138.2561,138.0361,138.2194,9653.0
2021-03-19 14:15:00,150.8,150.84,150.65,150.78,12297.0,138.2194,138.2561,138.0819,138.2011,12297.0
2021-03-19 14:20:00,150.82,150.86,150.75,150.78,14377.0,138.2378,138.2744,138.1736,138.2011,14377.0
2021-03-19 14:25:00,150.75,151.06,150.69,150.76,11462.0,138.1736,138.4577,138.1186,138.1828,11462.0
2021-03-19 14:30:00,150.75,150.93,150.73,150.86,7826.0,138.1736,138.3386,138.1553,138.2744,7826.0
2021-03-19 14:35:00,150.78,150.97,150.76,150.91,6305.0,138.2011,138.3752,138.1828,138.3203,6305.0
2021-03-19 14:40:00,150.91,151.13,150.91,151.1,9714.0,138.3203,138.5219,138.3203,138.4944,9714.0
2021-03-19 14:45:00,151.09,151.34,151.04,151.22,6311.0,138.4852,138.7144,138.4394,138.6044,6311.0
2021-03-19 14:50:00,151.21,151.38,151.18,151.35,10914.0,138.5952,138.751,138.5677,138.7235,10914.0
2021-03-19 14:55:00,151.31,151.49,151.3,151.44,17994.0,138.6869,138.8519,138.6777,138.806,17994.0
2021-03-19 15:00:00,151.45,151.48,151.24,151.25,12923.0,138.8152,138.8427,138.6227,138.6319,12923.0
2021-03-19 15:05:00,151.28,151.28,151.06,151.06,13505.0,138.6594,138.6594,138.4577,138.4577,13505.0
2021-03-19 15:10:00,151.07,151.29,151.06,151.21,18937.0,138.4669,138.6685,138.4577,138.5952,18937.0
2021-03-19 15:15:00,151.18,151.29,151.03,151.03,17116.0,138.5677,138.6685,138.4302,138.4302,17116.0
2021-03-19 15:20:00,151.05,151.08,150.67,150.68,12238.0,138.4486,138.4761,138.1003,138.1094,12238.0
2021-03-19 15:25:00,150.66,150.73,150.54,150.62,12720.0,138.0911,138.1553,137.9811,138.0544,12720.0
2021-03-19 15:30:00,150.68,150.84,150.56,150.83,23894.0,138.1094,138.2561,137.9995,138.2469,23894.0
2021-03-19 15:35:00,150.85,151.18,150.84,151.09,28486.0,138.2653,138.5677,138.2561,138.4852,28486.0
2021-03-19 15:40:00,151.09,151.12,150.75,150.81,41333.0,138.4852,138.5127,138.1736,138.2286,41333.0
2021-03-19 15:45:00,150.83,150.83,150.08,150.09,74699.0,138.2469,138.2469,137.5595,137.5687,74699.0
2021-03-19 15:50:00,150.05,150.09,149.14,149.24,133992.0,137.532,137.5687,136.6979,136.7896,133992.0
2021-03-19 15:55:00,149.23,149.59,148.88,149.29,209283.0,136.7804,137.1104,136.4596,136.8354,209283.0
2021-03-22 09:30:00,149.15,149.37,148.3,148.39,39332.0,136.7071,136.9087,135.928,136.0105,39332.0
2021-03-22 09:35:00,148.39,148.82,148.17,148.69,7724.0,136.0105,136.4046,135.8088,136.2855,7724.0
2021-03-22 09:40:00,148.68,149.31,148.56,149.25,10654.0,136.2763,136.8537,136.1663,136.7987,10654.0
2021-03-22 09:45:00,149.32,149.42,149.13,149.42,4748.0,136.8629,136.9546,136.6887,136.9546,4748.0
2021-03-22 09:50:00,149.38,149.52,149.17,149.27,5368.0,136.9179,137.0462,136.7254,136.8171,5368.0
2021-03-22 09:55:00,149.29,149.35,149.13,149.25,6307.0,136.8354,136.8904,136.6887,136.7987,6307.0
2021-03-22 10:00:00,149.3,149.3,149.08,149.17,6791.0,136.8446,136.8446,136.6429,136.7254,6791.0
2021-03-22 10:05:00,149.12,149.16,148.73,148.83,6060.0,136.6796,136.7162,136.3221,136.4138,6060.0
2021-03-22 10:10:00,148.83,148.84,148.62,148.83,5557.0,136.4138,136.4229,136.2213,136.4138,5557.0
2021-03-22 10:15:00,148.78,148.89,148.53,148.56,4293.0,136.3679,136.4688,136.1388,136.1663,4293.0
2021-03-22 10:20:00,148.59,148.6,148.34,148.42,2850.0,136.1938,136.203,135.9647,136.038,2850.0
2021-03-22 10:25:00,148.5,148.6,148.16,148.22,9261.0,136.1113,136.203,135.7997,135.8547,9261.0
2021-03-22 10:30:00,148.2,148.54,148.1,148.53,5984.0,135.8363,136.148,135.7447,136.1388,5984.0
2021-03-22 10:35:00,148.53,148.53,148.19,148.44,5137.0,136.1388,136.1388,135.8272,136.0563,5137.0
2021-03-22 10:40:00,148.46,148.74,148.45,148.73,4367.0,136.0746,136.3313,136.0655,136.3221,4367.0
2021-03-22 10:45:00,148.84,148.9,148.62,148.74,13152.0,136.4229,136.4779,136.2213,136.3313,13152.0
2021-03-22 10:50:00,148.75,148.75,148.34,148.41,5309.0,136.3405,136.3405,135.9647,136.0288,5309.0
2021-03-22 10:55:00,148.44,148.55,148.43,148.55,5476.0,136.0563,136.1571,136.0471,136.1571,5476.0
2021-03-22 11:00:00,148.49,148.88,148.33,148.62,23740.0,136.1021,136.4596,135.9555,136.2213,23740.0
2021-03-22 11:05:00,148.66,148.9,148.65,148.71,5753.0,136.258,136.4779,136.2488,136.3038,5753.0
2021-03-22 11:10:00,148.68,148.68,148.32,148.34,6315.0,136.2763,136.2763,135.9463,135.9647,6315.0
2021-03-22 11:15:00,148.34,148.34,148.1,148.15,5330.0,135.9647,135.9647,135.7447,135.7905,5330.0
2021-03-22 11:20:00,148.15,148.28,148.02,148.03,7047.0,135.7905,135.9097,135.6714,135.6805,7047.0
2021-03-22 11:25:00,148.02,148.02,147.76,147.85,5694.0,135.6714,135.6714,135.433,135.5155,5694.0
2021-03-22 11:30:00,147.84,148.13,147.73,148.08,6832.0,135.5064,135.7722,135.4055,135.7263,6832.0
2021-03-22 11:35:00,148.05,148.2,148.04,148.14,6241.0,135.6988,135.8363,135.6897,135.7813,6241.0
2021-03-22 11:40:00,148.14,148.42,148.07,148.42,5430.0,135.7813,136.038,135.7172,136.038,5430.0
2021-03-22 11:45:00,148.42,148.43,148.26,148.29,6678.0,136.038,136.0471,135.8913,135.9188,6678.0
2021-03-22 11:50:00,148.26,148.34,148.22,148.28,4159.0,135.8913,135.9647,135.8547,135.9097,4159.0
2021-03-22 11:55:00,148.33,148.41,148.28,148.34,5104.0,135.9555,136.0288,135.9097,135.9647,5104.0
2021-03-22 12:00:00,148.31,148.35,148.09,148.09,3602.0,135.9372,135.9738,135.7355,135.7355,3602.0
2021-03-22 12:05:00,148.09,148.09,147.88,147.88,4477.0,135.7355,135.7355,135.543,135.543,4477.0
2021-03-22 12:10:00,147.88,147.88,147.35,147.35,7477.0,135.543,135.543,135.0572,135.0572,7477.0
2021-03-22 12:15:00,147.33,147.38,147.21,147.21,9377.0,135.0389,135.0847,134.9289,134.9289,9377.0
2021-03-22 12:20:00,147.22,147.25,147.1,147.18,7712.0,134.9381,134.9656,134.8281,134.9014,7712.0
2021-03-22 12:25:00,147.13,147.27,147.13,147.18,7040.0,134.8556,134.9839,134.8556,134.9014,7040.0
2021-03-22 12:30:00,147.26,147.28,147.16,147.22,7062.0,134.9748,134.9931,134.8831,134.9381,7062.0
2021-03-22 12:35:00,147.21,147.41,147.21,147.31,5687.0,134.9289,135.1122,134.9289,135.0206,5687.0
2021-03-22 12:40:00,147.27,147.28,147.13,147.21,5707.0,134.9839,134.9931,134.8556,134.9289,5707.0
2021-03-22 12:45:00,147.19,147.35,147.19,147.34,5116.0,134.9106,135.0572,134.9106,135.0481,5116.0
2021-03-22 12:50:00,147.34,147.34,147.17,147.18,4266.0,135.0481,135.0481,134.8923,134.9014,4266.0
2021-03-22 12:55:00,147.2,147.21,147.04,147.14,9979.0,134.9198,134.9289,134.7731,134.8648,9979.0
2021-03-22 13:00:00,147.08,147.17,146.94,146.95,7084.0,134.8098,134.8923,134.6815,134.6906,7084.0
2021-03-22 13:05:00,146.92,146.96,146.79,146.8,10141.0,134.6631,134.6998,134.544,134.5531,10141.0
2021-03-22 13:10:00,146.86,147.12,146.76,147.1,10356.0,134.6081,134.8464,134.5165,134.8281,10356.0
2021-03-22 13:15:00,147.1,147.25,147.09,147.21,3929.0,134.8281,134.9656,134.8189,134.9289,3929.0
2021-03-22 13:20:00,147.19,147.35,147.19,147.31,9479.0,134.9106,135.0572,134.9106,135.0206,9479.0
2021-03-22 13:25:00,147.29,147.29,147.14,147.25,3117.0,135.0023,135.0023,134.8648,134.9656,3117.0
2021-03-22 13:30:00,147.24,147.55,147.24,147.5,8349.0,134.9564,135.2406,134.9564,135.1947,8349.0
2021-03-22 13:35:00,147.51,147.52,147.31,147.31,4146.0,135.2039,135.2131,135.0206,135.0206,4146.0
2021-03-22 13:40:00,147.41,147.46,147.34,147.35,1663.0,135.1122,135.1581,135.0481,135.0572,1663.0
2021-03-22 13:45:00,147.34,147.45,147.34,147.4,6063.0,135.0481,135.1489,135.0481,135.1031,6063.0
2021-03-22 13:50:00,147.43,147.43,147.19,147.28,6263.0,135.1306,135.1306,134.9106,134.9931,6263.0
2021-03-22 13:55:00,147.25,147.29,147.14,147.24,3701.0,134.9656,135.0023,134.8648,134.9564,3701.0
2021-03-22 14:00:00,147.2,147.39,147.19,147.34,4589.0,134.9198,135.0939,134.9106,135.0481,4589.0
2021-03-22 14:05:00,147.38,147.41,147.2,147.29,7113.0,135.0847,135.1122,134.9198,135.0023,7113.0
2021-03-22 14:10:00,147.31,147.35,147.21,147.32,8516.0,135.0206,135.0572,134.9289,135.0297,8516.0
2021-03-22 14:15:00,147.33,147.42,147.29,147.33,6310.0,135.0389,135.1214,135.0023,135.0389,6310.0
2021-03-22 14:20:00,147.33,147.36,147.28,147.33,5092.0,135.0389,135.0664,134.9931,135.0389,5092.0
2021-03-22 14:25:00,147.28,147.34,147.19,147.19,6184.0,134.9931,135.0481,134.9106,134.9106,6184.0
2021-03-22 14:30:00,147.14,147.33,147.13,147.3,4792.0,134.8648,135.0389,134.8556,135.0114,4792.0
2021-03-22 14:35:00,147.29,147.38,147.28,147.35,6683.0,135.0023,135.0847,134.9931,135.0572,6683.0
2021-03-22 14:40:00,147.34,147.35,147.21,147.23,7640.0,135.0481,135.0572,134.9289,134.9473,7640.0
2021-03-22 14:45:00,147.22,147.28,147.14,147.28,4414.0,134.9381,134.9931,134.8648,134.9931,4414.0
2021-03-22 14:50:00,147.25,147.29,147.2,147.22,12032.0,134.9656,135.0023,134.9198,134.9381,12032.0
2021-03-22 14:55:00,147.2,147.27,147.17,147.22,25523.0,134.9198,134.9839,134.8923,134.9381,25523.0
2021-03-22 15:00:00,147.24,147.24,147.15,147.22,10762.0,134.9564,134.9564,134.8739,134.9381,10762.0
2021-03-22 15:05:00,147.22,147.33,147.22,147.3,4616.0,134.9381,135.0389,134.9381,135.0114,4616.0
2021-03-22 15:10:00,147.29,147.31,147.15,147.22,28200.0,135.0023,135.0206,134.8739,134.9381,28200.0
2021-03-22 15:15:00,147.21,147.57,147.17,147.57,13567.0,134.9289,135.2589,134.8923,135.2589,13567.0
2021-03-22 15:20:00,147.59,147.77,147.45,147.51,15590.0,135.2772,135.4422,135.1489,135.2039,15590.0
2021-03-22 15:25:00,147.55,147.59,147.46,147.54,8779.0,135.2406,135.2772,135.1581,135.2314,8779.0
2021-03-22 15:30:00,147.53,147.54,147.05,147.17,19891.0,135.2222,135.2314,134.7823,134.8923,19891.0
2021-03-22 15:35:00,147.18,147.34,147.14,147.33,10042.0,134.9014,135.0481,134.8648,135.0389,10042.0
2021-03-22 15:40:00,147.3,147.46,147.3,147.41,23002.0,135.0114,135.1581,135.0114,135.1122,23002.0
2021-03-22 15:45:00,147.46,147.46,147.29,147.42,26504.0,135.1581,135.1581,135.0023,135.1214,26504.0
2021-03-22 15:50:00,147.43,147.69,147.4,147.69,33095.0,135.1306,135.3689,135.1031,135.3689,33095.0
2021-03-22 15:55:00,147.68,147.69,147.4,147.58,79342.0,135.3597,135.3689,135.1031,135.2681,79342.0
2021-03-23 09:30:00,147.65,148.09,146.93,147.78,23574.0,135.3322,135.7355,134.6723,135.4514,23574.0
2021-03-23 09:35:00,147.78,148.2,147.55,147.59,13768.0,135.4514,135.8363,135.2406,135.2772,13768.0
2021-03-23 09:40:00,147.58,148.03,147.57,147.94,5626.0,135.2681,135.6805,135.2589,135.598,5626.0
2021-03-23 09:45:00,148.02,148.02,147.66,147.84,2511.0,135.6714,135.6714,135.3414,135.5064,2511.0
2021-03-23 09:50:00,147.84,148.01,147.77,148.0,5912.0,135.5064,135.6622,135.4422,135.653,5912.0
2021-03-23 09:55:00,148.05,148.46,147.96,148.21,6429.0,135.6988,136.0746,135.6164,135.8455,6429.0
2021-03-23 10:00:00,148.35,148.4,148.2,148.29,4029.0,135.9738,136.0196,135.8363,135.9188,4029.0
2021-03-23 10:05:00,148.23,148.27,148.0,148.0,6247.0,135.8638,135.9005,135.653,135.653,6247.0
2021-03-23 10:10:00,147.98,148.04,147.78,148.03,5137.0,135.6347,135.6897,135.4514,135.6805,5137.0
2021-03-23 10:15:00,148.03,148.22,147.93,148.07,10310.0,135.6805,135.8547,135.5889,135.7172,10310.0
2021-03-23 10:20:00,148.13,148.34,148.07,148.19,5021.0,135.7722,135.9647,135.7172,135.8272,5021.0
2021-03-23 10:25:00,148.15,148.32,147.95,148.02,6137.0,135.7905,135.9463,135.6072,135.6714,6137.0
2021-03-23 10:30:00,148.06,148.18,148.03,148.13,7763.0,135.708,135.818,135.6805,135.7722,7763.0
2021-03-23 10:35:00,148.13,148.13,147.66,147.83,6694.0,135.7722,135.7722,135.3414,135.4972,6694.0
2021-03-23 10:40:00,147.77,148.0,147.69,147.95,14770.0,135.4422,135.653,135.3689,135.6072,14770.0
2021-03-23 10:45:00,148.03,148.28,147.86,148.2,13853.0,135.6805,135.9097,135.5247,135.8363,13853.0
2021-03-23 10:50:00,148.16,148.32,148.0,148.16,21629.0,135.7997,135.9463,135.653,135.7997,21629.0
2021-03-23 10:55:00,148.26,148.33,148.01,148.16,11859.0,135.8913,135.9555,135.6622,135.7997,11859.0
2021-03-23 11:00:00,148.21,148.21,147.86,147.86,11049.0,135.8455,135.8455,135.5247,135.5247,11049.0
2021-03-23 11:05:00,147.87,148.09,147.83,147.9,6948.0,135.5339,135.7355,135.4972,135.5614,6948.0
2021-03-23 11:10:00,147.9,148.19,147.81,148.18,4876.0,135.5614,135.8272,135.4789,135.818,4876.0
2021-03-23 11:15:00,148.24,148.24,147.96,148.0,17305.0,135.873,135.873,135.6164,135.653,17305.0
2021-03-23 11:20:00,148.16,148.27,147.95,148.24,19321.0,135.7997,135.9005,135.6072,135.873,19321.0
2021-03-23 11:25:00,148.21,148.27,148.01,148.03,41683.0,135.8455,135.9005,135.6622,135.6805,41683.0
2021-03-23 11:30:00,148.11,148.23,148.07,148.14,14212.0,135.7538,135.8638,135.7172,135.7813,14212.0
2021-03-23 11:35:00,148.14,148.57,148.14,148.57,14392.0,135.7813,136.1755,135.7813,136.1755,14392.0
2021-03-23 11:40:00,148.58,148.87,148.58,148.79,3962.0,136.1846,136.4504,136.1846,136.3771,3962.0
2021-03-23 11:45:00,148.81,148.87,148.38,148.56,30467.0,136.3954,136.4504,136.0013,136.1663,30467.0
2021-03-23 11:50:00,148.59,148.6,148.24,148.33,43595.0,136.1938,136.203,135.873,135.9555,43595.0
2021-03-23 11:55:00,148.34,148.83,148.23,148.83,42247.0,135.9647,136.4138,135.8638,136.4138,42247.0
2021-03-23 12:00:00,148.79,148.99,148.72,148.91,5216.0,136.3771,136.5604,136.313,136.4871,5216.0
2021-03-23 12:05:00,148.88,149.04,148.69,148.93,7364.0,136.4596,136.6063,136.2855,136.5054,7364.0
2021-03-23 12:10:00,148.93,149.41,148.88,149.07,9118.0,136.5054,136.9454,136.4596,136.6338,9118.0
2021-03-23 12:15:00,149.14,149.3,148.94,149.11,10612.0,136.6979,136.8446,136.5146,136.6704,10612.0
2021-03-23 12:20:00,149.02,149.03,148.81,148.95,8298.0,136.5879,136.5971,136.3954,136.5238,8298.0
2021-03-23 12:25:00,148.99,148.99,148.61,148.61,92741.0,136.5604,136.5604,136.2121,136.2121,92741.0
2021-03-23 12:30:00,148.61,148.79,148.59,148.66,10240.0,136.2121,136.3771,136.1938,136.258,10240.0
2021-03-23 12:35:00,148.6,148.79,148.57,148.75,5421.0,136.203,136.3771,136.1755,136.3405,5421.0
2021-03-23 12:40:00,148.78,148.8,148.68,148.72,3406.0,136.3679,136.3863,136.2763,136.313,3406.0
2021-03-23 12:45:00,148.72,148.96,148.72,148.89,6636.0,136.313,136.5329,136.313,136.4688,6636.0
2021-03-23 12:50:00,148.85,149.12,148.85,149.12,12401.0,136.4321,136.6796,136.4321,136.6796,12401.0
2021-03-23 12:55:00,149.05,149.05,148.9,148.94,2712.0,136.6154,136.6154,136.4779,136.5146,2712.0
2021-03-23 13:00:00,149.01,149.31,148.98,149.09,9619.0,136.5788,136.8537,136.5513,136.6521,9619.0
2021-03-23 13:05:00,148.99,149.0,148.83,148.85,9139.0,136.5604,136.5696,136.4138,136.4321,9139.0
2021-03-23 13:10:00,148.88,148.89,148.73,148.78,4016.0,136.4596,136.4688,136.3221,136.3679,4016.0
2021-03-23 13:15:00,148.87,148.88,148.81,148.88,2236.0,136.4504,136.4596,136.3954,136.4596,2236.0
2021-03-23 13:20:00,148.89,148.89,148.74,148.86,3681.0,136.4688,136.4688,136.3313,136.4413,3681.0
2021-03-23 13:25:00,148.89,148.96,148.84,148.9,3684.0,136.4688,136.5329,136.4229,136.4779,3684.0
2021-03-23 13:30:00,148.91,148.95,148.73,148.77,3889.0,136.4871,136.5238,136.3221,136.3588,3889.0
2021-03-23 13:35:00,148.84,148.85,148.68,148.68,2290.0,136.4229,136.4321,136.2763,136.2763,2290.0
2021-03-23 13:40:00,148.71,148.71,148.41,148.51,6532.0,136.3038,136.3038,136.0288,136.1205,6532.0
2021-03-23 13:45:00,148.48,148.48,148.32,148.44,5035.0,136.093,136.093,135.9463,136.0563,5035.0
2021-03-23 13:50:00,148.43,148.46,148.3,148.39,4320.0,136.0471,136.0746,135.928,136.0105,4320.0
2021-03-23 13:55:00,148.38,148.38,148.28,148.31,5920.0,136.0013,136.0013,135.9097,135.9372,5920.0
2021-03-23 14:00:00,148.27,148.42,148.27,148.33,3006.0,135.9005,136.038,135.9005,135.9555,3006.0
2021-03-23 14:05:00,148.31,148.38,148.13,148.38,4677.0,135.9372,136.0013,135.7722,136.0013,4677.0
2021-03-23 14:10:00,148.34,148.56,148.34,148.39,4874.0,135.9647,136.1663,135.9647,136.0105,4874.0
2021-03-23 14:15:00,148.39,148.57,148.36,148.45,3410.0,136.0105,136.1755,135.983,136.0655,3410.0
2021-03-23 14:20:00,148.41,148.45,148.09,148.09,11122.0,136.0288,136.0655,135.7355,135.7355,11122.0
2021-03-23 14:25:00,148.13,148.27,148.13,148.26,3335.0,135.7722,135.9005,135.7722,135.8913,3335.0
2021-03-23 14:30:00,148.24,148.26,148.12,148.15,7694.0,135.873,135.8913,135.763,135.7905,7694.0
2021-03-23 14:35:00,148.1,148.15,147.95,147.97,3323.0,135.7447,135.7905,135.6072,135.6255,3323.0
2021-03-23 14:40:00,148.02,148.03,147.81,147.95,8360.0,135.6714,135.6805,135.4789,135.6072,8360.0
2021-03-23 14:45:00,147.95,148.16,147.87,148.16,19986.0,135.6072,135.7997,135.5339,135.7997,19986.0
2021-03-23 14:50:00,148.23,148.27,148.1,148.12,6413.0,135.8638,135.9005,135.7447,135.763,6413.0
2021-03-23 14:55:00,148.12,148.12,147.95,148.0,10285.0,135.763,135.763,135.6072,135.653,10285.0
2021-03-23 15:00:00,148.0,148.07,147.57,147.88,13356.0,135.653,135.7172,135.2589,135.543,13356.0
2021-03-23 15:05:00,147.9,147.97,147.62,147.65,9892.0,135.5614,135.6255,135.3047,135.3322,9892.0
2021-03-23 15:10:00,147.63,147.63,147.41,147.47,4774.0,135.3139,135.3139,135.1122,135.1672,4774.0
2021-03-23 15:15:00,147.44,147.6,147.35,147.52,11091.0,135.1397,135.2864,135.0572,135.2131,11091.0
2021-03-23 15:20:00,147.46,147.5,147.0,147.15,16599.0,135.1581,135.1947,134.7364,134.8739,16599.0
2021-03-23 15:25:00,147.07,147.47,147.07,147.27,12058.0,134.8006,135.1672,134.8006,134.9839,12058.0
2021-03-23 15:30:00,147.18,147.19,147.01,147.03,9744.0,134.9014,134.9106,134.7456,134.7639,9744.0
2021-03-23 15:35:00,147.01,147.07,146.88,146.92,14659.0,134.7456,134.8006,134.6265,134.6631,14659.0
2021-03-23 15:40:00,146.86,147.26,146.86,147.02,18461.0,134.6081,134.9748,134.6081,134.7548,18461.0
2021-03-23 15:45:00,147.03,147.3,146.95,146.97,22620.0,134.7639,135.0114,134.6906,134.7089,22620.0
2021-03-23 15:50:00,146.98,147.17,146.79,147.16,35701.0,134.7181,134.8923,134.544,134.8831,35701.0
2021-03-23 15:55:00,147.19,147.35,146.96,146.99,89773.0,134.9106,135.0572,134.6998,134.7273,89773.0
2021-03-24 09:30:00,147.69,148.48,147.46,148.3,20660.0,135.3689,136.093,135.1581,135.928,20660.0
2021-03-24 09:35:00,148.28,148.62,148.22,148.5,3787.0,135.9097,136.2213,135.8547,136.1113,3787.0
2021-03-24 09:40:00,148.6,148.9,148.38,148.82,10868.0,136.203,136.4779,136.0013,136.4046,10868.0
2021-03-24 09:45:00,148.82,149.37,148.82,148.85,20377.0,136.4046,136.9087,136.4046,136.4321,20377.0
2021-03-24 09:50:00,148.73,148.95,148.5,148.5,13674.0,136.3221,136.5238,136.1113,136.1113,13674.0
2021-03-24 09:55:00,148.57,148.95,148.48,148.65,13644.0,136.1755,136.5238,136.093,136.2488,13644.0
2021-03-24 10:00:00,148.66,149.32,148.66,148.81,32393.0,136.258,136.8629,136.258,136.3954,32393.0
2021-03-24 10:05:00,148.96,149.22,148.91,148.96,21666.0,136.5329,136.7712,136.4871,136.5329,21666.0
2021-03-24 10:10:00,149.01,149.17,148.94,149.01,23043.0,136.5788,136.7254,136.5146,136.5788,23043.0
2021-03-24 10:15:00,148.98,149.1,148.73,149.1,8994.0,136.5513,136.6613,136.3221,136.6613,8994.0
2021-03-24 10:20:00,149.04,149.19,148.9,148.9,17674.0,136.6063,136.7437,136.4779,136.4779,17674.0
2021-03-24 10:25:00,148.97,149.28,148.97,149.2,12634.0,136.5421,136.8262,136.5421,136.7529,12634.0
2021-03-24 10:30:00,149.3,149.54,149.27,149.31,9747.0,136.8446,137.0645,136.8171,136.8537,9747.0
2021-03-24 10:35:00,149.4,149.59,149.34,149.34,10782.0,136.9362,137.1104,136.8812,136.8812,10782.0
2021-03-24 10:40:00,149.45,149.57,149.27,149.27,8635.0,136.9821,137.092,136.8171,136.8171,8635.0
2021-03-24 10:45:00,149.26,149.63,149.26,149.59,16745.0,136.8079,137.147,136.8079,137.1104,16745.0
2021-03-24 10:50:00,149.59,149.64,149.29,149.44,7114.0,137.1104,137.1562,136.8354,136.9729,7114.0
2021-03-24 10:55:00,149.44,149.56,149.37,149.5,12016.0,136.9729,137.0829,136.9087,137.0279,12016.0
2021-03-24 11:00:00,149.55,149.59,149.43,149.55,7416.0,137.0737,137.1104,136.9637,137.0737,7416.0
2021-03-24 11:05:00,149.55,149.59,149.28,149.28,11865.0,137.0737,137.1104,136.8262,136.8262,11865.0
2021-03-24 11:10:00,149.31,149.6,149.3,149.56,10045.0,136.8537,137.1195,136.8446,137.0829,10045.0
2021-03-24 11:15:00,149.5,149.63,149.46,149.63,6526.0,137.0279,137.147,136.9912,137.147,6526.0
2021-03-24 11:20:00,149.64,149.87,149.6,149.8,9852.0,137.1562,137.367,137.1195,137.3029,9852.0
2021-03-24 11:25:00,149.92,149.93,149.77,149.88,3000.0,137.4128,137.422,137.2754,137.3762,3000.0
2021-03-24 11:30:00,149.92,149.96,149.66,149.86,7304.0,137.4128,137.4495,137.1745,137.3578,7304.0
2021-03-24 11:35:00,149.94,150.34,149.91,150.32,7166.0,137.4312,137.7978,137.4037,137.7795,7166.0
2021-03-24 11:40:00,150.39,150.42,150.18,150.25,7466.0,137.8436,137.8711,137.6512,137.7153,7466.0
2021-03-24 11:45:00,150.36,150.77,150.33,150.65,5646.0,137.8161,138.1919,137.7886,138.0819,5646.0
2021-03-24 11:50:00,150.67,150.94,150.63,150.88,4400.0,138.1003,138.3477,138.0636,138.2928,4400.0
2021-03-24 11:55:00,150.82,150.92,150.48,150.56,18499.0,138.2378,138.3294,137.9261,137.9995,18499.0
2021-03-24 12:00:00,150.6,151.0,150.6,150.87,3848.0,138.0361,138.4027,138.0361,138.2836,3848.0
2021-03-24 12:05:00,151.0,151.0,150.77,150.88,6319.0,138.4027,138.4027,138.1919,138.2928,6319.0
2021-03-24 12:10:00,150.91,150.97,150.81,150.81,6244.0,138.3203,138.3752,138.2286,138.2286,6244.0
2021-03-24 12:15:00,150.89,151.02,150.85,150.89,5711.0,138.3019,138.4211,138.2653,138.3019,5711.0
2021-03-24 12:20:00,150.94,151.07,150.78,150.82,10624.0,138.3477,138.4669,138.2011,138.2378,10624.0
2021-03-24 12:25:00,150.82,150.97,150.76,150.91,8305.0,138.2378,138.3752,138.1828,138.3203,8305.0
2021-03-24 12:30:00,150.96,150.98,150.69,150.69,4647.0,138.3661,138.3844,138.1186,138.1186,4647.0
2021-03-24 12:35:00,150.74,150.8,150.68,150.78,7686.0,138.1644,138.2194,138.1094,138.2011,7686.0
2021-03-24 12:40:00,150.82,150.89,150.7,150.7,11871.0,138.2378,138.3019,138.1278,138.1278,11871.0
2021-03-24 12:45:00,150.73,150.76,150.41,150.48,9083.0,138.1553,138.1828,137.862,137.9261,9083.0
2021-03-24 12:50:00,150.47,150.48,150.12,150.14,15691.0,137.917,137.9261,137.5962,137.6145,15691.0
2021-03-24 12:55:00,150.17,150.19,149.8,149.96,69187.0,137.642,137.6603,137.3029,137.4495,69187.0
2021-03-24 13:00:00,149.92,150.48,149.92,150.35,5581.0,137.4128,137.9261,137.4128,137.807,5581.0
2021-03-24 13:05:00,150.42,150.42,149.74,149.97,32126.0,137.8711,137.8711,137.2479,137.4587,32126.0
2021-03-24 13:10:00,149.97,150.04,149.83,149.88,8697.0,137.4587,137.5228,137.3304,137.3762,8697.0
2021-03-24 13:15:00,149.82,149.83,149.42,149.47,9439.0,137.3212,137.3304,136.9546,137.0004,9439.0
2021-03-24 13:20:00,149.47,149.8,149.47,149.78,7171.0,137.0004,137.3029,137.0004,137.2845,7171.0
2021-03-24 13:25:00,149.72,149.86,149.63,149.86,5684.0,137.2295,137.3578,137.147,137.3578,5684.0
2021-03-24 13:30:00,149.81,149.87,149.74,149.8,8047.0,137.312,137.367,137.2479,137.3029,8047.0
2021-03-24 13:35:00,149.87,149.87,149.73,149.78,6435.0,137.367,137.367,137.2387,137.2845,6435.0
2021-03-24 13:40:00,149.76,149.83,149.45,149.47,5693.0,137.2662,137.3304,136.9821,137.0004,5693.0
2021-03-24 13:45:00,149.47,149.8,149.43,149.8,1939.0,137.0004,137.3029,136.9637,137.3029,1939.0
2021-03-24 13:50:00,149.86,149.94,149.76,149.94,5120.0,137.3578,137.4312,137.2662,137.4312,5120.0
2021-03-24 13:55:00,150.0,150.08,149.87,150.04,10500.0,137.4862,137.5595,137.367,137.5228,10500.0
2021-03-24 14:00:00,150.0,150.04,149.87,149.97,7224.0,137.4862,137.5228,137.367,137.4587,7224.0
2021-03-24 14:05:00,149.98,150.05,149.92,149.98,5751.0,137.4678,137.532,137.4128,137.4678,5751.0
2021-03-24 14:10:00,149.99,150.09,149.95,150.03,26431.0,137.477,137.5687,137.4403,137.5137,26431.0
2021-03-24 14:15:00,150.03,150.18,150.03,150.09,8833.0,137.5137,137.6512,137.5137,137.5687,8833.0
2021-03-24 14:20:00,150.05,150.09,149.86,149.86,5768.0,137.532,137.5687,137.3578,137.3578,5768.0
2021-03-24 14:25:00,149.91,149.97,149.79,149.79,14422.0,137.4037,137.4587,137.2937,137.2937,14422.0
2021-03-24 14:30:00,149.75,149.76,149.52,149.76,6114.0,137.257,137.2662,137.0462,137.2662,6114.0
2021-03-24 14:35:00,149.73,149.79,149.67,149.69,6603.0,137.2387,137.2937,137.1837,137.202,6603.0
2021-03-24 14:40:00,149.73,149.78,149.45,149.46,9023.0,137.2387,137.2845,136.9821,136.9912,9023.0
2021-03-24 14:45:00,149.47,149.75,149.37,149.66,8685.0,137.0004,137.257,136.9087,137.1745,8685.0
2021-03-24 14:50:00,149.66,149.72,149.52,149.52,3250.0,137.1745,137.2295,137.0462,137.0462,3250.0
2021-03-24 14:55:00,149.53,150.02,149.52,149.81,6363.0,137.0554,137.5045,137.0462,137.312,6363.0
2021-03-24 15:00:00,149.77,149.86,149.65,149.85,5015.0,137.2754,137.3578,137.1654,137.3487,5015.0
2021-03-24 15:05:00,149.83,149.93,149.6,149.75,6774.0,137.3304,137.422,137.1195,137.257,6774.0
2021-03-24 15:10:00,149.79,149.87,149.7,149.78,5615.0,137.2937,137.367,137.2112,137.2845,5615.0
2021-03-24 15:15:00,149.77,149.94,149.71,149.86,11596.0,137.2754,137.4312,137.2204,137.3578,11596.0
2021-03-24 15:20:00,149.8,149.84,149.54,149.79,6805.0,137.3029,137.3395,137.0645,137.2937,6805.0
2021-03-24 15:25:00,149.74,149.91,149.69,149.89,32495.0,137.2479,137.4037,137.202,137.3853,32495.0
2021-03-24 15:30:00,149.87,149.93,149.72,149.87,24932.0,137.367,137.422,137.2295,137.367,24932.0
2021-03-24 15:35:00,149.85,150.13,149.78,149.93,22959.0,137.3487,137.6053,137.2845,137.422,22959.0
2021-03-24 15:40:00,149.97,150.06,149.89,149.93,26250.0,137.4587,137.5412,137.3853,137.422,26250.0
2021-03-24 15:45:00,149.98,150.14,149.91,150.01,28498.0,137.4678,137.6145,137.4037,137.4953,28498.0
2021-03-24 15:50:00,150.01,150.04,149.8,149.87,29001.0,137.4953,137.5228,137.3029,137.367,29001.0
2021-03-24 15:55:00,149.9,149.92,149.17,149.41,110664.0,137.3945,137.4128,136.7254,136.9454,110664.0
2021-03-25 09:30:00,149.88,150.12,149.03,149.26,25349.0,137.3762,137.5962,136.5971,136.8079,25349.0
2021-03-25 09:35:00,149.22,149.38,148.41,148.41,11014.0,136.7712,136.9179,136.0288,136.0288,11014.0
2021-03-25 09:40:00,148.44,148.83,148.17,148.64,7269.0,136.0563,136.4138,135.8088,136.2396,7269.0
2021-03-25 09:45:00,148.68,148.82,148.49,148.82,11234.0,136.2763,136.4046,136.1021,136.4046,11234.0
2021-03-25 09:50:00,148.71,148.78,148.4,148.4,6504.0,136.3038,136.3679,136.0196,136.0196,6504.0
2021-03-25 09:55:00,148.36,148.57,148.19,148.44,7592.0,135.983,136.1755,135.8272,136.0563,7592.0
2021-03-25 10:00:00,148.46,148.46,148.06,148.19,21924.0,136.0746,136.0746,135.708,135.8272,21924.0
2021-03-25 10:05:00,148.14,148.48,148.07,148.44,39208.0,135.7813,136.093,135.7172,136.0563,39208.0
2021-03-25 10:10:00,148.45,148.66,148.17,148.17,68209.0,136.0655,136.258,135.8088,135.8088,68209.0
2021-03-25 10:15:00,148.16,148.19,147.92,148.11,7126.0,135.7997,135.8272,135.5797,135.7538,7126.0
2021-03-25 10:20:00,148.04,148.58,147.94,148.46,7045.0,135.6897,136.1846,135.598,136.0746,7045.0
2021-03-25 10:25:00,148.44,148.93,148.44,148.84,11546.0,136.0563,136.5054,136.0563,136.4229,11546.0
2021-03-25 10:30:00,148.78,148.94,148.59,148.84,11142.0,136.3679,136.5146,136.1938,136.4229,11142.0
2021-03-25 10:35:00,148.81,148.88,148.61,148.63,5453.0,136.3954,136.4596,136.2121,136.2305,5453.0
2021-03-25 10:40:00,148.68,148.73,148.49,148.64,3632.0,136.2763,136.3221,136.1021,136.2396,3632.0
2021-03-25 10:45:00,148.68,148.76,148.43,148.44,9650.0,136.2763,136.3496,136.0471,136.0563,9650.0
2021-03-25 10:50:00,148.42,148.62,148.4,148.61,4349.0,136.038,136.2213,136.0196,136.2121,4349.0
2021-03-25 10:55:00,148.59,148.99,148.52,148.94,7395.0,136.1938,136.5604,136.1296,136.5146,7395.0
2021-03-25 11:00:00,149.0,149.06,148.84,148.85,8924.0,136.5696,136.6246,136.4229,136.4321,8924.0
2021-03-25 11:05:00,148.94,149.36,148.94,149.31,3473.0,136.5146,136.8996,136.5146,136.8537,3473.0
2021-03-25 11:10:00,149.31,150.08,149.3,150.02,17705.0,136.8537,137.5595,136.8446,137.5045,17705.0
2021-03-25 11:15:00,149.98,150.24,149.86,150.12,8452.0,137.4678,137.7061,137.3578,137.5962,8452.0
2021-03-25 11:20:00,150.12,150.53,150.06,150.49,12895.0,137.5962,137.972,137.5412,137.9353,12895.0
2021-03-25 11:25:00,150.57,150.75,150.46,150.62,9579.0,138.0086,138.1736,137.9078,138.0544,9579.0
2021-03-25 11:30:00,150.62,150.74,150.36,150.52,11710.0,138.0544,138.1644,137.8161,137.9628,11710.0
2021-03-25 11:35:00,150.48,150.74,150.42,150.53,9266.0,137.9261,138.1644,137.8711,137.972,9266.0
2021-03-25 11:40:00,150.53,150.56,150.38,150.44,4900.0,137.972,137.9995,137.8345,137.8895,4900.0
2021-03-25 11:45:00,150.38,150.62,150.21,150.44,5038.0,137.8345,138.0544,137.6786,137.8895,5038.0
2021-03-25 11:50:00,150.37,150.99,150.34,150.94,5226.0,137.8253,138.3936,137.7978,138.3477,5226.0
2021-03-25 11:55:00,150.94,151.25,150.92,151.03,11384.0,138.3477,138.6319,138.3294,138.4302,11384.0
2021-03-25 12:00:00,151.14,151.27,150.95,150.96,9967.0,138.5311,138.6502,138.3569,138.3661,9967.0
2021-03-25 12:05:00,150.96,151.19,150.96,151.14,4346.0,138.3661,138.5769,138.3661,138.5311,4346.0
2021-03-25 12:10:00,151.16,151.21,151.02,151.03,6111.0,138.5494,138.5952,138.4211,138.4302,6111.0
2021-03-25 12:15:00,151.05,151.41,151.05,151.35,3532.0,138.4486,138.7785,138.4486,138.7235,3532.0
2021-03-25 12:20:00,151.35,151.35,151.16,151.32,9211.0,138.7235,138.7235,138.5494,138.696,9211.0
2021-03-25 12:25:00,151.34,151.37,151.18,151.22,9258.0,138.7144,138.7419,138.5677,138.6044,9258.0
2021-03-25 12:30:00,151.27,151.73,151.26,151.68,8655.0,138.6502,139.0718,138.6411,139.026,8655.0
2021-03-25 12:35:00,151.66,151.67,151.47,151.6,6382.0,139.0077,139.0168,138.8335,138.9527,6382.0
2021-03-25 12:40:00,151.6,151.75,151.6,151.68,3580.0,138.9527,139.0902,138.9527,139.026,3580.0
2021-03-25 12:45:00,151.72,151.73,151.57,151.62,8004.0,139.0627,139.0718,138.9252,138.971,8004.0
2021-03-25 12:50:00,151.57,151.67,151.47,151.56,4143.0,138.9252,139.0168,138.8335,138.916,4143.0
2021-03-25 12:55:00,151.59,151.7,151.53,151.67,4596.0,138.9435,139.0443,138.8885,139.0168,4596.0
2021-03-25 13:00:00,151.73,151.73,151.38,151.58,7966.0,139.0718,139.0718,138.751,138.9344,7966.0
2021-03-25 13:05:00,151.58,151.66,151.48,151.49,4787.0,138.9344,139.0077,138.8427,138.8519,4787.0
2021-03-25 13:10:00,151.53,151.7,151.42,151.7,3547.0,138.8885,139.0443,138.7877,139.0443,3547.0
2021-03-25 13:15:00,151.64,151.71,151.53,151.61,3810.0,138.9894,139.0535,138.8885,138.9619,3810.0
2021-03-25 13:20:00,151.59,151.63,151.48,151.6,3302.0,138.9435,138.9802,138.8427,138.9527,3302.0
2021-03-25 13:25:00,151.55,151.66,151.43,151.52,6109.0,138.9069,139.0077,138.7969,138.8794,6109.0
2021-03-25 13:30:00,151.5,151.5,151.29,151.44,4002.0,138.861,138.861,138.6685,138.806,4002.0
2021-03-25 13:35:00,151.43,151.54,151.28,151.52,3644.0,138.7969,138.8977,138.6594,138.8794,3644.0
2021-03-25 13:40:00,151.55,151.83,151.55,151.71,2988.0,138.9069,139.1635,138.9069,139.0535,2988.0
2021-03-25 13:45:00,151.84,151.96,151.68,151.78,5699.0,139.1727,139.2827,139.026,139.1177,5699.0
2021-03-25 13:50:00,151.75,151.95,151.74,151.88,4043.0,139.0902,139.2735,139.081,139.2093,4043.0
2021-03-25 13:55:00,151.91,151.97,151.75,151.76,3360.0,139.2368,139.2918,139.0902,139.0993,3360.0
2021-03-25 14:00:00,151.79,151.79,151.66,151.67,4573.0,139.1268,139.1268,139.0077,139.0168,4573.0
2021-03-25 14:05:00,151.68,151.89,151.64,151.81,4100.0,139.026,139.2185,138.9894,139.1452,4100.0
2021-03-25 14:10:00,151.76,151.86,151.69,151.82,3860.0,139.0993,139.191,139.0352,139.1543,3860.0
2021-03-25 14:15:00,151.86,152.0,151.82,151.98,3998.0,139.191,139.3193,139.1543,139.301,3998.0
2021-03-25 14:20:00,151.95,152.07,151.9,151.93,5394.0,139.2735,139.3835,139.2277,139.2552,5394.0
2021-03-25 14:25:00,151.93,151.97,151.65,151.65,8151.0,139.2552,139.2918,138.9985,138.9985,8151.0
2021-03-25 14:30:00,151.64,151.79,151.63,151.78,5269.0,138.9894,139.1268,138.9802,139.1177,5269.0
2021-03-25 14:35:00,151.73,151.89,151.67,151.86,11019.0,139.0718,139.2185,139.0168,139.191,11019.0
2021-03-25 14:40:00,151.81,151.95,151.78,151.92,6557.0,139.1452,139.2735,139.1177,139.246,6557.0
2021-03-25 14:45:00,151.94,152.08,151.94,152.03,3411.0,139.2643,139.3926,139.2643,139.3468,3411.0
2021-03-25 14:50:00,152.03,152.19,151.97,152.14,6073.0,139.3468,139.4935,139.2918,139.4476,6073.0
2021-03-25 14:55:00,152.11,152.13,151.9,151.92,5191.0,139.4201,139.4385,139.2277,139.246,5191.0
2021-03-25 15:00:00,151.91,152.03,151.86,151.97,5118.0,139.2368,139.3468,139.191,139.2918,5118.0
2021-03-25 15:05:00,151.97,152.09,151.93,152.09,6079.0,139.2918,139.4018,139.2552,139.4018,6079.0
2021-03-25 15:10:00,152.03,152.39,152.03,152.31,6943.0,139.3468,139.6768,139.3468,139.6035,6943.0
2021-03-25 15:15:00,152.35,152.58,152.35,152.58,6105.0,139.6401,139.8509,139.6401,139.8509,6105.0
2021-03-25 15:20:00,152.64,152.64,152.43,152.55,4990.0,139.9059,139.9059,139.7134,139.8234,4990.0
2021-03-25 15:25:00,152.49,152.55,152.34,152.4,6259.0,139.7684,139.8234,139.631,139.6859,6259.0
2021-03-25 15:30:00,152.37,152.45,152.22,152.36,10138.0,139.6585,139.7318,139.521,139.6493,10138.0
2021-03-25 15:35:00,152.36,152.61,152.29,152.58,9295.0,139.6493,139.8784,139.5851,139.8509,9295.0
2021-03-25 15:40:00,152.58,152.6,152.4,152.47,14254.0,139.8509,139.8693,139.6859,139.7501,14254.0
2021-03-25 15:45:00,152.44,152.75,152.4,152.52,21313.0,139.7226,140.0067,139.6859,139.7959,21313.0
2021-03-25 15:50:00,152.55,153.14,152.53,152.8,47876.0,139.8234,140.3642,139.8051,140.0526,47876.0
2021-03-25 15:55:00,152.74,153.02,152.6,152.79,103741.0,139.9976,140.2542,139.8693,140.0434,103741.0
2021-03-26 09:30:00,153.7,153.86,153.29,153.65,20534.0,140.8775,141.0241,140.5017,140.8317,20534.0
2021-03-26 09:35:00,153.59,153.78,153.3,153.58,4796.0,140.7767,140.9508,140.5109,140.7675,4796.0
2021-03-26 09:40:00,153.6,153.79,153.56,153.67,2308.0,140.7858,140.96,140.7492,140.85,2308.0
2021-03-26 09:45:00,153.62,153.62,153.04,153.14,1496.0,140.8042,140.8042,140.2726,140.3642,1496.0
2021-03-26 09:50:00,152.92,153.05,152.78,152.79,2842.0,140.1626,140.2817,140.0342,140.0434,2842.0
2021-03-26 09:55:00,152.99,153.06,152.87,153.06,2394.0,140.2267,140.2909,140.1167,140.2909,2394.0
2021-03-26 10:00:00,152.9,153.3,152.89,153.06,2730.0,140.1442,140.5109,140.1351,140.2909,2730.0
2021-03-26 10:05:00,153.1,153.22,152.81,152.81,10435.0,140.3275,140.4375,140.0617,140.0617,10435.0
2021-03-26 10:10:00,152.89,153.19,152.88,153.06,2242.0,140.1351,140.41,140.1259,140.2909,2242.0
2021-03-26 10:15:00,153.09,153.3,153.06,153.13,3549.0,140.3184,140.5109,140.2909,140.355,3549.0
2021-03-26 10:20:00,153.07,153.07,152.88,152.94,2728.0,140.3001,140.3001,140.1259,140.1809,2728.0
2021-03-26 10:25:00,153.05,153.06,152.9,152.98,4453.0,140.2817,140.2909,140.1442,140.2176,4453.0
2021-03-26 10:30:00,152.99,153.05,152.84,152.89,3351.0,140.2267,140.2817,140.0892,140.1351,3351.0
2021-03-26 10:35:00,152.84,152.87,152.55,152.56,1910.0,140.0892,140.1167,139.8234,139.8326,1910.0
2021-03-26 10:40:00,152.59,152.7,152.47,152.47,3528.0,139.8601,139.9609,139.7501,139.7501,3528.0
2021-03-26 10:45:00,152.41,152.62,152.35,152.59,2314.0,139.6951,139.8876,139.6401,139.8601,2314.0
2021-03-26 10:50:00,152.58,152.75,152.55,152.67,1904.0,139.8509,140.0067,139.8234,139.9334,1904.0
2021-03-26 10:55:00,152.61,152.78,152.61,152.73,3410.0,139.8784,140.0342,139.8784,139.9884,3410.0
2021-03-26 11:00:00,152.7,153.08,152.7,153.03,7071.0,139.9609,140.3092,139.9609,140.2634,7071.0
2021-03-26 11:05:00,152.99,153.01,152.7,152.7,3214.0,140.2267,140.2451,139.9609,139.9609,3214.0
2021-03-26 11:10:00,152.68,152.7,152.5,152.57,2844.0,139.9426,139.9609,139.7776,139.8418,2844.0
2021-03-26 11:15:00,152.45,152.46,152.35,152.35,2032.0,139.7318,139.7409,139.6401,139.6401,2032.0
2021-03-26 11:20:00,152.22,152.5,152.22,152.26,3425.0,139.521,139.7776,139.521,139.5576,3425.0
2021-03-26 11:25:00,152.37,152.49,152.29,152.43,5919.0,139.6585,139.7684,139.5851,139.7134,5919.0
2021-03-26 11:30:00,152.43,152.43,152.17,152.17,4758.0,139.7134,139.7134,139.4751,139.4751,4758.0
2021-03-26 11:35:00,152.24,152.28,152.1,152.11,3291.0,139.5393,139.576,139.411,139.4201,3291.0
2021-03-26 11:40:00,152.07,152.08,152.02,152.05,3444.0,139.3835,139.3926,139.3376,139.3651,3444.0
2021-03-26 11:45:00,152.05,152.19,151.84,152.07,5040.0,139.3651,139.4935,139.1727,139.3835,5040.0
2021-03-26 11:50:00,152.05,152.05,151.7,151.83,5236.0,139.3651,139.3651,139.0443,139.1635,5236.0
2021-03-26 11:55:00,151.89,152.07,151.85,151.85,4825.0,139.2185,139.3835,139.1818,139.1818,4825.0
2021-03-26 12:00:00,151.79,151.95,151.7,151.94,4323.0,139.1268,139.2735,139.0443,139.2643,4323.0
2021-03-26 12:05:00,152.0,152.06,151.93,152.06,3463.0,139.3193,139.3743,139.2552,139.3743,3463.0
2021-03-26 12:10:00,152.09,152.23,152.05,152.23,4841.0,139.4018,139.5301,139.3651,139.5301,4841.0
2021-03-26 12:15:00,152.17,152.37,152.14,152.19,3701.0,139.4751,139.6585,139.4476,139.4935,3701.0
2021-03-26 12:20:00,152.18,152.37,152.18,152.25,2502.0,139.4843,139.6585,139.4843,139.5485,2502.0
2021-03-26 12:25:00,152.28,152.34,152.19,152.19,3332.0,139.576,139.631,139.4935,139.4935,3332.0
2021-03-26 12:30:00,152.19,152.35,152.19,152.29,2641.0,139.4935,139.6401,139.4935,139.5851,2641.0
2021-03-26 12:35:00,152.35,152.35,152.06,152.23,6308.0,139.6401,139.6401,139.3743,139.5301,6308.0
2021-03-26 12:40:00,152.31,152.58,152.31,152.51,3020.0,139.6035,139.8509,139.6035,139.7868,3020.0
2021-03-26 12:45:00,152.51,152.59,152.28,152.37,7159.0,139.7868,139.8601,139.576,139.6585,7159.0
2021-03-26 12:50:00,152.41,152.48,152.15,152.15,4900.0,139.6951,139.7593,139.4568,139.4568,4900.0
2021-03-26 12:55:00,152.21,152.24,151.96,152.01,8090.0,139.5118,139.5393,139.2827,139.3285,8090.0
2021-03-26 13:00:00,151.99,152.02,151.83,151.84,6564.0,139.3102,139.3376,139.1635,139.1727,6564.0
2021-03-26 13:05:00,151.84,152.19,151.84,152.15,8719.0,139.1727,139.4935,139.1727,139.4568,8719.0
2021-03-26 13:10:00,152.19,152.19,151.83,151.83,4605.0,139.4935,139.4935,139.1635,139.1635,4605.0
2021-03-26 13:15:00,151.83,152.01,151.83,151.86,5337.0,139.1635,139.3285,139.1635,139.191,5337.0
2021-03-26 13:20:00,151.86,151.87,151.77,151.77,5201.0,139.191,139.2002,139.1085,139.1085,5201.0
2021-03-26 13:25:00,151.84,151.89,151.74,151.78,5634.0,139.1727,139.2185,139.081,139.1177,5634.0
2021-03-26 13:30:00,151.8,151.91,151.79,151.79,3829.0,139.136,139.2368,139.1268,139.1268,3829.0
2021-03-26 13:35:00,151.91,151.97,151.69,151.73,4723.0,139.2368,139.2918,139.0352,139.0718,4723.0
2021-03-26 13:40:00,151.74,151.78,151.65,151.7,5103.0,139.081,139.1177,138.9985,139.0443,5103.0
2021-03-26 13:45:00,151.73,151.8,151.5,151.54,7432.0,139.0718,139.136,138.861,138.8977,7432.0
2021-03-26 13:50:00,151.58,151.8,151.55,151.62,5927.0,138.9344,139.136,138.9069,138.971,5927.0
2021-03-26 13:55:00,151.65,151.95,151.65,151.94,5201.0,138.9985,139.2735,138.9985,139.2643,5201.0
2021-03-26 14:00:00,151.92,152.0,151.87,151.91,6335.0,139.246,139.3193,139.2002,139.2368,6335.0
2021-03-26 14:05:00,151.94,152.04,151.76,152.04,8956.0,139.2643,139.356,139.0993,139.356,8956.0
2021-03-26 14:10:00,151.98,152.26,151.97,151.99,7305.0,139.301,139.5576,139.2918,139.3102,7305.0
2021-03-26 14:15:00,152.02,152.25,151.91,152.23,4230.0,139.3376,139.5485,139.2368,139.5301,4230.0
2021-03-26 14:20:00,152.24,152.56,152.14,152.55,11308.0,139.5393,139.8326,139.4476,139.8234,11308.0
2021-03-26 14:25:00,152.52,152.53,152.31,152.35,5294.0,139.7959,139.8051,139.6035,139.6401,5294.0
2021-03-26 14:30:00,152.28,152.65,152.28,152.47,6206.0,139.576,139.9151,139.576,139.7501,6206.0
2021-03-26 14:35:00,152.5,152.64,152.34,152.35,5612.0,139.7776,139.9059,139.631,139.6401,5612.0
2021-03-26 14:40:00,152.33,152.4,152.19,152.19,3546.0,139.6218,139.6859,139.4935,139.4935,3546.0
2021-03-26 14:45:00,152.23,152.24,151.85,151.97,9777.0,139.5301,139.5393,139.1818,139.2918,9777.0
2021-03-26 14:50:00,151.99,152.53,151.99,152.53,5268.0,139.3102,139.8051,139.3102,139.8051,5268.0
2021-03-26 14:55:00,152.52,152.56,152.32,152.49,9905.0,139.7959,139.8326,139.6126,139.7684,9905.0
2021-03-26 15:00:00,152.48,152.64,152.42,152.56,6738.0,139.7593,139.9059,139.7043,139.8326,6738.0
2021-03-26 15:05:00,152.55,152.6,152.4,152.4,6350.0,139.8234,139.8693,139.6859,139.6859,6350.0
2021-03-26 15:10:00,152.4,152.58,152.37,152.42,7757.0,139.6859,139.8509,139.6585,139.7043,7757.0
2021-03-26 15:15:00,152.42,152.58,152.39,152.55,5792.0,139.7043,139.8509,139.6768,139.8234,5792.0
2021-03-26 15:20:00,152.53,152.53,152.29,152.29,5901.0,139.8051,139.8051,139.5851,139.5851,5901.0
2021-03-26 15:25:00,152.29,152.3,152.04,152.17,7462.0,139.5851,139.5943,139.356,139.4751,7462.0
2021-03-26 15:30:00,152.22,152.64,152.19,152.63,11239.0,139.521,139.9059,139.4935,139.8968,11239.0
2021-03-26 15:35:00,152.59,152.82,152.55,152.61,14036.0,139.8601,140.0709,139.8234,139.8784,14036.0
2021-03-26 15:40:00,152.61,152.72,152.59,152.66,17893.0,139.8784,139.9793,139.8601,139.9243,17893.0
2021-03-26 15:45:00,152.66,152.89,152.58,152.84,36408.0,139.9243,140.1351,139.8509,140.0892,36408.0
2021-03-26 15:50:00,152.89,153.15,152.76,153.08,30503.0,140.1351,140.3734,140.0159,140.3092,30503.0
2021-03-26 15:55:00,153.11,153.72,153.08,153.64,97047.0,140.3367,140.8958,140.3092,140.8225,97047.0
2021-03-29 09:30:00,151.81,151.92,150.77,151.02,41604.0,139.1452,139.246,138.1919,138.4211,41604.0
2021-03-29 09:35:00,151.02,152.53,151.01,152.38,7080.0,138.4211,139.8051,138.4119,139.6676,7080.0
2021-03-29 09:40:00,152.47,152.97,152.29,152.97,2628.0,139.7501,140.2084,139.5851,140.2084,2628.0
2021-03-29 09:45:00,152.71,153.02,152.61,152.78,4338.0,139.9701,140.2542,139.8784,140.0342,4338.0
2021-03-29 09:50:00,152.88,153.23,152.7,152.92,2633.0,140.1259,140.4467,139.9609,140.1626,2633.0
2021-03-29 09:55:00,152.9,153.11,152.78,152.79,7804.0,140.1442,140.3367,140.0342,140.0434,7804.0
2021-03-29 10:00:00,152.82,153.16,152.65,153.16,11988.0,140.0709,140.3825,139.9151,140.3825,11988.0
2021-03-29 10:05:00,153.31,153.31,152.8,152.83,5437.0,140.52,140.52,140.0526,140.0801,5437.0
2021-03-29 10:10:00,152.82,152.82,152.42,152.42,2573.0,140.0709,140.0709,139.7043,139.7043,2573.0
2021-03-29 10:15:00,152.39,152.43,151.91,152.13,4552.0,139.6768,139.7134,139.2368,139.4385,4552.0
2021-03-29 10:20:00,151.89,151.92,151.8,151.92,1180.0,139.2185,139.246,139.136,139.246,1180.0
2021-03-29 10:25:00,151.76,151.95,151.59,151.59,2636.0,139.0993,139.2735,138.9435,138.9435,2636.0
2021-03-29 10:30:00,151.64,151.69,151.55,151.64,6650.0,138.9894,139.0352,138.9069,138.9894,6650.0
2021-03-29 10:35:00,151.57,152.05,151.57,151.86,3938.0,138.9252,139.3651,138.9252,139.191,3938.0
2021-03-29 10:40:00,151.84,151.88,151.66,151.66,2601.0,139.1727,139.2093,139.0077,139.0077,2601.0
2021-03-29 10:45:00,151.74,152.02,151.72,151.99,4673.0,139.081,139.3376,139.0627,139.3102,4673.0
2021-03-29 10:50:00,151.92,152.02,151.59,151.59,3211.0,139.246,139.3376,138.9435,138.9435,3211.0
2021-03-29 10:55:00,151.6,151.79,151.49,151.56,2345.0,138.9527,139.1268,138.8519,138.916,2345.0
2021-03-29 11:00:00,151.64,151.72,151.56,151.7,3177.0,138.9894,139.0627,138.916,139.0443,3177.0
2021-03-29 11:05:00,151.66,151.66,151.4,151.44,2559.0,139.0077,139.0077,138.7694,138.806,2559.0
2021-03-29 11:10:00,151.57,151.66,151.34,151.39,2150.0,138.9252,139.0077,138.7144,138.7602,2150.0
2021-03-29 11:15:00,151.49,151.64,151.48,151.55,1750.0,138.8519,138.9894,138.8427,138.9069,1750.0
2021-03-29 11:20:00,151.53,151.6,151.32,151.35,9140.0,138.8885,138.9527,138.696,138.7235,9140.0
2021-03-29 11:25:00,151.46,151.52,151.39,151.5,1221.0,138.8244,138.8794,138.7602,138.861,1221.0
2021-03-29 11:30:00,151.54,151.85,151.5,151.64,9752.0,138.8977,139.1818,138.861,138.9894,9752.0
2021-03-29 11:35:00,151.54,151.59,151.38,151.43,13327.0,138.8977,138.9435,138.751,138.7969,13327.0
2021-03-29 11:40:00,151.38,151.56,151.38,151.48,4206.0,138.751,138.916,138.751,138.8427,4206.0
2021-03-29 11:45:00,151.47,151.63,151.45,151.45,9460.0,138.8335,138.9802,138.8152,138.8152,9460.0
2021-03-29 11:50:00,151.5,151.67,151.39,151.6,11242.0,138.861,139.0168,138.7602,138.9527,11242.0
2021-03-29 11:55:00,151.61,152.47,151.61,152.22,27102.0,138.9619,139.7501,138.9619,139.521,27102.0
2021-03-29 12:00:00,152.25,152.4,152.14,152.27,4379.0,139.5485,139.6859,139.4476,139.5668,4379.0
2021-03-29 12:05:00,152.21,152.3,152.06,152.18,6867.0,139.5118,139.5943,139.3743,139.4843,6867.0
2021-03-29 12:10:00,152.15,152.33,151.93,152.19,6763.0,139.4568,139.6218,139.2552,139.4935,6763.0
2021-03-29 12:15:00,152.15,152.15,151.83,151.88,3906.0,139.4568,139.4568,139.1635,139.2093,3906.0
2021-03-29 12:20:00,151.93,152.09,151.91,152.06,5748.0,139.2552,139.4018,139.2368,139.3743,5748.0
2021-03-29 12:25:00,152.02,152.55,152.01,152.55,4200.0,139.3376,139.8234,139.3285,139.8234,4200.0
2021-03-29 12:30:00,152.59,152.59,152.24,152.48,4429.0,139.8601,139.8601,139.5393,139.7593,4429.0
2021-03-29 12:35:00,152.5,152.64,152.33,152.6,7043.0,139.7776,139.9059,139.6218,139.8693,7043.0
2021-03-29 12:40:00,152.43,152.56,152.42,152.55,2300.0,139.7134,139.8326,139.7043,139.8234,2300.0
2021-03-29 12:45:00,152.48,152.51,152.22,152.38,3898.0,139.7593,139.7868,139.521,139.6676,3898.0
2021-03-29 12:50:00,152.33,152.6,152.31,152.59,12926.0,139.6218,139.8693,139.6035,139.8601,12926.0
2021-03-29 12:55:00,152.63,152.78,152.48,152.48,8217.0,139.8968,140.0342,139.7593,139.7593,8217.0
2021-03-29 13:00:00,152.45,152.63,152.39,152.56,5952.0,139.7318,139.8968,139.6768,139.8326,5952.0
2021-03-29 13:05:00,152.58,152.87,152.55,152.67,5293.0,139.8509,140.1167,139.8234,139.9334,5293.0
2021-03-29 13:10:00,152.53,152.86,152.53,152.65,4283.0,139.8051,140.1076,139.8051,139.9151,4283.0
2021-03-29 13:15:00,152.64,152.75,152.58,152.75,3883.0,139.9059,140.0067,139.8509,140.0067,3883.0
2021-03-29 13:20:00,152.73,152.76,152.55,152.64,6625.0,139.9884,140.0159,139.8234,139.9059,6625.0
2021-03-29 13:25:00,152.67,152.68,152.37,152.57,9766.0,139.9334,139.9426,139.6585,139.8418,9766.0
2021-03-29 13:30:00,152.53,152.64,152.52,152.61,1640.0,139.8051,139.9059,139.7959,139.8784,1640.0
2021-03-29 13:35:00,152.95,153.08,152.86,152.99,7510.0,140.1901,140.3092,140.1076,140.2267,7510.0
2021-03-29 13:40:00,153.0,153.05,152.86,152.87,9561.0,140.2359,140.2817,140.1076,140.1167,9561.0
2021-03-29 13:45:00,152.85,153.06,152.79,153.04,4950.0,140.0984,140.2909,140.0434,140.2726,4950.0
2021-03-29 13:50:00,153.03,153.33,153.0,153.22,5029.0,140.2634,140.5384,140.2359,140.4375,5029.0
2021-03-29 13:55:00,153.19,153.32,153.11,153.31,7010.0,140.41,140.5292,140.3367,140.52,7010.0
2021-03-29 14:00:00,153.28,153.38,153.2,153.31,3890.0,140.4925,140.5842,140.4192,140.52,3890.0
2021-03-29 14:05:00,153.33,153.63,153.33,153.63,5415.0,140.5384,140.8133,140.5384,140.8133,5415.0
2021-03-29 14:10:00,153.58,153.68,153.31,153.68,4254.0,140.7675,140.8592,140.52,140.8592,4254.0
2021-03-29 14:15:00,153.55,153.55,153.39,153.44,2371.0,140.74,140.74,140.5934,140.6392,2371.0
2021-03-29 14:20:00,153.42,153.8,153.38,153.8,4837.0,140.6209,140.9692,140.5842,140.9692,4837.0
2021-03-29 14:25:00,153.75,153.75,153.63,153.74,2236.0,140.9233,140.9233,140.8133,140.9142,2236.0
2021-03-29 14:30:00,153.69,153.74,153.45,153.53,9256.0,140.8683,140.9142,140.6484,140.7217,9256.0
2021-03-29 14:35:00,153.53,153.56,153.44,153.51,2999.0,140.7217,140.7492,140.6392,140.7033,2999.0
2021-03-29 14:40:00,153.53,153.8,153.49,153.78,4300.0,140.7217,140.9692,140.685,140.9508,4300.0
2021-03-29 14:45:00,153.76,153.99,153.73,153.73,4523.0,140.9325,141.1433,140.905,140.905,4523.0
2021-03-29 14:50:00,153.78,153.84,153.67,153.81,4578.0,140.9508,141.0058,140.85,140.9783,4578.0
2021-03-29 14:55:00,153.8,153.87,153.59,153.87,5187.0,140.9692,141.0333,140.7767,141.0333,5187.0
2021-03-29 15:00:00,153.91,153.96,153.7,153.86,5272.0,141.07,141.1158,140.8775,141.0241,5272.0
2021-03-29 15:05:00,153.81,153.98,153.81,153.96,5728.0,140.9783,141.1341,140.9783,141.1158,5728.0
2021-03-29 15:10:00,153.91,154.05,153.88,154.0,8897.0,141.07,141.1983,141.0425,141.1525,8897.0
2021-03-29 15:15:00,154.03,154.26,154.02,154.23,8882.0,141.18,141.3908,141.1708,141.3633,8882.0
2021-03-29 15:20:00,154.28,154.44,154.26,154.35,9185.0,141.4091,141.5558,141.3908,141.4733,9185.0
2021-03-29 15:25:00,154.39,154.5,154.25,154.37,7805.0,141.5099,141.6108,141.3816,141.4916,7805.0
2021-03-29 15:30:00,154.35,154.4,154.17,154.18,11955.0,141.4733,141.5191,141.3083,141.3174,11955.0
2021-03-29 15:35:00,154.14,154.18,154.03,154.05,9630.0,141.2808,141.3174,141.18,141.1983,9630.0
2021-03-29 15:40:00,154.07,154.07,153.89,153.91,8577.0,141.2166,141.2166,141.0516,141.07,8577.0
2021-03-29 15:45:00,153.86,154.09,153.81,153.98,16318.0,141.0241,141.235,140.9783,141.1341,16318.0
2021-03-29 15:50:00,153.94,154.19,153.92,154.02,39692.0,141.0975,141.3266,141.0791,141.1708,39692.0
2021-03-29 15:55:00,153.97,154.13,153.77,153.88,83193.0,141.125,141.2716,140.9417,141.0425,83193.0
2021-03-30 09:30:00,154.57,155.0,154.57,154.98,10698.0,141.6749,142.069,141.6749,142.0507,10698.0
2021-03-30 09:35:00,155.0,155.23,154.23,154.23,6877.0,142.069,142.2799,141.3633,141.3633,6877.0
2021-03-30 09:40:00,154.35,154.47,153.9,154.41,6515.0,141.4733,141.5833,141.0608,141.5283,6515.0
2021-03-30 09:45:00,154.48,154.59,153.86,153.88,3206.0,141.5924,141.6932,141.0241,141.0425,3206.0
2021-03-30 09:50:00,153.78,154.06,153.78,154.06,1628.0,140.9508,141.2075,140.9508,141.2075,1628.0
2021-03-30 09:55:00,154.09,154.21,153.98,154.03,2495.0,141.235,141.3449,141.1341,141.18,2495.0
2021-03-30 10:00:00,154.23,154.24,154.05,154.07,3689.0,141.3633,141.3724,141.1983,141.2166,3689.0
2021-03-30 10:05:00,153.98,154.21,153.98,154.05,2068.0,141.1341,141.3449,141.1341,141.1983,2068.0
2021-03-30 10:10:00,154.06,154.18,153.94,153.97,2789.0,141.2075,141.3174,141.0975,141.125,2789.0
2021-03-30 10:15:00,153.95,153.95,153.8,153.8,2300.0,141.1066,141.1066,140.9692,140.9692,2300.0
2021-03-30 10:20:00,153.68,153.91,153.62,153.91,2753.0,140.8592,141.07,140.8042,141.07,2753.0
2021-03-30 10:25:00,153.93,154.13,153.92,154.05,2468.0,141.0883,141.2716,141.0791,141.1983,2468.0
2021-03-30 10:30:00,154.19,154.52,154.16,154.46,3781.0,141.3266,141.6291,141.2991,141.5741,3781.0
2021-03-30 10:35:00,154.57,154.75,154.45,154.7,2000.0,141.6749,141.8399,141.5649,141.7941,2000.0
2021-03-30 10:40:00,154.75,154.75,154.42,154.42,2448.0,141.8399,141.8399,141.5374,141.5374,2448.0
2021-03-30 10:45:00,154.4,154.73,154.4,154.67,1068.0,141.5191,141.8216,141.5191,141.7666,1068.0
2021-03-30 10:50:00,154.72,154.72,154.36,154.44,3370.0,141.8124,141.8124,141.4824,141.5558,3370.0
2021-03-30 10:55:00,154.44,154.58,154.3,154.42,2526.0,141.5558,141.6841,141.4274,141.5374,2526.0
2021-03-30 11:00:00,154.46,154.46,154.15,154.15,4634.0,141.5741,141.5741,141.29,141.29,4634.0
2021-03-30 11:05:00,154.12,154.59,154.05,154.57,5816.0,141.2625,141.6932,141.1983,141.6749,5816.0
2021-03-30 11:10:00,154.5,154.5,154.26,154.32,6215.0,141.6108,141.6108,141.3908,141.4458,6215.0
2021-03-30 11:15:00,154.39,154.45,154.2,154.36,2844.0,141.5099,141.5649,141.3358,141.4824,2844.0
2021-03-30 11:20:00,154.26,154.39,154.23,154.23,2600.0,141.3908,141.5099,141.3633,141.3633,2600.0
2021-03-30 11:25:00,154.31,154.31,153.98,154.0,4816.0,141.4366,141.4366,141.1341,141.1525,4816.0
2021-03-30 11:30:00,154.05,154.05,153.84,153.93,5346.0,141.1983,141.1983,141.0058,141.0883,5346.0
2021-03-30 11:35:00,153.87,153.87,153.43,153.5,9016.0,141.0333,141.0333,140.63,140.6942,9016.0
2021-03-30 11:40:00,153.59,153.7,153.56,153.69,4500.0,140.7767,140.8775,140.7492,140.8683,4500.0
2021-03-30 11:45:00,153.72,153.76,153.4,153.4,5486.0,140.8958,140.9325,140.6025,140.6025,5486.0
2021-03-30 11:50:00,153.34,153.39,153.3,153.33,1560.0,140.5475,140.5934,140.5109,140.5384,1560.0
2021-03-30 11:55:00,153.35,153.57,153.35,153.51,5016.0,140.5567,140.7583,140.5567,140.7033,5016.0
2021-03-30 12:00:00,153.53,153.75,153.53,153.7,3524.0,140.7217,140.9233,140.7217,140.8775,3524.0
2021-03-30 12:05:00,153.66,153.9,153.66,153.83,4180.0,140.8408,141.0608,140.8408,140.9966,4180.0
2021-03-30 12:10:00,153.87,153.89,153.74,153.81,4224.0,141.0333,141.0516,140.9142,140.9783,4224.0
2021-03-30 12:15:00,153.81,153.91,153.74,153.83,6107.0,140.9783,141.07,140.9142,140.9966,6107.0
2021-03-30 12:20:00,153.8,153.8,153.63,153.76,4226.0,140.9692,140.9692,140.8133,140.9325,4226.0
2021-03-30 12:25:00,153.7,153.77,153.68,153.73,4226.0,140.8775,140.9417,140.8592,140.905,4226.0
2021-03-30 12:30:00,153.72,153.9,153.64,153.79,4913.0,140.8958,141.0608,140.8225,140.96,4913.0
2021-03-30 12:35:00,153.88,153.91,153.77,153.79,1324.0,141.0425,141.07,140.9417,140.96,1324.0
2021-03-30 12:40:00,153.87,153.88,153.73,153.73,4490.0,141.0333,141.0425,140.905,140.905,4490.0
2021-03-30 12:45:00,153.71,153.73,153.63,153.63,824.0,140.8867,140.905,140.8133,140.8133,824.0
2021-03-30 12:50:00,153.66,153.71,153.62,153.68,3292.0,140.8408,140.8867,140.8042,140.8592,3292.0
2021-03-30 12:55:00,153.66,153.86,153.66,153.84,4057.0,140.8408,141.0241,140.8408,141.0058,4057.0
2021-03-30 13:00:00,153.8,153.84,153.63,153.81,4559.0,140.9692,141.0058,140.8133,140.9783,4559.0
2021-03-30 13:05:00,153.82,153.86,153.73,153.79,3243.0,140.9875,141.0241,140.905,140.96,3243.0
2021-03-30 13:10:00,153.79,153.82,153.7,153.7,2804.0,140.96,140.9875,140.8775,140.8775,2804.0
2021-03-30 13:15:00,153.72,153.81,153.69,153.79,3004.0,140.8958,140.9783,140.8683,140.96,3004.0
2021-03-30 13:20:00,153.78,153.87,153.75,153.87,3213.0,140.9508,141.0333,140.9233,141.0333,3213.0
2021-03-30 13:25:00,153.87,153.89,153.74,153.75,2160.0,141.0333,141.0516,140.9142,140.9233,2160.0
2021-03-30 13:30:00,153.72,153.75,153.55,153.62,2767.0,140.8958,140.9233,140.74,140.8042,2767.0
2021-03-30 13:35:00,153.61,153.76,153.59,153.72,2447.0,140.795,140.9325,140.7767,140.8958,2447.0
2021-03-30 13:40:00,153.74,153.89,153.73,153.82,4375.0,140.9142,141.0516,140.905,140.9875,4375.0
2021-03-30 13:45:00,153.85,153.9,153.72,153.78,1503.0,141.015,141.0608,140.8958,140.9508,1503.0
2021-03-30 13:50:00,153.76,153.97,153.76,153.97,1339.0,140.9325,141.125,140.9325,141.125,1339.0
2021-03-30 13:55:00,153.93,153.96,153.89,153.92,1952.0,141.0883,141.1158,141.0516,141.0791,1952.0
2021-03-30 14:00:00,153.89,153.91,153.68,153.68,2807.0,141.0516,141.07,140.8592,140.8592,2807.0
2021-03-30 14:05:00,153.68,153.89,153.64,153.87,2638.0,140.8592,141.0516,140.8225,141.0333,2638.0
2021-03-30 14:10:00,153.82,153.87,153.76,153.81,7235.0,140.9875,141.0333,140.9325,140.9783,7235.0
2021-03-30 14:15:00,153.81,153.81,153.7,153.7,2618.0,140.9783,140.9783,140.8775,140.8775,2618.0
2021-03-30 14:20:00,153.73,153.9,153.72,153.86,2999.0,140.905,141.0608,140.8958,141.0241,2999.0
2021-03-30 14:25:00,153.84,153.94,153.84,153.93,1883.0,141.0058,141.0975,141.0058,141.0883,1883.0
2021-03-30 14:30:00,153.9,153.93,153.81,153.82,1522.0,141.0608,141.0883,140.9783,140.9875,1522.0
2021-03-30 14:35:00,153.75,153.77,153.68,153.73,3776.0,140.9233,140.9417,140.8592,140.905,3776.0
2021-03-30 14:40:00,153.76,153.91,153.72,153.9,2016.0,140.9325,141.07,140.8958,141.0608,2016.0
2021-03-30 14:45:00,153.85,153.97,153.72,153.81,6960.0,141.015,141.125,140.8958,140.9783,6960.0
2021-03-30 14:50:00,153.88,154.06,153.87,153.96,3609.0,141.0425,141.2075,141.0333,141.1158,3609.0
2021-03-30 14:55:00,153.91,154.23,153.91,154.23,4457.0,141.07,141.3633,141.07,141.3633,4457.0
2021-03-30 15:00:00,154.23,154.38,154.12,154.33,4340.0,141.3633,141.5008,141.2625,141.4549,4340.0
2021-03-30 15:05:00,154.32,154.45,154.27,154.38,14753.0,141.4458,141.5649,141.3999,141.5008,14753.0
2021-03-30 15:10:00,154.36,154.37,154.12,154.18,3532.0,141.4824,141.4916,141.2625,141.3174,3532.0
2021-03-30 15:15:00,154.15,154.2,154.06,154.15,3563.0,141.29,141.3358,141.2075,141.29,3563.0
2021-03-30 15:20:00,154.15,154.4,154.15,154.36,4648.0,141.29,141.5191,141.29,141.4824,4648.0
2021-03-30 15:25:00,154.42,154.46,154.34,154.46,2552.0,141.5374,141.5741,141.4641,141.5741,2552.0
2021-03-30 15:30:00,154.46,154.52,154.39,154.5,8138.0,141.5741,141.6291,141.5099,141.6108,8138.0
2021-03-30 15:35:00,154.57,154.66,154.54,154.54,9777.0,141.6749,141.7574,141.6474,141.6474,9777.0
2021-03-30 15:40:00,154.52,154.52,154.15,154.27,7602.0,141.6291,141.6291,141.29,141.3999,7602.0
2021-03-30 15:45:00,154.24,154.24,153.97,153.99,8492.0,141.3724,141.3724,141.125,141.1433,8492.0
2021-03-30 15:50:00,153.95,153.96,153.69,153.69,26118.0,141.1066,141.1158,140.8683,140.8683,26118.0
2021-03-30 15:55:00,153.63,154.03,153.62,154.03,105611.0,140.8133,141.18,140.8042,141.18,105611.0
2021-03-31 09:30:00,154.03,154.11,153.41,153.81,16718.0,141.18,141.2533,140.6117,140.9783,16718.0
2021-03-31 09:35:00,154.13,154.13,153.78,153.87,3286.0,141.2716,141.2716,140.9508,141.0333,3286.0
2021-03-31 09:40:00,153.88,153.88,153.6,153.62,3679.0,141.0425,141.0425,140.7858,140.8042,3679.0
2021-03-31 09:45:00,153.66,153.86,153.46,153.73,2849.0,140.8408,141.0241,140.6575,140.905,2849.0
2021-03-31 09:50:00,153.49,153.53,153.31,153.32,3684.0,140.685,140.7217,140.52,140.5292,3684.0
2021-03-31 09:55:00,153.53,153.58,153.24,153.38,3547.0,140.7217,140.7675,140.4559,140.5842,3547.0
2021-03-31 10:00:00,153.37,153.42,153.22,153.32,2755.0,140.575,140.6209,140.4375,140.5292,2755.0
2021-03-31 10:05:00,153.33,153.33,153.03,153.08,4165.0,140.5384,140.5384,140.2634,140.3092,4165.0
2021-03-31 10:10:00,153.04,153.13,152.85,152.85,4609.0,140.2726,140.355,140.0984,140.0984,4609.0
2021-03-31 10:15:00,152.81,152.98,152.67,152.93,4309.0,140.0617,140.2176,139.9334,140.1717,4309.0
2021-03-31 10:20:00,152.9,152.9,152.69,152.83,1772.0,140.1442,140.1442,139.9518,140.0801,1772.0
2021-03-31 10:25:00,152.71,152.77,152.56,152.73,6968.0,139.9701,140.0251,139.8326,139.9884,6968.0
2021-03-31 10:30:00,152.61,152.61,152.43,152.55,4462.0,139.8784,139.8784,139.7134,139.8234,4462.0
2021-03-31 10:35:00,152.42,152.42,152.16,152.34,1586.0,139.7043,139.7043,139.466,139.631,1586.0
2021-03-31 10:40:00,152.34,152.51,152.26,152.29,7452.0,139.631,139.7868,139.5576,139.5851,7452.0
2021-03-31 10:45:00,152.28,152.28,151.95,152.08,12062.0,139.576,139.576,139.2735,139.3926,12062.0
2021-03-31 10:50:00,152.12,152.24,152.05,152.05,3727.0,139.4293,139.5393,139.3651,139.3651,3727.0
2021-03-31 10:55:00,152.05,152.45,152.05,152.34,3638.0,139.3651,139.7318,139.3651,139.631,3638.0
2021-03-31 11:00:00,152.46,152.46,152.17,152.46,5874.0,139.7409,139.7409,139.4751,139.7409,5874.0
2021-03-31 11:05:00,152.48,152.48,152.15,152.19,5345.0,139.7593,139.7593,139.4568,139.4935,5345.0
2021-03-31 11:10:00,152.21,152.54,152.2,152.53,4794.0,139.5118,139.8143,139.5026,139.8051,4794.0
2021-03-31 11:15:00,152.54,152.54,152.4,152.41,2796.0,139.8143,139.8143,139.6859,139.6951,2796.0
2021-03-31 11:20:00,152.43,152.43,151.96,152.07,5808.0,139.7134,139.7134,139.2827,139.3835,5808.0
2021-03-31 11:25:00,152.0,152.01,151.69,151.7,2300.0,139.3193,139.3285,139.0352,139.0443,2300.0
2021-03-31 11:30:00,151.69,151.72,151.43,151.5,8191.0,139.0352,139.0627,138.7969,138.861,8191.0
2021-03-31 11:35:00,151.52,151.64,151.47,151.47,3583.0,138.8794,138.9894,138.8335,138.8335,3583.0
2021-03-31 11:40:00,151.48,151.73,151.42,151.73,3684.0,138.8427,139.0718,138.7877,139.0718,3684.0
2021-03-31 11:45:00,151.84,151.97,151.81,151.9,3298.0,139.1727,139.2918,139.1452,139.2277,3298.0
2021-03-31 11:50:00,151.87,151.87,151.69,151.8,3742.0,139.2002,139.2002,139.0352,139.136,3742.0
2021-03-31 11:55:00,151.77,151.77,151.67,151.67,1822.0,139.1085,139.1085,139.0168,139.0168,1822.0
2021-03-31 12:00:00,151.74,151.74,151.4,151.46,4642.0,139.081,139.081,138.7694,138.8244,4642.0
2021-03-31 12:05:00,151.48,151.67,151.43,151.49,14783.0,138.8427,139.0168,138.7969,138.8519,14783.0
2021-03-31 12:10:00,151.5,151.52,151.39,151.46,5693.0,138.861,138.8794,138.7602,138.8244,5693.0
2021-03-31 12:15:00,151.44,151.45,151.04,151.06,17872.0,138.806,138.8152,138.4394,138.4577,17872.0
2021-03-31 12:20:00,151.06,151.1,150.91,151.0,15402.0,138.4577,138.4944,138.3203,138.4027,15402.0
2021-03-31 12:25:00,150.99,151.01,150.77,150.86,17410.0,138.3936,138.4119,138.1919,138.2744,17410.0
2021-03-31 12:30:00,150.86,150.98,150.78,150.98,3800.0,138.2744,138.3844,138.2011,138.3844,3800.0
2021-03-31 12:35:00,151.01,151.04,150.8,150.85,8935.0,138.4119,138.4394,138.2194,138.2653,8935.0
2021-03-31 12:40:00,150.88,150.94,150.8,150.91,11089.0,138.2928,138.3477,138.2194,138.3203,11089.0
2021-03-31 12:45:00,150.91,150.97,150.84,150.84,19352.0,138.3203,138.3752,138.2561,138.2561,19352.0
2021-03-31 12:50:00,150.8,151.04,150.75,150.99,8374.0,138.2194,138.4394,138.1736,138.3936,8374.0
2021-03-31 12:55:00,151.0,151.06,150.92,151.06,9865.0,138.4027,138.4577,138.3294,138.4577,9865.0
2021-03-31 13:00:00,151.08,151.28,151.08,151.11,12596.0,138.4761,138.6594,138.4761,138.5036,12596.0
2021-03-31 13:05:00,151.09,151.1,150.92,151.07,6965.0,138.4852,138.4944,138.3294,138.4669,6965.0
2021-03-31 13:10:00,151.07,151.11,150.97,151.09,4215.0,138.4669,138.5036,138.3752,138.4852,4215.0
2021-03-31 13:15:00,151.07,151.18,150.91,150.91,3359.0,138.4669,138.5677,138.3203,138.3203,3359.0
2021-03-31 13:20:00,150.91,151.01,150.85,150.86,7592.0,138.3203,138.4119,138.2653,138.2744,7592.0
2021-03-31 13:25:00,150.86,150.9,150.8,150.9,2226.0,138.2744,138.3111,138.2194,138.3111,2226.0
2021-03-31 13:30:00,150.91,151.07,150.9,151.01,3963.0,138.3203,138.4669,138.3111,138.4119,3963.0
2021-03-31 13:35:00,151.0,151.11,150.87,150.88,7555.0,138.4027,138.5036,138.2836,138.2928,7555.0
2021-03-31 13:40:00,150.92,150.94,150.8,150.82,2136.0,138.3294,138.3477,138.2194,138.2378,2136.0
2021-03-31 13:45:00,150.77,150.98,150.74,150.91,5016.0,138.1919,138.3844,138.1644,138.3203,5016.0
2021-03-31 13:50:00,150.89,150.95,150.79,150.81,3460.0,138.3019,138.3569,138.2103,138.2286,3460.0
2021-03-31 13:55:00,150.83,151.1,150.83,151.1,4613.0,138.2469,138.4944,138.2469,138.4944,4613.0
2021-03-31 14:00:00,151.05,151.11,150.94,151.06,6103.0,138.4486,138.5036,138.3477,138.4577,6103.0
2021-03-31 14:05:00,151.09,151.13,151.0,151.02,2976.0,138.4852,138.5219,138.4027,138.4211,2976.0
2021-03-31 14:10:00,150.97,151.09,150.9,151.09,2629.0,138.3752,138.4852,138.3111,138.4852,2629.0
2021-03-31 14:15:00,151.08,151.11,150.99,151.06,4404.0,138.4761,138.5036,138.3936,138.4577,4404.0
2021-03-31 14:20:00,151.0,151.17,150.98,151.12,3700.0,138.4027,138.5586,138.3844,138.5127,3700.0
2021-03-31 14:25:00,151.12,151.14,151.04,151.06,3278.0,138.5127,138.5311,138.4394,138.4577,3278.0
2021-03-31 14:30:00,151.08,151.31,151.08,151.24,6577.0,138.4761,138.6869,138.4761,138.6227,6577.0
2021-03-31 14:35:00,151.26,151.46,151.26,151.38,5545.0,138.6411,138.8244,138.6411,138.751,5545.0
2021-03-31 14:40:00,151.44,151.55,151.34,151.55,3845.0,138.806,138.9069,138.7144,138.9069,3845.0
2021-03-31 14:45:00,151.56,151.59,151.44,151.49,3391.0,138.916,138.9435,138.806,138.8519,3391.0
2021-03-31 14:50:00,151.49,151.54,151.3,151.35,4299.0,138.8519,138.8977,138.6777,138.7235,4299.0
2021-03-31 14:55:00,151.39,151.42,151.25,151.25,2900.0,138.7602,138.7877,138.6319,138.6319,2900.0
2021-03-31 15:00:00,151.2,151.22,150.87,150.93,5700.0,138.5861,138.6044,138.2836,138.3386,5700.0
2021-03-31 15:05:00,150.97,151.0,150.92,150.93,1700.0,138.3752,138.4027,138.3294,138.3386,1700.0
2021-03-31 15:10:00,150.97,151.01,150.82,150.88,3245.0,138.3752,138.4119,138.2378,138.2928,3245.0
2021-03-31 15:15:00,150.86,150.99,150.82,150.99,6406.0,138.2744,138.3936,138.2378,138.3936,6406.0
2021-03-31 15:20:00,150.93,151.07,150.9,150.98,5800.0,138.3386,138.4669,138.3111,138.3844,5800.0
2021-03-31 15:25:00,151.0,151.04,150.95,151.01,9069.0,138.4027,138.4394,138.3569,138.4119,9069.0
2021-03-31 15:30:00,150.99,150.99,150.81,150.87,31450.0,138.3936,138.3936,138.2286,138.2836,31450.0
2021-03-31 15:35:00,150.85,150.87,150.51,150.57,27141.0,138.2653,138.2836,137.9536,138.0086,27141.0
2021-03-31 15:40:00,150.56,150.76,150.47,150.75,31704.0,137.9995,138.1828,137.917,138.1736,31704.0
2021-03-31 15:45:00,150.75,150.8,150.58,150.79,25901.0,138.1736,138.2194,138.0178,138.2103,25901.0
2021-03-31 15:50:00,150.75,150.85,150.51,150.81,42091.0,138.1736,138.2653,137.9536,138.2286,42091.0
2021-03-31 15:55:00,150.79,150.87,150.25,150.41,191210.0,138.2103,138.2836,137.7153,137.862,191210.0
2021-04-01 09:30:00,150.25,150.4,149.84,150.4,24044.0,137.7153,137.8528,137.3395,137.8528,24044.0
2021-04-01 09:35:00,150.7,150.71,149.93,149.96,7776.0,138.1278,138.1369,137.422,137.4495,7776.0
2021-04-01 09:40:00,149.71,149.97,149.46,149.76,9329.0,137.2204,137.4587,136.9912,137.2662,9329.0
2021-04-01 09:45:00,149.92,150.22,149.8,150.16,28570.0,137.4128,137.6878,137.3029,137.6328,28570.0
2021-04-01 09:50:00,150.22,150.31,149.9,150.2,52080.0,137.6878,137.7703,137.3945,137.6695,52080.0
2021-04-01 09:55:00,150.21,150.22,149.75,149.96,11136.0,137.6786,137.6878,137.257,137.4495,11136.0
2021-04-01 10:00:00,149.98,150.51,149.88,150.5,16575.0,137.4678,137.9536,137.3762,137.9445,16575.0
2021-04-01 10:05:00,150.54,150.54,150.08,150.23,8605.0,137.9811,137.9811,137.5595,137.697,8605.0
2021-04-01 10:10:00,150.15,150.29,149.97,150.17,11663.0,137.6237,137.752,137.4587,137.642,11663.0
2021-04-01 10:15:00,150.14,150.24,150.09,150.24,5060.0,137.6145,137.7061,137.5687,137.7061,5060.0
2021-04-01 10:20:00,150.24,150.31,150.06,150.24,7003.0,137.7061,137.7703,137.5412,137.7061,7003.0
2021-04-01 10:25:00,150.25,150.32,149.91,150.05,23941.0,137.7153,137.7795,137.4037,137.532,23941.0
2021-04-01 10:30:00,150.06,150.07,149.92,149.96,4596.0,137.5412,137.5503,137.4128,137.4495,4596.0
2021-04-01 10:35:00,149.99,150.11,149.9,150.06,9817.0,137.477,137.587,137.3945,137.5412,9817.0
2021-04-01 10:40:00,150.02,150.05,149.75,149.81,8839.0,137.5045,137.532,137.257,137.312,8839.0
2021-04-01 10:45:00,149.81,149.89,149.69,149.72,8268.0,137.312,137.3853,137.202,137.2295,8268.0
2021-04-01 10:50:00,149.69,149.8,149.47,149.54,21624.0,137.202,137.3029,137.0004,137.0645,21624.0
2021-04-01 10:55:00,149.59,149.87,149.59,149.81,19302.0,137.1104,137.367,137.1104,137.312,19302.0
2021-04-01 11:00:00,149.77,149.95,149.73,149.87,9807.0,137.2754,137.4403,137.2387,137.367,9807.0
2021-04-01 11:05:00,149.88,149.97,149.77,149.8,19821.0,137.3762,137.4587,137.2754,137.3029,19821.0
2021-04-01 11:10:00,149.79,150.24,149.79,150.17,13572.0,137.2937,137.7061,137.2937,137.642,13572.0
2021-04-01 11:15:00,150.21,150.5,150.2,150.45,8007.0,137.6786,137.9445,137.6695,137.8986,8007.0
2021-04-01 11:20:00,150.43,150.53,150.39,150.52,8903.0,137.8803,137.972,137.8436,137.9628,8903.0
2021-04-01 11:25:00,150.51,150.51,150.26,150.36,6551.0,137.9536,137.9536,137.7245,137.8161,6551.0
2021-04-01 11:30:00,150.38,150.6,150.36,150.42,9217.0,137.8345,138.0361,137.8161,137.8711,9217.0
2021-04-01 11:35:00,150.49,150.7,150.46,150.63,4924.0,137.9353,138.1278,137.9078,138.0636,4924.0
2021-04-01 11:40:00,150.6,150.7,150.54,150.7,5444.0,138.0361,138.1278,137.9811,138.1278,5444.0
2021-04-01 11:45:00,150.62,150.63,150.37,150.37,6644.0,138.0544,138.0636,137.8253,137.8253,6644.0
2021-04-01 11:50:00,150.36,150.54,150.33,150.48,6027.0,137.8161,137.9811,137.7886,137.9261,6027.0
2021-04-01 11:55:00,150.5,150.63,150.47,150.62,6851.0,137.9445,138.0636,137.917,138.0544,6851.0
2021-04-01 12:00:00,150.62,150.72,150.56,150.72,8600.0,138.0544,138.1461,137.9995,138.1461,8600.0
2021-04-01 12:05:00,150.72,151.11,150.72,151.1,8850.0,138.1461,138.5036,138.1461,138.4944,8850.0
2021-04-01 12:10:00,151.14,151.26,151.05,151.11,9471.0,138.5311,138.6411,138.4486,138.5036,9471.0
2021-04-01 12:15:00,151.13,151.17,151.06,151.13,11855.0,138.5219,138.5586,138.4577,138.5219,11855.0
2021-04-01 12:20:00,151.12,151.18,151.09,151.11,3700.0,138.5127,138.5677,138.4852,138.5036,3700.0
2021-04-01 12:25:00,151.11,151.14,150.9,150.9,3181.0,138.5036,138.5311,138.3111,138.3111,3181.0
2021-04-01 12:30:00,150.9,150.91,150.77,150.91,4561.0,138.3111,138.3203,138.1919,138.3203,4561.0
2021-04-01 12:35:00,150.92,150.96,150.89,150.94,2660.0,138.3294,138.3661,138.3019,138.3477,2660.0
2021-04-01 12:40:00,150.9,150.9,150.79,150.88,3300.0,138.3111,138.3111,138.2103,138.2928,3300.0
2021-04-01 12:45:00,150.88,150.9,150.7,150.86,4845.0,138.2928,138.3111,138.1278,138.2744,4845.0
2021-04-01 12:50:00,150.86,150.87,150.8,150.84,5178.0,138.2744,138.2836,138.2194,138.2561,5178.0
2021-04-01 12:55:00,150.82,150.82,150.61,150.65,4039.0,138.2378,138.2378,138.0453,138.0819,4039.0
2021-04-01 13:00:00,150.64,150.75,150.57,150.71,5731.0,138.0728,138.1736,138.0086,138.1369,5731.0
2021-04-01 13:05:00,150.73,151.17,150.73,151.05,10928.0,138.1553,138.5586,138.1553,138.4486,10928.0
2021-04-01 13:10:00,151.03,151.09,150.96,151.04,11052.0,138.4302,138.4852,138.3661,138.4394,11052.0
2021-04-01 13:15:00,151.04,151.17,151.02,151.14,6287.0,138.4394,138.5586,138.4211,138.5311,6287.0
2021-04-01 13:20:00,151.13,151.14,151.04,151.11,2898.0,138.5219,138.5311,138.4394,138.5036,2898.0
2021-04-01 13:25:00,151.11,151.18,151.09,151.14,7942.0,138.5036,138.5677,138.4852,138.5311,7942.0
2021-04-01 13:30:00,151.11,151.21,151.1,151.18,7847.0,138.5036,138.5952,138.4944,138.5677,7847.0
2021-04-01 13:35:00,151.15,151.18,151.09,151.09,6754.0,138.5402,138.5677,138.4852,138.4852,6754.0
2021-04-01 13:40:00,151.09,151.15,150.99,151.0,3260.0,138.4852,138.5402,138.3936,138.4027,3260.0
2021-04-01 13:45:00,150.9,150.94,150.76,150.79,6057.0,138.3111,138.3477,138.1828,138.2103,6057.0
2021-04-01 13:50:00,150.77,150.89,150.58,150.89,23157.0,138.1919,138.3019,138.0178,138.3019,23157.0
2021-04-01 13:55:00,150.88,150.94,150.79,150.84,3707.0,138.2928,138.3477,138.2103,138.2561,3707.0
2021-04-01 14:00:00,150.88,150.91,150.77,150.9,6379.0,138.2928,138.3203,138.1919,138.3111,6379.0
2021-04-01 14:05:00,150.83,151.04,150.83,150.93,2606.0,138.2469,138.4394,138.2469,138.3386,2606.0
2021-04-01 14:10:00,150.95,151.02,150.87,150.99,5670.0,138.3569,138.4211,138.2836,138.3936,5670.0
2021-04-01 14:15:00,150.97,151.09,150.97,151.09,7737.0,138.3752,138.4852,138.3752,138.4852,7737.0
2021-04-01 14:20:00,151.08,151.11,151.03,151.05,6853.0,138.4761,138.5036,138.4302,138.4486,6853.0
2021-04-01 14:25:00,151.0,151.01,150.91,151.0,2589.0,138.4027,138.4119,138.3203,138.4027,2589.0
2021-04-01 14:30:00,151.02,151.1,150.98,151.1,2204.0,138.4211,138.4944,138.3844,138.4944,2204.0
2021-04-01 14:35:00,151.1,151.11,150.97,150.97,6153.0,138.4944,138.5036,138.3752,138.3752,6153.0
2021-04-01 14:40:00,150.98,151.09,150.93,150.93,5144.0,138.3844,138.4852,138.3386,138.3386,5144.0
2021-04-01 14:45:00,150.82,150.88,150.78,150.86,3423.0,138.2378,138.2928,138.2011,138.2744,3423.0
2021-04-01 14:50:00,150.83,150.84,150.74,150.82,2220.0,138.2469,138.2561,138.1644,138.2378,2220.0
2021-04-01 14:55:00,150.8,150.98,150.78,150.92,10432.0,138.2194,138.3844,138.2011,138.3294,10432.0
2021-04-01 15:00:00,150.91,150.98,150.89,150.98,5748.0,138.3203,138.3844,138.3019,138.3844,5748.0
2021-04-01 15:05:00,150.97,150.99,150.89,150.97,4532.0,138.3752,138.3936,138.3019,138.3752,4532.0
2021-04-01 15:10:00,150.97,151.13,150.96,151.1,5588.0,138.3752,138.5219,138.3661,138.4944,5588.0
2021-04-01 15:15:00,151.08,151.18,150.96,151.18,5253.0,138.4761,138.5677,138.3661,138.5677,5253.0
2021-04-01 15:20:00,151.16,151.26,151.1,151.26,3737.0,138.5494,138.6411,138.4944,138.6411,3737.0
2021-04-01 15:25:00,151.25,151.3,151.18,151.19,5003.0,138.6319,138.6777,138.5677,138.5769,5003.0
2021-04-01 15:30:00,151.19,151.19,150.98,151.01,8968.0,138.5769,138.5769,138.3844,138.4119,8968.0
2021-04-01 15:35:00,150.99,151.19,150.94,151.0,7350.0,138.3936,138.5769,138.3477,138.4027,7350.0
2021-04-01 15:40:00,150.98,151.01,150.89,150.94,15614.0,138.3844,138.4119,138.3019,138.3477,15614.0
2021-04-01 15:45:00,150.95,151.05,150.91,151.0,55298.0,138.3569,138.4486,138.3203,138.4027,55298.0
2021-04-01 15:50:00,151.0,151.11,150.84,150.85,84075.0,138.4027,138.5036,138.2561,138.2653,84075.0
2021-04-01 15:55:00,150.85,150.91,150.61,150.62,212910.0,138.2653,138.3203,138.0453,138.0544,212910.0
2021-04-05 09:30:00,152.25,152.35,151.17,152.05,24666.0,139.5485,139.6401,138.5586,139.3651,24666.0
2021-04-05 09:35:00,151.92,152.43,151.28,151.37,26095.0,139.246,139.7134,138.6594,138.7419,26095.0
2021-04-05 09:40:00,151.37,151.81,151.01,151.69,13294.0,138.7419,139.1452,138.4119,139.0352,13294.0
2021-04-05 09:45:00,151.57,151.59,151.13,151.25,12719.0,138.9252,138.9435,138.5219,138.6319,12719.0
2021-04-05 09:50:00,151.12,151.7,151.12,151.34,7202.0,138.5127,139.0443,138.5127,138.7144,7202.0
2021-04-05 09:55:00,151.33,151.48,151.13,151.23,7646.0,138.7052,138.8427,138.5219,138.6136,7646.0
2021-04-05 10:00:00,151.2,151.38,150.92,150.92,17346.0,138.5861,138.751,138.3294,138.3294,17346.0
2021-04-05 10:05:00,150.93,150.99,150.6,150.77,12420.0,138.3386,138.3936,138.0361,138.1919,12420.0
2021-04-05 10:10:00,150.67,151.25,150.6,151.23,10126.0,138.1003,138.6319,138.0361,138.6136,10126.0
2021-04-05 10:15:00,151.32,151.66,151.29,151.5,7897.0,138.696,139.0077,138.6685,138.861,7897.0
2021-04-05 10:20:00,151.5,151.68,151.43,151.6,7333.0,138.861,139.026,138.7969,138.9527,7333.0
2021-04-05 10:25:00,151.62,151.62,151.31,151.36,11399.0,138.971,138.971,138.6869,138.7327,11399.0
2021-04-05 10:30:00,151.35,151.44,151.21,151.31,5644.0,138.7235,138.806,138.5952,138.6869,5644.0
2021-04-05 10:35:00,151.31,151.4,151.27,151.31,2926.0,138.6869,138.7694,138.6502,138.6869,2926.0
2021-04-05 10:40:00,151.33,151.53,151.31,151.39,4774.0,138.7052,138.8885,138.6869,138.7602,4774.0
2021-04-05 10:45:00,151.41,151.56,151.36,151.49,7387.0,138.7785,138.916,138.7327,138.8519,7387.0
2021-04-05 10:50:00,151.45,151.45,151.0,151.0,5142.0,138.8152,138.8152,138.4027,138.4027,5142.0
2021-04-05 10:55:00,150.97,151.35,150.89,151.24,10036.0,138.3752,138.7235,138.3019,138.6227,10036.0
2021-04-05 11:00:00,151.18,151.27,151.13,151.19,4002.0,138.5677,138.6502,138.5219,138.5769,4002.0
2021-04-05 11:05:00,151.19,151.37,151.19,151.35,5380.0,138.5769,138.7419,138.5769,138.7235,5380.0
2021-04-05 11:10:00,151.32,151.42,151.2,151.35,8002.0,138.696,138.7877,138.5861,138.7235,8002.0
2021-04-05 11:15:00,151.25,151.28,151.04,151.09,4099.0,138.6319,138.6594,138.4394,138.4852,4099.0
2021-04-05 11:20:00,151.09,151.2,151.06,151.15,2521.0,138.4852,138.5861,138.4577,138.5402,2521.0
2021-04-05 11:25:00,151.18,151.18,150.83,151.04,5900.0,138.5677,138.5677,138.2469,138.4394,5900.0
2021-04-05 11:30:00,151.01,151.16,151.01,151.09,4260.0,138.4119,138.5494,138.4119,138.4852,4260.0
2021-04-05 11:35:00,151.14,151.3,151.05,151.1,7853.0,138.5311,138.6777,138.4486,138.4944,7853.0
2021-04-05 11:40:00,151.16,151.23,151.05,151.2,4422.0,138.5494,138.6136,138.4486,138.5861,4422.0
2021-04-05 11:45:00,151.18,151.21,150.86,150.87,8064.0,138.5677,138.5952,138.2744,138.2836,8064.0
2021-04-05 11:50:00,150.87,151.05,150.83,151.0,10501.0,138.2836,138.4486,138.2469,138.4027,10501.0
2021-04-05 11:55:00,151.09,151.24,151.01,151.06,11119.0,138.4852,138.6227,138.4119,138.4577,11119.0
2021-04-05 12:00:00,151.02,151.04,150.84,150.9,6806.0,138.4211,138.4394,138.2561,138.3111,6806.0
2021-04-05 12:05:00,150.91,151.03,150.88,151.0,4324.0,138.3203,138.4302,138.2928,138.4027,4324.0
2021-04-05 12:10:00,151.01,151.09,150.97,151.01,5050.0,138.4119,138.4852,138.3752,138.4119,5050.0
2021-04-05 12:15:00,151.03,151.08,150.89,150.93,4860.0,138.4302,138.4761,138.3019,138.3386,4860.0
2021-04-05 12:20:00,150.94,151.05,150.9,151.05,5394.0,138.3477,138.4486,138.3111,138.4486,5394.0
2021-04-05 12:25:00,151.05,151.25,151.02,151.18,4420.0,138.4486,138.6319,138.4211,138.5677,4420.0
2021-04-05 12:30:00,151.23,151.33,151.07,151.24,11542.0,138.6136,138.7052,138.4669,138.6227,11542.0
2021-04-05 12:35:00,151.24,151.53,151.23,151.49,11839.0,138.6227,138.8885,138.6136,138.8519,11839.0
2021-04-05 12:40:00,151.49,151.55,151.36,151.46,10591.0,138.8519,138.9069,138.7327,138.8244,10591.0
2021-04-05 12:45:00,151.5,151.6,151.39,151.47,6912.0,138.861,138.9527,138.7602,138.8335,6912.0
2021-04-05 12:50:00,151.5,151.55,151.42,151.45,9693.0,138.861,138.9069,138.7877,138.8152,9693.0
2021-04-05 12:55:00,151.46,151.56,151.4,151.5,8235.0,138.8244,138.916,138.7694,138.861,8235.0
2021-04-05 13:00:00,151.5,151.64,151.46,151.64,9663.0,138.861,138.9894,138.8244,138.9894,9663.0
2021-04-05 13:05:00,151.68,151.72,151.54,151.57,6512.0,139.026,139.0627,138.8977,138.9252,6512.0
2021-04-05 13:10:00,151.58,151.58,151.48,151.58,6456.0,138.9344,138.9344,138.8427,138.9344,6456.0
2021-04-05 13:15:00,151.53,151.53,151.34,151.41,7142.0,138.8885,138.8885,138.7144,138.7785,7142.0
2021-04-05 13:20:00,151.41,151.46,151.28,151.28,4763.0,138.7785,138.8244,138.6594,138.6594,4763.0
2021-04-05 13:25:00,151.31,151.37,151.16,151.33,8173.0,138.6869,138.7419,138.5494,138.7052,8173.0
2021-04-05 13:30:00,151.3,151.54,151.29,151.46,6549.0,138.6777,138.8977,138.6685,138.8244,6549.0
2021-04-05 13:35:00,151.5,151.53,151.31,151.49,8983.0,138.861,138.8885,138.6869,138.8519,8983.0
2021-04-05 13:40:00,151.45,151.53,151.34,151.38,6606.0,138.8152,138.8885,138.7144,138.751,6606.0
2021-04-05 13:45:00,151.4,151.53,151.38,151.45,4701.0,138.7694,138.8885,138.751,138.8152,4701.0
2021-04-05 13:50:00,151.49,151.5,151.39,151.48,4816.0,138.8519,138.861,138.7602,138.8427,4816.0
2021-04-05 13:55:00,151.39,151.67,151.37,151.65,4974.0,138.7602,139.0168,138.7419,138.9985,4974.0
2021-04-05 14:00:00,151.66,151.67,151.49,151.58,9064.0,139.0077,139.0168,138.8519,138.9344,9064.0
2021-04-05 14:05:00,151.6,151.66,151.53,151.56,6844.0,138.9527,139.0077,138.8885,138.916,6844.0
2021-04-05 14:10:00,151.55,151.66,151.53,151.65,8161.0,138.9069,139.0077,138.8885,138.9985,8161.0
2021-04-05 14:15:00,151.61,151.7,151.6,151.7,6412.0,138.9619,139.0443,138.9527,139.0443,6412.0
2021-04-05 14:20:00,151.73,151.79,151.51,151.51,6778.0,139.0718,139.1268,138.8702,138.8702,6778.0
2021-04-05 14:25:00,151.55,151.66,151.5,151.6,6111.0,138.9069,139.0077,138.861,138.9527,6111.0
2021-04-05 14:30:00,151.61,151.7,151.56,151.56,4797.0,138.9619,139.0443,138.916,138.916,4797.0
2021-04-05 14:35:00,151.56,151.71,151.55,151.67,4641.0,138.916,139.0535,138.9069,139.0168,4641.0
2021-04-05 14:40:00,151.64,151.74,151.63,151.72,10020.0,138.9894,139.081,138.9802,139.0627,10020.0
2021-04-05 14:45:00,151.7,151.7,151.51,151.63,8382.0,139.0443,139.0443,138.8702,138.9802,8382.0
2021-04-05 14:50:00,151.65,151.65,151.41,151.57,6254.0,138.9985,138.9985,138.7785,138.9252,6254.0
2021-04-05 14:55:00,151.58,151.66,151.38,151.38,8779.0,138.9344,139.0077,138.751,138.751,8779.0
2021-04-05 15:00:00,151.36,151.46,151.28,151.31,7054.0,138.7327,138.8244,138.6594,138.6869,7054.0
2021-04-05 15:05:00,151.29,151.55,151.29,151.5,9562.0,138.6685,138.9069,138.6685,138.861,9562.0
2021-04-05 15:10:00,151.54,151.58,151.44,151.58,6750.0,138.8977,138.9344,138.806,138.9344,6750.0
2021-04-05 15:15:00,151.57,151.72,151.57,151.68,7731.0,138.9252,139.0627,138.9252,139.026,7731.0
2021-04-05 15:20:00,151.69,151.69,151.54,151.55,6055.0,139.0352,139.0352,138.8977,138.9069,6055.0
2021-04-05 15:25:00,151.54,151.61,151.49,151.61,7937.0,138.8977,138.9619,138.8519,138.9619,7937.0
2021-04-05 15:30:00,151.6,151.76,151.59,151.65,8831.0,138.9527,139.0993,138.9435,138.9985,8831.0
2021-04-05 15:35:00,151.66,151.95,151.66,151.91,13672.0,139.0077,139.2735,139.0077,139.2368,13672.0
2021-04-05 15:40:00,151.97,152.14,151.86,152.07,13442.0,139.2918,139.4476,139.191,139.3835,13442.0
2021-04-05 15:45:00,152.1,152.25,152.05,152.15,20786.0,139.411,139.5485,139.3651,139.4568,20786.0
2021-04-05 15:50:00,152.2,152.4,152.18,152.26,38711.0,139.5026,139.6859,139.4843,139.5576,38711.0
2021-04-05 15:55:00,152.23,152.42,151.94,151.99,69693.0,139.5301,139.7043,139.2643,139.3102,69693.0
2021-04-06 09:30:00,152.03,152.46,151.88,152.45,17584.0,139.3468,139.7409,139.2093,139.7318,17584.0
2021-04-06 09:35:00,152.42,152.42,151.82,151.86,1986.0,139.7043,139.7043,139.1543,139.191,1986.0
2021-04-06 09:40:00,151.86,152.56,151.86,152.47,2125.0,139.191,139.8326,139.191,139.7501,2125.0
2021-04-06 09:45:00,152.42,152.65,152.32,152.65,4264.0,139.7043,139.9151,139.6126,139.9151,4264.0
2021-04-06 09:50:00,152.47,152.88,152.47,152.87,3836.0,139.7501,140.1259,139.7501,140.1167,3836.0
2021-04-06 09:55:00,152.81,152.95,152.76,152.76,2241.0,140.0617,140.1901,140.0159,140.0159,2241.0
2021-04-06 10:00:00,152.76,152.93,152.59,152.71,6402.0,140.0159,140.1717,139.8601,139.9701,6402.0
2021-04-06 10:05:00,152.72,152.9,152.64,152.9,2550.0,139.9793,140.1442,139.9059,140.1442,2550.0
2021-04-06 10:10:00,152.99,153.3,152.98,153.3,5352.0,140.2267,140.5109,140.2176,140.5109,5352.0
2021-04-06 10:15:00,153.36,153.43,153.19,153.29,3200.0,140.5659,140.63,140.41,140.5017,3200.0
2021-04-06 10:20:00,153.32,153.57,153.32,153.34,3755.0,140.5292,140.7583,140.5292,140.5475,3755.0
2021-04-06 10:25:00,153.39,153.41,153.13,153.25,4403.0,140.5934,140.6117,140.355,140.465,4403.0
2021-04-06 10:30:00,153.21,153.66,153.2,153.61,6372.0,140.4284,140.8408,140.4192,140.795,6372.0
2021-04-06 10:35:00,153.63,153.94,153.57,153.72,19187.0,140.8133,141.0975,140.7583,140.8958,19187.0
2021-04-06 10:40:00,153.74,153.76,153.14,153.2,8355.0,140.9142,140.9325,140.3642,140.4192,8355.0
2021-04-06 10:45:00,153.2,153.21,152.99,153.01,3900.0,140.4192,140.4284,140.2267,140.2451,3900.0
2021-04-06 10:50:00,153.06,153.07,152.67,152.83,6236.0,140.2909,140.3001,139.9334,140.0801,6236.0
2021-04-06 10:55:00,152.74,153.06,152.73,152.99,2986.0,139.9976,140.2909,139.9884,140.2267,2986.0
2021-04-06 11:00:00,152.98,152.98,152.67,152.67,3308.0,140.2176,140.2176,139.9334,139.9334,3308.0
2021-04-06 11:05:00,152.63,152.69,152.33,152.33,4025.0,139.8968,139.9518,139.6218,139.6218,4025.0
2021-04-06 11:10:00,152.36,152.36,152.16,152.28,2540.0,139.6493,139.6493,139.466,139.576,2540.0
2021-04-06 11:15:00,152.26,152.31,152.19,152.19,1916.0,139.5576,139.6035,139.4935,139.4935,1916.0
2021-04-06 11:20:00,152.18,152.24,152.11,152.14,1952.0,139.4843,139.5393,139.4201,139.4476,1952.0
2021-04-06 11:25:00,152.24,152.47,152.24,152.31,4993.0,139.5393,139.7501,139.5393,139.6035,4993.0
2021-04-06 11:30:00,152.33,152.33,152.11,152.13,3415.0,139.6218,139.6218,139.4201,139.4385,3415.0
2021-04-06 11:35:00,152.1,152.14,151.96,151.96,6104.0,139.411,139.4476,139.2827,139.2827,6104.0
2021-04-06 11:40:00,152.02,152.11,151.87,151.94,3013.0,139.3376,139.4201,139.2002,139.2643,3013.0
2021-04-06 11:45:00,151.98,152.03,151.85,151.86,4849.0,139.301,139.3468,139.1818,139.191,4849.0
2021-04-06 11:50:00,151.86,152.01,151.86,151.98,5707.0,139.191,139.3285,139.191,139.301,5707.0
2021-04-06 11:55:00,151.96,151.97,151.7,151.81,5022.0,139.2827,139.2918,139.0443,139.1452,5022.0
2021-04-06 12:00:00,151.78,151.91,151.78,151.81,7060.0,139.1177,139.2368,139.1177,139.1452,7060.0
2021-04-06 12:05:00,151.78,151.98,151.78,151.81,9083.0,139.1177,139.301,139.1177,139.1452,9083.0
2021-04-06 12:10:00,151.8,151.8,151.61,151.61,16039.0,139.136,139.136,138.9619,138.9619,16039.0
2021-04-06 12:15:00,151.61,151.78,151.6,151.64,9939.0,138.9619,139.1177,138.9527,138.9894,9939.0
2021-04-06 12:20:00,151.61,151.73,151.6,151.71,3889.0,138.9619,139.0718,138.9527,139.0535,3889.0
2021-04-06 12:25:00,151.7,151.93,151.66,151.83,8529.0,139.0443,139.2552,139.0077,139.1635,8529.0
2021-04-06 12:30:00,151.89,151.89,151.66,151.71,8078.0,139.2185,139.2185,139.0077,139.0535,8078.0
2021-04-06 12:35:00,151.7,151.7,151.52,151.58,4305.0,139.0443,139.0443,138.8794,138.9344,4305.0
2021-04-06 12:40:00,151.58,151.71,151.57,151.59,3335.0,138.9344,139.0535,138.9252,138.9435,3335.0
2021-04-06 12:45:00,151.63,151.69,151.53,151.69,2985.0,138.9802,139.0352,138.8885,139.0352,2985.0
2021-04-06 12:50:00,151.66,151.81,151.65,151.81,2944.0,139.0077,139.1452,138.9985,139.1452,2944.0
2021-04-06 12:55:00,151.78,151.88,151.72,151.79,4165.0,139.1177,139.2093,139.0627,139.1268,4165.0
2021-04-06 13:00:00,151.78,151.85,151.74,151.83,3758.0,139.1177,139.1818,139.081,139.1635,3758.0
2021-04-06 13:05:00,151.78,152.0,151.78,151.98,6141.0,139.1177,139.3193,139.1177,139.301,6141.0
2021-04-06 13:10:00,151.89,151.98,151.81,151.82,10488.0,139.2185,139.301,139.1452,139.1543,10488.0
2021-04-06 13:15:00,151.8,151.82,151.7,151.81,5293.0,139.136,139.1543,139.0443,139.1452,5293.0
2021-04-06 13:20:00,151.81,152.02,151.81,152.0,4581.0,139.1452,139.3376,139.1452,139.3193,4581.0
2021-04-06 13:25:00,152.01,152.04,151.92,152.0,8537.0,139.3285,139.356,139.246,139.3193,8537.0
2021-04-06 13:30:00,152.0,152.04,151.71,151.73,22084.0,139.3193,139.356,139.0535,139.0718,22084.0
2021-04-06 13:35:00,151.75,151.84,151.67,151.75,20749.0,139.0902,139.1727,139.0168,139.0902,20749.0
2021-04-06 13:40:00,151.76,151.79,151.7,151.73,10162.0,139.0993,139.1268,139.0443,139.0718,10162.0
2021-04-06 13:45:00,151.73,151.82,151.67,151.78,12819.0,139.0718,139.1543,139.0168,139.1177,12819.0
2021-04-06 13:50:00,151.8,151.91,151.79,151.8,3942.0,139.136,139.2368,139.1268,139.136,3942.0
2021-04-06 13:55:00,151.8,151.81,151.65,151.73,4956.0,139.136,139.1452,138.9985,139.0718,4956.0
2021-04-06 14:00:00,151.72,151.84,151.64,151.75,6220.0,139.0627,139.1727,138.9894,139.0902,6220.0
2021-04-06 14:05:00,151.73,151.73,151.55,151.55,8245.0,139.0718,139.0718,138.9069,138.9069,8245.0
2021-04-06 14:10:00,151.53,151.57,151.45,151.46,6452.0,138.8885,138.9252,138.8152,138.8244,6452.0
2021-04-06 14:15:00,151.47,151.63,151.47,151.59,4950.0,138.8335,138.9802,138.8335,138.9435,4950.0
2021-04-06 14:20:00,151.61,151.76,151.58,151.76,5387.0,138.9619,139.0993,138.9344,139.0993,5387.0
2021-04-06 14:25:00,151.72,151.77,151.63,151.73,13290.0,139.0627,139.1085,138.9802,139.0718,13290.0
2021-04-06 14:30:00,151.8,151.89,151.7,151.8,7707.0,139.136,139.2185,139.0443,139.136,7707.0
2021-04-06 14:35:00,151.8,151.8,151.7,151.75,19188.0,139.136,139.136,139.0443,139.0902,19188.0
2021-04-06 14:40:00,151.77,151.82,151.74,151.75,6075.0,139.1085,139.1543,139.081,139.0902,6075.0
2021-04-06 14:45:00,151.77,151.9,151.76,151.84,10462.0,139.1085,139.2277,139.0993,139.1727,10462.0
2021-04-06 14:50:00,151.84,151.89,151.72,151.77,34843.0,139.1727,139.2185,139.0627,139.1085,34843.0
2021-04-06 14:55:00,151.82,151.84,151.74,151.75,14687.0,139.1543,139.1727,139.081,139.0902,14687.0
2021-04-06 15:00:00,151.75,151.82,151.64,151.71,7950.0,139.0902,139.1543,138.9894,139.0535,7950.0
2021-04-06 15:05:00,151.72,151.85,151.68,151.76,12667.0,139.0627,139.1818,139.026,139.0993,12667.0
2021-04-06 15:10:00,151.79,151.89,151.69,151.69,22389.0,139.1268,139.2185,139.0352,139.0352,22389.0
2021-04-06 15:15:00,151.73,151.83,151.73,151.78,10184.0,139.0718,139.1635,139.0718,139.1177,10184.0
2021-04-06 15:20:00,151.8,151.87,151.76,151.83,9397.0,139.136,139.2002,139.0993,139.1635,9397.0
2021-04-06 15:25:00,151.86,152.07,151.83,151.99,17428.0,139.191,139.3835,139.1635,139.3102,17428.0
2021-04-06 15:30:00,151.99,152.03,151.91,151.99,10003.0,139.3102,139.3468,139.2368,139.3102,10003.0
2021-04-06 15:35:00,151.97,152.01,151.89,151.92,10286.0,139.2918,139.3285,139.2185,139.246,10286.0
2021-04-06 15:40:00,151.92,152.04,151.91,152.03,18429.0,139.246,139.356,139.2368,139.3468,18429.0
2021-04-06 15:45:00,151.99,152.05,151.9,151.94,21240.0,139.3102,139.3651,139.2277,139.2643,21240.0
2021-04-06 15:50:00,151.88,152.05,151.88,152.0,33630.0,139.2093,139.3651,139.2093,139.3193,33630.0
2021-04-06 15:55:00,152.01,152.04,151.7,151.73,161689.0,139.3285,139.356,139.0443,139.0718,161689.0
2021-04-07 09:30:00,151.79,152.16,151.66,152.15,12185.0,139.1268,139.466,139.0077,139.4568,12185.0
2021-04-07 09:35:00,152.13,152.19,151.86,152.13,2005.0,139.4385,139.4935,139.191,139.4385,2005.0
2021-04-07 09:40:00,152.15,152.15,151.78,151.78,4752.0,139.4568,139.4568,139.1177,139.1177,4752.0
2021-04-07 09:45:00,151.71,151.8,151.6,151.65,3468.0,139.0535,139.136,138.9527,138.9985,3468.0
2021-04-07 09:50:00,151.53,151.69,151.17,151.26,7973.0,138.8885,139.0352,138.5586,138.6411,7973.0
2021-04-07 09:55:00,151.24,151.28,151.04,151.28,7174.0,138.6227,138.6594,138.4394,138.6594,7174.0
2021-04-07 10:00:00,151.36,151.72,151.23,151.69,3905.0,138.7327,139.0627,138.6136,139.0352,3905.0
2021-04-07 10:05:00,151.63,151.63,151.52,151.52,595.0,138.9802,138.9802,138.8794,138.8794,595.0
2021-04-07 10:10:00,151.62,151.62,151.38,151.39,1699.0,138.971,138.971,138.751,138.7602,1699.0
2021-04-07 10:15:00,151.44,151.45,151.33,151.35,1908.0,138.806,138.8152,138.7052,138.7235,1908.0
2021-04-07 10:20:00,151.33,151.54,151.33,151.54,3509.0,138.7052,138.8977,138.7052,138.8977,3509.0
2021-04-07 10:25:00,151.56,151.61,151.47,151.49,2165.0,138.916,138.9619,138.8335,138.8519,2165.0
2021-04-07 10:30:00,151.66,151.83,151.64,151.78,5754.0,139.0077,139.1635,138.9894,139.1177,5754.0
2021-04-07 10:35:00,151.81,151.93,151.72,151.72,2600.0,139.1452,139.2552,139.0627,139.0627,2600.0
2021-04-07 10:40:00,151.86,151.89,151.65,151.69,3331.0,139.191,139.2185,138.9985,139.0352,3331.0
2021-04-07 10:45:00,151.65,151.7,151.59,151.61,3702.0,138.9985,139.0443,138.9435,138.9619,3702.0
2021-04-07 10:50:00,151.61,151.69,151.57,151.61,10757.0,138.9619,139.0352,138.9252,138.9619,10757.0
2021-04-07 10:55:00,151.59,151.65,151.49,151.53,5150.0,138.9435,138.9985,138.8519,138.8885,5150.0
2021-04-07 11:00:00,151.47,151.55,151.45,151.52,3005.0,138.8335,138.9069,138.8152,138.8794,3005.0
2021-04-07 11:05:00,151.49,151.55,151.26,151.32,5519.0,138.8519,138.9069,138.6411,138.696,5519.0
2021-04-07 11:10:00,151.37,151.37,151.19,151.31,2418.0,138.7419,138.7419,138.5769,138.6869,2418.0
2021-04-07 11:15:00,151.31,151.36,151.12,151.15,9302.0,138.6869,138.7327,138.5127,138.5402,9302.0
2021-04-07 11:20:00,151.09,151.43,151.09,151.36,6131.0,138.4852,138.7969,138.4852,138.7327,6131.0
2021-04-07 11:25:00,151.4,151.51,151.3,151.49,5360.0,138.7694,138.8702,138.6777,138.8519,5360.0
2021-04-07 11:30:00,151.45,151.56,151.38,151.56,3253.0,138.8152,138.916,138.751,138.916,3253.0
2021-04-07 11:35:00,151.58,151.61,151.43,151.47,7453.0,138.9344,138.9619,138.7969,138.8335,7453.0
2021-04-07 11:40:00,151.55,151.55,151.33,151.34,7624.0,138.9069,138.9069,138.7052,138.7144,7624.0
2021-04-07 11:45:00,151.33,151.35,151.24,151.26,11492.0,138.7052,138.7235,138.6227,138.6411,11492.0
2021-04-07 11:50:00,151.24,151.29,151.11,151.26,4933.0,138.6227,138.6685,138.5036,138.6411,4933.0
2021-04-07 11:55:00,151.31,151.37,151.3,151.37,4187.0,138.6869,138.7419,138.6777,138.7419,4187.0
2021-04-07 12:00:00,151.36,151.38,151.19,151.34,41304.0,138.7327,138.751,138.5769,138.7144,41304.0
2021-04-07 12:05:00,151.33,151.38,151.2,151.27,50611.0,138.7052,138.751,138.5861,138.6502,50611.0
2021-04-07 12:10:00,151.27,151.33,151.16,151.19,44774.0,138.6502,138.7052,138.5494,138.5769,44774.0
2021-04-07 12:15:00,151.2,151.25,151.01,151.03,26165.0,138.5861,138.6319,138.4119,138.4302,26165.0
2021-04-07 12:20:00,151.1,151.5,151.01,151.5,44535.0,138.4944,138.861,138.4119,138.861,44535.0
2021-04-07 12:25:00,151.49,151.5,151.19,151.3,12834.0,138.8519,138.861,138.5769,138.6777,12834.0
2021-04-07 12:30:00,151.3,151.42,151.28,151.3,11114.0,138.6777,138.7877,138.6594,138.6777,11114.0
2021-04-07 12:35:00,151.3,151.47,151.27,151.38,10561.0,138.6777,138.8335,138.6502,138.751,10561.0
2021-04-07 12:40:00,151.39,151.96,151.39,151.93,5250.0,138.7602,139.2827,138.7602,139.2552,5250.0
2021-04-07 12:45:00,151.92,152.02,151.89,151.96,4129.0,139.246,139.3376,139.2185,139.2827,4129.0
2021-04-07 12:50:00,151.99,152.1,151.94,152.03,55423.0,139.3102,139.411,139.2643,139.3468,55423.0
2021-04-07 12:55:00,152.05,152.34,152.05,152.24,8517.0,139.3651,139.631,139.3651,139.5393,8517.0
2021-04-07 13:00:00,152.22,152.29,152.14,152.14,12556.0,139.521,139.5851,139.4476,139.4476,12556.0
2021-04-07 13:05:00,152.13,152.2,152.07,152.09,3937.0,139.4385,139.5026,139.3835,139.4018,3937.0
2021-04-07 13:10:00,152.08,152.11,151.97,152.02,10175.0,139.3926,139.4201,139.2918,139.3376,10175.0
2021-04-07 13:15:00,152.02,152.04,151.98,152.03,5728.0,139.3376,139.356,139.301,139.3468,5728.0
2021-04-07 13:20:00,152.04,152.06,151.92,151.99,7798.0,139.356,139.3743,139.246,139.3102,7798.0
2021-04-07 13:25:00,151.99,152.07,151.98,151.99,10174.0,139.3102,139.3835,139.301,139.3102,10174.0
2021-04-07 13:30:00,151.99,151.99,151.67,151.75,13483.0,139.3102,139.3102,139.0168,139.0902,13483.0
2021-04-07 13:35:00,151.75,151.85,151.72,151.84,2194.0,139.0902,139.1818,139.0627,139.1727,2194.0
2021-04-07 13:40:00,151.9,152.04,151.88,151.97,3759.0,139.2277,139.356,139.2093,139.2918,3759.0
2021-04-07 13:45:00,152.02,152.04,151.97,151.97,3625.0,139.3376,139.356,139.2918,139.2918,3625.0
2021-04-07 13:50:00,151.95,152.03,151.95,151.99,5378.0,139.2735,139.3468,139.2735,139.3102,5378.0
2021-04-07 13:55:00,152.0,152.03,151.95,152.0,9613.0,139.3193,139.3468,139.2735,139.3193,9613.0
2021-04-07 14:00:00,152.01,152.03,151.95,151.97,7227.0,139.3285,139.3468,139.2735,139.2918,7227.0
2021-04-07 14:05:00,151.96,152.04,151.92,152.0,10258.0,139.2827,139.356,139.246,139.3193,10258.0
2021-04-07 14:10:00,152.02,152.04,151.97,152.0,3746.0,139.3376,139.356,139.2918,139.3193,3746.0
2021-04-07 14:15:00,151.98,152.04,151.89,151.96,5669.0,139.301,139.356,139.2185,139.2827,5669.0
2021-04-07 14:20:00,151.97,152.03,151.95,151.95,4856.0,139.2918,139.3468,139.2735,139.2735,4856.0
2021-04-07 14:25:00,151.97,151.98,151.85,151.89,4404.0,139.2918,139.301,139.1818,139.2185,4404.0
2021-04-07 14:30:00,151.87,151.89,151.76,151.8,9641.0,139.2002,139.2185,139.0993,139.136,9641.0
2021-04-07 14:35:00,151.8,151.87,151.77,151.8,14200.0,139.136,139.2002,139.1085,139.136,14200.0
2021-04-07 14:40:00,151.81,151.83,151.75,151.77,1828.0,139.1452,139.1635,139.0902,139.1085,1828.0
2021-04-07 14:45:00,151.74,151.81,151.72,151.81,4331.0,139.081,139.1452,139.0627,139.1452,4331.0
2021-04-07 14:50:00,151.79,151.82,151.76,151.82,5009.0,139.1268,139.1543,139.0993,139.1543,5009.0
2021-04-07 14:55:00,151.81,151.83,151.74,151.74,4721.0,139.1452,139.1635,139.081,139.081,4721.0
2021-04-07 15:00:00,151.82,151.86,151.78,151.78,9643.0,139.1543,139.191,139.1177,139.1177,9643.0
2021-04-07 15:05:00,151.75,151.83,151.72,151.82,6181.0,139.0902,139.1635,139.0627,139.1543,6181.0
2021-04-07 15:10:00,151.81,151.84,151.76,151.78,9809.0,139.1452,139.1727,139.0993,139.1177,9809.0
2021-04-07 15:15:00,151.8,151.85,151.77,151.84,22657.0,139.136,139.1818,139.1085,139.1727,22657.0
2021-04-07 15:20:00,151.83,151.92,151.78,151.85,93855.0,139.1635,139.246,139.1177,139.1818,93855.0
2021-04-07 15:25:00,151.87,152.01,151.83,152.01,22152.0,139.2002,139.3285,139.1635,139.3285,22152.0
2021-04-07 15:30:00,152.03,152.15,151.97,152.06,11677.0,139.3468,139.4568,139.2918,139.3743,11677.0
2021-04-07 15:35:00,152.07,152.22,152.02,152.18,14383.0,139.3835,139.521,139.3376,139.4843,14383.0
2021-04-07 15:40:00,152.25,152.27,152.04,152.15,26718.0,139.5485,139.5668,139.356,139.4568,26718.0
2021-04-07 15:45:00,152.15,152.3,152.08,152.29,12939.0,139.4568,139.5943,139.3926,139.5851,12939.0
2021-04-07 15:50:00,152.29,152.39,152.13,152.39,51223.0,139.5851,139.6768,139.4385,139.6768,51223.0
2021-04-07 15:55:00,152.45,152.45,152.07,152.3,152616.0,139.7318,139.7318,139.3835,139.5943,152616.0
2021-04-08 09:30:00,150.79,151.12,150.25,150.38,31952.0,138.2103,138.5127,137.7153,137.8345,31952.0
2021-04-08 09:35:00,150.33,150.57,149.94,150.01,10912.0,137.7886,138.0086,137.4312,137.4953,10912.0
2021-04-08 09:40:00,149.96,150.18,149.76,150.18,4044.0,137.4495,137.6512,137.2662,137.6512,4044.0
2021-04-08 09:45:00,150.05,150.17,149.83,149.93,9762.0,137.532,137.642,137.3304,137.422,9762.0
2021-04-08 09:50:00,149.86,149.88,149.68,149.84,2658.0,137.3578,137.3762,137.1929,137.3395,2658.0
2021-04-08 09:55:00,149.8,149.8,149.57,149.72,11859.0,137.3029,137.3029,137.092,137.2295,11859.0
2021-04-08 10:00:00,149.88,150.06,149.79,149.81,5914.0,137.3762,137.5412,137.2937,137.312,5914.0
2021-04-08 10:05:00,149.85,149.99,149.7,149.83,7220.0,137.3487,137.477,137.2112,137.3304,7220.0
2021-04-08 10:10:00,149.86,150.0,149.76,149.93,74331.0,137.3578,137.4862,137.2662,137.422,74331.0
2021-04-08 10:15:00,149.93,150.28,149.93,150.08,14288.0,137.422,137.7428,137.422,137.5595,14288.0
2021-04-08 10:20:00,150.09,150.11,149.84,149.98,6260.0,137.5687,137.587,137.3395,137.4678,6260.0
2021-04-08 10:25:00,149.98,150.21,149.98,150.1,6513.0,137.4678,137.6786,137.4678,137.5778,6513.0
2021-04-08 10:30:00,150.05,150.09,149.8,150.02,12404.0,137.532,137.5687,137.3029,137.5045,12404.0
2021-04-08 10:35:00,149.98,150.28,149.95,150.25,10855.0,137.4678,137.7428,137.4403,137.7153,10855.0
2021-04-08 10:40:00,150.27,150.28,149.96,149.97,8874.0,137.7336,137.7428,137.4495,137.4587,8874.0
2021-04-08 10:45:00,150.01,150.08,149.87,149.94,14412.0,137.4953,137.5595,137.367,137.4312,14412.0
2021-04-08 10:50:00,149.92,150.23,149.92,150.2,5174.0,137.4128,137.697,137.4128,137.6695,5174.0
2021-04-08 10:55:00,150.2,150.24,150.14,150.15,4964.0,137.6695,137.7061,137.6145,137.6237,4964.0
2021-04-08 11:00:00,150.19,150.23,149.94,150.14,10760.0,137.6603,137.697,137.4312,137.6145,10760.0
2021-04-08 11:05:00,150.17,150.52,150.16,150.36,6658.0,137.642,137.9628,137.6328,137.8161,6658.0
2021-04-08 11:10:00,150.36,150.45,150.3,150.39,4802.0,137.8161,137.8986,137.7611,137.8436,4802.0
2021-04-08 11:15:00,150.36,150.36,150.0,150.03,9185.0,137.8161,137.8161,137.4862,137.5137,9185.0
2021-04-08 11:20:00,150.06,150.06,149.74,149.78,19200.0,137.5412,137.5412,137.2479,137.2845,19200.0
2021-04-08 11:25:00,149.83,149.98,149.81,149.97,3086.0,137.3304,137.4678,137.312,137.4587,3086.0
2021-04-08 11:30:00,149.95,150.0,149.78,150.0,8141.0,137.4403,137.4862,137.2845,137.4862,8141.0
2021-04-08 11:35:00,150.0,150.0,149.85,150.0,4092.0,137.4862,137.4862,137.3487,137.4862,4092.0
2021-04-08 11:40:00,149.96,149.98,149.75,149.8,5895.0,137.4495,137.4678,137.257,137.3029,5895.0
2021-04-08 11:45:00,149.82,149.88,149.66,149.66,7979.0,137.3212,137.3762,137.1745,137.1745,7979.0
2021-04-08 11:50:00,149.6,149.91,149.6,149.81,4057.0,137.1195,137.4037,137.1195,137.312,4057.0
2021-04-08 11:55:00,149.79,149.84,149.73,149.84,2246.0,137.2937,137.3395,137.2387,137.3395,2246.0
2021-04-08 12:00:00,149.8,149.85,149.72,149.78,3263.0,137.3029,137.3487,137.2295,137.2845,3263.0
2021-04-08 12:05:00,149.84,150.02,149.83,150.02,6357.0,137.3395,137.5045,137.3304,137.5045,6357.0
2021-04-08 12:10:00,150.01,150.03,149.9,149.9,7647.0,137.4953,137.5137,137.3945,137.3945,7647.0
2021-04-08 12:15:00,149.9,150.05,149.85,149.98,7939.0,137.3945,137.532,137.3487,137.4678,7939.0
2021-04-08 12:20:00,150.0,150.04,149.88,149.88,6097.0,137.4862,137.5228,137.3762,137.3762,6097.0
2021-04-08 12:25:00,149.9,149.9,149.71,149.71,6155.0,137.3945,137.3945,137.2204,137.2204,6155.0
2021-04-08 12:30:00,149.76,149.88,149.74,149.85,7835.0,137.2662,137.3762,137.2479,137.3487,7835.0
2021-04-08 12:35:00,149.88,149.92,149.83,149.92,3327.0,137.3762,137.4128,137.3304,137.4128,3327.0
2021-04-08 12:40:00,149.9,149.91,149.82,149.82,3797.0,137.3945,137.4037,137.3212,137.3212,3797.0
2021-04-08 12:45:00,149.82,149.93,149.73,149.87,6810.0,137.3212,137.422,137.2387,137.367,6810.0
2021-04-08 12:50:00,149.89,149.94,149.78,149.82,5209.0,137.3853,137.4312,137.2845,137.3212,5209.0
2021-04-08 12:55:00,149.76,149.77,149.59,149.59,4695.0,137.2662,137.2754,137.1104,137.1104,4695.0
2021-04-08 13:00:00,149.62,149.69,149.53,149.66,4901.0,137.1379,137.202,137.0554,137.1745,4901.0
2021-04-08 13:05:00,149.66,149.66,149.56,149.6,2905.0,137.1745,137.1745,137.0829,137.1195,2905.0
2021-04-08 13:10:00,149.63,149.66,149.56,149.6,6196.0,137.147,137.1745,137.0829,137.1195,6196.0
2021-04-08 13:15:00,149.6,149.65,149.56,149.59,5442.0,137.1195,137.1654,137.0829,137.1104,5442.0
2021-04-08 13:20:00,149.62,149.64,149.56,149.61,3502.0,137.1379,137.1562,137.0829,137.1287,3502.0
2021-04-08 13:25:00,149.59,149.68,149.58,149.68,4208.0,137.1104,137.1929,137.1012,137.1929,4208.0
2021-04-08 13:30:00,149.7,149.75,149.62,149.7,5291.0,137.2112,137.257,137.1379,137.2112,5291.0
2021-04-08 13:35:00,149.71,149.73,149.63,149.63,4968.0,137.2204,137.2387,137.147,137.147,4968.0
2021-04-08 13:40:00,149.68,149.73,149.64,149.72,6425.0,137.1929,137.2387,137.1562,137.2295,6425.0
2021-04-08 13:45:00,149.71,149.73,149.63,149.69,4921.0,137.2204,137.2387,137.147,137.202,4921.0
2021-04-08 13:50:00,149.71,149.71,149.61,149.62,6572.0,137.2204,137.2204,137.1287,137.1379,6572.0
2021-04-08 13:55:00,149.63,149.68,149.59,149.65,6393.0,137.147,137.1929,137.1104,137.1654,6393.0
2021-04-08 14:00:00,149.65,149.69,149.61,149.64,7865.0,137.1654,137.202,137.1287,137.1562,7865.0
2021-04-08 14:05:00,149.64,149.67,149.59,149.61,8156.0,137.1562,137.1837,137.1104,137.1287,8156.0
2021-04-08 14:10:00,149.63,149.63,149.54,149.56,13814.0,137.147,137.147,137.0645,137.0829,13814.0
2021-04-08 14:15:00,149.58,149.63,149.53,149.63,18036.0,137.1012,137.147,137.0554,137.147,18036.0
2021-04-08 14:20:00,149.62,149.85,149.53,149.81,19118.0,137.1379,137.3487,137.0554,137.312,19118.0
2021-04-08 14:25:00,149.8,149.81,149.68,149.74,9687.0,137.3029,137.312,137.1929,137.2479,9687.0
2021-04-08 14:30:00,149.73,149.82,149.69,149.76,23631.0,137.2387,137.3212,137.202,137.2662,23631.0
2021-04-08 14:35:00,149.76,149.8,149.67,149.74,37583.0,137.2662,137.3029,137.1837,137.2479,37583.0
2021-04-08 14:40:00,149.74,150.05,149.7,149.87,64397.0,137.2479,137.532,137.2112,137.367,64397.0
2021-04-08 14:45:00,149.85,150.13,149.77,149.99,39917.0,137.3487,137.6053,137.2754,137.477,39917.0
2021-04-08 14:50:00,150.0,150.22,150.0,150.13,10229.0,137.4862,137.6878,137.4862,137.6053,10229.0
2021-04-08 14:55:00,150.14,150.47,150.14,150.46,2939.0,137.6145,137.917,137.6145,137.9078,2939.0
2021-04-08 15:00:00,150.48,150.63,150.47,150.56,10652.0,137.9261,138.0636,137.917,137.9995,10652.0
2021-04-08 15:05:00,150.53,150.55,150.26,150.51,30912.0,137.972,137.9903,137.7245,137.9536,30912.0
2021-04-08 15:10:00,150.5,150.56,150.44,150.46,6828.0,137.9445,137.9995,137.8895,137.9078,6828.0
2021-04-08 15:15:00,150.46,150.55,150.41,150.42,15136.0,137.9078,137.9903,137.862,137.8711,15136.0
2021-04-08 15:20:00,150.46,150.46,150.18,150.46,12228.0,137.9078,137.9078,137.6512,137.9078,12228.0
2021-04-08 15:25:00,150.48,150.57,150.46,150.52,16752.0,137.9261,138.0086,137.9078,137.9628,16752.0
2021-04-08 15:30:00,150.52,150.55,150.44,150.46,19328.0,137.9628,137.9903,137.8895,137.9078,19328.0
2021-04-08 15:35:00,150.44,150.54,150.36,150.49,85604.0,137.8895,137.9811,137.8161,137.9353,85604.0
2021-04-08 15:40:00,150.49,150.49,150.34,150.34,27396.0,137.9353,137.9353,137.7978,137.7978,27396.0
2021-04-08 15:45:00,150.37,150.41,150.2,150.33,43720.0,137.8253,137.862,137.6695,137.7886,43720.0
2021-04-08 15:50:00,150.31,150.54,150.31,150.52,26589.0,137.7703,137.9811,137.7703,137.9628,26589.0
2021-04-08 15:55:00,150.53,150.58,149.9,150.3,181663.0,137.972,138.0178,137.3945,137.7611,181663.0
2021-04-09 09:30:00,151.52,151.67,151.05,151.58,18349.0,138.8794,139.0168,138.4486,138.9344,18349.0
2021-04-09 09:35:00,151.44,151.58,151.34,151.46,4414.0,138.806,138.9344,138.7144,138.8244,4414.0
2021-04-09 09:40:00,151.7,151.82,151.26,151.35,4786.0,139.0443,139.1543,138.6411,138.7235,4786.0
2021-04-09 09:45:00,151.24,151.29,151.16,151.25,4663.0,138.6227,138.6685,138.5494,138.6319,4663.0
2021-04-09 09:50:00,151.34,151.52,151.21,151.3,5048.0,138.7144,138.8794,138.5952,138.6777,5048.0
2021-04-09 09:55:00,151.3,151.31,151.07,151.31,12213.0,138.6777,138.6869,138.4669,138.6869,12213.0
2021-04-09 10:00:00,151.31,151.31,150.96,151.11,5847.0,138.6869,138.6869,138.3661,138.5036,5847.0
2021-04-09 10:05:00,151.11,151.24,151.09,151.18,5776.0,138.5036,138.6227,138.4852,138.5677,5776.0
2021-04-09 10:10:00,151.21,151.21,151.11,151.18,12559.0,138.5952,138.5952,138.5036,138.5677,12559.0
2021-04-09 10:15:00,151.18,151.21,151.08,151.09,5404.0,138.5677,138.5952,138.4761,138.4852,5404.0
2021-04-09 10:20:00,151.1,151.47,151.1,151.47,6277.0,138.4944,138.8335,138.4944,138.8335,6277.0
2021-04-09 10:25:00,151.41,151.77,151.33,151.77,4534.0,138.7785,139.1085,138.7052,139.1085,4534.0
2021-04-09 10:30:00,151.81,151.95,151.7,151.87,7228.0,139.1452,139.2735,139.0443,139.2002,7228.0
2021-04-09 10:35:00,151.85,151.87,151.58,151.81,14574.0,139.1818,139.2002,138.9344,139.1452,14574.0
2021-04-09 10:40:00,151.81,152.02,151.77,152.0,4448.0,139.1452,139.3376,139.1085,139.3193,4448.0
2021-04-09 10:45:00,151.95,152.2,151.93,151.99,9580.0,139.2735,139.5026,139.2552,139.3102,9580.0
2021-04-09 10:50:00,152.06,152.12,152.02,152.11,5264.0,139.3743,139.4293,139.3376,139.4201,5264.0
2021-04-09 10:55:00,152.12,152.36,152.1,152.36,6038.0,139.4293,139.6493,139.411,139.6493,6038.0
2021-04-09 11:00:00,152.38,152.55,152.3,152.35,8169.0,139.6676,139.8234,139.5943,139.6401,8169.0
2021-04-09 11:05:00,152.34,152.44,152.17,152.18,7448.0,139.631,139.7226,139.4751,139.4843,7448.0
2021-04-09 11:10:00,152.19,152.24,152.15,152.19,2000.0,139.4935,139.5393,139.4568,139.4935,2000.0
2021-04-09 11:15:00,152.21,152.3,152.09,152.09,5755.0,139.5118,139.5943,139.4018,139.4018,5755.0
2021-04-09 11:20:00,152.09,152.16,151.96,152.12,6891.0,139.4018,139.466,139.2827,139.4293,6891.0
2021-04-09 11:25:00,152.17,152.26,152.02,152.22,5197.0,139.4751,139.5576,139.3376,139.521,5197.0
2021-04-09 11:30:00,152.27,152.32,152.16,152.16,11875.0,139.5668,139.6126,139.466,139.466,11875.0
2021-04-09 11:35:00,152.14,152.18,152.03,152.06,8864.0,139.4476,139.4843,139.3468,139.3743,8864.0
2021-04-09 11:40:00,152.03,152.03,151.79,151.94,3026.0,139.3468,139.3468,139.1268,139.2643,3026.0
2021-04-09 11:45:00,151.91,151.96,151.9,151.93,3161.0,139.2368,139.2827,139.2277,139.2552,3161.0
2021-04-09 11:50:00,151.89,152.06,151.82,152.0,4599.0,139.2185,139.3743,139.1543,139.3193,4599.0
2021-04-09 11:55:00,151.95,152.02,151.94,151.94,2988.0,139.2735,139.3376,139.2643,139.2643,2988.0
2021-04-09 12:00:00,151.93,151.93,151.7,151.83,9173.0,139.2552,139.2552,139.0443,139.1635,9173.0
2021-04-09 12:05:00,151.77,151.79,151.68,151.68,4009.0,139.1085,139.1268,139.026,139.026,4009.0
2021-04-09 12:10:00,151.74,151.81,151.68,151.69,10261.0,139.081,139.1452,139.026,139.0352,10261.0
2021-04-09 12:15:00,151.66,151.86,151.62,151.78,3372.0,139.0077,139.191,138.971,139.1177,3372.0
2021-04-09 12:20:00,151.83,151.84,151.66,151.72,4151.0,139.1635,139.1727,139.0077,139.0627,4151.0
2021-04-09 12:25:00,151.74,151.75,151.62,151.66,73116.0,139.081,139.0902,138.971,139.0077,73116.0
2021-04-09 12:30:00,151.73,151.93,151.73,151.77,7957.0,139.0718,139.2552,139.0718,139.1085,7957.0
2021-04-09 12:35:00,151.78,151.85,151.74,151.75,2711.0,139.1177,139.1818,139.081,139.0902,2711.0
2021-04-09 12:40:00,151.75,151.78,151.56,151.66,110707.0,139.0902,139.1177,138.916,139.0077,110707.0
2021-04-09 12:45:00,151.65,151.88,151.62,151.82,4944.0,138.9985,139.2093,138.971,139.1543,4944.0
2021-04-09 12:50:00,151.85,151.86,151.62,151.64,3769.0,139.1818,139.191,138.971,138.9894,3769.0
2021-04-09 12:55:00,151.65,151.68,151.59,151.64,2878.0,138.9985,139.026,138.9435,138.9894,2878.0
2021-04-09 13:00:00,151.6,151.63,151.49,151.49,3123.0,138.9527,138.9802,138.8519,138.8519,3123.0
2021-04-09 13:05:00,151.5,151.51,151.36,151.36,4919.0,138.861,138.8702,138.7327,138.7327,4919.0
2021-04-09 13:10:00,151.38,151.47,151.31,151.36,14462.0,138.751,138.8335,138.6869,138.7327,14462.0
2021-04-09 13:15:00,151.39,151.44,151.28,151.4,3805.0,138.7602,138.806,138.6594,138.7694,3805.0
2021-04-09 13:20:00,151.42,151.42,151.35,151.37,2447.0,138.7877,138.7877,138.7235,138.7419,2447.0
2021-04-09 13:25:00,151.4,151.48,151.39,151.44,1000.0,138.7694,138.8427,138.7602,138.806,1000.0
2021-04-09 13:30:00,151.41,151.49,151.38,151.39,4886.0,138.7785,138.8519,138.751,138.7602,4886.0
2021-04-09 13:35:00,151.43,151.55,151.38,151.4,2388.0,138.7969,138.9069,138.751,138.7694,2388.0
2021-04-09 13:40:00,151.4,151.54,151.4,151.51,3135.0,138.7694,138.8977,138.7694,138.8702,3135.0
2021-04-09 13:45:00,151.45,151.64,151.44,151.56,5503.0,138.8152,138.9894,138.806,138.916,5503.0
2021-04-09 13:50:00,151.51,151.6,151.45,151.45,4336.0,138.8702,138.9527,138.8152,138.8152,4336.0
2021-04-09 13:55:00,151.52,151.54,151.41,151.46,3385.0,138.8794,138.8977,138.7785,138.8244,3385.0
2021-04-09 14:00:00,151.47,151.57,151.46,151.5,5570.0,138.8335,138.9252,138.8244,138.861,5570.0
2021-04-09 14:05:00,151.51,151.53,151.39,151.49,4540.0,138.8702,138.8885,138.7602,138.8519,4540.0
2021-04-09 14:10:00,151.49,151.51,151.38,151.42,5615.0,138.8519,138.8702,138.751,138.7877,5615.0
2021-04-09 14:15:00,151.48,151.54,151.35,151.48,6308.0,138.8427,138.8977,138.7235,138.8427,6308.0
2021-04-09 14:20:00,151.43,151.55,151.39,151.51,3228.0,138.7969,138.9069,138.7602,138.8702,3228.0
2021-04-09 14:25:00,151.52,151.58,151.45,151.58,4519.0,138.8794,138.9344,138.8152,138.9344,4519.0
2021-04-09 14:30:00,151.56,151.62,151.49,151.54,4294.0,138.916,138.971,138.8519,138.8977,4294.0
2021-04-09 14:35:00,151.54,151.54,151.41,151.44,4367.0,138.8977,138.8977,138.7785,138.806,4367.0
2021-04-09 14:40:00,151.46,151.51,151.43,151.47,3397.0,138.8244,138.8702,138.7969,138.8335,3397.0
2021-04-09 14:45:00,151.48,151.52,151.34,151.36,7974.0,138.8427,138.8794,138.7144,138.7327,7974.0
2021-04-09 14:50:00,151.36,151.37,151.23,151.29,5878.0,138.7327,138.7419,138.6136,138.6685,5878.0
2021-04-09 14:55:00,151.38,151.43,151.32,151.36,7061.0,138.751,138.7969,138.696,138.7327,7061.0
2021-04-09 15:00:00,151.33,151.49,151.31,151.41,5975.0,138.7052,138.8519,138.6869,138.7785,5975.0
2021-04-09 15:05:00,151.44,151.5,151.4,151.47,9237.0,138.806,138.861,138.7694,138.8335,9237.0
2021-04-09 15:10:00,151.46,151.46,151.29,151.31,9991.0,138.8244,138.8244,138.6685,138.6869,9991.0
2021-04-09 15:15:00,151.32,151.47,151.28,151.47,6479.0,138.696,138.8335,138.6594,138.8335,6479.0
2021-04-09 15:20:00,151.45,151.6,151.42,151.6,8688.0,138.8152,138.9527,138.7877,138.9527,8688.0
2021-04-09 15:25:00,151.64,151.69,151.58,151.66,14403.0,138.9894,139.0352,138.9344,139.0077,14403.0
2021-04-09 15:30:00,151.67,151.79,151.63,151.71,11248.0,139.0168,139.1268,138.9802,139.0535,11248.0
2021-04-09 15:35:00,151.72,151.81,151.71,151.73,20432.0,139.0627,139.1452,139.0535,139.0718,20432.0
2021-04-09 15:40:00,151.76,151.84,151.73,151.73,30198.0,139.0993,139.1727,139.0718,139.0718,30198.0
2021-04-09 15:45:00,151.74,151.95,151.73,151.84,13439.0,139.081,139.2735,139.0718,139.1727,13439.0
2021-04-09 15:50:00,151.87,152.08,151.87,152.01,41798.0,139.2002,139.3926,139.2002,139.3285,41798.0
2021-04-09 15:55:00,152.02,152.02,151.59,151.65,106371.0,139.3376,139.3376,138.9435,138.9985,106371.0
2021-04-12 09:30:00,151.89,152.19,151.55,151.79,18047.0,139.2185,139.4935,138.9069,139.1268,18047.0
2021-04-12 09:35:00,151.66,151.95,151.66,151.92,1910.0,139.0077,139.2735,139.0077,139.246,1910.0
2021-04-12 09:40:00,151.8,151.94,151.66,151.89,2600.0,139.136,139.2643,139.0077,139.2185,2600.0
2021-04-12 09:45:00,151.86,151.86,151.68,151.68,5728.0,139.191,139.191,139.026,139.026,5728.0
2021-04-12 09:50:00,151.6,151.6,151.27,151.33,6261.0,138.9527,138.9527,138.6502,138.7052,6261.0
2021-04-12 09:55:00,151.32,151.47,151.28,151.3,4009.0,138.696,138.8335,138.6594,138.6777,4009.0
2021-04-12 10:00:00,151.33,151.79,151.32,151.74,6289.0,138.7052,139.1268,138.696,139.081,6289.0
2021-04-12 10:05:00,151.7,151.78,151.55,151.74,5875.0,139.0443,139.1177,138.9069,139.081,5875.0
2021-04-12 10:10:00,151.7,151.73,151.53,151.56,3011.0,139.0443,139.0718,138.8885,138.916,3011.0
2021-04-12 10:15:00,151.63,151.86,151.59,151.74,4824.0,138.9802,139.191,138.9435,139.081,4824.0
2021-04-12 10:20:00,151.73,151.8,151.64,151.78,9399.0,139.0718,139.136,138.9894,139.1177,9399.0
2021-04-12 10:25:00,151.78,151.93,151.76,151.89,5889.0,139.1177,139.2552,139.0993,139.2185,5889.0
2021-04-12 10:30:00,151.9,151.95,151.8,151.87,5027.0,139.2277,139.2735,139.136,139.2002,5027.0
2021-04-12 10:35:00,151.87,151.95,151.86,151.95,3666.0,139.2002,139.2735,139.191,139.2735,3666.0
2021-04-12 10:40:00,151.95,152.15,151.95,152.06,10937.0,139.2735,139.4568,139.2735,139.3743,10937.0
2021-04-12 10:45:00,152.02,152.02,151.79,151.86,2344.0,139.3376,139.3376,139.1268,139.191,2344.0
2021-04-12 10:50:00,151.83,151.84,151.61,151.75,22396.0,139.1635,139.1727,138.9619,139.0902,22396.0
2021-04-12 10:55:00,151.71,151.73,151.65,151.65,4194.0,139.0535,139.0718,138.9985,138.9985,4194.0
2021-04-12 11:00:00,151.62,151.62,151.52,151.54,5456.0,138.971,138.971,138.8794,138.8977,5456.0
2021-04-12 11:05:00,151.51,151.53,151.39,151.4,4631.0,138.8702,138.8885,138.7602,138.7694,4631.0
2021-04-12 11:10:00,151.51,151.75,151.51,151.72,3002.0,138.8702,139.0902,138.8702,139.0627,3002.0
2021-04-12 11:15:00,151.67,151.76,151.64,151.68,5755.0,139.0168,139.0993,138.9894,139.026,5755.0
2021-04-12 11:20:00,151.7,151.85,151.7,151.81,3925.0,139.0443,139.1818,139.0443,139.1452,3925.0
2021-04-12 11:25:00,151.83,151.85,151.69,151.69,7180.0,139.1635,139.1818,139.0352,139.0352,7180.0
2021-04-12 11:30:00,151.77,151.81,151.7,151.76,3504.0,139.1085,139.1452,139.0443,139.0993,3504.0
2021-04-12 11:35:00,151.73,151.95,151.73,151.93,3999.0,139.0718,139.2735,139.0718,139.2552,3999.0
2021-04-12 11:40:00,151.92,151.93,151.73,151.73,2241.0,139.246,139.2552,139.0718,139.0718,2241.0
2021-04-12 11:45:00,151.76,152.07,151.75,152.07,2497.0,139.0993,139.3835,139.0902,139.3835,2497.0
2021-04-12 11:50:00,152.08,152.08,151.92,152.06,8096.0,139.3926,139.3926,139.246,139.3743,8096.0
2021-04-12 11:55:00,152.0,152.07,151.89,151.92,4650.0,139.3193,139.3835,139.2185,139.246,4650.0
2021-04-12 12:00:00,151.87,151.87,151.76,151.83,1866.0,139.2002,139.2002,139.0993,139.1635,1866.0
2021-04-12 12:05:00,151.82,151.86,151.77,151.81,3499.0,139.1543,139.191,139.1085,139.1452,3499.0
2021-04-12 12:10:00,151.81,151.83,151.75,151.78,1677.0,139.1452,139.1635,139.0902,139.1177,1677.0
2021-04-12 12:15:00,151.77,151.87,151.74,151.87,2721.0,139.1085,139.2002,139.081,139.2002,2721.0
2021-04-12 12:20:00,151.89,152.02,151.88,151.95,2900.0,139.2185,139.3376,139.2093,139.2735,2900.0
2021-04-12 12:25:00,151.94,152.0,151.9,152.0,4490.0,139.2643,139.3193,139.2277,139.3193,4490.0
2021-04-12 12:30:00,152.04,152.17,151.99,152.12,3023.0,139.356,139.4751,139.3102,139.4293,3023.0
2021-04-12 12:35:00,152.11,152.11,151.98,152.0,5513.0,139.4201,139.4201,139.301,139.3193,5513.0
2021-04-12 12:40:00,152.03,152.09,151.97,151.99,5688.0,139.3468,139.4018,139.2918,139.3102,5688.0
2021-04-12 12:45:00,152.01,152.07,151.97,151.97,1400.0,139.3285,139.3835,139.2918,139.2918,1400.0
2021-04-12 12:50:00,152.0,152.0,151.91,151.94,2436.0,139.3193,139.3193,139.2368,139.2643,2436.0
2021-04-12 12:55:00,151.96,151.96,151.83,151.83,4805.0,139.2827,139.2827,139.1635,139.1635,4805.0
2021-04-12 13:00:00,151.83,151.87,151.76,151.84,6104.0,139.1635,139.2002,139.0993,139.1727,6104.0
2021-04-12 13:05:00,151.87,151.93,151.77,151.79,3180.0,139.2002,139.2552,139.1085,139.1268,3180.0
2021-04-12 13:10:00,151.76,151.82,151.71,151.8,11531.0,139.0993,139.1543,139.0535,139.136,11531.0
2021-04-12 13:15:00,151.85,151.88,151.76,151.81,3090.0,139.1818,139.2093,139.0993,139.1452,3090.0
2021-04-12 13:20:00,151.84,151.9,151.8,151.82,2541.0,139.1727,139.2277,139.136,139.1543,2541.0
2021-04-12 13:25:00,151.85,151.88,151.79,151.8,2931.0,139.1818,139.2093,139.1268,139.136,2931.0
2021-04-12 13:30:00,151.85,151.88,151.73,151.88,3090.0,139.1818,139.2093,139.0718,139.2093,3090.0
2021-04-12 13:35:00,151.87,151.89,151.8,151.87,7100.0,139.2002,139.2185,139.136,139.2002,7100.0
2021-04-12 13:40:00,151.88,151.89,151.77,151.77,13769.0,139.2093,139.2185,139.1085,139.1085,13769.0
2021-04-12 13:45:00,151.75,151.88,151.74,151.81,3349.0,139.0902,139.2093,139.081,139.1452,3349.0
2021-04-12 13:50:00,151.8,151.82,151.71,151.76,2325.0,139.136,139.1543,139.0535,139.0993,2325.0
2021-04-12 13:55:00,151.79,151.8,151.56,151.61,7090.0,139.1268,139.136,138.916,138.9619,7090.0
2021-04-12 14:00:00,151.63,151.74,151.6,151.7,22032.0,138.9802,139.081,138.9527,139.0443,22032.0
2021-04-12 14:05:00,151.7,151.7,151.63,151.63,5486.0,139.0443,139.0443,138.9802,138.9802,5486.0
2021-04-12 14:10:00,151.68,151.73,151.64,151.68,3478.0,139.026,139.0718,138.9894,139.026,3478.0
2021-04-12 14:15:00,151.72,151.79,151.68,151.69,2676.0,139.0627,139.1268,139.026,139.0352,2676.0
2021-04-12 14:20:00,151.7,151.75,151.68,151.72,1800.0,139.0443,139.0902,139.026,139.0627,1800.0
2021-04-12 14:25:00,151.76,151.82,151.72,151.77,1744.0,139.0993,139.1543,139.0627,139.1085,1744.0
2021-04-12 14:30:00,151.77,151.78,151.7,151.74,3329.0,139.1085,139.1177,139.0443,139.081,3329.0
2021-04-12 14:35:00,151.75,151.81,151.66,151.78,3105.0,139.0902,139.1452,139.0077,139.1177,3105.0
2021-04-12 14:40:00,151.73,151.75,151.66,151.71,5130.0,139.0718,139.0902,139.0077,139.0535,5130.0
2021-04-12 14:45:00,151.75,151.75,151.69,151.69,863.0,139.0902,139.0902,139.0352,139.0352,863.0
2021-04-12 14:50:00,151.75,151.79,151.68,151.77,5189.0,139.0902,139.1268,139.026,139.1085,5189.0
2021-04-12 14:55:00,151.75,151.88,151.7,151.83,3493.0,139.0902,139.2093,139.0443,139.1635,3493.0
2021-04-12 15:00:00,151.83,151.9,151.78,151.8,6015.0,139.1635,139.2277,139.1177,139.136,6015.0
2021-04-12 15:05:00,151.85,151.98,151.81,151.94,2358.0,139.1818,139.301,139.1452,139.2643,2358.0
2021-04-12 15:10:00,151.95,152.02,151.95,151.99,3304.0,139.2735,139.3376,139.2735,139.3102,3304.0
2021-04-12 15:15:00,151.98,151.98,151.82,151.85,12481.0,139.301,139.301,139.1543,139.1818,12481.0
2021-04-12 15:20:00,151.88,152.16,151.88,152.09,5770.0,139.2093,139.466,139.2093,139.4018,5770.0
2021-04-12 15:25:00,152.11,152.16,152.07,152.07,5802.0,139.4201,139.466,139.3835,139.3835,5802.0
2021-04-12 15:30:00,152.09,152.09,151.96,152.02,6474.0,139.4018,139.4018,139.2827,139.3376,6474.0
2021-04-12 15:35:00,152.0,152.1,151.95,152.1,10362.0,139.3193,139.411,139.2735,139.411,10362.0
2021-04-12 15:40:00,152.06,152.19,152.01,152.16,7479.0,139.3743,139.4935,139.3285,139.466,7479.0
2021-04-12 15:45:00,152.16,152.23,152.0,152.01,17289.0,139.466,139.5301,139.3193,139.3285,17289.0
2021-04-12 15:50:00,152.01,152.06,151.95,152.04,37800.0,139.3285,139.3743,139.2735,139.356,37800.0
2021-04-12 15:55:00,152.04,152.06,151.78,151.79,73179.0,139.356,139.3743,139.1177,139.1268,73179.0
2021-04-13 09:30:00,151.21,151.48,150.99,151.1,18298.0,138.5952,138.8427,138.3936,138.4944,18298.0
2021-04-13 09:35:00,151.1,151.1,150.71,150.91,12201.0,138.4944,138.4944,138.1369,138.3203,12201.0
2021-04-13 09:40:00,150.86,151.2,150.53,151.05,7081.0,138.2744,138.5861,137.972,138.4486,7081.0
2021-04-13 09:45:00,151.08,151.08,150.77,150.94,2136.0,138.4761,138.4761,138.1919,138.3477,2136.0
2021-04-13 09:50:00,150.97,151.18,150.81,151.04,8417.0,138.3752,138.5677,138.2286,138.4394,8417.0
2021-04-13 09:55:00,150.91,151.23,150.83,150.9,7786.0,138.3203,138.6136,138.2469,138.3111,7786.0
2021-04-13 10:00:00,150.92,151.42,150.92,151.42,4154.0,138.3294,138.7877,138.3294,138.7877,4154.0
2021-04-13 10:05:00,151.35,151.41,151.27,151.34,3577.0,138.7235,138.7785,138.6502,138.7144,3577.0
2021-04-13 10:10:00,151.4,151.45,151.26,151.41,5255.0,138.7694,138.8152,138.6411,138.7785,5255.0
2021-04-13 10:15:00,151.46,151.64,151.41,151.51,6392.0,138.8244,138.9894,138.7785,138.8702,6392.0
2021-04-13 10:20:00,151.52,151.64,151.49,151.55,9163.0,138.8794,138.9894,138.8519,138.9069,9163.0
2021-04-13 10:25:00,151.54,151.54,151.12,151.22,8659.0,138.8977,138.8977,138.5127,138.6044,8659.0
2021-04-13 10:30:00,151.26,151.54,151.15,151.44,7822.0,138.6411,138.8977,138.5402,138.806,7822.0
2021-04-13 10:35:00,151.45,151.7,151.4,151.61,141718.0,138.8152,139.0443,138.7694,138.9619,141718.0
2021-04-13 10:40:00,151.61,151.64,151.38,151.62,11353.0,138.9619,138.9894,138.751,138.971,11353.0
2021-04-13 10:45:00,151.67,151.8,151.67,151.77,6717.0,139.0168,139.136,139.0168,139.1085,6717.0
2021-04-13 10:50:00,151.77,151.83,151.63,151.83,5154.0,139.1085,139.1635,138.9802,139.1635,5154.0
2021-04-13 10:55:00,151.79,151.89,151.75,151.8,5816.0,139.1268,139.2185,139.0902,139.136,5816.0
2021-04-13 11:00:00,151.81,151.98,151.77,151.98,4636.0,139.1452,139.301,139.1085,139.301,4636.0
2021-04-13 11:05:00,152.04,152.04,151.69,151.74,7937.0,139.356,139.356,139.0352,139.081,7937.0
2021-04-13 11:10:00,151.76,151.87,151.7,151.73,3828.0,139.0993,139.2002,139.0443,139.0718,3828.0
2021-04-13 11:15:00,151.75,151.87,151.71,151.83,9978.0,139.0902,139.2002,139.0535,139.1635,9978.0
2021-04-13 11:20:00,151.81,151.87,151.69,151.73,8696.0,139.1452,139.2002,139.0352,139.0718,8696.0
2021-04-13 11:25:00,151.71,151.71,151.59,151.7,2105.0,139.0535,139.0535,138.9435,139.0443,2105.0
2021-04-13 11:30:00,151.72,151.72,151.25,151.67,284711.0,139.0627,139.0627,138.6319,139.0168,284711.0
2021-04-13 11:35:00,151.72,152.0,151.69,151.74,7718.0,139.0627,139.3193,139.0352,139.081,7718.0
2021-04-13 11:40:00,151.76,151.76,151.65,151.71,4272.0,139.0993,139.0993,138.9985,139.0535,4272.0
2021-04-13 11:45:00,151.72,152.07,151.72,152.01,8035.0,139.0627,139.3835,139.0627,139.3285,8035.0
2021-04-13 11:50:00,152.03,152.04,151.84,151.96,5490.0,139.3468,139.356,139.1727,139.2827,5490.0
2021-04-13 11:55:00,152.0,152.0,151.78,151.91,6104.0,139.3193,139.3193,139.1177,139.2368,6104.0
2021-04-13 12:00:00,151.9,151.95,151.78,151.79,5210.0,139.2277,139.2735,139.1177,139.1268,5210.0
2021-04-13 12:05:00,151.77,151.78,151.69,151.74,3570.0,139.1085,139.1177,139.0352,139.081,3570.0
2021-04-13 12:10:00,151.74,151.74,151.56,151.58,3681.0,139.081,139.081,138.916,138.9344,3681.0
2021-04-13 12:15:00,151.55,151.7,151.54,151.66,2379.0,138.9069,139.0443,138.8977,139.0077,2379.0
2021-04-13 12:20:00,151.64,151.72,151.6,151.72,3502.0,138.9894,139.0627,138.9527,139.0627,3502.0
2021-04-13 12:25:00,151.71,151.72,151.58,151.59,4442.0,139.0535,139.0627,138.9344,138.9435,4442.0
2021-04-13 12:30:00,151.61,151.64,151.58,151.59,2411.0,138.9619,138.9894,138.9344,138.9435,2411.0
2021-04-13 12:35:00,151.61,151.7,151.59,151.59,3131.0,138.9619,139.0443,138.9435,138.9435,3131.0
2021-04-13 12:40:00,151.59,151.64,151.41,151.43,3536.0,138.9435,138.9894,138.7785,138.7969,3536.0
2021-04-13 12:45:00,151.41,151.47,151.39,151.45,2409.0,138.7785,138.8335,138.7602,138.8152,2409.0
2021-04-13 12:50:00,151.44,151.47,151.36,151.45,3997.0,138.806,138.8335,138.7327,138.8152,3997.0
2021-04-13 12:55:00,151.46,151.55,151.45,151.51,17542.0,138.8244,138.9069,138.8152,138.8702,17542.0
2021-04-13 13:00:00,151.52,151.55,151.35,151.36,3521.0,138.8794,138.9069,138.7235,138.7327,3521.0
2021-04-13 13:05:00,151.35,151.35,151.19,151.19,3020.0,138.7235,138.7235,138.5769,138.5769,3020.0
2021-04-13 13:10:00,151.23,151.26,151.2,151.26,2150.0,138.6136,138.6411,138.5861,138.6411,2150.0
2021-04-13 13:15:00,151.32,151.32,151.25,151.25,2020.0,138.696,138.696,138.6319,138.6319,2020.0
2021-04-13 13:20:00,151.27,151.32,151.26,151.26,2719.0,138.6502,138.696,138.6411,138.6411,2719.0
2021-04-13 13:25:00,151.28,151.31,151.26,151.31,2342.0,138.6594,138.6869,138.6411,138.6869,2342.0
2021-04-13 13:30:00,151.35,151.36,151.3,151.36,2067.0,138.7235,138.7327,138.6777,138.7327,2067.0
2021-04-13 13:35:00,151.35,151.4,151.3,151.37,4389.0,138.7235,138.7694,138.6777,138.7419,4389.0
2021-04-13 13:40:00,151.41,151.47,151.39,151.47,2588.0,138.7785,138.8335,138.7602,138.8335,2588.0
2021-04-13 13:45:00,151.47,151.48,151.41,151.46,1684.0,138.8335,138.8427,138.7785,138.8244,1684.0
2021-04-13 13:50:00,151.46,151.6,151.45,151.6,3032.0,138.8244,138.9527,138.8152,138.9527,3032.0
2021-04-13 13:55:00,151.64,151.75,151.62,151.67,3187.0,138.9894,139.0902,138.971,139.0168,3187.0
2021-04-13 14:00:00,151.72,151.81,151.67,151.77,8402.0,139.0627,139.1452,139.0168,139.1085,8402.0
2021-04-13 14:05:00,151.79,151.82,151.74,151.77,4599.0,139.1268,139.1543,139.081,139.1085,4599.0
2021-04-13 14:10:00,151.77,151.79,151.67,151.69,6353.0,139.1085,139.1268,139.0168,139.0352,6353.0
2021-04-13 14:15:00,151.69,151.77,151.68,151.72,7172.0,139.0352,139.1085,139.026,139.0627,7172.0
2021-04-13 14:20:00,151.69,151.72,151.63,151.66,3951.0,139.0352,139.0627,138.9802,139.0077,3951.0
2021-04-13 14:25:00,151.68,151.79,151.67,151.72,5129.0,139.026,139.1268,139.0168,139.0627,5129.0
2021-04-13 14:30:00,151.74,151.78,151.6,151.64,12152.0,139.081,139.1177,138.9527,138.9894,12152.0
2021-04-13 14:35:00,151.61,151.67,151.51,151.55,5654.0,138.9619,139.0168,138.8702,138.9069,5654.0
2021-04-13 14:40:00,151.56,151.65,151.54,151.62,3253.0,138.916,138.9985,138.8977,138.971,3253.0
2021-04-13 14:45:00,151.62,151.78,151.6,151.72,7001.0,138.971,139.1177,138.9527,139.0627,7001.0
2021-04-13 14:50:00,151.75,151.79,151.68,151.68,2490.0,139.0902,139.1268,139.026,139.026,2490.0
2021-04-13 14:55:00,151.66,151.66,151.33,151.33,16172.0,139.0077,139.0077,138.7052,138.7052,16172.0
2021-04-13 15:00:00,151.36,151.65,151.35,151.62,8721.0,138.7327,138.9985,138.7235,138.971,8721.0
2021-04-13 15:05:00,151.62,151.82,151.57,151.8,5077.0,138.971,139.1543,138.9252,139.136,5077.0
2021-04-13 15:10:00,151.78,151.81,151.71,151.71,5142.0,139.1177,139.1452,139.0535,139.0535,5142.0
2021-04-13 15:15:00,151.75,151.77,151.66,151.76,4720.0,139.0902,139.1085,139.0077,139.0993,4720.0
2021-04-13 15:20:00,151.78,151.85,151.77,151.84,5121.0,139.1177,139.1818,139.1085,139.1727,5121.0
2021-04-13 15:25:00,151.84,151.85,151.78,151.85,6010.0,139.1727,139.1818,139.1177,139.1818,6010.0
2021-04-13 15:30:00,151.85,152.0,151.81,151.91,207751.0,139.1818,139.3193,139.1452,139.2368,207751.0
2021-04-13 15:35:00,151.91,152.39,151.9,152.33,24454.0,139.2368,139.6768,139.2277,139.6218,24454.0
2021-04-13 15:40:00,152.37,152.4,152.25,152.32,16123.0,139.6585,139.6859,139.5485,139.6126,16123.0
2021-04-13 15:45:00,152.29,152.34,152.25,152.32,19526.0,139.5851,139.631,139.5485,139.6126,19526.0
2021-04-13 15:50:00,152.26,152.38,152.11,152.15,38694.0,139.5576,139.6676,139.4201,139.4568,38694.0
2021-04-13 15:55:00,152.15,152.35,152.12,152.23,65989.0,139.4568,139.6401,139.4293,139.5301,65989.0
2021-04-14 09:30:00,152.42,153.14,152.0,152.56,20512.0,139.7043,140.3642,139.3193,139.8326,20512.0
2021-04-14 09:35:00,153.09,153.47,152.82,153.29,10028.0,140.3184,140.6667,140.0709,140.5017,10028.0
2021-04-14 09:40:00,153.26,153.65,153.1,153.16,4762.0,140.4742,140.8317,140.3275,140.3825,4762.0
2021-04-14 09:45:00,153.19,153.31,152.84,152.9,10364.0,140.41,140.52,140.0892,140.1442,10364.0
2021-04-14 09:50:00,152.98,153.57,152.95,153.57,6747.0,140.2176,140.7583,140.1901,140.7583,6747.0
2021-04-14 09:55:00,153.49,153.64,153.3,153.61,8354.0,140.685,140.8225,140.5109,140.795,8354.0
2021-04-14 10:00:00,153.74,153.88,153.58,153.82,7281.0,140.9142,141.0425,140.7675,140.9875,7281.0
2021-04-14 10:05:00,153.77,154.15,153.72,153.85,20742.0,140.9417,141.29,140.8958,141.015,20742.0
2021-04-14 10:10:00,153.9,154.46,153.88,154.46,89109.0,141.0608,141.5741,141.0425,141.5741,89109.0
2021-04-14 10:15:00,154.44,154.49,154.21,154.25,8090.0,141.5558,141.6016,141.3449,141.3816,8090.0
2021-04-14 10:20:00,154.25,154.38,153.99,154.28,7404.0,141.3816,141.5008,141.1433,141.4091,7404.0
2021-04-14 10:25:00,154.29,154.55,154.29,154.45,9389.0,141.4183,141.6566,141.4183,141.5649,9389.0
2021-04-14 10:30:00,154.54,154.88,154.51,154.76,10366.0,141.6474,141.9591,141.6199,141.8491,10366.0
2021-04-14 10:35:00,154.77,154.8,154.56,154.63,7364.0,141.8582,141.8857,141.6657,141.7299,7364.0
2021-04-14 10:40:00,154.62,154.87,154.52,154.83,6993.0,141.7207,141.9499,141.6291,141.9132,6993.0
2021-04-14 10:45:00,154.85,154.88,154.64,154.74,8874.0,141.9316,141.9591,141.7391,141.8307,8874.0
2021-04-14 10:50:00,154.74,154.96,154.64,154.83,11291.0,141.8307,142.0324,141.7391,141.9132,11291.0
2021-04-14 10:55:00,154.81,154.96,154.8,154.85,8096.0,141.8949,142.0324,141.8857,141.9316,8096.0
2021-04-14 11:00:00,154.87,154.96,154.79,154.87,12010.0,141.9499,142.0324,141.8766,141.9499,12010.0
2021-04-14 11:05:00,154.91,154.92,154.75,154.87,15550.0,141.9865,141.9957,141.8399,141.9499,15550.0
2021-04-14 11:10:00,154.86,155.05,154.86,155.05,11527.0,141.9407,142.1149,141.9407,142.1149,11527.0
2021-04-14 11:15:00,155.04,155.05,154.97,155.03,3995.0,142.1057,142.1149,142.0415,142.0965,3995.0
2021-04-14 11:20:00,155.07,155.19,155.04,155.17,7000.0,142.1332,142.2432,142.1057,142.2249,7000.0
2021-04-14 11:25:00,155.21,155.34,155.01,155.05,14904.0,142.2615,142.3807,142.0782,142.1149,14904.0
2021-04-14 11:30:00,155.04,155.27,155.01,155.27,4901.0,142.1057,142.3165,142.0782,142.3165,4901.0
2021-04-14 11:35:00,155.26,155.4,155.21,155.22,7668.0,142.3074,142.4357,142.2615,142.2707,7668.0
2021-04-14 11:40:00,155.2,155.39,155.18,155.3,4454.0,142.2524,142.4265,142.234,142.344,4454.0
2021-04-14 11:45:00,155.27,155.4,155.24,155.34,5459.0,142.3165,142.4357,142.289,142.3807,5459.0
2021-04-14 11:50:00,155.37,155.57,155.31,155.5,18658.0,142.4082,142.5915,142.3532,142.5273,18658.0
2021-04-14 11:55:00,155.52,155.59,155.47,155.55,6237.0,142.5457,142.6098,142.4998,142.5732,6237.0
2021-04-14 12:00:00,155.58,155.64,155.47,155.63,7322.0,142.6007,142.6556,142.4998,142.6465,7322.0
2021-04-14 12:05:00,155.61,155.63,155.46,155.59,10388.0,142.6282,142.6465,142.4907,142.6098,10388.0
2021-04-14 12:10:00,155.58,155.78,155.52,155.6,35532.0,142.6007,142.784,142.5457,142.619,35532.0
2021-04-14 12:15:00,155.55,155.86,155.55,155.81,27193.0,142.5732,142.8573,142.5732,142.8115,27193.0
2021-04-14 12:20:00,155.8,155.8,155.53,155.64,7273.0,142.8023,142.8023,142.5548,142.6556,7273.0
2021-04-14 12:25:00,155.65,155.89,155.6,155.89,13205.0,142.6648,142.8848,142.619,142.8848,13205.0
2021-04-14 12:30:00,155.87,155.88,155.52,155.59,25142.0,142.8665,142.8756,142.5457,142.6098,25142.0
2021-04-14 12:35:00,155.56,155.6,155.34,155.44,70934.0,142.5823,142.619,142.3807,142.4723,70934.0
2021-04-14 12:40:00,155.5,155.54,155.3,155.35,6489.0,142.5273,142.564,142.344,142.3898,6489.0
2021-04-14 12:45:00,155.37,155.44,155.25,155.44,8978.0,142.4082,142.4723,142.2982,142.4723,8978.0
2021-04-14 12:50:00,155.37,155.7,155.33,155.7,5689.0,142.4082,142.7106,142.3715,142.7106,5689.0
2021-04-14 12:55:00,155.65,155.83,155.64,155.75,6755.0,142.6648,142.8298,142.6556,142.7565,6755.0
2021-04-14 13:00:00,155.74,155.86,155.66,155.86,6914.0,142.7473,142.8573,142.674,142.8573,6914.0
2021-04-14 13:05:00,155.85,156.13,155.83,155.98,11310.0,142.8481,143.1048,142.8298,142.9673,11310.0
2021-04-14 13:10:00,156.02,156.13,155.89,155.93,8674.0,143.0039,143.1048,142.8848,142.9215,8674.0
2021-04-14 13:15:00,155.99,156.1,155.94,156.02,5271.0,142.9764,143.0773,142.9306,143.0039,5271.0
2021-04-14 13:20:00,156.02,156.15,155.92,156.09,4716.0,143.0039,143.1231,142.9123,143.0681,4716.0
2021-04-14 13:25:00,156.12,156.17,156.06,156.1,5777.0,143.0956,143.1414,143.0406,143.0773,5777.0
2021-04-14 13:30:00,156.12,156.24,156.04,156.04,11303.0,143.0956,143.2056,143.0223,143.0223,11303.0
2021-04-14 13:35:00,156.05,156.08,155.9,155.92,6694.0,143.0314,143.0589,142.894,142.9123,6694.0
2021-04-14 13:40:00,155.92,156.03,155.78,155.78,8235.0,142.9123,143.0131,142.784,142.784,8235.0
2021-04-14 13:45:00,155.81,156.13,155.8,156.11,5482.0,142.8115,143.1048,142.8023,143.0864,5482.0
2021-04-14 13:50:00,156.06,156.3,156.06,156.26,9185.0,143.0406,143.2606,143.0406,143.2239,9185.0
2021-04-14 13:55:00,156.26,156.35,155.87,155.87,33136.0,143.2239,143.3064,142.8665,142.8665,33136.0
2021-04-14 14:00:00,156.05,156.05,155.81,156.04,4948.0,143.0314,143.0314,142.8115,143.0223,4948.0
2021-04-14 14:05:00,156.06,156.06,155.73,155.83,5363.0,143.0406,143.0406,142.7381,142.8298,5363.0
2021-04-14 14:10:00,155.75,155.88,155.66,155.84,6000.0,142.7565,142.8756,142.674,142.839,6000.0
2021-04-14 14:15:00,155.83,155.85,155.64,155.85,5651.0,142.8298,142.8481,142.6556,142.8481,5651.0
2021-04-14 14:20:00,155.82,155.95,155.76,155.91,4647.0,142.8206,142.9398,142.7656,142.9031,4647.0
2021-04-14 14:25:00,155.88,155.89,155.76,155.76,4828.0,142.8756,142.8848,142.7656,142.7656,4828.0
2021-04-14 14:30:00,155.73,155.75,155.49,155.5,4549.0,142.7381,142.7565,142.5182,142.5273,4549.0
2021-04-14 14:35:00,155.53,155.68,155.53,155.61,3877.0,142.5548,142.6923,142.5548,142.6282,3877.0
2021-04-14 14:40:00,155.6,155.81,155.6,155.67,7222.0,142.619,142.8115,142.619,142.6831,7222.0
2021-04-14 14:45:00,155.56,155.6,155.41,155.43,3206.0,142.5823,142.619,142.4448,142.4632,3206.0
2021-04-14 14:50:00,155.46,155.53,155.4,155.49,3291.0,142.4907,142.5548,142.4357,142.5182,3291.0
2021-04-14 14:55:00,155.5,155.65,155.47,155.49,4820.0,142.5273,142.6648,142.4998,142.5182,4820.0
2021-04-14 15:00:00,155.52,155.68,155.41,155.68,7738.0,142.5457,142.6923,142.4448,142.6923,7738.0
2021-04-14 15:05:00,155.62,155.8,155.58,155.8,10185.0,142.6373,142.8023,142.6007,142.8023,10185.0
2021-04-14 15:10:00,155.8,155.87,155.7,155.87,7983.0,142.8023,142.8665,142.7106,142.8665,7983.0
2021-04-14 15:15:00,155.84,155.96,155.81,155.9,36170.0,142.839,142.949,142.8115,142.894,36170.0
2021-04-14 15:20:00,155.86,155.88,155.6,155.65,15401.0,142.8573,142.8756,142.619,142.6648,15401.0
2021-04-14 15:25:00,155.7,155.7,155.51,155.61,9218.0,142.7106,142.7106,142.5365,142.6282,9218.0
2021-04-14 15:30:00,155.59,155.64,155.46,155.53,29021.0,142.6098,142.6556,142.4907,142.5548,29021.0
2021-04-14 15:35:00,155.45,155.45,155.2,155.32,16987.0,142.4815,142.4815,142.2524,142.3623,16987.0
2021-04-14 15:40:00,155.33,155.66,155.28,155.6,17475.0,142.3715,142.674,142.3257,142.619,17475.0
2021-04-14 15:45:00,155.64,155.66,155.27,155.5,18669.0,142.6556,142.674,142.3165,142.5273,18669.0
2021-04-14 15:50:00,155.48,155.57,155.35,155.56,26275.0,142.509,142.5915,142.3898,142.5823,26275.0
2021-04-14 15:55:00,155.54,155.62,155.23,155.49,87902.0,142.564,142.6373,142.2799,142.5182,87902.0
2021-04-15 09:30:00,155.53,155.97,154.84,154.84,15350.0,142.5548,142.9581,141.9224,141.9224,15350.0
2021-04-15 09:35:00,155.1,155.28,154.53,154.62,4245.0,142.1607,142.3257,141.6383,141.7207,4245.0
2021-04-15 09:40:00,154.58,154.74,154.29,154.29,8440.0,141.6841,141.8307,141.4183,141.4183,8440.0
2021-04-15 09:45:00,154.27,154.75,154.13,154.13,11307.0,141.3999,141.8399,141.2716,141.2716,11307.0
2021-04-15 09:50:00,154.18,154.4,154.11,154.31,8126.0,141.3174,141.5191,141.2533,141.4366,8126.0
2021-04-15 09:55:00,154.28,154.67,154.24,154.65,4334.0,141.4091,141.7666,141.3724,141.7482,4334.0
2021-04-15 10:00:00,154.75,154.95,154.59,154.85,7306.0,141.8399,142.0232,141.6932,141.9316,7306.0
2021-04-15 10:05:00,154.8,154.94,154.6,154.6,15011.0,141.8857,142.014,141.7024,141.7024,15011.0
2021-04-15 10:10:00,154.51,154.66,154.28,154.43,7697.0,141.6199,141.7574,141.4091,141.5466,7697.0
2021-04-15 10:15:00,154.47,154.55,154.28,154.28,2805.0,141.5833,141.6566,141.4091,141.4091,2805.0
2021-04-15 10:20:00,154.3,154.51,154.3,154.46,7265.0,141.4274,141.6199,141.4274,141.5741,7265.0
2021-04-15 10:25:00,154.5,154.54,154.33,154.52,5873.0,141.6108,141.6474,141.4549,141.6291,5873.0
2021-04-15 10:30:00,154.53,154.92,154.51,154.91,12378.0,141.6383,141.9957,141.6199,141.9865,12378.0
2021-04-15 10:35:00,154.88,154.98,154.59,154.59,6881.0,141.9591,142.0507,141.6932,141.6932,6881.0
2021-04-15 10:40:00,154.57,154.88,154.57,154.88,10424.0,141.6749,141.9591,141.6749,141.9591,10424.0
2021-04-15 10:45:00,154.82,155.13,154.68,155.05,22577.0,141.9041,142.1882,141.7757,142.1149,22577.0
2021-04-15 10:50:00,155.05,155.08,154.92,155.02,12241.0,142.1149,142.1424,141.9957,142.0874,12241.0
2021-04-15 10:55:00,154.98,155.2,154.98,155.2,3338.0,142.0507,142.2524,142.0507,142.2524,3338.0
2021-04-15 11:00:00,155.21,155.35,154.89,154.89,3931.0,142.2615,142.3898,141.9682,141.9682,3931.0
2021-04-15 11:05:00,154.93,155.01,154.66,154.76,5358.0,142.0049,142.0782,141.7574,141.8491,5358.0
2021-04-15 11:10:00,154.75,154.83,154.55,154.55,4634.0,141.8399,141.9132,141.6566,141.6566,4634.0
2021-04-15 11:15:00,154.53,154.71,154.44,154.55,7375.0,141.6383,141.8032,141.5558,141.6566,7375.0
2021-04-15 11:20:00,154.55,154.82,154.55,154.82,2464.0,141.6566,141.9041,141.6566,141.9041,2464.0
2021-04-15 11:25:00,154.79,154.89,154.67,154.88,3992.0,141.8766,141.9682,141.7666,141.9591,3992.0
2021-04-15 11:30:00,154.85,154.92,154.78,154.92,3579.0,141.9316,141.9957,141.8674,141.9957,3579.0
2021-04-15 11:35:00,154.96,155.05,154.92,154.96,1700.0,142.0324,142.1149,141.9957,142.0324,1700.0
2021-04-15 11:40:00,154.96,154.97,154.88,154.9,1868.0,142.0324,142.0415,141.9591,141.9774,1868.0
2021-04-15 11:45:00,154.89,155.0,154.81,154.89,4860.0,141.9682,142.069,141.8949,141.9682,4860.0
2021-04-15 11:50:00,154.88,154.99,154.88,154.99,1726.0,141.9591,142.0599,141.9591,142.0599,1726.0
2021-04-15 11:55:00,154.98,155.06,154.98,155.03,1950.0,142.0507,142.124,142.0507,142.0965,1950.0
2021-04-15 12:00:00,155.01,155.09,154.93,155.04,3347.0,142.0782,142.1515,142.0049,142.1057,3347.0
2021-04-15 12:05:00,155.09,155.39,155.08,155.39,4602.0,142.1515,142.4265,142.1424,142.4265,4602.0
2021-04-15 12:10:00,155.38,155.39,155.28,155.31,3100.0,142.4173,142.4265,142.3257,142.3532,3100.0
2021-04-15 12:15:00,155.3,155.35,155.09,155.12,6976.0,142.344,142.3898,142.1515,142.179,6976.0
2021-04-15 12:20:00,155.14,155.18,155.05,155.09,3961.0,142.1974,142.234,142.1149,142.1515,3961.0
2021-04-15 12:25:00,155.04,155.11,155.04,155.06,4146.0,142.1057,142.1699,142.1057,142.124,4146.0
2021-04-15 12:30:00,155.08,155.11,154.9,154.93,3717.0,142.1424,142.1699,141.9774,142.0049,3717.0
2021-04-15 12:35:00,154.89,155.01,154.89,155.0,4262.0,141.9682,142.0782,141.9682,142.069,4262.0
2021-04-15 12:40:00,155.0,155.02,154.94,154.96,4532.0,142.069,142.0874,142.014,142.0324,4532.0
2021-04-15 12:45:00,154.96,155.06,154.94,154.95,4669.0,142.0324,142.124,142.014,142.0232,4669.0
2021-04-15 12:50:00,154.93,154.97,154.88,154.93,3365.0,142.0049,142.0415,141.9591,142.0049,3365.0
2021-04-15 12:55:00,154.94,155.02,154.93,155.0,1952.0,142.014,142.0874,142.0049,142.069,1952.0
2021-04-15 13:00:00,154.99,154.99,154.78,154.8,4678.0,142.0599,142.0599,141.8674,141.8857,4678.0
2021-04-15 13:05:00,154.78,154.78,154.61,154.69,4488.0,141.8674,141.8674,141.7116,141.7849,4488.0
2021-04-15 13:10:00,154.69,154.7,154.58,154.6,4613.0,141.7849,141.7941,141.6841,141.7024,4613.0
2021-04-15 13:15:00,154.57,154.62,154.48,154.56,3977.0,141.6749,141.7207,141.5924,141.6657,3977.0
2021-04-15 13:20:00,154.56,154.65,154.51,154.51,2084.0,141.6657,141.7482,141.6199,141.6199,2084.0
2021-04-15 13:25:00,154.51,154.51,154.27,154.33,3779.0,141.6199,141.6199,141.3999,141.4549,3779.0
2021-04-15 13:30:00,154.33,154.38,154.23,154.38,3029.0,141.4549,141.5008,141.3633,141.5008,3029.0
2021-04-15 13:35:00,154.33,154.47,154.29,154.41,9939.0,141.4549,141.5833,141.4183,141.5283,9939.0
2021-04-15 13:40:00,154.4,154.43,154.32,154.42,10064.0,141.5191,141.5466,141.4458,141.5374,10064.0
2021-04-15 13:45:00,154.41,154.45,154.31,154.38,3067.0,141.5283,141.5649,141.4366,141.5008,3067.0
2021-04-15 13:50:00,154.33,154.35,154.22,154.31,3013.0,141.4549,141.4733,141.3541,141.4366,3013.0
2021-04-15 13:55:00,154.29,154.32,154.23,154.28,1979.0,141.4183,141.4458,141.3633,141.4091,1979.0
2021-04-15 14:00:00,154.28,154.43,154.28,154.4,1845.0,141.4091,141.5466,141.4091,141.5191,1845.0
2021-04-15 14:05:00,154.4,154.4,154.26,154.31,3426.0,141.5191,141.5191,141.3908,141.4366,3426.0
2021-04-15 14:10:00,154.25,154.25,154.13,154.13,4400.0,141.3816,141.3816,141.2716,141.2716,4400.0
2021-04-15 14:15:00,154.17,154.21,153.88,153.94,14152.0,141.3083,141.3449,141.0425,141.0975,14152.0
2021-04-15 14:20:00,153.97,154.0,153.78,153.87,9601.0,141.125,141.1525,140.9508,141.0333,9601.0
2021-04-15 14:25:00,153.86,153.94,153.83,153.91,6037.0,141.0241,141.0975,140.9966,141.07,6037.0
2021-04-15 14:30:00,153.93,154.18,153.93,154.17,7717.0,141.0883,141.3174,141.0883,141.3083,7717.0
2021-04-15 14:35:00,154.18,154.23,154.08,154.21,18998.0,141.3174,141.3633,141.2258,141.3449,18998.0
2021-04-15 14:40:00,154.25,154.31,154.08,154.13,7606.0,141.3816,141.4366,141.2258,141.2716,7606.0
2021-04-15 14:45:00,154.15,154.23,154.09,154.14,3706.0,141.29,141.3633,141.235,141.2808,3706.0
2021-04-15 14:50:00,154.13,154.17,154.02,154.09,4424.0,141.2716,141.3083,141.1708,141.235,4424.0
2021-04-15 14:55:00,154.1,154.24,154.09,154.16,8230.0,141.2441,141.3724,141.235,141.2991,8230.0
2021-04-15 15:00:00,154.21,154.39,154.21,154.39,6224.0,141.3449,141.5099,141.3449,141.5099,6224.0
2021-04-15 15:05:00,154.37,154.47,154.37,154.46,21162.0,141.4916,141.5833,141.4916,141.5741,21162.0
2021-04-15 15:10:00,154.45,154.45,154.22,154.4,7961.0,141.5649,141.5649,141.3541,141.5191,7961.0
2021-04-15 15:15:00,154.38,154.46,154.34,154.37,5768.0,141.5008,141.5741,141.4641,141.4916,5768.0
2021-04-15 15:20:00,154.34,154.38,154.31,154.35,6195.0,141.4641,141.5008,141.4366,141.4733,6195.0
2021-04-15 15:25:00,154.39,154.39,154.3,154.36,6053.0,141.5099,141.5099,141.4274,141.4824,6053.0
2021-04-15 15:30:00,154.4,154.49,154.37,154.42,8129.0,141.5191,141.6016,141.4916,141.5374,8129.0
2021-04-15 15:35:00,154.4,154.4,154.29,154.39,15798.0,141.5191,141.5191,141.4183,141.5099,15798.0
2021-04-15 15:40:00,154.39,154.65,154.38,154.64,18816.0,141.5099,141.7482,141.5008,141.7391,18816.0
2021-04-15 15:45:00,154.63,154.97,154.63,154.9,26161.0,141.7299,142.0415,141.7299,141.9774,26161.0
2021-04-15 15:50:00,154.88,154.88,154.56,154.56,37061.0,141.9591,141.9591,141.6657,141.6657,37061.0
2021-04-15 15:55:00,154.56,154.77,154.3,154.36,119979.0,141.6657,141.8582,141.4274,141.4824,119979.0
2021-04-16 09:30:00,154.67,155.82,154.67,155.31,81448.0,141.7666,142.8206,141.7666,142.3532,81448.0
2021-04-16 09:35:00,155.42,155.8,155.31,155.59,4730.0,142.454,142.8023,142.3532,142.6098,4730.0
2021-04-16 09:40:00,155.45,155.52,155.2,155.35,4363.0,142.4815,142.5457,142.2524,142.3898,4363.0
2021-04-16 09:45:00,155.38,155.71,155.34,155.52,4211.0,142.4173,142.7198,142.3807,142.5457,4211.0
2021-04-16 09:50:00,155.22,155.45,155.06,155.35,5372.0,142.2707,142.4815,142.124,142.3898,5372.0
2021-04-16 09:55:00,155.3,155.67,155.29,155.6,4356.0,142.344,142.6831,142.3348,142.619,4356.0
2021-04-16 10:00:00,155.59,155.71,155.39,155.54,7102.0,142.6098,142.7198,142.4265,142.564,7102.0
2021-04-16 10:05:00,155.54,155.88,155.54,155.83,4795.0,142.564,142.8756,142.564,142.8298,4795.0
2021-04-16 10:10:00,155.78,155.83,155.46,155.46,3525.0,142.784,142.8298,142.4907,142.4907,3525.0
2021-04-16 10:15:00,155.41,155.71,155.37,155.59,3560.0,142.4448,142.7198,142.4082,142.6098,3560.0
2021-04-16 10:20:00,155.59,155.93,155.54,155.82,3968.0,142.6098,142.9215,142.564,142.8206,3968.0
2021-04-16 10:25:00,155.84,155.97,155.78,155.87,5322.0,142.839,142.9581,142.784,142.8665,5322.0
2021-04-16 10:30:00,155.87,155.99,155.73,155.73,3029.0,142.8665,142.9764,142.7381,142.7381,3029.0
2021-04-16 10:35:00,155.72,156.01,155.65,155.99,7151.0,142.729,142.9948,142.6648,142.9764,7151.0
2021-04-16 10:40:00,155.97,156.04,155.73,155.76,5539.0,142.9581,143.0223,142.7381,142.7656,5539.0
2021-04-16 10:45:00,155.74,155.86,155.68,155.68,4678.0,142.7473,142.8573,142.6923,142.6923,4678.0
2021-04-16 10:50:00,155.67,155.79,155.56,155.71,5673.0,142.6831,142.7931,142.5823,142.7198,5673.0
2021-04-16 10:55:00,155.66,155.76,155.53,155.56,3819.0,142.674,142.7656,142.5548,142.5823,3819.0
2021-04-16 11:00:00,155.57,155.78,155.56,155.75,4069.0,142.5915,142.784,142.5823,142.7565,4069.0
2021-04-16 11:05:00,155.71,155.79,155.62,155.75,5700.0,142.7198,142.7931,142.6373,142.7565,5700.0
2021-04-16 11:10:00,155.62,155.62,155.42,155.42,4557.0,142.6373,142.6373,142.454,142.454,4557.0
2021-04-16 11:15:00,155.4,155.56,155.35,155.38,5301.0,142.4357,142.5823,142.3898,142.4173,5301.0
2021-04-16 11:20:00,155.39,155.51,155.29,155.34,4436.0,142.4265,142.5365,142.3348,142.3807,4436.0
2021-04-16 11:25:00,155.33,155.35,155.24,155.3,4601.0,142.3715,142.3898,142.289,142.344,4601.0
2021-04-16 11:30:00,155.31,155.39,155.19,155.33,3560.0,142.3532,142.4265,142.2432,142.3715,3560.0
2021-04-16 11:35:00,155.3,155.49,155.3,155.38,2659.0,142.344,142.5182,142.344,142.4173,2659.0
2021-04-16 11:40:00,155.34,155.38,155.22,155.34,4458.0,142.3807,142.4173,142.2707,142.3807,4458.0
2021-04-16 11:45:00,155.25,155.47,155.25,155.42,3429.0,142.2982,142.4998,142.2982,142.454,3429.0
2021-04-16 11:50:00,155.42,155.51,155.42,155.5,3378.0,142.454,142.5365,142.454,142.5273,3378.0
2021-04-16 11:55:00,155.49,155.49,155.23,155.33,3737.0,142.5182,142.5182,142.2799,142.3715,3737.0
2021-04-16 12:00:00,155.26,155.37,155.23,155.3,4012.0,142.3074,142.4082,142.2799,142.344,4012.0
2021-04-16 12:05:00,155.33,155.44,155.28,155.29,2217.0,142.3715,142.4723,142.3257,142.3348,2217.0
2021-04-16 12:10:00,155.23,155.32,155.22,155.25,2502.0,142.2799,142.3623,142.2707,142.2982,2502.0
2021-04-16 12:15:00,155.22,155.27,155.18,155.18,2608.0,142.2707,142.3165,142.234,142.234,2608.0
2021-04-16 12:20:00,155.17,155.17,154.91,155.05,4895.0,142.2249,142.2249,141.9865,142.1149,4895.0
2021-04-16 12:25:00,155.11,155.4,155.05,155.39,8209.0,142.1699,142.4357,142.1149,142.4265,8209.0
2021-04-16 12:30:00,155.4,155.42,155.31,155.42,2166.0,142.4357,142.454,142.3532,142.454,2166.0
2021-04-16 12:35:00,155.43,155.45,155.33,155.4,2477.0,142.4632,142.4815,142.3715,142.4357,2477.0
2021-04-16 12:40:00,155.35,155.38,155.28,155.28,1000.0,142.3898,142.4173,142.3257,142.3257,1000.0
2021-04-16 12:45:00,155.28,155.35,155.24,155.28,2949.0,142.3257,142.3898,142.289,142.3257,2949.0
2021-04-16 12:50:00,155.28,155.29,155.14,155.29,3277.0,142.3257,142.3348,142.1974,142.3348,3277.0
2021-04-16 12:55:00,155.28,155.37,155.28,155.31,2115.0,142.3257,142.4082,142.3257,142.3532,2115.0
2021-04-16 13:00:00,155.34,155.36,155.23,155.24,3900.0,142.3807,142.399,142.2799,142.289,3900.0
2021-04-16 13:05:00,155.24,155.31,155.22,155.22,3188.0,142.289,142.3532,142.2707,142.2707,3188.0
2021-04-16 13:10:00,155.28,155.35,155.23,155.31,2298.0,142.3257,142.3898,142.2799,142.3532,2298.0
2021-04-16 13:15:00,155.36,155.43,155.34,155.43,1969.0,142.399,142.4632,142.3807,142.4632,1969.0
2021-04-16 13:20:00,155.45,155.45,155.37,155.37,2208.0,142.4815,142.4815,142.4082,142.4082,2208.0
2021-04-16 13:25:00,155.37,155.6,155.36,155.54,9522.0,142.4082,142.619,142.399,142.564,9522.0
2021-04-16 13:30:00,155.52,155.7,155.52,155.64,4048.0,142.5457,142.7106,142.5457,142.6556,4048.0
2021-04-16 13:35:00,155.71,155.81,155.67,155.71,3909.0,142.7198,142.8115,142.6831,142.7198,3909.0
2021-04-16 13:40:00,155.71,155.71,155.6,155.67,2803.0,142.7198,142.7198,142.619,142.6831,2803.0
2021-04-16 13:45:00,155.68,155.68,155.6,155.6,2496.0,142.6923,142.6923,142.619,142.619,2496.0
2021-04-16 13:50:00,155.62,155.68,155.58,155.66,3390.0,142.6373,142.6923,142.6007,142.674,3390.0
2021-04-16 13:55:00,155.68,155.79,155.63,155.78,3801.0,142.6923,142.7931,142.6465,142.784,3801.0
2021-04-16 14:00:00,155.75,155.95,155.75,155.88,7110.0,142.7565,142.9398,142.7565,142.8756,7110.0
2021-04-16 14:05:00,155.91,156.0,155.91,155.95,6316.0,142.9031,142.9856,142.9031,142.9398,6316.0
2021-04-16 14:10:00,156.01,156.1,155.95,155.96,7500.0,142.9948,143.0773,142.9398,142.949,7500.0
2021-04-16 14:15:00,156.0,156.04,155.94,156.0,3720.0,142.9856,143.0223,142.9306,142.9856,3720.0
2021-04-16 14:20:00,155.97,156.02,155.92,155.99,4418.0,142.9581,143.0039,142.9123,142.9764,4418.0
2021-04-16 14:25:00,155.99,156.03,155.94,155.94,3107.0,142.9764,143.0131,142.9306,142.9306,3107.0
2021-04-16 14:30:00,155.97,156.02,155.95,156.0,2711.0,142.9581,143.0039,142.9398,142.9856,2711.0
2021-04-16 14:35:00,155.96,155.96,155.83,155.89,5432.0,142.949,142.949,142.8298,142.8848,5432.0
2021-04-16 14:40:00,155.91,156.03,155.89,156.03,4540.0,142.9031,143.0131,142.8848,143.0131,4540.0
2021-04-16 14:45:00,156.03,156.03,155.91,155.92,3972.0,143.0131,143.0131,142.9031,142.9123,3972.0
2021-04-16 14:50:00,155.94,156.02,155.91,155.94,3108.0,142.9306,143.0039,142.9031,142.9306,3108.0
2021-04-16 14:55:00,155.93,156.08,155.92,156.05,5683.0,142.9215,143.0589,142.9123,143.0314,5683.0
2021-04-16 15:00:00,156.06,156.18,156.03,156.05,5636.0,143.0406,143.1506,143.0131,143.0314,5636.0
2021-04-16 15:05:00,156.06,156.22,156.04,156.16,4902.0,143.0406,143.1873,143.0223,143.1323,4902.0
2021-04-16 15:10:00,156.16,156.31,156.15,156.22,6494.0,143.1323,143.2698,143.1231,143.1873,6494.0
2021-04-16 15:15:00,156.23,156.25,155.94,155.97,8752.0,143.1964,143.2148,142.9306,142.9581,8752.0
2021-04-16 15:20:00,155.96,156.1,155.94,156.08,5799.0,142.949,143.0773,142.9306,143.0589,5799.0
2021-04-16 15:25:00,156.11,156.3,156.11,156.17,13356.0,143.0864,143.2606,143.0864,143.1414,13356.0
2021-04-16 15:30:00,156.15,156.22,156.12,156.17,5738.0,143.1231,143.1873,143.0956,143.1414,5738.0
2021-04-16 15:35:00,156.14,156.37,156.14,156.32,7422.0,143.1139,143.3247,143.1139,143.2789,7422.0
2021-04-16 15:40:00,156.32,156.36,156.16,156.29,10167.0,143.2789,143.3156,143.1323,143.2514,10167.0
2021-04-16 15:45:00,156.25,156.3,156.11,156.16,14863.0,143.2148,143.2606,143.0864,143.1323,14863.0
2021-04-16 15:50:00,156.19,156.46,156.19,156.25,28440.0,143.1598,143.4072,143.1598,143.2148,28440.0
2021-04-16 15:55:00,156.26,156.26,155.71,155.95,91404.0,143.2239,143.2239,142.7198,142.9398,91404.0
2021-04-19 09:30:00,156.53,157.96,155.45,155.45,36664.0,143.4714,144.7821,142.4815,142.4815,36664.0
2021-04-19 09:35:00,155.34,155.46,154.96,155.34,11067.0,142.3807,142.4907,142.0324,142.3807,11067.0
2021-04-19 09:40:00,155.22,155.24,154.85,154.85,5023.0,142.2707,142.289,141.9316,141.9316,5023.0
2021-04-19 09:45:00,154.86,155.16,154.63,154.66,8769.0,141.9407,142.2157,141.7299,141.7574,8769.0
2021-04-19 09:50:00,154.62,154.66,154.26,154.33,8564.0,141.7207,141.7574,141.3908,141.4549,8564.0
2021-04-19 09:55:00,154.37,154.83,154.26,154.49,12164.0,141.4916,141.9132,141.3908,141.6016,12164.0
2021-04-19 10:00:00,154.56,154.66,154.22,154.32,8719.0,141.6657,141.7574,141.3541,141.4458,8719.0
2021-04-19 10:05:00,154.23,154.35,154.13,154.29,6504.0,141.3633,141.4733,141.2716,141.4183,6504.0
2021-04-19 10:10:00,154.31,154.45,154.18,154.45,6586.0,141.4366,141.5649,141.3174,141.5649,6586.0
2021-04-19 10:15:00,154.51,154.86,154.37,154.72,13211.0,141.6199,141.9407,141.4916,141.8124,13211.0
2021-04-19 10:20:00,154.79,154.8,154.49,154.61,7876.0,141.8766,141.8857,141.6016,141.7116,7876.0
2021-04-19 10:25:00,154.57,154.63,154.18,154.24,10586.0,141.6749,141.7299,141.3174,141.3724,10586.0
2021-04-19 10:30:00,154.24,154.33,154.12,154.18,5138.0,141.3724,141.4549,141.2625,141.3174,5138.0
2021-04-19 10:35:00,154.18,154.52,154.15,154.45,6020.0,141.3174,141.6291,141.29,141.5649,6020.0
2021-04-19 10:40:00,154.46,154.46,154.19,154.34,13663.0,141.5741,141.5741,141.3266,141.4641,13663.0
2021-04-19 10:45:00,154.32,154.47,154.15,154.44,4316.0,141.4458,141.5833,141.29,141.5558,4316.0
2021-04-19 10:50:00,154.42,154.54,154.28,154.36,14910.0,141.5374,141.6474,141.4091,141.4824,14910.0
2021-04-19 10:55:00,154.31,154.31,153.89,153.93,8794.0,141.4366,141.4366,141.0516,141.0883,8794.0
2021-04-19 11:00:00,153.93,154.0,153.75,153.75,5412.0,141.0883,141.1525,140.9233,140.9233,5412.0
2021-04-19 11:05:00,153.76,153.91,153.61,153.78,5380.0,140.9325,141.07,140.795,140.9508,5380.0
2021-04-19 11:10:00,153.75,153.98,153.75,153.98,5200.0,140.9233,141.1341,140.9233,141.1341,5200.0
2021-04-19 11:15:00,153.97,154.11,153.68,153.69,12073.0,141.125,141.2533,140.8592,140.8683,12073.0
2021-04-19 11:20:00,153.77,153.77,153.63,153.68,5468.0,140.9417,140.9417,140.8133,140.8592,5468.0
2021-04-19 11:25:00,153.71,154.14,153.57,154.09,9478.0,140.8867,141.2808,140.7583,141.235,9478.0
2021-04-19 11:30:00,154.11,154.58,154.11,154.49,8993.0,141.2533,141.6841,141.2533,141.6016,8993.0
2021-04-19 11:35:00,154.48,154.59,154.37,154.42,4882.0,141.5924,141.6932,141.4916,141.5374,4882.0
2021-04-19 11:40:00,154.42,154.47,153.97,153.97,3000.0,141.5374,141.5833,141.125,141.125,3000.0
2021-04-19 11:45:00,153.93,154.07,153.86,154.01,6447.0,141.0883,141.2166,141.0241,141.1616,6447.0
2021-04-19 11:50:00,153.97,154.17,153.88,154.13,7169.0,141.125,141.3083,141.0425,141.2716,7169.0
2021-04-19 11:55:00,154.12,154.24,154.01,154.2,6354.0,141.2625,141.3724,141.1616,141.3358,6354.0
2021-04-19 12:00:00,154.3,154.52,154.3,154.39,4214.0,141.4274,141.6291,141.4274,141.5099,4214.0
2021-04-19 12:05:00,154.37,154.72,154.28,154.72,6859.0,141.4916,141.8124,141.4091,141.8124,6859.0
2021-04-19 12:10:00,154.69,154.81,154.56,154.56,6795.0,141.7849,141.8949,141.6657,141.6657,6795.0
2021-04-19 12:15:00,154.52,154.59,154.46,154.51,1500.0,141.6291,141.6932,141.5741,141.6199,1500.0
2021-04-19 12:20:00,154.48,154.48,154.21,154.36,3242.0,141.5924,141.5924,141.3449,141.4824,3242.0
2021-04-19 12:25:00,154.3,154.3,154.11,154.19,3067.0,141.4274,141.4274,141.2533,141.3266,3067.0
2021-04-19 12:30:00,154.18,154.39,154.16,154.33,4881.0,141.3174,141.5099,141.2991,141.4549,4881.0
2021-04-19 12:35:00,154.35,154.35,154.18,154.18,3100.0,141.4733,141.4733,141.3174,141.3174,3100.0
2021-04-19 12:40:00,154.15,154.15,153.97,153.97,1600.0,141.29,141.29,141.125,141.125,1600.0
2021-04-19 12:45:00,153.97,153.97,153.81,153.94,4420.0,141.125,141.125,140.9783,141.0975,4420.0
2021-04-19 12:50:00,153.89,154.09,153.83,154.09,2610.0,141.0516,141.235,140.9966,141.235,2610.0
2021-04-19 12:55:00,154.03,154.09,153.92,154.07,4112.0,141.18,141.235,141.0791,141.2166,4112.0
2021-04-19 13:00:00,153.99,154.14,153.9,154.12,3187.0,141.1433,141.2808,141.0608,141.2625,3187.0
2021-04-19 13:05:00,154.14,154.24,154.05,154.05,4177.0,141.2808,141.3724,141.1983,141.1983,4177.0
2021-04-19 13:10:00,154.12,154.18,154.11,154.13,2104.0,141.2625,141.3174,141.2533,141.2716,2104.0
2021-04-19 13:15:00,154.12,154.25,154.11,154.18,4092.0,141.2625,141.3816,141.2533,141.3174,4092.0
2021-04-19 13:20:00,154.21,154.21,154.11,154.17,1200.0,141.3449,141.3449,141.2533,141.3083,1200.0
2021-04-19 13:25:00,154.19,154.31,154.18,154.21,2404.0,141.3266,141.4366,141.3174,141.3449,2404.0
2021-04-19 13:30:00,154.24,154.24,154.11,154.14,1924.0,141.3724,141.3724,141.2533,141.2808,1924.0
2021-04-19 13:35:00,154.15,154.23,154.1,154.18,3907.0,141.29,141.3633,141.2441,141.3174,3907.0
2021-04-19 13:40:00,154.19,154.19,153.94,154.0,1847.0,141.3266,141.3266,141.0975,141.1525,1847.0
2021-04-19 13:45:00,154.03,154.03,153.86,153.99,2771.0,141.18,141.18,141.0241,141.1433,2771.0
2021-04-19 13:50:00,154.0,154.17,153.97,154.05,3656.0,141.1525,141.3083,141.125,141.1983,3656.0
2021-04-19 13:55:00,154.05,154.16,154.04,154.1,2101.0,141.1983,141.2991,141.1891,141.2441,2101.0
2021-04-19 14:00:00,154.06,154.19,154.04,154.18,2455.0,141.2075,141.3266,141.1891,141.3174,2455.0
2021-04-19 14:05:00,154.18,154.22,154.12,154.22,2625.0,141.3174,141.3541,141.2625,141.3541,2625.0
2021-04-19 14:10:00,154.19,154.3,154.19,154.26,2800.0,141.3266,141.4274,141.3266,141.3908,2800.0
2021-04-19 14:15:00,154.3,154.3,154.14,154.19,5220.0,141.4274,141.4274,141.2808,141.3266,5220.0
2021-04-19 14:20:00,154.23,154.29,154.23,154.24,2500.0,141.3633,141.4183,141.3633,141.3724,2500.0
2021-04-19 14:25:00,154.27,154.51,154.25,154.5,5513.0,141.3999,141.6199,141.3816,141.6108,5513.0
2021-04-19 14:30:00,154.54,154.56,154.43,154.56,3810.0,141.6474,141.6657,141.5466,141.6657,3810.0
2021-04-19 14:35:00,154.56,154.63,154.44,154.55,3743.0,141.6657,141.7299,141.5558,141.6566,3743.0
2021-04-19 14:40:00,154.56,154.71,154.52,154.71,5901.0,141.6657,141.8032,141.6291,141.8032,5901.0
2021-04-19 14:45:00,154.7,154.9,154.65,154.84,3380.0,141.7941,141.9774,141.7482,141.9224,3380.0
2021-04-19 14:50:00,154.86,154.86,154.65,154.75,6739.0,141.9407,141.9407,141.7482,141.8399,6739.0
2021-04-19 14:55:00,154.81,154.81,154.62,154.8,6467.0,141.8949,141.8949,141.7207,141.8857,6467.0
2021-04-19 15:00:00,154.83,155.0,154.83,155.0,6076.0,141.9132,142.069,141.9132,142.069,6076.0
2021-04-19 15:05:00,155.0,155.05,154.89,154.93,5310.0,142.069,142.1149,141.9682,142.0049,5310.0
2021-04-19 15:10:00,154.93,155.0,154.79,154.89,6297.0,142.0049,142.069,141.8766,141.9682,6297.0
2021-04-19 15:15:00,154.89,154.95,154.76,154.81,5511.0,141.9682,142.0232,141.8491,141.8949,5511.0
2021-04-19 15:20:00,154.8,154.89,154.68,154.77,9998.0,141.8857,141.9682,141.7757,141.8582,9998.0
2021-04-19 15:25:00,154.74,154.83,154.73,154.8,4226.0,141.8307,141.9132,141.8216,141.8857,4226.0
2021-04-19 15:30:00,154.81,154.86,154.71,154.79,14980.0,141.8949,141.9407,141.8032,141.8766,14980.0
2021-04-19 15:35:00,154.76,154.87,154.75,154.82,10301.0,141.8491,141.9499,141.8399,141.9041,10301.0
2021-04-19 15:40:00,154.82,154.86,154.7,154.72,15631.0,141.9041,141.9407,141.7941,141.8124,15631.0
2021-04-19 15:45:00,154.75,154.76,154.45,154.5,20632.0,141.8399,141.8491,141.5649,141.6108,20632.0
2021-04-19 15:50:00,154.5,154.6,154.36,154.52,28826.0,141.6108,141.7024,141.4824,141.6291,28826.0
2021-04-19 15:55:00,154.51,154.62,154.32,154.5,72642.0,141.6199,141.7207,141.4458,141.6108,72642.0
2021-04-20 09:30:00,154.93,155.17,154.03,154.62,42468.0,142.0049,142.2249,141.18,141.7207,42468.0
2021-04-20 09:35:00,154.69,154.95,154.14,154.37,24951.0,141.7849,142.0232,141.2808,141.4916,24951.0
2021-04-20 09:40:00,154.3,154.65,153.84,154.5,10295.0,141.4274,141.7482,141.0058,141.6108,10295.0
2021-04-20 09:45:00,154.5,155.21,154.34,155.17,10071.0,141.6108,142.2615,141.4641,142.2249,10071.0
2021-04-20 09:50:00,155.03,155.63,154.85,155.6,24544.0,142.0965,142.6465,141.9316,142.619,24544.0
2021-04-20 09:55:00,155.69,157.12,155.53,156.93,42654.0,142.7015,144.0122,142.5548,143.838,42654.0
2021-04-20 10:00:00,156.88,157.4,156.63,156.65,31758.0,143.7922,144.2688,143.5631,143.5814,31758.0
2021-04-20 10:05:00,156.77,156.86,156.28,156.29,20141.0,143.6914,143.7739,143.2423,143.2514,20141.0
2021-04-20 10:10:00,156.33,156.69,156.19,156.69,10961.0,143.2881,143.6181,143.1598,143.6181,10961.0
2021-04-20 10:15:00,156.56,156.58,156.21,156.41,5837.0,143.4989,143.5172,143.1781,143.3614,5837.0
2021-04-20 10:20:00,156.49,157.11,156.48,156.93,13919.0,143.4347,144.003,143.4256,143.838,13919.0
2021-04-20 10:25:00,156.95,157.15,156.11,156.13,11936.0,143.8564,144.0397,143.0864,143.1048,11936.0
2021-04-20 10:30:00,156.02,156.18,155.62,155.75,26488.0,143.0039,143.1506,142.6373,142.7565,26488.0
2021-04-20 10:35:00,155.72,155.74,155.24,155.37,33387.0,142.729,142.7473,142.289,142.4082,33387.0
2021-04-20 10:40:00,155.39,155.83,155.38,155.73,17923.0,142.4265,142.8298,142.4173,142.7381,17923.0
2021-04-20 10:45:00,155.72,156.04,155.65,156.03,7135.0,142.729,143.0223,142.6648,143.0131,7135.0
2021-04-20 10:50:00,155.96,156.03,155.17,155.2,21170.0,142.949,143.0131,142.2249,142.2524,21170.0
2021-04-20 10:55:00,155.19,155.2,154.89,155.0,41062.0,142.2432,142.2524,141.9682,142.069,41062.0
2021-04-20 11:00:00,154.99,155.77,154.93,155.77,19944.0,142.0599,142.7748,142.0049,142.7748,19944.0
2021-04-20 11:05:00,155.78,155.99,155.44,155.93,6592.0,142.784,142.9764,142.4723,142.9215,6592.0
2021-04-20 11:10:00,156.0,156.11,155.86,156.04,70988.0,142.9856,143.0864,142.8573,143.0223,70988.0
2021-04-20 11:15:00,156.13,156.56,156.01,156.56,10433.0,143.1048,143.4989,142.9948,143.4989,10433.0
2021-04-20 11:20:00,156.62,156.67,156.28,156.4,9634.0,143.5539,143.5997,143.2423,143.3522,9634.0
2021-04-20 11:25:00,156.47,156.75,156.47,156.71,8131.0,143.4164,143.673,143.4164,143.6364,8131.0
2021-04-20 11:30:00,156.68,156.71,156.13,156.26,19501.0,143.6089,143.6364,143.1048,143.2239,19501.0
2021-04-20 11:35:00,156.26,156.26,155.96,156.18,4572.0,143.2239,143.2239,142.949,143.1506,4572.0
2021-04-20 11:40:00,156.18,156.26,155.88,155.89,8246.0,143.1506,143.2239,142.8756,142.8848,8246.0
2021-04-20 11:45:00,155.96,155.96,155.46,155.58,4857.0,142.949,142.949,142.4907,142.6007,4857.0
2021-04-20 11:50:00,155.56,155.56,155.34,155.49,5172.0,142.5823,142.5823,142.3807,142.5182,5172.0
2021-04-20 11:55:00,155.43,155.48,155.2,155.4,19129.0,142.4632,142.509,142.2524,142.4357,19129.0
2021-04-20 12:00:00,155.43,155.56,155.38,155.44,5929.0,142.4632,142.5823,142.4173,142.4723,5929.0
2021-04-20 12:05:00,155.48,155.48,155.3,155.4,16493.0,142.509,142.509,142.344,142.4357,16493.0
2021-04-20 12:10:00,155.41,155.43,155.29,155.43,7321.0,142.4448,142.4632,142.3348,142.4632,7321.0
2021-04-20 12:15:00,155.4,155.59,155.39,155.57,8638.0,142.4357,142.6098,142.4265,142.5915,8638.0
2021-04-20 12:20:00,155.57,155.97,155.51,155.87,10253.0,142.5915,142.9581,142.5365,142.8665,10253.0
2021-04-20 12:25:00,155.87,156.04,155.85,156.04,3899.0,142.8665,143.0223,142.8481,143.0223,3899.0
2021-04-20 12:30:00,156.04,156.19,156.02,156.13,6673.0,143.0223,143.1598,143.0039,143.1048,6673.0
2021-04-20 12:35:00,156.31,156.47,156.18,156.47,3907.0,143.2698,143.4164,143.1506,143.4164,3907.0
2021-04-20 12:40:00,156.5,156.53,156.23,156.35,5711.0,143.4439,143.4714,143.1964,143.3064,5711.0
2021-04-20 12:45:00,156.38,156.43,156.17,156.25,7931.0,143.3339,143.3797,143.1414,143.2148,7931.0
2021-04-20 12:50:00,156.18,156.53,156.15,156.44,6260.0,143.1506,143.4714,143.1231,143.3889,6260.0
2021-04-20 12:55:00,156.49,156.73,156.44,156.64,4653.0,143.4347,143.6547,143.3889,143.5722,4653.0
2021-04-20 13:00:00,156.61,156.61,156.23,156.23,6763.0,143.5447,143.5447,143.1964,143.1964,6763.0
2021-04-20 13:05:00,156.24,156.36,156.24,156.33,4891.0,143.2056,143.3156,143.2056,143.2881,4891.0
2021-04-20 13:10:00,156.4,156.43,156.15,156.21,4899.0,143.3522,143.3797,143.1231,143.1781,4899.0
2021-04-20 13:15:00,156.21,156.21,156.07,156.11,6307.0,143.1781,143.1781,143.0498,143.0864,6307.0
2021-04-20 13:20:00,156.1,156.11,155.75,155.8,6255.0,143.0773,143.0864,142.7565,142.8023,6255.0
2021-04-20 13:25:00,155.81,155.86,155.33,155.34,17530.0,142.8115,142.8573,142.3715,142.3807,17530.0
2021-04-20 13:30:00,155.38,155.48,155.28,155.31,10009.0,142.4173,142.509,142.3257,142.3532,10009.0
2021-04-20 13:35:00,155.31,155.64,155.29,155.6,3999.0,142.3532,142.6556,142.3348,142.619,3999.0
2021-04-20 13:40:00,155.59,155.59,155.47,155.54,3111.0,142.6098,142.6098,142.4998,142.564,3111.0
2021-04-20 13:45:00,155.48,155.62,155.37,155.57,4013.0,142.509,142.6373,142.4082,142.5915,4013.0
2021-04-20 13:50:00,155.62,155.69,155.49,155.54,4515.0,142.6373,142.7015,142.5182,142.564,4515.0
2021-04-20 13:55:00,155.57,155.62,155.42,155.42,5236.0,142.5915,142.6373,142.454,142.454,5236.0
2021-04-20 14:00:00,155.47,155.5,155.3,155.37,5664.0,142.4998,142.5273,142.344,142.4082,5664.0
2021-04-20 14:05:00,155.41,155.7,155.38,155.65,3916.0,142.4448,142.7106,142.4173,142.6648,3916.0
2021-04-20 14:10:00,155.66,155.79,155.63,155.67,4919.0,142.674,142.7931,142.6465,142.6831,4919.0
2021-04-20 14:15:00,155.65,155.73,155.58,155.73,5667.0,142.6648,142.7381,142.6007,142.7381,5667.0
2021-04-20 14:20:00,155.7,155.87,155.67,155.67,5051.0,142.7106,142.8665,142.6831,142.6831,5051.0
2021-04-20 14:25:00,155.71,155.72,155.38,155.38,4793.0,142.7198,142.729,142.4173,142.4173,4793.0
2021-04-20 14:30:00,155.34,155.35,154.85,154.92,14218.0,142.3807,142.3898,141.9316,141.9957,14218.0
2021-04-20 14:35:00,154.9,155.17,154.85,155.06,10705.0,141.9774,142.2249,141.9316,142.124,10705.0
2021-04-20 14:40:00,155.02,155.31,154.84,155.31,10183.0,142.0874,142.3532,141.9224,142.3532,10183.0
2021-04-20 14:45:00,155.28,155.45,155.23,155.38,10800.0,142.3257,142.4815,142.2799,142.4173,10800.0
2021-04-20 14:50:00,155.29,155.48,155.29,155.3,5851.0,142.3348,142.509,142.3348,142.344,5851.0
2021-04-20 14:55:00,155.3,155.38,155.23,155.34,11814.0,142.344,142.4173,142.2799,142.3807,11814.0
2021-04-20 15:00:00,155.36,155.59,155.36,155.5,15496.0,142.399,142.6098,142.399,142.5273,15496.0
2021-04-20 15:05:00,155.52,155.61,155.49,155.61,4498.0,142.5457,142.6282,142.5182,142.6282,4498.0
2021-04-20 15:10:00,155.56,155.8,155.42,155.56,42903.0,142.5823,142.8023,142.454,142.5823,42903.0
2021-04-20 15:15:00,155.56,155.73,155.45,155.67,10012.0,142.5823,142.7381,142.4815,142.6831,10012.0
2021-04-20 15:20:00,155.69,155.8,155.57,155.57,9883.0,142.7015,142.8023,142.5915,142.5915,9883.0
2021-04-20 15:25:00,155.6,155.68,155.51,155.61,9048.0,142.619,142.6923,142.5365,142.6282,9048.0
2021-04-20 15:30:00,155.56,155.71,155.48,155.7,14078.0,142.5823,142.7198,142.509,142.7106,14078.0
2021-04-20 15:35:00,155.7,155.9,155.66,155.66,20667.0,142.7106,142.894,142.674,142.674,20667.0
2021-04-20 15:40:00,155.66,156.02,155.55,155.98,27999.0,142.674,143.0039,142.5732,142.9673,27999.0
2021-04-20 15:45:00,156.02,156.2,155.96,156.1,30977.0,143.0039,143.1689,142.949,143.0773,30977.0
2021-04-20 15:50:00,156.09,156.34,155.99,156.0,33058.0,143.0681,143.2973,142.9764,142.9856,33058.0
2021-04-20 15:55:00,155.99,156.02,155.62,155.64,81623.0,142.9764,143.0039,142.6373,142.6556,81623.0
2021-04-21 09:30:00,156.28,156.99,156.03,156.47,18409.0,143.2423,143.893,143.0131,143.4164,18409.0
2021-04-21 09:35:00,156.39,156.73,156.38,156.73,3550.0,143.3431,143.6547,143.3339,143.6547,3550.0
2021-04-21 09:40:00,156.67,157.68,156.67,157.58,18834.0,143.5997,144.5255,143.5997,144.4338,18834.0
2021-04-21 09:45:00,157.75,157.76,157.26,157.43,8204.0,144.5896,144.5988,144.1405,144.2963,8204.0
2021-04-21 09:50:00,157.38,157.5,156.67,156.67,9055.0,144.2505,144.3605,143.5997,143.5997,9055.0
2021-04-21 09:55:00,156.8,156.8,156.54,156.63,12170.0,143.7189,143.7189,143.4806,143.5631,12170.0
2021-04-21 10:00:00,156.83,157.11,156.81,157.09,4200.0,143.7464,144.003,143.728,143.9847,4200.0
2021-04-21 10:05:00,157.08,157.13,156.89,156.91,4660.0,143.9755,144.0213,143.8014,143.8197,4660.0
2021-04-21 10:10:00,156.89,156.95,156.56,156.87,8760.0,143.8014,143.8564,143.4989,143.783,8760.0
2021-04-21 10:15:00,156.81,157.01,156.81,157.01,544.0,143.728,143.9114,143.728,143.9114,544.0
2021-04-21 10:20:00,156.94,156.97,156.83,156.97,1839.0,143.8472,143.8747,143.7464,143.8747,1839.0
2021-04-21 10:25:00,157.0,157.0,156.78,156.81,1546.0,143.9022,143.9022,143.7005,143.728,1546.0
2021-04-21 10:30:00,156.83,156.93,156.58,156.62,4915.0,143.7464,143.838,143.5172,143.5539,4915.0
2021-04-21 10:35:00,156.59,156.79,156.59,156.71,3277.0,143.5264,143.7097,143.5264,143.6364,3277.0
2021-04-21 10:40:00,156.75,156.98,156.73,156.97,2379.0,143.673,143.8839,143.6547,143.8747,2379.0
2021-04-21 10:45:00,157.1,157.15,156.99,157.09,2719.0,143.9938,144.0397,143.893,143.9847,2719.0
2021-04-21 10:50:00,157.18,157.49,157.18,157.23,3981.0,144.0672,144.3513,144.0672,144.113,3981.0
2021-04-21 10:55:00,157.21,157.26,157.11,157.11,663.0,144.0947,144.1405,144.003,144.003,663.0
2021-04-21 11:00:00,157.28,157.44,157.28,157.33,1858.0,144.1588,144.3055,144.1588,144.2047,1858.0
2021-04-21 11:05:00,157.39,157.39,157.16,157.16,3585.0,144.2597,144.2597,144.0488,144.0488,3585.0
2021-04-21 11:10:00,157.11,157.18,156.72,156.72,4515.0,144.003,144.0672,143.6455,143.6455,4515.0
2021-04-21 11:15:00,156.72,156.72,156.5,156.58,3857.0,143.6455,143.6455,143.4439,143.5172,3857.0
2021-04-21 11:20:00,156.55,156.64,156.45,156.59,7479.0,143.4897,143.5722,143.3981,143.5264,7479.0
2021-04-21 11:25:00,156.52,156.58,156.35,156.35,7455.0,143.4622,143.5172,143.3064,143.3064,7455.0
2021-04-21 11:30:00,156.33,156.66,156.18,156.54,12307.0,143.2881,143.5906,143.1506,143.4806,12307.0
2021-04-21 11:35:00,156.5,156.8,156.49,156.7,3679.0,143.4439,143.7189,143.4347,143.6272,3679.0
2021-04-21 11:40:00,156.7,156.76,156.7,156.76,404.0,143.6272,143.6822,143.6272,143.6822,404.0
2021-04-21 11:45:00,156.76,156.77,156.62,156.68,2278.0,143.6822,143.6914,143.5539,143.6089,2278.0
2021-04-21 11:50:00,156.72,156.79,156.6,156.63,1369.0,143.6455,143.7097,143.5356,143.5631,1369.0
2021-04-21 11:55:00,156.65,156.76,156.61,156.76,4128.0,143.5814,143.6822,143.5447,143.6822,4128.0
2021-04-21 12:00:00,156.7,156.71,156.59,156.69,3306.0,143.6272,143.6364,143.5264,143.6181,3306.0
2021-04-21 12:05:00,156.66,156.76,156.65,156.74,2811.0,143.5906,143.6822,143.5814,143.6639,2811.0
2021-04-21 12:10:00,156.7,156.76,156.69,156.69,2327.0,143.6272,143.6822,143.6181,143.6181,2327.0
2021-04-21 12:15:00,156.71,156.95,156.71,156.95,2481.0,143.6364,143.8564,143.6364,143.8564,2481.0
2021-04-21 12:20:00,156.91,156.96,156.86,156.87,2680.0,143.8197,143.8655,143.7739,143.783,2680.0
2021-04-21 12:25:00,156.85,156.86,156.78,156.84,1051.0,143.7647,143.7739,143.7005,143.7555,1051.0
2021-04-21 12:30:00,156.78,156.85,156.77,156.85,1619.0,143.7005,143.7647,143.6914,143.7647,1619.0
2021-04-21 12:35:00,156.89,156.93,156.65,156.7,3612.0,143.8014,143.838,143.5814,143.6272,3612.0
2021-04-21 12:40:00,156.73,156.8,156.69,156.8,3035.0,143.6547,143.7189,143.6181,143.7189,3035.0
2021-04-21 12:45:00,156.8,156.85,156.73,156.76,2291.0,143.7189,143.7647,143.6547,143.6822,2291.0
2021-04-21 12:50:00,156.73,156.85,156.71,156.77,1200.0,143.6547,143.7647,143.6364,143.6914,1200.0
2021-04-21 12:55:00,156.84,156.85,156.65,156.72,5728.0,143.7555,143.7647,143.5814,143.6455,5728.0
2021-04-21 13:00:00,156.78,156.82,156.78,156.81,1462.0,143.7005,143.7372,143.7005,143.728,1462.0
2021-04-21 13:05:00,156.85,156.95,156.79,156.85,1688.0,143.7647,143.8564,143.7097,143.7647,1688.0
2021-04-21 13:10:00,156.85,156.89,156.79,156.85,2050.0,143.7647,143.8014,143.7097,143.7647,2050.0
2021-04-21 13:15:00,156.87,156.87,156.79,156.84,1307.0,143.783,143.783,143.7097,143.7555,1307.0
2021-04-21 13:20:00,156.86,156.94,156.82,156.83,2184.0,143.7739,143.8472,143.7372,143.7464,2184.0
2021-04-21 13:25:00,156.72,156.83,156.63,156.66,3084.0,143.6455,143.7464,143.5631,143.5906,3084.0
2021-04-21 13:30:00,156.65,156.76,156.64,156.73,3817.0,143.5814,143.6822,143.5722,143.6547,3817.0
2021-04-21 13:35:00,156.7,156.82,156.68,156.77,1972.0,143.6272,143.7372,143.6089,143.6914,1972.0
2021-04-21 13:40:00,156.85,156.97,156.81,156.81,1964.0,143.7647,143.8747,143.728,143.728,1964.0
2021-04-21 13:45:00,156.83,156.98,156.82,156.88,2761.0,143.7464,143.8839,143.7372,143.7922,2761.0
2021-04-21 13:50:00,156.91,157.06,156.91,156.96,1489.0,143.8197,143.9572,143.8197,143.8655,1489.0
2021-04-21 13:55:00,156.99,157.02,156.96,157.02,2062.0,143.893,143.9205,143.8655,143.9205,2062.0
2021-04-21 14:00:00,157.0,157.05,156.91,157.05,2544.0,143.9022,143.948,143.8197,143.948,2544.0
2021-04-21 14:05:00,157.14,157.19,156.99,156.99,2736.0,144.0305,144.0763,143.893,143.893,2736.0
2021-04-21 14:10:00,156.96,157.07,156.94,157.01,1660.0,143.8655,143.9664,143.8472,143.9114,1660.0
2021-04-21 14:15:00,157.01,157.01,156.85,156.87,3610.0,143.9114,143.9114,143.7647,143.783,3610.0
2021-04-21 14:20:00,156.83,156.9,156.81,156.88,871.0,143.7464,143.8105,143.728,143.7922,871.0
2021-04-21 14:25:00,156.85,156.87,156.76,156.76,2129.0,143.7647,143.783,143.6822,143.6822,2129.0
2021-04-21 14:30:00,156.78,156.94,156.78,156.94,4945.0,143.7005,143.8472,143.7005,143.8472,4945.0
2021-04-21 14:35:00,156.96,157.07,156.91,157.01,10028.0,143.8655,143.9664,143.8197,143.9114,10028.0
2021-04-21 14:40:00,157.0,157.1,156.94,157.02,12277.0,143.9022,143.9938,143.8472,143.9205,12277.0
2021-04-21 14:45:00,157.08,157.19,157.04,157.06,3082.0,143.9755,144.0763,143.9389,143.9572,3082.0
2021-04-21 14:50:00,157.05,157.09,156.98,157.0,3579.0,143.948,143.9847,143.8839,143.9022,3579.0
2021-04-21 14:55:00,157.03,157.08,156.99,157.02,4151.0,143.9297,143.9755,143.893,143.9205,4151.0
2021-04-21 15:00:00,156.98,157.16,156.98,157.11,6933.0,143.8839,144.0488,143.8839,144.003,6933.0
2021-04-21 15:05:00,157.12,157.16,157.06,157.16,3000.0,144.0122,144.0488,143.9572,144.0488,3000.0
2021-04-21 15:10:00,157.15,157.26,157.14,157.26,2788.0,144.0397,144.1405,144.0305,144.1405,2788.0
2021-04-21 15:15:00,157.27,157.27,156.99,157.05,5034.0,144.1497,144.1497,143.893,143.948,5034.0
2021-04-21 15:20:00,157.05,157.05,156.98,156.99,4743.0,143.948,143.948,143.8839,143.893,4743.0
2021-04-21 15:25:00,157.03,157.14,156.96,157.11,6524.0,143.9297,144.0305,143.8655,144.003,6524.0
2021-04-21 15:30:00,157.09,157.32,157.05,157.32,9035.0,143.9847,144.1955,143.948,144.1955,9035.0
2021-04-21 15:35:00,157.3,157.35,157.24,157.34,7571.0,144.1772,144.223,144.1222,144.2138,7571.0
2021-04-21 15:40:00,157.32,157.42,157.29,157.31,12360.0,144.1955,144.2872,144.168,144.1863,12360.0
2021-04-21 15:45:00,157.33,157.48,157.31,157.42,12436.0,144.2047,144.3421,144.1863,144.2872,12436.0
2021-04-21 15:50:00,157.42,157.47,157.29,157.31,28036.0,144.2872,144.333,144.168,144.1863,28036.0
2021-04-21 15:55:00,157.28,157.5,157.09,157.36,40858.0,144.1588,144.3605,143.9847,144.2322,40858.0
2021-04-22 09:30:00,156.71,156.92,156.04,156.82,54715.0,143.6364,143.8289,143.0223,143.7372,54715.0
2021-04-22 09:35:00,156.84,157.32,156.78,157.04,12260.0,143.7555,144.1955,143.7005,143.9389,12260.0
2021-04-22 09:40:00,156.8,156.99,156.3,156.45,42203.0,143.7189,143.893,143.2606,143.3981,42203.0
2021-04-22 09:45:00,156.45,156.91,156.28,156.37,7919.0,143.3981,143.8197,143.2423,143.3247,7919.0
2021-04-22 09:50:00,156.45,156.62,156.15,156.22,6132.0,143.3981,143.5539,143.1231,143.1873,6132.0
2021-04-22 09:55:00,156.25,156.49,156.23,156.35,4220.0,143.2148,143.4347,143.1964,143.3064,4220.0
2021-04-22 10:00:00,156.26,156.28,155.51,155.51,9057.0,143.2239,143.2423,142.5365,142.5365,9057.0
2021-04-22 10:05:00,155.6,155.95,155.48,155.93,18086.0,142.619,142.9398,142.509,142.9215,18086.0
2021-04-22 10:10:00,155.92,155.92,155.47,155.61,17573.0,142.9123,142.9123,142.4998,142.6282,17573.0
2021-04-22 10:15:00,155.54,155.87,155.54,155.66,7319.0,142.564,142.8665,142.564,142.674,7319.0
2021-04-22 10:20:00,155.67,155.67,155.24,155.25,15536.0,142.6831,142.6831,142.289,142.2982,15536.0
2021-04-22 10:25:00,155.24,155.32,155.03,155.13,18624.0,142.289,142.3623,142.0965,142.1882,18624.0
2021-04-22 10:30:00,155.09,155.33,155.06,155.28,21876.0,142.1515,142.3715,142.124,142.3257,21876.0
2021-04-22 10:35:00,155.23,155.23,154.87,154.92,16058.0,142.2799,142.2799,141.9499,141.9957,16058.0
2021-04-22 10:40:00,154.87,154.9,154.56,154.62,11182.0,141.9499,141.9774,141.6657,141.7207,11182.0
2021-04-22 10:45:00,154.62,154.73,154.39,154.65,33759.0,141.7207,141.8216,141.5099,141.7482,33759.0
2021-04-22 10:50:00,154.65,154.74,154.31,154.74,15764.0,141.7482,141.8307,141.4366,141.8307,15764.0
2021-04-22 10:55:00,154.74,154.89,154.54,154.78,13985.0,141.8307,141.9682,141.6474,141.8674,13985.0
2021-04-22 11:00:00,154.88,154.89,154.69,154.83,7299.0,141.9591,141.9682,141.7849,141.9132,7299.0
2021-04-22 11:05:00,154.8,155.02,154.77,154.77,10252.0,141.8857,142.0874,141.8582,141.8582,10252.0
2021-04-22 11:10:00,154.73,154.91,154.72,154.81,8843.0,141.8216,141.9865,141.8124,141.8949,8843.0
2021-04-22 11:15:00,154.79,154.86,154.67,154.8,10550.0,141.8766,141.9407,141.7666,141.8857,10550.0
2021-04-22 11:20:00,154.85,155.17,154.83,154.86,27665.0,141.9316,142.2249,141.9132,141.9407,27665.0
2021-04-22 11:25:00,154.9,154.9,154.55,154.55,10733.0,141.9774,141.9774,141.6566,141.6566,10733.0
2021-04-22 11:30:00,154.53,155.06,154.51,155.06,8884.0,141.6383,142.124,141.6199,142.124,8884.0
2021-04-22 11:35:00,155.05,155.14,154.88,154.91,3552.0,142.1149,142.1974,141.9591,141.9865,3552.0
2021-04-22 11:40:00,154.91,155.17,154.75,155.02,33092.0,141.9865,142.2249,141.8399,142.0874,33092.0
2021-04-22 11:45:00,155.03,155.23,154.96,155.2,13267.0,142.0965,142.2799,142.0324,142.2524,13267.0
2021-04-22 11:50:00,155.15,155.44,155.11,155.44,3352.0,142.2065,142.4723,142.1699,142.4723,3352.0
2021-04-22 11:55:00,155.38,155.5,155.24,155.39,5072.0,142.4173,142.5273,142.289,142.4265,5072.0
2021-04-22 12:00:00,155.44,155.54,155.32,155.54,5958.0,142.4723,142.564,142.3623,142.564,5958.0
2021-04-22 12:05:00,155.54,155.57,155.3,155.5,16570.0,142.564,142.5915,142.344,142.5273,16570.0
2021-04-22 12:10:00,155.49,155.52,155.33,155.42,3645.0,142.5182,142.5457,142.3715,142.454,3645.0
2021-04-22 12:15:00,155.42,155.71,155.39,155.63,13572.0,142.454,142.7198,142.4265,142.6465,13572.0
2021-04-22 12:20:00,155.62,155.92,155.6,155.92,32565.0,142.6373,142.9123,142.619,142.9123,32565.0
2021-04-22 12:25:00,155.87,155.98,155.66,155.66,4356.0,142.8665,142.9673,142.674,142.674,4356.0
2021-04-22 12:30:00,155.62,155.68,155.58,155.67,3929.0,142.6373,142.6923,142.6007,142.6831,3929.0
2021-04-22 12:35:00,155.65,155.69,155.58,155.61,6444.0,142.6648,142.7015,142.6007,142.6282,6444.0
2021-04-22 12:40:00,155.57,155.67,155.31,155.4,13651.0,142.5915,142.6831,142.3532,142.4357,13651.0
2021-04-22 12:45:00,155.45,155.67,155.44,155.67,4083.0,142.4815,142.6831,142.4723,142.6831,4083.0
2021-04-22 12:50:00,155.67,155.95,155.65,155.76,5459.0,142.6831,142.9398,142.6648,142.7656,5459.0
2021-04-22 12:55:00,155.77,155.98,155.77,155.94,4744.0,142.7748,142.9673,142.7748,142.9306,4744.0
2021-04-22 13:00:00,155.89,155.99,155.83,155.9,3419.0,142.8848,142.9764,142.8298,142.894,3419.0
2021-04-22 13:05:00,155.94,156.0,155.04,155.26,10488.0,142.9306,142.9856,142.1057,142.3074,10488.0
2021-04-22 13:10:00,155.24,155.32,154.88,155.32,10534.0,142.289,142.3623,141.9591,142.3623,10534.0
2021-04-22 13:15:00,155.26,155.31,154.88,154.88,3865.0,142.3074,142.3532,141.9591,141.9591,3865.0
2021-04-22 13:20:00,154.92,155.75,154.92,155.58,6293.0,141.9957,142.7565,141.9957,142.6007,6293.0
2021-04-22 13:25:00,155.49,155.71,155.45,155.64,5741.0,142.5182,142.7198,142.4815,142.6556,5741.0
2021-04-22 13:30:00,155.71,155.84,155.56,155.84,4604.0,142.7198,142.839,142.5823,142.839,4604.0
2021-04-22 13:35:00,155.8,155.8,155.52,155.8,5408.0,142.8023,142.8023,142.5457,142.8023,5408.0
2021-04-22 13:40:00,155.76,155.76,155.35,155.35,4203.0,142.7656,142.7656,142.3898,142.3898,4203.0
2021-04-22 13:45:00,155.31,155.5,155.15,155.2,7480.0,142.3532,142.5273,142.2065,142.2524,7480.0
2021-04-22 13:50:00,155.1,155.2,154.93,154.96,6040.0,142.1607,142.2524,142.0049,142.0324,6040.0
2021-04-22 13:55:00,154.94,155.29,154.76,155.08,7172.0,142.014,142.3348,141.8491,142.1424,7172.0
2021-04-22 14:00:00,155.11,155.13,154.92,155.0,4062.0,142.1699,142.1882,141.9957,142.069,4062.0
2021-04-22 14:05:00,154.96,155.23,154.88,155.23,6289.0,142.0324,142.2799,141.9591,142.2799,6289.0
2021-04-22 14:10:00,155.15,155.44,155.12,155.44,3880.0,142.2065,142.4723,142.179,142.4723,3880.0
2021-04-22 14:15:00,155.38,155.51,155.27,155.5,4813.0,142.4173,142.5365,142.3165,142.5273,4813.0
2021-04-22 14:20:00,155.56,155.56,155.3,155.35,5736.0,142.5823,142.5823,142.344,142.3898,5736.0
2021-04-22 14:25:00,155.4,155.55,155.26,155.44,9488.0,142.4357,142.5732,142.3074,142.4723,9488.0
2021-04-22 14:30:00,155.4,155.48,155.25,155.37,8470.0,142.4357,142.509,142.2982,142.4082,8470.0
2021-04-22 14:35:00,155.4,155.45,155.26,155.36,6307.0,142.4357,142.4815,142.3074,142.399,6307.0
2021-04-22 14:40:00,155.43,155.57,155.35,155.57,8858.0,142.4632,142.5915,142.3898,142.5915,8858.0
2021-04-22 14:45:00,155.54,155.66,155.47,155.5,7978.0,142.564,142.674,142.4998,142.5273,7978.0
2021-04-22 14:50:00,155.46,155.67,155.41,155.61,6927.0,142.4907,142.6831,142.4448,142.6282,6927.0
2021-04-22 14:55:00,155.66,155.8,155.56,155.59,5440.0,142.674,142.8023,142.5823,142.6098,5440.0
2021-04-22 15:00:00,155.59,155.82,155.59,155.69,9071.0,142.6098,142.8206,142.6098,142.7015,9071.0
2021-04-22 15:05:00,155.73,155.8,155.37,155.39,9386.0,142.7381,142.8023,142.4082,142.4265,9386.0
2021-04-22 15:10:00,155.34,155.51,155.34,155.4,6624.0,142.3807,142.5365,142.3807,142.4357,6624.0
2021-04-22 15:15:00,155.37,155.5,155.25,155.49,3983.0,142.4082,142.5273,142.2982,142.5182,3983.0
2021-04-22 15:20:00,155.33,155.59,155.33,155.53,7759.0,142.3715,142.6098,142.3715,142.5548,7759.0
2021-04-22 15:25:00,155.47,155.63,155.41,155.63,5659.0,142.4998,142.6465,142.4448,142.6465,5659.0
2021-04-22 15:30:00,155.65,155.66,155.53,155.57,9381.0,142.6648,142.674,142.5548,142.5915,9381.0
2021-04-22 15:35:00,155.55,155.77,155.54,155.64,10301.0,142.5732,142.7748,142.564,142.6556,10301.0
2021-04-22 15:40:00,155.62,155.81,155.58,155.6,9155.0,142.6373,142.8115,142.6007,142.619,9155.0
2021-04-22 15:45:00,155.62,155.85,155.61,155.64,12659.0,142.6373,142.8481,142.6282,142.6556,12659.0
2021-04-22 15:50:00,155.61,156.06,155.6,155.99,45800.0,142.6282,143.0406,142.619,142.9764,45800.0
2021-04-22 15:55:00,156.01,156.19,155.82,155.82,98028.0,142.9948,143.1598,142.8206,142.8206,98028.0
2021-04-23 09:30:00,156.54,156.65,156.01,156.59,10346.0,143.4806,143.5814,142.9948,143.5264,10346.0
2021-04-23 09:35:00,156.55,156.85,156.35,156.75,8605.0,143.4897,143.7647,143.3064,143.673,8605.0
2021-04-23 09:40:00,156.82,157.65,156.73,157.37,12402.0,143.7372,144.498,143.6547,144.2413,12402.0
2021-04-23 09:45:00,157.37,157.9,157.3,157.83,12243.0,144.2413,144.7271,144.1772,144.6629,12243.0
2021-04-23 09:50:00,157.81,157.85,157.54,157.82,3740.0,144.6446,144.6813,144.3971,144.6538,3740.0
2021-04-23 09:55:00,157.86,157.91,157.59,157.87,4601.0,144.6904,144.7363,144.443,144.6996,4601.0
2021-04-23 10:00:00,157.99,158.01,157.41,157.48,31423.0,144.8096,144.8279,144.278,144.3421,31423.0
2021-04-23 10:05:00,157.44,157.54,157.31,157.32,7288.0,144.3055,144.3971,144.1863,144.1955,7288.0
2021-04-23 10:10:00,157.37,157.44,157.24,157.34,2509.0,144.2413,144.3055,144.1222,144.2138,2509.0
2021-04-23 10:15:00,157.32,157.39,157.13,157.14,4686.0,144.1955,144.2597,144.0213,144.0305,4686.0
2021-04-23 10:20:00,156.97,157.28,156.97,157.15,12919.0,143.8747,144.1588,143.8747,144.0397,12919.0
2021-04-23 10:25:00,157.21,157.44,157.13,157.44,7882.0,144.0947,144.3055,144.0213,144.3055,7882.0
2021-04-23 10:30:00,157.4,158.01,157.31,157.86,5503.0,144.2688,144.8279,144.1863,144.6904,5503.0
2021-04-23 10:35:00,157.88,158.17,157.87,158.02,6094.0,144.7088,144.9746,144.6996,144.8371,6094.0
2021-04-23 10:40:00,158.02,158.09,157.86,158.06,2306.0,144.8371,144.9013,144.6904,144.8738,2306.0
2021-04-23 10:45:00,158.03,158.03,157.76,157.87,5100.0,144.8463,144.8463,144.5988,144.6996,5100.0
2021-04-23 10:50:00,157.74,157.94,157.72,157.88,4815.0,144.5805,144.7638,144.5621,144.7088,4815.0
2021-04-23 10:55:00,157.87,158.32,157.87,158.14,9907.0,144.6996,145.1121,144.6996,144.9471,9907.0
2021-04-23 11:00:00,158.3,158.34,158.0,158.05,3348.0,145.0937,145.1304,144.8188,144.8646,3348.0
2021-04-23 11:05:00,158.05,158.17,157.85,157.85,2523.0,144.8646,144.9746,144.6813,144.6813,2523.0
2021-04-23 11:10:00,157.91,158.02,157.77,157.8,6841.0,144.7363,144.8371,144.608,144.6354,6841.0
2021-04-23 11:15:00,157.86,158.14,157.78,158.14,4891.0,144.6904,144.9471,144.6171,144.9471,4891.0
2021-04-23 11:20:00,158.15,158.23,157.96,157.96,3724.0,144.9563,145.0296,144.7821,144.7821,3724.0
2021-04-23 11:25:00,157.89,157.97,157.8,157.91,2128.0,144.7179,144.7913,144.6354,144.7363,2128.0
2021-04-23 11:30:00,157.91,157.96,157.71,157.75,5846.0,144.7363,144.7821,144.553,144.5896,5846.0
2021-04-23 11:35:00,157.77,157.86,157.52,157.67,11306.0,144.608,144.6904,144.3788,144.5163,11306.0
2021-04-23 11:40:00,157.69,157.8,157.56,157.57,6569.0,144.5346,144.6354,144.4155,144.4246,6569.0
2021-04-23 11:45:00,157.47,157.65,157.4,157.52,56703.0,144.333,144.498,144.2688,144.3788,56703.0
2021-04-23 11:50:00,157.51,157.66,157.48,157.63,5821.0,144.3696,144.5071,144.3421,144.4796,5821.0
2021-04-23 11:55:00,157.63,157.73,157.58,157.62,3320.0,144.4796,144.5713,144.4338,144.4705,3320.0
2021-04-23 12:00:00,157.66,157.74,157.62,157.62,3325.0,144.5071,144.5805,144.4705,144.4705,3325.0
2021-04-23 12:05:00,157.58,157.65,157.51,157.59,3257.0,144.4338,144.498,144.3696,144.443,3257.0
2021-04-23 12:10:00,157.59,157.66,157.52,157.59,2610.0,144.443,144.5071,144.3788,144.443,2610.0
2021-04-23 12:15:00,157.61,157.67,157.54,157.59,2781.0,144.4613,144.5163,144.3971,144.443,2781.0
2021-04-23 12:20:00,157.61,157.64,157.55,157.56,5133.0,144.4613,144.4888,144.4063,144.4155,5133.0
2021-04-23 12:25:00,157.57,157.78,157.57,157.78,2816.0,144.4246,144.6171,144.4246,144.6171,2816.0
2021-04-23 12:30:00,157.75,157.81,157.61,157.68,4315.0,144.5896,144.6446,144.4613,144.5255,4315.0
2021-04-23 12:35:00,157.68,157.83,157.68,157.83,3995.0,144.5255,144.6629,144.5255,144.6629,3995.0
2021-04-23 12:40:00,157.84,157.85,157.73,157.79,3056.0,144.6721,144.6813,144.5713,144.6263,3056.0
2021-04-23 12:45:00,157.79,157.85,157.72,157.81,3360.0,144.6263,144.6813,144.5621,144.6446,3360.0
2021-04-23 12:50:00,157.82,157.96,157.79,157.82,3932.0,144.6538,144.7821,144.6263,144.6538,3932.0
2021-04-23 12:55:00,157.86,157.9,157.79,157.79,3721.0,144.6904,144.7271,144.6263,144.6263,3721.0
2021-04-23 13:00:00,157.87,157.9,157.72,157.78,6659.0,144.6996,144.7271,144.5621,144.6171,6659.0
2021-04-23 13:05:00,157.78,157.93,157.71,157.92,2547.0,144.6171,144.7546,144.553,144.7454,2547.0
2021-04-23 13:10:00,157.91,157.98,157.81,157.81,2905.0,144.7363,144.8004,144.6446,144.6446,2905.0
2021-04-23 13:15:00,157.88,157.96,157.84,157.89,2719.0,144.7088,144.7821,144.6721,144.7179,2719.0
2021-04-23 13:20:00,157.88,157.97,157.87,157.95,2331.0,144.7088,144.7913,144.6996,144.7729,2331.0
2021-04-23 13:25:00,157.98,158.02,157.87,158.02,2020.0,144.8004,144.8371,144.6996,144.8371,2020.0
2021-04-23 13:30:00,158.0,158.06,157.9,157.9,3029.0,144.8188,144.8738,144.7271,144.7271,3029.0
2021-04-23 13:35:00,157.93,157.96,157.84,157.89,2386.0,144.7546,144.7821,144.6721,144.7179,2386.0
2021-04-23 13:40:00,157.9,158.0,157.8,157.82,4764.0,144.7271,144.8188,144.6354,144.6538,4764.0
2021-04-23 13:45:00,157.8,157.82,157.71,157.76,2559.0,144.6354,144.6538,144.553,144.5988,2559.0
2021-04-23 13:50:00,157.78,157.78,157.72,157.74,2280.0,144.6171,144.6171,144.5621,144.5805,2280.0
2021-04-23 13:55:00,157.76,157.82,157.69,157.74,1826.0,144.5988,144.6538,144.5346,144.5805,1826.0
2021-04-23 14:00:00,157.85,157.85,157.73,157.73,2358.0,144.6813,144.6813,144.5713,144.5713,2358.0
2021-04-23 14:05:00,157.75,157.79,157.73,157.77,5167.0,144.5896,144.6263,144.5713,144.608,5167.0
2021-04-23 14:10:00,157.78,157.86,157.6,157.67,4945.0,144.6171,144.6904,144.4521,144.5163,4945.0
2021-04-23 14:15:00,157.66,157.74,157.66,157.67,2652.0,144.5071,144.5805,144.5071,144.5163,2652.0
2021-04-23 14:20:00,157.68,157.68,157.54,157.55,1405.0,144.5255,144.5255,144.3971,144.4063,1405.0
2021-04-23 14:25:00,157.58,157.72,157.52,157.61,4262.0,144.4338,144.5621,144.3788,144.4613,4262.0
2021-04-23 14:30:00,157.63,157.67,157.55,157.63,103375.0,144.4796,144.5163,144.4063,144.4796,103375.0
2021-04-23 14:35:00,157.67,157.81,157.59,157.79,3572.0,144.5163,144.6446,144.443,144.6263,3572.0
2021-04-23 14:40:00,157.81,157.9,157.8,157.83,3191.0,144.6446,144.7271,144.6354,144.6629,3191.0
2021-04-23 14:45:00,157.81,157.81,157.69,157.8,2100.0,144.6446,144.6446,144.5346,144.6354,2100.0
2021-04-23 14:50:00,157.84,157.89,157.81,157.81,3126.0,144.6721,144.7179,144.6446,144.6446,3126.0
2021-04-23 14:55:00,157.78,157.88,157.76,157.76,1771.0,144.6171,144.7088,144.5988,144.5988,1771.0
2021-04-23 15:00:00,157.76,157.87,157.76,157.79,4446.0,144.5988,144.6996,144.5988,144.6263,4446.0
2021-04-23 15:05:00,157.83,158.01,157.83,157.97,4554.0,144.6629,144.8279,144.6629,144.7913,4554.0
2021-04-23 15:10:00,158.01,158.09,157.95,158.07,6514.0,144.8279,144.9013,144.7729,144.8829,6514.0
2021-04-23 15:15:00,158.08,158.08,157.95,158.02,6002.0,144.8921,144.8921,144.7729,144.8371,6002.0
2021-04-23 15:20:00,158.01,158.13,157.94,158.13,6671.0,144.8279,144.9379,144.7638,144.9379,6671.0
2021-04-23 15:25:00,158.1,158.24,158.1,158.21,4777.0,144.9104,145.0387,144.9104,145.0112,4777.0
2021-04-23 15:30:00,158.2,158.27,158.18,158.22,6392.0,145.0021,145.0662,144.9837,145.0204,6392.0
2021-04-23 15:35:00,158.23,158.28,158.0,158.06,12870.0,145.0296,145.0754,144.8188,144.8738,12870.0
2021-04-23 15:40:00,158.05,158.08,157.76,157.77,11032.0,144.8646,144.8921,144.5988,144.608,11032.0
2021-04-23 15:45:00,157.78,157.8,157.69,157.75,17901.0,144.6171,144.6354,144.5346,144.5896,17901.0
2021-04-23 15:50:00,157.73,157.75,157.61,157.72,20467.0,144.5713,144.5896,144.4613,144.5621,20467.0
2021-04-23 15:55:00,157.72,157.93,157.62,157.86,61842.0,144.5621,144.7546,144.4705,144.6904,61842.0
2021-04-26 09:30:00,157.84,158.11,157.57,157.72,25454.0,144.6721,144.9196,144.4246,144.5621,25454.0
2021-04-26 09:35:00,157.87,158.0,157.54,157.62,4320.0,144.6996,144.8188,144.3971,144.4705,4320.0
2021-04-26 09:40:00,157.5,157.51,157.05,157.13,5774.0,144.3605,144.3696,143.948,144.0213,5774.0
2021-04-26 09:45:00,157.19,157.41,156.9,157.36,12061.0,144.0763,144.278,143.8105,144.2322,12061.0
2021-04-26 09:50:00,157.44,157.59,157.4,157.46,4330.0,144.3055,144.443,144.2688,144.3238,4330.0
2021-04-26 09:55:00,157.46,157.68,157.29,157.29,4602.0,144.3238,144.5255,144.168,144.168,4602.0
2021-04-26 10:00:00,157.38,157.4,156.93,157.23,10267.0,144.2505,144.2688,143.838,144.113,10267.0
2021-04-26 10:05:00,157.18,157.51,157.16,157.37,26975.0,144.0672,144.3696,144.0488,144.2413,26975.0
2021-04-26 10:10:00,157.27,157.27,157.01,157.17,7105.0,144.1497,144.1497,143.9114,144.058,7105.0
2021-04-26 10:15:00,157.21,157.21,156.62,156.67,5421.0,144.0947,144.0947,143.5539,143.5997,5421.0
2021-04-26 10:20:00,156.61,156.87,156.57,156.74,8485.0,143.5447,143.783,143.5081,143.6639,8485.0
2021-04-26 10:25:00,156.74,156.85,156.7,156.81,3598.0,143.6639,143.7647,143.6272,143.728,3598.0
2021-04-26 10:30:00,156.85,157.19,156.83,157.17,3576.0,143.7647,144.0763,143.7464,144.058,3576.0
2021-04-26 10:35:00,157.21,157.27,157.05,157.14,4913.0,144.0947,144.1497,143.948,144.0305,4913.0
2021-04-26 10:40:00,157.13,157.19,156.94,156.97,6106.0,144.0213,144.0763,143.8472,143.8747,6106.0
2021-04-26 10:45:00,156.99,157.04,156.92,157.02,6385.0,143.893,143.9389,143.8289,143.9205,6385.0
2021-04-26 10:50:00,156.98,157.2,156.98,157.05,3790.0,143.8839,144.0855,143.8839,143.948,3790.0
2021-04-26 10:55:00,157.04,157.14,156.97,156.97,8073.0,143.9389,144.0305,143.8747,143.8747,8073.0
2021-04-26 11:00:00,156.97,157.22,156.9,157.22,4797.0,143.8747,144.1038,143.8105,144.1038,4797.0
2021-04-26 11:05:00,157.22,157.29,157.1,157.11,2698.0,144.1038,144.168,143.9938,144.003,2698.0
2021-04-26 11:10:00,157.15,157.21,157.11,157.17,3169.0,144.0397,144.0947,144.003,144.058,3169.0
2021-04-26 11:15:00,157.18,157.21,157.0,157.03,5765.0,144.0672,144.0947,143.9022,143.9297,5765.0
2021-04-26 11:20:00,157.0,157.02,156.9,157.01,3500.0,143.9022,143.9205,143.8105,143.9114,3500.0
2021-04-26 11:25:00,156.96,157.04,156.91,157.04,900.0,143.8655,143.9389,143.8197,143.9389,900.0
2021-04-26 11:30:00,157.09,157.16,157.05,157.06,2719.0,143.9847,144.0488,143.948,143.9572,2719.0
2021-04-26 11:35:00,157.05,157.1,156.85,156.86,3382.0,143.948,143.9938,143.7647,143.7739,3382.0
2021-04-26 11:40:00,156.84,156.96,156.76,156.83,4566.0,143.7555,143.8655,143.6822,143.7464,4566.0
2021-04-26 11:45:00,156.84,157.06,156.84,157.01,4437.0,143.7555,143.9572,143.7555,143.9114,4437.0
2021-04-26 11:50:00,157.0,157.08,156.93,157.04,3599.0,143.9022,143.9755,143.838,143.9389,3599.0
2021-04-26 11:55:00,157.0,157.13,156.96,157.01,3131.0,143.9022,144.0213,143.8655,143.9114,3131.0
2021-04-26 12:00:00,157.0,157.0,156.94,156.98,2516.0,143.9022,143.9022,143.8472,143.8839,2516.0
2021-04-26 12:05:00,156.89,156.96,156.83,156.92,3554.0,143.8014,143.8655,143.7464,143.8289,3554.0
2021-04-26 12:10:00,156.91,157.12,156.91,157.12,3486.0,143.8197,144.0122,143.8197,144.0122,3486.0
2021-04-26 12:15:00,157.09,157.09,156.88,156.91,1450.0,143.9847,143.9847,143.7922,143.8197,1450.0
2021-04-26 12:20:00,156.87,156.92,156.8,156.9,2136.0,143.783,143.8289,143.7189,143.8105,2136.0
2021-04-26 12:25:00,156.86,156.9,156.68,156.72,19366.0,143.7739,143.8105,143.6089,143.6455,19366.0
2021-04-26 12:30:00,156.72,156.76,156.63,156.73,3377.0,143.6455,143.6822,143.5631,143.6547,3377.0
2021-04-26 12:35:00,156.77,156.82,156.67,156.82,2976.0,143.6914,143.7372,143.5997,143.7372,2976.0
2021-04-26 12:40:00,156.82,156.97,156.82,156.89,6063.0,143.7372,143.8747,143.7372,143.8014,6063.0
2021-04-26 12:45:00,156.84,156.93,156.81,156.81,3126.0,143.7555,143.838,143.728,143.728,3126.0
2021-04-26 12:50:00,156.81,156.84,156.74,156.84,5868.0,143.728,143.7555,143.6639,143.7555,5868.0
2021-04-26 12:55:00,156.8,156.84,156.69,156.77,5021.0,143.7189,143.7555,143.6181,143.6914,5021.0
2021-04-26 13:00:00,156.87,156.88,156.78,156.78,2052.0,143.783,143.7922,143.7005,143.7005,2052.0
2021-04-26 13:05:00,156.78,156.98,156.78,156.86,2760.0,143.7005,143.8839,143.7005,143.7739,2760.0
2021-04-26 13:10:00,156.86,156.86,156.75,156.75,1794.0,143.7739,143.7739,143.673,143.673,1794.0
2021-04-26 13:15:00,156.7,156.75,156.66,156.75,4353.0,143.6272,143.673,143.5906,143.673,4353.0
2021-04-26 13:20:00,156.8,156.81,156.77,156.8,1400.0,143.7189,143.728,143.6914,143.7189,1400.0
2021-04-26 13:25:00,156.8,157.03,156.69,157.03,8830.0,143.7189,143.9297,143.6181,143.9297,8830.0
2021-04-26 13:30:00,157.0,157.01,156.75,156.84,5746.0,143.9022,143.9114,143.673,143.7555,5746.0
2021-04-26 13:35:00,156.8,157.01,156.77,156.95,5697.0,143.7189,143.9114,143.6914,143.8564,5697.0
2021-04-26 13:40:00,156.98,157.09,156.94,157.06,8279.0,143.8839,143.9847,143.8472,143.9572,8279.0
2021-04-26 13:45:00,157.05,157.05,156.87,156.93,4023.0,143.948,143.948,143.783,143.838,4023.0
2021-04-26 13:50:00,156.93,156.97,156.89,156.91,1789.0,143.838,143.8747,143.8014,143.8197,1789.0
2021-04-26 13:55:00,156.91,156.99,156.74,156.95,11185.0,143.8197,143.893,143.6639,143.8564,11185.0
2021-04-26 14:00:00,156.95,156.95,156.86,156.87,3741.0,143.8564,143.8564,143.7739,143.783,3741.0
2021-04-26 14:05:00,156.87,156.87,156.77,156.85,13424.0,143.783,143.783,143.6914,143.7647,13424.0
2021-04-26 14:10:00,156.84,156.85,156.69,156.72,2830.0,143.7555,143.7647,143.6181,143.6455,2830.0
2021-04-26 14:15:00,156.72,156.8,156.68,156.71,3260.0,143.6455,143.7189,143.6089,143.6364,3260.0
2021-04-26 14:20:00,156.72,156.72,156.64,156.65,2362.0,143.6455,143.6455,143.5722,143.5814,2362.0
2021-04-26 14:25:00,156.64,156.66,156.58,156.63,4532.0,143.5722,143.5906,143.5172,143.5631,4532.0
2021-04-26 14:30:00,156.61,156.68,156.52,156.58,8039.0,143.5447,143.6089,143.4622,143.5172,8039.0
2021-04-26 14:35:00,156.57,156.58,156.48,156.48,2443.0,143.5081,143.5172,143.4256,143.4256,2443.0
2021-04-26 14:40:00,156.51,156.54,156.34,156.34,3840.0,143.4531,143.4806,143.2973,143.2973,3840.0
2021-04-26 14:45:00,156.38,156.42,156.29,156.37,5428.0,143.3339,143.3706,143.2514,143.3247,5428.0
2021-04-26 14:50:00,156.38,156.38,156.22,156.22,2398.0,143.3339,143.3339,143.1873,143.1873,2398.0
2021-04-26 14:55:00,156.24,156.25,155.91,155.95,15792.0,143.2056,143.2148,142.9031,142.9398,15792.0
2021-04-26 15:00:00,155.99,156.04,155.86,155.87,7480.0,142.9764,143.0223,142.8573,142.8665,7480.0
2021-04-26 15:05:00,155.87,156.03,155.86,156.02,10924.0,142.8665,143.0131,142.8573,143.0039,10924.0
2021-04-26 15:10:00,155.99,156.08,155.93,156.05,17105.0,142.9764,143.0589,142.9215,143.0314,17105.0
2021-04-26 15:15:00,156.06,156.21,156.04,156.2,8420.0,143.0406,143.1781,143.0223,143.1689,8420.0
2021-04-26 15:20:00,156.22,156.42,156.16,156.22,4800.0,143.1873,143.3706,143.1323,143.1873,4800.0
2021-04-26 15:25:00,156.19,156.19,155.61,155.61,15874.0,143.1598,143.1598,142.6282,142.6282,15874.0
2021-04-26 15:30:00,155.59,155.73,155.43,155.55,16439.0,142.6098,142.7381,142.4632,142.5732,16439.0
2021-04-26 15:35:00,155.55,155.87,155.55,155.7,13388.0,142.5732,142.8665,142.5732,142.7106,13388.0
2021-04-26 15:40:00,155.74,155.94,155.73,155.87,11969.0,142.7473,142.9306,142.7381,142.8665,11969.0
2021-04-26 15:45:00,155.88,155.99,155.66,155.66,17347.0,142.8756,142.9764,142.674,142.674,17347.0
2021-04-26 15:50:00,155.65,155.81,155.64,155.81,28399.0,142.6648,142.8115,142.6556,142.8115,28399.0
2021-04-26 15:55:00,155.8,155.83,155.6,155.8,53545.0,142.8023,142.8298,142.619,142.8023,53545.0
2021-04-27 09:30:00,155.71,156.27,155.6,156.12,21373.0,142.7198,143.2331,142.619,143.0956,21373.0
2021-04-27 09:35:00,156.05,156.17,155.61,155.64,4663.0,143.0314,143.1414,142.6282,142.6556,4663.0
2021-04-27 09:40:00,155.48,156.37,155.44,156.25,9522.0,142.509,143.3247,142.4723,143.2148,9522.0
2021-04-27 09:45:00,156.29,156.38,155.9,156.14,3815.0,143.2514,143.3339,142.894,143.1139,3815.0
2021-04-27 09:50:00,156.14,156.14,155.73,155.99,4300.0,143.1139,143.1139,142.7381,142.9764,4300.0
2021-04-27 09:55:00,155.97,156.06,155.85,155.98,3813.0,142.9581,143.0406,142.8481,142.9673,3813.0
2021-04-27 10:00:00,156.01,156.44,155.94,156.2,10926.0,142.9948,143.3889,142.9306,143.1689,10926.0
2021-04-27 10:05:00,156.21,156.41,156.2,156.41,6157.0,143.1781,143.3614,143.1689,143.3614,6157.0
2021-04-27 10:10:00,156.31,156.35,156.15,156.16,4959.0,143.2698,143.3064,143.1231,143.1323,4959.0
2021-04-27 10:15:00,156.11,156.2,155.96,156.12,5045.0,143.0864,143.1689,142.949,143.0956,5045.0
2021-04-27 10:20:00,156.11,156.25,156.08,156.24,2648.0,143.0864,143.2148,143.0589,143.2056,2648.0
2021-04-27 10:25:00,156.24,156.36,156.16,156.28,12679.0,143.2056,143.3156,143.1323,143.2423,12679.0
2021-04-27 10:30:00,156.31,156.33,156.08,156.14,15726.0,143.2698,143.2881,143.0589,143.1139,15726.0
2021-04-27 10:35:00,156.17,156.33,156.16,156.16,6119.0,143.1414,143.2881,143.1323,143.1323,6119.0
2021-04-27 10:40:00,156.15,156.15,155.92,155.98,5325.0,143.1231,143.1231,142.9123,142.9673,5325.0
2021-04-27 10:45:00,155.94,156.07,155.94,156.03,2230.0,142.9306,143.0498,142.9306,143.0131,2230.0
2021-04-27 10:50:00,156.01,156.01,155.88,155.91,2450.0,142.9948,142.9948,142.8756,142.9031,2450.0
2021-04-27 10:55:00,155.9,155.9,155.59,155.59,5019.0,142.894,142.894,142.6098,142.6098,5019.0
2021-04-27 11:00:00,155.67,155.71,155.51,155.51,4174.0,142.6831,142.7198,142.5365,142.5365,4174.0
2021-04-27 11:05:00,155.51,155.63,155.5,155.52,4100.0,142.5365,142.6465,142.5273,142.5457,4100.0
2021-04-27 11:10:00,155.52,155.55,155.42,155.43,2679.0,142.5457,142.5732,142.454,142.4632,2679.0
2021-04-27 11:15:00,155.43,155.46,155.21,155.22,4021.0,142.4632,142.4907,142.2615,142.2707,4021.0
2021-04-27 11:20:00,155.23,155.29,155.16,155.24,6224.0,142.2799,142.3348,142.2157,142.289,6224.0
2021-04-27 11:25:00,155.23,155.23,155.04,155.11,5930.0,142.2799,142.2799,142.1057,142.1699,5930.0
2021-04-27 11:30:00,155.12,155.13,154.88,154.91,2784.0,142.179,142.1882,141.9591,141.9865,2784.0
2021-04-27 11:35:00,154.82,154.86,154.68,154.79,8739.0,141.9041,141.9407,141.7757,141.8766,8739.0
2021-04-27 11:40:00,154.81,155.01,154.75,155.0,11618.0,141.8949,142.0782,141.8399,142.069,11618.0
2021-04-27 11:45:00,155.0,155.0,154.81,154.82,6785.0,142.069,142.069,141.8949,141.9041,6785.0
2021-04-27 11:50:00,154.87,154.9,154.76,154.77,9795.0,141.9499,141.9774,141.8491,141.8582,9795.0
2021-04-27 11:55:00,154.8,155.07,154.8,154.97,6504.0,141.8857,142.1332,141.8857,142.0415,6504.0
2021-04-27 12:00:00,155.0,155.11,155.0,155.03,3604.0,142.069,142.1699,142.069,142.0965,3604.0
2021-04-27 12:05:00,155.03,155.09,155.01,155.09,4637.0,142.0965,142.1515,142.0782,142.1515,4637.0
2021-04-27 12:10:00,155.11,155.11,155.01,155.06,8024.0,142.1699,142.1699,142.0782,142.124,8024.0
2021-04-27 12:15:00,155.08,155.08,154.98,155.05,3799.0,142.1424,142.1424,142.0507,142.1149,3799.0
2021-04-27 12:20:00,155.05,155.13,155.02,155.09,4969.0,142.1149,142.1882,142.0874,142.1515,4969.0
2021-04-27 12:25:00,155.1,155.11,154.98,155.04,3712.0,142.1607,142.1699,142.0507,142.1057,3712.0
2021-04-27 12:30:00,155.03,155.05,154.99,155.03,3535.0,142.0965,142.1149,142.0599,142.0965,3535.0
2021-04-27 12:35:00,155.01,155.01,154.8,154.89,6762.0,142.0782,142.0782,141.8857,141.9682,6762.0
2021-04-27 12:40:00,154.89,154.89,154.6,154.66,5278.0,141.9682,141.9682,141.7024,141.7574,5278.0
2021-04-27 12:45:00,154.68,154.73,154.56,154.59,4036.0,141.7757,141.8216,141.6657,141.6932,4036.0
2021-04-27 12:50:00,154.56,154.68,154.56,154.67,5324.0,141.6657,141.7757,141.6657,141.7666,5324.0
2021-04-27 12:55:00,154.71,154.74,154.68,154.69,2202.0,141.8032,141.8307,141.7757,141.7849,2202.0
2021-04-27 13:00:00,154.7,154.76,154.61,154.69,3985.0,141.7941,141.8491,141.7116,141.7849,3985.0
2021-04-27 13:05:00,154.72,154.8,154.69,154.78,1900.0,141.8124,141.8857,141.7849,141.8674,1900.0
2021-04-27 13:10:00,154.74,154.78,154.69,154.69,3988.0,141.8307,141.8674,141.7849,141.7849,3988.0
2021-04-27 13:15:00,154.71,154.75,154.63,154.68,4515.0,141.8032,141.8399,141.7299,141.7757,4515.0
2021-04-27 13:20:00,154.72,154.77,154.68,154.71,2715.0,141.8124,141.8582,141.7757,141.8032,2715.0
2021-04-27 13:25:00,154.71,154.79,154.7,154.79,1400.0,141.8032,141.8766,141.7941,141.8766,1400.0
2021-04-27 13:30:00,154.8,154.85,154.79,154.81,1971.0,141.8857,141.9316,141.8766,141.8949,1971.0
2021-04-27 13:35:00,154.87,154.87,154.78,154.78,4079.0,141.9499,141.9499,141.8674,141.8674,4079.0
2021-04-27 13:40:00,154.78,154.87,154.78,154.87,3727.0,141.8674,141.9499,141.8674,141.9499,3727.0
2021-04-27 13:45:00,154.84,155.0,154.83,155.0,6606.0,141.9224,142.069,141.9132,142.069,6606.0
2021-04-27 13:50:00,155.0,155.19,154.99,155.18,3987.0,142.069,142.2432,142.0599,142.234,3987.0
2021-04-27 13:55:00,155.18,155.18,155.07,155.09,3972.0,142.234,142.234,142.1332,142.1515,3972.0
2021-04-27 14:00:00,155.11,155.12,155.04,155.07,3884.0,142.1699,142.179,142.1057,142.1332,3884.0
2021-04-27 14:05:00,155.11,155.38,155.1,155.36,3848.0,142.1699,142.4173,142.1607,142.399,3848.0
2021-04-27 14:10:00,155.37,155.37,155.18,155.18,7078.0,142.4082,142.4082,142.234,142.234,7078.0
2021-04-27 14:15:00,155.19,155.21,155.05,155.16,3219.0,142.2432,142.2615,142.1149,142.2157,3219.0
2021-04-27 14:20:00,155.18,155.23,155.05,155.19,6427.0,142.234,142.2799,142.1149,142.2432,6427.0
2021-04-27 14:25:00,155.21,155.23,155.1,155.21,8113.0,142.2615,142.2799,142.1607,142.2615,8113.0
2021-04-27 14:30:00,155.22,155.3,155.19,155.27,3599.0,142.2707,142.344,142.2432,142.3165,3599.0
2021-04-27 14:35:00,155.28,155.28,155.15,155.24,7828.0,142.3257,142.3257,142.2065,142.289,7828.0
2021-04-27 14:40:00,155.22,155.24,155.12,155.14,3337.0,142.2707,142.289,142.179,142.1974,3337.0
2021-04-27 14:45:00,155.14,155.17,155.06,155.06,8146.0,142.1974,142.2249,142.124,142.124,8146.0
2021-04-27 14:50:00,155.09,155.09,154.86,154.92,4236.0,142.1515,142.1515,141.9407,141.9957,4236.0
2021-04-27 14:55:00,154.9,154.99,154.89,154.89,3255.0,141.9774,142.0599,141.9682,141.9682,3255.0
2021-04-27 15:00:00,154.89,154.98,154.81,154.91,11806.0,141.9682,142.0507,141.8949,141.9865,11806.0
2021-04-27 15:05:00,154.91,154.97,154.77,154.77,5213.0,141.9865,142.0415,141.8582,141.8582,5213.0
2021-04-27 15:10:00,154.75,154.99,154.75,154.99,10250.0,141.8399,142.0599,141.8399,142.0599,10250.0
2021-04-27 15:15:00,154.99,155.08,154.98,155.08,4887.0,142.0599,142.1424,142.0507,142.1424,4887.0
2021-04-27 15:20:00,155.08,155.21,155.06,155.14,6195.0,142.1424,142.2615,142.124,142.1974,6195.0
2021-04-27 15:25:00,155.14,155.14,154.87,154.9,7906.0,142.1974,142.1974,141.9499,141.9774,7906.0
2021-04-27 15:30:00,154.91,155.02,154.89,155.0,5435.0,141.9865,142.0874,141.9682,142.069,5435.0
2021-04-27 15:35:00,154.98,155.19,154.98,155.11,8177.0,142.0507,142.2432,142.0507,142.1699,8177.0
2021-04-27 15:40:00,155.1,155.23,155.06,155.11,10939.0,142.1607,142.2799,142.124,142.1699,10939.0
2021-04-27 15:45:00,155.1,155.18,154.99,155.12,12250.0,142.1607,142.234,142.0599,142.179,12250.0
2021-04-27 15:50:00,155.11,155.13,154.97,155.05,28617.0,142.1699,142.1882,142.0415,142.1149,28617.0
2021-04-27 15:55:00,155.02,155.29,154.96,155.19,109910.0,142.0874,142.3348,142.0324,142.2432,109910.0
2021-04-28 09:30:00,155.73,155.89,155.03,155.21,20849.0,142.7381,142.8848,142.0965,142.2615,20849.0
2021-04-28 09:35:00,155.08,155.61,154.94,155.18,7045.0,142.1424,142.6282,142.014,142.234,7045.0
2021-04-28 09:40:00,155.31,155.35,154.46,154.65,10614.0,142.3532,142.3898,141.5741,141.7482,10614.0
2021-04-28 09:45:00,154.65,154.69,154.02,154.11,7473.0,141.7482,141.7849,141.1708,141.2533,7473.0
2021-04-28 09:50:00,154.17,154.31,153.86,154.16,10122.0,141.3083,141.4366,141.0241,141.2991,10122.0
2021-04-28 09:55:00,154.13,154.43,154.08,154.27,16869.0,141.2716,141.5466,141.2258,141.3999,16869.0
2021-04-28 10:00:00,154.24,154.51,154.15,154.51,7636.0,141.3724,141.6199,141.29,141.6199,7636.0
2021-04-28 10:05:00,154.42,154.44,154.16,154.22,4574.0,141.5374,141.5558,141.2991,141.3541,4574.0
2021-04-28 10:10:00,154.22,154.32,154.12,154.25,3945.0,141.3541,141.4458,141.2625,141.3816,3945.0
2021-04-28 10:15:00,154.26,154.27,154.02,154.02,4874.0,141.3908,141.3999,141.1708,141.1708,4874.0
2021-04-28 10:20:00,154.01,154.01,153.56,153.63,7228.0,141.1616,141.1616,140.7492,140.8133,7228.0
2021-04-28 10:25:00,153.66,153.76,153.62,153.74,6382.0,140.8408,140.9325,140.8042,140.9142,6382.0
2021-04-28 10:30:00,153.72,153.87,153.69,153.79,5737.0,140.8958,141.0333,140.8683,140.96,5737.0
2021-04-28 10:35:00,153.76,153.86,153.5,153.5,7589.0,140.9325,141.0241,140.6942,140.6942,7589.0
2021-04-28 10:40:00,153.53,153.6,153.35,153.35,7491.0,140.7217,140.7858,140.5567,140.5567,7491.0
2021-04-28 10:45:00,153.42,153.5,153.27,153.36,7223.0,140.6209,140.6942,140.4834,140.5659,7223.0
2021-04-28 10:50:00,153.39,153.54,153.23,153.23,10751.0,140.5934,140.7308,140.4467,140.4467,10751.0
2021-04-28 10:55:00,153.3,153.7,153.26,153.59,6286.0,140.5109,140.8775,140.4742,140.7767,6286.0
2021-04-28 11:00:00,153.61,153.61,153.47,153.54,2936.0,140.795,140.795,140.6667,140.7308,2936.0
2021-04-28 11:05:00,153.57,153.58,153.3,153.3,3825.0,140.7583,140.7675,140.5109,140.5109,3825.0
2021-04-28 11:10:00,153.31,153.38,153.04,153.05,4890.0,140.52,140.5842,140.2726,140.2817,4890.0
2021-04-28 11:15:00,153.13,153.14,153.01,153.08,11651.0,140.355,140.3642,140.2451,140.3092,11651.0
2021-04-28 11:20:00,153.06,153.13,152.85,152.99,23988.0,140.2909,140.355,140.0984,140.2267,23988.0
2021-04-28 11:25:00,153.03,153.26,153.02,153.19,9881.0,140.2634,140.4742,140.2542,140.41,9881.0
2021-04-28 11:30:00,153.15,153.39,153.15,153.3,3781.0,140.3734,140.5934,140.3734,140.5109,3781.0
2021-04-28 11:35:00,153.36,153.47,153.34,153.35,2445.0,140.5659,140.6667,140.5475,140.5567,2445.0
2021-04-28 11:40:00,153.33,153.5,153.33,153.5,2770.0,140.5384,140.6942,140.5384,140.6942,2770.0
2021-04-28 11:45:00,153.51,153.63,153.51,153.55,8217.0,140.7033,140.8133,140.7033,140.74,8217.0
2021-04-28 11:50:00,153.54,153.54,153.42,153.46,4956.0,140.7308,140.7308,140.6209,140.6575,4956.0
2021-04-28 11:55:00,153.54,153.58,153.38,153.38,29154.0,140.7308,140.7675,140.5842,140.5842,29154.0
2021-04-28 12:00:00,153.39,153.57,153.39,153.56,5091.0,140.5934,140.7583,140.5934,140.7492,5091.0
2021-04-28 12:05:00,153.56,153.56,153.39,153.4,5309.0,140.7492,140.7492,140.5934,140.6025,5309.0
2021-04-28 12:10:00,153.36,153.36,153.19,153.22,5842.0,140.5659,140.5659,140.41,140.4375,5842.0
2021-04-28 12:15:00,153.25,153.25,153.04,153.05,7576.0,140.465,140.465,140.2726,140.2817,7576.0
2021-04-28 12:20:00,153.0,153.13,152.99,153.13,7040.0,140.2359,140.355,140.2267,140.355,7040.0
2021-04-28 12:25:00,153.21,153.25,153.09,153.11,5346.0,140.4284,140.465,140.3184,140.3367,5346.0
2021-04-28 12:30:00,153.08,153.2,153.08,153.14,2520.0,140.3092,140.4192,140.3092,140.3642,2520.0
2021-04-28 12:35:00,153.19,153.28,153.18,153.25,2227.0,140.41,140.4925,140.4009,140.465,2227.0
2021-04-28 12:40:00,153.23,153.36,153.18,153.32,7360.0,140.4467,140.5659,140.4009,140.5292,7360.0
2021-04-28 12:45:00,153.34,153.53,153.27,153.27,5812.0,140.5475,140.7217,140.4834,140.4834,5812.0
2021-04-28 12:50:00,153.29,153.3,153.02,153.03,3416.0,140.5017,140.5109,140.2542,140.2634,3416.0
2021-04-28 12:55:00,153.08,153.4,153.06,153.26,23743.0,140.3092,140.6025,140.2909,140.4742,23743.0
2021-04-28 13:00:00,153.25,153.31,153.18,153.18,2984.0,140.465,140.52,140.4009,140.4009,2984.0
2021-04-28 13:05:00,153.2,153.28,153.2,153.26,1815.0,140.4192,140.4925,140.4192,140.4742,1815.0
2021-04-28 13:10:00,153.29,153.31,153.21,153.31,1609.0,140.5017,140.52,140.4284,140.52,1609.0
2021-04-28 13:15:00,153.33,153.37,153.32,153.37,1802.0,140.5384,140.575,140.5292,140.575,1802.0
2021-04-28 13:20:00,153.33,153.36,153.27,153.28,1613.0,140.5384,140.5659,140.4834,140.4925,1613.0
2021-04-28 13:25:00,153.31,153.34,153.28,153.31,2080.0,140.52,140.5475,140.4925,140.52,2080.0
2021-04-28 13:30:00,153.26,153.3,153.21,153.3,1900.0,140.4742,140.5109,140.4284,140.5109,1900.0
2021-04-28 13:35:00,153.26,153.37,153.15,153.15,2828.0,140.4742,140.575,140.3734,140.3734,2828.0
2021-04-28 13:40:00,153.2,153.24,153.09,153.09,4358.0,140.4192,140.4559,140.3184,140.3184,4358.0
2021-04-28 13:45:00,153.06,153.16,153.02,153.16,3205.0,140.2909,140.3825,140.2542,140.3825,3205.0
2021-04-28 13:50:00,153.16,153.22,153.06,153.19,4030.0,140.3825,140.4375,140.2909,140.41,4030.0
2021-04-28 13:55:00,153.18,153.18,152.99,153.0,2210.0,140.4009,140.4009,140.2267,140.2359,2210.0
2021-04-28 14:00:00,153.05,153.39,153.02,153.17,8236.0,140.2817,140.5934,140.2542,140.3917,8236.0
2021-04-28 14:05:00,153.17,153.24,153.14,153.24,2047.0,140.3917,140.4559,140.3642,140.4559,2047.0
2021-04-28 14:10:00,153.18,153.47,153.18,153.45,2616.0,140.4009,140.6667,140.4009,140.6484,2616.0
2021-04-28 14:15:00,153.44,153.56,153.42,153.48,5347.0,140.6392,140.7492,140.6209,140.6758,5347.0
2021-04-28 14:20:00,153.43,153.65,153.4,153.65,6952.0,140.63,140.8317,140.6025,140.8317,6952.0
2021-04-28 14:25:00,153.67,153.76,153.61,153.76,5175.0,140.85,140.9325,140.795,140.9325,5175.0
2021-04-28 14:30:00,153.76,153.76,153.6,153.73,3936.0,140.9325,140.9325,140.7858,140.905,3936.0
2021-04-28 14:35:00,153.75,153.97,153.71,153.88,6296.0,140.9233,141.125,140.8867,141.0425,6296.0
2021-04-28 14:40:00,153.92,153.97,153.81,153.84,5994.0,141.0791,141.125,140.9783,141.0058,5994.0
2021-04-28 14:45:00,153.84,154.02,153.84,153.9,10076.0,141.0058,141.1708,141.0058,141.0608,10076.0
2021-04-28 14:50:00,153.89,154.12,153.88,153.98,8840.0,141.0516,141.2625,141.0425,141.1341,8840.0
2021-04-28 14:55:00,153.92,154.04,153.83,153.9,8064.0,141.0791,141.1891,140.9966,141.0608,8064.0
2021-04-28 15:00:00,153.92,154.04,153.89,153.89,5816.0,141.0791,141.1891,141.0516,141.0516,5816.0
2021-04-28 15:05:00,153.88,153.92,153.75,153.79,6903.0,141.0425,141.0791,140.9233,140.96,6903.0
2021-04-28 15:10:00,153.76,153.79,153.45,153.57,10638.0,140.9325,140.96,140.6484,140.7583,10638.0
2021-04-28 15:15:00,153.59,153.82,153.57,153.75,5817.0,140.7767,140.9875,140.7583,140.9233,5817.0
2021-04-28 15:20:00,153.72,153.84,153.72,153.75,4850.0,140.8958,141.0058,140.8958,140.9233,4850.0
2021-04-28 15:25:00,153.75,153.93,153.71,153.88,10373.0,140.9233,141.0883,140.8867,141.0425,10373.0
2021-04-28 15:30:00,153.88,153.88,153.71,153.74,10788.0,141.0425,141.0425,140.8867,140.9142,10788.0
2021-04-28 15:35:00,153.73,154.01,153.73,154.01,11240.0,140.905,141.1616,140.905,141.1616,11240.0
2021-04-28 15:40:00,153.99,154.07,153.96,154.02,11523.0,141.1433,141.2166,141.1158,141.1708,11523.0
2021-04-28 15:45:00,154.04,154.23,154.02,154.23,18561.0,141.1891,141.3633,141.1708,141.3633,18561.0
2021-04-28 15:50:00,154.25,154.25,153.83,153.85,29163.0,141.3816,141.3816,140.9966,141.015,29163.0
2021-04-28 15:55:00,153.88,153.92,153.64,153.79,85169.0,141.0425,141.0791,140.8225,140.96,85169.0
2021-04-29 09:30:00,154.76,155.2,154.45,154.66,16992.0,141.8491,142.2524,141.5649,141.7574,16992.0
2021-04-29 09:35:00,154.87,155.25,154.83,155.0,5378.0,141.9499,142.2982,141.9132,142.069,5378.0
2021-04-29 09:40:00,155.01,155.35,154.9,155.2,6191.0,142.0782,142.3898,141.9774,142.2524,6191.0
2021-04-29 09:45:00,155.28,155.38,155.19,155.34,9806.0,142.3257,142.4173,142.2432,142.3807,9806.0
2021-04-29 09:50:00,155.33,155.56,155.28,155.53,12135.0,142.3715,142.5823,142.3257,142.5548,12135.0
2021-04-29 09:55:00,155.53,155.74,155.52,155.56,15113.0,142.5548,142.7473,142.5457,142.5823,15113.0
2021-04-29 10:00:00,155.44,155.56,155.35,155.43,17304.0,142.4723,142.5823,142.3898,142.4632,17304.0
2021-04-29 10:05:00,155.42,155.52,155.3,155.46,8071.0,142.454,142.5457,142.344,142.4907,8071.0
2021-04-29 10:10:00,155.47,155.77,155.47,155.66,6476.0,142.4998,142.7748,142.4998,142.674,6476.0
2021-04-29 10:15:00,155.64,155.67,155.45,155.67,13207.0,142.6556,142.6831,142.4815,142.6831,13207.0
2021-04-29 10:20:00,155.62,155.82,155.62,155.76,9297.0,142.6373,142.8206,142.6373,142.7656,9297.0
2021-04-29 10:25:00,155.72,155.72,155.32,155.38,7100.0,142.729,142.729,142.3623,142.4173,7100.0
2021-04-29 10:30:00,155.34,155.36,155.1,155.15,3296.0,142.3807,142.399,142.1607,142.2065,3296.0
2021-04-29 10:35:00,155.23,155.29,154.95,155.17,8773.0,142.2799,142.3348,142.0232,142.2249,8773.0
2021-04-29 10:40:00,155.16,155.16,154.85,154.86,6114.0,142.2157,142.2157,141.9316,141.9407,6114.0
2021-04-29 10:45:00,154.86,155.07,154.7,154.7,6905.0,141.9407,142.1332,141.7941,141.7941,6905.0
2021-04-29 10:50:00,154.72,154.85,154.56,154.56,11559.0,141.8124,141.9316,141.6657,141.6657,11559.0
2021-04-29 10:55:00,154.54,154.56,154.35,154.41,7030.0,141.6474,141.6657,141.4733,141.5283,7030.0
2021-04-29 11:00:00,154.44,154.58,154.32,154.57,7788.0,141.5558,141.6841,141.4458,141.6749,7788.0
2021-04-29 11:05:00,154.61,155.01,154.61,154.98,5508.0,141.7116,142.0782,141.7116,142.0507,5508.0
2021-04-29 11:10:00,154.96,155.12,154.96,155.11,2790.0,142.0324,142.179,142.0324,142.1699,2790.0
2021-04-29 11:15:00,155.13,155.2,155.09,155.16,3747.0,142.1882,142.2524,142.1515,142.2157,3747.0
2021-04-29 11:20:00,155.19,155.35,155.18,155.35,3337.0,142.2432,142.3898,142.234,142.3898,3337.0
2021-04-29 11:25:00,155.36,155.36,154.98,155.18,3957.0,142.399,142.399,142.0507,142.234,3957.0
2021-04-29 11:30:00,155.21,155.28,155.14,155.17,3506.0,142.2615,142.3257,142.1974,142.2249,3506.0
2021-04-29 11:35:00,155.22,155.25,154.99,155.0,2492.0,142.2707,142.2982,142.0599,142.069,2492.0
2021-04-29 11:40:00,155.01,155.22,154.96,155.1,2354.0,142.0782,142.2707,142.0324,142.1607,2354.0
2021-04-29 11:45:00,155.15,155.18,155.09,155.15,1886.0,142.2065,142.234,142.1515,142.2065,1886.0
2021-04-29 11:50:00,155.12,155.2,155.09,155.2,1705.0,142.179,142.2524,142.1515,142.2524,1705.0
2021-04-29 11:55:00,155.18,155.42,155.18,155.19,3792.0,142.234,142.454,142.234,142.2432,3792.0
2021-04-29 12:00:00,155.18,155.18,155.0,155.0,1093.0,142.234,142.234,142.069,142.069,1093.0
2021-04-29 12:05:00,155.05,155.08,154.66,154.67,6016.0,142.1149,142.1424,141.7574,141.7666,6016.0
2021-04-29 12:10:00,154.58,154.91,154.54,154.88,5033.0,141.6841,141.9865,141.6474,141.9591,5033.0
2021-04-29 12:15:00,154.88,155.05,154.84,155.05,4573.0,141.9591,142.1149,141.9224,142.1149,4573.0
2021-04-29 12:20:00,155.06,155.13,155.05,155.11,2679.0,142.124,142.1882,142.1149,142.1699,2679.0
2021-04-29 12:25:00,155.08,155.18,154.97,155.18,6051.0,142.1424,142.234,142.0415,142.234,6051.0
2021-04-29 12:30:00,155.18,155.39,155.12,155.29,5204.0,142.234,142.4265,142.179,142.3348,5204.0
2021-04-29 12:35:00,155.31,155.35,155.11,155.18,2147.0,142.3532,142.3898,142.1699,142.234,2147.0
2021-04-29 12:40:00,155.2,155.4,155.15,155.4,3063.0,142.2524,142.4357,142.2065,142.4357,3063.0
2021-04-29 12:45:00,155.4,155.61,155.37,155.58,5380.0,142.4357,142.6282,142.4082,142.6007,5380.0
2021-04-29 12:50:00,155.57,155.65,155.57,155.64,4620.0,142.5915,142.6648,142.5915,142.6556,4620.0
2021-04-29 12:55:00,155.6,155.69,155.51,155.69,3311.0,142.619,142.7015,142.5365,142.7015,3311.0
2021-04-29 13:00:00,155.67,155.68,155.56,155.65,2849.0,142.6831,142.6923,142.5823,142.6648,2849.0
2021-04-29 13:05:00,155.64,155.78,155.63,155.78,2455.0,142.6556,142.784,142.6465,142.784,2455.0
2021-04-29 13:10:00,155.75,155.76,155.65,155.65,2991.0,142.7565,142.7656,142.6648,142.6648,2991.0
2021-04-29 13:15:00,155.58,155.62,155.52,155.53,3135.0,142.6007,142.6373,142.5457,142.5548,3135.0
2021-04-29 13:20:00,155.52,155.61,155.52,155.54,1116.0,142.5457,142.6282,142.5457,142.564,1116.0
2021-04-29 13:25:00,155.57,155.65,155.49,155.58,4047.0,142.5915,142.6648,142.5182,142.6007,4047.0
2021-04-29 13:30:00,155.6,155.6,155.41,155.41,2466.0,142.619,142.619,142.4448,142.4448,2466.0
2021-04-29 13:35:00,155.48,155.48,155.33,155.42,1558.0,142.509,142.509,142.3715,142.454,1558.0
2021-04-29 13:40:00,155.43,155.59,155.39,155.59,4479.0,142.4632,142.6098,142.4265,142.6098,4479.0
2021-04-29 13:45:00,155.61,155.62,155.45,155.46,1194.0,142.6282,142.6373,142.4815,142.4907,1194.0
2021-04-29 13:50:00,155.48,155.49,155.36,155.46,3400.0,142.509,142.5182,142.399,142.4907,3400.0
2021-04-29 13:55:00,155.51,155.52,155.38,155.48,2740.0,142.5365,142.5457,142.4173,142.509,2740.0
2021-04-29 14:00:00,155.45,155.57,155.44,155.57,2400.0,142.4815,142.5915,142.4723,142.5915,2400.0
2021-04-29 14:05:00,155.53,155.57,155.49,155.49,936.0,142.5548,142.5915,142.5182,142.5182,936.0
2021-04-29 14:10:00,155.59,155.59,155.49,155.51,1187.0,142.6098,142.6098,142.5182,142.5365,1187.0
2021-04-29 14:15:00,155.53,155.61,155.49,155.6,5220.0,142.5548,142.6282,142.5182,142.619,5220.0
2021-04-29 14:20:00,155.62,155.71,155.56,155.63,1866.0,142.6373,142.7198,142.5823,142.6465,1866.0
2021-04-29 14:25:00,155.55,155.66,155.49,155.59,4263.0,142.5732,142.674,142.5182,142.6098,4263.0
2021-04-29 14:30:00,155.57,155.64,155.41,155.48,4662.0,142.5915,142.6556,142.4448,142.509,4662.0
2021-04-29 14:35:00,155.46,155.57,155.46,155.55,2293.0,142.4907,142.5915,142.4907,142.5732,2293.0
2021-04-29 14:40:00,155.54,155.65,155.45,155.61,2706.0,142.564,142.6648,142.4815,142.6282,2706.0
2021-04-29 14:45:00,155.67,155.78,155.44,155.46,8717.0,142.6831,142.784,142.4723,142.4907,8717.0
2021-04-29 14:50:00,155.5,155.51,155.34,155.37,3331.0,142.5273,142.5365,142.3807,142.4082,3331.0
2021-04-29 14:55:00,155.35,155.39,155.31,155.39,3083.0,142.3898,142.4265,142.3532,142.4265,3083.0
2021-04-29 15:00:00,155.36,155.49,155.36,155.42,3351.0,142.399,142.5182,142.399,142.454,3351.0
2021-04-29 15:05:00,155.4,155.45,155.37,155.41,4504.0,142.4357,142.4815,142.4082,142.4448,4504.0
2021-04-29 15:10:00,155.4,155.53,155.34,155.5,6696.0,142.4357,142.5548,142.3807,142.5273,6696.0
2021-04-29 15:15:00,155.45,155.5,155.38,155.45,4651.0,142.4815,142.5273,142.4173,142.4815,4651.0
2021-04-29 15:20:00,155.5,155.5,155.27,155.29,4564.0,142.5273,142.5273,142.3165,142.3348,4564.0
2021-04-29 15:25:00,155.3,155.35,155.28,155.34,3241.0,142.344,142.3898,142.3257,142.3807,3241.0
2021-04-29 15:30:00,155.38,155.45,155.37,155.45,3805.0,142.4173,142.4815,142.4082,142.4815,3805.0
2021-04-29 15:35:00,155.41,155.5,155.36,155.39,5397.0,142.4448,142.5273,142.399,142.4265,5397.0
2021-04-29 15:40:00,155.41,155.54,155.39,155.5,7849.0,142.4448,142.564,142.4265,142.5273,7849.0
2021-04-29 15:45:00,155.51,155.66,155.44,155.44,10613.0,142.5365,142.674,142.4723,142.4723,10613.0
2021-04-29 15:50:00,155.43,155.48,155.29,155.34,23780.0,142.4632,142.509,142.3348,142.3807,23780.0
2021-04-29 15:55:00,155.37,155.71,155.29,155.7,59405.0,142.4082,142.7198,142.3348,142.7106,59405.0
2021-04-30 09:30:00,155.53,155.86,155.53,155.79,14356.0,142.5548,142.8573,142.5548,142.7931,14356.0
2021-04-30 09:35:00,156.0,156.1,155.59,155.71,4311.0,142.9856,143.0773,142.6098,142.7198,4311.0
2021-04-30 09:40:00,155.71,156.11,155.71,156.11,5660.0,142.7198,143.0864,142.7198,143.0864,5660.0
2021-04-30 09:45:00,156.02,156.19,155.98,156.12,2645.0,143.0039,143.1598,142.9673,143.0956,2645.0
2021-04-30 09:50:00,156.23,156.6,156.18,156.28,12821.0,143.1964,143.5356,143.1506,143.2423,12821.0
2021-04-30 09:55:00,156.36,156.38,156.08,156.15,6950.0,143.3156,143.3339,143.0589,143.1231,6950.0
2021-04-30 10:00:00,156.2,156.34,156.07,156.19,5315.0,143.1689,143.2973,143.0498,143.1598,5315.0
2021-04-30 10:05:00,156.19,156.29,156.07,156.1,4440.0,143.1598,143.2514,143.0498,143.0773,4440.0
2021-04-30 10:10:00,156.32,156.32,156.03,156.2,2643.0,143.2789,143.2789,143.0131,143.1689,2643.0
2021-04-30 10:15:00,156.11,156.23,155.9,156.23,7535.0,143.0864,143.1964,142.894,143.1964,7535.0
2021-04-30 10:20:00,156.28,156.32,156.03,156.03,7728.0,143.2423,143.2789,143.0131,143.0131,7728.0
2021-04-30 10:25:00,156.11,156.14,155.91,155.96,3536.0,143.0864,143.1139,142.9031,142.949,3536.0
2021-04-30 10:30:00,155.96,155.96,155.49,155.49,3872.0,142.949,142.949,142.5182,142.5182,3872.0
2021-04-30 10:35:00,155.52,155.66,155.38,155.42,5267.0,142.5457,142.674,142.4173,142.454,5267.0
2021-04-30 10:40:00,155.4,155.44,155.32,155.41,1438.0,142.4357,142.4723,142.3623,142.4448,1438.0
2021-04-30 10:45:00,155.34,155.34,155.01,155.02,3573.0,142.3807,142.3807,142.0782,142.0874,3573.0
2021-04-30 10:50:00,154.97,155.24,154.95,155.2,3619.0,142.0415,142.289,142.0232,142.2524,3619.0
2021-04-30 10:55:00,155.15,155.24,155.07,155.24,3018.0,142.2065,142.289,142.1332,142.289,3018.0
2021-04-30 11:00:00,155.26,155.29,155.17,155.27,1101.0,142.3074,142.3348,142.2249,142.3165,1101.0
2021-04-30 11:05:00,155.27,155.37,155.17,155.18,2407.0,142.3165,142.4082,142.2249,142.234,2407.0
2021-04-30 11:10:00,155.18,155.39,155.18,155.26,5321.0,142.234,142.4265,142.234,142.3074,5321.0
2021-04-30 11:15:00,155.22,155.3,155.15,155.3,4300.0,142.2707,142.344,142.2065,142.344,4300.0
2021-04-30 11:20:00,155.37,155.46,155.35,155.36,1164.0,142.4082,142.4907,142.3898,142.399,1164.0
2021-04-30 11:25:00,155.31,155.45,155.2,155.32,4618.0,142.3532,142.4815,142.2524,142.3623,4618.0
2021-04-30 11:30:00,155.22,155.41,155.14,155.19,6120.0,142.2707,142.4448,142.1974,142.2432,6120.0
2021-04-30 11:35:00,155.2,155.34,155.19,155.31,2733.0,142.2524,142.3807,142.2432,142.3532,2733.0
2021-04-30 11:40:00,155.22,155.3,155.12,155.29,2923.0,142.2707,142.344,142.179,142.3348,2923.0
2021-04-30 11:45:00,155.27,155.52,155.21,155.52,3133.0,142.3165,142.5457,142.2615,142.5457,3133.0
2021-04-30 11:50:00,155.47,155.47,155.3,155.43,4075.0,142.4998,142.4998,142.344,142.4632,4075.0
2021-04-30 11:55:00,155.37,155.48,155.36,155.43,3890.0,142.4082,142.509,142.399,142.4632,3890.0
2021-04-30 12:00:00,155.47,155.48,155.34,155.39,2970.0,142.4998,142.509,142.3807,142.4265,2970.0
2021-04-30 12:05:00,155.45,155.48,155.23,155.3,4411.0,142.4815,142.509,142.2799,142.344,4411.0
2021-04-30 12:10:00,155.32,155.34,155.14,155.14,7307.0,142.3623,142.3807,142.1974,142.1974,7307.0
2021-04-30 12:15:00,155.16,155.24,154.98,154.99,3420.0,142.2157,142.289,142.0507,142.0599,3420.0
2021-04-30 12:20:00,154.99,155.04,154.91,154.91,3801.0,142.0599,142.1057,141.9865,141.9865,3801.0
2021-04-30 12:25:00,154.95,155.05,154.84,154.96,4123.0,142.0232,142.1149,141.9224,142.0324,4123.0
2021-04-30 12:30:00,154.96,154.98,154.8,154.9,4655.0,142.0324,142.0507,141.8857,141.9774,4655.0
2021-04-30 12:35:00,154.86,154.86,154.72,154.82,2139.0,141.9407,141.9407,141.8124,141.9041,2139.0
2021-04-30 12:40:00,154.81,154.9,154.78,154.78,5490.0,141.8949,141.9774,141.8674,141.8674,5490.0
2021-04-30 12:45:00,154.83,154.88,154.81,154.82,3169.0,141.9132,141.9591,141.8949,141.9041,3169.0
2021-04-30 12:50:00,154.83,154.86,154.69,154.69,3163.0,141.9132,141.9407,141.7849,141.7849,3163.0
2021-04-30 12:55:00,154.71,154.76,154.66,154.76,3923.0,141.8032,141.8491,141.7574,141.8491,3923.0
2021-04-30 13:00:00,154.81,154.81,154.62,154.73,1800.0,141.8949,141.8949,141.7207,141.8216,1800.0
2021-04-30 13:05:00,154.77,154.79,154.65,154.65,1550.0,141.8582,141.8766,141.7482,141.7482,1550.0
2021-04-30 13:10:00,154.65,154.72,154.62,154.66,4116.0,141.7482,141.8124,141.7207,141.7574,4116.0
2021-04-30 13:15:00,154.64,154.68,154.58,154.63,1541.0,141.7391,141.7757,141.6841,141.7299,1541.0
2021-04-30 13:20:00,154.61,154.83,154.61,154.83,2503.0,141.7116,141.9132,141.7116,141.9132,2503.0
2021-04-30 13:25:00,154.8,154.82,154.78,154.82,3306.0,141.8857,141.9041,141.8674,141.9041,3306.0
2021-04-30 13:30:00,154.8,155.01,154.8,154.96,3663.0,141.8857,142.0782,141.8857,142.0324,3663.0
2021-04-30 13:35:00,154.91,154.97,154.85,154.9,4289.0,141.9865,142.0415,141.9316,141.9774,4289.0
2021-04-30 13:40:00,154.85,154.92,154.69,154.78,2277.0,141.9316,141.9957,141.7849,141.8674,2277.0
2021-04-30 13:45:00,154.79,154.83,154.69,154.78,6969.0,141.8766,141.9132,141.7849,141.8674,6969.0
2021-04-30 13:50:00,154.77,154.77,154.59,154.66,3039.0,141.8582,141.8582,141.6932,141.7574,3039.0
2021-04-30 13:55:00,154.66,154.66,154.55,154.59,2230.0,141.7574,141.7574,141.6566,141.6932,2230.0
2021-04-30 14:00:00,154.6,154.66,154.51,154.57,3863.0,141.7024,141.7574,141.6199,141.6749,3863.0
2021-04-30 14:05:00,154.52,154.59,154.4,154.46,2341.0,141.6291,141.6932,141.5191,141.5741,2341.0
2021-04-30 14:10:00,154.44,154.57,154.39,154.5,2425.0,141.5558,141.6749,141.5099,141.6108,2425.0
2021-04-30 14:15:00,154.51,154.79,154.51,154.78,2600.0,141.6199,141.8766,141.6199,141.8674,2600.0
2021-04-30 14:20:00,154.75,154.97,154.72,154.78,6421.0,141.8399,142.0415,141.8124,141.8674,6421.0
2021-04-30 14:25:00,154.77,154.88,154.76,154.86,3446.0,141.8582,141.9591,141.8491,141.9407,3446.0
2021-04-30 14:30:00,154.83,154.88,154.74,154.82,3880.0,141.9132,141.9591,141.8307,141.9041,3880.0
2021-04-30 14:35:00,154.84,154.84,154.73,154.74,5118.0,141.9224,141.9224,141.8216,141.8307,5118.0
2021-04-30 14:40:00,154.74,154.89,154.73,154.89,5554.0,141.8307,141.9682,141.8216,141.9682,5554.0
2021-04-30 14:45:00,154.85,154.9,154.77,154.78,3686.0,141.9316,141.9774,141.8582,141.8674,3686.0
2021-04-30 14:50:00,154.71,154.84,154.68,154.83,3403.0,141.8032,141.9224,141.7757,141.9132,3403.0
2021-04-30 14:55:00,154.81,154.81,154.62,154.72,3921.0,141.8949,141.8949,141.7207,141.8124,3921.0
2021-04-30 15:00:00,154.7,154.85,154.67,154.69,6300.0,141.7941,141.9316,141.7666,141.7849,6300.0
2021-04-30 15:05:00,154.69,154.72,154.54,154.57,4586.0,141.7849,141.8124,141.6474,141.6749,4586.0
2021-04-30 15:10:00,154.57,154.67,154.46,154.46,4320.0,141.6749,141.7666,141.5741,141.5741,4320.0
2021-04-30 15:15:00,154.42,154.49,154.38,154.45,8027.0,141.5374,141.6016,141.5008,141.5649,8027.0
2021-04-30 15:20:00,154.42,154.58,154.42,154.54,6879.0,141.5374,141.6841,141.5374,141.6474,6879.0
2021-04-30 15:25:00,154.61,154.74,154.56,154.7,8336.0,141.7116,141.8307,141.6657,141.7941,8336.0
2021-04-30 15:30:00,154.72,154.72,154.45,154.56,9440.0,141.8124,141.8124,141.5649,141.6657,9440.0
2021-04-30 15:35:00,154.55,154.62,154.45,154.45,11787.0,141.6566,141.7207,141.5649,141.5649,11787.0
2021-04-30 15:40:00,154.42,154.45,154.12,154.12,10278.0,141.5374,141.5649,141.2625,141.2625,10278.0
2021-04-30 15:45:00,154.09,154.33,153.9,154.33,19643.0,141.235,141.4549,141.0608,141.4549,19643.0
2021-04-30 15:50:00,154.38,154.61,154.32,154.52,35948.0,141.5008,141.7116,141.4458,141.6291,35948.0
2021-04-30 15:55:00,154.53,154.69,154.45,154.69,60850.0,141.6383,141.7849,141.5649,141.7849,60850.0
2021-05-03 09:30:00,156.11,156.36,155.83,156.06,12474.0,143.0864,143.3156,142.8298,143.0406,12474.0
2021-05-03 09:35:00,156.28,156.29,155.86,156.02,1929.0,143.2423,143.2514,142.8573,143.0039,1929.0
2021-05-03 09:40:00,156.25,156.4,156.18,156.4,1984.0,143.2148,143.3522,143.1506,143.3522,1984.0
2021-05-03 09:45:00,156.4,156.43,155.97,156.38,2669.0,143.3522,143.3797,142.9581,143.3339,2669.0
2021-05-03 09:50:00,156.45,156.64,156.17,156.17,1304.0,143.3981,143.5722,143.1414,143.1414,1304.0
2021-05-03 09:55:00,156.23,156.23,155.95,156.01,1337.0,143.1964,143.1964,142.9398,142.9948,1337.0
2021-05-03 10:00:00,155.99,156.08,155.8,156.0,6391.0,142.9764,143.0589,142.8023,142.9856,6391.0
2021-05-03 10:05:00,156.03,156.08,155.85,155.85,8566.0,143.0131,143.0589,142.8481,142.8481,8566.0
2021-05-03 10:10:00,155.98,156.02,155.72,155.78,4228.0,142.9673,143.0039,142.729,142.784,4228.0
2021-05-03 10:15:00,155.82,156.01,155.71,155.81,13976.0,142.8206,142.9948,142.7198,142.8115,13976.0
2021-05-03 10:20:00,155.81,156.19,155.73,156.08,15141.0,142.8115,143.1598,142.7381,143.0589,15141.0
2021-05-03 10:25:00,156.13,156.31,156.09,156.22,5922.0,143.1048,143.2698,143.0681,143.1873,5922.0
2021-05-03 10:30:00,156.23,156.43,156.22,156.32,9132.0,143.1964,143.3797,143.1873,143.2789,9132.0
2021-05-03 10:35:00,156.4,156.73,156.36,156.59,15713.0,143.3522,143.6547,143.3156,143.5264,15713.0
2021-05-03 10:40:00,156.65,156.76,156.58,156.59,5575.0,143.5814,143.6822,143.5172,143.5264,5575.0
2021-05-03 10:45:00,156.58,156.73,156.56,156.62,7132.0,143.5172,143.6547,143.4989,143.5539,7132.0
2021-05-03 10:50:00,156.59,156.67,156.31,156.47,10249.0,143.5264,143.5997,143.2698,143.4164,10249.0
2021-05-03 10:55:00,156.43,156.72,156.42,156.64,4873.0,143.3797,143.6455,143.3706,143.5722,4873.0
2021-05-03 11:00:00,156.63,156.64,156.4,156.47,4828.0,143.5631,143.5722,143.3522,143.4164,4828.0
2021-05-03 11:05:00,156.55,156.57,156.27,156.29,16378.0,143.4897,143.5081,143.2331,143.2514,16378.0
2021-05-03 11:10:00,156.34,156.68,156.25,156.64,12224.0,143.2973,143.6089,143.2148,143.5722,12224.0
2021-05-03 11:15:00,156.64,157.08,156.64,157.08,5821.0,143.5722,143.9755,143.5722,143.9755,5821.0
2021-05-03 11:20:00,157.06,157.3,157.01,157.19,7283.0,143.9572,144.1772,143.9114,144.0763,7283.0
2021-05-03 11:25:00,157.13,157.56,157.12,157.45,7877.0,144.0213,144.4155,144.0122,144.3146,7877.0
2021-05-03 11:30:00,157.45,157.49,157.28,157.42,6458.0,144.3146,144.3513,144.1588,144.2872,6458.0
2021-05-03 11:35:00,157.42,157.54,157.41,157.48,3311.0,144.2872,144.3971,144.278,144.3421,3311.0
2021-05-03 11:40:00,157.51,157.55,157.44,157.45,4293.0,144.3696,144.4063,144.3055,144.3146,4293.0
2021-05-03 11:45:00,157.52,157.52,157.31,157.41,4824.0,144.3788,144.3788,144.1863,144.278,4824.0
2021-05-03 11:50:00,157.36,157.43,157.3,157.34,6161.0,144.2322,144.2963,144.1772,144.2138,6161.0
2021-05-03 11:55:00,157.36,157.49,157.3,157.43,3614.0,144.2322,144.3513,144.1772,144.2963,3614.0
2021-05-03 12:00:00,157.51,157.51,157.35,157.35,5734.0,144.3696,144.3696,144.223,144.223,5734.0
2021-05-03 12:05:00,157.31,157.31,157.22,157.24,2458.0,144.1863,144.1863,144.1038,144.1222,2458.0
2021-05-03 12:10:00,157.28,157.35,157.23,157.23,2389.0,144.1588,144.223,144.113,144.113,2389.0
2021-05-03 12:15:00,157.28,157.31,157.17,157.17,2524.0,144.1588,144.1863,144.058,144.058,2524.0
2021-05-03 12:20:00,157.14,157.22,157.14,157.14,2026.0,144.0305,144.1038,144.0305,144.0305,2026.0
2021-05-03 12:25:00,157.19,157.36,157.16,157.34,5212.0,144.0763,144.2322,144.0488,144.2138,5212.0
2021-05-03 12:30:00,157.34,157.52,157.3,157.48,2874.0,144.2138,144.3788,144.1772,144.3421,2874.0
2021-05-03 12:35:00,157.51,157.58,157.4,157.4,6543.0,144.3696,144.4338,144.2688,144.2688,6543.0
2021-05-03 12:40:00,157.41,157.43,157.26,157.38,2958.0,144.278,144.2963,144.1405,144.2505,2958.0
2021-05-03 12:45:00,157.37,157.55,157.34,157.53,3462.0,144.2413,144.4063,144.2138,144.388,3462.0
2021-05-03 12:50:00,157.56,157.85,157.54,157.84,9337.0,144.4155,144.6813,144.3971,144.6721,9337.0
2021-05-03 12:55:00,157.78,157.83,157.74,157.83,2853.0,144.6171,144.6629,144.5805,144.6629,2853.0
2021-05-03 13:00:00,157.86,157.86,157.61,157.62,4022.0,144.6904,144.6904,144.4613,144.4705,4022.0
2021-05-03 13:05:00,157.66,157.68,157.54,157.61,3311.0,144.5071,144.5255,144.3971,144.4613,3311.0
2021-05-03 13:10:00,157.64,157.71,157.62,157.7,3006.0,144.4888,144.553,144.4705,144.5438,3006.0
2021-05-03 13:15:00,157.66,157.71,157.63,157.65,2052.0,144.5071,144.553,144.4796,144.498,2052.0
2021-05-03 13:20:00,157.68,157.78,157.68,157.75,2511.0,144.5255,144.6171,144.5255,144.5896,2511.0
2021-05-03 13:25:00,157.79,157.93,157.73,157.9,12322.0,144.6263,144.7546,144.5713,144.7271,12322.0
2021-05-03 13:30:00,157.86,157.87,157.73,157.77,2430.0,144.6904,144.6996,144.5713,144.608,2430.0
2021-05-03 13:35:00,157.81,157.88,157.76,157.87,2780.0,144.6446,144.7088,144.5988,144.6996,2780.0
2021-05-03 13:40:00,157.86,158.08,157.85,157.96,5338.0,144.6904,144.8921,144.6813,144.7821,5338.0
2021-05-03 13:45:00,157.95,157.95,157.81,157.81,2290.0,144.7729,144.7729,144.6446,144.6446,2290.0
2021-05-03 13:50:00,157.74,157.89,157.71,157.88,5102.0,144.5805,144.7179,144.553,144.7088,5102.0
2021-05-03 13:55:00,157.88,157.94,157.84,157.85,2000.0,144.7088,144.7638,144.6721,144.6813,2000.0
2021-05-03 14:00:00,157.82,157.82,157.7,157.77,3583.0,144.6538,144.6538,144.5438,144.608,3583.0
2021-05-03 14:05:00,157.83,157.91,157.74,157.84,6112.0,144.6629,144.7363,144.5805,144.6721,6112.0
2021-05-03 14:10:00,157.84,157.85,157.72,157.72,3720.0,144.6721,144.6813,144.5621,144.5621,3720.0
2021-05-03 14:15:00,157.7,157.71,157.59,157.59,3868.0,144.5438,144.553,144.443,144.443,3868.0
2021-05-03 14:20:00,157.63,157.64,157.56,157.6,3419.0,144.4796,144.4888,144.4155,144.4521,3419.0
2021-05-03 14:25:00,157.59,157.63,157.43,157.56,5474.0,144.443,144.4796,144.2963,144.4155,5474.0
2021-05-03 14:30:00,157.56,157.79,157.56,157.79,3677.0,144.4155,144.6263,144.4155,144.6263,3677.0
2021-05-03 14:35:00,157.79,157.88,157.64,157.7,8859.0,144.6263,144.7088,144.4888,144.5438,8859.0
2021-05-03 14:40:00,157.71,157.77,157.65,157.75,4756.0,144.553,144.608,144.498,144.5896,4756.0
2021-05-03 14:45:00,157.76,157.88,157.76,157.81,3149.0,144.5988,144.7088,144.5988,144.6446,3149.0
2021-05-03 14:50:00,157.84,157.97,157.84,157.94,6093.0,144.6721,144.7913,144.6721,144.7638,6093.0
2021-05-03 14:55:00,157.95,158.0,157.78,157.78,5261.0,144.7729,144.8188,144.6171,144.6171,5261.0
2021-05-03 15:00:00,157.76,157.76,157.57,157.57,4089.0,144.5988,144.5988,144.4246,144.4246,4089.0
2021-05-03 15:05:00,157.62,157.68,157.52,157.59,4431.0,144.4705,144.5255,144.3788,144.443,4431.0
2021-05-03 15:10:00,157.56,157.59,157.44,157.5,6112.0,144.4155,144.443,144.3055,144.3605,6112.0
2021-05-03 15:15:00,157.48,157.48,157.34,157.35,3647.0,144.3421,144.3421,144.2138,144.223,3647.0
2021-05-03 15:20:00,157.39,157.41,157.33,157.37,2876.0,144.2597,144.278,144.2047,144.2413,2876.0
2021-05-03 15:25:00,157.4,157.41,157.25,157.3,4719.0,144.2688,144.278,144.1313,144.1772,4719.0
2021-05-03 15:30:00,157.27,157.27,157.02,157.04,7355.0,144.1497,144.1497,143.9205,143.9389,7355.0
2021-05-03 15:35:00,157.06,157.15,157.05,157.06,8772.0,143.9572,144.0397,143.948,143.9572,8772.0
2021-05-03 15:40:00,157.06,157.2,156.93,156.97,9722.0,143.9572,144.0855,143.838,143.8747,9722.0
2021-05-03 15:45:00,156.98,156.99,156.8,156.87,11088.0,143.8839,143.893,143.7189,143.783,11088.0
2021-05-03 15:50:00,156.96,156.96,156.71,156.74,27839.0,143.8655,143.8655,143.6364,143.6639,27839.0
2021-05-03 15:55:00,156.73,156.78,156.53,156.59,74658.0,143.6547,143.7005,143.4714,143.5264,74658.0
2021-05-04 09:30:00,156.39,157.11,156.24,156.94,18930.0,143.3431,144.003,143.2056,143.8472,18930.0
2021-05-04 09:35:00,156.86,156.99,156.53,156.86,5016.0,143.7739,143.893,143.4714,143.7739,5016.0
2021-05-04 09:40:00,157.07,157.07,156.69,157.06,10404.0,143.9664,143.9664,143.6181,143.9572,10404.0
2021-05-04 09:45:00,157.03,157.05,156.71,156.71,8387.0,143.9297,143.948,143.6364,143.6364,8387.0
2021-05-04 09:50:00,156.5,156.62,156.36,156.58,6959.0,143.4439,143.5539,143.3156,143.5172,6959.0
2021-05-04 09:55:00,156.37,156.48,156.27,156.32,3638.0,143.3247,143.4256,143.2331,143.2789,3638.0
2021-05-04 10:00:00,156.05,156.34,156.04,156.19,12157.0,143.0314,143.2973,143.0223,143.1598,12157.0
2021-05-04 10:05:00,156.13,156.46,155.97,156.46,5333.0,143.1048,143.4072,142.9581,143.4072,5333.0
2021-05-04 10:10:00,156.32,156.45,156.18,156.38,3237.0,143.2789,143.3981,143.1506,143.3339,3237.0
2021-05-04 10:15:00,156.37,156.72,156.13,156.72,7355.0,143.3247,143.6455,143.1048,143.6455,7355.0
2021-05-04 10:20:00,156.72,157.19,156.63,157.19,40247.0,143.6455,144.0763,143.5631,144.0763,40247.0
2021-05-04 10:25:00,157.22,157.22,157.04,157.18,4873.0,144.1038,144.1038,143.9389,144.0672,4873.0
2021-05-04 10:30:00,157.13,157.13,156.64,156.72,6557.0,144.0213,144.0213,143.5722,143.6455,6557.0
2021-05-04 10:35:00,156.76,156.98,156.67,156.96,4524.0,143.6822,143.8839,143.5997,143.8655,4524.0
2021-05-04 10:40:00,156.94,157.02,156.77,157.02,5339.0,143.8472,143.9205,143.6914,143.9205,5339.0
2021-05-04 10:45:00,157.07,157.19,157.04,157.18,6990.0,143.9664,144.0763,143.9389,144.0672,6990.0
2021-05-04 10:50:00,157.14,157.18,156.87,157.09,8486.0,144.0305,144.0672,143.783,143.9847,8486.0
2021-05-04 10:55:00,157.12,157.18,156.97,157.06,3405.0,144.0122,144.0672,143.8747,143.9572,3405.0
2021-05-04 11:00:00,157.0,157.06,156.84,157.01,4635.0,143.9022,143.9572,143.7555,143.9114,4635.0
2021-05-04 11:05:00,157.03,157.13,156.83,157.13,6669.0,143.9297,144.0213,143.7464,144.0213,6669.0
2021-05-04 11:10:00,157.18,157.18,156.64,156.64,7888.0,144.0672,144.0672,143.5722,143.5722,7888.0
2021-05-04 11:15:00,156.54,156.7,156.44,156.7,4642.0,143.4806,143.6272,143.3889,143.6272,4642.0
2021-05-04 11:20:00,156.7,156.96,156.67,156.82,10225.0,143.6272,143.8655,143.5997,143.7372,10225.0
2021-05-04 11:25:00,156.86,157.29,156.85,157.29,6119.0,143.7739,144.168,143.7647,144.168,6119.0
2021-05-04 11:30:00,157.28,157.35,157.17,157.35,3729.0,144.1588,144.223,144.058,144.223,3729.0
2021-05-04 11:35:00,157.33,157.68,157.31,157.62,6100.0,144.2047,144.5255,144.1863,144.4705,6100.0
2021-05-04 11:40:00,157.58,157.69,157.47,157.69,6756.0,144.4338,144.5346,144.333,144.5346,6756.0
2021-05-04 11:45:00,157.69,157.75,157.47,157.51,5583.0,144.5346,144.5896,144.333,144.3696,5583.0
2021-05-04 11:50:00,157.49,157.51,157.3,157.46,6445.0,144.3513,144.3696,144.1772,144.3238,6445.0
2021-05-04 11:55:00,157.43,157.54,157.39,157.47,3630.0,144.2963,144.3971,144.2597,144.333,3630.0
2021-05-04 12:00:00,157.47,157.78,157.39,157.78,8667.0,144.333,144.6171,144.2597,144.6171,8667.0
2021-05-04 12:05:00,157.8,158.0,157.71,157.92,11584.0,144.6354,144.8188,144.553,144.7454,11584.0
2021-05-04 12:10:00,157.9,158.26,157.83,158.26,14990.0,144.7271,145.0571,144.6629,145.0571,14990.0
2021-05-04 12:15:00,158.26,158.34,158.14,158.34,7001.0,145.0571,145.1304,144.9471,145.1304,7001.0
2021-05-04 12:20:00,158.3,158.39,158.16,158.26,5170.0,145.0937,145.1762,144.9654,145.0571,5170.0
2021-05-04 12:25:00,158.26,158.36,158.07,158.07,12854.0,145.0571,145.1487,144.8829,144.8829,12854.0
2021-05-04 12:30:00,158.08,158.11,157.89,157.98,8619.0,144.8921,144.9196,144.7179,144.8004,8619.0
2021-05-04 12:35:00,158.02,158.33,158.02,158.32,14215.0,144.8371,145.1212,144.8371,145.1121,14215.0
2021-05-04 12:40:00,158.31,158.36,158.19,158.28,5327.0,145.1029,145.1487,144.9929,145.0754,5327.0
2021-05-04 12:45:00,158.31,158.37,158.2,158.34,5852.0,145.1029,145.1579,145.0021,145.1304,5852.0
2021-05-04 12:50:00,158.38,158.61,158.29,158.53,10240.0,145.1671,145.3779,145.0846,145.3045,10240.0
2021-05-04 12:55:00,158.5,158.55,158.4,158.54,6063.0,145.2771,145.3229,145.1854,145.3137,6063.0
2021-05-04 13:00:00,158.5,158.55,158.27,158.39,9647.0,145.2771,145.3229,145.0662,145.1762,9647.0
2021-05-04 13:05:00,158.33,158.4,158.04,158.08,6628.0,145.1212,145.1854,144.8554,144.8921,6628.0
2021-05-04 13:10:00,158.03,158.06,157.91,157.97,9597.0,144.8463,144.8738,144.7363,144.7913,9597.0
2021-05-04 13:15:00,157.97,157.99,157.75,157.75,10394.0,144.7913,144.8096,144.5896,144.5896,10394.0
2021-05-04 13:20:00,157.76,157.83,157.7,157.74,13221.0,144.5988,144.6629,144.5438,144.5805,13221.0
2021-05-04 13:25:00,157.72,157.87,157.6,157.77,16168.0,144.5621,144.6996,144.4521,144.608,16168.0
2021-05-04 13:30:00,157.8,157.86,157.69,157.84,13534.0,144.6354,144.6904,144.5346,144.6721,13534.0
2021-05-04 13:35:00,157.85,157.85,157.72,157.75,9086.0,144.6813,144.6813,144.5621,144.5896,9086.0
2021-05-04 13:40:00,157.79,157.89,157.72,157.85,6759.0,144.6263,144.7179,144.5621,144.6813,6759.0
2021-05-04 13:45:00,157.89,158.03,157.83,158.0,6596.0,144.7179,144.8463,144.6629,144.8188,6596.0
2021-05-04 13:50:00,158.0,158.06,157.95,158.02,10009.0,144.8188,144.8738,144.7729,144.8371,10009.0
2021-05-04 13:55:00,157.97,158.14,157.97,158.09,6017.0,144.7913,144.9471,144.7913,144.9013,6017.0
2021-05-04 14:00:00,158.1,158.18,158.05,158.17,5627.0,144.9104,144.9837,144.8646,144.9746,5627.0
2021-05-04 14:05:00,158.23,158.3,158.12,158.23,5058.0,145.0296,145.0937,144.9288,145.0296,5058.0
2021-05-04 14:10:00,158.23,158.27,158.17,158.23,6963.0,145.0296,145.0662,144.9746,145.0296,6963.0
2021-05-04 14:15:00,158.19,158.24,158.16,158.2,11899.0,144.9929,145.0387,144.9654,145.0021,11899.0
2021-05-04 14:20:00,158.2,158.2,157.86,158.04,18123.0,145.0021,145.0021,144.6904,144.8554,18123.0
2021-05-04 14:25:00,158.03,158.09,158.0,158.03,3668.0,144.8463,144.9013,144.8188,144.8463,3668.0
2021-05-04 14:30:00,158.03,158.19,158.02,158.07,7128.0,144.8463,144.9929,144.8371,144.8829,7128.0
2021-05-04 14:35:00,158.01,158.13,157.97,158.12,5704.0,144.8279,144.9379,144.7913,144.9288,5704.0
2021-05-04 14:40:00,158.1,158.27,158.05,158.2,17066.0,144.9104,145.0662,144.8646,145.0021,17066.0
2021-05-04 14:45:00,158.2,158.22,158.08,158.1,9059.0,145.0021,145.0204,144.8921,144.9104,9059.0
2021-05-04 14:50:00,158.14,158.19,158.12,158.15,15747.0,144.9471,144.9929,144.9288,144.9563,15747.0
2021-05-04 14:55:00,158.18,158.24,158.04,158.05,11758.0,144.9837,145.0387,144.8554,144.8646,11758.0
2021-05-04 15:00:00,158.01,158.24,158.0,158.2,11768.0,144.8279,145.0387,144.8188,145.0021,11768.0
2021-05-04 15:05:00,158.17,158.22,158.05,158.15,16269.0,144.9746,145.0204,144.8646,144.9563,16269.0
2021-05-04 15:10:00,158.16,158.25,158.11,158.17,12099.0,144.9654,145.0479,144.9196,144.9746,12099.0
2021-05-04 15:15:00,158.14,158.22,158.13,158.2,6835.0,144.9471,145.0204,144.9379,145.0021,6835.0
2021-05-04 15:20:00,158.22,158.34,158.19,158.31,9152.0,145.0204,145.1304,144.9929,145.1029,9152.0
2021-05-04 15:25:00,158.29,158.41,158.28,158.4,6420.0,145.0846,145.1946,145.0754,145.1854,6420.0
2021-05-04 15:30:00,158.4,158.48,158.31,158.48,12303.0,145.1854,145.2587,145.1029,145.2587,12303.0
2021-05-04 15:35:00,158.46,158.58,158.41,158.49,9280.0,145.2404,145.3504,145.1946,145.2679,9280.0
2021-05-04 15:40:00,158.48,158.53,158.25,158.3,15160.0,145.2587,145.3045,145.0479,145.0937,15160.0
2021-05-04 15:45:00,158.27,158.38,158.25,158.33,18386.0,145.0662,145.1671,145.0479,145.1212,18386.0
2021-05-04 15:50:00,158.37,158.52,158.32,158.4,33168.0,145.1579,145.2954,145.1121,145.1854,33168.0
2021-05-04 15:55:00,158.4,158.69,158.31,158.54,83426.0,145.1854,145.4512,145.1029,145.3137,83426.0
2021-05-05 09:30:00,158.12,158.48,157.74,158.07,15496.0,144.9288,145.2587,144.5805,144.8829,15496.0
2021-05-05 09:35:00,157.89,158.2,157.8,157.8,20497.0,144.7179,145.0021,144.6354,144.6354,20497.0
2021-05-05 09:40:00,157.8,158.04,157.68,157.97,13419.0,144.6354,144.8554,144.5255,144.7913,13419.0
2021-05-05 09:45:00,157.9,157.97,157.46,157.59,14369.0,144.7271,144.7913,144.3238,144.443,14369.0
2021-05-05 09:50:00,157.63,157.8,157.43,157.53,10534.0,144.4796,144.6354,144.2963,144.388,10534.0
2021-05-05 09:55:00,157.46,157.79,157.33,157.79,13703.0,144.3238,144.6263,144.2047,144.6263,13703.0
2021-05-05 10:00:00,157.71,157.74,157.16,157.16,7800.0,144.553,144.5805,144.0488,144.0488,7800.0
2021-05-05 10:05:00,157.11,157.44,157.11,157.41,11780.0,144.003,144.3055,144.003,144.278,11780.0
2021-05-05 10:10:00,157.43,157.57,157.3,157.42,6654.0,144.2963,144.4246,144.1772,144.2872,6654.0
2021-05-05 10:15:00,157.4,157.4,157.21,157.25,9908.0,144.2688,144.2688,144.0947,144.1313,9908.0
2021-05-05 10:20:00,157.2,157.37,157.07,157.26,37714.0,144.0855,144.2413,143.9664,144.1405,37714.0
2021-05-05 10:25:00,157.3,157.3,156.52,156.57,15689.0,144.1772,144.1772,143.4622,143.5081,15689.0
2021-05-05 10:30:00,156.58,156.6,156.25,156.45,5370.0,143.5172,143.5356,143.2148,143.3981,5370.0
2021-05-05 10:35:00,156.5,156.61,156.44,156.6,4316.0,143.4439,143.5447,143.3889,143.5356,4316.0
2021-05-05 10:40:00,156.55,156.6,156.4,156.54,6101.0,143.4897,143.5356,143.3522,143.4806,6101.0
2021-05-05 10:45:00,156.57,157.07,156.57,157.0,7771.0,143.5081,143.9664,143.5081,143.9022,7771.0
2021-05-05 10:50:00,156.98,157.1,156.97,157.02,24902.0,143.8839,143.9938,143.8747,143.9205,24902.0
2021-05-05 10:55:00,157.01,157.13,156.98,157.08,12682.0,143.9114,144.0213,143.8839,143.9755,12682.0
2021-05-05 11:00:00,157.11,157.23,156.94,157.05,13236.0,144.003,144.113,143.8472,143.948,13236.0
2021-05-05 11:05:00,157.14,157.58,157.07,157.58,14468.0,144.0305,144.4338,143.9664,144.4338,14468.0
2021-05-05 11:10:00,157.52,157.81,157.47,157.76,7861.0,144.3788,144.6446,144.333,144.5988,7861.0
2021-05-05 11:15:00,157.78,157.83,157.62,157.67,6024.0,144.6171,144.6629,144.4705,144.5163,6024.0
2021-05-05 11:20:00,157.65,157.78,157.65,157.72,3888.0,144.498,144.6171,144.498,144.5621,3888.0
2021-05-05 11:25:00,157.73,157.81,157.7,157.81,2368.0,144.5713,144.6446,144.5438,144.6446,2368.0
2021-05-05 11:30:00,157.81,157.99,157.71,157.74,6605.0,144.6446,144.8096,144.553,144.5805,6605.0
2021-05-05 11:35:00,157.82,158.01,157.72,158.0,3629.0,144.6538,144.8279,144.5621,144.8188,3629.0
2021-05-05 11:40:00,157.94,158.17,157.94,158.17,4975.0,144.7638,144.9746,144.7638,144.9746,4975.0
2021-05-05 11:45:00,158.15,158.44,158.14,158.28,8337.0,144.9563,145.2221,144.9471,145.0754,8337.0
2021-05-05 11:50:00,158.28,158.39,158.18,158.2,10315.0,145.0754,145.1762,144.9837,145.0021,10315.0
2021-05-05 11:55:00,158.2,158.38,158.14,158.29,5620.0,145.0021,145.1671,144.9471,145.0846,5620.0
2021-05-05 12:00:00,158.28,158.46,158.28,158.32,13543.0,145.0754,145.2404,145.0754,145.1121,13543.0
2021-05-05 12:05:00,158.33,158.44,158.28,158.39,4419.0,145.1212,145.2221,145.0754,145.1762,4419.0
2021-05-05 12:10:00,158.4,158.41,158.23,158.27,3974.0,145.1854,145.1946,145.0296,145.0662,3974.0
2021-05-05 12:15:00,158.27,158.38,158.18,158.29,5266.0,145.0662,145.1671,144.9837,145.0846,5266.0
2021-05-05 12:20:00,158.21,158.31,158.16,158.25,4771.0,145.0112,145.1029,144.9654,145.0479,4771.0
2021-05-05 12:25:00,158.28,158.31,158.24,158.24,3352.0,145.0754,145.1029,145.0387,145.0387,3352.0
2021-05-05 12:30:00,158.21,158.46,158.2,158.43,9109.0,145.0112,145.2404,145.0021,145.2129,9109.0
2021-05-05 12:35:00,158.45,158.48,158.34,158.41,5265.0,145.2312,145.2587,145.1304,145.1946,5265.0
2021-05-05 12:40:00,158.41,158.49,158.28,158.31,5299.0,145.1946,145.2679,145.0754,145.1029,5299.0
2021-05-05 12:45:00,158.3,158.4,158.27,158.35,10410.0,145.0937,145.1854,145.0662,145.1396,10410.0
2021-05-05 12:50:00,158.34,158.35,158.24,158.34,5091.0,145.1304,145.1396,145.0387,145.1304,5091.0
2021-05-05 12:55:00,158.42,158.5,158.35,158.44,7883.0,145.2037,145.2771,145.1396,145.2221,7883.0
2021-05-05 13:00:00,158.44,158.56,158.44,158.51,4101.0,145.2221,145.332,145.2221,145.2862,4101.0
2021-05-05 13:05:00,158.53,158.69,158.51,158.68,7319.0,145.3045,145.4512,145.2862,145.442,7319.0
2021-05-05 13:10:00,158.67,158.73,158.47,158.59,7808.0,145.4329,145.4879,145.2496,145.3595,7808.0
2021-05-05 13:15:00,158.57,158.57,158.36,158.38,2398.0,145.3412,145.3412,145.1487,145.1671,2398.0
2021-05-05 13:20:00,158.45,158.48,158.36,158.44,4588.0,145.2312,145.2587,145.1487,145.2221,4588.0
2021-05-05 13:25:00,158.47,158.54,158.41,158.41,3249.0,145.2496,145.3137,145.1946,145.1946,3249.0
2021-05-05 13:30:00,158.41,158.55,158.39,158.5,3569.0,145.1946,145.3229,145.1762,145.2771,3569.0
2021-05-05 13:35:00,158.53,158.6,158.51,158.56,11275.0,145.3045,145.3687,145.2862,145.332,11275.0
2021-05-05 13:40:00,158.53,158.53,158.43,158.44,5308.0,145.3045,145.3045,145.2129,145.2221,5308.0
2021-05-05 13:45:00,158.46,158.6,158.43,158.6,2731.0,145.2404,145.3687,145.2129,145.3687,2731.0
2021-05-05 13:50:00,158.58,158.66,158.54,158.66,3259.0,145.3504,145.4237,145.3137,145.4237,3259.0
2021-05-05 13:55:00,158.66,158.89,158.63,158.87,13639.0,145.4237,145.6345,145.3962,145.6162,13639.0
2021-05-05 14:00:00,158.86,158.96,158.77,158.92,8411.0,145.607,145.6987,145.5245,145.662,8411.0
2021-05-05 14:05:00,158.92,159.0,158.89,158.96,6043.0,145.662,145.7353,145.6345,145.6987,6043.0
2021-05-05 14:10:00,158.99,159.16,158.98,159.16,16355.0,145.7262,145.882,145.717,145.882,16355.0
2021-05-05 14:15:00,159.17,159.25,159.08,159.16,7250.0,145.8912,145.9645,145.8087,145.882,7250.0
2021-05-05 14:20:00,159.14,159.24,159.06,159.11,4750.0,145.8637,145.9553,145.7903,145.8362,4750.0
2021-05-05 14:25:00,159.15,159.31,158.98,159.3,24850.0,145.8728,146.0195,145.717,146.0103,24850.0
2021-05-05 14:30:00,159.3,159.47,159.28,159.46,7896.0,146.0103,146.1661,145.992,146.157,7896.0
2021-05-05 14:35:00,159.41,159.56,159.35,159.5,15192.0,146.1111,146.2486,146.0561,146.1936,15192.0
2021-05-05 14:40:00,159.5,159.53,159.1,159.27,13390.0,146.1936,146.2211,145.827,145.9828,13390.0
2021-05-05 14:45:00,159.27,159.3,159.19,159.23,4416.0,145.9828,146.0103,145.9095,145.9462,4416.0
2021-05-05 14:50:00,159.26,159.26,159.14,159.17,7051.0,145.9736,145.9736,145.8637,145.8912,7051.0
2021-05-05 14:55:00,159.18,159.44,159.18,159.32,10125.0,145.9003,146.1386,145.9003,146.0286,10125.0
2021-05-05 15:00:00,159.35,159.37,159.19,159.26,4726.0,146.0561,146.0745,145.9095,145.9736,4726.0
2021-05-05 15:05:00,159.3,159.41,159.29,159.36,6261.0,146.0103,146.1111,146.0011,146.0653,6261.0
2021-05-05 15:10:00,159.4,159.56,159.37,159.43,7510.0,146.102,146.2486,146.0745,146.1295,7510.0
2021-05-05 15:15:00,159.4,159.51,159.35,159.49,4871.0,146.102,146.2028,146.0561,146.1845,4871.0
2021-05-05 15:20:00,159.49,159.49,159.27,159.32,7250.0,146.1845,146.1845,145.9828,146.0286,7250.0
2021-05-05 15:25:00,159.29,159.54,159.25,159.47,12532.0,146.0011,146.2303,145.9645,146.1661,12532.0
2021-05-05 15:30:00,159.44,159.44,159.23,159.3,13612.0,146.1386,146.1386,145.9462,146.0103,13612.0
2021-05-05 15:35:00,159.3,159.41,159.07,159.14,23219.0,146.0103,146.1111,145.7995,145.8637,23219.0
2021-05-05 15:40:00,159.13,159.3,159.13,159.27,31921.0,145.8545,146.0103,145.8545,145.9828,31921.0
2021-05-05 15:45:00,159.27,159.44,159.14,159.16,30834.0,145.9828,146.1386,145.8637,145.882,30834.0
2021-05-05 15:50:00,159.19,159.41,158.94,159.41,48339.0,145.9095,146.1111,145.6803,146.1111,48339.0
2021-05-05 15:55:00,159.4,159.68,159.25,159.29,107160.0,146.102,146.3586,145.9645,146.0011,107160.0
2021-05-06 09:30:00,160.0,160.49,159.34,160.34,24996.0,146.6519,147.101,146.047,146.9635,24996.0
2021-05-06 09:35:00,160.48,160.67,160.34,160.46,6517.0,147.0919,147.266,146.9635,147.0735,6517.0
2021-05-06 09:40:00,160.41,160.43,159.82,160.0,6629.0,147.0277,147.046,146.4869,146.6519,6629.0
2021-05-06 09:45:00,160.04,160.38,160.04,160.22,7622.0,146.6886,147.0002,146.6886,146.8536,7622.0
2021-05-06 09:50:00,160.09,160.18,159.89,160.17,4922.0,146.7344,146.8169,146.5511,146.8077,4922.0
2021-05-06 09:55:00,160.08,160.29,159.98,160.11,6437.0,146.7252,146.9177,146.6336,146.7527,6437.0
2021-05-06 10:00:00,160.1,160.14,159.67,159.81,5450.0,146.7436,146.7802,146.3494,146.4778,5450.0
2021-05-06 10:05:00,159.76,159.76,159.61,159.65,7198.0,146.4319,146.4319,146.2944,146.3311,7198.0
2021-05-06 10:10:00,159.63,159.76,159.63,159.69,9679.0,146.3128,146.4319,146.3128,146.3678,9679.0
2021-05-06 10:15:00,159.68,159.68,159.36,159.6,9470.0,146.3586,146.3586,146.0653,146.2853,9470.0
2021-05-06 10:20:00,159.54,159.9,159.48,159.69,7730.0,146.2303,146.5603,146.1753,146.3678,7730.0
2021-05-06 10:25:00,159.67,159.86,159.63,159.67,4290.0,146.3494,146.5236,146.3128,146.3494,4290.0
2021-05-06 10:30:00,159.65,159.79,159.51,159.76,5392.0,146.3311,146.4594,146.2028,146.4319,5392.0
2021-05-06 10:35:00,159.75,159.81,159.37,159.47,11709.0,146.4228,146.4778,146.0745,146.1661,11709.0
2021-05-06 10:40:00,159.51,159.6,159.44,159.53,4643.0,146.2028,146.2853,146.1386,146.2211,4643.0
2021-05-06 10:45:00,159.55,159.58,159.5,159.55,4062.0,146.2395,146.267,146.1936,146.2395,4062.0
2021-05-06 10:50:00,159.59,159.62,159.4,159.4,4398.0,146.2761,146.3036,146.102,146.102,4398.0
2021-05-06 10:55:00,159.4,159.57,159.34,159.57,7959.0,146.102,146.2578,146.047,146.2578,7959.0
2021-05-06 11:00:00,159.58,159.62,159.4,159.44,6161.0,146.267,146.3036,146.102,146.1386,6161.0
2021-05-06 11:05:00,159.44,159.54,159.42,159.49,3542.0,146.1386,146.2303,146.1203,146.1845,3542.0
2021-05-06 11:10:00,159.46,159.47,159.39,159.41,7519.0,146.157,146.1661,146.0928,146.1111,7519.0
2021-05-06 11:15:00,159.43,159.69,159.38,159.69,5586.0,146.1295,146.3678,146.0836,146.3678,5586.0
2021-05-06 11:20:00,159.74,159.96,159.74,159.96,3410.0,146.4136,146.6153,146.4136,146.6153,3410.0
2021-05-06 11:25:00,159.9,160.1,159.89,159.97,24297.0,146.5603,146.7436,146.5511,146.6244,24297.0
2021-05-06 11:30:00,160.08,160.31,160.0,160.27,6317.0,146.7252,146.9361,146.6519,146.8994,6317.0
2021-05-06 11:35:00,160.27,160.48,160.27,160.43,2345.0,146.8994,147.0919,146.8994,147.046,2345.0
2021-05-06 11:40:00,160.46,160.85,160.46,160.71,10216.0,147.0735,147.431,147.0735,147.3027,10216.0
2021-05-06 11:45:00,160.7,160.7,160.53,160.54,3876.0,147.2935,147.2935,147.1377,147.1469,3876.0
2021-05-06 11:50:00,160.61,160.62,160.41,160.49,2116.0,147.211,147.2202,147.0277,147.101,2116.0
2021-05-06 11:55:00,160.48,160.48,160.35,160.37,2301.0,147.0919,147.0919,146.9727,146.991,2301.0
2021-05-06 12:00:00,160.35,160.5,160.33,160.4,4436.0,146.9727,147.1102,146.9544,147.0185,4436.0
2021-05-06 12:05:00,160.38,160.38,159.9,159.95,17471.0,147.0002,147.0002,146.5603,146.6061,17471.0
2021-05-06 12:10:00,159.96,160.02,159.78,159.83,4880.0,146.6153,146.6702,146.4503,146.4961,4880.0
2021-05-06 12:15:00,159.83,159.9,159.8,159.88,3267.0,146.4961,146.5603,146.4686,146.5419,3267.0
2021-05-06 12:20:00,159.84,159.88,159.8,159.88,3061.0,146.5053,146.5419,146.4686,146.5419,3061.0
2021-05-06 12:25:00,159.86,159.92,159.78,159.9,4788.0,146.5236,146.5786,146.4503,146.5603,4788.0
2021-05-06 12:30:00,159.87,159.87,159.62,159.65,3381.0,146.5328,146.5328,146.3036,146.3311,3381.0
2021-05-06 12:35:00,159.6,159.6,159.24,159.31,6298.0,146.2853,146.2853,145.9553,146.0195,6298.0
2021-05-06 12:40:00,159.28,159.41,159.27,159.33,2403.0,145.992,146.1111,145.9828,146.0378,2403.0
2021-05-06 12:45:00,159.38,159.43,159.36,159.43,3757.0,146.0836,146.1295,146.0653,146.1295,3757.0
2021-05-06 12:50:00,159.45,159.47,159.35,159.37,3679.0,146.1478,146.1661,146.0561,146.0745,3679.0
2021-05-06 12:55:00,159.32,159.38,159.26,159.29,3658.0,146.0286,146.0836,145.9736,146.0011,3658.0
2021-05-06 13:00:00,159.31,159.46,159.29,159.4,3936.0,146.0195,146.157,146.0011,146.102,3936.0
2021-05-06 13:05:00,159.43,159.54,159.42,159.54,2572.0,146.1295,146.2303,146.1203,146.2303,2572.0
2021-05-06 13:10:00,159.57,159.65,159.56,159.6,4008.0,146.2578,146.3311,146.2486,146.2853,4008.0
2021-05-06 13:15:00,159.62,159.63,159.49,159.49,5467.0,146.3036,146.3128,146.1845,146.1845,5467.0
2021-05-06 13:20:00,159.47,159.6,159.4,159.49,4025.0,146.1661,146.2853,146.102,146.1845,4025.0
2021-05-06 13:25:00,159.44,159.56,159.4,159.4,2966.0,146.1386,146.2486,146.102,146.102,2966.0
2021-05-06 13:30:00,159.45,159.49,159.39,159.42,2459.0,146.1478,146.1845,146.0928,146.1203,2459.0
2021-05-06 13:35:00,159.42,159.47,159.36,159.46,3164.0,146.1203,146.1661,146.0653,146.157,3164.0
2021-05-06 13:40:00,159.5,159.6,159.47,159.55,4038.0,146.1936,146.2853,146.1661,146.2395,4038.0
2021-05-06 13:45:00,159.6,159.69,159.58,159.65,3308.0,146.2853,146.3678,146.267,146.3311,3308.0
2021-05-06 13:50:00,159.64,159.68,159.58,159.61,4032.0,146.3219,146.3586,146.267,146.2944,4032.0
2021-05-06 13:55:00,159.66,159.74,159.63,159.63,4000.0,146.3403,146.4136,146.3128,146.3128,4000.0
2021-05-06 14:00:00,159.63,159.63,159.41,159.53,2868.0,146.3128,146.3128,146.1111,146.2211,2868.0
2021-05-06 14:05:00,159.58,159.63,159.54,159.57,4887.0,146.267,146.3128,146.2303,146.2578,4887.0
2021-05-06 14:10:00,159.62,159.64,159.24,159.42,8255.0,146.3036,146.3219,145.9553,146.1203,8255.0
2021-05-06 14:15:00,159.38,159.49,159.21,159.28,4625.0,146.0836,146.1845,145.9278,145.992,4625.0
2021-05-06 14:20:00,159.3,159.32,159.16,159.31,2451.0,146.0103,146.0286,145.882,146.0195,2451.0
2021-05-06 14:25:00,159.26,159.35,159.25,159.32,5153.0,145.9736,146.0561,145.9645,146.0286,5153.0
2021-05-06 14:30:00,159.33,159.39,159.23,159.38,5072.0,146.0378,146.0928,145.9462,146.0836,5072.0
2021-05-06 14:35:00,159.36,159.51,159.27,159.51,5405.0,146.0653,146.2028,145.9828,146.2028,5405.0
2021-05-06 14:40:00,159.51,159.52,159.35,159.39,5637.0,146.2028,146.212,146.0561,146.0928,5637.0
2021-05-06 14:45:00,159.4,159.51,159.38,159.4,4028.0,146.102,146.2028,146.0836,146.102,4028.0
2021-05-06 14:50:00,159.42,159.7,159.42,159.58,4551.0,146.1203,146.3769,146.1203,146.267,4551.0
2021-05-06 14:55:00,159.54,159.66,159.54,159.58,8850.0,146.2303,146.3403,146.2303,146.267,8850.0
2021-05-06 15:00:00,159.58,159.72,159.55,159.59,8098.0,146.267,146.3953,146.2395,146.2761,8098.0
2021-05-06 15:05:00,159.59,159.75,159.56,159.73,5992.0,146.2761,146.4228,146.2486,146.4044,5992.0
2021-05-06 15:10:00,159.73,159.79,159.7,159.75,6981.0,146.4044,146.4594,146.3769,146.4228,6981.0
2021-05-06 15:15:00,159.7,159.87,159.7,159.87,4216.0,146.3769,146.5328,146.3769,146.5328,4216.0
2021-05-06 15:20:00,159.85,159.93,159.81,159.91,4256.0,146.5144,146.5878,146.4778,146.5694,4256.0
2021-05-06 15:25:00,159.9,160.08,159.89,160.01,6236.0,146.5603,146.7252,146.5511,146.6611,6236.0
2021-05-06 15:30:00,160.04,160.15,160.02,160.15,6159.0,146.6886,146.7894,146.6702,146.7894,6159.0
2021-05-06 15:35:00,160.16,160.18,160.09,160.15,7047.0,146.7986,146.8169,146.7344,146.7894,7047.0
2021-05-06 15:40:00,160.17,160.24,160.09,160.14,10939.0,146.8077,146.8719,146.7344,146.7802,10939.0
2021-05-06 15:45:00,160.12,160.24,160.11,160.15,8652.0,146.7619,146.8719,146.7527,146.7894,8652.0
2021-05-06 15:50:00,160.19,160.5,160.19,160.32,28136.0,146.8261,147.1102,146.8261,146.9452,28136.0
2021-05-06 15:55:00,160.37,160.5,160.25,160.42,69307.0,146.991,147.1102,146.8811,147.0369,69307.0
2021-05-07 09:30:00,158.3,159.4,158.14,159.4,19923.0,145.0937,146.102,144.9471,146.102,19923.0
2021-05-07 09:35:00,159.32,159.48,159.14,159.31,8505.0,146.0286,146.1753,145.8637,146.0195,8505.0
2021-05-07 09:40:00,159.5,160.12,159.44,160.08,4968.0,146.1936,146.7619,146.1386,146.7252,4968.0
2021-05-07 09:45:00,160.14,160.88,160.06,160.71,11338.0,146.7802,147.4585,146.7069,147.3027,11338.0
2021-05-07 09:50:00,160.81,160.81,160.54,160.68,8663.0,147.3943,147.3943,147.1469,147.2752,8663.0
2021-05-07 09:55:00,160.74,161.03,160.43,160.43,6718.0,147.3302,147.596,147.046,147.046,6718.0
2021-05-07 10:00:00,160.46,160.82,160.18,160.4,4535.0,147.0735,147.4035,146.8169,147.0185,4535.0
2021-05-07 10:05:00,160.32,160.72,160.2,160.71,5706.0,146.9452,147.3118,146.8352,147.3027,5706.0
2021-05-07 10:10:00,160.76,160.86,160.67,160.68,6816.0,147.3485,147.4402,147.266,147.2752,6816.0
2021-05-07 10:15:00,160.68,161.02,160.68,160.95,12119.0,147.2752,147.5868,147.2752,147.5227,12119.0
2021-05-07 10:20:00,161.01,161.01,160.74,160.98,4778.0,147.5777,147.5777,147.3302,147.5502,4778.0
2021-05-07 10:25:00,160.93,161.08,160.88,161.01,5998.0,147.5043,147.6418,147.4585,147.5777,5998.0
2021-05-07 10:30:00,161.02,161.1,160.79,160.84,3901.0,147.5868,147.6601,147.376,147.4218,3901.0
2021-05-07 10:35:00,160.72,160.72,160.56,160.65,3997.0,147.3118,147.3118,147.1652,147.2477,3997.0
2021-05-07 10:40:00,160.57,160.58,160.39,160.56,12899.0,147.1744,147.1835,147.0094,147.1652,12899.0
2021-05-07 10:45:00,160.55,160.55,160.23,160.23,8441.0,147.156,147.156,146.8627,146.8627,8441.0
2021-05-07 10:50:00,160.23,160.39,160.11,160.27,5796.0,146.8627,147.0094,146.7527,146.8994,5796.0
2021-05-07 10:55:00,160.26,160.27,160.11,160.16,7972.0,146.8902,146.8994,146.7527,146.7986,7972.0
2021-05-07 11:00:00,160.11,160.11,159.84,159.88,12736.0,146.7527,146.7527,146.5053,146.5419,12736.0
2021-05-07 11:05:00,159.86,160.19,159.86,160.18,10026.0,146.5236,146.8261,146.5236,146.8169,10026.0
2021-05-07 11:10:00,160.14,160.2,159.95,160.13,8791.0,146.7802,146.8352,146.6061,146.7711,8791.0
2021-05-07 11:15:00,160.09,160.09,159.86,159.93,10205.0,146.7344,146.7344,146.5236,146.5878,10205.0
2021-05-07 11:20:00,159.9,159.9,159.66,159.73,29847.0,146.5603,146.5603,146.3403,146.4044,29847.0
2021-05-07 11:25:00,159.72,159.73,159.53,159.59,11336.0,146.3953,146.4044,146.2211,146.2761,11336.0
2021-05-07 11:30:00,159.59,159.8,159.59,159.67,6541.0,146.2761,146.4686,146.2761,146.3494,6541.0
2021-05-07 11:35:00,159.66,159.76,159.59,159.7,10181.0,146.3403,146.4319,146.2761,146.3769,10181.0
2021-05-07 11:40:00,159.74,159.91,159.74,159.88,4934.0,146.4136,146.5694,146.4136,146.5419,4934.0
2021-05-07 11:45:00,159.84,159.84,159.54,159.69,6147.0,146.5053,146.5053,146.2303,146.3678,6147.0
2021-05-07 11:50:00,159.72,159.89,159.72,159.89,8800.0,146.3953,146.5511,146.3953,146.5511,8800.0
2021-05-07 11:55:00,159.85,159.93,159.85,159.88,5179.0,146.5144,146.5878,146.5144,146.5419,5179.0
2021-05-07 12:00:00,159.88,160.2,159.83,160.19,5040.0,146.5419,146.8352,146.4961,146.8261,5040.0
2021-05-07 12:05:00,160.18,160.25,160.1,160.22,8509.0,146.8169,146.8811,146.7436,146.8536,8509.0
2021-05-07 12:10:00,160.19,160.28,160.07,160.28,7070.0,146.8261,146.9086,146.7161,146.9086,7070.0
2021-05-07 12:15:00,160.3,160.33,160.24,160.24,4251.0,146.9269,146.9544,146.8719,146.8719,4251.0
2021-05-07 12:20:00,160.22,160.36,160.21,160.31,5013.0,146.8536,146.9819,146.8444,146.9361,5013.0
2021-05-07 12:25:00,160.33,160.46,160.28,160.28,7674.0,146.9544,147.0735,146.9086,146.9086,7674.0
2021-05-07 12:30:00,160.31,160.39,159.99,159.99,3573.0,146.9361,147.0094,146.6427,146.6427,3573.0
2021-05-07 12:35:00,160.02,160.17,160.0,160.08,3164.0,146.6702,146.8077,146.6519,146.7252,3164.0
2021-05-07 12:40:00,160.13,160.15,160.06,160.13,4178.0,146.7711,146.7894,146.7069,146.7711,4178.0
2021-05-07 12:45:00,160.19,160.19,159.95,159.95,3623.0,146.8261,146.8261,146.6061,146.6061,3623.0
2021-05-07 12:50:00,159.95,160.1,159.95,160.09,3426.0,146.6061,146.7436,146.6061,146.7344,3426.0
2021-05-07 12:55:00,160.06,160.15,160.06,160.1,2310.0,146.7069,146.7894,146.7069,146.7436,2310.0
2021-05-07 13:00:00,160.16,160.26,160.1,160.22,3034.0,146.7986,146.8902,146.7436,146.8536,3034.0
2021-05-07 13:05:00,160.22,160.35,160.21,160.31,2945.0,146.8536,146.9727,146.8444,146.9361,2945.0
2021-05-07 13:10:00,160.27,160.38,160.25,160.28,4900.0,146.8994,147.0002,146.8811,146.9086,4900.0
2021-05-07 13:15:00,160.33,160.38,160.07,160.07,14984.0,146.9544,147.0002,146.7161,146.7161,14984.0
2021-05-07 13:20:00,160.09,160.29,160.01,160.25,17620.0,146.7344,146.9177,146.6611,146.8811,17620.0
2021-05-07 13:25:00,160.25,160.26,160.0,160.15,2600.0,146.8811,146.8902,146.6519,146.7894,2600.0
2021-05-07 13:30:00,160.15,160.28,160.13,160.17,3326.0,146.7894,146.9086,146.7711,146.8077,3326.0
2021-05-07 13:35:00,160.17,160.31,160.17,160.24,4902.0,146.8077,146.9361,146.8077,146.8719,4902.0
2021-05-07 13:40:00,160.23,160.31,160.21,160.21,3082.0,146.8627,146.9361,146.8444,146.8444,3082.0
2021-05-07 13:45:00,160.17,160.23,160.09,160.09,3126.0,146.8077,146.8627,146.7344,146.7344,3126.0
2021-05-07 13:50:00,160.09,160.14,160.04,160.09,2529.0,146.7344,146.7802,146.6886,146.7344,2529.0
2021-05-07 13:55:00,160.1,160.23,160.1,160.13,3086.0,146.7436,146.8627,146.7436,146.7711,3086.0
2021-05-07 14:00:00,160.11,160.28,160.05,160.25,5904.0,146.7527,146.9086,146.6977,146.8811,5904.0
2021-05-07 14:05:00,160.26,160.34,160.24,160.29,2930.0,146.8902,146.9635,146.8719,146.9177,2930.0
2021-05-07 14:10:00,160.28,160.32,160.24,160.24,2307.0,146.9086,146.9452,146.8719,146.8719,2307.0
2021-05-07 14:15:00,160.28,160.37,160.28,160.34,3605.0,146.9086,146.991,146.9086,146.9635,3605.0
2021-05-07 14:20:00,160.38,160.4,160.3,160.38,7691.0,147.0002,147.0185,146.9269,147.0002,7691.0
2021-05-07 14:25:00,160.41,160.51,160.35,160.43,7235.0,147.0277,147.1194,146.9727,147.046,7235.0
2021-05-07 14:30:00,160.44,160.52,160.41,160.51,3916.0,147.0552,147.1285,147.0277,147.1194,3916.0
2021-05-07 14:35:00,160.46,160.71,160.44,160.66,7378.0,147.0735,147.3027,147.0552,147.2569,7378.0
2021-05-07 14:40:00,160.66,160.66,160.43,160.59,5712.0,147.2569,147.2569,147.046,147.1927,5712.0
2021-05-07 14:45:00,160.56,160.71,160.47,160.47,6993.0,147.1652,147.3027,147.0827,147.0827,6993.0
2021-05-07 14:50:00,160.35,160.42,160.31,160.31,4218.0,146.9727,147.0369,146.9361,146.9361,4218.0
2021-05-07 14:55:00,160.31,160.46,160.31,160.46,5692.0,146.9361,147.0735,146.9361,147.0735,5692.0
2021-05-07 15:00:00,160.4,160.4,160.28,160.33,4370.0,147.0185,147.0185,146.9086,146.9544,4370.0
2021-05-07 15:05:00,160.38,160.49,160.38,160.39,4646.0,147.0002,147.101,147.0002,147.0094,4646.0
2021-05-07 15:10:00,160.43,160.43,160.36,160.41,2699.0,147.046,147.046,146.9819,147.0277,2699.0
2021-05-07 15:15:00,160.43,160.58,160.4,160.56,6443.0,147.046,147.1835,147.0185,147.1652,6443.0
2021-05-07 15:20:00,160.59,160.66,160.55,160.57,6017.0,147.1927,147.2569,147.156,147.1744,6017.0
2021-05-07 15:25:00,160.55,160.62,160.47,160.62,7967.0,147.156,147.2202,147.0827,147.2202,7967.0
2021-05-07 15:30:00,160.63,160.69,160.54,160.62,10664.0,147.2294,147.2843,147.1469,147.2202,10664.0
2021-05-07 15:35:00,160.59,160.69,160.49,160.67,12323.0,147.1927,147.2843,147.101,147.266,12323.0
2021-05-07 15:40:00,160.64,160.68,160.52,160.59,8718.0,147.2385,147.2752,147.1285,147.1927,8718.0
2021-05-07 15:45:00,160.59,160.63,160.5,160.59,14118.0,147.1927,147.2294,147.1102,147.1927,14118.0
2021-05-07 15:50:00,160.59,160.84,160.55,160.84,40565.0,147.1927,147.4218,147.156,147.4218,40565.0
2021-05-07 15:55:00,160.83,160.89,160.71,160.74,40168.0,147.4127,147.4677,147.3027,147.3302,40168.0
2021-05-10 09:30:00,161.59,161.64,161.09,161.28,31238.0,148.1093,148.1551,147.651,147.8251,31238.0
2021-05-10 09:35:00,161.45,162.13,161.36,162.11,14697.0,147.9809,148.6042,147.8985,148.5859,14697.0
2021-05-10 09:40:00,162.03,162.07,161.42,161.44,14239.0,148.5126,148.5492,147.9534,147.9718,14239.0
2021-05-10 09:45:00,161.49,162.0,161.44,161.72,15942.0,148.0176,148.4851,147.9718,148.2284,15942.0
2021-05-10 09:50:00,161.61,161.98,161.45,161.91,6271.0,148.1276,148.4667,147.9809,148.4026,6271.0
2021-05-10 09:55:00,161.95,161.95,161.59,161.71,6003.0,148.4392,148.4392,148.1093,148.2193,6003.0
2021-05-10 10:00:00,161.84,161.87,161.69,161.73,5248.0,148.3384,148.3659,148.2009,148.2376,5248.0
2021-05-10 10:05:00,161.67,161.8,161.58,161.76,3865.0,148.1826,148.3017,148.1001,148.2651,3865.0
2021-05-10 10:10:00,161.85,162.32,161.79,162.26,10110.0,148.3476,148.7784,148.2926,148.7234,10110.0
2021-05-10 10:15:00,162.28,162.34,162.13,162.29,6044.0,148.7417,148.7967,148.6042,148.7509,6044.0
2021-05-10 10:20:00,162.27,162.33,162.16,162.32,3539.0,148.7325,148.7875,148.6317,148.7784,3539.0
2021-05-10 10:25:00,162.35,162.38,162.17,162.3,4670.0,148.8059,148.8334,148.6409,148.76,4670.0
2021-05-10 10:30:00,162.31,162.45,162.02,162.02,4402.0,148.7692,148.8975,148.5034,148.5034,4402.0
2021-05-10 10:35:00,161.92,161.92,161.77,161.81,3703.0,148.4117,148.4117,148.2742,148.3109,3703.0
2021-05-10 10:40:00,161.78,161.89,161.75,161.89,3925.0,148.2834,148.3842,148.2559,148.3842,3925.0
2021-05-10 10:45:00,161.84,161.84,161.69,161.76,4021.0,148.3384,148.3384,148.2009,148.2651,4021.0
2021-05-10 10:50:00,161.76,161.94,161.75,161.84,3767.0,148.2651,148.4301,148.2559,148.3384,3767.0
2021-05-10 10:55:00,161.86,161.86,161.73,161.83,3252.0,148.3567,148.3567,148.2376,148.3292,3252.0
2021-05-10 11:00:00,161.85,162.19,161.85,162.19,2842.0,148.3476,148.6592,148.3476,148.6592,2842.0
2021-05-10 11:05:00,162.23,162.28,162.18,162.21,7218.0,148.6959,148.7417,148.65,148.6775,7218.0
2021-05-10 11:10:00,162.25,162.25,162.09,162.18,4375.0,148.7142,148.7142,148.5676,148.65,4375.0
2021-05-10 11:15:00,162.16,162.17,162.09,162.17,3453.0,148.6317,148.6409,148.5676,148.6409,3453.0
2021-05-10 11:20:00,162.2,162.24,162.17,162.24,2310.0,148.6684,148.705,148.6409,148.705,2310.0
2021-05-10 11:25:00,162.23,162.4,162.23,162.36,9454.0,148.6959,148.8517,148.6959,148.815,9454.0
2021-05-10 11:30:00,162.39,162.44,162.31,162.39,4906.0,148.8425,148.8884,148.7692,148.8425,4906.0
2021-05-10 11:35:00,162.42,162.43,162.23,162.34,3793.0,148.87,148.8792,148.6959,148.7967,3793.0
2021-05-10 11:40:00,162.33,162.42,162.17,162.25,4173.0,148.7875,148.87,148.6409,148.7142,4173.0
2021-05-10 11:45:00,162.27,162.4,162.25,162.33,4340.0,148.7325,148.8517,148.7142,148.7875,4340.0
2021-05-10 11:50:00,162.35,162.42,162.31,162.32,2847.0,148.8059,148.87,148.7692,148.7784,2847.0
2021-05-10 11:55:00,162.3,162.3,162.0,162.02,5731.0,148.76,148.76,148.4851,148.5034,5731.0
2021-05-10 12:00:00,162.04,162.17,162.02,162.16,4241.0,148.5217,148.6409,148.5034,148.6317,4241.0
2021-05-10 12:05:00,162.14,162.17,162.01,162.02,3905.0,148.6134,148.6409,148.4942,148.5034,3905.0
2021-05-10 12:10:00,161.99,162.06,161.95,162.06,2732.0,148.4759,148.5401,148.4392,148.5401,2732.0
2021-05-10 12:15:00,162.02,162.11,161.98,162.06,2773.0,148.5034,148.5859,148.4667,148.5401,2773.0
2021-05-10 12:20:00,162.06,162.07,161.89,161.89,2559.0,148.5401,148.5492,148.3842,148.3842,2559.0
2021-05-10 12:25:00,161.84,161.86,161.69,161.69,5012.0,148.3384,148.3567,148.2009,148.2009,5012.0
2021-05-10 12:30:00,161.71,161.86,161.68,161.82,3469.0,148.2193,148.3567,148.1918,148.3201,3469.0
2021-05-10 12:35:00,161.82,161.87,161.78,161.84,1522.0,148.3201,148.3659,148.2834,148.3384,1522.0
2021-05-10 12:40:00,161.81,161.86,161.77,161.78,4527.0,148.3109,148.3567,148.2742,148.2834,4527.0
2021-05-10 12:45:00,161.77,161.77,161.7,161.75,3325.0,148.2742,148.2742,148.2101,148.2559,3325.0
2021-05-10 12:50:00,161.76,161.77,161.55,161.55,7441.0,148.2651,148.2742,148.0726,148.0726,7441.0
2021-05-10 12:55:00,161.58,161.61,161.5,161.6,9455.0,148.1001,148.1276,148.0268,148.1184,9455.0
2021-05-10 13:00:00,161.67,161.72,161.64,161.64,4047.0,148.1826,148.2284,148.1551,148.1551,4047.0
2021-05-10 13:05:00,161.61,161.7,161.6,161.69,3250.0,148.1276,148.2101,148.1184,148.2009,3250.0
2021-05-10 13:10:00,161.71,161.74,161.67,161.69,3684.0,148.2193,148.2468,148.1826,148.2009,3684.0
2021-05-10 13:15:00,161.72,161.98,161.72,161.94,7183.0,148.2284,148.4667,148.2284,148.4301,7183.0
2021-05-10 13:20:00,161.96,162.16,161.94,162.12,5195.0,148.4484,148.6317,148.4301,148.5951,5195.0
2021-05-10 13:25:00,162.16,162.16,162.0,162.0,6582.0,148.6317,148.6317,148.4851,148.4851,6582.0
2021-05-10 13:30:00,162.0,162.15,161.97,162.12,4281.0,148.4851,148.6225,148.4576,148.5951,4281.0
2021-05-10 13:35:00,162.15,162.16,162.01,162.04,8549.0,148.6225,148.6317,148.4942,148.5217,8549.0
2021-05-10 13:40:00,162.07,162.24,162.05,162.24,3825.0,148.5492,148.705,148.5309,148.705,3825.0
2021-05-10 13:45:00,162.26,162.54,162.26,162.53,11152.0,148.7234,148.98,148.7234,148.9708,11152.0
2021-05-10 13:50:00,162.54,162.55,162.43,162.5,5199.0,148.98,148.9892,148.8792,148.9433,5199.0
2021-05-10 13:55:00,162.52,162.54,162.44,162.44,5142.0,148.9617,148.98,148.8884,148.8884,5142.0
2021-05-10 14:00:00,162.47,162.63,162.44,162.57,6778.0,148.9159,149.0625,148.8884,149.0075,6778.0
2021-05-10 14:05:00,162.52,162.53,162.35,162.52,4954.0,148.9617,148.9708,148.8059,148.9617,4954.0
2021-05-10 14:10:00,162.54,162.71,162.51,162.66,7919.0,148.98,149.1358,148.9525,149.09,7919.0
2021-05-10 14:15:00,162.62,162.66,162.17,162.3,7094.0,149.0533,149.09,148.6409,148.76,7094.0
2021-05-10 14:20:00,162.29,162.35,162.12,162.33,6632.0,148.7509,148.8059,148.5951,148.7875,6632.0
2021-05-10 14:25:00,162.41,162.56,162.37,162.53,10402.0,148.8609,148.9983,148.8242,148.9708,10402.0
2021-05-10 14:30:00,162.48,162.53,162.3,162.53,11607.0,148.925,148.9708,148.76,148.9708,11607.0
2021-05-10 14:35:00,162.51,162.51,162.21,162.24,8240.0,148.9525,148.9525,148.6775,148.705,8240.0
2021-05-10 14:40:00,162.26,162.39,162.24,162.27,14835.0,148.7234,148.8425,148.705,148.7325,14835.0
2021-05-10 14:45:00,162.27,162.37,162.2,162.31,9169.0,148.7325,148.8242,148.6684,148.7692,9169.0
2021-05-10 14:50:00,162.31,162.31,162.08,162.24,13371.0,148.7692,148.7692,148.5584,148.705,13371.0
2021-05-10 14:55:00,162.25,162.44,162.18,162.42,10630.0,148.7142,148.8884,148.65,148.87,10630.0
2021-05-10 15:00:00,162.39,162.53,162.31,162.39,10207.0,148.8425,148.9708,148.7692,148.8425,10207.0
2021-05-10 15:05:00,162.41,162.43,162.22,162.34,13367.0,148.8609,148.8792,148.6867,148.7967,13367.0
2021-05-10 15:10:00,162.36,162.47,162.33,162.37,10689.0,148.815,148.9159,148.7875,148.8242,10689.0
2021-05-10 15:15:00,162.36,162.37,162.17,162.22,8296.0,148.815,148.8242,148.6409,148.6867,8296.0
2021-05-10 15:20:00,162.16,162.2,162.04,162.09,18567.0,148.6317,148.6684,148.5217,148.5676,18567.0
2021-05-10 15:25:00,162.08,162.31,162.04,162.26,10842.0,148.5584,148.7692,148.5217,148.7234,10842.0
2021-05-10 15:30:00,162.26,162.36,162.15,162.32,13936.0,148.7234,148.815,148.6225,148.7784,13936.0
2021-05-10 15:35:00,162.29,162.29,161.93,162.07,19952.0,148.7509,148.7509,148.4209,148.5492,19952.0
2021-05-10 15:40:00,162.04,162.09,161.99,162.02,15020.0,148.5217,148.5676,148.4759,148.5034,15020.0
2021-05-10 15:45:00,162.03,162.18,161.86,161.98,37461.0,148.5126,148.65,148.3567,148.4667,37461.0
2021-05-10 15:50:00,161.98,162.02,161.84,161.94,45836.0,148.4667,148.5034,148.3384,148.4301,45836.0
2021-05-10 15:55:00,161.93,161.98,161.64,161.68,86852.0,148.4209,148.4667,148.1551,148.1918,86852.0
2021-05-11 09:30:00,161.87,161.91,160.55,160.92,28393.0,148.3659,148.4026,147.156,147.4952,28393.0
2021-05-11 09:35:00,160.9,160.93,160.43,160.59,10566.0,147.4768,147.5043,147.046,147.1927,10566.0
2021-05-11 09:40:00,160.59,160.65,160.11,160.61,12320.0,147.1927,147.2477,146.7527,147.211,12320.0
2021-05-11 09:45:00,160.38,160.38,159.57,159.79,15555.0,147.0002,147.0002,146.2578,146.4594,15555.0
2021-05-11 09:50:00,159.93,159.99,159.43,159.57,27061.0,146.5878,146.6427,146.1295,146.2578,27061.0
2021-05-11 09:55:00,159.6,159.98,159.57,159.92,12512.0,146.2853,146.6336,146.2578,146.5786,12512.0
2021-05-11 10:00:00,159.96,160.38,159.96,160.37,14599.0,146.6153,147.0002,146.6153,146.991,14599.0
2021-05-11 10:05:00,160.31,160.5,160.25,160.28,11963.0,146.9361,147.1102,146.8811,146.9086,11963.0
2021-05-11 10:10:00,160.23,160.27,159.4,159.41,15155.0,146.8627,146.8994,146.102,146.1111,15155.0
2021-05-11 10:15:00,159.42,159.42,158.52,158.52,10953.0,146.1203,146.1203,145.2954,145.2954,10953.0
2021-05-11 10:20:00,158.52,158.69,158.43,158.43,15711.0,145.2954,145.4512,145.2129,145.2129,15711.0
2021-05-11 10:25:00,158.34,158.34,158.03,158.07,8585.0,145.1304,145.1304,144.8463,144.8829,8585.0
2021-05-11 10:30:00,158.08,158.18,157.66,158.17,15322.0,144.8921,144.9837,144.5071,144.9746,15322.0
2021-05-11 10:35:00,158.16,158.39,158.08,158.28,13943.0,144.9654,145.1762,144.8921,145.0754,13943.0
2021-05-11 10:40:00,158.27,158.43,158.18,158.25,11065.0,145.0662,145.2129,144.9837,145.0479,11065.0
2021-05-11 10:45:00,158.31,158.68,157.87,158.54,9233.0,145.1029,145.442,144.6996,145.3137,9233.0
2021-05-11 10:50:00,158.54,158.6,158.22,158.22,6283.0,145.3137,145.3687,145.0204,145.0204,6283.0
2021-05-11 10:55:00,158.27,158.28,157.76,157.86,5047.0,145.0662,145.0754,144.5988,144.6904,5047.0
2021-05-11 11:00:00,157.88,158.02,157.77,158.02,5666.0,144.7088,144.8371,144.608,144.8371,5666.0
2021-05-11 11:05:00,157.97,158.3,157.76,158.18,9004.0,144.7913,145.0937,144.5988,144.9837,9004.0
2021-05-11 11:10:00,158.15,158.15,157.85,158.01,2731.0,144.9563,144.9563,144.6813,144.8279,2731.0
2021-05-11 11:15:00,157.92,158.11,157.79,158.06,6185.0,144.7454,144.9196,144.6263,144.8738,6185.0
2021-05-11 11:20:00,158.12,158.31,158.03,158.16,5143.0,144.9288,145.1029,144.8463,144.9654,5143.0
2021-05-11 11:25:00,158.13,158.22,158.02,158.13,8281.0,144.9379,145.0204,144.8371,144.9379,8281.0
2021-05-11 11:30:00,158.18,158.24,158.05,158.09,2922.0,144.9837,145.0387,144.8646,144.9013,2922.0
2021-05-11 11:35:00,158.2,158.37,158.11,158.27,5407.0,145.0021,145.1579,144.9196,145.0662,5407.0
2021-05-11 11:40:00,158.23,158.24,157.91,157.91,3124.0,145.0296,145.0387,144.7363,144.7363,3124.0
2021-05-11 11:45:00,157.87,158.16,157.86,158.13,3843.0,144.6996,144.9654,144.6904,144.9379,3843.0
2021-05-11 11:50:00,158.12,158.32,158.12,158.31,3176.0,144.9288,145.1121,144.9288,145.1029,3176.0
2021-05-11 11:55:00,158.31,158.34,158.04,158.04,3075.0,145.1029,145.1304,144.8554,144.8554,3075.0
2021-05-11 12:00:00,158.0,158.0,157.75,157.86,4190.0,144.8188,144.8188,144.5896,144.6904,4190.0
2021-05-11 12:05:00,157.84,157.84,157.62,157.62,3862.0,144.6721,144.6721,144.4705,144.4705,3862.0
2021-05-11 12:10:00,157.59,157.68,157.44,157.6,7870.0,144.443,144.5255,144.3055,144.4521,7870.0
2021-05-11 12:15:00,157.66,157.78,157.52,157.64,5520.0,144.5071,144.6171,144.3788,144.4888,5520.0
2021-05-11 12:20:00,157.64,157.73,157.56,157.56,3755.0,144.4888,144.5713,144.4155,144.4155,3755.0
2021-05-11 12:25:00,157.52,157.58,157.25,157.25,5570.0,144.3788,144.4338,144.1313,144.1313,5570.0
2021-05-11 12:30:00,157.29,157.29,156.89,156.93,4407.0,144.168,144.168,143.8014,143.838,4407.0
2021-05-11 12:35:00,157.01,157.28,157.01,157.28,5337.0,143.9114,144.1588,143.9114,144.1588,5337.0
2021-05-11 12:40:00,157.22,157.31,156.97,156.97,3047.0,144.1038,144.1863,143.8747,143.8747,3047.0
2021-05-11 12:45:00,156.93,156.95,156.73,156.88,3333.0,143.838,143.8564,143.6547,143.7922,3333.0
2021-05-11 12:50:00,156.83,156.83,156.53,156.62,1721.0,143.7464,143.7464,143.4714,143.5539,1721.0
2021-05-11 12:55:00,156.64,156.83,156.58,156.83,3993.0,143.5722,143.7464,143.5172,143.7464,3993.0
2021-05-11 13:00:00,156.77,157.01,156.66,157.01,4717.0,143.6914,143.9114,143.5906,143.9114,4717.0
2021-05-11 13:05:00,156.97,156.98,156.73,156.97,4761.0,143.8747,143.8839,143.6547,143.8747,4761.0
2021-05-11 13:10:00,156.97,157.1,156.89,157.08,6700.0,143.8747,143.9938,143.8014,143.9755,6700.0
2021-05-11 13:15:00,157.03,157.13,156.98,157.12,5009.0,143.9297,144.0213,143.8839,144.0122,5009.0
2021-05-11 13:20:00,157.16,157.28,157.08,157.08,3430.0,144.0488,144.1588,143.9755,143.9755,3430.0
2021-05-11 13:25:00,157.14,157.26,157.08,157.24,5852.0,144.0305,144.1405,143.9755,144.1222,5852.0
2021-05-11 13:30:00,157.2,157.38,157.14,157.37,8178.0,144.0855,144.2505,144.0305,144.2413,8178.0
2021-05-11 13:35:00,157.39,157.51,157.38,157.47,4011.0,144.2597,144.3696,144.2505,144.333,4011.0
2021-05-11 13:40:00,157.39,157.52,157.36,157.41,3489.0,144.2597,144.3788,144.2322,144.278,3489.0
2021-05-11 13:45:00,157.43,157.43,157.3,157.3,2571.0,144.2963,144.2963,144.1772,144.1772,2571.0
2021-05-11 13:50:00,157.33,157.36,157.03,157.05,5355.0,144.2047,144.2322,143.9297,143.948,5355.0
2021-05-11 13:55:00,157.03,157.37,157.0,157.25,3467.0,143.9297,144.2413,143.9022,144.1313,3467.0
2021-05-11 14:00:00,157.28,157.64,157.27,157.56,6229.0,144.1588,144.4888,144.1497,144.4155,6229.0
2021-05-11 14:05:00,157.61,157.63,157.27,157.36,3862.0,144.4613,144.4796,144.1497,144.2322,3862.0
2021-05-11 14:10:00,157.35,157.36,157.13,157.13,3395.0,144.223,144.2322,144.0213,144.0213,3395.0
2021-05-11 14:15:00,157.08,157.16,157.01,157.11,4221.0,143.9755,144.0488,143.9114,144.003,4221.0
2021-05-11 14:20:00,157.07,157.25,157.05,157.14,6780.0,143.9664,144.1313,143.948,144.0305,6780.0
2021-05-11 14:25:00,157.12,157.44,157.1,157.42,6023.0,144.0122,144.3055,143.9938,144.2872,6023.0
2021-05-11 14:30:00,157.37,157.37,156.98,157.15,5743.0,144.2413,144.2413,143.8839,144.0397,5743.0
2021-05-11 14:35:00,157.14,157.16,157.0,157.1,9091.0,144.0305,144.0488,143.9022,143.9938,9091.0
2021-05-11 14:40:00,157.07,157.32,157.0,157.32,8872.0,143.9664,144.1955,143.9022,144.1955,8872.0
2021-05-11 14:45:00,157.3,157.52,157.23,157.5,12074.0,144.1772,144.3788,144.113,144.3605,12074.0
2021-05-11 14:50:00,157.5,157.6,157.32,157.6,8744.0,144.3605,144.4521,144.1955,144.4521,8744.0
2021-05-11 14:55:00,157.66,157.66,157.33,157.49,12563.0,144.5071,144.5071,144.2047,144.3513,12563.0
2021-05-11 15:00:00,157.49,157.55,157.34,157.44,7427.0,144.3513,144.4063,144.2138,144.3055,7427.0
2021-05-11 15:05:00,157.42,157.46,157.16,157.19,5241.0,144.2872,144.3238,144.0488,144.0763,5241.0
2021-05-11 15:10:00,157.21,157.24,157.0,157.0,5585.0,144.0947,144.1222,143.9022,143.9022,5585.0
2021-05-11 15:15:00,156.97,157.38,156.95,157.36,10715.0,143.8747,144.2505,143.8564,144.2322,10715.0
2021-05-11 15:20:00,157.38,157.43,157.3,157.43,6474.0,144.2505,144.2963,144.1772,144.2963,6474.0
2021-05-11 15:25:00,157.41,157.65,157.37,157.37,8838.0,144.278,144.498,144.2413,144.2413,8838.0
2021-05-11 15:30:00,157.37,157.4,156.82,156.82,12953.0,144.2413,144.2688,143.7372,143.7372,12953.0
2021-05-11 15:35:00,156.8,156.89,156.61,156.7,14944.0,143.7189,143.8014,143.5447,143.6272,14944.0
2021-05-11 15:40:00,156.68,156.75,156.5,156.63,20377.0,143.6089,143.673,143.4439,143.5631,20377.0
2021-05-11 15:45:00,156.55,156.73,156.43,156.73,17188.0,143.4897,143.6547,143.3797,143.6547,17188.0
2021-05-11 15:50:00,156.74,156.8,156.48,156.49,21696.0,143.6639,143.7189,143.4256,143.4347,21696.0
2021-05-11 15:55:00,156.5,156.8,156.32,156.69,56652.0,143.4439,143.7189,143.2789,143.6181,56652.0
2021-05-12 09:30:00,157.66,157.67,157.4,157.4,18503.0,144.5071,144.5163,144.2688,144.2688,18503.0
2021-05-12 09:35:00,157.4,157.44,157.23,157.28,1748.0,144.2688,144.3055,144.113,144.1588,1748.0
2021-05-12 09:40:00,157.36,157.37,156.39,156.49,3655.0,144.2322,144.2413,143.3431,143.4347,3655.0
2021-05-12 09:45:00,156.54,156.55,155.86,155.86,7668.0,143.4806,143.4897,142.8573,142.8573,7668.0
2021-05-12 09:50:00,155.82,156.48,155.82,156.35,6506.0,142.8206,143.4256,142.8206,143.3064,6506.0
2021-05-12 09:55:00,156.37,156.6,156.18,156.55,8148.0,143.3247,143.5356,143.1506,143.4897,8148.0
2021-05-12 10:00:00,156.62,156.66,156.39,156.41,7854.0,143.5539,143.5906,143.3431,143.3614,7854.0
2021-05-12 10:05:00,156.41,156.58,156.35,156.41,7330.0,143.3614,143.5172,143.3064,143.3614,7330.0
2021-05-12 10:10:00,156.37,156.42,156.06,156.16,10042.0,143.3247,143.3706,143.0406,143.1323,10042.0
2021-05-12 10:15:00,156.18,156.31,156.1,156.28,6755.0,143.1506,143.2698,143.0773,143.2423,6755.0
2021-05-12 10:20:00,156.3,156.66,156.18,156.61,6857.0,143.2606,143.5906,143.1506,143.5447,6857.0
2021-05-12 10:25:00,156.65,156.66,156.13,156.18,13494.0,143.5814,143.5906,143.1048,143.1506,13494.0
2021-05-12 10:30:00,156.18,156.18,155.51,155.52,12898.0,143.1506,143.1506,142.5365,142.5457,12898.0
2021-05-12 10:35:00,155.6,156.25,155.59,156.14,14282.0,142.619,143.2148,142.6098,143.1139,14282.0
2021-05-12 10:40:00,156.08,156.39,155.97,156.17,7568.0,143.0589,143.3431,142.9581,143.1414,7568.0
2021-05-12 10:45:00,156.2,156.28,156.04,156.04,6781.0,143.1689,143.2423,143.0223,143.0223,6781.0
2021-05-12 10:50:00,156.14,156.24,156.04,156.04,6387.0,143.1139,143.2056,143.0223,143.0223,6387.0
2021-05-12 10:55:00,156.05,156.3,155.87,156.2,6874.0,143.0314,143.2606,142.8665,143.1689,6874.0
2021-05-12 11:00:00,156.15,156.37,156.0,156.34,33907.0,143.1231,143.3247,142.9856,143.2973,33907.0
2021-05-12 11:05:00,156.3,156.3,156.02,156.11,5995.0,143.2606,143.2606,143.0039,143.0864,5995.0
2021-05-12 11:10:00,156.06,156.12,155.89,155.98,8000.0,143.0406,143.0956,142.8848,142.9673,8000.0
2021-05-12 11:15:00,155.91,156.0,155.75,155.86,5422.0,142.9031,142.9856,142.7565,142.8573,5422.0
2021-05-12 11:20:00,155.91,155.92,155.78,155.79,5049.0,142.9031,142.9123,142.784,142.7931,5049.0
2021-05-12 11:25:00,155.8,156.12,155.69,156.06,5095.0,142.8023,143.0956,142.7015,143.0406,5095.0
2021-05-12 11:30:00,156.11,156.16,155.94,155.94,2945.0,143.0864,143.1323,142.9306,142.9306,2945.0
2021-05-12 11:35:00,155.85,155.91,155.77,155.87,3326.0,142.8481,142.9031,142.7748,142.8665,3326.0
2021-05-12 11:40:00,155.86,156.31,155.8,156.3,4636.0,142.8573,143.2698,142.8023,143.2606,4636.0
2021-05-12 11:45:00,156.27,156.3,156.02,156.03,7077.0,143.2331,143.2606,143.0039,143.0131,7077.0
2021-05-12 11:50:00,155.97,155.97,155.54,155.63,3635.0,142.9581,142.9581,142.564,142.6465,3635.0
2021-05-12 11:55:00,155.59,155.68,155.25,155.38,4192.0,142.6098,142.6923,142.2982,142.4173,4192.0
2021-05-12 12:00:00,155.34,155.47,155.32,155.34,4094.0,142.3807,142.4998,142.3623,142.3807,4094.0
2021-05-12 12:05:00,155.31,155.71,155.31,155.47,9825.0,142.3532,142.7198,142.3532,142.4998,9825.0
2021-05-12 12:10:00,155.43,155.43,155.18,155.23,5659.0,142.4632,142.4632,142.234,142.2799,5659.0
2021-05-12 12:15:00,155.2,155.46,155.15,155.42,20754.0,142.2524,142.4907,142.2065,142.454,20754.0
2021-05-12 12:20:00,155.36,155.56,155.31,155.49,5241.0,142.399,142.5823,142.3532,142.5182,5241.0
2021-05-12 12:25:00,155.5,155.67,155.44,155.67,7816.0,142.5273,142.6831,142.4723,142.6831,7816.0
2021-05-12 12:30:00,155.62,155.78,155.57,155.7,5452.0,142.6373,142.784,142.5915,142.7106,5452.0
2021-05-12 12:35:00,155.64,155.64,155.5,155.5,5372.0,142.6556,142.6556,142.5273,142.5273,5372.0
2021-05-12 12:40:00,155.47,155.47,155.17,155.26,5636.0,142.4998,142.4998,142.2249,142.3074,5636.0
2021-05-12 12:45:00,155.24,155.55,155.21,155.48,9554.0,142.289,142.5732,142.2615,142.509,9554.0
2021-05-12 12:50:00,155.43,155.54,155.42,155.48,3500.0,142.4632,142.564,142.454,142.509,3500.0
2021-05-12 12:55:00,155.47,155.47,155.12,155.25,5099.0,142.4998,142.4998,142.179,142.2982,5099.0
2021-05-12 13:00:00,155.23,155.36,155.03,155.27,7863.0,142.2799,142.399,142.0965,142.3165,7863.0
2021-05-12 13:05:00,155.32,155.46,155.23,155.23,4601.0,142.3623,142.4907,142.2799,142.2799,4601.0
2021-05-12 13:10:00,155.25,155.47,155.24,155.4,10599.0,142.2982,142.4998,142.289,142.4357,10599.0
2021-05-12 13:15:00,155.42,155.55,155.42,155.45,2955.0,142.454,142.5732,142.454,142.4815,2955.0
2021-05-12 13:20:00,155.45,155.46,155.26,155.27,6448.0,142.4815,142.4907,142.3074,142.3165,6448.0
2021-05-12 13:25:00,155.26,155.27,155.18,155.26,3937.0,142.3074,142.3165,142.234,142.3074,3937.0
2021-05-12 13:30:00,155.22,155.32,155.17,155.18,3917.0,142.2707,142.3623,142.2249,142.234,3917.0
2021-05-12 13:35:00,155.14,155.25,155.03,155.17,7043.0,142.1974,142.2982,142.0965,142.2249,7043.0
2021-05-12 13:40:00,155.14,155.18,155.04,155.12,6103.0,142.1974,142.234,142.1057,142.179,6103.0
2021-05-12 13:45:00,155.17,155.2,155.06,155.09,4881.0,142.2249,142.2524,142.124,142.1515,4881.0
2021-05-12 13:50:00,155.03,155.27,155.03,155.27,5844.0,142.0965,142.3165,142.0965,142.3165,5844.0
2021-05-12 13:55:00,155.32,155.64,155.3,155.52,10014.0,142.3623,142.6556,142.344,142.5457,10014.0
2021-05-12 14:00:00,155.53,155.59,155.4,155.41,4788.0,142.5548,142.6098,142.4357,142.4448,4788.0
2021-05-12 14:05:00,155.35,155.37,155.29,155.32,3391.0,142.3898,142.4082,142.3348,142.3623,3391.0
2021-05-12 14:10:00,155.32,155.32,155.16,155.3,5444.0,142.3623,142.3623,142.2157,142.344,5444.0
2021-05-12 14:15:00,155.26,155.35,155.16,155.2,6943.0,142.3074,142.3898,142.2157,142.2524,6943.0
2021-05-12 14:20:00,155.23,155.3,155.07,155.14,10728.0,142.2799,142.344,142.1332,142.1974,10728.0
2021-05-12 14:25:00,155.17,155.2,154.89,154.95,5801.0,142.2249,142.2524,141.9682,142.0232,5801.0
2021-05-12 14:30:00,154.88,155.09,154.76,155.09,8854.0,141.9591,142.1515,141.8491,142.1515,8854.0
2021-05-12 14:35:00,155.07,155.27,154.99,155.13,5381.0,142.1332,142.3165,142.0599,142.1882,5381.0
2021-05-12 14:40:00,155.14,155.52,155.09,155.52,4722.0,142.1974,142.5457,142.1515,142.5457,4722.0
2021-05-12 14:45:00,155.47,155.57,155.37,155.51,3017.0,142.4998,142.5915,142.4082,142.5365,3017.0
2021-05-12 14:50:00,155.58,155.66,155.46,155.5,11200.0,142.6007,142.674,142.4907,142.5273,11200.0
2021-05-12 14:55:00,155.48,155.57,155.37,155.49,5392.0,142.509,142.5915,142.4082,142.5182,5392.0
2021-05-12 15:00:00,155.47,155.51,155.25,155.26,5514.0,142.4998,142.5365,142.2982,142.3074,5514.0
2021-05-12 15:05:00,155.25,155.25,155.1,155.17,5416.0,142.2982,142.2982,142.1607,142.2249,5416.0
2021-05-12 15:10:00,155.16,155.18,154.96,155.03,5932.0,142.2157,142.234,142.0324,142.0965,5932.0
2021-05-12 15:15:00,155.02,155.02,154.63,154.63,5509.0,142.0874,142.0874,141.7299,141.7299,5509.0
2021-05-12 15:20:00,154.62,154.7,154.27,154.27,7646.0,141.7207,141.7941,141.3999,141.3999,7646.0
2021-05-12 15:25:00,154.23,154.29,154.09,154.11,10279.0,141.3633,141.4183,141.235,141.2533,10279.0
2021-05-12 15:30:00,154.1,154.22,153.96,154.13,11993.0,141.2441,141.3541,141.1158,141.2716,11993.0
2021-05-12 15:35:00,154.09,154.1,153.83,153.98,11826.0,141.235,141.2441,140.9966,141.1341,11826.0
2021-05-12 15:40:00,154.04,154.33,153.9,154.29,13271.0,141.1891,141.4549,141.0608,141.4183,13271.0
2021-05-12 15:45:00,154.22,154.36,154.05,154.15,20786.0,141.3541,141.4824,141.1983,141.29,20786.0
2021-05-12 15:50:00,154.06,154.14,153.67,153.73,28369.0,141.2075,141.2808,140.85,140.905,28369.0
2021-05-12 15:55:00,153.74,154.09,153.66,153.75,108111.0,140.9142,141.235,140.8408,140.9233,108111.0
2021-05-13 09:30:00,152.81,154.01,152.74,154.0,13014.0,140.0617,141.1616,139.9976,141.1525,13014.0
2021-05-13 09:35:00,154.2,154.52,154.14,154.38,13291.0,141.3358,141.6291,141.2808,141.5008,13291.0
2021-05-13 09:40:00,154.44,154.8,154.38,154.8,4154.0,141.5558,141.8857,141.5008,141.8857,4154.0
2021-05-13 09:45:00,154.8,155.26,154.69,154.69,14908.0,141.8857,142.3074,141.7849,141.7849,14908.0
2021-05-13 09:50:00,154.72,155.52,154.72,155.52,12247.0,141.8124,142.5457,141.8124,142.5457,12247.0
2021-05-13 09:55:00,155.59,155.68,155.41,155.44,7890.0,142.6098,142.6923,142.4448,142.4723,7890.0
2021-05-13 10:00:00,155.43,155.58,155.39,155.43,14607.0,142.4632,142.6007,142.4265,142.4632,14607.0
2021-05-13 10:05:00,155.39,155.48,155.04,155.06,8007.0,142.4265,142.509,142.1057,142.124,8007.0
2021-05-13 10:10:00,155.07,155.22,155.06,155.19,7276.0,142.1332,142.2707,142.124,142.2432,7276.0
2021-05-13 10:15:00,155.28,155.43,155.17,155.19,11226.0,142.3257,142.4632,142.2249,142.2432,11226.0
2021-05-13 10:20:00,155.25,155.64,155.17,155.45,7217.0,142.2982,142.6556,142.2249,142.4815,7217.0
2021-05-13 10:25:00,155.45,155.94,155.38,155.89,6552.0,142.4815,142.9306,142.4173,142.8848,6552.0
2021-05-13 10:30:00,155.93,156.18,155.89,156.04,7955.0,142.9215,143.1506,142.8848,143.0223,7955.0
2021-05-13 10:35:00,156.04,156.19,156.04,156.09,8878.0,143.0223,143.1598,143.0223,143.0681,8878.0
2021-05-13 10:40:00,156.03,156.09,155.91,156.03,14432.0,143.0131,143.0681,142.9031,143.0131,14432.0
2021-05-13 10:45:00,156.04,156.14,155.84,155.87,11503.0,143.0223,143.1139,142.839,142.8665,11503.0
2021-05-13 10:50:00,155.87,155.9,155.67,155.78,3798.0,142.8665,142.894,142.6831,142.784,3798.0
2021-05-13 10:55:00,155.83,156.07,155.78,156.03,8361.0,142.8298,143.0498,142.784,143.0131,8361.0
2021-05-13 11:00:00,156.0,156.27,156.0,156.27,9563.0,142.9856,143.2331,142.9856,143.2331,9563.0
2021-05-13 11:05:00,156.26,156.36,156.13,156.13,8102.0,143.2239,143.3156,143.1048,143.1048,8102.0
2021-05-13 11:10:00,156.19,156.19,156.07,156.07,2114.0,143.1598,143.1598,143.0498,143.0498,2114.0
2021-05-13 11:15:00,156.03,156.38,156.01,156.28,4881.0,143.0131,143.3339,142.9948,143.2423,4881.0
2021-05-13 11:20:00,156.31,156.31,156.0,156.1,4015.0,143.2698,143.2698,142.9856,143.0773,4015.0
2021-05-13 11:25:00,156.12,156.12,155.82,155.92,2326.0,143.0956,143.0956,142.8206,142.9123,2326.0
2021-05-13 11:30:00,155.91,156.11,155.88,156.11,2524.0,142.9031,143.0864,142.8756,143.0864,2524.0
2021-05-13 11:35:00,156.07,156.22,155.98,156.22,3844.0,143.0498,143.1873,142.9673,143.1873,3844.0
2021-05-13 11:40:00,156.21,156.24,155.87,155.88,4625.0,143.1781,143.2056,142.8665,142.8756,4625.0
2021-05-13 11:45:00,155.85,156.0,155.8,155.94,10617.0,142.8481,142.9856,142.8023,142.9306,10617.0
2021-05-13 11:50:00,156.09,156.26,156.04,156.26,3301.0,143.0681,143.2239,143.0223,143.2239,3301.0
2021-05-13 11:55:00,156.3,156.36,156.09,156.19,6111.0,143.2606,143.3156,143.0681,143.1598,6111.0
2021-05-13 12:00:00,156.3,156.52,156.12,156.49,3763.0,143.2606,143.4622,143.0956,143.4347,3763.0
2021-05-13 12:05:00,156.42,156.73,156.35,156.69,3183.0,143.3706,143.6547,143.3064,143.6181,3183.0
2021-05-13 12:10:00,156.78,156.89,156.73,156.78,5967.0,143.7005,143.8014,143.6547,143.7005,5967.0
2021-05-13 12:15:00,156.78,156.79,156.65,156.75,3708.0,143.7005,143.7097,143.5814,143.673,3708.0
2021-05-13 12:20:00,156.72,156.73,156.44,156.44,6874.0,143.6455,143.6547,143.3889,143.3889,6874.0
2021-05-13 12:25:00,156.49,156.64,156.48,156.57,3463.0,143.4347,143.5722,143.4256,143.5081,3463.0
2021-05-13 12:30:00,156.61,156.61,156.43,156.54,3731.0,143.5447,143.5447,143.3797,143.4806,3731.0
2021-05-13 12:35:00,156.63,156.64,156.53,156.59,2952.0,143.5631,143.5722,143.4714,143.5264,2952.0
2021-05-13 12:40:00,156.54,156.82,156.34,156.76,13333.0,143.4806,143.7372,143.2973,143.6822,13333.0
2021-05-13 12:45:00,156.78,156.94,156.78,156.9,8000.0,143.7005,143.8472,143.7005,143.8105,8000.0
2021-05-13 12:50:00,156.89,157.03,156.85,157.03,3459.0,143.8014,143.9297,143.7647,143.9297,3459.0
2021-05-13 12:55:00,156.95,157.01,156.68,156.74,6662.0,143.8564,143.9114,143.6089,143.6639,6662.0
2021-05-13 13:00:00,156.86,157.07,156.58,157.07,11609.0,143.7739,143.9664,143.5172,143.9664,11609.0
2021-05-13 13:05:00,157.07,157.1,156.86,157.09,6985.0,143.9664,143.9938,143.7739,143.9847,6985.0
2021-05-13 13:10:00,157.14,157.18,157.05,157.06,3270.0,144.0305,144.0672,143.948,143.9572,3270.0
2021-05-13 13:15:00,156.99,157.2,156.83,156.83,4138.0,143.893,144.0855,143.7464,143.7464,4138.0
2021-05-13 13:20:00,156.87,156.87,156.58,156.71,4752.0,143.783,143.783,143.5172,143.6364,4752.0
2021-05-13 13:25:00,156.7,156.82,156.55,156.76,6938.0,143.6272,143.7372,143.4897,143.6822,6938.0
2021-05-13 13:30:00,156.73,156.78,156.31,156.36,8302.0,143.6547,143.7005,143.2698,143.3156,8302.0
2021-05-13 13:35:00,156.32,156.44,156.22,156.25,8521.0,143.2789,143.3889,143.1873,143.2148,8521.0
2021-05-13 13:40:00,156.32,156.44,156.2,156.36,7999.0,143.2789,143.3889,143.1689,143.3156,7999.0
2021-05-13 13:45:00,156.39,156.55,156.29,156.41,7035.0,143.3431,143.4897,143.2514,143.3614,7035.0
2021-05-13 13:50:00,156.37,156.63,156.37,156.56,5228.0,143.3247,143.5631,143.3247,143.4989,5228.0
2021-05-13 13:55:00,156.59,156.72,156.56,156.6,9980.0,143.5264,143.6455,143.4989,143.5356,9980.0
2021-05-13 14:00:00,156.6,157.14,156.59,157.1,7752.0,143.5356,144.0305,143.5264,143.9938,7752.0
2021-05-13 14:05:00,157.11,157.25,157.05,157.16,7418.0,144.003,144.1313,143.948,144.0488,7418.0
2021-05-13 14:10:00,157.15,157.43,157.14,157.3,7609.0,144.0397,144.2963,144.0305,144.1772,7609.0
2021-05-13 14:15:00,157.31,157.54,157.19,157.41,9867.0,144.1863,144.3971,144.0763,144.278,9867.0
2021-05-13 14:20:00,157.37,157.57,157.36,157.5,7340.0,144.2413,144.4246,144.2322,144.3605,7340.0
2021-05-13 14:25:00,157.53,157.69,157.45,157.67,4547.0,144.388,144.5346,144.3146,144.5163,4547.0
2021-05-13 14:30:00,157.72,157.8,157.6,157.8,6903.0,144.5621,144.6354,144.4521,144.6354,6903.0
2021-05-13 14:35:00,157.78,157.93,157.72,157.75,17330.0,144.6171,144.7546,144.5621,144.5896,17330.0
2021-05-13 14:40:00,157.78,157.96,157.72,157.84,7266.0,144.6171,144.7821,144.5621,144.6721,7266.0
2021-05-13 14:45:00,157.84,157.92,157.72,157.87,5579.0,144.6721,144.7454,144.5621,144.6996,5579.0
2021-05-13 14:50:00,157.83,157.9,157.7,157.9,3657.0,144.6629,144.7271,144.5438,144.7271,3657.0
2021-05-13 14:55:00,157.97,158.02,157.88,157.88,6953.0,144.7913,144.8371,144.7088,144.7088,6953.0
2021-05-13 15:00:00,157.87,158.24,157.87,157.98,10439.0,144.6996,145.0387,144.6996,144.8004,10439.0
2021-05-13 15:05:00,158.01,158.03,157.79,158.02,9765.0,144.8279,144.8463,144.6263,144.8371,9765.0
2021-05-13 15:10:00,158.05,158.16,157.95,157.97,10851.0,144.8646,144.9654,144.7729,144.7913,10851.0
2021-05-13 15:15:00,158.01,158.19,157.89,157.89,7416.0,144.8279,144.9929,144.7179,144.7179,7416.0
2021-05-13 15:20:00,157.95,158.03,157.82,157.85,8821.0,144.7729,144.8463,144.6538,144.6813,8821.0
2021-05-13 15:25:00,157.9,158.19,157.9,158.15,10984.0,144.7271,144.9929,144.7271,144.9563,10984.0
2021-05-13 15:30:00,158.18,158.53,158.18,158.4,16983.0,144.9837,145.3045,144.9837,145.1854,16983.0
2021-05-13 15:35:00,158.4,158.53,158.32,158.49,17707.0,145.1854,145.3045,145.1121,145.2679,17707.0
2021-05-13 15:40:00,158.48,158.66,158.42,158.66,18919.0,145.2587,145.4237,145.2037,145.4237,18919.0
2021-05-13 15:45:00,158.62,158.74,158.51,158.59,25014.0,145.387,145.497,145.2862,145.3595,25014.0
2021-05-13 15:50:00,158.57,158.57,158.07,158.12,29206.0,145.3412,145.3412,144.8829,144.9288,29206.0
2021-05-13 15:55:00,158.11,158.13,157.71,157.78,74743.0,144.9196,144.9379,144.553,144.6171,74743.0
2021-05-14 09:30:00,157.76,158.06,157.42,157.68,24267.0,144.5988,144.8738,144.2872,144.5255,24267.0
2021-05-14 09:35:00,157.69,158.06,157.42,157.99,5218.0,144.5346,144.8738,144.2872,144.8096,5218.0
2021-05-14 09:40:00,158.04,158.48,158.04,158.48,4258.0,144.8554,145.2587,144.8554,145.2587,4258.0
2021-05-14 09:45:00,158.47,158.8,158.42,158.67,11162.0,145.2496,145.552,145.2037,145.4329,11162.0
2021-05-14 09:50:00,158.67,158.96,158.5,158.7,9386.0,145.4329,145.6987,145.2771,145.4604,9386.0
2021-05-14 09:55:00,158.65,159.09,158.65,159.09,6053.0,145.4145,145.8178,145.4145,145.8178,6053.0
2021-05-14 10:00:00,159.16,159.24,158.82,159.09,4990.0,145.882,145.9553,145.5704,145.8178,4990.0
2021-05-14 10:05:00,159.05,159.12,158.7,158.79,2592.0,145.7812,145.8453,145.4604,145.5429,2592.0
2021-05-14 10:10:00,158.75,158.91,158.7,158.83,5377.0,145.5062,145.6528,145.4604,145.5795,5377.0
2021-05-14 10:15:00,158.84,158.94,158.53,158.76,8586.0,145.5887,145.6803,145.3045,145.5154,8586.0
2021-05-14 10:20:00,158.79,159.08,158.79,158.98,3300.0,145.5429,145.8087,145.5429,145.717,3300.0
2021-05-14 10:25:00,158.89,159.13,158.55,158.55,3590.0,145.6345,145.8545,145.3229,145.3229,3590.0
2021-05-14 10:30:00,158.68,158.78,158.63,158.74,13034.0,145.442,145.5337,145.3962,145.497,13034.0
2021-05-14 10:35:00,158.74,158.75,158.22,158.34,5091.0,145.497,145.5062,145.0204,145.1304,5091.0
2021-05-14 10:40:00,158.3,158.58,158.27,158.42,5119.0,145.0937,145.3504,145.0662,145.2037,5119.0
2021-05-14 10:45:00,158.47,158.84,158.42,158.75,7176.0,145.2496,145.5887,145.2037,145.5062,7176.0
2021-05-14 10:50:00,158.74,158.75,158.58,158.75,3769.0,145.497,145.5062,145.3504,145.5062,3769.0
2021-05-14 10:55:00,158.74,158.84,158.65,158.76,5098.0,145.497,145.5887,145.4145,145.5154,5098.0
2021-05-14 11:00:00,158.74,158.86,158.67,158.7,4446.0,145.497,145.607,145.4329,145.4604,4446.0
2021-05-14 11:05:00,158.66,158.75,158.55,158.57,8024.0,145.4237,145.5062,145.3229,145.3412,8024.0
2021-05-14 11:10:00,158.51,158.61,158.49,158.56,9480.0,145.2862,145.3779,145.2679,145.332,9480.0
2021-05-14 11:15:00,158.63,158.77,158.61,158.74,4100.0,145.3962,145.5245,145.3779,145.497,4100.0
2021-05-14 11:20:00,158.78,158.96,158.75,158.92,4746.0,145.5337,145.6987,145.5062,145.662,4746.0
2021-05-14 11:25:00,158.89,159.05,158.84,159.0,7887.0,145.6345,145.7812,145.5887,145.7353,7887.0
2021-05-14 11:30:00,159.02,159.15,158.99,159.13,3222.0,145.7537,145.8728,145.7262,145.8545,3222.0
2021-05-14 11:35:00,159.15,159.19,159.08,159.08,5055.0,145.8728,145.9095,145.8087,145.8087,5055.0
2021-05-14 11:40:00,159.12,159.12,158.87,158.87,8082.0,145.8453,145.8453,145.6162,145.6162,8082.0
2021-05-14 11:45:00,158.82,158.96,158.78,158.95,4856.0,145.5704,145.6987,145.5337,145.6895,4856.0
2021-05-14 11:50:00,158.96,158.96,158.74,158.85,6031.0,145.6987,145.6987,145.497,145.5979,6031.0
2021-05-14 11:55:00,158.84,158.97,158.84,158.97,1911.0,145.5887,145.7078,145.5887,145.7078,1911.0
2021-05-14 12:00:00,159.02,159.06,158.89,159.04,7222.0,145.7537,145.7903,145.6345,145.772,7222.0
2021-05-14 12:05:00,159.04,159.08,158.86,158.86,7424.0,145.772,145.8087,145.607,145.607,7424.0
2021-05-14 12:10:00,158.85,159.08,158.83,159.0,7071.0,145.5979,145.8087,145.5795,145.7353,7071.0
2021-05-14 12:15:00,158.97,159.09,158.94,159.06,4515.0,145.7078,145.8178,145.6803,145.7903,4515.0
2021-05-14 12:20:00,159.11,159.18,159.02,159.18,4789.0,145.8362,145.9003,145.7537,145.9003,4789.0
2021-05-14 12:25:00,159.18,159.34,159.18,159.32,5182.0,145.9003,146.047,145.9003,146.0286,5182.0
2021-05-14 12:30:00,159.3,159.42,159.3,159.39,9493.0,146.0103,146.1203,146.0103,146.0928,9493.0
2021-05-14 12:35:00,159.34,159.39,159.22,159.28,7350.0,146.047,146.0928,145.937,145.992,7350.0
2021-05-14 12:40:00,159.28,159.5,159.27,159.49,5354.0,145.992,146.1936,145.9828,146.1845,5354.0
2021-05-14 12:45:00,159.45,159.45,159.33,159.4,7257.0,146.1478,146.1478,146.0378,146.102,7257.0
2021-05-14 12:50:00,159.42,159.46,159.37,159.41,5738.0,146.1203,146.157,146.0745,146.1111,5738.0
2021-05-14 12:55:00,159.43,159.45,159.34,159.4,1853.0,146.1295,146.1478,146.047,146.102,1853.0
2021-05-14 13:00:00,159.4,159.54,159.4,159.43,4116.0,146.102,146.2303,146.102,146.1295,4116.0
2021-05-14 13:05:00,159.44,159.55,159.42,159.55,3846.0,146.1386,146.2395,146.1203,146.2395,3846.0
2021-05-14 13:10:00,159.52,159.54,159.46,159.5,5859.0,146.212,146.2303,146.157,146.1936,5859.0
2021-05-14 13:15:00,159.52,159.62,159.48,159.59,5393.0,146.212,146.3036,146.1753,146.2761,5393.0
2021-05-14 13:20:00,159.62,159.75,159.62,159.68,3402.0,146.3036,146.4228,146.3036,146.3586,3402.0
2021-05-14 13:25:00,159.7,159.73,159.6,159.64,4150.0,146.3769,146.4044,146.2853,146.3219,4150.0
2021-05-14 13:30:00,159.65,159.72,159.64,159.72,10651.0,146.3311,146.3953,146.3219,146.3953,10651.0
2021-05-14 13:35:00,159.73,159.75,159.54,159.61,6574.0,146.4044,146.4228,146.2303,146.2944,6574.0
2021-05-14 13:40:00,159.57,159.72,159.53,159.69,2244.0,146.2578,146.3953,146.2211,146.3678,2244.0
2021-05-14 13:45:00,159.72,159.88,159.71,159.86,5086.0,146.3953,146.5419,146.3861,146.5236,5086.0
2021-05-14 13:50:00,159.88,159.91,159.8,159.84,5535.0,146.5419,146.5694,146.4686,146.5053,5535.0
2021-05-14 13:55:00,159.86,159.86,159.74,159.77,4617.0,146.5236,146.5236,146.4136,146.4411,4617.0
2021-05-14 14:00:00,159.75,159.91,159.74,159.89,4290.0,146.4228,146.5694,146.4136,146.5511,4290.0
2021-05-14 14:05:00,159.9,160.02,159.89,160.0,11154.0,146.5603,146.6702,146.5511,146.6519,11154.0
2021-05-14 14:10:00,160.01,160.14,160.01,160.12,5649.0,146.6611,146.7802,146.6611,146.7619,5649.0
2021-05-14 14:15:00,160.18,160.22,160.07,160.21,5399.0,146.8169,146.8536,146.7161,146.8444,5399.0
2021-05-14 14:20:00,160.19,160.19,159.91,159.99,7748.0,146.8261,146.8261,146.5694,146.6427,7748.0
2021-05-14 14:25:00,159.99,160.16,159.93,160.14,13771.0,146.6427,146.7986,146.5878,146.7802,13771.0
2021-05-14 14:30:00,160.23,160.49,160.23,160.44,9504.0,146.8627,147.101,146.8627,147.0552,9504.0
2021-05-14 14:35:00,160.47,160.48,160.31,160.36,6829.0,147.0827,147.0919,146.9361,146.9819,6829.0
2021-05-14 14:40:00,160.37,160.58,160.37,160.46,6235.0,146.991,147.1835,146.991,147.0735,6235.0
2021-05-14 14:45:00,160.47,160.48,160.36,160.48,6142.0,147.0827,147.0919,146.9819,147.0919,6142.0
2021-05-14 14:50:00,160.53,160.61,160.47,160.59,8875.0,147.1377,147.211,147.0827,147.1927,8875.0
2021-05-14 14:55:00,160.62,160.69,160.44,160.55,7611.0,147.2202,147.2843,147.0552,147.156,7611.0
2021-05-14 15:00:00,160.53,160.65,160.37,160.57,9732.0,147.1377,147.2477,146.991,147.1744,9732.0
2021-05-14 15:05:00,160.56,160.75,160.56,160.75,9776.0,147.1652,147.3393,147.1652,147.3393,9776.0
2021-05-14 15:10:00,160.74,160.86,160.66,160.74,8867.0,147.3302,147.4402,147.2569,147.3302,8867.0
2021-05-14 15:15:00,160.74,160.8,160.59,160.59,7046.0,147.3302,147.3852,147.1927,147.1927,7046.0
2021-05-14 15:20:00,160.57,160.61,160.45,160.47,8800.0,147.1744,147.211,147.0644,147.0827,8800.0
2021-05-14 15:25:00,160.44,160.48,160.34,160.47,6940.0,147.0552,147.0919,146.9635,147.0827,6940.0
2021-05-14 15:30:00,160.49,160.49,160.2,160.31,11406.0,147.101,147.101,146.8352,146.9361,11406.0
2021-05-14 15:35:00,160.32,160.39,160.25,160.33,24420.0,146.9452,147.0094,146.8811,146.9544,24420.0
2021-05-14 15:40:00,160.33,160.52,160.25,160.46,18069.0,146.9544,147.1285,146.8811,147.0735,18069.0
2021-05-14 15:45:00,160.45,160.74,160.38,160.57,23231.0,147.0644,147.3302,147.0002,147.1744,23231.0
2021-05-14 15:50:00,160.45,160.8,160.41,160.72,25288.0,147.0644,147.3852,147.0277,147.3118,25288.0
2021-05-14 15:55:00,160.69,160.81,160.45,160.51,61132.0,147.2843,147.3943,147.0644,147.1194,61132.0
2021-05-17 09:30:00,159.36,160.12,159.36,160.1,17339.0,146.0653,146.7619,146.0653,146.7436,17339.0
2021-05-17 09:35:00,160.01,160.37,159.83,160.37,5709.0,146.6611,146.991,146.4961,146.991,5709.0
2021-05-17 09:40:00,160.3,160.42,160.2,160.25,7616.0,146.9269,147.0369,146.8352,146.8811,7616.0
2021-05-17 09:45:00,160.18,160.24,159.45,159.49,15921.0,146.8169,146.8719,146.1478,146.1845,15921.0
2021-05-17 09:50:00,159.37,159.45,159.25,159.4,5595.0,146.0745,146.1478,145.9645,146.102,5595.0
2021-05-17 09:55:00,159.37,159.55,159.36,159.4,5174.0,146.0745,146.2395,146.0653,146.102,5174.0
2021-05-17 10:00:00,159.39,159.78,159.25,159.78,5241.0,146.0928,146.4503,145.9645,146.4503,5241.0
2021-05-17 10:05:00,159.78,159.89,159.59,159.59,7030.0,146.4503,146.5511,146.2761,146.2761,7030.0
2021-05-17 10:10:00,159.55,159.73,159.33,159.73,1838.0,146.2395,146.4044,146.0378,146.4044,1838.0
2021-05-17 10:15:00,159.72,159.98,159.72,159.97,3481.0,146.3953,146.6336,146.3953,146.6244,3481.0
2021-05-17 10:20:00,159.95,159.96,159.56,159.71,3285.0,146.6061,146.6153,146.2486,146.3861,3285.0
2021-05-17 10:25:00,159.63,159.79,159.25,159.25,4033.0,146.3128,146.4594,145.9645,145.9645,4033.0
2021-05-17 10:30:00,159.2,159.31,159.18,159.26,9146.0,145.9187,146.0195,145.9003,145.9736,9146.0
2021-05-17 10:35:00,159.25,159.68,159.18,159.68,7266.0,145.9645,146.3586,145.9003,146.3586,7266.0
2021-05-17 10:40:00,159.63,159.67,159.57,159.58,3069.0,146.3128,146.3494,146.2578,146.267,3069.0
2021-05-17 10:45:00,159.62,159.76,159.48,159.69,3202.0,146.3036,146.4319,146.1753,146.3678,3202.0
2021-05-17 10:50:00,159.7,159.7,159.53,159.61,3228.0,146.3769,146.3769,146.2211,146.2944,3228.0
2021-05-17 10:55:00,159.62,159.68,159.24,159.29,5422.0,146.3036,146.3586,145.9553,146.0011,5422.0
2021-05-17 11:00:00,159.26,159.26,158.96,159.12,2818.0,145.9736,145.9736,145.6987,145.8453,2818.0
2021-05-17 11:05:00,159.17,159.31,159.11,159.2,4169.0,145.8912,146.0195,145.8362,145.9187,4169.0
2021-05-17 11:10:00,159.13,159.58,159.13,159.58,2950.0,145.8545,146.267,145.8545,146.267,2950.0
2021-05-17 11:15:00,159.56,159.57,159.39,159.39,3494.0,146.2486,146.2578,146.0928,146.0928,3494.0
2021-05-17 11:20:00,159.31,159.68,159.31,159.63,10927.0,146.0195,146.3586,146.0195,146.3128,10927.0
2021-05-17 11:25:00,159.63,159.63,159.47,159.53,3376.0,146.3128,146.3128,146.1661,146.2211,3376.0
2021-05-17 11:30:00,159.5,159.66,159.45,159.66,3371.0,146.1936,146.3403,146.1478,146.3403,3371.0
2021-05-17 11:35:00,159.67,159.77,159.61,159.73,4357.0,146.3494,146.4411,146.2944,146.4044,4357.0
2021-05-17 11:40:00,159.76,159.76,159.59,159.64,3433.0,146.4319,146.4319,146.2761,146.3219,3433.0
2021-05-17 11:45:00,159.68,159.79,159.67,159.67,4136.0,146.3586,146.4594,146.3494,146.3494,4136.0
2021-05-17 11:50:00,159.77,159.77,159.57,159.71,2652.0,146.4411,146.4411,146.2578,146.3861,2652.0
2021-05-17 11:55:00,159.71,159.71,159.51,159.65,5252.0,146.3861,146.3861,146.2028,146.3311,5252.0
2021-05-17 12:00:00,159.6,159.7,159.57,159.7,2216.0,146.2853,146.3769,146.2578,146.3769,2216.0
2021-05-17 12:05:00,159.72,159.81,159.67,159.74,2650.0,146.3953,146.4778,146.3494,146.4136,2650.0
2021-05-17 12:10:00,159.77,159.98,159.77,159.89,3282.0,146.4411,146.6336,146.4411,146.5511,3282.0
2021-05-17 12:15:00,159.89,160.0,159.87,159.92,2361.0,146.5511,146.6519,146.5328,146.5786,2361.0
2021-05-17 12:20:00,159.94,160.02,159.92,160.02,1524.0,146.5969,146.6702,146.5786,146.6702,1524.0
2021-05-17 12:25:00,159.95,160.13,159.94,160.11,3310.0,146.6061,146.7711,146.5969,146.7527,3310.0
2021-05-17 12:30:00,160.09,160.11,160.03,160.06,1487.0,146.7344,146.7527,146.6794,146.7069,1487.0
2021-05-17 12:35:00,160.11,160.33,160.11,160.33,3329.0,146.7527,146.9544,146.7527,146.9544,3329.0
2021-05-17 12:40:00,160.27,160.3,160.21,160.22,2452.0,146.8994,146.9269,146.8444,146.8536,2452.0
2021-05-17 12:45:00,160.18,160.26,160.17,160.19,5614.0,146.8169,146.8902,146.8077,146.8261,5614.0
2021-05-17 12:50:00,160.23,160.37,160.18,160.24,3732.0,146.8627,146.991,146.8169,146.8719,3732.0
2021-05-17 12:55:00,160.23,160.35,160.21,160.35,2616.0,146.8627,146.9727,146.8444,146.9727,2616.0
2021-05-17 13:00:00,160.34,160.41,160.28,160.35,6825.0,146.9635,147.0277,146.9086,146.9727,6825.0
2021-05-17 13:05:00,160.34,160.34,160.25,160.31,3219.0,146.9635,146.9635,146.8811,146.9361,3219.0
2021-05-17 13:10:00,160.21,160.3,160.2,160.27,2705.0,146.8444,146.9269,146.8352,146.8994,2705.0
2021-05-17 13:15:00,160.23,160.29,160.15,160.2,3229.0,146.8627,146.9177,146.7894,146.8352,3229.0
2021-05-17 13:20:00,160.2,160.25,160.06,160.2,3859.0,146.8352,146.8811,146.7069,146.8352,3859.0
2021-05-17 13:25:00,160.15,160.21,160.14,160.16,1645.0,146.7894,146.8444,146.7802,146.7986,1645.0
2021-05-17 13:30:00,160.15,160.16,160.03,160.03,6150.0,146.7894,146.7986,146.6794,146.6794,6150.0
2021-05-17 13:35:00,160.04,160.25,160.04,160.19,3146.0,146.6886,146.8811,146.6886,146.8261,3146.0
2021-05-17 13:40:00,160.19,160.19,160.05,160.12,3273.0,146.8261,146.8261,146.6977,146.7619,3273.0
2021-05-17 13:45:00,160.12,160.43,160.12,160.39,3955.0,146.7619,147.046,146.7619,147.0094,3955.0
2021-05-17 13:50:00,160.44,160.54,160.37,160.5,3825.0,147.0552,147.1469,146.991,147.1102,3825.0
2021-05-17 13:55:00,160.52,160.58,160.5,160.5,2506.0,147.1285,147.1835,147.1102,147.1102,2506.0
2021-05-17 14:00:00,160.49,160.61,160.37,160.61,3431.0,147.101,147.211,146.991,147.211,3431.0
2021-05-17 14:05:00,160.57,160.69,160.57,160.58,5380.0,147.1744,147.2843,147.1744,147.1835,5380.0
2021-05-17 14:10:00,160.59,160.62,160.39,160.42,11396.0,147.1927,147.2202,147.0094,147.0369,11396.0
2021-05-17 14:15:00,160.4,160.43,160.32,160.33,7547.0,147.0185,147.046,146.9452,146.9544,7547.0
2021-05-17 14:20:00,160.34,160.35,160.23,160.24,5022.0,146.9635,146.9727,146.8627,146.8719,5022.0
2021-05-17 14:25:00,160.27,160.38,160.22,160.22,3852.0,146.8994,147.0002,146.8536,146.8536,3852.0
2021-05-17 14:30:00,160.24,160.32,160.2,160.24,4127.0,146.8719,146.9452,146.8352,146.8719,4127.0
2021-05-17 14:35:00,160.26,160.26,160.11,160.13,3957.0,146.8902,146.8902,146.7527,146.7711,3957.0
2021-05-17 14:40:00,160.14,160.26,160.14,160.2,7271.0,146.7802,146.8902,146.7802,146.8352,7271.0
2021-05-17 14:45:00,160.2,160.2,160.05,160.17,3323.0,146.8352,146.8352,146.6977,146.8077,3323.0
2021-05-17 14:50:00,160.25,160.37,160.24,160.37,3973.0,146.8811,146.991,146.8719,146.991,3973.0
2021-05-17 14:55:00,160.31,160.4,160.31,160.38,4975.0,146.9361,147.0185,146.9361,147.0002,4975.0
2021-05-17 15:00:00,160.36,160.43,160.3,160.43,4614.0,146.9819,147.046,146.9269,147.046,4614.0
2021-05-17 15:05:00,160.43,160.45,160.36,160.45,6096.0,147.046,147.0644,146.9819,147.0644,6096.0
2021-05-17 15:10:00,160.44,160.52,160.41,160.48,5045.0,147.0552,147.1285,147.0277,147.0919,5045.0
2021-05-17 15:15:00,160.48,160.54,160.29,160.31,8180.0,147.0919,147.1469,146.9177,146.9361,8180.0
2021-05-17 15:20:00,160.32,160.44,160.28,160.37,8108.0,146.9452,147.0552,146.9086,146.991,8108.0
2021-05-17 15:25:00,160.4,160.57,160.4,160.51,7621.0,147.0185,147.1744,147.0185,147.1194,7621.0
2021-05-17 15:30:00,160.48,160.49,160.35,160.42,9975.0,147.0919,147.101,146.9727,147.0369,9975.0
2021-05-17 15:35:00,160.41,160.57,160.31,160.53,15439.0,147.0277,147.1744,146.9361,147.1377,15439.0
2021-05-17 15:40:00,160.55,160.61,160.37,160.56,15046.0,147.156,147.211,146.991,147.1652,15046.0
2021-05-17 15:45:00,160.56,160.62,160.33,160.35,16761.0,147.1652,147.2202,146.9544,146.9727,16761.0
2021-05-17 15:50:00,160.29,160.4,160.2,160.35,21875.0,146.9177,147.0185,146.8352,146.9727,21875.0
2021-05-17 15:55:00,160.36,160.64,160.22,160.26,66207.0,146.9819,147.2385,146.8536,146.8902,66207.0
2021-05-18 09:30:00,159.6,159.64,158.48,158.53,26874.0,146.2853,146.3219,145.2587,145.3045,26874.0
2021-05-18 09:35:00,158.42,158.58,157.9,158.02,16083.0,145.2037,145.3504,144.7271,144.8371,16083.0
2021-05-18 09:40:00,157.92,158.21,157.73,157.96,12161.0,144.7454,145.0112,144.5713,144.7821,12161.0
2021-05-18 09:45:00,157.99,158.2,157.89,157.89,18262.0,144.8096,145.0021,144.7179,144.7179,18262.0
2021-05-18 09:50:00,157.98,158.59,157.98,158.42,12009.0,144.8004,145.3595,144.8004,145.2037,12009.0
2021-05-18 09:55:00,158.47,158.55,158.09,158.13,7277.0,145.2496,145.3229,144.9013,144.9379,7277.0
2021-05-18 10:00:00,157.98,158.03,157.68,157.87,5878.0,144.8004,144.8463,144.5255,144.6996,5878.0
2021-05-18 10:05:00,157.85,158.12,157.81,157.91,8856.0,144.6813,144.9288,144.6446,144.7363,8856.0
2021-05-18 10:10:00,157.85,157.9,157.47,157.9,7020.0,144.6813,144.7271,144.333,144.7271,7020.0
2021-05-18 10:15:00,157.96,158.08,157.41,157.46,8619.0,144.7821,144.8921,144.278,144.3238,8619.0
2021-05-18 10:20:00,157.4,157.89,157.38,157.86,10322.0,144.2688,144.7179,144.2505,144.6904,10322.0
2021-05-18 10:25:00,157.8,158.03,157.73,158.0,19853.0,144.6354,144.8463,144.5713,144.8188,19853.0
2021-05-18 10:30:00,157.96,158.0,157.7,157.85,7930.0,144.7821,144.8188,144.5438,144.6813,7930.0
2021-05-18 10:35:00,157.81,158.04,157.76,157.99,5802.0,144.6446,144.8554,144.5988,144.8096,5802.0
2021-05-18 10:40:00,157.99,158.16,157.77,157.77,7456.0,144.8096,144.9654,144.608,144.608,7456.0
2021-05-18 10:45:00,157.75,158.09,157.71,158.04,6239.0,144.5896,144.9013,144.553,144.8554,6239.0
2021-05-18 10:50:00,158.09,158.28,157.87,157.96,3837.0,144.9013,145.0754,144.6996,144.7821,3837.0
2021-05-18 10:55:00,157.96,157.97,157.5,157.69,15802.0,144.7821,144.7913,144.3605,144.5346,15802.0
2021-05-18 11:00:00,157.65,157.74,157.59,157.61,6954.0,144.498,144.5805,144.443,144.4613,6954.0
2021-05-18 11:05:00,157.54,157.57,157.27,157.33,11573.0,144.3971,144.4246,144.1497,144.2047,11573.0
2021-05-18 11:10:00,157.33,157.58,157.33,157.38,6501.0,144.2047,144.4338,144.2047,144.2505,6501.0
2021-05-18 11:15:00,157.33,157.51,157.33,157.46,5578.0,144.2047,144.3696,144.2047,144.3238,5578.0
2021-05-18 11:20:00,157.47,157.66,157.43,157.49,5402.0,144.333,144.5071,144.2963,144.3513,5402.0
2021-05-18 11:25:00,157.52,157.63,157.46,157.62,8444.0,144.3788,144.4796,144.3238,144.4705,8444.0
2021-05-18 11:30:00,157.57,157.6,157.47,157.5,9011.0,144.4246,144.4521,144.333,144.3605,9011.0
2021-05-18 11:35:00,157.45,157.62,157.45,157.62,7385.0,144.3146,144.4705,144.3146,144.4705,7385.0
2021-05-18 11:40:00,157.55,157.67,157.41,157.53,10655.0,144.4063,144.5163,144.278,144.388,10655.0
2021-05-18 11:45:00,157.56,157.59,157.51,157.53,3646.0,144.4155,144.443,144.3696,144.388,3646.0
2021-05-18 11:50:00,157.56,157.59,157.42,157.43,7461.0,144.4155,144.443,144.2872,144.2963,7461.0
2021-05-18 11:55:00,157.45,157.53,157.4,157.53,3150.0,144.3146,144.388,144.2688,144.388,3150.0
2021-05-18 12:00:00,157.5,157.5,157.28,157.47,4922.0,144.3605,144.3605,144.1588,144.333,4922.0
2021-05-18 12:05:00,157.4,157.4,157.2,157.2,3949.0,144.2688,144.2688,144.0855,144.0855,3949.0
2021-05-18 12:10:00,157.26,157.41,157.26,157.33,2500.0,144.1405,144.278,144.1405,144.2047,2500.0
2021-05-18 12:15:00,157.29,157.39,157.27,157.39,2426.0,144.168,144.2597,144.1497,144.2597,2426.0
2021-05-18 12:20:00,157.4,157.53,157.36,157.49,3443.0,144.2688,144.388,144.2322,144.3513,3443.0
2021-05-18 12:25:00,157.5,157.59,157.5,157.54,13540.0,144.3605,144.443,144.3605,144.3971,13540.0
2021-05-18 12:30:00,157.53,157.57,157.43,157.5,8913.0,144.388,144.4246,144.2963,144.3605,8913.0
2021-05-18 12:35:00,157.5,157.58,157.48,157.55,7405.0,144.3605,144.4338,144.3421,144.4063,7405.0
2021-05-18 12:40:00,157.52,157.59,157.51,157.59,3330.0,144.3788,144.443,144.3696,144.443,3330.0
2021-05-18 12:45:00,157.59,157.76,157.58,157.76,1289.0,144.443,144.5988,144.4338,144.5988,1289.0
2021-05-18 12:50:00,157.76,157.86,157.73,157.79,4702.0,144.5988,144.6904,144.5713,144.6263,4702.0
2021-05-18 12:55:00,157.75,157.82,157.65,157.82,4256.0,144.5896,144.6538,144.498,144.6538,4256.0
2021-05-18 13:00:00,157.96,158.03,157.95,158.03,600.0,144.7821,144.8463,144.7729,144.8463,600.0
2021-05-18 13:05:00,158.01,158.01,157.78,157.81,6895.0,144.8279,144.8279,144.6171,144.6446,6895.0
2021-05-18 13:10:00,157.83,157.9,157.76,157.9,10966.0,144.6629,144.7271,144.5988,144.7271,10966.0
2021-05-18 13:15:00,157.88,157.98,157.84,157.92,3343.0,144.7088,144.8004,144.6721,144.7454,3343.0
2021-05-18 13:20:00,157.96,157.97,157.89,157.94,3050.0,144.7821,144.7913,144.7179,144.7638,3050.0
2021-05-18 13:25:00,157.93,158.01,157.88,157.94,3370.0,144.7546,144.8279,144.7088,144.7638,3370.0
2021-05-18 13:30:00,157.93,157.93,157.75,157.8,4389.0,144.7546,144.7546,144.5896,144.6354,4389.0
2021-05-18 13:35:00,157.8,157.91,157.66,157.88,42646.0,144.6354,144.7363,144.5071,144.7088,42646.0
2021-05-18 13:40:00,157.88,158.03,157.85,158.03,51882.0,144.7088,144.8463,144.6813,144.8463,51882.0
2021-05-18 13:45:00,158.04,158.14,157.94,158.03,12079.0,144.8554,144.9471,144.7638,144.8463,12079.0
2021-05-18 13:50:00,158.0,158.2,157.99,158.2,6715.0,144.8188,145.0021,144.8096,145.0021,6715.0
2021-05-18 13:55:00,158.2,158.5,158.17,158.39,6074.0,145.0021,145.2771,144.9746,145.1762,6074.0
2021-05-18 14:00:00,158.36,158.37,158.24,158.33,3720.0,145.1487,145.1579,145.0387,145.1212,3720.0
2021-05-18 14:05:00,158.34,158.49,158.34,158.49,2256.0,145.1304,145.2679,145.1304,145.2679,2256.0
2021-05-18 14:10:00,158.52,158.59,158.5,158.59,5920.0,145.2954,145.3595,145.2771,145.3595,5920.0
2021-05-18 14:15:00,158.53,158.61,158.51,158.51,10125.0,145.3045,145.3779,145.2862,145.2862,10125.0
2021-05-18 14:20:00,158.53,158.54,158.23,158.33,8204.0,145.3045,145.3137,145.0296,145.1212,8204.0
2021-05-18 14:25:00,158.33,158.41,158.23,158.4,6565.0,145.1212,145.1946,145.0296,145.1854,6565.0
2021-05-18 14:30:00,158.38,158.38,158.21,158.21,2386.0,145.1671,145.1671,145.0112,145.0112,2386.0
2021-05-18 14:35:00,158.18,158.2,158.04,158.13,7396.0,144.9837,145.0021,144.8554,144.9379,7396.0
2021-05-18 14:40:00,158.09,158.2,158.06,158.08,2814.0,144.9013,145.0021,144.8738,144.8921,2814.0
2021-05-18 14:45:00,158.14,158.14,158.0,158.07,4317.0,144.9471,144.9471,144.8188,144.8829,4317.0
2021-05-18 14:50:00,158.1,158.21,158.08,158.19,20219.0,144.9104,145.0112,144.8921,144.9929,20219.0
2021-05-18 14:55:00,158.16,158.52,158.16,158.41,4905.0,144.9654,145.2954,144.9654,145.1946,4905.0
2021-05-18 15:00:00,158.43,158.47,158.26,158.45,8098.0,145.2129,145.2496,145.0571,145.2312,8098.0
2021-05-18 15:05:00,158.44,158.61,158.37,158.61,3788.0,145.2221,145.3779,145.1579,145.3779,3788.0
2021-05-18 15:10:00,158.64,158.64,158.38,158.39,3965.0,145.4054,145.4054,145.1671,145.1762,3965.0
2021-05-18 15:15:00,158.36,158.55,158.28,158.51,9325.0,145.1487,145.3229,145.0754,145.2862,9325.0
2021-05-18 15:20:00,158.49,158.53,158.39,158.41,11544.0,145.2679,145.3045,145.1762,145.1946,11544.0
2021-05-18 15:25:00,158.43,158.49,158.38,158.38,10231.0,145.2129,145.2679,145.1671,145.1671,10231.0
2021-05-18 15:30:00,158.37,158.44,158.32,158.39,11482.0,145.1579,145.2221,145.1121,145.1762,11482.0
2021-05-18 15:35:00,158.4,158.42,158.28,158.36,10410.0,145.1854,145.2037,145.0754,145.1487,10410.0
2021-05-18 15:40:00,158.36,158.43,158.24,158.33,15640.0,145.1487,145.2129,145.0387,145.1212,15640.0
2021-05-18 15:45:00,158.39,158.39,157.89,157.92,13865.0,145.1762,145.1762,144.7179,144.7454,13865.0
2021-05-18 15:50:00,157.95,157.96,157.64,157.66,21766.0,144.7729,144.7821,144.4888,144.5071,21766.0
2021-05-18 15:55:00,157.66,157.72,157.25,157.3,76604.0,144.5071,144.5621,144.1313,144.1772,76604.0
2021-05-19 09:30:00,156.77,156.77,155.68,156.47,25258.0,143.6914,143.6914,142.6923,143.4164,25258.0
2021-05-19 09:35:00,156.55,156.55,155.39,155.52,4811.0,143.4897,143.4897,142.4265,142.5457,4811.0
2021-05-19 09:40:00,155.45,155.81,155.3,155.35,8713.0,142.4815,142.8115,142.344,142.3898,8713.0
2021-05-19 09:45:00,155.49,155.52,154.78,154.88,13551.0,142.5182,142.5457,141.8674,141.9591,13551.0
2021-05-19 09:50:00,154.87,155.16,154.64,155.16,18105.0,141.9499,142.2157,141.7391,142.2157,18105.0
2021-05-19 09:55:00,155.09,155.3,154.95,155.11,13107.0,142.1515,142.344,142.0232,142.1699,13107.0
2021-05-19 10:00:00,155.07,155.16,154.39,154.59,10340.0,142.1332,142.2157,141.5099,141.6932,10340.0
2021-05-19 10:05:00,154.62,154.85,154.38,154.45,10828.0,141.7207,141.9316,141.5008,141.5649,10828.0
2021-05-19 10:10:00,154.34,154.58,154.19,154.51,5692.0,141.4641,141.6841,141.3266,141.6199,5692.0
2021-05-19 10:15:00,154.5,154.95,154.47,154.89,8473.0,141.6108,142.0232,141.5833,141.9682,8473.0
2021-05-19 10:20:00,155.0,155.17,154.96,154.97,7211.0,142.069,142.2249,142.0324,142.0415,7211.0
2021-05-19 10:25:00,154.93,155.27,154.86,155.08,4066.0,142.0049,142.3165,141.9407,142.1424,4066.0
2021-05-19 10:30:00,155.08,155.13,154.52,154.81,7641.0,142.1424,142.1882,141.6291,141.8949,7641.0
2021-05-19 10:35:00,154.82,154.93,154.48,154.59,8005.0,141.9041,142.0049,141.5924,141.6932,8005.0
2021-05-19 10:40:00,154.53,154.67,154.32,154.67,5488.0,141.6383,141.7666,141.4458,141.7666,5488.0
2021-05-19 10:45:00,154.58,154.62,154.11,154.45,11223.0,141.6841,141.7207,141.2533,141.5649,11223.0
2021-05-19 10:50:00,154.42,154.94,154.32,154.94,10362.0,141.5374,142.014,141.4458,142.014,10362.0
2021-05-19 10:55:00,154.89,155.13,154.87,155.07,3394.0,141.9682,142.1882,141.9499,142.1332,3394.0
2021-05-19 11:00:00,154.99,155.04,154.64,154.67,5538.0,142.0599,142.1057,141.7391,141.7666,5538.0
2021-05-19 11:05:00,154.63,155.44,154.62,155.44,9392.0,141.7299,142.4723,141.7207,142.4723,9392.0
2021-05-19 11:10:00,155.41,155.57,155.32,155.44,7143.0,142.4448,142.5915,142.3623,142.4723,7143.0
2021-05-19 11:15:00,155.44,155.49,155.29,155.29,7168.0,142.4723,142.5182,142.3348,142.3348,7168.0
2021-05-19 11:20:00,155.32,155.46,155.22,155.38,4687.0,142.3623,142.4907,142.2707,142.4173,4687.0
2021-05-19 11:25:00,155.36,155.47,155.13,155.38,6647.0,142.399,142.4998,142.1882,142.4173,6647.0
2021-05-19 11:30:00,155.34,155.34,155.03,155.19,7792.0,142.3807,142.3807,142.0965,142.2432,7792.0
2021-05-19 11:35:00,155.17,155.18,155.01,155.04,5923.0,142.2249,142.234,142.0782,142.1057,5923.0
2021-05-19 11:40:00,155.02,155.12,154.86,155.08,12464.0,142.0874,142.179,141.9407,142.1424,12464.0
2021-05-19 11:45:00,155.09,155.38,155.08,155.35,8925.0,142.1515,142.4173,142.1424,142.3898,8925.0
2021-05-19 11:50:00,155.37,155.78,155.34,155.58,12750.0,142.4082,142.784,142.3807,142.6007,12750.0
2021-05-19 11:55:00,155.61,155.91,155.61,155.81,4748.0,142.6282,142.9031,142.6282,142.8115,4748.0
2021-05-19 12:00:00,155.8,155.85,155.63,155.81,6391.0,142.8023,142.8481,142.6465,142.8115,6391.0
2021-05-19 12:05:00,155.76,155.94,155.69,155.91,5504.0,142.7656,142.9306,142.7015,142.9031,5504.0
2021-05-19 12:10:00,155.95,156.04,155.95,155.96,4180.0,142.9398,143.0223,142.9398,142.949,4180.0
2021-05-19 12:15:00,155.95,156.15,155.93,156.12,6985.0,142.9398,143.1231,142.9215,143.0956,6985.0
2021-05-19 12:20:00,156.15,156.29,156.09,156.28,7255.0,143.1231,143.2514,143.0681,143.2423,7255.0
2021-05-19 12:25:00,156.25,156.27,155.99,156.04,16187.0,143.2148,143.2331,142.9764,143.0223,16187.0
2021-05-19 12:30:00,156.06,156.23,156.03,156.19,4704.0,143.0406,143.1964,143.0131,143.1598,4704.0
2021-05-19 12:35:00,156.23,156.25,156.12,156.22,5326.0,143.1964,143.2148,143.0956,143.1873,5326.0
2021-05-19 12:40:00,156.23,156.38,156.16,156.25,5439.0,143.1964,143.3339,143.1323,143.2148,5439.0
2021-05-19 12:45:00,156.24,156.27,156.1,156.25,3380.0,143.2056,143.2331,143.0773,143.2148,3380.0
2021-05-19 12:50:00,156.24,156.41,156.22,156.35,5131.0,143.2056,143.3614,143.1873,143.3064,5131.0
2021-05-19 12:55:00,156.44,156.45,156.4,156.43,2120.0,143.3889,143.3981,143.3522,143.3797,2120.0
2021-05-19 13:00:00,156.44,156.5,156.32,156.38,5823.0,143.3889,143.4439,143.2789,143.3339,5823.0
2021-05-19 13:05:00,156.29,156.64,156.26,156.49,3250.0,143.2514,143.5722,143.2239,143.4347,3250.0
2021-05-19 13:10:00,156.47,156.89,156.47,156.81,3559.0,143.4164,143.8014,143.4164,143.728,3559.0
2021-05-19 13:15:00,156.92,157.17,156.89,157.05,5967.0,143.8289,144.058,143.8014,143.948,5967.0
2021-05-19 13:20:00,157.11,157.13,156.92,156.92,4604.0,144.003,144.0213,143.8289,143.8289,4604.0
2021-05-19 13:25:00,156.91,157.08,156.85,157.04,4832.0,143.8197,143.9755,143.7647,143.9389,4832.0
2021-05-19 13:30:00,156.98,157.1,156.97,157.09,5183.0,143.8839,143.9938,143.8747,143.9847,5183.0
2021-05-19 13:35:00,157.11,157.16,156.86,157.16,4438.0,144.003,144.0488,143.7739,144.0488,4438.0
2021-05-19 13:40:00,157.19,157.19,156.91,156.91,3701.0,144.0763,144.0763,143.8197,143.8197,3701.0
2021-05-19 13:45:00,156.94,157.08,156.9,157.08,6616.0,143.8472,143.9755,143.8105,143.9755,6616.0
2021-05-19 13:50:00,157.17,157.26,157.1,157.21,5475.0,144.058,144.1405,143.9938,144.0947,5475.0
2021-05-19 13:55:00,157.25,157.34,157.09,157.09,3626.0,144.1313,144.2138,143.9847,143.9847,3626.0
2021-05-19 14:00:00,157.09,157.36,157.01,157.04,12203.0,143.9847,144.2322,143.9114,143.9389,12203.0
2021-05-19 14:05:00,156.77,156.89,156.52,156.87,3518.0,143.6914,143.8014,143.4622,143.783,3518.0
2021-05-19 14:10:00,156.83,156.86,156.41,156.48,12184.0,143.7464,143.7739,143.3614,143.4256,12184.0
2021-05-19 14:15:00,156.49,156.49,156.25,156.41,5164.0,143.4347,143.4347,143.2148,143.3614,5164.0
2021-05-19 14:20:00,156.42,157.08,156.42,157.06,7511.0,143.3706,143.9755,143.3706,143.9572,7511.0
2021-05-19 14:25:00,157.1,157.1,156.95,156.99,6691.0,143.9938,143.9938,143.8564,143.893,6691.0
2021-05-19 14:30:00,157.0,157.21,156.73,156.73,19281.0,143.9022,144.0947,143.6547,143.6547,19281.0
2021-05-19 14:35:00,156.62,156.87,156.52,156.64,5011.0,143.5539,143.783,143.4622,143.5722,5011.0
2021-05-19 14:40:00,156.63,156.63,156.32,156.33,7945.0,143.5631,143.5631,143.2789,143.2881,7945.0
2021-05-19 14:45:00,156.39,156.55,156.26,156.45,11372.0,143.3431,143.4897,143.2239,143.3981,11372.0
2021-05-19 14:50:00,156.32,156.39,156.2,156.26,4968.0,143.2789,143.3431,143.1689,143.2239,4968.0
2021-05-19 14:55:00,156.27,156.41,156.14,156.22,7282.0,143.2331,143.3614,143.1139,143.1873,7282.0
2021-05-19 15:00:00,156.12,156.24,156.11,156.16,4326.0,143.0956,143.2056,143.0864,143.1323,4326.0
2021-05-19 15:05:00,156.21,156.46,156.21,156.46,3722.0,143.1781,143.4072,143.1781,143.4072,3722.0
2021-05-19 15:10:00,156.41,156.67,156.39,156.56,5815.0,143.3614,143.5997,143.3431,143.4989,5815.0
2021-05-19 15:15:00,156.62,156.67,156.53,156.6,4659.0,143.5539,143.5997,143.4714,143.5356,4659.0
2021-05-19 15:20:00,156.6,156.99,156.54,156.94,6567.0,143.5356,143.893,143.4806,143.8472,6567.0
2021-05-19 15:25:00,156.93,157.06,156.79,157.06,9476.0,143.838,143.9572,143.7097,143.9572,9476.0
2021-05-19 15:30:00,156.98,157.01,156.6,156.73,13766.0,143.8839,143.9114,143.5356,143.6547,13766.0
2021-05-19 15:35:00,156.75,156.85,156.67,156.74,9126.0,143.673,143.7647,143.5997,143.6639,9126.0
2021-05-19 15:40:00,156.7,156.8,156.55,156.55,9962.0,143.6272,143.7189,143.4897,143.4897,9962.0
2021-05-19 15:45:00,156.53,156.53,156.33,156.42,20625.0,143.4714,143.4714,143.2881,143.3706,20625.0
2021-05-19 15:50:00,156.43,156.95,156.31,156.88,43984.0,143.3797,143.8564,143.2698,143.7922,43984.0
2021-05-19 15:55:00,156.91,157.08,156.85,157.0,93307.0,143.8197,143.9755,143.7647,143.9022,93307.0
2021-05-20 09:30:00,157.21,157.72,157.0,157.51,18341.0,144.0947,144.5621,143.9022,144.3696,18341.0
2021-05-20 09:35:00,157.5,157.61,156.85,156.85,8877.0,144.3605,144.4613,143.7647,143.7647,8877.0
2021-05-20 09:40:00,156.84,156.93,156.51,156.58,5210.0,143.7555,143.838,143.4531,143.5172,5210.0
2021-05-20 09:45:00,156.66,157.24,156.66,157.16,8678.0,143.5906,144.1222,143.5906,144.0488,8678.0
2021-05-20 09:50:00,157.27,157.27,156.92,157.03,10866.0,144.1497,144.1497,143.8289,143.9297,10866.0
2021-05-20 09:55:00,157.12,157.54,157.12,157.41,4003.0,144.0122,144.3971,144.0122,144.278,4003.0
2021-05-20 10:00:00,157.4,157.65,157.23,157.65,5744.0,144.2688,144.498,144.113,144.498,5744.0
2021-05-20 10:05:00,157.69,157.7,157.3,157.36,3841.0,144.5346,144.5438,144.1772,144.2322,3841.0
2021-05-20 10:10:00,157.37,157.53,157.3,157.52,3117.0,144.2413,144.388,144.1772,144.3788,3117.0
2021-05-20 10:15:00,157.5,157.73,157.5,157.71,8858.0,144.3605,144.5713,144.3605,144.553,8858.0
2021-05-20 10:20:00,157.72,158.0,157.66,157.98,7271.0,144.5621,144.8188,144.5071,144.8004,7271.0
2021-05-20 10:25:00,157.94,158.08,157.86,157.96,5260.0,144.7638,144.8921,144.6904,144.7821,5260.0
2021-05-20 10:30:00,157.95,158.15,157.89,158.0,8835.0,144.7729,144.9563,144.7179,144.8188,8835.0
2021-05-20 10:35:00,158.03,158.36,157.95,158.33,8390.0,144.8463,145.1487,144.7729,145.1212,8390.0
2021-05-20 10:40:00,158.29,158.39,158.23,158.37,4574.0,145.0846,145.1762,145.0296,145.1579,4574.0
2021-05-20 10:45:00,158.44,158.58,158.21,158.3,5341.0,145.2221,145.3504,145.0112,145.0937,5341.0
2021-05-20 10:50:00,158.33,158.63,158.28,158.62,5764.0,145.1212,145.3962,145.0754,145.387,5764.0
2021-05-20 10:55:00,158.6,158.6,158.34,158.36,6557.0,145.3687,145.3687,145.1304,145.1487,6557.0
2021-05-20 11:00:00,158.34,158.49,158.22,158.35,4945.0,145.1304,145.2679,145.0204,145.1396,4945.0
2021-05-20 11:05:00,158.37,158.57,158.32,158.57,4456.0,145.1579,145.3412,145.1121,145.3412,4456.0
2021-05-20 11:10:00,158.51,158.55,158.33,158.34,9391.0,145.2862,145.3229,145.1212,145.1304,9391.0
2021-05-20 11:15:00,158.33,158.33,158.18,158.22,3385.0,145.1212,145.1212,144.9837,145.0204,3385.0
2021-05-20 11:20:00,158.24,158.26,158.11,158.16,6060.0,145.0387,145.0571,144.9196,144.9654,6060.0
2021-05-20 11:25:00,158.15,158.24,158.13,158.24,2428.0,144.9563,145.0387,144.9379,145.0387,2428.0
2021-05-20 11:30:00,158.26,158.7,158.26,158.7,7953.0,145.0571,145.4604,145.0571,145.4604,7953.0
2021-05-20 11:35:00,158.67,158.88,158.59,158.76,7623.0,145.4329,145.6253,145.3595,145.5154,7623.0
2021-05-20 11:40:00,158.72,158.84,158.63,158.7,2101.0,145.4787,145.5887,145.3962,145.4604,2101.0
2021-05-20 11:45:00,158.75,159.01,158.74,159.01,2934.0,145.5062,145.7445,145.497,145.7445,2934.0
2021-05-20 11:50:00,159.02,159.1,158.85,158.85,4590.0,145.7537,145.827,145.5979,145.5979,4590.0
2021-05-20 11:55:00,158.93,158.98,158.82,158.83,3653.0,145.6712,145.717,145.5704,145.5795,3653.0
2021-05-20 12:00:00,158.69,158.77,158.68,158.72,3240.0,145.4512,145.5245,145.442,145.4787,3240.0
2021-05-20 12:05:00,158.77,158.96,158.7,158.92,6235.0,145.5245,145.6987,145.4604,145.662,6235.0
2021-05-20 12:10:00,158.87,158.97,158.7,158.82,2854.0,145.6162,145.7078,145.4604,145.5704,2854.0
2021-05-20 12:15:00,158.89,158.96,158.69,158.7,4822.0,145.6345,145.6987,145.4512,145.4604,4822.0
2021-05-20 12:20:00,158.71,158.78,158.69,158.73,4109.0,145.4695,145.5337,145.4512,145.4879,4109.0
2021-05-20 12:25:00,158.75,158.8,158.51,158.51,3740.0,145.5062,145.552,145.2862,145.2862,3740.0
2021-05-20 12:30:00,158.56,158.57,158.5,158.52,5568.0,145.332,145.3412,145.2771,145.2954,5568.0
2021-05-20 12:35:00,158.5,158.51,158.37,158.41,3801.0,145.2771,145.2862,145.1579,145.1946,3801.0
2021-05-20 12:40:00,158.4,158.42,157.95,158.01,7001.0,145.1854,145.2037,144.7729,144.8279,7001.0
2021-05-20 12:45:00,158.06,158.13,157.95,158.06,3304.0,144.8738,144.9379,144.7729,144.8738,3304.0
2021-05-20 12:50:00,158.16,158.28,158.13,158.28,2530.0,144.9654,145.0754,144.9379,145.0754,2530.0
2021-05-20 12:55:00,158.27,158.47,158.26,158.33,4186.0,145.0662,145.2496,145.0571,145.1212,4186.0
2021-05-20 13:00:00,158.3,158.44,158.26,158.39,3374.0,145.0937,145.2221,145.0571,145.1762,3374.0
2021-05-20 13:05:00,158.44,158.59,158.44,158.55,3965.0,145.2221,145.3595,145.2221,145.3229,3965.0
2021-05-20 13:10:00,158.56,158.7,158.54,158.6,3688.0,145.332,145.4604,145.3137,145.3687,3688.0
2021-05-20 13:15:00,158.64,158.81,158.63,158.69,6161.0,145.4054,145.5612,145.3962,145.4512,6161.0
2021-05-20 13:20:00,158.71,158.76,158.67,158.72,2415.0,145.4695,145.5154,145.4329,145.4787,2415.0
2021-05-20 13:25:00,158.72,158.75,158.66,158.75,1656.0,145.4787,145.5062,145.4237,145.5062,1656.0
2021-05-20 13:30:00,158.76,158.93,158.76,158.91,4081.0,145.5154,145.6712,145.5154,145.6528,4081.0
2021-05-20 13:35:00,158.91,158.98,158.84,158.96,3244.0,145.6528,145.717,145.5887,145.6987,3244.0
2021-05-20 13:40:00,158.97,158.98,158.85,158.91,5461.0,145.7078,145.717,145.5979,145.6528,5461.0
2021-05-20 13:45:00,158.91,158.92,158.68,158.85,6045.0,145.6528,145.662,145.442,145.5979,6045.0
2021-05-20 13:50:00,158.87,158.87,158.55,158.58,6338.0,145.6162,145.6162,145.3229,145.3504,6338.0
2021-05-20 13:55:00,158.52,158.72,158.52,158.7,2276.0,145.2954,145.4787,145.2954,145.4604,2276.0
2021-05-20 14:00:00,158.74,158.85,158.67,158.79,3149.0,145.497,145.5979,145.4329,145.5429,3149.0
2021-05-20 14:05:00,158.88,159.04,158.87,159.04,5753.0,145.6253,145.772,145.6162,145.772,5753.0
2021-05-20 14:10:00,159.06,159.11,158.99,159.06,2945.0,145.7903,145.8362,145.7262,145.7903,2945.0
2021-05-20 14:15:00,159.08,159.13,158.99,159.05,6057.0,145.8087,145.8545,145.7262,145.7812,6057.0
2021-05-20 14:20:00,159.04,159.04,158.88,158.88,4730.0,145.772,145.772,145.6253,145.6253,4730.0
2021-05-20 14:25:00,158.84,159.26,158.82,159.18,12237.0,145.5887,145.9736,145.5704,145.9003,12237.0
2021-05-20 14:30:00,159.15,159.2,159.02,159.02,5583.0,145.8728,145.9187,145.7537,145.7537,5583.0
2021-05-20 14:35:00,159.1,159.22,159.09,159.21,2993.0,145.827,145.937,145.8178,145.9278,2993.0
2021-05-20 14:40:00,159.17,159.24,159.16,159.17,8247.0,145.8912,145.9553,145.882,145.8912,8247.0
2021-05-20 14:45:00,159.17,159.21,159.01,159.08,7279.0,145.8912,145.9278,145.7445,145.8087,7279.0
2021-05-20 14:50:00,159.07,159.23,159.05,159.17,2752.0,145.7995,145.9462,145.7812,145.8912,2752.0
2021-05-20 14:55:00,159.23,159.23,158.92,159.0,7366.0,145.9462,145.9462,145.662,145.7353,7366.0
2021-05-20 15:00:00,158.99,159.0,158.85,158.93,11482.0,145.7262,145.7353,145.5979,145.6712,11482.0
2021-05-20 15:05:00,158.92,158.94,158.8,158.93,7742.0,145.662,145.6803,145.552,145.6712,7742.0
2021-05-20 15:10:00,158.97,159.11,158.89,159.04,9659.0,145.7078,145.8362,145.6345,145.772,9659.0
2021-05-20 15:15:00,159.05,159.21,159.05,159.13,5024.0,145.7812,145.9278,145.7812,145.8545,5024.0
2021-05-20 15:20:00,159.15,159.42,159.13,159.41,15660.0,145.8728,146.1203,145.8545,146.1111,15660.0
2021-05-20 15:25:00,159.42,159.64,159.41,159.59,5800.0,146.1203,146.3219,146.1111,146.2761,5800.0
2021-05-20 15:30:00,159.56,159.6,159.4,159.42,6756.0,146.2486,146.2853,146.102,146.1203,6756.0
2021-05-20 15:35:00,159.44,159.49,159.26,159.26,5688.0,146.1386,146.1845,145.9736,145.9736,5688.0
2021-05-20 15:40:00,159.26,159.33,159.18,159.28,8417.0,145.9736,146.0378,145.9003,145.992,8417.0
2021-05-20 15:45:00,159.29,159.43,159.12,159.14,14519.0,146.0011,146.1295,145.8453,145.8637,14519.0
2021-05-20 15:50:00,159.1,159.27,159.01,159.19,24869.0,145.827,145.9828,145.7445,145.9095,24869.0
2021-05-20 15:55:00,159.21,159.21,158.75,158.8,45134.0,145.9278,145.9278,145.5062,145.552,45134.0
2021-05-21 09:30:00,159.09,160.01,159.09,160.01,35014.0,145.8178,146.6611,145.8178,146.6611,35014.0
2021-05-21 09:35:00,159.89,160.5,159.89,160.31,5371.0,146.5511,147.1102,146.5511,146.9361,5371.0
2021-05-21 09:40:00,160.49,160.96,160.41,160.95,7064.0,147.101,147.5318,147.0277,147.5227,7064.0
2021-05-21 09:45:00,160.87,160.88,160.21,160.31,6210.0,147.4493,147.4585,146.8444,146.9361,6210.0
2021-05-21 09:50:00,160.16,160.82,160.16,160.76,5072.0,146.7986,147.4035,146.7986,147.3485,5072.0
2021-05-21 09:55:00,160.69,160.79,160.58,160.66,4800.0,147.2843,147.376,147.1835,147.2569,4800.0
2021-05-21 10:00:00,160.66,160.68,159.91,159.92,6524.0,147.2569,147.2752,146.5694,146.5786,6524.0
2021-05-21 10:05:00,159.86,160.27,159.74,160.27,5772.0,146.5236,146.8994,146.4136,146.8994,5772.0
2021-05-21 10:10:00,160.18,160.35,159.93,159.93,4381.0,146.8169,146.9727,146.5878,146.5878,4381.0
2021-05-21 10:15:00,160.0,160.2,159.98,160.2,2527.0,146.6519,146.8352,146.6336,146.8352,2527.0
2021-05-21 10:20:00,160.14,160.2,159.8,159.9,3649.0,146.7802,146.8352,146.4686,146.5603,3649.0
2021-05-21 10:25:00,159.92,160.05,159.81,159.81,5015.0,146.5786,146.6977,146.4778,146.4778,5015.0
2021-05-21 10:30:00,159.77,159.91,159.73,159.73,1815.0,146.4411,146.5694,146.4044,146.4044,1815.0
2021-05-21 10:35:00,159.76,159.76,159.38,159.44,3148.0,146.4319,146.4319,146.0836,146.1386,3148.0
2021-05-21 10:40:00,159.47,159.52,159.42,159.47,3566.0,146.1661,146.212,146.1203,146.1661,3566.0
2021-05-21 10:45:00,159.43,159.89,159.43,159.87,4544.0,146.1295,146.5511,146.1295,146.5328,4544.0
2021-05-21 10:50:00,159.92,159.94,159.69,159.69,2230.0,146.5786,146.5969,146.3678,146.3678,2230.0
2021-05-21 10:55:00,159.82,159.85,159.69,159.85,4445.0,146.4869,146.5144,146.3678,146.5144,4445.0
2021-05-21 11:00:00,159.81,159.81,159.69,159.77,3967.0,146.4778,146.4778,146.3678,146.4411,3967.0
2021-05-21 11:05:00,159.8,159.87,159.77,159.81,3800.0,146.4686,146.5328,146.4411,146.4778,3800.0
2021-05-21 11:10:00,159.81,159.91,159.68,159.72,4124.0,146.4778,146.5694,146.3586,146.3953,4124.0
2021-05-21 11:15:00,159.77,159.78,159.41,159.45,4239.0,146.4411,146.4503,146.1111,146.1478,4239.0
2021-05-21 11:20:00,159.45,159.8,159.45,159.8,3112.0,146.1478,146.4686,146.1478,146.4686,3112.0
2021-05-21 11:25:00,159.75,159.77,159.27,159.29,21574.0,146.4228,146.4411,145.9828,146.0011,21574.0
2021-05-21 11:30:00,159.24,159.38,159.16,159.38,3859.0,145.9553,146.0836,145.882,146.0836,3859.0
2021-05-21 11:35:00,159.38,159.4,159.26,159.38,9160.0,146.0836,146.102,145.9736,146.0836,9160.0
2021-05-21 11:40:00,159.39,159.78,159.27,159.61,35539.0,146.0928,146.4503,145.9828,146.2944,35539.0
2021-05-21 11:45:00,159.56,159.6,159.51,159.6,1832.0,146.2486,146.2853,146.2028,146.2853,1832.0
2021-05-21 11:50:00,159.62,159.62,159.18,159.2,2053.0,146.3036,146.3036,145.9003,145.9187,2053.0
2021-05-21 11:55:00,159.24,159.4,159.2,159.33,4115.0,145.9553,146.102,145.9187,146.0378,4115.0
2021-05-21 12:00:00,159.39,159.47,159.31,159.43,7153.0,146.0928,146.1661,146.0195,146.1295,7153.0
2021-05-21 12:05:00,159.48,159.48,158.82,158.82,5591.0,146.1753,146.1753,145.5704,145.5704,5591.0
2021-05-21 12:10:00,158.81,159.07,158.78,159.04,1934.0,145.5612,145.7995,145.5337,145.772,1934.0
2021-05-21 12:15:00,159.02,159.02,158.9,158.95,2115.0,145.7537,145.7537,145.6437,145.6895,2115.0
2021-05-21 12:20:00,158.95,158.98,158.92,158.95,1206.0,145.6895,145.717,145.662,145.6895,1206.0
2021-05-21 12:25:00,158.99,159.02,158.89,158.91,1833.0,145.7262,145.7537,145.6345,145.6528,1833.0
2021-05-21 12:30:00,158.96,158.99,158.89,158.9,3639.0,145.6987,145.7262,145.6345,145.6437,3639.0
2021-05-21 12:35:00,158.9,158.9,158.71,158.71,3023.0,145.6437,145.6437,145.4695,145.4695,3023.0
2021-05-21 12:40:00,158.74,158.91,158.73,158.88,2586.0,145.497,145.6528,145.4879,145.6253,2586.0
2021-05-21 12:45:00,158.86,158.86,158.63,158.72,3398.0,145.607,145.607,145.3962,145.4787,3398.0
2021-05-21 12:50:00,158.61,158.65,158.55,158.6,2725.0,145.3779,145.4145,145.3229,145.3687,2725.0
2021-05-21 12:55:00,158.54,158.61,158.33,158.5,3969.0,145.3137,145.3779,145.1212,145.2771,3969.0
2021-05-21 13:00:00,158.5,158.61,158.45,158.57,1734.0,145.2771,145.3779,145.2312,145.3412,1734.0
2021-05-21 13:05:00,158.63,158.69,158.63,158.69,540.0,145.3962,145.4512,145.3962,145.4512,540.0
2021-05-21 13:10:00,158.72,158.77,158.68,158.68,1908.0,145.4787,145.5245,145.442,145.442,1908.0
2021-05-21 13:15:00,158.68,158.75,158.66,158.69,2406.0,145.442,145.5062,145.4237,145.4512,2406.0
2021-05-21 13:20:00,158.71,158.93,158.66,158.83,5077.0,145.4695,145.6712,145.4237,145.5795,5077.0
2021-05-21 13:25:00,158.86,159.05,158.85,158.97,1678.0,145.607,145.7812,145.5979,145.7078,1678.0
2021-05-21 13:30:00,158.97,159.04,158.94,158.99,9665.0,145.7078,145.772,145.6803,145.7262,9665.0
2021-05-21 13:35:00,159.01,159.15,159.01,159.11,1488.0,145.7445,145.8728,145.7445,145.8362,1488.0
2021-05-21 13:40:00,159.1,159.1,158.78,158.9,3504.0,145.827,145.827,145.5337,145.6437,3504.0
2021-05-21 13:45:00,158.86,158.9,158.8,158.84,2516.0,145.607,145.6437,145.552,145.5887,2516.0
2021-05-21 13:50:00,158.89,158.99,158.86,158.95,1837.0,145.6345,145.7262,145.607,145.6895,1837.0
2021-05-21 13:55:00,158.94,159.11,158.94,159.08,3742.0,145.6803,145.8362,145.6803,145.8087,3742.0
2021-05-21 14:00:00,159.11,159.23,159.03,159.21,3716.0,145.8362,145.9462,145.7628,145.9278,3716.0
2021-05-21 14:05:00,159.21,159.43,159.19,159.43,4231.0,145.9278,146.1295,145.9095,146.1295,4231.0
2021-05-21 14:10:00,159.37,159.54,159.35,159.53,4363.0,146.0745,146.2303,146.0561,146.2211,4363.0
2021-05-21 14:15:00,159.5,159.56,159.45,159.51,4897.0,146.1936,146.2486,146.1478,146.2028,4897.0
2021-05-21 14:20:00,159.51,159.53,159.37,159.5,3532.0,146.2028,146.2211,146.0745,146.1936,3532.0
2021-05-21 14:25:00,159.52,159.54,159.3,159.36,3363.0,146.212,146.2303,146.0103,146.0653,3363.0
2021-05-21 14:30:00,159.39,159.44,159.31,159.34,2724.0,146.0928,146.1386,146.0195,146.047,2724.0
2021-05-21 14:35:00,159.36,159.4,159.2,159.22,6875.0,146.0653,146.102,145.9187,145.937,6875.0
2021-05-21 14:40:00,159.25,159.3,159.22,159.24,2956.0,145.9645,146.0103,145.937,145.9553,2956.0
2021-05-21 14:45:00,159.26,159.42,159.26,159.37,3519.0,145.9736,146.1203,145.9736,146.0745,3519.0
2021-05-21 14:50:00,159.4,159.59,159.38,159.58,5635.0,146.102,146.2761,146.0836,146.267,5635.0
2021-05-21 14:55:00,159.55,159.63,159.48,159.48,4462.0,146.2395,146.3128,146.1753,146.1753,4462.0
2021-05-21 15:00:00,159.44,159.5,159.38,159.5,3580.0,146.1386,146.1936,146.0836,146.1936,3580.0
2021-05-21 15:05:00,159.47,159.59,159.46,159.54,5530.0,146.1661,146.2761,146.157,146.2303,5530.0
2021-05-21 15:10:00,159.53,159.66,159.49,159.49,6178.0,146.2211,146.3403,146.1845,146.1845,6178.0
2021-05-21 15:15:00,159.44,159.5,159.34,159.38,7685.0,146.1386,146.1936,146.047,146.0836,7685.0
2021-05-21 15:20:00,159.39,159.53,159.38,159.46,16643.0,146.0928,146.2211,146.0836,146.157,16643.0
2021-05-21 15:25:00,159.39,159.52,159.27,159.39,7149.0,146.0928,146.212,145.9828,146.0928,7149.0
2021-05-21 15:30:00,159.39,159.39,159.12,159.19,6933.0,146.0928,146.0928,145.8453,145.9095,6933.0
2021-05-21 15:35:00,159.17,159.31,159.15,159.22,8067.0,145.8912,146.0195,145.8728,145.937,8067.0
2021-05-21 15:40:00,159.2,159.35,159.15,159.18,13568.0,145.9187,146.0561,145.8728,145.9003,13568.0
2021-05-21 15:45:00,159.21,159.49,159.15,159.49,13099.0,145.9278,146.1845,145.8728,146.1845,13099.0
2021-05-21 15:50:00,159.49,159.54,159.37,159.42,18391.0,146.1845,146.2303,146.0745,146.1203,18391.0
2021-05-21 15:55:00,159.41,159.49,158.99,159.14,45868.0,146.1111,146.1845,145.7262,145.8637,45868.0
2021-05-24 09:30:00,159.4,160.0,159.24,160.0,20561.0,146.102,146.6519,145.9553,146.6519,20561.0
2021-05-24 09:35:00,160.02,160.2,159.58,159.71,7426.0,146.6702,146.8352,146.267,146.3861,7426.0
2021-05-24 09:40:00,159.41,159.85,159.33,159.5,6069.0,146.1111,146.5144,146.0378,146.1936,6069.0
2021-05-24 09:45:00,159.34,159.43,158.91,159.21,10451.0,146.047,146.1295,145.6528,145.9278,10451.0
2021-05-24 09:50:00,159.2,159.32,158.96,159.12,4793.0,145.9187,146.0286,145.6987,145.8453,4793.0
2021-05-24 09:55:00,159.24,159.62,159.2,159.5,4575.0,145.9553,146.3036,145.9187,146.1936,4575.0
2021-05-24 10:00:00,159.61,159.67,159.39,159.52,5250.0,146.2944,146.3494,146.0928,146.212,5250.0
2021-05-24 10:05:00,159.5,159.5,159.24,159.24,2561.0,146.1936,146.1936,145.9553,145.9553,2561.0
2021-05-24 10:10:00,159.28,159.28,158.83,158.83,8353.0,145.992,145.992,145.5795,145.5795,8353.0
2021-05-24 10:15:00,158.84,159.08,158.83,158.88,13003.0,145.5887,145.8087,145.5795,145.6253,13003.0
2021-05-24 10:20:00,158.84,158.99,158.81,158.99,4621.0,145.5887,145.7262,145.5612,145.7262,4621.0
2021-05-24 10:25:00,159.03,159.04,158.89,158.89,2919.0,145.7628,145.772,145.6345,145.6345,2919.0
2021-05-24 10:30:00,158.84,159.01,158.75,159.01,5231.0,145.5887,145.7445,145.5062,145.7445,5231.0
2021-05-24 10:35:00,158.99,159.03,158.86,158.92,3200.0,145.7262,145.7628,145.607,145.662,3200.0
2021-05-24 10:40:00,158.96,159.11,158.92,158.92,4923.0,145.6987,145.8362,145.662,145.662,4923.0
2021-05-24 10:45:00,158.96,158.96,158.76,158.78,3210.0,145.6987,145.6987,145.5154,145.5337,3210.0
2021-05-24 10:50:00,158.81,159.05,158.8,159.0,5747.0,145.5612,145.7812,145.552,145.7353,5747.0
2021-05-24 10:55:00,158.95,159.01,158.89,158.91,2319.0,145.6895,145.7445,145.6345,145.6528,2319.0
2021-05-24 11:00:00,158.84,158.84,158.61,158.65,1800.0,145.5887,145.5887,145.3779,145.4145,1800.0
2021-05-24 11:05:00,158.7,158.71,158.57,158.58,3900.0,145.4604,145.4695,145.3412,145.3504,3900.0
2021-05-24 11:10:00,158.62,158.65,158.53,158.55,5378.0,145.387,145.4145,145.3045,145.3229,5378.0
2021-05-24 11:15:00,158.55,158.67,158.53,158.63,4166.0,145.3229,145.4329,145.3045,145.3962,4166.0
2021-05-24 11:20:00,158.71,158.76,158.64,158.7,7022.0,145.4695,145.5154,145.4054,145.4604,7022.0
2021-05-24 11:25:00,158.71,159.02,158.7,159.02,2516.0,145.4695,145.7537,145.4604,145.7537,2516.0
2021-05-24 11:30:00,158.98,158.99,158.87,158.99,2197.0,145.717,145.7262,145.6162,145.7262,2197.0
2021-05-24 11:35:00,158.95,158.95,158.77,158.77,3262.0,145.6895,145.6895,145.5245,145.5245,3262.0
2021-05-24 11:40:00,158.82,158.94,158.8,158.8,3697.0,145.5704,145.6803,145.552,145.552,3697.0
2021-05-24 11:45:00,158.74,158.82,158.65,158.71,2158.0,145.497,145.5704,145.4145,145.4695,2158.0
2021-05-24 11:50:00,158.64,158.67,158.5,158.53,3144.0,145.4054,145.4329,145.2771,145.3045,3144.0
2021-05-24 11:55:00,158.49,158.6,158.45,158.51,2547.0,145.2679,145.3687,145.2312,145.2862,2547.0
2021-05-24 12:00:00,158.57,158.66,158.56,158.58,2720.0,145.3412,145.4237,145.332,145.3504,2720.0
2021-05-24 12:05:00,158.58,158.65,158.41,158.62,2533.0,145.3504,145.4145,145.1946,145.387,2533.0
2021-05-24 12:10:00,158.63,158.74,158.6,158.74,1160.0,145.3962,145.497,145.3687,145.497,1160.0
2021-05-24 12:15:00,158.78,158.8,158.74,158.74,5213.0,145.5337,145.552,145.497,145.497,5213.0
2021-05-24 12:20:00,158.72,158.8,158.68,158.69,2292.0,145.4787,145.552,145.442,145.4512,2292.0
2021-05-24 12:25:00,158.66,158.68,158.49,158.49,3946.0,145.4237,145.442,145.2679,145.2679,3946.0
2021-05-24 12:30:00,158.49,158.57,158.44,158.57,3446.0,145.2679,145.3412,145.2221,145.3412,3446.0
2021-05-24 12:35:00,158.6,158.67,158.6,158.67,5018.0,145.3687,145.4329,145.3687,145.4329,5018.0
2021-05-24 12:40:00,158.65,158.76,158.64,158.75,1496.0,145.4145,145.5154,145.4054,145.5062,1496.0
2021-05-24 12:45:00,158.75,158.77,158.71,158.71,4298.0,145.5062,145.5245,145.4695,145.4695,4298.0
2021-05-24 12:50:00,158.77,158.9,158.77,158.81,4583.0,145.5245,145.6437,145.5245,145.5612,4583.0
2021-05-24 12:55:00,158.83,158.96,158.83,158.94,1626.0,145.5795,145.6987,145.5795,145.6803,1626.0
2021-05-24 13:00:00,158.92,158.92,158.63,158.67,9224.0,145.662,145.662,145.3962,145.4329,9224.0
2021-05-24 13:05:00,158.64,158.64,158.34,158.47,5584.0,145.4054,145.4054,145.1304,145.2496,5584.0
2021-05-24 13:10:00,158.42,158.49,158.35,158.4,8134.0,145.2037,145.2679,145.1396,145.1854,8134.0
2021-05-24 13:15:00,158.34,158.51,158.29,158.51,11721.0,145.1304,145.2862,145.0846,145.2862,11721.0
2021-05-24 13:20:00,158.49,158.57,158.49,158.53,3713.0,145.2679,145.3412,145.2679,145.3045,3713.0
2021-05-24 13:25:00,158.53,158.56,158.51,158.55,3710.0,145.3045,145.332,145.2862,145.3229,3710.0
2021-05-24 13:30:00,158.58,158.79,158.55,158.79,6798.0,145.3504,145.5429,145.3229,145.5429,6798.0
2021-05-24 13:35:00,158.83,158.83,158.74,158.74,8940.0,145.5795,145.5795,145.497,145.497,8940.0
2021-05-24 13:40:00,158.71,158.74,158.57,158.59,1973.0,145.4695,145.497,145.3412,145.3595,1973.0
2021-05-24 13:45:00,158.57,158.58,158.44,158.55,4903.0,145.3412,145.3504,145.2221,145.3229,4903.0
2021-05-24 13:50:00,158.58,158.67,158.58,158.66,3048.0,145.3504,145.4329,145.3504,145.4237,3048.0
2021-05-24 13:55:00,158.63,158.69,158.4,158.49,22425.0,145.3962,145.4512,145.1854,145.2679,22425.0
2021-05-24 14:00:00,158.51,158.84,158.51,158.75,8027.0,145.2862,145.5887,145.2862,145.5062,8027.0
2021-05-24 14:05:00,158.73,158.73,158.65,158.65,2300.0,145.4879,145.4879,145.4145,145.4145,2300.0
2021-05-24 14:10:00,158.62,158.67,158.61,158.67,2360.0,145.387,145.4329,145.3779,145.4329,2360.0
2021-05-24 14:15:00,158.67,158.81,158.66,158.81,3491.0,145.4329,145.5612,145.4237,145.5612,3491.0
2021-05-24 14:20:00,158.79,158.88,158.74,158.88,13472.0,145.5429,145.6253,145.497,145.6253,13472.0
2021-05-24 14:25:00,158.88,158.91,158.86,158.88,4807.0,145.6253,145.6528,145.607,145.6253,4807.0
2021-05-24 14:30:00,158.91,159.01,158.89,159.01,2083.0,145.6528,145.7445,145.6345,145.7445,2083.0
2021-05-24 14:35:00,159.01,159.01,158.93,159.0,2666.0,145.7445,145.7445,145.6712,145.7353,2666.0
2021-05-24 14:40:00,159.0,159.03,158.92,158.93,1875.0,145.7353,145.7628,145.662,145.6712,1875.0
2021-05-24 14:45:00,158.94,158.99,158.82,158.89,5400.0,145.6803,145.7262,145.5704,145.6345,5400.0
2021-05-24 14:50:00,158.86,158.86,158.75,158.79,1125.0,145.607,145.607,145.5062,145.5429,1125.0
2021-05-24 14:55:00,158.81,158.95,158.81,158.95,4159.0,145.5612,145.6895,145.5612,145.6895,4159.0
2021-05-24 15:00:00,158.95,159.02,158.94,159.0,3188.0,145.6895,145.7537,145.6803,145.7353,3188.0
2021-05-24 15:05:00,159.01,159.06,158.98,159.06,2537.0,145.7445,145.7903,145.717,145.7903,2537.0
2021-05-24 15:10:00,159.03,159.03,158.98,159.01,1865.0,145.7628,145.7628,145.717,145.7445,1865.0
2021-05-24 15:15:00,159.03,159.04,158.97,159.01,2105.0,145.7628,145.772,145.7078,145.7445,2105.0
2021-05-24 15:20:00,158.94,158.98,158.88,158.95,4115.0,145.6803,145.717,145.6253,145.6895,4115.0
2021-05-24 15:25:00,158.98,159.08,158.98,159.05,3228.0,145.717,145.8087,145.717,145.7812,3228.0
2021-05-24 15:30:00,159.07,159.16,159.06,159.16,4770.0,145.7995,145.882,145.7903,145.882,4770.0
2021-05-24 15:35:00,159.16,159.22,159.03,159.09,8135.0,145.882,145.937,145.7628,145.8178,8135.0
2021-05-24 15:40:00,159.08,159.14,158.99,159.09,8454.0,145.8087,145.8637,145.7262,145.8178,8454.0
2021-05-24 15:45:00,159.07,159.17,159.03,159.06,11117.0,145.7995,145.8912,145.7628,145.7903,11117.0
2021-05-24 15:50:00,159.06,159.06,158.89,159.0,23493.0,145.7903,145.7903,145.6345,145.7353,23493.0
2021-05-24 15:55:00,159.02,159.13,158.7,158.79,60543.0,145.7537,145.8545,145.4604,145.5429,60543.0
2021-05-25 09:30:00,158.84,159.2,158.29,158.59,17475.0,145.5887,145.9187,145.0846,145.3595,17475.0
2021-05-25 09:35:00,158.91,159.5,158.91,159.5,2022.0,145.6528,146.1936,145.6528,146.1936,2022.0
2021-05-25 09:40:00,159.43,159.43,159.15,159.16,4698.0,146.1295,146.1295,145.8728,145.882,4698.0
2021-05-25 09:45:00,159.08,159.08,158.73,158.73,4033.0,145.8087,145.8087,145.4879,145.4879,4033.0
2021-05-25 09:50:00,158.62,158.62,158.19,158.42,2170.0,145.387,145.387,144.9929,145.2037,2170.0
2021-05-25 09:55:00,158.35,158.35,158.05,158.15,2255.0,145.1396,145.1396,144.8646,144.9563,2255.0
2021-05-25 10:00:00,158.28,158.36,158.16,158.26,6376.0,145.0754,145.1487,144.9654,145.0571,6376.0
2021-05-25 10:05:00,158.32,158.34,158.21,158.24,3857.0,145.1121,145.1304,145.0112,145.0387,3857.0
2021-05-25 10:10:00,158.21,158.21,158.07,158.14,4842.0,145.0112,145.0112,144.8829,144.9471,4842.0
2021-05-25 10:15:00,158.15,158.23,158.1,158.12,3621.0,144.9563,145.0296,144.9104,144.9288,3621.0
2021-05-25 10:20:00,158.15,158.15,158.02,158.02,3738.0,144.9563,144.9563,144.8371,144.8371,3738.0
2021-05-25 10:25:00,158.02,158.02,157.82,157.85,4630.0,144.8371,144.8371,144.6538,144.6813,4630.0
2021-05-25 10:30:00,157.88,157.97,157.7,157.71,11203.0,144.7088,144.7913,144.5438,144.553,11203.0
2021-05-25 10:35:00,157.66,157.83,157.6,157.82,4298.0,144.5071,144.6629,144.4521,144.6538,4298.0
2021-05-25 10:40:00,157.8,157.84,157.74,157.75,9282.0,144.6354,144.6721,144.5805,144.5896,9282.0
2021-05-25 10:45:00,157.77,157.77,157.64,157.66,7368.0,144.608,144.608,144.4888,144.5071,7368.0
2021-05-25 10:50:00,157.63,157.63,157.43,157.46,8576.0,144.4796,144.4796,144.2963,144.3238,8576.0
2021-05-25 10:55:00,157.54,157.76,157.54,157.76,5524.0,144.3971,144.5988,144.3971,144.5988,5524.0
2021-05-25 11:00:00,157.79,157.8,157.53,157.58,3542.0,144.6263,144.6354,144.388,144.4338,3542.0
2021-05-25 11:05:00,157.56,157.79,157.54,157.78,4873.0,144.4155,144.6263,144.3971,144.6171,4873.0
2021-05-25 11:10:00,157.86,158.05,157.86,157.97,2523.0,144.6904,144.8646,144.6904,144.7913,2523.0
2021-05-25 11:15:00,158.03,158.04,157.93,158.0,4085.0,144.8463,144.8554,144.7546,144.8188,4085.0
2021-05-25 11:20:00,158.0,158.01,158.0,158.01,614.0,144.8188,144.8279,144.8188,144.8279,614.0
2021-05-25 11:25:00,158.0,158.01,157.81,157.81,6943.0,144.8188,144.8279,144.6446,144.6446,6943.0
2021-05-25 11:30:00,157.82,157.86,157.4,157.47,6083.0,144.6538,144.6904,144.2688,144.333,6083.0
2021-05-25 11:35:00,157.45,157.47,157.2,157.32,7001.0,144.3146,144.333,144.0855,144.1955,7001.0
2021-05-25 11:40:00,157.31,157.59,157.3,157.55,5159.0,144.1863,144.443,144.1772,144.4063,5159.0
2021-05-25 11:45:00,157.53,157.54,157.49,157.52,9123.0,144.388,144.3971,144.3513,144.3788,9123.0
2021-05-25 11:50:00,157.52,157.67,157.4,157.64,5479.0,144.3788,144.5163,144.2688,144.4888,5479.0
2021-05-25 11:55:00,157.62,157.77,157.5,157.77,4818.0,144.4705,144.608,144.3605,144.608,4818.0
2021-05-25 12:00:00,157.73,157.82,157.71,157.78,1868.0,144.5713,144.6538,144.553,144.6171,1868.0
2021-05-25 12:05:00,157.91,158.16,157.91,158.16,2845.0,144.7363,144.9654,144.7363,144.9654,2845.0
2021-05-25 12:10:00,158.18,158.28,158.18,158.22,2998.0,144.9837,145.0754,144.9837,145.0204,2998.0
2021-05-25 12:15:00,158.26,158.34,158.2,158.34,2599.0,145.0571,145.1304,145.0021,145.1304,2599.0
2021-05-25 12:20:00,158.31,158.42,158.3,158.34,1279.0,145.1029,145.2037,145.0937,145.1304,1279.0
2021-05-25 12:25:00,158.32,158.4,158.3,158.35,2818.0,145.1121,145.1854,145.0937,145.1396,2818.0
2021-05-25 12:30:00,158.34,158.39,158.3,158.33,1330.0,145.1304,145.1762,145.0937,145.1212,1330.0
2021-05-25 12:35:00,158.29,158.29,158.22,158.22,900.0,145.0846,145.0846,145.0204,145.0204,900.0
2021-05-25 12:40:00,158.22,158.37,158.21,158.37,2000.0,145.0204,145.1579,145.0112,145.1579,2000.0
2021-05-25 12:45:00,158.33,158.43,158.29,158.43,1205.0,145.1212,145.2129,145.0846,145.2129,1205.0
2021-05-25 12:50:00,158.41,158.41,158.32,158.38,2332.0,145.1946,145.1946,145.1121,145.1671,2332.0
2021-05-25 12:55:00,158.39,158.39,158.32,158.32,1074.0,145.1762,145.1762,145.1121,145.1121,1074.0
2021-05-25 13:00:00,158.36,158.41,158.26,158.26,3615.0,145.1487,145.1946,145.0571,145.0571,3615.0
2021-05-25 13:05:00,158.28,158.28,158.14,158.19,1023.0,145.0754,145.0754,144.9471,144.9929,1023.0
2021-05-25 13:10:00,158.22,158.28,158.17,158.25,1816.0,145.0204,145.0754,144.9746,145.0479,1816.0
2021-05-25 13:15:00,158.26,158.36,158.24,158.32,3162.0,145.0571,145.1487,145.0387,145.1121,3162.0
2021-05-25 13:20:00,158.36,158.36,158.31,158.34,486.0,145.1487,145.1487,145.1029,145.1304,486.0
2021-05-25 13:25:00,158.32,158.32,158.16,158.16,3711.0,145.1121,145.1121,144.9654,144.9654,3711.0
2021-05-25 13:30:00,158.15,158.16,158.08,158.12,2721.0,144.9563,144.9654,144.8921,144.9288,2721.0
2021-05-25 13:35:00,158.09,158.21,158.0,158.21,25703.0,144.9013,145.0112,144.8188,145.0112,25703.0
2021-05-25 13:40:00,158.19,158.34,158.11,158.2,9895.0,144.9929,145.1304,144.9196,145.0021,9895.0
2021-05-25 13:45:00,158.16,158.16,157.94,158.03,2275.0,144.9654,144.9654,144.7638,144.8463,2275.0
2021-05-25 13:50:00,158.0,158.06,157.75,157.75,6894.0,144.8188,144.8738,144.5896,144.5896,6894.0
2021-05-25 13:55:00,157.77,157.82,157.7,157.7,4706.0,144.608,144.6538,144.5438,144.5438,4706.0
2021-05-25 14:00:00,157.72,157.73,157.6,157.67,16067.0,144.5621,144.5713,144.4521,144.5163,16067.0
2021-05-25 14:05:00,157.67,157.85,157.64,157.67,15902.0,144.5163,144.6813,144.4888,144.5163,15902.0
2021-05-25 14:10:00,157.7,157.7,157.6,157.65,4389.0,144.5438,144.5438,144.4521,144.498,4389.0
2021-05-25 14:15:00,157.65,157.65,157.4,157.43,8552.0,144.498,144.498,144.2688,144.2963,8552.0
2021-05-25 14:20:00,157.36,157.43,157.27,157.4,6000.0,144.2322,144.2963,144.1497,144.2688,6000.0
2021-05-25 14:25:00,157.39,157.4,157.29,157.4,2900.0,144.2597,144.2688,144.168,144.2688,2900.0
2021-05-25 14:30:00,157.36,157.44,157.31,157.37,5718.0,144.2322,144.3055,144.1863,144.2413,5718.0
2021-05-25 14:35:00,157.4,157.56,157.35,157.56,2794.0,144.2688,144.4155,144.223,144.4155,2794.0
2021-05-25 14:40:00,157.55,157.61,157.54,157.56,2423.0,144.4063,144.4613,144.3971,144.4155,2423.0
2021-05-25 14:45:00,157.56,157.61,157.52,157.52,5102.0,144.4155,144.4613,144.3788,144.3788,5102.0
2021-05-25 14:50:00,157.52,157.52,157.38,157.42,2946.0,144.3788,144.3788,144.2505,144.2872,2946.0
2021-05-25 14:55:00,157.42,157.42,157.26,157.27,5483.0,144.2872,144.2872,144.1405,144.1497,5483.0
2021-05-25 15:00:00,157.28,157.28,157.07,157.13,2024.0,144.1588,144.1588,143.9664,144.0213,2024.0
2021-05-25 15:05:00,157.12,157.22,157.12,157.13,5843.0,144.0122,144.1038,144.0122,144.0213,5843.0
2021-05-25 15:10:00,157.15,157.19,157.06,157.06,4771.0,144.0397,144.0763,143.9572,143.9572,4771.0
2021-05-25 15:15:00,157.06,157.19,156.98,157.19,9419.0,143.9572,144.0763,143.8839,144.0763,9419.0
2021-05-25 15:20:00,157.2,157.27,157.12,157.18,8984.0,144.0855,144.1497,144.0122,144.0672,8984.0
2021-05-25 15:25:00,157.19,157.24,156.99,156.99,5650.0,144.0763,144.1222,143.893,143.893,5650.0
2021-05-25 15:30:00,156.98,157.03,156.83,156.85,7944.0,143.8839,143.9297,143.7464,143.7647,7944.0
2021-05-25 15:35:00,156.89,156.9,156.79,156.85,6949.0,143.8014,143.8105,143.7097,143.7647,6949.0
2021-05-25 15:40:00,156.82,156.96,156.8,156.8,9988.0,143.7372,143.8655,143.7189,143.7189,9988.0
2021-05-25 15:45:00,156.8,156.83,156.48,156.48,16640.0,143.7189,143.7464,143.4256,143.4256,16640.0
2021-05-25 15:50:00,156.48,156.48,156.08,156.36,28934.0,143.4256,143.4256,143.0589,143.3156,28934.0
2021-05-25 15:55:00,156.4,156.79,156.38,156.56,86988.0,143.3522,143.7097,143.3339,143.4989,86988.0
2021-05-26 09:30:00,157.0,157.78,156.58,157.29,17248.0,143.9022,144.6171,143.5172,144.168,17248.0
2021-05-26 09:35:00,157.3,157.31,156.74,157.11,7350.0,144.1772,144.1863,143.6639,144.003,7350.0
2021-05-26 09:40:00,157.18,157.29,157.1,157.21,4303.0,144.0672,144.168,143.9938,144.0947,4303.0
2021-05-26 09:45:00,157.07,157.35,156.86,156.93,5274.0,143.9664,144.223,143.7739,143.838,5274.0
2021-05-26 09:50:00,156.89,157.09,156.8,157.02,3391.0,143.8014,143.9847,143.7189,143.9205,3391.0
2021-05-26 09:55:00,156.92,157.15,156.91,157.06,4885.0,143.8289,144.0397,143.8197,143.9572,4885.0
2021-05-26 10:00:00,157.05,157.24,157.03,157.19,5642.0,143.948,144.1222,143.9297,144.0763,5642.0
2021-05-26 10:05:00,157.22,157.29,157.07,157.25,3234.0,144.1038,144.168,143.9664,144.1313,3234.0
2021-05-26 10:10:00,157.36,157.66,157.35,157.66,4815.0,144.2322,144.5071,144.223,144.5071,4815.0
2021-05-26 10:15:00,157.64,157.84,157.62,157.73,8651.0,144.4888,144.6721,144.4705,144.5713,8651.0
2021-05-26 10:20:00,157.7,157.75,157.56,157.61,3813.0,144.5438,144.5896,144.4155,144.4613,3813.0
2021-05-26 10:25:00,157.65,157.65,157.38,157.41,3416.0,144.498,144.498,144.2505,144.278,3416.0
2021-05-26 10:30:00,157.46,157.65,157.39,157.39,5752.0,144.3238,144.498,144.2597,144.2597,5752.0
2021-05-26 10:35:00,157.4,157.41,157.2,157.33,9155.0,144.2688,144.278,144.0855,144.2047,9155.0
2021-05-26 10:40:00,157.36,157.43,157.32,157.32,8457.0,144.2322,144.2963,144.1955,144.1955,8457.0
2021-05-26 10:45:00,157.27,157.46,157.26,157.37,9274.0,144.1497,144.3238,144.1405,144.2413,9274.0
2021-05-26 10:50:00,157.4,157.4,157.14,157.25,4786.0,144.2688,144.2688,144.0305,144.1313,4786.0
2021-05-26 10:55:00,157.23,157.5,157.23,157.39,6366.0,144.113,144.3605,144.113,144.2597,6366.0
2021-05-26 11:00:00,157.46,157.51,157.33,157.38,8974.0,144.3238,144.3696,144.2047,144.2505,8974.0
2021-05-26 11:05:00,157.39,157.44,157.36,157.43,6538.0,144.2597,144.3055,144.2322,144.2963,6538.0
2021-05-26 11:10:00,157.42,157.44,157.28,157.32,8624.0,144.2872,144.3055,144.1588,144.1955,8624.0
2021-05-26 11:15:00,157.29,157.35,157.22,157.3,8238.0,144.168,144.223,144.1038,144.1772,8238.0
2021-05-26 11:20:00,157.27,157.37,157.17,157.17,10601.0,144.1497,144.2413,144.058,144.058,10601.0
2021-05-26 11:25:00,157.22,157.35,157.15,157.33,6908.0,144.1038,144.223,144.0397,144.2047,6908.0
2021-05-26 11:30:00,157.3,157.47,157.28,157.47,23825.0,144.1772,144.333,144.1588,144.333,23825.0
2021-05-26 11:35:00,157.47,157.65,157.45,157.65,5552.0,144.333,144.498,144.3146,144.498,5552.0
2021-05-26 11:40:00,157.63,157.63,157.37,157.37,5719.0,144.4796,144.4796,144.2413,144.2413,5719.0
2021-05-26 11:45:00,157.4,157.44,157.34,157.37,5560.0,144.2688,144.3055,144.2138,144.2413,5560.0
2021-05-26 11:50:00,157.36,157.45,157.34,157.39,4454.0,144.2322,144.3146,144.2138,144.2597,4454.0
2021-05-26 11:55:00,157.37,157.41,157.35,157.39,3347.0,144.2413,144.278,144.223,144.2597,3347.0
2021-05-26 12:00:00,157.39,157.43,157.37,157.38,6316.0,144.2597,144.2963,144.2413,144.2505,6316.0
2021-05-26 12:05:00,157.36,157.5,157.36,157.48,7459.0,144.2322,144.3605,144.2322,144.3421,7459.0
2021-05-26 12:10:00,157.48,157.54,157.34,157.37,9957.0,144.3421,144.3971,144.2138,144.2413,9957.0
2021-05-26 12:15:00,157.34,157.43,157.31,157.34,2472.0,144.2138,144.2963,144.1863,144.2138,2472.0
2021-05-26 12:20:00,157.38,157.45,157.36,157.36,6023.0,144.2505,144.3146,144.2322,144.2322,6023.0
2021-05-26 12:25:00,157.35,157.4,157.35,157.39,2513.0,144.223,144.2688,144.223,144.2597,2513.0
2021-05-26 12:30:00,157.4,157.45,157.33,157.43,4040.0,144.2688,144.3146,144.2047,144.2963,4040.0
2021-05-26 12:35:00,157.41,157.43,157.34,157.39,6193.0,144.278,144.2963,144.2138,144.2597,6193.0
2021-05-26 12:40:00,157.34,157.46,157.32,157.45,4372.0,144.2138,144.3238,144.1955,144.3146,4372.0
2021-05-26 12:45:00,157.45,157.5,157.41,157.47,3378.0,144.3146,144.3605,144.278,144.333,3378.0
2021-05-26 12:50:00,157.46,157.53,157.44,157.49,3806.0,144.3238,144.388,144.3055,144.3513,3806.0
2021-05-26 12:55:00,157.49,157.49,157.38,157.38,6639.0,144.3513,144.3513,144.2505,144.2505,6639.0
2021-05-26 13:00:00,157.42,157.51,157.37,157.5,4637.0,144.2872,144.3696,144.2413,144.3605,4637.0
2021-05-26 13:05:00,157.51,157.52,157.23,157.31,4211.0,144.3696,144.3788,144.113,144.1863,4211.0
2021-05-26 13:10:00,157.3,157.31,157.18,157.22,3056.0,144.1772,144.1863,144.0672,144.1038,3056.0
2021-05-26 13:15:00,157.22,157.37,157.21,157.37,4169.0,144.1038,144.2413,144.0947,144.2413,4169.0
2021-05-26 13:20:00,157.4,157.42,157.36,157.36,3790.0,144.2688,144.2872,144.2322,144.2322,3790.0
2021-05-26 13:25:00,157.34,157.37,157.31,157.33,2433.0,144.2138,144.2413,144.1863,144.2047,2433.0
2021-05-26 13:30:00,157.33,157.37,157.29,157.37,3698.0,144.2047,144.2413,144.168,144.2413,3698.0
2021-05-26 13:35:00,157.36,157.36,157.17,157.24,2891.0,144.2322,144.2322,144.058,144.1222,2891.0
2021-05-26 13:40:00,157.24,157.26,157.11,157.12,3025.0,144.1222,144.1405,144.003,144.0122,3025.0
2021-05-26 13:45:00,157.11,157.16,157.01,157.01,3847.0,144.003,144.0488,143.9114,143.9114,3847.0
2021-05-26 13:50:00,157.03,157.1,157.0,157.1,4740.0,143.9297,143.9938,143.9022,143.9938,4740.0
2021-05-26 13:55:00,157.08,157.19,157.08,157.17,3408.0,143.9755,144.0763,143.9755,144.058,3408.0
2021-05-26 14:00:00,157.15,157.19,157.14,157.19,2109.0,144.0397,144.0763,144.0305,144.0763,2109.0
2021-05-26 14:05:00,157.16,157.24,157.15,157.21,3630.0,144.0488,144.1222,144.0397,144.0947,3630.0
2021-05-26 14:10:00,157.24,157.28,157.2,157.2,2037.0,144.1222,144.1588,144.0855,144.0855,2037.0
2021-05-26 14:15:00,157.25,157.4,157.18,157.36,4521.0,144.1313,144.2688,144.0672,144.2322,4521.0
2021-05-26 14:20:00,157.37,157.4,157.32,157.39,1852.0,144.2413,144.2688,144.1955,144.2597,1852.0
2021-05-26 14:25:00,157.37,157.45,157.35,157.39,14616.0,144.2413,144.3146,144.223,144.2597,14616.0
2021-05-26 14:30:00,157.42,157.47,157.36,157.45,7099.0,144.2872,144.333,144.2322,144.3146,7099.0
2021-05-26 14:35:00,157.45,157.45,157.35,157.35,1565.0,144.3146,144.3146,144.223,144.223,1565.0
2021-05-26 14:40:00,157.37,157.42,157.31,157.32,5084.0,144.2413,144.2872,144.1863,144.1955,5084.0
2021-05-26 14:45:00,157.32,157.36,157.28,157.28,2036.0,144.1955,144.2322,144.1588,144.1588,2036.0
2021-05-26 14:50:00,157.31,157.31,157.11,157.11,2271.0,144.1863,144.1863,144.003,144.003,2271.0
2021-05-26 14:55:00,157.07,157.07,156.83,157.01,25495.0,143.9664,143.9664,143.7464,143.9114,25495.0
2021-05-26 15:00:00,157.01,157.15,156.95,157.13,3555.0,143.9114,144.0397,143.8564,144.0213,3555.0
2021-05-26 15:05:00,157.1,157.13,157.08,157.1,5005.0,143.9938,144.0213,143.9755,143.9938,5005.0
2021-05-26 15:10:00,157.08,157.25,157.05,157.25,3469.0,143.9755,144.1313,143.948,144.1313,3469.0
2021-05-26 15:15:00,157.2,157.2,157.11,157.16,4816.0,144.0855,144.0855,144.003,144.0488,4816.0
2021-05-26 15:20:00,157.2,157.25,157.08,157.09,3265.0,144.0855,144.1313,143.9755,143.9847,3265.0
2021-05-26 15:25:00,157.11,157.25,157.11,157.25,3544.0,144.003,144.1313,144.003,144.1313,3544.0
2021-05-26 15:30:00,157.2,157.3,157.17,157.25,5160.0,144.0855,144.1772,144.058,144.1313,5160.0
2021-05-26 15:35:00,157.26,157.3,157.21,157.21,9104.0,144.1405,144.1772,144.0947,144.0947,9104.0
2021-05-26 15:40:00,157.2,157.31,157.16,157.24,7989.0,144.0855,144.1863,144.0488,144.1222,7989.0
2021-05-26 15:45:00,157.24,157.26,157.07,157.12,13705.0,144.1222,144.1405,143.9664,144.0122,13705.0
2021-05-26 15:50:00,157.04,157.16,157.01,157.14,15587.0,143.9389,144.0488,143.9114,144.0305,15587.0
2021-05-26 15:55:00,157.11,157.29,157.09,157.14,44980.0,144.003,144.168,143.9847,144.0305,44980.0
2021-05-27 09:30:00,158.28,158.86,158.28,158.45,15110.0,145.0754,145.607,145.0754,145.2312,15110.0
2021-05-27 09:35:00,158.65,159.13,158.49,159.03,12546.0,145.4145,145.8545,145.2679,145.7628,12546.0
2021-05-27 09:40:00,159.07,159.46,158.95,159.05,10550.0,145.7995,146.157,145.6895,145.7812,10550.0
2021-05-27 09:45:00,159.1,159.11,158.66,158.87,14162.0,145.827,145.8362,145.4237,145.6162,14162.0
2021-05-27 09:50:00,158.81,159.24,158.73,159.12,10288.0,145.5612,145.9553,145.4879,145.8453,10288.0
2021-05-27 09:55:00,159.19,159.34,158.97,158.98,7661.0,145.9095,146.047,145.7078,145.717,7661.0
2021-05-27 10:00:00,159.01,159.01,158.33,158.74,16087.0,145.7445,145.7445,145.1212,145.497,16087.0
2021-05-27 10:05:00,158.81,158.93,158.39,158.58,14989.0,145.5612,145.6712,145.1762,145.3504,14989.0
2021-05-27 10:10:00,158.61,158.7,158.45,158.45,3138.0,145.3779,145.4604,145.2312,145.2312,3138.0
2021-05-27 10:15:00,158.49,158.6,158.13,158.13,6940.0,145.2679,145.3687,144.9379,144.9379,6940.0
2021-05-27 10:20:00,158.19,158.36,158.02,158.34,21195.0,144.9929,145.1487,144.8371,145.1304,21195.0
2021-05-27 10:25:00,158.4,158.54,158.39,158.53,29142.0,145.1854,145.3137,145.1762,145.3045,29142.0
2021-05-27 10:30:00,158.57,158.57,158.23,158.33,6477.0,145.3412,145.3412,145.0296,145.1212,6477.0
2021-05-27 10:35:00,158.37,158.45,158.3,158.31,8047.0,145.1579,145.2312,145.0937,145.1029,8047.0
2021-05-27 10:40:00,158.3,158.48,158.3,158.38,9017.0,145.0937,145.2587,145.0937,145.1671,9017.0
2021-05-27 10:45:00,158.41,158.63,158.4,158.61,6617.0,145.1946,145.3962,145.1854,145.3779,6617.0
2021-05-27 10:50:00,158.59,158.59,158.21,158.35,6388.0,145.3595,145.3595,145.0112,145.1396,6388.0
2021-05-27 10:55:00,158.27,158.4,158.16,158.27,3450.0,145.0662,145.1854,144.9654,145.0662,3450.0
2021-05-27 11:00:00,158.32,158.33,157.95,158.0,6414.0,145.1121,145.1212,144.7729,144.8188,6414.0
2021-05-27 11:05:00,157.92,158.05,157.9,157.97,4112.0,144.7454,144.8646,144.7271,144.7913,4112.0
2021-05-27 11:10:00,157.95,158.05,157.94,158.03,2195.0,144.7729,144.8646,144.7638,144.8463,2195.0
2021-05-27 11:15:00,158.07,158.21,158.05,158.17,7226.0,144.8829,145.0112,144.8646,144.9746,7226.0
2021-05-27 11:20:00,158.2,158.23,158.13,158.23,2562.0,145.0021,145.0296,144.9379,145.0296,2562.0
2021-05-27 11:25:00,158.23,158.23,157.83,157.87,4933.0,145.0296,145.0296,144.6629,144.6996,4933.0
2021-05-27 11:30:00,157.81,158.02,157.73,158.0,3700.0,144.6446,144.8371,144.5713,144.8188,3700.0
2021-05-27 11:35:00,157.98,158.02,157.86,158.02,5730.0,144.8004,144.8371,144.6904,144.8371,5730.0
2021-05-27 11:40:00,158.08,158.18,158.02,158.14,6070.0,144.8921,144.9837,144.8371,144.9471,6070.0
2021-05-27 11:45:00,158.11,158.13,158.04,158.13,3025.0,144.9196,144.9379,144.8554,144.9379,3025.0
2021-05-27 11:50:00,158.13,158.34,158.13,158.32,1917.0,144.9379,145.1304,144.9379,145.1121,1917.0
2021-05-27 11:55:00,158.36,158.52,158.28,158.52,7753.0,145.1487,145.2954,145.0754,145.2954,7753.0
2021-05-27 12:00:00,158.56,158.67,158.55,158.64,4133.0,145.332,145.4329,145.3229,145.4054,4133.0
2021-05-27 12:05:00,158.62,158.67,158.54,158.67,2252.0,145.387,145.4329,145.3137,145.4329,2252.0
2021-05-27 12:10:00,158.62,158.67,158.57,158.67,2316.0,145.387,145.4329,145.3412,145.4329,2316.0
2021-05-27 12:15:00,158.66,158.8,158.66,158.77,4226.0,145.4237,145.552,145.4237,145.5245,4226.0
2021-05-27 12:20:00,158.76,158.79,158.7,158.73,2357.0,145.5154,145.5429,145.4604,145.4879,2357.0
2021-05-27 12:25:00,158.72,158.72,158.61,158.7,3430.0,145.4787,145.4787,145.3779,145.4604,3430.0
2021-05-27 12:30:00,158.69,158.74,158.68,158.71,1736.0,145.4512,145.497,145.442,145.4695,1736.0
2021-05-27 12:35:00,158.68,158.78,158.68,158.71,4190.0,145.442,145.5337,145.442,145.4695,4190.0
2021-05-27 12:40:00,158.71,158.75,158.67,158.68,2764.0,145.4695,145.5062,145.4329,145.442,2764.0
2021-05-27 12:45:00,158.69,158.7,158.38,158.44,5845.0,145.4512,145.4604,145.1671,145.2221,5845.0
2021-05-27 12:50:00,158.43,158.46,158.38,158.38,3292.0,145.2129,145.2404,145.1671,145.1671,3292.0
2021-05-27 12:55:00,158.4,158.43,158.2,158.33,5206.0,145.1854,145.2129,145.0021,145.1212,5206.0
2021-05-27 13:00:00,158.36,158.44,158.31,158.37,5453.0,145.1487,145.2221,145.1029,145.1579,5453.0
2021-05-27 13:05:00,158.36,158.41,158.32,158.41,4116.0,145.1487,145.1946,145.1121,145.1946,4116.0
2021-05-27 13:10:00,158.43,158.65,158.41,158.6,12927.0,145.2129,145.4145,145.1946,145.3687,12927.0
2021-05-27 13:15:00,158.59,158.59,158.34,158.34,3469.0,145.3595,145.3595,145.1304,145.1304,3469.0
2021-05-27 13:20:00,158.34,158.42,158.33,158.38,3585.0,145.1304,145.2037,145.1212,145.1671,3585.0
2021-05-27 13:25:00,158.36,158.46,158.35,158.44,4832.0,145.1487,145.2404,145.1396,145.2221,4832.0
2021-05-27 13:30:00,158.43,158.45,158.37,158.41,3579.0,145.2129,145.2312,145.1579,145.1946,3579.0
2021-05-27 13:35:00,158.4,158.4,158.19,158.3,5122.0,145.1854,145.1854,144.9929,145.0937,5122.0
2021-05-27 13:40:00,158.38,158.42,158.38,158.38,2308.0,145.1671,145.2037,145.1671,145.1671,2308.0
2021-05-27 13:45:00,158.42,158.52,158.38,158.52,4847.0,145.2037,145.2954,145.1671,145.2954,4847.0
2021-05-27 13:50:00,158.51,158.6,158.51,158.6,2799.0,145.2862,145.3687,145.2862,145.3687,2799.0
2021-05-27 13:55:00,158.59,158.63,158.58,158.6,3629.0,145.3595,145.3962,145.3504,145.3687,3629.0
2021-05-27 14:00:00,158.6,158.61,158.49,158.55,7467.0,145.3687,145.3779,145.2679,145.3229,7467.0
2021-05-27 14:05:00,158.5,158.54,158.47,158.52,7729.0,145.2771,145.3137,145.2496,145.2954,7729.0
2021-05-27 14:10:00,158.48,158.48,158.38,158.48,3549.0,145.2587,145.2587,145.1671,145.2587,3549.0
2021-05-27 14:15:00,158.48,158.68,158.48,158.59,10156.0,145.2587,145.442,145.2587,145.3595,10156.0
2021-05-27 14:20:00,158.6,158.61,158.43,158.43,6591.0,145.3687,145.3779,145.2129,145.2129,6591.0
2021-05-27 14:25:00,158.44,158.57,158.44,158.55,8292.0,145.2221,145.3412,145.2221,145.3229,8292.0
2021-05-27 14:30:00,158.54,158.56,158.46,158.49,10572.0,145.3137,145.332,145.2404,145.2679,10572.0
2021-05-27 14:35:00,158.47,158.48,158.26,158.29,8098.0,145.2496,145.2587,145.0571,145.0846,8098.0
2021-05-27 14:40:00,158.31,158.31,158.17,158.23,5694.0,145.1029,145.1029,144.9746,145.0296,5694.0
2021-05-27 14:45:00,158.25,158.37,158.21,158.37,5470.0,145.0479,145.1579,145.0112,145.1579,5470.0
2021-05-27 14:50:00,158.35,158.36,158.29,158.29,7535.0,145.1396,145.1487,145.0846,145.0846,7535.0
2021-05-27 14:55:00,158.29,158.41,158.26,158.39,8726.0,145.0846,145.1946,145.0571,145.1762,8726.0
2021-05-27 15:00:00,158.36,158.36,158.2,158.27,10801.0,145.1487,145.1487,145.0021,145.0662,10801.0
2021-05-27 15:05:00,158.26,158.27,158.2,158.24,9218.0,145.0571,145.0662,145.0021,145.0387,9218.0
2021-05-27 15:10:00,158.24,158.35,158.22,158.33,9219.0,145.0387,145.1396,145.0204,145.1212,9219.0
2021-05-27 15:15:00,158.33,158.48,158.33,158.46,9739.0,145.1212,145.2587,145.1212,145.2404,9739.0
2021-05-27 15:20:00,158.44,158.69,158.4,158.62,13085.0,145.2221,145.4512,145.1854,145.387,13085.0
2021-05-27 15:25:00,158.61,158.66,158.57,158.59,7350.0,145.3779,145.4237,145.3412,145.3595,7350.0
2021-05-27 15:30:00,158.62,158.8,158.59,158.78,11731.0,145.387,145.552,145.3595,145.5337,11731.0
2021-05-27 15:35:00,158.76,158.83,158.71,158.78,10357.0,145.5154,145.5795,145.4695,145.5337,10357.0
2021-05-27 15:40:00,158.78,158.94,158.77,158.88,14707.0,145.5337,145.6803,145.5245,145.6253,14707.0
2021-05-27 15:45:00,158.87,159.16,158.87,158.88,19942.0,145.6162,145.882,145.6162,145.6253,19942.0
2021-05-27 15:50:00,158.91,159.22,158.91,159.14,45930.0,145.6528,145.937,145.6528,145.8637,45930.0
2021-05-27 15:55:00,159.17,159.48,159.02,159.22,88578.0,145.8912,146.1753,145.7537,145.937,88578.0
2021-05-28 09:30:00,160.4,160.4,159.67,160.19,16720.0,147.0185,147.0185,146.3494,146.8261,16720.0
2021-05-28 09:35:00,160.11,160.11,159.71,159.77,1891.0,146.7527,146.7527,146.3861,146.4411,1891.0
2021-05-28 09:40:00,159.75,159.75,159.49,159.72,5520.0,146.4228,146.4228,146.1845,146.3953,5520.0
2021-05-28 09:45:00,159.72,159.96,159.57,159.57,4055.0,146.3953,146.6153,146.2578,146.2578,4055.0
2021-05-28 09:50:00,159.66,159.7,159.43,159.6,7204.0,146.3403,146.3769,146.1295,146.2853,7204.0
2021-05-28 09:55:00,159.7,159.73,159.59,159.71,6716.0,146.3769,146.4044,146.2761,146.3861,6716.0
2021-05-28 10:00:00,159.77,159.97,159.71,159.89,12075.0,146.4411,146.6244,146.3861,146.5511,12075.0
2021-05-28 10:05:00,159.89,159.89,159.33,159.51,8457.0,146.5511,146.5511,146.0378,146.2028,8457.0
2021-05-28 10:10:00,159.51,159.53,159.24,159.25,4640.0,146.2028,146.2211,145.9553,145.9645,4640.0
2021-05-28 10:15:00,159.27,159.4,159.12,159.13,7854.0,145.9828,146.102,145.8453,145.8545,7854.0
2021-05-28 10:20:00,159.1,159.11,158.96,159.01,2500.0,145.827,145.8362,145.6987,145.7445,2500.0
2021-05-28 10:25:00,159.17,159.3,159.02,159.3,2735.0,145.8912,146.0103,145.7537,146.0103,2735.0
2021-05-28 10:30:00,159.34,159.68,159.22,159.65,8387.0,146.047,146.3586,145.937,146.3311,8387.0
2021-05-28 10:35:00,159.65,159.68,159.47,159.56,10295.0,146.3311,146.3586,146.1661,146.2486,10295.0
2021-05-28 10:40:00,159.61,159.65,159.56,159.64,2954.0,146.2944,146.3311,146.2486,146.3219,2954.0
2021-05-28 10:45:00,159.58,159.68,159.38,159.38,13005.0,146.267,146.3586,146.0836,146.0836,13005.0
2021-05-28 10:50:00,159.48,159.5,159.4,159.47,2715.0,146.1753,146.1936,146.102,146.1661,2715.0
2021-05-28 10:55:00,159.5,159.68,159.44,159.63,3207.0,146.1936,146.3586,146.1386,146.3128,3207.0
2021-05-28 11:00:00,159.66,159.66,159.52,159.58,3415.0,146.3403,146.3403,146.212,146.267,3415.0
2021-05-28 11:05:00,159.62,159.67,159.57,159.57,1532.0,146.3036,146.3494,146.2578,146.2578,1532.0
2021-05-28 11:10:00,159.46,159.64,159.45,159.64,700.0,146.157,146.3219,146.1478,146.3219,700.0
2021-05-28 11:15:00,159.65,159.74,159.49,159.49,9587.0,146.3311,146.4136,146.1845,146.1845,9587.0
2021-05-28 11:20:00,159.47,159.76,159.41,159.68,30054.0,146.1661,146.4319,146.1111,146.3586,30054.0
2021-05-28 11:25:00,159.73,159.78,159.65,159.78,4152.0,146.4044,146.4503,146.3311,146.4503,4152.0
2021-05-28 11:30:00,159.79,159.87,159.72,159.77,3829.0,146.4594,146.5328,146.3953,146.4411,3829.0
2021-05-28 11:35:00,159.77,159.93,159.77,159.93,3769.0,146.4411,146.5878,146.4411,146.5878,3769.0
2021-05-28 11:40:00,159.95,160.06,159.93,160.03,6886.0,146.6061,146.7069,146.5878,146.6794,6886.0
2021-05-28 11:45:00,160.01,160.01,159.73,159.79,7972.0,146.6611,146.6611,146.4044,146.4594,7972.0
2021-05-28 11:50:00,159.79,159.82,159.5,159.54,21990.0,146.4594,146.4869,146.1936,146.2303,21990.0
2021-05-28 11:55:00,159.55,159.68,159.54,159.54,5738.0,146.2395,146.3586,146.2303,146.2303,5738.0
2021-05-28 12:00:00,159.52,159.59,159.51,159.59,959.0,146.212,146.2761,146.2028,146.2761,959.0
2021-05-28 12:05:00,159.62,159.66,159.56,159.59,5240.0,146.3036,146.3403,146.2486,146.2761,5240.0
2021-05-28 12:10:00,159.59,159.59,159.4,159.45,4640.0,146.2761,146.2761,146.102,146.1478,4640.0
2021-05-28 12:15:00,159.45,159.62,159.45,159.53,9452.0,146.1478,146.3036,146.1478,146.2211,9452.0
2021-05-28 12:20:00,159.54,159.59,159.5,159.53,7337.0,146.2303,146.2761,146.1936,146.2211,7337.0
2021-05-28 12:25:00,159.53,159.53,159.39,159.51,4850.0,146.2211,146.2211,146.0928,146.2028,4850.0
2021-05-28 12:30:00,159.48,159.5,159.44,159.5,2868.0,146.1753,146.1936,146.1386,146.1936,2868.0
2021-05-28 12:35:00,159.52,159.52,159.47,159.49,1702.0,146.212,146.212,146.1661,146.1845,1702.0
2021-05-28 12:40:00,159.52,159.67,159.52,159.62,5148.0,146.212,146.3494,146.212,146.3036,5148.0
2021-05-28 12:45:00,159.62,159.66,159.47,159.52,5548.0,146.3036,146.3403,146.1661,146.212,5548.0
2021-05-28 12:50:00,159.55,159.67,159.54,159.65,6647.0,146.2395,146.3494,146.2303,146.3311,6647.0
2021-05-28 12:55:00,159.63,159.65,159.55,159.55,3393.0,146.3128,146.3311,146.2395,146.2395,3393.0
2021-05-28 13:00:00,159.59,159.74,159.59,159.69,1649.0,146.2761,146.4136,146.2761,146.3678,1649.0
2021-05-28 13:05:00,159.68,159.7,159.62,159.68,4409.0,146.3586,146.3769,146.3036,146.3586,4409.0
2021-05-28 13:10:00,159.74,159.76,159.67,159.69,3742.0,146.4136,146.4319,146.3494,146.3678,3742.0
2021-05-28 13:15:00,159.66,159.75,159.52,159.75,7297.0,146.3403,146.4228,146.212,146.4228,7297.0
2021-05-28 13:20:00,159.7,159.77,159.64,159.72,16443.0,146.3769,146.4411,146.3219,146.3953,16443.0
2021-05-28 13:25:00,159.83,160.01,159.76,160.01,4426.0,146.4961,146.6611,146.4319,146.6611,4426.0
2021-05-28 13:30:00,159.95,159.98,159.75,159.77,6526.0,146.6061,146.6336,146.4228,146.4411,6526.0
2021-05-28 13:35:00,159.8,159.95,159.76,159.95,5144.0,146.4686,146.6061,146.4319,146.6061,5144.0
2021-05-28 13:40:00,159.96,160.02,159.89,160.02,6348.0,146.6153,146.6702,146.5511,146.6702,6348.0
2021-05-28 13:45:00,160.08,160.18,160.07,160.14,6884.0,146.7252,146.8169,146.7161,146.7802,6884.0
2021-05-28 13:50:00,160.1,160.1,159.99,160.05,4687.0,146.7436,146.7436,146.6427,146.6977,4687.0
2021-05-28 13:55:00,160.08,160.1,160.02,160.02,2472.0,146.7252,146.7436,146.6702,146.6702,2472.0
2021-05-28 14:00:00,160.03,160.06,159.84,159.89,12132.0,146.6794,146.7069,146.5053,146.5511,12132.0
2021-05-28 14:05:00,159.91,159.91,159.79,159.8,3094.0,146.5694,146.5694,146.4594,146.4686,3094.0
2021-05-28 14:10:00,159.78,159.8,159.69,159.72,2649.0,146.4503,146.4686,146.3678,146.3953,2649.0
2021-05-28 14:15:00,159.72,159.79,159.72,159.79,4068.0,146.3953,146.4594,146.3953,146.4594,4068.0
2021-05-28 14:20:00,159.8,159.9,159.79,159.9,5662.0,146.4686,146.5603,146.4594,146.5603,5662.0
2021-05-28 14:25:00,159.89,159.89,159.79,159.8,2104.0,146.5511,146.5511,146.4594,146.4686,2104.0
2021-05-28 14:30:00,159.79,159.79,159.73,159.79,3833.0,146.4594,146.4594,146.4044,146.4594,3833.0
2021-05-28 14:35:00,159.81,159.9,159.81,159.88,3747.0,146.4778,146.5603,146.4778,146.5419,3747.0
2021-05-28 14:40:00,159.88,159.9,159.86,159.9,1695.0,146.5419,146.5603,146.5236,146.5603,1695.0
2021-05-28 14:45:00,159.89,159.93,159.84,159.93,3456.0,146.5511,146.5878,146.5053,146.5878,3456.0
2021-05-28 14:50:00,159.97,160.01,159.89,159.89,3598.0,146.6244,146.6611,146.5511,146.5511,3598.0
2021-05-28 14:55:00,159.88,159.95,159.88,159.9,2088.0,146.5419,146.6061,146.5419,146.5603,2088.0
2021-05-28 15:00:00,159.87,159.98,159.87,159.93,10490.0,146.5328,146.6336,146.5328,146.5878,10490.0
2021-05-28 15:05:00,159.9,159.93,159.87,159.91,4402.0,146.5603,146.5878,146.5328,146.5694,4402.0
2021-05-28 15:10:00,159.9,159.98,159.85,159.97,5918.0,146.5603,146.6336,146.5144,146.6244,5918.0
2021-05-28 15:15:00,160.0,160.09,159.98,160.03,9581.0,146.6519,146.7344,146.6336,146.6794,9581.0
2021-05-28 15:20:00,160.02,160.04,160.0,160.01,9329.0,146.6702,146.6886,146.6519,146.6611,9329.0
2021-05-28 15:25:00,160.01,160.08,159.92,160.01,6246.0,146.6611,146.7252,146.5786,146.6611,6246.0
2021-05-28 15:30:00,160.0,160.05,159.91,159.91,12756.0,146.6519,146.6977,146.5694,146.5694,12756.0
2021-05-28 15:35:00,159.9,160.0,159.88,159.88,7008.0,146.5603,146.6519,146.5419,146.5419,7008.0
2021-05-28 15:40:00,159.86,159.87,159.66,159.7,7206.0,146.5236,146.5328,146.3403,146.3769,7206.0
2021-05-28 15:45:00,159.7,159.9,159.68,159.85,12743.0,146.3769,146.5603,146.3586,146.5144,12743.0
2021-05-28 15:50:00,159.82,159.93,159.79,159.88,13876.0,146.4869,146.5878,146.4594,146.5419,13876.0
2021-05-28 15:55:00,159.87,159.88,159.64,159.72,51631.0,146.5328,146.5419,146.3219,146.3953,51631.0
2021-06-01 09:30:00,161.12,161.45,161.07,161.45,14992.0,147.6785,147.9809,147.6326,147.9809,14992.0
2021-06-01 09:35:00,161.24,161.51,160.9,160.9,10238.0,147.7885,148.0359,147.4768,147.4768,10238.0
2021-06-01 09:40:00,160.61,160.77,160.26,160.51,5236.0,147.211,147.3577,146.8902,147.1194,5236.0
2021-06-01 09:45:00,160.46,160.92,160.34,160.85,6714.0,147.0735,147.4952,146.9635,147.431,6714.0
2021-06-01 09:50:00,160.86,161.11,160.8,161.02,13239.0,147.4402,147.6693,147.3852,147.5868,13239.0
2021-06-01 09:55:00,161.11,161.27,161.03,161.03,3002.0,147.6693,147.816,147.596,147.596,3002.0
2021-06-01 10:00:00,161.15,161.47,161.02,161.38,9697.0,147.706,147.9993,147.5868,147.9168,9697.0
2021-06-01 10:05:00,161.39,161.45,161.07,161.07,2843.0,147.926,147.9809,147.6326,147.6326,2843.0
2021-06-01 10:10:00,161.05,161.12,160.96,160.97,4001.0,147.6143,147.6785,147.5318,147.541,4001.0
2021-06-01 10:15:00,161.06,161.08,160.87,161.08,3876.0,147.6235,147.6418,147.4493,147.6418,3876.0
2021-06-01 10:20:00,161.08,161.17,160.92,161.0,9670.0,147.6418,147.7243,147.4952,147.5685,9670.0
2021-06-01 10:25:00,161.03,161.04,160.73,161.02,4440.0,147.596,147.6052,147.321,147.5868,4440.0
2021-06-01 10:30:00,161.05,161.06,160.68,160.92,8338.0,147.6143,147.6235,147.2752,147.4952,8338.0
2021-06-01 10:35:00,160.91,160.91,160.6,160.64,2176.0,147.486,147.486,147.2019,147.2385,2176.0
2021-06-01 10:40:00,160.67,160.98,160.67,160.87,6023.0,147.266,147.5502,147.266,147.4493,6023.0
2021-06-01 10:45:00,160.85,160.88,160.6,160.61,3948.0,147.431,147.4585,147.2019,147.211,3948.0
2021-06-01 10:50:00,160.69,161.08,160.68,161.07,6275.0,147.2843,147.6418,147.2752,147.6326,6275.0
2021-06-01 10:55:00,161.09,161.46,161.01,161.46,9793.0,147.651,147.9901,147.5777,147.9901,9793.0
2021-06-01 11:00:00,161.49,161.55,161.36,161.51,5470.0,148.0176,148.0726,147.8985,148.0359,5470.0
2021-06-01 11:05:00,161.49,161.7,161.47,161.66,6648.0,148.0176,148.2101,147.9993,148.1734,6648.0
2021-06-01 11:10:00,161.7,161.83,161.69,161.8,4852.0,148.2101,148.3292,148.2009,148.3017,4852.0
2021-06-01 11:15:00,161.77,161.8,161.7,161.7,3231.0,148.2742,148.3017,148.2101,148.2101,3231.0
2021-06-01 11:20:00,161.72,161.73,161.58,161.58,1829.0,148.2284,148.2376,148.1001,148.1001,1829.0
2021-06-01 11:25:00,161.61,161.71,161.58,161.64,3949.0,148.1276,148.2193,148.1001,148.1551,3949.0
2021-06-01 11:30:00,161.6,161.61,161.48,161.6,6527.0,148.1184,148.1276,148.0084,148.1184,6527.0
2021-06-01 11:35:00,161.59,161.92,161.58,161.92,4044.0,148.1093,148.4117,148.1001,148.4117,4044.0
2021-06-01 11:40:00,161.88,161.99,161.82,161.87,5404.0,148.3751,148.4759,148.3201,148.3659,5404.0
2021-06-01 11:45:00,161.92,161.92,161.71,161.79,7144.0,148.4117,148.4117,148.2193,148.2926,7144.0
2021-06-01 11:50:00,161.75,161.83,161.73,161.74,2607.0,148.2559,148.3292,148.2376,148.2468,2607.0
2021-06-01 11:55:00,161.76,161.98,161.74,161.87,6333.0,148.2651,148.4667,148.2468,148.3659,6333.0
2021-06-01 12:00:00,161.87,161.87,161.7,161.7,3352.0,148.3659,148.3659,148.2101,148.2101,3352.0
2021-06-01 12:05:00,161.75,161.79,161.58,161.63,14707.0,148.2559,148.2926,148.1001,148.1459,14707.0
2021-06-01 12:10:00,161.63,161.64,161.5,161.5,4855.0,148.1459,148.1551,148.0268,148.0268,4855.0
2021-06-01 12:15:00,161.44,161.46,161.31,161.32,1600.0,147.9718,147.9901,147.8526,147.8618,1600.0
2021-06-01 12:20:00,161.3,161.34,161.15,161.28,8204.0,147.8435,147.8801,147.706,147.8251,8204.0
2021-06-01 12:25:00,161.3,161.3,161.19,161.2,4274.0,147.8435,147.8435,147.7426,147.7518,4274.0
2021-06-01 12:30:00,161.15,161.19,161.1,161.17,2666.0,147.706,147.7426,147.6601,147.7243,2666.0
2021-06-01 12:35:00,161.17,161.37,161.1,161.37,6418.0,147.7243,147.9076,147.6601,147.9076,6418.0
2021-06-01 12:40:00,161.34,161.36,161.27,161.27,2066.0,147.8801,147.8985,147.816,147.816,2066.0
2021-06-01 12:45:00,161.23,161.35,161.23,161.35,6063.0,147.7793,147.8893,147.7793,147.8893,6063.0
2021-06-01 12:50:00,161.32,161.32,161.11,161.18,3359.0,147.8618,147.8618,147.6693,147.7335,3359.0
2021-06-01 12:55:00,161.14,161.26,161.1,161.23,5894.0,147.6968,147.8068,147.6601,147.7793,5894.0
2021-06-01 13:00:00,161.24,161.24,161.11,161.14,2452.0,147.7885,147.7885,147.6693,147.6968,2452.0
2021-06-01 13:05:00,161.11,161.14,161.04,161.13,8230.0,147.6693,147.6968,147.6052,147.6876,8230.0
2021-06-01 13:10:00,161.09,161.11,161.0,161.02,2835.0,147.651,147.6693,147.5685,147.5868,2835.0
2021-06-01 13:15:00,161.05,161.07,160.82,160.82,3122.0,147.6143,147.6326,147.4035,147.4035,3122.0
2021-06-01 13:20:00,160.77,160.85,160.71,160.73,3872.0,147.3577,147.431,147.3027,147.321,3872.0
2021-06-01 13:25:00,160.74,160.79,160.54,160.65,16678.0,147.3302,147.376,147.1469,147.2477,16678.0
2021-06-01 13:30:00,160.65,160.79,160.65,160.78,5383.0,147.2477,147.376,147.2477,147.3668,5383.0
2021-06-01 13:35:00,160.75,160.83,160.75,160.81,4610.0,147.3393,147.4127,147.3393,147.3943,4610.0
2021-06-01 13:40:00,160.75,160.78,160.71,160.72,5572.0,147.3393,147.3668,147.3027,147.3118,5572.0
2021-06-01 13:45:00,160.72,160.73,160.65,160.69,1738.0,147.3118,147.321,147.2477,147.2843,1738.0
2021-06-01 13:50:00,160.72,160.73,160.57,160.57,2748.0,147.3118,147.321,147.1744,147.1744,2748.0
2021-06-01 13:55:00,160.53,160.7,160.53,160.7,3099.0,147.1377,147.2935,147.1377,147.2935,3099.0
2021-06-01 14:00:00,160.69,160.76,160.68,160.76,5094.0,147.2843,147.3485,147.2752,147.3485,5094.0
2021-06-01 14:05:00,160.73,160.82,160.69,160.69,4255.0,147.321,147.4035,147.2843,147.2843,4255.0
2021-06-01 14:10:00,160.64,160.74,160.64,160.74,1638.0,147.2385,147.3302,147.2385,147.3302,1638.0
2021-06-01 14:15:00,160.7,160.78,160.7,160.78,3036.0,147.2935,147.3668,147.2935,147.3668,3036.0
2021-06-01 14:20:00,160.81,160.89,160.8,160.85,4281.0,147.3943,147.4677,147.3852,147.431,4281.0
2021-06-01 14:25:00,160.91,161.05,160.89,161.01,5058.0,147.486,147.6143,147.4677,147.5777,5058.0
2021-06-01 14:30:00,161.0,161.01,160.94,161.0,4285.0,147.5685,147.5777,147.5135,147.5685,4285.0
2021-06-01 14:35:00,161.05,161.09,161.0,161.01,5545.0,147.6143,147.651,147.5685,147.5777,5545.0
2021-06-01 14:40:00,161.03,161.12,160.99,161.04,4613.0,147.596,147.6785,147.5593,147.6052,4613.0
2021-06-01 14:45:00,161.04,161.04,160.93,160.99,4183.0,147.6052,147.6052,147.5043,147.5593,4183.0
2021-06-01 14:50:00,161.01,161.11,160.98,161.08,3144.0,147.5777,147.6693,147.5502,147.6418,3144.0
2021-06-01 14:55:00,161.11,161.14,161.08,161.11,2817.0,147.6693,147.6968,147.6418,147.6693,2817.0
2021-06-01 15:00:00,161.12,161.18,161.08,161.14,3958.0,147.6785,147.7335,147.6418,147.6968,3958.0
2021-06-01 15:05:00,161.16,161.18,161.08,161.16,6414.0,147.7151,147.7335,147.6418,147.7151,6414.0
2021-06-01 15:10:00,161.14,161.17,161.07,161.07,3509.0,147.6968,147.7243,147.6326,147.6326,3509.0
2021-06-01 15:15:00,161.08,161.15,161.08,161.13,7720.0,147.6418,147.706,147.6418,147.6876,7720.0
2021-06-01 15:20:00,161.12,161.19,161.12,161.19,5166.0,147.6785,147.7426,147.6785,147.7426,5166.0
2021-06-01 15:25:00,161.19,161.19,161.02,161.05,5849.0,147.7426,147.7426,147.5868,147.6143,5849.0
2021-06-01 15:30:00,161.06,161.08,160.93,161.08,12301.0,147.6235,147.6418,147.5043,147.6418,12301.0
2021-06-01 15:35:00,161.1,161.11,161.03,161.04,4916.0,147.6601,147.6693,147.596,147.6052,4916.0
2021-06-01 15:40:00,161.05,161.11,161.02,161.02,7294.0,147.6143,147.6693,147.5868,147.5868,7294.0
2021-06-01 15:45:00,161.04,161.1,161.0,161.09,7541.0,147.6052,147.6601,147.5685,147.651,7541.0
2021-06-01 15:50:00,161.09,161.09,160.93,161.01,24598.0,147.651,147.651,147.5043,147.5777,24598.0
2021-06-01 15:55:00,160.98,161.03,160.8,160.89,70095.0,147.5502,147.596,147.3852,147.4677,70095.0
2021-06-02 09:30:00,161.68,161.74,160.61,160.68,19716.0,148.1918,148.2468,147.211,147.2752,19716.0
2021-06-02 09:35:00,160.63,160.63,159.89,160.08,14385.0,147.2294,147.2294,146.5511,146.7252,14385.0
2021-06-02 09:40:00,159.95,160.49,159.95,160.37,3872.0,146.6061,147.101,146.6061,146.991,3872.0
2021-06-02 09:45:00,160.31,160.43,160.17,160.39,7380.0,146.9361,147.046,146.8077,147.0094,7380.0
2021-06-02 09:50:00,160.43,160.78,160.3,160.54,4444.0,147.046,147.3668,146.9269,147.1469,4444.0
2021-06-02 09:55:00,160.57,160.91,160.53,160.8,7377.0,147.1744,147.486,147.1377,147.3852,7377.0
2021-06-02 10:00:00,160.81,160.94,160.8,160.81,3309.0,147.3943,147.5135,147.3852,147.3943,3309.0
2021-06-02 10:05:00,160.79,160.94,160.71,160.94,2103.0,147.376,147.5135,147.3027,147.5135,2103.0
2021-06-02 10:10:00,160.94,161.33,160.94,161.33,3771.0,147.5135,147.871,147.5135,147.871,3771.0
2021-06-02 10:15:00,161.25,161.25,160.95,160.95,4154.0,147.7976,147.7976,147.5227,147.5227,4154.0
2021-06-02 10:20:00,160.88,161.14,160.87,161.03,6286.0,147.4585,147.6968,147.4493,147.596,6286.0
2021-06-02 10:25:00,161.09,161.09,160.78,160.87,2863.0,147.651,147.651,147.3668,147.4493,2863.0
2021-06-02 10:30:00,160.74,160.95,160.74,160.82,4074.0,147.3302,147.5227,147.3302,147.4035,4074.0
2021-06-02 10:35:00,160.79,160.85,160.7,160.79,2262.0,147.376,147.431,147.2935,147.376,2262.0
2021-06-02 10:40:00,160.84,160.84,160.71,160.84,2662.0,147.4218,147.4218,147.3027,147.4218,2662.0
2021-06-02 10:45:00,160.88,160.98,160.8,160.8,2700.0,147.4585,147.5502,147.3852,147.3852,2700.0
2021-06-02 10:50:00,160.77,160.98,160.77,160.95,18754.0,147.3577,147.5502,147.3577,147.5227,18754.0
2021-06-02 10:55:00,160.93,161.0,160.74,160.75,4604.0,147.5043,147.5685,147.3302,147.3393,4604.0
2021-06-02 11:00:00,160.72,160.84,160.53,160.67,9568.0,147.3118,147.4218,147.1377,147.266,9568.0
2021-06-02 11:05:00,160.71,160.89,160.7,160.89,5583.0,147.3027,147.4677,147.2935,147.4677,5583.0
2021-06-02 11:10:00,160.87,160.9,160.83,160.89,3839.0,147.4493,147.4768,147.4127,147.4677,3839.0
2021-06-02 11:15:00,160.92,161.03,160.89,160.94,3822.0,147.4952,147.596,147.4677,147.5135,3822.0
2021-06-02 11:20:00,160.98,160.98,160.74,160.79,3949.0,147.5502,147.5502,147.3302,147.376,3949.0
2021-06-02 11:25:00,160.76,160.79,160.71,160.79,3375.0,147.3485,147.376,147.3027,147.376,3375.0
2021-06-02 11:30:00,160.81,160.85,160.67,160.85,4109.0,147.3943,147.431,147.266,147.431,4109.0
2021-06-02 11:35:00,160.78,160.8,160.63,160.64,3462.0,147.3668,147.3852,147.2294,147.2385,3462.0
2021-06-02 11:40:00,160.64,160.73,160.61,160.73,2533.0,147.2385,147.321,147.211,147.321,2533.0
2021-06-02 11:45:00,160.68,160.75,160.6,160.75,6292.0,147.2752,147.3393,147.2019,147.3393,6292.0
2021-06-02 11:50:00,160.72,160.82,160.71,160.71,4523.0,147.3118,147.4035,147.3027,147.3027,4523.0
2021-06-02 11:55:00,160.66,160.66,160.5,160.55,4787.0,147.2569,147.2569,147.1102,147.156,4787.0
2021-06-02 12:00:00,160.5,160.61,160.5,160.6,4508.0,147.1102,147.211,147.1102,147.2019,4508.0
2021-06-02 12:05:00,160.62,160.69,160.62,160.69,3655.0,147.2202,147.2843,147.2202,147.2843,3655.0
2021-06-02 12:10:00,160.7,160.74,160.63,160.74,4586.0,147.2935,147.3302,147.2294,147.3302,4586.0
2021-06-02 12:15:00,160.7,160.81,160.65,160.81,7202.0,147.2935,147.3943,147.2477,147.3943,7202.0
2021-06-02 12:20:00,160.82,160.91,160.76,160.87,4866.0,147.4035,147.486,147.3485,147.4493,4866.0
2021-06-02 12:25:00,160.86,160.99,160.83,160.94,5235.0,147.4402,147.5593,147.4127,147.5135,5235.0
2021-06-02 12:30:00,160.9,160.97,160.81,160.97,4832.0,147.4768,147.541,147.3943,147.541,4832.0
2021-06-02 12:35:00,160.95,161.02,160.92,160.98,2985.0,147.5227,147.5868,147.4952,147.5502,2985.0
2021-06-02 12:40:00,161.01,161.08,160.93,160.96,2910.0,147.5777,147.6418,147.5043,147.5318,2910.0
2021-06-02 12:45:00,160.95,161.09,160.92,161.0,5028.0,147.5227,147.651,147.4952,147.5685,5028.0
2021-06-02 12:50:00,161.04,161.1,160.98,161.03,6791.0,147.6052,147.6601,147.5502,147.596,6791.0
2021-06-02 12:55:00,161.0,161.08,161.0,161.08,2752.0,147.5685,147.6418,147.5685,147.6418,2752.0
2021-06-02 13:00:00,161.06,161.09,161.0,161.0,3834.0,147.6235,147.651,147.5685,147.5685,3834.0
2021-06-02 13:05:00,161.01,161.05,160.98,161.01,3595.0,147.5777,147.6143,147.5502,147.5777,3595.0
2021-06-02 13:10:00,161.02,161.02,160.9,160.92,1788.0,147.5868,147.5868,147.4768,147.4952,1788.0
2021-06-02 13:15:00,160.94,160.98,160.77,160.78,5831.0,147.5135,147.5502,147.3577,147.3668,5831.0
2021-06-02 13:20:00,160.8,160.85,160.76,160.84,3719.0,147.3852,147.431,147.3485,147.4218,3719.0
2021-06-02 13:25:00,160.86,160.97,160.86,160.97,4601.0,147.4402,147.541,147.4402,147.541,4601.0
2021-06-02 13:30:00,160.88,160.89,160.7,160.75,3637.0,147.4585,147.4677,147.2935,147.3393,3637.0
2021-06-02 13:35:00,160.74,160.92,160.74,160.91,3350.0,147.3302,147.4952,147.3302,147.486,3350.0
2021-06-02 13:40:00,160.89,160.96,160.85,160.9,4568.0,147.4677,147.5318,147.431,147.4768,4568.0
2021-06-02 13:45:00,160.93,161.0,160.89,160.94,3392.0,147.5043,147.5685,147.4677,147.5135,3392.0
2021-06-02 13:50:00,160.9,160.93,160.83,160.84,3230.0,147.4768,147.5043,147.4127,147.4218,3230.0
2021-06-02 13:55:00,160.81,160.89,160.81,160.84,4066.0,147.3943,147.4677,147.3943,147.4218,4066.0
2021-06-02 14:00:00,160.81,161.0,160.81,160.86,10834.0,147.3943,147.5685,147.3943,147.4402,10834.0
2021-06-02 14:05:00,160.88,160.9,160.59,160.59,4985.0,147.4585,147.4768,147.1927,147.1927,4985.0
2021-06-02 14:10:00,160.57,160.77,160.5,160.73,9421.0,147.1744,147.3577,147.1102,147.321,9421.0
2021-06-02 14:15:00,160.71,160.84,160.71,160.75,3383.0,147.3027,147.4218,147.3027,147.3393,3383.0
2021-06-02 14:20:00,160.79,160.83,160.71,160.78,3561.0,147.376,147.4127,147.3027,147.3668,3561.0
2021-06-02 14:25:00,160.81,160.86,160.68,160.71,12111.0,147.3943,147.4402,147.2752,147.3027,12111.0
2021-06-02 14:30:00,160.74,160.85,160.74,160.78,7804.0,147.3302,147.431,147.3302,147.3668,7804.0
2021-06-02 14:35:00,160.83,160.96,160.78,160.88,6136.0,147.4127,147.5318,147.3668,147.4585,6136.0
2021-06-02 14:40:00,160.88,160.9,160.79,160.79,4004.0,147.4585,147.4768,147.376,147.376,4004.0
2021-06-02 14:45:00,160.76,160.83,160.66,160.69,4730.0,147.3485,147.4127,147.2569,147.2843,4730.0
2021-06-02 14:50:00,160.7,160.71,160.52,160.67,6319.0,147.2935,147.3027,147.1285,147.266,6319.0
2021-06-02 14:55:00,160.62,160.66,160.55,160.55,4060.0,147.2202,147.2569,147.156,147.156,4060.0
2021-06-02 15:00:00,160.58,160.65,160.53,160.53,5285.0,147.1835,147.2477,147.1377,147.1377,5285.0
2021-06-02 15:05:00,160.53,160.57,160.51,160.56,3730.0,147.1377,147.1744,147.1194,147.1652,3730.0
2021-06-02 15:10:00,160.59,160.71,160.54,160.64,9956.0,147.1927,147.3027,147.1469,147.2385,9956.0
2021-06-02 15:15:00,160.64,160.64,160.55,160.55,5722.0,147.2385,147.2385,147.156,147.156,5722.0
2021-06-02 15:20:00,160.56,160.57,160.5,160.52,11235.0,147.1652,147.1744,147.1102,147.1285,11235.0
2021-06-02 15:25:00,160.48,160.54,160.38,160.39,14311.0,147.0919,147.1469,147.0002,147.0094,14311.0
2021-06-02 15:30:00,160.39,160.45,160.26,160.3,10285.0,147.0094,147.0644,146.8902,146.9269,10285.0
2021-06-02 15:35:00,160.29,160.5,160.29,160.45,8415.0,146.9177,147.1102,146.9177,147.0644,8415.0
2021-06-02 15:40:00,160.45,160.53,160.44,160.44,16154.0,147.0644,147.1377,147.0552,147.0552,16154.0
2021-06-02 15:45:00,160.45,160.49,160.33,160.41,16946.0,147.0644,147.101,146.9544,147.0277,16946.0
2021-06-02 15:50:00,160.35,160.47,160.24,160.35,24076.0,146.9727,147.0827,146.8719,146.9727,24076.0
2021-06-02 15:55:00,160.32,160.47,160.18,160.2,85828.0,146.9452,147.0827,146.8169,146.8352,85828.0
2021-06-03 09:30:00,159.91,160.13,159.32,159.55,9035.0,146.5694,146.7711,146.0286,146.2395,9035.0
2021-06-03 09:35:00,159.29,159.51,159.28,159.32,6177.0,146.0011,146.2028,145.992,146.0286,6177.0
2021-06-03 09:40:00,159.3,159.41,158.95,159.15,4100.0,146.0103,146.1111,145.6895,145.8728,4100.0
2021-06-03 09:45:00,159.31,159.54,159.23,159.54,3717.0,146.0195,146.2303,145.9462,146.2303,3717.0
2021-06-03 09:50:00,159.62,159.74,159.45,159.69,5072.0,146.3036,146.4136,146.1478,146.3678,5072.0
2021-06-03 09:55:00,159.72,160.15,159.72,159.86,3132.0,146.3953,146.7894,146.3953,146.5236,3132.0
2021-06-03 10:00:00,159.85,159.93,159.75,159.76,4295.0,146.5144,146.5878,146.4228,146.4319,4295.0
2021-06-03 10:05:00,159.65,160.08,159.65,159.92,5077.0,146.3311,146.7252,146.3311,146.5786,5077.0
2021-06-03 10:10:00,159.85,160.0,159.84,159.85,3035.0,146.5144,146.6519,146.5053,146.5144,3035.0
2021-06-03 10:15:00,159.87,159.97,159.87,159.97,2739.0,146.5328,146.6244,146.5328,146.6244,2739.0
2021-06-03 10:20:00,159.95,159.98,159.75,159.79,1549.0,146.6061,146.6336,146.4228,146.4594,1549.0
2021-06-03 10:25:00,159.81,159.93,159.78,159.92,6798.0,146.4778,146.5878,146.4503,146.5786,6798.0
2021-06-03 10:30:00,159.96,160.13,159.96,160.09,4817.0,146.6153,146.7711,146.6153,146.7344,4817.0
2021-06-03 10:35:00,160.04,160.34,160.02,160.11,5945.0,146.6886,146.9635,146.6702,146.7527,5945.0
2021-06-03 10:40:00,160.11,160.34,160.1,160.23,2762.0,146.7527,146.9635,146.7436,146.8627,2762.0
2021-06-03 10:45:00,160.22,160.68,160.2,160.68,6313.0,146.8536,147.2752,146.8352,147.2752,6313.0
2021-06-03 10:50:00,160.71,160.98,160.6,160.94,18122.0,147.3027,147.5502,147.2019,147.5135,18122.0
2021-06-03 10:55:00,160.91,161.15,160.91,161.14,12489.0,147.486,147.706,147.486,147.6968,12489.0
2021-06-03 11:00:00,161.06,161.21,160.88,161.21,6822.0,147.6235,147.761,147.4585,147.761,6822.0
2021-06-03 11:05:00,161.16,161.42,161.16,161.37,5037.0,147.7151,147.9534,147.7151,147.9076,5037.0
2021-06-03 11:10:00,161.36,161.42,161.31,161.38,4076.0,147.8985,147.9534,147.8526,147.9168,4076.0
2021-06-03 11:15:00,161.38,161.53,161.38,161.52,7723.0,147.9168,148.0543,147.9168,148.0451,7723.0
2021-06-03 11:20:00,161.52,161.8,161.48,161.78,7160.0,148.0451,148.3017,148.0084,148.2834,7160.0
2021-06-03 11:25:00,161.76,161.89,161.66,161.7,14823.0,148.2651,148.3842,148.1734,148.2101,14823.0
2021-06-03 11:30:00,161.67,161.96,161.58,161.9,7427.0,148.1826,148.4484,148.1001,148.3934,7427.0
2021-06-03 11:35:00,161.86,161.93,161.62,161.71,2594.0,148.3567,148.4209,148.1368,148.2193,2594.0
2021-06-03 11:40:00,161.69,162.03,161.69,162.02,5922.0,148.2009,148.5126,148.2009,148.5034,5922.0
2021-06-03 11:45:00,162.04,162.17,161.69,161.82,7844.0,148.5217,148.6409,148.2009,148.3201,7844.0
2021-06-03 11:50:00,161.85,161.91,161.76,161.89,6741.0,148.3476,148.4026,148.2651,148.3842,6741.0
2021-06-03 11:55:00,161.89,162.07,161.88,161.98,5747.0,148.3842,148.5492,148.3751,148.4667,5747.0
2021-06-03 12:00:00,161.97,162.08,161.88,161.91,6164.0,148.4576,148.5584,148.3751,148.4026,6164.0
2021-06-03 12:05:00,161.91,161.98,161.85,161.94,4368.0,148.4026,148.4667,148.3476,148.4301,4368.0
2021-06-03 12:10:00,161.93,162.12,161.9,162.1,4626.0,148.4209,148.5951,148.3934,148.5767,4626.0
2021-06-03 12:15:00,162.05,162.17,162.0,162.09,6311.0,148.5309,148.6409,148.4851,148.5676,6311.0
2021-06-03 12:20:00,162.01,162.04,161.88,161.94,2877.0,148.4942,148.5217,148.3751,148.4301,2877.0
2021-06-03 12:25:00,161.95,162.01,161.81,162.01,6732.0,148.4392,148.4942,148.3109,148.4942,6732.0
2021-06-03 12:30:00,161.96,162.11,161.96,162.09,4952.0,148.4484,148.5859,148.4484,148.5676,4952.0
2021-06-03 12:35:00,162.09,162.25,162.09,162.13,6597.0,148.5676,148.7142,148.5676,148.6042,6597.0
2021-06-03 12:40:00,162.0,162.1,161.95,162.04,3411.0,148.4851,148.5767,148.4392,148.5217,3411.0
2021-06-03 12:45:00,162.07,162.1,161.84,161.84,2765.0,148.5492,148.5767,148.3384,148.3384,2765.0
2021-06-03 12:50:00,161.84,161.85,161.67,161.71,5851.0,148.3384,148.3476,148.1826,148.2193,5851.0
2021-06-03 12:55:00,161.66,161.72,161.62,161.67,5025.0,148.1734,148.2284,148.1368,148.1826,5025.0
2021-06-03 13:00:00,161.67,161.79,161.61,161.79,5966.0,148.1826,148.2926,148.1276,148.2926,5966.0
2021-06-03 13:05:00,161.8,161.8,161.53,161.62,6074.0,148.3017,148.3017,148.0543,148.1368,6074.0
2021-06-03 13:10:00,161.64,161.71,161.46,161.56,5206.0,148.1551,148.2193,147.9901,148.0818,5206.0
2021-06-03 13:15:00,161.55,161.63,161.54,161.58,3780.0,148.0726,148.1459,148.0634,148.1001,3780.0
2021-06-03 13:20:00,161.59,161.95,161.59,161.94,16512.0,148.1093,148.4392,148.1093,148.4301,16512.0
2021-06-03 13:25:00,161.96,161.96,161.87,161.92,3056.0,148.4484,148.4484,148.3659,148.4117,3056.0
2021-06-03 13:30:00,161.9,161.94,161.79,161.84,3653.0,148.3934,148.4301,148.2926,148.3384,3653.0
2021-06-03 13:35:00,161.86,161.86,161.79,161.82,1314.0,148.3567,148.3567,148.2926,148.3201,1314.0
2021-06-03 13:40:00,161.79,161.79,161.65,161.7,2764.0,148.2926,148.2926,148.1643,148.2101,2764.0
2021-06-03 13:45:00,161.69,161.79,161.69,161.79,3544.0,148.2009,148.2926,148.2009,148.2926,3544.0
2021-06-03 13:50:00,161.81,161.85,161.8,161.82,1574.0,148.3109,148.3476,148.3017,148.3201,1574.0
2021-06-03 13:55:00,161.84,161.87,161.81,161.81,1047.0,148.3384,148.3659,148.3109,148.3109,1047.0
2021-06-03 14:00:00,161.79,161.79,161.65,161.7,3319.0,148.2926,148.2926,148.1643,148.2101,3319.0
2021-06-03 14:05:00,161.64,161.64,161.55,161.58,1816.0,148.1551,148.1551,148.0726,148.1001,1816.0
2021-06-03 14:10:00,161.58,161.58,161.44,161.48,1745.0,148.1001,148.1001,147.9718,148.0084,1745.0
2021-06-03 14:15:00,161.47,161.56,161.43,161.53,3331.0,147.9993,148.0818,147.9626,148.0543,3331.0
2021-06-03 14:20:00,161.52,161.52,161.45,161.45,2135.0,148.0451,148.0451,147.9809,147.9809,2135.0
2021-06-03 14:25:00,161.39,161.41,161.38,161.38,1797.0,147.926,147.9443,147.9168,147.9168,1797.0
2021-06-03 14:30:00,161.42,161.54,161.41,161.53,3861.0,147.9534,148.0634,147.9443,148.0543,3861.0
2021-06-03 14:35:00,161.51,161.52,161.31,161.36,4475.0,148.0359,148.0451,147.8526,147.8985,4475.0
2021-06-03 14:40:00,161.35,161.35,161.27,161.29,1357.0,147.8893,147.8893,147.816,147.8343,1357.0
2021-06-03 14:45:00,161.27,161.31,161.25,161.29,4216.0,147.816,147.8526,147.7976,147.8343,4216.0
2021-06-03 14:50:00,161.28,161.29,161.18,161.23,4576.0,147.8251,147.8343,147.7335,147.7793,4576.0
2021-06-03 14:55:00,161.23,161.27,161.19,161.19,3738.0,147.7793,147.816,147.7426,147.7426,3738.0
2021-06-03 15:00:00,161.16,161.2,161.08,161.14,4728.0,147.7151,147.7518,147.6418,147.6968,4728.0
2021-06-03 15:05:00,161.13,161.26,161.13,161.24,4299.0,147.6876,147.8068,147.6876,147.7885,4299.0
2021-06-03 15:10:00,161.27,161.32,161.21,161.31,4869.0,147.816,147.8618,147.761,147.8526,4869.0
2021-06-03 15:15:00,161.32,161.4,161.3,161.35,5174.0,147.8618,147.9351,147.8435,147.8893,5174.0
2021-06-03 15:20:00,161.34,161.45,161.27,161.36,8183.0,147.8801,147.9809,147.816,147.8985,8183.0
2021-06-03 15:25:00,161.36,161.41,161.27,161.36,6419.0,147.8985,147.9443,147.816,147.8985,6419.0
2021-06-03 15:30:00,161.37,161.38,161.27,161.35,11421.0,147.9076,147.9168,147.816,147.8893,11421.0
2021-06-03 15:35:00,161.3,161.38,161.3,161.35,3803.0,147.8435,147.9168,147.8435,147.8893,3803.0
2021-06-03 15:40:00,161.36,161.43,161.35,161.4,6266.0,147.8985,147.9626,147.8893,147.9351,6266.0
2021-06-03 15:45:00,161.41,161.42,161.32,161.4,9991.0,147.9443,147.9534,147.8618,147.9351,9991.0
2021-06-03 15:50:00,161.4,161.49,161.28,161.28,13199.0,147.9351,148.0176,147.8251,147.8251,13199.0
2021-06-03 15:55:00,161.27,161.33,160.97,160.99,76666.0,147.816,147.871,147.541,147.5593,76666.0
2021-06-04 09:30:00,160.58,161.0,159.97,160.12,16984.0,147.1835,147.5685,146.6244,146.7619,16984.0
2021-06-04 09:35:00,159.99,160.27,159.96,160.24,2562.0,146.6427,146.8994,146.6153,146.8719,2562.0
2021-06-04 09:40:00,160.15,160.48,160.05,160.25,6202.0,146.7894,147.0919,146.6977,146.8811,6202.0
2021-06-04 09:45:00,160.19,160.19,159.87,159.87,6010.0,146.8261,146.8261,146.5328,146.5328,6010.0
2021-06-04 09:50:00,159.93,160.07,159.7,159.98,5610.0,146.5878,146.7161,146.3769,146.6336,5610.0
2021-06-04 09:55:00,159.98,160.5,159.98,160.5,9979.0,146.6336,147.1102,146.6336,147.1102,9979.0
2021-06-04 10:00:00,160.22,160.22,159.59,159.7,6550.0,146.8536,146.8536,146.2761,146.3769,6550.0
2021-06-04 10:05:00,159.76,159.86,159.7,159.84,2605.0,146.4319,146.5236,146.3769,146.5053,2605.0
2021-06-04 10:10:00,159.75,159.85,159.71,159.85,4470.0,146.4228,146.5144,146.3861,146.5144,4470.0
2021-06-04 10:15:00,159.79,159.81,159.39,159.42,7903.0,146.4594,146.4778,146.0928,146.1203,7903.0
2021-06-04 10:20:00,159.48,159.68,159.45,159.61,3586.0,146.1753,146.3586,146.1478,146.2944,3586.0
2021-06-04 10:25:00,159.57,159.57,159.45,159.46,4551.0,146.2578,146.2578,146.1478,146.157,4551.0
2021-06-04 10:30:00,159.44,159.52,159.25,159.37,6775.0,146.1386,146.212,145.9645,146.0745,6775.0
2021-06-04 10:35:00,159.49,159.58,159.45,159.52,4393.0,146.1845,146.267,146.1478,146.212,4393.0
2021-06-04 10:40:00,159.54,159.61,159.36,159.44,3546.0,146.2303,146.2944,146.0653,146.1386,3546.0
2021-06-04 10:45:00,159.38,159.63,159.38,159.61,8590.0,146.0836,146.3128,146.0836,146.2944,8590.0
2021-06-04 10:50:00,159.58,159.82,159.58,159.82,2539.0,146.267,146.4869,146.267,146.4869,2539.0
2021-06-04 10:55:00,159.85,159.91,159.79,159.84,10060.0,146.5144,146.5694,146.4594,146.5053,10060.0
2021-06-04 11:00:00,159.83,159.92,159.76,159.8,4310.0,146.4961,146.5786,146.4319,146.4686,4310.0
2021-06-04 11:05:00,159.76,159.76,159.6,159.64,3269.0,146.4319,146.4319,146.2853,146.3219,3269.0
2021-06-04 11:10:00,159.66,159.68,159.61,159.62,3243.0,146.3403,146.3586,146.2944,146.3036,3243.0
2021-06-04 11:15:00,159.6,159.67,159.42,159.43,8508.0,146.2853,146.3494,146.1203,146.1295,8508.0
2021-06-04 11:20:00,159.44,159.48,159.34,159.34,4226.0,146.1386,146.1753,146.047,146.047,4226.0
2021-06-04 11:25:00,159.35,159.49,159.13,159.25,4140.0,146.0561,146.1845,145.8545,145.9645,4140.0
2021-06-04 11:30:00,159.32,159.42,159.32,159.34,1749.0,146.0286,146.1203,146.0286,146.047,1749.0
2021-06-04 11:35:00,159.3,159.32,159.07,159.16,3173.0,146.0103,146.0286,145.7995,145.882,3173.0
2021-06-04 11:40:00,159.16,159.28,159.16,159.24,1304.0,145.882,145.992,145.882,145.9553,1304.0
2021-06-04 11:45:00,159.25,159.25,159.08,159.17,5245.0,145.9645,145.9645,145.8087,145.8912,5245.0
2021-06-04 11:50:00,159.17,159.17,159.08,159.11,1807.0,145.8912,145.8912,145.8087,145.8362,1807.0
2021-06-04 11:55:00,159.1,159.13,159.05,159.1,1637.0,145.827,145.8545,145.7812,145.827,1637.0
2021-06-04 12:00:00,159.15,159.28,159.15,159.28,4878.0,145.8728,145.992,145.8728,145.992,4878.0
2021-06-04 12:05:00,159.27,159.27,159.13,159.19,2217.0,145.9828,145.9828,145.8545,145.9095,2217.0
2021-06-04 12:10:00,159.22,159.26,159.22,159.26,200.0,145.937,145.9736,145.937,145.9736,200.0
2021-06-04 12:15:00,159.28,159.34,159.23,159.23,3980.0,145.992,146.047,145.9462,145.9462,3980.0
2021-06-04 12:20:00,159.21,159.24,159.17,159.24,1506.0,145.9278,145.9553,145.8912,145.9553,1506.0
2021-06-04 12:25:00,159.25,159.33,159.23,159.24,2731.0,145.9645,146.0378,145.9462,145.9553,2731.0
2021-06-04 12:30:00,159.26,159.31,159.25,159.27,1609.0,145.9736,146.0195,145.9645,145.9828,1609.0
2021-06-04 12:35:00,159.33,159.38,159.32,159.33,2508.0,146.0378,146.0836,146.0286,146.0378,2508.0
2021-06-04 12:40:00,159.31,159.43,159.31,159.37,3568.0,146.0195,146.1295,146.0195,146.0745,3568.0
2021-06-04 12:45:00,159.34,159.41,159.32,159.36,3181.0,146.047,146.1111,146.0286,146.0653,3181.0
2021-06-04 12:50:00,159.39,159.57,159.38,159.57,2558.0,146.0928,146.2578,146.0836,146.2578,2558.0
2021-06-04 12:55:00,159.53,159.59,159.49,159.59,9025.0,146.2211,146.2761,146.1845,146.2761,9025.0
2021-06-04 13:00:00,159.58,159.67,159.53,159.59,4168.0,146.267,146.3494,146.2211,146.2761,4168.0
2021-06-04 13:05:00,159.61,159.72,159.61,159.7,4081.0,146.2944,146.3953,146.2944,146.3769,4081.0
2021-06-04 13:10:00,159.7,159.79,159.67,159.74,2942.0,146.3769,146.4594,146.3494,146.4136,2942.0
2021-06-04 13:15:00,159.72,159.75,159.67,159.72,4084.0,146.3953,146.4228,146.3494,146.3953,4084.0
2021-06-04 13:20:00,159.69,159.78,159.69,159.7,4400.0,146.3678,146.4503,146.3678,146.3769,4400.0
2021-06-04 13:25:00,159.71,159.76,159.69,159.76,1829.0,146.3861,146.4319,146.3678,146.4319,1829.0
2021-06-04 13:30:00,159.73,159.73,159.6,159.65,2966.0,146.4044,146.4044,146.2853,146.3311,2966.0
2021-06-04 13:35:00,159.71,159.81,159.69,159.81,2298.0,146.3861,146.4778,146.3678,146.4778,2298.0
2021-06-04 13:40:00,159.79,159.85,159.73,159.82,3385.0,146.4594,146.5144,146.4044,146.4869,3385.0
2021-06-04 13:45:00,159.85,159.89,159.81,159.82,2004.0,146.5144,146.5511,146.4778,146.4869,2004.0
2021-06-04 13:50:00,159.82,159.87,159.82,159.84,1958.0,146.4869,146.5328,146.4869,146.5053,1958.0
2021-06-04 13:55:00,159.82,159.83,159.79,159.8,1832.0,146.4869,146.4961,146.4594,146.4686,1832.0
2021-06-04 14:00:00,159.83,159.96,159.82,159.96,7711.0,146.4961,146.6153,146.4869,146.6153,7711.0
2021-06-04 14:05:00,159.92,159.98,159.89,159.97,3220.0,146.5786,146.6336,146.5511,146.6244,3220.0
2021-06-04 14:10:00,159.97,160.0,159.93,159.97,7366.0,146.6244,146.6519,146.5878,146.6244,7366.0
2021-06-04 14:15:00,159.95,160.0,159.85,159.87,18866.0,146.6061,146.6519,146.5144,146.5328,18866.0
2021-06-04 14:20:00,159.88,159.91,159.77,159.8,12189.0,146.5419,146.5694,146.4411,146.4686,12189.0
2021-06-04 14:25:00,159.84,159.95,159.77,159.84,9424.0,146.5053,146.6061,146.4411,146.5053,9424.0
2021-06-04 14:30:00,159.83,159.87,159.7,159.73,8873.0,146.4961,146.5328,146.3769,146.4044,8873.0
2021-06-04 14:35:00,159.74,159.83,159.69,159.77,31412.0,146.4136,146.4961,146.3678,146.4411,31412.0
2021-06-04 14:40:00,159.78,159.83,159.73,159.8,5497.0,146.4503,146.4961,146.4044,146.4686,5497.0
2021-06-04 14:45:00,159.83,159.83,159.72,159.82,9786.0,146.4961,146.4961,146.3953,146.4869,9786.0
2021-06-04 14:50:00,159.79,159.84,159.79,159.83,5363.0,146.4594,146.5053,146.4594,146.4961,5363.0
2021-06-04 14:55:00,159.81,159.89,159.75,159.79,9482.0,146.4778,146.5511,146.4228,146.4594,9482.0
2021-06-04 15:00:00,159.81,159.83,159.71,159.76,13947.0,146.4778,146.4961,146.3861,146.4319,13947.0
2021-06-04 15:05:00,159.76,159.8,159.75,159.8,9355.0,146.4319,146.4686,146.4228,146.4686,9355.0
2021-06-04 15:10:00,159.8,159.91,159.75,159.76,17034.0,146.4686,146.5694,146.4228,146.4319,17034.0
2021-06-04 15:15:00,159.76,159.88,159.76,159.86,5137.0,146.4319,146.5419,146.4319,146.5236,5137.0
2021-06-04 15:20:00,159.85,159.9,159.76,159.84,41364.0,146.5144,146.5603,146.4319,146.5053,41364.0
2021-06-04 15:25:00,159.81,159.9,159.78,159.87,7709.0,146.4778,146.5603,146.4503,146.5328,7709.0
2021-06-04 15:30:00,159.9,159.91,159.82,159.86,11679.0,146.5603,146.5694,146.4869,146.5236,11679.0
2021-06-04 15:35:00,159.86,159.92,159.76,159.87,11957.0,146.5236,146.5786,146.4319,146.5328,11957.0
2021-06-04 15:40:00,159.89,160.08,159.85,160.05,18688.0,146.5511,146.7252,146.5144,146.6977,18688.0
2021-06-04 15:45:00,160.02,160.14,160.01,160.07,10591.0,146.6702,146.7802,146.6611,146.7161,10591.0
2021-06-04 15:50:00,160.16,160.24,160.08,160.15,18132.0,146.7986,146.8719,146.7252,146.7894,18132.0
2021-06-04 15:55:00,160.13,160.17,159.98,160.0,76742.0,146.7711,146.8077,146.6336,146.6519,76742.0
2021-06-07 09:30:00,160.43,160.43,159.06,159.88,14204.0,147.046,147.046,145.7903,146.5419,14204.0
2021-06-07 09:35:00,159.84,159.84,159.16,159.66,6401.0,146.5053,146.5053,145.882,146.3403,6401.0
2021-06-07 09:40:00,159.64,159.64,159.46,159.51,2200.0,146.3219,146.3219,146.157,146.2028,2200.0
2021-06-07 09:45:00,159.47,159.6,159.43,159.6,4562.0,146.1661,146.2853,146.1295,146.2853,4562.0
2021-06-07 09:50:00,159.58,159.69,159.46,159.46,5671.0,146.267,146.3678,146.157,146.157,5671.0
2021-06-07 09:55:00,159.43,159.53,159.31,159.39,2700.0,146.1295,146.2211,146.0195,146.0928,2700.0
2021-06-07 10:00:00,159.48,159.48,159.19,159.27,4057.0,146.1753,146.1753,145.9095,145.9828,4057.0
2021-06-07 10:05:00,159.26,159.27,159.05,159.13,3720.0,145.9736,145.9828,145.7812,145.8545,3720.0
2021-06-07 10:10:00,159.08,159.31,159.08,159.31,6199.0,145.8087,146.0195,145.8087,146.0195,6199.0
2021-06-07 10:15:00,159.3,159.36,159.07,159.18,9370.0,146.0103,146.0653,145.7995,145.9003,9370.0
2021-06-07 10:20:00,159.17,159.23,159.11,159.13,3984.0,145.8912,145.9462,145.8362,145.8545,3984.0
2021-06-07 10:25:00,159.06,159.12,158.79,158.79,6011.0,145.7903,145.8453,145.5429,145.5429,6011.0
2021-06-07 10:30:00,158.75,158.87,158.61,158.64,16977.0,145.5062,145.6162,145.3779,145.4054,16977.0
2021-06-07 10:35:00,158.65,158.88,158.65,158.86,1620.0,145.4145,145.6253,145.4145,145.607,1620.0
2021-06-07 10:40:00,158.89,158.96,158.76,158.81,4713.0,145.6345,145.6987,145.5154,145.5612,4713.0
2021-06-07 10:45:00,158.84,158.94,158.71,158.74,5209.0,145.5887,145.6803,145.4695,145.497,5209.0
2021-06-07 10:50:00,158.74,158.77,158.53,158.61,6853.0,145.497,145.5245,145.3045,145.3779,6853.0
2021-06-07 10:55:00,158.62,158.66,158.47,158.47,8448.0,145.387,145.4237,145.2496,145.2496,8448.0
2021-06-07 11:00:00,158.52,158.87,158.52,158.71,6444.0,145.2954,145.6162,145.2954,145.4695,6444.0
2021-06-07 11:05:00,158.67,158.67,158.5,158.54,4711.0,145.4329,145.4329,145.2771,145.3137,4711.0
2021-06-07 11:10:00,158.6,158.63,158.42,158.42,4413.0,145.3687,145.3962,145.2037,145.2037,4413.0
2021-06-07 11:15:00,158.42,158.64,158.42,158.46,6362.0,145.2037,145.4054,145.2037,145.2404,6362.0
2021-06-07 11:20:00,158.45,158.47,158.2,158.27,3286.0,145.2312,145.2496,145.0021,145.0662,3286.0
2021-06-07 11:25:00,158.27,158.5,158.2,158.49,5483.0,145.0662,145.2771,145.0021,145.2679,5483.0
2021-06-07 11:30:00,158.51,158.51,158.13,158.13,3428.0,145.2862,145.2862,144.9379,144.9379,3428.0
2021-06-07 11:35:00,158.13,158.21,158.0,158.0,4684.0,144.9379,145.0112,144.8188,144.8188,4684.0
2021-06-07 11:40:00,157.97,158.23,157.97,158.23,4442.0,144.7913,145.0296,144.7913,145.0296,4442.0
2021-06-07 11:45:00,158.31,158.38,158.27,158.35,5336.0,145.1029,145.1671,145.0662,145.1396,5336.0
2021-06-07 11:50:00,158.3,158.34,158.11,158.11,3253.0,145.0937,145.1304,144.9196,144.9196,3253.0
2021-06-07 11:55:00,158.08,158.25,158.08,158.25,4105.0,144.8921,145.0479,144.8921,145.0479,4105.0
2021-06-07 12:00:00,158.26,158.31,158.22,158.23,6733.0,145.0571,145.1029,145.0204,145.0296,6733.0
2021-06-07 12:05:00,158.29,158.33,158.25,158.26,2619.0,145.0846,145.1212,145.0479,145.0571,2619.0
2021-06-07 12:10:00,158.28,158.33,158.2,158.21,3930.0,145.0754,145.1212,145.0021,145.0112,3930.0
2021-06-07 12:15:00,158.21,158.21,158.08,158.2,6252.0,145.0112,145.0112,144.8921,145.0021,6252.0
2021-06-07 12:20:00,158.24,158.24,158.07,158.1,3290.0,145.0387,145.0387,144.8829,144.9104,3290.0
2021-06-07 12:25:00,158.07,158.15,157.97,158.02,3686.0,144.8829,144.9563,144.7913,144.8371,3686.0
2021-06-07 12:30:00,158.0,158.0,157.91,157.95,4219.0,144.8188,144.8188,144.7363,144.7729,4219.0
2021-06-07 12:35:00,158.03,158.06,157.97,157.97,2662.0,144.8463,144.8738,144.7913,144.7913,2662.0
2021-06-07 12:40:00,158.0,158.08,157.97,158.04,2500.0,144.8188,144.8921,144.7913,144.8554,2500.0
2021-06-07 12:45:00,158.04,158.04,157.95,158.01,2766.0,144.8554,144.8554,144.7729,144.8279,2766.0
2021-06-07 12:50:00,158.04,158.12,158.04,158.04,4340.0,144.8554,144.9288,144.8554,144.8554,4340.0
2021-06-07 12:55:00,158.02,158.06,158.0,158.03,3456.0,144.8371,144.8738,144.8188,144.8463,3456.0
2021-06-07 13:00:00,158.02,158.11,158.01,158.03,3702.0,144.8371,144.9196,144.8279,144.8463,3702.0
2021-06-07 13:05:00,158.05,158.2,158.04,158.19,1611.0,144.8646,145.0021,144.8554,144.9929,1611.0
2021-06-07 13:10:00,158.18,158.18,158.06,158.09,5487.0,144.9837,144.9837,144.8738,144.9013,5487.0
2021-06-07 13:15:00,158.09,158.16,158.07,158.15,2900.0,144.9013,144.9654,144.8829,144.9563,2900.0
2021-06-07 13:20:00,158.15,158.27,158.14,158.27,6239.0,144.9563,145.0662,144.9471,145.0662,6239.0
2021-06-07 13:25:00,158.3,158.37,158.24,158.24,6233.0,145.0937,145.1579,145.0387,145.0387,6233.0
2021-06-07 13:30:00,158.29,158.33,158.16,158.28,4931.0,145.0846,145.1212,144.9654,145.0754,4931.0
2021-06-07 13:35:00,158.19,158.28,158.19,158.21,5626.0,144.9929,145.0754,144.9929,145.0112,5626.0
2021-06-07 13:40:00,158.21,158.22,158.12,158.12,4672.0,145.0112,145.0204,144.9288,144.9288,4672.0
2021-06-07 13:45:00,158.08,158.14,158.07,158.14,2601.0,144.8921,144.9471,144.8829,144.9471,2601.0
2021-06-07 13:50:00,158.13,158.19,158.06,158.13,2963.0,144.9379,144.9929,144.8738,144.9379,2963.0
2021-06-07 13:55:00,158.13,158.15,158.09,158.15,3401.0,144.9379,144.9563,144.9013,144.9563,3401.0
2021-06-07 14:00:00,158.12,158.12,157.83,157.95,3691.0,144.9288,144.9288,144.6629,144.7729,3691.0
2021-06-07 14:05:00,157.94,157.98,157.9,157.96,6700.0,144.7638,144.8004,144.7271,144.7821,6700.0
2021-06-07 14:10:00,157.94,157.98,157.93,157.96,1504.0,144.7638,144.8004,144.7546,144.7821,1504.0
2021-06-07 14:15:00,157.95,158.08,157.95,157.96,3380.0,144.7729,144.8921,144.7729,144.7821,3380.0
2021-06-07 14:20:00,157.95,158.02,157.95,157.96,2406.0,144.7729,144.8371,144.7729,144.7821,2406.0
2021-06-07 14:25:00,157.94,158.02,157.94,157.95,2282.0,144.7638,144.8371,144.7638,144.7729,2282.0
2021-06-07 14:30:00,157.89,157.89,157.78,157.86,4474.0,144.7179,144.7179,144.6171,144.6904,4474.0
2021-06-07 14:35:00,157.85,157.92,157.84,157.91,2890.0,144.6813,144.7454,144.6721,144.7363,2890.0
2021-06-07 14:40:00,157.95,158.02,157.94,158.02,3653.0,144.7729,144.8371,144.7638,144.8371,3653.0
2021-06-07 14:45:00,158.07,158.09,157.99,158.03,3848.0,144.8829,144.9013,144.8096,144.8463,3848.0
2021-06-07 14:50:00,158.08,158.17,158.06,158.1,1300.0,144.8921,144.9746,144.8738,144.9104,1300.0
2021-06-07 14:55:00,158.1,158.18,158.04,158.1,7120.0,144.9104,144.9837,144.8554,144.9104,7120.0
2021-06-07 15:00:00,158.06,158.13,158.04,158.06,4642.0,144.8738,144.9379,144.8554,144.8738,4642.0
2021-06-07 15:05:00,158.05,158.07,157.92,157.96,8228.0,144.8646,144.8829,144.7454,144.7821,8228.0
2021-06-07 15:10:00,157.91,157.93,157.86,157.89,5412.0,144.7363,144.7546,144.6904,144.7179,5412.0
2021-06-07 15:15:00,157.9,157.9,157.83,157.86,7420.0,144.7271,144.7271,144.6629,144.6904,7420.0
2021-06-07 15:20:00,157.86,157.88,157.81,157.81,6189.0,144.6904,144.7088,144.6446,144.6446,6189.0
2021-06-07 15:25:00,157.83,157.88,157.77,157.81,5814.0,144.6629,144.7088,144.608,144.6446,5814.0
2021-06-07 15:30:00,157.84,157.88,157.78,157.79,12660.0,144.6721,144.7088,144.6171,144.6263,12660.0
2021-06-07 15:35:00,157.8,157.85,157.76,157.78,13826.0,144.6354,144.6813,144.5988,144.6171,13826.0
2021-06-07 15:40:00,157.78,157.89,157.75,157.79,17002.0,144.6171,144.7179,144.5896,144.6263,17002.0
2021-06-07 15:45:00,157.78,157.79,157.64,157.74,14755.0,144.6171,144.6263,144.4888,144.5805,14755.0
2021-06-07 15:50:00,157.79,157.92,157.78,157.91,27608.0,144.6263,144.7454,144.6171,144.7363,27608.0
2021-06-07 15:55:00,157.91,157.91,157.67,157.73,69263.0,144.7363,144.7363,144.5163,144.5713,69263.0
2021-06-08 09:30:00,157.08,157.19,156.8,156.88,14286.0,143.9755,144.0763,143.7189,143.7922,14286.0
2021-06-08 09:35:00,156.79,156.92,156.43,156.46,4486.0,143.7097,143.8289,143.3797,143.4072,4486.0
2021-06-08 09:40:00,156.43,156.52,156.1,156.1,5829.0,143.3797,143.4622,143.0773,143.0773,5829.0
2021-06-08 09:45:00,156.13,156.26,155.83,156.2,11575.0,143.1048,143.2239,142.8298,143.1689,11575.0
2021-06-08 09:50:00,156.16,156.21,156.01,156.01,4697.0,143.1323,143.1781,142.9948,142.9948,4697.0
2021-06-08 09:55:00,155.92,156.16,155.92,155.98,5618.0,142.9123,143.1323,142.9123,142.9673,5618.0
2021-06-08 10:00:00,156.04,156.42,156.03,156.35,14606.0,143.0223,143.3706,143.0131,143.3064,14606.0
2021-06-08 10:05:00,156.26,156.27,156.1,156.13,2977.0,143.2239,143.2331,143.0773,143.1048,2977.0
2021-06-08 10:10:00,156.19,156.27,156.11,156.19,4392.0,143.1598,143.2331,143.0864,143.1598,4392.0
2021-06-08 10:15:00,156.11,156.14,155.98,156.0,8140.0,143.0864,143.1139,142.9673,142.9856,8140.0
2021-06-08 10:20:00,156.02,156.17,155.99,156.05,3939.0,143.0039,143.1414,142.9764,143.0314,3939.0
2021-06-08 10:25:00,156.05,156.16,155.93,156.16,3855.0,143.0314,143.1323,142.9215,143.1323,3855.0
2021-06-08 10:30:00,156.19,156.35,156.15,156.27,3719.0,143.1598,143.3064,143.1231,143.2331,3719.0
2021-06-08 10:35:00,156.24,156.36,156.13,156.28,7674.0,143.2056,143.3156,143.1048,143.2423,7674.0
2021-06-08 10:40:00,156.28,156.4,156.22,156.39,2122.0,143.2423,143.3522,143.1873,143.3431,2122.0
2021-06-08 10:45:00,156.45,156.59,156.45,156.51,2757.0,143.3981,143.5264,143.3981,143.4531,2757.0
2021-06-08 10:50:00,156.55,156.74,156.52,156.74,5359.0,143.4897,143.6639,143.4622,143.6639,5359.0
2021-06-08 10:55:00,156.77,156.99,156.77,156.9,4264.0,143.6914,143.893,143.6914,143.8105,4264.0
2021-06-08 11:00:00,156.86,157.08,156.86,157.08,2909.0,143.7739,143.9755,143.7739,143.9755,2909.0
2021-06-08 11:05:00,157.09,157.2,157.08,157.16,4030.0,143.9847,144.0855,143.9755,144.0488,4030.0
2021-06-08 11:10:00,157.1,157.22,156.84,156.84,4826.0,143.9938,144.1038,143.7555,143.7555,4826.0
2021-06-08 11:15:00,156.88,156.92,156.74,156.74,4057.0,143.7922,143.8289,143.6639,143.6639,4057.0
2021-06-08 11:20:00,156.74,156.75,156.34,156.46,12515.0,143.6639,143.673,143.2973,143.4072,12515.0
2021-06-08 11:25:00,156.49,156.8,156.44,156.77,6386.0,143.4347,143.7189,143.3889,143.6914,6386.0
2021-06-08 11:30:00,156.8,157.16,156.76,157.12,4382.0,143.7189,144.0488,143.6822,144.0122,4382.0
2021-06-08 11:35:00,157.06,157.25,156.91,157.25,4807.0,143.9572,144.1313,143.8197,144.1313,4807.0
2021-06-08 11:40:00,157.22,157.46,157.21,157.46,3064.0,144.1038,144.3238,144.0947,144.3238,3064.0
2021-06-08 11:45:00,157.54,157.67,157.42,157.57,6477.0,144.3971,144.5163,144.2872,144.4246,6477.0
2021-06-08 11:50:00,157.48,157.78,157.48,157.69,6654.0,144.3421,144.6171,144.3421,144.5346,6654.0
2021-06-08 11:55:00,157.66,157.78,157.66,157.67,1929.0,144.5071,144.6171,144.5071,144.5163,1929.0
2021-06-08 12:00:00,157.73,157.75,157.64,157.64,2800.0,144.5713,144.5896,144.4888,144.4888,2800.0
2021-06-08 12:05:00,157.66,157.86,157.66,157.86,1223.0,144.5071,144.6904,144.5071,144.6904,1223.0
2021-06-08 12:10:00,157.91,157.93,157.83,157.83,4246.0,144.7363,144.7546,144.6629,144.6629,4246.0
2021-06-08 12:15:00,157.77,157.77,157.57,157.6,4426.0,144.608,144.608,144.4246,144.4521,4426.0
2021-06-08 12:20:00,157.53,157.71,157.53,157.69,29684.0,144.388,144.553,144.388,144.5346,29684.0
2021-06-08 12:25:00,157.66,157.75,157.52,157.52,9761.0,144.5071,144.5896,144.3788,144.3788,9761.0
2021-06-08 12:30:00,157.47,157.47,157.37,157.47,3770.0,144.333,144.333,144.2413,144.333,3770.0
2021-06-08 12:35:00,157.47,157.51,157.35,157.35,4260.0,144.333,144.3696,144.223,144.223,4260.0
2021-06-08 12:40:00,157.38,157.38,157.24,157.26,3811.0,144.2505,144.2505,144.1222,144.1405,3811.0
2021-06-08 12:45:00,157.23,157.24,156.96,157.13,4058.0,144.113,144.1222,143.8655,144.0213,4058.0
2021-06-08 12:50:00,157.17,157.21,157.17,157.19,1180.0,144.058,144.0947,144.058,144.0763,1180.0
2021-06-08 12:55:00,157.17,157.18,157.05,157.1,3565.0,144.058,144.0672,143.948,143.9938,3565.0
2021-06-08 13:00:00,157.04,157.15,157.03,157.13,2673.0,143.9389,144.0397,143.9297,144.0213,2673.0
2021-06-08 13:05:00,157.16,157.25,157.16,157.25,5349.0,144.0488,144.1313,144.0488,144.1313,5349.0
2021-06-08 13:10:00,157.26,157.26,157.17,157.17,1320.0,144.1405,144.1405,144.058,144.058,1320.0
2021-06-08 13:15:00,157.16,157.25,157.15,157.22,3052.0,144.0488,144.1313,144.0397,144.1038,3052.0
2021-06-08 13:20:00,157.25,157.29,157.15,157.16,10393.0,144.1313,144.168,144.0397,144.0488,10393.0
2021-06-08 13:25:00,157.15,157.18,156.77,156.83,15891.0,144.0397,144.0672,143.6914,143.7464,15891.0
2021-06-08 13:30:00,156.83,157.07,156.75,157.0,11869.0,143.7464,143.9664,143.673,143.9022,11869.0
2021-06-08 13:35:00,157.03,157.07,156.99,157.0,6087.0,143.9297,143.9664,143.893,143.9022,6087.0
2021-06-08 13:40:00,157.0,157.05,157.0,157.0,2325.0,143.9022,143.948,143.9022,143.9022,2325.0
2021-06-08 13:45:00,156.98,157.01,156.91,156.96,6323.0,143.8839,143.9114,143.8197,143.8655,6323.0
2021-06-08 13:50:00,156.96,156.98,156.77,156.88,7766.0,143.8655,143.8839,143.6914,143.7922,7766.0
2021-06-08 13:55:00,156.97,157.05,156.97,157.05,1506.0,143.8747,143.948,143.8747,143.948,1506.0
2021-06-08 14:00:00,157.02,157.16,157.0,157.15,5418.0,143.9205,144.0488,143.9022,144.0397,5418.0
2021-06-08 14:05:00,157.16,157.22,157.09,157.2,4750.0,144.0488,144.1038,143.9847,144.0855,4750.0
2021-06-08 14:10:00,157.24,157.27,157.19,157.26,2930.0,144.1222,144.1497,144.0763,144.1405,2930.0
2021-06-08 14:15:00,157.24,157.29,157.17,157.17,3609.0,144.1222,144.168,144.058,144.058,3609.0
2021-06-08 14:20:00,157.19,157.36,157.18,157.35,2665.0,144.0763,144.2322,144.0672,144.223,2665.0
2021-06-08 14:25:00,157.35,157.4,157.25,157.25,5109.0,144.223,144.2688,144.1313,144.1313,5109.0
2021-06-08 14:30:00,157.32,157.33,157.25,157.27,1915.0,144.1955,144.2047,144.1313,144.1497,1915.0
2021-06-08 14:35:00,157.25,157.31,157.25,157.3,1408.0,144.1313,144.1863,144.1313,144.1772,1408.0
2021-06-08 14:40:00,157.26,157.3,157.19,157.19,4011.0,144.1405,144.1772,144.0763,144.0763,4011.0
2021-06-08 14:45:00,157.22,157.24,157.15,157.18,6393.0,144.1038,144.1222,144.0397,144.0672,6393.0
2021-06-08 14:50:00,157.17,157.24,157.16,157.21,4634.0,144.058,144.1222,144.0488,144.0947,4634.0
2021-06-08 14:55:00,157.22,157.25,157.17,157.17,12737.0,144.1038,144.1313,144.058,144.058,12737.0
2021-06-08 15:00:00,157.18,157.21,157.15,157.15,8043.0,144.0672,144.0947,144.0397,144.0397,8043.0
2021-06-08 15:05:00,157.16,157.41,157.16,157.38,3175.0,144.0488,144.278,144.0488,144.2505,3175.0
2021-06-08 15:10:00,157.41,157.5,157.37,157.47,8945.0,144.278,144.3605,144.2413,144.333,8945.0
2021-06-08 15:15:00,157.48,157.49,157.42,157.49,3588.0,144.3421,144.3513,144.2872,144.3513,3588.0
2021-06-08 15:20:00,157.52,157.62,157.49,157.6,5378.0,144.3788,144.4705,144.3513,144.4521,5378.0
2021-06-08 15:25:00,157.58,157.73,157.56,157.72,4269.0,144.4338,144.5713,144.4155,144.5621,4269.0
2021-06-08 15:30:00,157.67,157.67,157.54,157.6,7766.0,144.5163,144.5163,144.3971,144.4521,7766.0
2021-06-08 15:35:00,157.6,157.77,157.6,157.7,6905.0,144.4521,144.608,144.4521,144.5438,6905.0
2021-06-08 15:40:00,157.7,157.7,157.54,157.61,8743.0,144.5438,144.5438,144.3971,144.4613,8743.0
2021-06-08 15:45:00,157.59,157.66,157.58,157.65,11517.0,144.443,144.5071,144.4338,144.498,11517.0
2021-06-08 15:50:00,157.67,157.79,157.64,157.71,19205.0,144.5163,144.6263,144.4888,144.553,19205.0
2021-06-08 15:55:00,157.7,157.72,157.38,157.52,54831.0,144.5438,144.5621,144.2505,144.3788,54831.0
2021-06-09 09:30:00,156.07,156.27,155.21,155.6,20762.0,143.8633,144.0477,143.0706,143.4301,20762.0
2021-06-09 09:35:00,155.6,155.6,155.02,155.14,6500.0,143.4301,143.4301,142.8954,143.006,6500.0
2021-06-09 09:40:00,155.2,155.29,155.03,155.14,6527.0,143.0613,143.1443,142.9046,143.006,6527.0
2021-06-09 09:45:00,155.14,155.33,155.01,155.3,8490.0,143.006,143.1812,142.8862,143.1535,8490.0
2021-06-09 09:50:00,155.28,155.41,155.21,155.31,9393.0,143.1351,143.2549,143.0706,143.1627,9393.0
2021-06-09 09:55:00,155.24,155.35,155.01,155.12,17739.0,143.0982,143.1996,142.8862,142.9876,17739.0
2021-06-09 10:00:00,155.24,155.3,154.93,155.05,14535.0,143.0982,143.1535,142.8125,142.9231,14535.0
2021-06-09 10:05:00,154.98,154.98,154.75,154.84,7985.0,142.8585,142.8585,142.6465,142.7295,7985.0
2021-06-09 10:10:00,154.86,154.86,154.5,154.6,15356.0,142.7479,142.7479,142.4161,142.5083,15356.0
2021-06-09 10:15:00,154.58,154.78,154.58,154.77,7546.0,142.4898,142.6742,142.4898,142.665,7546.0
2021-06-09 10:20:00,154.79,154.94,154.76,154.87,7378.0,142.6834,142.8217,142.6558,142.7571,7378.0
2021-06-09 10:25:00,154.92,155.17,154.92,155.17,4700.0,142.8032,143.0337,142.8032,143.0337,4700.0
2021-06-09 10:30:00,155.18,155.27,155.06,155.06,6288.0,143.0429,143.1259,142.9323,142.9323,6288.0
2021-06-09 10:35:00,155.13,155.3,155.0,155.11,6739.0,142.9968,143.1535,142.877,142.9784,6739.0
2021-06-09 10:40:00,155.11,155.21,155.05,155.05,4922.0,142.9784,143.0706,142.9231,142.9231,4922.0
2021-06-09 10:45:00,155.08,155.17,155.03,155.06,20076.0,142.9507,143.0337,142.9046,142.9323,20076.0
2021-06-09 10:50:00,155.05,155.12,154.77,154.82,9207.0,142.9231,142.9876,142.665,142.7111,9207.0
2021-06-09 10:55:00,154.81,155.28,154.8,155.23,23543.0,142.7018,143.1351,142.6926,143.089,23543.0
2021-06-09 11:00:00,155.25,155.26,155.0,155.24,14991.0,143.1074,143.1166,142.877,143.0982,14991.0
2021-06-09 11:05:00,155.2,155.46,155.16,155.35,7653.0,143.0613,143.301,143.0245,143.1996,7653.0
2021-06-09 11:10:00,155.37,155.39,155.25,155.25,49117.0,143.218,143.2365,143.1074,143.1074,49117.0
2021-06-09 11:15:00,155.25,155.49,155.19,155.44,8300.0,143.1074,143.3287,143.0521,143.2826,8300.0
2021-06-09 11:20:00,155.5,155.57,155.45,155.47,3709.0,143.3379,143.4024,143.2918,143.3102,3709.0
2021-06-09 11:25:00,155.45,155.55,155.44,155.54,3827.0,143.2918,143.384,143.2826,143.3747,3827.0
2021-06-09 11:30:00,155.55,155.55,155.32,155.37,6801.0,143.384,143.384,143.172,143.218,6801.0
2021-06-09 11:35:00,155.4,155.42,155.24,155.24,4653.0,143.2457,143.2641,143.0982,143.0982,4653.0
2021-06-09 11:40:00,155.26,155.37,155.26,155.33,4500.0,143.1166,143.218,143.1166,143.1812,4500.0
2021-06-09 11:45:00,155.34,155.47,155.34,155.47,1470.0,143.1904,143.3102,143.1904,143.3102,1470.0
2021-06-09 11:50:00,155.46,155.71,155.46,155.57,44602.0,143.301,143.5315,143.301,143.4024,44602.0
2021-06-09 11:55:00,155.6,155.6,155.21,155.41,14514.0,143.4301,143.4301,143.0706,143.2549,14514.0
2021-06-09 12:00:00,155.42,155.47,155.22,155.3,2825.0,143.2641,143.3102,143.0798,143.1535,2825.0
2021-06-09 12:05:00,155.32,155.34,155.24,155.25,1579.0,143.172,143.1904,143.0982,143.1074,1579.0
2021-06-09 12:10:00,155.24,155.25,155.11,155.15,2150.0,143.0982,143.1074,142.9784,143.0152,2150.0
2021-06-09 12:15:00,155.12,155.14,155.04,155.08,4585.0,142.9876,143.006,142.9139,142.9507,4585.0
2021-06-09 12:20:00,155.08,155.13,154.96,155.09,10361.0,142.9507,142.9968,142.8401,142.9599,10361.0
2021-06-09 12:25:00,155.09,155.11,154.98,154.99,5696.0,142.9599,142.9784,142.8585,142.8678,5696.0
2021-06-09 12:30:00,154.91,154.93,154.8,154.81,4467.0,142.794,142.8125,142.6926,142.7018,4467.0
2021-06-09 12:35:00,154.78,154.84,154.73,154.73,3312.0,142.6742,142.7295,142.6281,142.6281,3312.0
2021-06-09 12:40:00,154.8,154.92,154.8,154.82,3500.0,142.6926,142.8032,142.6926,142.7111,3500.0
2021-06-09 12:45:00,154.81,154.84,154.78,154.84,1508.0,142.7018,142.7295,142.6742,142.7295,1508.0
2021-06-09 12:50:00,154.83,154.97,154.8,154.92,4217.0,142.7203,142.8493,142.6926,142.8032,4217.0
2021-06-09 12:55:00,154.9,154.93,154.87,154.89,1938.0,142.7848,142.8125,142.7571,142.7756,1938.0
2021-06-09 13:00:00,154.89,154.98,154.86,154.92,3101.0,142.7756,142.8585,142.7479,142.8032,3101.0
2021-06-09 13:05:00,154.88,154.9,154.79,154.89,3337.0,142.7664,142.7848,142.6834,142.7756,3337.0
2021-06-09 13:10:00,154.87,154.92,154.75,154.81,3647.0,142.7571,142.8032,142.6465,142.7018,3647.0
2021-06-09 13:15:00,154.81,154.92,154.81,154.92,1583.0,142.7018,142.8032,142.7018,142.8032,1583.0
2021-06-09 13:20:00,154.9,154.93,154.8,154.84,2810.0,142.7848,142.8125,142.6926,142.7295,2810.0
2021-06-09 13:25:00,154.81,154.95,154.81,154.87,3806.0,142.7018,142.8309,142.7018,142.7571,3806.0
2021-06-09 13:30:00,154.82,154.84,154.74,154.76,2107.0,142.7111,142.7295,142.6373,142.6558,2107.0
2021-06-09 13:35:00,154.75,154.76,154.6,154.63,3685.0,142.6465,142.6558,142.5083,142.5359,3685.0
2021-06-09 13:40:00,154.66,154.75,154.66,154.75,2842.0,142.5636,142.6465,142.5636,142.6465,2842.0
2021-06-09 13:45:00,154.8,154.87,154.77,154.84,2993.0,142.6926,142.7571,142.665,142.7295,2993.0
2021-06-09 13:50:00,154.92,154.92,154.84,154.85,2221.0,142.8032,142.8032,142.7295,142.7387,2221.0
2021-06-09 13:55:00,154.84,154.91,154.83,154.84,2743.0,142.7295,142.794,142.7203,142.7295,2743.0
2021-06-09 14:00:00,154.86,154.88,154.66,154.72,4966.0,142.7479,142.7664,142.5636,142.6189,4966.0
2021-06-09 14:05:00,154.73,154.8,154.6,154.63,2764.0,142.6281,142.6926,142.5083,142.5359,2764.0
2021-06-09 14:10:00,154.66,154.72,154.66,154.71,2599.0,142.5636,142.6189,142.5636,142.6097,2599.0
2021-06-09 14:15:00,154.71,154.76,154.68,154.69,2954.0,142.6097,142.6558,142.582,142.5912,2954.0
2021-06-09 14:20:00,154.69,154.72,154.64,154.72,3756.0,142.5912,142.6189,142.5451,142.6189,3756.0
2021-06-09 14:25:00,154.75,154.82,154.75,154.76,4169.0,142.6465,142.7111,142.6465,142.6558,4169.0
2021-06-09 14:30:00,154.76,154.88,154.74,154.84,3860.0,142.6558,142.7664,142.6373,142.7295,3860.0
2021-06-09 14:35:00,154.88,154.96,154.88,154.96,2371.0,142.7664,142.8401,142.7664,142.8401,2371.0
2021-06-09 14:40:00,154.96,155.0,154.91,154.94,5855.0,142.8401,142.877,142.794,142.8217,5855.0
2021-06-09 14:45:00,154.98,155.01,154.9,154.9,2691.0,142.8585,142.8862,142.7848,142.7848,2691.0
2021-06-09 14:50:00,154.9,154.95,154.84,154.92,5405.0,142.7848,142.8309,142.7295,142.8032,5405.0
2021-06-09 14:55:00,154.93,155.02,154.91,154.91,3996.0,142.8125,142.8954,142.794,142.794,3996.0
2021-06-09 15:00:00,154.91,155.02,154.81,155.01,3635.0,142.794,142.8954,142.7018,142.8862,3635.0
2021-06-09 15:05:00,155.04,155.08,154.97,155.01,6751.0,142.9139,142.9507,142.8493,142.8862,6751.0
2021-06-09 15:10:00,155.01,155.07,154.99,155.03,4955.0,142.8862,142.9415,142.8678,142.9046,4955.0
2021-06-09 15:15:00,155.03,155.19,154.98,155.14,13698.0,142.9046,143.0521,142.8585,143.006,13698.0
2021-06-09 15:20:00,155.12,155.14,155.06,155.12,8590.0,142.9876,143.006,142.9323,142.9876,8590.0
2021-06-09 15:25:00,155.12,155.12,154.94,154.94,17751.0,142.9876,142.9876,142.8217,142.8217,17751.0
2021-06-09 15:30:00,154.9,155.14,154.9,155.12,8072.0,142.7848,143.006,142.7848,142.9876,8072.0
2021-06-09 15:35:00,155.11,155.11,154.92,155.04,13267.0,142.9784,142.9784,142.8032,142.9139,13267.0
2021-06-09 15:40:00,155.03,155.03,154.91,154.98,14462.0,142.9046,142.9046,142.794,142.8585,14462.0
2021-06-09 15:45:00,154.99,155.03,154.93,154.95,13504.0,142.8678,142.9046,142.8125,142.8309,13504.0
2021-06-09 15:50:00,154.99,155.02,154.82,154.99,16596.0,142.8678,142.8954,142.7111,142.8678,16596.0
2021-06-09 15:55:00,154.98,154.98,154.69,154.74,51718.0,142.8585,142.8585,142.5912,142.6373,51718.0
2021-06-10 09:30:00,155.63,155.63,155.27,155.37,13358.0,143.4577,143.4577,143.1259,143.218,13358.0
2021-06-10 09:35:00,155.28,155.84,155.24,155.84,5929.0,143.1351,143.6513,143.0982,143.6513,5929.0
2021-06-10 09:40:00,155.87,155.89,155.41,155.42,6799.0,143.6789,143.6974,143.2549,143.2641,6799.0
2021-06-10 09:45:00,155.27,155.27,155.01,155.02,1904.0,143.1259,143.1259,142.8862,142.8954,1904.0
2021-06-10 09:50:00,155.05,155.11,154.98,155.03,6015.0,142.9231,142.9784,142.8585,142.9046,6015.0
2021-06-10 09:55:00,155.0,155.11,154.79,155.11,7968.0,142.877,142.9784,142.6834,142.9784,7968.0
2021-06-10 10:00:00,155.12,155.17,154.89,155.01,6079.0,142.9876,143.0337,142.7756,142.8862,6079.0
2021-06-10 10:05:00,155.02,155.21,154.99,155.15,3199.0,142.8954,143.0706,142.8678,143.0152,3199.0
2021-06-10 10:10:00,155.11,155.14,154.97,155.14,4028.0,142.9784,143.006,142.8493,143.006,4028.0
2021-06-10 10:15:00,155.08,155.08,154.79,154.79,5064.0,142.9507,142.9507,142.6834,142.6834,5064.0
2021-06-10 10:20:00,154.83,154.83,154.63,154.71,4181.0,142.7203,142.7203,142.5359,142.6097,4181.0
2021-06-10 10:25:00,154.71,154.85,154.57,154.68,4178.0,142.6097,142.7387,142.4806,142.582,4178.0
2021-06-10 10:30:00,154.68,154.68,154.45,154.53,2973.0,142.582,142.582,142.37,142.4437,2973.0
2021-06-10 10:35:00,154.58,154.71,154.56,154.63,3703.0,142.4898,142.6097,142.4714,142.5359,3703.0
2021-06-10 10:40:00,154.6,154.68,154.53,154.68,3587.0,142.5083,142.582,142.4437,142.582,3587.0
2021-06-10 10:45:00,154.61,154.88,154.49,154.79,2793.0,142.5175,142.7664,142.4069,142.6834,2793.0
2021-06-10 10:50:00,154.74,154.89,154.62,154.68,2913.0,142.6373,142.7756,142.5267,142.582,2913.0
2021-06-10 10:55:00,154.6,154.8,154.54,154.75,2329.0,142.5083,142.6926,142.453,142.6465,2329.0
2021-06-10 11:00:00,154.75,154.91,154.75,154.86,2205.0,142.6465,142.794,142.6465,142.7479,2205.0
2021-06-10 11:05:00,154.85,155.06,154.75,154.99,5451.0,142.7387,142.9323,142.6465,142.8678,5451.0
2021-06-10 11:10:00,155.0,155.26,154.99,155.19,4212.0,142.877,143.1166,142.8678,143.0521,4212.0
2021-06-10 11:15:00,155.14,155.31,155.02,155.31,5166.0,143.006,143.1627,142.8954,143.1627,5166.0
2021-06-10 11:20:00,155.19,155.2,155.05,155.2,3525.0,143.0521,143.0613,142.9231,143.0613,3525.0
2021-06-10 11:25:00,155.19,155.25,155.01,155.19,10516.0,143.0521,143.1074,142.8862,143.0521,10516.0
2021-06-10 11:30:00,155.21,155.24,155.08,155.23,2562.0,143.0706,143.0982,142.9507,143.089,2562.0
2021-06-10 11:35:00,155.26,155.33,155.03,155.26,10393.0,143.1166,143.1812,142.9046,143.1166,10393.0
2021-06-10 11:40:00,155.23,155.4,155.23,155.4,2024.0,143.089,143.2457,143.089,143.2457,2024.0
2021-06-10 11:45:00,155.41,155.49,155.35,155.48,2626.0,143.2549,143.3287,143.1996,143.3194,2626.0
2021-06-10 11:50:00,155.45,155.48,155.43,155.43,1238.0,143.2918,143.3194,143.2734,143.2734,1238.0
2021-06-10 11:55:00,155.43,155.53,155.37,155.51,2321.0,143.2734,143.3655,143.218,143.3471,2321.0
2021-06-10 12:00:00,155.45,155.6,155.45,155.58,10144.0,143.2918,143.4301,143.2918,143.4116,10144.0
2021-06-10 12:05:00,155.51,155.51,155.4,155.41,1368.0,143.3471,143.3471,143.2457,143.2549,1368.0
2021-06-10 12:10:00,155.49,155.49,155.23,155.23,5023.0,143.3287,143.3287,143.089,143.089,5023.0
2021-06-10 12:15:00,155.28,155.32,155.26,155.3,1130.0,143.1351,143.172,143.1166,143.1535,1130.0
2021-06-10 12:20:00,155.27,155.29,155.06,155.12,5310.0,143.1259,143.1443,142.9323,142.9876,5310.0
2021-06-10 12:25:00,155.16,155.24,155.16,155.24,409.0,143.0245,143.0982,143.0245,143.0982,409.0
2021-06-10 12:30:00,155.3,155.32,155.22,155.28,53705.0,143.1535,143.172,143.0798,143.1351,53705.0
2021-06-10 12:35:00,155.3,155.31,155.18,155.21,2705.0,143.1535,143.1627,143.0429,143.0706,2705.0
2021-06-10 12:40:00,155.21,155.21,155.09,155.09,2300.0,143.0706,143.0706,142.9599,142.9599,2300.0
2021-06-10 12:45:00,155.11,155.15,155.05,155.11,1895.0,142.9784,143.0152,142.9231,142.9784,1895.0
2021-06-10 12:50:00,155.11,155.26,155.11,155.26,3704.0,142.9784,143.1166,142.9784,143.1166,3704.0
2021-06-10 12:55:00,155.26,155.26,155.08,155.1,6222.0,143.1166,143.1166,142.9507,142.9692,6222.0
2021-06-10 13:00:00,155.09,155.29,155.07,155.16,5908.0,142.9599,143.1443,142.9415,143.0245,5908.0
2021-06-10 13:05:00,155.2,155.2,155.09,155.12,674.0,143.0613,143.0613,142.9599,142.9876,674.0
2021-06-10 13:10:00,155.1,155.14,155.08,155.11,2846.0,142.9692,143.006,142.9507,142.9784,2846.0
2021-06-10 13:15:00,155.12,155.15,155.03,155.06,2250.0,142.9876,143.0152,142.9046,142.9323,2250.0
2021-06-10 13:20:00,155.04,155.09,155.03,155.03,3810.0,142.9139,142.9599,142.9046,142.9046,3810.0
2021-06-10 13:25:00,155.05,155.06,154.92,154.96,3010.0,142.9231,142.9323,142.8032,142.8401,3010.0
2021-06-10 13:30:00,154.99,155.07,154.91,154.97,2300.0,142.8678,142.9415,142.794,142.8493,2300.0
2021-06-10 13:35:00,154.97,155.03,154.93,154.99,2204.0,142.8493,142.9046,142.8125,142.8678,2204.0
2021-06-10 13:40:00,154.97,155.03,154.88,154.92,3234.0,142.8493,142.9046,142.7664,142.8032,3234.0
2021-06-10 13:45:00,154.92,154.96,154.87,154.91,4904.0,142.8032,142.8401,142.7571,142.794,4904.0
2021-06-10 13:50:00,154.92,154.97,154.9,154.97,903.0,142.8032,142.8493,142.7848,142.8493,903.0
2021-06-10 13:55:00,154.96,154.99,154.81,154.81,4158.0,142.8401,142.8678,142.7018,142.7018,4158.0
2021-06-10 14:00:00,154.83,154.86,154.76,154.77,4632.0,142.7203,142.7479,142.6558,142.665,4632.0
2021-06-10 14:05:00,154.76,154.79,154.68,154.72,1852.0,142.6558,142.6834,142.582,142.6189,1852.0
2021-06-10 14:10:00,154.72,154.78,154.7,154.76,1545.0,142.6189,142.6742,142.6004,142.6558,1545.0
2021-06-10 14:15:00,154.76,154.77,154.72,154.74,1813.0,142.6558,142.665,142.6189,142.6373,1813.0
2021-06-10 14:20:00,154.75,154.76,154.67,154.68,2821.0,142.6465,142.6558,142.5728,142.582,2821.0
2021-06-10 14:25:00,154.68,154.71,154.55,154.56,2213.0,142.582,142.6097,142.4622,142.4714,2213.0
2021-06-10 14:30:00,154.56,154.58,154.47,154.5,2406.0,142.4714,142.4898,142.3884,142.4161,2406.0
2021-06-10 14:35:00,154.48,154.51,154.46,154.5,4388.0,142.3977,142.4253,142.3792,142.4161,4388.0
2021-06-10 14:40:00,154.52,154.55,154.45,154.45,3839.0,142.4345,142.4622,142.37,142.37,3839.0
2021-06-10 14:45:00,154.37,154.45,154.33,154.42,2596.0,142.2963,142.37,142.2594,142.3423,2596.0
2021-06-10 14:50:00,154.43,154.48,154.41,154.41,3100.0,142.3516,142.3977,142.3331,142.3331,3100.0
2021-06-10 14:55:00,154.4,154.4,154.31,154.4,3727.0,142.3239,142.3239,142.2409,142.3239,3727.0
2021-06-10 15:00:00,154.29,154.32,154.2,154.25,4930.0,142.2225,142.2502,142.1396,142.1856,4930.0
2021-06-10 15:05:00,154.24,154.39,154.23,154.31,7911.0,142.1764,142.3147,142.1672,142.2409,7911.0
2021-06-10 15:10:00,154.36,154.38,154.21,154.31,5603.0,142.287,142.3055,142.1488,142.2409,5603.0
2021-06-10 15:15:00,154.34,154.45,154.33,154.38,5720.0,142.2686,142.37,142.2594,142.3055,5720.0
2021-06-10 15:20:00,154.35,154.39,154.22,154.22,4403.0,142.2778,142.3147,142.158,142.158,4403.0
2021-06-10 15:25:00,154.22,154.23,154.12,154.21,7043.0,142.158,142.1672,142.0658,142.1488,7043.0
2021-06-10 15:30:00,154.21,154.28,154.12,154.22,12231.0,142.1488,142.2133,142.0658,142.158,12231.0
2021-06-10 15:35:00,154.25,154.26,154.17,154.24,12801.0,142.1856,142.1949,142.1119,142.1764,12801.0
2021-06-10 15:40:00,154.25,154.33,154.19,154.31,11425.0,142.1856,142.2594,142.1303,142.2409,11425.0
2021-06-10 15:45:00,154.32,154.33,154.12,154.16,14163.0,142.2502,142.2594,142.0658,142.1027,14163.0
2021-06-10 15:50:00,154.2,154.4,154.09,154.12,23346.0,142.1396,142.3239,142.0382,142.0658,23346.0
2021-06-10 15:55:00,154.07,154.14,153.93,154.08,52915.0,142.0197,142.0842,141.8907,142.0289,52915.0
2021-06-11 09:30:00,153.9,155.28,153.9,155.28,11737.0,141.863,143.1351,141.863,143.1351,11737.0
2021-06-11 09:35:00,155.39,155.67,155.14,155.43,8552.0,143.2365,143.4946,143.006,143.2734,8552.0
2021-06-11 09:40:00,155.55,155.82,155.41,155.73,7648.0,143.384,143.6328,143.2549,143.5499,7648.0
2021-06-11 09:45:00,155.4,155.73,155.11,155.11,7871.0,143.2457,143.5499,142.9784,142.9784,7871.0
2021-06-11 09:50:00,155.09,155.27,155.01,155.25,4375.0,142.9599,143.1259,142.8862,143.1074,4375.0
2021-06-11 09:55:00,155.3,155.53,155.05,155.19,15828.0,143.1535,143.3655,142.9231,143.0521,15828.0
2021-06-11 10:00:00,155.26,155.32,155.02,155.17,5686.0,143.1166,143.172,142.8954,143.0337,5686.0
2021-06-11 10:05:00,155.23,155.29,155.07,155.17,2064.0,143.089,143.1443,142.9415,143.0337,2064.0
2021-06-11 10:10:00,155.2,155.25,154.89,154.93,4953.0,143.0613,143.1074,142.7756,142.8125,4953.0
2021-06-11 10:15:00,154.86,154.87,154.83,154.83,800.0,142.7479,142.7571,142.7203,142.7203,800.0
2021-06-11 10:20:00,154.81,154.85,154.69,154.75,3472.0,142.7018,142.7387,142.5912,142.6465,3472.0
2021-06-11 10:25:00,154.83,154.86,154.75,154.86,1007.0,142.7203,142.7479,142.6465,142.7479,1007.0
2021-06-11 10:30:00,154.8,154.84,154.76,154.77,3168.0,142.6926,142.7295,142.6558,142.665,3168.0
2021-06-11 10:35:00,154.76,154.96,154.75,154.87,6973.0,142.6558,142.8401,142.6465,142.7571,6973.0
2021-06-11 10:40:00,154.88,155.03,154.84,154.87,6813.0,142.7664,142.9046,142.7295,142.7571,6813.0
2021-06-11 10:45:00,154.87,154.95,154.87,154.87,2710.0,142.7571,142.8309,142.7571,142.7571,2710.0
2021-06-11 10:50:00,154.88,154.98,154.84,154.86,3412.0,142.7664,142.8585,142.7295,142.7479,3412.0
2021-06-11 10:55:00,154.92,154.95,154.79,154.79,1603.0,142.8032,142.8309,142.6834,142.6834,1603.0
2021-06-11 11:00:00,154.81,154.97,154.81,154.91,3002.0,142.7018,142.8493,142.7018,142.794,3002.0
2021-06-11 11:05:00,154.88,155.06,154.88,155.02,10542.0,142.7664,142.9323,142.7664,142.8954,10542.0
2021-06-11 11:10:00,155.04,155.04,154.86,154.91,5494.0,142.9139,142.9139,142.7479,142.794,5494.0
2021-06-11 11:15:00,154.91,155.04,154.9,155.01,6415.0,142.794,142.9139,142.7848,142.8862,6415.0
2021-06-11 11:20:00,154.94,154.98,154.88,154.88,6036.0,142.8217,142.8585,142.7664,142.7664,6036.0
2021-06-11 11:25:00,154.9,155.06,154.86,155.02,10272.0,142.7848,142.9323,142.7479,142.8954,10272.0
2021-06-11 11:30:00,155.02,155.31,155.02,155.21,9469.0,142.8954,143.1627,142.8954,143.0706,9469.0
2021-06-11 11:35:00,155.14,155.27,155.13,155.19,1800.0,143.006,143.1259,142.9968,143.0521,1800.0
2021-06-11 11:40:00,155.22,155.39,155.22,155.3,2652.0,143.0798,143.2365,143.0798,143.1535,2652.0
2021-06-11 11:45:00,155.31,155.36,155.23,155.28,2761.0,143.1627,143.2088,143.089,143.1351,2761.0
2021-06-11 11:50:00,155.31,155.39,155.1,155.18,15331.0,143.1627,143.2365,142.9692,143.0429,15331.0
2021-06-11 11:55:00,155.19,155.23,155.13,155.16,5949.0,143.0521,143.089,142.9968,143.0245,5949.0
2021-06-11 12:00:00,155.13,155.16,155.09,155.09,3069.0,142.9968,143.0245,142.9599,142.9599,3069.0
2021-06-11 12:05:00,155.14,155.14,154.88,154.89,2536.0,143.006,143.006,142.7664,142.7756,2536.0
2021-06-11 12:10:00,154.88,154.92,154.81,154.88,4514.0,142.7664,142.8032,142.7018,142.7664,4514.0
2021-06-11 12:15:00,154.88,154.88,154.64,154.69,5674.0,142.7664,142.7664,142.5451,142.5912,5674.0
2021-06-11 12:20:00,154.65,154.65,154.55,154.55,4471.0,142.5544,142.5544,142.4622,142.4622,4471.0
2021-06-11 12:25:00,154.56,154.63,154.49,154.5,3619.0,142.4714,142.5359,142.4069,142.4161,3619.0
2021-06-11 12:30:00,154.47,154.58,154.46,154.57,1777.0,142.3884,142.4898,142.3792,142.4806,1777.0
2021-06-11 12:35:00,154.56,154.58,154.46,154.55,3162.0,142.4714,142.4898,142.3792,142.4622,3162.0
2021-06-11 12:40:00,154.54,154.54,154.44,154.46,2679.0,142.453,142.453,142.3608,142.3792,2679.0
2021-06-11 12:45:00,154.52,154.55,154.48,154.53,3525.0,142.4345,142.4622,142.3977,142.4437,3525.0
2021-06-11 12:50:00,154.53,154.69,154.53,154.66,7143.0,142.4437,142.5912,142.4437,142.5636,7143.0
2021-06-11 12:55:00,154.66,154.66,154.51,154.57,6445.0,142.5636,142.5636,142.4253,142.4806,6445.0
2021-06-11 13:00:00,154.56,154.66,154.53,154.62,3822.0,142.4714,142.5636,142.4437,142.5267,3822.0
2021-06-11 13:05:00,154.66,154.79,154.62,154.79,4650.0,142.5636,142.6834,142.5267,142.6834,4650.0
2021-06-11 13:10:00,154.75,154.75,154.56,154.6,4381.0,142.6465,142.6465,142.4714,142.5083,4381.0
2021-06-11 13:15:00,154.6,154.62,154.56,154.61,3400.0,142.5083,142.5267,142.4714,142.5175,3400.0
2021-06-11 13:20:00,154.61,154.72,154.57,154.72,3345.0,142.5175,142.6189,142.4806,142.6189,3345.0
2021-06-11 13:25:00,154.72,154.72,154.54,154.54,5698.0,142.6189,142.6189,142.453,142.453,5698.0
2021-06-11 13:30:00,154.54,154.68,154.53,154.64,4012.0,142.453,142.582,142.4437,142.5451,4012.0
2021-06-11 13:35:00,154.59,154.59,154.51,154.54,1974.0,142.499,142.499,142.4253,142.453,1974.0
2021-06-11 13:40:00,154.55,154.61,154.53,154.53,6376.0,142.4622,142.5175,142.4437,142.4437,6376.0
2021-06-11 13:45:00,154.57,154.65,154.57,154.65,1217.0,142.4806,142.5544,142.4806,142.5544,1217.0
2021-06-11 13:50:00,154.63,154.64,154.58,154.61,2697.0,142.5359,142.5451,142.4898,142.5175,2697.0
2021-06-11 13:55:00,154.6,154.63,154.6,154.63,1236.0,142.5083,142.5359,142.5083,142.5359,1236.0
2021-06-11 14:00:00,154.64,154.74,154.58,154.59,2797.0,142.5451,142.6373,142.4898,142.499,2797.0
2021-06-11 14:05:00,154.63,154.78,154.63,154.78,2617.0,142.5359,142.6742,142.5359,142.6742,2617.0
2021-06-11 14:10:00,154.8,154.8,154.75,154.79,2646.0,142.6926,142.6926,142.6465,142.6834,2646.0
2021-06-11 14:15:00,154.8,154.8,154.61,154.65,4087.0,142.6926,142.6926,142.5175,142.5544,4087.0
2021-06-11 14:20:00,154.71,154.83,154.68,154.69,1887.0,142.6097,142.7203,142.582,142.5912,1887.0
2021-06-11 14:25:00,154.73,154.78,154.72,154.75,1922.0,142.6281,142.6742,142.6189,142.6465,1922.0
2021-06-11 14:30:00,154.74,154.78,154.74,154.78,2006.0,142.6373,142.6742,142.6373,142.6742,2006.0
2021-06-11 14:35:00,154.8,154.8,154.71,154.73,3354.0,142.6926,142.6926,142.6097,142.6281,3354.0
2021-06-11 14:40:00,154.7,154.76,154.69,154.69,1000.0,142.6004,142.6558,142.5912,142.5912,1000.0
2021-06-11 14:45:00,154.69,154.74,154.69,154.7,2339.0,142.5912,142.6373,142.5912,142.6004,2339.0
2021-06-11 14:50:00,154.68,154.69,154.64,154.64,2492.0,142.582,142.5912,142.5451,142.5451,2492.0
2021-06-11 14:55:00,154.67,154.67,154.58,154.66,3818.0,142.5728,142.5728,142.4898,142.5636,3818.0
2021-06-11 15:00:00,154.63,154.67,154.58,154.64,1830.0,142.5359,142.5728,142.4898,142.5451,1830.0
2021-06-11 15:05:00,154.62,154.62,154.58,154.6,1284.0,142.5267,142.5267,142.4898,142.5083,1284.0
2021-06-11 15:10:00,154.58,154.62,154.45,154.45,4413.0,142.4898,142.5267,142.37,142.37,4413.0
2021-06-11 15:15:00,154.48,154.48,154.4,154.4,3849.0,142.3977,142.3977,142.3239,142.3239,3849.0
2021-06-11 15:20:00,154.39,154.39,154.32,154.32,4468.0,142.3147,142.3147,142.2502,142.2502,4468.0
2021-06-11 15:25:00,154.32,154.34,154.27,154.28,3580.0,142.2502,142.2686,142.2041,142.2133,3580.0
2021-06-11 15:30:00,154.26,154.31,154.23,154.23,6761.0,142.1949,142.2409,142.1672,142.1672,6761.0
2021-06-11 15:35:00,154.23,154.31,154.23,154.3,4932.0,142.1672,142.2409,142.1672,142.2317,4932.0
2021-06-11 15:40:00,154.28,154.36,154.22,154.35,8340.0,142.2133,142.287,142.158,142.2778,8340.0
2021-06-11 15:45:00,154.36,154.41,154.31,154.34,13833.0,142.287,142.3331,142.2409,142.2686,13833.0
2021-06-11 15:50:00,154.36,154.54,154.33,154.39,27434.0,142.287,142.453,142.2594,142.3147,27434.0
2021-06-11 15:55:00,154.3,154.52,154.19,154.5,60091.0,142.2317,142.4345,142.1303,142.4161,60091.0
2021-06-14 09:30:00,154.25,154.4,154.14,154.14,8570.0,142.1856,142.3239,142.0842,142.0842,8570.0
2021-06-14 09:35:00,154.11,154.18,153.62,153.69,5387.0,142.0566,142.1211,141.6049,141.6694,5387.0
2021-06-14 09:40:00,153.55,153.77,153.55,153.62,716.0,141.5404,141.7432,141.5404,141.6049,716.0
2021-06-14 09:45:00,153.59,153.68,153.58,153.62,1400.0,141.5773,141.6602,141.568,141.6049,1400.0
2021-06-14 09:50:00,153.62,154.08,153.59,154.01,10019.0,141.6049,142.0289,141.5773,141.9644,10019.0
2021-06-14 09:55:00,153.85,153.9,153.65,153.77,3818.0,141.8169,141.863,141.6326,141.7432,3818.0
2021-06-14 10:00:00,153.7,153.9,153.58,153.9,5492.0,141.6787,141.863,141.568,141.863,5492.0
2021-06-14 10:05:00,153.85,153.85,153.73,153.75,7234.0,141.8169,141.8169,141.7063,141.7247,7234.0
2021-06-14 10:10:00,153.71,153.71,153.58,153.6,2202.0,141.6879,141.6879,141.568,141.5865,2202.0
2021-06-14 10:15:00,153.63,153.65,153.52,153.59,5593.0,141.6141,141.6326,141.5127,141.5773,5593.0
2021-06-14 10:20:00,153.6,153.73,153.36,153.41,6400.0,141.5865,141.7063,141.3653,141.4113,6400.0
2021-06-14 10:25:00,153.47,153.63,153.46,153.63,2800.0,141.4666,141.6141,141.4574,141.6141,2800.0
2021-06-14 10:30:00,153.57,153.65,153.51,153.55,3077.0,141.5588,141.6326,141.5035,141.5404,3077.0
2021-06-14 10:35:00,153.59,153.77,153.41,153.67,5752.0,141.5773,141.7432,141.4113,141.651,5752.0
2021-06-14 10:40:00,153.68,153.71,153.55,153.64,3266.0,141.6602,141.6879,141.5404,141.6234,3266.0
2021-06-14 10:45:00,153.63,153.63,153.4,153.5,4240.0,141.6141,141.6141,141.4021,141.4943,4240.0
2021-06-14 10:50:00,153.54,153.66,153.46,153.64,3985.0,141.5312,141.6418,141.4574,141.6234,3985.0
2021-06-14 10:55:00,153.67,153.84,153.67,153.71,4700.0,141.651,141.8077,141.651,141.6879,4700.0
2021-06-14 11:00:00,153.68,153.94,153.67,153.94,1718.0,141.6602,141.8999,141.651,141.8999,1718.0
2021-06-14 11:05:00,153.9,153.97,153.71,153.8,5696.0,141.863,141.9275,141.6879,141.7708,5696.0
2021-06-14 11:10:00,153.73,153.73,153.61,153.65,3272.0,141.7063,141.7063,141.5957,141.6326,3272.0
2021-06-14 11:15:00,153.59,153.59,153.36,153.36,3642.0,141.5773,141.5773,141.3653,141.3653,3642.0
2021-06-14 11:20:00,153.32,153.41,153.2,153.33,6054.0,141.3284,141.4113,141.2178,141.3376,6054.0
2021-06-14 11:25:00,153.33,153.33,153.12,153.26,2929.0,141.3376,141.3376,141.144,141.2731,2929.0
2021-06-14 11:30:00,153.21,153.21,153.0,153.03,1808.0,141.227,141.227,141.0334,141.0611,1808.0
2021-06-14 11:35:00,153.06,153.27,153.0,153.03,8692.0,141.0887,141.2823,141.0334,141.0611,8692.0
2021-06-14 11:40:00,153.03,153.31,153.03,153.31,3925.0,141.0611,141.3192,141.0611,141.3192,3925.0
2021-06-14 11:45:00,153.34,153.34,153.29,153.32,1300.0,141.3468,141.3468,141.3007,141.3284,1300.0
2021-06-14 11:50:00,153.32,153.32,153.14,153.14,2739.0,141.3284,141.3284,141.1625,141.1625,2739.0
2021-06-14 11:55:00,153.14,153.21,153.12,153.12,1732.0,141.1625,141.227,141.144,141.144,1732.0
2021-06-14 12:00:00,153.17,153.23,153.13,153.22,2741.0,141.1901,141.2454,141.1532,141.2362,2741.0
2021-06-14 12:05:00,153.16,153.16,153.05,153.12,4713.0,141.1809,141.1809,141.0795,141.144,4713.0
2021-06-14 12:10:00,153.15,153.15,153.09,153.1,1524.0,141.1717,141.1717,141.1164,141.1256,1524.0
2021-06-14 12:15:00,153.07,153.18,153.01,153.17,5579.0,141.0979,141.1993,141.0426,141.1901,5579.0
2021-06-14 12:20:00,153.15,153.18,153.02,153.07,2764.0,141.1717,141.1993,141.0518,141.0979,2764.0
2021-06-14 12:25:00,153.07,153.24,153.04,153.23,2602.0,141.0979,141.2546,141.0703,141.2454,2602.0
2021-06-14 12:30:00,153.19,153.25,153.12,153.13,3964.0,141.2085,141.2639,141.144,141.1532,3964.0
2021-06-14 12:35:00,153.13,153.19,152.95,152.95,2277.0,141.1532,141.2085,140.9873,140.9873,2277.0
2021-06-14 12:40:00,152.99,153.06,152.99,153.01,1868.0,141.0242,141.0887,141.0242,141.0426,1868.0
2021-06-14 12:45:00,153.0,153.06,152.98,153.0,2035.0,141.0334,141.0887,141.015,141.0334,2035.0
2021-06-14 12:50:00,153.0,153.02,152.81,152.89,2921.0,141.0334,141.0518,140.8583,140.932,2921.0
2021-06-14 12:55:00,152.87,152.96,152.84,152.92,3404.0,140.9136,140.9965,140.8859,140.9597,3404.0
2021-06-14 13:00:00,152.91,152.93,152.77,152.92,3380.0,140.9504,140.9689,140.8214,140.9597,3380.0
2021-06-14 13:05:00,152.92,152.96,152.77,152.78,6001.0,140.9597,140.9965,140.8214,140.8306,6001.0
2021-06-14 13:10:00,152.78,152.98,152.65,152.98,13576.0,140.8306,141.015,140.7108,141.015,13576.0
2021-06-14 13:15:00,153.02,153.08,152.94,153.02,5430.0,141.0518,141.1072,140.9781,141.0518,5430.0
2021-06-14 13:20:00,153.02,153.06,152.97,153.02,9592.0,141.0518,141.0887,141.0058,141.0518,9592.0
2021-06-14 13:25:00,153.02,153.1,153.01,153.08,8836.0,141.0518,141.1256,141.0426,141.1072,8836.0
2021-06-14 13:30:00,153.08,153.13,153.02,153.06,4997.0,141.1072,141.1532,141.0518,141.0887,4997.0
2021-06-14 13:35:00,153.03,153.05,152.96,152.96,1958.0,141.0611,141.0795,140.9965,140.9965,1958.0
2021-06-14 13:40:00,152.99,153.03,152.92,152.98,2670.0,141.0242,141.0611,140.9597,141.015,2670.0
2021-06-14 13:45:00,152.99,153.01,152.88,152.88,2735.0,141.0242,141.0426,140.9228,140.9228,2735.0
2021-06-14 13:50:00,152.9,152.96,152.89,152.89,2581.0,140.9412,140.9965,140.932,140.932,2581.0
2021-06-14 13:55:00,152.86,152.86,152.82,152.84,3791.0,140.9044,140.9044,140.8675,140.8859,3791.0
2021-06-14 14:00:00,152.86,152.98,152.86,152.97,3427.0,140.9044,141.015,140.9044,141.0058,3427.0
2021-06-14 14:05:00,152.9,152.93,152.86,152.93,895.0,140.9412,140.9689,140.9044,140.9689,895.0
2021-06-14 14:10:00,152.91,152.96,152.84,152.84,2742.0,140.9504,140.9965,140.8859,140.8859,2742.0
2021-06-14 14:15:00,152.86,152.88,152.8,152.88,3580.0,140.9044,140.9228,140.8491,140.9228,3580.0
2021-06-14 14:20:00,152.89,152.89,152.77,152.82,2811.0,140.932,140.932,140.8214,140.8675,2811.0
2021-06-14 14:25:00,152.81,152.84,152.78,152.81,2677.0,140.8583,140.8859,140.8306,140.8583,2677.0
2021-06-14 14:30:00,152.81,152.83,152.7,152.7,4027.0,140.8583,140.8767,140.7569,140.7569,4027.0
2021-06-14 14:35:00,152.71,152.73,152.67,152.68,1857.0,140.7661,140.7845,140.7292,140.7384,1857.0
2021-06-14 14:40:00,152.7,152.73,152.58,152.65,2774.0,140.7569,140.7845,140.6463,140.7108,2774.0
2021-06-14 14:45:00,152.66,152.76,152.64,152.73,5603.0,140.72,140.8122,140.7016,140.7845,5603.0
2021-06-14 14:50:00,152.72,152.83,152.61,152.78,8795.0,140.7753,140.8767,140.6739,140.8306,8795.0
2021-06-14 14:55:00,152.79,152.83,152.69,152.69,3041.0,140.8398,140.8767,140.7477,140.7477,3041.0
2021-06-14 15:00:00,152.71,152.81,152.71,152.77,3423.0,140.7661,140.8583,140.7661,140.8214,3423.0
2021-06-14 15:05:00,152.77,152.8,152.72,152.75,4903.0,140.8214,140.8491,140.7753,140.803,4903.0
2021-06-14 15:10:00,152.73,152.87,152.69,152.77,6313.0,140.7845,140.9136,140.7477,140.8214,6313.0
2021-06-14 15:15:00,152.77,152.8,152.69,152.77,4631.0,140.8214,140.8491,140.7477,140.8214,4631.0
2021-06-14 15:20:00,152.75,152.83,152.72,152.83,5126.0,140.803,140.8767,140.7753,140.8767,5126.0
2021-06-14 15:25:00,152.84,152.84,152.71,152.75,4468.0,140.8859,140.8859,140.7661,140.803,4468.0
2021-06-14 15:30:00,152.74,152.78,152.72,152.74,4561.0,140.7937,140.8306,140.7753,140.7937,4561.0
2021-06-14 15:35:00,152.78,153.12,152.78,153.09,9012.0,140.8306,141.144,140.8306,141.1164,9012.0
2021-06-14 15:40:00,153.08,153.14,153.01,153.09,8938.0,141.1072,141.1625,141.0426,141.1164,8938.0
2021-06-14 15:45:00,153.09,153.12,152.96,153.0,6430.0,141.1164,141.144,140.9965,141.0334,6430.0
2021-06-14 15:50:00,153.01,153.16,152.98,153.14,16837.0,141.0426,141.1809,141.015,141.1625,16837.0
2021-06-14 15:55:00,153.11,153.31,153.11,153.31,41363.0,141.1348,141.3192,141.1348,141.3192,41363.0
2021-06-15 09:30:00,153.87,153.92,153.56,153.79,16053.0,141.8354,141.8815,141.5496,141.7616,16053.0
2021-06-15 09:35:00,153.65,153.89,153.53,153.72,7125.0,141.6326,141.8538,141.522,141.6971,7125.0
2021-06-15 09:40:00,153.6,153.6,153.13,153.13,5531.0,141.5865,141.5865,141.1532,141.1532,5531.0
2021-06-15 09:45:00,153.1,153.1,152.81,152.81,4355.0,141.1256,141.1256,140.8583,140.8583,4355.0
2021-06-15 09:50:00,152.85,152.97,152.69,152.91,3774.0,140.8951,141.0058,140.7477,140.9504,3774.0
2021-06-15 09:55:00,152.87,153.1,152.79,153.05,9887.0,140.9136,141.1256,140.8398,141.0795,9887.0
2021-06-15 10:00:00,153.14,153.21,153.06,153.2,1885.0,141.1625,141.227,141.0887,141.2178,1885.0
2021-06-15 10:05:00,153.18,153.18,152.99,153.03,4237.0,141.1993,141.1993,141.0242,141.0611,4237.0
2021-06-15 10:10:00,152.97,152.98,152.87,152.93,2085.0,141.0058,141.015,140.9136,140.9689,2085.0
2021-06-15 10:15:00,152.9,152.99,152.86,152.95,2438.0,140.9412,141.0242,140.9044,140.9873,2438.0
2021-06-15 10:20:00,152.94,153.12,152.85,153.12,1881.0,140.9781,141.144,140.8951,141.144,1881.0
2021-06-15 10:25:00,153.06,153.2,153.06,153.19,1575.0,141.0887,141.2178,141.0887,141.2085,1575.0
2021-06-15 10:30:00,153.22,153.29,153.0,153.17,2757.0,141.2362,141.3007,141.0334,141.1901,2757.0
2021-06-15 10:35:00,153.14,153.22,153.12,153.17,2536.0,141.1625,141.2362,141.144,141.1901,2536.0
2021-06-15 10:40:00,153.21,153.34,153.12,153.31,2861.0,141.227,141.3468,141.144,141.3192,2861.0
2021-06-15 10:45:00,153.28,153.28,152.99,153.1,4939.0,141.2915,141.2915,141.0242,141.1256,4939.0
2021-06-15 10:50:00,153.11,153.18,153.04,153.08,2764.0,141.1348,141.1993,141.0703,141.1072,2764.0
2021-06-15 10:55:00,153.08,153.15,153.05,153.08,4303.0,141.1072,141.1717,141.0795,141.1072,4303.0
2021-06-15 11:00:00,153.02,153.1,152.96,153.1,4091.0,141.0518,141.1256,140.9965,141.1256,4091.0
2021-06-15 11:05:00,153.02,153.02,152.93,152.94,2053.0,141.0518,141.0518,140.9689,140.9781,2053.0
2021-06-15 11:10:00,153.02,153.03,152.93,152.98,4988.0,141.0518,141.0611,140.9689,141.015,4988.0
2021-06-15 11:15:00,152.96,153.14,152.95,153.13,2497.0,140.9965,141.1625,140.9873,141.1532,2497.0
2021-06-15 11:20:00,153.14,153.23,153.11,153.17,2804.0,141.1625,141.2454,141.1348,141.1901,2804.0
2021-06-15 11:25:00,153.15,153.16,153.07,153.12,2268.0,141.1717,141.1809,141.0979,141.144,2268.0
2021-06-15 11:30:00,153.17,153.17,152.96,153.03,4659.0,141.1901,141.1901,140.9965,141.0611,4659.0
2021-06-15 11:35:00,153.03,153.05,152.9,152.9,2539.0,141.0611,141.0795,140.9412,140.9412,2539.0
2021-06-15 11:40:00,152.95,153.04,152.93,153.04,1514.0,140.9873,141.0703,140.9689,141.0703,1514.0
2021-06-15 11:45:00,153.03,153.08,152.97,153.08,1412.0,141.0611,141.1072,141.0058,141.1072,1412.0
2021-06-15 11:50:00,153.04,153.04,152.92,153.0,2554.0,141.0703,141.0703,140.9597,141.0334,2554.0
2021-06-15 11:55:00,152.97,153.07,152.97,153.05,3910.0,141.0058,141.0979,141.0058,141.0795,3910.0
2021-06-15 12:00:00,153.08,153.21,153.05,153.1,3723.0,141.1072,141.227,141.0795,141.1256,3723.0
2021-06-15 12:05:00,153.1,153.18,153.09,153.13,1300.0,141.1256,141.1993,141.1164,141.1532,1300.0
2021-06-15 12:10:00,153.16,153.29,153.16,153.2,2695.0,141.1809,141.3007,141.1809,141.2178,2695.0
2021-06-15 12:15:00,153.26,153.41,153.26,153.4,2335.0,141.2731,141.4113,141.2731,141.4021,2335.0
2021-06-15 12:20:00,153.38,153.61,153.37,153.61,4211.0,141.3837,141.5957,141.3745,141.5957,4211.0
2021-06-15 12:25:00,153.64,153.68,153.6,153.64,4306.0,141.6234,141.6602,141.5865,141.6234,4306.0
2021-06-15 12:30:00,153.67,153.87,153.62,153.87,5884.0,141.651,141.8354,141.6049,141.8354,5884.0
2021-06-15 12:35:00,153.87,153.88,153.8,153.88,3706.0,141.8354,141.8446,141.7708,141.8446,3706.0
2021-06-15 12:40:00,153.83,153.94,153.83,153.92,1579.0,141.7985,141.8999,141.7985,141.8815,1579.0
2021-06-15 12:45:00,153.94,154.16,153.94,154.16,2685.0,141.8999,142.1027,141.8999,142.1027,2685.0
2021-06-15 12:50:00,154.16,154.25,154.11,154.25,3106.0,142.1027,142.1856,142.0566,142.1856,3106.0
2021-06-15 12:55:00,154.28,154.48,154.26,154.48,3506.0,142.2133,142.3977,142.1949,142.3977,3506.0
2021-06-15 13:00:00,154.51,154.53,154.31,154.31,2390.0,142.4253,142.4437,142.2409,142.2409,2390.0
2021-06-15 13:05:00,154.36,154.49,154.33,154.39,4737.0,142.287,142.4069,142.2594,142.3147,4737.0
2021-06-15 13:10:00,154.39,154.39,154.17,154.27,2412.0,142.3147,142.3147,142.1119,142.2041,2412.0
2021-06-15 13:15:00,154.27,154.32,154.22,154.22,3112.0,142.2041,142.2502,142.158,142.158,3112.0
2021-06-15 13:20:00,154.18,154.32,154.18,154.21,2537.0,142.1211,142.2502,142.1211,142.1488,2537.0
2021-06-15 13:25:00,154.25,154.26,154.2,154.25,2838.0,142.1856,142.1949,142.1396,142.1856,2838.0
2021-06-15 13:30:00,154.27,154.37,154.22,154.33,1600.0,142.2041,142.2963,142.158,142.2594,1600.0
2021-06-15 13:35:00,154.34,154.37,154.22,154.31,3283.0,142.2686,142.2963,142.158,142.2409,3283.0
2021-06-15 13:40:00,154.27,154.44,154.25,154.44,2012.0,142.2041,142.3608,142.1856,142.3608,2012.0
2021-06-15 13:45:00,154.43,154.56,154.43,154.55,6437.0,142.3516,142.4714,142.3516,142.4622,6437.0
2021-06-15 13:50:00,154.58,154.87,154.58,154.87,8484.0,142.4898,142.7571,142.4898,142.7571,8484.0
2021-06-15 13:55:00,154.9,155.07,154.88,155.02,16894.0,142.7848,142.9415,142.7664,142.8954,16894.0
2021-06-15 14:00:00,155.03,155.24,155.03,155.11,5655.0,142.9046,143.0982,142.9046,142.9784,5655.0
2021-06-15 14:05:00,155.06,155.09,154.97,155.05,4226.0,142.9323,142.9599,142.8493,142.9231,4226.0
2021-06-15 14:10:00,155.04,155.29,155.03,155.14,2857.0,142.9139,143.1443,142.9046,143.006,2857.0
2021-06-15 14:15:00,155.17,155.38,155.17,155.32,4548.0,143.0337,143.2273,143.0337,143.172,4548.0
2021-06-15 14:20:00,155.31,155.35,155.2,155.26,2606.0,143.1627,143.1996,143.0613,143.1166,2606.0
2021-06-15 14:25:00,155.22,155.35,155.13,155.35,2856.0,143.0798,143.1996,142.9968,143.1996,2856.0
2021-06-15 14:30:00,155.3,155.39,155.27,155.28,4812.0,143.1535,143.2365,143.1259,143.1351,4812.0
2021-06-15 14:35:00,155.26,155.42,155.26,155.31,4014.0,143.1166,143.2641,143.1166,143.1627,4014.0
2021-06-15 14:40:00,155.35,155.35,155.2,155.27,3001.0,143.1996,143.1996,143.0613,143.1259,3001.0
2021-06-15 14:45:00,155.23,155.3,155.22,155.23,2467.0,143.089,143.1535,143.0798,143.089,2467.0
2021-06-15 14:50:00,155.23,155.36,155.22,155.34,1787.0,143.089,143.2088,143.0798,143.1904,1787.0
2021-06-15 14:55:00,155.34,155.41,155.3,155.37,4312.0,143.1904,143.2549,143.1535,143.218,4312.0
2021-06-15 15:00:00,155.35,155.36,155.1,155.1,4646.0,143.1996,143.2088,142.9692,142.9692,4646.0
2021-06-15 15:05:00,155.12,155.12,155.05,155.06,3424.0,142.9876,142.9876,142.9231,142.9323,3424.0
2021-06-15 15:10:00,155.07,155.07,154.91,154.91,3074.0,142.9415,142.9415,142.794,142.794,3074.0
2021-06-15 15:15:00,154.93,154.96,154.92,154.94,4873.0,142.8125,142.8401,142.8032,142.8217,4873.0
2021-06-15 15:20:00,154.99,155.05,154.88,154.91,3822.0,142.8678,142.9231,142.7664,142.794,3822.0
2021-06-15 15:25:00,154.9,154.96,154.73,154.74,5354.0,142.7848,142.8401,142.6281,142.6373,5354.0
2021-06-15 15:30:00,154.68,154.73,154.57,154.72,5804.0,142.582,142.6281,142.4806,142.6189,5804.0
2021-06-15 15:35:00,154.71,154.85,154.64,154.83,5173.0,142.6097,142.7387,142.5451,142.7203,5173.0
2021-06-15 15:40:00,154.88,154.9,154.7,154.87,10151.0,142.7664,142.7848,142.6004,142.7571,10151.0
2021-06-15 15:45:00,154.84,154.95,154.82,154.91,10246.0,142.7295,142.8309,142.7111,142.794,10246.0
2021-06-15 15:50:00,154.89,154.89,154.64,154.79,11970.0,142.7756,142.7756,142.5451,142.6834,11970.0
2021-06-15 15:55:00,154.76,154.82,154.48,154.68,52371.0,142.6558,142.7111,142.3977,142.582,52371.0
2021-06-16 09:30:00,153.9,154.43,153.5,153.91,17457.0,141.863,142.3516,141.4943,141.8722,17457.0
2021-06-16 09:35:00,154.0,154.33,154.0,154.05,6930.0,141.9552,142.2594,141.9552,142.0013,6930.0
2021-06-16 09:40:00,153.98,154.36,153.92,154.02,3028.0,141.9368,142.287,141.8815,141.9736,3028.0
2021-06-16 09:45:00,154.09,154.09,153.59,153.92,4548.0,142.0382,142.0382,141.5773,141.8815,4548.0
2021-06-16 09:50:00,153.88,154.21,153.83,154.15,6855.0,141.8446,142.1488,141.7985,142.0935,6855.0
2021-06-16 09:55:00,154.19,154.37,154.07,154.37,3822.0,142.1303,142.2963,142.0197,142.2963,3822.0
2021-06-16 10:00:00,154.41,154.41,154.11,154.21,3844.0,142.3331,142.3331,142.0566,142.1488,3844.0
2021-06-16 10:05:00,154.26,154.26,153.91,154.02,2950.0,142.1949,142.1949,141.8722,141.9736,2950.0
2021-06-16 10:10:00,154.02,154.07,153.9,154.02,7850.0,141.9736,142.0197,141.863,141.9736,7850.0
2021-06-16 10:15:00,153.98,153.98,153.85,153.85,3649.0,141.9368,141.9368,141.8169,141.8169,3649.0
2021-06-16 10:20:00,153.84,153.98,153.83,153.86,2704.0,141.8077,141.9368,141.7985,141.8261,2704.0
2021-06-16 10:25:00,153.83,154.07,153.78,154.07,22986.0,141.7985,142.0197,141.7524,142.0197,22986.0
2021-06-16 10:30:00,154.04,154.35,154.0,154.35,10796.0,141.9921,142.2778,141.9552,142.2778,10796.0
2021-06-16 10:35:00,154.39,154.5,154.33,154.47,7152.0,142.3147,142.4161,142.2594,142.3884,7152.0
2021-06-16 10:40:00,154.47,154.65,154.42,154.42,3045.0,142.3884,142.5544,142.3423,142.3423,3045.0
2021-06-16 10:45:00,154.64,154.64,154.41,154.41,2917.0,142.5451,142.5451,142.3331,142.3331,2917.0
2021-06-16 10:50:00,154.44,154.56,154.34,154.56,3698.0,142.3608,142.4714,142.2686,142.4714,3698.0
2021-06-16 10:55:00,154.59,154.59,154.44,154.44,3478.0,142.499,142.499,142.3608,142.3608,3478.0
2021-06-16 11:00:00,154.47,154.68,154.46,154.68,4008.0,142.3884,142.582,142.3792,142.582,4008.0
2021-06-16 11:05:00,154.68,154.68,154.52,154.59,3917.0,142.582,142.582,142.4345,142.499,3917.0
2021-06-16 11:10:00,154.59,154.6,154.48,154.59,3736.0,142.499,142.5083,142.3977,142.499,3736.0
2021-06-16 11:15:00,154.56,154.67,154.53,154.64,2364.0,142.4714,142.5728,142.4437,142.5451,2364.0
2021-06-16 11:20:00,154.69,154.83,154.69,154.83,4308.0,142.5912,142.7203,142.5912,142.7203,4308.0
2021-06-16 11:25:00,154.83,154.98,154.82,154.97,7660.0,142.7203,142.8585,142.7111,142.8493,7660.0
2021-06-16 11:30:00,154.98,155.15,154.87,155.15,6663.0,142.8585,143.0152,142.7571,143.0152,6663.0
2021-06-16 11:35:00,155.12,155.19,154.95,154.95,18060.0,142.9876,143.0521,142.8309,142.8309,18060.0
2021-06-16 11:40:00,155.02,155.08,154.95,154.99,8686.0,142.8954,142.9507,142.8309,142.8678,8686.0
2021-06-16 11:45:00,155.0,155.09,155.0,155.01,2163.0,142.877,142.9599,142.877,142.8862,2163.0
2021-06-16 11:50:00,154.99,155.05,154.78,154.82,8968.0,142.8678,142.9231,142.6742,142.7111,8968.0
2021-06-16 11:55:00,154.81,154.97,154.76,154.77,3379.0,142.7018,142.8493,142.6558,142.665,3379.0
2021-06-16 12:00:00,154.77,154.9,154.75,154.8,2536.0,142.665,142.7848,142.6465,142.6926,2536.0
2021-06-16 12:05:00,154.81,154.91,154.7,154.75,3586.0,142.7018,142.794,142.6004,142.6465,3586.0
2021-06-16 12:10:00,154.75,154.8,154.62,154.75,3752.0,142.6465,142.6926,142.5267,142.6465,3752.0
2021-06-16 12:15:00,154.68,154.72,154.51,154.51,2432.0,142.582,142.6189,142.4253,142.4253,2432.0
2021-06-16 12:20:00,154.57,154.63,154.52,154.57,3397.0,142.4806,142.5359,142.4345,142.4806,3397.0
2021-06-16 12:25:00,154.6,154.6,154.43,154.45,3766.0,142.5083,142.5083,142.3516,142.37,3766.0
2021-06-16 12:30:00,154.44,154.45,154.37,154.37,2621.0,142.3608,142.37,142.2963,142.2963,2621.0
2021-06-16 12:35:00,154.36,154.36,154.15,154.15,4637.0,142.287,142.287,142.0935,142.0935,4637.0
2021-06-16 12:40:00,154.18,154.22,154.13,154.16,5070.0,142.1211,142.158,142.075,142.1027,5070.0
2021-06-16 12:45:00,154.1,154.1,153.85,153.91,5045.0,142.0474,142.0474,141.8169,141.8722,5045.0
2021-06-16 12:50:00,153.85,153.87,153.76,153.82,4703.0,141.8169,141.8354,141.734,141.7893,4703.0
2021-06-16 12:55:00,153.86,154.02,153.84,154.02,1591.0,141.8261,141.9736,141.8077,141.9736,1591.0
2021-06-16 13:00:00,154.04,154.07,153.89,153.89,3122.0,141.9921,142.0197,141.8538,141.8538,3122.0
2021-06-16 13:05:00,153.82,153.9,153.8,153.85,2692.0,141.7893,141.863,141.7708,141.8169,2692.0
2021-06-16 13:10:00,153.82,153.96,153.82,153.92,2947.0,141.7893,141.9183,141.7893,141.8815,2947.0
2021-06-16 13:15:00,153.93,153.93,153.83,153.84,3759.0,141.8907,141.8907,141.7985,141.8077,3759.0
2021-06-16 13:20:00,153.81,153.86,153.64,153.64,5334.0,141.7801,141.8261,141.6234,141.6234,5334.0
2021-06-16 13:25:00,153.67,153.7,153.59,153.62,3851.0,141.651,141.6787,141.5773,141.6049,3851.0
2021-06-16 13:30:00,153.61,153.75,153.6,153.65,3428.0,141.5957,141.7247,141.5865,141.6326,3428.0
2021-06-16 13:35:00,153.64,153.71,153.59,153.69,1902.0,141.6234,141.6879,141.5773,141.6694,1902.0
2021-06-16 13:40:00,153.77,153.8,153.58,153.58,5547.0,141.7432,141.7708,141.568,141.568,5547.0
2021-06-16 13:45:00,153.65,153.68,153.5,153.53,4955.0,141.6326,141.6602,141.4943,141.522,4955.0
2021-06-16 13:50:00,153.52,153.7,153.35,153.65,3853.0,141.5127,141.6787,141.356,141.6326,3853.0
2021-06-16 13:55:00,153.68,153.88,153.67,153.75,3485.0,141.6602,141.8446,141.651,141.7247,3485.0
2021-06-16 14:00:00,153.73,153.74,153.0,153.6,15921.0,141.7063,141.7155,141.0334,141.5865,15921.0
2021-06-16 14:05:00,153.69,154.08,153.54,153.84,9233.0,141.6694,142.0289,141.5312,141.8077,9233.0
2021-06-16 14:10:00,153.97,154.24,153.86,154.01,11669.0,141.9275,142.1764,141.8261,141.9644,11669.0
2021-06-16 14:15:00,154.04,154.05,153.73,153.81,9270.0,141.9921,142.0013,141.7063,141.7801,9270.0
2021-06-16 14:20:00,153.74,153.99,153.56,153.86,13164.0,141.7155,141.946,141.5496,141.8261,13164.0
2021-06-16 14:25:00,153.86,153.86,153.3,153.55,12966.0,141.8261,141.8261,141.3099,141.5404,12966.0
2021-06-16 14:30:00,153.49,153.49,153.04,153.24,7037.0,141.4851,141.4851,141.0703,141.2546,7037.0
2021-06-16 14:35:00,153.1,153.55,153.07,153.44,13412.0,141.1256,141.5404,141.0979,141.439,13412.0
2021-06-16 14:40:00,153.37,153.54,153.25,153.34,11079.0,141.3745,141.5312,141.2639,141.3468,11079.0
2021-06-16 14:45:00,153.3,153.4,153.11,153.11,6826.0,141.3099,141.4021,141.1348,141.1348,6826.0
2021-06-16 14:50:00,153.14,153.34,153.1,153.28,6549.0,141.1625,141.3468,141.1256,141.2915,6549.0
2021-06-16 14:55:00,153.37,153.43,153.25,153.35,14425.0,141.3745,141.4298,141.2639,141.356,14425.0
2021-06-16 15:00:00,153.42,153.57,153.33,153.56,6296.0,141.4206,141.5588,141.3376,141.5496,6296.0
2021-06-16 15:05:00,153.54,153.73,153.51,153.72,5512.0,141.5312,141.7063,141.5035,141.6971,5512.0
2021-06-16 15:10:00,153.74,153.96,153.66,153.79,11143.0,141.7155,141.9183,141.6418,141.7616,11143.0
2021-06-16 15:15:00,153.84,154.1,153.82,153.99,12913.0,141.8077,142.0474,141.7893,141.946,12913.0
2021-06-16 15:20:00,154.15,154.15,153.93,154.05,4559.0,142.0935,142.0935,141.8907,142.0013,4559.0
2021-06-16 15:25:00,154.0,154.03,153.63,153.63,9214.0,141.9552,141.9828,141.6141,141.6141,9214.0
2021-06-16 15:30:00,153.67,153.68,153.48,153.49,9298.0,141.651,141.6602,141.4759,141.4851,9298.0
2021-06-16 15:35:00,153.49,153.55,153.32,153.55,8086.0,141.4851,141.5404,141.3284,141.5404,8086.0
2021-06-16 15:40:00,153.55,153.71,153.18,153.27,15078.0,141.5404,141.6879,141.1993,141.2823,15078.0
2021-06-16 15:45:00,153.27,153.27,153.02,153.06,13535.0,141.2823,141.2823,141.0518,141.0887,13535.0
2021-06-16 15:50:00,153.03,153.13,152.82,152.89,22422.0,141.0611,141.1532,140.8675,140.932,22422.0
2021-06-16 15:55:00,152.87,153.02,152.68,152.79,81114.0,140.9136,141.0518,140.7384,140.8398,81114.0
2021-06-17 09:30:00,153.24,153.57,152.62,152.91,12850.0,141.2546,141.5588,140.6831,140.9504,12850.0
2021-06-17 09:35:00,152.98,152.98,152.55,152.74,2592.0,141.015,141.015,140.6186,140.7937,2592.0
2021-06-17 09:40:00,152.72,152.88,152.26,152.29,4339.0,140.7753,140.9228,140.3513,140.3789,4339.0
2021-06-17 09:45:00,152.26,152.26,151.86,152.06,3122.0,140.3513,140.3513,139.9826,140.1669,3122.0
2021-06-17 09:50:00,151.93,151.95,151.59,151.64,6170.0,140.0471,140.0655,139.7337,139.7798,6170.0
2021-06-17 09:55:00,151.65,151.78,151.57,151.61,2812.0,139.789,139.9088,139.7153,139.7521,2812.0
2021-06-17 10:00:00,151.66,151.81,151.26,151.37,5308.0,139.7982,139.9365,139.4295,139.5309,5308.0
2021-06-17 10:05:00,151.43,151.44,150.84,150.84,9270.0,139.5862,139.5954,139.0423,139.0423,9270.0
2021-06-17 10:10:00,150.99,151.04,150.75,150.91,5351.0,139.1806,139.2267,138.9594,139.1069,5351.0
2021-06-17 10:15:00,150.92,151.12,150.84,151.1,8077.0,139.1161,139.3004,139.0423,139.282,8077.0
2021-06-17 10:20:00,151.11,151.14,150.92,151.07,2877.0,139.2912,139.3189,139.1161,139.2544,2877.0
2021-06-17 10:25:00,151.18,151.39,151.12,151.23,5232.0,139.3558,139.5493,139.3004,139.4018,5232.0
2021-06-17 10:30:00,151.12,151.28,151.09,151.23,3303.0,139.3004,139.4479,139.2728,139.4018,3303.0
2021-06-17 10:35:00,151.24,151.37,151.17,151.17,3401.0,139.4111,139.5309,139.3465,139.3465,3401.0
2021-06-17 10:40:00,151.24,151.29,151.17,151.25,2574.0,139.4111,139.4572,139.3465,139.4203,2574.0
2021-06-17 10:45:00,151.24,151.24,151.0,151.09,3903.0,139.4111,139.4111,139.1898,139.2728,3903.0
2021-06-17 10:50:00,151.07,151.13,150.93,150.93,5289.0,139.2544,139.3097,139.1253,139.1253,5289.0
2021-06-17 10:55:00,150.98,151.13,150.83,150.83,7734.0,139.1714,139.3097,139.0331,139.0331,7734.0
2021-06-17 11:00:00,150.8,150.8,150.43,150.46,4835.0,139.0055,139.0055,138.6644,138.6921,4835.0
2021-06-17 11:05:00,150.53,150.53,150.09,150.15,10501.0,138.7566,138.7566,138.351,138.4063,10501.0
2021-06-17 11:10:00,150.08,150.26,149.93,150.2,6294.0,138.3418,138.5077,138.2035,138.4524,6294.0
2021-06-17 11:15:00,150.26,150.31,150.06,150.29,7178.0,138.5077,138.5538,138.3234,138.5354,7178.0
2021-06-17 11:20:00,150.23,150.27,149.84,149.84,8312.0,138.4801,138.5169,138.1206,138.1206,8312.0
2021-06-17 11:25:00,149.89,150.02,149.66,149.86,6053.0,138.1667,138.2865,137.9546,138.139,6053.0
2021-06-17 11:30:00,149.86,150.17,149.85,150.02,3913.0,138.139,138.4248,138.1298,138.2865,3913.0
2021-06-17 11:35:00,150.04,150.26,149.98,150.26,3472.0,138.3049,138.5077,138.2496,138.5077,3472.0
2021-06-17 11:40:00,150.28,150.29,149.93,149.93,4595.0,138.5261,138.5354,138.2035,138.2035,4595.0
2021-06-17 11:45:00,149.97,150.12,149.94,150.1,2897.0,138.2404,138.3787,138.2127,138.3602,2897.0
2021-06-17 11:50:00,150.08,150.08,149.67,149.7,6396.0,138.3418,138.3418,137.9639,137.9915,6396.0
2021-06-17 11:55:00,149.75,149.75,149.27,149.4,5099.0,138.0376,138.0376,137.5951,137.715,5099.0
2021-06-17 12:00:00,149.35,149.37,149.19,149.19,6045.0,137.6689,137.6873,137.5214,137.5214,6045.0
2021-06-17 12:05:00,149.19,149.36,149.09,149.36,5344.0,137.5214,137.6781,137.4292,137.6781,5344.0
2021-06-17 12:10:00,149.33,149.5,149.26,149.43,3782.0,137.6504,137.8072,137.5859,137.7426,3782.0
2021-06-17 12:15:00,149.43,149.43,149.08,149.08,3243.0,137.7426,137.7426,137.42,137.42,3243.0
2021-06-17 12:20:00,149.05,149.06,148.74,148.78,9565.0,137.3923,137.4016,137.1066,137.1435,9565.0
2021-06-17 12:25:00,148.78,149.05,148.77,149.05,4586.0,137.1435,137.3923,137.1342,137.3923,4586.0
2021-06-17 12:30:00,148.95,149.06,148.79,148.81,8848.0,137.3002,137.4016,137.1527,137.1711,8848.0
2021-06-17 12:35:00,148.96,149.05,148.76,148.76,10582.0,137.3094,137.3923,137.125,137.125,10582.0
2021-06-17 12:40:00,148.75,148.92,148.71,148.82,8945.0,137.1158,137.2725,137.0789,137.1803,8945.0
2021-06-17 12:45:00,148.83,149.11,148.79,149.07,4858.0,137.1896,137.4477,137.1527,137.4108,4858.0
2021-06-17 12:50:00,149.05,149.26,148.93,149.15,6960.0,137.3923,137.5859,137.2817,137.4845,6960.0
2021-06-17 12:55:00,149.13,149.37,148.96,149.37,9806.0,137.4661,137.6873,137.3094,137.6873,9806.0
2021-06-17 13:00:00,149.41,149.7,149.25,149.54,5236.0,137.7242,137.9915,137.5767,137.844,5236.0
2021-06-17 13:05:00,149.49,149.73,149.46,149.73,2766.0,137.7979,138.0192,137.7703,138.0192,2766.0
2021-06-17 13:10:00,149.7,149.7,149.55,149.65,4577.0,137.9915,137.9915,137.8532,137.9454,4577.0
2021-06-17 13:15:00,149.69,149.8,149.61,149.69,3098.0,137.9823,138.0837,137.9085,137.9823,3098.0
2021-06-17 13:20:00,149.73,149.73,149.52,149.52,3989.0,138.0192,138.0192,137.8256,137.8256,3989.0
2021-06-17 13:25:00,149.61,149.78,149.59,149.65,2391.0,137.9085,138.0653,137.8901,137.9454,2391.0
2021-06-17 13:30:00,149.62,149.66,149.41,149.53,8779.0,137.9178,137.9546,137.7242,137.8348,8779.0
2021-06-17 13:35:00,149.58,149.71,149.55,149.69,7159.0,137.8809,138.0007,137.8532,137.9823,7159.0
2021-06-17 13:40:00,149.69,149.76,149.56,149.68,5381.0,137.9823,138.0468,137.8625,137.9731,5381.0
2021-06-17 13:45:00,149.66,149.69,149.51,149.51,2574.0,137.9546,137.9823,137.8164,137.8164,2574.0
2021-06-17 13:50:00,149.53,149.53,149.36,149.43,3224.0,137.8348,137.8348,137.6781,137.7426,3224.0
2021-06-17 13:55:00,149.41,149.49,149.3,149.46,7567.0,137.7242,137.7979,137.6228,137.7703,7567.0
2021-06-17 14:00:00,149.46,149.5,149.34,149.5,6932.0,137.7703,137.8072,137.6597,137.8072,6932.0
2021-06-17 14:05:00,149.52,149.67,149.21,149.22,5924.0,137.8256,137.9639,137.5398,137.5491,5924.0
2021-06-17 14:10:00,149.36,149.59,149.32,149.5,2540.0,137.6781,137.8901,137.6412,137.8072,2540.0
2021-06-17 14:15:00,149.4,149.46,149.33,149.37,2696.0,137.715,137.7703,137.6504,137.6873,2696.0
2021-06-17 14:20:00,149.36,149.36,149.21,149.3,2980.0,137.6781,137.6781,137.5398,137.6228,2980.0
2021-06-17 14:25:00,149.29,149.35,149.24,149.24,4236.0,137.6136,137.6689,137.5675,137.5675,4236.0
2021-06-17 14:30:00,149.21,149.26,148.86,148.95,5216.0,137.5398,137.5859,137.2172,137.3002,5216.0
2021-06-17 14:35:00,148.96,149.02,148.81,148.86,23293.0,137.3094,137.3647,137.1711,137.2172,23293.0
2021-06-17 14:40:00,148.82,149.05,148.82,149.05,3122.0,137.1803,137.3923,137.1803,137.3923,3122.0
2021-06-17 14:45:00,149.01,149.01,148.73,148.78,4930.0,137.3555,137.3555,137.0974,137.1435,4930.0
2021-06-17 14:50:00,148.72,148.76,148.6,148.7,4243.0,137.0882,137.125,136.9775,137.0697,4243.0
2021-06-17 14:55:00,148.68,148.82,148.68,148.76,7959.0,137.0513,137.1803,137.0513,137.125,7959.0
2021-06-17 15:00:00,148.77,148.88,148.67,148.88,7420.0,137.1342,137.2356,137.0421,137.2356,7420.0
2021-06-17 15:05:00,148.83,148.99,148.83,148.97,2416.0,137.1896,137.337,137.1896,137.3186,2416.0
2021-06-17 15:10:00,148.97,149.13,148.91,149.06,4625.0,137.3186,137.4661,137.2633,137.4016,4625.0
2021-06-17 15:15:00,149.03,149.03,148.83,148.97,10283.0,137.3739,137.3739,137.1896,137.3186,10283.0
2021-06-17 15:20:00,148.95,149.22,148.95,149.16,13572.0,137.3002,137.5491,137.3002,137.4937,13572.0
2021-06-17 15:25:00,149.18,149.23,149.11,149.12,5695.0,137.5122,137.5583,137.4477,137.4569,5695.0
2021-06-17 15:30:00,149.15,149.29,149.07,149.29,17733.0,137.4845,137.6136,137.4108,137.6136,17733.0
2021-06-17 15:35:00,149.29,149.5,149.18,149.42,13475.0,137.6136,137.8072,137.5122,137.7334,13475.0
2021-06-17 15:40:00,149.47,149.52,149.2,149.29,17477.0,137.7795,137.8256,137.5306,137.6136,17477.0
2021-06-17 15:45:00,149.27,149.46,149.14,149.37,11462.0,137.5951,137.7703,137.4753,137.6873,11462.0
2021-06-17 15:50:00,149.38,149.41,148.92,148.97,29982.0,137.6965,137.7242,137.2725,137.3186,29982.0
2021-06-17 15:55:00,149.0,149.06,148.84,148.92,50695.0,137.3463,137.4016,137.1988,137.2725,50695.0
2021-06-18 09:30:00,146.84,147.52,145.63,146.88,503879.0,135.3552,135.982,134.2398,135.3921,503879.0
2021-06-18 09:35:00,147.01,147.26,146.76,146.86,5548.0,135.5119,135.7424,135.2815,135.3736,5548.0
2021-06-18 09:40:00,146.7,146.86,146.45,146.64,5464.0,135.2261,135.3736,134.9957,135.1708,5464.0
2021-06-18 09:45:00,146.84,146.86,146.25,146.56,9525.0,135.3552,135.3736,134.8113,135.0971,9525.0
2021-06-18 09:50:00,146.46,146.65,146.09,146.09,9167.0,135.0049,135.1801,134.6639,134.6639,9167.0
2021-06-18 09:55:00,146.08,146.41,145.84,146.36,9296.0,134.6546,134.9588,134.4334,134.9127,9296.0
2021-06-18 10:00:00,146.35,146.5,145.77,145.77,16567.0,134.9035,135.0418,134.3689,134.3689,16567.0
2021-06-18 10:05:00,145.81,146.19,145.73,146.18,13591.0,134.4058,134.756,134.332,134.7468,13591.0
2021-06-18 10:10:00,146.14,146.27,145.94,146.01,15984.0,134.7099,134.8298,134.5256,134.5901,15984.0
2021-06-18 10:15:00,146.06,146.06,145.37,145.48,30447.0,134.6362,134.6362,134.0002,134.1016,30447.0
2021-06-18 10:20:00,145.47,145.83,145.32,145.41,11200.0,134.0924,134.4242,133.9541,134.037,11200.0
2021-06-18 10:25:00,145.31,145.58,145.22,145.26,9725.0,133.9449,134.1937,133.8619,133.8988,9725.0
2021-06-18 10:30:00,145.28,145.6,144.99,145.35,11987.0,133.9172,134.2122,133.6499,133.9817,11987.0
2021-06-18 10:35:00,145.35,145.52,145.26,145.37,12053.0,133.9817,134.1384,133.8988,134.0002,12053.0
2021-06-18 10:40:00,145.34,145.34,144.85,144.88,15823.0,133.9725,133.9725,133.5208,133.5485,15823.0
2021-06-18 10:45:00,144.96,145.18,144.69,145.07,12557.0,133.6222,133.825,133.3734,133.7236,12557.0
2021-06-18 10:50:00,145.13,145.31,145.0,145.19,8971.0,133.7789,133.9449,133.6591,133.8343,8971.0
2021-06-18 10:55:00,145.19,145.32,144.85,144.9,11471.0,133.8343,133.9541,133.5208,133.5669,11471.0
2021-06-18 11:00:00,144.94,145.41,144.84,145.07,11745.0,133.6038,134.037,133.5116,133.7236,11745.0
2021-06-18 11:05:00,145.16,145.35,144.97,145.15,12086.0,133.8066,133.9817,133.6315,133.7974,12086.0
2021-06-18 11:10:00,145.28,145.51,145.28,145.3,17864.0,133.9172,134.1292,133.9172,133.9356,17864.0
2021-06-18 11:15:00,145.31,145.54,145.24,145.5,14608.0,133.9449,134.1569,133.8803,134.12,14608.0
2021-06-18 11:20:00,145.56,145.72,145.51,145.68,14778.0,134.1753,134.3228,134.1292,134.2859,14778.0
2021-06-18 11:25:00,145.6,145.61,145.41,145.52,12706.0,134.2122,134.2214,134.037,134.1384,12706.0
2021-06-18 11:30:00,145.61,146.12,145.59,146.06,4400.0,134.2214,134.6915,134.203,134.6362,4400.0
2021-06-18 11:35:00,146.02,146.16,145.91,146.04,5067.0,134.5993,134.7284,134.4979,134.6178,5067.0
2021-06-18 11:40:00,146.12,146.14,145.92,145.98,3517.0,134.6915,134.7099,134.5072,134.5625,3517.0
2021-06-18 11:45:00,146.04,146.09,145.8,145.8,4261.0,134.6178,134.6639,134.3965,134.3965,4261.0
2021-06-18 11:50:00,145.69,145.75,145.59,145.69,5927.0,134.2951,134.3505,134.203,134.2951,5927.0
2021-06-18 11:55:00,145.69,145.78,145.51,145.62,6111.0,134.2951,134.3781,134.1292,134.2306,6111.0
2021-06-18 12:00:00,145.59,145.65,145.37,145.55,6309.0,134.203,134.2583,134.0002,134.1661,6309.0
2021-06-18 12:05:00,145.55,145.74,145.55,145.74,5604.0,134.1661,134.3412,134.1661,134.3412,5604.0
2021-06-18 12:10:00,145.67,145.74,145.43,145.43,4489.0,134.2767,134.3412,134.0555,134.0555,4489.0
2021-06-18 12:15:00,145.47,145.54,145.32,145.42,6959.0,134.0924,134.1569,133.9541,134.0463,6959.0
2021-06-18 12:20:00,145.47,145.6,145.37,145.45,5433.0,134.0924,134.2122,134.0002,134.0739,5433.0
2021-06-18 12:25:00,145.38,145.57,145.38,145.47,3690.0,134.0094,134.1845,134.0094,134.0924,3690.0
2021-06-18 12:30:00,145.48,145.68,145.4,145.53,4127.0,134.1016,134.2859,134.0278,134.1477,4127.0
2021-06-18 12:35:00,145.45,145.56,145.3,145.35,4739.0,134.0739,134.1753,133.9356,133.9817,4739.0
2021-06-18 12:40:00,145.34,145.39,145.14,145.2,7512.0,133.9725,134.0186,133.7882,133.8435,7512.0
2021-06-18 12:45:00,145.21,145.27,145.11,145.27,4383.0,133.8527,133.908,133.7605,133.908,4383.0
2021-06-18 12:50:00,145.27,145.39,145.27,145.29,3637.0,133.908,134.0186,133.908,133.9264,3637.0
2021-06-18 12:55:00,145.28,145.28,145.09,145.26,5316.0,133.9172,133.9172,133.7421,133.8988,5316.0
2021-06-18 13:00:00,145.28,145.5,145.26,145.34,3856.0,133.9172,134.12,133.8988,133.9725,3856.0
2021-06-18 13:05:00,145.34,145.39,145.3,145.3,2528.0,133.9725,134.0186,133.9356,133.9356,2528.0
2021-06-18 13:10:00,145.32,145.39,145.3,145.34,4641.0,133.9541,134.0186,133.9356,133.9725,4641.0
2021-06-18 13:15:00,145.34,145.44,145.28,145.28,7373.0,133.9725,134.0647,133.9172,133.9172,7373.0
2021-06-18 13:20:00,145.25,145.38,145.2,145.22,8439.0,133.8896,134.0094,133.8435,133.8619,8439.0
2021-06-18 13:25:00,145.27,145.27,145.1,145.18,3179.0,133.908,133.908,133.7513,133.825,3179.0
2021-06-18 13:30:00,145.21,145.35,145.19,145.33,6172.0,133.8527,133.9817,133.8343,133.9633,6172.0
2021-06-18 13:35:00,145.35,145.43,145.31,145.31,2700.0,133.9817,134.0555,133.9449,133.9449,2700.0
2021-06-18 13:40:00,145.31,145.4,145.2,145.2,3667.0,133.9449,134.0278,133.8435,133.8435,3667.0
2021-06-18 13:45:00,145.18,145.2,145.01,145.07,6297.0,133.825,133.8435,133.6683,133.7236,6297.0
2021-06-18 13:50:00,145.01,145.12,144.88,145.12,6895.0,133.6683,133.7697,133.5485,133.7697,6895.0
2021-06-18 13:55:00,145.16,145.35,145.16,145.32,4580.0,133.8066,133.9817,133.8066,133.9541,4580.0
2021-06-18 14:00:00,145.3,145.5,145.15,145.38,12413.0,133.9356,134.12,133.7974,134.0094,12413.0
2021-06-18 14:05:00,145.38,145.45,145.03,145.19,9925.0,134.0094,134.0739,133.6868,133.8343,9925.0
2021-06-18 14:10:00,145.11,145.21,144.91,145.14,14160.0,133.7605,133.8527,133.5762,133.7882,14160.0
2021-06-18 14:15:00,145.14,145.21,145.05,145.19,18787.0,133.7882,133.8527,133.7052,133.8343,18787.0
2021-06-18 14:20:00,145.19,145.33,145.08,145.31,11152.0,133.8343,133.9633,133.7329,133.9449,11152.0
2021-06-18 14:25:00,145.27,145.42,145.25,145.37,8110.0,133.908,134.0463,133.8896,134.0002,8110.0
2021-06-18 14:30:00,145.32,145.4,145.25,145.25,5828.0,133.9541,134.0278,133.8896,133.8896,5828.0
2021-06-18 14:35:00,145.28,145.28,145.11,145.17,20529.0,133.9172,133.9172,133.7605,133.8158,20529.0
2021-06-18 14:40:00,145.17,145.2,144.87,144.91,15476.0,133.8158,133.8435,133.5393,133.5762,15476.0
2021-06-18 14:45:00,144.89,144.98,144.75,144.83,7832.0,133.5577,133.6407,133.4287,133.5024,7832.0
2021-06-18 14:50:00,144.87,144.95,144.78,144.78,6718.0,133.5393,133.613,133.4563,133.4563,6718.0
2021-06-18 14:55:00,144.76,144.81,144.44,144.55,18236.0,133.4379,133.484,133.1429,133.2443,18236.0
2021-06-18 15:00:00,144.61,144.93,144.58,144.78,8844.0,133.2996,133.5946,133.272,133.4563,8844.0
2021-06-18 15:05:00,144.86,144.91,144.7,144.81,8033.0,133.5301,133.5762,133.3826,133.484,8033.0
2021-06-18 15:10:00,144.85,145.09,144.72,144.97,10753.0,133.5208,133.7421,133.401,133.6315,10753.0
2021-06-18 15:15:00,144.95,145.06,144.9,144.97,11177.0,133.613,133.7144,133.5669,133.6315,11177.0
2021-06-18 15:20:00,144.96,145.09,144.9,145.08,8689.0,133.6222,133.7421,133.5669,133.7329,8689.0
2021-06-18 15:25:00,145.08,145.09,144.77,144.86,12338.0,133.7329,133.7421,133.4471,133.5301,12338.0
2021-06-18 15:30:00,144.92,145.02,144.64,144.78,17452.0,133.5854,133.6775,133.3273,133.4563,17452.0
2021-06-18 15:35:00,144.73,145.19,144.65,145.11,40611.0,133.4102,133.8343,133.3365,133.7605,40611.0
2021-06-18 15:40:00,145.1,145.37,144.95,145.35,25676.0,133.7513,134.0002,133.613,133.9817,25676.0
2021-06-18 15:45:00,145.35,145.37,144.99,145.18,43050.0,133.9817,134.0002,133.6499,133.825,43050.0
2021-06-18 15:50:00,145.14,145.31,145.0,145.0,39688.0,133.7882,133.9449,133.6591,133.6591,39688.0
2021-06-18 15:55:00,145.06,145.17,144.56,144.75,97272.0,133.7144,133.8158,133.2535,133.4287,97272.0
2021-06-21 09:30:00,146.37,146.91,145.81,145.81,41330.0,134.922,135.4197,134.4058,134.4058,41330.0
2021-06-21 09:35:00,146.1,146.82,145.88,146.82,7954.0,134.6731,135.3368,134.4703,135.3368,7954.0
2021-06-21 09:40:00,146.63,146.76,146.09,146.09,11019.0,135.1616,135.2815,134.6639,134.6639,11019.0
2021-06-21 09:45:00,146.29,146.8,146.29,146.68,2432.0,134.8482,135.3183,134.8482,135.2077,2432.0
2021-06-21 09:50:00,146.75,147.1,146.68,147.1,2960.0,135.2722,135.5949,135.2077,135.5949,2960.0
2021-06-21 09:55:00,147.09,147.15,146.6,146.6,5199.0,135.5856,135.641,135.134,135.134,5199.0
2021-06-21 10:00:00,146.65,147.21,146.65,147.21,7085.0,135.1801,135.6963,135.1801,135.6963,7085.0
2021-06-21 10:05:00,147.21,147.43,147.04,147.11,18042.0,135.6963,135.8991,135.5396,135.6041,18042.0
2021-06-21 10:10:00,147.14,147.31,147.01,147.31,4012.0,135.6317,135.7884,135.5119,135.7884,4012.0
2021-06-21 10:15:00,147.38,147.81,147.38,147.7,4333.0,135.853,136.2493,135.853,136.1479,4333.0
2021-06-21 10:20:00,147.67,148.02,147.64,147.78,9240.0,136.1203,136.4429,136.0926,136.2217,9240.0
2021-06-21 10:25:00,147.76,147.95,147.69,147.72,8185.0,136.2032,136.3784,136.1387,136.1664,8185.0
2021-06-21 10:30:00,147.82,148.05,147.77,147.96,7724.0,136.2586,136.4706,136.2125,136.3876,7724.0
2021-06-21 10:35:00,147.96,147.96,147.7,147.92,4351.0,136.3876,136.3876,136.1479,136.3507,4351.0
2021-06-21 10:40:00,147.98,148.05,147.81,147.95,12177.0,136.406,136.4706,136.2493,136.3784,12177.0
2021-06-21 10:45:00,148.0,148.15,147.98,147.98,4692.0,136.4245,136.5627,136.406,136.406,4692.0
2021-06-21 10:50:00,147.94,148.13,147.93,147.97,3458.0,136.3692,136.5443,136.3599,136.3968,3458.0
2021-06-21 10:55:00,148.05,148.13,148.0,148.02,2917.0,136.4706,136.5443,136.4245,136.4429,2917.0
2021-06-21 11:00:00,148.11,148.11,147.63,147.63,1518.0,136.5259,136.5259,136.0834,136.0834,1518.0
2021-06-21 11:05:00,147.73,147.75,147.38,147.57,2752.0,136.1756,136.194,135.853,136.0281,2752.0
2021-06-21 11:10:00,147.53,147.71,147.5,147.71,2164.0,135.9912,136.1572,135.9636,136.1572,2164.0
2021-06-21 11:15:00,147.7,147.98,147.65,147.83,9210.0,136.1479,136.406,136.1018,136.2678,9210.0
2021-06-21 11:20:00,147.89,148.06,147.86,148.02,1704.0,136.3231,136.4798,136.2954,136.4429,1704.0
2021-06-21 11:25:00,148.01,148.26,147.9,147.9,5855.0,136.4337,136.6641,136.3323,136.3323,5855.0
2021-06-21 11:30:00,147.94,148.25,147.94,148.12,1707.0,136.3692,136.6549,136.3692,136.5351,1707.0
2021-06-21 11:35:00,148.16,148.29,148.15,148.25,2940.0,136.572,136.6918,136.5627,136.6549,2940.0
2021-06-21 11:40:00,148.37,148.37,148.0,148.25,17232.0,136.7655,136.7655,136.4245,136.6549,17232.0
2021-06-21 11:45:00,148.25,148.44,148.21,148.33,6402.0,136.6549,136.8301,136.618,136.7287,6402.0
2021-06-21 11:50:00,148.26,148.42,148.25,148.42,2112.0,136.6641,136.8116,136.6549,136.8116,2112.0
2021-06-21 11:55:00,148.45,148.78,148.43,148.52,7923.0,136.8393,137.1435,136.8208,136.9038,7923.0
2021-06-21 12:00:00,148.46,148.48,148.29,148.47,3436.0,136.8485,136.8669,136.6918,136.8577,3436.0
2021-06-21 12:05:00,148.44,148.51,148.37,148.49,1592.0,136.8301,136.8946,136.7655,136.8761,1592.0
2021-06-21 12:10:00,148.53,148.68,148.48,148.59,3631.0,136.913,137.0513,136.8669,136.9683,3631.0
2021-06-21 12:15:00,148.67,148.82,148.43,148.43,6580.0,137.0421,137.1803,136.8208,136.8208,6580.0
2021-06-21 12:20:00,148.37,148.47,148.34,148.41,2388.0,136.7655,136.8577,136.7379,136.8024,2388.0
2021-06-21 12:25:00,148.49,148.53,148.39,148.46,1407.0,136.8761,136.913,136.784,136.8485,1407.0
2021-06-21 12:30:00,148.42,148.52,148.35,148.46,4325.0,136.8116,136.9038,136.7471,136.8485,4325.0
2021-06-21 12:35:00,148.49,148.57,148.34,148.49,2004.0,136.8761,136.9499,136.7379,136.8761,2004.0
2021-06-21 12:40:00,148.55,148.61,148.48,148.61,2420.0,136.9315,136.9868,136.8669,136.9868,2420.0
2021-06-21 12:45:00,148.53,148.69,148.46,148.47,5043.0,136.913,137.0605,136.8485,136.8577,5043.0
2021-06-21 12:50:00,148.43,148.54,148.38,148.47,4461.0,136.8208,136.9222,136.7748,136.8577,4461.0
2021-06-21 12:55:00,148.48,148.52,148.47,148.52,600.0,136.8669,136.9038,136.8577,136.9038,600.0
2021-06-21 13:00:00,148.56,148.62,148.46,148.49,3650.0,136.9407,136.996,136.8485,136.8761,3650.0
2021-06-21 13:05:00,148.56,148.59,148.52,148.57,1102.0,136.9407,136.9683,136.9038,136.9499,1102.0
2021-06-21 13:10:00,148.64,148.65,148.45,148.6,3280.0,137.0144,137.0236,136.8393,136.9775,3280.0
2021-06-21 13:15:00,148.55,148.67,148.55,148.61,3009.0,136.9315,137.0421,136.9315,136.9868,3009.0
2021-06-21 13:20:00,148.56,148.6,148.45,148.49,1952.0,136.9407,136.9775,136.8393,136.8761,1952.0
2021-06-21 13:25:00,148.42,148.55,148.41,148.55,1797.0,136.8116,136.9315,136.8024,136.9315,1797.0
2021-06-21 13:30:00,148.59,148.66,148.53,148.61,1900.0,136.9683,137.0329,136.913,136.9868,1900.0
2021-06-21 13:35:00,148.65,148.65,148.37,148.47,3346.0,137.0236,137.0236,136.7655,136.8577,3346.0
2021-06-21 13:40:00,148.51,148.67,148.51,148.65,4593.0,136.8946,137.0421,136.8946,137.0236,4593.0
2021-06-21 13:45:00,148.69,148.85,148.68,148.79,2358.0,137.0605,137.208,137.0513,137.1527,2358.0
2021-06-21 13:50:00,148.74,149.0,148.74,148.8,7619.0,137.1066,137.3463,137.1066,137.1619,7619.0
2021-06-21 13:55:00,148.83,148.83,148.68,148.72,2211.0,137.1896,137.1896,137.0513,137.0882,2211.0
2021-06-21 14:00:00,148.75,148.83,148.71,148.77,1900.0,137.1158,137.1896,137.0789,137.1342,1900.0
2021-06-21 14:05:00,148.77,148.82,148.71,148.8,3710.0,137.1342,137.1803,137.0789,137.1619,3710.0
2021-06-21 14:10:00,148.81,148.86,148.76,148.82,2766.0,137.1711,137.2172,137.125,137.1803,2766.0
2021-06-21 14:15:00,148.82,148.9,148.74,148.84,3301.0,137.1803,137.2541,137.1066,137.1988,3301.0
2021-06-21 14:20:00,148.81,148.81,148.61,148.64,2292.0,137.1711,137.1711,136.9868,137.0144,2292.0
2021-06-21 14:25:00,148.65,148.68,148.47,148.47,1880.0,137.0236,137.0513,136.8577,136.8577,1880.0
2021-06-21 14:30:00,148.55,148.55,148.42,148.43,1650.0,136.9315,136.9315,136.8116,136.8208,1650.0
2021-06-21 14:35:00,148.4,148.6,148.4,148.57,2109.0,136.7932,136.9775,136.7932,136.9499,2109.0
2021-06-21 14:40:00,148.63,148.77,148.53,148.53,4864.0,137.0052,137.1342,136.913,136.913,4864.0
2021-06-21 14:45:00,148.53,148.59,148.42,148.49,2605.0,136.913,136.9683,136.8116,136.8761,2605.0
2021-06-21 14:50:00,148.46,148.55,148.41,148.41,2707.0,136.8485,136.9315,136.8024,136.8024,2707.0
2021-06-21 14:55:00,148.43,148.56,148.42,148.55,1401.0,136.8208,136.9407,136.8116,136.9315,1401.0
2021-06-21 15:00:00,148.48,148.59,148.48,148.5,2052.0,136.8669,136.9683,136.8669,136.8854,2052.0
2021-06-21 15:05:00,148.59,148.79,148.56,148.76,4327.0,136.9683,137.1527,136.9407,137.125,4327.0
2021-06-21 15:10:00,148.71,148.81,148.61,148.61,2833.0,137.0789,137.1711,136.9868,136.9868,2833.0
2021-06-21 15:15:00,148.63,148.76,148.57,148.69,3385.0,137.0052,137.125,136.9499,137.0605,3385.0
2021-06-21 15:20:00,148.63,148.67,148.51,148.51,2895.0,137.0052,137.0421,136.8946,136.8946,2895.0
2021-06-21 15:25:00,148.59,148.71,148.57,148.63,3059.0,136.9683,137.0789,136.9499,137.0052,3059.0
2021-06-21 15:30:00,148.71,148.78,148.64,148.69,5011.0,137.0789,137.1435,137.0144,137.0605,5011.0
2021-06-21 15:35:00,148.76,148.76,148.6,148.64,4966.0,137.125,137.125,136.9775,137.0144,4966.0
2021-06-21 15:40:00,148.65,148.72,148.42,148.46,10249.0,137.0236,137.0882,136.8116,136.8485,10249.0
2021-06-21 15:45:00,148.48,148.56,148.42,148.53,7278.0,136.8669,136.9407,136.8116,136.913,7278.0
2021-06-21 15:50:00,148.58,148.73,148.5,148.71,14605.0,136.9591,137.0974,136.8854,137.0789,14605.0
2021-06-21 15:55:00,148.7,148.79,148.59,148.62,48213.0,137.0697,137.1527,136.9683,136.996,48213.0
2021-06-22 09:30:00,148.53,148.69,147.78,147.88,14567.0,136.913,137.0605,136.2217,136.3139,14567.0
2021-06-22 09:35:00,147.73,147.73,147.14,147.4,3448.0,136.1756,136.1756,135.6317,135.8714,3448.0
2021-06-22 09:40:00,147.75,148.58,147.57,148.58,3770.0,136.194,136.9591,136.0281,136.9591,3770.0
2021-06-22 09:45:00,148.73,148.78,148.28,148.68,4529.0,137.0974,137.1435,136.6826,137.0513,4529.0
2021-06-22 09:50:00,148.62,148.62,147.93,147.94,2044.0,136.996,136.996,136.3599,136.3692,2044.0
2021-06-22 09:55:00,147.84,147.98,147.6,147.98,1786.0,136.277,136.406,136.0558,136.406,1786.0
2021-06-22 10:00:00,147.87,147.93,147.56,147.66,6885.0,136.3046,136.3599,136.0189,136.1111,6885.0
2021-06-22 10:05:00,147.88,148.02,147.6,147.96,2808.0,136.3139,136.4429,136.0558,136.3876,2808.0
2021-06-22 10:10:00,148.09,148.14,147.94,148.11,2020.0,136.5074,136.5535,136.3692,136.5259,2020.0
2021-06-22 10:15:00,148.27,148.43,148.08,148.22,10446.0,136.6734,136.8208,136.4982,136.6273,10446.0
2021-06-22 10:20:00,148.12,148.2,147.98,148.08,2472.0,136.5351,136.6088,136.406,136.4982,2472.0
2021-06-22 10:25:00,148.09,148.1,148.01,148.03,1403.0,136.5074,136.5167,136.4337,136.4521,1403.0
2021-06-22 10:30:00,148.1,148.16,148.0,148.12,1585.0,136.5167,136.572,136.4245,136.5351,1585.0
2021-06-22 10:35:00,148.08,148.29,148.06,148.29,1601.0,136.4982,136.6918,136.4798,136.6918,1601.0
2021-06-22 10:40:00,148.43,148.58,148.43,148.48,3141.0,136.8208,136.9591,136.8208,136.8669,3141.0
2021-06-22 10:45:00,148.5,148.55,148.26,148.4,2565.0,136.8854,136.9315,136.6641,136.7932,2565.0
2021-06-22 10:50:00,148.44,148.59,148.36,148.53,2466.0,136.8301,136.9683,136.7563,136.913,2466.0
2021-06-22 10:55:00,148.48,148.56,148.45,148.55,1997.0,136.8669,136.9407,136.8393,136.9315,1997.0
2021-06-22 11:00:00,148.53,148.59,148.41,148.58,2348.0,136.913,136.9683,136.8024,136.9591,2348.0
2021-06-22 11:05:00,148.55,148.73,148.55,148.72,1405.0,136.9315,137.0974,136.9315,137.0882,1405.0
2021-06-22 11:10:00,148.74,149.14,148.74,149.14,5288.0,137.1066,137.4753,137.1066,137.4753,5288.0
2021-06-22 11:15:00,149.13,149.19,148.97,148.97,4404.0,137.4661,137.5214,137.3186,137.3186,4404.0
2021-06-22 11:20:00,149.06,149.09,148.76,148.76,3185.0,137.4016,137.4292,137.125,137.125,3185.0
2021-06-22 11:25:00,148.78,148.94,148.69,148.69,2560.0,137.1435,137.291,137.0605,137.0605,2560.0
2021-06-22 11:30:00,148.81,148.92,148.79,148.87,2274.0,137.1711,137.2725,137.1527,137.2264,2274.0
2021-06-22 11:35:00,148.77,148.82,148.59,148.61,2515.0,137.1342,137.1803,136.9683,136.9868,2515.0
2021-06-22 11:40:00,148.69,148.7,148.54,148.54,2886.0,137.0605,137.0697,136.9222,136.9222,2886.0
2021-06-22 11:45:00,148.63,148.77,148.57,148.77,3728.0,137.0052,137.1342,136.9499,137.1342,3728.0
2021-06-22 11:50:00,148.7,148.79,148.63,148.7,2930.0,137.0697,137.1527,137.0052,137.0697,2930.0
2021-06-22 11:55:00,148.72,148.73,148.52,148.63,3734.0,137.0882,137.0974,136.9038,137.0052,3734.0
2021-06-22 12:00:00,148.64,148.69,148.51,148.61,2657.0,137.0144,137.0605,136.8946,136.9868,2657.0
2021-06-22 12:05:00,148.7,148.72,148.33,148.39,2668.0,137.0697,137.0882,136.7287,136.784,2668.0
2021-06-22 12:10:00,148.45,148.47,148.37,148.47,587.0,136.8393,136.8577,136.7655,136.8577,587.0
2021-06-22 12:15:00,148.35,148.48,148.35,148.43,1003.0,136.7471,136.8669,136.7471,136.8208,1003.0
2021-06-22 12:20:00,148.34,148.36,148.21,148.36,3890.0,136.7379,136.7563,136.618,136.7563,3890.0
2021-06-22 12:25:00,148.37,148.38,148.24,148.33,2785.0,136.7655,136.7748,136.6457,136.7287,2785.0
2021-06-22 12:30:00,148.31,148.33,148.18,148.18,1406.0,136.7102,136.7287,136.5904,136.5904,1406.0
2021-06-22 12:35:00,148.18,148.18,148.09,148.13,2506.0,136.5904,136.5904,136.5074,136.5443,2506.0
2021-06-22 12:40:00,148.18,148.28,148.17,148.17,3641.0,136.5904,136.6826,136.5812,136.5812,3641.0
2021-06-22 12:45:00,148.12,148.15,148.0,148.15,2265.0,136.5351,136.5627,136.4245,136.5627,2265.0
2021-06-22 12:50:00,148.13,148.18,148.05,148.06,2205.0,136.5443,136.5904,136.4706,136.4798,2205.0
2021-06-22 12:55:00,148.13,148.24,148.09,148.11,3819.0,136.5443,136.6457,136.5074,136.5259,3819.0
2021-06-22 13:00:00,148.15,148.2,148.13,148.16,3695.0,136.5627,136.6088,136.5443,136.572,3695.0
2021-06-22 13:05:00,148.15,148.36,148.11,148.36,1736.0,136.5627,136.7563,136.5259,136.7563,1736.0
2021-06-22 13:10:00,148.28,148.43,148.26,148.3,3157.0,136.6826,136.8208,136.6641,136.701,3157.0
2021-06-22 13:15:00,148.33,148.33,148.25,148.25,2022.0,136.7287,136.7287,136.6549,136.6549,2022.0
2021-06-22 13:20:00,148.3,148.43,148.3,148.43,800.0,136.701,136.8208,136.701,136.8208,800.0
2021-06-22 13:25:00,148.38,148.38,148.38,148.38,317.0,136.7748,136.7748,136.7748,136.7748,317.0
2021-06-22 13:30:00,148.37,148.37,148.28,148.34,1507.0,136.7655,136.7655,136.6826,136.7379,1507.0
2021-06-22 13:35:00,148.27,148.32,148.17,148.26,2989.0,136.6734,136.7194,136.5812,136.6641,2989.0
2021-06-22 13:40:00,148.29,148.5,148.29,148.48,3126.0,136.6918,136.8854,136.6918,136.8669,3126.0
2021-06-22 13:45:00,148.49,148.68,148.48,148.68,2232.0,136.8761,137.0513,136.8669,137.0513,2232.0
2021-06-22 13:50:00,148.63,148.63,148.46,148.52,4954.0,137.0052,137.0052,136.8485,136.9038,4954.0
2021-06-22 13:55:00,148.48,148.54,148.35,148.48,3298.0,136.8669,136.9222,136.7471,136.8669,3298.0
2021-06-22 14:00:00,148.38,148.55,148.38,148.49,5070.0,136.7748,136.9315,136.7748,136.8761,5070.0
2021-06-22 14:05:00,148.44,148.5,148.27,148.27,2300.0,136.8301,136.8854,136.6734,136.6734,2300.0
2021-06-22 14:10:00,148.27,148.31,148.22,148.31,1833.0,136.6734,136.7102,136.6273,136.7102,1833.0
2021-06-22 14:15:00,148.41,148.41,148.37,148.38,1547.0,136.8024,136.8024,136.7655,136.7748,1547.0
2021-06-22 14:20:00,148.44,148.44,148.36,148.43,1100.0,136.8301,136.8301,136.7563,136.8208,1100.0
2021-06-22 14:25:00,148.51,148.54,148.43,148.52,2302.0,136.8946,136.9222,136.8208,136.9038,2302.0
2021-06-22 14:30:00,148.53,148.66,148.5,148.61,3438.0,136.913,137.0329,136.8854,136.9868,3438.0
2021-06-22 14:35:00,148.59,148.69,148.53,148.69,3404.0,136.9683,137.0605,136.913,137.0605,3404.0
2021-06-22 14:40:00,148.73,148.77,148.66,148.73,4991.0,137.0974,137.1342,137.0329,137.0974,4991.0
2021-06-22 14:45:00,148.71,148.73,148.61,148.63,4175.0,137.0789,137.0974,136.9868,137.0052,4175.0
2021-06-22 14:50:00,148.63,148.86,148.53,148.85,6286.0,137.0052,137.2172,136.913,137.208,6286.0
2021-06-22 14:55:00,148.8,148.8,148.68,148.74,2821.0,137.1619,137.1619,137.0513,137.1066,2821.0
2021-06-22 15:00:00,148.74,148.91,148.74,148.88,4653.0,137.1066,137.2633,137.1066,137.2356,4653.0
2021-06-22 15:05:00,148.85,148.98,148.75,148.98,3471.0,137.208,137.3278,137.1158,137.3278,3471.0
2021-06-22 15:10:00,148.92,149.06,148.82,148.91,8517.0,137.2725,137.4016,137.1803,137.2633,8517.0
2021-06-22 15:15:00,148.95,148.98,148.86,148.96,3818.0,137.3002,137.3278,137.2172,137.3094,3818.0
2021-06-22 15:20:00,149.0,149.05,148.94,148.96,6415.0,137.3463,137.3923,137.291,137.3094,6415.0
2021-06-22 15:25:00,149.03,149.13,148.99,149.03,7395.0,137.3739,137.4661,137.337,137.3739,7395.0
2021-06-22 15:30:00,149.0,149.17,148.94,148.99,5164.0,137.3463,137.503,137.291,137.337,5164.0
2021-06-22 15:35:00,148.99,149.0,148.66,148.72,8700.0,137.337,137.3463,137.0329,137.0882,8700.0
2021-06-22 15:40:00,148.68,148.73,148.46,148.46,9392.0,137.0513,137.0974,136.8485,136.8485,9392.0
2021-06-22 15:45:00,148.51,148.62,148.46,148.61,9072.0,136.8946,136.996,136.8485,136.9868,9072.0
2021-06-22 15:50:00,148.58,148.65,148.48,148.61,9547.0,136.9591,137.0236,136.8669,136.9868,9547.0
2021-06-22 15:55:00,148.61,148.69,148.29,148.31,51878.0,136.9868,137.0605,136.6918,136.7102,51878.0
2021-06-23 09:30:00,148.84,148.84,148.18,148.28,14004.0,137.1988,137.1988,136.5904,136.6826,14004.0
2021-06-23 09:35:00,148.42,148.42,148.2,148.2,700.0,136.8116,136.8116,136.6088,136.6088,700.0
2021-06-23 09:40:00,148.22,148.31,148.11,148.29,2760.0,136.6273,136.7102,136.5259,136.6918,2760.0
2021-06-23 09:45:00,148.29,148.76,148.24,148.24,4822.0,136.6918,137.125,136.6457,136.6457,4822.0
2021-06-23 09:50:00,148.18,148.18,147.91,148.02,3843.0,136.5904,136.5904,136.3415,136.4429,3843.0
2021-06-23 09:55:00,148.1,148.17,147.92,148.15,4146.0,136.5167,136.5812,136.3507,136.5627,4146.0
2021-06-23 10:00:00,148.16,148.31,148.04,148.3,1948.0,136.572,136.7102,136.4613,136.701,1948.0
2021-06-23 10:05:00,148.37,148.47,148.28,148.47,2361.0,136.7655,136.8577,136.6826,136.8577,2361.0
2021-06-23 10:10:00,148.48,148.67,148.48,148.64,4688.0,136.8669,137.0421,136.8669,137.0144,4688.0
2021-06-23 10:15:00,148.69,148.82,148.68,148.68,1900.0,137.0605,137.1803,137.0513,137.0513,1900.0
2021-06-23 10:20:00,148.71,148.78,148.62,148.7,1438.0,137.0789,137.1435,136.996,137.0697,1438.0
2021-06-23 10:25:00,148.71,148.81,148.59,148.61,1224.0,137.0789,137.1711,136.9683,136.9868,1224.0
2021-06-23 10:30:00,148.61,148.61,148.43,148.54,940.0,136.9868,136.9868,136.8208,136.9222,940.0
2021-06-23 10:35:00,148.39,148.49,148.37,148.41,3238.0,136.784,136.8761,136.7655,136.8024,3238.0
2021-06-23 10:40:00,148.41,148.44,148.31,148.32,4677.0,136.8024,136.8301,136.7102,136.7194,4677.0
2021-06-23 10:45:00,148.32,148.32,148.18,148.19,2312.0,136.7194,136.7194,136.5904,136.5996,2312.0
2021-06-23 10:50:00,148.25,148.35,148.23,148.23,4388.0,136.6549,136.7471,136.6365,136.6365,4388.0
2021-06-23 10:55:00,148.27,148.71,148.23,148.61,2590.0,136.6734,137.0789,136.6365,136.9868,2590.0
2021-06-23 11:00:00,148.67,148.69,148.51,148.59,3905.0,137.0421,137.0605,136.8946,136.9683,3905.0
2021-06-23 11:05:00,148.55,148.55,148.4,148.4,804.0,136.9315,136.9315,136.7932,136.7932,804.0
2021-06-23 11:10:00,148.38,148.48,148.38,148.43,1324.0,136.7748,136.8669,136.7748,136.8208,1324.0
2021-06-23 11:15:00,148.49,148.49,148.26,148.3,1580.0,136.8761,136.8761,136.6641,136.701,1580.0
2021-06-23 11:20:00,148.29,148.47,148.24,148.46,3574.0,136.6918,136.8577,136.6457,136.8485,3574.0
2021-06-23 11:25:00,148.47,148.61,148.45,148.51,2964.0,136.8577,136.9868,136.8393,136.8946,2964.0
2021-06-23 11:30:00,148.52,148.52,148.23,148.41,4545.0,136.9038,136.9038,136.6365,136.8024,4545.0
2021-06-23 11:35:00,148.41,148.47,148.35,148.41,2274.0,136.8024,136.8577,136.7471,136.8024,2274.0
2021-06-23 11:40:00,148.35,148.51,148.32,148.45,2442.0,136.7471,136.8946,136.7194,136.8393,2442.0
2021-06-23 11:45:00,148.41,148.58,148.4,148.57,1955.0,136.8024,136.9591,136.7932,136.9499,1955.0
2021-06-23 11:50:00,148.49,148.58,148.48,148.58,2730.0,136.8761,136.9591,136.8669,136.9591,2730.0
2021-06-23 11:55:00,148.58,148.63,148.5,148.53,3012.0,136.9591,137.0052,136.8854,136.913,3012.0
2021-06-23 12:00:00,148.47,148.63,148.45,148.6,2931.0,136.8577,137.0052,136.8393,136.9775,2931.0
2021-06-23 12:05:00,148.53,148.63,148.49,148.56,2421.0,136.913,137.0052,136.8761,136.9407,2421.0
2021-06-23 12:10:00,148.6,148.77,148.49,148.77,8746.0,136.9775,137.1342,136.8761,137.1342,8746.0
2021-06-23 12:15:00,148.81,148.81,148.69,148.76,1598.0,137.1711,137.1711,137.0605,137.125,1598.0
2021-06-23 12:20:00,148.75,148.8,148.7,148.8,2162.0,137.1158,137.1619,137.0697,137.1619,2162.0
2021-06-23 12:25:00,148.77,148.81,148.73,148.75,723.0,137.1342,137.1711,137.0974,137.1158,723.0
2021-06-23 12:30:00,148.73,148.89,148.73,148.89,2819.0,137.0974,137.2449,137.0974,137.2449,2819.0
2021-06-23 12:35:00,148.9,148.95,148.83,148.83,2278.0,137.2541,137.3002,137.1896,137.1896,2278.0
2021-06-23 12:40:00,148.83,148.88,148.75,148.82,5488.0,137.1896,137.2356,137.1158,137.1803,5488.0
2021-06-23 12:45:00,148.83,148.83,148.72,148.72,854.0,137.1896,137.1896,137.0882,137.0882,854.0
2021-06-23 12:50:00,148.76,148.77,148.65,148.69,2706.0,137.125,137.1342,137.0236,137.0605,2706.0
2021-06-23 12:55:00,148.67,148.73,148.67,148.67,2017.0,137.0421,137.0974,137.0421,137.0421,2017.0
2021-06-23 13:00:00,148.69,148.76,148.64,148.67,2051.0,137.0605,137.125,137.0144,137.0421,2051.0
2021-06-23 13:05:00,148.69,148.8,148.65,148.74,5665.0,137.0605,137.1619,137.0236,137.1066,5665.0
2021-06-23 13:10:00,148.76,148.8,148.74,148.78,2970.0,137.125,137.1619,137.1066,137.1435,2970.0
2021-06-23 13:15:00,148.8,148.85,148.78,148.81,1745.0,137.1619,137.208,137.1435,137.1711,1745.0
2021-06-23 13:20:00,148.78,148.8,148.73,148.8,600.0,137.1435,137.1619,137.0974,137.1619,600.0
2021-06-23 13:25:00,148.72,148.79,148.72,148.78,1306.0,137.0882,137.1527,137.0882,137.1435,1306.0
2021-06-23 13:30:00,148.79,148.79,148.75,148.76,1655.0,137.1527,137.1527,137.1158,137.125,1655.0
2021-06-23 13:35:00,148.79,148.79,148.76,148.78,1535.0,137.1527,137.1527,137.125,137.1435,1535.0
2021-06-23 13:40:00,148.79,148.8,148.69,148.69,1328.0,137.1527,137.1619,137.0605,137.0605,1328.0
2021-06-23 13:45:00,148.74,148.76,148.7,148.75,2904.0,137.1066,137.125,137.0697,137.1158,2904.0
2021-06-23 13:50:00,148.7,148.76,148.68,148.73,2346.0,137.0697,137.125,137.0513,137.0974,2346.0
2021-06-23 13:55:00,148.73,148.73,148.66,148.66,1934.0,137.0974,137.0974,137.0329,137.0329,1934.0
2021-06-23 14:00:00,148.65,148.66,148.56,148.57,3117.0,137.0236,137.0329,136.9407,136.9499,3117.0
2021-06-23 14:05:00,148.58,148.67,148.56,148.67,2336.0,136.9591,137.0421,136.9407,137.0421,2336.0
2021-06-23 14:10:00,148.67,148.75,148.64,148.75,3000.0,137.0421,137.1158,137.0144,137.1158,3000.0
2021-06-23 14:15:00,148.7,148.76,148.68,148.76,2825.0,137.0697,137.125,137.0513,137.125,2825.0
2021-06-23 14:20:00,148.8,148.82,148.76,148.82,1413.0,137.1619,137.1803,137.125,137.1803,1413.0
2021-06-23 14:25:00,148.83,148.83,148.7,148.7,1367.0,137.1896,137.1896,137.0697,137.0697,1367.0
2021-06-23 14:30:00,148.63,148.68,148.6,148.6,1743.0,137.0052,137.0513,136.9775,136.9775,1743.0
2021-06-23 14:35:00,148.6,148.6,148.51,148.56,1232.0,136.9775,136.9775,136.8946,136.9407,1232.0
2021-06-23 14:40:00,148.55,148.55,148.48,148.52,2026.0,136.9315,136.9315,136.8669,136.9038,2026.0
2021-06-23 14:45:00,148.55,148.56,148.43,148.45,1810.0,136.9315,136.9407,136.8208,136.8393,1810.0
2021-06-23 14:50:00,148.44,148.53,148.44,148.51,2491.0,136.8301,136.913,136.8301,136.8946,2491.0
2021-06-23 14:55:00,148.51,148.67,148.5,148.67,4367.0,136.8946,137.0421,136.8854,137.0421,4367.0
2021-06-23 15:00:00,148.61,148.62,148.55,148.58,1782.0,136.9868,136.996,136.9315,136.9591,1782.0
2021-06-23 15:05:00,148.56,148.65,148.56,148.61,4954.0,136.9407,137.0236,136.9407,136.9868,4954.0
2021-06-23 15:10:00,148.67,148.67,148.62,148.65,1283.0,137.0421,137.0421,136.996,137.0236,1283.0
2021-06-23 15:15:00,148.64,148.68,148.61,148.63,1432.0,137.0144,137.0513,136.9868,137.0052,1432.0
2021-06-23 15:20:00,148.64,148.66,148.61,148.66,2817.0,137.0144,137.0329,136.9868,137.0329,2817.0
2021-06-23 15:25:00,148.66,148.74,148.63,148.74,4984.0,137.0329,137.1066,137.0052,137.1066,4984.0
2021-06-23 15:30:00,148.69,148.69,148.56,148.56,4891.0,137.0605,137.0605,136.9407,136.9407,4891.0
2021-06-23 15:35:00,148.53,148.56,148.49,148.5,5796.0,136.913,136.9407,136.8761,136.8854,5796.0
2021-06-23 15:40:00,148.54,148.58,148.48,148.53,8436.0,136.9222,136.9591,136.8669,136.913,8436.0
2021-06-23 15:45:00,148.56,148.56,148.37,148.37,6120.0,136.9407,136.9407,136.7655,136.7655,6120.0
2021-06-23 15:50:00,148.33,148.37,148.17,148.25,13432.0,136.7287,136.7655,136.5812,136.6549,13432.0
2021-06-23 15:55:00,148.28,148.28,147.83,147.83,69584.0,136.6826,136.6826,136.2678,136.2678,69584.0
2021-06-24 09:30:00,148.9,149.14,148.32,148.58,18950.0,137.2541,137.4753,136.7194,136.9591,18950.0
2021-06-24 09:35:00,148.67,148.84,148.29,148.62,9291.0,137.0421,137.1988,136.6918,136.996,9291.0
2021-06-24 09:40:00,148.74,149.07,148.41,148.85,5787.0,137.1066,137.4108,136.8024,137.208,5787.0
2021-06-24 09:45:00,148.91,149.07,148.73,148.96,3914.0,137.2633,137.4108,137.0974,137.3094,3914.0
2021-06-24 09:50:00,148.92,149.18,148.74,148.93,11067.0,137.2725,137.5122,137.1066,137.2817,11067.0
2021-06-24 09:55:00,149.06,149.14,148.88,148.88,1609.0,137.4016,137.4753,137.2356,137.2356,1609.0
2021-06-24 10:00:00,148.83,148.92,148.39,148.86,6887.0,137.1896,137.2725,136.784,137.2172,6887.0
2021-06-24 10:05:00,148.92,148.99,148.79,148.79,2100.0,137.2725,137.337,137.1527,137.1527,2100.0
2021-06-24 10:10:00,148.72,148.88,148.66,148.88,2014.0,137.0882,137.2356,137.0329,137.2356,2014.0
2021-06-24 10:15:00,148.93,149.04,148.75,148.89,2305.0,137.2817,137.3831,137.1158,137.2449,2305.0
2021-06-24 10:20:00,148.99,149.23,148.99,149.11,5359.0,137.337,137.5583,137.337,137.4477,5359.0
2021-06-24 10:25:00,149.12,149.18,149.03,149.04,1202.0,137.4569,137.5122,137.3739,137.3831,1202.0
2021-06-24 10:30:00,149.12,149.17,149.05,149.12,2056.0,137.4569,137.503,137.3923,137.4569,2056.0
2021-06-24 10:35:00,149.03,149.03,148.95,148.95,1321.0,137.3739,137.3739,137.3002,137.3002,1321.0
2021-06-24 10:40:00,148.98,149.23,148.98,149.23,1948.0,137.3278,137.5583,137.3278,137.5583,1948.0
2021-06-24 10:45:00,149.19,149.36,149.18,149.3,1594.0,137.5214,137.6781,137.5122,137.6228,1594.0
2021-06-24 10:50:00,149.25,149.25,149.02,149.02,2049.0,137.5767,137.5767,137.3647,137.3647,2049.0
2021-06-24 10:55:00,149.07,149.08,148.82,149.08,7534.0,137.4108,137.42,137.1803,137.42,7534.0
2021-06-24 11:00:00,149.12,149.19,149.06,149.19,2080.0,137.4569,137.5214,137.4016,137.5214,2080.0
2021-06-24 11:05:00,149.27,149.38,149.24,149.32,5341.0,137.5951,137.6965,137.5675,137.6412,5341.0
2021-06-24 11:10:00,149.38,149.46,149.34,149.45,1812.0,137.6965,137.7703,137.6597,137.7611,1812.0
2021-06-24 11:15:00,149.35,149.35,149.3,149.31,2259.0,137.6689,137.6689,137.6228,137.632,2259.0
2021-06-24 11:20:00,149.31,149.51,149.3,149.42,5419.0,137.632,137.8164,137.6228,137.7334,5419.0
2021-06-24 11:25:00,149.44,149.53,149.4,149.53,4293.0,137.7518,137.8348,137.715,137.8348,4293.0
2021-06-24 11:30:00,149.45,149.5,149.36,149.5,5691.0,137.7611,137.8072,137.6781,137.8072,5691.0
2021-06-24 11:35:00,149.38,149.47,149.36,149.42,800.0,137.6965,137.7795,137.6781,137.7334,800.0
2021-06-24 11:40:00,149.46,149.51,149.33,149.43,1423.0,137.7703,137.8164,137.6504,137.7426,1423.0
2021-06-24 11:45:00,149.42,149.48,149.42,149.42,1351.0,137.7334,137.7887,137.7334,137.7334,1351.0
2021-06-24 11:50:00,149.48,149.5,149.41,149.41,4408.0,137.7887,137.8072,137.7242,137.7242,4408.0
2021-06-24 11:55:00,149.5,149.53,149.29,149.29,2186.0,137.8072,137.8348,137.6136,137.6136,2186.0
2021-06-24 12:00:00,149.27,149.27,149.14,149.18,1920.0,137.5951,137.5951,137.4753,137.5122,1920.0
2021-06-24 12:05:00,149.2,149.2,149.0,149.01,1213.0,137.5306,137.5306,137.3463,137.3555,1213.0
2021-06-24 12:10:00,149.02,149.04,148.94,148.94,1518.0,137.3647,137.3831,137.291,137.291,1518.0
2021-06-24 12:15:00,148.95,148.96,148.9,148.96,719.0,137.3002,137.3094,137.2541,137.3094,719.0
2021-06-24 12:20:00,149.0,149.25,149.0,149.25,4098.0,137.3463,137.5767,137.3463,137.5767,4098.0
2021-06-24 12:25:00,149.21,149.21,149.05,149.05,1516.0,137.5398,137.5398,137.3923,137.3923,1516.0
2021-06-24 12:30:00,149.07,149.18,149.06,149.18,2335.0,137.4108,137.5122,137.4016,137.5122,2335.0
2021-06-24 12:35:00,149.11,149.27,149.11,149.25,2575.0,137.4477,137.5951,137.4477,137.5767,2575.0
2021-06-24 12:40:00,149.24,149.39,149.23,149.28,3646.0,137.5675,137.7058,137.5583,137.6044,3646.0
2021-06-24 12:45:00,149.37,149.43,149.35,149.43,1775.0,137.6873,137.7426,137.6689,137.7426,1775.0
2021-06-24 12:50:00,149.42,149.56,149.36,149.56,5269.0,137.7334,137.8625,137.6781,137.8625,5269.0
2021-06-24 12:55:00,149.53,149.8,149.5,149.79,8165.0,137.8348,138.0837,137.8072,138.0745,8165.0
2021-06-24 13:00:00,149.82,149.87,149.74,149.76,2201.0,138.1021,138.1482,138.0284,138.0468,2201.0
2021-06-24 13:05:00,149.82,149.9,149.82,149.9,1104.0,138.1021,138.1759,138.1021,138.1759,1104.0
2021-06-24 13:10:00,149.93,150.1,149.89,150.06,9213.0,138.2035,138.3602,138.1667,138.3234,9213.0
2021-06-24 13:15:00,150.03,150.03,149.87,149.92,1585.0,138.2957,138.2957,138.1482,138.1943,1585.0
2021-06-24 13:20:00,149.87,149.87,149.51,149.63,3408.0,138.1482,138.1482,137.8164,137.927,3408.0
2021-06-24 13:25:00,149.68,149.68,149.56,149.61,1458.0,137.9731,137.9731,137.8625,137.9085,1458.0
2021-06-24 13:30:00,149.55,149.68,149.55,149.66,1390.0,137.8532,137.9731,137.8532,137.9546,1390.0
2021-06-24 13:35:00,149.7,149.88,149.67,149.86,1426.0,137.9915,138.1574,137.9639,138.139,1426.0
2021-06-24 13:40:00,149.84,150.0,149.79,149.99,2942.0,138.1206,138.268,138.0745,138.2588,2942.0
2021-06-24 13:45:00,149.94,150.01,149.92,149.97,3063.0,138.2127,138.2773,138.1943,138.2404,3063.0
2021-06-24 13:50:00,149.99,150.01,149.85,149.9,1138.0,138.2588,138.2773,138.1298,138.1759,1138.0
2021-06-24 13:55:00,149.96,150.01,149.93,149.98,2604.0,138.2312,138.2773,138.2035,138.2496,2604.0
2021-06-24 14:00:00,150.0,150.02,149.9,149.92,1021.0,138.268,138.2865,138.1759,138.1943,1021.0
2021-06-24 14:05:00,149.91,150.01,149.91,150.0,2710.0,138.1851,138.2773,138.1851,138.268,2710.0
2021-06-24 14:10:00,149.95,149.95,149.85,149.85,1945.0,138.222,138.222,138.1298,138.1298,1945.0
2021-06-24 14:15:00,149.8,149.91,149.8,149.87,2584.0,138.0837,138.1851,138.0837,138.1482,2584.0
2021-06-24 14:20:00,149.91,149.94,149.8,149.8,1843.0,138.1851,138.2127,138.0837,138.0837,1843.0
2021-06-24 14:25:00,149.81,149.9,149.79,149.89,2343.0,138.0929,138.1759,138.0745,138.1667,2343.0
2021-06-24 14:30:00,149.92,149.97,149.87,149.92,2290.0,138.1943,138.2404,138.1482,138.1943,2290.0
2021-06-24 14:35:00,149.92,149.95,149.84,149.95,2443.0,138.1943,138.222,138.1206,138.222,2443.0
2021-06-24 14:40:00,149.91,149.93,149.84,149.89,1930.0,138.1851,138.2035,138.1206,138.1667,1930.0
2021-06-24 14:45:00,149.91,149.91,149.78,149.85,3433.0,138.1851,138.1851,138.0653,138.1298,3433.0
2021-06-24 14:50:00,149.84,149.98,149.81,149.9,5065.0,138.1206,138.2496,138.0929,138.1759,5065.0
2021-06-24 14:55:00,149.93,149.97,149.91,149.95,1993.0,138.2035,138.2404,138.1851,138.222,1993.0
2021-06-24 15:00:00,149.93,149.99,149.89,149.96,2503.0,138.2035,138.2588,138.1667,138.2312,2503.0
2021-06-24 15:05:00,149.99,150.06,149.98,150.06,9425.0,138.2588,138.3234,138.2496,138.3234,9425.0
2021-06-24 15:10:00,150.0,150.13,150.0,150.07,6116.0,138.268,138.3879,138.268,138.3326,6116.0
2021-06-24 15:15:00,150.03,150.16,150.0,150.14,5017.0,138.2957,138.4155,138.268,138.3971,5017.0
2021-06-24 15:20:00,150.14,150.17,150.09,150.17,6288.0,138.3971,138.4248,138.351,138.4248,6288.0
2021-06-24 15:25:00,150.16,150.18,150.06,150.11,4082.0,138.4155,138.434,138.3234,138.3694,4082.0
2021-06-24 15:30:00,150.07,150.28,150.07,150.28,8345.0,138.3326,138.5261,138.3326,138.5261,8345.0
2021-06-24 15:35:00,150.25,150.39,150.14,150.22,12438.0,138.4985,138.6275,138.3971,138.4708,12438.0
2021-06-24 15:40:00,150.19,150.3,150.17,150.26,14988.0,138.4432,138.5446,138.4248,138.5077,14988.0
2021-06-24 15:45:00,150.25,150.39,150.24,150.28,16766.0,138.4985,138.6275,138.4893,138.5261,16766.0
2021-06-24 15:50:00,150.31,150.5,150.31,150.39,19484.0,138.5538,138.7289,138.5538,138.6275,19484.0
2021-06-24 15:55:00,150.34,150.34,149.86,150.01,95707.0,138.5815,138.5815,138.139,138.2773,95707.0
2021-06-25 09:30:00,150.71,150.96,150.1,150.3,13804.0,138.9225,139.153,138.3602,138.5446,13804.0
2021-06-25 09:35:00,150.32,150.59,150.23,150.23,7710.0,138.563,138.8119,138.4801,138.4801,7710.0
2021-06-25 09:40:00,150.34,150.69,150.34,150.44,2763.0,138.5815,138.9041,138.5815,138.6736,2763.0
2021-06-25 09:45:00,150.34,150.82,150.34,150.8,3029.0,138.5815,139.0239,138.5815,139.0055,3029.0
2021-06-25 09:50:00,150.8,151.02,150.7,150.88,13521.0,139.0055,139.2083,138.9133,139.0792,13521.0
2021-06-25 09:55:00,150.85,151.06,150.83,150.85,12622.0,139.0516,139.2451,139.0331,139.0516,12622.0
2021-06-25 10:00:00,150.85,150.89,150.76,150.86,1838.0,139.0516,139.0884,138.9686,139.0608,1838.0
2021-06-25 10:05:00,150.9,151.08,150.9,151.0,5877.0,139.0977,139.2636,139.0977,139.1898,5877.0
2021-06-25 10:10:00,150.98,151.45,150.95,151.3,10752.0,139.1714,139.6046,139.1437,139.4664,10752.0
2021-06-25 10:15:00,151.19,151.26,151.19,151.25,1065.0,139.365,139.4295,139.365,139.4203,1065.0
2021-06-25 10:20:00,151.21,151.25,150.99,150.99,10223.0,139.3834,139.4203,139.1806,139.1806,10223.0
2021-06-25 10:25:00,150.98,151.01,150.78,150.86,5346.0,139.1714,139.1991,138.987,139.0608,5346.0
2021-06-25 10:30:00,150.87,150.96,150.75,150.75,4677.0,139.07,139.153,138.9594,138.9594,4677.0
2021-06-25 10:35:00,150.81,151.04,150.75,151.03,4809.0,139.0147,139.2267,138.9594,139.2175,4809.0
2021-06-25 10:40:00,151.07,151.09,150.67,150.67,12610.0,139.2544,139.2728,138.8856,138.8856,12610.0
2021-06-25 10:45:00,150.68,150.91,150.68,150.91,5294.0,138.8949,139.1069,138.8949,139.1069,5294.0
2021-06-25 10:50:00,150.92,151.08,150.92,151.03,5198.0,139.1161,139.2636,139.1161,139.2175,5198.0
2021-06-25 10:55:00,150.99,151.18,150.91,151.09,3391.0,139.1806,139.3558,139.1069,139.2728,3391.0
2021-06-25 11:00:00,151.12,151.32,151.03,151.22,3244.0,139.3004,139.4848,139.2175,139.3926,3244.0
2021-06-25 11:05:00,151.23,151.28,151.19,151.25,6512.0,139.4018,139.4479,139.365,139.4203,6512.0
2021-06-25 11:10:00,151.19,151.22,151.08,151.08,3572.0,139.365,139.3926,139.2636,139.2636,3572.0
2021-06-25 11:15:00,151.03,151.2,151.02,151.2,3909.0,139.2175,139.3742,139.2083,139.3742,3909.0
2021-06-25 11:20:00,151.2,151.31,151.18,151.3,7286.0,139.3742,139.4756,139.3558,139.4664,7286.0
2021-06-25 11:25:00,151.3,151.5,151.26,151.41,6479.0,139.4664,139.6507,139.4295,139.5678,6479.0
2021-06-25 11:30:00,151.33,151.48,151.27,151.47,4219.0,139.494,139.6323,139.4387,139.6231,4219.0
2021-06-25 11:35:00,151.5,151.52,151.37,151.5,4232.0,139.6507,139.6692,139.5309,139.6507,4232.0
2021-06-25 11:40:00,151.46,151.55,151.45,151.45,2400.0,139.6139,139.6968,139.6046,139.6046,2400.0
2021-06-25 11:45:00,151.44,151.57,151.44,151.54,6022.0,139.5954,139.7153,139.5954,139.6876,6022.0
2021-06-25 11:50:00,151.5,151.62,151.47,151.62,3350.0,139.6507,139.7613,139.6231,139.7613,3350.0
2021-06-25 11:55:00,151.62,151.75,151.62,151.75,1568.0,139.7613,139.8812,139.7613,139.8812,1568.0
2021-06-25 12:00:00,151.74,151.78,151.68,151.77,6628.0,139.872,139.9088,139.8166,139.8996,6628.0
2021-06-25 12:05:00,151.74,151.83,151.67,151.75,4453.0,139.872,139.9549,139.8074,139.8812,4453.0
2021-06-25 12:10:00,151.73,151.81,151.67,151.81,1613.0,139.8627,139.9365,139.8074,139.9365,1613.0
2021-06-25 12:15:00,151.86,151.86,151.67,151.67,4693.0,139.9826,139.9826,139.8074,139.8074,4693.0
2021-06-25 12:20:00,151.77,151.87,151.76,151.84,1035.0,139.8996,139.9918,139.8904,139.9641,1035.0
2021-06-25 12:25:00,151.84,151.85,151.63,151.68,4650.0,139.9641,139.9734,139.7706,139.8166,4650.0
2021-06-25 12:30:00,151.68,151.76,151.67,151.74,2388.0,139.8166,139.8904,139.8074,139.872,2388.0
2021-06-25 12:35:00,151.74,151.74,151.6,151.67,2335.0,139.872,139.872,139.7429,139.8074,2335.0
2021-06-25 12:40:00,151.68,151.7,151.66,151.67,1208.0,139.8166,139.8351,139.7982,139.8074,1208.0
2021-06-25 12:45:00,151.74,151.78,151.7,151.74,2102.0,139.872,139.9088,139.8351,139.872,2102.0
2021-06-25 12:50:00,151.76,151.76,151.68,151.7,2421.0,139.8904,139.8904,139.8166,139.8351,2421.0
2021-06-25 12:55:00,151.71,151.82,151.71,151.73,3442.0,139.8443,139.9457,139.8443,139.8627,3442.0
2021-06-25 13:00:00,151.73,151.73,151.49,151.49,6534.0,139.8627,139.8627,139.6415,139.6415,6534.0
2021-06-25 13:05:00,151.48,151.7,151.48,151.68,1382.0,139.6323,139.8351,139.6323,139.8166,1382.0
2021-06-25 13:10:00,151.62,151.7,151.58,151.61,4425.0,139.7613,139.8351,139.7245,139.7521,4425.0
2021-06-25 13:15:00,151.63,151.68,151.58,151.61,1109.0,139.7706,139.8166,139.7245,139.7521,1109.0
2021-06-25 13:20:00,151.6,151.65,151.56,151.59,2500.0,139.7429,139.789,139.706,139.7337,2500.0
2021-06-25 13:25:00,151.65,151.69,151.52,151.66,3080.0,139.789,139.8259,139.6692,139.7982,3080.0
2021-06-25 13:30:00,151.65,151.75,151.59,151.62,2300.0,139.789,139.8812,139.7337,139.7613,2300.0
2021-06-25 13:35:00,151.66,151.67,151.63,151.64,1000.0,139.7982,139.8074,139.7706,139.7798,1000.0
2021-06-25 13:40:00,151.68,151.74,151.61,151.69,2581.0,139.8166,139.872,139.7521,139.8259,2581.0
2021-06-25 13:45:00,151.68,151.73,151.66,151.73,1829.0,139.8166,139.8627,139.7982,139.8627,1829.0
2021-06-25 13:50:00,151.69,151.69,151.54,151.58,7096.0,139.8259,139.8259,139.6876,139.7245,7096.0
2021-06-25 13:55:00,151.63,151.65,151.5,151.5,1612.0,139.7706,139.789,139.6507,139.6507,1612.0
2021-06-25 14:00:00,151.51,151.51,151.41,151.48,2703.0,139.6599,139.6599,139.5678,139.6323,2703.0
2021-06-25 14:05:00,151.47,151.49,151.35,151.35,2581.0,139.6231,139.6415,139.5125,139.5125,2581.0
2021-06-25 14:10:00,151.34,151.38,151.18,151.35,6035.0,139.5032,139.5401,139.3558,139.5125,6035.0
2021-06-25 14:15:00,151.35,151.5,151.35,151.5,1668.0,139.5125,139.6507,139.5125,139.6507,1668.0
2021-06-25 14:20:00,151.45,151.5,151.45,151.45,4676.0,139.6046,139.6507,139.6046,139.6046,4676.0
2021-06-25 14:25:00,151.48,151.48,151.37,151.44,2945.0,139.6323,139.6323,139.5309,139.5954,2945.0
2021-06-25 14:30:00,151.44,151.57,151.4,151.57,4222.0,139.5954,139.7153,139.5585,139.7153,4222.0
2021-06-25 14:35:00,151.51,151.51,151.41,151.42,2357.0,139.6599,139.6599,139.5678,139.577,2357.0
2021-06-25 14:40:00,151.4,151.51,151.36,151.37,3003.0,139.5585,139.6599,139.5217,139.5309,3003.0
2021-06-25 14:45:00,151.42,151.46,151.29,151.29,4986.0,139.577,139.6139,139.4572,139.4572,4986.0
2021-06-25 14:50:00,151.29,151.34,151.28,151.34,3990.0,139.4572,139.5032,139.4479,139.5032,3990.0
2021-06-25 14:55:00,151.37,151.43,151.32,151.38,2535.0,139.5309,139.5862,139.4848,139.5401,2535.0
2021-06-25 15:00:00,151.41,151.53,151.4,151.47,7856.0,139.5678,139.6784,139.5585,139.6231,7856.0
2021-06-25 15:05:00,151.47,151.67,151.47,151.61,4296.0,139.6231,139.8074,139.6231,139.7521,4296.0
2021-06-25 15:10:00,151.61,151.62,151.57,151.61,7600.0,139.7521,139.7613,139.7153,139.7521,7600.0
2021-06-25 15:15:00,151.61,151.8,151.6,151.66,12101.0,139.7521,139.9273,139.7429,139.7982,12101.0
2021-06-25 15:20:00,151.62,151.63,151.44,151.53,6014.0,139.7613,139.7706,139.5954,139.6784,6014.0
2021-06-25 15:25:00,151.56,151.68,151.52,151.55,7323.0,139.706,139.8166,139.6692,139.6968,7323.0
2021-06-25 15:30:00,151.58,151.62,151.5,151.53,9951.0,139.7245,139.7613,139.6507,139.6784,9951.0
2021-06-25 15:35:00,151.53,151.61,151.46,151.54,10464.0,139.6784,139.7521,139.6139,139.6876,10464.0
2021-06-25 15:40:00,151.57,151.9,151.53,151.78,15616.0,139.7153,140.0194,139.6784,139.9088,15616.0
2021-06-25 15:45:00,151.76,151.96,151.74,151.81,14780.0,139.8904,140.0747,139.872,139.9365,14780.0
2021-06-25 15:50:00,151.81,151.95,151.71,151.72,27393.0,139.9365,140.0655,139.8443,139.8535,27393.0
2021-06-25 15:55:00,151.71,151.8,151.52,151.73,66801.0,139.8443,139.9273,139.6692,139.8627,66801.0
2021-06-28 09:30:00,151.21,151.36,150.2,150.4,21901.0,139.3834,139.5217,138.4524,138.6368,21901.0
2021-06-28 09:35:00,150.53,150.54,149.69,150.19,8145.0,138.7566,138.7658,137.9823,138.4432,8145.0
2021-06-28 09:40:00,150.18,150.18,149.82,149.97,6681.0,138.434,138.434,138.1021,138.2404,6681.0
2021-06-28 09:45:00,149.84,150.22,149.63,150.12,8063.0,138.1206,138.4708,137.927,138.3787,8063.0
2021-06-28 09:50:00,150.01,150.42,149.96,150.29,5663.0,138.2773,138.6552,138.2312,138.5354,5663.0
2021-06-28 09:55:00,150.23,150.58,150.23,150.45,5670.0,138.4801,138.8027,138.4801,138.6829,5670.0
2021-06-28 10:00:00,150.36,150.4,150.14,150.25,3129.0,138.5999,138.6368,138.3971,138.4985,3129.0
2021-06-28 10:05:00,150.21,150.25,149.94,150.03,5064.0,138.4616,138.4985,138.2127,138.2957,5064.0
2021-06-28 10:10:00,150.03,150.08,149.84,149.91,13577.0,138.2957,138.3418,138.1206,138.1851,13577.0
2021-06-28 10:15:00,149.89,150.16,149.75,150.01,3106.0,138.1667,138.4155,138.0376,138.2773,3106.0
2021-06-28 10:20:00,150.0,150.19,149.89,150.04,5077.0,138.268,138.4432,138.1667,138.3049,5077.0
2021-06-28 10:25:00,150.0,150.11,150.0,150.11,601.0,138.268,138.3694,138.268,138.3694,601.0
2021-06-28 10:30:00,150.02,150.02,149.85,149.86,1177.0,138.2865,138.2865,138.1298,138.139,1177.0
2021-06-28 10:35:00,149.83,149.83,149.52,149.53,3737.0,138.1113,138.1113,137.8256,137.8348,3737.0
2021-06-28 10:40:00,149.58,149.63,149.51,149.59,5487.0,137.8809,137.927,137.8164,137.8901,5487.0
2021-06-28 10:45:00,149.55,149.71,149.55,149.71,2131.0,137.8532,138.0007,137.8532,138.0007,2131.0
2021-06-28 10:50:00,149.75,150.05,149.75,150.05,2586.0,138.0376,138.3141,138.0376,138.3141,2586.0
2021-06-28 10:55:00,150.02,150.02,149.75,149.78,2790.0,138.2865,138.2865,138.0376,138.0653,2790.0
2021-06-28 11:00:00,149.72,149.78,149.6,149.78,6942.0,138.0099,138.0653,137.8993,138.0653,6942.0
2021-06-28 11:05:00,149.81,149.81,149.73,149.76,500.0,138.0929,138.0929,138.0192,138.0468,500.0
2021-06-28 11:10:00,149.69,149.75,149.58,149.58,2621.0,137.9823,138.0376,137.8809,137.8809,2621.0
2021-06-28 11:15:00,149.52,149.52,149.37,149.38,1923.0,137.8256,137.8256,137.6873,137.6965,1923.0
2021-06-28 11:20:00,149.32,149.39,149.27,149.34,3028.0,137.6412,137.7058,137.5951,137.6597,3028.0
2021-06-28 11:25:00,149.33,149.42,149.1,149.12,5005.0,137.6504,137.7334,137.4384,137.4569,5005.0
2021-06-28 11:30:00,149.08,149.14,148.99,149.04,3077.0,137.42,137.4753,137.337,137.3831,3077.0
2021-06-28 11:35:00,149.04,149.14,149.04,149.09,2012.0,137.3831,137.4753,137.3831,137.4292,2012.0
2021-06-28 11:40:00,149.06,149.07,148.98,148.99,1384.0,137.4016,137.4108,137.3278,137.337,1384.0
2021-06-28 11:45:00,149.02,149.1,148.83,149.08,7861.0,137.3647,137.4384,137.1896,137.42,7861.0
2021-06-28 11:50:00,149.15,149.17,149.01,149.03,4111.0,137.4845,137.503,137.3555,137.3739,4111.0
2021-06-28 11:55:00,149.04,149.29,149.04,149.28,3591.0,137.3831,137.6136,137.3831,137.6044,3591.0
2021-06-28 12:00:00,149.24,149.35,149.24,149.3,3569.0,137.5675,137.6689,137.5675,137.6228,3569.0
2021-06-28 12:05:00,149.32,149.32,149.22,149.27,3520.0,137.6412,137.6412,137.5491,137.5951,3520.0
2021-06-28 12:10:00,149.31,149.47,149.31,149.41,2538.0,137.632,137.7795,137.632,137.7242,2538.0
2021-06-28 12:15:00,149.42,149.43,149.27,149.27,1099.0,137.7334,137.7426,137.5951,137.5951,1099.0
2021-06-28 12:20:00,149.3,149.3,149.01,149.03,2876.0,137.6228,137.6228,137.3555,137.3739,2876.0
2021-06-28 12:25:00,149.06,149.07,148.8,148.81,7000.0,137.4016,137.4108,137.1619,137.1711,7000.0
2021-06-28 12:30:00,148.86,148.9,148.78,148.89,3553.0,137.2172,137.2541,137.1435,137.2449,3553.0
2021-06-28 12:35:00,148.82,148.82,148.75,148.81,1284.0,137.1803,137.1803,137.1158,137.1711,1284.0
2021-06-28 12:40:00,148.83,148.85,148.75,148.85,3560.0,137.1896,137.208,137.1158,137.208,3560.0
2021-06-28 12:45:00,148.82,148.9,148.79,148.9,3875.0,137.1803,137.2541,137.1527,137.2541,3875.0
2021-06-28 12:50:00,148.89,148.89,148.88,148.88,300.0,137.2449,137.2449,137.2356,137.2356,300.0
2021-06-28 12:55:00,148.82,148.92,148.8,148.83,3214.0,137.1803,137.2725,137.1619,137.1896,3214.0
2021-06-28 13:00:00,148.8,148.88,148.74,148.78,2445.0,137.1619,137.2356,137.1066,137.1435,2445.0
2021-06-28 13:05:00,148.8,149.08,148.8,149.08,853.0,137.1619,137.42,137.1619,137.42,853.0
2021-06-28 13:10:00,148.95,148.96,148.84,148.86,2324.0,137.3002,137.3094,137.1988,137.2172,2324.0
2021-06-28 13:15:00,148.93,149.01,148.89,148.99,1500.0,137.2817,137.3555,137.2449,137.337,1500.0
2021-06-28 13:20:00,149.05,149.09,149.02,149.04,1140.0,137.3923,137.4292,137.3647,137.3831,1140.0
2021-06-28 13:25:00,149.03,149.04,148.83,148.96,4147.0,137.3739,137.3831,137.1896,137.3094,4147.0
2021-06-28 13:30:00,148.9,149.03,148.9,149.0,1243.0,137.2541,137.3739,137.2541,137.3463,1243.0
2021-06-28 13:35:00,149.06,149.1,149.0,149.03,1118.0,137.4016,137.4384,137.3463,137.3739,1118.0
2021-06-28 13:40:00,149.07,149.19,149.05,149.19,2127.0,137.4108,137.5214,137.3923,137.5214,2127.0
2021-06-28 13:45:00,149.15,149.25,149.15,149.25,1197.0,137.4845,137.5767,137.4845,137.5767,1197.0
2021-06-28 13:50:00,149.21,149.27,149.19,149.27,828.0,137.5398,137.5951,137.5214,137.5951,828.0
2021-06-28 13:55:00,149.25,149.35,149.25,149.35,1587.0,137.5767,137.6689,137.5767,137.6689,1587.0
2021-06-28 14:00:00,149.32,149.49,149.32,149.44,6297.0,137.6412,137.7979,137.6412,137.7518,6297.0
2021-06-28 14:05:00,149.46,149.46,149.37,149.46,2402.0,137.7703,137.7703,137.6873,137.7703,2402.0
2021-06-28 14:10:00,149.4,149.45,149.39,149.42,1248.0,137.715,137.7611,137.7058,137.7334,1248.0
2021-06-28 14:15:00,149.45,149.46,149.38,149.4,900.0,137.7611,137.7703,137.6965,137.715,900.0
2021-06-28 14:20:00,149.43,149.45,149.39,149.41,3071.0,137.7426,137.7611,137.7058,137.7242,3071.0
2021-06-28 14:25:00,149.43,149.5,149.4,149.45,3175.0,137.7426,137.8072,137.715,137.7611,3175.0
2021-06-28 14:30:00,149.48,149.51,149.44,149.47,2146.0,137.7887,137.8164,137.7518,137.7795,2146.0
2021-06-28 14:35:00,149.47,149.48,149.41,149.44,3279.0,137.7795,137.7887,137.7242,137.7518,3279.0
2021-06-28 14:40:00,149.44,149.46,149.32,149.35,2493.0,137.7518,137.7703,137.6412,137.6689,2493.0
2021-06-28 14:45:00,149.33,149.33,149.19,149.27,5247.0,137.6504,137.6504,137.5214,137.5951,5247.0
2021-06-28 14:50:00,149.29,149.31,149.06,149.09,1945.0,137.6136,137.632,137.4016,137.4292,1945.0
2021-06-28 14:55:00,149.1,149.13,148.99,148.99,3167.0,137.4384,137.4661,137.337,137.337,3167.0
2021-06-28 15:00:00,149.06,149.12,149.01,149.04,1651.0,137.4016,137.4569,137.3555,137.3831,1651.0
2021-06-28 15:05:00,149.03,149.04,148.93,149.0,2316.0,137.3739,137.3831,137.2817,137.3463,2316.0
2021-06-28 15:10:00,149.0,149.12,148.84,149.12,5725.0,137.3463,137.4569,137.1988,137.4569,5725.0
2021-06-28 15:15:00,149.04,149.1,148.95,149.03,5047.0,137.3831,137.4384,137.3002,137.3739,5047.0
2021-06-28 15:20:00,149.06,149.2,149.06,149.18,3661.0,137.4016,137.5306,137.4016,137.5122,3661.0
2021-06-28 15:25:00,149.22,149.27,149.17,149.22,2820.0,137.5491,137.5951,137.503,137.5491,2820.0
2021-06-28 15:30:00,149.22,149.29,149.18,149.24,4005.0,137.5491,137.6136,137.5122,137.5675,4005.0
2021-06-28 15:35:00,149.23,149.34,149.19,149.3,13224.0,137.5583,137.6597,137.5214,137.6228,13224.0
2021-06-28 15:40:00,149.33,149.44,149.33,149.4,6197.0,137.6504,137.7518,137.6504,137.715,6197.0
2021-06-28 15:45:00,149.39,149.46,149.38,149.44,9431.0,137.7058,137.7703,137.6965,137.7518,9431.0
2021-06-28 15:50:00,149.49,149.75,149.46,149.57,13954.0,137.7979,138.0376,137.7703,137.8717,13954.0
2021-06-28 15:55:00,149.58,149.63,149.37,149.45,50307.0,137.8809,137.927,137.6873,137.7611,50307.0
2021-06-29 09:30:00,150.29,151.0,150.29,150.77,20421.0,138.5354,139.1898,138.5354,138.9778,20421.0
2021-06-29 09:35:00,150.56,150.56,150.11,150.24,6735.0,138.7842,138.7842,138.3694,138.4893,6735.0
2021-06-29 09:40:00,150.31,150.46,149.73,149.89,7658.0,138.5538,138.6921,138.0192,138.1667,7658.0
2021-06-29 09:45:00,150.0,150.08,149.85,149.99,1900.0,138.268,138.3418,138.1298,138.2588,1900.0
2021-06-29 09:50:00,150.0,150.27,149.98,150.12,2200.0,138.268,138.5169,138.2496,138.3787,2200.0
2021-06-29 09:55:00,150.08,150.2,149.92,150.19,6004.0,138.3418,138.4524,138.1943,138.4432,6004.0
2021-06-29 10:00:00,150.27,150.33,149.81,149.85,5813.0,138.5169,138.5722,138.0929,138.1298,5813.0
2021-06-29 10:05:00,150.05,150.11,149.83,149.84,3959.0,138.3141,138.3694,138.1113,138.1206,3959.0
2021-06-29 10:10:00,149.91,150.2,149.9,150.2,4054.0,138.1851,138.4524,138.1759,138.4524,4054.0
2021-06-29 10:15:00,150.12,150.25,150.08,150.2,1656.0,138.3787,138.4985,138.3418,138.4524,1656.0
2021-06-29 10:20:00,150.19,150.29,150.12,150.16,2447.0,138.4432,138.5354,138.3787,138.4155,2447.0
2021-06-29 10:25:00,150.34,150.49,150.18,150.27,3512.0,138.5815,138.7197,138.434,138.5169,3512.0
2021-06-29 10:30:00,150.32,150.39,150.21,150.36,3055.0,138.563,138.6275,138.4616,138.5999,3055.0
2021-06-29 10:35:00,150.25,150.37,150.01,150.1,3210.0,138.4985,138.6091,138.2773,138.3602,3210.0
2021-06-29 10:40:00,150.02,150.15,150.0,150.0,6522.0,138.2865,138.4063,138.268,138.268,6522.0
2021-06-29 10:45:00,149.93,149.93,149.84,149.89,1350.0,138.2035,138.2035,138.1206,138.1667,1350.0
2021-06-29 10:50:00,149.93,150.14,149.87,150.14,2611.0,138.2035,138.3971,138.1482,138.3971,2611.0
2021-06-29 10:55:00,150.07,150.17,150.03,150.03,1506.0,138.3326,138.4248,138.2957,138.2957,1506.0
2021-06-29 11:00:00,150.12,150.23,149.99,150.2,4425.0,138.3787,138.4801,138.2588,138.4524,4425.0
2021-06-29 11:05:00,150.27,150.28,150.11,150.25,2828.0,138.5169,138.5261,138.3694,138.4985,2828.0
2021-06-29 11:10:00,150.29,150.3,150.15,150.24,2311.0,138.5354,138.5446,138.4063,138.4893,2311.0
2021-06-29 11:15:00,150.3,150.47,150.3,150.36,3910.0,138.5446,138.7013,138.5446,138.5999,3910.0
2021-06-29 11:20:00,150.45,150.5,150.38,150.38,1711.0,138.6829,138.7289,138.6183,138.6183,1711.0
2021-06-29 11:25:00,150.36,150.39,150.14,150.27,4764.0,138.5999,138.6275,138.3971,138.5169,4764.0
2021-06-29 11:30:00,150.24,150.34,150.19,150.2,2955.0,138.4893,138.5815,138.4432,138.4524,2955.0
2021-06-29 11:35:00,150.18,150.19,150.12,150.14,15751.0,138.434,138.4432,138.3787,138.3971,15751.0
2021-06-29 11:40:00,150.14,150.14,150.03,150.03,2336.0,138.3971,138.3971,138.2957,138.2957,2336.0
2021-06-29 11:45:00,150.09,150.13,149.95,149.97,2103.0,138.351,138.3879,138.222,138.2404,2103.0
2021-06-29 11:50:00,150.04,150.05,149.99,150.0,1458.0,138.3049,138.3141,138.2588,138.268,1458.0
2021-06-29 11:55:00,150.04,150.11,150.04,150.06,1400.0,138.3049,138.3694,138.3049,138.3234,1400.0
2021-06-29 12:00:00,150.03,150.06,149.95,149.95,2074.0,138.2957,138.3234,138.222,138.222,2074.0
2021-06-29 12:05:00,149.94,150.01,149.88,149.89,2106.0,138.2127,138.2773,138.1574,138.1667,2106.0
2021-06-29 12:10:00,149.89,149.96,149.84,149.86,2720.0,138.1667,138.2312,138.1206,138.139,2720.0
2021-06-29 12:15:00,149.82,149.88,149.79,149.8,1877.0,138.1021,138.1574,138.0745,138.0837,1877.0
2021-06-29 12:20:00,149.76,149.79,149.57,149.57,2899.0,138.0468,138.0745,137.8717,137.8717,2899.0
2021-06-29 12:25:00,149.59,149.6,149.51,149.56,1100.0,137.8901,137.8993,137.8164,137.8625,1100.0
2021-06-29 12:30:00,149.52,149.52,149.42,149.46,1500.0,137.8256,137.8256,137.7334,137.7703,1500.0
2021-06-29 12:35:00,149.41,149.57,149.4,149.52,2490.0,137.7242,137.8717,137.715,137.8256,2490.0
2021-06-29 12:40:00,149.57,149.59,149.53,149.57,1214.0,137.8717,137.8901,137.8348,137.8717,1214.0
2021-06-29 12:45:00,149.5,149.52,149.42,149.5,5600.0,137.8072,137.8256,137.7334,137.8072,5600.0
2021-06-29 12:50:00,149.5,149.51,149.24,149.24,2050.0,137.8072,137.8164,137.5675,137.5675,2050.0
2021-06-29 12:55:00,149.3,149.47,149.27,149.47,1880.0,137.6228,137.7795,137.5951,137.7795,1880.0
2021-06-29 13:00:00,149.53,149.53,149.26,149.37,3308.0,137.8348,137.8348,137.5859,137.6873,3308.0
2021-06-29 13:05:00,149.37,149.48,149.37,149.44,1800.0,137.6873,137.7887,137.6873,137.7518,1800.0
2021-06-29 13:10:00,149.37,149.37,149.28,149.34,1236.0,137.6873,137.6873,137.6044,137.6597,1236.0
2021-06-29 13:15:00,149.37,149.39,149.31,149.37,1014.0,137.6873,137.7058,137.632,137.6873,1014.0
2021-06-29 13:20:00,149.35,149.39,149.32,149.36,2101.0,137.6689,137.7058,137.6412,137.6781,2101.0
2021-06-29 13:25:00,149.33,149.44,149.33,149.39,2100.0,137.6504,137.7518,137.6504,137.7058,2100.0
2021-06-29 13:30:00,149.43,149.43,149.22,149.3,3407.0,137.7426,137.7426,137.5491,137.6228,3407.0
2021-06-29 13:35:00,149.36,149.36,149.29,149.29,700.0,137.6781,137.6781,137.6136,137.6136,700.0
2021-06-29 13:40:00,149.26,149.34,149.23,149.27,3062.0,137.5859,137.6597,137.5583,137.5951,3062.0
2021-06-29 13:45:00,149.31,149.34,149.21,149.21,2121.0,137.632,137.6597,137.5398,137.5398,2121.0
2021-06-29 13:50:00,149.18,149.22,149.15,149.19,1744.0,137.5122,137.5491,137.4845,137.5214,1744.0
2021-06-29 13:55:00,149.24,149.24,149.18,149.2,1723.0,137.5675,137.5675,137.5122,137.5306,1723.0
2021-06-29 14:00:00,149.18,149.2,149.08,149.14,4615.0,137.5122,137.5306,137.42,137.4753,4615.0
2021-06-29 14:05:00,149.19,149.28,149.18,149.28,1507.0,137.5214,137.6044,137.5122,137.6044,1507.0
2021-06-29 14:10:00,149.3,149.3,149.12,149.14,2570.0,137.6228,137.6228,137.4569,137.4753,2570.0
2021-06-29 14:15:00,149.14,149.19,149.11,149.18,1586.0,137.4753,137.5214,137.4477,137.5122,1586.0
2021-06-29 14:20:00,149.23,149.29,149.15,149.15,8262.0,137.5583,137.6136,137.4845,137.4845,8262.0
2021-06-29 14:25:00,149.15,149.24,149.13,149.14,2965.0,137.4845,137.5675,137.4661,137.4753,2965.0
2021-06-29 14:30:00,149.15,149.15,148.94,149.05,3066.0,137.4845,137.4845,137.291,137.3923,3066.0
2021-06-29 14:35:00,149.02,149.09,148.98,148.99,2464.0,137.3647,137.4292,137.3278,137.337,2464.0
2021-06-29 14:40:00,148.96,149.01,148.93,148.97,1739.0,137.3094,137.3555,137.2817,137.3186,1739.0
2021-06-29 14:45:00,149.01,149.01,148.9,148.97,1711.0,137.3555,137.3555,137.2541,137.3186,1711.0
2021-06-29 14:50:00,149.01,149.05,148.97,149.05,1812.0,137.3555,137.3923,137.3186,137.3923,1812.0
2021-06-29 14:55:00,149.06,149.25,149.05,149.24,2674.0,137.4016,137.5767,137.3923,137.5675,2674.0
2021-06-29 15:00:00,149.18,149.3,149.17,149.24,4118.0,137.5122,137.6228,137.503,137.5675,4118.0
2021-06-29 15:05:00,149.25,149.34,149.23,149.23,2002.0,137.5767,137.6597,137.5583,137.5583,2002.0
2021-06-29 15:10:00,149.26,149.45,149.24,149.42,2500.0,137.5859,137.7611,137.5675,137.7334,2500.0
2021-06-29 15:15:00,149.41,149.46,149.35,149.4,8236.0,137.7242,137.7703,137.6689,137.715,8236.0
2021-06-29 15:20:00,149.37,149.37,149.25,149.31,3135.0,137.6873,137.6873,137.5767,137.632,3135.0
2021-06-29 15:25:00,149.31,149.42,149.29,149.4,3377.0,137.632,137.7334,137.6136,137.715,3377.0
2021-06-29 15:30:00,149.39,149.39,149.22,149.34,6316.0,137.7058,137.7058,137.5491,137.6597,6316.0
2021-06-29 15:35:00,149.31,149.39,149.22,149.34,7109.0,137.632,137.7058,137.5491,137.6597,7109.0
2021-06-29 15:40:00,149.33,149.41,149.26,149.39,4571.0,137.6504,137.7242,137.5859,137.7058,4571.0
2021-06-29 15:45:00,149.41,149.52,149.36,149.47,8103.0,137.7242,137.8256,137.6781,137.7795,8103.0
2021-06-29 15:50:00,149.75,149.75,149.52,149.69,12847.0,138.0376,138.0376,137.8256,137.9823,12847.0
2021-06-29 15:55:00,149.66,149.8,149.46,149.52,36020.0,137.9546,138.0837,137.7703,137.8256,36020.0
2021-06-30 09:30:00,149.14,149.63,148.94,149.63,16099.0,137.4753,137.927,137.291,137.927,16099.0
2021-06-30 09:35:00,149.77,149.77,149.34,149.71,4666.0,138.056,138.056,137.6597,138.0007,4666.0
2021-06-30 09:40:00,149.78,150.12,149.66,149.79,7712.0,138.0653,138.3787,137.9546,138.0745,7712.0
2021-06-30 09:45:00,149.99,149.99,149.26,149.38,7831.0,138.2588,138.2588,137.5859,137.6965,7831.0
2021-06-30 09:50:00,149.48,149.82,149.47,149.52,5599.0,137.7887,138.1021,137.7795,137.8256,5599.0
2021-06-30 09:55:00,149.74,149.79,149.53,149.61,3926.0,138.0284,138.0745,137.8348,137.9085,3926.0
2021-06-30 10:00:00,149.65,149.94,149.64,149.87,5542.0,137.9454,138.2127,137.9362,138.1482,5542.0
2021-06-30 10:05:00,149.87,150.14,149.66,150.09,7051.0,138.1482,138.3971,137.9546,138.351,7051.0
2021-06-30 10:10:00,150.13,150.17,149.78,149.78,10380.0,138.3879,138.4248,138.0653,138.0653,10380.0
2021-06-30 10:15:00,149.9,149.98,149.57,149.58,3580.0,138.1759,138.2496,137.8717,137.8809,3580.0
2021-06-30 10:20:00,149.72,149.73,149.45,149.52,1909.0,138.0099,138.0192,137.7611,137.8256,1909.0
2021-06-30 10:25:00,149.52,149.64,149.45,149.46,9088.0,137.8256,137.9362,137.7611,137.7703,9088.0
2021-06-30 10:30:00,149.48,149.75,149.48,149.74,3454.0,137.7887,138.0376,137.7887,138.0284,3454.0
2021-06-30 10:35:00,149.75,149.89,149.69,149.84,4008.0,138.0376,138.1667,137.9823,138.1206,4008.0
2021-06-30 10:40:00,149.88,149.9,149.72,149.84,4679.0,138.1574,138.1759,138.0099,138.1206,4679.0
2021-06-30 10:45:00,149.79,150.06,149.77,150.06,4014.0,138.0745,138.3234,138.056,138.3234,4014.0
2021-06-30 10:50:00,149.97,149.97,149.59,149.6,2546.0,138.2404,138.2404,137.8901,137.8993,2546.0
2021-06-30 10:55:00,149.53,149.6,149.42,149.52,3709.0,137.8348,137.8993,137.7334,137.8256,3709.0
2021-06-30 11:00:00,149.6,149.6,149.32,149.32,1945.0,137.8993,137.8993,137.6412,137.6412,1945.0
2021-06-30 11:05:00,149.31,149.32,149.1,149.13,1360.0,137.632,137.6412,137.4384,137.4661,1360.0
2021-06-30 11:10:00,149.19,149.19,149.1,149.18,1746.0,137.5214,137.5214,137.4384,137.5122,1746.0
2021-06-30 11:15:00,149.2,149.27,149.12,149.22,4294.0,137.5306,137.5951,137.4569,137.5491,4294.0
2021-06-30 11:20:00,149.21,149.45,149.21,149.37,8915.0,137.5398,137.7611,137.5398,137.6873,8915.0
2021-06-30 11:25:00,149.39,149.41,149.3,149.35,3929.0,137.7058,137.7242,137.6228,137.6689,3929.0
2021-06-30 11:30:00,149.35,149.53,149.33,149.47,5148.0,137.6689,137.8348,137.6504,137.7795,5148.0
2021-06-30 11:35:00,149.42,149.58,149.38,149.55,9046.0,137.7334,137.8809,137.6965,137.8532,9046.0
2021-06-30 11:40:00,149.56,149.72,149.48,149.7,2791.0,137.8625,138.0099,137.7887,137.9915,2791.0
2021-06-30 11:45:00,149.76,149.79,149.58,149.58,3035.0,138.0468,138.0745,137.8809,137.8809,3035.0
2021-06-30 11:50:00,149.56,149.56,149.48,149.49,2002.0,137.8625,137.8625,137.7887,137.7979,2002.0
2021-06-30 11:55:00,149.53,149.56,149.5,149.55,4800.0,137.8348,137.8625,137.8072,137.8532,4800.0
2021-06-30 12:00:00,149.56,149.63,149.55,149.62,1500.0,137.8625,137.927,137.8532,137.9178,1500.0
2021-06-30 12:05:00,149.6,149.61,149.56,149.6,2964.0,137.8993,137.9085,137.8625,137.8993,2964.0
2021-06-30 12:10:00,149.56,149.73,149.56,149.66,5405.0,137.8625,138.0192,137.8625,137.9546,5405.0
2021-06-30 12:15:00,149.64,149.64,149.54,149.54,2613.0,137.9362,137.9362,137.844,137.844,2613.0
2021-06-30 12:20:00,149.52,149.61,149.5,149.61,3225.0,137.8256,137.9085,137.8072,137.9085,3225.0
2021-06-30 12:25:00,149.64,149.79,149.61,149.64,6083.0,137.9362,138.0745,137.9085,137.9362,6083.0
2021-06-30 12:30:00,149.68,149.77,149.67,149.76,4126.0,137.9731,138.056,137.9639,138.0468,4126.0
2021-06-30 12:35:00,149.74,149.77,149.69,149.75,5350.0,138.0284,138.056,137.9823,138.0376,5350.0
2021-06-30 12:40:00,149.76,149.81,149.72,149.79,4441.0,138.0468,138.0929,138.0099,138.0745,4441.0
2021-06-30 12:45:00,149.78,149.83,149.76,149.78,2401.0,138.0653,138.1113,138.0468,138.0653,2401.0
2021-06-30 12:50:00,149.75,149.75,149.59,149.69,3131.0,138.0376,138.0376,137.8901,137.9823,3131.0
2021-06-30 12:55:00,149.7,149.7,149.58,149.62,2403.0,137.9915,137.9915,137.8809,137.9178,2403.0
2021-06-30 13:00:00,149.55,149.55,149.38,149.38,2887.0,137.8532,137.8532,137.6965,137.6965,2887.0
2021-06-30 13:05:00,149.35,149.43,149.32,149.32,2602.0,137.6689,137.7426,137.6412,137.6412,2602.0
2021-06-30 13:10:00,149.33,149.36,149.21,149.21,1553.0,137.6504,137.6781,137.5398,137.5398,1553.0
2021-06-30 13:15:00,149.26,149.28,149.11,149.11,4652.0,137.5859,137.6044,137.4477,137.4477,4652.0
2021-06-30 13:20:00,149.15,149.19,149.11,149.18,2015.0,137.4845,137.5214,137.4477,137.5122,2015.0
2021-06-30 13:25:00,149.18,149.2,149.06,149.13,2300.0,137.5122,137.5306,137.4016,137.4661,2300.0
2021-06-30 13:30:00,149.16,149.16,149.1,149.13,2165.0,137.4937,137.4937,137.4384,137.4661,2165.0
2021-06-30 13:35:00,149.15,149.15,148.95,149.01,3247.0,137.4845,137.4845,137.3002,137.3555,3247.0
2021-06-30 13:40:00,148.98,149.05,148.9,149.02,3501.0,137.3278,137.3923,137.2541,137.3647,3501.0
2021-06-30 13:45:00,148.99,149.05,148.98,149.03,2106.0,137.337,137.3923,137.3278,137.3739,2106.0
2021-06-30 13:50:00,149.03,149.16,149.01,149.14,6521.0,137.3739,137.4937,137.3555,137.4753,6521.0
2021-06-30 13:55:00,149.09,149.14,148.99,149.14,2557.0,137.4292,137.4753,137.337,137.4753,2557.0
2021-06-30 14:00:00,149.09,149.21,149.09,149.2,1722.0,137.4292,137.5398,137.4292,137.5306,1722.0
2021-06-30 14:05:00,149.23,149.27,149.18,149.24,2319.0,137.5583,137.5951,137.5122,137.5675,2319.0
2021-06-30 14:10:00,149.24,149.28,149.19,149.27,4415.0,137.5675,137.6044,137.5214,137.5951,4415.0
2021-06-30 14:15:00,149.25,149.33,149.21,149.31,2616.0,137.5767,137.6504,137.5398,137.632,2616.0
2021-06-30 14:20:00,149.3,149.44,149.3,149.39,2808.0,137.6228,137.7518,137.6228,137.7058,2808.0
2021-06-30 14:25:00,149.42,149.51,149.37,149.37,3476.0,137.7334,137.8164,137.6873,137.6873,3476.0
2021-06-30 14:30:00,149.35,149.4,149.32,149.36,2961.0,137.6689,137.715,137.6412,137.6781,2961.0
2021-06-30 14:35:00,149.36,149.39,149.32,149.34,4532.0,137.6781,137.7058,137.6412,137.6597,4532.0
2021-06-30 14:40:00,149.34,149.38,149.26,149.31,2910.0,137.6597,137.6965,137.5859,137.632,2910.0
2021-06-30 14:45:00,149.34,149.43,149.25,149.39,3280.0,137.6597,137.7426,137.5767,137.7058,3280.0
2021-06-30 14:50:00,149.41,149.49,149.37,149.42,4260.0,137.7242,137.7979,137.6873,137.7334,4260.0
2021-06-30 14:55:00,149.41,149.52,149.41,149.52,3906.0,137.7242,137.8256,137.7242,137.8256,3906.0
2021-06-30 15:00:00,149.47,149.47,149.32,149.32,5264.0,137.7795,137.7795,137.6412,137.6412,5264.0
2021-06-30 15:05:00,149.31,149.34,149.25,149.31,3534.0,137.632,137.6597,137.5767,137.632,3534.0
2021-06-30 15:10:00,149.34,149.44,149.33,149.39,3344.0,137.6597,137.7518,137.6504,137.7058,3344.0
2021-06-30 15:15:00,149.43,149.45,149.39,149.45,4885.0,137.7426,137.7611,137.7058,137.7611,4885.0
2021-06-30 15:20:00,149.45,149.68,149.45,149.54,9990.0,137.7611,137.9731,137.7611,137.844,9990.0
2021-06-30 15:25:00,149.46,149.51,149.42,149.43,2298.0,137.7703,137.8164,137.7334,137.7426,2298.0
2021-06-30 15:30:00,149.44,149.44,149.33,149.43,5790.0,137.7518,137.7518,137.6504,137.7426,5790.0
2021-06-30 15:35:00,149.4,149.72,149.4,149.63,12256.0,137.715,138.0099,137.715,137.927,12256.0
2021-06-30 15:40:00,149.65,149.65,149.45,149.55,9696.0,137.9454,137.9454,137.7611,137.8532,9696.0
2021-06-30 15:45:00,149.53,149.61,149.45,149.48,11768.0,137.8348,137.9085,137.7611,137.7887,11768.0
2021-06-30 15:50:00,149.51,149.8,149.49,149.75,24161.0,137.8164,138.0837,137.7979,138.0376,24161.0
2021-06-30 15:55:00,149.75,149.93,149.7,149.83,57036.0,138.0376,138.2035,137.9915,138.1113,57036.0
2021-07-01 09:30:00,150.0,150.02,149.42,149.68,33831.0,138.268,138.2865,137.7334,137.9731,33831.0
2021-07-01 09:35:00,149.6,149.6,149.26,149.33,4407.0,137.8993,137.8993,137.5859,137.6504,4407.0
2021-07-01 09:40:00,149.25,149.72,149.25,149.72,2972.0,137.5767,138.0099,137.5767,138.0099,2972.0
2021-07-01 09:45:00,149.8,149.98,149.55,149.98,36930.0,138.0837,138.2496,137.8532,138.2496,36930.0
2021-07-01 09:50:00,149.91,150.31,149.81,150.3,14900.0,138.1851,138.5538,138.0929,138.5446,14900.0
2021-07-01 09:55:00,150.24,150.44,150.24,150.24,13556.0,138.4893,138.6736,138.4893,138.4893,13556.0
2021-07-01 10:00:00,150.24,150.42,150.02,150.28,1675.0,138.4893,138.6552,138.2865,138.5261,1675.0
2021-07-01 10:05:00,150.2,150.51,150.2,150.51,1300.0,138.4524,138.7382,138.4524,138.7382,1300.0
2021-07-01 10:10:00,150.47,150.51,150.34,150.43,2606.0,138.7013,138.7382,138.5815,138.6644,2606.0
2021-07-01 10:15:00,150.54,150.73,150.52,150.73,4793.0,138.7658,138.941,138.7474,138.941,4793.0
2021-07-01 10:20:00,150.71,150.71,150.34,150.37,2228.0,138.9225,138.9225,138.5815,138.6091,2228.0
2021-07-01 10:25:00,150.42,150.42,150.27,150.34,4881.0,138.6552,138.6552,138.5169,138.5815,4881.0
2021-07-01 10:30:00,150.41,150.54,150.35,150.5,2335.0,138.646,138.7658,138.5907,138.7289,2335.0
2021-07-01 10:35:00,150.53,150.53,150.35,150.53,7882.0,138.7566,138.7566,138.5907,138.7566,7882.0
2021-07-01 10:40:00,150.5,150.76,150.46,150.67,3464.0,138.7289,138.9686,138.6921,138.8856,3464.0
2021-07-01 10:45:00,150.68,150.86,150.67,150.75,3007.0,138.8949,139.0608,138.8856,138.9594,3007.0
2021-07-01 10:50:00,150.87,150.88,150.67,150.85,1801.0,139.07,139.0792,138.8856,139.0516,1801.0
2021-07-01 10:55:00,150.88,150.92,150.73,150.75,1834.0,139.0792,139.1161,138.941,138.9594,1834.0
2021-07-01 11:00:00,150.78,150.94,150.73,150.93,2039.0,138.987,139.1345,138.941,139.1253,2039.0
2021-07-01 11:05:00,150.98,151.29,150.98,151.11,2807.0,139.1714,139.4572,139.1714,139.2912,2807.0
2021-07-01 11:10:00,151.09,151.17,151.03,151.06,5628.0,139.2728,139.3465,139.2175,139.2451,5628.0
2021-07-01 11:15:00,151.01,151.2,150.99,151.16,7620.0,139.1991,139.3742,139.1806,139.3373,7620.0
2021-07-01 11:20:00,151.13,151.13,150.73,151.09,14590.0,139.3097,139.3097,138.941,139.2728,14590.0
2021-07-01 11:25:00,151.13,151.3,151.08,151.3,4046.0,139.3097,139.4664,139.2636,139.4664,4046.0
2021-07-01 11:30:00,151.35,151.37,151.24,151.35,4048.0,139.5125,139.5309,139.4111,139.5125,4048.0
2021-07-01 11:35:00,151.32,151.37,151.29,151.31,2777.0,139.4848,139.5309,139.4572,139.4756,2777.0
2021-07-01 11:40:00,151.24,151.24,151.14,151.2,11380.0,139.4111,139.4111,139.3189,139.3742,11380.0
2021-07-01 11:45:00,151.31,151.31,151.27,151.27,2096.0,139.4756,139.4756,139.4387,139.4387,2096.0
2021-07-01 11:50:00,151.19,151.23,151.14,151.17,2269.0,139.365,139.4018,139.3189,139.3465,2269.0
2021-07-01 11:55:00,151.13,151.14,150.95,150.95,1360.0,139.3097,139.3189,139.1437,139.1437,1360.0
2021-07-01 12:00:00,150.96,151.03,150.88,151.03,1098.0,139.153,139.2175,139.0792,139.2175,1098.0
2021-07-01 12:05:00,151.03,151.06,150.96,151.0,800.0,139.2175,139.2451,139.153,139.1898,800.0
2021-07-01 12:10:00,150.95,150.99,150.92,150.97,1726.0,139.1437,139.1806,139.1161,139.1622,1726.0
2021-07-01 12:15:00,150.96,151.19,150.96,151.14,2519.0,139.153,139.365,139.153,139.3189,2519.0
2021-07-01 12:20:00,151.21,151.23,151.11,151.16,1863.0,139.3834,139.4018,139.2912,139.3373,1863.0
2021-07-01 12:25:00,151.02,151.14,151.01,151.11,2149.0,139.2083,139.3189,139.1991,139.2912,2149.0
2021-07-01 12:30:00,151.11,151.15,151.06,151.12,2020.0,139.2912,139.3281,139.2451,139.3004,2020.0
2021-07-01 12:35:00,151.19,151.24,151.19,151.24,1750.0,139.365,139.4111,139.365,139.4111,1750.0
2021-07-01 12:40:00,151.19,151.28,151.19,151.26,2002.0,139.365,139.4479,139.365,139.4295,2002.0
2021-07-01 12:45:00,151.27,151.51,151.27,151.5,32889.0,139.4387,139.6599,139.4387,139.6507,32889.0
2021-07-01 12:50:00,151.45,151.52,151.41,151.41,1698.0,139.6046,139.6692,139.5678,139.5678,1698.0
2021-07-01 12:55:00,151.44,151.47,151.4,151.4,1122.0,139.5954,139.6231,139.5585,139.5585,1122.0
2021-07-01 13:00:00,151.38,151.5,151.37,151.44,1300.0,139.5401,139.6507,139.5309,139.5954,1300.0
2021-07-01 13:05:00,151.48,151.49,151.43,151.43,2211.0,139.6323,139.6415,139.5862,139.5862,2211.0
2021-07-01 13:10:00,151.51,151.63,151.48,151.59,1402.0,139.6599,139.7706,139.6323,139.7337,1402.0
2021-07-01 13:15:00,151.68,151.74,151.62,151.72,1510.0,139.8166,139.872,139.7613,139.8535,1510.0
2021-07-01 13:20:00,151.72,151.74,151.67,151.69,6926.0,139.8535,139.872,139.8074,139.8259,6926.0
2021-07-01 13:25:00,151.71,151.79,151.69,151.69,1500.0,139.8443,139.918,139.8259,139.8259,1500.0
2021-07-01 13:30:00,151.69,151.73,151.5,151.5,6537.0,139.8259,139.8627,139.6507,139.6507,6537.0
2021-07-01 13:35:00,151.57,151.59,151.46,151.47,1980.0,139.7153,139.7337,139.6139,139.6231,1980.0
2021-07-01 13:40:00,151.51,151.89,151.51,151.85,5589.0,139.6599,140.0102,139.6599,139.9734,5589.0
2021-07-01 13:45:00,151.86,151.86,151.71,151.71,2515.0,139.9826,139.9826,139.8443,139.8443,2515.0
2021-07-01 13:50:00,151.74,151.74,151.64,151.71,1745.0,139.872,139.872,139.7798,139.8443,1745.0
2021-07-01 13:55:00,151.71,151.82,151.71,151.82,3702.0,139.8443,139.9457,139.8443,139.9457,3702.0
2021-07-01 14:00:00,151.85,151.88,151.77,151.77,5209.0,139.9734,140.001,139.8996,139.8996,5209.0
2021-07-01 14:05:00,151.68,151.68,151.59,151.63,1462.0,139.8166,139.8166,139.7337,139.7706,1462.0
2021-07-01 14:10:00,151.66,151.69,151.61,151.69,1876.0,139.7982,139.8259,139.7521,139.8259,1876.0
2021-07-01 14:15:00,151.69,151.73,151.64,151.64,2711.0,139.8259,139.8627,139.7798,139.7798,2711.0
2021-07-01 14:20:00,151.65,151.75,151.58,151.73,1538.0,139.789,139.8812,139.7245,139.8627,1538.0
2021-07-01 14:25:00,151.74,151.84,151.74,151.83,2164.0,139.872,139.9641,139.872,139.9549,2164.0
2021-07-01 14:30:00,151.83,151.95,151.82,151.92,3820.0,139.9549,140.0655,139.9457,140.0379,3820.0
2021-07-01 14:35:00,151.95,151.99,151.84,151.88,3010.0,140.0655,140.1024,139.9641,140.001,3010.0
2021-07-01 14:40:00,151.89,151.95,151.85,151.91,1561.0,140.0102,140.0655,139.9734,140.0287,1561.0
2021-07-01 14:45:00,151.86,151.93,151.85,151.88,3827.0,139.9826,140.0471,139.9734,140.001,3827.0
2021-07-01 14:50:00,151.84,151.86,151.8,151.8,2368.0,139.9641,139.9826,139.9273,139.9273,2368.0
2021-07-01 14:55:00,151.86,152.0,151.83,152.0,2982.0,139.9826,140.1116,139.9549,140.1116,2982.0
2021-07-01 15:00:00,152.06,152.06,151.9,151.92,4140.0,140.1669,140.1669,140.0194,140.0379,4140.0
2021-07-01 15:05:00,151.9,152.11,151.84,152.1,53473.0,140.0194,140.213,139.9641,140.2038,53473.0
2021-07-01 15:10:00,152.13,152.18,152.08,152.15,3847.0,140.2315,140.2775,140.1854,140.2499,3847.0
2021-07-01 15:15:00,152.18,152.18,152.06,152.06,4002.0,140.2775,140.2775,140.1669,140.1669,4002.0
2021-07-01 15:20:00,152.05,152.05,151.93,151.99,3017.0,140.1577,140.1577,140.0471,140.1024,3017.0
2021-07-01 15:25:00,152.0,152.0,151.76,151.83,7209.0,140.1116,140.1116,139.8904,139.9549,7209.0
2021-07-01 15:30:00,151.89,151.94,151.79,151.8,18972.0,140.0102,140.0563,139.918,139.9273,18972.0
2021-07-01 15:35:00,151.8,151.93,151.77,151.77,4995.0,139.9273,140.0471,139.8996,139.8996,4995.0
2021-07-01 15:40:00,151.77,151.92,151.77,151.85,5555.0,139.8996,140.0379,139.8996,139.9734,5555.0
2021-07-01 15:45:00,151.86,152.0,151.84,152.0,7627.0,139.9826,140.1116,139.9641,140.1116,7627.0
2021-07-01 15:50:00,152.02,152.04,151.72,151.78,12586.0,140.1301,140.1485,139.8535,139.9088,12586.0
2021-07-01 15:55:00,151.83,151.93,151.79,151.81,35492.0,139.9549,140.0471,139.918,139.9365,35492.0
2021-07-02 09:30:00,150.8,151.41,150.74,151.07,31743.0,139.0055,139.5678,138.9502,139.2544,31743.0
2021-07-02 09:35:00,151.33,151.33,150.83,151.01,1100.0,139.494,139.494,139.0331,139.1991,1100.0
2021-07-02 09:40:00,151.09,151.2,151.01,151.12,1800.0,139.2728,139.3742,139.1991,139.3004,1800.0
2021-07-02 09:45:00,151.09,151.15,151.07,151.09,700.0,139.2728,139.3281,139.2544,139.2728,700.0
2021-07-02 09:50:00,151.18,151.37,151.08,151.09,1307.0,139.3558,139.5309,139.2636,139.2728,1307.0
2021-07-02 09:55:00,151.02,151.02,150.74,150.82,5669.0,139.2083,139.2083,138.9502,139.0239,5669.0
2021-07-02 10:00:00,150.76,150.8,150.61,150.74,1975.0,138.9686,139.0055,138.8303,138.9502,1975.0
2021-07-02 10:05:00,150.87,150.87,150.58,150.62,2484.0,139.07,139.07,138.8027,138.8396,2484.0
2021-07-02 10:10:00,150.69,150.75,150.5,150.52,3356.0,138.9041,138.9594,138.7289,138.7474,3356.0
2021-07-02 10:15:00,150.46,150.7,150.46,150.61,2309.0,138.6921,138.9133,138.6921,138.8303,2309.0
2021-07-02 10:20:00,150.54,150.79,150.54,150.79,1266.0,138.7658,138.9963,138.7658,138.9963,1266.0
2021-07-02 10:25:00,150.84,150.99,150.83,150.99,748.0,139.0423,139.1806,139.0331,139.1806,748.0
2021-07-02 10:30:00,150.99,151.11,150.95,151.05,2001.0,139.1806,139.2912,139.1437,139.2359,2001.0
2021-07-02 10:35:00,150.97,151.0,150.79,150.88,801.0,139.1622,139.1898,138.9963,139.0792,801.0
2021-07-02 10:40:00,150.92,150.94,150.83,150.88,1215.0,139.1161,139.1345,139.0331,139.0792,1215.0
2021-07-02 10:45:00,150.95,150.96,150.84,150.84,453.0,139.1437,139.153,139.0423,139.0423,453.0
2021-07-02 10:50:00,150.83,150.89,150.76,150.77,1449.0,139.0331,139.0884,138.9686,138.9778,1449.0
2021-07-02 10:55:00,150.7,150.77,150.67,150.73,2339.0,138.9133,138.9778,138.8856,138.941,2339.0
2021-07-02 11:00:00,150.69,150.69,150.57,150.58,600.0,138.9041,138.9041,138.7935,138.8027,600.0
2021-07-02 11:05:00,150.6,150.62,150.5,150.54,2456.0,138.8211,138.8396,138.7289,138.7658,2456.0
2021-07-02 11:10:00,150.51,150.73,150.51,150.72,4344.0,138.7382,138.941,138.7382,138.9317,4344.0
2021-07-02 11:15:00,150.72,150.78,150.64,150.64,2462.0,138.9317,138.987,138.858,138.858,2462.0
2021-07-02 11:20:00,150.73,150.91,150.73,150.91,2000.0,138.941,139.1069,138.941,139.1069,2000.0
2021-07-02 11:25:00,150.88,151.04,150.88,151.04,3000.0,139.0792,139.2267,139.0792,139.2267,3000.0
2021-07-02 11:30:00,151.0,151.05,150.79,150.87,6545.0,139.1898,139.2359,138.9963,139.07,6545.0
2021-07-02 11:35:00,150.87,150.87,150.69,150.69,4054.0,139.07,139.07,138.9041,138.9041,4054.0
2021-07-02 11:40:00,150.69,150.75,150.59,150.59,1500.0,138.9041,138.9594,138.8119,138.8119,1500.0
2021-07-02 11:45:00,150.59,150.79,150.49,150.79,4946.0,138.8119,138.9963,138.7197,138.9963,4946.0
2021-07-02 11:50:00,150.82,151.08,150.81,150.92,6015.0,139.0239,139.2636,139.0147,139.1161,6015.0
2021-07-02 11:55:00,150.95,151.16,150.89,151.16,4149.0,139.1437,139.3373,139.0884,139.3373,4149.0
2021-07-02 12:00:00,151.12,151.23,151.02,151.22,2623.0,139.3004,139.4018,139.2083,139.3926,2623.0
2021-07-02 12:05:00,151.21,151.25,151.14,151.16,3646.0,139.3834,139.4203,139.3189,139.3373,3646.0
2021-07-02 12:10:00,151.16,151.19,151.03,151.04,2900.0,139.3373,139.365,139.2175,139.2267,2900.0
2021-07-02 12:15:00,151.06,151.25,151.06,151.21,1500.0,139.2451,139.4203,139.2451,139.3834,1500.0
2021-07-02 12:20:00,151.2,151.21,151.12,151.13,1100.0,139.3742,139.3834,139.3004,139.3097,1100.0
2021-07-02 12:25:00,151.13,151.2,151.08,151.14,2111.0,139.3097,139.3742,139.2636,139.3189,2111.0
2021-07-02 12:30:00,151.12,151.24,151.09,151.19,4101.0,139.3004,139.4111,139.2728,139.365,4101.0
2021-07-02 12:35:00,151.22,151.29,151.17,151.29,2352.0,139.3926,139.4572,139.3465,139.4572,2352.0
2021-07-02 12:40:00,151.27,151.43,151.27,151.37,1634.0,139.4387,139.5862,139.4387,139.5309,1634.0
2021-07-02 12:45:00,151.4,151.42,151.3,151.31,1937.0,139.5585,139.577,139.4664,139.4756,1937.0
2021-07-02 12:50:00,151.35,151.53,151.35,151.46,1352.0,139.5125,139.6784,139.5125,139.6139,1352.0
2021-07-02 12:55:00,151.49,151.53,151.38,151.42,3879.0,139.6415,139.6784,139.5401,139.577,3879.0
2021-07-02 13:00:00,151.42,151.58,151.41,151.53,2999.0,139.577,139.7245,139.5678,139.6784,2999.0
2021-07-02 13:05:00,151.59,151.59,151.43,151.47,1731.0,139.7337,139.7337,139.5862,139.6231,1731.0
2021-07-02 13:10:00,151.42,151.45,151.32,151.32,4017.0,139.577,139.6046,139.4848,139.4848,4017.0
2021-07-02 13:15:00,151.39,151.47,151.37,151.37,1429.0,139.5493,139.6231,139.5309,139.5309,1429.0
2021-07-02 13:20:00,151.45,151.47,151.42,151.46,2218.0,139.6046,139.6231,139.577,139.6139,2218.0
2021-07-02 13:25:00,151.47,151.48,151.4,151.41,1783.0,139.6231,139.6323,139.5585,139.5678,1783.0
2021-07-02 13:30:00,151.44,151.44,151.17,151.18,3334.0,139.5954,139.5954,139.3465,139.3558,3334.0
2021-07-02 13:35:00,151.17,151.3,151.17,151.29,2737.0,139.3465,139.4664,139.3465,139.4572,2737.0
2021-07-02 13:40:00,151.27,151.35,151.27,151.34,1208.0,139.4387,139.5125,139.4387,139.5032,1208.0
2021-07-02 13:45:00,151.23,151.31,151.23,151.29,905.0,139.4018,139.4756,139.4018,139.4572,905.0
2021-07-02 13:50:00,151.27,151.27,151.2,151.2,3296.0,139.4387,139.4387,139.3742,139.3742,3296.0
2021-07-02 13:55:00,151.25,151.26,151.23,151.26,1295.0,139.4203,139.4295,139.4018,139.4295,1295.0
2021-07-02 14:00:00,151.28,151.31,151.23,151.31,1027.0,139.4479,139.4756,139.4018,139.4756,1027.0
2021-07-02 14:05:00,151.31,151.43,151.31,151.4,1805.0,139.4756,139.5862,139.4756,139.5585,1805.0
2021-07-02 14:10:00,151.45,151.45,151.36,151.44,1208.0,139.6046,139.6046,139.5217,139.5954,1208.0
2021-07-02 14:15:00,151.5,151.5,151.36,151.47,2117.0,139.6507,139.6507,139.5217,139.6231,2117.0
2021-07-02 14:20:00,151.46,151.47,151.45,151.47,840.0,139.6139,139.6231,139.6046,139.6231,840.0
2021-07-02 14:25:00,151.43,151.44,151.34,151.41,3510.0,139.5862,139.5954,139.5032,139.5678,3510.0
2021-07-02 14:30:00,151.34,151.34,151.29,151.33,2927.0,139.5032,139.5032,139.4572,139.494,2927.0
2021-07-02 14:35:00,151.39,151.43,151.39,151.41,600.0,139.5493,139.5862,139.5493,139.5678,600.0
2021-07-02 14:40:00,151.41,151.49,151.34,151.38,1810.0,139.5678,139.6415,139.5032,139.5401,1810.0
2021-07-02 14:45:00,151.39,151.42,151.25,151.27,2700.0,139.5493,139.577,139.4203,139.4387,2700.0
2021-07-02 14:50:00,151.28,151.33,151.27,151.3,1038.0,139.4479,139.494,139.4387,139.4664,1038.0
2021-07-02 14:55:00,151.3,151.32,151.24,151.29,3229.0,139.4664,139.4848,139.4111,139.4572,3229.0
2021-07-02 15:00:00,151.27,151.36,151.25,151.34,1714.0,139.4387,139.5217,139.4203,139.5032,1714.0
2021-07-02 15:05:00,151.32,151.37,151.25,151.3,2357.0,139.4848,139.5309,139.4203,139.4664,2357.0
2021-07-02 15:10:00,151.31,151.38,151.27,151.27,1890.0,139.4756,139.5401,139.4387,139.4387,1890.0
2021-07-02 15:15:00,151.25,151.28,151.16,151.16,1472.0,139.4203,139.4479,139.3373,139.3373,1472.0
2021-07-02 15:20:00,151.19,151.25,151.15,151.23,4175.0,139.365,139.4203,139.3281,139.4018,4175.0
2021-07-02 15:25:00,151.19,151.27,151.14,151.27,2411.0,139.365,139.4387,139.3189,139.4387,2411.0
2021-07-02 15:30:00,151.29,151.33,151.26,151.26,8066.0,139.4572,139.494,139.4295,139.4295,8066.0
2021-07-02 15:35:00,151.27,151.32,151.16,151.32,4132.0,139.4387,139.4848,139.3373,139.4848,4132.0
2021-07-02 15:40:00,151.34,151.39,151.24,151.28,4709.0,139.5032,139.5493,139.4111,139.4479,4709.0
2021-07-02 15:45:00,151.26,151.37,151.25,151.32,6603.0,139.4295,139.5309,139.4203,139.4848,6603.0
2021-07-02 15:50:00,151.36,151.44,151.29,151.34,11224.0,139.5217,139.5954,139.4572,139.5032,11224.0
2021-07-02 15:55:00,151.34,151.35,151.14,151.28,38920.0,139.5032,139.5125,139.3189,139.4479,38920.0
2021-07-06 09:30:00,151.17,151.64,150.04,150.44,17423.0,139.3465,139.7798,138.3049,138.6736,17423.0
2021-07-06 09:35:00,149.74,149.87,149.66,149.66,1717.0,138.0284,138.1482,137.9546,137.9546,1717.0
2021-07-06 09:40:00,149.68,149.94,149.68,149.94,5730.0,137.9731,138.2127,137.9731,138.2127,5730.0
2021-07-06 09:45:00,149.85,150.17,149.74,150.17,2476.0,138.1298,138.4248,138.0284,138.4248,2476.0
2021-07-06 09:50:00,149.85,150.23,149.84,150.23,1787.0,138.1298,138.4801,138.1206,138.4801,1787.0
2021-07-06 09:55:00,150.07,150.15,149.94,149.94,823.0,138.3326,138.4063,138.2127,138.2127,823.0
2021-07-06 10:00:00,149.98,149.98,149.5,149.6,4543.0,138.2496,138.2496,137.8072,137.8993,4543.0
2021-07-06 10:05:00,149.56,149.61,149.34,149.48,2649.0,137.8625,137.9085,137.6597,137.7887,2649.0
2021-07-06 10:10:00,149.52,149.52,149.32,149.32,5778.0,137.8256,137.8256,137.6412,137.6412,5778.0
2021-07-06 10:15:00,149.14,149.35,149.1,149.35,4847.0,137.4753,137.6689,137.4384,137.6689,4847.0
2021-07-06 10:20:00,149.26,149.26,148.82,148.96,5002.0,137.5859,137.5859,137.1803,137.3094,5002.0
2021-07-06 10:25:00,149.0,149.32,148.97,149.28,34951.0,137.3463,137.6412,137.3186,137.6044,34951.0
2021-07-06 10:30:00,149.2,149.2,148.86,149.2,10812.0,137.5306,137.5306,137.2172,137.5306,10812.0
2021-07-06 10:35:00,149.29,149.55,149.26,149.55,4014.0,137.6136,137.8532,137.5859,137.8532,4014.0
2021-07-06 10:40:00,149.44,149.55,149.08,149.41,9646.0,137.7518,137.8532,137.42,137.7242,9646.0
2021-07-06 10:45:00,149.4,149.4,149.03,149.18,4990.0,137.715,137.715,137.3739,137.5122,4990.0
2021-07-06 10:50:00,149.08,149.08,148.79,148.82,6940.0,137.42,137.42,137.1527,137.1803,6940.0
2021-07-06 10:55:00,148.77,148.82,148.45,148.65,14102.0,137.1342,137.1803,136.8393,137.0236,14102.0
2021-07-06 11:00:00,148.58,148.78,148.37,148.37,19975.0,136.9591,137.1435,136.7655,136.7655,19975.0
2021-07-06 11:05:00,148.37,148.68,148.36,148.67,7309.0,136.7655,137.0513,136.7563,137.0421,7309.0
2021-07-06 11:10:00,148.63,148.74,148.48,148.72,6878.0,137.0052,137.1066,136.8669,137.0882,6878.0
2021-07-06 11:15:00,148.69,149.05,148.66,148.9,14931.0,137.0605,137.3923,137.0329,137.2541,14931.0
2021-07-06 11:20:00,148.88,148.89,148.68,148.72,2915.0,137.2356,137.2449,137.0513,137.0882,2915.0
2021-07-06 11:25:00,148.66,149.06,148.61,148.9,9816.0,137.0329,137.4016,136.9868,137.2541,9816.0
2021-07-06 11:30:00,148.91,149.34,148.85,149.31,4012.0,137.2633,137.6597,137.208,137.632,4012.0
2021-07-06 11:35:00,149.36,149.41,149.21,149.41,6197.0,137.6781,137.7242,137.5398,137.7242,6197.0
2021-07-06 11:40:00,149.42,149.62,149.4,149.62,4565.0,137.7334,137.9178,137.715,137.9178,4565.0
2021-07-06 11:45:00,149.64,149.97,149.62,149.96,4551.0,137.9362,138.2404,137.9178,138.2312,4551.0
2021-07-06 11:50:00,149.91,149.91,149.7,149.7,3311.0,138.1851,138.1851,137.9915,137.9915,3311.0
2021-07-06 11:55:00,149.71,149.86,149.71,149.86,3678.0,138.0007,138.139,138.0007,138.139,3678.0
2021-07-06 12:00:00,149.84,149.89,149.73,149.89,3301.0,138.1206,138.1667,138.0192,138.1667,3301.0
2021-07-06 12:05:00,149.81,149.95,149.72,149.86,2900.0,138.0929,138.222,138.0099,138.139,2900.0
2021-07-06 12:10:00,149.92,150.21,149.86,150.12,4291.0,138.1943,138.4616,138.139,138.3787,4291.0
2021-07-06 12:15:00,150.08,150.27,150.07,150.13,2528.0,138.3418,138.5169,138.3326,138.3879,2528.0
2021-07-06 12:20:00,150.24,150.24,150.11,150.16,2736.0,138.4893,138.4893,138.3694,138.4155,2736.0
2021-07-06 12:25:00,150.12,150.12,149.85,150.12,3108.0,138.3787,138.3787,138.1298,138.3787,3108.0
2021-07-06 12:30:00,150.08,150.08,149.76,149.91,5291.0,138.3418,138.3418,138.0468,138.1851,5291.0
2021-07-06 12:35:00,149.97,150.21,149.92,150.15,4367.0,138.2404,138.4616,138.1943,138.4063,4367.0
2021-07-06 12:40:00,150.2,150.2,150.0,150.03,3813.0,138.4524,138.4524,138.268,138.2957,3813.0
2021-07-06 12:45:00,149.97,150.23,149.91,150.15,6113.0,138.2404,138.4801,138.1851,138.4063,6113.0
2021-07-06 12:50:00,150.16,150.35,150.16,150.3,2917.0,138.4155,138.5907,138.4155,138.5446,2917.0
2021-07-06 12:55:00,150.34,150.4,150.12,150.18,3501.0,138.5815,138.6368,138.3787,138.434,3501.0
2021-07-06 13:00:00,150.22,150.52,150.22,150.43,2366.0,138.4708,138.7474,138.4708,138.6644,2366.0
2021-07-06 13:05:00,150.46,150.55,150.39,150.55,3923.0,138.6921,138.775,138.6275,138.775,3923.0
2021-07-06 13:10:00,150.55,150.55,150.39,150.49,3149.0,138.775,138.775,138.6275,138.7197,3149.0
2021-07-06 13:15:00,150.53,150.59,150.46,150.53,1087.0,138.7566,138.8119,138.6921,138.7566,1087.0
2021-07-06 13:20:00,150.53,150.69,150.51,150.67,4663.0,138.7566,138.9041,138.7382,138.8856,4663.0
2021-07-06 13:25:00,150.68,150.68,150.49,150.59,3398.0,138.8949,138.8949,138.7197,138.8119,3398.0
2021-07-06 13:30:00,150.52,150.58,150.46,150.57,5895.0,138.7474,138.8027,138.6921,138.7935,5895.0
2021-07-06 13:35:00,150.68,150.71,150.59,150.63,5137.0,138.8949,138.9225,138.8119,138.8488,5137.0
2021-07-06 13:40:00,150.65,150.74,150.63,150.68,4123.0,138.8672,138.9502,138.8488,138.8949,4123.0
2021-07-06 13:45:00,150.72,150.84,150.64,150.78,18072.0,138.9317,139.0423,138.858,138.987,18072.0
2021-07-06 13:50:00,150.84,151.05,150.81,150.94,17393.0,139.0423,139.2359,139.0147,139.1345,17393.0
2021-07-06 13:55:00,150.86,150.98,150.8,150.88,13149.0,139.0608,139.1714,139.0055,139.0792,13149.0
2021-07-06 14:00:00,150.86,151.01,150.86,150.96,6669.0,139.0608,139.1991,139.0608,139.153,6669.0
2021-07-06 14:05:00,150.95,151.07,150.95,151.07,2700.0,139.1437,139.2544,139.1437,139.2544,2700.0
2021-07-06 14:10:00,151.05,151.05,150.73,150.73,4820.0,139.2359,139.2359,138.941,138.941,4820.0
2021-07-06 14:15:00,150.75,150.91,150.74,150.89,2737.0,138.9594,139.1069,138.9502,139.0884,2737.0
2021-07-06 14:20:00,150.95,150.95,150.84,150.86,3660.0,139.1437,139.1437,139.0423,139.0608,3660.0
2021-07-06 14:25:00,150.86,151.05,150.86,151.05,4615.0,139.0608,139.2359,139.0608,139.2359,4615.0
2021-07-06 14:30:00,151.06,151.11,150.97,151.01,2000.0,139.2451,139.2912,139.1622,139.1991,2000.0
2021-07-06 14:35:00,151.04,151.08,150.97,150.97,2411.0,139.2267,139.2636,139.1622,139.1622,2411.0
2021-07-06 14:40:00,150.98,151.07,150.93,151.0,3460.0,139.1714,139.2544,139.1253,139.1898,3460.0
2021-07-06 14:45:00,150.96,151.02,150.93,151.01,5169.0,139.153,139.2083,139.1253,139.1991,5169.0
2021-07-06 14:50:00,151.04,151.1,150.89,150.92,3379.0,139.2267,139.282,139.0884,139.1161,3379.0
2021-07-06 14:55:00,150.93,151.08,150.93,151.0,6183.0,139.1253,139.2636,139.1253,139.1898,6183.0
2021-07-06 15:00:00,150.96,151.05,150.92,150.98,4538.0,139.153,139.2359,139.1161,139.1714,4538.0
2021-07-06 15:05:00,150.94,151.02,150.89,150.98,6645.0,139.1345,139.2083,139.0884,139.1714,6645.0
2021-07-06 15:10:00,150.99,151.04,150.92,150.97,4249.0,139.1806,139.2267,139.1161,139.1622,4249.0
2021-07-06 15:15:00,150.95,150.99,150.91,150.94,8562.0,139.1437,139.1806,139.1069,139.1345,8562.0
2021-07-06 15:20:00,150.9,151.02,150.86,151.0,5812.0,139.0977,139.2083,139.0608,139.1898,5812.0
2021-07-06 15:25:00,151.07,151.1,151.0,151.03,5105.0,139.2544,139.282,139.1898,139.2175,5105.0
2021-07-06 15:30:00,151.06,151.1,150.94,151.0,6948.0,139.2451,139.282,139.1345,139.1898,6948.0
2021-07-06 15:35:00,150.99,151.15,150.98,151.02,7044.0,139.1806,139.3281,139.1714,139.2083,7044.0
2021-07-06 15:40:00,151.03,151.07,150.96,151.04,9456.0,139.2175,139.2544,139.153,139.2267,9456.0
2021-07-06 15:45:00,151.07,151.23,151.01,151.23,6718.0,139.2544,139.4018,139.1991,139.4018,6718.0
2021-07-06 15:50:00,151.23,151.26,150.96,150.96,12574.0,139.4018,139.4295,139.153,139.153,12574.0
2021-07-06 15:55:00,151.01,151.05,150.83,150.86,38168.0,139.1991,139.2359,139.0331,139.0608,38168.0
2021-07-07 09:30:00,150.07,150.73,149.49,150.73,11730.0,138.3326,138.941,137.7979,138.941,11730.0
2021-07-07 09:35:00,150.74,151.03,150.65,151.02,4130.0,138.9502,139.2175,138.8672,139.2083,4130.0
2021-07-07 09:40:00,150.88,150.99,150.53,150.86,2139.0,139.0792,139.1806,138.7566,139.0608,2139.0
2021-07-07 09:45:00,150.75,151.01,150.67,150.73,5666.0,138.9594,139.1991,138.8856,138.941,5666.0
2021-07-07 09:50:00,150.69,150.81,150.44,150.44,3666.0,138.9041,139.0147,138.6736,138.6736,3666.0
2021-07-07 09:55:00,150.4,150.4,150.18,150.18,400.0,138.6368,138.6368,138.434,138.434,400.0
2021-07-07 10:00:00,150.34,150.74,150.24,150.67,4421.0,138.5815,138.9502,138.4893,138.8856,4421.0
2021-07-07 10:05:00,150.65,150.95,150.64,150.92,1579.0,138.8672,139.1437,138.858,139.1161,1579.0
2021-07-07 10:10:00,150.98,150.99,150.8,150.96,1667.0,139.1714,139.1806,139.0055,139.153,1667.0
2021-07-07 10:15:00,151.02,151.02,150.8,150.92,4165.0,139.2083,139.2083,139.0055,139.1161,4165.0
2021-07-07 10:20:00,150.79,150.85,150.61,150.61,3014.0,138.9963,139.0516,138.8303,138.8303,3014.0
2021-07-07 10:25:00,150.62,150.62,150.35,150.35,2159.0,138.8396,138.8396,138.5907,138.5907,2159.0
2021-07-07 10:30:00,150.38,150.38,149.82,149.82,6945.0,138.6183,138.6183,138.1021,138.1021,6945.0
2021-07-07 10:35:00,149.89,150.06,149.79,150.06,9819.0,138.1667,138.3234,138.0745,138.3234,9819.0
2021-07-07 10:40:00,150.09,150.62,150.09,150.51,2943.0,138.351,138.8396,138.351,138.7382,2943.0
2021-07-07 10:45:00,150.56,151.0,150.55,150.85,3100.0,138.7842,139.1898,138.775,139.0516,3100.0
2021-07-07 10:50:00,150.81,151.24,150.81,151.1,38985.0,139.0147,139.4111,139.0147,139.282,38985.0
2021-07-07 10:55:00,151.08,151.16,150.93,150.93,3581.0,139.2636,139.3373,139.1253,139.1253,3581.0
2021-07-07 11:00:00,151.02,151.14,150.85,151.12,2500.0,139.2083,139.3189,139.0516,139.3004,2500.0
2021-07-07 11:05:00,151.22,151.5,151.19,151.39,25526.0,139.3926,139.6507,139.365,139.5493,25526.0
2021-07-07 11:10:00,151.49,151.8,151.49,151.65,5664.0,139.6415,139.9273,139.6415,139.789,5664.0
2021-07-07 11:15:00,151.68,151.77,151.67,151.69,5271.0,139.8166,139.8996,139.8074,139.8259,5271.0
2021-07-07 11:20:00,151.69,151.84,151.68,151.71,6163.0,139.8259,139.9641,139.8166,139.8443,6163.0
2021-07-07 11:25:00,151.69,151.84,151.69,151.77,12095.0,139.8259,139.9641,139.8259,139.8996,12095.0
2021-07-07 11:30:00,151.81,152.33,151.75,152.25,6682.0,139.9365,140.4158,139.8812,140.3421,6682.0
2021-07-07 11:35:00,152.29,152.5,152.26,152.36,8630.0,140.3789,140.5725,140.3513,140.4435,8630.0
2021-07-07 11:40:00,152.37,152.4,151.98,151.98,3846.0,140.4527,140.4803,140.0932,140.0932,3846.0
2021-07-07 11:45:00,151.95,152.07,151.87,151.91,8564.0,140.0655,140.1761,139.9918,140.0287,8564.0
2021-07-07 11:50:00,151.86,152.0,151.84,151.93,2235.0,139.9826,140.1116,139.9641,140.0471,2235.0
2021-07-07 11:55:00,151.85,151.85,151.5,151.71,7604.0,139.9734,139.9734,139.6507,139.8443,7604.0
2021-07-07 12:00:00,151.79,152.09,151.79,152.07,3500.0,139.918,140.1946,139.918,140.1761,3500.0
2021-07-07 12:05:00,152.03,152.03,151.84,151.85,2404.0,140.1393,140.1393,139.9641,139.9734,2404.0
2021-07-07 12:10:00,151.83,152.01,151.68,152.01,2139.0,139.9549,140.1208,139.8166,140.1208,2139.0
2021-07-07 12:15:00,151.99,152.04,151.95,152.02,1728.0,140.1024,140.1485,140.0655,140.1301,1728.0
2021-07-07 12:20:00,152.09,152.12,151.99,152.01,3679.0,140.1946,140.2222,140.1024,140.1208,3679.0
2021-07-07 12:25:00,151.98,151.98,151.83,151.83,3012.0,140.0932,140.0932,139.9549,139.9549,3012.0
2021-07-07 12:30:00,151.81,151.94,151.75,151.91,3255.0,139.9365,140.0563,139.8812,140.0287,3255.0
2021-07-07 12:35:00,152.0,152.01,151.81,151.81,3083.0,140.1116,140.1208,139.9365,139.9365,3083.0
2021-07-07 12:40:00,151.8,151.8,151.44,151.56,2052.0,139.9273,139.9273,139.5954,139.706,2052.0
2021-07-07 12:45:00,151.52,151.68,151.51,151.68,2616.0,139.6692,139.8166,139.6599,139.8166,2616.0
2021-07-07 12:50:00,151.68,151.7,151.66,151.68,2120.0,139.8166,139.8351,139.7982,139.8166,2120.0
2021-07-07 12:55:00,151.64,151.79,151.62,151.74,1600.0,139.7798,139.918,139.7613,139.872,1600.0
2021-07-07 13:00:00,151.77,151.85,151.76,151.81,1525.0,139.8996,139.9734,139.8904,139.9365,1525.0
2021-07-07 13:05:00,151.84,151.94,151.8,151.94,2861.0,139.9641,140.0563,139.9273,140.0563,2861.0
2021-07-07 13:10:00,151.86,152.0,151.86,151.96,1701.0,139.9826,140.1116,139.9826,140.0747,1701.0
2021-07-07 13:15:00,151.95,152.01,151.9,151.94,3140.0,140.0655,140.1208,140.0194,140.0563,3140.0
2021-07-07 13:20:00,151.88,151.97,151.81,151.84,4176.0,140.001,140.084,139.9365,139.9641,4176.0
2021-07-07 13:25:00,151.79,151.84,151.74,151.74,993.0,139.918,139.9641,139.872,139.872,993.0
2021-07-07 13:30:00,151.78,151.86,151.77,151.8,2209.0,139.9088,139.9826,139.8996,139.9273,2209.0
2021-07-07 13:35:00,151.85,152.07,151.8,152.07,2210.0,139.9734,140.1761,139.9273,140.1761,2210.0
2021-07-07 13:40:00,152.06,152.09,151.96,152.06,3400.0,140.1669,140.1946,140.0747,140.1669,3400.0
2021-07-07 13:45:00,152.09,152.21,152.05,152.21,2504.0,140.1946,140.3052,140.1577,140.3052,2504.0
2021-07-07 13:50:00,152.18,152.18,152.04,152.06,4305.0,140.2775,140.2775,140.1485,140.1669,4305.0
2021-07-07 13:55:00,152.08,152.1,151.87,151.88,2200.0,140.1854,140.2038,139.9918,140.001,2200.0
2021-07-07 14:00:00,151.91,152.25,151.88,152.21,2002.0,140.0287,140.3421,140.001,140.3052,2002.0
2021-07-07 14:05:00,152.15,152.23,152.1,152.19,1500.0,140.2499,140.3236,140.2038,140.2868,1500.0
2021-07-07 14:10:00,152.19,152.19,152.06,152.1,5126.0,140.2868,140.2868,140.1669,140.2038,5126.0
2021-07-07 14:15:00,152.07,152.2,151.96,152.2,6584.0,140.1761,140.296,140.0747,140.296,6584.0
2021-07-07 14:20:00,152.16,152.16,151.99,152.11,2375.0,140.2591,140.2591,140.1024,140.213,2375.0
2021-07-07 14:25:00,152.04,152.13,151.98,152.01,2400.0,140.1485,140.2315,140.0932,140.1208,2400.0
2021-07-07 14:30:00,152.08,152.13,152.0,152.0,2633.0,140.1854,140.2315,140.1116,140.1116,2633.0
2021-07-07 14:35:00,152.0,152.02,151.88,151.97,3871.0,140.1116,140.1301,140.001,140.084,3871.0
2021-07-07 14:40:00,151.99,152.16,151.97,152.16,3362.0,140.1024,140.2591,140.084,140.2591,3362.0
2021-07-07 14:45:00,152.12,152.17,152.03,152.16,2656.0,140.2222,140.2683,140.1393,140.2591,2656.0
2021-07-07 14:50:00,152.22,152.27,152.17,152.19,2249.0,140.3144,140.3605,140.2683,140.2868,2249.0
2021-07-07 14:55:00,152.27,152.32,152.25,152.32,2854.0,140.3605,140.4066,140.3421,140.4066,2854.0
2021-07-07 15:00:00,152.28,152.3,152.22,152.25,11980.0,140.3697,140.3882,140.3144,140.3421,11980.0
2021-07-07 15:05:00,152.22,152.29,152.12,152.25,4946.0,140.3144,140.3789,140.2222,140.3421,4946.0
2021-07-07 15:10:00,152.29,152.47,152.23,152.38,2818.0,140.3789,140.5449,140.3236,140.4619,2818.0
2021-07-07 15:15:00,152.41,152.42,152.13,152.17,4649.0,140.4896,140.4988,140.2315,140.2683,4649.0
2021-07-07 15:20:00,152.19,152.32,152.18,152.32,3363.0,140.2868,140.4066,140.2775,140.4066,3363.0
2021-07-07 15:25:00,152.34,152.42,152.28,152.41,3339.0,140.425,140.4988,140.3697,140.4896,3339.0
2021-07-07 15:30:00,152.41,152.41,152.26,152.41,5898.0,140.4896,140.4896,140.3513,140.4896,5898.0
2021-07-07 15:35:00,152.41,152.41,152.26,152.37,5541.0,140.4896,140.4896,140.3513,140.4527,5541.0
2021-07-07 15:40:00,152.38,152.39,152.25,152.38,4764.0,140.4619,140.4711,140.3421,140.4619,4764.0
2021-07-07 15:45:00,152.38,152.45,152.3,152.32,11618.0,140.4619,140.5264,140.3882,140.4066,11618.0
2021-07-07 15:50:00,152.24,152.44,152.23,152.36,12290.0,140.3328,140.5172,140.3236,140.4435,12290.0
2021-07-07 15:55:00,152.33,152.33,152.07,152.25,41360.0,140.4158,140.4158,140.1761,140.3421,41360.0
2021-07-08 09:30:00,150.14,150.68,150.11,150.56,17596.0,138.3971,138.8949,138.3694,138.7842,17596.0
2021-07-08 09:35:00,150.16,150.32,149.9,150.04,5987.0,138.4155,138.563,138.1759,138.3049,5987.0
2021-07-08 09:40:00,150.06,150.14,149.85,149.9,16549.0,138.3234,138.3971,138.1298,138.1759,16549.0
2021-07-08 09:45:00,149.89,150.35,149.67,150.35,6300.0,138.1667,138.5907,137.9639,138.5907,6300.0
2021-07-08 09:50:00,150.35,150.79,150.3,150.79,1983.0,138.5907,138.9963,138.5446,138.9963,1983.0
2021-07-08 09:55:00,151.02,151.04,150.78,150.92,5098.0,139.2083,139.2267,138.987,139.1161,5098.0
2021-07-08 10:00:00,150.87,150.87,150.2,150.57,5584.0,139.07,139.07,138.4524,138.7935,5584.0
2021-07-08 10:05:00,150.39,150.86,150.35,150.61,2305.0,138.6275,139.0608,138.5907,138.8303,2305.0
2021-07-08 10:10:00,150.45,150.65,150.38,150.5,35093.0,138.6829,138.8672,138.6183,138.7289,35093.0
2021-07-08 10:15:00,150.33,150.33,149.64,149.94,29585.0,138.5722,138.5722,137.9362,138.2127,29585.0
2021-07-08 10:20:00,149.75,149.75,149.5,149.55,2647.0,138.0376,138.0376,137.8072,137.8532,2647.0
2021-07-08 10:25:00,149.62,149.69,149.16,149.66,7385.0,137.9178,137.9823,137.4937,137.9546,7385.0
2021-07-08 10:30:00,149.74,149.74,149.31,149.46,4774.0,138.0284,138.0284,137.632,137.7703,4774.0
2021-07-08 10:35:00,149.61,149.61,149.24,149.47,6900.0,137.9085,137.9085,137.5675,137.7795,6900.0
2021-07-08 10:40:00,149.4,149.58,149.21,149.58,3923.0,137.715,137.8809,137.5398,137.8809,3923.0
2021-07-08 10:45:00,149.59,149.71,149.1,149.22,5948.0,137.8901,138.0007,137.4384,137.5491,5948.0
2021-07-08 10:50:00,149.21,149.51,149.06,149.49,3351.0,137.5398,137.8164,137.4016,137.7979,3351.0
2021-07-08 10:55:00,149.44,149.44,148.99,149.22,5880.0,137.7518,137.7518,137.337,137.5491,5880.0
2021-07-08 11:00:00,149.27,149.97,149.27,149.6,30230.0,137.5951,138.2404,137.5951,137.8993,30230.0
2021-07-08 11:05:00,149.74,149.77,149.49,149.64,2750.0,138.0284,138.056,137.7979,137.9362,2750.0
2021-07-08 11:10:00,149.71,149.71,149.64,149.69,1349.0,138.0007,138.0007,137.9362,137.9823,1349.0
2021-07-08 11:15:00,149.76,149.9,149.55,149.89,3673.0,138.0468,138.1759,137.8532,138.1667,3673.0
2021-07-08 11:20:00,149.91,150.2,149.91,150.12,4137.0,138.1851,138.4524,138.1851,138.3787,4137.0
2021-07-08 11:25:00,150.19,150.19,150.01,150.07,4610.0,138.4432,138.4432,138.2773,138.3326,4610.0
2021-07-08 11:30:00,150.18,150.26,150.04,150.13,3135.0,138.434,138.5077,138.3049,138.3879,3135.0
2021-07-08 11:35:00,150.16,150.27,150.06,150.21,4979.0,138.4155,138.5169,138.3234,138.4616,4979.0
2021-07-08 11:40:00,150.23,150.37,150.2,150.25,1832.0,138.4801,138.6091,138.4524,138.4985,1832.0
2021-07-08 11:45:00,150.2,150.48,150.2,150.47,1821.0,138.4524,138.7105,138.4524,138.7013,1821.0
2021-07-08 11:50:00,150.41,150.51,150.31,150.35,4182.0,138.646,138.7382,138.5538,138.5907,4182.0
2021-07-08 11:55:00,150.38,150.5,150.34,150.45,4598.0,138.6183,138.7289,138.5815,138.6829,4598.0
2021-07-08 12:00:00,150.48,150.61,150.46,150.49,3055.0,138.7105,138.8303,138.6921,138.7197,3055.0
2021-07-08 12:05:00,150.56,150.7,150.53,150.7,3916.0,138.7842,138.9133,138.7566,138.9133,3916.0
2021-07-08 12:10:00,150.71,150.71,150.45,150.45,5140.0,138.9225,138.9225,138.6829,138.6829,5140.0
2021-07-08 12:15:00,150.56,150.67,150.44,150.49,7649.0,138.7842,138.8856,138.6736,138.7197,7649.0
2021-07-08 12:20:00,150.49,150.64,150.36,150.4,5662.0,138.7197,138.858,138.5999,138.6368,5662.0
2021-07-08 12:25:00,150.31,150.63,150.31,150.54,8066.0,138.5538,138.8488,138.5538,138.7658,8066.0
2021-07-08 12:30:00,150.54,150.7,150.52,150.54,4179.0,138.7658,138.9133,138.7474,138.7658,4179.0
2021-07-08 12:35:00,150.54,150.57,150.29,150.29,3300.0,138.7658,138.7935,138.5354,138.5354,3300.0
2021-07-08 12:40:00,150.31,150.42,150.28,150.37,6075.0,138.5538,138.6552,138.5261,138.6091,6075.0
2021-07-08 12:45:00,150.39,150.39,150.22,150.32,6169.0,138.6275,138.6275,138.4708,138.563,6169.0
2021-07-08 12:50:00,150.3,150.31,150.26,150.28,1476.0,138.5446,138.5538,138.5077,138.5261,1476.0
2021-07-08 12:55:00,150.28,150.54,150.28,150.47,13052.0,138.5261,138.7658,138.5261,138.7013,13052.0
2021-07-08 13:00:00,150.44,150.54,150.11,150.11,23980.0,138.6736,138.7658,138.3694,138.3694,23980.0
2021-07-08 13:05:00,150.24,150.27,150.0,150.03,3871.0,138.4893,138.5169,138.268,138.2957,3871.0
2021-07-08 13:10:00,149.94,149.97,149.79,149.84,3855.0,138.2127,138.2404,138.0745,138.1206,3855.0
2021-07-08 13:15:00,149.87,150.13,149.78,149.79,21019.0,138.1482,138.3879,138.0653,138.0745,21019.0
2021-07-08 13:20:00,149.76,149.76,149.5,149.55,4111.0,138.0468,138.0468,137.8072,137.8532,4111.0
2021-07-08 13:25:00,149.57,149.57,149.34,149.52,2983.0,137.8717,137.8717,137.6597,137.8256,2983.0
2021-07-08 13:30:00,149.55,149.55,149.34,149.36,2949.0,137.8532,137.8532,137.6597,137.6781,2949.0
2021-07-08 13:35:00,149.37,149.47,149.31,149.41,2150.0,137.6873,137.7795,137.632,137.7242,2150.0
2021-07-08 13:40:00,149.51,149.51,149.44,149.49,1795.0,137.8164,137.8164,137.7518,137.7979,1795.0
2021-07-08 13:45:00,149.52,149.53,149.32,149.38,5792.0,137.8256,137.8348,137.6412,137.6965,5792.0
2021-07-08 13:50:00,149.35,149.43,149.29,149.36,7097.0,137.6689,137.7426,137.6136,137.6781,7097.0
2021-07-08 13:55:00,149.39,149.4,149.3,149.33,6690.0,137.7058,137.715,137.6228,137.6504,6690.0
2021-07-08 14:00:00,149.33,149.37,149.17,149.28,6473.0,137.6504,137.6873,137.503,137.6044,6473.0
2021-07-08 14:05:00,149.23,149.26,149.14,149.19,8996.0,137.5583,137.5859,137.4753,137.5214,8996.0
2021-07-08 14:10:00,149.15,149.28,149.07,149.25,6901.0,137.4845,137.6044,137.4108,137.5767,6901.0
2021-07-08 14:15:00,149.32,149.38,149.13,149.13,6542.0,137.6412,137.6965,137.4661,137.4661,6542.0
2021-07-08 14:20:00,149.13,149.17,149.06,149.12,6121.0,137.4661,137.503,137.4016,137.4569,6121.0
2021-07-08 14:25:00,149.12,149.22,148.96,148.99,4207.0,137.4569,137.5491,137.3094,137.337,4207.0
2021-07-08 14:30:00,148.91,149.0,148.84,148.88,3506.0,137.2633,137.3463,137.1988,137.2356,3506.0
2021-07-08 14:35:00,148.83,148.87,148.66,148.79,5764.0,137.1896,137.2264,137.0329,137.1527,5764.0
2021-07-08 14:40:00,148.8,148.8,148.67,148.67,2604.0,137.1619,137.1619,137.0421,137.0421,2604.0
2021-07-08 14:45:00,148.7,148.7,148.59,148.66,4269.0,137.0697,137.0697,136.9683,137.0329,4269.0
2021-07-08 14:50:00,148.67,148.83,148.66,148.83,7246.0,137.0421,137.1896,137.0329,137.1896,7246.0
2021-07-08 14:55:00,148.83,148.95,148.82,148.82,18163.0,137.1896,137.3002,137.1803,137.1803,18163.0
2021-07-08 15:00:00,148.89,149.1,148.87,148.92,4091.0,137.2449,137.4384,137.2264,137.2725,4091.0
2021-07-08 15:05:00,148.92,148.98,148.72,148.72,5958.0,137.2725,137.3278,137.0882,137.0882,5958.0
2021-07-08 15:10:00,148.72,148.73,148.51,148.51,5029.0,137.0882,137.0974,136.8946,136.8946,5029.0
2021-07-08 15:15:00,148.55,148.64,148.42,148.64,8803.0,136.9315,137.0144,136.8116,137.0144,8803.0
2021-07-08 15:20:00,148.69,148.94,148.66,148.87,3656.0,137.0605,137.291,137.0329,137.2264,3656.0
2021-07-08 15:25:00,148.84,148.92,148.8,148.88,5808.0,137.1988,137.2725,137.1619,137.2356,5808.0
2021-07-08 15:30:00,148.88,148.99,148.68,148.75,15825.0,137.2356,137.337,137.0513,137.1158,15825.0
2021-07-08 15:35:00,148.75,148.75,148.46,148.46,11832.0,137.1158,137.1158,136.8485,136.8485,11832.0
2021-07-08 15:40:00,148.4,148.49,148.22,148.31,14390.0,136.7932,136.8761,136.6273,136.7102,14390.0
2021-07-08 15:45:00,148.31,148.4,147.94,147.99,36032.0,136.7102,136.7932,136.3692,136.4153,36032.0
2021-07-08 15:50:00,147.98,148.47,147.91,148.35,115642.0,136.406,136.8577,136.3415,136.7471,115642.0
2021-07-08 15:55:00,148.44,148.64,148.33,148.6,59314.0,136.8301,137.0144,136.7287,136.9775,59314.0
2021-07-09 09:30:00,151.07,151.11,150.39,150.6,23928.0,139.2544,139.2912,138.6275,138.8211,23928.0
2021-07-09 09:35:00,150.75,150.75,150.39,150.5,2754.0,138.9594,138.9594,138.6275,138.7289,2754.0
2021-07-09 09:40:00,150.62,151.25,150.56,151.22,4192.0,138.8396,139.4203,138.7842,139.3926,4192.0
2021-07-09 09:45:00,151.3,151.53,151.0,151.18,4144.0,139.4664,139.6784,139.1898,139.3558,4144.0
2021-07-09 09:50:00,151.31,151.69,151.17,151.54,7164.0,139.4756,139.8259,139.3465,139.6876,7164.0
2021-07-09 09:55:00,151.57,151.76,151.51,151.59,7223.0,139.7153,139.8904,139.6599,139.7337,7223.0
2021-07-09 10:00:00,151.62,152.33,151.57,152.2,9408.0,139.7613,140.4158,139.7153,140.296,9408.0
2021-07-09 10:05:00,152.15,152.5,152.13,152.24,12868.0,140.2499,140.5725,140.2315,140.3328,12868.0
2021-07-09 10:10:00,152.27,152.56,152.19,152.52,2716.0,140.3605,140.6278,140.2868,140.5909,2716.0
2021-07-09 10:15:00,152.43,152.61,152.43,152.46,2910.0,140.508,140.6739,140.508,140.5356,2910.0
2021-07-09 10:20:00,152.5,152.73,152.48,152.56,7205.0,140.5725,140.7845,140.5541,140.6278,7205.0
2021-07-09 10:25:00,152.57,152.6,152.37,152.6,2686.0,140.637,140.6647,140.4527,140.6647,2686.0
2021-07-09 10:30:00,152.66,152.78,152.44,152.49,13797.0,140.72,140.8306,140.5172,140.5633,13797.0
2021-07-09 10:35:00,152.52,152.69,152.41,152.43,7403.0,140.5909,140.7477,140.4896,140.508,7403.0
2021-07-09 10:40:00,152.47,152.49,152.13,152.2,4401.0,140.5449,140.5633,140.2315,140.296,4401.0
2021-07-09 10:45:00,152.31,152.41,152.17,152.22,4996.0,140.3974,140.4896,140.2683,140.3144,4996.0
2021-07-09 10:50:00,152.18,152.25,152.06,152.15,4100.0,140.2775,140.3421,140.1669,140.2499,4100.0
2021-07-09 10:55:00,152.14,152.14,151.77,151.78,4730.0,140.2407,140.2407,139.8996,139.9088,4730.0
2021-07-09 11:00:00,151.81,152.06,151.79,152.03,6297.0,139.9365,140.1669,139.918,140.1393,6297.0
2021-07-09 11:05:00,152.09,152.4,152.05,152.33,1610.0,140.1946,140.4803,140.1577,140.4158,1610.0
2021-07-09 11:10:00,152.34,152.4,152.28,152.37,3581.0,140.425,140.4803,140.3697,140.4527,3581.0
2021-07-09 11:15:00,152.29,152.33,152.22,152.31,11938.0,140.3789,140.4158,140.3144,140.3974,11938.0
2021-07-09 11:20:00,152.32,152.38,152.14,152.14,2842.0,140.4066,140.4619,140.2407,140.2407,2842.0
2021-07-09 11:25:00,152.26,152.45,152.25,152.45,3515.0,140.3513,140.5264,140.3421,140.5264,3515.0
2021-07-09 11:30:00,152.44,152.53,152.44,152.52,2272.0,140.5172,140.6002,140.5172,140.5909,2272.0
2021-07-09 11:35:00,152.52,152.77,152.52,152.72,3752.0,140.5909,140.8214,140.5909,140.7753,3752.0
2021-07-09 11:40:00,152.74,152.88,152.72,152.79,3123.0,140.7937,140.9228,140.7753,140.8398,3123.0
2021-07-09 11:45:00,152.85,152.87,152.55,152.55,3837.0,140.8951,140.9136,140.6186,140.6186,3837.0
2021-07-09 11:50:00,152.54,152.67,152.54,152.63,3095.0,140.6094,140.7292,140.6094,140.6923,3095.0
2021-07-09 11:55:00,152.64,152.68,152.41,152.42,4522.0,140.7016,140.7384,140.4896,140.4988,4522.0
2021-07-09 12:00:00,152.43,152.59,152.43,152.46,2039.0,140.508,140.6555,140.508,140.5356,2039.0
2021-07-09 12:05:00,152.34,152.42,152.33,152.42,2739.0,140.425,140.4988,140.4158,140.4988,2739.0
2021-07-09 12:10:00,152.4,152.42,152.34,152.35,2129.0,140.4803,140.4988,140.425,140.4342,2129.0
2021-07-09 12:15:00,152.36,152.36,152.27,152.28,823.0,140.4435,140.4435,140.3605,140.3697,823.0
2021-07-09 12:20:00,152.26,152.26,152.12,152.15,3615.0,140.3513,140.3513,140.2222,140.2499,3615.0
2021-07-09 12:25:00,152.15,152.17,152.02,152.05,1799.0,140.2499,140.2683,140.1301,140.1577,1799.0
2021-07-09 12:30:00,152.05,152.08,151.98,152.08,2516.0,140.1577,140.1854,140.0932,140.1854,2516.0
2021-07-09 12:35:00,152.09,152.1,151.99,152.02,2239.0,140.1946,140.2038,140.1024,140.1301,2239.0
2021-07-09 12:40:00,152.09,152.21,152.09,152.17,2840.0,140.1946,140.3052,140.1946,140.2683,2840.0
2021-07-09 12:45:00,152.19,152.28,152.18,152.21,7197.0,140.2868,140.3697,140.2775,140.3052,7197.0
2021-07-09 12:50:00,152.18,152.36,152.18,152.29,1702.0,140.2775,140.4435,140.2775,140.3789,1702.0
2021-07-09 12:55:00,152.31,152.37,152.31,152.33,1704.0,140.3974,140.4527,140.3974,140.4158,1704.0
2021-07-09 13:00:00,152.48,152.52,152.44,152.48,1506.0,140.5541,140.5909,140.5172,140.5541,1506.0
2021-07-09 13:05:00,152.53,152.55,152.44,152.44,2657.0,140.6002,140.6186,140.5172,140.5172,2657.0
2021-07-09 13:10:00,152.44,152.51,152.41,152.49,2420.0,140.5172,140.5817,140.4896,140.5633,2420.0
2021-07-09 13:15:00,152.46,152.46,152.36,152.39,1763.0,140.5356,140.5356,140.4435,140.4711,1763.0
2021-07-09 13:20:00,152.37,152.4,152.32,152.4,2329.0,140.4527,140.4803,140.4066,140.4803,2329.0
2021-07-09 13:25:00,152.4,152.47,152.36,152.47,2688.0,140.4803,140.5449,140.4435,140.5449,2688.0
2021-07-09 13:30:00,152.46,152.5,152.34,152.34,2640.0,140.5356,140.5725,140.425,140.425,2640.0
2021-07-09 13:35:00,152.29,152.29,152.17,152.29,3958.0,140.3789,140.3789,140.2683,140.3789,3958.0
2021-07-09 13:40:00,152.29,152.34,152.2,152.28,5733.0,140.3789,140.425,140.296,140.3697,5733.0
2021-07-09 13:45:00,152.35,152.38,152.27,152.37,2308.0,140.4342,140.4619,140.3605,140.4527,2308.0
2021-07-09 13:50:00,152.46,152.53,152.41,152.53,3100.0,140.5356,140.6002,140.4896,140.6002,3100.0
2021-07-09 13:55:00,152.51,152.56,152.44,152.49,2687.0,140.5817,140.6278,140.5172,140.5633,2687.0
2021-07-09 14:00:00,152.53,152.6,152.47,152.47,2623.0,140.6002,140.6647,140.5449,140.5449,2623.0
2021-07-09 14:05:00,152.43,152.65,152.43,152.59,2544.0,140.508,140.7108,140.508,140.6555,2544.0
2021-07-09 14:10:00,152.62,152.71,152.59,152.69,5385.0,140.6831,140.7661,140.6555,140.7477,5385.0
2021-07-09 14:15:00,152.7,152.81,152.69,152.78,2893.0,140.7569,140.8583,140.7477,140.8306,2893.0
2021-07-09 14:20:00,152.75,152.84,152.71,152.74,14483.0,140.803,140.8859,140.7661,140.7937,14483.0
2021-07-09 14:25:00,152.71,152.84,152.66,152.83,2704.0,140.7661,140.8859,140.72,140.8767,2704.0
2021-07-09 14:30:00,152.81,152.82,152.6,152.62,5795.0,140.8583,140.8675,140.6647,140.6831,5795.0
2021-07-09 14:35:00,152.65,152.85,152.63,152.79,2826.0,140.7108,140.8951,140.6923,140.8398,2826.0
2021-07-09 14:40:00,152.84,152.93,152.82,152.93,5131.0,140.8859,140.9689,140.8675,140.9689,5131.0
2021-07-09 14:45:00,152.91,152.97,152.86,152.94,6753.0,140.9504,141.0058,140.9044,140.9781,6753.0
2021-07-09 14:50:00,152.92,153.0,152.92,152.99,949.0,140.9597,141.0334,140.9597,141.0242,949.0
2021-07-09 14:55:00,152.96,153.13,152.95,153.13,3117.0,140.9965,141.1532,140.9873,141.1532,3117.0
2021-07-09 15:00:00,153.07,153.15,153.06,153.12,3644.0,141.0979,141.1717,141.0887,141.144,3644.0
2021-07-09 15:05:00,153.09,153.23,153.09,153.16,2468.0,141.1164,141.2454,141.1164,141.1809,2468.0
2021-07-09 15:10:00,153.19,153.19,153.07,153.1,3612.0,141.2085,141.2085,141.0979,141.1256,3612.0
2021-07-09 15:15:00,153.08,153.21,153.07,153.19,4125.0,141.1072,141.227,141.0979,141.2085,4125.0
2021-07-09 15:20:00,153.15,153.15,152.9,152.9,3119.0,141.1717,141.1717,140.9412,140.9412,3119.0
2021-07-09 15:25:00,152.92,153.17,152.92,153.07,5561.0,140.9597,141.1901,140.9597,141.0979,5561.0
2021-07-09 15:30:00,153.05,153.08,152.88,152.92,8461.0,141.0795,141.1072,140.9228,140.9597,8461.0
2021-07-09 15:35:00,152.95,153.1,152.92,153.05,4971.0,140.9873,141.1256,140.9597,141.0795,4971.0
2021-07-09 15:40:00,153.08,153.14,152.92,152.96,10969.0,141.1072,141.1625,140.9597,140.9965,10969.0
2021-07-09 15:45:00,152.98,153.11,152.94,153.03,11908.0,141.015,141.1348,140.9781,141.0611,11908.0
2021-07-09 15:50:00,153.09,153.25,153.05,153.15,21634.0,141.1164,141.2639,141.0795,141.1717,21634.0
2021-07-09 15:55:00,153.17,153.38,153.01,153.33,88990.0,141.1901,141.3837,141.0426,141.3376,88990.0
2021-07-12 09:30:00,154.15,154.61,152.71,153.62,26660.0,142.0935,142.5175,140.7661,141.6049,26660.0
2021-07-12 09:35:00,153.2,153.85,153.1,153.15,7649.0,141.2178,141.8169,141.1256,141.1717,7649.0
2021-07-12 09:40:00,153.36,153.68,153.06,153.56,13424.0,141.3653,141.6602,141.0887,141.5496,13424.0
2021-07-12 09:45:00,153.67,153.95,153.6,153.89,8891.0,141.651,141.9091,141.5865,141.8538,8891.0
2021-07-12 09:50:00,153.98,154.0,153.27,153.43,4435.0,141.9368,141.9552,141.2823,141.4298,4435.0
2021-07-12 09:55:00,153.41,153.63,153.26,153.53,4012.0,141.4113,141.6141,141.2731,141.522,4012.0
2021-07-12 10:00:00,153.46,154.06,153.46,154.0,12837.0,141.4574,142.0105,141.4574,141.9552,12837.0
2021-07-12 10:05:00,154.0,154.29,153.98,153.98,7853.0,141.9552,142.2225,141.9368,141.9368,7853.0
2021-07-12 10:10:00,154.04,154.06,153.42,153.52,6121.0,141.9921,142.0105,141.4206,141.5127,6121.0
2021-07-12 10:15:00,153.4,153.97,153.4,153.97,17704.0,141.4021,141.9275,141.4021,141.9275,17704.0
2021-07-12 10:20:00,153.86,154.11,153.73,153.99,2182.0,141.8261,142.0566,141.7063,141.946,2182.0
2021-07-12 10:25:00,153.96,154.04,153.67,153.78,6459.0,141.9183,141.9921,141.651,141.7524,6459.0
2021-07-12 10:30:00,153.81,154.04,153.81,153.93,14548.0,141.7801,141.9921,141.7801,141.8907,14548.0
2021-07-12 10:35:00,153.96,154.1,153.67,154.03,5886.0,141.9183,142.0474,141.651,141.9828,5886.0
2021-07-12 10:40:00,153.97,154.06,153.86,154.06,4807.0,141.9275,142.0105,141.8261,142.0105,4807.0
2021-07-12 10:45:00,153.97,154.08,153.65,153.68,6048.0,141.9275,142.0289,141.6326,141.6602,6048.0
2021-07-12 10:50:00,153.81,153.88,153.46,153.7,3100.0,141.7801,141.8446,141.4574,141.6787,3100.0
2021-07-12 10:55:00,153.75,153.8,153.58,153.59,4217.0,141.7247,141.7708,141.568,141.5773,4217.0
2021-07-12 11:00:00,153.69,153.71,153.33,153.46,6204.0,141.6694,141.6879,141.3376,141.4574,6204.0
2021-07-12 11:05:00,153.56,153.57,153.34,153.39,15862.0,141.5496,141.5588,141.3468,141.3929,15862.0
2021-07-12 11:10:00,153.36,153.44,153.27,153.4,3105.0,141.3653,141.439,141.2823,141.4021,3105.0
2021-07-12 11:15:00,153.41,153.43,153.2,153.26,11277.0,141.4113,141.4298,141.2178,141.2731,11277.0
2021-07-12 11:20:00,153.26,153.36,153.24,153.31,7122.0,141.2731,141.3653,141.2546,141.3192,7122.0
2021-07-12 11:25:00,153.3,153.36,153.24,153.33,10480.0,141.3099,141.3653,141.2546,141.3376,10480.0
2021-07-12 11:30:00,153.31,153.33,153.26,153.33,6360.0,141.3192,141.3376,141.2731,141.3376,6360.0
2021-07-12 11:35:00,153.3,153.47,153.28,153.47,13424.0,141.3099,141.4666,141.2915,141.4666,13424.0
2021-07-12 11:40:00,153.47,153.69,153.46,153.69,1800.0,141.4666,141.6694,141.4574,141.6694,1800.0
2021-07-12 11:45:00,153.66,153.84,153.62,153.83,1714.0,141.6418,141.8077,141.6049,141.7985,1714.0
2021-07-12 11:50:00,153.79,154.05,153.79,154.05,5323.0,141.7616,142.0013,141.7616,142.0013,5323.0
2021-07-12 11:55:00,154.04,154.16,153.97,154.16,4436.0,141.9921,142.1027,141.9275,142.1027,4436.0
2021-07-12 12:00:00,154.13,154.18,154.06,154.06,5038.0,142.075,142.1211,142.0105,142.0105,5038.0
2021-07-12 12:05:00,154.08,154.15,154.03,154.13,2991.0,142.0289,142.0935,141.9828,142.075,2991.0
2021-07-12 12:10:00,154.15,154.19,154.03,154.09,3271.0,142.0935,142.1303,141.9828,142.0382,3271.0
2021-07-12 12:15:00,154.08,154.1,154.0,154.05,7180.0,142.0289,142.0474,141.9552,142.0013,7180.0
2021-07-12 12:20:00,154.06,154.11,153.91,153.95,4149.0,142.0105,142.0566,141.8722,141.9091,4149.0
2021-07-12 12:25:00,153.95,154.03,153.92,154.03,6800.0,141.9091,141.9828,141.8815,141.9828,6800.0
2021-07-12 12:30:00,154.0,154.05,153.98,154.05,8550.0,141.9552,142.0013,141.9368,142.0013,8550.0
2021-07-12 12:35:00,154.05,154.05,153.97,154.04,1419.0,142.0013,142.0013,141.9275,141.9921,1419.0
2021-07-12 12:40:00,153.98,154.08,153.98,154.04,5202.0,141.9368,142.0289,141.9368,141.9921,5202.0
2021-07-12 12:45:00,154.07,154.07,153.96,153.96,2207.0,142.0197,142.0197,141.9183,141.9183,2207.0
2021-07-12 12:50:00,153.92,154.0,153.9,154.0,2890.0,141.8815,141.9552,141.863,141.9552,2890.0
2021-07-12 12:55:00,153.99,154.04,153.96,154.04,2476.0,141.946,141.9921,141.9183,141.9921,2476.0
2021-07-12 13:00:00,154.09,154.34,154.09,154.33,2737.0,142.0382,142.2686,142.0382,142.2594,2737.0
2021-07-12 13:05:00,154.3,154.44,154.28,154.3,3160.0,142.2317,142.3608,142.2133,142.2317,3160.0
2021-07-12 13:10:00,154.3,154.33,154.19,154.29,3600.0,142.2317,142.2594,142.1303,142.2225,3600.0
2021-07-12 13:15:00,154.27,154.32,154.12,154.23,2782.0,142.2041,142.2502,142.0658,142.1672,2782.0
2021-07-12 13:20:00,154.25,154.46,154.24,154.44,5602.0,142.1856,142.3792,142.1764,142.3608,5602.0
2021-07-12 13:25:00,154.42,154.45,154.39,154.44,2572.0,142.3423,142.37,142.3147,142.3608,2572.0
2021-07-12 13:30:00,154.43,154.43,154.33,154.38,2054.0,142.3516,142.3516,142.2594,142.3055,2054.0
2021-07-12 13:35:00,154.42,154.5,154.41,154.42,2162.0,142.3423,142.4161,142.3331,142.3423,2162.0
2021-07-12 13:40:00,154.42,154.46,154.3,154.3,3148.0,142.3423,142.3792,142.2317,142.2317,3148.0
2021-07-12 13:45:00,154.28,154.33,154.2,154.24,3713.0,142.2133,142.2594,142.1396,142.1764,3713.0
2021-07-12 13:50:00,154.24,154.27,154.21,154.27,3360.0,142.1764,142.2041,142.1488,142.2041,3360.0
2021-07-12 13:55:00,154.24,154.24,153.99,153.99,3311.0,142.1764,142.1764,141.946,141.946,3311.0
2021-07-12 14:00:00,154.04,154.19,153.89,153.89,3797.0,141.9921,142.1303,141.8538,141.8538,3797.0
2021-07-12 14:05:00,153.86,153.86,153.68,153.72,4749.0,141.8261,141.8261,141.6602,141.6971,4749.0
2021-07-12 14:10:00,153.69,153.76,153.59,153.59,6082.0,141.6694,141.734,141.5773,141.5773,6082.0
2021-07-12 14:15:00,153.67,153.88,153.63,153.81,8970.0,141.651,141.8446,141.6141,141.7801,8970.0
2021-07-12 14:20:00,153.84,153.93,153.77,153.82,6074.0,141.8077,141.8907,141.7432,141.7893,6074.0
2021-07-12 14:25:00,153.81,153.93,153.81,153.86,5222.0,141.7801,141.8907,141.7801,141.8261,5222.0
2021-07-12 14:30:00,153.87,153.93,153.82,153.84,7375.0,141.8354,141.8907,141.7893,141.8077,7375.0
2021-07-12 14:35:00,153.84,153.95,153.78,153.95,3972.0,141.8077,141.9091,141.7524,141.9091,3972.0
2021-07-12 14:40:00,153.92,154.0,153.91,153.99,3172.0,141.8815,141.9552,141.8722,141.946,3172.0
2021-07-12 14:45:00,154.0,154.08,153.96,154.05,3160.0,141.9552,142.0289,141.9183,142.0013,3160.0
2021-07-12 14:50:00,154.02,154.16,154.01,154.13,3178.0,141.9736,142.1027,141.9644,142.075,3178.0
2021-07-12 14:55:00,154.14,154.14,154.0,154.04,4126.0,142.0842,142.0842,141.9552,141.9921,4126.0
2021-07-12 15:00:00,154.02,154.05,153.88,153.91,4253.0,141.9736,142.0013,141.8446,141.8722,4253.0
2021-07-12 15:05:00,153.94,154.04,153.94,153.95,6915.0,141.8999,141.9921,141.8999,141.9091,6915.0
2021-07-12 15:10:00,153.98,154.05,153.96,153.98,3602.0,141.9368,142.0013,141.9183,141.9368,3602.0
2021-07-12 15:15:00,154.01,154.08,153.94,153.99,3746.0,141.9644,142.0289,141.8999,141.946,3746.0
2021-07-12 15:20:00,153.96,154.08,153.93,153.97,4602.0,141.9183,142.0289,141.8907,141.9275,4602.0
2021-07-12 15:25:00,153.96,154.11,153.96,154.0,6287.0,141.9183,142.0566,141.9183,141.9552,6287.0
2021-07-12 15:30:00,154.02,154.02,153.84,153.93,6160.0,141.9736,141.9736,141.8077,141.8907,6160.0
2021-07-12 15:35:00,153.95,154.04,153.85,153.98,7956.0,141.9091,141.9921,141.8169,141.9368,7956.0
2021-07-12 15:40:00,153.97,154.19,153.96,154.14,13552.0,141.9275,142.1303,141.9183,142.0842,13552.0
2021-07-12 15:45:00,154.14,154.17,154.0,154.14,18466.0,142.0842,142.1119,141.9552,142.0842,18466.0
2021-07-12 15:50:00,154.13,154.27,154.13,154.24,35149.0,142.075,142.2041,142.075,142.1764,35149.0
2021-07-12 15:55:00,154.24,154.25,153.98,154.07,67643.0,142.1764,142.1856,141.9368,142.0197,67643.0
2021-07-13 09:30:00,153.57,153.98,152.96,153.48,18169.0,141.5588,141.9368,140.9965,141.4759,18169.0
2021-07-13 09:35:00,153.47,154.15,153.33,154.01,37052.0,141.4666,142.0935,141.3376,141.9644,37052.0
2021-07-13 09:40:00,154.13,154.24,153.59,154.11,33919.0,142.075,142.1764,141.5773,142.0566,33919.0
2021-07-13 09:45:00,154.0,154.04,153.68,154.01,6546.0,141.9552,141.9921,141.6602,141.9644,6546.0
2021-07-13 09:50:00,154.09,154.27,153.97,154.0,5522.0,142.0382,142.2041,141.9275,141.9552,5522.0
2021-07-13 09:55:00,153.95,154.02,153.67,153.7,5949.0,141.9091,141.9736,141.651,141.6787,5949.0
2021-07-13 10:00:00,153.57,153.63,153.08,153.2,8545.0,141.5588,141.6141,141.1072,141.2178,8545.0
2021-07-13 10:05:00,153.28,153.68,153.28,153.63,7371.0,141.2915,141.6602,141.2915,141.6141,7371.0
2021-07-13 10:10:00,153.67,154.45,153.67,154.42,17385.0,141.651,142.37,141.651,142.3423,17385.0
2021-07-13 10:15:00,154.47,154.68,154.38,154.67,35499.0,142.3884,142.582,142.3055,142.5728,35499.0
2021-07-13 10:20:00,154.58,154.63,154.43,154.5,12551.0,142.4898,142.5359,142.3516,142.4161,12551.0
2021-07-13 10:25:00,154.42,154.43,153.95,154.02,5245.0,142.3423,142.3516,141.9091,141.9736,5245.0
2021-07-13 10:30:00,154.02,154.17,153.95,154.17,3043.0,141.9736,142.1119,141.9091,142.1119,3043.0
2021-07-13 10:35:00,154.24,154.24,153.85,153.98,4132.0,142.1764,142.1764,141.8169,141.9368,4132.0
2021-07-13 10:40:00,153.97,153.97,153.58,153.59,7043.0,141.9275,141.9275,141.568,141.5773,7043.0
2021-07-13 10:45:00,153.59,153.66,153.47,153.66,3799.0,141.5773,141.6418,141.4666,141.6418,3799.0
2021-07-13 10:50:00,153.53,153.9,153.53,153.62,5297.0,141.522,141.863,141.522,141.6049,5297.0
2021-07-13 10:55:00,153.63,153.74,153.6,153.74,1310.0,141.6141,141.7155,141.5865,141.7155,1310.0
2021-07-13 11:00:00,153.7,153.72,153.37,153.37,4025.0,141.6787,141.6971,141.3745,141.3745,4025.0
2021-07-13 11:05:00,153.45,153.63,153.3,153.58,3807.0,141.4482,141.6141,141.3099,141.568,3807.0
2021-07-13 11:10:00,153.68,153.72,153.62,153.69,1638.0,141.6602,141.6971,141.6049,141.6694,1638.0
2021-07-13 11:15:00,153.63,153.63,153.4,153.59,4904.0,141.6141,141.6141,141.4021,141.5773,4904.0
2021-07-13 11:20:00,153.53,153.57,153.42,153.57,4111.0,141.522,141.5588,141.4206,141.5588,4111.0
2021-07-13 11:25:00,153.52,153.58,153.49,153.57,2445.0,141.5127,141.568,141.4851,141.5588,2445.0
2021-07-13 11:30:00,153.34,153.51,153.29,153.36,7990.0,141.3468,141.5035,141.3007,141.3653,7990.0
2021-07-13 11:35:00,153.3,153.39,153.19,153.39,2676.0,141.3099,141.3929,141.2085,141.3929,2676.0
2021-07-13 11:40:00,153.33,153.33,153.2,153.23,1204.0,141.3376,141.3376,141.2178,141.2454,1204.0
2021-07-13 11:45:00,153.23,153.53,153.19,153.51,4725.0,141.2454,141.522,141.2085,141.5035,4725.0
2021-07-13 11:50:00,153.46,153.57,153.39,153.56,1846.0,141.4574,141.5588,141.3929,141.5496,1846.0
2021-07-13 11:55:00,153.47,153.54,153.35,153.45,2974.0,141.4666,141.5312,141.356,141.4482,2974.0
2021-07-13 12:00:00,153.37,153.49,153.35,153.39,3425.0,141.3745,141.4851,141.356,141.3929,3425.0
2021-07-13 12:05:00,153.43,153.43,153.27,153.3,4092.0,141.4298,141.4298,141.2823,141.3099,4092.0
2021-07-13 12:10:00,153.39,153.42,153.34,153.35,1200.0,141.3929,141.4206,141.3468,141.356,1200.0
2021-07-13 12:15:00,153.36,153.37,153.19,153.19,3854.0,141.3653,141.3745,141.2085,141.2085,3854.0
2021-07-13 12:20:00,153.21,153.3,153.15,153.2,7100.0,141.227,141.3099,141.1717,141.2178,7100.0
2021-07-13 12:25:00,153.21,153.33,153.17,153.33,1414.0,141.227,141.3376,141.1901,141.3376,1414.0
2021-07-13 12:30:00,153.29,153.29,153.13,153.2,1908.0,141.3007,141.3007,141.1532,141.2178,1908.0
2021-07-13 12:35:00,153.31,153.31,153.17,153.19,3117.0,141.3192,141.3192,141.1901,141.2085,3117.0
2021-07-13 12:40:00,153.18,153.22,153.06,153.1,1200.0,141.1993,141.2362,141.0887,141.1256,1200.0
2021-07-13 12:45:00,152.95,153.02,152.94,152.97,2091.0,140.9873,141.0518,140.9781,141.0058,2091.0
2021-07-13 12:50:00,152.93,153.01,152.9,153.01,4276.0,140.9689,141.0426,140.9412,141.0426,4276.0
2021-07-13 12:55:00,152.97,153.12,152.96,153.12,1400.0,141.0058,141.144,140.9965,141.144,1400.0
2021-07-13 13:00:00,153.09,153.11,152.92,152.92,3071.0,141.1164,141.1348,140.9597,140.9597,3071.0
2021-07-13 13:05:00,152.98,153.03,152.95,153.01,1500.0,141.015,141.0611,140.9873,141.0426,1500.0
2021-07-13 13:10:00,153.01,153.08,152.91,152.99,5608.0,141.0426,141.1072,140.9504,141.0242,5608.0
2021-07-13 13:15:00,152.97,153.02,152.92,152.96,2787.0,141.0058,141.0518,140.9597,140.9965,2787.0
2021-07-13 13:20:00,152.99,153.18,152.99,153.15,1300.0,141.0242,141.1993,141.0242,141.1717,1300.0
2021-07-13 13:25:00,153.1,153.21,153.0,153.15,6200.0,141.1256,141.227,141.0334,141.1717,6200.0
2021-07-13 13:30:00,153.13,153.32,153.12,153.12,7351.0,141.1532,141.3284,141.144,141.144,7351.0
2021-07-13 13:35:00,153.15,153.24,153.1,153.2,4807.0,141.1717,141.2546,141.1256,141.2178,4807.0
2021-07-13 13:40:00,153.21,153.32,153.18,153.21,7133.0,141.227,141.3284,141.1993,141.227,7133.0
2021-07-13 13:45:00,153.23,153.29,153.19,153.19,4280.0,141.2454,141.3007,141.2085,141.2085,4280.0
2021-07-13 13:50:00,153.25,153.46,153.25,153.44,3955.0,141.2639,141.4574,141.2639,141.439,3955.0
2021-07-13 13:55:00,153.48,153.49,153.36,153.39,8704.0,141.4759,141.4851,141.3653,141.3929,8704.0
2021-07-13 14:00:00,153.39,153.39,153.18,153.18,6629.0,141.3929,141.3929,141.1993,141.1993,6629.0
2021-07-13 14:05:00,153.21,153.35,153.21,153.21,13324.0,141.227,141.356,141.227,141.227,13324.0
2021-07-13 14:10:00,153.21,153.3,153.13,153.21,27794.0,141.227,141.3099,141.1532,141.227,27794.0
2021-07-13 14:15:00,153.19,153.46,153.19,153.46,4700.0,141.2085,141.4574,141.2085,141.4574,4700.0
2021-07-13 14:20:00,153.43,153.46,153.23,153.26,3690.0,141.4298,141.4574,141.2454,141.2731,3690.0
2021-07-13 14:25:00,153.29,153.3,153.1,153.14,6900.0,141.3007,141.3099,141.1256,141.1625,6900.0
2021-07-13 14:30:00,153.06,153.14,153.03,153.08,2167.0,141.0887,141.1625,141.0611,141.1072,2167.0
2021-07-13 14:35:00,153.03,153.16,153.01,153.08,2149.0,141.0611,141.1809,141.0426,141.1072,2149.0
2021-07-13 14:40:00,153.08,153.11,152.96,152.97,4500.0,141.1072,141.1348,140.9965,141.0058,4500.0
2021-07-13 14:45:00,152.97,153.12,152.97,153.12,3751.0,141.0058,141.144,141.0058,141.144,3751.0
2021-07-13 14:50:00,153.12,153.14,153.07,153.09,1635.0,141.144,141.1625,141.0979,141.1164,1635.0
2021-07-13 14:55:00,153.06,153.15,153.0,153.15,2838.0,141.0887,141.1717,141.0334,141.1717,2838.0
2021-07-13 15:00:00,153.15,153.17,153.05,153.13,5165.0,141.1717,141.1901,141.0795,141.1532,5165.0
2021-07-13 15:05:00,153.17,153.27,153.0,153.03,7418.0,141.1901,141.2823,141.0334,141.0611,7418.0
2021-07-13 15:10:00,153.01,153.01,152.85,152.93,4200.0,141.0426,141.0426,140.8951,140.9689,4200.0
2021-07-13 15:15:00,152.9,152.94,152.8,152.9,19790.0,140.9412,140.9781,140.8491,140.9412,19790.0
2021-07-13 15:20:00,152.93,152.94,152.76,152.81,7726.0,140.9689,140.9781,140.8122,140.8583,7726.0
2021-07-13 15:25:00,152.84,152.84,152.68,152.82,10949.0,140.8859,140.8859,140.7384,140.8675,10949.0
2021-07-13 15:30:00,152.77,153.06,152.75,153.06,7670.0,140.8214,141.0887,140.803,141.0887,7670.0
2021-07-13 15:35:00,153.07,153.07,152.84,152.94,9307.0,141.0979,141.0979,140.8859,140.9781,9307.0
2021-07-13 15:40:00,152.93,153.0,152.92,153.0,19570.0,140.9689,141.0334,140.9597,141.0334,19570.0
2021-07-13 15:45:00,153.0,153.02,152.95,153.0,26423.0,141.0334,141.0518,140.9873,141.0334,26423.0
2021-07-13 15:50:00,152.94,153.03,152.87,152.99,31436.0,140.9781,141.0611,140.9136,141.0242,31436.0
2021-07-13 15:55:00,152.97,153.02,152.88,153.0,66123.0,141.0058,141.0518,140.9228,141.0334,66123.0
2021-07-14 09:30:00,153.35,153.54,153.12,153.13,21727.0,141.356,141.5312,141.144,141.1532,21727.0
2021-07-14 09:35:00,153.5,154.25,153.5,154.25,7325.0,141.4943,142.1856,141.4943,142.1856,7325.0
2021-07-14 09:40:00,154.43,154.57,153.98,154.0,23544.0,142.3516,142.4806,141.9368,141.9552,23544.0
2021-07-14 09:45:00,153.98,153.98,153.61,153.73,7440.0,141.9368,141.9368,141.5957,141.7063,7440.0
2021-07-14 09:50:00,153.71,153.73,153.29,153.3,7155.0,141.6879,141.7063,141.3007,141.3099,7155.0
2021-07-14 09:55:00,153.36,153.51,153.26,153.28,2921.0,141.3653,141.5035,141.2731,141.2915,2921.0
2021-07-14 10:00:00,153.3,153.33,153.01,153.06,7720.0,141.3099,141.3376,141.0426,141.0887,7720.0
2021-07-14 10:05:00,152.92,153.11,152.84,152.88,2400.0,140.9597,141.1348,140.8859,140.9228,2400.0
2021-07-14 10:10:00,152.9,153.13,152.81,152.94,3326.0,140.9412,141.1532,140.8583,140.9781,3326.0
2021-07-14 10:15:00,152.99,153.39,152.99,153.28,3868.0,141.0242,141.3929,141.0242,141.2915,3868.0
2021-07-14 10:20:00,153.4,153.6,153.39,153.55,10025.0,141.4021,141.5865,141.3929,141.5404,10025.0
2021-07-14 10:25:00,153.61,153.61,153.26,153.26,6378.0,141.5957,141.5957,141.2731,141.2731,6378.0
2021-07-14 10:30:00,153.34,153.45,153.25,153.43,5431.0,141.3468,141.4482,141.2639,141.4298,5431.0
2021-07-14 10:35:00,153.5,153.61,153.43,153.45,3708.0,141.4943,141.5957,141.4298,141.4482,3708.0
2021-07-14 10:40:00,153.59,153.65,153.46,153.64,3788.0,141.5773,141.6326,141.4574,141.6234,3788.0
2021-07-14 10:45:00,153.74,154.1,153.63,153.98,38592.0,141.7155,142.0474,141.6141,141.9368,38592.0
2021-07-14 10:50:00,153.95,153.95,153.36,153.47,6092.0,141.9091,141.9091,141.3653,141.4666,6092.0
2021-07-14 10:55:00,153.46,153.73,153.44,153.52,4315.0,141.4574,141.7063,141.439,141.5127,4315.0
2021-07-14 11:00:00,153.51,153.58,153.23,153.26,5774.0,141.5035,141.568,141.2454,141.2731,5774.0
2021-07-14 11:05:00,153.2,153.2,152.88,152.88,2923.0,141.2178,141.2178,140.9228,140.9228,2923.0
2021-07-14 11:10:00,152.93,153.24,152.93,153.23,6374.0,140.9689,141.2546,140.9689,141.2454,6374.0
2021-07-14 11:15:00,153.24,153.52,153.18,153.52,14851.0,141.2546,141.5127,141.1993,141.5127,14851.0
2021-07-14 11:20:00,153.51,153.84,153.46,153.46,6080.0,141.5035,141.8077,141.4574,141.4574,6080.0
2021-07-14 11:25:00,153.5,153.63,153.41,153.59,7188.0,141.4943,141.6141,141.4113,141.5773,7188.0
2021-07-14 11:30:00,153.61,153.85,153.55,153.59,5839.0,141.5957,141.8169,141.5404,141.5773,5839.0
2021-07-14 11:35:00,153.57,153.77,153.56,153.61,4694.0,141.5588,141.7432,141.5496,141.5957,4694.0
2021-07-14 11:40:00,153.55,153.58,153.43,153.52,44997.0,141.5404,141.568,141.4298,141.5127,44997.0
2021-07-14 11:45:00,153.51,153.57,153.42,153.46,4596.0,141.5035,141.5588,141.4206,141.4574,4596.0
2021-07-14 11:50:00,153.48,153.73,153.41,153.72,5930.0,141.4759,141.7063,141.4113,141.6971,5930.0
2021-07-14 11:55:00,153.79,153.8,153.6,153.8,3334.0,141.7616,141.7708,141.5865,141.7708,3334.0
2021-07-14 12:00:00,153.85,154.13,153.85,154.0,2280.0,141.8169,142.075,141.8169,141.9552,2280.0
2021-07-14 12:05:00,153.93,154.05,153.93,154.0,4377.0,141.8907,142.0013,141.8907,141.9552,4377.0
2021-07-14 12:10:00,154.02,154.1,153.92,154.09,5830.0,141.9736,142.0474,141.8815,142.0382,5830.0
2021-07-14 12:15:00,154.05,154.17,154.01,154.01,3489.0,142.0013,142.1119,141.9644,141.9644,3489.0
2021-07-14 12:20:00,154.07,154.07,153.91,154.0,36860.0,142.0197,142.0197,141.8722,141.9552,36860.0
2021-07-14 12:25:00,153.99,153.99,153.77,153.95,10465.0,141.946,141.946,141.7432,141.9091,10465.0
2021-07-14 12:30:00,154.02,154.02,153.85,154.0,11610.0,141.9736,141.9736,141.8169,141.9552,11610.0
2021-07-14 12:35:00,154.0,154.09,153.83,153.85,15029.0,141.9552,142.0382,141.7985,141.8169,15029.0
2021-07-14 12:40:00,153.85,153.93,153.74,153.93,5500.0,141.8169,141.8907,141.7155,141.8907,5500.0
2021-07-14 12:45:00,153.97,154.08,153.82,154.08,76846.0,141.9275,142.0289,141.7893,142.0289,76846.0
2021-07-14 12:50:00,154.0,154.08,153.78,153.82,42187.0,141.9552,142.0289,141.7524,141.7893,42187.0
2021-07-14 12:55:00,153.75,153.89,153.73,153.84,4048.0,141.7247,141.8538,141.7063,141.8077,4048.0
2021-07-14 13:00:00,153.83,154.06,153.74,154.02,71105.0,141.7985,142.0105,141.7155,141.9736,71105.0
2021-07-14 13:05:00,153.92,153.92,153.65,153.72,1514.0,141.8815,141.8815,141.6326,141.6971,1514.0
2021-07-14 13:10:00,153.74,153.85,153.68,153.84,3184.0,141.7155,141.8169,141.6602,141.8077,3184.0
2021-07-14 13:15:00,153.79,153.79,153.49,153.57,4865.0,141.7616,141.7616,141.4851,141.5588,4865.0
2021-07-14 13:20:00,153.57,153.62,153.43,153.53,2100.0,141.5588,141.6049,141.4298,141.522,2100.0
2021-07-14 13:25:00,153.66,153.73,153.62,153.64,2500.0,141.6418,141.7063,141.6049,141.6234,2500.0
2021-07-14 13:30:00,153.73,153.93,153.73,153.93,2104.0,141.7063,141.8907,141.7063,141.8907,2104.0
2021-07-14 13:35:00,153.88,153.88,153.78,153.82,2865.0,141.8446,141.8446,141.7524,141.7893,2865.0
2021-07-14 13:40:00,153.84,154.0,153.8,153.99,9419.0,141.8077,141.9552,141.7708,141.946,9419.0
2021-07-14 13:45:00,153.95,154.04,153.92,154.02,2819.0,141.9091,141.9921,141.8815,141.9736,2819.0
2021-07-14 13:50:00,154.1,154.13,154.05,154.09,1575.0,142.0474,142.075,142.0013,142.0382,1575.0
2021-07-14 13:55:00,154.08,154.27,154.04,154.2,2266.0,142.0289,142.2041,141.9921,142.1396,2266.0
2021-07-14 14:00:00,154.22,154.23,154.09,154.09,2642.0,142.158,142.1672,142.0382,142.0382,2642.0
2021-07-14 14:05:00,154.0,154.06,153.94,154.05,3700.0,141.9552,142.0105,141.8999,142.0013,3700.0
2021-07-14 14:10:00,154.05,154.13,153.98,154.0,6878.0,142.0013,142.075,141.9368,141.9552,6878.0
2021-07-14 14:15:00,154.04,154.14,153.95,154.11,1906.0,141.9921,142.0842,141.9091,142.0566,1906.0
2021-07-14 14:20:00,154.12,154.25,154.09,154.19,2818.0,142.0658,142.1856,142.0382,142.1303,2818.0
2021-07-14 14:25:00,154.18,154.23,154.13,154.15,2754.0,142.1211,142.1672,142.075,142.0935,2754.0
2021-07-14 14:30:00,154.21,154.22,153.95,154.07,7604.0,142.1488,142.158,141.9091,142.0197,7604.0
2021-07-14 14:35:00,154.04,154.33,154.04,154.24,3234.0,141.9921,142.2594,141.9921,142.1764,3234.0
2021-07-14 14:40:00,154.22,154.33,154.2,154.33,2279.0,142.158,142.2594,142.1396,142.2594,2279.0
2021-07-14 14:45:00,154.33,154.4,154.31,154.35,4659.0,142.2594,142.3239,142.2409,142.2778,4659.0
2021-07-14 14:50:00,154.46,154.47,154.3,154.33,5169.0,142.3792,142.3884,142.2317,142.2594,5169.0
2021-07-14 14:55:00,154.33,154.39,154.32,154.39,3011.0,142.2594,142.3147,142.2502,142.3147,3011.0
2021-07-14 15:00:00,154.41,154.46,154.31,154.36,8963.0,142.3331,142.3792,142.2409,142.287,8963.0
2021-07-14 15:05:00,154.38,154.52,154.36,154.44,5521.0,142.3055,142.4345,142.287,142.3608,5521.0
2021-07-14 15:10:00,154.42,154.45,154.27,154.37,12162.0,142.3423,142.37,142.2041,142.2963,12162.0
2021-07-14 15:15:00,154.33,154.65,154.32,154.59,5077.0,142.2594,142.5544,142.2502,142.499,5077.0
2021-07-14 15:20:00,154.56,154.64,154.55,154.58,4407.0,142.4714,142.5451,142.4622,142.4898,4407.0
2021-07-14 15:25:00,154.58,154.62,154.47,154.58,7324.0,142.4898,142.5267,142.3884,142.4898,7324.0
2021-07-14 15:30:00,154.54,154.54,154.23,154.31,7935.0,142.453,142.453,142.1672,142.2409,7935.0
2021-07-14 15:35:00,154.35,154.63,154.32,154.58,15122.0,142.2778,142.5359,142.2502,142.4898,15122.0
2021-07-14 15:40:00,154.58,154.58,154.41,154.49,13998.0,142.4898,142.4898,142.3331,142.4069,13998.0
2021-07-14 15:45:00,154.5,154.64,154.47,154.51,13608.0,142.4161,142.5451,142.3884,142.4253,13608.0
2021-07-14 15:50:00,154.5,154.62,154.3,154.47,32381.0,142.4161,142.5267,142.2317,142.3884,32381.0
2021-07-14 15:55:00,154.47,154.78,154.38,154.5,230514.0,142.3884,142.6742,142.3055,142.4161,230514.0
2021-07-15 09:30:00,152.71,153.4,152.45,152.91,72582.0,140.7661,141.4021,140.5264,140.9504,72582.0
2021-07-15 09:35:00,152.9,153.67,152.89,153.67,17982.0,140.9412,141.651,140.932,141.651,17982.0
2021-07-15 09:40:00,153.45,154.0,153.36,153.87,60255.0,141.4482,141.9552,141.3653,141.8354,60255.0
2021-07-15 09:45:00,153.87,154.0,152.97,153.12,15227.0,141.8354,141.9552,141.0058,141.144,15227.0
2021-07-15 09:50:00,153.25,153.56,153.22,153.26,7024.0,141.2639,141.5496,141.2362,141.2731,7024.0
2021-07-15 09:55:00,153.36,153.36,152.99,153.03,11689.0,141.3653,141.3653,141.0242,141.0611,11689.0
2021-07-15 10:00:00,153.03,153.39,152.96,153.34,8098.0,141.0611,141.3929,140.9965,141.3468,8098.0
2021-07-15 10:05:00,153.33,153.45,153.07,153.17,10893.0,141.3376,141.4482,141.0979,141.1901,10893.0
2021-07-15 10:10:00,153.19,154.28,153.19,153.71,37744.0,141.2085,142.2133,141.2085,141.6879,37744.0
2021-07-15 10:15:00,153.71,153.88,153.41,153.69,13780.0,141.6879,141.8446,141.4113,141.6694,13780.0
2021-07-15 10:20:00,153.67,153.97,153.4,153.85,9621.0,141.651,141.9275,141.4021,141.8169,9621.0
2021-07-15 10:25:00,153.86,154.2,153.83,154.05,5910.0,141.8261,142.1396,141.7985,142.0013,5910.0
2021-07-15 10:30:00,153.97,153.99,153.82,153.89,5990.0,141.9275,141.946,141.7893,141.8538,5990.0
2021-07-15 10:35:00,153.94,154.11,153.85,153.98,15232.0,141.8999,142.0566,141.8169,141.9368,15232.0
2021-07-15 10:40:00,153.93,154.13,153.88,154.08,10322.0,141.8907,142.075,141.8446,142.0289,10322.0
2021-07-15 10:45:00,154.13,154.53,154.13,154.48,9870.0,142.075,142.4437,142.075,142.3977,9870.0
2021-07-15 10:50:00,154.45,154.77,154.38,154.63,10112.0,142.37,142.665,142.3055,142.5359,10112.0
2021-07-15 10:55:00,154.72,154.78,154.31,154.45,8001.0,142.6189,142.6742,142.2409,142.37,8001.0
2021-07-15 11:00:00,154.49,154.64,154.29,154.38,9873.0,142.4069,142.5451,142.2225,142.3055,9873.0
2021-07-15 11:05:00,154.38,154.58,154.33,154.35,7033.0,142.3055,142.4898,142.2594,142.2778,7033.0
2021-07-15 11:10:00,154.34,154.39,154.15,154.28,5530.0,142.2686,142.3147,142.0935,142.2133,5530.0
2021-07-15 11:15:00,154.26,154.56,154.23,154.5,4712.0,142.1949,142.4714,142.1672,142.4161,4712.0
2021-07-15 11:20:00,154.55,154.55,154.21,154.38,3464.0,142.4622,142.4622,142.1488,142.3055,3464.0
2021-07-15 11:25:00,154.31,154.47,154.18,154.4,2826.0,142.2409,142.3884,142.1211,142.3239,2826.0
2021-07-15 11:30:00,154.37,154.63,154.37,154.62,1491.0,142.2963,142.5359,142.2963,142.5267,1491.0
2021-07-15 11:35:00,154.69,154.89,154.68,154.85,12502.0,142.5912,142.7756,142.582,142.7387,12502.0
2021-07-15 11:40:00,154.95,155.07,154.88,154.98,10292.0,142.8309,142.9415,142.7664,142.8585,10292.0
2021-07-15 11:45:00,154.98,155.14,154.86,155.1,3538.0,142.8585,143.006,142.7479,142.9692,3538.0
2021-07-15 11:50:00,155.04,155.24,155.04,155.24,5509.0,142.9139,143.0982,142.9139,143.0982,5509.0
2021-07-15 11:55:00,155.22,155.26,155.18,155.25,4618.0,143.0798,143.1166,143.0429,143.1074,4618.0
2021-07-15 12:00:00,155.27,155.42,155.16,155.17,3483.0,143.1259,143.2641,143.0245,143.0337,3483.0
2021-07-15 12:05:00,155.16,155.2,155.04,155.2,2466.0,143.0245,143.0613,142.9139,143.0613,2466.0
2021-07-15 12:10:00,155.23,155.33,155.1,155.28,4101.0,143.089,143.1812,142.9692,143.1351,4101.0
2021-07-15 12:15:00,155.25,155.25,154.95,154.95,6486.0,143.1074,143.1074,142.8309,142.8309,6486.0
2021-07-15 12:20:00,155.04,155.16,154.95,155.16,2696.0,142.9139,143.0245,142.8309,143.0245,2696.0
2021-07-15 12:25:00,155.08,155.16,154.93,155.12,7481.0,142.9507,143.0245,142.8125,142.9876,7481.0
2021-07-15 12:30:00,155.06,155.21,155.06,155.11,1501.0,142.9323,143.0706,142.9323,142.9784,1501.0
2021-07-15 12:35:00,155.08,155.08,154.84,155.05,9685.0,142.9507,142.9507,142.7295,142.9231,9685.0
2021-07-15 12:40:00,155.06,155.13,155.05,155.13,1502.0,142.9323,142.9968,142.9231,142.9968,1502.0
2021-07-15 12:45:00,155.17,155.17,155.04,155.16,2192.0,143.0337,143.0337,142.9139,143.0245,2192.0
2021-07-15 12:50:00,155.11,155.17,154.99,155.12,3945.0,142.9784,143.0337,142.8678,142.9876,3945.0
2021-07-15 12:55:00,155.03,155.06,154.95,155.03,3641.0,142.9046,142.9323,142.8309,142.9046,3641.0
2021-07-15 13:00:00,154.91,155.02,154.9,154.99,13073.0,142.794,142.8954,142.7848,142.8678,13073.0
2021-07-15 13:05:00,155.01,155.08,154.94,154.97,5240.0,142.8862,142.9507,142.8217,142.8493,5240.0
2021-07-15 13:10:00,154.96,155.0,154.85,154.9,17217.0,142.8401,142.877,142.7387,142.7848,17217.0
2021-07-15 13:15:00,154.93,154.97,154.65,154.69,2704.0,142.8125,142.8493,142.5544,142.5912,2704.0
2021-07-15 13:20:00,154.62,154.69,154.46,154.59,3576.0,142.5267,142.5912,142.3792,142.499,3576.0
2021-07-15 13:25:00,154.59,154.76,154.54,154.69,2845.0,142.499,142.6558,142.453,142.5912,2845.0
2021-07-15 13:30:00,154.69,154.72,154.56,154.72,3097.0,142.5912,142.6189,142.4714,142.6189,3097.0
2021-07-15 13:35:00,154.67,154.8,154.57,154.68,3705.0,142.5728,142.6926,142.4806,142.582,3705.0
2021-07-15 13:40:00,154.7,154.74,154.48,154.49,2313.0,142.6004,142.6373,142.3977,142.4069,2313.0
2021-07-15 13:45:00,154.44,154.57,154.37,154.52,3834.0,142.3608,142.4806,142.2963,142.4345,3834.0
2021-07-15 13:50:00,154.49,154.67,154.45,154.59,5344.0,142.4069,142.5728,142.37,142.499,5344.0
2021-07-15 13:55:00,154.58,154.74,154.58,154.69,4048.0,142.4898,142.6373,142.4898,142.5912,4048.0
2021-07-15 14:00:00,154.71,154.87,154.61,154.7,12397.0,142.6097,142.7571,142.5175,142.6004,12397.0
2021-07-15 14:05:00,154.74,154.99,154.74,154.99,7230.0,142.6373,142.8678,142.6373,142.8678,7230.0
2021-07-15 14:10:00,154.99,155.0,154.89,154.98,9926.0,142.8678,142.877,142.7756,142.8585,9926.0
2021-07-15 14:15:00,154.99,155.11,154.93,155.08,9626.0,142.8678,142.9784,142.8125,142.9507,9626.0
2021-07-15 14:20:00,155.11,155.19,155.0,155.19,2725.0,142.9784,143.0521,142.877,143.0521,2725.0
2021-07-15 14:25:00,155.22,155.23,155.14,155.18,5947.0,143.0798,143.089,143.006,143.0429,5947.0
2021-07-15 14:30:00,155.2,155.2,155.06,155.07,6007.0,143.0613,143.0613,142.9323,142.9415,6007.0
2021-07-15 14:35:00,155.11,155.14,155.01,155.03,2599.0,142.9784,143.006,142.8862,142.9046,2599.0
2021-07-15 14:40:00,154.97,155.22,154.96,155.22,11770.0,142.8493,143.0798,142.8401,143.0798,11770.0
2021-07-15 14:45:00,155.16,155.17,154.93,155.06,4607.0,143.0245,143.0337,142.8125,142.9323,4607.0
2021-07-15 14:50:00,155.0,155.01,154.91,154.93,7941.0,142.877,142.8862,142.794,142.8125,7941.0
2021-07-15 14:55:00,154.96,155.17,154.95,155.13,6529.0,142.8401,143.0337,142.8309,142.9968,6529.0
2021-07-15 15:00:00,155.09,155.16,155.04,155.07,3607.0,142.9599,143.0245,142.9139,142.9415,3607.0
2021-07-15 15:05:00,155.05,155.1,154.99,155.08,4866.0,142.9231,142.9692,142.8678,142.9507,4866.0
2021-07-15 15:10:00,155.12,155.16,155.04,155.06,2955.0,142.9876,143.0245,142.9139,142.9323,2955.0
2021-07-15 15:15:00,155.08,155.36,155.07,155.32,4774.0,142.9507,143.2088,142.9415,143.172,4774.0
2021-07-15 15:20:00,155.34,155.5,155.29,155.5,4913.0,143.1904,143.3379,143.1443,143.3379,4913.0
2021-07-15 15:25:00,155.48,155.53,155.45,155.5,3770.0,143.3194,143.3655,143.2918,143.3379,3770.0
2021-07-15 15:30:00,155.5,155.51,155.35,155.45,10313.0,143.3379,143.3471,143.1996,143.2918,10313.0
2021-07-15 15:35:00,155.45,155.57,155.41,155.55,21300.0,143.2918,143.4024,143.2549,143.384,21300.0
2021-07-15 15:40:00,155.58,155.61,155.48,155.53,11603.0,143.4116,143.4393,143.3194,143.3655,11603.0
2021-07-15 15:45:00,155.55,155.61,155.41,155.45,23097.0,143.384,143.4393,143.2549,143.2918,23097.0
2021-07-15 15:50:00,155.47,155.69,155.47,155.54,31846.0,143.3102,143.513,143.3102,143.3747,31846.0
2021-07-15 15:55:00,155.52,155.75,155.46,155.58,65376.0,143.3563,143.5683,143.301,143.4116,65376.0
2021-07-16 09:30:00,156.07,156.37,154.78,155.11,41927.0,143.8633,144.1398,142.6742,142.9784,41927.0
2021-07-16 09:35:00,155.07,155.5,154.94,155.48,3054.0,142.9415,143.3379,142.8217,143.3194,3054.0
2021-07-16 09:40:00,155.49,155.56,155.09,155.32,5443.0,143.3287,143.3932,142.9599,143.172,5443.0
2021-07-16 09:45:00,155.38,155.55,155.21,155.44,7474.0,143.2273,143.384,143.0706,143.2826,7474.0
2021-07-16 09:50:00,155.36,155.68,155.23,155.63,11406.0,143.2088,143.5038,143.089,143.4577,11406.0
2021-07-16 09:55:00,155.86,155.96,155.68,155.93,9526.0,143.6697,143.7619,143.5038,143.7342,9526.0
2021-07-16 10:00:00,155.94,155.99,155.42,155.68,10931.0,143.7435,143.7896,143.2641,143.5038,10931.0
2021-07-16 10:05:00,155.59,155.98,155.58,155.86,5968.0,143.4208,143.7803,143.4116,143.6697,5968.0
2021-07-16 10:10:00,155.79,155.89,155.5,155.5,13227.0,143.6052,143.6974,143.3379,143.3379,13227.0
2021-07-16 10:15:00,155.4,155.76,155.38,155.69,13113.0,143.2457,143.5775,143.2273,143.513,13113.0
2021-07-16 10:20:00,155.68,155.77,155.15,155.19,8908.0,143.5038,143.5868,143.0152,143.0521,8908.0
2021-07-16 10:25:00,155.26,155.26,154.81,154.96,8138.0,143.1166,143.1166,142.7018,142.8401,8138.0
2021-07-16 10:30:00,154.87,155.17,154.82,155.03,6868.0,142.7571,143.0337,142.7111,142.9046,6868.0
2021-07-16 10:35:00,155.2,155.23,154.84,155.07,13231.0,143.0613,143.089,142.7295,142.9415,13231.0
2021-07-16 10:40:00,154.96,155.14,154.81,154.91,7953.0,142.8401,143.006,142.7018,142.794,7953.0
2021-07-16 10:45:00,155.01,155.3,155.01,155.15,2800.0,142.8862,143.1535,142.8862,143.0152,2800.0
2021-07-16 10:50:00,155.07,155.7,155.05,155.7,4207.0,142.9415,143.5222,142.9231,143.5222,4207.0
2021-07-16 10:55:00,155.68,155.91,155.5,155.91,5453.0,143.5038,143.7158,143.3379,143.7158,5453.0
2021-07-16 11:00:00,155.96,156.11,155.87,155.94,4472.0,143.7619,143.9002,143.6789,143.7435,4472.0
2021-07-16 11:05:00,155.94,156.3,155.85,156.2,9115.0,143.7435,144.0753,143.6605,143.9831,9115.0
2021-07-16 11:10:00,156.19,156.26,156.06,156.26,8902.0,143.9739,144.0384,143.8541,144.0384,8902.0
2021-07-16 11:15:00,156.25,156.29,155.95,156.25,8467.0,144.0292,144.0661,143.7527,144.0292,8467.0
2021-07-16 11:20:00,156.3,156.44,156.26,156.42,7140.0,144.0753,144.2044,144.0384,144.1859,7140.0
2021-07-16 11:25:00,156.37,156.55,156.36,156.45,2357.0,144.1398,144.3058,144.1306,144.2136,2357.0
2021-07-16 11:30:00,156.41,156.6,156.27,156.46,6867.0,144.1767,144.3518,144.0477,144.2228,6867.0
2021-07-16 11:35:00,156.44,156.59,156.29,156.58,3476.0,144.2044,144.3426,144.0661,144.3334,3476.0
2021-07-16 11:40:00,156.67,156.77,156.65,156.66,4015.0,144.4164,144.5085,144.3979,144.4071,4015.0
2021-07-16 11:45:00,156.7,156.8,156.52,156.6,4267.0,144.444,144.5362,144.2781,144.3518,4267.0
2021-07-16 11:50:00,156.57,156.7,156.53,156.66,7852.0,144.3242,144.444,144.2873,144.4071,7852.0
2021-07-16 11:55:00,156.66,156.66,156.47,156.6,3947.0,144.4071,144.4071,144.232,144.3518,3947.0
2021-07-16 12:00:00,156.51,156.6,156.45,156.54,1900.0,144.2689,144.3518,144.2136,144.2965,1900.0
2021-07-16 12:05:00,156.59,156.71,156.59,156.71,2012.0,144.3426,144.4532,144.3426,144.4532,2012.0
2021-07-16 12:10:00,156.74,156.78,156.51,156.61,16599.0,144.4809,144.5178,144.2689,144.3611,16599.0
2021-07-16 12:15:00,156.6,156.6,156.52,156.6,2621.0,144.3518,144.3518,144.2781,144.3518,2621.0
2021-07-16 12:20:00,156.64,156.76,156.64,156.68,4556.0,144.3887,144.4993,144.3887,144.4256,4556.0
2021-07-16 12:25:00,156.68,156.69,156.46,156.46,3449.0,144.4256,144.4348,144.2228,144.2228,3449.0
2021-07-16 12:30:00,156.46,156.51,156.37,156.46,2014.0,144.2228,144.2689,144.1398,144.2228,2014.0
2021-07-16 12:35:00,156.45,156.6,156.27,156.38,12236.0,144.2136,144.3518,144.0477,144.149,12236.0
2021-07-16 12:40:00,156.43,156.76,156.43,156.7,4390.0,144.1951,144.4993,144.1951,144.444,4390.0
2021-07-16 12:45:00,156.66,156.67,156.52,156.57,6727.0,144.4071,144.4164,144.2781,144.3242,6727.0
2021-07-16 12:50:00,156.58,156.77,156.58,156.77,1471.0,144.3334,144.5085,144.3334,144.5085,1471.0
2021-07-16 12:55:00,156.77,156.9,156.7,156.74,3342.0,144.5085,144.6284,144.444,144.4809,3342.0
2021-07-16 13:00:00,156.76,156.76,156.67,156.73,2329.0,144.4993,144.4993,144.4164,144.4717,2329.0
2021-07-16 13:05:00,156.74,156.74,156.65,156.72,3206.0,144.4809,144.4809,144.3979,144.4625,3206.0
2021-07-16 13:10:00,156.67,156.76,156.62,156.68,2761.0,144.4164,144.4993,144.3703,144.4256,2761.0
2021-07-16 13:15:00,156.68,156.85,156.65,156.77,6150.0,144.4256,144.5823,144.3979,144.5085,6150.0
2021-07-16 13:20:00,156.73,156.95,156.73,156.95,8489.0,144.4717,144.6745,144.4717,144.6745,8489.0
2021-07-16 13:25:00,156.88,156.9,156.76,156.81,3693.0,144.6099,144.6284,144.4993,144.5454,3693.0
2021-07-16 13:30:00,156.74,156.89,156.66,156.83,8637.0,144.4809,144.6192,144.4071,144.5639,8637.0
2021-07-16 13:35:00,156.8,156.94,156.79,156.84,15838.0,144.5362,144.6652,144.527,144.5731,15838.0
2021-07-16 13:40:00,156.86,156.86,156.59,156.64,5617.0,144.5915,144.5915,144.3426,144.3887,5617.0
2021-07-16 13:45:00,156.64,156.76,156.62,156.75,5745.0,144.3887,144.4993,144.3703,144.4901,5745.0
2021-07-16 13:50:00,156.71,156.9,156.66,156.76,4200.0,144.4532,144.6284,144.4071,144.4993,4200.0
2021-07-16 13:55:00,156.78,156.93,156.76,156.9,4115.0,144.5178,144.656,144.4993,144.6284,4115.0
2021-07-16 14:00:00,156.81,156.9,156.68,156.76,11022.0,144.5454,144.6284,144.4256,144.4993,11022.0
2021-07-16 14:05:00,156.84,156.9,156.75,156.86,16583.0,144.5731,144.6284,144.4901,144.5915,16583.0
2021-07-16 14:10:00,156.89,156.95,156.7,156.85,22959.0,144.6192,144.6745,144.444,144.5823,22959.0
2021-07-16 14:15:00,156.9,156.95,156.73,156.73,5132.0,144.6284,144.6745,144.4717,144.4717,5132.0
2021-07-16 14:20:00,156.74,156.79,156.51,156.79,4847.0,144.4809,144.527,144.2689,144.527,4847.0
2021-07-16 14:25:00,156.7,156.7,156.51,156.51,4103.0,144.444,144.444,144.2689,144.2689,4103.0
2021-07-16 14:30:00,156.48,156.57,156.34,156.36,3808.0,144.2412,144.3242,144.1122,144.1306,3808.0
2021-07-16 14:35:00,156.34,156.34,156.11,156.11,4199.0,144.1122,144.1122,143.9002,143.9002,4199.0
2021-07-16 14:40:00,156.09,156.18,156.08,156.09,3530.0,143.8817,143.9647,143.8725,143.8817,3530.0
2021-07-16 14:45:00,156.14,156.15,156.04,156.08,7742.0,143.9278,143.937,143.8356,143.8725,7742.0
2021-07-16 14:50:00,156.12,156.33,156.12,156.33,3911.0,143.9094,144.103,143.9094,144.103,3911.0
2021-07-16 14:55:00,156.27,156.42,156.24,156.41,7164.0,144.0477,144.1859,144.02,144.1767,7164.0
2021-07-16 15:00:00,156.38,156.44,156.23,156.27,10981.0,144.149,144.2044,144.0108,144.0477,10981.0
2021-07-16 15:05:00,156.27,156.27,156.11,156.25,11694.0,144.0477,144.0477,143.9002,144.0292,11694.0
2021-07-16 15:10:00,156.37,156.49,156.13,156.23,8618.0,144.1398,144.2504,143.9186,144.0108,8618.0
2021-07-16 15:15:00,156.2,156.53,156.2,156.46,5964.0,143.9831,144.2873,143.9831,144.2228,5964.0
2021-07-16 15:20:00,156.47,156.64,156.42,156.56,16822.0,144.232,144.3887,144.1859,144.315,16822.0
2021-07-16 15:25:00,156.48,156.53,156.37,156.37,6537.0,144.2412,144.2873,144.1398,144.1398,6537.0
2021-07-16 15:30:00,156.4,156.4,156.12,156.25,9778.0,144.1675,144.1675,143.9094,144.0292,9778.0
2021-07-16 15:35:00,156.25,156.25,156.03,156.09,5992.0,144.0292,144.0292,143.8264,143.8817,5992.0
2021-07-16 15:40:00,156.05,156.23,156.02,156.03,19322.0,143.8449,144.0108,143.8172,143.8264,19322.0
2021-07-16 15:45:00,156.0,156.14,155.95,156.03,31004.0,143.7988,143.9278,143.7527,143.8264,31004.0
2021-07-16 15:50:00,155.97,156.48,155.96,156.3,51926.0,143.7711,144.2412,143.7619,144.0753,51926.0
2021-07-16 15:55:00,156.31,156.56,156.3,156.32,80586.0,144.0845,144.315,144.0753,144.0937,80586.0
2021-07-19 09:30:00,153.93,155.1,153.62,155.1,22109.0,141.8907,142.9692,141.6049,142.9692,22109.0
2021-07-19 09:35:00,154.72,154.82,153.77,154.11,4400.0,142.6189,142.7111,141.7432,142.0566,4400.0
2021-07-19 09:40:00,153.97,154.25,153.58,153.97,12134.0,141.9275,142.1856,141.568,141.9275,12134.0
2021-07-19 09:45:00,154.02,154.18,153.6,153.86,9504.0,141.9736,142.1211,141.5865,141.8261,9504.0
2021-07-19 09:50:00,153.82,153.91,153.49,153.59,10518.0,141.7893,141.8722,141.4851,141.5773,10518.0
2021-07-19 09:55:00,153.59,153.81,153.21,153.33,15987.0,141.5773,141.7801,141.227,141.3376,15987.0
2021-07-19 10:00:00,153.32,153.32,152.34,152.37,16981.0,141.3284,141.3284,140.425,140.4527,16981.0
2021-07-19 10:05:00,152.37,152.74,152.35,152.63,12602.0,140.4527,140.7937,140.4342,140.6923,12602.0
2021-07-19 10:10:00,152.68,152.93,152.52,152.75,8110.0,140.7384,140.9689,140.5909,140.803,8110.0
2021-07-19 10:15:00,152.58,152.63,152.11,152.27,17267.0,140.6463,140.6923,140.213,140.3605,17267.0
2021-07-19 10:20:00,152.25,152.4,152.07,152.31,10031.0,140.3421,140.4803,140.1761,140.3974,10031.0
2021-07-19 10:25:00,152.26,152.39,152.06,152.37,5371.0,140.3513,140.4711,140.1669,140.4527,5371.0
2021-07-19 10:30:00,152.33,152.37,151.97,152.22,14653.0,140.4158,140.4527,140.084,140.3144,14653.0
2021-07-19 10:35:00,152.18,152.26,151.81,152.06,12237.0,140.2775,140.3513,139.9365,140.1669,12237.0
2021-07-19 10:40:00,152.0,152.23,151.64,152.05,10729.0,140.1116,140.3236,139.7798,140.1577,10729.0
2021-07-19 10:45:00,152.0,152.17,151.54,151.61,9777.0,140.1116,140.2683,139.6876,139.7521,9777.0
2021-07-19 10:50:00,151.52,151.59,151.01,151.36,22577.0,139.6692,139.7337,139.1991,139.5217,22577.0
2021-07-19 10:55:00,151.42,151.47,151.16,151.28,19715.0,139.577,139.6231,139.3373,139.4479,19715.0
2021-07-19 11:00:00,151.27,151.57,150.86,151.04,14095.0,139.4387,139.7153,139.0608,139.2267,14095.0
2021-07-19 11:05:00,151.04,151.23,150.74,150.74,14690.0,139.2267,139.4018,138.9502,138.9502,14690.0
2021-07-19 11:10:00,150.73,151.05,150.62,150.8,20985.0,138.941,139.2359,138.8396,139.0055,20985.0
2021-07-19 11:15:00,150.96,151.48,150.88,151.17,10853.0,139.153,139.6323,139.0792,139.3465,10853.0
2021-07-19 11:20:00,151.27,151.27,150.71,150.88,8412.0,139.4387,139.4387,138.9225,139.0792,8412.0
2021-07-19 11:25:00,150.88,151.17,150.72,150.98,9237.0,139.0792,139.3465,138.9317,139.1714,9237.0
2021-07-19 11:30:00,150.94,151.25,150.66,151.1,8535.0,139.1345,139.4203,138.8764,139.282,8535.0
2021-07-19 11:35:00,151.21,151.21,150.89,150.99,5223.0,139.3834,139.3834,139.0884,139.1806,5223.0
2021-07-19 11:40:00,151.03,151.13,150.76,151.13,10867.0,139.2175,139.3097,138.9686,139.3097,10867.0
2021-07-19 11:45:00,151.17,151.31,150.64,150.64,9751.0,139.3465,139.4756,138.858,138.858,9751.0
2021-07-19 11:50:00,150.74,150.9,150.65,150.77,7038.0,138.9502,139.0977,138.8672,138.9778,7038.0
2021-07-19 11:55:00,150.81,151.04,150.73,150.89,7518.0,139.0147,139.2267,138.941,139.0884,7518.0
2021-07-19 12:00:00,150.91,150.92,150.38,150.55,18079.0,139.1069,139.1161,138.6183,138.775,18079.0
2021-07-19 12:05:00,150.51,150.72,150.47,150.53,9006.0,138.7382,138.9317,138.7013,138.7566,9006.0
2021-07-19 12:10:00,150.63,150.88,150.38,150.43,24382.0,138.8488,139.0792,138.6183,138.6644,24382.0
2021-07-19 12:15:00,150.4,150.73,150.4,150.42,10152.0,138.6368,138.941,138.6368,138.6552,10152.0
2021-07-19 12:20:00,150.47,150.53,150.39,150.46,7938.0,138.7013,138.7566,138.6275,138.6921,7938.0
2021-07-19 12:25:00,150.56,150.57,150.1,150.1,4647.0,138.7842,138.7935,138.3602,138.3602,4647.0
2021-07-19 12:30:00,150.11,150.29,149.95,150.29,4837.0,138.3694,138.5354,138.222,138.5354,4837.0
2021-07-19 12:35:00,150.29,150.38,150.18,150.29,4500.0,138.5354,138.6183,138.434,138.5354,4500.0
2021-07-19 12:40:00,150.21,150.25,150.01,150.12,7536.0,138.4616,138.4985,138.2773,138.3787,7536.0
2021-07-19 12:45:00,150.1,150.15,149.73,149.84,6528.0,138.3602,138.4063,138.0192,138.1206,6528.0
2021-07-19 12:50:00,149.72,150.34,149.72,150.29,5613.0,138.0099,138.5815,138.0099,138.5354,5613.0
2021-07-19 12:55:00,150.29,150.29,150.16,150.22,3493.0,138.5354,138.5354,138.4155,138.4708,3493.0
2021-07-19 13:00:00,150.24,150.49,150.17,150.33,9860.0,138.4893,138.7197,138.4248,138.5722,9860.0
2021-07-19 13:05:00,150.35,150.5,150.22,150.42,4400.0,138.5907,138.7289,138.4708,138.6552,4400.0
2021-07-19 13:10:00,150.39,150.58,150.39,150.57,12958.0,138.6275,138.8027,138.6275,138.7935,12958.0
2021-07-19 13:15:00,150.52,150.73,150.47,150.5,8356.0,138.7474,138.941,138.7013,138.7289,8356.0
2021-07-19 13:20:00,150.46,150.63,150.44,150.49,10967.0,138.6921,138.8488,138.6736,138.7197,10967.0
2021-07-19 13:25:00,150.46,150.47,150.21,150.22,8308.0,138.6921,138.7013,138.4616,138.4708,8308.0
2021-07-19 13:30:00,150.2,150.23,150.02,150.05,6991.0,138.4524,138.4801,138.2865,138.3141,6991.0
2021-07-19 13:35:00,150.1,150.38,150.04,150.27,7791.0,138.3602,138.6183,138.3049,138.5169,7791.0
2021-07-19 13:40:00,150.24,150.41,150.02,150.18,7476.0,138.4893,138.646,138.2865,138.434,7476.0
2021-07-19 13:45:00,150.12,150.33,149.91,149.92,6662.0,138.3787,138.5722,138.1851,138.1943,6662.0
2021-07-19 13:50:00,149.9,150.22,149.88,150.21,6256.0,138.1759,138.4708,138.1574,138.4616,6256.0
2021-07-19 13:55:00,150.25,150.41,150.15,150.35,5266.0,138.4985,138.646,138.4063,138.5907,5266.0
2021-07-19 14:00:00,150.4,150.75,150.39,150.42,19806.0,138.6368,138.9594,138.6275,138.6552,19806.0
2021-07-19 14:05:00,150.46,150.5,150.27,150.27,4990.0,138.6921,138.7289,138.5169,138.5169,4990.0
2021-07-19 14:10:00,150.36,150.66,150.33,150.5,7371.0,138.5999,138.8764,138.5722,138.7289,7371.0
2021-07-19 14:15:00,150.51,150.55,150.39,150.48,3831.0,138.7382,138.775,138.6275,138.7105,3831.0
2021-07-19 14:20:00,150.52,150.63,150.48,150.52,5771.0,138.7474,138.8488,138.7105,138.7474,5771.0
2021-07-19 14:25:00,150.45,150.86,150.44,150.85,9367.0,138.6829,139.0608,138.6736,139.0516,9367.0
2021-07-19 14:30:00,150.8,150.8,150.49,150.6,20473.0,139.0055,139.0055,138.7197,138.8211,20473.0
2021-07-19 14:35:00,150.66,150.68,150.16,150.26,7669.0,138.8764,138.8949,138.4155,138.5077,7669.0
2021-07-19 14:40:00,150.22,150.37,150.16,150.21,8326.0,138.4708,138.6091,138.4155,138.4616,8326.0
2021-07-19 14:45:00,150.21,150.36,150.16,150.36,7767.0,138.4616,138.5999,138.4155,138.5999,7767.0
2021-07-19 14:50:00,150.36,150.39,149.92,150.03,6012.0,138.5999,138.6275,138.1943,138.2957,6012.0
2021-07-19 14:55:00,150.03,150.37,150.03,150.17,11908.0,138.2957,138.6091,138.2957,138.4248,11908.0
2021-07-19 15:00:00,150.21,150.45,150.12,150.42,12208.0,138.4616,138.6829,138.3787,138.6552,12208.0
2021-07-19 15:05:00,150.39,150.59,150.3,150.51,14132.0,138.6275,138.8119,138.5446,138.7382,14132.0
2021-07-19 15:10:00,150.52,150.75,150.44,150.51,13819.0,138.7474,138.9594,138.6736,138.7382,13819.0
2021-07-19 15:15:00,150.48,150.76,150.48,150.58,9717.0,138.7105,138.9686,138.7105,138.8027,9717.0
2021-07-19 15:20:00,150.54,150.75,150.52,150.62,8575.0,138.7658,138.9594,138.7474,138.8396,8575.0
2021-07-19 15:25:00,150.62,150.78,150.59,150.64,13187.0,138.8396,138.987,138.8119,138.858,13187.0
2021-07-19 15:30:00,150.64,150.83,150.59,150.82,13024.0,138.858,139.0331,138.8119,139.0239,13024.0
2021-07-19 15:35:00,150.84,150.95,150.73,150.89,11998.0,139.0423,139.1437,138.941,139.0884,11998.0
2021-07-19 15:40:00,150.85,151.05,150.78,150.94,22426.0,139.0516,139.2359,138.987,139.1345,22426.0
2021-07-19 15:45:00,150.93,151.2,150.83,151.12,26164.0,139.1253,139.3742,139.0331,139.3004,26164.0
2021-07-19 15:50:00,151.13,151.25,150.9,151.19,31607.0,139.3097,139.4203,139.0977,139.365,31607.0
2021-07-19 15:55:00,151.13,151.46,150.99,151.46,85402.0,139.3097,139.6139,139.1806,139.6139,85402.0
2021-07-20 09:30:00,151.31,151.31,148.04,148.95,79919.0,139.4756,139.4756,136.4613,137.3002,79919.0
2021-07-20 09:35:00,149.09,150.0,148.5,149.33,54833.0,137.4292,138.268,136.8854,137.6504,54833.0
2021-07-20 09:40:00,149.0,150.63,148.74,150.08,23796.0,137.3463,138.8488,137.1066,138.3418,23796.0
2021-07-20 09:45:00,149.89,150.29,149.34,149.75,14974.0,138.1667,138.5354,137.6597,138.0376,14974.0
2021-07-20 09:50:00,149.7,150.15,149.34,150.14,20908.0,137.9915,138.4063,137.6597,138.3971,20908.0
2021-07-20 09:55:00,150.14,150.21,149.65,149.92,20510.0,138.3971,138.4616,137.9454,138.1943,20510.0
2021-07-20 10:00:00,149.93,150.98,149.81,150.67,44121.0,138.2035,139.1714,138.0929,138.8856,44121.0
2021-07-20 10:05:00,150.71,150.9,150.0,150.43,21145.0,138.9225,139.0977,138.268,138.6644,21145.0
2021-07-20 10:10:00,150.35,150.75,150.01,150.27,37569.0,138.5907,138.9594,138.2773,138.5169,37569.0
2021-07-20 10:15:00,150.36,150.8,150.35,150.67,21661.0,138.5999,139.0055,138.5907,138.8856,21661.0
2021-07-20 10:20:00,150.68,151.36,150.64,151.36,18187.0,138.8949,139.5217,138.858,139.5217,18187.0
2021-07-20 10:25:00,151.39,151.39,150.95,151.1,23165.0,139.5493,139.5493,139.1437,139.282,23165.0
2021-07-20 10:30:00,151.17,151.44,150.94,151.32,23753.0,139.3465,139.5954,139.1345,139.4848,23753.0
2021-07-20 10:35:00,151.31,151.65,151.24,151.24,22958.0,139.4756,139.789,139.4111,139.4111,22958.0
2021-07-20 10:40:00,151.33,151.64,151.28,151.57,8619.0,139.494,139.7798,139.4479,139.7153,8619.0
2021-07-20 10:45:00,151.46,152.17,151.4,152.08,20990.0,139.6139,140.2683,139.5585,140.1854,20990.0
2021-07-20 10:50:00,152.12,152.24,151.95,152.22,16446.0,140.2222,140.3328,140.0655,140.3144,16446.0
2021-07-20 10:55:00,152.24,152.71,152.23,152.7,11220.0,140.3328,140.7661,140.3236,140.7569,11220.0
2021-07-20 11:00:00,152.66,152.8,152.51,152.76,9470.0,140.72,140.8491,140.5817,140.8122,9470.0
2021-07-20 11:05:00,152.74,152.93,152.49,152.7,15620.0,140.7937,140.9689,140.5633,140.7569,15620.0
2021-07-20 11:10:00,152.75,153.04,152.63,152.65,25509.0,140.803,141.0703,140.6923,140.7108,25509.0
2021-07-20 11:15:00,152.69,152.7,152.38,152.54,15132.0,140.7477,140.7569,140.4619,140.6094,15132.0
2021-07-20 11:20:00,152.49,152.71,152.49,152.65,10581.0,140.5633,140.7661,140.5633,140.7108,10581.0
2021-07-20 11:25:00,152.68,152.75,152.61,152.68,12978.0,140.7384,140.803,140.6739,140.7384,12978.0
2021-07-20 11:30:00,152.63,152.87,152.6,152.74,11255.0,140.6923,140.9136,140.6647,140.7937,11255.0
2021-07-20 11:35:00,152.71,152.79,152.51,152.51,9390.0,140.7661,140.8398,140.5817,140.5817,9390.0
2021-07-20 11:40:00,152.55,152.99,152.55,152.92,5702.0,140.6186,141.0242,140.6186,140.9597,5702.0
2021-07-20 11:45:00,152.94,153.05,152.77,153.01,12803.0,140.9781,141.0795,140.8214,141.0426,12803.0
2021-07-20 11:50:00,152.99,153.18,152.96,153.07,6272.0,141.0242,141.1993,140.9965,141.0979,6272.0
2021-07-20 11:55:00,153.05,153.24,153.04,153.24,3860.0,141.0795,141.2546,141.0703,141.2546,3860.0
2021-07-20 12:00:00,153.23,153.4,153.22,153.24,13775.0,141.2454,141.4021,141.2362,141.2546,13775.0
2021-07-20 12:05:00,153.23,153.25,153.04,153.23,9446.0,141.2454,141.2639,141.0703,141.2454,9446.0
2021-07-20 12:10:00,153.23,153.46,153.23,153.37,4449.0,141.2454,141.4574,141.2454,141.3745,4449.0
2021-07-20 12:15:00,153.33,153.65,153.31,153.52,7521.0,141.3376,141.6326,141.3192,141.5127,7521.0
2021-07-20 12:20:00,153.54,153.66,153.49,153.66,14511.0,141.5312,141.6418,141.4851,141.6418,14511.0
2021-07-20 12:25:00,153.64,153.69,153.44,153.61,11217.0,141.6234,141.6694,141.439,141.5957,11217.0
2021-07-20 12:30:00,153.58,153.68,153.48,153.68,9761.0,141.568,141.6602,141.4759,141.6602,9761.0
2021-07-20 12:35:00,153.69,153.71,153.46,153.49,8710.0,141.6694,141.6879,141.4574,141.4851,8710.0
2021-07-20 12:40:00,153.5,153.74,153.5,153.63,6876.0,141.4943,141.7155,141.4943,141.6141,6876.0
2021-07-20 12:45:00,153.65,154.06,153.61,154.04,9733.0,141.6326,142.0105,141.5957,141.9921,9733.0
2021-07-20 12:50:00,154.04,154.41,154.01,154.14,25590.0,141.9921,142.3331,141.9644,142.0842,25590.0
2021-07-20 12:55:00,154.22,154.26,153.85,154.0,10573.0,142.158,142.1949,141.8169,141.9552,10573.0
2021-07-20 13:00:00,154.0,154.3,154.0,154.11,10285.0,141.9552,142.2317,141.9552,142.0566,10285.0
2021-07-20 13:05:00,154.14,154.28,154.02,154.08,10409.0,142.0842,142.2133,141.9736,142.0289,10409.0
2021-07-20 13:10:00,154.05,154.28,153.99,154.16,10953.0,142.0013,142.2133,141.946,142.1027,10953.0
2021-07-20 13:15:00,154.19,154.19,153.73,153.75,10649.0,142.1303,142.1303,141.7063,141.7247,10649.0
2021-07-20 13:20:00,153.75,153.98,153.7,153.75,16730.0,141.7247,141.9368,141.6787,141.7247,16730.0
2021-07-20 13:25:00,153.75,153.8,153.28,153.43,44150.0,141.7247,141.7708,141.2915,141.4298,44150.0
2021-07-20 13:30:00,153.43,153.52,153.32,153.43,9480.0,141.4298,141.5127,141.3284,141.4298,9480.0
2021-07-20 13:35:00,153.49,153.55,153.11,153.11,6801.0,141.4851,141.5404,141.1348,141.1348,6801.0
2021-07-20 13:40:00,153.11,153.27,153.0,153.0,10689.0,141.1348,141.2823,141.0334,141.0334,10689.0
2021-07-20 13:45:00,153.03,153.29,153.03,153.28,5948.0,141.0611,141.3007,141.0611,141.2915,5948.0
2021-07-20 13:50:00,153.29,153.34,153.11,153.15,7125.0,141.3007,141.3468,141.1348,141.1717,7125.0
2021-07-20 13:55:00,153.19,153.53,153.18,153.31,10020.0,141.2085,141.522,141.1993,141.3192,10020.0
2021-07-20 14:00:00,153.35,153.51,153.32,153.32,7896.0,141.356,141.5035,141.3284,141.3284,7896.0
2021-07-20 14:05:00,153.3,153.43,153.11,153.15,12557.0,141.3099,141.4298,141.1348,141.1717,12557.0
2021-07-20 14:10:00,153.15,153.16,152.88,152.97,14902.0,141.1717,141.1809,140.9228,141.0058,14902.0
2021-07-20 14:15:00,153.02,153.08,152.95,153.0,12409.0,141.0518,141.1072,140.9873,141.0334,12409.0
2021-07-20 14:20:00,153.0,153.0,152.54,152.63,21632.0,141.0334,141.0334,140.6094,140.6923,21632.0
2021-07-20 14:25:00,152.58,152.6,152.27,152.39,13191.0,140.6463,140.6647,140.3605,140.4711,13191.0
2021-07-20 14:30:00,152.42,152.48,151.74,151.83,23522.0,140.4988,140.5541,139.872,139.9549,23522.0
2021-07-20 14:35:00,151.9,152.25,151.27,151.38,57651.0,140.0194,140.3421,139.4387,139.5401,57651.0
2021-07-20 14:40:00,151.42,151.85,151.38,151.74,25652.0,139.577,139.9734,139.5401,139.872,25652.0
2021-07-20 14:45:00,151.79,152.16,151.71,151.72,27728.0,139.918,140.2591,139.8443,139.8535,27728.0
2021-07-20 14:50:00,151.71,151.83,151.3,151.3,12665.0,139.8443,139.9549,139.4664,139.4664,12665.0
2021-07-20 14:55:00,151.3,151.35,151.13,151.24,10656.0,139.4664,139.5125,139.3097,139.4111,10656.0
2021-07-20 15:00:00,151.23,151.36,151.18,151.24,9873.0,139.4018,139.5217,139.3558,139.4111,9873.0
2021-07-20 15:05:00,151.25,151.6,151.25,151.42,10573.0,139.4203,139.7429,139.4203,139.577,10573.0
2021-07-20 15:10:00,151.41,151.81,151.4,151.74,15878.0,139.5678,139.9365,139.5585,139.872,15878.0
2021-07-20 15:15:00,151.74,151.78,151.58,151.66,10192.0,139.872,139.9088,139.7245,139.7982,10192.0
2021-07-20 15:20:00,151.72,151.87,151.69,151.83,6382.0,139.8535,139.9918,139.8259,139.9549,6382.0
2021-07-20 15:25:00,151.82,151.83,151.31,151.44,14626.0,139.9457,139.9549,139.4756,139.5954,14626.0
2021-07-20 15:30:00,151.39,151.42,151.16,151.24,11945.0,139.5493,139.577,139.3373,139.4111,11945.0
2021-07-20 15:35:00,151.22,151.33,151.06,151.26,19103.0,139.3926,139.494,139.2451,139.4295,19103.0
2021-07-20 15:40:00,151.24,151.26,151.0,151.03,24519.0,139.4111,139.4295,139.1898,139.2175,24519.0
2021-07-20 15:45:00,151.04,151.25,151.01,151.24,23707.0,139.2267,139.4203,139.1991,139.4111,23707.0
2021-07-20 15:50:00,151.27,151.37,150.9,150.99,40868.0,139.4387,139.5309,139.0977,139.1806,40868.0
2021-07-20 15:55:00,150.94,151.1,150.65,151.1,117364.0,139.1345,139.282,138.8672,139.282,117364.0
2021-07-21 09:30:00,152.36,153.02,151.55,152.89,21273.0,140.4435,141.0518,139.6968,140.932,21273.0
2021-07-21 09:35:00,152.91,153.39,152.7,153.39,3290.0,140.9504,141.3929,140.7569,141.3929,3290.0
2021-07-21 09:40:00,153.26,153.78,153.25,153.75,7757.0,141.2731,141.7524,141.2639,141.7247,7757.0
2021-07-21 09:45:00,153.77,154.23,153.77,154.16,8561.0,141.7432,142.1672,141.7432,142.1027,8561.0
2021-07-21 09:50:00,154.24,154.39,154.01,154.23,10755.0,142.1764,142.3147,141.9644,142.1672,10755.0
2021-07-21 09:55:00,154.26,154.38,154.19,154.32,20392.0,142.1949,142.3055,142.1303,142.2502,20392.0
2021-07-21 10:00:00,154.39,154.5,154.07,154.08,10260.0,142.3147,142.4161,142.0197,142.0289,10260.0
2021-07-21 10:05:00,154.02,154.21,153.88,154.1,8829.0,141.9736,142.1488,141.8446,142.0474,8829.0
2021-07-21 10:10:00,154.12,154.28,153.79,154.27,6144.0,142.0658,142.2133,141.7616,142.2041,6144.0
2021-07-21 10:15:00,154.26,154.26,153.57,153.62,8883.0,142.1949,142.1949,141.5588,141.6049,8883.0
2021-07-21 10:20:00,153.59,153.64,153.16,153.21,8329.0,141.5773,141.6234,141.1809,141.227,8329.0
2021-07-21 10:25:00,153.23,153.43,152.94,152.94,6929.0,141.2454,141.4298,140.9781,140.9781,6929.0
2021-07-21 10:30:00,152.87,152.88,152.42,152.57,18386.0,140.9136,140.9228,140.4988,140.637,18386.0
2021-07-21 10:35:00,152.56,152.76,152.46,152.53,9409.0,140.6278,140.8122,140.5356,140.6002,9409.0
2021-07-21 10:40:00,152.58,152.91,152.52,152.84,7728.0,140.6463,140.9504,140.5909,140.8859,7728.0
2021-07-21 10:45:00,152.9,152.99,152.59,152.59,3210.0,140.9412,141.0242,140.6555,140.6555,3210.0
2021-07-21 10:50:00,152.62,152.71,152.38,152.4,3113.0,140.6831,140.7661,140.4619,140.4803,3113.0
2021-07-21 10:55:00,152.38,152.53,152.34,152.37,3228.0,140.4619,140.6002,140.425,140.4527,3228.0
2021-07-21 11:00:00,152.39,152.49,152.28,152.28,4025.0,140.4711,140.5633,140.3697,140.3697,4025.0
2021-07-21 11:05:00,152.37,152.4,152.19,152.19,3178.0,140.4527,140.4803,140.2868,140.2868,3178.0
2021-07-21 11:10:00,152.19,152.32,152.12,152.32,3098.0,140.2868,140.4066,140.2222,140.4066,3098.0
2021-07-21 11:15:00,152.37,152.46,152.37,152.4,4571.0,140.4527,140.5356,140.4527,140.4803,4571.0
2021-07-21 11:20:00,152.4,152.58,152.37,152.41,5452.0,140.4803,140.6463,140.4527,140.4896,5452.0
2021-07-21 11:25:00,152.43,152.43,152.22,152.22,2804.0,140.508,140.508,140.3144,140.3144,2804.0
2021-07-21 11:30:00,152.16,152.36,152.11,152.36,3303.0,140.2591,140.4435,140.213,140.4435,3303.0
2021-07-21 11:35:00,152.39,152.64,152.38,152.64,3219.0,140.4711,140.7016,140.4619,140.7016,3219.0
2021-07-21 11:40:00,152.58,152.96,152.52,152.94,4287.0,140.6463,140.9965,140.5909,140.9781,4287.0
2021-07-21 11:45:00,152.94,153.27,152.94,153.17,5762.0,140.9781,141.2823,140.9781,141.1901,5762.0
2021-07-21 11:50:00,153.12,153.23,153.05,153.15,4805.0,141.144,141.2454,141.0795,141.1717,4805.0
2021-07-21 11:55:00,153.21,153.21,152.8,152.8,2901.0,141.227,141.227,140.8491,140.8491,2901.0
2021-07-21 12:00:00,152.81,152.88,152.43,152.5,9739.0,140.8583,140.9228,140.508,140.5725,9739.0
2021-07-21 12:05:00,152.5,152.61,152.49,152.57,5651.0,140.5725,140.6739,140.5633,140.637,5651.0
2021-07-21 12:10:00,152.58,152.58,152.33,152.41,6294.0,140.6463,140.6463,140.4158,140.4896,6294.0
2021-07-21 12:15:00,152.42,152.54,152.35,152.54,3988.0,140.4988,140.6094,140.4342,140.6094,3988.0
2021-07-21 12:20:00,152.58,152.65,152.56,152.58,2616.0,140.6463,140.7108,140.6278,140.6463,2616.0
2021-07-21 12:25:00,152.56,152.57,152.32,152.36,13022.0,140.6278,140.637,140.4066,140.4435,13022.0
2021-07-21 12:30:00,152.36,152.48,152.27,152.36,6383.0,140.4435,140.5541,140.3605,140.4435,6383.0
2021-07-21 12:35:00,152.33,152.52,152.33,152.51,13522.0,140.4158,140.5909,140.4158,140.5817,13522.0
2021-07-21 12:40:00,152.54,152.54,152.38,152.46,7013.0,140.6094,140.6094,140.4619,140.5356,7013.0
2021-07-21 12:45:00,152.49,152.7,152.49,152.7,3535.0,140.5633,140.7569,140.5633,140.7569,3535.0
2021-07-21 12:50:00,152.76,152.76,152.6,152.71,8648.0,140.8122,140.8122,140.6647,140.7661,8648.0
2021-07-21 12:55:00,152.7,152.84,152.7,152.72,6196.0,140.7569,140.8859,140.7569,140.7753,6196.0
2021-07-21 13:00:00,152.73,153.0,152.73,152.98,7667.0,140.7845,141.0334,140.7845,141.015,7667.0
2021-07-21 13:05:00,152.98,153.09,152.95,153.0,4508.0,141.015,141.1164,140.9873,141.0334,4508.0
2021-07-21 13:10:00,153.02,153.12,152.92,152.92,7559.0,141.0518,141.144,140.9597,140.9597,7559.0
2021-07-21 13:15:00,152.9,152.91,152.68,152.71,2938.0,140.9412,140.9504,140.7384,140.7661,2938.0
2021-07-21 13:20:00,152.7,152.76,152.59,152.59,2924.0,140.7569,140.8122,140.6555,140.6555,2924.0
2021-07-21 13:25:00,152.59,152.63,152.52,152.55,3730.0,140.6555,140.6923,140.5909,140.6186,3730.0
2021-07-21 13:30:00,152.58,152.77,152.58,152.74,2322.0,140.6463,140.8214,140.6463,140.7937,2322.0
2021-07-21 13:35:00,152.74,152.74,152.6,152.62,4896.0,140.7937,140.7937,140.6647,140.6831,4896.0
2021-07-21 13:40:00,152.6,152.61,152.5,152.51,2431.0,140.6647,140.6739,140.5725,140.5817,2431.0
2021-07-21 13:45:00,152.49,152.49,152.36,152.36,4000.0,140.5633,140.5633,140.4435,140.4435,4000.0
2021-07-21 13:50:00,152.39,152.46,152.39,152.45,2734.0,140.4711,140.5356,140.4711,140.5264,2734.0
2021-07-21 13:55:00,152.45,152.45,152.34,152.39,3665.0,140.5264,140.5264,140.425,140.4711,3665.0
2021-07-21 14:00:00,152.44,152.5,152.27,152.33,5025.0,140.5172,140.5725,140.3605,140.4158,5025.0
2021-07-21 14:05:00,152.3,152.46,152.3,152.44,3907.0,140.3882,140.5356,140.3882,140.5172,3907.0
2021-07-21 14:10:00,152.43,152.58,152.33,152.33,20599.0,140.508,140.6463,140.4158,140.4158,20599.0
2021-07-21 14:15:00,152.34,152.42,152.31,152.41,4743.0,140.425,140.4988,140.3974,140.4896,4743.0
2021-07-21 14:20:00,152.38,152.38,152.18,152.26,4617.0,140.4619,140.4619,140.2775,140.3513,4617.0
2021-07-21 14:25:00,152.29,152.43,152.29,152.42,3114.0,140.3789,140.508,140.3789,140.4988,3114.0
2021-07-21 14:30:00,152.4,152.46,152.4,152.43,4541.0,140.4803,140.5356,140.4803,140.508,4541.0
2021-07-21 14:35:00,152.45,152.71,152.43,152.69,4921.0,140.5264,140.7661,140.508,140.7477,4921.0
2021-07-21 14:40:00,152.69,152.72,152.4,152.41,11715.0,140.7477,140.7753,140.4803,140.4896,11715.0
2021-07-21 14:45:00,152.42,152.42,152.23,152.25,6718.0,140.4988,140.4988,140.3236,140.3421,6718.0
2021-07-21 14:50:00,152.26,152.26,152.02,152.04,5723.0,140.3513,140.3513,140.1301,140.1485,5723.0
2021-07-21 14:55:00,152.03,152.21,151.95,152.21,6767.0,140.1393,140.3052,140.0655,140.3052,6767.0
2021-07-21 15:00:00,152.23,152.32,152.15,152.29,4437.0,140.3236,140.4066,140.2499,140.3789,4437.0
2021-07-21 15:05:00,152.3,152.31,152.18,152.25,7799.0,140.3882,140.3974,140.2775,140.3421,7799.0
2021-07-21 15:10:00,152.25,152.27,152.1,152.11,7169.0,140.3421,140.3605,140.2038,140.213,7169.0
2021-07-21 15:15:00,152.11,152.22,152.08,152.18,6164.0,140.213,140.3144,140.1854,140.2775,6164.0
2021-07-21 15:20:00,152.17,152.28,152.16,152.28,6905.0,140.2683,140.3697,140.2591,140.3697,6905.0
2021-07-21 15:25:00,152.28,152.28,152.08,152.14,11274.0,140.3697,140.3697,140.1854,140.2407,11274.0
2021-07-21 15:30:00,152.12,152.14,152.02,152.04,15193.0,140.2222,140.2407,140.1301,140.1485,15193.0
2021-07-21 15:35:00,152.03,152.07,151.89,151.97,14658.0,140.1393,140.1761,140.0102,140.084,14658.0
2021-07-21 15:40:00,151.96,152.12,151.96,151.98,13672.0,140.0747,140.2222,140.0747,140.0932,13672.0
2021-07-21 15:45:00,152.0,152.0,151.6,151.66,29017.0,140.1116,140.1116,139.7429,139.7982,29017.0
2021-07-21 15:50:00,151.6,151.81,151.59,151.68,48341.0,139.7429,139.9365,139.7337,139.8166,48341.0
2021-07-21 15:55:00,151.72,151.91,151.61,151.9,83265.0,139.8535,140.0287,139.7521,140.0194,83265.0
2021-07-22 09:30:00,148.0,149.77,147.65,148.46,73209.0,136.4245,138.056,136.1018,136.8485,73209.0
2021-07-22 09:35:00,148.52,149.12,148.18,148.98,25959.0,136.9038,137.4569,136.5904,137.3278,25959.0
2021-07-22 09:40:00,149.25,149.4,148.41,148.75,12119.0,137.5767,137.715,136.8024,137.1158,12119.0
2021-07-22 09:45:00,148.71,149.14,148.05,148.36,25044.0,137.0789,137.4753,136.4706,136.7563,25044.0
2021-07-22 09:50:00,148.34,149.32,148.34,149.32,7650.0,136.7379,137.6412,136.7379,137.6412,7650.0
2021-07-22 09:55:00,149.32,149.41,148.91,149.41,6123.0,137.6412,137.7242,137.2633,137.7242,6123.0
2021-07-22 10:00:00,149.38,149.41,148.89,149.12,11535.0,137.6965,137.7242,137.2449,137.4569,11535.0
2021-07-22 10:05:00,149.12,149.46,148.95,149.33,7951.0,137.4569,137.7703,137.3002,137.6504,7951.0
2021-07-22 10:10:00,149.35,149.64,149.28,149.42,6489.0,137.6689,137.9362,137.6044,137.7334,6489.0
2021-07-22 10:15:00,149.42,149.48,149.1,149.1,6193.0,137.7334,137.7887,137.4384,137.4384,6193.0
2021-07-22 10:20:00,149.11,149.35,149.0,149.0,9245.0,137.4477,137.6689,137.3463,137.3463,9245.0
2021-07-22 10:25:00,149.04,149.16,148.82,148.95,6112.0,137.3831,137.4937,137.1803,137.3002,6112.0
2021-07-22 10:30:00,148.84,149.13,148.84,149.06,4885.0,137.1988,137.4661,137.1988,137.4016,4885.0
2021-07-22 10:35:00,149.06,149.11,148.75,148.91,9520.0,137.4016,137.4477,137.1158,137.2633,9520.0
2021-07-22 10:40:00,148.91,149.18,148.81,148.89,9290.0,137.2633,137.5122,137.1711,137.2449,9290.0
2021-07-22 10:45:00,148.85,148.89,148.51,148.57,8352.0,137.208,137.2449,136.8946,136.9499,8352.0
2021-07-22 10:50:00,148.57,148.9,148.38,148.9,36747.0,136.9499,137.2541,136.7748,137.2541,36747.0
2021-07-22 10:55:00,148.9,148.93,148.53,148.64,13365.0,137.2541,137.2817,136.913,137.0144,13365.0
2021-07-22 11:00:00,148.65,148.73,148.33,148.51,13615.0,137.0236,137.0974,136.7287,136.8946,13615.0
2021-07-22 11:05:00,148.53,148.73,148.44,148.68,7822.0,136.913,137.0974,136.8301,137.0513,7822.0
2021-07-22 11:10:00,148.64,148.78,148.5,148.52,8551.0,137.0144,137.1435,136.8854,136.9038,8551.0
2021-07-22 11:15:00,148.53,148.83,148.48,148.74,7376.0,136.913,137.1896,136.8669,137.1066,7376.0
2021-07-22 11:20:00,148.77,148.8,148.52,148.66,8693.0,137.1342,137.1619,136.9038,137.0329,8693.0
2021-07-22 11:25:00,148.66,148.69,148.39,148.53,10086.0,137.0329,137.0605,136.784,136.913,10086.0
2021-07-22 11:30:00,148.51,148.64,148.43,148.43,6382.0,136.8946,137.0144,136.8208,136.8208,6382.0
2021-07-22 11:35:00,148.43,148.55,148.41,148.44,7160.0,136.8208,136.9315,136.8024,136.8301,7160.0
2021-07-22 11:40:00,148.43,148.45,148.08,148.13,14668.0,136.8208,136.8393,136.4982,136.5443,14668.0
2021-07-22 11:45:00,148.13,148.21,147.91,147.93,7924.0,136.5443,136.618,136.3415,136.3599,7924.0
2021-07-22 11:50:00,147.9,147.98,147.75,147.83,21399.0,136.3323,136.406,136.194,136.2678,21399.0
2021-07-22 11:55:00,147.83,147.84,147.73,147.77,6096.0,136.2678,136.277,136.1756,136.2125,6096.0
2021-07-22 12:00:00,147.79,147.83,147.64,147.81,6914.0,136.2309,136.2678,136.0926,136.2493,6914.0
2021-07-22 12:05:00,147.84,147.9,147.67,147.69,6162.0,136.277,136.3323,136.1203,136.1387,6162.0
2021-07-22 12:10:00,147.7,147.8,147.63,147.74,7241.0,136.1479,136.2401,136.0834,136.1848,7241.0
2021-07-22 12:15:00,147.79,147.86,147.74,147.74,6397.0,136.2309,136.2954,136.1848,136.1848,6397.0
2021-07-22 12:20:00,147.76,147.82,147.65,147.66,6179.0,136.2032,136.2586,136.1018,136.1111,6179.0
2021-07-22 12:25:00,147.68,147.71,147.6,147.65,12359.0,136.1295,136.1572,136.0558,136.1018,12359.0
2021-07-22 12:30:00,147.64,147.72,147.62,147.72,8698.0,136.0926,136.1664,136.0742,136.1664,8698.0
2021-07-22 12:35:00,147.73,147.97,147.7,147.93,16705.0,136.1756,136.3968,136.1479,136.3599,16705.0
2021-07-22 12:40:00,147.93,148.06,147.89,147.89,8414.0,136.3599,136.4798,136.3231,136.3231,8414.0
2021-07-22 12:45:00,147.89,147.89,147.64,147.73,19683.0,136.3231,136.3231,136.0926,136.1756,19683.0
2021-07-22 12:50:00,147.71,147.95,147.68,147.95,5312.0,136.1572,136.3784,136.1295,136.3784,5312.0
2021-07-22 12:55:00,147.94,147.95,147.83,147.85,6456.0,136.3692,136.3784,136.2678,136.2862,6456.0
2021-07-22 13:00:00,147.84,147.84,147.69,147.72,3888.0,136.277,136.277,136.1387,136.1664,3888.0
2021-07-22 13:05:00,147.74,147.76,147.68,147.68,4388.0,136.1848,136.2032,136.1295,136.1295,4388.0
2021-07-22 13:10:00,147.66,147.79,147.61,147.72,7883.0,136.1111,136.2309,136.065,136.1664,7883.0
2021-07-22 13:15:00,147.71,147.72,147.39,147.42,9784.0,136.1572,136.1664,135.8622,135.8898,9784.0
2021-07-22 13:20:00,147.38,147.48,147.3,147.47,5869.0,135.853,135.9451,135.7792,135.9359,5869.0
2021-07-22 13:25:00,147.44,147.51,147.28,147.3,5500.0,135.9083,135.9728,135.7608,135.7792,5500.0
2021-07-22 13:30:00,147.28,147.37,147.19,147.36,6809.0,135.7608,135.8437,135.6778,135.8345,6809.0
2021-07-22 13:35:00,147.39,147.44,147.31,147.34,8732.0,135.8622,135.9083,135.7884,135.8161,8732.0
2021-07-22 13:40:00,147.36,147.52,147.28,147.51,10077.0,135.8345,135.982,135.7608,135.9728,10077.0
2021-07-22 13:45:00,147.52,147.76,147.51,147.69,9276.0,135.982,136.2032,135.9728,136.1387,9276.0
2021-07-22 13:50:00,147.69,147.78,147.54,147.74,6936.0,136.1387,136.2217,136.0005,136.1848,6936.0
2021-07-22 13:55:00,147.74,147.82,147.7,147.79,9238.0,136.1848,136.2586,136.1479,136.2309,9238.0
2021-07-22 14:00:00,147.78,147.78,147.63,147.7,7136.0,136.2217,136.2217,136.0834,136.1479,7136.0
2021-07-22 14:05:00,147.69,147.81,147.64,147.66,10825.0,136.1387,136.2493,136.0926,136.1111,10825.0
2021-07-22 14:10:00,147.66,147.86,147.65,147.84,7999.0,136.1111,136.2954,136.1018,136.277,7999.0
2021-07-22 14:15:00,147.84,147.89,147.78,147.8,9292.0,136.277,136.3231,136.2217,136.2401,9292.0
2021-07-22 14:20:00,147.8,147.81,147.63,147.64,5800.0,136.2401,136.2493,136.0834,136.0926,5800.0
2021-07-22 14:25:00,147.67,147.76,147.62,147.71,5530.0,136.1203,136.2032,136.0742,136.1572,5530.0
2021-07-22 14:30:00,147.77,147.98,147.69,147.97,16647.0,136.2125,136.406,136.1387,136.3968,16647.0
2021-07-22 14:35:00,147.99,148.01,147.93,147.94,7212.0,136.4153,136.4337,136.3599,136.3692,7212.0
2021-07-22 14:40:00,147.93,148.25,147.92,148.24,18353.0,136.3599,136.6549,136.3507,136.6457,18353.0
2021-07-22 14:45:00,148.24,148.41,148.2,148.29,12184.0,136.6457,136.8024,136.6088,136.6918,12184.0
2021-07-22 14:50:00,148.22,148.37,147.91,147.98,22403.0,136.6273,136.7655,136.3415,136.406,22403.0
2021-07-22 14:55:00,148.0,148.02,147.64,147.81,21065.0,136.4245,136.4429,136.0926,136.2493,21065.0
2021-07-22 15:00:00,147.81,148.1,147.81,148.05,6382.0,136.2493,136.5167,136.2493,136.4706,6382.0
2021-07-22 15:05:00,148.06,148.1,148.04,148.1,4180.0,136.4798,136.5167,136.4613,136.5167,4180.0
2021-07-22 15:10:00,148.1,148.12,148.01,148.04,8652.0,136.5167,136.5351,136.4337,136.4613,8652.0
2021-07-22 15:15:00,148.04,148.09,147.99,148.0,5840.0,136.4613,136.5074,136.4153,136.4245,5840.0
2021-07-22 15:20:00,147.98,147.98,147.85,147.86,9220.0,136.406,136.406,136.2862,136.2954,9220.0
2021-07-22 15:25:00,147.86,147.87,147.77,147.8,5812.0,136.2954,136.3046,136.2125,136.2401,5812.0
2021-07-22 15:30:00,147.8,147.8,147.62,147.75,20804.0,136.2401,136.2401,136.0742,136.194,20804.0
2021-07-22 15:35:00,147.72,147.82,147.63,147.8,16292.0,136.1664,136.2586,136.0834,136.2401,16292.0
2021-07-22 15:40:00,147.8,147.94,147.72,147.85,24520.0,136.2401,136.3692,136.1664,136.2862,24520.0
2021-07-22 15:45:00,147.85,147.92,147.7,147.75,20104.0,136.2862,136.3507,136.1479,136.194,20104.0
2021-07-22 15:50:00,147.71,147.76,147.54,147.63,34451.0,136.1572,136.2032,136.0005,136.0834,34451.0
2021-07-22 15:55:00,147.65,147.83,147.63,147.71,69822.0,136.1018,136.2678,136.0834,136.1572,69822.0
2021-07-23 09:30:00,148.93,149.91,148.84,149.69,26972.0,137.2817,138.1851,137.1988,137.9823,26972.0
2021-07-23 09:35:00,149.92,150.07,149.44,149.69,13075.0,138.1943,138.3326,137.7518,137.9823,13075.0
2021-07-23 09:40:00,149.62,150.13,149.62,149.7,12690.0,137.9178,138.3879,137.9178,137.9915,12690.0
2021-07-23 09:45:00,149.7,149.74,149.03,149.08,9995.0,137.9915,138.0284,137.3739,137.42,9995.0
2021-07-23 09:50:00,148.95,148.99,148.25,148.44,13460.0,137.3002,137.337,136.6549,136.8301,13460.0
2021-07-23 09:55:00,148.5,148.53,147.81,147.84,32955.0,136.8854,136.913,136.2493,136.277,32955.0
2021-07-23 10:00:00,147.97,148.33,147.47,147.62,18024.0,136.3968,136.7287,135.9359,136.0742,18024.0
2021-07-23 10:05:00,147.74,147.89,147.56,147.78,34405.0,136.1848,136.3231,136.0189,136.2217,34405.0
2021-07-23 10:10:00,147.8,148.22,147.69,147.93,10948.0,136.2401,136.6273,136.1387,136.3599,10948.0
2021-07-23 10:15:00,147.82,148.18,147.82,147.86,9069.0,136.2586,136.5904,136.2586,136.2954,9069.0
2021-07-23 10:20:00,147.79,148.17,147.73,148.17,6327.0,136.2309,136.5812,136.1756,136.5812,6327.0
2021-07-23 10:25:00,148.07,148.34,148.05,148.26,5623.0,136.489,136.7379,136.4706,136.6641,5623.0
2021-07-23 10:30:00,148.32,148.35,147.91,147.98,9051.0,136.7194,136.7471,136.3415,136.406,9051.0
2021-07-23 10:35:00,147.98,148.32,147.89,147.94,9108.0,136.406,136.7194,136.3231,136.3692,9108.0
2021-07-23 10:40:00,147.95,148.41,147.93,148.17,8210.0,136.3784,136.8024,136.3599,136.5812,8210.0
2021-07-23 10:45:00,148.23,148.43,148.19,148.42,5210.0,136.6365,136.8208,136.5996,136.8116,5210.0
2021-07-23 10:50:00,148.28,148.32,147.86,147.86,11945.0,136.6826,136.7194,136.2954,136.2954,11945.0
2021-07-23 10:55:00,147.85,148.04,147.78,148.02,10924.0,136.2862,136.4613,136.2217,136.4429,10924.0
2021-07-23 11:00:00,148.04,148.24,147.96,148.19,10268.0,136.4613,136.6457,136.3876,136.5996,10268.0
2021-07-23 11:05:00,148.14,148.3,148.14,148.21,6878.0,136.5535,136.701,136.5535,136.618,6878.0
2021-07-23 11:10:00,148.21,148.24,147.91,147.91,9164.0,136.618,136.6457,136.3415,136.3415,9164.0
2021-07-23 11:15:00,147.87,147.93,147.7,147.72,7929.0,136.3046,136.3599,136.1479,136.1664,7929.0
2021-07-23 11:20:00,147.72,147.78,147.55,147.69,6283.0,136.1664,136.2217,136.0097,136.1387,6283.0
2021-07-23 11:25:00,147.66,147.66,147.55,147.55,6168.0,136.1111,136.1111,136.0097,136.0097,6168.0
2021-07-23 11:30:00,147.55,147.63,147.4,147.4,7158.0,136.0097,136.0834,135.8714,135.8714,7158.0
2021-07-23 11:35:00,147.45,147.53,147.39,147.39,5394.0,135.9175,135.9912,135.8622,135.8622,5394.0
2021-07-23 11:40:00,147.39,147.45,147.18,147.23,8240.0,135.8622,135.9175,135.6686,135.7147,8240.0
2021-07-23 11:45:00,147.24,147.24,147.01,147.03,12595.0,135.7239,135.7239,135.5119,135.5303,12595.0
2021-07-23 11:50:00,147.03,147.1,146.95,147.05,7129.0,135.5303,135.5949,135.4566,135.5488,7129.0
2021-07-23 11:55:00,147.01,147.06,146.76,146.76,7287.0,135.5119,135.558,135.2815,135.2815,7287.0
2021-07-23 12:00:00,146.78,147.22,146.75,146.96,8803.0,135.2999,135.7055,135.2722,135.4658,8803.0
2021-07-23 12:05:00,147.0,147.12,146.93,147.08,5006.0,135.5027,135.6133,135.4382,135.5764,5006.0
2021-07-23 12:10:00,147.08,147.4,147.08,147.3,4918.0,135.5764,135.8714,135.5764,135.7792,4918.0
2021-07-23 12:15:00,147.3,147.4,147.16,147.21,4257.0,135.7792,135.8714,135.6502,135.6963,4257.0
2021-07-23 12:20:00,147.23,147.25,147.12,147.19,5937.0,135.7147,135.7331,135.6133,135.6778,5937.0
2021-07-23 12:25:00,147.23,147.23,147.07,147.13,3447.0,135.7147,135.7147,135.5672,135.6225,3447.0
2021-07-23 12:30:00,147.19,147.26,147.12,147.17,5933.0,135.6778,135.7424,135.6133,135.6594,5933.0
2021-07-23 12:35:00,147.17,147.41,147.15,147.36,9050.0,135.6594,135.8806,135.641,135.8345,9050.0
2021-07-23 12:40:00,147.36,147.5,147.32,147.5,5102.0,135.8345,135.9636,135.7977,135.9636,5102.0
2021-07-23 12:45:00,147.48,147.5,147.37,147.37,4246.0,135.9451,135.9636,135.8437,135.8437,4246.0
2021-07-23 12:50:00,147.37,147.47,147.3,147.3,8181.0,135.8437,135.9359,135.7792,135.7792,8181.0
2021-07-23 12:55:00,147.37,147.49,147.34,147.43,7816.0,135.8437,135.9544,135.8161,135.8991,7816.0
2021-07-23 13:00:00,147.42,147.62,147.42,147.62,3192.0,135.8898,136.0742,135.8898,136.0742,3192.0
2021-07-23 13:05:00,147.7,147.82,147.68,147.72,6185.0,136.1479,136.2586,136.1295,136.1664,6185.0
2021-07-23 13:10:00,147.78,147.8,147.71,147.72,2984.0,136.2217,136.2401,136.1572,136.1664,2984.0
2021-07-23 13:15:00,147.75,147.76,147.6,147.64,7998.0,136.194,136.2032,136.0558,136.0926,7998.0
2021-07-23 13:20:00,147.6,147.62,147.51,147.55,5396.0,136.0558,136.0742,135.9728,136.0097,5396.0
2021-07-23 13:25:00,147.55,147.55,147.36,147.37,5229.0,136.0097,136.0097,135.8345,135.8437,5229.0
2021-07-23 13:30:00,147.4,147.47,147.37,147.46,6644.0,135.8714,135.9359,135.8437,135.9267,6644.0
2021-07-23 13:35:00,147.48,147.63,147.46,147.63,2857.0,135.9451,136.0834,135.9267,136.0834,2857.0
2021-07-23 13:40:00,147.67,147.84,147.65,147.84,8028.0,136.1203,136.277,136.1018,136.277,8028.0
2021-07-23 13:45:00,147.82,147.93,147.78,147.92,4611.0,136.2586,136.3599,136.2217,136.3507,4611.0
2021-07-23 13:50:00,147.9,147.91,147.8,147.83,3229.0,136.3323,136.3415,136.2401,136.2678,3229.0
2021-07-23 13:55:00,147.85,147.94,147.83,147.83,4256.0,136.2862,136.3692,136.2678,136.2678,4256.0
2021-07-23 14:00:00,147.78,147.78,147.57,147.65,5559.0,136.2217,136.2217,136.0281,136.1018,5559.0
2021-07-23 14:05:00,147.63,147.65,147.52,147.52,13017.0,136.0834,136.1018,135.982,135.982,13017.0
2021-07-23 14:10:00,147.53,147.59,147.41,147.46,6964.0,135.9912,136.0465,135.8806,135.9267,6964.0
2021-07-23 14:15:00,147.44,147.49,147.36,147.36,5614.0,135.9083,135.9544,135.8345,135.8345,5614.0
2021-07-23 14:20:00,147.34,147.5,147.3,147.33,4800.0,135.8161,135.9636,135.7792,135.8069,4800.0
2021-07-23 14:25:00,147.32,147.36,147.24,147.32,7227.0,135.7977,135.8345,135.7239,135.7977,7227.0
2021-07-23 14:30:00,147.32,147.46,147.27,147.35,4373.0,135.7977,135.9267,135.7516,135.8253,4373.0
2021-07-23 14:35:00,147.43,147.49,147.35,147.49,4931.0,135.8991,135.9544,135.8253,135.9544,4931.0
2021-07-23 14:40:00,147.46,147.49,147.4,147.43,4334.0,135.9267,135.9544,135.8714,135.8991,4334.0
2021-07-23 14:45:00,147.46,147.48,147.32,147.36,7511.0,135.9267,135.9451,135.7977,135.8345,7511.0
2021-07-23 14:50:00,147.38,147.42,147.22,147.28,8440.0,135.853,135.8898,135.7055,135.7608,8440.0
2021-07-23 14:55:00,147.27,147.28,147.14,147.25,6182.0,135.7516,135.7608,135.6317,135.7331,6182.0
2021-07-23 15:00:00,147.31,147.33,147.2,147.31,7499.0,135.7884,135.8069,135.687,135.7884,7499.0
2021-07-23 15:05:00,147.31,147.31,147.08,147.12,6065.0,135.7884,135.7884,135.5764,135.6133,6065.0
2021-07-23 15:10:00,147.15,147.18,147.08,147.09,10288.0,135.641,135.6686,135.5764,135.5856,10288.0
2021-07-23 15:15:00,147.1,147.4,147.06,147.4,13694.0,135.5949,135.8714,135.558,135.8714,13694.0
2021-07-23 15:20:00,147.42,147.48,147.28,147.28,12574.0,135.8898,135.9451,135.7608,135.7608,12574.0
2021-07-23 15:25:00,147.28,147.59,147.23,147.59,15661.0,135.7608,136.0465,135.7147,136.0465,15661.0
2021-07-23 15:30:00,147.6,147.78,147.57,147.78,9341.0,136.0558,136.2217,136.0281,136.2217,9341.0
2021-07-23 15:35:00,147.73,147.88,147.66,147.87,11107.0,136.1756,136.3139,136.1111,136.3046,11107.0
2021-07-23 15:40:00,147.85,148.0,147.76,148.0,32714.0,136.2862,136.4245,136.2032,136.4245,32714.0
2021-07-23 15:45:00,148.02,148.1,147.92,148.05,19267.0,136.4429,136.5167,136.3507,136.4706,19267.0
2021-07-23 15:50:00,148.12,148.18,147.88,147.94,20774.0,136.5351,136.5904,136.3139,136.3692,20774.0
2021-07-23 15:55:00,147.95,147.97,147.76,147.87,45803.0,136.3784,136.3968,136.2032,136.3046,45803.0
2021-07-26 09:30:00,147.98,149.66,147.93,149.59,30992.0,136.406,137.9546,136.3599,137.8901,30992.0
2021-07-26 09:35:00,149.47,149.88,148.93,149.11,12052.0,137.7795,138.1574,137.2817,137.4477,12052.0
2021-07-26 09:40:00,149.01,149.1,148.01,148.01,9170.0,137.3555,137.4384,136.4337,136.4337,9170.0
2021-07-26 09:45:00,147.95,148.68,147.79,148.57,19769.0,136.3784,137.0513,136.2309,136.9499,19769.0
2021-07-26 09:50:00,148.47,148.96,148.47,148.83,6837.0,136.8577,137.3094,136.8577,137.1896,6837.0
2021-07-26 09:55:00,148.89,148.89,148.58,148.71,2993.0,137.2449,137.2449,136.9591,137.0789,2993.0
2021-07-26 10:00:00,148.63,148.98,148.62,148.66,4667.0,137.0052,137.3278,136.996,137.0329,4667.0
2021-07-26 10:05:00,148.7,148.86,148.61,148.76,4182.0,137.0697,137.2172,136.9868,137.125,4182.0
2021-07-26 10:10:00,148.83,148.84,148.42,148.44,9058.0,137.1896,137.1988,136.8116,136.8301,9058.0
2021-07-26 10:15:00,148.5,148.71,148.37,148.69,4907.0,136.8854,137.0789,136.7655,137.0605,4907.0
2021-07-26 10:20:00,148.69,148.71,148.29,148.36,3900.0,137.0605,137.0789,136.6918,136.7563,3900.0
2021-07-26 10:25:00,148.44,148.44,148.04,148.21,5397.0,136.8301,136.8301,136.4613,136.618,5397.0
2021-07-26 10:30:00,148.29,148.31,148.01,148.25,7282.0,136.6918,136.7102,136.4337,136.6549,7282.0
2021-07-26 10:35:00,148.25,148.29,148.07,148.19,2738.0,136.6549,136.6918,136.489,136.5996,2738.0
2021-07-26 10:40:00,148.2,148.55,148.03,148.14,8326.0,136.6088,136.9315,136.4521,136.5535,8326.0
2021-07-26 10:45:00,148.14,148.73,148.11,148.73,5586.0,136.5535,137.0974,136.5259,137.0974,5586.0
2021-07-26 10:50:00,148.77,148.79,148.55,148.69,3729.0,137.1342,137.1527,136.9315,137.0605,3729.0
2021-07-26 10:55:00,148.62,148.72,148.61,148.69,4383.0,136.996,137.0882,136.9868,137.0605,4383.0
2021-07-26 11:00:00,148.68,148.75,148.54,148.72,5049.0,137.0513,137.1158,136.9222,137.0882,5049.0
2021-07-26 11:05:00,148.78,149.09,148.75,149.06,4000.0,137.1435,137.4292,137.1158,137.4016,4000.0
2021-07-26 11:10:00,149.07,149.16,149.04,149.1,4579.0,137.4108,137.4937,137.3831,137.4384,4579.0
2021-07-26 11:15:00,149.1,149.3,149.03,149.22,8434.0,137.4384,137.6228,137.3739,137.5491,8434.0
2021-07-26 11:20:00,149.23,149.32,149.18,149.27,4153.0,137.5583,137.6412,137.5122,137.5951,4153.0
2021-07-26 11:25:00,149.27,149.35,149.02,149.02,6329.0,137.5951,137.6689,137.3647,137.3647,6329.0
2021-07-26 11:30:00,149.1,149.24,149.01,149.01,5161.0,137.4384,137.5675,137.3555,137.3555,5161.0
2021-07-26 11:35:00,149.11,149.2,149.11,149.15,1466.0,137.4477,137.5306,137.4477,137.4845,1466.0
2021-07-26 11:40:00,149.18,149.24,149.12,149.12,2418.0,137.5122,137.5675,137.4569,137.4569,2418.0
2021-07-26 11:45:00,149.12,149.22,149.08,149.13,2266.0,137.4569,137.5491,137.42,137.4661,2266.0
2021-07-26 11:50:00,149.14,149.18,148.94,148.95,3277.0,137.4753,137.5122,137.291,137.3002,3277.0
2021-07-26 11:55:00,148.99,149.01,148.86,148.97,3199.0,137.337,137.3555,137.2172,137.3186,3199.0
2021-07-26 12:00:00,149.0,149.06,148.9,149.04,5981.0,137.3463,137.4016,137.2541,137.3831,5981.0
2021-07-26 12:05:00,149.03,149.07,148.98,149.03,4989.0,137.3739,137.4108,137.3278,137.3739,4989.0
2021-07-26 12:10:00,149.03,149.15,149.02,149.11,4860.0,137.3739,137.4845,137.3647,137.4477,4860.0
2021-07-26 12:15:00,149.15,149.18,148.95,149.06,3080.0,137.4845,137.5122,137.3002,137.4016,3080.0
2021-07-26 12:20:00,149.06,149.13,148.98,149.1,5427.0,137.4016,137.4661,137.3278,137.4384,5427.0
2021-07-26 12:25:00,149.06,149.24,149.06,149.15,14911.0,137.4016,137.5675,137.4016,137.4845,14911.0
2021-07-26 12:30:00,149.22,149.36,149.2,149.36,1443.0,137.5491,137.6781,137.5306,137.6781,1443.0
2021-07-26 12:35:00,149.36,149.5,149.36,149.38,6010.0,137.6781,137.8072,137.6781,137.6965,6010.0
2021-07-26 12:40:00,149.36,149.36,149.25,149.31,3201.0,137.6781,137.6781,137.5767,137.632,3201.0
2021-07-26 12:45:00,149.33,149.34,149.08,149.08,4517.0,137.6504,137.6597,137.42,137.42,4517.0
2021-07-26 12:50:00,149.08,149.24,149.08,149.22,3286.0,137.42,137.5675,137.42,137.5491,3286.0
2021-07-26 12:55:00,149.26,149.29,149.18,149.19,2495.0,137.5859,137.6136,137.5122,137.5214,2495.0
2021-07-26 13:00:00,149.3,149.3,149.16,149.17,4067.0,137.6228,137.6228,137.4937,137.503,4067.0
2021-07-26 13:05:00,149.18,149.4,149.17,149.4,2854.0,137.5122,137.715,137.503,137.715,2854.0
2021-07-26 13:10:00,149.4,149.4,149.19,149.25,3970.0,137.715,137.715,137.5214,137.5767,3970.0
2021-07-26 13:15:00,149.25,149.28,149.2,149.28,2241.0,137.5767,137.6044,137.5306,137.6044,2241.0
2021-07-26 13:20:00,149.28,149.28,149.18,149.22,3615.0,137.6044,137.6044,137.5122,137.5491,3615.0
2021-07-26 13:25:00,149.21,149.24,149.05,149.05,2857.0,137.5398,137.5675,137.3923,137.3923,2857.0
2021-07-26 13:30:00,149.06,149.15,149.01,149.03,5379.0,137.4016,137.4845,137.3555,137.3739,5379.0
2021-07-26 13:35:00,149.03,149.05,148.95,149.01,2920.0,137.3739,137.3923,137.3002,137.3555,2920.0
2021-07-26 13:40:00,149.0,149.04,148.79,148.79,2659.0,137.3463,137.3831,137.1527,137.1527,2659.0
2021-07-26 13:45:00,148.78,148.89,148.75,148.82,5947.0,137.1435,137.2449,137.1158,137.1803,5947.0
2021-07-26 13:50:00,148.83,148.84,148.62,148.76,5353.0,137.1896,137.1988,136.996,137.125,5353.0
2021-07-26 13:55:00,148.81,148.85,148.76,148.85,2100.0,137.1711,137.208,137.125,137.208,2100.0
2021-07-26 14:00:00,148.8,148.9,148.77,148.8,3930.0,137.1619,137.2541,137.1342,137.1619,3930.0
2021-07-26 14:05:00,148.77,148.87,148.77,148.81,3612.0,137.1342,137.2264,137.1342,137.1711,3612.0
2021-07-26 14:10:00,148.81,148.87,148.75,148.84,3179.0,137.1711,137.2264,137.1158,137.1988,3179.0
2021-07-26 14:15:00,148.85,148.96,148.81,148.95,4069.0,137.208,137.3094,137.1711,137.3002,4069.0
2021-07-26 14:20:00,148.95,148.95,148.8,148.81,5246.0,137.3002,137.3002,137.1619,137.1711,5246.0
2021-07-26 14:25:00,148.8,148.84,148.71,148.84,2976.0,137.1619,137.1988,137.0789,137.1988,2976.0
2021-07-26 14:30:00,148.84,148.85,148.77,148.8,4404.0,137.1988,137.208,137.1342,137.1619,4404.0
2021-07-26 14:35:00,148.76,148.76,148.66,148.69,2578.0,137.125,137.125,137.0329,137.0605,2578.0
2021-07-26 14:40:00,148.73,148.73,148.59,148.62,3122.0,137.0974,137.0974,136.9683,136.996,3122.0
2021-07-26 14:45:00,148.61,148.64,148.53,148.55,13146.0,136.9868,137.0144,136.913,136.9315,13146.0
2021-07-26 14:50:00,148.55,148.74,148.54,148.71,9304.0,136.9315,137.1066,136.9222,137.0789,9304.0
2021-07-26 14:55:00,148.7,148.78,148.62,148.62,5667.0,137.0697,137.1435,136.996,136.996,5667.0
2021-07-26 15:00:00,148.61,148.68,148.58,148.61,4107.0,136.9868,137.0513,136.9591,136.9868,4107.0
2021-07-26 15:05:00,148.6,148.6,148.42,148.51,5326.0,136.9775,136.9775,136.8116,136.8946,5326.0
2021-07-26 15:10:00,148.54,148.54,148.4,148.45,4622.0,136.9222,136.9222,136.7932,136.8393,4622.0
2021-07-26 15:15:00,148.43,148.64,148.42,148.64,5555.0,136.8208,137.0144,136.8116,137.0144,5555.0
2021-07-26 15:20:00,148.65,148.76,148.62,148.76,5408.0,137.0236,137.125,136.996,137.125,5408.0
2021-07-26 15:25:00,148.76,148.82,148.74,148.75,8744.0,137.125,137.1803,137.1066,137.1158,8744.0
2021-07-26 15:30:00,148.78,148.9,148.76,148.84,11424.0,137.1435,137.2541,137.125,137.1988,11424.0
2021-07-26 15:35:00,148.87,148.96,148.84,148.86,12607.0,137.2264,137.3094,137.1988,137.2172,12607.0
2021-07-26 15:40:00,148.85,148.96,148.8,148.91,12570.0,137.208,137.3094,137.1619,137.2633,12570.0
2021-07-26 15:45:00,148.92,148.92,148.78,148.89,29479.0,137.2725,137.2725,137.1435,137.2449,29479.0
2021-07-26 15:50:00,148.92,149.12,148.83,148.94,26282.0,137.2725,137.4569,137.1896,137.291,26282.0
2021-07-26 15:55:00,148.92,148.96,148.73,148.77,37722.0,137.2725,137.3094,137.0974,137.1342,37722.0
2021-07-27 09:30:00,148.12,148.3,147.55,148.22,19923.0,136.5351,136.701,136.0097,136.6273,19923.0
2021-07-27 09:35:00,148.41,148.45,147.9,148.17,8328.0,136.8024,136.8393,136.3323,136.5812,8328.0
2021-07-27 09:40:00,148.17,148.17,147.69,148.01,4401.0,136.5812,136.5812,136.1387,136.4337,4401.0
2021-07-27 09:45:00,148.2,148.57,148.2,148.57,4012.0,136.6088,136.9499,136.6088,136.9499,4012.0
2021-07-27 09:50:00,148.58,148.85,148.47,148.76,3676.0,136.9591,137.208,136.8577,137.125,3676.0
2021-07-27 09:55:00,148.76,148.79,148.59,148.75,3200.0,137.125,137.1527,136.9683,137.1158,3200.0
2021-07-27 10:00:00,148.83,149.05,148.77,148.82,12664.0,137.1896,137.3923,137.1342,137.1803,12664.0
2021-07-27 10:05:00,148.9,149.19,148.89,149.14,13589.0,137.2541,137.5214,137.2449,137.4753,13589.0
2021-07-27 10:10:00,149.14,149.14,148.98,149.1,2652.0,137.4753,137.4753,137.3278,137.4384,2652.0
2021-07-27 10:15:00,149.12,149.3,149.11,149.27,2813.0,137.4569,137.6228,137.4477,137.5951,2813.0
2021-07-27 10:20:00,149.4,149.7,149.33,149.68,3757.0,137.715,137.9915,137.6504,137.9731,3757.0
2021-07-27 10:25:00,149.71,149.71,149.56,149.62,3980.0,138.0007,138.0007,137.8625,137.9178,3980.0
2021-07-27 10:30:00,149.64,149.66,149.41,149.49,6367.0,137.9362,137.9546,137.7242,137.7979,6367.0
2021-07-27 10:35:00,149.48,149.71,149.42,149.7,4590.0,137.7887,138.0007,137.7334,137.9915,4590.0
2021-07-27 10:40:00,149.69,149.75,149.54,149.54,5760.0,137.9823,138.0376,137.844,137.844,5760.0
2021-07-27 10:45:00,149.58,149.58,149.15,149.27,5979.0,137.8809,137.8809,137.4845,137.5951,5979.0
2021-07-27 10:50:00,149.3,149.59,149.25,149.55,21768.0,137.6228,137.8901,137.5767,137.8532,21768.0
2021-07-27 10:55:00,149.61,149.81,149.61,149.75,6020.0,137.9085,138.0929,137.9085,138.0376,6020.0
2021-07-27 11:00:00,149.71,149.81,149.54,149.59,8660.0,138.0007,138.0929,137.844,137.8901,8660.0
2021-07-27 11:05:00,149.67,149.8,149.59,149.75,5444.0,137.9639,138.0837,137.8901,138.0376,5444.0
2021-07-27 11:10:00,149.75,149.89,149.67,149.86,2201.0,138.0376,138.1667,137.9639,138.139,2201.0
2021-07-27 11:15:00,149.85,150.12,149.74,149.83,24584.0,138.1298,138.3787,138.0284,138.1113,24584.0
2021-07-27 11:20:00,149.8,149.88,149.69,149.74,5065.0,138.0837,138.1574,137.9823,138.0284,5065.0
2021-07-27 11:25:00,149.64,149.64,149.46,149.53,3793.0,137.9362,137.9362,137.7703,137.8348,3793.0
2021-07-27 11:30:00,149.53,149.63,149.18,149.63,5935.0,137.8348,137.927,137.5122,137.927,5935.0
2021-07-27 11:35:00,149.57,149.67,149.47,149.48,2762.0,137.8717,137.9639,137.7795,137.7887,2762.0
2021-07-27 11:40:00,149.48,149.71,149.48,149.63,2943.0,137.7887,138.0007,137.7887,137.927,2943.0
2021-07-27 11:45:00,149.63,149.81,149.63,149.79,2996.0,137.927,138.0929,137.927,138.0745,2996.0
2021-07-27 11:50:00,149.81,149.88,149.76,149.78,5237.0,138.0929,138.1574,138.0468,138.0653,5237.0
2021-07-27 11:55:00,149.78,149.95,149.75,149.95,4350.0,138.0653,138.222,138.0376,138.222,4350.0
2021-07-27 12:00:00,149.95,149.96,149.84,149.91,3171.0,138.222,138.2312,138.1206,138.1851,3171.0
2021-07-27 12:05:00,149.91,149.91,149.68,149.8,3089.0,138.1851,138.1851,137.9731,138.0837,3089.0
2021-07-27 12:10:00,149.7,149.73,149.2,149.2,2537.0,137.9915,138.0192,137.5306,137.5306,2537.0
2021-07-27 12:15:00,149.27,149.33,149.16,149.25,2546.0,137.5951,137.6504,137.4937,137.5767,2546.0
2021-07-27 12:20:00,149.25,149.39,149.18,149.18,3806.0,137.5767,137.7058,137.5122,137.5122,3806.0
2021-07-27 12:25:00,149.23,149.39,149.13,149.35,3111.0,137.5583,137.7058,137.4661,137.6689,3111.0
2021-07-27 12:30:00,149.35,149.38,149.21,149.38,3100.0,137.6689,137.6965,137.5398,137.6965,3100.0
2021-07-27 12:35:00,149.5,149.64,149.47,149.58,3927.0,137.8072,137.9362,137.7795,137.8809,3927.0
2021-07-27 12:40:00,149.56,149.56,149.35,149.46,2976.0,137.8625,137.8625,137.6689,137.7703,2976.0
2021-07-27 12:45:00,149.46,149.49,149.35,149.44,3210.0,137.7703,137.7979,137.6689,137.7518,3210.0
2021-07-27 12:50:00,149.41,149.49,149.4,149.4,2752.0,137.7242,137.7979,137.715,137.715,2752.0
2021-07-27 12:55:00,149.36,149.62,149.36,149.52,1784.0,137.6781,137.9178,137.6781,137.8256,1784.0
2021-07-27 13:00:00,149.58,149.62,149.52,149.62,2778.0,137.8809,137.9178,137.8256,137.9178,2778.0
2021-07-27 13:05:00,149.64,149.92,149.64,149.92,3886.0,137.9362,138.1943,137.9362,138.1943,3886.0
2021-07-27 13:10:00,149.92,150.05,149.88,150.05,2969.0,138.1943,138.3141,138.1574,138.3141,2969.0
2021-07-27 13:15:00,150.04,150.12,149.92,150.12,3263.0,138.3049,138.3787,138.1943,138.3787,3263.0
2021-07-27 13:20:00,150.12,150.12,149.67,149.75,4136.0,138.3787,138.3787,137.9639,138.0376,4136.0
2021-07-27 13:25:00,149.74,149.74,149.58,149.59,2142.0,138.0284,138.0284,137.8809,137.8901,2142.0
2021-07-27 13:30:00,149.58,149.59,149.36,149.51,4729.0,137.8809,137.8901,137.6781,137.8164,4729.0
2021-07-27 13:35:00,149.51,149.72,149.51,149.66,2517.0,137.8164,138.0099,137.8164,137.9546,2517.0
2021-07-27 13:40:00,149.66,149.71,149.62,149.67,3394.0,137.9546,138.0007,137.9178,137.9639,3394.0
2021-07-27 13:45:00,149.68,149.83,149.6,149.81,5630.0,137.9731,138.1113,137.8993,138.0929,5630.0
2021-07-27 13:50:00,149.74,149.79,149.56,149.57,4851.0,138.0284,138.0745,137.8625,137.8717,4851.0
2021-07-27 13:55:00,149.54,149.54,149.34,149.39,4163.0,137.844,137.844,137.6597,137.7058,4163.0
2021-07-27 14:00:00,149.37,149.43,149.34,149.38,3961.0,137.6873,137.7426,137.6597,137.6965,3961.0
2021-07-27 14:05:00,149.42,149.42,149.21,149.32,2355.0,137.7334,137.7334,137.5398,137.6412,2355.0
2021-07-27 14:10:00,149.37,149.48,149.35,149.41,3751.0,137.6873,137.7887,137.6689,137.7242,3751.0
2021-07-27 14:15:00,149.44,149.51,149.35,149.39,6029.0,137.7518,137.8164,137.6689,137.7058,6029.0
2021-07-27 14:20:00,149.41,149.7,149.41,149.67,6324.0,137.7242,137.9915,137.7242,137.9639,6324.0
2021-07-27 14:25:00,149.64,149.73,149.48,149.65,4626.0,137.9362,138.0192,137.7887,137.9454,4626.0
2021-07-27 14:30:00,149.65,149.65,149.42,149.42,3152.0,137.9454,137.9454,137.7334,137.7334,3152.0
2021-07-27 14:35:00,149.43,149.56,149.42,149.44,4881.0,137.7426,137.8625,137.7334,137.7518,4881.0
2021-07-27 14:40:00,149.38,149.43,149.21,149.29,5219.0,137.6965,137.7426,137.5398,137.6136,5219.0
2021-07-27 14:45:00,149.31,149.4,149.3,149.3,10491.0,137.632,137.715,137.6228,137.6228,10491.0
2021-07-27 14:50:00,149.3,149.37,149.03,149.03,6673.0,137.6228,137.6873,137.3739,137.3739,6673.0
2021-07-27 14:55:00,149.09,149.15,149.03,149.03,2925.0,137.4292,137.4845,137.3739,137.3739,2925.0
2021-07-27 15:00:00,149.08,149.12,148.85,148.85,5500.0,137.42,137.4569,137.208,137.208,5500.0
2021-07-27 15:05:00,148.8,149.09,148.79,149.04,6894.0,137.1619,137.4292,137.1527,137.3831,6894.0
2021-07-27 15:10:00,149.04,149.18,149.01,149.18,5386.0,137.3831,137.5122,137.3555,137.5122,5386.0
2021-07-27 15:15:00,149.24,149.4,149.22,149.4,6022.0,137.5675,137.715,137.5491,137.715,6022.0
2021-07-27 15:20:00,149.34,149.41,149.3,149.34,7363.0,137.6597,137.7242,137.6228,137.6597,7363.0
2021-07-27 15:25:00,149.36,149.38,149.17,149.25,9345.0,137.6781,137.6965,137.503,137.5767,9345.0
2021-07-27 15:30:00,149.27,149.27,149.08,149.14,15469.0,137.5951,137.5951,137.42,137.4753,15469.0
2021-07-27 15:35:00,149.14,149.26,149.0,149.26,14203.0,137.4753,137.5859,137.3463,137.5859,14203.0
2021-07-27 15:40:00,149.26,149.37,149.19,149.37,11244.0,137.5859,137.6873,137.5214,137.6873,11244.0
2021-07-27 15:45:00,149.41,149.44,149.22,149.26,9067.0,137.7242,137.7518,137.5491,137.5859,9067.0
2021-07-27 15:50:00,149.3,149.66,149.29,149.54,14233.0,137.6228,137.9546,137.6136,137.844,14233.0
2021-07-27 15:55:00,149.53,149.59,149.33,149.34,51575.0,137.8348,137.8901,137.6504,137.6597,51575.0
2021-07-28 09:30:00,149.84,149.89,149.41,149.48,15169.0,138.1206,138.1667,137.7242,137.7887,15169.0
2021-07-28 09:35:00,149.8,150.25,149.55,149.91,4553.0,138.0837,138.4985,137.8532,138.1851,4553.0
2021-07-28 09:40:00,150.18,150.25,149.81,149.81,6648.0,138.434,138.4985,138.0929,138.0929,6648.0
2021-07-28 09:45:00,149.81,149.92,148.89,148.93,14401.0,138.0929,138.1943,137.2449,137.2817,14401.0
2021-07-28 09:50:00,148.98,148.98,148.05,148.05,5613.0,137.3278,137.3278,136.4706,136.4706,5613.0
2021-07-28 09:55:00,148.05,148.23,147.67,147.7,8716.0,136.4706,136.6365,136.1203,136.1479,8716.0
2021-07-28 10:00:00,147.73,147.81,147.24,147.42,10645.0,136.1756,136.2493,135.7239,135.8898,10645.0
2021-07-28 10:05:00,147.48,147.48,146.95,147.23,10305.0,135.9451,135.9451,135.4566,135.7147,10305.0
2021-07-28 10:10:00,147.23,147.24,146.75,146.77,7471.0,135.7147,135.7239,135.2722,135.2907,7471.0
2021-07-28 10:15:00,146.75,146.78,146.31,146.31,14199.0,135.2722,135.2999,134.8667,134.8667,14199.0
2021-07-28 10:20:00,146.31,146.5,146.07,146.21,10997.0,134.8667,135.0418,134.6454,134.7745,10997.0
2021-07-28 10:25:00,146.18,146.44,146.18,146.39,8621.0,134.7468,134.9865,134.7468,134.9404,8621.0
2021-07-28 10:30:00,146.44,147.06,146.43,147.06,12374.0,134.9865,135.558,134.9773,135.558,12374.0
2021-07-28 10:35:00,147.06,147.19,146.9,146.94,7164.0,135.558,135.6778,135.4105,135.4474,7164.0
2021-07-28 10:40:00,146.91,147.04,146.72,146.76,9013.0,135.4197,135.5396,135.2446,135.2815,9013.0
2021-07-28 10:45:00,146.71,146.99,146.69,146.87,3937.0,135.2354,135.4935,135.2169,135.3829,3937.0
2021-07-28 10:50:00,146.91,147.08,146.91,146.95,4259.0,135.4197,135.5764,135.4197,135.4566,4259.0
2021-07-28 10:55:00,147.0,147.5,146.98,147.44,5777.0,135.5027,135.9636,135.4843,135.9083,5777.0
2021-07-28 11:00:00,147.43,147.5,147.15,147.23,5371.0,135.8991,135.9636,135.641,135.7147,5371.0
2021-07-28 11:05:00,147.22,147.4,147.16,147.38,5373.0,135.7055,135.8714,135.6502,135.853,5373.0
2021-07-28 11:10:00,147.38,147.46,147.27,147.46,4189.0,135.853,135.9267,135.7516,135.9267,4189.0
2021-07-28 11:15:00,147.46,147.55,147.16,147.17,4574.0,135.9267,136.0097,135.6502,135.6594,4574.0
2021-07-28 11:20:00,147.16,147.75,147.16,147.44,5152.0,135.6502,136.194,135.6502,135.9083,5152.0
2021-07-28 11:25:00,147.44,147.67,147.36,147.61,3747.0,135.9083,136.1203,135.8345,136.065,3747.0
2021-07-28 11:30:00,147.58,147.69,147.56,147.64,10215.0,136.0373,136.1387,136.0189,136.0926,10215.0
2021-07-28 11:35:00,147.53,147.72,147.51,147.56,9387.0,135.9912,136.1664,135.9728,136.0189,9387.0
2021-07-28 11:40:00,147.58,147.92,147.58,147.92,7294.0,136.0373,136.3507,136.0373,136.3507,7294.0
2021-07-28 11:45:00,147.96,148.15,147.96,148.14,6040.0,136.3876,136.5627,136.3876,136.5535,6040.0
2021-07-28 11:50:00,148.17,148.3,148.04,148.06,8552.0,136.5812,136.701,136.4613,136.4798,8552.0
2021-07-28 11:55:00,148.09,148.09,147.76,147.86,4038.0,136.5074,136.5074,136.2032,136.2954,4038.0
2021-07-28 12:00:00,147.89,147.89,147.59,147.63,6660.0,136.3231,136.3231,136.0465,136.0834,6660.0
2021-07-28 12:05:00,147.63,147.79,147.6,147.69,4569.0,136.0834,136.2309,136.0558,136.1387,4569.0
2021-07-28 12:10:00,147.69,147.72,147.5,147.55,5568.0,136.1387,136.1664,135.9636,136.0097,5568.0
2021-07-28 12:15:00,147.54,147.54,147.26,147.26,5272.0,136.0005,136.0005,135.7424,135.7424,5272.0
2021-07-28 12:20:00,147.26,147.26,147.0,147.01,5529.0,135.7424,135.7424,135.5027,135.5119,5529.0
2021-07-28 12:25:00,147.01,147.02,146.81,146.81,6406.0,135.5119,135.5211,135.3275,135.3275,6406.0
2021-07-28 12:30:00,146.86,147.07,146.83,146.98,5631.0,135.3736,135.5672,135.346,135.4843,5631.0
2021-07-28 12:35:00,146.98,147.08,146.95,147.02,9208.0,135.4843,135.5764,135.4566,135.5211,9208.0
2021-07-28 12:40:00,146.98,147.25,146.98,147.19,5124.0,135.4843,135.7331,135.4843,135.6778,5124.0
2021-07-28 12:45:00,147.19,147.27,147.15,147.26,1636.0,135.6778,135.7516,135.641,135.7424,1636.0
2021-07-28 12:50:00,147.26,147.38,147.23,147.23,3556.0,135.7424,135.853,135.7147,135.7147,3556.0
2021-07-28 12:55:00,147.23,147.23,147.08,147.08,3606.0,135.7147,135.7147,135.5764,135.5764,3606.0
2021-07-28 13:00:00,147.12,147.29,147.11,147.28,4538.0,135.6133,135.77,135.6041,135.7608,4538.0
2021-07-28 13:05:00,147.28,147.31,147.08,147.22,4220.0,135.7608,135.7884,135.5764,135.7055,4220.0
2021-07-28 13:10:00,147.32,147.47,147.3,147.42,2924.0,135.7977,135.9359,135.7792,135.8898,2924.0
2021-07-28 13:15:00,147.42,147.72,147.42,147.69,7419.0,135.8898,136.1664,135.8898,136.1387,7419.0
2021-07-28 13:20:00,147.7,147.73,147.65,147.66,2932.0,136.1479,136.1756,136.1018,136.1111,2932.0
2021-07-28 13:25:00,147.65,147.65,147.42,147.42,2373.0,136.1018,136.1018,135.8898,135.8898,2373.0
2021-07-28 13:30:00,147.47,147.64,147.47,147.49,3565.0,135.9359,136.0926,135.9359,135.9544,3565.0
2021-07-28 13:35:00,147.49,147.58,147.47,147.54,2778.0,135.9544,136.0373,135.9359,136.0005,2778.0
2021-07-28 13:40:00,147.55,147.55,147.24,147.33,3426.0,136.0097,136.0097,135.7239,135.8069,3426.0
2021-07-28 13:45:00,147.29,147.38,147.25,147.35,4075.0,135.77,135.853,135.7331,135.8253,4075.0
2021-07-28 13:50:00,147.35,147.4,147.21,147.21,9895.0,135.8253,135.8714,135.6963,135.6963,9895.0
2021-07-28 13:55:00,147.31,147.31,147.06,147.15,8469.0,135.7884,135.7884,135.558,135.641,8469.0
2021-07-28 14:00:00,147.17,147.75,147.1,147.65,11816.0,135.6594,136.194,135.5949,136.1018,11816.0
2021-07-28 14:05:00,147.68,147.69,147.42,147.46,5336.0,136.1295,136.1387,135.8898,135.9267,5336.0
2021-07-28 14:10:00,147.55,147.57,147.37,147.47,4505.0,136.0097,136.0281,135.8437,135.9359,4505.0
2021-07-28 14:15:00,147.42,147.62,147.37,147.61,5009.0,135.8898,136.0742,135.8437,136.065,5009.0
2021-07-28 14:20:00,147.62,147.78,147.62,147.67,5695.0,136.0742,136.2217,136.0742,136.1203,5695.0
2021-07-28 14:25:00,147.64,147.79,147.64,147.73,4469.0,136.0926,136.2309,136.0926,136.1756,4469.0
2021-07-28 14:30:00,147.73,147.93,147.66,147.93,16525.0,136.1756,136.3599,136.1111,136.3599,16525.0
2021-07-28 14:35:00,147.93,147.97,147.58,147.7,9381.0,136.3599,136.3968,136.0373,136.1479,9381.0
2021-07-28 14:40:00,147.61,147.9,147.56,147.87,4299.0,136.065,136.3323,136.0189,136.3046,4299.0
2021-07-28 14:45:00,147.83,147.94,147.74,147.94,7486.0,136.2678,136.3692,136.1848,136.3692,7486.0
2021-07-28 14:50:00,147.91,147.99,147.74,147.82,7377.0,136.3415,136.4153,136.1848,136.2586,7377.0
2021-07-28 14:55:00,147.88,147.97,147.8,147.8,8316.0,136.3139,136.3968,136.2401,136.2401,8316.0
2021-07-28 15:00:00,147.84,147.92,147.71,147.84,36690.0,136.277,136.3507,136.1572,136.277,36690.0
2021-07-28 15:05:00,147.85,147.85,147.59,147.61,6955.0,136.2862,136.2862,136.0465,136.065,6955.0
2021-07-28 15:10:00,147.6,147.65,147.47,147.47,7844.0,136.0558,136.1018,135.9359,135.9359,7844.0
2021-07-28 15:15:00,147.5,147.58,147.21,147.25,11358.0,135.9636,136.0373,135.6963,135.7331,11358.0
2021-07-28 15:20:00,147.25,147.27,146.92,147.04,25513.0,135.7331,135.7516,135.4289,135.5396,25513.0
2021-07-28 15:25:00,147.04,147.23,147.03,147.14,16076.0,135.5396,135.7147,135.5303,135.6317,16076.0
2021-07-28 15:30:00,147.15,147.48,147.1,147.45,18086.0,135.641,135.9451,135.5949,135.9175,18086.0
2021-07-28 15:35:00,147.41,147.44,147.0,147.03,20808.0,135.8806,135.9083,135.5027,135.5303,20808.0
2021-07-28 15:40:00,147.03,147.06,146.91,146.99,23861.0,135.5303,135.558,135.4197,135.4935,23861.0
2021-07-28 15:45:00,146.96,146.99,146.65,146.8,29797.0,135.4658,135.4935,135.1801,135.3183,29797.0
2021-07-28 15:50:00,146.79,146.82,146.56,146.59,40102.0,135.3091,135.3368,135.0971,135.1248,40102.0
2021-07-28 15:55:00,146.64,146.88,146.44,146.81,123376.0,135.1708,135.3921,134.9865,135.3275,123376.0
2021-07-29 09:30:00,147.45,148.0,147.32,147.33,51291.0,135.9175,136.4245,135.7977,135.8069,51291.0
2021-07-29 09:35:00,147.31,147.65,147.1,147.5,15579.0,135.7884,136.1018,135.5949,135.9636,15579.0
2021-07-29 09:40:00,147.55,147.78,146.94,147.02,10088.0,136.0097,136.2217,135.4474,135.5211,10088.0
2021-07-29 09:45:00,146.85,146.85,146.17,146.17,17550.0,135.3644,135.3644,134.7376,134.7376,17550.0
2021-07-29 09:50:00,146.18,146.65,145.98,146.31,17872.0,134.7468,135.1801,134.5625,134.8667,17872.0
2021-07-29 09:55:00,146.38,147.13,146.38,147.03,10603.0,134.9312,135.6225,134.9312,135.5303,10603.0
2021-07-29 10:00:00,146.95,147.25,146.79,146.88,7386.0,135.4566,135.7331,135.3091,135.3921,7386.0
2021-07-29 10:05:00,146.91,147.22,146.81,147.15,7000.0,135.4197,135.7055,135.3275,135.641,7000.0
2021-07-29 10:10:00,147.22,147.48,147.09,147.26,8127.0,135.7055,135.9451,135.5856,135.7424,8127.0
2021-07-29 10:15:00,147.25,147.51,147.19,147.44,10811.0,135.7331,135.9728,135.6778,135.9083,10811.0
2021-07-29 10:20:00,147.48,147.61,147.28,147.47,12848.0,135.9451,136.065,135.7608,135.9359,12848.0
2021-07-29 10:25:00,147.5,147.71,147.25,147.25,21709.0,135.9636,136.1572,135.7331,135.7331,21709.0
2021-07-29 10:30:00,147.15,147.64,147.11,147.64,6733.0,135.641,136.0926,135.6041,136.0926,6733.0
2021-07-29 10:35:00,147.68,147.73,147.5,147.59,4190.0,136.1295,136.1756,135.9636,136.0465,4190.0
2021-07-29 10:40:00,147.7,147.8,147.52,147.78,5169.0,136.1479,136.2401,135.982,136.2217,5169.0
2021-07-29 10:45:00,147.65,147.81,147.62,147.62,5024.0,136.1018,136.2493,136.0742,136.0742,5024.0
2021-07-29 10:50:00,147.58,147.84,147.56,147.77,6669.0,136.0373,136.277,136.0189,136.2125,6669.0
2021-07-29 10:55:00,147.81,147.96,147.63,147.96,5419.0,136.2493,136.3876,136.0834,136.3876,5419.0
2021-07-29 11:00:00,148.0,148.28,147.93,148.25,6480.0,136.4245,136.6826,136.3599,136.6549,6480.0
2021-07-29 11:05:00,148.23,148.26,148.07,148.26,6253.0,136.6365,136.6641,136.489,136.6641,6253.0
2021-07-29 11:10:00,148.18,148.28,148.11,148.27,3544.0,136.5904,136.6826,136.5259,136.6734,3544.0
2021-07-29 11:15:00,148.34,148.34,147.93,147.93,10884.0,136.7379,136.7379,136.3599,136.3599,10884.0
2021-07-29 11:20:00,147.89,147.96,147.66,147.71,8864.0,136.3231,136.3876,136.1111,136.1572,8864.0
2021-07-29 11:25:00,147.76,147.8,147.62,147.64,5392.0,136.2032,136.2401,136.0742,136.0926,5392.0
2021-07-29 11:30:00,147.67,147.94,147.67,147.93,4655.0,136.1203,136.3692,136.1203,136.3599,4655.0
2021-07-29 11:35:00,147.96,148.02,147.88,147.94,5265.0,136.3876,136.4429,136.3139,136.3692,5265.0
2021-07-29 11:40:00,147.91,147.99,147.83,147.9,3699.0,136.3415,136.4153,136.2678,136.3323,3699.0
2021-07-29 11:45:00,147.91,147.95,147.76,147.82,3617.0,136.3415,136.3784,136.2032,136.2586,3617.0
2021-07-29 11:50:00,147.79,147.96,147.69,147.92,23926.0,136.2309,136.3876,136.1387,136.3507,23926.0
2021-07-29 11:55:00,147.88,147.93,147.8,147.8,4081.0,136.3139,136.3599,136.2401,136.2401,4081.0
2021-07-29 12:00:00,147.82,147.88,147.73,147.8,4792.0,136.2586,136.3139,136.1756,136.2401,4792.0
2021-07-29 12:05:00,147.74,147.84,147.68,147.68,4901.0,136.1848,136.277,136.1295,136.1295,4901.0
2021-07-29 12:10:00,147.7,147.81,147.67,147.81,1752.0,136.1479,136.2493,136.1203,136.2493,1752.0
2021-07-29 12:15:00,147.87,147.94,147.78,147.94,4320.0,136.3046,136.3692,136.2217,136.3692,4320.0
2021-07-29 12:20:00,147.97,148.12,147.96,148.1,5604.0,136.3968,136.5351,136.3876,136.5167,5604.0
2021-07-29 12:25:00,148.15,148.15,147.96,148.02,4893.0,136.5627,136.5627,136.3876,136.4429,4893.0
2021-07-29 12:30:00,148.07,148.24,148.06,148.24,4085.0,136.489,136.6457,136.4798,136.6457,4085.0
2021-07-29 12:35:00,148.25,148.35,148.2,148.34,4724.0,136.6549,136.7471,136.6088,136.7379,4724.0
2021-07-29 12:40:00,148.26,148.37,148.16,148.16,5675.0,136.6641,136.7655,136.572,136.572,5675.0
2021-07-29 12:45:00,148.17,148.19,148.01,148.01,4170.0,136.5812,136.5996,136.4337,136.4337,4170.0
2021-07-29 12:50:00,148.07,148.13,148.0,148.05,4787.0,136.489,136.5443,136.4245,136.4706,4787.0
2021-07-29 12:55:00,148.09,148.11,147.97,148.01,5940.0,136.5074,136.5259,136.3968,136.4337,5940.0
2021-07-29 13:00:00,148.0,148.12,147.95,148.11,2502.0,136.4245,136.5351,136.3784,136.5259,2502.0
2021-07-29 13:05:00,148.15,148.29,148.12,148.17,4639.0,136.5627,136.6918,136.5351,136.5812,4639.0
2021-07-29 13:10:00,148.19,148.2,148.06,148.13,4057.0,136.5996,136.6088,136.4798,136.5443,4057.0
2021-07-29 13:15:00,148.14,148.23,148.09,148.23,6663.0,136.5535,136.6365,136.5074,136.6365,6663.0
2021-07-29 13:20:00,148.16,148.23,148.1,148.1,4668.0,136.572,136.6365,136.5167,136.5167,4668.0
2021-07-29 13:25:00,148.14,148.16,148.01,148.12,5657.0,136.5535,136.572,136.4337,136.5351,5657.0
2021-07-29 13:30:00,148.06,148.14,148.0,148.05,6561.0,136.4798,136.5535,136.4245,136.4706,6561.0
2021-07-29 13:35:00,148.08,148.08,147.87,147.88,9605.0,136.4982,136.4982,136.3046,136.3139,9605.0
2021-07-29 13:40:00,147.91,148.1,147.89,148.05,3875.0,136.3415,136.5167,136.3231,136.4706,3875.0
2021-07-29 13:45:00,148.06,148.17,148.03,148.13,4607.0,136.4798,136.5812,136.4521,136.5443,4607.0
2021-07-29 13:50:00,148.15,148.21,148.04,148.13,4766.0,136.5627,136.618,136.4613,136.5443,4766.0
2021-07-29 13:55:00,148.2,148.25,148.12,148.21,4900.0,136.6088,136.6549,136.5351,136.618,4900.0
2021-07-29 14:00:00,148.27,148.27,148.14,148.15,2500.0,136.6734,136.6734,136.5535,136.5627,2500.0
2021-07-29 14:05:00,148.19,148.2,148.05,148.05,2318.0,136.5996,136.6088,136.4706,136.4706,2318.0
2021-07-29 14:10:00,148.14,148.34,148.13,148.25,5206.0,136.5535,136.7379,136.5443,136.6549,5206.0
2021-07-29 14:15:00,148.2,148.28,148.16,148.27,4443.0,136.6088,136.6826,136.572,136.6734,4443.0
2021-07-29 14:20:00,148.28,148.34,148.21,148.27,16991.0,136.6826,136.7379,136.618,136.6734,16991.0
2021-07-29 14:25:00,148.32,148.35,148.24,148.28,5690.0,136.7194,136.7471,136.6457,136.6826,5690.0
2021-07-29 14:30:00,148.35,148.36,148.24,148.31,5471.0,136.7471,136.7563,136.6457,136.7102,5471.0
2021-07-29 14:35:00,148.28,148.37,148.24,148.31,5848.0,136.6826,136.7655,136.6457,136.7102,5848.0
2021-07-29 14:40:00,148.34,148.58,148.28,148.55,14184.0,136.7379,136.9591,136.6826,136.9315,14184.0
2021-07-29 14:45:00,148.58,148.66,148.46,148.65,10762.0,136.9591,137.0329,136.8485,137.0236,10762.0
2021-07-29 14:50:00,148.65,148.7,148.57,148.62,16944.0,137.0236,137.0697,136.9499,136.996,16944.0
2021-07-29 14:55:00,148.66,148.71,148.5,148.55,19578.0,137.0329,137.0789,136.8854,136.9315,19578.0
2021-07-29 15:00:00,148.56,148.65,148.53,148.58,9948.0,136.9407,137.0236,136.913,136.9591,9948.0
2021-07-29 15:05:00,148.53,148.79,148.52,148.74,9684.0,136.913,137.1527,136.9038,137.1066,9684.0
2021-07-29 15:10:00,148.74,148.77,148.64,148.73,11777.0,137.1066,137.1342,137.0144,137.0974,11777.0
2021-07-29 15:15:00,148.72,148.76,148.68,148.68,12917.0,137.0882,137.125,137.0513,137.0513,12917.0
2021-07-29 15:20:00,148.71,148.77,148.68,148.76,8607.0,137.0789,137.1342,137.0513,137.125,8607.0
2021-07-29 15:25:00,148.76,149.0,148.76,148.92,9953.0,137.125,137.3463,137.125,137.2725,9953.0
2021-07-29 15:30:00,148.9,148.92,148.65,148.68,15755.0,137.2541,137.2725,137.0236,137.0513,15755.0
2021-07-29 15:35:00,148.65,148.93,148.65,148.84,11597.0,137.0236,137.2817,137.0236,137.1988,11597.0
2021-07-29 15:40:00,148.84,148.91,148.76,148.89,13344.0,137.1988,137.2633,137.125,137.2449,13344.0
2021-07-29 15:45:00,148.85,148.92,148.71,148.92,21589.0,137.208,137.2725,137.0789,137.2725,21589.0
2021-07-29 15:50:00,148.89,148.95,148.77,148.92,31721.0,137.2449,137.3002,137.1342,137.2725,31721.0
2021-07-29 15:55:00,148.89,148.95,148.67,148.88,72324.0,137.2449,137.3002,137.0421,137.2356,72324.0
2021-07-30 09:30:00,148.76,149.71,148.66,149.49,16146.0,137.125,138.0007,137.0329,137.7979,16146.0
2021-07-30 09:35:00,149.58,150.15,149.37,150.12,5893.0,137.8809,138.4063,137.6873,138.3787,5893.0
2021-07-30 09:40:00,150.12,150.27,150.0,150.02,5970.0,138.3787,138.5169,138.268,138.2865,5970.0
2021-07-30 09:45:00,150.02,150.24,149.89,150.24,4559.0,138.2865,138.4893,138.1667,138.4893,4559.0
2021-07-30 09:50:00,150.3,150.3,149.7,150.16,9278.0,138.5446,138.5446,137.9915,138.4155,9278.0
2021-07-30 09:55:00,150.21,150.21,149.98,149.98,3330.0,138.4616,138.4616,138.2496,138.2496,3330.0
2021-07-30 10:00:00,150.03,150.18,149.89,149.92,4074.0,138.2957,138.434,138.1667,138.1943,4074.0
2021-07-30 10:05:00,149.92,150.27,149.92,150.26,4248.0,138.1943,138.5169,138.1943,138.5077,4248.0
2021-07-30 10:10:00,150.27,150.39,150.11,150.2,5448.0,138.5169,138.6275,138.3694,138.4524,5448.0
2021-07-30 10:15:00,150.2,150.2,149.81,149.82,4142.0,138.4524,138.4524,138.0929,138.1021,4142.0
2021-07-30 10:20:00,149.8,150.04,149.76,150.04,5447.0,138.0837,138.3049,138.0468,138.3049,5447.0
2021-07-30 10:25:00,150.04,150.09,149.78,149.78,5201.0,138.3049,138.351,138.0653,138.0653,5201.0
2021-07-30 10:30:00,149.79,150.04,149.78,150.02,6654.0,138.0745,138.3049,138.0653,138.2865,6654.0
2021-07-30 10:35:00,149.98,150.11,149.76,150.11,8347.0,138.2496,138.3694,138.0468,138.3694,8347.0
2021-07-30 10:40:00,149.97,150.17,149.89,149.91,3807.0,138.2404,138.4248,138.1667,138.1851,3807.0
2021-07-30 10:45:00,149.91,150.18,149.91,150.0,3416.0,138.1851,138.434,138.1851,138.268,3416.0
2021-07-30 10:50:00,150.07,150.07,149.89,149.89,3271.0,138.3326,138.3326,138.1667,138.1667,3271.0
2021-07-30 10:55:00,149.95,150.15,149.83,150.11,5086.0,138.222,138.4063,138.1113,138.3694,5086.0
2021-07-30 11:00:00,150.05,150.24,149.98,150.01,3654.0,138.3141,138.4893,138.2496,138.2773,3654.0
2021-07-30 11:05:00,149.98,150.18,149.95,150.06,3362.0,138.2496,138.434,138.222,138.3234,3362.0
2021-07-30 11:10:00,150.28,150.55,150.25,150.53,5956.0,138.5261,138.775,138.4985,138.7566,5956.0
2021-07-30 11:15:00,150.51,150.55,150.38,150.4,6404.0,138.7382,138.775,138.6183,138.6368,6404.0
2021-07-30 11:20:00,150.4,150.41,150.24,150.29,1798.0,138.6368,138.646,138.4893,138.5354,1798.0
2021-07-30 11:25:00,150.28,150.32,150.07,150.07,3719.0,138.5261,138.563,138.3326,138.3326,3719.0
2021-07-30 11:30:00,150.05,150.21,149.92,149.92,2616.0,138.3141,138.4616,138.1943,138.1943,2616.0
2021-07-30 11:35:00,149.91,150.0,149.81,149.81,4278.0,138.1851,138.268,138.0929,138.0929,4278.0
2021-07-30 11:40:00,149.83,149.9,149.72,149.8,3213.0,138.1113,138.1759,138.0099,138.0837,3213.0
2021-07-30 11:45:00,149.8,149.91,149.6,149.69,3030.0,138.0837,138.1851,137.8993,137.9823,3030.0
2021-07-30 11:50:00,149.68,149.78,149.58,149.58,4562.0,137.9731,138.0653,137.8809,137.8809,4562.0
2021-07-30 11:55:00,149.59,149.65,149.45,149.61,4804.0,137.8901,137.9454,137.7611,137.9085,4804.0
2021-07-30 12:00:00,149.56,149.57,149.22,149.25,3661.0,137.8625,137.8717,137.5491,137.5767,3661.0
2021-07-30 12:05:00,149.25,149.37,149.18,149.34,2900.0,137.5767,137.6873,137.5122,137.6597,2900.0
2021-07-30 12:10:00,149.45,149.5,149.33,149.42,3428.0,137.7611,137.8072,137.6504,137.7334,3428.0
2021-07-30 12:15:00,149.46,149.47,149.31,149.38,2200.0,137.7703,137.7795,137.632,137.6965,2200.0
2021-07-30 12:20:00,149.39,149.54,149.38,149.5,3014.0,137.7058,137.844,137.6965,137.8072,3014.0
2021-07-30 12:25:00,149.48,149.52,149.4,149.4,6837.0,137.7887,137.8256,137.715,137.715,6837.0
2021-07-30 12:30:00,149.38,149.49,149.33,149.49,2626.0,137.6965,137.7979,137.6504,137.7979,2626.0
2021-07-30 12:35:00,149.44,149.48,149.43,149.44,3741.0,137.7518,137.7887,137.7426,137.7518,3741.0
2021-07-30 12:40:00,149.44,149.53,149.38,149.38,9321.0,137.7518,137.8348,137.6965,137.6965,9321.0
2021-07-30 12:45:00,149.37,149.42,149.22,149.25,2807.0,137.6873,137.7334,137.5491,137.5767,2807.0
2021-07-30 12:50:00,149.24,149.31,149.2,149.21,4183.0,137.5675,137.632,137.5306,137.5398,4183.0
2021-07-30 12:55:00,149.21,149.21,149.02,149.02,6991.0,137.5398,137.5398,137.3647,137.3647,6991.0
2021-07-30 13:00:00,149.03,149.03,148.85,148.89,3546.0,137.3739,137.3739,137.208,137.2449,3546.0
2021-07-30 13:05:00,148.91,148.99,148.89,148.99,2401.0,137.2633,137.337,137.2449,137.337,2401.0
2021-07-30 13:10:00,149.02,149.17,148.99,149.15,3292.0,137.3647,137.503,137.337,137.4845,3292.0
2021-07-30 13:15:00,149.2,149.3,149.17,149.17,3024.0,137.5306,137.6228,137.503,137.503,3024.0
2021-07-30 13:20:00,149.14,149.23,149.11,149.19,7264.0,137.4753,137.5583,137.4477,137.5214,7264.0
2021-07-30 13:25:00,149.16,149.17,149.05,149.1,4510.0,137.4937,137.503,137.3923,137.4384,4510.0
2021-07-30 13:30:00,149.1,149.11,148.97,149.04,3925.0,137.4384,137.4477,137.3186,137.3831,3925.0
2021-07-30 13:35:00,149.04,149.14,148.98,149.14,3662.0,137.3831,137.4753,137.3278,137.4753,3662.0
2021-07-30 13:40:00,149.13,149.14,148.92,148.92,4102.0,137.4661,137.4753,137.2725,137.2725,4102.0
2021-07-30 13:45:00,148.92,149.11,148.87,149.09,4916.0,137.2725,137.4477,137.2264,137.4292,4916.0
2021-07-30 13:50:00,149.1,149.11,149.0,149.0,2403.0,137.4384,137.4477,137.3463,137.3463,2403.0
2021-07-30 13:55:00,149.0,149.0,148.91,148.97,1510.0,137.3463,137.3463,137.2633,137.3186,1510.0
2021-07-30 14:00:00,148.98,148.98,148.75,148.75,4558.0,137.3278,137.3278,137.1158,137.1158,4558.0
2021-07-30 14:05:00,148.81,148.83,148.73,148.78,2579.0,137.1711,137.1896,137.0974,137.1435,2579.0
2021-07-30 14:10:00,148.77,148.89,148.76,148.89,3362.0,137.1342,137.2449,137.125,137.2449,3362.0
2021-07-30 14:15:00,148.88,148.92,148.79,148.82,5873.0,137.2356,137.2725,137.1527,137.1803,5873.0
2021-07-30 14:20:00,148.89,148.89,148.65,148.67,2310.0,137.2449,137.2449,137.0236,137.0421,2310.0
2021-07-30 14:25:00,148.68,148.68,148.5,148.54,5437.0,137.0513,137.0513,136.8854,136.9222,5437.0
2021-07-30 14:30:00,148.54,148.54,148.32,148.36,4808.0,136.9222,136.9222,136.7194,136.7563,4808.0
2021-07-30 14:35:00,148.4,148.5,148.35,148.36,2863.0,136.7932,136.8854,136.7471,136.7563,2863.0
2021-07-30 14:40:00,148.42,148.6,148.41,148.53,6462.0,136.8116,136.9775,136.8024,136.913,6462.0
2021-07-30 14:45:00,148.53,148.71,148.5,148.7,9379.0,136.913,137.0789,136.8854,137.0697,9379.0
2021-07-30 14:50:00,148.67,148.78,148.67,148.78,4926.0,137.0421,137.1435,137.0421,137.1435,4926.0
2021-07-30 14:55:00,148.79,148.88,148.7,148.82,7630.0,137.1527,137.2356,137.0697,137.1803,7630.0
2021-07-30 15:00:00,148.88,149.03,148.87,149.02,7048.0,137.2356,137.3739,137.2264,137.3647,7048.0
2021-07-30 15:05:00,149.02,149.14,148.99,149.14,5687.0,137.3647,137.4753,137.337,137.4753,5687.0
2021-07-30 15:10:00,149.17,149.36,149.15,149.31,7054.0,137.503,137.6781,137.4845,137.632,7054.0
2021-07-30 15:15:00,149.32,149.34,149.15,149.25,6467.0,137.6412,137.6597,137.4845,137.5767,6467.0
2021-07-30 15:20:00,149.23,149.26,149.0,149.0,9421.0,137.5583,137.5859,137.3463,137.3463,9421.0
2021-07-30 15:25:00,149.04,149.16,149.04,149.1,13268.0,137.3831,137.4937,137.3831,137.4384,13268.0
2021-07-30 15:30:00,149.1,149.19,149.01,149.19,12225.0,137.4384,137.5214,137.3555,137.5214,12225.0
2021-07-30 15:35:00,149.18,149.26,149.11,149.18,14321.0,137.5122,137.5859,137.4477,137.5122,14321.0
2021-07-30 15:40:00,149.16,149.16,148.93,148.93,7504.0,137.4937,137.4937,137.2817,137.2817,7504.0
2021-07-30 15:45:00,148.96,149.04,148.85,148.91,15539.0,137.3094,137.3831,137.208,137.2633,15539.0
2021-07-30 15:50:00,148.83,148.95,148.72,148.93,17272.0,137.1896,137.3002,137.0882,137.2817,17272.0
2021-07-30 15:55:00,148.9,148.97,148.81,148.92,60279.0,137.2541,137.3186,137.1711,137.2725,60279.0
2021-08-02 09:30:00,149.82,150.92,149.1,150.67,31523.0,138.1021,139.1161,137.4384,138.8856,31523.0
2021-08-02 09:35:00,150.75,151.02,150.6,150.95,10047.0,138.9594,139.2083,138.8211,139.1437,10047.0
2021-08-02 09:40:00,150.89,151.47,150.88,151.25,15255.0,139.0884,139.6231,139.0792,139.4203,15255.0
2021-08-02 09:45:00,151.34,151.8,151.26,151.76,7202.0,139.5032,139.9273,139.4295,139.8904,7202.0
2021-08-02 09:50:00,151.71,151.76,150.89,150.9,7588.0,139.8443,139.8904,139.0884,139.0977,7588.0
2021-08-02 09:55:00,150.89,151.07,150.77,150.79,7234.0,139.0884,139.2544,138.9778,138.9963,7234.0
2021-08-02 10:00:00,150.7,150.92,150.54,150.92,7518.0,138.9133,139.1161,138.7658,139.1161,7518.0
2021-08-02 10:05:00,150.98,151.28,150.79,151.25,9082.0,139.1714,139.4479,138.9963,139.4203,9082.0
2021-08-02 10:10:00,151.25,151.25,150.81,150.88,5098.0,139.4203,139.4203,139.0147,139.0792,5098.0
2021-08-02 10:15:00,151.0,151.07,150.79,150.88,10040.0,139.1898,139.2544,138.9963,139.0792,10040.0
2021-08-02 10:20:00,150.79,150.88,150.69,150.88,5827.0,138.9963,139.0792,138.9041,139.0792,5827.0
2021-08-02 10:25:00,150.89,150.94,150.65,150.65,8399.0,139.0884,139.1345,138.8672,138.8672,8399.0
2021-08-02 10:30:00,150.63,150.86,150.61,150.81,5485.0,138.8488,139.0608,138.8303,139.0147,5485.0
2021-08-02 10:35:00,150.86,150.93,150.77,150.77,7555.0,139.0608,139.1253,138.9778,138.9778,7555.0
2021-08-02 10:40:00,150.8,150.8,150.47,150.55,4831.0,139.0055,139.0055,138.7013,138.775,4831.0
2021-08-02 10:45:00,150.54,150.55,150.18,150.19,5729.0,138.7658,138.775,138.434,138.4432,5729.0
2021-08-02 10:50:00,150.22,150.32,150.16,150.23,4325.0,138.4708,138.563,138.4155,138.4801,4325.0
2021-08-02 10:55:00,150.23,150.23,149.78,149.88,5108.0,138.4801,138.4801,138.0653,138.1574,5108.0
2021-08-02 11:00:00,149.88,150.1,149.8,150.1,2104.0,138.1574,138.3602,138.0837,138.3602,2104.0
2021-08-02 11:05:00,150.13,150.45,150.02,150.2,6826.0,138.3879,138.6829,138.2865,138.4524,6826.0
2021-08-02 11:10:00,150.27,150.27,150.02,150.06,3718.0,138.5169,138.5169,138.2865,138.3234,3718.0
2021-08-02 11:15:00,150.05,150.05,149.75,149.81,5508.0,138.3141,138.3141,138.0376,138.0929,5508.0
2021-08-02 11:20:00,149.82,149.98,149.74,149.88,3744.0,138.1021,138.2496,138.0284,138.1574,3744.0
2021-08-02 11:25:00,149.87,150.08,149.81,149.97,5927.0,138.1482,138.3418,138.0929,138.2404,5927.0
2021-08-02 11:30:00,150.02,150.24,149.87,150.18,11257.0,138.2865,138.4893,138.1482,138.434,11257.0
2021-08-02 11:35:00,150.18,150.21,149.5,149.6,5793.0,138.434,138.4616,137.8072,137.8993,5793.0
2021-08-02 11:40:00,149.59,149.59,149.46,149.49,2680.0,137.8901,137.8901,137.7703,137.7979,2680.0
2021-08-02 11:45:00,149.45,149.56,149.44,149.53,3381.0,137.7611,137.8625,137.7518,137.8348,3381.0
2021-08-02 11:50:00,149.53,149.53,149.32,149.4,2019.0,137.8348,137.8348,137.6412,137.715,2019.0
2021-08-02 11:55:00,149.45,149.45,149.27,149.34,3781.0,137.7611,137.7611,137.5951,137.6597,3781.0
2021-08-02 12:00:00,149.34,149.39,149.04,149.1,6495.0,137.6597,137.7058,137.3831,137.4384,6495.0
2021-08-02 12:05:00,149.11,149.17,148.92,149.06,4410.0,137.4477,137.503,137.2725,137.4016,4410.0
2021-08-02 12:10:00,149.11,149.12,148.91,149.03,3613.0,137.4477,137.4569,137.2633,137.3739,3613.0
2021-08-02 12:15:00,149.02,149.02,148.9,148.92,2581.0,137.3647,137.3647,137.2541,137.2725,2581.0
2021-08-02 12:20:00,148.95,148.97,148.82,148.84,2438.0,137.3002,137.3186,137.1803,137.1988,2438.0
2021-08-02 12:25:00,148.82,149.06,148.82,149.06,4086.0,137.1803,137.4016,137.1803,137.4016,4086.0
2021-08-02 12:30:00,149.05,149.19,149.02,149.15,6249.0,137.3923,137.5214,137.3647,137.4845,6249.0
2021-08-02 12:35:00,149.16,149.28,149.1,149.15,6055.0,137.4937,137.6044,137.4384,137.4845,6055.0
2021-08-02 12:40:00,149.14,149.15,148.99,149.08,4129.0,137.4753,137.4845,137.337,137.42,4129.0
2021-08-02 12:45:00,149.11,149.12,148.93,149.07,3884.0,137.4477,137.4569,137.2817,137.4108,3884.0
2021-08-02 12:50:00,149.09,149.12,148.96,149.09,3158.0,137.4292,137.4569,137.3094,137.4292,3158.0
2021-08-02 12:55:00,149.05,149.15,149.01,149.15,3016.0,137.3923,137.4845,137.3555,137.4845,3016.0
2021-08-02 13:00:00,149.16,149.22,149.04,149.07,5546.0,137.4937,137.5491,137.3831,137.4108,5546.0
2021-08-02 13:05:00,149.08,149.3,149.06,149.25,3771.0,137.42,137.6228,137.4016,137.5767,3771.0
2021-08-02 13:10:00,149.17,149.29,149.16,149.19,2678.0,137.503,137.6136,137.4937,137.5214,2678.0
2021-08-02 13:15:00,149.13,149.18,149.02,149.18,4010.0,137.4661,137.5122,137.3647,137.5122,4010.0
2021-08-02 13:20:00,149.16,149.23,149.13,149.19,2406.0,137.4937,137.5583,137.4661,137.5214,2406.0
2021-08-02 13:25:00,149.22,149.22,149.08,149.08,4320.0,137.5491,137.5491,137.42,137.42,4320.0
2021-08-02 13:30:00,149.05,149.1,148.9,149.0,2312.0,137.3923,137.4384,137.2541,137.3463,2312.0
2021-08-02 13:35:00,149.04,149.05,148.92,148.97,5894.0,137.3831,137.3923,137.2725,137.3186,5894.0
2021-08-02 13:40:00,149.01,149.01,148.94,148.97,1701.0,137.3555,137.3555,137.291,137.3186,1701.0
2021-08-02 13:45:00,148.96,148.96,148.84,148.86,2700.0,137.3094,137.3094,137.1988,137.2172,2700.0
2021-08-02 13:50:00,148.86,148.86,148.72,148.82,4073.0,137.2172,137.2172,137.0882,137.1803,4073.0
2021-08-02 13:55:00,148.83,148.88,148.81,148.87,2467.0,137.1896,137.2356,137.1711,137.2264,2467.0
2021-08-02 14:00:00,148.83,148.9,148.73,148.87,3636.0,137.1896,137.2541,137.0974,137.2264,3636.0
2021-08-02 14:05:00,148.87,149.02,148.87,148.98,3860.0,137.2264,137.3647,137.2264,137.3278,3860.0
2021-08-02 14:10:00,148.99,149.22,148.97,149.22,4922.0,137.337,137.5491,137.3186,137.5491,4922.0
2021-08-02 14:15:00,149.18,149.19,149.06,149.09,2839.0,137.5122,137.5214,137.4016,137.4292,2839.0
2021-08-02 14:20:00,149.07,149.08,148.88,148.97,4592.0,137.4108,137.42,137.2356,137.3186,4592.0
2021-08-02 14:25:00,148.94,149.0,148.9,148.97,4154.0,137.291,137.3463,137.2541,137.3186,4154.0
2021-08-02 14:30:00,148.97,148.97,148.88,148.93,4273.0,137.3186,137.3186,137.2356,137.2817,4273.0
2021-08-02 14:35:00,148.9,148.96,148.88,148.88,3489.0,137.2541,137.3094,137.2356,137.2356,3489.0
2021-08-02 14:40:00,149.0,149.0,148.82,148.82,2810.0,137.3463,137.3463,137.1803,137.1803,2810.0
2021-08-02 14:45:00,148.82,148.85,148.77,148.78,4094.0,137.1803,137.208,137.1342,137.1435,4094.0
2021-08-02 14:50:00,148.78,148.94,148.78,148.91,3232.0,137.1435,137.291,137.1435,137.2633,3232.0
2021-08-02 14:55:00,148.9,149.01,148.85,148.99,3960.0,137.2541,137.3555,137.208,137.337,3960.0
2021-08-02 15:00:00,148.95,148.98,148.88,148.94,3581.0,137.3002,137.3278,137.2356,137.291,3581.0
2021-08-02 15:05:00,148.96,148.96,148.85,148.87,6435.0,137.3094,137.3094,137.208,137.2264,6435.0
2021-08-02 15:10:00,148.87,148.91,148.8,148.86,3003.0,137.2264,137.2633,137.1619,137.2172,3003.0
2021-08-02 15:15:00,148.86,149.04,148.85,149.04,6345.0,137.2172,137.3831,137.208,137.3831,6345.0
2021-08-02 15:20:00,149.04,149.1,149.03,149.09,5189.0,137.3831,137.4384,137.3739,137.4292,5189.0
2021-08-02 15:25:00,149.08,149.19,149.03,149.17,8294.0,137.42,137.5214,137.3739,137.503,8294.0
2021-08-02 15:30:00,149.17,149.37,149.09,149.37,11637.0,137.503,137.6873,137.4292,137.6873,11637.0
2021-08-02 15:35:00,149.38,149.45,149.22,149.32,11583.0,137.6965,137.7611,137.5491,137.6412,11583.0
2021-08-02 15:40:00,149.33,149.35,149.16,149.19,8573.0,137.6504,137.6689,137.4937,137.5214,8573.0
2021-08-02 15:45:00,149.17,149.2,148.97,148.99,12253.0,137.503,137.5306,137.3186,137.337,12253.0
2021-08-02 15:50:00,148.96,149.18,148.71,148.77,25628.0,137.3094,137.5122,137.0789,137.1342,25628.0
2021-08-02 15:55:00,148.75,149.05,148.68,148.93,69421.0,137.1158,137.3923,137.0513,137.2817,69421.0
2021-08-03 09:30:00,149.08,149.21,148.99,149.2,6661.0,137.42,137.5398,137.337,137.5306,6661.0
2021-08-03 09:35:00,149.23,149.23,148.22,148.4,8580.0,137.5583,137.5583,136.6273,136.7932,8580.0
2021-08-03 09:40:00,148.17,148.72,148.02,148.08,7327.0,136.5812,137.0882,136.4429,136.4982,7327.0
2021-08-03 09:45:00,148.08,148.08,147.5,147.79,5075.0,136.4982,136.4982,135.9636,136.2309,5075.0
2021-08-03 09:50:00,147.62,148.23,147.62,148.19,6497.0,136.0742,136.6365,136.0742,136.5996,6497.0
2021-08-03 09:55:00,148.22,148.32,148.1,148.29,3125.0,136.6273,136.7194,136.5167,136.6918,3125.0
2021-08-03 10:00:00,148.8,149.16,148.66,149.16,6305.0,137.1619,137.4937,137.0329,137.4937,6305.0
2021-08-03 10:05:00,149.09,149.28,149.02,149.16,6531.0,137.4292,137.6044,137.3647,137.4937,6531.0
2021-08-03 10:10:00,149.15,149.44,149.06,149.28,3513.0,137.4845,137.7518,137.4016,137.6044,3513.0
2021-08-03 10:15:00,149.33,149.79,149.27,149.71,5737.0,137.6504,138.0745,137.5951,138.0007,5737.0
2021-08-03 10:20:00,149.71,149.94,149.65,149.91,5480.0,138.0007,138.2127,137.9454,138.1851,5480.0
2021-08-03 10:25:00,149.88,149.93,149.66,149.79,10215.0,138.1574,138.2035,137.9546,138.0745,10215.0
2021-08-03 10:30:00,149.83,149.9,149.35,149.35,4020.0,138.1113,138.1759,137.6689,137.6689,4020.0
2021-08-03 10:35:00,149.45,149.65,149.41,149.46,2971.0,137.7611,137.9454,137.7242,137.7703,2971.0
2021-08-03 10:40:00,149.67,149.94,149.55,149.94,8263.0,137.9639,138.2127,137.8532,138.2127,8263.0
2021-08-03 10:45:00,149.96,150.16,149.86,149.93,4017.0,138.2312,138.4155,138.139,138.2035,4017.0
2021-08-03 10:50:00,149.93,150.03,149.85,149.88,9056.0,138.2035,138.2957,138.1298,138.1574,9056.0
2021-08-03 10:55:00,149.88,149.95,149.7,149.7,4414.0,138.1574,138.222,137.9915,137.9915,4414.0
2021-08-03 11:00:00,149.78,149.82,149.64,149.66,3535.0,138.0653,138.1021,137.9362,137.9546,3535.0
2021-08-03 11:05:00,149.66,149.93,149.54,149.83,4602.0,137.9546,138.2035,137.844,138.1113,4602.0
2021-08-03 11:10:00,149.81,150.01,149.74,150.01,3141.0,138.0929,138.2773,138.0284,138.2773,3141.0
2021-08-03 11:15:00,149.92,149.98,149.87,149.94,2445.0,138.1943,138.2496,138.1482,138.2127,2445.0
2021-08-03 11:20:00,149.94,149.96,149.76,149.96,4141.0,138.2127,138.2312,138.0468,138.2312,4141.0
2021-08-03 11:25:00,149.92,150.09,149.88,149.88,6424.0,138.1943,138.351,138.1574,138.1574,6424.0
2021-08-03 11:30:00,149.88,150.05,149.83,149.97,3055.0,138.1574,138.3141,138.1113,138.2404,3055.0
2021-08-03 11:35:00,149.91,150.09,149.87,150.09,2897.0,138.1851,138.351,138.1482,138.351,2897.0
2021-08-03 11:40:00,150.11,150.31,150.04,150.2,4700.0,138.3694,138.5538,138.3049,138.4524,4700.0
2021-08-03 11:45:00,150.2,150.2,149.88,149.92,4495.0,138.4524,138.4524,138.1574,138.1943,4495.0
2021-08-03 11:50:00,149.87,150.06,149.84,150.06,1700.0,138.1482,138.3234,138.1206,138.3234,1700.0
2021-08-03 11:55:00,150.11,150.12,149.75,149.76,4575.0,138.3694,138.3787,138.0376,138.0468,4575.0
2021-08-03 12:00:00,149.77,149.77,149.55,149.61,1617.0,138.056,138.056,137.8532,137.9085,1617.0
2021-08-03 12:05:00,149.61,149.68,149.53,149.63,3444.0,137.9085,137.9731,137.8348,137.927,3444.0
2021-08-03 12:10:00,149.55,149.61,149.45,149.52,2915.0,137.8532,137.9085,137.7611,137.8256,2915.0
2021-08-03 12:15:00,149.41,149.44,149.34,149.35,2713.0,137.7242,137.7518,137.6597,137.6689,2713.0
2021-08-03 12:20:00,149.3,149.45,149.3,149.4,2689.0,137.6228,137.7611,137.6228,137.715,2689.0
2021-08-03 12:25:00,149.4,149.51,149.35,149.45,3439.0,137.715,137.8164,137.6689,137.7611,3439.0
2021-08-03 12:30:00,149.44,149.62,149.35,149.62,10846.0,137.7518,137.9178,137.6689,137.9178,10846.0
2021-08-03 12:35:00,149.58,149.69,149.58,149.68,2697.0,137.8809,137.9823,137.8809,137.9731,2697.0
2021-08-03 12:40:00,149.76,149.87,149.75,149.87,4740.0,138.0468,138.1482,138.0376,138.1482,4740.0
2021-08-03 12:45:00,149.77,149.8,149.65,149.65,2105.0,138.056,138.0837,137.9454,137.9454,2105.0
2021-08-03 12:50:00,149.65,149.65,149.59,149.63,1651.0,137.9454,137.9454,137.8901,137.927,1651.0
2021-08-03 12:55:00,149.62,149.75,149.6,149.65,3246.0,137.9178,138.0376,137.8993,137.9454,3246.0
2021-08-03 13:00:00,149.64,149.73,149.6,149.7,3487.0,137.9362,138.0192,137.8993,137.9915,3487.0
2021-08-03 13:05:00,149.65,149.65,149.57,149.63,1900.0,137.9454,137.9454,137.8717,137.927,1900.0
2021-08-03 13:10:00,149.63,149.75,149.57,149.75,2355.0,137.927,138.0376,137.8717,138.0376,2355.0
2021-08-03 13:15:00,149.73,149.8,149.63,149.8,1481.0,138.0192,138.0837,137.927,138.0837,1481.0
2021-08-03 13:20:00,149.8,149.89,149.73,149.85,4271.0,138.0837,138.1667,138.0192,138.1298,4271.0
2021-08-03 13:25:00,149.85,149.85,149.73,149.84,2800.0,138.1298,138.1298,138.0192,138.1206,2800.0
2021-08-03 13:30:00,149.84,149.85,149.67,149.78,5884.0,138.1206,138.1298,137.9639,138.0653,5884.0
2021-08-03 13:35:00,149.79,149.81,149.68,149.72,4798.0,138.0745,138.0929,137.9731,138.0099,4798.0
2021-08-03 13:40:00,149.75,149.8,149.73,149.79,3553.0,138.0376,138.0837,138.0192,138.0745,3553.0
2021-08-03 13:45:00,149.75,149.86,149.73,149.86,5183.0,138.0376,138.139,138.0192,138.139,5183.0
2021-08-03 13:50:00,149.92,150.03,149.9,150.02,3073.0,138.1943,138.2957,138.1759,138.2865,3073.0
2021-08-03 13:55:00,150.0,150.08,149.96,149.96,3891.0,138.268,138.3418,138.2312,138.2312,3891.0
2021-08-03 14:00:00,149.96,150.19,149.96,150.11,5458.0,138.2312,138.4432,138.2312,138.3694,5458.0
2021-08-03 14:05:00,150.11,150.17,150.0,150.07,4533.0,138.3694,138.4248,138.268,138.3326,4533.0
2021-08-03 14:10:00,150.06,150.15,149.99,150.02,2935.0,138.3234,138.4063,138.2588,138.2865,2935.0
2021-08-03 14:15:00,150.02,150.08,150.02,150.08,3907.0,138.2865,138.3418,138.2865,138.3418,3907.0
2021-08-03 14:20:00,150.05,150.05,149.95,149.97,4032.0,138.3141,138.3141,138.222,138.2404,4032.0
2021-08-03 14:25:00,149.96,150.0,149.88,150.0,3910.0,138.2312,138.268,138.1574,138.268,3910.0
2021-08-03 14:30:00,150.02,150.19,149.98,150.18,3511.0,138.2865,138.4432,138.2496,138.434,3511.0
2021-08-03 14:35:00,150.14,150.19,149.99,149.99,3191.0,138.3971,138.4432,138.2588,138.2588,3191.0
2021-08-03 14:40:00,150.06,150.1,149.95,149.98,4100.0,138.3234,138.3602,138.222,138.2496,4100.0
2021-08-03 14:45:00,150.02,150.03,149.96,150.03,2826.0,138.2865,138.2957,138.2312,138.2957,2826.0
2021-08-03 14:50:00,150.03,150.09,149.95,149.96,3068.0,138.2957,138.351,138.222,138.2312,3068.0
2021-08-03 14:55:00,149.99,150.1,149.96,150.09,4304.0,138.2588,138.3602,138.2312,138.351,4304.0
2021-08-03 15:00:00,150.08,150.14,150.0,150.0,4554.0,138.3418,138.3971,138.268,138.268,4554.0
2021-08-03 15:05:00,150.01,150.05,149.99,150.02,7771.0,138.2773,138.3141,138.2588,138.2865,7771.0
2021-08-03 15:10:00,150.04,150.17,150.0,150.09,3723.0,138.3049,138.4248,138.268,138.351,3723.0
2021-08-03 15:15:00,150.17,150.17,150.06,150.12,6482.0,138.4248,138.4248,138.3234,138.3787,6482.0
2021-08-03 15:20:00,150.09,150.19,150.05,150.16,3716.0,138.351,138.4432,138.3141,138.4155,3716.0
2021-08-03 15:25:00,150.16,150.21,150.06,150.14,5464.0,138.4155,138.4616,138.3234,138.3971,5464.0
2021-08-03 15:30:00,150.14,150.27,150.08,150.25,10600.0,138.3971,138.5169,138.3418,138.4985,10600.0
2021-08-03 15:35:00,150.25,150.46,150.22,150.44,11813.0,138.4985,138.6921,138.4708,138.6736,11813.0
2021-08-03 15:40:00,150.45,150.45,150.11,150.14,9497.0,138.6829,138.6829,138.3694,138.3971,9497.0
2021-08-03 15:45:00,150.1,150.19,149.97,149.97,9273.0,138.3602,138.4432,138.2404,138.2404,9273.0
2021-08-03 15:50:00,150.07,150.15,149.97,150.07,19545.0,138.3326,138.4063,138.2404,138.3326,19545.0
2021-08-03 15:55:00,150.03,150.42,150.01,150.39,75405.0,138.2957,138.6552,138.2773,138.6275,75405.0
2021-08-04 09:30:00,149.98,150.0,149.26,149.96,23563.0,138.2496,138.268,137.5859,138.2312,23563.0
2021-08-04 09:35:00,150.19,150.34,149.59,149.91,5359.0,138.4432,138.5815,137.8901,138.1851,5359.0
2021-08-04 09:40:00,149.84,150.08,149.5,149.73,4581.0,138.1206,138.3418,137.8072,138.0192,4581.0
2021-08-04 09:45:00,149.73,149.85,149.4,149.8,5313.0,138.0192,138.1298,137.715,138.0837,5313.0
2021-08-04 09:50:00,149.96,150.23,149.95,150.01,3475.0,138.2312,138.4801,138.222,138.2773,3475.0
2021-08-04 09:55:00,149.96,149.96,149.52,149.52,3749.0,138.2312,138.2312,137.8256,137.8256,3749.0
2021-08-04 10:00:00,149.69,150.45,149.69,150.44,5779.0,137.9823,138.6829,137.9823,138.6736,5779.0
2021-08-04 10:05:00,150.51,150.53,150.18,150.36,5964.0,138.7382,138.7566,138.434,138.5999,5964.0
2021-08-04 10:10:00,150.24,150.55,150.24,150.29,3746.0,138.4893,138.775,138.4893,138.5354,3746.0
2021-08-04 10:15:00,150.24,150.36,150.02,150.13,4783.0,138.4893,138.5999,138.2865,138.3879,4783.0
2021-08-04 10:20:00,150.16,150.2,150.03,150.18,5381.0,138.4155,138.4524,138.2957,138.434,5381.0
2021-08-04 10:25:00,150.06,150.2,150.06,150.2,3200.0,138.3234,138.4524,138.3234,138.4524,3200.0
2021-08-04 10:30:00,150.2,150.2,149.68,149.73,3620.0,138.4524,138.4524,137.9731,138.0192,3620.0
2021-08-04 10:35:00,149.88,150.12,149.78,150.12,3767.0,138.1574,138.3787,138.0653,138.3787,3767.0
2021-08-04 10:40:00,150.16,150.39,150.11,150.33,3534.0,138.4155,138.6275,138.3694,138.5722,3534.0
2021-08-04 10:45:00,150.33,150.54,150.18,150.18,3823.0,138.5722,138.7658,138.434,138.434,3823.0
2021-08-04 10:50:00,150.23,150.23,149.95,150.01,2607.0,138.4801,138.4801,138.222,138.2773,2607.0
2021-08-04 10:55:00,149.94,150.2,149.93,150.08,3650.0,138.2127,138.4524,138.2035,138.3418,3650.0
2021-08-04 11:00:00,150.01,150.17,149.82,150.11,3373.0,138.2773,138.4248,138.1021,138.3694,3373.0
2021-08-04 11:05:00,150.13,150.58,150.12,150.48,4868.0,138.3879,138.8027,138.3787,138.7105,4868.0
2021-08-04 11:10:00,150.48,150.55,150.37,150.4,3408.0,138.7105,138.775,138.6091,138.6368,3408.0
2021-08-04 11:15:00,150.53,150.63,150.5,150.52,5335.0,138.7566,138.8488,138.7289,138.7474,5335.0
2021-08-04 11:20:00,150.5,150.5,150.29,150.34,2664.0,138.7289,138.7289,138.5354,138.5815,2664.0
2021-08-04 11:25:00,150.28,150.37,150.25,150.3,2137.0,138.5261,138.6091,138.4985,138.5446,2137.0
2021-08-04 11:30:00,150.3,150.32,150.0,150.09,3360.0,138.5446,138.563,138.268,138.351,3360.0
2021-08-04 11:35:00,150.14,150.14,149.91,149.96,1722.0,138.3971,138.3971,138.1851,138.2312,1722.0
2021-08-04 11:40:00,150.08,150.21,149.65,149.89,9214.0,138.3418,138.4616,137.9454,138.1667,9214.0
2021-08-04 11:45:00,149.89,150.09,149.89,149.97,1703.0,138.1667,138.351,138.1667,138.2404,1703.0
2021-08-04 11:50:00,149.95,150.09,149.92,150.08,2339.0,138.222,138.351,138.1943,138.3418,2339.0
2021-08-04 11:55:00,150.08,150.13,149.78,149.79,4015.0,138.3418,138.3879,138.0653,138.0745,4015.0
2021-08-04 12:00:00,149.8,149.98,149.76,149.98,3321.0,138.0837,138.2496,138.0468,138.2496,3321.0
2021-08-04 12:05:00,149.97,150.07,149.78,149.78,3055.0,138.2404,138.3326,138.0653,138.0653,3055.0
2021-08-04 12:10:00,149.75,149.86,149.65,149.85,8122.0,138.0376,138.139,137.9454,138.1298,8122.0
2021-08-04 12:15:00,149.9,150.07,149.9,150.07,5029.0,138.1759,138.3326,138.1759,138.3326,5029.0
2021-08-04 12:20:00,149.99,149.99,149.87,149.95,2502.0,138.2588,138.2588,138.1482,138.222,2502.0
2021-08-04 12:25:00,149.88,149.9,149.6,149.75,5034.0,138.1574,138.1759,137.8993,138.0376,5034.0
2021-08-04 12:30:00,149.74,149.82,149.7,149.76,2611.0,138.0284,138.1021,137.9915,138.0468,2611.0
2021-08-04 12:35:00,149.78,149.89,149.77,149.87,2602.0,138.0653,138.1667,138.056,138.1482,2602.0
2021-08-04 12:40:00,149.86,149.92,149.67,149.81,5725.0,138.139,138.1943,137.9639,138.0929,5725.0
2021-08-04 12:45:00,149.85,150.0,149.83,150.0,3076.0,138.1298,138.268,138.1113,138.268,3076.0
2021-08-04 12:50:00,150.02,150.09,149.97,150.09,2991.0,138.2865,138.351,138.2404,138.351,2991.0
2021-08-04 12:55:00,150.09,150.17,150.08,150.08,4612.0,138.351,138.4248,138.3418,138.3418,4612.0
2021-08-04 13:00:00,150.08,150.08,149.87,149.94,6184.0,138.3418,138.3418,138.1482,138.2127,6184.0
2021-08-04 13:05:00,149.95,150.07,149.91,150.07,2151.0,138.222,138.3326,138.1851,138.3326,2151.0
2021-08-04 13:10:00,150.06,150.14,150.03,150.03,5311.0,138.3234,138.3971,138.2957,138.2957,5311.0
2021-08-04 13:15:00,149.98,150.06,149.98,150.03,911.0,138.2496,138.3234,138.2496,138.2957,911.0
2021-08-04 13:20:00,150.08,150.08,149.92,150.01,4264.0,138.3418,138.3418,138.1943,138.2773,4264.0
2021-08-04 13:25:00,149.97,149.97,149.85,149.87,1500.0,138.2404,138.2404,138.1298,138.1482,1500.0
2021-08-04 13:30:00,149.87,150.11,149.84,150.06,5628.0,138.1482,138.3694,138.1206,138.3234,5628.0
2021-08-04 13:35:00,150.06,150.16,150.06,150.11,3812.0,138.3234,138.4155,138.3234,138.3694,3812.0
2021-08-04 13:40:00,150.1,150.1,149.94,149.96,2136.0,138.3602,138.3602,138.2127,138.2312,2136.0
2021-08-04 13:45:00,149.96,150.13,149.91,150.11,3827.0,138.2312,138.3879,138.1851,138.3694,3827.0
2021-08-04 13:50:00,150.11,150.21,150.07,150.15,2292.0,138.3694,138.4616,138.3326,138.4063,2292.0
2021-08-04 13:55:00,150.15,150.18,150.13,150.17,1748.0,138.4063,138.434,138.3879,138.4248,1748.0
2021-08-04 14:00:00,150.22,150.35,150.22,150.28,4447.0,138.4708,138.5907,138.4708,138.5261,4447.0
2021-08-04 14:05:00,150.3,150.32,150.23,150.29,2912.0,138.5446,138.563,138.4801,138.5354,2912.0
2021-08-04 14:10:00,150.28,150.33,150.21,150.21,1937.0,138.5261,138.5722,138.4616,138.4616,1937.0
2021-08-04 14:15:00,150.21,150.27,150.16,150.16,2330.0,138.4616,138.5169,138.4155,138.4155,2330.0
2021-08-04 14:20:00,150.19,150.25,150.19,150.24,1562.0,138.4432,138.4985,138.4432,138.4893,1562.0
2021-08-04 14:25:00,150.24,150.24,150.13,150.21,2576.0,138.4893,138.4893,138.3879,138.4616,2576.0
2021-08-04 14:30:00,150.2,150.29,150.14,150.28,1356.0,138.4524,138.5354,138.3971,138.5261,1356.0
2021-08-04 14:35:00,150.3,150.31,150.26,150.3,1588.0,138.5446,138.5538,138.5077,138.5446,1588.0
2021-08-04 14:40:00,150.26,150.33,150.26,150.31,4047.0,138.5077,138.5722,138.5077,138.5538,4047.0
2021-08-04 14:45:00,150.33,150.35,149.97,150.04,5699.0,138.5722,138.5907,138.2404,138.3049,5699.0
2021-08-04 14:50:00,150.04,150.09,149.97,150.08,2746.0,138.3049,138.351,138.2404,138.3418,2746.0
2021-08-04 14:55:00,150.04,150.2,150.02,150.15,2831.0,138.3049,138.4524,138.2865,138.4063,2831.0
2021-08-04 15:00:00,150.11,150.18,150.07,150.14,2268.0,138.3694,138.434,138.3326,138.3971,2268.0
2021-08-04 15:05:00,150.21,150.24,150.14,150.15,1394.0,138.4616,138.4893,138.3971,138.4063,1394.0
2021-08-04 15:10:00,150.11,150.25,150.11,150.16,4132.0,138.3694,138.4985,138.3694,138.4155,4132.0
2021-08-04 15:15:00,150.13,150.37,150.07,150.37,3455.0,138.3879,138.6091,138.3326,138.6091,3455.0
2021-08-04 15:20:00,150.39,150.39,150.27,150.31,2875.0,138.6275,138.6275,138.5169,138.5538,2875.0
2021-08-04 15:25:00,150.31,150.31,150.18,150.18,7671.0,138.5538,138.5538,138.434,138.434,7671.0
2021-08-04 15:30:00,150.18,150.25,150.07,150.17,10197.0,138.434,138.4985,138.3326,138.4248,10197.0
2021-08-04 15:35:00,150.18,150.18,150.02,150.02,13090.0,138.434,138.434,138.2865,138.2865,13090.0
2021-08-04 15:40:00,150.01,150.03,149.92,150.03,10627.0,138.2773,138.2957,138.1943,138.2957,10627.0
2021-08-04 15:45:00,150.01,150.02,149.9,149.9,15317.0,138.2773,138.2865,138.1759,138.1759,15317.0
2021-08-04 15:50:00,149.92,150.03,149.68,149.7,25797.0,138.1943,138.2957,137.9731,137.9915,25797.0
2021-08-04 15:55:00,149.66,149.85,149.48,149.58,79860.0,137.9546,138.1298,137.7887,137.8809,79860.0
2021-08-05 09:30:00,150.38,150.41,149.99,150.41,8208.0,138.6183,138.646,138.2588,138.646,8208.0
2021-08-05 09:35:00,150.45,151.52,150.41,151.52,6672.0,138.6829,139.6692,138.646,139.6692,6672.0
2021-08-05 09:40:00,151.52,151.55,151.13,151.25,5382.0,139.6692,139.6968,139.3097,139.4203,5382.0
2021-08-05 09:45:00,151.13,151.44,150.53,150.53,4495.0,139.3097,139.5954,138.7566,138.7566,4495.0
2021-08-05 09:50:00,150.78,151.0,150.65,150.97,5117.0,138.987,139.1898,138.8672,139.1622,5117.0
2021-08-05 09:55:00,150.88,150.99,150.79,150.91,5796.0,139.0792,139.1806,138.9963,139.1069,5796.0
2021-08-05 10:00:00,151.0,151.28,151.0,151.15,8625.0,139.1898,139.4479,139.1898,139.3281,8625.0
2021-08-05 10:05:00,151.17,151.32,151.06,151.06,3700.0,139.3465,139.4848,139.2451,139.2451,3700.0
2021-08-05 10:10:00,151.06,151.06,150.8,150.89,2195.0,139.2451,139.2451,139.0055,139.0884,2195.0
2021-08-05 10:15:00,150.89,150.89,150.68,150.74,3089.0,139.0884,139.0884,138.8949,138.9502,3089.0
2021-08-05 10:20:00,150.73,150.98,150.7,150.98,2685.0,138.941,139.1714,138.9133,139.1714,2685.0
2021-08-05 10:25:00,150.95,151.1,150.8,150.8,5622.0,139.1437,139.282,139.0055,139.0055,5622.0
2021-08-05 10:30:00,150.8,150.8,150.61,150.65,3294.0,139.0055,139.0055,138.8303,138.8672,3294.0
2021-08-05 10:35:00,150.66,150.78,150.58,150.69,4465.0,138.8764,138.987,138.8027,138.9041,4465.0
2021-08-05 10:40:00,150.75,150.92,150.65,150.89,3501.0,138.9594,139.1161,138.8672,139.0884,3501.0
2021-08-05 10:45:00,150.87,150.91,150.6,150.6,4264.0,139.07,139.1069,138.8211,138.8211,4264.0
2021-08-05 10:50:00,150.6,150.6,150.33,150.46,3652.0,138.8211,138.8211,138.5722,138.6921,3652.0
2021-08-05 10:55:00,150.47,150.6,150.46,150.46,2502.0,138.7013,138.8211,138.6921,138.6921,2502.0
2021-08-05 11:00:00,150.42,150.59,150.32,150.51,6536.0,138.6552,138.8119,138.563,138.7382,6536.0
2021-08-05 11:05:00,150.51,150.59,150.48,150.52,5601.0,138.7382,138.8119,138.7105,138.7474,5601.0
2021-08-05 11:10:00,150.56,150.61,150.41,150.46,10716.0,138.7842,138.8303,138.646,138.6921,10716.0
2021-08-05 11:15:00,150.46,150.51,150.38,150.39,4793.0,138.6921,138.7382,138.6183,138.6275,4793.0
2021-08-05 11:20:00,150.37,150.39,150.22,150.31,6572.0,138.6091,138.6275,138.4708,138.5538,6572.0
2021-08-05 11:25:00,150.4,150.46,150.36,150.42,2241.0,138.6368,138.6921,138.5999,138.6552,2241.0
2021-08-05 11:30:00,150.48,150.54,150.41,150.47,4945.0,138.7105,138.7658,138.646,138.7013,4945.0
2021-08-05 11:35:00,150.42,150.53,150.37,150.51,4701.0,138.6552,138.7566,138.6091,138.7382,4701.0
2021-08-05 11:40:00,150.48,150.48,150.37,150.44,1400.0,138.7105,138.7105,138.6091,138.6736,1400.0
2021-08-05 11:45:00,150.44,150.48,150.42,150.44,2431.0,138.6736,138.7105,138.6552,138.6736,2431.0
2021-08-05 11:50:00,150.46,150.56,150.46,150.55,2058.0,138.6921,138.7842,138.6921,138.775,2058.0
2021-08-05 11:55:00,150.6,150.63,150.45,150.55,3759.0,138.8211,138.8488,138.6829,138.775,3759.0
2021-08-05 12:00:00,150.58,150.58,150.52,150.57,1416.0,138.8027,138.8027,138.7474,138.7935,1416.0
2021-08-05 12:05:00,150.59,150.6,150.54,150.58,2062.0,138.8119,138.8211,138.7658,138.8027,2062.0
2021-08-05 12:10:00,150.59,150.59,150.42,150.45,1896.0,138.8119,138.8119,138.6552,138.6829,1896.0
2021-08-05 12:15:00,150.45,150.45,150.36,150.37,1664.0,138.6829,138.6829,138.5999,138.6091,1664.0
2021-08-05 12:20:00,150.38,150.38,150.23,150.24,1534.0,138.6183,138.6183,138.4801,138.4893,1534.0
2021-08-05 12:25:00,150.19,150.24,150.14,150.14,2401.0,138.4432,138.4893,138.3971,138.3971,2401.0
2021-08-05 12:30:00,150.17,150.24,149.98,150.0,2800.0,138.4248,138.4893,138.2496,138.268,2800.0
2021-08-05 12:35:00,149.98,149.99,149.88,149.91,3927.0,138.2496,138.2588,138.1574,138.1851,3927.0
2021-08-05 12:40:00,149.91,149.91,149.69,149.69,6287.0,138.1851,138.1851,137.9823,137.9823,6287.0
2021-08-05 12:45:00,149.66,149.77,149.64,149.69,6918.0,137.9546,138.056,137.9362,137.9823,6918.0
2021-08-05 12:50:00,149.69,149.74,149.59,149.59,5354.0,137.9823,138.0284,137.8901,137.8901,5354.0
2021-08-05 12:55:00,149.71,149.86,149.69,149.7,4596.0,138.0007,138.139,137.9823,137.9915,4596.0
2021-08-05 13:00:00,149.71,149.92,149.71,149.81,7224.0,138.0007,138.1943,138.0007,138.0929,7224.0
2021-08-05 13:05:00,149.85,149.85,149.69,149.69,2002.0,138.1298,138.1298,137.9823,137.9823,2002.0
2021-08-05 13:10:00,149.82,149.86,149.78,149.81,1633.0,138.1021,138.139,138.0653,138.0929,1633.0
2021-08-05 13:15:00,149.84,149.99,149.78,149.96,3388.0,138.1206,138.2588,138.0653,138.2312,3388.0
2021-08-05 13:20:00,149.96,149.99,149.81,149.81,2168.0,138.2312,138.2588,138.0929,138.0929,2168.0
2021-08-05 13:25:00,149.84,149.85,149.74,149.77,1555.0,138.1206,138.1298,138.0284,138.056,1555.0
2021-08-05 13:30:00,149.73,149.84,149.65,149.65,2500.0,138.0192,138.1206,137.9454,137.9454,2500.0
2021-08-05 13:35:00,149.66,149.69,149.52,149.62,2426.0,137.9546,137.9823,137.8256,137.9178,2426.0
2021-08-05 13:40:00,149.63,149.73,149.59,149.67,2548.0,137.927,138.0192,137.8901,137.9639,2548.0
2021-08-05 13:45:00,149.68,149.75,149.64,149.75,2105.0,137.9731,138.0376,137.9362,138.0376,2105.0
2021-08-05 13:50:00,149.75,149.83,149.73,149.79,2888.0,138.0376,138.1113,138.0192,138.0745,2888.0
2021-08-05 13:55:00,149.8,149.8,149.59,149.6,6617.0,138.0837,138.0837,137.8901,137.8993,6617.0
2021-08-05 14:00:00,149.58,149.63,149.52,149.52,2413.0,137.8809,137.927,137.8256,137.8256,2413.0
2021-08-05 14:05:00,149.59,149.59,149.46,149.53,2379.0,137.8901,137.8901,137.7703,137.8348,2379.0
2021-08-05 14:10:00,149.57,149.71,149.57,149.71,3421.0,137.8717,138.0007,137.8717,138.0007,3421.0
2021-08-05 14:15:00,149.71,149.73,149.63,149.63,1947.0,138.0007,138.0192,137.927,137.927,1947.0
2021-08-05 14:20:00,149.61,149.61,149.52,149.56,3300.0,137.9085,137.9085,137.8256,137.8625,3300.0
2021-08-05 14:25:00,149.59,149.81,149.59,149.73,2704.0,137.8901,138.0929,137.8901,138.0192,2704.0
2021-08-05 14:30:00,149.73,149.75,149.56,149.58,3900.0,138.0192,138.0376,137.8625,137.8809,3900.0
2021-08-05 14:35:00,149.58,149.6,149.54,149.55,5343.0,137.8809,137.8993,137.844,137.8532,5343.0
2021-08-05 14:40:00,149.55,149.55,149.43,149.48,6257.0,137.8532,137.8532,137.7426,137.7887,6257.0
2021-08-05 14:45:00,149.46,149.54,149.46,149.54,4551.0,137.7703,137.844,137.7703,137.844,4551.0
2021-08-05 14:50:00,149.59,149.71,149.56,149.58,4398.0,137.8901,138.0007,137.8625,137.8809,4398.0
2021-08-05 14:55:00,149.5,149.64,149.49,149.56,3634.0,137.8072,137.9362,137.7979,137.8625,3634.0
2021-08-05 15:00:00,149.55,149.76,149.55,149.75,5614.0,137.8532,138.0468,137.8532,138.0376,5614.0
2021-08-05 15:05:00,149.75,149.96,149.75,149.9,3045.0,138.0376,138.2312,138.0376,138.1759,3045.0
2021-08-05 15:10:00,149.93,149.94,149.81,149.83,5446.0,138.2035,138.2127,138.0929,138.1113,5446.0
2021-08-05 15:15:00,149.84,149.91,149.82,149.9,3797.0,138.1206,138.1851,138.1021,138.1759,3797.0
2021-08-05 15:20:00,149.96,150.01,149.92,149.98,3848.0,138.2312,138.2773,138.1943,138.2496,3848.0
2021-08-05 15:25:00,149.98,150.22,149.98,150.11,8958.0,138.2496,138.4708,138.2496,138.3694,8958.0
2021-08-05 15:30:00,150.18,150.35,150.17,150.34,6062.0,138.434,138.5907,138.4248,138.5815,6062.0
2021-08-05 15:35:00,150.42,150.54,150.37,150.52,13566.0,138.6552,138.7658,138.6091,138.7474,13566.0
2021-08-05 15:40:00,150.5,150.6,150.46,150.51,8982.0,138.7289,138.8211,138.6921,138.7382,8982.0
2021-08-05 15:45:00,150.54,150.64,150.52,150.52,9356.0,138.7658,138.858,138.7474,138.7474,9356.0
2021-08-05 15:50:00,150.54,150.63,150.31,150.37,14794.0,138.7658,138.8488,138.5538,138.6091,14794.0
2021-08-05 15:55:00,150.4,150.64,150.36,150.64,38195.0,138.6368,138.858,138.5999,138.858,38195.0
2021-08-06 09:30:00,151.86,152.89,151.53,152.79,11406.0,139.9826,140.932,139.6784,140.8398,11406.0
2021-08-06 09:35:00,152.77,152.77,151.91,152.15,7352.0,140.8214,140.8214,140.0287,140.2499,7352.0
2021-08-06 09:40:00,152.18,152.53,152.09,152.33,3475.0,140.2775,140.6002,140.1946,140.4158,3475.0
2021-08-06 09:45:00,152.33,152.4,152.17,152.31,3612.0,140.4158,140.4803,140.2683,140.3974,3612.0
2021-08-06 09:50:00,152.31,152.31,151.87,152.07,2525.0,140.3974,140.3974,139.9918,140.1761,2525.0
2021-08-06 09:55:00,152.07,152.13,151.83,152.11,2356.0,140.1761,140.2315,139.9549,140.213,2356.0
2021-08-06 10:00:00,152.11,152.38,152.05,152.33,3803.0,140.213,140.4619,140.1577,140.4158,3803.0
2021-08-06 10:05:00,152.42,152.55,152.06,152.06,7147.0,140.4988,140.6186,140.1669,140.1669,7147.0
2021-08-06 10:10:00,152.06,152.25,151.86,152.19,5298.0,140.1669,140.3421,139.9826,140.2868,5298.0
2021-08-06 10:15:00,152.2,152.22,152.12,152.21,2978.0,140.296,140.3144,140.2222,140.3052,2978.0
2021-08-06 10:20:00,152.21,152.51,152.17,152.43,4564.0,140.3052,140.5817,140.2683,140.508,4564.0
2021-08-06 10:25:00,152.48,152.48,152.33,152.39,4752.0,140.5541,140.5541,140.4158,140.4711,4752.0
2021-08-06 10:30:00,152.35,152.42,152.23,152.42,3525.0,140.4342,140.4988,140.3236,140.4988,3525.0
2021-08-06 10:35:00,152.47,152.6,152.44,152.44,2903.0,140.5449,140.6647,140.5172,140.5172,2903.0
2021-08-06 10:40:00,152.44,152.53,152.29,152.39,5347.0,140.5172,140.6002,140.3789,140.4711,5347.0
2021-08-06 10:45:00,152.43,152.58,152.39,152.53,2630.0,140.508,140.6463,140.4711,140.6002,2630.0
2021-08-06 10:50:00,152.47,152.51,152.46,152.46,2419.0,140.5449,140.5817,140.5356,140.5356,2419.0
2021-08-06 10:55:00,152.46,152.6,152.46,152.58,5622.0,140.5356,140.6647,140.5356,140.6463,5622.0
2021-08-06 11:00:00,152.6,152.77,152.58,152.74,5443.0,140.6647,140.8214,140.6463,140.7937,5443.0
2021-08-06 11:05:00,152.74,152.92,152.74,152.83,2638.0,140.7937,140.9597,140.7937,140.8767,2638.0
2021-08-06 11:10:00,152.9,153.04,152.57,152.58,5696.0,140.9412,141.0703,140.637,140.6463,5696.0
2021-08-06 11:15:00,152.58,152.65,152.39,152.45,3121.0,140.6463,140.7108,140.4711,140.5264,3121.0
2021-08-06 11:20:00,152.5,152.84,152.5,152.7,2911.0,140.5725,140.8859,140.5725,140.7569,2911.0
2021-08-06 11:25:00,152.68,152.91,152.64,152.81,5395.0,140.7384,140.9504,140.7016,140.8583,5395.0
2021-08-06 11:30:00,152.77,152.77,152.64,152.72,3299.0,140.8214,140.8214,140.7016,140.7753,3299.0
2021-08-06 11:35:00,152.72,152.78,152.68,152.71,2871.0,140.7753,140.8306,140.7384,140.7661,2871.0
2021-08-06 11:40:00,152.71,152.75,152.64,152.71,2753.0,140.7661,140.803,140.7016,140.7661,2753.0
2021-08-06 11:45:00,152.71,152.73,152.61,152.67,2784.0,140.7661,140.7845,140.6739,140.7292,2784.0
2021-08-06 11:50:00,152.68,152.95,152.67,152.95,3186.0,140.7384,140.9873,140.7292,140.9873,3186.0
2021-08-06 11:55:00,152.94,153.0,152.78,152.81,6319.0,140.9781,141.0334,140.8306,140.8583,6319.0
2021-08-06 12:00:00,152.77,152.93,152.71,152.92,2583.0,140.8214,140.9689,140.7661,140.9597,2583.0
2021-08-06 12:05:00,152.93,153.03,152.9,153.02,3153.0,140.9689,141.0611,140.9412,141.0518,3153.0
2021-08-06 12:10:00,153.05,153.25,153.0,153.25,8846.0,141.0795,141.2639,141.0334,141.2639,8846.0
2021-08-06 12:15:00,153.22,153.24,153.13,153.22,2756.0,141.2362,141.2546,141.1532,141.2362,2756.0
2021-08-06 12:20:00,153.22,153.38,153.21,153.32,12648.0,141.2362,141.3837,141.227,141.3284,12648.0
2021-08-06 12:25:00,153.34,153.35,152.77,152.77,4800.0,141.3468,141.356,140.8214,140.8214,4800.0
2021-08-06 12:30:00,152.75,152.84,152.75,152.83,1951.0,140.803,140.8859,140.803,140.8767,1951.0
2021-08-06 12:35:00,152.88,153.03,152.88,152.96,3202.0,140.9228,141.0611,140.9228,140.9965,3202.0
2021-08-06 12:40:00,152.91,153.01,152.9,153.01,1118.0,140.9504,141.0426,140.9412,141.0426,1118.0
2021-08-06 12:45:00,153.06,153.11,152.92,153.1,3047.0,141.0887,141.1348,140.9597,141.1256,3047.0
2021-08-06 12:50:00,153.21,153.23,153.14,153.23,2373.0,141.227,141.2454,141.1625,141.2454,2373.0
2021-08-06 12:55:00,153.23,153.23,153.02,153.1,2141.0,141.2454,141.2454,141.0518,141.1256,2141.0
2021-08-06 13:00:00,153.05,153.05,152.87,152.91,2877.0,141.0795,141.0795,140.9136,140.9504,2877.0
2021-08-06 13:05:00,152.91,152.99,152.91,152.98,1809.0,140.9504,141.0242,140.9504,141.015,1809.0
2021-08-06 13:10:00,152.92,152.92,152.86,152.9,2046.0,140.9597,140.9597,140.9044,140.9412,2046.0
2021-08-06 13:15:00,152.89,152.97,152.88,152.96,2407.0,140.932,141.0058,140.9228,140.9965,2407.0
2021-08-06 13:20:00,152.94,153.01,152.89,152.94,1678.0,140.9781,141.0426,140.932,140.9781,1678.0
2021-08-06 13:25:00,152.93,152.94,152.85,152.93,1629.0,140.9689,140.9781,140.8951,140.9689,1629.0
2021-08-06 13:30:00,152.97,153.02,152.89,153.02,2541.0,141.0058,141.0518,140.932,141.0518,2541.0
2021-08-06 13:35:00,153.0,153.01,152.9,152.91,2715.0,141.0334,141.0426,140.9412,140.9504,2715.0
2021-08-06 13:40:00,152.91,152.91,152.82,152.87,3712.0,140.9504,140.9504,140.8675,140.9136,3712.0
2021-08-06 13:45:00,152.88,152.98,152.88,152.98,2374.0,140.9228,141.015,140.9228,141.015,2374.0
2021-08-06 13:50:00,153.0,153.0,152.91,152.94,2302.0,141.0334,141.0334,140.9504,140.9781,2302.0
2021-08-06 13:55:00,152.94,153.1,152.94,153.06,3261.0,140.9781,141.1256,140.9781,141.0887,3261.0
2021-08-06 14:00:00,153.04,153.04,152.9,152.92,2896.0,141.0703,141.0703,140.9412,140.9597,2896.0
2021-08-06 14:05:00,152.9,152.94,152.83,152.87,2300.0,140.9412,140.9781,140.8767,140.9136,2300.0
2021-08-06 14:10:00,152.89,153.04,152.88,153.01,3406.0,140.932,141.0703,140.9228,141.0426,3406.0
2021-08-06 14:15:00,153.03,153.06,153.03,153.06,1694.0,141.0611,141.0887,141.0611,141.0887,1694.0
2021-08-06 14:20:00,153.06,153.13,152.97,152.99,4039.0,141.0887,141.1532,141.0058,141.0242,4039.0
2021-08-06 14:25:00,152.96,152.98,152.9,152.94,1955.0,140.9965,141.015,140.9412,140.9781,1955.0
2021-08-06 14:30:00,152.94,152.99,152.89,152.99,2915.0,140.9781,141.0242,140.932,141.0242,2915.0
2021-08-06 14:35:00,152.91,153.05,152.87,153.01,1600.0,140.9504,141.0795,140.9136,141.0426,1600.0
2021-08-06 14:40:00,153.03,153.12,152.92,152.99,1677.0,141.0611,141.144,140.9597,141.0242,1677.0
2021-08-06 14:45:00,153.03,153.03,152.84,152.84,2003.0,141.0611,141.0611,140.8859,140.8859,2003.0
2021-08-06 14:50:00,152.8,152.84,152.76,152.8,1176.0,140.8491,140.8859,140.8122,140.8491,1176.0
2021-08-06 14:55:00,152.78,152.79,152.67,152.73,3294.0,140.8306,140.8398,140.7292,140.7845,3294.0
2021-08-06 15:00:00,152.71,152.79,152.66,152.66,1130.0,140.7661,140.8398,140.72,140.72,1130.0
2021-08-06 15:05:00,152.69,152.76,152.69,152.72,1600.0,140.7477,140.8122,140.7477,140.7753,1600.0
2021-08-06 15:10:00,152.75,152.83,152.74,152.79,5309.0,140.803,140.8767,140.7937,140.8398,5309.0
2021-08-06 15:15:00,152.78,152.79,152.75,152.75,3461.0,140.8306,140.8398,140.803,140.803,3461.0
2021-08-06 15:20:00,152.77,152.86,152.77,152.86,1584.0,140.8214,140.9044,140.8214,140.9044,1584.0
2021-08-06 15:25:00,152.83,152.88,152.8,152.8,3401.0,140.8767,140.9228,140.8491,140.8491,3401.0
2021-08-06 15:30:00,152.79,152.9,152.76,152.82,6389.0,140.8398,140.9412,140.8122,140.8675,6389.0
2021-08-06 15:35:00,152.81,152.97,152.65,152.67,8921.0,140.8583,141.0058,140.7108,140.7292,8921.0
2021-08-06 15:40:00,152.68,152.72,152.66,152.66,6529.0,140.7384,140.7753,140.72,140.72,6529.0
2021-08-06 15:45:00,152.69,152.8,152.65,152.74,11414.0,140.7477,140.8491,140.7108,140.7937,11414.0
2021-08-06 15:50:00,152.67,152.69,152.55,152.68,9521.0,140.7292,140.7477,140.6186,140.7384,9521.0
2021-08-06 15:55:00,152.66,152.85,152.66,152.84,32034.0,140.72,140.8951,140.72,140.8859,32034.0
2021-08-09 09:30:00,152.89,152.93,152.28,152.28,13276.0,140.932,140.9689,140.3697,140.3697,13276.0
2021-08-09 09:35:00,152.31,152.86,152.31,152.78,4551.0,140.3974,140.9044,140.3974,140.8306,4551.0
2021-08-09 09:40:00,152.68,152.89,152.08,152.89,8970.0,140.7384,140.932,140.1854,140.932,8970.0
2021-08-09 09:45:00,152.97,153.15,152.75,152.88,3456.0,141.0058,141.1717,140.803,140.9228,3456.0
2021-08-09 09:50:00,152.88,153.0,152.4,152.54,2679.0,140.9228,141.0334,140.4803,140.6094,2679.0
2021-08-09 09:55:00,152.56,152.99,152.56,152.92,5205.0,140.6278,141.0242,140.6278,140.9597,5205.0
2021-08-09 10:00:00,152.91,153.23,152.77,152.91,9835.0,140.9504,141.2454,140.8214,140.9504,9835.0
2021-08-09 10:05:00,152.85,152.96,152.81,152.87,2453.0,140.8951,140.9965,140.8583,140.9136,2453.0
2021-08-09 10:10:00,152.87,152.9,152.37,152.45,2318.0,140.9136,140.9412,140.4527,140.5264,2318.0
2021-08-09 10:15:00,152.45,152.83,152.45,152.7,1100.0,140.5264,140.8767,140.5264,140.7569,1100.0
2021-08-09 10:20:00,152.8,152.88,152.77,152.84,10515.0,140.8491,140.9228,140.8214,140.8859,10515.0
2021-08-09 10:25:00,152.81,152.81,152.74,152.8,1946.0,140.8583,140.8583,140.7937,140.8491,1946.0
2021-08-09 10:30:00,152.72,152.81,152.64,152.81,3907.0,140.7753,140.8583,140.7016,140.8583,3907.0
2021-08-09 10:35:00,152.71,152.91,152.71,152.89,6319.0,140.7661,140.9504,140.7661,140.932,6319.0
2021-08-09 10:40:00,152.89,153.11,152.87,153.11,5698.0,140.932,141.1348,140.9136,141.1348,5698.0
2021-08-09 10:45:00,153.08,153.52,153.08,153.52,5438.0,141.1072,141.5127,141.1072,141.5127,5438.0
2021-08-09 10:50:00,153.52,153.79,153.49,153.49,8771.0,141.5127,141.7616,141.4851,141.4851,8771.0
2021-08-09 10:55:00,153.49,153.49,153.24,153.28,2561.0,141.4851,141.4851,141.2546,141.2915,2561.0
2021-08-09 11:00:00,153.32,153.35,153.16,153.3,18746.0,141.3284,141.356,141.1809,141.3099,18746.0
2021-08-09 11:05:00,153.3,153.34,153.18,153.18,3238.0,141.3099,141.3468,141.1993,141.1993,3238.0
2021-08-09 11:10:00,153.17,153.26,153.06,153.25,3181.0,141.1901,141.2731,141.0887,141.2639,3181.0
2021-08-09 11:15:00,153.2,153.25,153.08,153.25,4589.0,141.2178,141.2639,141.1072,141.2639,4589.0
2021-08-09 11:20:00,153.28,153.28,153.15,153.22,2170.0,141.2915,141.2915,141.1717,141.2362,2170.0
2021-08-09 11:25:00,153.17,153.17,153.07,153.1,2109.0,141.1901,141.1901,141.0979,141.1256,2109.0
2021-08-09 11:30:00,153.11,153.33,153.08,153.3,2827.0,141.1348,141.3376,141.1072,141.3099,2827.0
2021-08-09 11:35:00,153.24,153.49,153.23,153.37,2650.0,141.2546,141.4851,141.2454,141.3745,2650.0
2021-08-09 11:40:00,153.37,153.51,153.36,153.5,3149.0,141.3745,141.5035,141.3653,141.4943,3149.0
2021-08-09 11:45:00,153.47,153.61,153.47,153.61,1850.0,141.4666,141.5957,141.4666,141.5957,1850.0
2021-08-09 11:50:00,153.61,153.61,153.46,153.47,1500.0,141.5957,141.5957,141.4574,141.4666,1500.0
2021-08-09 11:55:00,153.57,153.69,153.57,153.68,3100.0,141.5588,141.6694,141.5588,141.6602,3100.0
2021-08-09 12:00:00,153.63,153.74,153.43,153.53,1412.0,141.6141,141.7155,141.4298,141.522,1412.0
2021-08-09 12:05:00,153.52,153.61,153.5,153.57,1205.0,141.5127,141.5957,141.4943,141.5588,1205.0
2021-08-09 12:10:00,153.66,153.69,153.65,153.68,2250.0,141.6418,141.6694,141.6326,141.6602,2250.0
2021-08-09 12:15:00,153.68,153.68,153.54,153.67,2573.0,141.6602,141.6602,141.5312,141.651,2573.0
2021-08-09 12:20:00,153.77,153.77,153.6,153.61,2081.0,141.7432,141.7432,141.5865,141.5957,2081.0
2021-08-09 12:25:00,153.61,153.66,153.52,153.61,1362.0,141.5957,141.6418,141.5127,141.5957,1362.0
2021-08-09 12:30:00,153.68,153.81,153.68,153.78,1448.0,141.6602,141.7801,141.6602,141.7524,1448.0
2021-08-09 12:35:00,153.77,153.8,153.72,153.76,1686.0,141.7432,141.7708,141.6971,141.734,1686.0
2021-08-09 12:40:00,153.82,153.82,153.72,153.72,1443.0,141.7893,141.7893,141.6971,141.6971,1443.0
2021-08-09 12:45:00,153.74,153.76,153.58,153.66,2378.0,141.7155,141.734,141.568,141.6418,2378.0
2021-08-09 12:50:00,153.68,153.74,153.68,153.74,1893.0,141.6602,141.7155,141.6602,141.7155,1893.0
2021-08-09 12:55:00,153.79,153.87,153.78,153.85,2597.0,141.7616,141.8354,141.7524,141.8169,2597.0
2021-08-09 13:00:00,153.85,153.9,153.83,153.83,2200.0,141.8169,141.863,141.7985,141.7985,2200.0
2021-08-09 13:05:00,153.83,153.91,153.8,153.85,2882.0,141.7985,141.8722,141.7708,141.8169,2882.0
2021-08-09 13:10:00,153.85,153.85,153.69,153.69,1999.0,141.8169,141.8169,141.6694,141.6694,1999.0
2021-08-09 13:15:00,153.71,153.74,153.63,153.64,4225.0,141.6879,141.7155,141.6141,141.6234,4225.0
2021-08-09 13:20:00,153.64,153.68,153.56,153.64,2721.0,141.6234,141.6602,141.5496,141.6234,2721.0
2021-08-09 13:25:00,153.64,153.67,153.59,153.59,2006.0,141.6234,141.651,141.5773,141.5773,2006.0
2021-08-09 13:30:00,153.59,153.67,153.54,153.54,2023.0,141.5773,141.651,141.5312,141.5312,2023.0
2021-08-09 13:35:00,153.55,153.64,153.53,153.6,5173.0,141.5404,141.6234,141.522,141.5865,5173.0
2021-08-09 13:40:00,153.59,153.63,153.48,153.55,3090.0,141.5773,141.6141,141.4759,141.5404,3090.0
2021-08-09 13:45:00,153.54,153.54,153.32,153.4,2069.0,141.5312,141.5312,141.3284,141.4021,2069.0
2021-08-09 13:50:00,153.43,153.51,153.4,153.49,2266.0,141.4298,141.5035,141.4021,141.4851,2266.0
2021-08-09 13:55:00,153.55,153.55,153.41,153.41,2405.0,141.5404,141.5404,141.4113,141.4113,2405.0
2021-08-09 14:00:00,153.47,153.48,153.37,153.46,3540.0,141.4666,141.4759,141.3745,141.4574,3540.0
2021-08-09 14:05:00,153.43,153.46,153.33,153.33,2252.0,141.4298,141.4574,141.3376,141.3376,2252.0
2021-08-09 14:10:00,153.42,153.46,153.39,153.45,2364.0,141.4206,141.4574,141.3929,141.4482,2364.0
2021-08-09 14:15:00,153.47,153.52,153.45,153.52,1366.0,141.4666,141.5127,141.4482,141.5127,1366.0
2021-08-09 14:20:00,153.55,153.63,153.54,153.59,1592.0,141.5404,141.6141,141.5312,141.5773,1592.0
2021-08-09 14:25:00,153.59,153.62,153.57,153.6,3249.0,141.5773,141.6049,141.5588,141.5865,3249.0
2021-08-09 14:30:00,153.6,153.61,153.53,153.61,2190.0,141.5865,141.5957,141.522,141.5957,2190.0
2021-08-09 14:35:00,153.61,153.68,153.6,153.64,1717.0,141.5957,141.6602,141.5865,141.6234,1717.0
2021-08-09 14:40:00,153.62,153.62,153.53,153.56,2825.0,141.6049,141.6049,141.522,141.5496,2825.0
2021-08-09 14:45:00,153.54,153.63,153.52,153.59,2076.0,141.5312,141.6141,141.5127,141.5773,2076.0
2021-08-09 14:50:00,153.46,153.46,153.34,153.38,1111.0,141.4574,141.4574,141.3468,141.3837,1111.0
2021-08-09 14:55:00,153.35,153.39,153.31,153.39,1129.0,141.356,141.3929,141.3192,141.3929,1129.0
2021-08-09 15:00:00,153.39,153.43,153.35,153.38,1862.0,141.3929,141.4298,141.356,141.3837,1862.0
2021-08-09 15:05:00,153.32,153.35,153.23,153.23,1744.0,141.3284,141.356,141.2454,141.2454,1744.0
2021-08-09 15:10:00,153.25,153.26,153.22,153.24,2060.0,141.2639,141.2731,141.2362,141.2546,2060.0
2021-08-09 15:15:00,153.33,153.37,153.27,153.3,2850.0,141.3376,141.3745,141.2823,141.3099,2850.0
2021-08-09 15:20:00,153.26,153.3,153.21,153.29,2996.0,141.2731,141.3099,141.227,141.3007,2996.0
2021-08-09 15:25:00,153.26,153.31,153.2,153.29,5046.0,141.2731,141.3192,141.2178,141.3007,5046.0
2021-08-09 15:30:00,153.3,153.39,153.29,153.38,3259.0,141.3099,141.3929,141.3007,141.3837,3259.0
2021-08-09 15:35:00,153.36,153.4,153.33,153.4,5267.0,141.3653,141.4021,141.3376,141.4021,5267.0
2021-08-09 15:40:00,153.37,153.37,153.19,153.25,13812.0,141.3745,141.3745,141.2085,141.2639,13812.0
2021-08-09 15:45:00,153.25,153.29,153.22,153.27,17512.0,141.2639,141.3007,141.2362,141.2823,17512.0
2021-08-09 15:50:00,153.25,153.25,152.99,153.09,13782.0,141.2639,141.2639,141.0242,141.1164,13782.0
2021-08-09 15:55:00,153.1,153.4,153.04,153.4,36646.0,141.1256,141.4021,141.0703,141.4021,36646.0
2021-08-10 09:30:00,153.12,153.52,153.12,153.39,9685.0,141.144,141.5127,141.144,141.3929,9685.0
2021-08-10 09:35:00,153.53,153.74,153.37,153.58,5409.0,141.522,141.7155,141.3745,141.568,5409.0
2021-08-10 09:40:00,153.77,153.82,153.49,153.49,2686.0,141.7432,141.7893,141.4851,141.4851,2686.0
2021-08-10 09:45:00,153.49,153.49,153.05,153.42,3311.0,141.4851,141.4851,141.0795,141.4206,3311.0
2021-08-10 09:50:00,153.41,153.42,153.04,153.21,15303.0,141.4113,141.4206,141.0703,141.227,15303.0
2021-08-10 09:55:00,153.2,153.48,153.15,153.31,16374.0,141.2178,141.4759,141.1717,141.3192,16374.0
2021-08-10 10:00:00,153.31,153.62,153.02,153.61,4166.0,141.3192,141.6049,141.0518,141.5957,4166.0
2021-08-10 10:05:00,153.61,153.72,153.55,153.7,4372.0,141.5957,141.6971,141.5404,141.6787,4372.0
2021-08-10 10:10:00,153.81,153.83,153.59,153.7,4785.0,141.7801,141.7985,141.5773,141.6787,4785.0
2021-08-10 10:15:00,153.75,154.17,153.73,154.11,3205.0,141.7247,142.1119,141.7063,142.0566,3205.0
2021-08-10 10:20:00,154.11,154.11,153.85,153.86,6660.0,142.0566,142.0566,141.8169,141.8261,6660.0
2021-08-10 10:25:00,153.86,153.9,153.65,153.84,8402.0,141.8261,141.863,141.6326,141.8077,8402.0
2021-08-10 10:30:00,153.86,154.15,153.73,154.15,21440.0,141.8261,142.0935,141.7063,142.0935,21440.0
2021-08-10 10:35:00,154.18,154.42,154.18,154.19,11930.0,142.1211,142.3423,142.1211,142.1303,11930.0
2021-08-10 10:40:00,154.19,154.4,154.0,154.0,20019.0,142.1303,142.3239,141.9552,141.9552,20019.0
2021-08-10 10:45:00,154.02,154.17,154.02,154.17,1088.0,141.9736,142.1119,141.9736,142.1119,1088.0
2021-08-10 10:50:00,154.27,154.44,154.24,154.31,5417.0,142.2041,142.3608,142.1764,142.2409,5417.0
2021-08-10 10:55:00,154.34,154.57,154.32,154.49,2700.0,142.2686,142.4806,142.2502,142.4069,2700.0
2021-08-10 11:00:00,154.52,154.84,154.48,154.67,4206.0,142.4345,142.7295,142.3977,142.5728,4206.0
2021-08-10 11:05:00,154.67,154.76,154.6,154.73,3087.0,142.5728,142.6558,142.5083,142.6281,3087.0
2021-08-10 11:10:00,154.67,154.83,154.67,154.83,1984.0,142.5728,142.7203,142.5728,142.7203,1984.0
2021-08-10 11:15:00,154.85,154.97,154.78,154.86,4100.0,142.7387,142.8493,142.6742,142.7479,4100.0
2021-08-10 11:20:00,154.86,155.06,154.86,154.96,8938.0,142.7479,142.9323,142.7479,142.8401,8938.0
2021-08-10 11:25:00,155.02,155.16,154.97,155.04,4223.0,142.8954,143.0245,142.8493,142.9139,4223.0
2021-08-10 11:30:00,155.06,155.06,154.63,154.64,5450.0,142.9323,142.9323,142.5359,142.5451,5450.0
2021-08-10 11:35:00,154.64,154.71,154.61,154.64,1484.0,142.5451,142.6097,142.5175,142.5451,1484.0
2021-08-10 11:40:00,154.68,154.79,154.6,154.76,2668.0,142.582,142.6834,142.5083,142.6558,2668.0
2021-08-10 11:45:00,154.76,154.81,154.75,154.81,1509.0,142.6558,142.7018,142.6465,142.7018,1509.0
2021-08-10 11:50:00,154.74,154.83,154.74,154.83,1820.0,142.6373,142.7203,142.6373,142.7203,1820.0
2021-08-10 11:55:00,154.86,155.02,154.85,155.0,2675.0,142.7479,142.8954,142.7387,142.877,2675.0
2021-08-10 12:00:00,155.0,155.03,154.8,154.8,3135.0,142.877,142.9046,142.6926,142.6926,3135.0
2021-08-10 12:05:00,154.79,154.79,154.63,154.63,1000.0,142.6834,142.6834,142.5359,142.5359,1000.0
2021-08-10 12:10:00,154.63,154.63,154.5,154.52,2936.0,142.5359,142.5359,142.4161,142.4345,2936.0
2021-08-10 12:15:00,154.5,154.62,154.48,154.51,2560.0,142.4161,142.5267,142.3977,142.4253,2560.0
2021-08-10 12:20:00,154.48,154.53,154.47,154.53,1856.0,142.3977,142.4437,142.3884,142.4437,1856.0
2021-08-10 12:25:00,154.57,154.61,154.5,154.59,1963.0,142.4806,142.5175,142.4161,142.499,1963.0
2021-08-10 12:30:00,154.54,154.54,154.41,154.45,1899.0,142.453,142.453,142.3331,142.37,1899.0
2021-08-10 12:35:00,154.44,154.48,154.33,154.36,1495.0,142.3608,142.3977,142.2594,142.287,1495.0
2021-08-10 12:40:00,154.36,154.42,154.3,154.42,2591.0,142.287,142.3423,142.2317,142.3423,2591.0
2021-08-10 12:45:00,154.44,154.46,154.34,154.46,3878.0,142.3608,142.3792,142.2686,142.3792,3878.0
2021-08-10 12:50:00,154.42,154.49,154.4,154.42,3423.0,142.3423,142.4069,142.3239,142.3423,3423.0
2021-08-10 12:55:00,154.4,154.45,154.37,154.45,1747.0,142.3239,142.37,142.2963,142.37,1747.0
2021-08-10 13:00:00,154.46,154.46,154.32,154.35,2222.0,142.3792,142.3792,142.2502,142.2778,2222.0
2021-08-10 13:05:00,154.35,154.45,154.34,154.41,2716.0,142.2778,142.37,142.2686,142.3331,2716.0
2021-08-10 13:10:00,154.41,154.41,154.16,154.21,2250.0,142.3331,142.3331,142.1027,142.1488,2250.0
2021-08-10 13:15:00,154.28,154.34,154.25,154.26,3106.0,142.2133,142.2686,142.1856,142.1949,3106.0
2021-08-10 13:20:00,154.29,154.29,154.16,154.16,1401.0,142.2225,142.2225,142.1027,142.1027,1401.0
2021-08-10 13:25:00,154.16,154.29,154.15,154.27,2869.0,142.1027,142.2225,142.0935,142.2041,2869.0
2021-08-10 13:30:00,154.29,154.36,154.27,154.34,4685.0,142.2225,142.287,142.2041,142.2686,4685.0
2021-08-10 13:35:00,154.38,154.43,154.32,154.37,3362.0,142.3055,142.3516,142.2502,142.2963,3362.0
2021-08-10 13:40:00,154.39,154.47,154.39,154.41,2971.0,142.3147,142.3884,142.3147,142.3331,2971.0
2021-08-10 13:45:00,154.37,154.37,154.12,154.17,2408.0,142.2963,142.2963,142.0658,142.1119,2408.0
2021-08-10 13:50:00,154.17,154.39,154.17,154.34,3823.0,142.1119,142.3147,142.1119,142.2686,3823.0
2021-08-10 13:55:00,154.35,154.44,154.29,154.39,2304.0,142.2778,142.3608,142.2225,142.3147,2304.0
2021-08-10 14:00:00,154.49,154.55,154.39,154.55,4751.0,142.4069,142.4622,142.3147,142.4622,4751.0
2021-08-10 14:05:00,154.44,154.46,154.38,154.39,2001.0,142.3608,142.3792,142.3055,142.3147,2001.0
2021-08-10 14:10:00,154.36,154.4,154.3,154.3,1479.0,142.287,142.3239,142.2317,142.2317,1479.0
2021-08-10 14:15:00,154.23,154.31,154.22,154.25,1535.0,142.1672,142.2409,142.158,142.1856,1535.0
2021-08-10 14:20:00,154.32,154.4,154.28,154.34,5553.0,142.2502,142.3239,142.2133,142.2686,5553.0
2021-08-10 14:25:00,154.34,154.38,154.28,154.37,3482.0,142.2686,142.3055,142.2133,142.2963,3482.0
2021-08-10 14:30:00,154.34,154.34,154.2,154.2,2470.0,142.2686,142.2686,142.1396,142.1396,2470.0
2021-08-10 14:35:00,154.2,154.27,154.11,154.21,35946.0,142.1396,142.2041,142.0566,142.1488,35946.0
2021-08-10 14:40:00,154.25,154.25,154.16,154.17,5105.0,142.1856,142.1856,142.1027,142.1119,5105.0
2021-08-10 14:45:00,154.16,154.17,154.1,154.11,2831.0,142.1027,142.1119,142.0474,142.0566,2831.0
2021-08-10 14:50:00,154.11,154.11,154.05,154.1,3817.0,142.0566,142.0566,142.0013,142.0474,3817.0
2021-08-10 14:55:00,154.08,154.2,154.08,154.19,3651.0,142.0289,142.1396,142.0289,142.1303,3651.0
2021-08-10 15:00:00,154.19,154.19,154.08,154.11,4050.0,142.1303,142.1303,142.0289,142.0566,4050.0
2021-08-10 15:05:00,154.1,154.24,154.07,154.24,2739.0,142.0474,142.1764,142.0197,142.1764,2739.0
2021-08-10 15:10:00,154.23,154.24,154.1,154.16,3787.0,142.1672,142.1764,142.0474,142.1027,3787.0
2021-08-10 15:15:00,154.17,154.19,154.11,154.15,3089.0,142.1119,142.1303,142.0566,142.0935,3089.0
2021-08-10 15:20:00,154.16,154.28,154.16,154.23,2231.0,142.1027,142.2133,142.1027,142.1672,2231.0
2021-08-10 15:25:00,154.28,154.28,154.21,154.21,2249.0,142.2133,142.2133,142.1488,142.1488,2249.0
2021-08-10 15:30:00,154.17,154.19,154.08,154.15,7079.0,142.1119,142.1303,142.0289,142.0935,7079.0
2021-08-10 15:35:00,154.15,154.15,154.06,154.12,11817.0,142.0935,142.0935,142.0105,142.0658,11817.0
2021-08-10 15:40:00,154.15,154.22,154.15,154.2,3752.0,142.0935,142.158,142.0935,142.1396,3752.0
2021-08-10 15:45:00,154.19,154.27,154.16,154.18,10302.0,142.1303,142.2041,142.1027,142.1211,10302.0
2021-08-10 15:50:00,154.19,154.37,154.18,154.26,14643.0,142.1303,142.2963,142.1211,142.1949,14643.0
2021-08-10 15:55:00,154.26,154.3,154.12,154.21,37576.0,142.1949,142.2317,142.0658,142.1488,37576.0
2021-08-11 09:30:00,154.89,154.93,154.5,154.5,10041.0,142.7756,142.8125,142.4161,142.4161,10041.0
2021-08-11 09:35:00,154.5,154.86,154.39,154.86,6830.0,142.4161,142.7479,142.3147,142.7479,6830.0
2021-08-11 09:40:00,154.86,155.04,154.81,154.99,2459.0,142.7479,142.9139,142.7018,142.8678,2459.0
2021-08-11 09:45:00,155.01,155.43,155.01,155.41,3408.0,142.8862,143.2734,142.8862,143.2549,3408.0
2021-08-11 09:50:00,155.5,155.59,155.3,155.3,4864.0,143.3379,143.4208,143.1535,143.1535,4864.0
2021-08-11 09:55:00,155.31,155.6,155.27,155.51,4249.0,143.1627,143.4301,143.1259,143.3471,4249.0
2021-08-11 10:00:00,155.6,155.65,155.09,155.2,8018.0,143.4301,143.4761,142.9599,143.0613,8018.0
2021-08-11 10:05:00,155.21,155.48,155.09,155.48,2129.0,143.0706,143.3194,142.9599,143.3194,2129.0
2021-08-11 10:10:00,155.48,155.73,155.43,155.55,18395.0,143.3194,143.5499,143.2734,143.384,18395.0
2021-08-11 10:15:00,155.54,155.54,155.1,155.2,6367.0,143.3747,143.3747,142.9692,143.0613,6367.0
2021-08-11 10:20:00,155.2,155.24,154.93,154.93,3453.0,143.0613,143.0982,142.8125,142.8125,3453.0
2021-08-11 10:25:00,155.05,155.24,155.03,155.21,2992.0,142.9231,143.0982,142.9046,143.0706,2992.0
2021-08-11 10:30:00,155.21,155.34,155.16,155.29,1501.0,143.0706,143.1904,143.0245,143.1443,1501.0
2021-08-11 10:35:00,155.36,155.48,155.32,155.45,1816.0,143.2088,143.3194,143.172,143.2918,1816.0
2021-08-11 10:40:00,155.63,155.68,155.46,155.68,3477.0,143.4577,143.5038,143.301,143.5038,3477.0
2021-08-11 10:45:00,155.6,155.7,155.49,155.7,4149.0,143.4301,143.5222,143.3287,143.5222,4149.0
2021-08-11 10:50:00,155.68,155.73,155.49,155.6,3782.0,143.5038,143.5499,143.3287,143.4301,3782.0
2021-08-11 10:55:00,155.63,155.64,155.49,155.62,4126.0,143.4577,143.4669,143.3287,143.4485,4126.0
2021-08-11 11:00:00,155.65,155.84,155.57,155.77,8948.0,143.4761,143.6513,143.4024,143.5868,8948.0
2021-08-11 11:05:00,155.78,155.89,155.7,155.83,20719.0,143.596,143.6974,143.5222,143.6421,20719.0
2021-08-11 11:10:00,155.83,156.22,155.8,156.13,14197.0,143.6421,144.0016,143.6144,143.9186,14197.0
2021-08-11 11:15:00,156.15,156.26,156.08,156.23,5578.0,143.937,144.0384,143.8725,144.0108,5578.0
2021-08-11 11:20:00,156.22,156.28,156.16,156.17,4285.0,144.0016,144.0569,143.9463,143.9555,4285.0
2021-08-11 11:25:00,156.18,156.18,155.84,155.88,2507.0,143.9647,143.9647,143.6513,143.6882,2507.0
2021-08-11 11:30:00,155.75,156.02,155.71,156.02,3524.0,143.5683,143.8172,143.5315,143.8172,3524.0
2021-08-11 11:35:00,156.02,156.04,155.69,155.69,2859.0,143.8172,143.8356,143.513,143.513,2859.0
2021-08-11 11:40:00,155.66,155.87,155.65,155.81,4400.0,143.4854,143.6789,143.4761,143.6236,4400.0
2021-08-11 11:45:00,155.8,155.89,155.68,155.87,3852.0,143.6144,143.6974,143.5038,143.6789,3852.0
2021-08-11 11:50:00,155.82,155.89,155.76,155.77,2470.0,143.6328,143.6974,143.5775,143.5868,2470.0
2021-08-11 11:55:00,155.7,155.79,155.66,155.66,3111.0,143.5222,143.6052,143.4854,143.4854,3111.0
2021-08-11 12:00:00,155.74,155.77,155.6,155.63,3369.0,143.5591,143.5868,143.4301,143.4577,3369.0
2021-08-11 12:05:00,155.67,155.86,155.58,155.83,2378.0,143.4946,143.6697,143.4116,143.6421,2378.0
2021-08-11 12:10:00,155.83,155.9,155.79,155.8,2422.0,143.6421,143.7066,143.6052,143.6144,2422.0
2021-08-11 12:15:00,155.8,155.89,155.77,155.89,1198.0,143.6144,143.6974,143.5868,143.6974,1198.0
2021-08-11 12:20:00,155.92,155.92,155.73,155.73,2654.0,143.725,143.725,143.5499,143.5499,2654.0
2021-08-11 12:25:00,155.73,155.73,155.58,155.6,1766.0,143.5499,143.5499,143.4116,143.4301,1766.0
2021-08-11 12:30:00,155.62,155.62,155.48,155.51,1922.0,143.4485,143.4485,143.3194,143.3471,1922.0
2021-08-11 12:35:00,155.51,155.66,155.49,155.61,1838.0,143.3471,143.4854,143.3287,143.4393,1838.0
2021-08-11 12:40:00,155.61,155.63,155.58,155.59,1503.0,143.4393,143.4577,143.4116,143.4208,1503.0
2021-08-11 12:45:00,155.57,155.57,155.46,155.47,2231.0,143.4024,143.4024,143.301,143.3102,2231.0
2021-08-11 12:50:00,155.46,155.65,155.45,155.65,3197.0,143.301,143.4761,143.2918,143.4761,3197.0
2021-08-11 12:55:00,155.68,155.72,155.62,155.62,2118.0,143.5038,143.5407,143.4485,143.4485,2118.0
2021-08-11 13:00:00,155.63,155.69,155.25,155.3,4319.0,143.4577,143.513,143.1074,143.1535,4319.0
2021-08-11 13:05:00,155.35,155.47,155.26,155.42,2605.0,143.1996,143.3102,143.1166,143.2641,2605.0
2021-08-11 13:10:00,155.34,155.42,155.21,155.41,3519.0,143.1904,143.2641,143.0706,143.2549,3519.0
2021-08-11 13:15:00,155.44,155.46,155.34,155.34,2297.0,143.2826,143.301,143.1904,143.1904,2297.0
2021-08-11 13:20:00,155.3,155.35,155.22,155.22,3858.0,143.1535,143.1996,143.0798,143.0798,3858.0
2021-08-11 13:25:00,155.25,155.32,155.25,155.27,1800.0,143.1074,143.172,143.1074,143.1259,1800.0
2021-08-11 13:30:00,155.28,155.28,155.23,155.23,2250.0,143.1351,143.1351,143.089,143.089,2250.0
2021-08-11 13:35:00,155.31,155.42,155.3,155.33,2907.0,143.1627,143.2641,143.1535,143.1812,2907.0
2021-08-11 13:40:00,155.36,155.56,155.36,155.55,3831.0,143.2088,143.3932,143.2088,143.384,3831.0
2021-08-11 13:45:00,155.51,155.64,155.48,155.59,3810.0,143.3471,143.4669,143.3194,143.4208,3810.0
2021-08-11 13:50:00,155.65,155.65,155.58,155.65,3802.0,143.4761,143.4761,143.4116,143.4761,3802.0
2021-08-11 13:55:00,155.64,155.68,155.46,155.49,3100.0,143.4669,143.5038,143.301,143.3287,3100.0
2021-08-11 14:00:00,155.51,155.53,155.36,155.5,3101.0,143.3471,143.3655,143.2088,143.3379,3101.0
2021-08-11 14:05:00,155.5,155.57,155.38,155.53,2700.0,143.3379,143.4024,143.2273,143.3655,2700.0
2021-08-11 14:10:00,155.54,155.57,155.45,155.54,2649.0,143.3747,143.4024,143.2918,143.3747,2649.0
2021-08-11 14:15:00,155.51,155.56,155.45,155.53,1700.0,143.3471,143.3932,143.2918,143.3655,1700.0
2021-08-11 14:20:00,155.56,155.63,155.52,155.54,3000.0,143.3932,143.4577,143.3563,143.3747,3000.0
2021-08-11 14:25:00,155.54,155.63,155.51,155.62,3220.0,143.3747,143.4577,143.3471,143.4485,3220.0
2021-08-11 14:30:00,155.61,155.61,155.51,155.58,2553.0,143.4393,143.4393,143.3471,143.4116,2553.0
2021-08-11 14:35:00,155.6,155.67,155.53,155.6,2705.0,143.4301,143.4946,143.3655,143.4301,2705.0
2021-08-11 14:40:00,155.64,155.67,155.52,155.57,3995.0,143.4669,143.4946,143.3563,143.4024,3995.0
2021-08-11 14:45:00,155.57,155.64,155.42,155.56,2993.0,143.4024,143.4669,143.2641,143.3932,2993.0
2021-08-11 14:50:00,155.49,155.54,155.46,155.51,2508.0,143.3287,143.3747,143.301,143.3471,2508.0
2021-08-11 14:55:00,155.53,155.65,155.48,155.65,3127.0,143.3655,143.4761,143.3194,143.4761,3127.0
2021-08-11 15:00:00,155.63,155.74,155.61,155.71,2936.0,143.4577,143.5591,143.4393,143.5315,2936.0
2021-08-11 15:05:00,155.71,155.77,155.58,155.65,3292.0,143.5315,143.5868,143.4116,143.4761,3292.0
2021-08-11 15:10:00,155.65,155.79,155.62,155.78,5507.0,143.4761,143.6052,143.4485,143.596,5507.0
2021-08-11 15:15:00,155.79,155.9,155.79,155.86,3449.0,143.6052,143.7066,143.6052,143.6697,3449.0
2021-08-11 15:20:00,155.85,155.88,155.69,155.69,3171.0,143.6605,143.6882,143.513,143.513,3171.0
2021-08-11 15:25:00,155.71,155.77,155.64,155.74,3758.0,143.5315,143.5868,143.4669,143.5591,3758.0
2021-08-11 15:30:00,155.69,155.89,155.65,155.86,3150.0,143.513,143.6974,143.4761,143.6697,3150.0
2021-08-11 15:35:00,155.88,155.95,155.79,155.9,10748.0,143.6882,143.7527,143.6052,143.7066,10748.0
2021-08-11 15:40:00,155.92,156.03,155.84,156.02,6699.0,143.725,143.8264,143.6513,143.8172,6699.0
2021-08-11 15:45:00,156.03,156.05,155.95,156.02,8257.0,143.8264,143.8449,143.7527,143.8172,8257.0
2021-08-11 15:50:00,156.0,156.07,155.94,155.99,14610.0,143.7988,143.8633,143.7435,143.7896,14610.0
2021-08-11 15:55:00,155.99,156.25,155.98,156.21,50105.0,143.7896,144.0292,143.7803,143.9923,50105.0
2021-08-12 09:30:00,157.0,157.0,156.52,156.85,16873.0,144.7206,144.7206,144.2781,144.5823,16873.0
2021-08-12 09:35:00,156.94,157.12,156.67,156.67,3269.0,144.6652,144.8312,144.4164,144.4164,3269.0
2021-08-12 09:40:00,156.7,156.87,156.64,156.75,3109.0,144.444,144.6007,144.3887,144.4901,3109.0
2021-08-12 09:45:00,156.79,156.87,156.44,156.61,3006.0,144.527,144.6007,144.2044,144.3611,3006.0
2021-08-12 09:50:00,156.52,156.62,156.26,156.62,5867.0,144.2781,144.3703,144.0384,144.3703,5867.0
2021-08-12 09:55:00,156.71,156.89,156.61,156.78,4811.0,144.4532,144.6192,144.3611,144.5178,4811.0
2021-08-12 10:00:00,156.8,156.8,155.95,156.05,11162.0,144.5362,144.5362,143.7527,143.8449,11162.0
2021-08-12 10:05:00,156.16,156.17,155.92,155.95,4914.0,143.9463,143.9555,143.725,143.7527,4914.0
2021-08-12 10:10:00,155.95,156.33,155.95,156.29,2320.0,143.7527,144.103,143.7527,144.0661,2320.0
2021-08-12 10:15:00,156.37,156.45,156.2,156.23,4040.0,144.1398,144.2136,143.9831,144.0108,4040.0
2021-08-12 10:20:00,156.19,156.2,156.06,156.06,2064.0,143.9739,143.9831,143.8541,143.8541,2064.0
2021-08-12 10:25:00,156.06,156.14,155.95,155.95,2422.0,143.8541,143.9278,143.7527,143.7527,2422.0
2021-08-12 10:30:00,155.85,155.88,155.76,155.82,2049.0,143.6605,143.6882,143.5775,143.6328,2049.0
2021-08-12 10:35:00,155.82,156.2,155.61,156.2,6509.0,143.6328,143.9831,143.4393,143.9831,6509.0
2021-08-12 10:40:00,156.2,156.2,156.12,156.12,2209.0,143.9831,143.9831,143.9094,143.9094,2209.0
2021-08-12 10:45:00,156.03,156.06,155.94,155.98,2209.0,143.8264,143.8541,143.7435,143.7803,2209.0
2021-08-12 10:50:00,155.93,155.98,155.49,155.63,15955.0,143.7342,143.7803,143.3287,143.4577,15955.0
2021-08-12 10:55:00,155.57,155.86,155.43,155.85,7743.0,143.4024,143.6697,143.2734,143.6605,7743.0
2021-08-12 11:00:00,155.87,155.98,155.78,155.89,2907.0,143.6789,143.7803,143.596,143.6974,2907.0
2021-08-12 11:05:00,155.9,155.94,155.31,155.7,13639.0,143.7066,143.7435,143.1627,143.5222,13639.0
2021-08-12 11:10:00,155.65,155.68,155.4,155.68,11745.0,143.4761,143.5038,143.2457,143.5038,11745.0
2021-08-12 11:15:00,155.64,155.79,155.64,155.76,9260.0,143.4669,143.6052,143.4669,143.5775,9260.0
2021-08-12 11:20:00,155.78,155.78,155.68,155.74,2631.0,143.596,143.596,143.5038,143.5591,2631.0
2021-08-12 11:25:00,155.75,155.99,155.69,155.89,3141.0,143.5683,143.7896,143.513,143.6974,3141.0
2021-08-12 11:30:00,155.74,155.8,155.53,155.65,2801.0,143.5591,143.6144,143.3655,143.4761,2801.0
2021-08-12 11:35:00,155.66,155.88,155.66,155.78,2855.0,143.4854,143.6882,143.4854,143.596,2855.0
2021-08-12 11:40:00,155.82,155.87,155.76,155.76,4251.0,143.6328,143.6789,143.5775,143.5775,4251.0
2021-08-12 11:45:00,155.76,155.96,155.68,155.96,3112.0,143.5775,143.7619,143.5038,143.7619,3112.0
2021-08-12 11:50:00,155.91,156.09,155.83,156.01,2436.0,143.7158,143.8817,143.6421,143.808,2436.0
2021-08-12 11:55:00,156.02,156.23,156.02,156.21,3387.0,143.8172,144.0108,143.8172,143.9923,3387.0
2021-08-12 12:00:00,156.24,156.31,156.2,156.28,4007.0,144.02,144.0845,143.9831,144.0569,4007.0
2021-08-12 12:05:00,156.27,156.32,156.2,156.28,2493.0,144.0477,144.0937,143.9831,144.0569,2493.0
2021-08-12 12:10:00,156.28,156.44,156.2,156.39,4152.0,144.0569,144.2044,143.9831,144.1583,4152.0
2021-08-12 12:15:00,156.37,156.52,156.36,156.45,2501.0,144.1398,144.2781,144.1306,144.2136,2501.0
2021-08-12 12:20:00,156.45,156.54,156.45,156.54,1745.0,144.2136,144.2965,144.2136,144.2965,1745.0
2021-08-12 12:25:00,156.57,156.61,156.23,156.23,3612.0,144.3242,144.3611,144.0108,144.0108,3612.0
2021-08-12 12:30:00,156.34,156.45,156.33,156.4,2300.0,144.1122,144.2136,144.103,144.1675,2300.0
2021-08-12 12:35:00,156.41,156.51,156.39,156.51,2213.0,144.1767,144.2689,144.1583,144.2689,2213.0
2021-08-12 12:40:00,156.52,156.53,156.37,156.48,1661.0,144.2781,144.2873,144.1398,144.2412,1661.0
2021-08-12 12:45:00,156.48,156.48,156.31,156.45,4105.0,144.2412,144.2412,144.0845,144.2136,4105.0
2021-08-12 12:50:00,156.45,156.56,156.31,156.47,6009.0,144.2136,144.315,144.0845,144.232,6009.0
2021-08-12 12:55:00,156.51,156.51,156.44,156.45,2720.0,144.2689,144.2689,144.2044,144.2136,2720.0
2021-08-12 13:00:00,156.4,156.46,156.27,156.3,3787.0,144.1675,144.2228,144.0477,144.0753,3787.0
2021-08-12 13:05:00,156.3,156.35,156.23,156.23,2213.0,144.0753,144.1214,144.0108,144.0108,2213.0
2021-08-12 13:10:00,156.23,156.32,156.22,156.31,2047.0,144.0108,144.0937,144.0016,144.0845,2047.0
2021-08-12 13:15:00,156.29,156.48,156.26,156.47,7261.0,144.0661,144.2412,144.0384,144.232,7261.0
2021-08-12 13:20:00,156.47,156.49,156.4,156.48,2570.0,144.232,144.2504,144.1675,144.2412,2570.0
2021-08-12 13:25:00,156.47,156.53,156.44,156.49,2593.0,144.232,144.2873,144.2044,144.2504,2593.0
2021-08-12 13:30:00,156.49,156.49,156.33,156.41,3479.0,144.2504,144.2504,144.103,144.1767,3479.0
2021-08-12 13:35:00,156.37,156.64,156.36,156.64,7012.0,144.1398,144.3887,144.1306,144.3887,7012.0
2021-08-12 13:40:00,156.61,156.84,156.6,156.61,24263.0,144.3611,144.5731,144.3518,144.3611,24263.0
2021-08-12 13:45:00,156.61,156.64,156.44,156.44,1409.0,144.3611,144.3887,144.2044,144.2044,1409.0
2021-08-12 13:50:00,156.44,156.51,156.43,156.46,1900.0,144.2044,144.2689,144.1951,144.2228,1900.0
2021-08-12 13:55:00,156.46,156.46,156.3,156.3,1230.0,144.2228,144.2228,144.0753,144.0753,1230.0
2021-08-12 14:00:00,156.3,156.33,156.21,156.33,3942.0,144.0753,144.103,143.9923,144.103,3942.0
2021-08-12 14:05:00,156.34,156.42,156.3,156.31,5991.0,144.1122,144.1859,144.0753,144.0845,5991.0
2021-08-12 14:10:00,156.31,156.38,156.22,156.28,2958.0,144.0845,144.149,144.0016,144.0569,2958.0
2021-08-12 14:15:00,156.31,156.36,156.22,156.27,4024.0,144.0845,144.1306,144.0016,144.0477,4024.0
2021-08-12 14:20:00,156.27,156.27,156.2,156.2,1744.0,144.0477,144.0477,143.9831,143.9831,1744.0
2021-08-12 14:25:00,156.2,156.27,156.17,156.17,2606.0,143.9831,144.0477,143.9555,143.9555,2606.0
2021-08-12 14:30:00,156.25,156.25,156.13,156.22,4851.0,144.0292,144.0292,143.9186,144.0016,4851.0
2021-08-12 14:35:00,156.22,156.24,156.18,156.22,4803.0,144.0016,144.02,143.9647,144.0016,4803.0
2021-08-12 14:40:00,156.22,156.22,156.07,156.07,3281.0,144.0016,144.0016,143.8633,143.8633,3281.0
2021-08-12 14:45:00,156.12,156.21,156.07,156.18,4341.0,143.9094,143.9923,143.8633,143.9647,4341.0
2021-08-12 14:50:00,156.23,156.24,156.11,156.15,2386.0,144.0108,144.02,143.9002,143.937,2386.0
2021-08-12 14:55:00,156.15,156.15,156.08,156.1,3418.0,143.937,143.937,143.8725,143.8909,3418.0
2021-08-12 15:00:00,156.1,156.14,156.06,156.1,4608.0,143.8909,143.9278,143.8541,143.8909,4608.0
2021-08-12 15:05:00,156.12,156.23,156.12,156.23,3332.0,143.9094,144.0108,143.9094,144.0108,3332.0
2021-08-12 15:10:00,156.24,156.39,156.23,156.39,4470.0,144.02,144.1583,144.0108,144.1583,4470.0
2021-08-12 15:15:00,156.39,156.47,156.33,156.47,5159.0,144.1583,144.232,144.103,144.232,5159.0
2021-08-12 15:20:00,156.47,156.49,156.39,156.39,3076.0,144.232,144.2504,144.1583,144.1583,3076.0
2021-08-12 15:25:00,156.39,156.39,156.29,156.29,3569.0,144.1583,144.1583,144.0661,144.0661,3569.0
2021-08-12 15:30:00,156.2,156.37,156.2,156.37,3417.0,143.9831,144.1398,143.9831,144.1398,3417.0
2021-08-12 15:35:00,156.36,156.36,156.21,156.25,4390.0,144.1306,144.1306,143.9923,144.0292,4390.0
2021-08-12 15:40:00,156.26,156.34,156.24,156.33,4034.0,144.0384,144.1122,144.02,144.103,4034.0
2021-08-12 15:45:00,156.29,156.39,156.27,156.29,6938.0,144.0661,144.1583,144.0477,144.0661,6938.0
2021-08-12 15:50:00,156.19,156.29,156.14,156.16,9662.0,143.9739,144.0661,143.9278,143.9463,9662.0
2021-08-12 15:55:00,156.19,156.52,156.19,156.49,42840.0,143.9739,144.2781,143.9739,144.2504,42840.0
2021-08-13 09:30:00,156.64,157.03,156.39,156.81,15064.0,144.3887,144.7482,144.1583,144.5454,15064.0
2021-08-13 09:35:00,156.81,156.97,156.67,156.85,3779.0,144.5454,144.6929,144.4164,144.5823,3779.0
2021-08-13 09:40:00,157.1,157.1,156.86,156.92,2000.0,144.8127,144.8127,144.5915,144.6468,2000.0
2021-08-13 09:45:00,156.92,157.06,156.67,156.95,8267.0,144.6468,144.7759,144.4164,144.6745,8267.0
2021-08-13 09:50:00,156.89,156.89,156.34,156.41,3820.0,144.6192,144.6192,144.1122,144.1767,3820.0
2021-08-13 09:55:00,156.42,156.78,156.42,156.61,2411.0,144.1859,144.5178,144.1859,144.3611,2411.0
2021-08-13 10:00:00,156.61,156.68,156.27,156.27,3572.0,144.3611,144.4256,144.0477,144.0477,3572.0
2021-08-13 10:05:00,156.27,156.46,156.27,156.46,2201.0,144.0477,144.2228,144.0477,144.2228,2201.0
2021-08-13 10:10:00,156.57,156.57,156.44,156.44,2929.0,144.3242,144.3242,144.2044,144.2044,2929.0
2021-08-13 10:15:00,156.44,156.44,156.2,156.2,2936.0,144.2044,144.2044,143.9831,143.9831,2936.0
2021-08-13 10:20:00,156.2,156.2,155.99,155.99,2341.0,143.9831,143.9831,143.7896,143.7896,2341.0
2021-08-13 10:25:00,155.87,155.87,155.67,155.87,2589.0,143.6789,143.6789,143.4946,143.6789,2589.0
2021-08-13 10:30:00,156.05,156.1,156.02,156.02,1447.0,143.8449,143.8909,143.8172,143.8172,1447.0
2021-08-13 10:35:00,155.99,156.12,155.99,156.0,2659.0,143.7896,143.9094,143.7896,143.7988,2659.0
2021-08-13 10:40:00,155.98,156.11,155.93,156.02,3023.0,143.7803,143.9002,143.7342,143.8172,3023.0
2021-08-13 10:45:00,156.13,156.13,156.0,156.0,2552.0,143.9186,143.9186,143.7988,143.7988,2552.0
2021-08-13 10:50:00,155.98,156.1,155.93,156.07,3939.0,143.7803,143.8909,143.7342,143.8633,3939.0
2021-08-13 10:55:00,156.01,156.2,156.01,156.13,4687.0,143.808,143.9831,143.808,143.9186,4687.0
2021-08-13 11:00:00,156.18,156.23,156.04,156.09,4238.0,143.9647,144.0108,143.8356,143.8817,4238.0
2021-08-13 11:05:00,156.06,156.3,156.05,156.27,6153.0,143.8541,144.0753,143.8449,144.0477,6153.0
2021-08-13 11:10:00,156.27,156.32,156.22,156.22,5358.0,144.0477,144.0937,144.0016,144.0016,5358.0
2021-08-13 11:15:00,156.24,156.31,156.22,156.29,3782.0,144.02,144.0845,144.0016,144.0661,3782.0
2021-08-13 11:20:00,156.28,156.29,156.13,156.16,2521.0,144.0569,144.0661,143.9186,143.9463,2521.0
2021-08-13 11:25:00,156.16,156.26,156.11,156.14,7192.0,143.9463,144.0384,143.9002,143.9278,7192.0
2021-08-13 11:30:00,156.12,156.14,155.83,155.85,12555.0,143.9094,143.9278,143.6421,143.6605,12555.0
2021-08-13 11:35:00,155.85,155.95,155.71,155.95,4795.0,143.6605,143.7527,143.5315,143.7527,4795.0
2021-08-13 11:40:00,155.99,156.1,155.98,156.07,3959.0,143.7896,143.8909,143.7803,143.8633,3959.0
2021-08-13 11:45:00,156.07,156.16,156.0,156.12,9380.0,143.8633,143.9463,143.7988,143.9094,9380.0
2021-08-13 11:50:00,156.13,156.13,155.91,155.94,11700.0,143.9186,143.9186,143.7158,143.7435,11700.0
2021-08-13 11:55:00,155.98,156.02,155.92,155.92,3858.0,143.7803,143.8172,143.725,143.725,3858.0
2021-08-13 12:00:00,156.0,156.04,155.95,155.96,2992.0,143.7988,143.8356,143.7527,143.7619,2992.0
2021-08-13 12:05:00,155.97,155.98,155.92,155.98,1780.0,143.7711,143.7803,143.725,143.7803,1780.0
2021-08-13 12:10:00,155.98,156.0,155.92,155.92,2604.0,143.7803,143.7988,143.725,143.725,2604.0
2021-08-13 12:15:00,155.95,156.01,155.95,155.96,6720.0,143.7527,143.808,143.7527,143.7619,6720.0
2021-08-13 12:20:00,155.98,155.98,155.91,155.94,2673.0,143.7803,143.7803,143.7158,143.7435,2673.0
2021-08-13 12:25:00,155.98,156.05,155.95,155.95,9077.0,143.7803,143.8449,143.7527,143.7527,9077.0
2021-08-13 12:30:00,155.96,156.03,155.96,156.03,1535.0,143.7619,143.8264,143.7619,143.8264,1535.0
2021-08-13 12:35:00,156.09,156.23,156.09,156.23,2564.0,143.8817,144.0108,143.8817,144.0108,2564.0
2021-08-13 12:40:00,156.24,156.35,156.24,156.3,2648.0,144.02,144.1214,144.02,144.0753,2648.0
2021-08-13 12:45:00,156.39,156.42,156.34,156.42,1622.0,144.1583,144.1859,144.1122,144.1859,1622.0
2021-08-13 12:50:00,156.35,156.38,156.3,156.35,2469.0,144.1214,144.149,144.0753,144.1214,2469.0
2021-08-13 12:55:00,156.35,156.35,156.25,156.33,1426.0,144.1214,144.1214,144.0292,144.103,1426.0
2021-08-13 13:00:00,156.3,156.35,156.21,156.21,6686.0,144.0753,144.1214,143.9923,143.9923,6686.0
2021-08-13 13:05:00,156.22,156.25,156.18,156.22,3588.0,144.0016,144.0292,143.9647,144.0016,3588.0
2021-08-13 13:10:00,156.22,156.27,156.21,156.27,1472.0,144.0016,144.0477,143.9923,144.0477,1472.0
2021-08-13 13:15:00,156.28,156.3,156.26,156.3,1978.0,144.0569,144.0753,144.0384,144.0753,1978.0
2021-08-13 13:20:00,156.26,156.32,156.26,156.31,4263.0,144.0384,144.0937,144.0384,144.0845,4263.0
2021-08-13 13:25:00,156.26,156.34,156.25,156.26,1502.0,144.0384,144.1122,144.0292,144.0384,1502.0
2021-08-13 13:30:00,156.25,156.33,156.23,156.33,1342.0,144.0292,144.103,144.0108,144.103,1342.0
2021-08-13 13:35:00,156.33,156.4,156.32,156.34,2906.0,144.103,144.1675,144.0937,144.1122,2906.0
2021-08-13 13:40:00,156.32,156.43,156.32,156.41,3121.0,144.0937,144.1951,144.0937,144.1767,3121.0
2021-08-13 13:45:00,156.42,156.58,156.41,156.56,3248.0,144.1859,144.3334,144.1767,144.315,3248.0
2021-08-13 13:50:00,156.59,156.59,156.52,156.57,4110.0,144.3426,144.3426,144.2781,144.3242,4110.0
2021-08-13 13:55:00,156.57,156.57,156.33,156.39,2440.0,144.3242,144.3242,144.103,144.1583,2440.0
2021-08-13 14:00:00,156.4,156.45,156.33,156.39,2107.0,144.1675,144.2136,144.103,144.1583,2107.0
2021-08-13 14:05:00,156.39,156.45,156.36,156.42,2146.0,144.1583,144.2136,144.1306,144.1859,2146.0
2021-08-13 14:10:00,156.42,156.52,156.41,156.5,1606.0,144.1859,144.2781,144.1767,144.2597,1606.0
2021-08-13 14:15:00,156.49,156.54,156.42,156.49,1999.0,144.2504,144.2965,144.1859,144.2504,1999.0
2021-08-13 14:20:00,156.46,156.46,156.31,156.31,2257.0,144.2228,144.2228,144.0845,144.0845,2257.0
2021-08-13 14:25:00,156.31,156.31,156.22,156.25,1904.0,144.0845,144.0845,144.0016,144.0292,1904.0
2021-08-13 14:30:00,156.23,156.23,156.15,156.16,1487.0,144.0108,144.0108,143.937,143.9463,1487.0
2021-08-13 14:35:00,156.16,156.22,156.14,156.18,3852.0,143.9463,144.0016,143.9278,143.9647,3852.0
2021-08-13 14:40:00,156.17,156.31,156.17,156.25,7433.0,143.9555,144.0845,143.9555,144.0292,7433.0
2021-08-13 14:45:00,156.26,156.27,156.21,156.21,1320.0,144.0384,144.0477,143.9923,143.9923,1320.0
2021-08-13 14:50:00,156.17,156.24,156.17,156.24,1252.0,143.9555,144.02,143.9555,144.02,1252.0
2021-08-13 14:55:00,156.25,156.28,156.21,156.25,1829.0,144.0292,144.0569,143.9923,144.0292,1829.0
2021-08-13 15:00:00,156.2,156.28,156.18,156.24,2709.0,143.9831,144.0569,143.9647,144.02,2709.0
2021-08-13 15:05:00,156.28,156.29,156.19,156.24,2710.0,144.0569,144.0661,143.9739,144.02,2710.0
2021-08-13 15:10:00,156.27,156.27,156.15,156.17,1179.0,144.0477,144.0477,143.937,143.9555,1179.0
2021-08-13 15:15:00,156.17,156.22,156.14,156.22,3151.0,143.9555,144.0016,143.9278,144.0016,3151.0
2021-08-13 15:20:00,156.27,156.36,156.27,156.29,2049.0,144.0477,144.1306,144.0477,144.0661,2049.0
2021-08-13 15:25:00,156.32,156.32,156.12,156.12,2797.0,144.0937,144.0937,143.9094,143.9094,2797.0
2021-08-13 15:30:00,156.12,156.13,156.07,156.12,4377.0,143.9094,143.9186,143.8633,143.9094,4377.0
2021-08-13 15:35:00,156.14,156.31,156.14,156.27,4086.0,143.9278,144.0845,143.9278,144.0477,4086.0
2021-08-13 15:40:00,156.28,156.39,156.26,156.27,5488.0,144.0569,144.1583,144.0384,144.0477,5488.0
2021-08-13 15:45:00,156.33,156.33,156.13,156.21,7271.0,144.103,144.103,143.9186,143.9923,7271.0
2021-08-13 15:50:00,156.23,156.25,156.08,156.13,8025.0,144.0108,144.0292,143.8725,143.9186,8025.0
2021-08-13 15:55:00,156.13,156.38,156.13,156.29,37020.0,143.9186,144.149,143.9186,144.0661,37020.0
2021-08-16 09:30:00,156.31,156.5,155.48,155.68,16661.0,144.0845,144.2597,143.3194,143.5038,16661.0
2021-08-16 09:35:00,155.68,156.17,155.48,155.93,5239.0,143.5038,143.9555,143.3194,143.7342,5239.0
2021-08-16 09:40:00,155.88,156.16,155.66,156.15,3668.0,143.6882,143.9463,143.4854,143.937,3668.0
2021-08-16 09:45:00,156.15,156.32,155.81,156.27,3377.0,143.937,144.0937,143.6236,144.0477,3377.0
2021-08-16 09:50:00,156.14,156.18,155.92,156.0,2840.0,143.9278,143.9647,143.725,143.7988,2840.0
2021-08-16 09:55:00,156.29,156.55,156.24,156.36,6711.0,144.0661,144.3058,144.02,144.1306,6711.0
2021-08-16 10:00:00,156.47,156.77,156.15,156.7,5113.0,144.232,144.5085,143.937,144.444,5113.0
2021-08-16 10:05:00,156.7,157.44,156.7,157.42,8962.0,144.444,145.1261,144.444,145.1077,8962.0
2021-08-16 10:10:00,157.45,157.82,157.24,157.73,6060.0,145.1354,145.4764,144.9418,145.3935,6060.0
2021-08-16 10:15:00,157.76,157.87,157.55,157.55,8315.0,145.4211,145.5225,145.2275,145.2275,8315.0
2021-08-16 10:20:00,157.61,157.61,157.28,157.33,20677.0,145.2828,145.2828,144.9787,145.0247,20677.0
2021-08-16 10:25:00,157.33,157.38,157.23,157.37,2150.0,145.0247,145.0708,144.9326,145.0616,2150.0
2021-08-16 10:30:00,157.52,157.52,157.0,157.0,2481.0,145.1999,145.1999,144.7206,144.7206,2481.0
2021-08-16 10:35:00,156.91,157.02,156.84,156.94,2952.0,144.6376,144.739,144.5731,144.6652,2952.0
2021-08-16 10:40:00,157.04,157.4,157.04,157.13,3444.0,144.7574,145.0893,144.7574,144.8404,3444.0
2021-08-16 10:45:00,157.13,157.22,157.02,157.02,4414.0,144.8404,144.9233,144.739,144.739,4414.0
2021-08-16 10:50:00,156.94,157.15,156.87,157.06,6694.0,144.6652,144.8588,144.6007,144.7759,6694.0
2021-08-16 10:55:00,157.07,157.16,156.96,157.11,5347.0,144.7851,144.868,144.6837,144.822,5347.0
2021-08-16 11:00:00,157.11,157.11,156.83,156.86,6285.0,144.822,144.822,144.5639,144.5915,6285.0
2021-08-16 11:05:00,156.87,157.0,156.77,157.0,4174.0,144.6007,144.7206,144.5085,144.7206,4174.0
2021-08-16 11:10:00,157.09,157.19,156.84,156.9,5048.0,144.8035,144.8957,144.5731,144.6284,5048.0
2021-08-16 11:15:00,156.98,157.05,156.89,157.04,8538.0,144.7021,144.7666,144.6192,144.7574,8538.0
2021-08-16 11:20:00,157.1,157.23,157.09,157.23,3631.0,144.8127,144.9326,144.8035,144.9326,3631.0
2021-08-16 11:25:00,157.28,157.28,157.03,157.19,9544.0,144.9787,144.9787,144.7482,144.8957,9544.0
2021-08-16 11:30:00,157.22,157.47,157.2,157.41,4354.0,144.9233,145.1538,144.9049,145.0985,4354.0
2021-08-16 11:35:00,157.38,157.46,157.24,157.25,2409.0,145.0708,145.1446,144.9418,144.951,2409.0
2021-08-16 11:40:00,157.27,157.27,157.12,157.14,5415.0,144.9694,144.9694,144.8312,144.8496,5415.0
2021-08-16 11:45:00,157.21,157.24,156.96,156.97,3714.0,144.9141,144.9418,144.6837,144.6929,3714.0
2021-08-16 11:50:00,156.96,157.07,156.94,157.06,6375.0,144.6837,144.7851,144.6652,144.7759,6375.0
2021-08-16 11:55:00,157.05,157.08,156.95,157.08,3725.0,144.7666,144.7943,144.6745,144.7943,3725.0
2021-08-16 12:00:00,157.06,157.14,157.05,157.09,2521.0,144.7759,144.8496,144.7666,144.8035,2521.0
2021-08-16 12:05:00,157.08,157.09,156.99,157.01,3558.0,144.7943,144.8035,144.7113,144.7298,3558.0
2021-08-16 12:10:00,157.0,157.0,156.89,156.89,2302.0,144.7206,144.7206,144.6192,144.6192,2302.0
2021-08-16 12:15:00,156.93,156.96,156.84,156.89,6795.0,144.656,144.6837,144.5731,144.6192,6795.0
2021-08-16 12:20:00,156.91,157.06,156.9,157.06,4218.0,144.6376,144.7759,144.6284,144.7759,4218.0
2021-08-16 12:25:00,157.05,157.05,157.01,157.02,845.0,144.7666,144.7666,144.7298,144.739,845.0
2021-08-16 12:30:00,157.05,157.07,156.91,156.92,3689.0,144.7666,144.7851,144.6376,144.6468,3689.0
2021-08-16 12:35:00,156.9,157.01,156.87,157.01,1910.0,144.6284,144.7298,144.6007,144.7298,1910.0
2021-08-16 12:40:00,157.1,157.18,157.09,157.18,1380.0,144.8127,144.8865,144.8035,144.8865,1380.0
2021-08-16 12:45:00,157.2,157.2,157.12,157.14,3080.0,144.9049,144.9049,144.8312,144.8496,3080.0
2021-08-16 12:50:00,157.14,157.19,157.1,157.1,1901.0,144.8496,144.8957,144.8127,144.8127,1901.0
2021-08-16 12:55:00,157.08,157.12,157.08,157.12,2218.0,144.7943,144.8312,144.7943,144.8312,2218.0
2021-08-16 13:00:00,157.1,157.15,157.06,157.15,2063.0,144.8127,144.8588,144.7759,144.8588,2063.0
2021-08-16 13:05:00,157.15,157.29,157.15,157.2,2181.0,144.8588,144.9879,144.8588,144.9049,2181.0
2021-08-16 13:10:00,157.23,157.27,157.15,157.27,1676.0,144.9326,144.9694,144.8588,144.9694,1676.0
2021-08-16 13:15:00,157.3,157.35,157.28,157.28,3105.0,144.9971,145.0432,144.9787,144.9787,3105.0
2021-08-16 13:20:00,157.26,157.26,157.0,157.06,2280.0,144.9602,144.9602,144.7206,144.7759,2280.0
2021-08-16 13:25:00,157.08,157.15,157.08,157.11,2314.0,144.7943,144.8588,144.7943,144.822,2314.0
2021-08-16 13:30:00,157.11,157.11,156.88,156.88,5863.0,144.822,144.822,144.6099,144.6099,5863.0
2021-08-16 13:35:00,157.0,157.0,156.88,156.94,1843.0,144.7206,144.7206,144.6099,144.6652,1843.0
2021-08-16 13:40:00,157.0,157.01,156.81,156.85,3927.0,144.7206,144.7298,144.5454,144.5823,3927.0
2021-08-16 13:45:00,156.85,156.9,156.74,156.75,2541.0,144.5823,144.6284,144.4809,144.4901,2541.0
2021-08-16 13:50:00,156.77,156.82,156.74,156.81,3276.0,144.5085,144.5546,144.4809,144.5454,3276.0
2021-08-16 13:55:00,156.83,156.96,156.83,156.93,3817.0,144.5639,144.6837,144.5639,144.656,3817.0
2021-08-16 14:00:00,156.92,157.04,156.91,157.04,1300.0,144.6468,144.7574,144.6376,144.7574,1300.0
2021-08-16 14:05:00,157.03,157.03,156.95,156.95,2102.0,144.7482,144.7482,144.6745,144.6745,2102.0
2021-08-16 14:10:00,156.93,156.93,156.85,156.92,1701.0,144.656,144.656,144.5823,144.6468,1701.0
2021-08-16 14:15:00,156.92,156.96,156.85,156.93,2282.0,144.6468,144.6837,144.5823,144.656,2282.0
2021-08-16 14:20:00,156.86,156.97,156.86,156.91,2076.0,144.5915,144.6929,144.5915,144.6376,2076.0
2021-08-16 14:25:00,156.98,156.98,156.87,156.88,2611.0,144.7021,144.7021,144.6007,144.6099,2611.0
2021-08-16 14:30:00,156.92,156.93,156.87,156.89,2432.0,144.6468,144.656,144.6007,144.6192,2432.0
2021-08-16 14:35:00,156.88,156.88,156.74,156.79,2790.0,144.6099,144.6099,144.4809,144.527,2790.0
2021-08-16 14:40:00,156.75,156.87,156.72,156.84,4418.0,144.4901,144.6007,144.4625,144.5731,4418.0
2021-08-16 14:45:00,156.84,156.91,156.8,156.91,1968.0,144.5731,144.6376,144.5362,144.6376,1968.0
2021-08-16 14:50:00,156.91,157.06,156.91,157.02,4313.0,144.6376,144.7759,144.6376,144.739,4313.0
2021-08-16 14:55:00,157.02,157.02,156.96,156.97,1337.0,144.739,144.739,144.6837,144.6929,1337.0
2021-08-16 15:00:00,156.97,157.08,156.92,157.06,3900.0,144.6929,144.7943,144.6468,144.7759,3900.0
2021-08-16 15:05:00,157.04,157.05,156.99,157.01,4171.0,144.7574,144.7666,144.7113,144.7298,4171.0
2021-08-16 15:10:00,157.01,157.07,156.96,157.03,3010.0,144.7298,144.7851,144.6837,144.7482,3010.0
2021-08-16 15:15:00,156.98,157.0,156.96,156.99,2139.0,144.7021,144.7206,144.6837,144.7113,2139.0
2021-08-16 15:20:00,156.98,157.03,156.87,156.93,5507.0,144.7021,144.7482,144.6007,144.656,5507.0
2021-08-16 15:25:00,156.93,157.06,156.89,157.06,2941.0,144.656,144.7759,144.6192,144.7759,2941.0
2021-08-16 15:30:00,157.05,157.33,156.96,157.31,17484.0,144.7666,145.0247,144.6837,145.0063,17484.0
2021-08-16 15:35:00,157.32,157.49,157.28,157.38,24623.0,145.0155,145.1722,144.9787,145.0708,24623.0
2021-08-16 15:40:00,157.41,157.66,157.4,157.66,12195.0,145.0985,145.3289,145.0893,145.3289,12195.0
2021-08-16 15:45:00,157.64,157.7,157.51,157.59,31441.0,145.3105,145.3658,145.1907,145.2644,31441.0
2021-08-16 15:50:00,157.63,157.94,157.56,157.76,35985.0,145.3013,145.587,145.2368,145.4211,35985.0
2021-08-16 15:55:00,157.73,157.9,157.44,157.87,91558.0,145.3935,145.5502,145.1261,145.5225,91558.0
2021-08-17 09:30:00,157.58,158.21,157.33,158.21,17768.0,145.2552,145.8359,145.0247,145.8359,17768.0
2021-08-17 09:35:00,158.16,158.43,157.57,157.87,6238.0,145.7898,146.0387,145.246,145.5225,6238.0
2021-08-17 09:40:00,157.87,158.23,157.73,158.22,4625.0,145.5225,145.8544,145.3935,145.8451,4625.0
2021-08-17 09:45:00,158.08,158.14,157.41,157.67,6607.0,145.7161,145.7714,145.0985,145.3382,6607.0
2021-08-17 09:50:00,157.62,158.11,157.48,157.89,8452.0,145.2921,145.7437,145.163,145.5409,8452.0
2021-08-17 09:55:00,157.83,158.04,157.72,158.02,4967.0,145.4856,145.6792,145.3842,145.6608,4967.0
2021-08-17 10:00:00,158.0,158.22,157.81,158.04,6888.0,145.6423,145.8451,145.4672,145.6792,6888.0
2021-08-17 10:05:00,158.08,158.75,158.08,158.71,4801.0,145.7161,146.3337,145.7161,146.2968,4801.0
2021-08-17 10:10:00,158.66,159.38,158.66,159.2,8261.0,146.2507,146.9144,146.2507,146.7485,8261.0
2021-08-17 10:15:00,159.2,159.2,159.03,159.17,4714.0,146.7485,146.7485,146.5918,146.7208,4714.0
2021-08-17 10:20:00,159.22,159.3,158.84,158.92,5960.0,146.7669,146.8407,146.4166,146.4904,5960.0
2021-08-17 10:25:00,158.92,158.93,158.58,158.69,3257.0,146.4904,146.4996,146.177,146.2784,3257.0
2021-08-17 10:30:00,158.72,158.75,158.44,158.51,5647.0,146.306,146.3337,146.0479,146.1125,5647.0
2021-08-17 10:35:00,158.66,158.7,158.2,158.2,5540.0,146.2507,146.2876,145.8267,145.8267,5540.0
2021-08-17 10:40:00,158.2,158.49,158.19,158.45,3846.0,145.8267,146.094,145.8175,146.0571,3846.0
2021-08-17 10:45:00,158.37,158.61,158.25,158.6,5791.0,145.9834,146.2046,145.8728,146.1954,5791.0
2021-08-17 10:50:00,158.62,158.78,158.55,158.67,5105.0,146.2139,146.3613,146.1493,146.2599,5105.0
2021-08-17 10:55:00,158.69,158.72,158.51,158.67,8882.0,146.2784,146.306,146.1125,146.2599,8882.0
2021-08-17 11:00:00,158.63,158.68,158.44,158.44,6263.0,146.2231,146.2692,146.0479,146.0479,6263.0
2021-08-17 11:05:00,158.45,158.57,158.42,158.56,2529.0,146.0571,146.1678,146.0295,146.1585,2529.0
2021-08-17 11:10:00,158.5,158.64,158.45,158.51,3342.0,146.1032,146.2323,146.0571,146.1125,3342.0
2021-08-17 11:15:00,158.68,158.88,158.66,158.88,4616.0,146.2692,146.4535,146.2507,146.4535,4616.0
2021-08-17 11:20:00,158.9,158.94,158.7,158.7,4903.0,146.472,146.5088,146.2876,146.2876,4903.0
2021-08-17 11:25:00,158.66,158.83,158.53,158.73,2963.0,146.2507,146.4074,146.1309,146.3152,2963.0
2021-08-17 11:30:00,158.71,159.05,158.69,159.05,5775.0,146.2968,146.6102,146.2784,146.6102,5775.0
2021-08-17 11:35:00,159.12,159.17,158.95,159.04,4321.0,146.6747,146.7208,146.518,146.601,4321.0
2021-08-17 11:40:00,159.07,159.28,159.06,159.22,6447.0,146.6287,146.8222,146.6194,146.7669,6447.0
2021-08-17 11:45:00,159.25,159.25,159.01,159.08,5370.0,146.7946,146.7946,146.5733,146.6379,5370.0
2021-08-17 11:50:00,159.06,159.2,159.06,159.15,3204.0,146.6194,146.7485,146.6194,146.7024,3204.0
2021-08-17 11:55:00,159.18,159.38,159.15,159.28,4948.0,146.7301,146.9144,146.7024,146.8222,4948.0
2021-08-17 12:00:00,159.23,159.23,158.92,158.99,4826.0,146.7761,146.7761,146.4904,146.5549,4826.0
2021-08-17 12:05:00,159.03,159.1,159.01,159.08,4438.0,146.5918,146.6563,146.5733,146.6379,4438.0
2021-08-17 12:10:00,159.03,159.08,158.96,159.02,2744.0,146.5918,146.6379,146.5273,146.5826,2744.0
2021-08-17 12:15:00,159.02,159.08,158.87,158.87,3138.0,146.5826,146.6379,146.4443,146.4443,3138.0
2021-08-17 12:20:00,158.91,159.06,158.88,159.05,3052.0,146.4812,146.6194,146.4535,146.6102,3052.0
2021-08-17 12:25:00,159.02,159.02,158.76,158.79,3080.0,146.5826,146.5826,146.3429,146.3706,3080.0
2021-08-17 12:30:00,158.79,158.79,158.29,158.3,7482.0,146.3706,146.3706,145.9097,145.9189,7482.0
2021-08-17 12:35:00,158.29,158.4,158.21,158.22,2897.0,145.9097,146.0111,145.8359,145.8451,2897.0
2021-08-17 12:40:00,158.21,158.34,158.19,158.34,2285.0,145.8359,145.9558,145.8175,145.9558,2285.0
2021-08-17 12:45:00,158.36,158.36,158.17,158.17,4086.0,145.9742,145.9742,145.799,145.799,4086.0
2021-08-17 12:50:00,158.14,158.2,157.94,158.0,2717.0,145.7714,145.8267,145.587,145.6423,2717.0
2021-08-17 12:55:00,157.97,157.99,157.88,157.9,2667.0,145.6147,145.6331,145.5317,145.5502,2667.0
2021-08-17 13:00:00,157.85,158.03,157.79,157.99,6226.0,145.5041,145.67,145.4488,145.6331,6226.0
2021-08-17 13:05:00,157.94,158.05,157.88,157.99,3735.0,145.587,145.6884,145.5317,145.6331,3735.0
2021-08-17 13:10:00,157.99,158.4,157.99,158.39,3313.0,145.6331,146.0111,145.6331,146.0018,3313.0
2021-08-17 13:15:00,158.36,158.36,158.19,158.25,4694.0,145.9742,145.9742,145.8175,145.8728,4694.0
2021-08-17 13:20:00,158.25,158.26,158.09,158.14,3347.0,145.8728,145.882,145.7253,145.7714,3347.0
2021-08-17 13:25:00,158.17,158.48,158.15,158.38,3725.0,145.799,146.0848,145.7806,145.9926,3725.0
2021-08-17 13:30:00,158.4,158.4,158.16,158.36,2826.0,146.0111,146.0111,145.7898,145.9742,2826.0
2021-08-17 13:35:00,158.27,158.32,158.1,158.1,3890.0,145.8912,145.9373,145.7345,145.7345,3890.0
2021-08-17 13:40:00,158.06,158.17,158.03,158.17,1843.0,145.6976,145.799,145.67,145.799,1843.0
2021-08-17 13:45:00,158.09,158.21,158.08,158.21,1715.0,145.7253,145.8359,145.7161,145.8359,1715.0
2021-08-17 13:50:00,158.2,158.42,158.18,158.34,3002.0,145.8267,146.0295,145.8083,145.9558,3002.0
2021-08-17 13:55:00,158.41,158.55,158.39,158.5,4252.0,146.0203,146.1493,146.0018,146.1032,4252.0
2021-08-17 14:00:00,158.53,158.74,158.53,158.71,3634.0,146.1309,146.3245,146.1309,146.2968,3634.0
2021-08-17 14:05:00,158.72,158.83,158.71,158.75,3931.0,146.306,146.4074,146.2968,146.3337,3931.0
2021-08-17 14:10:00,158.79,158.86,158.75,158.81,4249.0,146.3706,146.4351,146.3337,146.389,4249.0
2021-08-17 14:15:00,158.8,158.8,158.6,158.6,3920.0,146.3798,146.3798,146.1954,146.1954,3920.0
2021-08-17 14:20:00,158.69,158.71,158.49,158.55,4500.0,146.2784,146.2968,146.094,146.1493,4500.0
2021-08-17 14:25:00,158.54,158.56,158.35,158.47,7762.0,146.1401,146.1585,145.965,146.0756,7762.0
2021-08-17 14:30:00,158.41,158.49,158.26,158.26,3303.0,146.0203,146.094,145.882,145.882,3303.0
2021-08-17 14:35:00,158.28,158.28,158.22,158.28,1614.0,145.9004,145.9004,145.8451,145.9004,1614.0
2021-08-17 14:40:00,158.27,158.39,158.26,158.34,3408.0,145.8912,146.0018,145.882,145.9558,3408.0
2021-08-17 14:45:00,158.34,158.53,158.33,158.43,7497.0,145.9558,146.1309,145.9465,146.0387,7497.0
2021-08-17 14:50:00,158.48,158.61,158.41,158.43,4511.0,146.0848,146.2046,146.0203,146.0387,4511.0
2021-08-17 14:55:00,158.46,158.62,158.46,158.59,2251.0,146.0664,146.2139,146.0664,146.1862,2251.0
2021-08-17 15:00:00,158.59,158.66,158.46,158.56,2767.0,146.1862,146.2507,146.0664,146.1585,2767.0
2021-08-17 15:05:00,158.55,158.71,158.53,158.68,3277.0,146.1493,146.2968,146.1309,146.2692,3277.0
2021-08-17 15:10:00,158.66,158.77,158.63,158.73,4854.0,146.2507,146.3521,146.2231,146.3152,4854.0
2021-08-17 15:15:00,158.72,158.72,158.55,158.65,3226.0,146.306,146.306,146.1493,146.2415,3226.0
2021-08-17 15:20:00,158.64,158.64,158.46,158.47,4620.0,146.2323,146.2323,146.0664,146.0756,4620.0
2021-08-17 15:25:00,158.47,158.54,158.41,158.48,12950.0,146.0756,146.1401,146.0203,146.0848,12950.0
2021-08-17 15:30:00,158.53,158.6,158.46,158.48,8210.0,146.1309,146.1954,146.0664,146.0848,8210.0
2021-08-17 15:35:00,158.49,158.63,158.44,158.47,8454.0,146.094,146.2231,146.0479,146.0756,8454.0
2021-08-17 15:40:00,158.47,158.55,158.33,158.47,14257.0,146.0756,146.1493,145.9465,146.0756,14257.0
2021-08-17 15:45:00,158.49,158.62,158.4,158.4,23801.0,146.094,146.2139,146.0111,146.0111,23801.0
2021-08-17 15:50:00,158.36,158.9,158.3,158.9,21537.0,145.9742,146.472,145.9189,146.472,21537.0
2021-08-17 15:55:00,158.9,159.04,158.83,158.89,49873.0,146.472,146.601,146.4074,146.4627,49873.0
2021-08-18 09:30:00,157.98,158.55,157.76,158.4,14071.0,145.6239,146.1493,145.4211,146.0111,14071.0
2021-08-18 09:35:00,158.41,158.63,158.16,158.17,5835.0,146.0203,146.2231,145.7898,145.799,5835.0
2021-08-18 09:40:00,157.95,158.49,157.66,158.45,4002.0,145.5963,146.094,145.3289,146.0571,4002.0
2021-08-18 09:45:00,158.56,158.56,158.21,158.35,5704.0,146.1585,146.1585,145.8359,145.965,5704.0
2021-08-18 09:50:00,158.18,158.34,158.0,158.33,4502.0,145.8083,145.9558,145.6423,145.9465,4502.0
2021-08-18 09:55:00,158.34,158.91,158.31,158.91,4407.0,145.9558,146.4812,145.9281,146.4812,4407.0
2021-08-18 10:00:00,158.96,159.49,158.86,159.37,13587.0,146.5273,147.0158,146.4351,146.9052,13587.0
2021-08-18 10:05:00,159.46,159.46,159.08,159.12,4886.0,146.9882,146.9882,146.6379,146.6747,4886.0
2021-08-18 10:10:00,159.13,159.32,159.13,159.25,4314.0,146.684,146.8591,146.684,146.7946,4314.0
2021-08-18 10:15:00,159.25,159.62,159.15,159.52,23934.0,146.7946,147.1356,146.7024,147.0435,23934.0
2021-08-18 10:20:00,159.52,159.61,159.35,159.61,4489.0,147.0435,147.1264,146.8868,147.1264,4489.0
2021-08-18 10:25:00,159.6,159.67,159.53,159.67,5328.0,147.1172,147.1817,147.0527,147.1817,5328.0
2021-08-18 10:30:00,159.63,159.81,159.56,159.72,8956.0,147.1449,147.3108,147.0803,147.2278,8956.0
2021-08-18 10:35:00,159.71,159.85,159.7,159.75,5382.0,147.2186,147.3476,147.2094,147.2555,5382.0
2021-08-18 10:40:00,159.72,159.82,159.59,159.71,4866.0,147.2278,147.32,147.108,147.2186,4866.0
2021-08-18 10:45:00,159.83,159.9,159.78,159.83,6740.0,147.3292,147.3937,147.2831,147.3292,6740.0
2021-08-18 10:50:00,159.81,160.12,159.77,159.88,14117.0,147.3108,147.5965,147.2739,147.3753,14117.0
2021-08-18 10:55:00,159.84,160.09,159.78,159.97,4287.0,147.3384,147.5689,147.2831,147.4583,4287.0
2021-08-18 11:00:00,160.0,160.03,159.83,160.01,5303.0,147.4859,147.5136,147.3292,147.4951,5303.0
2021-08-18 11:05:00,159.93,159.97,159.87,159.9,4253.0,147.4214,147.4583,147.3661,147.3937,4253.0
2021-08-18 11:10:00,159.93,160.0,159.83,159.88,4749.0,147.4214,147.4859,147.3292,147.3753,4749.0
2021-08-18 11:15:00,159.82,159.95,159.74,159.82,4746.0,147.32,147.4398,147.2463,147.32,4746.0
2021-08-18 11:20:00,159.82,159.82,159.72,159.77,4176.0,147.32,147.32,147.2278,147.2739,4176.0
2021-08-18 11:25:00,159.77,160.03,159.77,160.01,3772.0,147.2739,147.5136,147.2739,147.4951,3772.0
2021-08-18 11:30:00,159.99,160.01,159.78,159.83,5737.0,147.4767,147.4951,147.2831,147.3292,5737.0
2021-08-18 11:35:00,159.83,160.05,159.83,160.05,2601.0,147.3292,147.532,147.3292,147.532,2601.0
2021-08-18 11:40:00,160.01,160.04,159.91,159.96,3446.0,147.4951,147.5228,147.403,147.449,3446.0
2021-08-18 11:45:00,159.96,160.01,159.73,159.73,3036.0,147.449,147.4951,147.237,147.237,3036.0
2021-08-18 11:50:00,159.73,160.0,159.73,159.96,2267.0,147.237,147.4859,147.237,147.449,2267.0
2021-08-18 11:55:00,159.96,160.25,159.95,160.17,4919.0,147.449,147.7164,147.4398,147.6426,4919.0
2021-08-18 12:00:00,160.24,160.3,160.18,160.3,6547.0,147.7071,147.7625,147.6518,147.7625,6547.0
2021-08-18 12:05:00,160.29,160.37,160.24,160.37,3857.0,147.7532,147.827,147.7071,147.827,3857.0
2021-08-18 12:10:00,160.32,160.35,160.23,160.26,6098.0,147.7809,147.8085,147.6979,147.7256,6098.0
2021-08-18 12:15:00,160.3,160.48,160.23,160.29,34905.0,147.7625,147.9284,147.6979,147.7532,34905.0
2021-08-18 12:20:00,160.31,160.31,159.78,159.78,4408.0,147.7717,147.7717,147.2831,147.2831,4408.0
2021-08-18 12:25:00,159.85,159.85,159.6,159.64,56884.0,147.3476,147.3476,147.1172,147.1541,56884.0
2021-08-18 12:30:00,159.62,159.64,159.36,159.45,4733.0,147.1356,147.1541,146.896,146.9789,4733.0
2021-08-18 12:35:00,159.41,159.41,159.16,159.16,4342.0,146.9421,146.9421,146.7116,146.7116,4342.0
2021-08-18 12:40:00,159.16,159.33,159.13,159.33,4127.0,146.7116,146.8683,146.684,146.8683,4127.0
2021-08-18 12:45:00,159.32,159.54,159.28,159.54,36544.0,146.8591,147.0619,146.8222,147.0619,36544.0
2021-08-18 12:50:00,159.54,159.73,159.5,159.72,2592.0,147.0619,147.237,147.025,147.2278,2592.0
2021-08-18 12:55:00,159.65,159.77,159.58,159.77,2500.0,147.1633,147.2739,147.0988,147.2739,2500.0
2021-08-18 13:00:00,159.75,159.75,159.5,159.54,3191.0,147.2555,147.2555,147.025,147.0619,3191.0
2021-08-18 13:05:00,159.55,159.76,159.54,159.76,2158.0,147.0711,147.2647,147.0619,147.2647,2158.0
2021-08-18 13:10:00,159.76,159.76,159.65,159.75,2819.0,147.2647,147.2647,147.1633,147.2555,2819.0
2021-08-18 13:15:00,159.72,159.87,159.71,159.87,2965.0,147.2278,147.3661,147.2186,147.3661,2965.0
2021-08-18 13:20:00,159.86,160.0,159.86,159.95,3829.0,147.3569,147.4859,147.3569,147.4398,3829.0
2021-08-18 13:25:00,159.92,159.92,159.77,159.9,2445.0,147.4122,147.4122,147.2739,147.3937,2445.0
2021-08-18 13:30:00,159.89,159.95,159.86,159.93,3111.0,147.3845,147.4398,147.3569,147.4214,3111.0
2021-08-18 13:35:00,159.94,160.03,159.89,159.94,3329.0,147.4306,147.5136,147.3845,147.4306,3329.0
2021-08-18 13:40:00,159.97,160.1,159.97,160.02,3995.0,147.4583,147.5781,147.4583,147.5044,3995.0
2021-08-18 13:45:00,160.03,160.06,159.97,159.97,2798.0,147.5136,147.5412,147.4583,147.4583,2798.0
2021-08-18 13:50:00,159.97,159.99,159.86,159.99,2556.0,147.4583,147.4767,147.3569,147.4767,2556.0
2021-08-18 13:55:00,160.02,160.04,159.87,159.88,3565.0,147.5044,147.5228,147.3661,147.3753,3565.0
2021-08-18 14:00:00,159.87,159.9,159.78,159.84,2950.0,147.3661,147.3937,147.2831,147.3384,2950.0
2021-08-18 14:05:00,159.84,159.94,159.8,159.85,1761.0,147.3384,147.4306,147.3016,147.3476,1761.0
2021-08-18 14:10:00,159.95,159.97,159.45,159.58,4127.0,147.4398,147.4583,146.9789,147.0988,4127.0
2021-08-18 14:15:00,159.53,159.56,159.09,159.27,5117.0,147.0527,147.0803,146.6471,146.813,5117.0
2021-08-18 14:20:00,159.23,159.36,159.1,159.29,3652.0,146.7761,146.896,146.6563,146.8314,3652.0
2021-08-18 14:25:00,159.34,159.59,159.33,159.59,5489.0,146.8775,147.108,146.8683,147.108,5489.0
2021-08-18 14:30:00,159.62,159.87,159.6,159.82,2767.0,147.1356,147.3661,147.1172,147.32,2767.0
2021-08-18 14:35:00,159.84,159.87,159.7,159.73,3493.0,147.3384,147.3661,147.2094,147.237,3493.0
2021-08-18 14:40:00,159.67,159.67,159.47,159.47,3749.0,147.1817,147.1817,146.9974,146.9974,3749.0
2021-08-18 14:45:00,159.5,159.62,159.4,159.56,11960.0,147.025,147.1356,146.9328,147.0803,11960.0
2021-08-18 14:50:00,159.53,159.69,159.53,159.69,3051.0,147.0527,147.2002,147.0527,147.2002,3051.0
2021-08-18 14:55:00,159.69,159.8,159.67,159.78,4128.0,147.2002,147.3016,147.1817,147.2831,4128.0
2021-08-18 15:00:00,159.75,159.76,159.58,159.72,3803.0,147.2555,147.2647,147.0988,147.2278,3803.0
2021-08-18 15:05:00,159.69,159.85,159.68,159.74,6858.0,147.2002,147.3476,147.1909,147.2463,6858.0
2021-08-18 15:10:00,159.72,159.8,159.7,159.74,2319.0,147.2278,147.3016,147.2094,147.2463,2319.0
2021-08-18 15:15:00,159.71,159.84,159.67,159.83,3553.0,147.2186,147.3384,147.1817,147.3292,3553.0
2021-08-18 15:20:00,159.77,159.77,159.57,159.57,2149.0,147.2739,147.2739,147.0895,147.0895,2149.0
2021-08-18 15:25:00,159.56,159.56,159.27,159.3,4932.0,147.0803,147.0803,146.813,146.8407,4932.0
2021-08-18 15:30:00,159.25,159.29,159.11,159.17,12580.0,146.7946,146.8314,146.6655,146.7208,12580.0
2021-08-18 15:35:00,159.18,159.45,159.17,159.35,20872.0,146.7301,146.9789,146.7208,146.8868,20872.0
2021-08-18 15:40:00,159.39,159.52,159.3,159.46,12711.0,146.9236,147.0435,146.8407,146.9882,12711.0
2021-08-18 15:45:00,159.49,159.55,159.17,159.27,31659.0,147.0158,147.0711,146.7208,146.813,31659.0
2021-08-18 15:50:00,159.18,159.41,159.06,159.28,25947.0,146.7301,146.9421,146.6194,146.8222,25947.0
2021-08-18 15:55:00,159.34,159.34,158.66,158.71,104805.0,146.8775,146.8775,146.2507,146.2968,104805.0
2021-08-19 09:30:00,158.32,159.41,158.08,159.41,18630.0,145.9373,146.9421,145.7161,146.9421,18630.0
2021-08-19 09:35:00,159.21,159.39,158.78,159.01,5987.0,146.7577,146.9236,146.3613,146.5733,5987.0
2021-08-19 09:40:00,159.01,159.49,158.73,159.49,6723.0,146.5733,147.0158,146.3152,147.0158,6723.0
2021-08-19 09:45:00,159.59,159.9,159.45,159.46,4226.0,147.108,147.3937,146.9789,146.9882,4226.0
2021-08-19 09:50:00,159.47,160.0,159.46,160.0,5528.0,146.9974,147.4859,146.9882,147.4859,5528.0
2021-08-19 09:55:00,160.14,160.51,160.14,160.51,3409.0,147.615,147.956,147.615,147.956,3409.0
2021-08-19 10:00:00,160.51,160.51,159.8,160.42,7417.0,147.956,147.956,147.3016,147.8731,7417.0
2021-08-19 10:05:00,160.41,160.61,160.33,160.43,5713.0,147.8638,148.0482,147.7901,147.8823,5713.0
2021-08-19 10:10:00,160.42,160.59,160.18,160.47,5197.0,147.8731,148.0298,147.6518,147.9192,5197.0
2021-08-19 10:15:00,160.47,160.73,160.27,160.57,4805.0,147.9192,148.1588,147.7348,148.0113,4805.0
2021-08-19 10:20:00,160.61,160.66,160.33,160.33,4838.0,148.0482,148.0943,147.7901,147.7901,4838.0
2021-08-19 10:25:00,160.33,160.44,160.23,160.33,5035.0,147.7901,147.8915,147.6979,147.7901,5035.0
2021-08-19 10:30:00,160.37,160.37,159.95,159.95,3772.0,147.827,147.827,147.4398,147.4398,3772.0
2021-08-19 10:35:00,159.93,159.93,159.71,159.78,5513.0,147.4214,147.4214,147.2186,147.2831,5513.0
2021-08-19 10:40:00,159.8,159.82,159.5,159.5,5520.0,147.3016,147.32,147.025,147.025,5520.0
2021-08-19 10:45:00,159.45,159.86,159.45,159.64,7454.0,146.9789,147.3569,146.9789,147.1541,7454.0
2021-08-19 10:50:00,159.59,159.83,159.59,159.78,7222.0,147.108,147.3292,147.108,147.2831,7222.0
2021-08-19 10:55:00,159.8,160.36,159.7,160.36,12568.0,147.3016,147.8178,147.2094,147.8178,12568.0
2021-08-19 11:00:00,160.28,160.3,159.72,160.08,5324.0,147.744,147.7625,147.2278,147.5597,5324.0
2021-08-19 11:05:00,160.09,160.1,159.75,159.83,7202.0,147.5689,147.5781,147.2555,147.3292,7202.0
2021-08-19 11:10:00,159.86,160.03,159.7,160.03,7230.0,147.3569,147.5136,147.2094,147.5136,7230.0
2021-08-19 11:15:00,160.07,160.29,159.99,160.29,9890.0,147.5504,147.7532,147.4767,147.7532,9890.0
2021-08-19 11:20:00,160.36,160.47,160.14,160.39,8856.0,147.8178,147.9192,147.615,147.8454,8856.0
2021-08-19 11:25:00,160.28,160.47,159.99,159.99,3237.0,147.744,147.9192,147.4767,147.4767,3237.0
2021-08-19 11:30:00,160.12,160.35,160.01,160.01,9499.0,147.5965,147.8085,147.4951,147.4951,9499.0
2021-08-19 11:35:00,159.86,160.03,159.69,159.95,5908.0,147.3569,147.5136,147.2002,147.4398,5908.0
2021-08-19 11:40:00,159.95,160.55,159.95,160.53,20219.0,147.4398,147.9929,147.4398,147.9745,20219.0
2021-08-19 11:45:00,160.51,160.98,160.51,160.98,4975.0,147.956,148.3893,147.956,148.3893,4975.0
2021-08-19 11:50:00,160.98,161.05,160.63,160.63,5124.0,148.3893,148.4538,148.0666,148.0666,5124.0
2021-08-19 11:55:00,160.59,160.85,160.55,160.74,6918.0,148.0298,148.2694,147.9929,148.168,6918.0
2021-08-19 12:00:00,160.72,160.87,160.59,160.59,5738.0,148.1496,148.2879,148.0298,148.0298,5738.0
2021-08-19 12:05:00,160.62,160.62,160.33,160.33,3293.0,148.0574,148.0574,147.7901,147.7901,3293.0
2021-08-19 12:10:00,160.32,160.67,160.31,160.61,6388.0,147.7809,148.1035,147.7717,148.0482,6388.0
2021-08-19 12:15:00,160.6,160.67,160.56,160.66,4963.0,148.039,148.1035,148.0021,148.0943,4963.0
2021-08-19 12:20:00,160.66,160.8,160.57,160.63,5210.0,148.0943,148.2233,148.0113,148.0666,5210.0
2021-08-19 12:25:00,160.67,160.76,160.53,160.6,5531.0,148.1035,148.1865,147.9745,148.039,5531.0
2021-08-19 12:30:00,160.6,160.69,160.52,160.53,4238.0,148.039,148.1219,147.9652,147.9745,4238.0
2021-08-19 12:35:00,160.49,160.62,160.49,160.61,4616.0,147.9376,148.0574,147.9376,148.0482,4616.0
2021-08-19 12:40:00,160.59,160.7,160.56,160.62,4564.0,148.0298,148.1312,148.0021,148.0574,4564.0
2021-08-19 12:45:00,160.64,160.64,160.47,160.55,5987.0,148.0759,148.0759,147.9192,147.9929,5987.0
2021-08-19 12:50:00,160.57,160.62,160.48,160.56,3197.0,148.0113,148.0574,147.9284,148.0021,3197.0
2021-08-19 12:55:00,160.55,160.58,160.39,160.56,8138.0,147.9929,148.0206,147.8454,148.0021,8138.0
2021-08-19 13:00:00,160.56,160.56,160.2,160.2,4126.0,148.0021,148.0021,147.6703,147.6703,4126.0
2021-08-19 13:05:00,160.07,160.07,159.88,160.0,5024.0,147.5504,147.5504,147.3753,147.4859,5024.0
2021-08-19 13:10:00,160.03,160.22,159.98,160.13,4295.0,147.5136,147.6887,147.4675,147.6057,4295.0
2021-08-19 13:15:00,160.09,160.2,160.08,160.08,2413.0,147.5689,147.6703,147.5597,147.5597,2413.0
2021-08-19 13:20:00,160.08,160.21,160.04,160.15,5619.0,147.5597,147.6795,147.5228,147.6242,5619.0
2021-08-19 13:25:00,160.07,160.07,159.91,159.91,3351.0,147.5504,147.5504,147.403,147.403,3351.0
2021-08-19 13:30:00,159.95,160.02,159.86,160.02,4762.0,147.4398,147.5044,147.3569,147.5044,4762.0
2021-08-19 13:35:00,159.96,159.96,159.86,159.94,2358.0,147.449,147.449,147.3569,147.4306,2358.0
2021-08-19 13:40:00,159.98,160.04,159.79,159.88,9993.0,147.4675,147.5228,147.2923,147.3753,9993.0
2021-08-19 13:45:00,159.86,159.86,159.69,159.83,4666.0,147.3569,147.3569,147.2002,147.3292,4666.0
2021-08-19 13:50:00,159.83,159.86,159.73,159.73,2714.0,147.3292,147.3569,147.237,147.237,2714.0
2021-08-19 13:55:00,159.75,159.78,159.57,159.65,3818.0,147.2555,147.2831,147.0895,147.1633,3818.0
2021-08-19 14:00:00,159.61,159.71,159.45,159.49,6954.0,147.1264,147.2186,146.9789,147.0158,6954.0
2021-08-19 14:05:00,159.5,159.64,159.47,159.63,5512.0,147.025,147.1541,146.9974,147.1449,5512.0
2021-08-19 14:10:00,159.64,159.75,159.58,159.58,3786.0,147.1541,147.2555,147.0988,147.0988,3786.0
2021-08-19 14:15:00,159.6,159.77,159.59,159.75,4407.0,147.1172,147.2739,147.108,147.2555,4407.0
2021-08-19 14:20:00,159.75,159.8,159.65,159.79,9368.0,147.2555,147.3016,147.1633,147.2923,9368.0
2021-08-19 14:25:00,159.79,159.82,159.46,159.46,5197.0,147.2923,147.32,146.9882,146.9882,5197.0
2021-08-19 14:30:00,159.25,159.38,159.11,159.34,5469.0,146.7946,146.9144,146.6655,146.8775,5469.0
2021-08-19 14:35:00,159.35,159.55,159.35,159.47,11634.0,146.8868,147.0711,146.8868,146.9974,11634.0
2021-08-19 14:40:00,159.45,159.5,159.32,159.43,4721.0,146.9789,147.025,146.8591,146.9605,4721.0
2021-08-19 14:45:00,159.43,159.61,159.28,159.58,5136.0,146.9605,147.1264,146.8222,147.0988,5136.0
2021-08-19 14:50:00,159.53,159.89,159.38,159.89,6624.0,147.0527,147.3845,146.9144,147.3845,6624.0
2021-08-19 14:55:00,159.89,160.04,159.8,159.82,17817.0,147.3845,147.5228,147.3016,147.32,17817.0
2021-08-19 15:00:00,159.82,159.9,159.75,159.87,5078.0,147.32,147.3937,147.2555,147.3661,5078.0
2021-08-19 15:05:00,159.86,159.98,159.78,159.9,3858.0,147.3569,147.4675,147.2831,147.3937,3858.0
2021-08-19 15:10:00,159.99,160.04,159.8,159.8,5669.0,147.4767,147.5228,147.3016,147.3016,5669.0
2021-08-19 15:15:00,159.89,160.09,159.89,160.03,7485.0,147.3845,147.5689,147.3845,147.5136,7485.0
2021-08-19 15:20:00,160.1,160.2,159.98,160.2,5153.0,147.5781,147.6703,147.4675,147.6703,5153.0
2021-08-19 15:25:00,160.19,160.25,160.13,160.21,10276.0,147.6611,147.7164,147.6057,147.6795,10276.0
2021-08-19 15:30:00,160.26,160.26,159.9,160.01,7179.0,147.7256,147.7256,147.3937,147.4951,7179.0
2021-08-19 15:35:00,159.99,160.01,159.78,159.8,13055.0,147.4767,147.4951,147.2831,147.3016,13055.0
2021-08-19 15:40:00,159.8,159.82,159.59,159.69,16599.0,147.3016,147.32,147.108,147.2002,16599.0
2021-08-19 15:45:00,159.63,159.64,159.44,159.48,8227.0,147.1449,147.1541,146.9697,147.0066,8227.0
2021-08-19 15:50:00,159.45,159.7,159.39,159.46,19990.0,146.9789,147.2094,146.9236,146.9882,19990.0
2021-08-19 15:55:00,159.47,159.57,159.34,159.48,60236.0,146.9974,147.0895,146.8775,147.0066,60236.0
2021-08-20 09:30:00,159.25,159.59,159.24,159.36,21432.0,146.7946,147.108,146.7854,146.896,21432.0
2021-08-20 09:35:00,159.66,159.86,159.24,159.24,4760.0,147.1725,147.3569,146.7854,146.7854,4760.0
2021-08-20 09:40:00,159.31,159.57,158.81,159.33,7292.0,146.8499,147.0895,146.389,146.8683,7292.0
2021-08-20 09:45:00,159.33,159.58,159.18,159.34,7930.0,146.8683,147.0988,146.7301,146.8775,7930.0
2021-08-20 09:50:00,159.34,159.34,158.98,158.98,7861.0,146.8775,146.8775,146.5457,146.5457,7861.0
2021-08-20 09:55:00,158.99,159.65,158.99,159.4,7060.0,146.5549,147.1633,146.5549,146.9328,7060.0
2021-08-20 10:00:00,159.47,159.87,159.32,159.83,5354.0,146.9974,147.3661,146.8591,147.3292,5354.0
2021-08-20 10:05:00,159.83,159.94,159.73,159.88,4748.0,147.3292,147.4306,147.237,147.3753,4748.0
2021-08-20 10:10:00,160.0,160.03,159.84,159.85,3783.0,147.4859,147.5136,147.3384,147.3476,3783.0
2021-08-20 10:15:00,159.86,160.01,159.63,160.01,8432.0,147.3569,147.4951,147.1449,147.4951,8432.0
2021-08-20 10:20:00,160.31,160.85,160.31,160.78,27908.0,147.7717,148.2694,147.7717,148.2049,27908.0
2021-08-20 10:25:00,160.71,160.84,160.55,160.8,11258.0,148.1404,148.2602,147.9929,148.2233,11258.0
2021-08-20 10:30:00,160.84,161.03,160.63,160.93,11920.0,148.2602,148.4354,148.0666,148.3432,11920.0
2021-08-20 10:35:00,160.98,161.06,160.69,160.81,6678.0,148.3893,148.463,148.1219,148.2326,6678.0
2021-08-20 10:40:00,160.86,160.86,160.53,160.61,4488.0,148.2787,148.2787,147.9745,148.0482,4488.0
2021-08-20 10:45:00,160.64,160.67,160.49,160.6,4528.0,148.0759,148.1035,147.9376,148.039,4528.0
2021-08-20 10:50:00,160.59,160.62,160.46,160.55,6534.0,148.0298,148.0574,147.9099,147.9929,6534.0
2021-08-20 10:55:00,160.61,160.7,160.17,160.3,8210.0,148.0482,148.1312,147.6426,147.7625,8210.0
2021-08-20 11:00:00,160.3,160.41,160.29,160.36,2246.0,147.7625,147.8638,147.7532,147.8178,2246.0
2021-08-20 11:05:00,160.54,160.78,160.47,160.75,4777.0,147.9837,148.2049,147.9192,148.1773,4777.0
2021-08-20 11:10:00,160.75,161.01,160.75,161.0,3553.0,148.1773,148.4169,148.1773,148.4077,3553.0
2021-08-20 11:15:00,161.02,161.09,160.96,161.04,3907.0,148.4261,148.4907,148.3708,148.4446,3907.0
2021-08-20 11:20:00,161.07,161.27,161.05,161.27,3767.0,148.4722,148.6566,148.4538,148.6566,3767.0
2021-08-20 11:25:00,161.25,161.42,161.19,161.19,4190.0,148.6382,148.7949,148.5828,148.5828,4190.0
2021-08-20 11:30:00,161.14,161.42,161.14,161.38,2950.0,148.5368,148.7949,148.5368,148.758,2950.0
2021-08-20 11:35:00,161.38,161.43,161.26,161.35,3011.0,148.758,148.8041,148.6474,148.7303,3011.0
2021-08-20 11:40:00,161.4,161.58,161.4,161.5,3858.0,148.7764,148.9423,148.7764,148.8686,3858.0
2021-08-20 11:45:00,161.54,161.55,161.36,161.36,4793.0,148.9055,148.9147,148.7395,148.7395,4793.0
2021-08-20 11:50:00,161.36,161.59,161.32,161.53,3822.0,148.7395,148.9516,148.7027,148.8963,3822.0
2021-08-20 11:55:00,161.53,161.68,161.43,161.68,8003.0,148.8963,149.0345,148.8041,149.0345,8003.0
2021-08-20 12:00:00,161.72,161.94,161.66,161.94,5938.0,149.0714,149.2742,149.0161,149.2742,5938.0
2021-08-20 12:05:00,161.98,162.05,161.89,161.93,7391.0,149.3111,149.3756,149.2281,149.265,7391.0
2021-08-20 12:10:00,161.91,162.1,161.91,162.05,9731.0,149.2465,149.4217,149.2465,149.3756,9731.0
2021-08-20 12:15:00,162.08,162.2,161.84,161.93,12161.0,149.4032,149.5138,149.182,149.265,12161.0
2021-08-20 12:20:00,161.93,162.03,161.87,161.95,3259.0,149.265,149.3571,149.2097,149.2834,3259.0
2021-08-20 12:25:00,161.95,162.1,161.84,162.1,23573.0,149.2834,149.4217,149.182,149.4217,23573.0
2021-08-20 12:30:00,162.16,162.16,161.92,161.95,4761.0,149.477,149.477,149.2557,149.2834,4761.0
2021-08-20 12:35:00,162.01,162.01,161.95,161.99,2023.0,149.3387,149.3387,149.2834,149.3203,2023.0
2021-08-20 12:40:00,161.99,162.09,161.98,162.06,5670.0,149.3203,149.4125,149.3111,149.3848,5670.0
2021-08-20 12:45:00,162.06,162.09,161.92,162.05,2945.0,149.3848,149.4125,149.2557,149.3756,2945.0
2021-08-20 12:50:00,162.05,162.08,161.96,161.97,4442.0,149.3756,149.4032,149.2926,149.3018,4442.0
2021-08-20 12:55:00,161.99,162.1,161.76,161.76,5690.0,149.3203,149.4217,149.1083,149.1083,5690.0
2021-08-20 13:00:00,161.74,161.84,161.68,161.75,4645.0,149.0898,149.182,149.0345,149.099,4645.0
2021-08-20 13:05:00,161.82,161.88,161.72,161.79,4276.0,149.1636,149.2189,149.0714,149.1359,4276.0
2021-08-20 13:10:00,161.79,161.98,161.79,161.95,2350.0,149.1359,149.3111,149.1359,149.2834,2350.0
2021-08-20 13:15:00,161.94,161.96,161.86,161.91,12964.0,149.2742,149.2926,149.2004,149.2465,12964.0
2021-08-20 13:20:00,161.92,162.06,161.92,162.06,2365.0,149.2557,149.3848,149.2557,149.3848,2365.0
2021-08-20 13:25:00,162.07,162.12,162.0,162.06,4224.0,149.394,149.4401,149.3295,149.3848,4224.0
2021-08-20 13:30:00,162.03,162.09,162.0,162.04,3657.0,149.3571,149.4125,149.3295,149.3664,3657.0
2021-08-20 13:35:00,162.02,162.1,161.97,162.05,14386.0,149.3479,149.4217,149.3018,149.3756,14386.0
2021-08-20 13:40:00,162.04,162.04,161.94,161.94,3566.0,149.3664,149.3664,149.2742,149.2742,3566.0
2021-08-20 13:45:00,161.96,161.96,161.9,161.94,9568.0,149.2926,149.2926,149.2373,149.2742,9568.0
2021-08-20 13:50:00,161.9,162.07,161.89,161.91,4520.0,149.2373,149.394,149.2281,149.2465,4520.0
2021-08-20 13:55:00,161.94,161.95,161.7,161.7,3098.0,149.2742,149.2834,149.053,149.053,3098.0
2021-08-20 14:00:00,161.67,161.78,161.66,161.69,3693.0,149.0253,149.1267,149.0161,149.0437,3693.0
2021-08-20 14:05:00,161.72,161.78,161.65,161.74,3164.0,149.0714,149.1267,149.0069,149.0898,3164.0
2021-08-20 14:10:00,161.74,161.74,161.53,161.54,3417.0,149.0898,149.0898,148.8963,148.9055,3417.0
2021-08-20 14:15:00,161.5,161.55,161.34,161.52,5295.0,148.8686,148.9147,148.7211,148.887,5295.0
2021-08-20 14:20:00,161.47,161.47,161.24,161.24,3375.0,148.8409,148.8409,148.6289,148.6289,3375.0
2021-08-20 14:25:00,161.32,161.4,161.28,161.31,3557.0,148.7027,148.7764,148.6658,148.6935,3557.0
2021-08-20 14:30:00,161.34,161.35,161.22,161.22,3454.0,148.7211,148.7303,148.6105,148.6105,3454.0
2021-08-20 14:35:00,161.19,161.31,161.18,161.25,2898.0,148.5828,148.6935,148.5736,148.6382,2898.0
2021-08-20 14:40:00,161.28,161.45,161.23,161.23,4706.0,148.6658,148.8225,148.6197,148.6197,4706.0
2021-08-20 14:45:00,161.23,161.3,161.18,161.26,7684.0,148.6197,148.6842,148.5736,148.6474,7684.0
2021-08-20 14:50:00,161.26,161.34,161.24,161.34,5730.0,148.6474,148.7211,148.6289,148.7211,5730.0
2021-08-20 14:55:00,161.31,161.43,161.28,161.38,5338.0,148.6935,148.8041,148.6658,148.758,5338.0
2021-08-20 15:00:00,161.39,161.55,161.36,161.38,5425.0,148.7672,148.9147,148.7395,148.758,5425.0
2021-08-20 15:05:00,161.38,161.38,161.2,161.31,6104.0,148.758,148.758,148.5921,148.6935,6104.0
2021-08-20 15:10:00,161.34,161.42,161.31,161.4,4072.0,148.7211,148.7949,148.6935,148.7764,4072.0
2021-08-20 15:15:00,161.45,161.45,161.24,161.24,4472.0,148.8225,148.8225,148.6289,148.6289,4472.0
2021-08-20 15:20:00,161.24,161.43,161.24,161.38,9218.0,148.6289,148.8041,148.6289,148.758,9218.0
2021-08-20 15:25:00,161.35,161.43,161.3,161.37,5303.0,148.7303,148.8041,148.6842,148.7488,5303.0
2021-08-20 15:30:00,161.37,161.37,161.09,161.19,9037.0,148.7488,148.7488,148.4907,148.5828,9037.0
2021-08-20 15:35:00,161.15,161.17,161.04,161.14,10891.0,148.546,148.5644,148.4446,148.5368,10891.0
2021-08-20 15:40:00,161.15,161.2,161.03,161.16,9514.0,148.546,148.5921,148.4354,148.5552,9514.0
2021-08-20 15:45:00,161.14,161.21,160.97,161.01,15420.0,148.5368,148.6013,148.38,148.4169,15420.0
2021-08-20 15:50:00,161.11,161.11,160.88,161.02,25689.0,148.5091,148.5091,148.2971,148.4261,25689.0
2021-08-20 15:55:00,161.03,161.07,160.81,160.84,39778.0,148.4354,148.4722,148.2326,148.2602,39778.0
2021-08-23 09:30:00,161.51,162.07,160.85,161.99,16235.0,148.8778,149.394,148.2694,149.3203,16235.0
2021-08-23 09:35:00,161.72,161.89,161.44,161.65,1786.0,149.0714,149.2281,148.8133,149.0069,1786.0
2021-08-23 09:40:00,161.81,161.81,161.63,161.63,563.0,149.1544,149.1544,148.9884,148.9884,563.0
2021-08-23 09:45:00,161.58,161.65,161.36,161.61,2329.0,148.9423,149.0069,148.7395,148.97,2329.0
2021-08-23 09:50:00,161.69,161.69,161.45,161.62,1034.0,149.0437,149.0437,148.8225,148.9792,1034.0
2021-08-23 09:55:00,161.62,161.77,161.35,161.73,7530.0,148.9792,149.1175,148.7303,149.0806,7530.0
2021-08-23 10:00:00,161.73,161.84,161.59,161.6,3419.0,149.0806,149.182,148.9516,148.9608,3419.0
2021-08-23 10:05:00,161.66,161.82,161.55,161.82,1723.0,149.0161,149.1636,148.9147,149.1636,1723.0
2021-08-23 10:10:00,161.73,161.93,161.69,161.71,4200.0,149.0806,149.265,149.0437,149.0622,4200.0
2021-08-23 10:15:00,161.96,162.27,161.89,162.18,3040.0,149.2926,149.5784,149.2281,149.4954,3040.0
2021-08-23 10:20:00,162.1,162.33,162.09,162.29,3761.0,149.4217,149.6337,149.4125,149.5968,3761.0
2021-08-23 10:25:00,162.33,162.33,162.03,162.03,1400.0,149.6337,149.6337,149.3571,149.3571,1400.0
2021-08-23 10:30:00,161.93,161.93,161.64,161.67,819.0,149.265,149.265,148.9976,149.0253,819.0
2021-08-23 10:35:00,161.67,161.84,161.67,161.82,1682.0,149.0253,149.182,149.0253,149.1636,1682.0
2021-08-23 10:40:00,161.81,161.96,161.69,161.69,1632.0,149.1544,149.2926,149.0437,149.0437,1632.0
2021-08-23 10:45:00,161.77,161.78,161.62,161.64,2225.0,149.1175,149.1267,148.9792,148.9976,2225.0
2021-08-23 10:50:00,161.66,161.72,161.58,161.64,2923.0,149.0161,149.0714,148.9423,148.9976,2923.0
2021-08-23 10:55:00,161.69,161.71,161.64,161.65,1841.0,149.0437,149.0622,148.9976,149.0069,1841.0
2021-08-23 11:00:00,161.52,161.67,161.5,161.57,2020.0,148.887,149.0253,148.8686,148.9331,2020.0
2021-08-23 11:05:00,161.61,161.81,161.6,161.81,2216.0,148.97,149.1544,148.9608,149.1544,2216.0
2021-08-23 11:10:00,161.83,161.86,161.74,161.86,1887.0,149.1728,149.2004,149.0898,149.2004,1887.0
2021-08-23 11:15:00,161.82,161.88,161.78,161.78,800.0,149.1636,149.2189,149.1267,149.1267,800.0
2021-08-23 11:20:00,161.82,162.0,161.82,161.94,807.0,149.1636,149.3295,149.1636,149.2742,807.0
2021-08-23 11:25:00,161.91,161.91,161.87,161.91,1094.0,149.2465,149.2465,149.2097,149.2465,1094.0
2021-08-23 11:30:00,161.9,161.9,161.66,161.66,1681.0,149.2373,149.2373,149.0161,149.0161,1681.0
2021-08-23 11:35:00,161.7,161.7,161.46,161.46,1205.0,149.053,149.053,148.8317,148.8317,1205.0
2021-08-23 11:40:00,161.56,161.6,161.53,161.59,1255.0,148.9239,148.9608,148.8963,148.9516,1255.0
2021-08-23 11:45:00,161.59,161.59,161.48,161.48,1519.0,148.9516,148.9516,148.8502,148.8502,1519.0
2021-08-23 11:50:00,161.45,161.49,161.34,161.49,1600.0,148.8225,148.8594,148.7211,148.8594,1600.0
2021-08-23 11:55:00,161.53,161.58,161.45,161.54,1420.0,148.8963,148.9423,148.8225,148.9055,1420.0
2021-08-23 12:00:00,161.55,161.58,161.49,161.58,2628.0,148.9147,148.9423,148.8594,148.9423,2628.0
2021-08-23 12:05:00,161.56,161.66,161.53,161.65,1833.0,148.9239,149.0161,148.8963,149.0069,1833.0
2021-08-23 12:10:00,161.58,161.58,161.46,161.5,2527.0,148.9423,148.9423,148.8317,148.8686,2527.0
2021-08-23 12:15:00,161.49,161.58,161.42,161.58,3122.0,148.8594,148.9423,148.7949,148.9423,3122.0
2021-08-23 12:20:00,161.57,161.58,161.33,161.33,8964.0,148.9331,148.9423,148.7119,148.7119,8964.0
2021-08-23 12:25:00,161.3,161.38,161.3,161.33,2107.0,148.6842,148.758,148.6842,148.7119,2107.0
2021-08-23 12:30:00,161.28,161.37,161.22,161.3,2678.0,148.6658,148.7488,148.6105,148.6842,2678.0
2021-08-23 12:35:00,161.27,161.35,161.24,161.34,2473.0,148.6566,148.7303,148.6289,148.7211,2473.0
2021-08-23 12:40:00,161.35,161.4,161.34,161.35,1106.0,148.7303,148.7764,148.7211,148.7303,1106.0
2021-08-23 12:45:00,161.36,161.36,161.16,161.21,1723.0,148.7395,148.7395,148.5552,148.6013,1723.0
2021-08-23 12:50:00,161.23,161.28,161.16,161.16,1535.0,148.6197,148.6658,148.5552,148.5552,1535.0
2021-08-23 12:55:00,161.2,161.2,161.1,161.16,1398.0,148.5921,148.5921,148.4999,148.5552,1398.0
2021-08-23 13:00:00,161.18,161.21,161.11,161.12,2458.0,148.5736,148.6013,148.5091,148.5183,2458.0
2021-08-23 13:05:00,161.08,161.24,161.08,161.22,1147.0,148.4814,148.6289,148.4814,148.6105,1147.0
2021-08-23 13:10:00,161.14,161.23,161.11,161.18,2623.0,148.5368,148.6197,148.5091,148.5736,2623.0
2021-08-23 13:15:00,161.16,161.17,161.01,161.01,1486.0,148.5552,148.5644,148.4169,148.4169,1486.0
2021-08-23 13:20:00,161.0,161.06,160.95,161.05,2270.0,148.4077,148.463,148.3616,148.4538,2270.0
2021-08-23 13:25:00,161.03,161.03,160.9,160.9,1851.0,148.4354,148.4354,148.3155,148.3155,1851.0
2021-08-23 13:30:00,160.87,161.01,160.83,160.97,2220.0,148.2879,148.4169,148.251,148.38,2220.0
2021-08-23 13:35:00,160.98,160.99,160.76,160.8,2718.0,148.3893,148.3985,148.1865,148.2233,2718.0
2021-08-23 13:40:00,160.83,160.88,160.72,160.77,2600.0,148.251,148.2971,148.1496,148.1957,2600.0
2021-08-23 13:45:00,160.79,160.82,160.69,160.69,2611.0,148.2141,148.2418,148.1219,148.1219,2611.0
2021-08-23 13:50:00,160.69,160.69,160.55,160.62,2700.0,148.1219,148.1219,147.9929,148.0574,2700.0
2021-08-23 13:55:00,160.63,160.63,160.53,160.61,2557.0,148.0666,148.0666,147.9745,148.0482,2557.0
2021-08-23 14:00:00,160.59,160.66,160.56,160.65,2111.0,148.0298,148.0943,148.0021,148.0851,2111.0
2021-08-23 14:05:00,160.69,160.71,160.6,160.6,2348.0,148.1219,148.1404,148.039,148.039,2348.0
2021-08-23 14:10:00,160.62,160.67,160.55,160.57,3530.0,148.0574,148.1035,147.9929,148.0113,3530.0
2021-08-23 14:15:00,160.4,160.47,160.36,160.45,3097.0,147.8546,147.9192,147.8178,147.9007,3097.0
2021-08-23 14:20:00,160.44,160.49,160.3,160.34,1570.0,147.8915,147.9376,147.7625,147.7993,1570.0
2021-08-23 14:25:00,160.34,160.36,160.33,160.35,1306.0,147.7993,147.8178,147.7901,147.8085,1306.0
2021-08-23 14:30:00,160.31,160.42,160.27,160.37,1337.0,147.7717,147.8731,147.7348,147.827,1337.0
2021-08-23 14:35:00,160.36,160.42,160.32,160.36,1200.0,147.8178,147.8731,147.7809,147.8178,1200.0
2021-08-23 14:40:00,160.37,160.39,160.34,160.34,2334.0,147.827,147.8454,147.7993,147.7993,2334.0
2021-08-23 14:45:00,160.31,160.38,160.3,160.38,1863.0,147.7717,147.8362,147.7625,147.8362,1863.0
2021-08-23 14:50:00,160.36,160.4,160.33,160.37,3495.0,147.8178,147.8546,147.7901,147.827,3495.0
2021-08-23 14:55:00,160.35,160.36,160.26,160.26,1784.0,147.8085,147.8178,147.7256,147.7256,1784.0
2021-08-23 15:00:00,160.28,160.3,160.21,160.29,2057.0,147.744,147.7625,147.6795,147.7532,2057.0
2021-08-23 15:05:00,160.28,160.37,160.25,160.37,1111.0,147.744,147.827,147.7164,147.827,1111.0
2021-08-23 15:10:00,160.32,160.34,160.25,160.28,1757.0,147.7809,147.7993,147.7164,147.744,1757.0
2021-08-23 15:15:00,160.27,160.36,160.25,160.36,2655.0,147.7348,147.8178,147.7164,147.8178,2655.0
2021-08-23 15:20:00,160.33,160.47,160.29,160.36,2953.0,147.7901,147.9192,147.7532,147.8178,2953.0
2021-08-23 15:25:00,160.4,160.47,160.28,160.28,12408.0,147.8546,147.9192,147.744,147.744,12408.0
2021-08-23 15:30:00,160.26,160.31,160.16,160.3,6792.0,147.7256,147.7717,147.6334,147.7625,6792.0
2021-08-23 15:35:00,160.31,160.41,160.28,160.35,4861.0,147.7717,147.8638,147.744,147.8085,4861.0
2021-08-23 15:40:00,160.32,160.34,160.17,160.22,5322.0,147.7809,147.7993,147.6426,147.6887,5322.0
2021-08-23 15:45:00,160.22,160.27,160.19,160.26,5779.0,147.6887,147.7348,147.6611,147.7256,5779.0
2021-08-23 15:50:00,160.26,160.26,160.09,160.11,14043.0,147.7256,147.7256,147.5689,147.5873,14043.0
2021-08-23 15:55:00,160.08,160.1,159.83,159.96,33648.0,147.5597,147.5781,147.3292,147.449,33648.0
2021-08-24 09:30:00,160.16,160.89,160.16,160.65,11537.0,147.6334,148.3063,147.6334,148.0851,11537.0
2021-08-24 09:35:00,160.65,160.97,160.34,160.82,6766.0,148.0851,148.38,147.7993,148.2418,6766.0
2021-08-24 09:40:00,160.61,160.8,160.35,160.62,3297.0,148.0482,148.2233,147.8085,148.0574,3297.0
2021-08-24 09:45:00,160.62,160.71,160.35,160.62,4099.0,148.0574,148.1404,147.8085,148.0574,4099.0
2021-08-24 09:50:00,160.62,160.78,160.48,160.69,4897.0,148.0574,148.2049,147.9284,148.1219,4897.0
2021-08-24 09:55:00,160.57,160.74,160.55,160.55,4221.0,148.0113,148.168,147.9929,147.9929,4221.0
2021-08-24 10:00:00,160.56,160.56,160.12,160.12,3580.0,148.0021,148.0021,147.5965,147.5965,3580.0
2021-08-24 10:05:00,160.12,160.21,159.77,159.83,2425.0,147.5965,147.6795,147.2739,147.3292,2425.0
2021-08-24 10:10:00,159.77,160.34,159.77,160.33,5756.0,147.2739,147.7993,147.2739,147.7901,5756.0
2021-08-24 10:15:00,160.3,160.5,160.14,160.32,4106.0,147.7625,147.9468,147.615,147.7809,4106.0
2021-08-24 10:20:00,160.32,160.34,160.1,160.1,5258.0,147.7809,147.7993,147.5781,147.5781,5258.0
2021-08-24 10:25:00,160.08,160.11,159.87,159.98,3773.0,147.5597,147.5873,147.3661,147.4675,3773.0
2021-08-24 10:30:00,160.06,160.08,159.94,160.04,2756.0,147.5412,147.5597,147.4306,147.5228,2756.0
2021-08-24 10:35:00,160.02,160.12,159.99,160.05,1700.0,147.5044,147.5965,147.4767,147.532,1700.0
2021-08-24 10:40:00,160.05,160.19,160.05,160.17,2697.0,147.532,147.6611,147.532,147.6426,2697.0
2021-08-24 10:45:00,160.24,160.31,160.18,160.27,2433.0,147.7071,147.7717,147.6518,147.7348,2433.0
2021-08-24 10:50:00,160.31,160.46,160.31,160.39,2100.0,147.7717,147.9099,147.7717,147.8454,2100.0
2021-08-24 10:55:00,160.39,160.51,160.33,160.33,3196.0,147.8454,147.956,147.7901,147.7901,3196.0
2021-08-24 11:00:00,160.45,160.45,160.37,160.38,2358.0,147.9007,147.9007,147.827,147.8362,2358.0
2021-08-24 11:05:00,160.37,160.37,160.24,160.31,2640.0,147.827,147.827,147.7071,147.7717,2640.0
2021-08-24 11:10:00,160.39,160.39,160.26,160.29,2724.0,147.8454,147.8454,147.7256,147.7532,2724.0
2021-08-24 11:15:00,160.3,160.3,160.1,160.11,2932.0,147.7625,147.7625,147.5781,147.5873,2932.0
2021-08-24 11:20:00,160.09,160.3,160.06,160.18,2539.0,147.5689,147.7625,147.5412,147.6518,2539.0
2021-08-24 11:25:00,160.18,160.36,160.14,160.3,3159.0,147.6518,147.8178,147.615,147.7625,3159.0
2021-08-24 11:30:00,160.34,160.35,160.16,160.16,2848.0,147.7993,147.8085,147.6334,147.6334,2848.0
2021-08-24 11:35:00,160.14,160.22,160.11,160.16,3167.0,147.615,147.6887,147.5873,147.6334,3167.0
2021-08-24 11:40:00,160.12,160.27,160.1,160.26,1931.0,147.5965,147.7348,147.5781,147.7256,1931.0
2021-08-24 11:45:00,160.33,160.46,160.32,160.46,1739.0,147.7901,147.9099,147.7809,147.9099,1739.0
2021-08-24 11:50:00,160.45,160.52,160.42,160.42,2710.0,147.9007,147.9652,147.8731,147.8731,2710.0
2021-08-24 11:55:00,160.4,160.42,160.27,160.34,4339.0,147.8546,147.8731,147.7348,147.7993,4339.0
2021-08-24 12:00:00,160.39,160.43,160.31,160.37,1914.0,147.8454,147.8823,147.7717,147.827,1914.0
2021-08-24 12:05:00,160.39,160.48,160.38,160.45,1896.0,147.8454,147.9284,147.8362,147.9007,1896.0
2021-08-24 12:10:00,160.45,160.45,160.34,160.34,1456.0,147.9007,147.9007,147.7993,147.7993,1456.0
2021-08-24 12:15:00,160.3,160.46,160.27,160.41,2036.0,147.7625,147.9099,147.7348,147.8638,2036.0
2021-08-24 12:20:00,160.56,160.56,160.44,160.44,1986.0,148.0021,148.0021,147.8915,147.8915,1986.0
2021-08-24 12:25:00,160.48,160.55,160.45,160.49,2660.0,147.9284,147.9929,147.9007,147.9376,2660.0
2021-08-24 12:30:00,160.56,160.68,160.55,160.66,2026.0,148.0021,148.1127,147.9929,148.0943,2026.0
2021-08-24 12:35:00,160.71,160.72,160.67,160.71,1227.0,148.1404,148.1496,148.1035,148.1404,1227.0
2021-08-24 12:40:00,160.71,160.73,160.64,160.71,2482.0,148.1404,148.1588,148.0759,148.1404,2482.0
2021-08-24 12:45:00,160.65,160.67,160.56,160.63,1378.0,148.0851,148.1035,148.0021,148.0666,1378.0
2021-08-24 12:50:00,160.63,160.65,160.6,160.64,4221.0,148.0666,148.0851,148.039,148.0759,4221.0
2021-08-24 12:55:00,160.64,160.7,160.61,160.66,2615.0,148.0759,148.1312,148.0482,148.0943,2615.0
2021-08-24 13:00:00,160.66,160.68,160.57,160.62,2423.0,148.0943,148.1127,148.0113,148.0574,2423.0
2021-08-24 13:05:00,160.64,160.75,160.62,160.65,2036.0,148.0759,148.1773,148.0574,148.0851,2036.0
2021-08-24 13:10:00,160.64,160.82,160.64,160.82,2963.0,148.0759,148.2418,148.0759,148.2418,2963.0
2021-08-24 13:15:00,160.84,160.88,160.83,160.84,1683.0,148.2602,148.2971,148.251,148.2602,1683.0
2021-08-24 13:20:00,160.84,160.93,160.84,160.93,910.0,148.2602,148.3432,148.2602,148.3432,910.0
2021-08-24 13:25:00,160.93,160.93,160.77,160.77,2055.0,148.3432,148.3432,148.1957,148.1957,2055.0
2021-08-24 13:30:00,160.78,160.88,160.76,160.8,2885.0,148.2049,148.2971,148.1865,148.2233,2885.0
2021-08-24 13:35:00,160.83,160.85,160.78,160.8,2059.0,148.251,148.2694,148.2049,148.2233,2059.0
2021-08-24 13:40:00,160.8,160.9,160.79,160.87,1928.0,148.2233,148.3155,148.2141,148.2879,1928.0
2021-08-24 13:45:00,160.87,160.87,160.78,160.82,2044.0,148.2879,148.2879,148.2049,148.2418,2044.0
2021-08-24 13:50:00,160.84,160.84,160.81,160.82,1370.0,148.2602,148.2602,148.2326,148.2418,1370.0
2021-08-24 13:55:00,160.79,160.81,160.71,160.71,1567.0,148.2141,148.2326,148.1404,148.1404,1567.0
2021-08-24 14:00:00,160.73,160.94,160.68,160.94,25038.0,148.1588,148.3524,148.1127,148.3524,25038.0
2021-08-24 14:05:00,161.0,161.05,160.9,161.0,4766.0,148.4077,148.4538,148.3155,148.4077,4766.0
2021-08-24 14:10:00,161.02,161.02,160.95,161.02,1800.0,148.4261,148.4261,148.3616,148.4261,1800.0
2021-08-24 14:15:00,160.99,160.99,160.81,160.81,2431.0,148.3985,148.3985,148.2326,148.2326,2431.0
2021-08-24 14:20:00,160.81,160.93,160.79,160.93,2816.0,148.2326,148.3432,148.2141,148.3432,2816.0
2021-08-24 14:25:00,160.89,160.9,160.78,160.83,3552.0,148.3063,148.3155,148.2049,148.251,3552.0
2021-08-24 14:30:00,160.83,160.83,160.64,160.65,3640.0,148.251,148.251,148.0759,148.0851,3640.0
2021-08-24 14:35:00,160.66,160.7,160.62,160.67,6426.0,148.0943,148.1312,148.0574,148.1035,6426.0
2021-08-24 14:40:00,160.67,160.86,160.67,160.85,3682.0,148.1035,148.2787,148.1035,148.2694,3682.0
2021-08-24 14:45:00,160.84,160.91,160.76,160.89,3305.0,148.2602,148.3247,148.1865,148.3063,3305.0
2021-08-24 14:50:00,160.89,160.97,160.88,160.97,1003.0,148.3063,148.38,148.2971,148.38,1003.0
2021-08-24 14:55:00,160.97,160.97,160.78,160.85,3423.0,148.38,148.38,148.2049,148.2694,3423.0
2021-08-24 15:00:00,160.85,160.85,160.76,160.76,1801.0,148.2694,148.2694,148.1865,148.1865,1801.0
2021-08-24 15:05:00,160.76,160.79,160.7,160.77,4362.0,148.1865,148.2141,148.1312,148.1957,4362.0
2021-08-24 15:10:00,160.75,160.76,160.65,160.65,2787.0,148.1773,148.1865,148.0851,148.0851,2787.0
2021-08-24 15:15:00,160.67,160.77,160.63,160.72,4114.0,148.1035,148.1957,148.0666,148.1496,4114.0
2021-08-24 15:20:00,160.7,160.76,160.67,160.72,3069.0,148.1312,148.1865,148.1035,148.1496,3069.0
2021-08-24 15:25:00,160.69,160.85,160.69,160.79,10197.0,148.1219,148.2694,148.1219,148.2141,10197.0
2021-08-24 15:30:00,160.76,160.86,160.63,160.85,4139.0,148.1865,148.2787,148.0666,148.2694,4139.0
2021-08-24 15:35:00,160.81,160.81,160.64,160.66,5534.0,148.2326,148.2326,148.0759,148.0943,5534.0
2021-08-24 15:40:00,160.62,160.82,160.6,160.74,7943.0,148.0574,148.2418,148.039,148.168,7943.0
2021-08-24 15:45:00,160.77,160.9,160.76,160.82,9145.0,148.1957,148.3155,148.1865,148.2418,9145.0
2021-08-24 15:50:00,160.79,160.82,160.58,160.78,17293.0,148.2141,148.2418,148.0206,148.2049,17293.0
2021-08-24 15:55:00,160.74,160.81,160.62,160.63,46047.0,148.168,148.2326,148.0574,148.0666,46047.0
2021-08-25 09:30:00,160.77,160.82,160.45,160.45,15402.0,148.1957,148.2418,147.9007,147.9007,15402.0
2021-08-25 09:35:00,160.62,160.76,160.4,160.57,4926.0,148.0574,148.1865,147.8546,148.0113,4926.0
2021-08-25 09:40:00,160.62,160.95,160.49,160.56,5218.0,148.0574,148.3616,147.9376,148.0021,5218.0
2021-08-25 09:45:00,160.61,160.92,160.6,160.88,13347.0,148.0482,148.334,148.039,148.2971,13347.0
2021-08-25 09:50:00,161.01,161.32,160.98,161.22,3870.0,148.4169,148.7027,148.3893,148.6105,3870.0
2021-08-25 09:55:00,161.22,161.44,161.09,161.41,2068.0,148.6105,148.8133,148.4907,148.7856,2068.0
2021-08-25 10:00:00,161.57,161.76,161.57,161.75,6054.0,148.9331,149.1083,148.9331,149.099,6054.0
2021-08-25 10:05:00,161.74,161.85,161.58,161.8,6082.0,149.0898,149.1912,148.9423,149.1451,6082.0
2021-08-25 10:10:00,161.8,161.87,161.71,161.71,4381.0,149.1451,149.2097,149.0622,149.0622,4381.0
2021-08-25 10:15:00,161.72,161.72,161.58,161.67,3351.0,149.0714,149.0714,148.9423,149.0253,3351.0
2021-08-25 10:20:00,161.72,161.9,161.57,161.84,9272.0,149.0714,149.2373,148.9331,149.182,9272.0
2021-08-25 10:25:00,161.92,161.98,161.82,161.89,5142.0,149.2557,149.3111,149.1636,149.2281,5142.0
2021-08-25 10:30:00,161.9,162.03,161.85,161.93,5270.0,149.2373,149.3571,149.1912,149.265,5270.0
2021-08-25 10:35:00,161.93,162.0,161.85,161.97,4052.0,149.265,149.3295,149.1912,149.3018,4052.0
2021-08-25 10:40:00,162.06,162.25,162.06,162.18,5966.0,149.3848,149.5599,149.3848,149.4954,5966.0
2021-08-25 10:45:00,162.14,162.2,162.07,162.19,2734.0,149.4585,149.5138,149.394,149.5046,2734.0
2021-08-25 10:50:00,162.14,162.14,161.85,161.85,2293.0,149.4585,149.4585,149.1912,149.1912,2293.0
2021-08-25 10:55:00,161.85,161.93,161.66,161.92,3426.0,149.1912,149.265,149.0161,149.2557,3426.0
2021-08-25 11:00:00,161.9,161.9,161.63,161.76,3324.0,149.2373,149.2373,148.9884,149.1083,3324.0
2021-08-25 11:05:00,161.76,161.81,161.73,161.81,3312.0,149.1083,149.1544,149.0806,149.1544,3312.0
2021-08-25 11:10:00,161.85,162.04,161.81,161.97,3636.0,149.1912,149.3664,149.1544,149.3018,3636.0
2021-08-25 11:15:00,162.03,162.03,161.86,162.02,2907.0,149.3571,149.3571,149.2004,149.3479,2907.0
2021-08-25 11:20:00,162.04,162.13,161.96,162.06,5983.0,149.3664,149.4493,149.2926,149.3848,5983.0
2021-08-25 11:25:00,162.06,162.11,162.02,162.06,2013.0,149.3848,149.4309,149.3479,149.3848,2013.0
2021-08-25 11:30:00,162.12,162.18,162.1,162.1,2379.0,149.4401,149.4954,149.4217,149.4217,2379.0
2021-08-25 11:35:00,162.18,162.19,162.12,162.15,2353.0,149.4954,149.5046,149.4401,149.4678,2353.0
2021-08-25 11:40:00,162.15,162.26,162.13,162.22,2954.0,149.4678,149.5692,149.4493,149.5323,2954.0
2021-08-25 11:45:00,162.22,162.28,162.18,162.24,4079.0,149.5323,149.5876,149.4954,149.5507,4079.0
2021-08-25 11:50:00,162.28,162.39,162.27,162.39,3480.0,149.5876,149.689,149.5784,149.689,3480.0
2021-08-25 11:55:00,162.45,162.48,162.41,162.46,1820.0,149.7443,149.7719,149.7074,149.7535,1820.0
2021-08-25 12:00:00,162.46,162.56,162.46,162.5,5250.0,149.7535,149.8457,149.7535,149.7904,5250.0
2021-08-25 12:05:00,162.52,162.63,162.51,162.59,2169.0,149.8088,149.9102,149.7996,149.8733,2169.0
2021-08-25 12:10:00,162.6,162.61,162.58,162.6,1972.0,149.8826,149.8918,149.8641,149.8826,1972.0
2021-08-25 12:15:00,162.64,162.68,162.55,162.63,2410.0,149.9194,149.9563,149.8365,149.9102,2410.0
2021-08-25 12:20:00,162.66,162.67,162.55,162.58,4153.0,149.9379,149.9471,149.8365,149.8641,4153.0
2021-08-25 12:25:00,162.58,162.59,162.44,162.44,52402.0,149.8641,149.8733,149.7351,149.7351,52402.0
2021-08-25 12:30:00,162.44,162.57,162.42,162.48,2384.0,149.7351,149.8549,149.7166,149.7719,2384.0
2021-08-25 12:35:00,162.49,162.5,162.42,162.44,1001.0,149.7812,149.7904,149.7166,149.7351,1001.0
2021-08-25 12:40:00,162.45,162.48,162.37,162.37,2282.0,149.7443,149.7719,149.6706,149.6706,2282.0
2021-08-25 12:45:00,162.34,162.46,162.34,162.39,10101.0,149.6429,149.7535,149.6429,149.689,10101.0
2021-08-25 12:50:00,162.46,162.59,162.46,162.58,3616.0,149.7535,149.8733,149.7535,149.8641,3616.0
2021-08-25 12:55:00,162.61,162.73,162.6,162.68,7329.0,149.8918,150.0024,149.8826,149.9563,7329.0
2021-08-25 13:00:00,162.68,162.71,162.63,162.64,2874.0,149.9563,149.984,149.9102,149.9194,2874.0
2021-08-25 13:05:00,162.66,162.73,162.64,162.71,1650.0,149.9379,150.0024,149.9194,149.984,1650.0
2021-08-25 13:10:00,162.72,162.87,162.71,162.82,7672.0,149.9932,150.1314,149.984,150.0854,7672.0
2021-08-25 13:15:00,162.82,162.86,162.75,162.85,2991.0,150.0854,150.1222,150.0208,150.113,2991.0
2021-08-25 13:20:00,162.83,162.96,162.83,162.88,5705.0,150.0946,150.2144,150.0946,150.1407,5705.0
2021-08-25 13:25:00,162.86,162.87,162.79,162.81,5870.0,150.1222,150.1314,150.0577,150.0761,5870.0
2021-08-25 13:30:00,162.8,162.95,162.76,162.95,3742.0,150.0669,150.2052,150.03,150.2052,3742.0
2021-08-25 13:35:00,162.93,162.97,162.92,162.95,2667.0,150.1868,150.2236,150.1775,150.2052,2667.0
2021-08-25 13:40:00,162.93,163.02,162.91,163.01,6761.0,150.1868,150.2697,150.1683,150.2605,6761.0
2021-08-25 13:45:00,163.03,163.29,163.01,163.14,30553.0,150.2789,150.5186,150.2605,150.3803,30553.0
2021-08-25 13:50:00,163.14,163.28,163.04,163.05,7736.0,150.3803,150.5094,150.2881,150.2974,7736.0
2021-08-25 13:55:00,163.07,163.07,162.94,162.96,3337.0,150.3158,150.3158,150.196,150.2144,3337.0
2021-08-25 14:00:00,163.02,163.05,162.9,162.92,2695.0,150.2697,150.2974,150.1591,150.1775,2695.0
2021-08-25 14:05:00,162.95,163.02,162.92,162.95,2600.0,150.2052,150.2697,150.1775,150.2052,2600.0
2021-08-25 14:10:00,162.97,162.97,162.79,162.79,2226.0,150.2236,150.2236,150.0577,150.0577,2226.0
2021-08-25 14:15:00,162.79,162.8,162.69,162.73,4085.0,150.0577,150.0669,149.9655,150.0024,4085.0
2021-08-25 14:20:00,162.73,162.79,162.72,162.74,2344.0,150.0024,150.0577,149.9932,150.0116,2344.0
2021-08-25 14:25:00,162.79,162.93,162.75,162.82,9806.0,150.0577,150.1868,150.0208,150.0854,9806.0
2021-08-25 14:30:00,162.82,162.82,162.69,162.7,1908.0,150.0854,150.0854,149.9655,149.9747,1908.0
2021-08-25 14:35:00,162.7,162.91,162.64,162.86,6965.0,149.9747,150.1683,149.9194,150.1222,6965.0
2021-08-25 14:40:00,162.86,163.01,162.86,162.91,4043.0,150.1222,150.2605,150.1222,150.1683,4043.0
2021-08-25 14:45:00,162.98,162.98,162.79,162.79,3075.0,150.2328,150.2328,150.0577,150.0577,3075.0
2021-08-25 14:50:00,162.81,162.84,162.76,162.8,1814.0,150.0761,150.1038,150.03,150.0669,1814.0
2021-08-25 14:55:00,162.83,162.93,162.78,162.93,4634.0,150.0946,150.1868,150.0485,150.1868,4634.0
2021-08-25 15:00:00,162.91,162.92,162.83,162.86,3618.0,150.1683,150.1775,150.0946,150.1222,3618.0
2021-08-25 15:05:00,162.9,162.9,162.83,162.86,3697.0,150.1591,150.1591,150.0946,150.1222,3697.0
2021-08-25 15:10:00,162.86,162.86,162.59,162.66,11356.0,150.1222,150.1222,149.8733,149.9379,11356.0
2021-08-25 15:15:00,162.65,162.65,162.47,162.54,4577.0,149.9287,149.9287,149.7627,149.8273,4577.0
2021-08-25 15:20:00,162.57,162.65,162.57,162.58,7842.0,149.8549,149.9287,149.8549,149.8641,7842.0
2021-08-25 15:25:00,162.59,162.6,162.52,162.53,6362.0,149.8733,149.8826,149.8088,149.818,6362.0
2021-08-25 15:30:00,162.53,162.6,162.47,162.47,12386.0,149.818,149.8826,149.7627,149.7627,12386.0
2021-08-25 15:35:00,162.49,162.69,162.49,162.53,12132.0,149.7812,149.9655,149.7812,149.818,12132.0
2021-08-25 15:40:00,162.54,162.68,162.51,162.55,13392.0,149.8273,149.9563,149.7996,149.8365,13392.0
2021-08-25 15:45:00,162.53,162.66,162.33,162.33,19769.0,149.818,149.9379,149.6337,149.6337,19769.0
2021-08-25 15:50:00,162.26,162.62,162.22,162.51,46743.0,149.5692,149.901,149.5323,149.7996,46743.0
2021-08-25 15:55:00,162.51,162.73,162.45,162.61,132634.0,149.7996,150.0024,149.7443,149.8918,132634.0
2021-08-26 09:30:00,162.5,162.62,162.0,162.5,22402.0,149.7904,149.901,149.3295,149.7904,22402.0
2021-08-26 09:35:00,162.56,162.78,161.9,161.9,6359.0,149.8457,150.0485,149.2373,149.2373,6359.0
2021-08-26 09:40:00,161.85,162.09,161.36,161.55,4913.0,149.1912,149.4125,148.7395,148.9147,4913.0
2021-08-26 09:45:00,161.55,161.75,161.5,161.66,6226.0,148.9147,149.099,148.8686,149.0161,6226.0
2021-08-26 09:50:00,161.67,161.78,161.43,161.75,3333.0,149.0253,149.1267,148.8041,149.099,3333.0
2021-08-26 09:55:00,161.75,161.96,161.72,161.96,3028.0,149.099,149.2926,149.0714,149.2926,3028.0
2021-08-26 10:00:00,161.95,162.02,161.56,161.61,36532.0,149.2834,149.3479,148.9239,148.97,36532.0
2021-08-26 10:05:00,161.77,161.77,161.5,161.64,2000.0,149.1175,149.1175,148.8686,148.9976,2000.0
2021-08-26 10:10:00,161.59,161.82,161.55,161.81,7845.0,148.9516,149.1636,148.9147,149.1544,7845.0
2021-08-26 10:15:00,161.7,161.82,161.64,161.75,1596.0,149.053,149.1636,148.9976,149.099,1596.0
2021-08-26 10:20:00,161.81,162.09,161.75,161.94,5204.0,149.1544,149.4125,149.099,149.2742,5204.0
2021-08-26 10:25:00,161.94,161.94,161.29,161.58,3157.0,149.2742,149.2742,148.675,148.9423,3157.0
2021-08-26 10:30:00,161.62,161.72,161.36,161.36,3028.0,148.9792,149.0714,148.7395,148.7395,3028.0
2021-08-26 10:35:00,161.5,161.66,161.45,161.64,4251.0,148.8686,149.0161,148.8225,148.9976,4251.0
2021-08-26 10:40:00,161.82,161.84,161.62,161.79,5145.0,149.1636,149.182,148.9792,149.1359,5145.0
2021-08-26 10:45:00,161.76,162.02,161.75,161.83,3516.0,149.1083,149.3479,149.099,149.1728,3516.0
2021-08-26 10:50:00,161.91,161.91,161.47,161.49,3592.0,149.2465,149.2465,148.8409,148.8594,3592.0
2021-08-26 10:55:00,161.42,161.61,161.35,161.61,5379.0,148.7949,148.97,148.7303,148.97,5379.0
2021-08-26 11:00:00,161.58,161.95,161.52,161.95,2708.0,148.9423,149.2834,148.887,149.2834,2708.0
2021-08-26 11:05:00,161.95,162.02,161.76,162.02,5530.0,149.2834,149.3479,149.1083,149.3479,5530.0
2021-08-26 11:10:00,161.94,162.01,161.75,161.84,2673.0,149.2742,149.3387,149.099,149.182,2673.0
2021-08-26 11:15:00,161.83,161.89,161.78,161.78,1404.0,149.1728,149.2281,149.1267,149.1267,1404.0
2021-08-26 11:20:00,161.91,162.09,161.9,162.05,3099.0,149.2465,149.4125,149.2373,149.3756,3099.0
2021-08-26 11:25:00,162.0,162.02,161.92,161.93,3574.0,149.3295,149.3479,149.2557,149.265,3574.0
2021-08-26 11:30:00,161.84,161.84,161.68,161.71,3301.0,149.182,149.182,149.0345,149.0622,3301.0
2021-08-26 11:35:00,161.71,161.84,161.66,161.84,2607.0,149.0622,149.182,149.0161,149.182,2607.0
2021-08-26 11:40:00,161.91,162.0,161.75,161.75,2863.0,149.2465,149.3295,149.099,149.099,2863.0
2021-08-26 11:45:00,161.7,161.77,161.65,161.71,3211.0,149.053,149.1175,149.0069,149.0622,3211.0
2021-08-26 11:50:00,161.71,161.71,161.53,161.57,1602.0,149.0622,149.0622,148.8963,148.9331,1602.0
2021-08-26 11:55:00,161.6,161.61,161.53,161.53,1900.0,148.9608,148.97,148.8963,148.8963,1900.0
2021-08-26 12:00:00,161.48,161.65,161.48,161.59,4598.0,148.8502,149.0069,148.8502,148.9516,4598.0
2021-08-26 12:05:00,161.58,161.58,161.35,161.4,3368.0,148.9423,148.9423,148.7303,148.7764,3368.0
2021-08-26 12:10:00,161.4,161.46,161.37,161.38,850.0,148.7764,148.8317,148.7488,148.758,850.0
2021-08-26 12:15:00,161.46,161.54,161.42,161.42,3393.0,148.8317,148.9055,148.7949,148.7949,3393.0
2021-08-26 12:20:00,161.42,161.51,161.38,161.48,2241.0,148.7949,148.8778,148.758,148.8502,2241.0
2021-08-26 12:25:00,161.52,161.56,161.44,161.44,2204.0,148.887,148.9239,148.8133,148.8133,2204.0
2021-08-26 12:30:00,161.49,161.51,161.38,161.43,1636.0,148.8594,148.8778,148.758,148.8041,1636.0
2021-08-26 12:35:00,161.47,161.5,161.35,161.35,7394.0,148.8409,148.8686,148.7303,148.7303,7394.0
2021-08-26 12:40:00,161.35,161.35,161.16,161.17,7502.0,148.7303,148.7303,148.5552,148.5644,7502.0
2021-08-26 12:45:00,161.17,161.3,161.16,161.27,3515.0,148.5644,148.6842,148.5552,148.6566,3515.0
2021-08-26 12:50:00,161.31,161.4,161.25,161.34,4076.0,148.6935,148.7764,148.6382,148.7211,4076.0
2021-08-26 12:55:00,161.35,161.45,161.27,161.39,6675.0,148.7303,148.8225,148.6566,148.7672,6675.0
2021-08-26 13:00:00,161.39,161.41,161.05,161.18,17353.0,148.7672,148.7856,148.4538,148.5736,17353.0
2021-08-26 13:05:00,161.21,161.28,161.21,161.25,3271.0,148.6013,148.6658,148.6013,148.6382,3271.0
2021-08-26 13:10:00,161.27,161.41,161.27,161.37,2613.0,148.6566,148.7856,148.6566,148.7488,2613.0
2021-08-26 13:15:00,161.39,161.46,161.35,161.43,3813.0,148.7672,148.8317,148.7303,148.8041,3813.0
2021-08-26 13:20:00,161.43,161.48,161.32,161.32,7589.0,148.8041,148.8502,148.7027,148.7027,7589.0
2021-08-26 13:25:00,161.33,161.45,161.33,161.45,4310.0,148.7119,148.8225,148.7119,148.8225,4310.0
2021-08-26 13:30:00,161.44,161.46,161.39,161.39,2650.0,148.8133,148.8317,148.7672,148.7672,2650.0
2021-08-26 13:35:00,161.36,161.36,161.18,161.19,9510.0,148.7395,148.7395,148.5736,148.5828,9510.0
2021-08-26 13:40:00,161.22,161.33,161.2,161.26,2179.0,148.6105,148.7119,148.5921,148.6474,2179.0
2021-08-26 13:45:00,161.23,161.24,161.09,161.15,1817.0,148.6197,148.6289,148.4907,148.546,1817.0
2021-08-26 13:50:00,161.13,161.15,161.09,161.14,1484.0,148.5275,148.546,148.4907,148.5368,1484.0
2021-08-26 13:55:00,161.11,161.14,161.05,161.05,1512.0,148.5091,148.5368,148.4538,148.4538,1512.0
2021-08-26 14:00:00,161.0,161.0,160.81,160.83,2370.0,148.4077,148.4077,148.2326,148.251,2370.0
2021-08-26 14:05:00,160.8,160.85,160.5,160.5,1461.0,148.2233,148.2694,147.9468,147.9468,1461.0
2021-08-26 14:10:00,160.54,160.55,160.49,160.49,1650.0,147.9837,147.9929,147.9376,147.9376,1650.0
2021-08-26 14:15:00,160.48,160.6,160.38,160.4,1967.0,147.9284,148.039,147.8362,147.8546,1967.0
2021-08-26 14:20:00,160.39,160.55,160.38,160.44,3863.0,147.8454,147.9929,147.8362,147.8915,3863.0
2021-08-26 14:25:00,160.38,160.45,160.31,160.31,3690.0,147.8362,147.9007,147.7717,147.7717,3690.0
2021-08-26 14:30:00,160.3,160.39,160.19,160.19,2380.0,147.7625,147.8454,147.6611,147.6611,2380.0
2021-08-26 14:35:00,160.24,160.36,160.2,160.36,3243.0,147.7071,147.8178,147.6703,147.8178,3243.0
2021-08-26 14:40:00,160.34,160.36,160.24,160.28,1650.0,147.7993,147.8178,147.7071,147.744,1650.0
2021-08-26 14:45:00,160.3,160.32,160.08,160.13,4500.0,147.7625,147.7809,147.5597,147.6057,4500.0
2021-08-26 14:50:00,160.1,160.35,160.09,160.31,5890.0,147.5781,147.8085,147.5689,147.7717,5890.0
2021-08-26 14:55:00,160.33,160.33,160.2,160.22,1460.0,147.7901,147.7901,147.6703,147.6887,1460.0
2021-08-26 15:00:00,160.13,160.23,160.1,160.23,1907.0,147.6057,147.6979,147.5781,147.6979,1907.0
2021-08-26 15:05:00,160.18,160.27,160.16,160.21,5280.0,147.6518,147.7348,147.6334,147.6795,5280.0
2021-08-26 15:10:00,160.17,160.34,160.08,160.33,3546.0,147.6426,147.7993,147.5597,147.7901,3546.0
2021-08-26 15:15:00,160.35,160.54,160.19,160.52,8047.0,147.8085,147.9837,147.6611,147.9652,8047.0
2021-08-26 15:20:00,160.52,160.58,160.48,160.53,3452.0,147.9652,148.0206,147.9284,147.9745,3452.0
2021-08-26 15:25:00,160.52,160.54,160.45,160.52,4336.0,147.9652,147.9837,147.9007,147.9652,4336.0
2021-08-26 15:30:00,160.55,160.58,160.43,160.46,7020.0,147.9929,148.0206,147.8823,147.9099,7020.0
2021-08-26 15:35:00,160.47,160.65,160.41,160.46,7433.0,147.9192,148.0851,147.8638,147.9099,7433.0
2021-08-26 15:40:00,160.49,160.57,160.25,160.25,9027.0,147.9376,148.0113,147.7164,147.7164,9027.0
2021-08-26 15:45:00,160.23,160.26,160.12,160.18,12487.0,147.6979,147.7256,147.5965,147.6518,12487.0
2021-08-26 15:50:00,160.22,160.34,160.12,160.32,10476.0,147.6887,147.7993,147.5965,147.7809,10476.0
2021-08-26 15:55:00,160.28,160.28,159.94,160.0,45472.0,147.744,147.744,147.4306,147.4859,45472.0
2021-08-27 09:30:00,160.16,160.92,160.16,160.59,15658.0,147.6334,148.334,147.6334,148.0298,15658.0
2021-08-27 09:35:00,160.76,161.02,160.6,161.02,2192.0,148.1865,148.4261,148.039,148.4261,2192.0
2021-08-27 09:40:00,161.07,161.21,160.79,161.21,5081.0,148.4722,148.6013,148.2141,148.6013,5081.0
2021-08-27 09:45:00,161.24,161.36,161.16,161.18,3879.0,148.6289,148.7395,148.5552,148.5736,3879.0
2021-08-27 09:50:00,161.25,161.3,160.93,160.93,4211.0,148.6382,148.6842,148.3432,148.3432,4211.0
2021-08-27 09:55:00,160.95,161.28,160.92,161.14,4477.0,148.3616,148.6658,148.334,148.5368,4477.0
2021-08-27 10:00:00,161.14,161.16,160.9,161.06,7629.0,148.5368,148.5552,148.3155,148.463,7629.0
2021-08-27 10:05:00,161.19,161.42,161.15,161.17,3501.0,148.5828,148.7949,148.546,148.5644,3501.0
2021-08-27 10:10:00,161.17,161.38,161.08,161.09,5000.0,148.5644,148.758,148.4814,148.4907,5000.0
2021-08-27 10:15:00,161.09,161.09,160.85,160.91,8192.0,148.4907,148.4907,148.2694,148.3247,8192.0
2021-08-27 10:20:00,160.97,161.23,160.97,161.15,3182.0,148.38,148.6197,148.38,148.546,3182.0
2021-08-27 10:25:00,161.31,161.31,161.18,161.24,3063.0,148.6935,148.6935,148.5736,148.6289,3063.0
2021-08-27 10:30:00,161.31,161.38,161.09,161.09,5440.0,148.6935,148.758,148.4907,148.4907,5440.0
2021-08-27 10:35:00,161.09,161.16,161.03,161.05,10009.0,148.4907,148.5552,148.4354,148.4538,10009.0
2021-08-27 10:40:00,161.05,161.05,160.79,160.79,5819.0,148.4538,148.4538,148.2141,148.2141,5819.0
2021-08-27 10:45:00,160.96,161.07,160.94,161.07,4870.0,148.3708,148.4722,148.3524,148.4722,4870.0
2021-08-27 10:50:00,161.07,161.31,161.05,161.28,7867.0,148.4722,148.6935,148.4538,148.6658,7867.0
2021-08-27 10:55:00,161.29,161.35,161.24,161.24,6445.0,148.675,148.7303,148.6289,148.6289,6445.0
2021-08-27 11:00:00,161.24,161.36,161.17,161.18,5816.0,148.6289,148.7395,148.5644,148.5736,5816.0
2021-08-27 11:05:00,161.18,161.27,161.04,161.19,4291.0,148.5736,148.6566,148.4446,148.5828,4291.0
2021-08-27 11:10:00,161.22,161.43,161.22,161.35,3690.0,148.6105,148.8041,148.6105,148.7303,3690.0
2021-08-27 11:15:00,161.35,161.52,161.31,161.49,5100.0,148.7303,148.887,148.6935,148.8594,5100.0
2021-08-27 11:20:00,161.57,161.62,161.56,161.57,2840.0,148.9331,148.9792,148.9239,148.9331,2840.0
2021-08-27 11:25:00,161.63,161.63,161.41,161.47,2100.0,148.9884,148.9884,148.7856,148.8409,2100.0
2021-08-27 11:30:00,161.52,161.57,161.49,161.53,4142.0,148.887,148.9331,148.8594,148.8963,4142.0
2021-08-27 11:35:00,161.53,161.64,161.53,161.6,3602.0,148.8963,148.9976,148.8963,148.9608,3602.0
2021-08-27 11:40:00,161.6,161.68,161.54,161.54,2684.0,148.9608,149.0345,148.9055,148.9055,2684.0
2021-08-27 11:45:00,161.55,161.63,161.51,161.51,2726.0,148.9147,148.9884,148.8778,148.8778,2726.0
2021-08-27 11:50:00,161.42,161.44,161.38,161.39,2911.0,148.7949,148.8133,148.758,148.7672,2911.0
2021-08-27 11:55:00,161.47,161.78,161.47,161.78,3138.0,148.8409,149.1267,148.8409,149.1267,3138.0
2021-08-27 12:00:00,161.78,161.84,161.66,161.66,2300.0,149.1267,149.182,149.0161,149.0161,2300.0
2021-08-27 12:05:00,161.65,161.73,161.64,161.71,1711.0,149.0069,149.0806,148.9976,149.0622,1711.0
2021-08-27 12:10:00,161.73,161.84,161.67,161.72,2333.0,149.0806,149.182,149.0253,149.0714,2333.0
2021-08-27 12:15:00,161.74,161.74,161.66,161.66,972.0,149.0898,149.0898,149.0161,149.0161,972.0
2021-08-27 12:20:00,161.66,161.75,161.66,161.75,1203.0,149.0161,149.099,149.0161,149.099,1203.0
2021-08-27 12:25:00,161.75,161.82,161.7,161.79,1544.0,149.099,149.1636,149.053,149.1359,1544.0
2021-08-27 12:30:00,161.79,161.88,161.78,161.8,3211.0,149.1359,149.2189,149.1267,149.1451,3211.0
2021-08-27 12:35:00,161.8,161.87,161.68,161.77,2484.0,149.1451,149.2097,149.0345,149.1175,2484.0
2021-08-27 12:40:00,161.76,161.77,161.61,161.63,2538.0,149.1083,149.1175,148.97,148.9884,2538.0
2021-08-27 12:45:00,161.72,161.72,161.72,161.72,422.0,149.0714,149.0714,149.0714,149.0714,422.0
2021-08-27 12:50:00,161.76,161.76,161.67,161.7,2957.0,149.1083,149.1083,149.0253,149.053,2957.0
2021-08-27 12:55:00,161.73,161.75,161.66,161.69,2255.0,149.0806,149.099,149.0161,149.0437,2255.0
2021-08-27 13:00:00,161.74,161.82,161.7,161.71,2530.0,149.0898,149.1636,149.053,149.0622,2530.0
2021-08-27 13:05:00,161.81,161.89,161.81,161.87,1955.0,149.1544,149.2281,149.1544,149.2097,1955.0
2021-08-27 13:10:00,161.86,161.91,161.86,161.91,1625.0,149.2004,149.2465,149.2004,149.2465,1625.0
2021-08-27 13:15:00,161.92,161.92,161.83,161.83,2549.0,149.2557,149.2557,149.1728,149.1728,2549.0
2021-08-27 13:20:00,161.83,161.9,161.8,161.83,2013.0,149.1728,149.2373,149.1451,149.1728,2013.0
2021-08-27 13:25:00,161.83,161.83,161.8,161.81,780.0,149.1728,149.1728,149.1451,149.1544,780.0
2021-08-27 13:30:00,161.81,161.82,161.63,161.66,2412.0,149.1544,149.1636,148.9884,149.0161,2412.0
2021-08-27 13:35:00,161.67,161.72,161.64,161.65,1581.0,149.0253,149.0714,148.9976,149.0069,1581.0
2021-08-27 13:40:00,161.69,161.71,161.59,161.6,5418.0,149.0437,149.0622,148.9516,148.9608,5418.0
2021-08-27 13:45:00,161.6,161.7,161.59,161.7,3470.0,148.9608,149.053,148.9516,149.053,3470.0
2021-08-27 13:50:00,161.72,161.72,161.65,161.68,2249.0,149.0714,149.0714,149.0069,149.0345,2249.0
2021-08-27 13:55:00,161.68,161.79,161.68,161.79,1412.0,149.0345,149.1359,149.0345,149.1359,1412.0
2021-08-27 14:00:00,161.75,161.75,161.56,161.58,1907.0,149.099,149.099,148.9239,148.9423,1907.0
2021-08-27 14:05:00,161.63,161.63,161.5,161.54,1199.0,148.9884,148.9884,148.8686,148.9055,1199.0
2021-08-27 14:10:00,161.63,161.65,161.63,161.65,1323.0,148.9884,149.0069,148.9884,149.0069,1323.0
2021-08-27 14:15:00,161.65,161.65,161.59,161.59,2961.0,149.0069,149.0069,148.9516,148.9516,2961.0
2021-08-27 14:20:00,161.67,161.67,161.57,161.6,3808.0,149.0253,149.0253,148.9331,148.9608,3808.0
2021-08-27 14:25:00,161.64,161.67,161.61,161.66,1226.0,148.9976,149.0253,148.97,149.0161,1226.0
2021-08-27 14:30:00,161.68,161.72,161.64,161.72,1689.0,149.0345,149.0714,148.9976,149.0714,1689.0
2021-08-27 14:35:00,161.71,161.75,161.66,161.68,1795.0,149.0622,149.099,149.0161,149.0345,1795.0
2021-08-27 14:40:00,161.72,161.72,161.66,161.68,2088.0,149.0714,149.0714,149.0161,149.0345,2088.0
2021-08-27 14:45:00,161.66,161.67,161.57,161.64,2100.0,149.0161,149.0253,148.9331,148.9976,2100.0
2021-08-27 14:50:00,161.68,161.69,161.64,161.64,1649.0,149.0345,149.0437,148.9976,148.9976,1649.0
2021-08-27 14:55:00,161.65,161.73,161.65,161.7,1211.0,149.0069,149.0806,149.0069,149.053,1211.0
2021-08-27 15:00:00,161.72,161.82,161.7,161.82,2989.0,149.0714,149.1636,149.053,149.1636,2989.0
2021-08-27 15:05:00,161.82,161.9,161.82,161.86,3188.0,149.1636,149.2373,149.1636,149.2004,3188.0
2021-08-27 15:10:00,161.86,161.95,161.86,161.93,2037.0,149.2004,149.2834,149.2004,149.265,2037.0
2021-08-27 15:15:00,161.9,162.0,161.89,161.97,2352.0,149.2373,149.3295,149.2281,149.3018,2352.0
2021-08-27 15:20:00,162.01,162.02,161.93,161.93,3633.0,149.3387,149.3479,149.265,149.265,3633.0
2021-08-27 15:25:00,161.97,162.0,161.93,161.93,1506.0,149.3018,149.3295,149.265,149.265,1506.0
2021-08-27 15:30:00,161.9,161.95,161.89,161.95,2438.0,149.2373,149.2834,149.2281,149.2834,2438.0
2021-08-27 15:35:00,162.01,162.11,162.01,162.11,3089.0,149.3387,149.4309,149.3387,149.4309,3089.0
2021-08-27 15:40:00,162.1,162.21,161.98,162.2,5097.0,149.4217,149.5231,149.3111,149.5138,5097.0
2021-08-27 15:45:00,162.21,162.27,162.01,162.02,27953.0,149.5231,149.5784,149.3387,149.3479,27953.0
2021-08-27 15:50:00,162.09,162.14,162.0,162.0,11084.0,149.4125,149.4585,149.3295,149.3295,11084.0
2021-08-27 15:55:00,162.02,162.18,161.94,162.12,28404.0,149.3479,149.4954,149.2742,149.4401,28404.0
2021-08-30 09:30:00,161.74,161.74,161.26,161.26,6407.0,149.0898,149.0898,148.6474,148.6474,6407.0
2021-08-30 09:35:00,161.39,161.39,161.11,161.11,800.0,148.7672,148.7672,148.5091,148.5091,800.0
2021-08-30 09:40:00,160.86,160.98,160.74,160.85,2797.0,148.2787,148.3893,148.168,148.2694,2797.0
2021-08-30 09:45:00,160.86,160.86,160.67,160.71,5730.0,148.2787,148.2787,148.1035,148.1404,5730.0
2021-08-30 09:50:00,160.84,160.96,160.83,160.87,1380.0,148.2602,148.3708,148.251,148.2879,1380.0
2021-08-30 09:55:00,160.94,160.94,160.83,160.83,1544.0,148.3524,148.3524,148.251,148.251,1544.0
2021-08-30 10:00:00,160.76,160.86,160.38,160.56,1889.0,148.1865,148.2787,147.8362,148.0021,1889.0
2021-08-30 10:05:00,160.33,160.41,160.18,160.18,4072.0,147.7901,147.8638,147.6518,147.6518,4072.0
2021-08-30 10:10:00,160.24,160.44,160.22,160.26,1599.0,147.7071,147.8915,147.6887,147.7256,1599.0
2021-08-30 10:15:00,160.26,160.49,160.22,160.4,1636.0,147.7256,147.9376,147.6887,147.8546,1636.0
2021-08-30 10:20:00,160.33,160.33,160.32,160.33,110.0,147.7901,147.7901,147.7809,147.7901,110.0
2021-08-30 10:25:00,160.49,160.58,160.41,160.58,1028.0,147.9376,148.0206,147.8638,148.0206,1028.0
2021-08-30 10:30:00,160.47,160.5,160.4,160.49,1155.0,147.9192,147.9468,147.8546,147.9376,1155.0
2021-08-30 10:35:00,160.49,160.63,160.45,160.58,2447.0,147.9376,148.0666,147.9007,148.0206,2447.0
2021-08-30 10:40:00,160.65,160.7,160.51,160.59,1086.0,148.0851,148.1312,147.956,148.0298,1086.0
2021-08-30 10:45:00,160.58,160.66,160.54,160.55,1985.0,148.0206,148.0943,147.9837,147.9929,1985.0
2021-08-30 10:50:00,160.5,160.57,160.46,160.46,1303.0,147.9468,148.0113,147.9099,147.9099,1303.0
2021-08-30 10:55:00,160.51,160.56,160.33,160.33,1604.0,147.956,148.0021,147.7901,147.7901,1604.0
2021-08-30 11:00:00,160.27,160.4,160.23,160.26,5342.0,147.7348,147.8546,147.6979,147.7256,5342.0
2021-08-30 11:05:00,160.34,160.51,160.33,160.51,2337.0,147.7993,147.956,147.7901,147.956,2337.0
2021-08-30 11:10:00,160.5,160.64,160.39,160.56,1750.0,147.9468,148.0759,147.8454,148.0021,1750.0
2021-08-30 11:15:00,160.55,160.58,160.52,160.54,1599.0,147.9929,148.0206,147.9652,147.9837,1599.0
2021-08-30 11:20:00,160.47,160.64,160.47,160.62,6959.0,147.9192,148.0759,147.9192,148.0574,6959.0
2021-08-30 11:25:00,160.63,160.83,160.59,160.59,5488.0,148.0666,148.251,148.0298,148.0298,5488.0
2021-08-30 11:30:00,160.59,160.6,160.53,160.55,1868.0,148.0298,148.039,147.9745,147.9929,1868.0
2021-08-30 11:35:00,160.45,160.46,160.19,160.21,3206.0,147.9007,147.9099,147.6611,147.6795,3206.0
2021-08-30 11:40:00,160.12,160.26,160.12,160.21,2056.0,147.5965,147.7256,147.5965,147.6795,2056.0
2021-08-30 11:45:00,160.24,160.24,160.0,160.04,1222.0,147.7071,147.7071,147.4859,147.5228,1222.0
2021-08-30 11:50:00,160.14,160.26,160.14,160.18,1800.0,147.615,147.7256,147.615,147.6518,1800.0
2021-08-30 11:55:00,160.16,160.26,160.16,160.24,1868.0,147.6334,147.7256,147.6334,147.7071,1868.0
2021-08-30 12:00:00,160.23,160.44,160.23,160.44,1817.0,147.6979,147.8915,147.6979,147.8915,1817.0
2021-08-30 12:05:00,160.42,160.51,160.42,160.51,525.0,147.8731,147.956,147.8731,147.956,525.0
2021-08-30 12:10:00,160.49,160.5,160.38,160.38,900.0,147.9376,147.9468,147.8362,147.8362,900.0
2021-08-30 12:15:00,160.47,160.47,160.37,160.38,805.0,147.9192,147.9192,147.827,147.8362,805.0
2021-08-30 12:20:00,160.3,160.33,160.28,160.33,1200.0,147.7625,147.7901,147.744,147.7901,1200.0
2021-08-30 12:25:00,160.26,160.35,160.24,160.35,2003.0,147.7256,147.8085,147.7071,147.8085,2003.0
2021-08-30 12:30:00,160.35,160.39,160.3,160.3,1455.0,147.8085,147.8454,147.7625,147.7625,1455.0
2021-08-30 12:35:00,160.27,160.4,160.27,160.4,410.0,147.7348,147.8546,147.7348,147.8546,410.0
2021-08-30 12:40:00,160.38,160.5,160.36,160.47,1264.0,147.8362,147.9468,147.8178,147.9192,1264.0
2021-08-30 12:45:00,160.56,160.58,160.4,160.41,2851.0,148.0021,148.0206,147.8546,147.8638,2851.0
2021-08-30 12:50:00,160.39,160.44,160.37,160.44,1357.0,147.8454,147.8915,147.827,147.8915,1357.0
2021-08-30 12:55:00,160.35,160.4,160.33,160.37,2220.0,147.8085,147.8546,147.7901,147.827,2220.0
2021-08-30 13:00:00,160.36,160.36,160.29,160.31,1119.0,147.8178,147.8178,147.7532,147.7717,1119.0
2021-08-30 13:05:00,160.23,160.27,160.17,160.17,2720.0,147.6979,147.7348,147.6426,147.6426,2720.0
2021-08-30 13:10:00,160.2,160.3,160.19,160.3,1153.0,147.6703,147.7625,147.6611,147.7625,1153.0
2021-08-30 13:15:00,160.28,160.28,160.19,160.19,1209.0,147.744,147.744,147.6611,147.6611,1209.0
2021-08-30 13:20:00,160.19,160.28,160.17,160.28,1452.0,147.6611,147.744,147.6426,147.744,1452.0
2021-08-30 13:25:00,160.34,160.35,160.24,160.25,1650.0,147.7993,147.8085,147.7071,147.7164,1650.0
2021-08-30 13:30:00,160.21,160.21,160.11,160.13,1113.0,147.6795,147.6795,147.5873,147.6057,1113.0
2021-08-30 13:35:00,160.15,160.18,160.06,160.18,1010.0,147.6242,147.6518,147.5412,147.6518,1010.0
2021-08-30 13:40:00,160.14,160.18,160.13,160.15,1057.0,147.615,147.6518,147.6057,147.6242,1057.0
2021-08-30 13:45:00,160.15,160.2,160.15,160.16,1579.0,147.6242,147.6703,147.6242,147.6334,1579.0
2021-08-30 13:50:00,160.16,160.16,160.05,160.06,1041.0,147.6334,147.6334,147.532,147.5412,1041.0
2021-08-30 13:55:00,160.05,160.06,159.95,159.96,2424.0,147.532,147.5412,147.4398,147.449,2424.0
2021-08-30 14:00:00,159.96,160.01,159.89,160.0,2252.0,147.449,147.4951,147.3845,147.4859,2252.0
2021-08-30 14:05:00,160.01,160.12,160.01,160.1,1592.0,147.4951,147.5965,147.4951,147.5781,1592.0
2021-08-30 14:10:00,160.07,160.14,160.07,160.12,1021.0,147.5504,147.615,147.5504,147.5965,1021.0
2021-08-30 14:15:00,160.13,160.14,160.06,160.06,1208.0,147.6057,147.615,147.5412,147.5412,1208.0
2021-08-30 14:20:00,160.03,160.03,159.99,160.03,1027.0,147.5136,147.5136,147.4767,147.5136,1027.0
2021-08-30 14:25:00,160.0,160.12,160.0,160.07,2379.0,147.4859,147.5965,147.4859,147.5504,2379.0
2021-08-30 14:30:00,160.08,160.11,160.01,160.01,1716.0,147.5597,147.5873,147.4951,147.4951,1716.0
2021-08-30 14:35:00,160.04,160.04,160.0,160.0,2754.0,147.5228,147.5228,147.4859,147.4859,2754.0
2021-08-30 14:40:00,160.01,160.06,160.01,160.04,1614.0,147.4951,147.5412,147.4951,147.5228,1614.0
2021-08-30 14:45:00,160.04,160.06,160.01,160.04,1344.0,147.5228,147.5412,147.4951,147.5228,1344.0
2021-08-30 14:50:00,160.01,160.04,159.95,160.01,1624.0,147.4951,147.5228,147.4398,147.4951,1624.0
2021-08-30 14:55:00,160.05,160.07,159.96,160.05,1984.0,147.532,147.5504,147.449,147.532,1984.0
2021-08-30 15:00:00,160.09,160.14,160.07,160.14,909.0,147.5689,147.615,147.5504,147.615,909.0
2021-08-30 15:05:00,160.16,160.16,160.13,160.14,873.0,147.6334,147.6334,147.6057,147.615,873.0
2021-08-30 15:10:00,160.13,160.13,159.98,160.03,2215.0,147.6057,147.6057,147.4675,147.5136,2215.0
2021-08-30 15:15:00,160.02,160.02,159.73,159.74,2727.0,147.5044,147.5044,147.237,147.2463,2727.0
2021-08-30 15:20:00,159.8,159.85,159.74,159.81,2204.0,147.3016,147.3476,147.2463,147.3108,2204.0
2021-08-30 15:25:00,159.86,159.98,159.86,159.89,1859.0,147.3569,147.4675,147.3569,147.3845,1859.0
2021-08-30 15:30:00,159.84,159.9,159.76,159.88,3002.0,147.3384,147.3937,147.2647,147.3753,3002.0
2021-08-30 15:35:00,159.84,159.87,159.78,159.81,1865.0,147.3384,147.3661,147.2831,147.3108,1865.0
2021-08-30 15:40:00,159.8,159.8,159.68,159.74,3677.0,147.3016,147.3016,147.1909,147.2463,3677.0
2021-08-30 15:45:00,159.68,159.74,159.57,159.57,9346.0,147.1909,147.2463,147.0895,147.0895,9346.0
2021-08-30 15:50:00,159.58,159.59,159.43,159.53,15479.0,147.0988,147.108,146.9605,147.0527,15479.0
2021-08-30 15:55:00,159.52,159.56,159.44,159.51,37556.0,147.0435,147.0803,146.9697,147.0342,37556.0
2021-08-31 09:30:00,158.85,159.68,158.85,159.53,15479.0,146.4259,147.1909,146.4259,147.0527,15479.0
2021-08-31 09:35:00,159.44,159.45,159.11,159.12,1400.0,146.9697,146.9789,146.6655,146.6747,1400.0
2021-08-31 09:40:00,159.15,159.39,159.12,159.24,1731.0,146.7024,146.9236,146.6747,146.7854,1731.0
2021-08-31 09:45:00,159.21,159.26,158.71,159.16,6829.0,146.7577,146.8038,146.2968,146.7116,6829.0
2021-08-31 09:50:00,159.18,159.29,159.1,159.22,8807.0,146.7301,146.8314,146.6563,146.7669,8807.0
2021-08-31 09:55:00,159.25,159.63,159.08,159.41,6675.0,146.7946,147.1449,146.6379,146.9421,6675.0
2021-08-31 10:00:00,159.45,159.88,159.25,159.82,3449.0,146.9789,147.3753,146.7946,147.32,3449.0
2021-08-31 10:05:00,159.94,160.12,159.63,160.12,5236.0,147.4306,147.5965,147.1449,147.5965,5236.0
2021-08-31 10:10:00,160.13,160.19,159.92,160.12,3749.0,147.6057,147.6611,147.4122,147.5965,3749.0
2021-08-31 10:15:00,160.11,160.13,159.93,159.93,1625.0,147.5873,147.6057,147.4214,147.4214,1625.0
2021-08-31 10:20:00,159.99,160.04,159.82,159.94,2328.0,147.4767,147.5228,147.32,147.4306,2328.0
2021-08-31 10:25:00,159.91,160.07,159.88,160.07,1103.0,147.403,147.5504,147.3753,147.5504,1103.0
2021-08-31 10:30:00,160.09,160.21,160.09,160.12,2798.0,147.5689,147.6795,147.5689,147.5965,2798.0
2021-08-31 10:35:00,159.97,160.02,159.91,159.91,4364.0,147.4583,147.5044,147.403,147.403,4364.0
2021-08-31 10:40:00,160.0,160.13,159.94,160.13,2438.0,147.4859,147.6057,147.4306,147.6057,2438.0
2021-08-31 10:45:00,160.22,160.43,160.22,160.4,2511.0,147.6887,147.8823,147.6887,147.8546,2511.0
2021-08-31 10:50:00,160.37,160.54,160.35,160.54,4460.0,147.827,147.9837,147.8085,147.9837,4460.0
2021-08-31 10:55:00,160.52,160.56,160.41,160.41,3063.0,147.9652,148.0021,147.8638,147.8638,3063.0
2021-08-31 11:00:00,160.51,160.63,160.5,160.5,3525.0,147.956,148.0666,147.9468,147.9468,3525.0
2021-08-31 11:05:00,160.58,160.67,160.52,160.52,4621.0,148.0206,148.1035,147.9652,147.9652,4621.0
2021-08-31 11:10:00,160.57,160.57,160.49,160.52,1798.0,148.0113,148.0113,147.9376,147.9652,1798.0
2021-08-31 11:15:00,160.57,160.76,160.57,160.72,3797.0,148.0113,148.1865,148.0113,148.1496,3797.0
2021-08-31 11:20:00,160.72,160.8,160.69,160.72,2308.0,148.1496,148.2233,148.1219,148.1496,2308.0
2021-08-31 11:25:00,160.59,160.59,160.43,160.53,1915.0,148.0298,148.0298,147.8823,147.9745,1915.0
2021-08-31 11:30:00,160.53,160.54,160.37,160.37,10088.0,147.9745,147.9837,147.827,147.827,10088.0
2021-08-31 11:35:00,160.43,160.45,160.36,160.39,3563.0,147.8823,147.9007,147.8178,147.8454,3563.0
2021-08-31 11:40:00,160.39,160.43,160.33,160.39,2213.0,147.8454,147.8823,147.7901,147.8454,2213.0
2021-08-31 11:45:00,160.41,160.41,160.31,160.39,1806.0,147.8638,147.8638,147.7717,147.8454,1806.0
2021-08-31 11:50:00,160.31,160.38,160.31,160.38,1966.0,147.7717,147.8362,147.7717,147.8362,1966.0
2021-08-31 11:55:00,160.38,160.39,160.21,160.36,1611.0,147.8362,147.8454,147.6795,147.8178,1611.0
2021-08-31 12:00:00,160.36,160.41,160.3,160.37,12970.0,147.8178,147.8638,147.7625,147.827,12970.0
2021-08-31 12:05:00,160.39,160.41,160.35,160.39,6211.0,147.8454,147.8638,147.8085,147.8454,6211.0
2021-08-31 12:10:00,160.35,160.36,160.2,160.23,1200.0,147.8085,147.8178,147.6703,147.6979,1200.0
2021-08-31 12:15:00,160.18,160.35,160.17,160.33,3900.0,147.6518,147.8085,147.6426,147.7901,3900.0
2021-08-31 12:20:00,160.34,160.35,160.29,160.35,1164.0,147.7993,147.8085,147.7532,147.8085,1164.0
2021-08-31 12:25:00,160.3,160.3,160.23,160.23,3800.0,147.7625,147.7625,147.6979,147.6979,3800.0
2021-08-31 12:30:00,160.2,160.22,160.14,160.22,1307.0,147.6703,147.6887,147.615,147.6887,1307.0
2021-08-31 12:35:00,160.17,160.17,160.08,160.08,2902.0,147.6426,147.6426,147.5597,147.5597,2902.0
2021-08-31 12:40:00,160.14,160.19,160.11,160.13,9999.0,147.615,147.6611,147.5873,147.6057,9999.0
2021-08-31 12:45:00,160.13,160.15,160.07,160.09,5967.0,147.6057,147.6242,147.5504,147.5689,5967.0
2021-08-31 12:50:00,160.08,160.15,160.08,160.14,3398.0,147.5597,147.6242,147.5597,147.615,3398.0
2021-08-31 12:55:00,160.15,160.15,159.91,159.97,3779.0,147.6242,147.6242,147.403,147.4583,3779.0
2021-08-31 13:00:00,159.91,160.01,159.83,160.0,2323.0,147.403,147.4951,147.3292,147.4859,2323.0
2021-08-31 13:05:00,160.0,160.03,159.83,159.88,2508.0,147.4859,147.5136,147.3292,147.3753,2508.0
2021-08-31 13:10:00,159.84,159.97,159.84,159.97,1147.0,147.3384,147.4583,147.3384,147.4583,1147.0
2021-08-31 13:15:00,159.95,159.98,159.86,159.97,3060.0,147.4398,147.4675,147.3569,147.4583,3060.0
2021-08-31 13:20:00,159.85,159.89,159.78,159.85,2593.0,147.3476,147.3845,147.2831,147.3476,2593.0
2021-08-31 13:25:00,159.84,159.88,159.81,159.85,1562.0,147.3384,147.3753,147.3108,147.3476,1562.0
2021-08-31 13:30:00,159.82,159.82,159.65,159.7,3379.0,147.32,147.32,147.1633,147.2094,3379.0
2021-08-31 13:35:00,159.74,159.82,159.7,159.78,4086.0,147.2463,147.32,147.2094,147.2831,4086.0
2021-08-31 13:40:00,159.81,159.81,159.72,159.78,1793.0,147.3108,147.3108,147.2278,147.2831,1793.0
2021-08-31 13:45:00,159.81,159.84,159.75,159.81,2593.0,147.3108,147.3384,147.2555,147.3108,2593.0
2021-08-31 13:50:00,159.78,159.78,159.69,159.72,2362.0,147.2831,147.2831,147.2002,147.2278,2362.0
2021-08-31 13:55:00,159.71,159.9,159.71,159.89,3550.0,147.2186,147.3937,147.2186,147.3845,3550.0
2021-08-31 14:00:00,159.88,159.89,159.74,159.78,3551.0,147.3753,147.3845,147.2463,147.2831,3551.0
2021-08-31 14:05:00,159.74,159.79,159.7,159.72,2709.0,147.2463,147.2923,147.2094,147.2278,2709.0
2021-08-31 14:10:00,159.76,159.8,159.76,159.79,1739.0,147.2647,147.3016,147.2647,147.2923,1739.0
2021-08-31 14:15:00,159.79,159.84,159.75,159.81,3368.0,147.2923,147.3384,147.2555,147.3108,3368.0
2021-08-31 14:20:00,159.81,159.94,159.78,159.94,2478.0,147.3108,147.4306,147.2831,147.4306,2478.0
2021-08-31 14:25:00,159.94,159.96,159.87,159.89,2862.0,147.4306,147.449,147.3661,147.3845,2862.0
2021-08-31 14:30:00,159.95,160.05,159.95,160.01,906.0,147.4398,147.532,147.4398,147.4951,906.0
2021-08-31 14:35:00,160.0,160.0,159.89,159.94,2000.0,147.4859,147.4859,147.3845,147.4306,2000.0
2021-08-31 14:40:00,159.95,160.01,159.91,159.93,2930.0,147.4398,147.4951,147.403,147.4214,2930.0
2021-08-31 14:45:00,159.94,159.96,159.79,159.79,1112.0,147.4306,147.449,147.2923,147.2923,1112.0
2021-08-31 14:50:00,159.84,159.87,159.79,159.79,1500.0,147.3384,147.3661,147.2923,147.2923,1500.0
2021-08-31 14:55:00,159.74,159.89,159.74,159.89,2519.0,147.2463,147.3845,147.2463,147.3845,2519.0
2021-08-31 15:00:00,159.88,159.93,159.82,159.9,2506.0,147.3753,147.4214,147.32,147.3937,2506.0
2021-08-31 15:05:00,159.88,159.89,159.77,159.8,5503.0,147.3753,147.3845,147.2739,147.3016,5503.0
2021-08-31 15:10:00,159.79,159.79,159.7,159.72,12452.0,147.2923,147.2923,147.2094,147.2278,12452.0
2021-08-31 15:15:00,159.74,159.81,159.7,159.7,3635.0,147.2463,147.3108,147.2094,147.2094,3635.0
2021-08-31 15:20:00,159.69,159.82,159.65,159.81,10379.0,147.2002,147.32,147.1633,147.3108,10379.0
2021-08-31 15:25:00,159.79,159.91,159.78,159.89,6196.0,147.2923,147.403,147.2831,147.3845,6196.0
2021-08-31 15:30:00,159.89,160.07,159.82,160.06,8925.0,147.3845,147.5504,147.32,147.5412,8925.0
2021-08-31 15:35:00,160.06,160.06,159.84,159.89,15090.0,147.5412,147.5412,147.3384,147.3845,15090.0
2021-08-31 15:40:00,159.81,159.93,159.78,159.81,28761.0,147.3108,147.4214,147.2831,147.3108,28761.0
2021-08-31 15:45:00,159.84,160.03,159.81,159.84,22779.0,147.3384,147.5136,147.3108,147.3384,22779.0
2021-08-31 15:50:00,159.84,159.86,159.68,159.78,33416.0,147.3384,147.3569,147.1909,147.2831,33416.0
2021-08-31 15:55:00,159.78,159.88,159.61,159.74,117658.0,147.2831,147.3753,147.1264,147.2463,117658.0
2021-09-01 09:30:00,159.43,159.55,158.59,159.08,17706.0,146.9605,147.0711,146.1862,146.6379,17706.0
2021-09-01 09:35:00,159.03,159.26,158.95,158.95,2566.0,146.5918,146.8038,146.518,146.518,2566.0
2021-09-01 09:40:00,158.81,158.94,158.52,158.94,1777.0,146.389,146.5088,146.1217,146.5088,1777.0
2021-09-01 09:45:00,158.88,158.88,158.49,158.51,3440.0,146.4535,146.4535,146.094,146.1125,3440.0
2021-09-01 09:50:00,158.54,158.59,158.22,158.34,8772.0,146.1401,146.1862,145.8451,145.9558,8772.0
2021-09-01 09:55:00,158.41,158.49,158.21,158.37,9985.0,146.0203,146.094,145.8359,145.9834,9985.0
2021-09-01 10:00:00,158.57,159.53,158.57,159.5,10721.0,146.1678,147.0527,146.1678,147.025,10721.0
2021-09-01 10:05:00,159.49,159.5,158.99,159.02,7675.0,147.0158,147.025,146.5549,146.5826,7675.0
2021-09-01 10:10:00,159.01,159.35,158.76,159.28,5845.0,146.5733,146.8868,146.3429,146.8222,5845.0
2021-09-01 10:15:00,159.35,159.57,159.33,159.46,4100.0,146.8868,147.0895,146.8683,146.9882,4100.0
2021-09-01 10:20:00,159.46,159.46,159.15,159.15,6223.0,146.9882,146.9882,146.7024,146.7024,6223.0
2021-09-01 10:25:00,159.11,159.29,159.05,159.28,7405.0,146.6655,146.8314,146.6102,146.8222,7405.0
2021-09-01 10:30:00,159.36,159.51,159.26,159.42,7557.0,146.896,147.0342,146.8038,146.9513,7557.0
2021-09-01 10:35:00,159.45,159.5,158.95,158.99,6288.0,146.9789,147.025,146.518,146.5549,6288.0
2021-09-01 10:40:00,158.99,159.24,158.99,159.24,5541.0,146.5549,146.7854,146.5549,146.7854,5541.0
2021-09-01 10:45:00,159.24,159.39,159.24,159.37,4208.0,146.7854,146.9236,146.7854,146.9052,4208.0
2021-09-01 10:50:00,159.37,159.67,159.26,159.67,3300.0,146.9052,147.1817,146.8038,147.1817,3300.0
2021-09-01 10:55:00,159.67,159.76,159.52,159.58,8843.0,147.1817,147.2647,147.0435,147.0988,8843.0
2021-09-01 11:00:00,159.58,159.7,159.38,159.38,11583.0,147.0988,147.2094,146.9144,146.9144,11583.0
2021-09-01 11:05:00,159.4,159.4,159.22,159.3,8318.0,146.9328,146.9328,146.7669,146.8407,8318.0
2021-09-01 11:10:00,159.3,159.3,158.95,158.98,7242.0,146.8407,146.8407,146.518,146.5457,7242.0
2021-09-01 11:15:00,158.99,159.13,158.98,159.02,6607.0,146.5549,146.684,146.5457,146.5826,6607.0
2021-09-01 11:20:00,159.04,159.04,158.49,158.53,8771.0,146.601,146.601,146.094,146.1309,8771.0
2021-09-01 11:25:00,158.53,158.62,158.33,158.56,13187.0,146.1309,146.2139,145.9465,146.1585,13187.0
2021-09-01 11:30:00,158.59,158.94,158.56,158.94,4151.0,146.1862,146.5088,146.1585,146.5088,4151.0
2021-09-01 11:35:00,158.94,159.01,158.9,158.94,4465.0,146.5088,146.5733,146.472,146.5088,4465.0
2021-09-01 11:40:00,158.97,159.09,158.94,159.08,3989.0,146.5365,146.6471,146.5088,146.6379,3989.0
2021-09-01 11:45:00,159.11,159.15,159.04,159.1,4258.0,146.6655,146.7024,146.601,146.6563,4258.0
2021-09-01 11:50:00,159.14,159.2,159.07,159.19,4812.0,146.6932,146.7485,146.6287,146.7393,4812.0
2021-09-01 11:55:00,159.12,159.18,159.02,159.03,4936.0,146.6747,146.7301,146.5826,146.5918,4936.0
2021-09-01 12:00:00,159.06,159.16,158.95,158.98,4596.0,146.6194,146.7116,146.518,146.5457,4596.0
2021-09-01 12:05:00,158.96,159.1,158.96,159.09,3700.0,146.5273,146.6563,146.5273,146.6471,3700.0
2021-09-01 12:10:00,159.1,159.1,158.88,158.97,17993.0,146.6563,146.6563,146.4535,146.5365,17993.0
2021-09-01 12:15:00,158.97,159.07,158.95,159.07,11487.0,146.5365,146.6287,146.518,146.6287,11487.0
2021-09-01 12:20:00,159.07,159.16,159.07,159.12,3639.0,146.6287,146.7116,146.6287,146.6747,3639.0
2021-09-01 12:25:00,159.09,159.09,158.97,158.98,4635.0,146.6471,146.6471,146.5365,146.5457,4635.0
2021-09-01 12:30:00,159.03,159.31,159.03,159.28,6986.0,146.5918,146.8499,146.5918,146.8222,6986.0
2021-09-01 12:35:00,159.36,159.61,159.36,159.6,4687.0,146.896,147.1264,146.896,147.1172,4687.0
2021-09-01 12:40:00,159.6,159.82,159.49,159.77,5559.0,147.1172,147.32,147.0158,147.2739,5559.0
2021-09-01 12:45:00,159.76,159.76,159.57,159.68,4505.0,147.2647,147.2647,147.0895,147.1909,4505.0
2021-09-01 12:50:00,159.67,159.67,159.6,159.66,4593.0,147.1817,147.1817,147.1172,147.1725,4593.0
2021-09-01 12:55:00,159.66,160.05,159.64,159.98,5796.0,147.1725,147.532,147.1541,147.4675,5796.0
2021-09-01 13:00:00,159.98,160.01,159.92,159.92,4665.0,147.4675,147.4951,147.4122,147.4122,4665.0
2021-09-01 13:05:00,159.94,159.95,159.83,159.94,3175.0,147.4306,147.4398,147.3292,147.4306,3175.0
2021-09-01 13:10:00,159.94,159.94,159.72,159.72,3527.0,147.4306,147.4306,147.2278,147.2278,3527.0
2021-09-01 13:15:00,159.72,159.75,159.51,159.65,7669.0,147.2278,147.2555,147.0342,147.1633,7669.0
2021-09-01 13:20:00,159.67,159.76,159.61,159.61,5320.0,147.1817,147.2647,147.1264,147.1264,5320.0
2021-09-01 13:25:00,159.64,159.71,159.63,159.7,2515.0,147.1541,147.2186,147.1449,147.2094,2515.0
2021-09-01 13:30:00,159.79,159.82,159.69,159.72,4439.0,147.2923,147.32,147.2002,147.2278,4439.0
2021-09-01 13:35:00,159.74,159.79,159.69,159.72,3976.0,147.2463,147.2923,147.2002,147.2278,3976.0
2021-09-01 13:40:00,159.73,159.82,159.68,159.69,7426.0,147.237,147.32,147.1909,147.2002,7426.0
2021-09-01 13:45:00,159.72,159.8,159.72,159.8,3027.0,147.2278,147.3016,147.2278,147.3016,3027.0
2021-09-01 13:50:00,159.8,159.94,159.8,159.94,4707.0,147.3016,147.4306,147.3016,147.4306,4707.0
2021-09-01 13:55:00,160.0,160.11,159.98,160.1,13725.0,147.4859,147.5873,147.4675,147.5781,13725.0
2021-09-01 14:00:00,160.1,160.17,160.04,160.16,5789.0,147.5781,147.6426,147.5228,147.6334,5789.0
2021-09-01 14:05:00,160.17,160.21,160.1,160.18,10914.0,147.6426,147.6795,147.5781,147.6518,10914.0
2021-09-01 14:10:00,160.18,160.22,160.13,160.14,4305.0,147.6518,147.6887,147.6057,147.615,4305.0
2021-09-01 14:15:00,160.16,160.22,160.07,160.07,5034.0,147.6334,147.6887,147.5504,147.5504,5034.0
2021-09-01 14:20:00,160.04,160.08,159.9,159.9,4215.0,147.5228,147.5597,147.3937,147.3937,4215.0
2021-09-01 14:25:00,159.87,159.94,159.81,159.81,4375.0,147.3661,147.4306,147.3108,147.3108,4375.0
2021-09-01 14:30:00,159.86,160.06,159.85,160.0,4871.0,147.3569,147.5412,147.3476,147.4859,4871.0
2021-09-01 14:35:00,160.0,160.13,160.0,160.12,3095.0,147.4859,147.6057,147.4859,147.5965,3095.0
2021-09-01 14:40:00,160.16,160.16,159.96,159.98,5399.0,147.6334,147.6334,147.449,147.4675,5399.0
2021-09-01 14:45:00,159.98,160.17,159.97,160.1,17623.0,147.4675,147.6426,147.4583,147.5781,17623.0
2021-09-01 14:50:00,160.14,160.23,160.14,160.15,4794.0,147.615,147.6979,147.615,147.6242,4794.0
2021-09-01 14:55:00,160.2,160.2,159.98,160.0,2716.0,147.6703,147.6703,147.4675,147.4859,2716.0
2021-09-01 15:00:00,159.97,159.98,159.93,159.96,2340.0,147.4583,147.4675,147.4214,147.449,2340.0
2021-09-01 15:05:00,159.92,159.92,159.74,159.77,3679.0,147.4122,147.4122,147.2463,147.2739,3679.0
2021-09-01 15:10:00,159.77,159.96,159.77,159.95,4103.0,147.2739,147.449,147.2739,147.4398,4103.0
2021-09-01 15:15:00,159.92,159.92,159.63,159.63,3666.0,147.4122,147.4122,147.1449,147.1449,3666.0
2021-09-01 15:20:00,159.63,159.71,159.61,159.68,4856.0,147.1449,147.2186,147.1264,147.1909,4856.0
2021-09-01 15:25:00,159.68,159.68,159.58,159.64,6024.0,147.1909,147.1909,147.0988,147.1541,6024.0
2021-09-01 15:30:00,159.63,159.63,159.48,159.48,8017.0,147.1449,147.1449,147.0066,147.0066,8017.0
2021-09-01 15:35:00,159.47,159.48,159.38,159.38,7137.0,146.9974,147.0066,146.9144,146.9144,7137.0
2021-09-01 15:40:00,159.39,159.44,159.27,159.38,12574.0,146.9236,146.9697,146.813,146.9144,12574.0
2021-09-01 15:45:00,159.39,159.44,159.36,159.41,18189.0,146.9236,146.9697,146.896,146.9421,18189.0
2021-09-01 15:50:00,159.45,159.57,159.37,159.48,26014.0,146.9789,147.0895,146.9052,147.0066,26014.0
2021-09-01 15:55:00,159.42,159.43,159.01,159.29,146284.0,146.9513,146.9605,146.5733,146.8314,146284.0
2021-09-02 09:30:00,159.72,159.72,158.25,158.49,45151.0,147.2278,147.2278,145.8728,146.094,45151.0
2021-09-02 09:35:00,158.72,159.07,158.72,158.86,14757.0,146.306,146.6287,146.306,146.4351,14757.0
2021-09-02 09:40:00,158.86,159.14,158.8,158.95,9870.0,146.4351,146.6932,146.3798,146.518,9870.0
2021-09-02 09:45:00,159.04,159.38,158.97,159.26,8318.0,146.601,146.9144,146.5365,146.8038,8318.0
2021-09-02 09:50:00,159.26,159.82,159.26,159.8,12409.0,146.8038,147.32,146.8038,147.3016,12409.0
2021-09-02 09:55:00,159.83,159.83,159.42,159.42,4807.0,147.3292,147.3292,146.9513,146.9513,4807.0
2021-09-02 10:00:00,159.42,159.56,159.19,159.27,9239.0,146.9513,147.0803,146.7393,146.813,9239.0
2021-09-02 10:05:00,159.27,159.44,159.27,159.43,5237.0,146.813,146.9697,146.813,146.9605,5237.0
2021-09-02 10:10:00,159.25,159.26,159.02,159.09,4665.0,146.7946,146.8038,146.5826,146.6471,4665.0
2021-09-02 10:15:00,159.09,159.24,159.04,159.23,4941.0,146.6471,146.7854,146.601,146.7761,4941.0
2021-09-02 10:20:00,159.24,159.46,159.24,159.45,4241.0,146.7854,146.9882,146.7854,146.9789,4241.0
2021-09-02 10:25:00,159.48,159.51,159.37,159.44,4781.0,147.0066,147.0342,146.9052,146.9697,4781.0
2021-09-02 10:30:00,159.43,159.59,159.4,159.4,10806.0,146.9605,147.108,146.9328,146.9328,10806.0
2021-09-02 10:35:00,159.4,159.41,159.24,159.33,5139.0,146.9328,146.9421,146.7854,146.8683,5139.0
2021-09-02 10:40:00,159.34,159.59,159.33,159.59,4699.0,146.8775,147.108,146.8683,147.108,4699.0
2021-09-02 10:45:00,159.64,159.69,159.49,159.64,10706.0,147.1541,147.2002,147.0158,147.1541,10706.0
2021-09-02 10:50:00,159.59,160.0,159.51,159.88,22366.0,147.108,147.4859,147.0342,147.3753,22366.0
2021-09-02 10:55:00,159.84,160.1,159.72,159.96,7422.0,147.3384,147.5781,147.2278,147.449,7422.0
2021-09-02 11:00:00,159.99,160.08,159.89,160.01,8832.0,147.4767,147.5597,147.3845,147.4951,8832.0
2021-09-02 11:05:00,160.01,160.01,159.82,159.82,7244.0,147.4951,147.4951,147.32,147.32,7244.0
2021-09-02 11:10:00,159.82,159.82,159.53,159.53,4132.0,147.32,147.32,147.0527,147.0527,4132.0
2021-09-02 11:15:00,159.56,159.6,159.5,159.6,6745.0,147.0803,147.1172,147.025,147.1172,6745.0
2021-09-02 11:20:00,159.65,159.7,159.53,159.7,11897.0,147.1633,147.2094,147.0527,147.2094,11897.0
2021-09-02 11:25:00,159.71,159.76,159.59,159.74,5761.0,147.2186,147.2647,147.108,147.2463,5761.0
2021-09-02 11:30:00,159.73,159.78,159.66,159.77,7748.0,147.237,147.2831,147.1725,147.2739,7748.0
2021-09-02 11:35:00,159.73,159.83,159.73,159.75,5208.0,147.237,147.3292,147.237,147.2555,5208.0
2021-09-02 11:40:00,159.81,159.82,159.55,159.68,4229.0,147.3108,147.32,147.0711,147.1909,4229.0
2021-09-02 11:45:00,159.72,159.76,159.64,159.75,3129.0,147.2278,147.2647,147.1541,147.2555,3129.0
2021-09-02 11:50:00,159.77,159.83,159.72,159.72,4352.0,147.2739,147.3292,147.2278,147.2278,4352.0
2021-09-02 11:55:00,159.75,159.8,159.71,159.71,3597.0,147.2555,147.3016,147.2186,147.2186,3597.0
2021-09-02 12:00:00,159.77,159.77,159.68,159.74,2772.0,147.2739,147.2739,147.1909,147.2463,2772.0
2021-09-02 12:05:00,159.74,159.75,159.63,159.64,2538.0,147.2463,147.2555,147.1449,147.1541,2538.0
2021-09-02 12:10:00,159.63,159.66,159.58,159.65,10010.0,147.1449,147.1725,147.0988,147.1633,10010.0
2021-09-02 12:15:00,159.67,159.67,159.58,159.67,5110.0,147.1817,147.1817,147.0988,147.1817,5110.0
2021-09-02 12:20:00,159.69,159.69,159.45,159.45,2802.0,147.2002,147.2002,146.9789,146.9789,2802.0
2021-09-02 12:25:00,159.44,159.55,159.42,159.53,6337.0,146.9697,147.0711,146.9513,147.0527,6337.0
2021-09-02 12:30:00,159.52,159.65,159.51,159.63,3783.0,147.0435,147.1633,147.0342,147.1449,3783.0
2021-09-02 12:35:00,159.64,159.65,159.48,159.56,4907.0,147.1541,147.1633,147.0066,147.0803,4907.0
2021-09-02 12:40:00,159.59,159.63,159.54,159.54,4900.0,147.108,147.1449,147.0619,147.0619,4900.0
2021-09-02 12:45:00,159.53,159.62,159.53,159.62,6409.0,147.0527,147.1356,147.0527,147.1356,6409.0
2021-09-02 12:50:00,159.62,159.85,159.61,159.85,2601.0,147.1356,147.3476,147.1264,147.3476,2601.0
2021-09-02 12:55:00,159.85,159.92,159.84,159.84,6950.0,147.3476,147.4122,147.3384,147.3384,6950.0
2021-09-02 13:00:00,159.85,159.87,159.66,159.67,2863.0,147.3476,147.3661,147.1725,147.1817,2863.0
2021-09-02 13:05:00,159.66,159.7,159.55,159.61,2923.0,147.1725,147.2094,147.0711,147.1264,2923.0
2021-09-02 13:10:00,159.63,159.68,159.61,159.68,3103.0,147.1449,147.1909,147.1264,147.1909,3103.0
2021-09-02 13:15:00,159.72,159.76,159.66,159.69,3586.0,147.2278,147.2647,147.1725,147.2002,3586.0
2021-09-02 13:20:00,159.69,159.73,159.63,159.64,4328.0,147.2002,147.237,147.1449,147.1541,4328.0
2021-09-02 13:25:00,159.67,159.76,159.67,159.75,3010.0,147.1817,147.2647,147.1817,147.2555,3010.0
2021-09-02 13:30:00,159.75,159.83,159.68,159.73,3093.0,147.2555,147.3292,147.1909,147.237,3093.0
2021-09-02 13:35:00,159.77,159.77,159.64,159.65,2544.0,147.2739,147.2739,147.1541,147.1633,2544.0
2021-09-02 13:40:00,159.69,159.72,159.59,159.66,4721.0,147.2002,147.2278,147.108,147.1725,4721.0
2021-09-02 13:45:00,159.66,159.69,159.58,159.59,3704.0,147.1725,147.2002,147.0988,147.108,3704.0
2021-09-02 13:50:00,159.59,159.72,159.56,159.66,4070.0,147.108,147.2278,147.0803,147.1725,4070.0
2021-09-02 13:55:00,159.68,159.71,159.62,159.64,2728.0,147.1909,147.2186,147.1356,147.1541,2728.0
2021-09-02 14:00:00,159.64,159.68,159.63,159.66,3223.0,147.1541,147.1909,147.1449,147.1725,3223.0
2021-09-02 14:05:00,159.65,159.7,159.57,159.7,3809.0,147.1633,147.2094,147.0895,147.2094,3809.0
2021-09-02 14:10:00,159.7,159.7,159.58,159.66,3956.0,147.2094,147.2094,147.0988,147.1725,3956.0
2021-09-02 14:15:00,159.66,159.67,159.6,159.64,3124.0,147.1725,147.1817,147.1172,147.1541,3124.0
2021-09-02 14:20:00,159.64,159.77,159.64,159.7,6593.0,147.1541,147.2739,147.1541,147.2094,6593.0
2021-09-02 14:25:00,159.7,159.83,159.66,159.83,3590.0,147.2094,147.3292,147.1725,147.3292,3590.0
2021-09-02 14:30:00,159.8,159.85,159.75,159.78,4197.0,147.3016,147.3476,147.2555,147.2831,4197.0
2021-09-02 14:35:00,159.74,159.74,159.58,159.66,4849.0,147.2463,147.2463,147.0988,147.1725,4849.0
2021-09-02 14:40:00,159.67,159.76,159.66,159.75,4270.0,147.1817,147.2647,147.1725,147.2555,4270.0
2021-09-02 14:45:00,159.75,159.81,159.66,159.66,3735.0,147.2555,147.3108,147.1725,147.1725,3735.0
2021-09-02 14:50:00,159.71,159.72,159.5,159.51,4814.0,147.2186,147.2278,147.025,147.0342,4814.0
2021-09-02 14:55:00,159.54,159.56,159.42,159.42,4094.0,147.0619,147.0803,146.9513,146.9513,4094.0
2021-09-02 15:00:00,159.46,159.55,159.46,159.48,8259.0,146.9882,147.0711,146.9882,147.0066,8259.0
2021-09-02 15:05:00,159.5,159.5,159.41,159.41,5681.0,147.025,147.025,146.9421,146.9421,5681.0
2021-09-02 15:10:00,159.46,159.65,159.41,159.57,7214.0,146.9882,147.1633,146.9421,147.0895,7214.0
2021-09-02 15:15:00,159.57,159.6,159.52,159.54,5718.0,147.0895,147.1172,147.0435,147.0619,5718.0
2021-09-02 15:20:00,159.52,159.61,159.48,159.51,7108.0,147.0435,147.1264,147.0066,147.0342,7108.0
2021-09-02 15:25:00,159.52,159.61,159.44,159.49,6851.0,147.0435,147.1264,146.9697,147.0158,6851.0
2021-09-02 15:30:00,159.52,159.61,159.45,159.56,9449.0,147.0435,147.1264,146.9789,147.0803,9449.0
2021-09-02 15:35:00,159.55,159.61,159.45,159.6,7064.0,147.0711,147.1264,146.9789,147.1172,7064.0
2021-09-02 15:40:00,159.61,159.74,159.58,159.73,13370.0,147.1264,147.2463,147.0988,147.237,13370.0
2021-09-02 15:45:00,159.75,159.84,159.61,159.61,12077.0,147.2555,147.3384,147.1264,147.1264,12077.0
2021-09-02 15:50:00,159.62,159.98,159.62,159.94,19127.0,147.1356,147.4675,147.1356,147.4306,19127.0
2021-09-02 15:55:00,159.94,160.03,159.85,160.03,43268.0,147.4306,147.5136,147.3476,147.5136,43268.0
2021-09-03 09:30:00,159.23,159.58,159.2,159.53,26266.0,146.7761,147.0988,146.7485,147.0527,26266.0
2021-09-03 09:35:00,159.64,159.84,159.58,159.66,7553.0,147.1541,147.3384,147.0988,147.1725,7553.0
2021-09-03 09:40:00,159.66,159.88,159.46,159.75,5883.0,147.1725,147.3753,146.9882,147.2555,5883.0
2021-09-03 09:45:00,159.74,159.95,159.49,159.63,4476.0,147.2463,147.4398,147.0158,147.1449,4476.0
2021-09-03 09:50:00,159.65,159.65,158.69,158.99,8722.0,147.1633,147.1633,146.2784,146.5549,8722.0
2021-09-03 09:55:00,158.99,159.13,158.71,158.73,6343.0,146.5549,146.684,146.2968,146.3152,6343.0
2021-09-03 10:00:00,158.72,159.02,158.4,159.02,8943.0,146.306,146.5826,146.0111,146.5826,8943.0
2021-09-03 10:05:00,159.01,159.3,158.97,159.1,6397.0,146.5733,146.8407,146.5365,146.6563,6397.0
2021-09-03 10:10:00,159.17,159.45,159.03,159.31,4544.0,146.7208,146.9789,146.5918,146.8499,4544.0
2021-09-03 10:15:00,159.46,159.68,159.46,159.61,4729.0,146.9882,147.1909,146.9882,147.1264,4729.0
2021-09-03 10:20:00,159.66,159.67,159.46,159.47,3854.0,147.1725,147.1817,146.9882,146.9974,3854.0
2021-09-03 10:25:00,159.47,159.62,159.47,159.54,2702.0,146.9974,147.1356,146.9974,147.0619,2702.0
2021-09-03 10:30:00,159.47,159.48,159.35,159.47,3701.0,146.9974,147.0066,146.8868,146.9974,3701.0
2021-09-03 10:35:00,159.47,159.57,159.26,159.3,4985.0,146.9974,147.0895,146.8038,146.8407,4985.0
2021-09-03 10:40:00,159.3,159.3,159.13,159.24,5098.0,146.8407,146.8407,146.684,146.7854,5098.0
2021-09-03 10:45:00,159.3,159.31,159.15,159.3,4741.0,146.8407,146.8499,146.7024,146.8407,4741.0
2021-09-03 10:50:00,159.33,159.33,159.15,159.23,4500.0,146.8683,146.8683,146.7024,146.7761,4500.0
2021-09-03 10:55:00,159.23,159.33,159.07,159.32,3845.0,146.7761,146.8683,146.6287,146.8591,3845.0
2021-09-03 11:00:00,159.33,159.43,159.28,159.34,2979.0,146.8683,146.9605,146.8222,146.8775,2979.0
2021-09-03 11:05:00,159.37,159.37,159.26,159.35,5966.0,146.9052,146.9052,146.8038,146.8868,5966.0
2021-09-03 11:10:00,159.35,159.47,159.28,159.28,4086.0,146.8868,146.9974,146.8222,146.8222,4086.0
2021-09-03 11:15:00,159.28,159.32,159.22,159.31,3010.0,146.8222,146.8591,146.7669,146.8499,3010.0
2021-09-03 11:20:00,159.31,159.31,159.07,159.18,3762.0,146.8499,146.8499,146.6287,146.7301,3762.0
2021-09-03 11:25:00,159.22,159.3,159.1,159.15,2509.0,146.7669,146.8407,146.6563,146.7024,2509.0
2021-09-03 11:30:00,159.19,159.19,158.88,158.94,3995.0,146.7393,146.7393,146.4535,146.5088,3995.0
2021-09-03 11:35:00,158.94,159.03,158.94,158.94,2891.0,146.5088,146.5918,146.5088,146.5088,2891.0
2021-09-03 11:40:00,158.91,159.04,158.86,159.04,2198.0,146.4812,146.601,146.4351,146.601,2198.0
2021-09-03 11:45:00,159.07,159.17,159.07,159.17,1700.0,146.6287,146.7208,146.6287,146.7208,1700.0
2021-09-03 11:50:00,159.17,159.17,158.96,158.97,2027.0,146.7208,146.7208,146.5273,146.5365,2027.0
2021-09-03 11:55:00,159.01,159.04,158.9,158.9,3758.0,146.5733,146.601,146.472,146.472,3758.0
2021-09-03 12:00:00,158.9,158.9,158.73,158.74,2504.0,146.472,146.472,146.3152,146.3245,2504.0
2021-09-03 12:05:00,158.75,158.85,158.75,158.82,2965.0,146.3337,146.4259,146.3337,146.3982,2965.0
2021-09-03 12:10:00,158.81,158.94,158.76,158.94,2407.0,146.389,146.5088,146.3429,146.5088,2407.0
2021-09-03 12:15:00,158.94,158.94,158.75,158.78,3687.0,146.5088,146.5088,146.3337,146.3613,3687.0
2021-09-03 12:20:00,158.78,159.02,158.78,158.97,3390.0,146.3613,146.5826,146.3613,146.5365,3390.0
2021-09-03 12:25:00,159.0,159.1,159.0,159.09,2946.0,146.5641,146.6563,146.5641,146.6471,2946.0
2021-09-03 12:30:00,159.15,159.15,159.02,159.04,2000.0,146.7024,146.7024,146.5826,146.601,2000.0
2021-09-03 12:35:00,159.05,159.12,159.05,159.12,1932.0,146.6102,146.6747,146.6102,146.6747,1932.0
2021-09-03 12:40:00,159.14,159.17,159.09,159.15,4213.0,146.6932,146.7208,146.6471,146.7024,4213.0
2021-09-03 12:45:00,159.19,159.22,159.1,159.21,2282.0,146.7393,146.7669,146.6563,146.7577,2282.0
2021-09-03 12:50:00,159.21,159.26,159.17,159.22,2443.0,146.7577,146.8038,146.7208,146.7669,2443.0
2021-09-03 12:55:00,159.22,159.24,159.18,159.24,4851.0,146.7669,146.7854,146.7301,146.7854,4851.0
2021-09-03 13:00:00,159.24,159.39,159.23,159.37,1796.0,146.7854,146.9236,146.7761,146.9052,1796.0
2021-09-03 13:05:00,159.38,159.53,159.38,159.48,3387.0,146.9144,147.0527,146.9144,147.0066,3387.0
2021-09-03 13:10:00,159.48,159.67,159.48,159.67,2441.0,147.0066,147.1817,147.0066,147.1817,2441.0
2021-09-03 13:15:00,159.65,159.68,159.62,159.62,1651.0,147.1633,147.1909,147.1356,147.1356,1651.0
2021-09-03 13:20:00,159.62,159.62,159.57,159.57,2003.0,147.1356,147.1356,147.0895,147.0895,2003.0
2021-09-03 13:25:00,159.6,159.64,159.56,159.59,11514.0,147.1172,147.1541,147.0803,147.108,11514.0
2021-09-03 13:30:00,159.61,159.66,159.58,159.58,2167.0,147.1264,147.1725,147.0988,147.0988,2167.0
2021-09-03 13:35:00,159.59,159.6,159.49,159.59,2536.0,147.108,147.1172,147.0158,147.108,2536.0
2021-09-03 13:40:00,159.61,159.73,159.61,159.71,2177.0,147.1264,147.237,147.1264,147.2186,2177.0
2021-09-03 13:45:00,159.74,159.74,159.65,159.73,2431.0,147.2463,147.2463,147.1633,147.237,2431.0
2021-09-03 13:50:00,159.73,159.75,159.72,159.73,1000.0,147.237,147.2555,147.2278,147.237,1000.0
2021-09-03 13:55:00,159.73,159.73,159.68,159.68,1771.0,147.237,147.237,147.1909,147.1909,1771.0
2021-09-03 14:00:00,159.65,159.65,159.6,159.64,1504.0,147.1633,147.1633,147.1172,147.1541,1504.0
2021-09-03 14:05:00,159.64,159.71,159.64,159.69,2337.0,147.1541,147.2186,147.1541,147.2002,2337.0
2021-09-03 14:10:00,159.72,159.72,159.62,159.65,2870.0,147.2278,147.2278,147.1356,147.1633,2870.0
2021-09-03 14:15:00,159.68,159.72,159.66,159.72,1672.0,147.1909,147.2278,147.1725,147.2278,1672.0
2021-09-03 14:20:00,159.71,159.74,159.67,159.71,3878.0,147.2186,147.2463,147.1817,147.2186,3878.0
2021-09-03 14:25:00,159.71,159.71,159.53,159.56,3809.0,147.2186,147.2186,147.0527,147.0803,3809.0
2021-09-03 14:30:00,159.58,159.64,159.54,159.62,3434.0,147.0988,147.1541,147.0619,147.1356,3434.0
2021-09-03 14:35:00,159.64,159.65,159.5,159.5,1900.0,147.1541,147.1633,147.025,147.025,1900.0
2021-09-03 14:40:00,159.5,159.54,159.48,159.54,1821.0,147.025,147.0619,147.0066,147.0619,1821.0
2021-09-03 14:45:00,159.53,159.56,159.5,159.53,3335.0,147.0527,147.0803,147.025,147.0527,3335.0
2021-09-03 14:50:00,159.55,159.63,159.54,159.63,2597.0,147.0711,147.1449,147.0619,147.1449,2597.0
2021-09-03 14:55:00,159.64,159.69,159.59,159.64,3237.0,147.1541,147.2002,147.108,147.1541,3237.0
2021-09-03 15:00:00,159.69,159.77,159.69,159.75,3075.0,147.2002,147.2739,147.2002,147.2555,3075.0
2021-09-03 15:05:00,159.76,159.76,159.66,159.69,2473.0,147.2647,147.2647,147.1725,147.2002,2473.0
2021-09-03 15:10:00,159.69,159.77,159.67,159.77,3796.0,147.2002,147.2739,147.1817,147.2739,3796.0
2021-09-03 15:15:00,159.75,159.78,159.68,159.75,2819.0,147.2555,147.2831,147.1909,147.2555,2819.0
2021-09-03 15:20:00,159.74,159.74,159.6,159.67,3002.0,147.2463,147.2463,147.1172,147.1817,3002.0
2021-09-03 15:25:00,159.67,159.79,159.67,159.78,4710.0,147.1817,147.2923,147.1817,147.2831,4710.0
2021-09-03 15:30:00,159.75,159.82,159.67,159.72,5467.0,147.2555,147.32,147.1817,147.2278,5467.0
2021-09-03 15:35:00,159.76,159.79,159.62,159.7,7396.0,147.2647,147.2923,147.1356,147.2094,7396.0
2021-09-03 15:40:00,159.72,159.72,159.63,159.7,6764.0,147.2278,147.2278,147.1449,147.2094,6764.0
2021-09-03 15:45:00,159.67,159.72,159.57,159.6,4004.0,147.1817,147.2278,147.0895,147.1172,4004.0
2021-09-03 15:50:00,159.62,159.66,159.43,159.43,17330.0,147.1356,147.1725,146.9605,146.9605,17330.0
2021-09-03 15:55:00,159.45,159.45,159.09,159.21,60112.0,146.9789,146.9789,146.6471,146.7577,60112.0
2021-09-07 09:30:00,158.95,159.46,158.01,158.15,21539.0,146.518,146.9882,145.6516,145.7806,21539.0
2021-09-07 09:35:00,158.15,158.15,157.39,157.39,7484.0,145.7806,145.7806,145.0801,145.0801,7484.0
2021-09-07 09:40:00,157.42,157.42,156.71,157.05,15779.0,145.1077,145.1077,144.4532,144.7666,15779.0
2021-09-07 09:45:00,157.03,157.07,156.65,157.07,9768.0,144.7482,144.7851,144.3979,144.7851,9768.0
2021-09-07 09:50:00,157.06,157.47,156.84,157.44,7008.0,144.7759,145.1538,144.5731,145.1261,7008.0
2021-09-07 09:55:00,157.35,157.92,157.25,157.8,7532.0,145.0432,145.5686,144.951,145.458,7532.0
2021-09-07 10:00:00,157.82,157.99,157.69,157.91,10180.0,145.4764,145.6331,145.3566,145.5594,10180.0
2021-09-07 10:05:00,157.99,158.0,157.63,157.67,7862.0,145.6331,145.6423,145.3013,145.3382,7862.0
2021-09-07 10:10:00,157.46,157.58,157.35,157.49,6117.0,145.1446,145.2552,145.0432,145.1722,6117.0
2021-09-07 10:15:00,157.49,157.67,157.47,157.59,6738.0,145.1722,145.3382,145.1538,145.2644,6738.0
2021-09-07 10:20:00,157.59,157.7,157.45,157.46,5584.0,145.2644,145.3658,145.1354,145.1446,5584.0
2021-09-07 10:25:00,157.39,157.55,157.35,157.55,6132.0,145.0801,145.2275,145.0432,145.2275,6132.0
2021-09-07 10:30:00,157.55,157.55,157.33,157.33,6099.0,145.2275,145.2275,145.0247,145.0247,6099.0
2021-09-07 10:35:00,157.36,157.45,157.29,157.33,6206.0,145.0524,145.1354,144.9879,145.0247,6206.0
2021-09-07 10:40:00,157.33,157.33,157.13,157.3,6642.0,145.0247,145.0247,144.8404,144.9971,6642.0
2021-09-07 10:45:00,157.26,157.34,157.11,157.26,4974.0,144.9602,145.034,144.822,144.9602,4974.0
2021-09-07 10:50:00,157.26,157.26,157.06,157.09,8353.0,144.9602,144.9602,144.7759,144.8035,8353.0
2021-09-07 10:55:00,157.09,157.1,157.02,157.1,7768.0,144.8035,144.8127,144.739,144.8127,7768.0
2021-09-07 11:00:00,157.09,157.12,156.83,156.95,8432.0,144.8035,144.8312,144.5639,144.6745,8432.0
2021-09-07 11:05:00,156.95,157.34,156.92,157.32,6519.0,144.6745,145.034,144.6468,145.0155,6519.0
2021-09-07 11:10:00,157.32,157.5,157.27,157.31,9408.0,145.0155,145.1814,144.9694,145.0063,9408.0
2021-09-07 11:15:00,157.31,157.38,157.1,157.3,9519.0,145.0063,145.0708,144.8127,144.9971,9519.0
2021-09-07 11:20:00,157.34,157.43,157.33,157.34,5029.0,145.034,145.1169,145.0247,145.034,5029.0
2021-09-07 11:25:00,157.36,157.61,157.36,157.6,5020.0,145.0524,145.2828,145.0524,145.2736,5020.0
2021-09-07 11:30:00,157.61,157.75,157.54,157.66,5053.0,145.2828,145.4119,145.2183,145.3289,5053.0
2021-09-07 11:35:00,157.65,157.72,157.62,157.67,5467.0,145.3197,145.3842,145.2921,145.3382,5467.0
2021-09-07 11:40:00,157.63,157.78,157.58,157.77,6763.0,145.3013,145.4395,145.2552,145.4303,6763.0
2021-09-07 11:45:00,157.77,157.77,157.6,157.67,3800.0,145.4303,145.4303,145.2736,145.3382,3800.0
2021-09-07 11:50:00,157.67,157.67,157.44,157.44,2706.0,145.3382,145.3382,145.1261,145.1261,2706.0
2021-09-07 11:55:00,157.42,157.54,157.4,157.49,4639.0,145.1077,145.2183,145.0893,145.1722,4639.0
2021-09-07 12:00:00,157.49,157.71,157.49,157.71,5419.0,145.1722,145.375,145.1722,145.375,5419.0
2021-09-07 12:05:00,157.69,157.82,157.69,157.75,4924.0,145.3566,145.4764,145.3566,145.4119,4924.0
2021-09-07 12:10:00,157.77,157.86,157.73,157.76,3865.0,145.4303,145.5133,145.3935,145.4211,3865.0
2021-09-07 12:15:00,157.75,157.75,157.65,157.67,3789.0,145.4119,145.4119,145.3197,145.3382,3789.0
2021-09-07 12:20:00,157.66,157.67,157.58,157.61,7386.0,145.3289,145.3382,145.2552,145.2828,7386.0
2021-09-07 12:25:00,157.61,157.72,157.59,157.72,6200.0,145.2828,145.3842,145.2644,145.3842,6200.0
2021-09-07 12:30:00,157.74,157.78,157.71,157.78,8322.0,145.4027,145.4395,145.375,145.4395,8322.0
2021-09-07 12:35:00,157.79,157.83,157.72,157.73,5590.0,145.4488,145.4856,145.3842,145.3935,5590.0
2021-09-07 12:40:00,157.73,158.07,157.71,158.07,13114.0,145.3935,145.7069,145.375,145.7069,13114.0
2021-09-07 12:45:00,158.14,158.59,158.1,158.26,34461.0,145.7714,146.1862,145.7345,145.882,34461.0
2021-09-07 12:50:00,158.28,158.39,158.23,158.37,15287.0,145.9004,146.0018,145.8544,145.9834,15287.0
2021-09-07 12:55:00,158.38,158.42,158.3,158.39,6270.0,145.9926,146.0295,145.9189,146.0018,6270.0
2021-09-07 13:00:00,158.41,158.6,158.4,158.57,5176.0,146.0203,146.1954,146.0111,146.1678,5176.0
2021-09-07 13:05:00,158.57,158.66,158.57,158.62,5963.0,146.1678,146.2507,146.1678,146.2139,5963.0
2021-09-07 13:10:00,158.63,158.75,158.6,158.72,9119.0,146.2231,146.3337,146.1954,146.306,9119.0
2021-09-07 13:15:00,158.76,158.82,158.67,158.76,4342.0,146.3429,146.3982,146.2599,146.3429,4342.0
2021-09-07 13:20:00,158.76,158.82,158.65,158.81,4123.0,146.3429,146.3982,146.2415,146.389,4123.0
2021-09-07 13:25:00,158.81,158.84,158.69,158.69,3968.0,146.389,146.4166,146.2784,146.2784,3968.0
2021-09-07 13:30:00,158.72,158.76,158.61,158.64,3062.0,146.306,146.3429,146.2046,146.2323,3062.0
2021-09-07 13:35:00,158.61,158.61,158.41,158.49,6091.0,146.2046,146.2046,146.0203,146.094,6091.0
2021-09-07 13:40:00,158.49,158.55,158.47,158.55,3081.0,146.094,146.1493,146.0756,146.1493,3081.0
2021-09-07 13:45:00,158.56,158.62,158.5,158.52,2600.0,146.1585,146.2139,146.1032,146.1217,2600.0
2021-09-07 13:50:00,158.54,158.63,158.5,158.61,2575.0,146.1401,146.2231,146.1032,146.2046,2575.0
2021-09-07 13:55:00,158.61,158.65,158.61,158.64,1832.0,146.2046,146.2415,146.2046,146.2323,1832.0
2021-09-07 14:00:00,158.64,158.65,158.58,158.62,3118.0,146.2323,146.2415,146.177,146.2139,3118.0
2021-09-07 14:05:00,158.63,158.64,158.57,158.6,4079.0,146.2231,146.2323,146.1678,146.1954,4079.0
2021-09-07 14:10:00,158.61,158.69,158.6,158.64,6194.0,146.2046,146.2784,146.1954,146.2323,6194.0
2021-09-07 14:15:00,158.65,158.65,158.42,158.45,4066.0,146.2415,146.2415,146.0295,146.0571,4066.0
2021-09-07 14:20:00,158.45,158.46,158.43,158.45,2768.0,146.0571,146.0664,146.0387,146.0571,2768.0
2021-09-07 14:25:00,158.46,158.46,158.28,158.32,4217.0,146.0664,146.0664,145.9004,145.9373,4217.0
2021-09-07 14:30:00,158.33,158.41,158.33,158.41,4790.0,145.9465,146.0203,145.9465,146.0203,4790.0
2021-09-07 14:35:00,158.39,158.42,158.29,158.42,3915.0,146.0018,146.0295,145.9097,146.0295,3915.0
2021-09-07 14:40:00,158.42,158.42,158.29,158.31,2481.0,146.0295,146.0295,145.9097,145.9281,2481.0
2021-09-07 14:45:00,158.31,158.35,158.29,158.32,2820.0,145.9281,145.965,145.9097,145.9373,2820.0
2021-09-07 14:50:00,158.32,158.42,158.31,158.38,6641.0,145.9373,146.0295,145.9281,145.9926,6641.0
2021-09-07 14:55:00,158.35,158.54,158.35,158.52,4688.0,145.965,146.1401,145.965,146.1217,4688.0
2021-09-07 15:00:00,158.53,158.67,158.48,158.67,6158.0,146.1309,146.2599,146.0848,146.2599,6158.0
2021-09-07 15:05:00,158.67,158.72,158.58,158.71,6427.0,146.2599,146.306,146.177,146.2968,6427.0
2021-09-07 15:10:00,158.7,158.72,158.46,158.46,3769.0,146.2876,146.306,146.0664,146.0664,3769.0
2021-09-07 15:15:00,158.45,158.46,158.33,158.42,3727.0,146.0571,146.0664,145.9465,146.0295,3727.0
2021-09-07 15:20:00,158.39,158.43,158.34,158.41,2845.0,146.0018,146.0387,145.9558,146.0203,2845.0
2021-09-07 15:25:00,158.41,158.43,158.28,158.3,4007.0,146.0203,146.0387,145.9004,145.9189,4007.0
2021-09-07 15:30:00,158.29,158.29,158.17,158.25,7822.0,145.9097,145.9097,145.799,145.8728,7822.0
2021-09-07 15:35:00,158.25,158.25,158.05,158.08,12008.0,145.8728,145.8728,145.6884,145.7161,12008.0
2021-09-07 15:40:00,158.09,158.22,158.03,158.09,27322.0,145.7253,145.8451,145.67,145.7253,27322.0
2021-09-07 15:45:00,158.05,158.16,157.95,157.97,23037.0,145.6884,145.7898,145.5963,145.6147,23037.0
2021-09-07 15:50:00,158.01,158.03,157.86,157.87,22648.0,145.6516,145.67,145.5133,145.5225,22648.0
2021-09-07 15:55:00,157.84,157.95,157.65,157.75,87173.0,145.4949,145.5963,145.3197,145.4119,87173.0
2021-09-08 09:30:00,157.4,157.81,156.96,157.72,15226.0,145.0893,145.4672,144.6837,145.3842,15226.0
2021-09-08 09:35:00,157.88,158.7,157.85,158.7,7843.0,145.5317,146.2876,145.5041,146.2876,7843.0
2021-09-08 09:40:00,158.76,158.89,158.71,158.74,4214.0,146.3429,146.4627,146.2968,146.3245,4214.0
2021-09-08 09:45:00,158.86,158.88,158.4,158.51,7567.0,146.4351,146.4535,146.0111,146.1125,7567.0
2021-09-08 09:50:00,158.56,158.65,158.37,158.64,7456.0,146.1585,146.2415,145.9834,146.2323,7456.0
2021-09-08 09:55:00,158.62,158.67,158.51,158.56,7123.0,146.2139,146.2599,146.1125,146.1585,7123.0
2021-09-08 10:00:00,158.56,159.05,158.56,158.81,9057.0,146.1585,146.6102,146.1585,146.389,9057.0
2021-09-08 10:05:00,158.8,158.92,158.63,158.92,6275.0,146.3798,146.4904,146.2231,146.4904,6275.0
2021-09-08 10:10:00,158.91,158.91,158.61,158.71,5616.0,146.4812,146.4812,146.2046,146.2968,5616.0
2021-09-08 10:15:00,158.66,158.66,158.2,158.29,6908.0,146.2507,146.2507,145.8267,145.9097,6908.0
2021-09-08 10:20:00,158.29,158.57,158.25,158.43,2927.0,145.9097,146.1678,145.8728,146.0387,2927.0
2021-09-08 10:25:00,158.43,158.49,158.23,158.48,4053.0,146.0387,146.094,145.8544,146.0848,4053.0
2021-09-08 10:30:00,158.47,158.56,158.35,158.38,4624.0,146.0756,146.1585,145.965,145.9926,4624.0
2021-09-08 10:35:00,158.44,158.44,157.95,158.01,7089.0,146.0479,146.0479,145.5963,145.6516,7089.0
2021-09-08 10:40:00,158.01,158.01,157.4,157.62,9699.0,145.6516,145.6516,145.0893,145.2921,9699.0
2021-09-08 10:45:00,157.62,158.04,157.5,158.04,7561.0,145.2921,145.6792,145.1814,145.6792,7561.0
2021-09-08 10:50:00,158.04,158.12,157.95,158.0,4370.0,145.6792,145.753,145.5963,145.6423,4370.0
2021-09-08 10:55:00,158.01,158.81,158.0,158.74,5725.0,145.6516,146.389,145.6423,146.3245,5725.0
2021-09-08 11:00:00,158.72,159.25,158.72,159.17,6225.0,146.306,146.7946,146.306,146.7208,6225.0
2021-09-08 11:05:00,159.22,159.46,159.22,159.31,6048.0,146.7669,146.9882,146.7669,146.8499,6048.0
2021-09-08 11:10:00,159.31,159.67,159.31,159.63,9121.0,146.8499,147.1817,146.8499,147.1449,9121.0
2021-09-08 11:15:00,159.62,159.69,159.51,159.64,10407.0,147.1356,147.2002,147.0342,147.1541,10407.0
2021-09-08 11:20:00,159.67,159.83,159.52,159.52,8226.0,147.1817,147.3292,147.0435,147.0435,8226.0
2021-09-08 11:25:00,159.44,159.45,159.1,159.1,7732.0,146.9697,146.9789,146.6563,146.6563,7732.0
2021-09-08 11:30:00,159.15,159.28,158.88,158.88,23364.0,146.7024,146.8222,146.4535,146.4535,23364.0
2021-09-08 11:35:00,158.83,158.95,158.75,158.95,11887.0,146.4074,146.518,146.3337,146.518,11887.0
2021-09-08 11:40:00,158.95,159.06,158.93,158.94,12272.0,146.518,146.6194,146.4996,146.5088,12272.0
2021-09-08 11:45:00,158.96,159.17,158.96,158.99,3308.0,146.5273,146.7208,146.5273,146.5549,3308.0
2021-09-08 11:50:00,159.0,159.09,158.96,159.09,5636.0,146.5641,146.6471,146.5273,146.6471,5636.0
2021-09-08 11:55:00,159.07,159.09,158.94,158.94,6082.0,146.6287,146.6471,146.5088,146.5088,6082.0
2021-09-08 12:00:00,158.97,159.35,158.96,159.32,10695.0,146.5365,146.8868,146.5273,146.8591,10695.0
2021-09-08 12:05:00,159.24,159.34,159.24,159.34,7447.0,146.7854,146.8775,146.7854,146.8775,7447.0
2021-09-08 12:10:00,159.34,159.41,159.34,159.37,3066.0,146.8775,146.9421,146.8775,146.9052,3066.0
2021-09-08 12:15:00,159.41,159.6,159.38,159.48,14331.0,146.9421,147.1172,146.9144,147.0066,14331.0
2021-09-08 12:20:00,159.48,159.52,159.42,159.5,4986.0,147.0066,147.0435,146.9513,147.025,4986.0
2021-09-08 12:25:00,159.49,159.49,159.39,159.41,3267.0,147.0158,147.0158,146.9236,146.9421,3267.0
2021-09-08 12:30:00,159.38,159.38,159.27,159.32,3624.0,146.9144,146.9144,146.813,146.8591,3624.0
2021-09-08 12:35:00,159.32,159.34,159.27,159.31,2826.0,146.8591,146.8775,146.813,146.8499,2826.0
2021-09-08 12:40:00,159.35,159.45,159.32,159.33,3000.0,146.8868,146.9789,146.8591,146.8683,3000.0
2021-09-08 12:45:00,159.34,159.34,159.14,159.14,3000.0,146.8775,146.8775,146.6932,146.6932,3000.0
2021-09-08 12:50:00,159.12,159.13,159.03,159.03,3146.0,146.6747,146.684,146.5918,146.5918,3146.0
2021-09-08 12:55:00,159.02,159.04,158.9,158.92,3141.0,146.5826,146.601,146.472,146.4904,3141.0
2021-09-08 13:00:00,158.92,158.92,158.73,158.76,5306.0,146.4904,146.4904,146.3152,146.3429,5306.0
2021-09-08 13:05:00,158.77,158.82,158.6,158.6,5854.0,146.3521,146.3982,146.1954,146.1954,5854.0
2021-09-08 13:10:00,158.62,158.62,158.46,158.46,5603.0,146.2139,146.2139,146.0664,146.0664,5603.0
2021-09-08 13:15:00,158.45,158.57,158.37,158.57,5580.0,146.0571,146.1678,145.9834,146.1678,5580.0
2021-09-08 13:20:00,158.54,158.62,158.54,158.61,2336.0,146.1401,146.2139,146.1401,146.2046,2336.0
2021-09-08 13:25:00,158.61,158.67,158.58,158.67,3558.0,146.2046,146.2599,146.177,146.2599,3558.0
2021-09-08 13:30:00,158.67,158.72,158.62,158.72,3825.0,146.2599,146.306,146.2139,146.306,3825.0
2021-09-08 13:35:00,158.72,158.8,158.72,158.76,3653.0,146.306,146.3798,146.306,146.3429,3653.0
2021-09-08 13:40:00,158.78,158.81,158.76,158.78,3718.0,146.3613,146.389,146.3429,146.3613,3718.0
2021-09-08 13:45:00,158.77,158.78,158.67,158.68,5519.0,146.3521,146.3613,146.2599,146.2692,5519.0
2021-09-08 13:50:00,158.69,158.73,158.64,158.73,2789.0,146.2784,146.3152,146.2323,146.3152,2789.0
2021-09-08 13:55:00,158.75,158.78,158.64,158.64,3551.0,146.3337,146.3613,146.2323,146.2323,3551.0
2021-09-08 14:00:00,158.67,158.96,158.67,158.87,3351.0,146.2599,146.5273,146.2599,146.4443,3351.0
2021-09-08 14:05:00,158.87,158.92,158.74,158.83,3103.0,146.4443,146.4904,146.3245,146.4074,3103.0
2021-09-08 14:10:00,158.83,158.91,158.82,158.9,2000.0,146.4074,146.4812,146.3982,146.472,2000.0
2021-09-08 14:15:00,158.9,158.91,158.65,158.7,3803.0,146.472,146.4812,146.2415,146.2876,3803.0
2021-09-08 14:20:00,158.73,158.81,158.73,158.76,3783.0,146.3152,146.389,146.3152,146.3429,3783.0
2021-09-08 14:25:00,158.77,158.78,158.68,158.74,3107.0,146.3521,146.3613,146.2692,146.3245,3107.0
2021-09-08 14:30:00,158.75,158.8,158.72,158.8,4388.0,146.3337,146.3798,146.306,146.3798,4388.0
2021-09-08 14:35:00,158.81,158.83,158.78,158.82,2300.0,146.389,146.4074,146.3613,146.3982,2300.0
2021-09-08 14:40:00,158.83,158.88,158.78,158.85,4878.0,146.4074,146.4535,146.3613,146.4259,4878.0
2021-09-08 14:45:00,158.88,158.89,158.7,158.7,4901.0,146.4535,146.4627,146.2876,146.2876,4901.0
2021-09-08 14:50:00,158.72,158.74,158.53,158.56,5114.0,146.306,146.3245,146.1309,146.1585,5114.0
2021-09-08 14:55:00,158.56,158.72,158.56,158.61,5189.0,146.1585,146.306,146.1585,146.2046,5189.0
2021-09-08 15:00:00,158.63,158.63,158.52,158.55,6746.0,146.2231,146.2231,146.1217,146.1493,6746.0
2021-09-08 15:05:00,158.51,158.71,158.51,158.69,3573.0,146.1125,146.2968,146.1125,146.2784,3573.0
2021-09-08 15:10:00,158.71,158.85,158.69,158.85,3510.0,146.2968,146.4259,146.2784,146.4259,3510.0
2021-09-08 15:15:00,158.82,158.82,158.68,158.69,2691.0,146.3982,146.3982,146.2692,146.2784,2691.0
2021-09-08 15:20:00,158.65,158.68,158.63,158.66,3159.0,146.2415,146.2692,146.2231,146.2507,3159.0
2021-09-08 15:25:00,158.66,158.72,158.59,158.64,5143.0,146.2507,146.306,146.1862,146.2323,5143.0
2021-09-08 15:30:00,158.63,158.7,158.59,158.69,28711.0,146.2231,146.2876,146.1862,146.2784,28711.0
2021-09-08 15:35:00,158.7,158.74,158.66,158.7,17971.0,146.2876,146.3245,146.2507,146.2876,17971.0
2021-09-08 15:40:00,158.7,158.76,158.68,158.71,15079.0,146.2876,146.3429,146.2692,146.2968,15079.0
2021-09-08 15:45:00,158.71,158.82,158.69,158.73,21867.0,146.2968,146.3982,146.2784,146.3152,21867.0
2021-09-08 15:50:00,158.72,158.84,158.58,158.77,35388.0,146.306,146.4166,146.177,146.3521,35388.0
2021-09-08 15:55:00,158.77,158.92,158.63,158.75,78382.0,146.3521,146.4904,146.2231,146.3337,78382.0
2021-09-09 09:30:00,158.01,158.55,157.39,158.34,16175.0,146.463,146.9635,145.8883,146.7689,16175.0
2021-09-09 09:35:00,158.35,158.81,158.34,158.7,2943.0,146.7781,147.2045,146.7689,147.1026,2943.0
2021-09-09 09:40:00,158.95,159.18,158.74,159.05,7042.0,147.3343,147.5475,147.1396,147.427,7042.0
2021-09-09 09:45:00,159.13,159.16,158.98,159.0,12918.0,147.5011,147.529,147.3621,147.3806,12918.0
2021-09-09 09:50:00,159.03,159.15,158.96,159.0,3728.0,147.4085,147.5197,147.3436,147.3806,3728.0
2021-09-09 09:55:00,159.0,159.0,158.6,158.6,5440.0,147.3806,147.3806,147.0099,147.0099,5440.0
2021-09-09 10:00:00,158.54,158.72,158.44,158.72,7369.0,146.9543,147.1211,146.8616,147.1211,7369.0
2021-09-09 10:05:00,158.72,158.75,158.59,158.75,17823.0,147.1211,147.1489,147.0006,147.1489,17823.0
2021-09-09 10:10:00,158.75,158.84,158.62,158.8,28263.0,147.1489,147.2323,147.0284,147.1953,28263.0
2021-09-09 10:15:00,158.79,158.85,158.61,158.61,34110.0,147.186,147.2416,147.0191,147.0191,34110.0
2021-09-09 10:20:00,158.67,158.8,158.67,158.75,26574.0,147.0748,147.1953,147.0748,147.1489,26574.0
2021-09-09 10:25:00,158.78,159.32,158.78,159.26,43660.0,147.1767,147.6773,147.1767,147.6216,43660.0
2021-09-09 10:30:00,159.13,159.33,158.9,158.96,8168.0,147.5011,147.6865,147.288,147.3436,8168.0
2021-09-09 10:35:00,158.98,159.56,158.98,159.47,6987.0,147.3621,147.8997,147.3621,147.8163,6987.0
2021-09-09 10:40:00,159.47,159.53,159.24,159.49,6000.0,147.8163,147.8719,147.6031,147.8348,6000.0
2021-09-09 10:45:00,159.48,159.62,159.39,159.41,4366.0,147.8256,147.9553,147.7421,147.7607,4366.0
2021-09-09 10:50:00,159.43,159.51,159.22,159.22,7193.0,147.7792,147.8534,147.5846,147.5846,7193.0
2021-09-09 10:55:00,159.3,159.31,159.13,159.17,8196.0,147.6587,147.668,147.5011,147.5382,8196.0
2021-09-09 11:00:00,159.18,159.33,159.1,159.28,10091.0,147.5475,147.6865,147.4733,147.6402,10091.0
2021-09-09 11:05:00,159.21,159.24,159.1,159.1,8308.0,147.5753,147.6031,147.4733,147.4733,8308.0
2021-09-09 11:10:00,159.1,159.18,159.08,159.08,7590.0,147.4733,147.5475,147.4548,147.4548,7590.0
2021-09-09 11:15:00,159.04,159.04,158.54,158.58,6914.0,147.4177,147.4177,146.9543,146.9913,6914.0
2021-09-09 11:20:00,158.5,158.52,158.32,158.38,11844.0,146.9172,146.9357,146.7503,146.806,11844.0
2021-09-09 11:25:00,158.37,158.44,158.09,158.38,14337.0,146.7967,146.8616,146.5371,146.806,14337.0
2021-09-09 11:30:00,158.33,158.64,158.33,158.64,24387.0,146.7596,147.047,146.7596,147.047,24387.0
2021-09-09 11:35:00,158.69,158.95,158.57,158.95,6398.0,147.0933,147.3343,146.9821,147.3343,6398.0
2021-09-09 11:40:00,158.92,159.12,158.86,159.05,4924.0,147.3065,147.4919,147.2509,147.427,4924.0
2021-09-09 11:45:00,159.02,159.23,159.01,159.2,4532.0,147.3992,147.5938,147.3899,147.566,4532.0
2021-09-09 11:50:00,159.26,159.26,159.01,159.03,16469.0,147.6216,147.6216,147.3899,147.4085,16469.0
2021-09-09 11:55:00,159.07,159.14,158.98,159.06,22254.0,147.4455,147.5104,147.3621,147.4363,22254.0
2021-09-09 12:00:00,159.06,159.07,158.66,158.69,5440.0,147.4363,147.4455,147.0655,147.0933,5440.0
2021-09-09 12:05:00,158.66,159.01,158.59,158.9,31744.0,147.0655,147.3899,147.0006,147.288,31744.0
2021-09-09 12:10:00,158.93,158.95,158.68,158.74,3798.0,147.3158,147.3343,147.084,147.1396,3798.0
2021-09-09 12:15:00,158.71,158.73,158.5,158.69,5957.0,147.1118,147.1304,146.9172,147.0933,5957.0
2021-09-09 12:20:00,158.68,158.78,158.68,158.7,3888.0,147.084,147.1767,147.084,147.1026,3888.0
2021-09-09 12:25:00,158.74,158.8,158.74,158.75,4430.0,147.1396,147.1953,147.1396,147.1489,4430.0
2021-09-09 12:30:00,158.7,158.72,158.63,158.72,1600.0,147.1026,147.1211,147.0377,147.1211,1600.0
2021-09-09 12:35:00,158.92,159.04,158.79,158.87,6387.0,147.3065,147.4177,147.186,147.2601,6387.0
2021-09-09 12:40:00,158.85,159.02,158.7,158.91,9402.0,147.2416,147.3992,147.1026,147.2972,9402.0
2021-09-09 12:45:00,158.91,158.92,158.79,158.92,8186.0,147.2972,147.3065,147.186,147.3065,8186.0
2021-09-09 12:50:00,158.94,158.94,158.74,158.91,7144.0,147.325,147.325,147.1396,147.2972,7144.0
2021-09-09 12:55:00,158.86,158.95,158.79,158.89,14964.0,147.2509,147.3343,147.186,147.2787,14964.0
2021-09-09 13:00:00,158.9,159.0,158.88,158.98,8191.0,147.288,147.3806,147.2694,147.3621,8191.0
2021-09-09 13:05:00,158.95,159.14,158.85,159.06,16537.0,147.3343,147.5104,147.2416,147.4363,16537.0
2021-09-09 13:10:00,159.09,159.15,158.99,159.03,3855.0,147.4641,147.5197,147.3714,147.4085,3855.0
2021-09-09 13:15:00,159.08,159.08,158.88,158.89,3402.0,147.4548,147.4548,147.2694,147.2787,3402.0
2021-09-09 13:20:00,158.83,158.83,158.36,158.63,13738.0,147.2231,147.2231,146.7874,147.0377,13738.0
2021-09-09 13:25:00,158.64,158.65,158.41,158.53,8058.0,147.047,147.0562,146.8338,146.945,8058.0
2021-09-09 13:30:00,158.46,158.46,158.14,158.35,4334.0,146.8801,146.8801,146.5835,146.7781,4334.0
2021-09-09 13:35:00,158.29,158.41,158.17,158.28,5476.0,146.7225,146.8338,146.6113,146.7133,5476.0
2021-09-09 13:40:00,158.41,158.71,158.41,158.63,6082.0,146.8338,147.1118,146.8338,147.0377,6082.0
2021-09-09 13:45:00,158.6,158.6,158.51,158.6,4530.0,147.0099,147.0099,146.9265,147.0099,4530.0
2021-09-09 13:50:00,158.6,158.61,158.35,158.35,6289.0,147.0099,147.0191,146.7781,146.7781,6289.0
2021-09-09 13:55:00,158.36,158.44,158.26,158.27,4300.0,146.7874,146.8616,146.6947,146.704,4300.0
2021-09-09 14:00:00,158.27,158.27,157.95,157.97,5282.0,146.704,146.704,146.4074,146.4259,5282.0
2021-09-09 14:05:00,158.01,158.3,157.98,158.3,6812.0,146.463,146.7318,146.4352,146.7318,6812.0
2021-09-09 14:10:00,158.38,158.52,158.32,158.5,6434.0,146.806,146.9357,146.7503,146.9172,6434.0
2021-09-09 14:15:00,158.52,158.59,158.48,158.48,2990.0,146.9357,147.0006,146.8986,146.8986,2990.0
2021-09-09 14:20:00,158.52,158.61,158.43,158.43,3041.0,146.9357,147.0191,146.8523,146.8523,3041.0
2021-09-09 14:25:00,158.53,158.53,158.37,158.37,2265.0,146.945,146.945,146.7967,146.7967,2265.0
2021-09-09 14:30:00,158.34,158.51,158.28,158.37,7204.0,146.7689,146.9265,146.7133,146.7967,7204.0
2021-09-09 14:35:00,158.42,158.45,158.29,158.35,2725.0,146.843,146.8708,146.7225,146.7781,2725.0
2021-09-09 14:40:00,158.28,158.32,158.24,158.32,2486.0,146.7133,146.7503,146.6762,146.7503,2486.0
2021-09-09 14:45:00,158.32,158.51,158.32,158.5,5614.0,146.7503,146.9265,146.7503,146.9172,5614.0
2021-09-09 14:50:00,158.51,158.58,158.44,158.53,3000.0,146.9265,146.9913,146.8616,146.945,3000.0
2021-09-09 14:55:00,158.51,158.58,158.47,158.47,8813.0,146.9265,146.9913,146.8894,146.8894,8813.0
2021-09-09 15:00:00,158.47,158.47,158.39,158.41,3209.0,146.8894,146.8894,146.8152,146.8338,3209.0
2021-09-09 15:05:00,158.36,158.46,158.32,158.32,6704.0,146.7874,146.8801,146.7503,146.7503,6704.0
2021-09-09 15:10:00,158.37,158.52,158.37,158.38,4122.0,146.7967,146.9357,146.7967,146.806,4122.0
2021-09-09 15:15:00,158.39,158.46,158.3,158.36,3029.0,146.8152,146.8801,146.7318,146.7874,3029.0
2021-09-09 15:20:00,158.42,158.48,158.4,158.45,4284.0,146.843,146.8986,146.8245,146.8708,4284.0
2021-09-09 15:25:00,158.43,158.49,158.34,158.43,7178.0,146.8523,146.9079,146.7689,146.8523,7178.0
2021-09-09 15:30:00,158.34,158.49,158.29,158.41,5979.0,146.7689,146.9079,146.7225,146.8338,5979.0
2021-09-09 15:35:00,158.41,158.73,158.37,158.64,4855.0,146.8338,147.1304,146.7967,147.047,4855.0
2021-09-09 15:40:00,158.64,158.83,158.62,158.7,9800.0,147.047,147.2231,147.0284,147.1026,9800.0
2021-09-09 15:45:00,158.71,158.8,158.49,158.49,5032.0,147.1118,147.1953,146.9079,146.9079,5032.0
2021-09-09 15:50:00,158.49,158.49,158.27,158.27,13760.0,146.9079,146.9079,146.704,146.704,13760.0
2021-09-09 15:55:00,158.3,158.3,157.95,158.03,63789.0,146.7318,146.7318,146.4074,146.4815,63789.0
2021-09-10 09:30:00,158.73,158.9,158.3,158.73,12338.0,147.1304,147.288,146.7318,147.1304,12338.0
2021-09-10 09:35:00,158.72,158.72,158.04,158.2,2645.0,147.1211,147.1211,146.4908,146.6391,2645.0
2021-09-10 09:40:00,158.21,158.61,157.87,158.0,4064.0,146.6484,147.0191,146.3332,146.4537,4064.0
2021-09-10 09:45:00,157.84,157.92,157.1,157.11,7955.0,146.3054,146.3796,145.6195,145.6288,7955.0
2021-09-10 09:50:00,157.11,157.18,156.84,156.98,4345.0,145.6288,145.6936,145.3785,145.5083,4345.0
2021-09-10 09:55:00,157.0,157.31,156.98,157.16,7774.0,145.5268,145.8141,145.5083,145.6751,7774.0
2021-09-10 10:00:00,157.0,157.18,156.75,156.86,7434.0,145.5268,145.6936,145.2951,145.397,7434.0
2021-09-10 10:05:00,156.91,157.34,156.89,157.34,4231.0,145.4434,145.842,145.4248,145.842,4231.0
2021-09-10 10:10:00,157.28,157.28,157.0,157.04,7199.0,145.7863,145.7863,145.5268,145.5639,7199.0
2021-09-10 10:15:00,156.98,157.09,156.9,156.96,6928.0,145.5083,145.6102,145.4341,145.4897,6928.0
2021-09-10 10:20:00,156.94,157.08,156.88,156.94,4534.0,145.4712,145.601,145.4156,145.4712,4534.0
2021-09-10 10:25:00,157.03,157.15,156.99,157.0,3977.0,145.5546,145.6658,145.5175,145.5268,3977.0
2021-09-10 10:30:00,156.92,156.92,156.57,156.91,4725.0,145.4526,145.4526,145.1282,145.4434,4725.0
2021-09-10 10:35:00,156.88,157.2,156.88,157.0,4020.0,145.4156,145.7122,145.4156,145.5268,4020.0
2021-09-10 10:40:00,156.94,157.01,156.61,156.66,3755.0,145.4712,145.5361,145.1653,145.2116,3755.0
2021-09-10 10:45:00,156.68,156.99,156.5,156.83,5737.0,145.2302,145.5175,145.0633,145.3692,5737.0
2021-09-10 10:50:00,156.9,157.02,156.82,156.87,5380.0,145.4341,145.5453,145.36,145.4063,5380.0
2021-09-10 10:55:00,156.8,157.14,156.74,156.98,8988.0,145.3414,145.6566,145.2858,145.5083,8988.0
2021-09-10 11:00:00,156.99,156.99,156.79,156.97,1794.0,145.5175,145.5175,145.3321,145.499,1794.0
2021-09-10 11:05:00,156.99,157.0,156.81,157.0,6608.0,145.5175,145.5268,145.3507,145.5268,6608.0
2021-09-10 11:10:00,156.96,156.99,156.74,156.74,5240.0,145.4897,145.5175,145.2858,145.2858,5240.0
2021-09-10 11:15:00,156.79,156.86,156.62,156.85,5358.0,145.3321,145.397,145.1746,145.3878,5358.0
2021-09-10 11:20:00,156.85,156.88,156.75,156.8,3060.0,145.3878,145.4156,145.2951,145.3414,3060.0
2021-09-10 11:25:00,156.88,156.97,156.81,156.93,2994.0,145.4156,145.499,145.3507,145.4619,2994.0
2021-09-10 11:30:00,156.92,157.1,156.92,157.06,2316.0,145.4526,145.6195,145.4526,145.5824,2316.0
2021-09-10 11:35:00,157.09,157.19,157.01,157.02,3519.0,145.6102,145.7029,145.5361,145.5453,3519.0
2021-09-10 11:40:00,157.07,157.1,157.01,157.04,3937.0,145.5917,145.6195,145.5361,145.5639,3937.0
2021-09-10 11:45:00,157.05,157.15,156.9,156.9,4885.0,145.5731,145.6658,145.4341,145.4341,4885.0
2021-09-10 11:50:00,156.93,156.95,156.74,156.89,3592.0,145.4619,145.4805,145.2858,145.4248,3592.0
2021-09-10 11:55:00,156.92,157.22,156.91,157.22,3865.0,145.4526,145.7307,145.4434,145.7307,3865.0
2021-09-10 12:00:00,157.17,157.17,157.03,157.1,2000.0,145.6844,145.6844,145.5546,145.6195,2000.0
2021-09-10 12:05:00,157.18,157.29,157.18,157.26,1600.0,145.6936,145.7956,145.6936,145.7678,1600.0
2021-09-10 12:10:00,157.23,157.27,157.09,157.27,3010.0,145.74,145.7771,145.6102,145.7771,3010.0
2021-09-10 12:15:00,157.31,157.31,157.15,157.15,4284.0,145.8141,145.8141,145.6658,145.6658,4284.0
2021-09-10 12:20:00,157.13,157.26,157.11,157.25,4793.0,145.6473,145.7678,145.6288,145.7585,4793.0
2021-09-10 12:25:00,157.25,157.26,157.2,157.23,2303.0,145.7585,145.7678,145.7122,145.74,2303.0
2021-09-10 12:30:00,157.25,157.25,157.19,157.22,1622.0,145.7585,145.7585,145.7029,145.7307,1622.0
2021-09-10 12:35:00,157.24,157.55,157.2,157.53,3561.0,145.7493,146.0366,145.7122,146.0181,3561.0
2021-09-10 12:40:00,157.55,157.64,157.49,157.57,3766.0,146.0366,146.12,145.981,146.0551,3766.0
2021-09-10 12:45:00,157.57,157.6,157.5,157.58,5055.0,146.0551,146.083,145.9903,146.0644,5055.0
2021-09-10 12:50:00,157.57,157.66,157.49,157.65,5098.0,146.0551,146.1386,145.981,146.1293,5098.0
2021-09-10 12:55:00,157.64,157.69,157.63,157.69,3191.0,146.12,146.1664,146.1108,146.1664,3191.0
2021-09-10 13:00:00,157.74,157.83,157.63,157.73,11131.0,146.2127,146.2961,146.1108,146.2035,11131.0
2021-09-10 13:05:00,157.71,157.78,157.57,157.57,4931.0,146.1849,146.2498,146.0551,146.0551,4931.0
2021-09-10 13:10:00,157.61,157.64,157.54,157.64,6160.0,146.0922,146.12,146.0273,146.12,6160.0
2021-09-10 13:15:00,157.62,157.62,157.48,157.53,5338.0,146.1015,146.1015,145.9717,146.0181,5338.0
2021-09-10 13:20:00,157.53,157.53,157.33,157.39,2908.0,146.0181,146.0181,145.8327,145.8883,2908.0
2021-09-10 13:25:00,157.33,157.43,157.33,157.43,4139.0,145.8327,145.9254,145.8327,145.9254,4139.0
2021-09-10 13:30:00,157.43,157.48,157.42,157.44,3031.0,145.9254,145.9717,145.9161,145.9346,3031.0
2021-09-10 13:35:00,157.47,157.52,157.32,157.52,21130.0,145.9625,146.0088,145.8234,146.0088,21130.0
2021-09-10 13:40:00,157.55,157.56,157.37,157.39,8650.0,146.0366,146.0459,145.8698,145.8883,8650.0
2021-09-10 13:45:00,157.36,157.39,157.33,157.33,3267.0,145.8605,145.8883,145.8327,145.8327,3267.0
2021-09-10 13:50:00,157.32,157.32,157.25,157.32,3121.0,145.8234,145.8234,145.7585,145.8234,3121.0
2021-09-10 13:55:00,157.3,157.33,157.28,157.33,1812.0,145.8049,145.8327,145.7863,145.8327,1812.0
2021-09-10 14:00:00,157.31,157.38,157.29,157.32,4126.0,145.8141,145.879,145.7956,145.8234,4126.0
2021-09-10 14:05:00,157.28,157.28,157.2,157.24,2882.0,145.7863,145.7863,145.7122,145.7493,2882.0
2021-09-10 14:10:00,157.21,157.28,157.2,157.27,3393.0,145.7215,145.7863,145.7122,145.7771,3393.0
2021-09-10 14:15:00,157.28,157.33,157.27,157.3,3533.0,145.7863,145.8327,145.7771,145.8049,3533.0
2021-09-10 14:20:00,157.28,157.4,157.23,157.37,2456.0,145.7863,145.8976,145.74,145.8698,2456.0
2021-09-10 14:25:00,157.39,157.41,157.29,157.33,3656.0,145.8883,145.9068,145.7956,145.8327,3656.0
2021-09-10 14:30:00,157.36,157.37,157.29,157.3,4795.0,145.8605,145.8698,145.7956,145.8049,4795.0
2021-09-10 14:35:00,157.31,157.32,157.24,157.24,2251.0,145.8141,145.8234,145.7493,145.7493,2251.0
2021-09-10 14:40:00,157.24,157.34,157.24,157.34,4654.0,145.7493,145.842,145.7493,145.842,4654.0
2021-09-10 14:45:00,157.36,157.36,157.26,157.28,3431.0,145.8605,145.8605,145.7678,145.7863,3431.0
2021-09-10 14:50:00,157.31,157.38,157.31,157.38,1614.0,145.8141,145.879,145.8141,145.879,1614.0
2021-09-10 14:55:00,157.39,157.45,157.29,157.29,5042.0,145.8883,145.9439,145.7956,145.7956,5042.0
2021-09-10 15:00:00,157.28,157.28,157.18,157.18,2754.0,145.7863,145.7863,145.6936,145.6936,2754.0
2021-09-10 15:05:00,157.17,157.3,157.11,157.18,8519.0,145.6844,145.8049,145.6288,145.6936,8519.0
2021-09-10 15:10:00,157.15,157.23,157.0,157.21,5792.0,145.6658,145.74,145.5268,145.7215,5792.0
2021-09-10 15:15:00,157.22,157.3,157.08,157.13,3963.0,145.7307,145.8049,145.601,145.6473,3963.0
2021-09-10 15:20:00,157.14,157.15,157.09,157.15,2948.0,145.6566,145.6658,145.6102,145.6658,2948.0
2021-09-10 15:25:00,157.15,157.32,157.11,157.31,7729.0,145.6658,145.8234,145.6288,145.8141,7729.0
2021-09-10 15:30:00,157.29,157.29,157.08,157.08,7752.0,145.7956,145.7956,145.601,145.601,7752.0
2021-09-10 15:35:00,157.09,157.09,156.77,156.9,15327.0,145.6102,145.6102,145.3136,145.4341,15327.0
2021-09-10 15:40:00,156.89,156.94,156.8,156.91,15697.0,145.4248,145.4712,145.3414,145.4434,15697.0
2021-09-10 15:45:00,156.94,156.94,156.64,156.72,10205.0,145.4712,145.4712,145.1931,145.2673,10205.0
2021-09-10 15:50:00,156.74,156.76,156.5,156.51,14782.0,145.2858,145.3043,145.0633,145.0726,14782.0
2021-09-10 15:55:00,156.53,156.59,156.32,156.39,63029.0,145.0911,145.1468,144.8965,144.9614,63029.0
2021-09-13 09:30:00,156.98,157.0,156.07,156.4,23588.0,145.5083,145.5268,144.6648,144.9706,23588.0
2021-09-13 09:35:00,156.16,157.19,156.15,157.0,10035.0,144.7482,145.7029,144.7389,145.5268,10035.0
2021-09-13 09:40:00,157.0,157.13,156.62,157.13,1981.0,145.5268,145.6473,145.1746,145.6473,1981.0
2021-09-13 09:45:00,157.13,157.18,156.98,157.16,11562.0,145.6473,145.6936,145.5083,145.6751,11562.0
2021-09-13 09:50:00,157.14,157.85,157.13,157.61,14392.0,145.6566,146.3147,145.6473,146.0922,14392.0
2021-09-13 09:55:00,157.66,157.97,157.63,157.83,6651.0,146.1386,146.4259,146.1108,146.2961,6651.0
2021-09-13 10:00:00,157.9,158.28,157.1,157.19,16981.0,146.361,146.7133,145.6195,145.7029,16981.0
2021-09-13 10:05:00,157.13,157.19,156.93,157.19,7250.0,145.6473,145.7029,145.4619,145.7029,7250.0
2021-09-13 10:10:00,157.19,157.4,156.92,157.27,17080.0,145.7029,145.8976,145.4526,145.7771,17080.0
2021-09-13 10:15:00,157.33,157.54,157.24,157.37,6313.0,145.8327,146.0273,145.7493,145.8698,6313.0
2021-09-13 10:20:00,157.41,158.08,157.41,157.91,7494.0,145.9068,146.5279,145.9068,146.3703,7494.0
2021-09-13 10:25:00,157.88,157.93,157.49,157.68,8819.0,146.3425,146.3888,145.981,146.1571,8819.0
2021-09-13 10:30:00,157.72,157.83,157.49,157.52,8442.0,146.1942,146.2961,145.981,146.0088,8442.0
2021-09-13 10:35:00,157.62,157.68,157.33,157.68,12241.0,146.1015,146.1571,145.8327,146.1571,12241.0
2021-09-13 10:40:00,157.68,157.73,157.27,157.38,6288.0,146.1571,146.2035,145.7771,145.879,6288.0
2021-09-13 10:45:00,157.41,157.6,157.35,157.53,10992.0,145.9068,146.083,145.8512,146.0181,10992.0
2021-09-13 10:50:00,157.6,157.89,157.55,157.88,3106.0,146.083,146.3518,146.0366,146.3425,3106.0
2021-09-13 10:55:00,157.94,158.22,157.94,158.1,7082.0,146.3981,146.6576,146.3981,146.5464,7082.0
2021-09-13 11:00:00,158.1,158.15,157.86,157.86,12743.0,146.5464,146.5928,146.324,146.324,12743.0
2021-09-13 11:05:00,157.94,158.04,157.69,157.92,19790.0,146.3981,146.4908,146.1664,146.3796,19790.0
2021-09-13 11:10:00,157.89,157.91,157.5,157.64,12136.0,146.3518,146.3703,145.9903,146.12,12136.0
2021-09-13 11:15:00,157.59,157.96,157.55,157.96,7743.0,146.0737,146.4166,146.0366,146.4166,7743.0
2021-09-13 11:20:00,157.98,158.0,157.83,157.85,6654.0,146.4352,146.4537,146.2961,146.3147,6654.0
2021-09-13 11:25:00,157.85,157.97,157.81,157.89,9019.0,146.3147,146.4259,146.2776,146.3518,9019.0
2021-09-13 11:30:00,157.91,158.3,157.86,158.3,10946.0,146.3703,146.7318,146.324,146.7318,10946.0
2021-09-13 11:35:00,158.19,158.2,157.74,157.93,35302.0,146.6298,146.6391,146.2127,146.3888,35302.0
2021-09-13 11:40:00,157.95,158.33,157.95,158.24,14761.0,146.4074,146.7596,146.4074,146.6762,14761.0
2021-09-13 11:45:00,158.24,158.27,157.97,158.19,7728.0,146.6762,146.704,146.4259,146.6298,7728.0
2021-09-13 11:50:00,158.18,158.3,158.17,158.23,4923.0,146.6206,146.7318,146.6113,146.6669,4923.0
2021-09-13 11:55:00,158.3,158.35,158.22,158.28,2994.0,146.7318,146.7781,146.6576,146.7133,2994.0
2021-09-13 12:00:00,158.27,158.35,158.18,158.33,7286.0,146.704,146.7781,146.6206,146.7596,7286.0
2021-09-13 12:05:00,158.33,158.37,158.18,158.19,11572.0,146.7596,146.7967,146.6206,146.6298,11572.0
2021-09-13 12:10:00,158.17,158.51,158.14,158.47,5518.0,146.6113,146.9265,146.5835,146.8894,5518.0
2021-09-13 12:15:00,158.43,158.46,158.24,158.28,6935.0,146.8523,146.8801,146.6762,146.7133,6935.0
2021-09-13 12:20:00,158.3,158.36,158.13,158.26,6873.0,146.7318,146.7874,146.5742,146.6947,6873.0
2021-09-13 12:25:00,158.23,158.26,158.14,158.2,4787.0,146.6669,146.6947,146.5835,146.6391,4787.0
2021-09-13 12:30:00,158.27,158.27,158.06,158.06,3157.0,146.704,146.704,146.5093,146.5093,3157.0
2021-09-13 12:35:00,158.05,158.13,158.03,158.05,3465.0,146.5001,146.5742,146.4815,146.5001,3465.0
2021-09-13 12:40:00,158.04,158.04,157.95,157.99,4716.0,146.4908,146.4908,146.4074,146.4445,4716.0
2021-09-13 12:45:00,157.97,158.06,157.92,157.95,3705.0,146.4259,146.5093,146.3796,146.4074,3705.0
2021-09-13 12:50:00,157.97,158.02,157.79,157.87,6276.0,146.4259,146.4723,146.2591,146.3332,6276.0
2021-09-13 12:55:00,157.91,157.93,157.87,157.87,2708.0,146.3703,146.3888,146.3332,146.3332,2708.0
2021-09-13 13:00:00,157.88,158.11,157.88,158.09,3675.0,146.3425,146.5557,146.3425,146.5371,3675.0
2021-09-13 13:05:00,158.09,158.21,158.09,158.18,3116.0,146.5371,146.6484,146.5371,146.6206,3116.0
2021-09-13 13:10:00,158.15,158.15,157.89,157.9,5459.0,146.5928,146.5928,146.3518,146.361,5459.0
2021-09-13 13:15:00,157.87,157.9,157.8,157.88,3720.0,146.3332,146.361,146.2683,146.3425,3720.0
2021-09-13 13:20:00,157.88,157.92,157.83,157.9,6640.0,146.3425,146.3796,146.2961,146.361,6640.0
2021-09-13 13:25:00,157.84,157.95,157.83,157.87,5998.0,146.3054,146.4074,146.2961,146.3332,5998.0
2021-09-13 13:30:00,157.85,157.95,157.78,157.85,6022.0,146.3147,146.4074,146.2498,146.3147,6022.0
2021-09-13 13:35:00,157.89,157.94,157.82,157.83,5506.0,146.3518,146.3981,146.2869,146.2961,5506.0
2021-09-13 13:40:00,157.88,158.04,157.84,157.9,6304.0,146.3425,146.4908,146.3054,146.361,6304.0
2021-09-13 13:45:00,157.94,158.1,157.91,158.08,3479.0,146.3981,146.5464,146.3703,146.5279,3479.0
2021-09-13 13:50:00,158.0,158.0,157.84,157.86,6851.0,146.4537,146.4537,146.3054,146.324,6851.0
2021-09-13 13:55:00,157.85,157.97,157.83,157.94,4745.0,146.3147,146.4259,146.2961,146.3981,4745.0
2021-09-13 14:00:00,157.97,158.25,157.94,158.17,5877.0,146.4259,146.6855,146.3981,146.6113,5877.0
2021-09-13 14:05:00,158.17,158.17,158.01,158.01,6111.0,146.6113,146.6113,146.463,146.463,6111.0
2021-09-13 14:10:00,157.87,157.92,157.75,157.75,9670.0,146.3332,146.3796,146.222,146.222,9670.0
2021-09-13 14:15:00,157.75,157.97,157.75,157.93,7640.0,146.222,146.4259,146.222,146.3888,7640.0
2021-09-13 14:20:00,157.9,157.96,157.77,157.78,7495.0,146.361,146.4166,146.2405,146.2498,7495.0
2021-09-13 14:25:00,157.82,157.93,157.73,157.82,5796.0,146.2869,146.3888,146.2035,146.2869,5796.0
2021-09-13 14:30:00,157.82,157.83,157.71,157.8,6472.0,146.2869,146.2961,146.1849,146.2683,6472.0
2021-09-13 14:35:00,157.76,157.76,157.61,157.7,5940.0,146.2313,146.2313,146.0922,146.1756,5940.0
2021-09-13 14:40:00,157.68,158.05,157.67,157.92,8963.0,146.1571,146.5001,146.1478,146.3796,8963.0
2021-09-13 14:45:00,157.9,158.03,157.83,158.02,7058.0,146.361,146.4815,146.2961,146.4723,7058.0
2021-09-13 14:50:00,158.01,158.17,157.98,157.99,3136.0,146.463,146.6113,146.4352,146.4445,3136.0
2021-09-13 14:55:00,157.99,158.05,157.97,157.99,31462.0,146.4445,146.5001,146.4259,146.4445,31462.0
2021-09-13 15:00:00,157.98,157.98,157.75,157.81,2900.0,146.4352,146.4352,146.222,146.2776,2900.0
2021-09-13 15:05:00,157.8,158.01,157.71,157.98,5685.0,146.2683,146.463,146.1849,146.4352,5685.0
2021-09-13 15:10:00,158.01,158.33,157.96,158.33,9264.0,146.463,146.7596,146.4166,146.7596,9264.0
2021-09-13 15:15:00,158.33,158.55,158.31,158.53,5675.0,146.7596,146.9635,146.7411,146.945,5675.0
2021-09-13 15:20:00,158.51,158.56,158.41,158.41,5955.0,146.9265,146.9728,146.8338,146.8338,5955.0
2021-09-13 15:25:00,158.42,158.75,158.33,158.74,9624.0,146.843,147.1489,146.7596,147.1396,9624.0
2021-09-13 15:30:00,158.74,158.86,158.62,158.82,9808.0,147.1396,147.2509,147.0284,147.2138,9808.0
2021-09-13 15:35:00,158.84,158.86,158.75,158.84,11625.0,147.2323,147.2509,147.1489,147.2323,11625.0
2021-09-13 15:40:00,158.84,158.85,158.71,158.73,15658.0,147.2323,147.2416,147.1118,147.1304,15658.0
2021-09-13 15:45:00,158.75,158.87,158.7,158.76,10682.0,147.1489,147.2601,147.1026,147.1582,10682.0
2021-09-13 15:50:00,158.78,158.9,158.75,158.85,18865.0,147.1767,147.288,147.1489,147.2416,18865.0
2021-09-13 15:55:00,158.84,159.0,158.74,158.92,45223.0,147.2323,147.3806,147.1396,147.3065,45223.0
2021-09-14 09:30:00,159.19,159.24,158.47,159.04,12790.0,147.5568,147.6031,146.8894,147.4177,12790.0
2021-09-14 09:35:00,159.27,159.32,158.75,159.06,5714.0,147.6309,147.6773,147.1489,147.4363,5714.0
2021-09-14 09:40:00,159.02,159.14,158.8,159.14,5141.0,147.3992,147.5104,147.1953,147.5104,5141.0
2021-09-14 09:45:00,159.05,159.05,158.53,158.55,5169.0,147.427,147.427,146.945,146.9635,5169.0
2021-09-14 09:50:00,158.61,158.64,158.11,158.11,4969.0,147.0191,147.047,146.5557,146.5557,4969.0
2021-09-14 09:55:00,157.99,158.22,157.9,158.04,6688.0,146.4445,146.6576,146.361,146.4908,6688.0
2021-09-14 10:00:00,157.9,157.9,157.3,157.31,10877.0,146.361,146.361,145.8049,145.8141,10877.0
2021-09-14 10:05:00,157.49,157.92,157.46,157.86,7623.0,145.981,146.3796,145.9532,146.324,7623.0
2021-09-14 10:10:00,157.8,158.06,157.76,157.79,8950.0,146.2683,146.5093,146.2313,146.2591,8950.0
2021-09-14 10:15:00,157.73,157.81,157.68,157.69,2806.0,146.2035,146.2776,146.1571,146.1664,2806.0
2021-09-14 10:20:00,157.69,157.69,157.35,157.56,6976.0,146.1664,146.1664,145.8512,146.0459,6976.0
2021-09-14 10:25:00,157.53,157.62,157.17,157.62,9773.0,146.0181,146.1015,145.6844,146.1015,9773.0
2021-09-14 10:30:00,157.5,157.51,157.18,157.2,9456.0,145.9903,145.9995,145.6936,145.7122,9456.0
2021-09-14 10:35:00,157.19,157.3,156.88,156.96,7445.0,145.7029,145.8049,145.4156,145.4897,7445.0
2021-09-14 10:40:00,157.03,157.06,156.82,156.9,4953.0,145.5546,145.5824,145.36,145.4341,4953.0
2021-09-14 10:45:00,156.92,157.15,156.85,157.08,3329.0,145.4526,145.6658,145.3878,145.601,3329.0
2021-09-14 10:50:00,157.07,157.37,156.9,157.31,7886.0,145.5917,145.8698,145.4341,145.8141,7886.0
2021-09-14 10:55:00,157.21,157.21,156.96,157.0,2925.0,145.7215,145.7215,145.4897,145.5268,2925.0
2021-09-14 11:00:00,156.99,157.16,156.99,157.01,3224.0,145.5175,145.6751,145.5175,145.5361,3224.0
2021-09-14 11:05:00,157.0,157.16,156.86,157.11,9908.0,145.5268,145.6751,145.397,145.6288,9908.0
2021-09-14 11:10:00,157.09,157.25,156.98,157.25,6609.0,145.6102,145.7585,145.5083,145.7585,6609.0
2021-09-14 11:15:00,157.16,157.16,156.95,156.97,7987.0,145.6751,145.6751,145.4805,145.499,7987.0
2021-09-14 11:20:00,156.91,157.01,156.84,156.92,7664.0,145.4434,145.5361,145.3785,145.4526,7664.0
2021-09-14 11:25:00,156.9,156.94,156.8,156.91,3097.0,145.4341,145.4712,145.3414,145.4434,3097.0
2021-09-14 11:30:00,156.94,156.95,156.71,156.75,6823.0,145.4712,145.4805,145.258,145.2951,6823.0
2021-09-14 11:35:00,156.71,156.74,156.61,156.69,3832.0,145.258,145.2858,145.1653,145.2395,3832.0
2021-09-14 11:40:00,156.69,156.83,156.68,156.72,5499.0,145.2395,145.3692,145.2302,145.2673,5499.0
2021-09-14 11:45:00,156.72,156.95,156.67,156.93,6116.0,145.2673,145.4805,145.2209,145.4619,6116.0
2021-09-14 11:50:00,156.9,156.9,156.64,156.64,2059.0,145.4341,145.4341,145.1931,145.1931,2059.0
2021-09-14 11:55:00,156.66,156.82,156.64,156.79,5649.0,145.2116,145.36,145.1931,145.3321,5649.0
2021-09-14 12:00:00,156.86,157.1,156.81,157.1,2623.0,145.397,145.6195,145.3507,145.6195,2623.0
2021-09-14 12:05:00,157.1,157.2,157.03,157.2,4178.0,145.6195,145.7122,145.5546,145.7122,4178.0
2021-09-14 12:10:00,157.19,157.22,157.12,157.12,1616.0,145.7029,145.7307,145.638,145.638,1616.0
2021-09-14 12:15:00,157.14,157.15,157.07,157.1,3209.0,145.6566,145.6658,145.5917,145.6195,3209.0
2021-09-14 12:20:00,157.09,157.11,157.02,157.02,2708.0,145.6102,145.6288,145.5453,145.5453,2708.0
2021-09-14 12:25:00,157.1,157.38,157.1,157.38,1905.0,145.6195,145.879,145.6195,145.879,1905.0
2021-09-14 12:30:00,157.41,157.41,157.18,157.25,14660.0,145.9068,145.9068,145.6936,145.7585,14660.0
2021-09-14 12:35:00,157.22,157.23,157.07,157.08,7872.0,145.7307,145.74,145.5917,145.601,7872.0
2021-09-14 12:40:00,157.08,157.23,157.0,157.11,20478.0,145.601,145.74,145.5268,145.6288,20478.0
2021-09-14 12:45:00,157.06,157.17,156.92,157.17,2220.0,145.5824,145.6844,145.4526,145.6844,2220.0
2021-09-14 12:50:00,157.17,157.17,156.99,156.99,4433.0,145.6844,145.6844,145.5175,145.5175,4433.0
2021-09-14 12:55:00,156.95,156.96,156.75,156.8,3710.0,145.4805,145.4897,145.2951,145.3414,3710.0
2021-09-14 13:00:00,156.74,156.82,156.73,156.73,4100.0,145.2858,145.36,145.2765,145.2765,4100.0
2021-09-14 13:05:00,156.7,156.7,156.33,156.33,9221.0,145.2487,145.2487,144.9058,144.9058,9221.0
2021-09-14 13:10:00,156.29,156.38,156.15,156.28,6350.0,144.8687,144.9521,144.7389,144.8594,6350.0
2021-09-14 13:15:00,156.32,156.62,156.32,156.62,2886.0,144.8965,145.1746,144.8965,145.1746,2886.0
2021-09-14 13:20:00,156.71,156.74,156.62,156.66,4164.0,145.258,145.2858,145.1746,145.2116,4164.0
2021-09-14 13:25:00,156.68,156.77,156.68,156.77,500.0,145.2302,145.3136,145.2302,145.3136,500.0
2021-09-14 13:30:00,156.75,156.75,156.59,156.72,8084.0,145.2951,145.2951,145.1468,145.2673,8084.0
2021-09-14 13:35:00,156.75,156.81,156.67,156.74,3174.0,145.2951,145.3507,145.2209,145.2858,3174.0
2021-09-14 13:40:00,156.71,156.79,156.63,156.79,3283.0,145.258,145.3321,145.1838,145.3321,3283.0
2021-09-14 13:45:00,156.8,156.8,156.67,156.67,3286.0,145.3414,145.3414,145.2209,145.2209,3286.0
2021-09-14 13:50:00,156.7,156.71,156.64,156.71,2989.0,145.2487,145.258,145.1931,145.258,2989.0
2021-09-14 13:55:00,156.72,156.81,156.67,156.73,3793.0,145.2673,145.3507,145.2209,145.2765,3793.0
2021-09-14 14:00:00,156.7,156.8,156.66,156.7,4864.0,145.2487,145.3414,145.2116,145.2487,4864.0
2021-09-14 14:05:00,156.72,156.73,156.63,156.63,2173.0,145.2673,145.2765,145.1838,145.1838,2173.0
2021-09-14 14:10:00,156.65,156.69,156.58,156.69,2134.0,145.2024,145.2395,145.1375,145.2395,2134.0
2021-09-14 14:15:00,156.67,156.67,156.54,156.57,4359.0,145.2209,145.2209,145.1004,145.1282,4359.0
2021-09-14 14:20:00,156.55,156.59,156.5,156.58,4881.0,145.1097,145.1468,145.0633,145.1375,4881.0
2021-09-14 14:25:00,156.56,156.56,156.45,156.45,4049.0,145.119,145.119,145.017,145.017,4049.0
2021-09-14 14:30:00,156.43,156.43,156.2,156.21,5881.0,144.9985,144.9985,144.7853,144.7945,5881.0
2021-09-14 14:35:00,156.2,156.22,156.15,156.2,7543.0,144.7853,144.8038,144.7389,144.7853,7543.0
2021-09-14 14:40:00,156.23,156.36,156.16,156.19,4561.0,144.8131,144.9336,144.7482,144.776,4561.0
2021-09-14 14:45:00,156.26,156.3,156.21,156.3,7453.0,144.8409,144.878,144.7945,144.878,7453.0
2021-09-14 14:50:00,156.23,156.25,156.08,156.24,3664.0,144.8131,144.8316,144.674,144.8223,3664.0
2021-09-14 14:55:00,156.25,156.62,156.25,156.58,7374.0,144.8316,145.1746,144.8316,145.1375,7374.0
2021-09-14 15:00:00,156.52,156.58,156.42,156.44,9372.0,145.0819,145.1375,144.9892,145.0077,9372.0
2021-09-14 15:05:00,156.5,156.66,156.49,156.57,4742.0,145.0633,145.2116,145.0541,145.1282,4742.0
2021-09-14 15:10:00,156.6,156.79,156.6,156.77,6751.0,145.156,145.3321,145.156,145.3136,6751.0
2021-09-14 15:15:00,156.71,156.71,156.16,156.2,12744.0,145.258,145.258,144.7482,144.7853,12744.0
2021-09-14 15:20:00,156.16,156.4,156.06,156.12,15709.0,144.7482,144.9706,144.6555,144.7111,15709.0
2021-09-14 15:25:00,156.12,156.18,156.0,156.14,14347.0,144.7111,144.7667,144.5999,144.7296,14347.0
2021-09-14 15:30:00,156.11,156.32,155.96,156.3,16449.0,144.7018,144.8965,144.5628,144.878,16449.0
2021-09-14 15:35:00,156.3,156.3,155.95,156.15,23220.0,144.878,144.878,144.5535,144.7389,23220.0
2021-09-14 15:40:00,156.1,156.31,155.96,156.1,32181.0,144.6926,144.8872,144.5628,144.6926,32181.0
2021-09-14 15:45:00,156.15,156.29,155.95,155.98,19744.0,144.7389,144.8687,144.5535,144.5813,19744.0
2021-09-14 15:50:00,155.94,156.39,155.89,156.39,21503.0,144.5443,144.9614,144.4979,144.9614,21503.0
2021-09-14 15:55:00,156.31,156.57,156.26,156.4,51490.0,144.8872,145.1282,144.8409,144.9706,51490.0
2021-09-15 09:30:00,156.78,156.87,156.38,156.66,13227.0,145.3229,145.4063,144.9521,145.2116,13227.0
2021-09-15 09:35:00,157.01,157.52,156.89,157.08,7718.0,145.5361,146.0088,145.4248,145.601,7718.0
2021-09-15 09:40:00,157.0,157.07,156.83,157.03,6185.0,145.5268,145.5917,145.3692,145.5546,6185.0
2021-09-15 09:45:00,157.05,157.72,156.96,157.7,6644.0,145.5731,146.1942,145.4897,146.1756,6644.0
2021-09-15 09:50:00,157.54,157.63,157.4,157.53,3885.0,146.0273,146.1108,145.8976,146.0181,3885.0
2021-09-15 09:55:00,157.66,157.82,157.36,157.37,8155.0,146.1386,146.2869,145.8605,145.8698,8155.0
2021-09-15 10:00:00,157.41,157.48,157.17,157.4,12830.0,145.9068,145.9717,145.6844,145.8976,12830.0
2021-09-15 10:05:00,157.4,157.4,156.91,156.92,5372.0,145.8976,145.8976,145.4434,145.4526,5372.0
2021-09-15 10:10:00,156.92,157.01,156.53,156.63,10711.0,145.4526,145.5361,145.0911,145.1838,10711.0
2021-09-15 10:15:00,156.62,156.73,156.26,156.72,13337.0,145.1746,145.2765,144.8409,145.2673,13337.0
2021-09-15 10:20:00,156.6,156.64,156.25,156.31,6124.0,145.156,145.1931,144.8316,144.8872,6124.0
2021-09-15 10:25:00,156.32,156.38,156.18,156.18,9673.0,144.8965,144.9521,144.7667,144.7667,9673.0
2021-09-15 10:30:00,156.27,156.47,156.23,156.29,6270.0,144.8501,145.0355,144.8131,144.8687,6270.0
2021-09-15 10:35:00,156.34,156.36,156.1,156.16,7662.0,144.915,144.9336,144.6926,144.7482,7662.0
2021-09-15 10:40:00,156.16,156.16,155.7,155.86,5012.0,144.7482,144.7482,144.3218,144.4701,5012.0
2021-09-15 10:45:00,155.89,155.97,155.78,155.81,6970.0,144.4979,144.5721,144.396,144.4238,6970.0
2021-09-15 10:50:00,155.82,155.97,155.81,155.87,4872.0,144.433,144.5721,144.4238,144.4794,4872.0
2021-09-15 10:55:00,155.83,156.12,155.81,156.08,5357.0,144.4423,144.7111,144.4238,144.674,5357.0
2021-09-15 11:00:00,156.19,156.4,156.09,156.39,4500.0,144.776,144.9706,144.6833,144.9614,4500.0
2021-09-15 11:05:00,156.39,156.63,156.39,156.62,4194.0,144.9614,145.1838,144.9614,145.1746,4194.0
2021-09-15 11:10:00,156.62,156.69,156.6,156.63,3340.0,145.1746,145.2395,145.156,145.1838,3340.0
2021-09-15 11:15:00,156.58,156.73,156.58,156.62,3907.0,145.1375,145.2765,145.1375,145.1746,3907.0
2021-09-15 11:20:00,156.67,156.79,156.65,156.78,6001.0,145.2209,145.3321,145.2024,145.3229,6001.0
2021-09-15 11:25:00,156.75,156.98,156.75,156.89,5697.0,145.2951,145.5083,145.2951,145.4248,5697.0
2021-09-15 11:30:00,156.83,157.03,156.81,156.93,8419.0,145.3692,145.5546,145.3507,145.4619,8419.0
2021-09-15 11:35:00,156.93,157.1,156.77,157.07,6511.0,145.4619,145.6195,145.3136,145.5917,6511.0
2021-09-15 11:40:00,157.11,157.16,156.93,156.94,4678.0,145.6288,145.6751,145.4619,145.4712,4678.0
2021-09-15 11:45:00,156.93,157.07,156.83,156.89,7789.0,145.4619,145.5917,145.3692,145.4248,7789.0
2021-09-15 11:50:00,156.91,156.96,156.74,156.89,5724.0,145.4434,145.4897,145.2858,145.4248,5724.0
2021-09-15 11:55:00,156.87,156.96,156.84,156.94,4856.0,145.4063,145.4897,145.3785,145.4712,4856.0
2021-09-15 12:00:00,156.89,156.95,156.74,156.78,6032.0,145.4248,145.4805,145.2858,145.3229,6032.0
2021-09-15 12:05:00,156.74,156.9,156.68,156.88,6217.0,145.2858,145.4341,145.2302,145.4156,6217.0
2021-09-15 12:10:00,156.9,156.91,156.79,156.81,7842.0,145.4341,145.4434,145.3321,145.3507,7842.0
2021-09-15 12:15:00,156.82,157.03,156.81,156.98,19571.0,145.36,145.5546,145.3507,145.5083,19571.0
2021-09-15 12:20:00,156.97,157.2,156.93,157.17,27018.0,145.499,145.7122,145.4619,145.6844,27018.0
2021-09-15 12:25:00,157.14,157.35,157.14,157.14,6924.0,145.6566,145.8512,145.6566,145.6566,6924.0
2021-09-15 12:30:00,157.12,157.17,157.1,157.1,1783.0,145.638,145.6844,145.6195,145.6195,1783.0
2021-09-15 12:35:00,157.16,157.28,157.14,157.26,4334.0,145.6751,145.7863,145.6566,145.7678,4334.0
2021-09-15 12:40:00,157.3,157.55,157.26,157.41,5354.0,145.8049,146.0366,145.7678,145.9068,5354.0
2021-09-15 12:45:00,157.45,157.46,157.31,157.38,5910.0,145.9439,145.9532,145.8141,145.879,5910.0
2021-09-15 12:50:00,157.41,157.51,157.39,157.47,5861.0,145.9068,145.9995,145.8883,145.9625,5861.0
2021-09-15 12:55:00,157.5,157.54,157.31,157.36,6109.0,145.9903,146.0273,145.8141,145.8605,6109.0
2021-09-15 13:00:00,157.38,157.44,157.38,157.43,1964.0,145.879,145.9346,145.879,145.9254,1964.0
2021-09-15 13:05:00,157.4,157.43,157.21,157.26,4965.0,145.8976,145.9254,145.7215,145.7678,4965.0
2021-09-15 13:10:00,157.26,157.4,157.23,157.37,2081.0,145.7678,145.8976,145.74,145.8698,2081.0
2021-09-15 13:15:00,157.39,157.41,157.27,157.32,4672.0,145.8883,145.9068,145.7771,145.8234,4672.0
2021-09-15 13:20:00,157.32,157.48,157.32,157.48,3612.0,145.8234,145.9717,145.8234,145.9717,3612.0
2021-09-15 13:25:00,157.47,157.5,157.35,157.37,3263.0,145.9625,145.9903,145.8512,145.8698,3263.0
2021-09-15 13:30:00,157.44,157.61,157.42,157.6,7171.0,145.9346,146.0922,145.9161,146.083,7171.0
2021-09-15 13:35:00,157.58,157.61,157.49,157.49,7686.0,146.0644,146.0922,145.981,145.981,7686.0
2021-09-15 13:40:00,157.51,157.61,157.5,157.59,4837.0,145.9995,146.0922,145.9903,146.0737,4837.0
2021-09-15 13:45:00,157.58,157.68,157.54,157.61,3873.0,146.0644,146.1571,146.0273,146.0922,3873.0
2021-09-15 13:50:00,157.57,157.57,157.45,157.45,3051.0,146.0551,146.0551,145.9439,145.9439,3051.0
2021-09-15 13:55:00,157.42,157.42,157.28,157.3,4232.0,145.9161,145.9161,145.7863,145.8049,4232.0
2021-09-15 14:00:00,157.32,157.38,157.24,157.35,3952.0,145.8234,145.879,145.7493,145.8512,3952.0
2021-09-15 14:05:00,157.34,157.39,157.31,157.35,3012.0,145.842,145.8883,145.8141,145.8512,3012.0
2021-09-15 14:10:00,157.39,157.39,157.26,157.26,3510.0,145.8883,145.8883,145.7678,145.7678,3510.0
2021-09-15 14:15:00,157.27,157.3,157.07,157.08,3708.0,145.7771,145.8049,145.5917,145.601,3708.0
2021-09-15 14:20:00,157.09,157.13,157.04,157.12,5700.0,145.6102,145.6473,145.5639,145.638,5700.0
2021-09-15 14:25:00,157.14,157.26,157.11,157.2,3710.0,145.6566,145.7678,145.6288,145.7122,3710.0
2021-09-15 14:30:00,157.22,157.27,157.21,157.23,3308.0,145.7307,145.7771,145.7215,145.74,3308.0
2021-09-15 14:35:00,157.24,157.32,157.19,157.19,4114.0,145.7493,145.8234,145.7029,145.7029,4114.0
2021-09-15 14:40:00,157.2,157.23,157.17,157.2,2363.0,145.7122,145.74,145.6844,145.7122,2363.0
2021-09-15 14:45:00,157.27,157.39,157.27,157.28,3698.0,145.7771,145.8883,145.7771,145.7863,3698.0
2021-09-15 14:50:00,157.28,157.36,157.09,157.12,4092.0,145.7863,145.8605,145.6102,145.638,4092.0
2021-09-15 14:55:00,157.16,157.21,157.07,157.1,4747.0,145.6751,145.7215,145.5917,145.6195,4747.0
2021-09-15 15:00:00,157.11,157.24,157.05,157.22,6284.0,145.6288,145.7493,145.5731,145.7307,6284.0
2021-09-15 15:05:00,157.22,157.28,157.2,157.27,4942.0,145.7307,145.7863,145.7122,145.7771,4942.0
2021-09-15 15:10:00,157.28,157.44,157.23,157.44,4290.0,145.7863,145.9346,145.74,145.9346,4290.0
2021-09-15 15:15:00,157.45,157.61,157.44,157.56,9352.0,145.9439,146.0922,145.9346,146.0459,9352.0
2021-09-15 15:20:00,157.59,157.66,157.42,157.48,6241.0,146.0737,146.1386,145.9161,145.9717,6241.0
2021-09-15 15:25:00,157.52,157.52,157.4,157.43,5158.0,146.0088,146.0088,145.8976,145.9254,5158.0
2021-09-15 15:30:00,157.45,157.68,157.4,157.68,7403.0,145.9439,146.1571,145.8976,146.1571,7403.0
2021-09-15 15:35:00,157.68,157.81,157.67,157.71,9844.0,146.1571,146.2776,146.1478,146.1849,9844.0
2021-09-15 15:40:00,157.69,157.81,157.53,157.75,8383.0,146.1664,146.2776,146.0181,146.222,8383.0
2021-09-15 15:45:00,157.75,157.76,157.48,157.48,7387.0,146.222,146.2313,145.9717,145.9717,7387.0
2021-09-15 15:50:00,157.51,157.72,157.48,157.58,14548.0,145.9995,146.1942,145.9717,146.0644,14548.0
2021-09-15 15:55:00,157.51,157.62,157.44,157.61,57730.0,145.9995,146.1015,145.9346,146.0922,57730.0
2021-09-16 09:30:00,157.56,158.02,157.56,157.69,12351.0,146.0459,146.4723,146.0459,146.1664,12351.0
2021-09-16 09:35:00,157.12,157.41,157.12,157.39,2883.0,145.638,145.9068,145.638,145.8883,2883.0
2021-09-16 09:40:00,157.7,157.7,157.35,157.35,5414.0,146.1756,146.1756,145.8512,145.8512,5414.0
2021-09-16 09:45:00,157.35,157.4,156.99,157.14,10057.0,145.8512,145.8976,145.5175,145.6566,10057.0
2021-09-16 09:50:00,157.22,157.56,156.96,156.96,17061.0,145.7307,146.0459,145.4897,145.4897,17061.0
2021-09-16 09:55:00,156.83,157.32,156.83,157.07,14694.0,145.3692,145.8234,145.3692,145.5917,14694.0
2021-09-16 10:00:00,157.02,157.18,156.64,156.65,15945.0,145.5453,145.6936,145.1931,145.2024,15945.0
2021-09-16 10:05:00,156.71,156.75,156.33,156.6,6875.0,145.258,145.2951,144.9058,145.156,6875.0
2021-09-16 10:10:00,156.59,156.77,156.49,156.62,18522.0,145.1468,145.3136,145.0541,145.1746,18522.0
2021-09-16 10:15:00,156.57,156.73,156.37,156.45,30548.0,145.1282,145.2765,144.9428,145.017,30548.0
2021-09-16 10:20:00,156.43,156.69,156.43,156.61,5139.0,144.9985,145.2395,144.9985,145.1653,5139.0
2021-09-16 10:25:00,156.58,156.67,156.41,156.5,5973.0,145.1375,145.2209,144.9799,145.0633,5973.0
2021-09-16 10:30:00,156.5,156.6,156.33,156.59,5057.0,145.0633,145.156,144.9058,145.1468,5057.0
2021-09-16 10:35:00,156.6,156.67,156.4,156.6,6230.0,145.156,145.2209,144.9706,145.156,6230.0
2021-09-16 10:40:00,156.57,156.6,156.25,156.44,8235.0,145.1282,145.156,144.8316,145.0077,8235.0
2021-09-16 10:45:00,156.4,156.4,156.25,156.25,2904.0,144.9706,144.9706,144.8316,144.8316,2904.0
2021-09-16 10:50:00,156.25,156.28,155.87,155.87,6766.0,144.8316,144.8594,144.4794,144.4794,6766.0
2021-09-16 10:55:00,155.93,155.93,155.67,155.67,12027.0,144.535,144.535,144.294,144.294,12027.0
2021-09-16 11:00:00,155.67,155.98,155.58,155.76,12400.0,144.294,144.5813,144.2106,144.3774,12400.0
2021-09-16 11:05:00,155.69,155.85,155.5,155.73,9757.0,144.3125,144.4608,144.1364,144.3496,9757.0
2021-09-16 11:10:00,155.64,156.01,155.56,155.92,9423.0,144.2662,144.6091,144.192,144.5257,9423.0
2021-09-16 11:15:00,155.92,156.09,155.75,156.09,7296.0,144.5257,144.6833,144.3681,144.6833,7296.0
2021-09-16 11:20:00,156.09,156.22,156.02,156.22,3484.0,144.6833,144.8038,144.6184,144.8038,3484.0
2021-09-16 11:25:00,156.19,156.33,156.17,156.2,5556.0,144.776,144.9058,144.7575,144.7853,5556.0
2021-09-16 11:30:00,156.22,156.42,156.21,156.32,3279.0,144.8038,144.9892,144.7945,144.8965,3279.0
2021-09-16 11:35:00,156.31,156.38,156.3,156.38,4330.0,144.8872,144.9521,144.878,144.9521,4330.0
2021-09-16 11:40:00,156.35,156.45,156.27,156.27,4431.0,144.9243,145.017,144.8501,144.8501,4431.0
2021-09-16 11:45:00,156.28,156.32,156.22,156.28,6042.0,144.8594,144.8965,144.8038,144.8594,6042.0
2021-09-16 11:50:00,156.25,156.51,156.25,156.43,13505.0,144.8316,145.0726,144.8316,144.9985,13505.0
2021-09-16 11:55:00,156.39,156.52,156.33,156.52,2906.0,144.9614,145.0819,144.9058,145.0819,2906.0
2021-09-16 12:00:00,156.52,156.53,156.3,156.31,4915.0,145.0819,145.0911,144.878,144.8872,4915.0
2021-09-16 12:05:00,156.31,156.58,156.31,156.57,3455.0,144.8872,145.1375,144.8872,145.1282,3455.0
2021-09-16 12:10:00,156.55,156.59,156.52,156.59,1448.0,145.1097,145.1468,145.0819,145.1468,1448.0
2021-09-16 12:15:00,156.59,156.72,156.59,156.65,9078.0,145.1468,145.2673,145.1468,145.2024,9078.0
2021-09-16 12:20:00,156.66,156.69,156.57,156.67,5095.0,145.2116,145.2395,145.1282,145.2209,5095.0
2021-09-16 12:25:00,156.76,156.78,156.69,156.77,1800.0,145.3043,145.3229,145.2395,145.3136,1800.0
2021-09-16 12:30:00,156.78,156.89,156.78,156.89,3910.0,145.3229,145.4248,145.3229,145.4248,3910.0
2021-09-16 12:35:00,156.92,157.01,156.91,156.94,2666.0,145.4526,145.5361,145.4434,145.4712,2666.0
2021-09-16 12:40:00,156.9,157.11,156.9,157.1,4431.0,145.4341,145.6288,145.4341,145.6195,4431.0
2021-09-16 12:45:00,157.11,157.18,157.1,157.11,5868.0,145.6288,145.6936,145.6195,145.6288,5868.0
2021-09-16 12:50:00,157.06,157.06,156.87,156.87,3618.0,145.5824,145.5824,145.4063,145.4063,3618.0
2021-09-16 12:55:00,156.91,156.96,156.88,156.92,2506.0,145.4434,145.4897,145.4156,145.4526,2506.0
2021-09-16 13:00:00,156.91,156.91,156.69,156.69,2697.0,145.4434,145.4434,145.2395,145.2395,2697.0
2021-09-16 13:05:00,156.71,156.76,156.67,156.73,1787.0,145.258,145.3043,145.2209,145.2765,1787.0
2021-09-16 13:10:00,156.74,156.77,156.73,156.75,3124.0,145.2858,145.3136,145.2765,145.2951,3124.0
2021-09-16 13:15:00,156.79,156.93,156.79,156.93,1504.0,145.3321,145.4619,145.3321,145.4619,1504.0
2021-09-16 13:20:00,156.96,157.02,156.96,156.99,3465.0,145.4897,145.5453,145.4897,145.5175,3465.0
2021-09-16 13:25:00,157.0,157.02,156.77,156.82,4111.0,145.5268,145.5453,145.3136,145.36,4111.0
2021-09-16 13:30:00,156.81,156.82,156.68,156.8,4385.0,145.3507,145.36,145.2302,145.3414,4385.0
2021-09-16 13:35:00,156.77,156.82,156.72,156.82,2832.0,145.3136,145.36,145.2673,145.36,2832.0
2021-09-16 13:40:00,156.81,156.81,156.73,156.81,3332.0,145.3507,145.3507,145.2765,145.3507,3332.0
2021-09-16 13:45:00,156.77,156.82,156.77,156.82,2112.0,145.3136,145.36,145.3136,145.36,2112.0
2021-09-16 13:50:00,156.87,157.06,156.84,157.01,4854.0,145.4063,145.5824,145.3785,145.5361,4854.0
2021-09-16 13:55:00,157.08,157.09,157.01,157.08,4269.0,145.601,145.6102,145.5361,145.601,4269.0
2021-09-16 14:00:00,157.04,157.09,156.94,156.95,3131.0,145.5639,145.6102,145.4712,145.4805,3131.0
2021-09-16 14:05:00,156.95,156.95,156.86,156.92,3999.0,145.4805,145.4805,145.397,145.4526,3999.0
2021-09-16 14:10:00,156.95,157.03,156.88,156.94,6386.0,145.4805,145.5546,145.4156,145.4712,6386.0
2021-09-16 14:15:00,156.92,156.95,156.85,156.92,5068.0,145.4526,145.4805,145.3878,145.4526,5068.0
2021-09-16 14:20:00,156.91,157.01,156.9,156.95,2694.0,145.4434,145.5361,145.4341,145.4805,2694.0
2021-09-16 14:25:00,156.96,156.98,156.86,156.95,5373.0,145.4897,145.5083,145.397,145.4805,5373.0
2021-09-16 14:30:00,156.97,156.98,156.87,156.94,3706.0,145.499,145.5083,145.4063,145.4712,3706.0
2021-09-16 14:35:00,156.99,157.06,156.92,156.92,2324.0,145.5175,145.5824,145.4526,145.4526,2324.0
2021-09-16 14:40:00,156.9,156.94,156.82,156.82,4536.0,145.4341,145.4712,145.36,145.36,4536.0
2021-09-16 14:45:00,156.86,156.9,156.82,156.87,4265.0,145.397,145.4341,145.36,145.4063,4265.0
2021-09-16 14:50:00,156.87,156.97,156.86,156.97,4539.0,145.4063,145.499,145.397,145.499,4539.0
2021-09-16 14:55:00,156.99,157.11,156.99,157.03,5222.0,145.5175,145.6288,145.5175,145.5546,5222.0
2021-09-16 15:00:00,157.06,157.18,156.99,157.15,4404.0,145.5824,145.6936,145.5175,145.6658,4404.0
2021-09-16 15:05:00,157.15,157.31,157.14,157.23,5556.0,145.6658,145.8141,145.6566,145.74,5556.0
2021-09-16 15:10:00,157.33,157.34,157.18,157.22,2992.0,145.8327,145.842,145.6936,145.7307,2992.0
2021-09-16 15:15:00,157.17,157.22,157.1,157.22,4187.0,145.6844,145.7307,145.6195,145.7307,4187.0
2021-09-16 15:20:00,157.3,157.34,157.23,157.32,4146.0,145.8049,145.842,145.74,145.8234,4146.0
2021-09-16 15:25:00,157.33,157.41,157.31,157.31,8207.0,145.8327,145.9068,145.8141,145.8141,8207.0
2021-09-16 15:30:00,157.31,157.43,157.28,157.3,7506.0,145.8141,145.9254,145.7863,145.8049,7506.0
2021-09-16 15:35:00,157.32,157.32,157.14,157.2,12862.0,145.8234,145.8234,145.6566,145.7122,12862.0
2021-09-16 15:40:00,157.22,157.28,157.15,157.18,10186.0,145.7307,145.7863,145.6658,145.6936,10186.0
2021-09-16 15:45:00,157.2,157.22,156.9,156.9,9316.0,145.7122,145.7307,145.4341,145.4341,9316.0
2021-09-16 15:50:00,156.95,157.09,156.92,156.92,9146.0,145.4805,145.6102,145.4526,145.4526,9146.0
2021-09-16 15:55:00,156.89,156.93,156.65,156.69,41185.0,145.4248,145.4619,145.2024,145.2395,41185.0
2021-09-17 09:30:00,156.59,157.84,156.59,157.36,326901.0,145.1468,146.3054,145.1468,145.8605,326901.0
2021-09-17 09:35:00,157.77,157.79,156.98,157.31,5777.0,146.2405,146.2591,145.5083,145.8141,5777.0
2021-09-17 09:40:00,157.09,157.45,156.88,156.89,9279.0,145.6102,145.9439,145.4156,145.4248,9279.0
2021-09-17 09:45:00,156.89,157.14,156.29,156.45,10832.0,145.4248,145.6566,144.8687,145.017,10832.0
2021-09-17 09:50:00,156.5,156.72,156.38,156.38,10139.0,145.0633,145.2673,144.9521,144.9521,10139.0
2021-09-17 09:55:00,156.27,156.64,156.18,156.29,5960.0,144.8501,145.1931,144.7667,144.8687,5960.0
2021-09-17 10:00:00,156.65,156.71,156.25,156.36,7544.0,145.2024,145.258,144.8316,144.9336,7544.0
2021-09-17 10:05:00,156.3,156.57,156.27,156.57,8443.0,144.878,145.1282,144.8501,145.1282,8443.0
2021-09-17 10:10:00,156.68,156.68,156.44,156.48,6705.0,145.2302,145.2302,145.0077,145.0448,6705.0
2021-09-17 10:15:00,156.46,156.63,156.35,156.63,2755.0,145.0263,145.1838,144.9243,145.1838,2755.0
2021-09-17 10:20:00,156.63,156.71,156.36,156.36,3653.0,145.1838,145.258,144.9336,144.9336,3653.0
2021-09-17 10:25:00,156.33,156.71,156.25,156.66,6304.0,144.9058,145.258,144.8316,145.2116,6304.0
2021-09-17 10:30:00,156.64,156.64,156.26,156.44,4504.0,145.1931,145.1931,144.8409,145.0077,4504.0
2021-09-17 10:35:00,156.48,156.48,156.26,156.35,5233.0,145.0448,145.0448,144.8409,144.9243,5233.0
2021-09-17 10:40:00,156.3,156.3,155.96,156.12,8995.0,144.878,144.878,144.5628,144.7111,8995.0
2021-09-17 10:45:00,156.02,156.21,155.99,156.16,4461.0,144.6184,144.7945,144.5906,144.7482,4461.0
2021-09-17 10:50:00,156.15,156.28,155.89,156.28,3698.0,144.7389,144.8594,144.4979,144.8594,3698.0
2021-09-17 10:55:00,156.15,156.2,156.0,156.2,7546.0,144.7389,144.7853,144.5999,144.7853,7546.0
2021-09-17 11:00:00,156.07,156.41,156.07,156.41,3815.0,144.6648,144.9799,144.6648,144.9799,3815.0
2021-09-17 11:05:00,156.41,156.41,156.21,156.37,5413.0,144.9799,144.9799,144.7945,144.9428,5413.0
2021-09-17 11:10:00,156.41,156.6,156.16,156.6,5558.0,144.9799,145.156,144.7482,145.156,5558.0
2021-09-17 11:15:00,156.56,156.68,156.56,156.64,2942.0,145.119,145.2302,145.119,145.1931,2942.0
2021-09-17 11:20:00,156.6,156.66,156.48,156.56,7661.0,145.156,145.2116,145.0448,145.119,7661.0
2021-09-17 11:25:00,156.53,156.59,156.48,156.52,4342.0,145.0911,145.1468,145.0448,145.0819,4342.0
2021-09-17 11:30:00,156.49,156.51,156.16,156.51,6280.0,145.0541,145.0726,144.7482,145.0726,6280.0
2021-09-17 11:35:00,156.58,156.58,156.4,156.55,1512.0,145.1375,145.1375,144.9706,145.1097,1512.0
2021-09-17 11:40:00,156.61,156.7,156.36,156.45,3607.0,145.1653,145.2487,144.9336,145.017,3607.0
2021-09-17 11:45:00,156.45,156.59,156.35,156.55,4432.0,145.017,145.1468,144.9243,145.1097,4432.0
2021-09-17 11:50:00,156.52,156.54,156.36,156.4,3229.0,145.0819,145.1004,144.9336,144.9706,3229.0
2021-09-17 11:55:00,156.5,156.8,156.48,156.72,11464.0,145.0633,145.3414,145.0448,145.2673,11464.0
2021-09-17 12:00:00,156.68,156.77,156.43,156.5,7206.0,145.2302,145.3136,144.9985,145.0633,7206.0
2021-09-17 12:05:00,156.47,156.57,156.42,156.54,4688.0,145.0355,145.1282,144.9892,145.1004,4688.0
2021-09-17 12:10:00,156.54,156.56,156.32,156.42,6768.0,145.1004,145.119,144.8965,144.9892,6768.0
2021-09-17 12:15:00,156.44,156.47,156.32,156.32,4238.0,145.0077,145.0355,144.8965,144.8965,4238.0
2021-09-17 12:20:00,156.42,156.64,156.41,156.62,5301.0,144.9892,145.1931,144.9799,145.1746,5301.0
2021-09-17 12:25:00,156.62,156.62,156.4,156.42,4398.0,145.1746,145.1746,144.9706,144.9892,4398.0
2021-09-17 12:30:00,156.39,156.58,156.39,156.5,10462.0,144.9614,145.1375,144.9614,145.0633,10462.0
2021-09-17 12:35:00,156.52,156.74,156.52,156.74,3305.0,145.0819,145.2858,145.0819,145.2858,3305.0
2021-09-17 12:40:00,156.74,156.82,156.66,156.66,4992.0,145.2858,145.36,145.2116,145.2116,4992.0
2021-09-17 12:45:00,156.65,156.69,156.57,156.58,2607.0,145.2024,145.2395,145.1282,145.1375,2607.0
2021-09-17 12:50:00,156.59,156.77,156.56,156.71,14529.0,145.1468,145.3136,145.119,145.258,14529.0
2021-09-17 12:55:00,156.78,156.8,156.64,156.67,9005.0,145.3229,145.3414,145.1931,145.2209,9005.0
2021-09-17 13:00:00,156.66,156.75,156.61,156.65,15609.0,145.2116,145.2951,145.1653,145.2024,15609.0
2021-09-17 13:05:00,156.62,156.62,156.4,156.4,5740.0,145.1746,145.1746,144.9706,144.9706,5740.0
2021-09-17 13:10:00,156.39,156.39,156.03,156.16,9212.0,144.9614,144.9614,144.6277,144.7482,9212.0
2021-09-17 13:15:00,156.19,156.53,156.18,156.21,20570.0,144.776,145.0911,144.7667,144.7945,20570.0
2021-09-17 13:20:00,156.18,156.44,156.16,156.42,14933.0,144.7667,145.0077,144.7482,144.9892,14933.0
2021-09-17 13:25:00,156.4,156.54,156.4,156.46,13740.0,144.9706,145.1004,144.9706,145.0263,13740.0
2021-09-17 13:30:00,156.52,156.54,156.38,156.44,2259.0,145.0819,145.1004,144.9521,145.0077,2259.0
2021-09-17 13:35:00,156.46,156.67,156.46,156.67,1764.0,145.0263,145.2209,145.0263,145.2209,1764.0
2021-09-17 13:40:00,156.63,156.63,156.53,156.61,1700.0,145.1838,145.1838,145.0911,145.1653,1700.0
2021-09-17 13:45:00,156.56,156.56,156.3,156.3,8729.0,145.119,145.119,144.878,144.878,8729.0
2021-09-17 13:50:00,156.36,156.53,156.35,156.53,2530.0,144.9336,145.0911,144.9243,145.0911,2530.0
2021-09-17 13:55:00,156.48,156.6,156.45,156.6,2964.0,145.0448,145.156,145.017,145.156,2964.0
2021-09-17 14:00:00,156.56,156.61,156.51,156.52,5335.0,145.119,145.1653,145.0726,145.0819,5335.0
2021-09-17 14:05:00,156.57,156.57,156.46,156.56,4458.0,145.1282,145.1282,145.0263,145.119,4458.0
2021-09-17 14:10:00,156.67,156.68,156.54,156.65,7302.0,145.2209,145.2302,145.1004,145.2024,7302.0
2021-09-17 14:15:00,156.66,156.78,156.63,156.63,4188.0,145.2116,145.3229,145.1838,145.1838,4188.0
2021-09-17 14:20:00,156.65,156.88,156.65,156.87,2612.0,145.2024,145.4156,145.2024,145.4063,2612.0
2021-09-17 14:25:00,156.89,156.89,156.73,156.73,3441.0,145.4248,145.4248,145.2765,145.2765,3441.0
2021-09-17 14:30:00,156.72,156.74,156.64,156.66,2959.0,145.2673,145.2858,145.1931,145.2116,2959.0
2021-09-17 14:35:00,156.62,156.65,156.52,156.58,3779.0,145.1746,145.2024,145.0819,145.1375,3779.0
2021-09-17 14:40:00,156.61,156.76,156.58,156.76,2553.0,145.1653,145.3043,145.1375,145.3043,2553.0
2021-09-17 14:45:00,156.76,156.9,156.59,156.9,14901.0,145.3043,145.4341,145.1468,145.4341,14901.0
2021-09-17 14:50:00,156.92,157.0,156.87,156.87,4279.0,145.4526,145.5268,145.4063,145.4063,4279.0
2021-09-17 14:55:00,156.8,156.84,156.65,156.73,5234.0,145.3414,145.3785,145.2024,145.2765,5234.0
2021-09-17 15:00:00,156.77,156.97,156.71,156.93,6430.0,145.3136,145.499,145.258,145.4619,6430.0
2021-09-17 15:05:00,156.87,156.87,156.74,156.83,5948.0,145.4063,145.4063,145.2858,145.3692,5948.0
2021-09-17 15:10:00,156.83,156.83,156.59,156.68,4034.0,145.3692,145.3692,145.1468,145.2302,4034.0
2021-09-17 15:15:00,156.67,156.67,156.56,156.63,4593.0,145.2209,145.2209,145.119,145.1838,4593.0
2021-09-17 15:20:00,156.66,156.88,156.63,156.88,13284.0,145.2116,145.4156,145.1838,145.4156,13284.0
2021-09-17 15:25:00,156.88,156.88,156.57,156.64,7863.0,145.4156,145.4156,145.1282,145.1931,7863.0
2021-09-17 15:30:00,156.62,156.7,156.54,156.6,11338.0,145.1746,145.2487,145.1004,145.156,11338.0
2021-09-17 15:35:00,156.63,156.75,156.58,156.62,16636.0,145.1838,145.2951,145.1375,145.1746,16636.0
2021-09-17 15:40:00,156.64,156.75,156.6,156.75,17000.0,145.1931,145.2951,145.156,145.2951,17000.0
2021-09-17 15:45:00,156.71,156.72,156.55,156.57,37904.0,145.258,145.2673,145.1097,145.1282,37904.0
2021-09-17 15:50:00,156.55,156.64,155.74,155.81,177926.0,145.1097,145.1931,144.3589,144.4238,177926.0
2021-09-17 15:55:00,155.79,156.5,155.65,156.26,173478.0,144.4052,145.0633,144.2755,144.8409,173478.0
2021-09-20 09:30:00,153.2,153.71,152.31,153.7,28801.0,142.0045,142.4772,141.1795,142.468,28801.0
2021-09-20 09:35:00,153.7,154.0,153.5,153.72,6011.0,142.468,142.746,142.2826,142.4865,6011.0
2021-09-20 09:40:00,153.62,154.07,153.36,153.37,9455.0,142.3938,142.8109,142.1528,142.1621,9455.0
2021-09-20 09:45:00,153.37,153.87,153.37,153.87,4969.0,142.1621,142.6255,142.1621,142.6255,4969.0
2021-09-20 09:50:00,153.7,153.71,153.04,153.33,9709.0,142.468,142.4772,141.8562,142.125,9709.0
2021-09-20 09:55:00,153.41,153.64,153.24,153.24,10336.0,142.1991,142.4123,142.0416,142.0416,10336.0
2021-09-20 10:00:00,153.16,153.16,152.39,152.66,12135.0,141.9674,141.9674,141.2537,141.504,12135.0
2021-09-20 10:05:00,152.68,153.22,152.56,152.89,6310.0,141.5225,142.023,141.4113,141.7171,6310.0
2021-09-20 10:10:00,152.78,153.13,152.61,152.92,8953.0,141.6152,141.9396,141.4576,141.745,8953.0
2021-09-20 10:15:00,152.77,152.86,152.4,152.62,9025.0,141.6059,141.6893,141.263,141.4669,9025.0
2021-09-20 10:20:00,152.62,152.73,152.2,152.36,7970.0,141.4669,141.5688,141.0776,141.2259,7970.0
2021-09-20 10:25:00,152.22,152.53,152.2,152.39,13696.0,141.0961,141.3835,141.0776,141.2537,13696.0
2021-09-20 10:30:00,152.3,152.52,151.73,152.06,11061.0,141.1703,141.3742,140.6419,140.9478,11061.0
2021-09-20 10:35:00,152.05,152.66,152.04,152.66,5912.0,140.9385,141.504,140.9293,141.504,5912.0
2021-09-20 10:40:00,152.6,152.6,152.38,152.54,4638.0,141.4483,141.4483,141.2444,141.3927,4638.0
2021-09-20 10:45:00,152.35,152.6,152.13,152.56,8663.0,141.2166,141.4483,141.0127,141.4113,8663.0
2021-09-20 10:50:00,152.47,152.48,152.26,152.38,4847.0,141.3278,141.3371,141.1332,141.2444,4847.0
2021-09-20 10:55:00,152.36,152.36,152.07,152.14,5903.0,141.2259,141.2259,140.9571,141.022,5903.0
2021-09-20 11:00:00,152.06,152.36,151.85,152.36,8881.0,140.9478,141.2259,140.7531,141.2259,8881.0
2021-09-20 11:05:00,152.25,152.41,152.0,152.06,6504.0,141.1239,141.2722,140.8922,140.9478,6504.0
2021-09-20 11:10:00,152.0,152.21,151.88,152.09,9780.0,140.8922,141.0868,140.781,140.9756,9780.0
2021-09-20 11:15:00,152.08,152.08,151.81,152.04,9314.0,140.9663,140.9663,140.7161,140.9293,9314.0
2021-09-20 11:20:00,152.07,152.29,151.93,152.1,8927.0,140.9571,141.161,140.8273,140.9849,8927.0
2021-09-20 11:25:00,152.1,152.21,151.92,152.21,5932.0,140.9849,141.0868,140.818,141.0868,5932.0
2021-09-20 11:30:00,152.17,152.17,151.92,152.02,7229.0,141.0498,141.0498,140.818,140.9107,7229.0
2021-09-20 11:35:00,152.01,152.15,151.94,151.94,5303.0,140.9015,141.0312,140.8366,140.8366,5303.0
2021-09-20 11:40:00,151.89,151.95,151.7,151.75,8164.0,140.7902,140.8458,140.6141,140.6605,8164.0
2021-09-20 11:45:00,151.75,151.75,151.59,151.69,5160.0,140.6605,140.6605,140.5121,140.6048,5160.0
2021-09-20 11:50:00,151.7,151.74,151.53,151.72,6689.0,140.6141,140.6512,140.4565,140.6326,6689.0
2021-09-20 11:55:00,151.7,151.73,151.43,151.62,6336.0,140.6141,140.6419,140.3638,140.54,6336.0
2021-09-20 12:00:00,151.64,151.64,151.32,151.47,7641.0,140.5585,140.5585,140.2619,140.4009,7641.0
2021-09-20 12:05:00,151.39,151.47,151.25,151.25,7276.0,140.3268,140.4009,140.197,140.197,7276.0
2021-09-20 12:10:00,151.3,151.4,151.25,151.32,5894.0,140.2433,140.336,140.197,140.2619,5894.0
2021-09-20 12:15:00,151.39,151.48,151.24,151.33,5654.0,140.3268,140.4102,140.1877,140.2711,5654.0
2021-09-20 12:20:00,151.39,151.43,151.16,151.35,8891.0,140.3268,140.3638,140.1136,140.2897,8891.0
2021-09-20 12:25:00,151.35,151.49,151.21,151.44,8419.0,140.2897,140.4195,140.1599,140.3731,8419.0
2021-09-20 12:30:00,151.36,151.54,151.33,151.37,5100.0,140.299,140.4658,140.2711,140.3082,5100.0
2021-09-20 12:35:00,151.33,151.5,151.33,151.5,2600.0,140.2711,140.4287,140.2711,140.4287,2600.0
2021-09-20 12:40:00,151.48,151.54,151.31,151.42,8908.0,140.4102,140.4658,140.2526,140.3546,8908.0
2021-09-20 12:45:00,151.34,151.45,151.33,151.4,4019.0,140.2804,140.3824,140.2711,140.336,4019.0
2021-09-20 12:50:00,151.41,151.41,151.21,151.22,4029.0,140.3453,140.3453,140.1599,140.1692,4029.0
2021-09-20 12:55:00,151.23,151.26,151.04,151.13,9672.0,140.1785,140.2063,140.0023,140.0858,9672.0
2021-09-20 13:00:00,151.16,151.16,150.79,150.85,6491.0,140.1136,140.1136,139.7706,139.8262,6491.0
2021-09-20 13:05:00,150.86,150.87,150.63,150.72,5590.0,139.8355,139.8448,139.6223,139.7057,5590.0
2021-09-20 13:10:00,150.65,150.92,150.65,150.89,7149.0,139.6408,139.8911,139.6408,139.8633,7149.0
2021-09-20 13:15:00,150.84,150.96,150.82,150.9,9446.0,139.817,139.9282,139.7984,139.8726,9446.0
2021-09-20 13:20:00,150.86,150.99,150.85,150.97,3927.0,139.8355,139.956,139.8262,139.9375,3927.0
2021-09-20 13:25:00,151.06,151.3,151.06,151.28,9510.0,140.0209,140.2433,140.0209,140.2248,9510.0
2021-09-20 13:30:00,151.25,151.25,151.11,151.15,19823.0,140.197,140.197,140.0672,140.1043,19823.0
2021-09-20 13:35:00,151.19,151.56,151.16,151.53,5167.0,140.1414,140.4843,140.1136,140.4565,5167.0
2021-09-20 13:40:00,151.53,151.56,151.18,151.18,5630.0,140.4565,140.4843,140.1321,140.1321,5630.0
2021-09-20 13:45:00,151.19,151.57,151.19,151.52,7300.0,140.1414,140.4936,140.1414,140.4473,7300.0
2021-09-20 13:50:00,151.47,151.62,151.36,151.53,9611.0,140.4009,140.54,140.299,140.4565,9611.0
2021-09-20 13:55:00,151.53,151.59,151.32,151.51,9497.0,140.4565,140.5121,140.2619,140.438,9497.0
2021-09-20 14:00:00,151.54,151.67,151.36,151.66,9420.0,140.4658,140.5863,140.299,140.577,9420.0
2021-09-20 14:05:00,151.64,151.65,151.29,151.3,9363.0,140.5585,140.5678,140.2341,140.2433,9363.0
2021-09-20 14:10:00,151.26,151.35,151.17,151.23,11329.0,140.2063,140.2897,140.1228,140.1785,11329.0
2021-09-20 14:15:00,151.27,151.27,151.05,151.13,3343.0,140.2155,140.2155,140.0116,140.0858,3343.0
2021-09-20 14:20:00,151.16,151.18,151.0,151.05,6035.0,140.1136,140.1321,139.9653,140.0116,6035.0
2021-09-20 14:25:00,151.0,151.15,150.91,150.94,8613.0,139.9653,140.1043,139.8818,139.9096,8613.0
2021-09-20 14:30:00,150.93,150.99,150.78,150.86,7426.0,139.9004,139.956,139.7613,139.8355,7426.0
2021-09-20 14:35:00,150.86,150.94,150.69,150.91,6993.0,139.8355,139.9096,139.6779,139.8818,6993.0
2021-09-20 14:40:00,150.92,151.11,150.86,150.93,12974.0,139.8911,140.0672,139.8355,139.9004,12974.0
2021-09-20 14:45:00,150.92,151.06,150.82,150.92,4550.0,139.8911,140.0209,139.7984,139.8911,4550.0
2021-09-20 14:50:00,151.01,151.04,150.78,150.78,7771.0,139.9745,140.0023,139.7613,139.7613,7771.0
2021-09-20 14:55:00,150.75,150.88,150.59,150.69,6498.0,139.7335,139.854,139.5852,139.6779,6498.0
2021-09-20 15:00:00,150.73,150.94,150.73,150.94,10013.0,139.715,139.9096,139.715,139.9096,10013.0
2021-09-20 15:05:00,150.86,151.01,150.68,150.76,19657.0,139.8355,139.9745,139.6686,139.7428,19657.0
2021-09-20 15:10:00,150.73,150.94,150.69,150.8,18343.0,139.715,139.9096,139.6779,139.7799,18343.0
2021-09-20 15:15:00,150.84,150.92,150.65,150.84,8663.0,139.817,139.8911,139.6408,139.817,8663.0
2021-09-20 15:20:00,150.81,151.13,150.81,151.12,8441.0,139.7891,140.0858,139.7891,140.0765,8441.0
2021-09-20 15:25:00,151.11,151.32,151.05,151.32,9746.0,140.0672,140.2619,140.0116,140.2619,9746.0
2021-09-20 15:30:00,151.29,151.88,151.28,151.76,18857.0,140.2341,140.781,140.2248,140.6697,18857.0
2021-09-20 15:35:00,151.73,151.91,151.66,151.73,19970.0,140.6419,140.8088,140.577,140.6419,19970.0
2021-09-20 15:40:00,151.73,152.0,151.71,151.9,44138.0,140.6419,140.8922,140.6234,140.7995,44138.0
2021-09-20 15:45:00,151.92,152.19,151.84,152.06,19569.0,140.818,141.0683,140.7439,140.9478,19569.0
2021-09-20 15:50:00,152.03,152.57,151.98,152.45,35058.0,140.92,141.4205,140.8736,141.3093,35058.0
2021-09-20 15:55:00,152.45,152.78,152.4,152.66,132480.0,141.3093,141.6152,141.263,141.504,132480.0
2021-09-21 09:30:00,153.19,153.19,152.4,152.71,19621.0,141.9952,141.9952,141.263,141.5503,19621.0
2021-09-21 09:35:00,152.93,154.0,152.93,153.72,5900.0,141.7542,142.746,141.7542,142.4865,5900.0
2021-09-21 09:40:00,153.55,153.75,153.39,153.75,7859.0,142.3289,142.5143,142.1806,142.5143,7859.0
2021-09-21 09:45:00,153.81,153.95,153.68,153.8,5806.0,142.5699,142.6997,142.4494,142.5606,5806.0
2021-09-21 09:50:00,153.91,154.22,153.7,153.7,3035.0,142.6626,142.95,142.468,142.468,3035.0
2021-09-21 09:55:00,153.84,153.97,153.36,153.52,3256.0,142.5977,142.7182,142.1528,142.3011,3256.0
2021-09-21 10:00:00,153.54,153.71,153.43,153.62,7235.0,142.3196,142.4772,142.2177,142.3938,7235.0
2021-09-21 10:05:00,153.73,153.82,153.15,153.15,5841.0,142.4958,142.5792,141.9581,141.9581,5841.0
2021-09-21 10:10:00,153.18,153.33,153.02,153.25,3158.0,141.986,142.125,141.8376,142.0508,3158.0
2021-09-21 10:15:00,153.33,153.34,153.01,153.06,3099.0,142.125,142.1343,141.8284,141.8747,3099.0
2021-09-21 10:20:00,152.96,152.99,152.54,152.78,4756.0,141.782,141.8098,141.3927,141.6152,4756.0
2021-09-21 10:25:00,152.74,153.04,152.66,153.04,8187.0,141.5781,141.8562,141.504,141.8562,8187.0
2021-09-21 10:30:00,152.99,153.01,152.69,152.78,5502.0,141.8098,141.8284,141.5318,141.6152,5502.0
2021-09-21 10:35:00,152.78,152.83,152.63,152.73,5896.0,141.6152,141.6615,141.4761,141.5688,5896.0
2021-09-21 10:40:00,152.78,152.78,152.55,152.62,7689.0,141.6152,141.6152,141.402,141.4669,7689.0
2021-09-21 10:45:00,152.64,152.65,152.02,152.02,6038.0,141.4854,141.4947,140.9107,140.9107,6038.0
2021-09-21 10:50:00,151.96,151.97,151.72,151.96,23367.0,140.8551,140.8644,140.6326,140.8551,23367.0
2021-09-21 10:55:00,152.03,152.11,151.92,152.01,6932.0,140.92,140.9941,140.818,140.9015,6932.0
2021-09-21 11:00:00,152.01,152.01,151.68,151.7,4669.0,140.9015,140.9015,140.5956,140.6141,4669.0
2021-09-21 11:05:00,151.72,152.14,151.72,152.08,4222.0,140.6326,141.022,140.6326,140.9663,4222.0
2021-09-21 11:10:00,152.03,152.35,152.03,152.3,31368.0,140.92,141.2166,140.92,141.1703,31368.0
2021-09-21 11:15:00,152.3,152.34,151.96,152.0,59729.0,141.1703,141.2073,140.8551,140.8922,59729.0
2021-09-21 11:20:00,152.0,152.1,151.79,151.88,25411.0,140.8922,140.9849,140.6975,140.781,25411.0
2021-09-21 11:25:00,151.87,152.08,151.87,152.03,7382.0,140.7717,140.9663,140.7717,140.92,7382.0
2021-09-21 11:30:00,152.08,152.74,152.07,152.74,11837.0,140.9663,141.5781,140.9571,141.5781,11837.0
2021-09-21 11:35:00,152.66,152.83,152.6,152.61,3035.0,141.504,141.6615,141.4483,141.4576,3035.0
2021-09-21 11:40:00,152.65,152.78,152.57,152.59,4648.0,141.4947,141.6152,141.4205,141.4391,4648.0
2021-09-21 11:45:00,152.71,152.9,152.71,152.8,5000.0,141.5503,141.7264,141.5503,141.6337,5000.0
2021-09-21 11:50:00,152.82,152.93,152.82,152.88,1949.0,141.6523,141.7542,141.6523,141.7079,1949.0
2021-09-21 11:55:00,152.94,153.09,152.94,152.96,4541.0,141.7635,141.9025,141.7635,141.782,4541.0
2021-09-21 12:00:00,152.98,153.12,152.87,153.09,5283.0,141.8006,141.9303,141.6986,141.9025,5283.0
2021-09-21 12:05:00,153.08,153.26,153.04,153.23,1947.0,141.8933,142.0601,141.8562,142.0323,1947.0
2021-09-21 12:10:00,153.26,153.39,153.16,153.39,2008.0,142.0601,142.1806,141.9674,142.1806,2008.0
2021-09-21 12:15:00,153.34,153.42,153.29,153.33,3719.0,142.1343,142.2084,142.0879,142.125,3719.0
2021-09-21 12:20:00,153.28,153.35,153.22,153.28,1440.0,142.0786,142.1435,142.023,142.0786,1440.0
2021-09-21 12:25:00,153.31,153.62,153.19,153.62,8648.0,142.1065,142.3938,141.9952,142.3938,8648.0
2021-09-21 12:30:00,153.62,153.64,153.45,153.64,7802.0,142.3938,142.4123,142.2362,142.4123,7802.0
2021-09-21 12:35:00,153.51,153.8,153.5,153.78,7989.0,142.2918,142.5606,142.2826,142.5421,7989.0
2021-09-21 12:40:00,153.74,153.76,153.66,153.75,3604.0,142.505,142.5236,142.4309,142.5143,3604.0
2021-09-21 12:45:00,153.72,153.78,153.64,153.66,13627.0,142.4865,142.5421,142.4123,142.4309,13627.0
2021-09-21 12:50:00,153.65,153.65,153.35,153.4,38247.0,142.4216,142.4216,142.1435,142.1899,38247.0
2021-09-21 12:55:00,153.4,153.47,153.36,153.38,5556.0,142.1899,142.2548,142.1528,142.1713,5556.0
2021-09-21 13:00:00,153.35,153.39,153.02,153.03,4796.0,142.1435,142.1806,141.8376,141.8469,4796.0
2021-09-21 13:05:00,153.08,153.12,152.89,152.89,14467.0,141.8933,141.9303,141.7171,141.7171,14467.0
2021-09-21 13:10:00,152.92,153.0,152.92,152.94,973.0,141.745,141.8191,141.745,141.7635,973.0
2021-09-21 13:15:00,152.94,153.01,152.87,152.98,3101.0,141.7635,141.8284,141.6986,141.8006,3101.0
2021-09-21 13:20:00,153.0,153.0,152.78,152.78,2193.0,141.8191,141.8191,141.6152,141.6152,2193.0
2021-09-21 13:25:00,152.84,152.85,152.7,152.73,4457.0,141.6708,141.6801,141.541,141.5688,4457.0
2021-09-21 13:30:00,152.69,152.7,152.59,152.6,700.0,141.5318,141.541,141.4391,141.4483,700.0
2021-09-21 13:35:00,152.62,152.75,152.62,152.69,2740.0,141.4669,141.5874,141.4669,141.5318,2740.0
2021-09-21 13:40:00,152.66,152.69,152.52,152.53,3071.0,141.504,141.5318,141.3742,141.3835,3071.0
2021-09-21 13:45:00,152.55,152.58,152.45,152.56,2035.0,141.402,141.4298,141.3093,141.4113,2035.0
2021-09-21 13:50:00,152.57,152.58,152.23,152.34,4289.0,141.4205,141.4298,141.1054,141.2073,4289.0
2021-09-21 13:55:00,152.32,152.42,152.3,152.37,1776.0,141.1888,141.2815,141.1703,141.2351,1776.0
2021-09-21 14:00:00,152.42,152.56,152.37,152.56,5297.0,141.2815,141.4113,141.2351,141.4113,5297.0
2021-09-21 14:05:00,152.6,152.74,152.55,152.64,11258.0,141.4483,141.5781,141.402,141.4854,11258.0
2021-09-21 14:10:00,152.61,152.74,152.58,152.62,5659.0,141.4576,141.5781,141.4298,141.4669,5659.0
2021-09-21 14:15:00,152.6,152.6,152.48,152.56,5283.0,141.4483,141.4483,141.3371,141.4113,5283.0
2021-09-21 14:20:00,152.53,152.61,152.37,152.49,5547.0,141.3835,141.4576,141.2351,141.3464,5547.0
2021-09-21 14:25:00,152.52,152.55,152.41,152.51,3692.0,141.3742,141.402,141.2722,141.3649,3692.0
2021-09-21 14:30:00,152.45,152.59,152.38,152.57,5645.0,141.3093,141.4391,141.2444,141.4205,5645.0
2021-09-21 14:35:00,152.57,152.6,152.48,152.57,1922.0,141.4205,141.4483,141.3371,141.4205,1922.0
2021-09-21 14:40:00,152.64,152.69,152.59,152.66,2001.0,141.4854,141.5318,141.4391,141.504,2001.0
2021-09-21 14:45:00,152.61,152.73,152.55,152.58,1705.0,141.4576,141.5688,141.402,141.4298,1705.0
2021-09-21 14:50:00,152.62,153.02,152.58,152.86,4240.0,141.4669,141.8376,141.4298,141.6893,4240.0
2021-09-21 14:55:00,152.89,152.89,152.64,152.66,6451.0,141.7171,141.7171,141.4854,141.504,6451.0
2021-09-21 15:00:00,152.79,152.98,152.74,152.83,4577.0,141.6245,141.8006,141.5781,141.6615,4577.0
2021-09-21 15:05:00,152.82,152.96,152.81,152.84,2840.0,141.6523,141.782,141.643,141.6708,2840.0
2021-09-21 15:10:00,152.78,152.97,152.73,152.94,8555.0,141.6152,141.7913,141.5688,141.7635,8555.0
2021-09-21 15:15:00,153.0,153.1,152.94,152.94,4070.0,141.8191,141.9118,141.7635,141.7635,4070.0
2021-09-21 15:20:00,152.92,153.2,152.92,153.1,3818.0,141.745,142.0045,141.745,141.9118,3818.0
2021-09-21 15:25:00,153.13,153.19,153.07,153.11,4577.0,141.9396,141.9952,141.884,141.9211,4577.0
2021-09-21 15:30:00,153.15,153.22,153.05,153.17,4151.0,141.9581,142.023,141.8655,141.9767,4151.0
2021-09-21 15:35:00,153.18,153.27,153.03,153.24,10231.0,141.986,142.0694,141.8469,142.0416,10231.0
2021-09-21 15:40:00,153.19,153.41,153.14,153.33,10559.0,141.9952,142.1991,141.9489,142.125,10559.0
2021-09-21 15:45:00,153.34,153.38,153.07,153.11,13714.0,142.1343,142.1713,141.884,141.9211,13714.0
2021-09-21 15:50:00,153.08,153.22,152.96,153.11,22747.0,141.8933,142.023,141.782,141.9211,22747.0
2021-09-21 15:55:00,153.07,153.08,152.83,152.98,102523.0,141.884,141.8933,141.6615,141.8006,102523.0
2021-09-22 09:30:00,154.1,154.24,153.35,153.88,21679.0,142.8387,142.9685,142.1435,142.6348,21679.0
2021-09-22 09:35:00,153.7,153.98,153.28,153.56,14456.0,142.468,142.7275,142.0786,142.3382,14456.0
2021-09-22 09:40:00,153.46,153.89,153.44,153.87,18591.0,142.2455,142.6441,142.227,142.6255,18591.0
2021-09-22 09:45:00,153.92,154.4,153.91,153.94,10605.0,142.6719,143.1168,142.6626,142.6904,10605.0
2021-09-22 09:50:00,153.94,154.07,153.92,153.99,2222.0,142.6904,142.8109,142.6719,142.7368,2222.0
2021-09-22 09:55:00,154.11,154.79,154.11,154.79,7985.0,142.848,143.4783,142.848,143.4783,7985.0
2021-09-22 10:00:00,154.69,154.96,154.57,154.95,23766.0,143.3856,143.6359,143.2744,143.6266,23766.0
2021-09-22 10:05:00,154.94,155.12,154.84,155.05,5431.0,143.6173,143.7842,143.5246,143.7193,5431.0
2021-09-22 10:10:00,155.0,155.01,154.49,154.52,4789.0,143.673,143.6822,143.2002,143.228,4789.0
2021-09-22 10:15:00,154.54,154.77,154.54,154.71,7463.0,143.2466,143.4598,143.2466,143.4041,7463.0
2021-09-22 10:20:00,154.7,154.78,154.51,154.58,2048.0,143.3949,143.469,143.2188,143.2836,2048.0
2021-09-22 10:25:00,154.54,154.68,154.47,154.52,12116.0,143.2466,143.3763,143.1817,143.228,12116.0
2021-09-22 10:30:00,154.56,154.78,154.44,154.47,4848.0,143.2651,143.469,143.1539,143.1817,4848.0
2021-09-22 10:35:00,154.4,154.5,154.23,154.23,3787.0,143.1168,143.2095,142.9592,142.9592,3787.0
2021-09-22 10:40:00,154.25,154.38,154.18,154.25,3698.0,142.9778,143.0983,142.9129,142.9778,3698.0
2021-09-22 10:45:00,154.26,154.37,154.12,154.37,2542.0,142.987,143.089,142.8573,143.089,2542.0
2021-09-22 10:50:00,154.4,154.54,154.32,154.53,5363.0,143.1168,143.2466,143.0426,143.2373,5363.0
2021-09-22 10:55:00,154.49,154.67,154.45,154.67,2190.0,143.2002,143.3671,143.1631,143.3671,2190.0
2021-09-22 11:00:00,154.63,154.74,154.59,154.63,2810.0,143.33,143.432,143.2929,143.33,2810.0
2021-09-22 11:05:00,154.58,154.62,154.46,154.46,610.0,143.2836,143.3207,143.1724,143.1724,610.0
2021-09-22 11:10:00,154.45,154.56,154.38,154.41,2358.0,143.1631,143.2651,143.0983,143.1261,2358.0
2021-09-22 11:15:00,154.42,154.51,154.39,154.5,2725.0,143.1353,143.2188,143.1075,143.2095,2725.0
2021-09-22 11:20:00,154.47,154.47,154.39,154.42,3038.0,143.1817,143.1817,143.1075,143.1353,3038.0
2021-09-22 11:25:00,154.43,154.46,154.31,154.43,5111.0,143.1446,143.1724,143.0334,143.1446,5111.0
2021-09-22 11:30:00,154.46,154.99,154.46,154.9,22478.0,143.1724,143.6637,143.1724,143.5803,22478.0
2021-09-22 11:35:00,154.94,155.25,154.55,154.61,29405.0,143.6173,143.9047,143.2558,143.3115,29405.0
2021-09-22 11:40:00,154.61,154.71,154.61,154.69,6351.0,143.3115,143.4041,143.3115,143.3856,6351.0
2021-09-22 11:45:00,154.69,155.08,154.59,154.59,28324.0,143.3856,143.7471,143.2929,143.2929,28324.0
2021-09-22 11:50:00,154.7,154.97,154.57,154.61,13692.0,143.3949,143.6451,143.2744,143.3115,13692.0
2021-09-22 11:55:00,154.59,154.67,154.53,154.62,2331.0,143.2929,143.3671,143.2373,143.3207,2331.0
2021-09-22 12:00:00,154.56,155.02,154.54,154.93,18025.0,143.2651,143.6915,143.2466,143.6081,18025.0
2021-09-22 12:05:00,154.91,154.94,154.54,154.61,4704.0,143.5895,143.6173,143.2466,143.3115,4704.0
2021-09-22 12:10:00,154.49,154.56,154.48,154.48,1817.0,143.2002,143.2651,143.191,143.191,1817.0
2021-09-22 12:15:00,154.48,154.55,154.44,154.47,2641.0,143.191,143.2558,143.1539,143.1817,2641.0
2021-09-22 12:20:00,154.48,154.53,154.47,154.5,843.0,143.191,143.2373,143.1817,143.2095,843.0
2021-09-22 12:25:00,154.53,154.75,154.49,154.75,7548.0,143.2373,143.4412,143.2002,143.4412,7548.0
2021-09-22 12:30:00,154.79,154.91,154.79,154.81,15153.0,143.4783,143.5895,143.4783,143.4968,15153.0
2021-09-22 12:35:00,154.84,154.88,154.74,154.81,7657.0,143.5246,143.5617,143.432,143.4968,7657.0
2021-09-22 12:40:00,154.74,154.93,154.69,154.69,21394.0,143.432,143.6081,143.3856,143.3856,21394.0
2021-09-22 12:45:00,154.74,154.77,154.64,154.65,4021.0,143.432,143.4598,143.3393,143.3485,4021.0
2021-09-22 12:50:00,154.67,154.71,154.5,154.5,4183.0,143.3671,143.4041,143.2095,143.2095,4183.0
2021-09-22 12:55:00,154.56,154.56,154.41,154.41,6620.0,143.2651,143.2651,143.1261,143.1261,6620.0
2021-09-22 13:00:00,154.41,154.42,154.29,154.29,2660.0,143.1261,143.1353,143.0148,143.0148,2660.0
2021-09-22 13:05:00,154.23,154.31,154.22,154.29,1277.0,142.9592,143.0334,142.95,143.0148,1277.0
2021-09-22 13:10:00,154.25,154.25,154.16,154.23,1435.0,142.9778,142.9778,142.8943,142.9592,1435.0
2021-09-22 13:15:00,154.19,154.42,154.19,154.34,2852.0,142.9221,143.1353,142.9221,143.0612,2852.0
2021-09-22 13:20:00,154.37,154.62,154.3,154.6,31823.0,143.089,143.3207,143.0241,143.3022,31823.0
2021-09-22 13:25:00,154.6,154.6,154.47,154.51,2256.0,143.3022,143.3022,143.1817,143.2188,2256.0
2021-09-22 13:30:00,154.49,154.64,154.49,154.63,11019.0,143.2002,143.3393,143.2002,143.33,11019.0
2021-09-22 13:35:00,154.64,154.68,154.53,154.68,8426.0,143.3393,143.3763,143.2373,143.3763,8426.0
2021-09-22 13:40:00,154.65,154.75,154.63,154.68,2545.0,143.3485,143.4412,143.33,143.3763,2545.0
2021-09-22 13:45:00,154.68,154.68,154.59,154.6,3301.0,143.3763,143.3763,143.2929,143.3022,3301.0
2021-09-22 13:50:00,154.59,154.67,154.39,154.47,16894.0,143.2929,143.3671,143.1075,143.1817,16894.0
2021-09-22 13:55:00,154.49,154.69,154.46,154.67,4167.0,143.2002,143.3856,143.1724,143.3671,4167.0
2021-09-22 14:00:00,154.67,155.27,154.27,155.24,7352.0,143.3671,143.9232,142.9963,143.8954,7352.0
2021-09-22 14:05:00,155.22,155.43,154.84,154.87,5058.0,143.8769,144.0715,143.5246,143.5525,5058.0
2021-09-22 14:10:00,154.93,155.05,154.86,155.05,3059.0,143.6081,143.7193,143.5432,143.7193,3059.0
2021-09-22 14:15:00,155.04,155.15,154.93,155.09,15623.0,143.71,143.812,143.6081,143.7564,15623.0
2021-09-22 14:20:00,155.09,155.27,154.96,154.97,13155.0,143.7564,143.9232,143.6359,143.6451,13155.0
2021-09-22 14:25:00,154.97,155.36,154.95,155.34,8117.0,143.6451,144.0066,143.6266,143.9881,8117.0
2021-09-22 14:30:00,155.33,155.49,155.23,155.35,13180.0,143.9788,144.1271,143.8861,143.9974,13180.0
2021-09-22 14:35:00,155.35,155.58,155.12,155.12,19183.0,143.9974,144.2106,143.7842,143.7842,19183.0
2021-09-22 14:40:00,155.06,155.11,154.8,154.9,8295.0,143.7286,143.7749,143.4876,143.5803,8295.0
2021-09-22 14:45:00,154.87,154.87,154.43,154.52,4038.0,143.5525,143.5525,143.1446,143.228,4038.0
2021-09-22 14:50:00,154.28,154.56,154.14,154.49,5789.0,143.0056,143.2651,142.8758,143.2002,5789.0
2021-09-22 14:55:00,154.48,154.62,154.33,154.45,8639.0,143.191,143.3207,143.0519,143.1631,8639.0
2021-09-22 15:00:00,154.45,154.66,154.36,154.66,8178.0,143.1631,143.3578,143.0797,143.3578,8178.0
2021-09-22 15:05:00,154.69,154.84,154.51,154.83,15086.0,143.3856,143.5246,143.2188,143.5154,15086.0
2021-09-22 15:10:00,154.78,154.97,154.7,154.97,15582.0,143.469,143.6451,143.3949,143.6451,15582.0
2021-09-22 15:15:00,154.89,155.16,154.86,155.15,7573.0,143.571,143.8213,143.5432,143.812,7573.0
2021-09-22 15:20:00,155.11,155.14,154.93,154.96,7350.0,143.7749,143.8027,143.6081,143.6359,7350.0
2021-09-22 15:25:00,154.94,154.97,154.76,154.76,8940.0,143.6173,143.6451,143.4505,143.4505,8940.0
2021-09-22 15:30:00,154.72,154.8,154.47,154.52,8058.0,143.4134,143.4876,143.1817,143.228,8058.0
2021-09-22 15:35:00,154.51,154.87,154.49,154.82,11177.0,143.2188,143.5525,143.2002,143.5061,11177.0
2021-09-22 15:40:00,154.83,154.87,154.43,154.55,15733.0,143.5154,143.5525,143.1446,143.2558,15733.0
2021-09-22 15:45:00,154.53,154.69,154.48,154.52,44193.0,143.2373,143.3856,143.191,143.228,44193.0
2021-09-22 15:50:00,154.51,154.7,154.51,154.6,38268.0,143.2188,143.3949,143.2188,143.3022,38268.0
2021-09-22 15:55:00,154.59,154.6,154.2,154.41,79134.0,143.2929,143.3022,142.9314,143.1261,79134.0
2021-09-23 09:30:00,155.57,156.24,155.46,156.24,15493.0,144.2013,144.8223,144.0993,144.8223,15493.0
2021-09-23 09:35:00,156.22,156.5,155.78,156.31,1855.0,144.8038,145.0633,144.396,144.8872,1855.0
2021-09-23 09:40:00,156.47,156.48,156.12,156.12,2962.0,145.0355,145.0448,144.7111,144.7111,2962.0
2021-09-23 09:45:00,156.35,156.53,156.3,156.47,4434.0,144.9243,145.0911,144.878,145.0355,4434.0
2021-09-23 09:50:00,156.5,156.74,156.32,156.62,5887.0,145.0633,145.2858,144.8965,145.1746,5887.0
2021-09-23 09:55:00,156.66,156.84,156.47,156.53,4493.0,145.2116,145.3785,145.0355,145.0911,4493.0
2021-09-23 10:00:00,156.42,156.76,156.42,156.63,3193.0,144.9892,145.3043,144.9892,145.1838,3193.0
2021-09-23 10:05:00,156.62,156.8,156.5,156.5,5954.0,145.1746,145.3414,145.0633,145.0633,5954.0
2021-09-23 10:10:00,156.5,156.57,156.37,156.45,7440.0,145.0633,145.1282,144.9428,145.017,7440.0
2021-09-23 10:15:00,156.45,156.7,156.43,156.61,5769.0,145.017,145.2487,144.9985,145.1653,5769.0
2021-09-23 10:20:00,156.57,156.75,156.57,156.65,5645.0,145.1282,145.2951,145.1282,145.2024,5645.0
2021-09-23 10:25:00,156.67,156.76,156.55,156.56,1986.0,145.2209,145.3043,145.1097,145.119,1986.0
2021-09-23 10:30:00,156.55,156.57,156.28,156.57,3857.0,145.1097,145.1282,144.8594,145.1282,3857.0
2021-09-23 10:35:00,156.59,156.82,156.39,156.81,9932.0,145.1468,145.36,144.9614,145.3507,9932.0
2021-09-23 10:40:00,156.81,156.88,156.75,156.79,4056.0,145.3507,145.4156,145.2951,145.3321,4056.0
2021-09-23 10:45:00,156.74,157.16,156.7,157.05,8849.0,145.2858,145.6751,145.2487,145.5731,8849.0
2021-09-23 10:50:00,157.04,157.33,157.02,157.3,1622.0,145.5639,145.8327,145.5453,145.8049,1622.0
2021-09-23 10:55:00,157.33,157.35,157.16,157.3,5621.0,145.8327,145.8512,145.6751,145.8049,5621.0
2021-09-23 11:00:00,157.26,157.28,156.89,156.96,6896.0,145.7678,145.7863,145.4248,145.4897,6896.0
2021-09-23 11:05:00,156.96,157.15,156.95,157.15,2727.0,145.4897,145.6658,145.4805,145.6658,2727.0
2021-09-23 11:10:00,157.09,157.13,157.01,157.01,2065.0,145.6102,145.6473,145.5361,145.5361,2065.0
2021-09-23 11:15:00,157.04,157.08,156.95,157.07,7214.0,145.5639,145.601,145.4805,145.5917,7214.0
2021-09-23 11:20:00,157.04,157.16,157.03,157.05,3217.0,145.5639,145.6751,145.5546,145.5731,3217.0
2021-09-23 11:25:00,157.1,157.23,157.04,157.15,6814.0,145.6195,145.74,145.5639,145.6658,6814.0
2021-09-23 11:30:00,157.15,157.25,157.13,157.13,7825.0,145.6658,145.7585,145.6473,145.6473,7825.0
2021-09-23 11:35:00,157.13,157.37,157.12,157.36,6086.0,145.6473,145.8698,145.638,145.8605,6086.0
2021-09-23 11:40:00,157.33,157.36,156.97,157.07,4279.0,145.8327,145.8605,145.499,145.5917,4279.0
2021-09-23 11:45:00,157.1,157.11,156.91,156.98,7147.0,145.6195,145.6288,145.4434,145.5083,7147.0
2021-09-23 11:50:00,156.98,157.07,156.9,156.91,2968.0,145.5083,145.5917,145.4341,145.4434,2968.0
2021-09-23 11:55:00,156.94,156.94,156.73,156.73,2155.0,145.4712,145.4712,145.2765,145.2765,2155.0
2021-09-23 12:00:00,156.74,156.76,156.63,156.76,1353.0,145.2858,145.3043,145.1838,145.3043,1353.0
2021-09-23 12:05:00,156.79,156.83,156.67,156.72,2521.0,145.3321,145.3692,145.2209,145.2673,2521.0
2021-09-23 12:10:00,156.69,156.9,156.69,156.81,2256.0,145.2395,145.4341,145.2395,145.3507,2256.0
2021-09-23 12:15:00,156.78,156.82,156.71,156.76,2240.0,145.3229,145.36,145.258,145.3043,2240.0
2021-09-23 12:20:00,156.77,156.78,156.67,156.67,1200.0,145.3136,145.3229,145.2209,145.2209,1200.0
2021-09-23 12:25:00,156.65,156.81,156.6,156.81,3662.0,145.2024,145.3507,145.156,145.3507,3662.0
2021-09-23 12:30:00,156.78,156.81,156.6,156.61,1735.0,145.3229,145.3507,145.156,145.1653,1735.0
2021-09-23 12:35:00,156.61,156.61,156.47,156.51,4211.0,145.1653,145.1653,145.0355,145.0726,4211.0
2021-09-23 12:40:00,156.53,156.69,156.53,156.67,2345.0,145.0911,145.2395,145.0911,145.2209,2345.0
2021-09-23 12:45:00,156.67,156.72,156.64,156.72,1254.0,145.2209,145.2673,145.1931,145.2673,1254.0
2021-09-23 12:50:00,156.71,156.72,156.61,156.63,1954.0,145.258,145.2673,145.1653,145.1838,1954.0
2021-09-23 12:55:00,156.64,156.64,156.54,156.54,2748.0,145.1931,145.1931,145.1004,145.1004,2748.0
2021-09-23 13:00:00,156.53,156.64,156.5,156.64,1537.0,145.0911,145.1931,145.0633,145.1931,1537.0
2021-09-23 13:05:00,156.63,156.67,156.6,156.66,1425.0,145.1838,145.2209,145.156,145.2116,1425.0
2021-09-23 13:10:00,156.63,156.73,156.55,156.69,3128.0,145.1838,145.2765,145.1097,145.2395,3128.0
2021-09-23 13:15:00,156.69,156.69,156.63,156.67,2664.0,145.2395,145.2395,145.1838,145.2209,2664.0
2021-09-23 13:20:00,156.68,156.68,156.63,156.68,1736.0,145.2302,145.2302,145.1838,145.2302,1736.0
2021-09-23 13:25:00,156.67,156.71,156.61,156.61,2037.0,145.2209,145.258,145.1653,145.1653,2037.0
2021-09-23 13:30:00,156.66,156.83,156.66,156.8,3475.0,145.2116,145.3692,145.2116,145.3414,3475.0
2021-09-23 13:35:00,156.8,156.87,156.73,156.86,2621.0,145.3414,145.4063,145.2765,145.397,2621.0
2021-09-23 13:40:00,156.88,156.97,156.82,156.97,11016.0,145.4156,145.499,145.36,145.499,11016.0
2021-09-23 13:45:00,156.91,157.02,156.85,156.98,3589.0,145.4434,145.5453,145.3878,145.5083,3589.0
2021-09-23 13:50:00,157.02,157.08,156.99,157.06,2502.0,145.5453,145.601,145.5175,145.5824,2502.0
2021-09-23 13:55:00,157.02,157.02,156.94,156.95,1582.0,145.5453,145.5453,145.4712,145.4805,1582.0
2021-09-23 14:00:00,156.9,156.96,156.87,156.95,2166.0,145.4341,145.4897,145.4063,145.4805,2166.0
2021-09-23 14:05:00,156.96,156.96,156.81,156.81,1960.0,145.4897,145.4897,145.3507,145.3507,1960.0
2021-09-23 14:10:00,156.74,156.81,156.74,156.81,1357.0,145.2858,145.3507,145.2858,145.3507,1357.0
2021-09-23 14:15:00,156.8,156.81,156.7,156.76,2325.0,145.3414,145.3507,145.2487,145.3043,2325.0
2021-09-23 14:20:00,156.79,156.8,156.67,156.7,2864.0,145.3321,145.3414,145.2209,145.2487,2864.0
2021-09-23 14:25:00,156.69,156.7,156.5,156.5,3937.0,145.2395,145.2487,145.0633,145.0633,3937.0
2021-09-23 14:30:00,156.55,156.62,156.52,156.55,2353.0,145.1097,145.1746,145.0819,145.1097,2353.0
2021-09-23 14:35:00,156.55,156.67,156.55,156.66,5097.0,145.1097,145.2209,145.1097,145.2116,5097.0
2021-09-23 14:40:00,156.58,156.6,156.52,156.54,1856.0,145.1375,145.156,145.0819,145.1004,1856.0
2021-09-23 14:45:00,156.55,156.6,156.39,156.39,2381.0,145.1097,145.156,144.9614,144.9614,2381.0
2021-09-23 14:50:00,156.38,156.55,156.36,156.39,5662.0,144.9521,145.1097,144.9336,144.9614,5662.0
2021-09-23 14:55:00,156.46,156.48,156.39,156.42,4592.0,145.0263,145.0448,144.9614,144.9892,4592.0
2021-09-23 15:00:00,156.45,156.45,156.32,156.39,5988.0,145.017,145.017,144.8965,144.9614,5988.0
2021-09-23 15:05:00,156.36,156.38,156.28,156.32,3782.0,144.9336,144.9521,144.8594,144.8965,3782.0
2021-09-23 15:10:00,156.26,156.28,156.17,156.17,4879.0,144.8409,144.8594,144.7575,144.7575,4879.0
2021-09-23 15:15:00,156.2,156.22,156.02,156.03,11827.0,144.7853,144.8038,144.6184,144.6277,11827.0
2021-09-23 15:20:00,156.05,156.13,156.03,156.13,5228.0,144.6462,144.7204,144.6277,144.7204,5228.0
2021-09-23 15:25:00,156.16,156.27,156.14,156.27,5370.0,144.7482,144.8501,144.7296,144.8501,5370.0
2021-09-23 15:30:00,156.23,156.52,156.21,156.52,18922.0,144.8131,145.0819,144.7945,145.0819,18922.0
2021-09-23 15:35:00,156.52,156.57,156.4,156.44,12286.0,145.0819,145.1282,144.9706,145.0077,12286.0
2021-09-23 15:40:00,156.45,156.58,156.39,156.42,11317.0,145.017,145.1375,144.9614,144.9892,11317.0
2021-09-23 15:45:00,156.4,156.43,156.08,156.17,14856.0,144.9706,144.9985,144.674,144.7575,14856.0
2021-09-23 15:50:00,156.18,156.25,156.02,156.2,24711.0,144.7667,144.8316,144.6184,144.7853,24711.0
2021-09-23 15:55:00,156.17,156.17,155.99,156.06,43516.0,144.7575,144.7575,144.5906,144.6555,43516.0
2021-09-24 09:30:00,155.97,156.37,155.67,156.31,13537.0,144.5721,144.9428,144.294,144.8872,13537.0
2021-09-24 09:35:00,156.5,156.5,156.08,156.18,3237.0,145.0633,145.0633,144.674,144.7667,3237.0
2021-09-24 09:40:00,156.3,156.49,156.1,156.1,2630.0,144.878,145.0541,144.6926,144.6926,2630.0
2021-09-24 09:45:00,156.08,156.08,155.48,155.48,2539.0,144.674,144.674,144.1179,144.1179,2539.0
2021-09-24 09:50:00,155.82,156.27,155.82,156.19,2456.0,144.433,144.8501,144.433,144.776,2456.0
2021-09-24 09:55:00,156.16,156.78,156.15,156.61,1553.0,144.7482,145.3229,144.7389,145.1653,1553.0
2021-09-24 10:00:00,156.64,156.65,156.43,156.65,1488.0,145.1931,145.2024,144.9985,145.2024,1488.0
2021-09-24 10:05:00,156.54,156.69,156.46,156.46,3169.0,145.1004,145.2395,145.0263,145.0263,3169.0
2021-09-24 10:10:00,156.42,156.59,156.34,156.46,1603.0,144.9892,145.1468,144.915,145.0263,1603.0
2021-09-24 10:15:00,156.47,156.54,156.26,156.39,3226.0,145.0355,145.1004,144.8409,144.9614,3226.0
2021-09-24 10:20:00,156.39,156.62,156.38,156.51,1100.0,144.9614,145.1746,144.9521,145.0726,1100.0
2021-09-24 10:25:00,156.46,156.46,156.05,156.15,2172.0,145.0263,145.0263,144.6462,144.7389,2172.0
2021-09-24 10:30:00,156.0,156.3,156.0,156.19,2202.0,144.5999,144.878,144.5999,144.776,2202.0
2021-09-24 10:35:00,156.29,156.5,156.24,156.27,3736.0,144.8687,145.0633,144.8223,144.8501,3736.0
2021-09-24 10:40:00,156.28,156.56,156.27,156.43,2500.0,144.8594,145.119,144.8501,144.9985,2500.0
2021-09-24 10:45:00,156.53,156.66,156.32,156.32,4996.0,145.0911,145.2116,144.8965,144.8965,4996.0
2021-09-24 10:50:00,156.46,156.47,156.21,156.25,5075.0,145.0263,145.0355,144.7945,144.8316,5075.0
2021-09-24 10:55:00,156.22,156.46,156.22,156.42,820.0,144.8038,145.0263,144.8038,144.9892,820.0
2021-09-24 11:00:00,156.49,156.49,156.44,156.47,1026.0,145.0541,145.0541,145.0077,145.0355,1026.0
2021-09-24 11:05:00,156.55,156.55,156.48,156.5,1147.0,145.1097,145.1097,145.0448,145.0633,1147.0
2021-09-24 11:10:00,156.54,156.61,156.29,156.3,5553.0,145.1004,145.1653,144.8687,144.878,5553.0
2021-09-24 11:15:00,156.28,156.54,156.25,156.45,5234.0,144.8594,145.1004,144.8316,145.017,5234.0
2021-09-24 11:20:00,156.43,156.44,156.36,156.36,1000.0,144.9985,145.0077,144.9336,144.9336,1000.0
2021-09-24 11:25:00,156.34,156.47,156.27,156.46,3049.0,144.915,145.0355,144.8501,145.0263,3049.0
2021-09-24 11:30:00,156.41,156.52,156.35,156.43,4450.0,144.9799,145.0819,144.9243,144.9985,4450.0
2021-09-24 11:35:00,156.42,156.55,156.26,156.55,1935.0,144.9892,145.1097,144.8409,145.1097,1935.0
2021-09-24 11:40:00,156.48,156.52,156.48,156.49,2151.0,145.0448,145.0819,145.0448,145.0541,2151.0
2021-09-24 11:45:00,156.49,156.56,156.45,156.56,1327.0,145.0541,145.119,145.017,145.119,1327.0
2021-09-24 11:50:00,156.53,156.69,156.49,156.69,3045.0,145.0911,145.2395,145.0541,145.2395,3045.0
2021-09-24 11:55:00,156.6,156.72,156.6,156.62,1446.0,145.156,145.2673,145.156,145.1746,1446.0
2021-09-24 12:00:00,156.61,156.61,156.44,156.54,1239.0,145.1653,145.1653,145.0077,145.1004,1239.0
2021-09-24 12:05:00,156.48,156.62,156.45,156.62,2329.0,145.0448,145.1746,145.017,145.1746,2329.0
2021-09-24 12:10:00,156.59,156.59,156.52,156.55,300.0,145.1468,145.1468,145.0819,145.1097,300.0
2021-09-24 12:15:00,156.54,156.59,156.5,156.5,1576.0,145.1004,145.1468,145.0633,145.0633,1576.0
2021-09-24 12:20:00,156.5,156.51,156.37,156.5,2105.0,145.0633,145.0726,144.9428,145.0633,2105.0
2021-09-24 12:25:00,156.45,156.52,156.45,156.46,1378.0,145.017,145.0819,145.017,145.0263,1378.0
2021-09-24 12:30:00,156.47,156.47,156.33,156.34,1147.0,145.0355,145.0355,144.9058,144.915,1147.0
2021-09-24 12:35:00,156.32,156.42,156.32,156.4,1974.0,144.8965,144.9892,144.8965,144.9706,1974.0
2021-09-24 12:40:00,156.43,156.51,156.36,156.36,1734.0,144.9985,145.0726,144.9336,144.9336,1734.0
2021-09-24 12:45:00,156.39,156.43,156.39,156.42,886.0,144.9614,144.9985,144.9614,144.9892,886.0
2021-09-24 12:50:00,156.45,156.45,156.39,156.4,1843.0,145.017,145.017,144.9614,144.9706,1843.0
2021-09-24 12:55:00,156.38,156.39,156.25,156.27,5495.0,144.9521,144.9614,144.8316,144.8501,5495.0
2021-09-24 13:00:00,156.17,156.45,156.17,156.38,18126.0,144.7575,145.017,144.7575,144.9521,18126.0
2021-09-24 13:05:00,156.36,156.41,156.27,156.37,11656.0,144.9336,144.9799,144.8501,144.9428,11656.0
2021-09-24 13:10:00,156.34,156.35,156.07,156.16,11172.0,144.915,144.9243,144.6648,144.7482,11172.0
2021-09-24 13:15:00,156.15,156.18,156.12,156.13,1091.0,144.7389,144.7667,144.7111,144.7204,1091.0
2021-09-24 13:20:00,156.16,156.16,156.07,156.07,200.0,144.7482,144.7482,144.6648,144.6648,200.0
2021-09-24 13:25:00,156.03,156.11,156.03,156.1,6402.0,144.6277,144.7018,144.6277,144.6926,6402.0
2021-09-24 13:30:00,156.12,156.14,156.03,156.04,1000.0,144.7111,144.7296,144.6277,144.637,1000.0
2021-09-24 13:35:00,156.06,156.12,156.04,156.1,800.0,144.6555,144.7111,144.637,144.6926,800.0
2021-09-24 13:40:00,156.1,156.15,156.1,156.15,1166.0,144.6926,144.7389,144.6926,144.7389,1166.0
2021-09-24 13:45:00,156.11,156.23,156.1,156.15,2308.0,144.7018,144.8131,144.6926,144.7389,2308.0
2021-09-24 13:50:00,156.2,156.2,156.19,156.19,300.0,144.7853,144.7853,144.776,144.776,300.0
2021-09-24 13:55:00,156.16,156.17,156.11,156.11,900.0,144.7482,144.7575,144.7018,144.7018,900.0
2021-09-24 14:00:00,156.13,156.13,156.06,156.09,842.0,144.7204,144.7204,144.6555,144.6833,842.0
2021-09-24 14:05:00,156.13,156.15,156.04,156.07,2116.0,144.7204,144.7389,144.637,144.6648,2116.0
2021-09-24 14:10:00,156.05,156.07,156.04,156.07,590.0,144.6462,144.6648,144.637,144.6648,590.0
2021-09-24 14:15:00,156.08,156.09,156.05,156.08,1650.0,144.674,144.6833,144.6462,144.674,1650.0
2021-09-24 14:20:00,156.12,156.17,156.1,156.17,779.0,144.7111,144.7575,144.6926,144.7575,779.0
2021-09-24 14:25:00,156.17,156.19,156.12,156.12,1100.0,144.7575,144.776,144.7111,144.7111,1100.0
2021-09-24 14:30:00,156.18,156.21,156.13,156.21,2866.0,144.7667,144.7945,144.7204,144.7945,2866.0
2021-09-24 14:35:00,156.2,156.22,156.14,156.22,1843.0,144.7853,144.8038,144.7296,144.8038,1843.0
2021-09-24 14:40:00,156.14,156.22,156.14,156.18,1382.0,144.7296,144.8038,144.7296,144.7667,1382.0
2021-09-24 14:45:00,156.14,156.22,156.13,156.22,2225.0,144.7296,144.8038,144.7204,144.8038,2225.0
2021-09-24 14:50:00,156.14,156.24,156.14,156.22,2094.0,144.7296,144.8223,144.7296,144.8038,2094.0
2021-09-24 14:55:00,156.23,156.3,156.23,156.3,1146.0,144.8131,144.878,144.8131,144.878,1146.0
2021-09-24 15:00:00,156.32,156.32,156.14,156.23,945.0,144.8965,144.8965,144.7296,144.8131,945.0
2021-09-24 15:05:00,156.22,156.22,156.06,156.08,1552.0,144.8038,144.8038,144.6555,144.674,1552.0
2021-09-24 15:10:00,156.1,156.11,156.03,156.11,900.0,144.6926,144.7018,144.6277,144.7018,900.0
2021-09-24 15:15:00,156.14,156.21,156.1,156.1,2720.0,144.7296,144.7945,144.6926,144.6926,2720.0
2021-09-24 15:20:00,156.11,156.34,156.11,156.3,2316.0,144.7018,144.915,144.7018,144.878,2316.0
2021-09-24 15:25:00,156.27,156.29,156.18,156.24,2354.0,144.8501,144.8687,144.7667,144.8223,2354.0
2021-09-24 15:30:00,156.29,156.33,156.2,156.22,1865.0,144.8687,144.9058,144.7853,144.8038,1865.0
2021-09-24 15:35:00,156.25,156.25,156.11,156.2,4262.0,144.8316,144.8316,144.7018,144.7853,4262.0
2021-09-24 15:40:00,156.25,156.32,156.2,156.32,3114.0,144.8316,144.8965,144.7853,144.8965,3114.0
2021-09-24 15:45:00,156.28,156.47,156.25,156.43,6254.0,144.8594,145.0355,144.8316,144.9985,6254.0
2021-09-24 15:50:00,156.44,156.47,156.35,156.38,15605.0,145.0077,145.0355,144.9243,144.9521,15605.0
2021-09-24 15:55:00,156.4,156.7,156.29,156.47,101018.0,144.9706,145.2487,144.8687,145.0355,101018.0
2021-09-27 09:30:00,157.69,157.69,156.85,157.23,15462.0,146.1664,146.1664,145.3878,145.74,15462.0
2021-09-27 09:35:00,157.05,157.64,157.03,157.47,4395.0,145.5731,146.12,145.5546,145.9625,4395.0
2021-09-27 09:40:00,157.56,157.84,157.33,157.84,6925.0,146.0459,146.3054,145.8327,146.3054,6925.0
2021-09-27 09:45:00,157.87,158.15,157.81,157.89,7718.0,146.3332,146.5928,146.2776,146.3518,7718.0
2021-09-27 09:50:00,158.04,158.09,157.82,157.85,7619.0,146.4908,146.5371,146.2869,146.3147,7619.0
2021-09-27 09:55:00,157.98,158.08,157.67,157.67,6190.0,146.4352,146.5279,146.1478,146.1478,6190.0
2021-09-27 10:00:00,157.71,158.09,157.63,158.03,3468.0,146.1849,146.5371,146.1108,146.4815,3468.0
2021-09-27 10:05:00,158.09,158.1,157.65,157.71,6403.0,146.5371,146.5464,146.1293,146.1849,6403.0
2021-09-27 10:10:00,157.71,157.86,157.58,157.86,8605.0,146.1849,146.324,146.0644,146.324,8605.0
2021-09-27 10:15:00,157.87,157.92,157.71,157.83,7469.0,146.3332,146.3796,146.1849,146.2961,7469.0
2021-09-27 10:20:00,157.86,157.86,157.52,157.58,2046.0,146.324,146.324,146.0088,146.0644,2046.0
2021-09-27 10:25:00,157.61,157.71,157.45,157.61,4170.0,146.0922,146.1849,145.9439,146.0922,4170.0
2021-09-27 10:30:00,157.6,157.9,157.58,157.83,2586.0,146.083,146.361,146.0644,146.2961,2586.0
2021-09-27 10:35:00,157.96,158.01,157.75,157.81,3041.0,146.4166,146.463,146.222,146.2776,3041.0
2021-09-27 10:40:00,157.86,158.04,157.77,157.8,3780.0,146.324,146.4908,146.2405,146.2683,3780.0
2021-09-27 10:45:00,157.88,157.88,157.62,157.76,3087.0,146.3425,146.3425,146.1015,146.2313,3087.0
2021-09-27 10:50:00,157.81,157.91,157.67,157.7,2742.0,146.2776,146.3703,146.1478,146.1756,2742.0
2021-09-27 10:55:00,157.68,157.78,157.65,157.68,2388.0,146.1571,146.2498,146.1293,146.1571,2388.0
2021-09-27 11:00:00,157.74,157.97,157.64,157.65,5140.0,146.2127,146.4259,146.12,146.1293,5140.0
2021-09-27 11:05:00,157.65,157.97,157.59,157.97,2583.0,146.1293,146.4259,146.0737,146.4259,2583.0
2021-09-27 11:10:00,157.89,157.99,157.81,157.81,831.0,146.3518,146.4445,146.2776,146.2776,831.0
2021-09-27 11:15:00,157.88,157.88,157.81,157.86,2999.0,146.3425,146.3425,146.2776,146.324,2999.0
2021-09-27 11:20:00,157.8,157.84,157.69,157.69,2852.0,146.2683,146.3054,146.1664,146.1664,2852.0
2021-09-27 11:25:00,157.67,157.91,157.67,157.91,4825.0,146.1478,146.3703,146.1478,146.3703,4825.0
2021-09-27 11:30:00,157.81,157.95,157.77,157.9,2561.0,146.2776,146.4074,146.2405,146.361,2561.0
2021-09-27 11:35:00,157.92,157.99,157.84,157.93,2535.0,146.3796,146.4445,146.3054,146.3888,2535.0
2021-09-27 11:40:00,157.95,157.95,157.8,157.87,1900.0,146.4074,146.4074,146.2683,146.3332,1900.0
2021-09-27 11:45:00,157.85,157.85,157.65,157.75,3122.0,146.3147,146.3147,146.1293,146.222,3122.0
2021-09-27 11:50:00,157.71,157.78,157.65,157.69,3175.0,146.1849,146.2498,146.1293,146.1664,3175.0
2021-09-27 11:55:00,157.6,157.74,157.51,157.74,2056.0,146.083,146.2127,145.9995,146.2127,2056.0
2021-09-27 12:00:00,157.72,157.84,157.69,157.79,2640.0,146.1942,146.3054,146.1664,146.2591,2640.0
2021-09-27 12:05:00,157.8,157.81,157.68,157.78,2503.0,146.2683,146.2776,146.1571,146.2498,2503.0
2021-09-27 12:10:00,157.74,157.83,157.71,157.83,3025.0,146.2127,146.2961,146.1849,146.2961,3025.0
2021-09-27 12:15:00,157.76,157.84,157.75,157.81,1980.0,146.2313,146.3054,146.222,146.2776,1980.0
2021-09-27 12:20:00,157.76,157.8,157.7,157.78,3308.0,146.2313,146.2683,146.1756,146.2498,3308.0
2021-09-27 12:25:00,157.8,157.83,157.66,157.67,1871.0,146.2683,146.2961,146.1386,146.1478,1871.0
2021-09-27 12:30:00,157.66,157.66,157.51,157.56,3176.0,146.1386,146.1386,145.9995,146.0459,3176.0
2021-09-27 12:35:00,157.53,157.56,157.47,157.53,3020.0,146.0181,146.0459,145.9625,146.0181,3020.0
2021-09-27 12:40:00,157.5,157.53,157.43,157.44,4151.0,145.9903,146.0181,145.9254,145.9346,4151.0
2021-09-27 12:45:00,157.43,157.48,157.32,157.41,4347.0,145.9254,145.9717,145.8234,145.9068,4347.0
2021-09-27 12:50:00,157.34,157.46,157.31,157.39,3120.0,145.842,145.9532,145.8141,145.8883,3120.0
2021-09-27 12:55:00,157.41,157.42,157.34,157.35,2524.0,145.9068,145.9161,145.842,145.8512,2524.0
2021-09-27 13:00:00,157.31,157.44,157.28,157.34,3588.0,145.8141,145.9346,145.7863,145.842,3588.0
2021-09-27 13:05:00,157.4,157.42,157.32,157.32,1441.0,145.8976,145.9161,145.8234,145.8234,1441.0
2021-09-27 13:10:00,157.35,157.37,157.21,157.36,4370.0,145.8512,145.8698,145.7215,145.8605,4370.0
2021-09-27 13:15:00,157.33,157.33,157.26,157.26,1000.0,145.8327,145.8327,145.7678,145.7678,1000.0
2021-09-27 13:20:00,157.21,157.27,157.19,157.2,604.0,145.7215,145.7771,145.7029,145.7122,604.0
2021-09-27 13:25:00,157.2,157.22,157.03,157.06,1231.0,145.7122,145.7307,145.5546,145.5824,1231.0
2021-09-27 13:30:00,157.03,157.19,157.03,157.17,3074.0,145.5546,145.7029,145.5546,145.6844,3074.0
2021-09-27 13:35:00,157.14,157.24,157.12,157.24,2347.0,145.6566,145.7493,145.638,145.7493,2347.0
2021-09-27 13:40:00,157.24,157.24,157.1,157.1,1414.0,145.7493,145.7493,145.6195,145.6195,1414.0
2021-09-27 13:45:00,157.11,157.24,157.06,157.24,3111.0,145.6288,145.7493,145.5824,145.7493,3111.0
2021-09-27 13:50:00,157.23,157.26,157.2,157.25,2770.0,145.74,145.7678,145.7122,145.7585,2770.0
2021-09-27 13:55:00,157.2,157.26,157.18,157.22,2380.0,145.7122,145.7678,145.6936,145.7307,2380.0
2021-09-27 14:00:00,157.25,157.35,157.24,157.29,2841.0,145.7585,145.8512,145.7493,145.7956,2841.0
2021-09-27 14:05:00,157.28,157.3,157.16,157.16,2082.0,145.7863,145.8049,145.6751,145.6751,2082.0
2021-09-27 14:10:00,157.19,157.23,157.13,157.18,2771.0,145.7029,145.74,145.6473,145.6936,2771.0
2021-09-27 14:15:00,157.16,157.32,157.16,157.29,23677.0,145.6751,145.8234,145.6751,145.7956,23677.0
2021-09-27 14:20:00,157.23,157.23,156.9,156.9,9950.0,145.74,145.74,145.4341,145.4341,9950.0
2021-09-27 14:25:00,156.92,156.92,156.82,156.89,5491.0,145.4526,145.4526,145.36,145.4248,5491.0
2021-09-27 14:30:00,156.88,156.88,156.78,156.81,2379.0,145.4156,145.4156,145.3229,145.3507,2379.0
2021-09-27 14:35:00,156.81,156.82,156.74,156.75,3472.0,145.3507,145.36,145.2858,145.2951,3472.0
2021-09-27 14:40:00,156.71,156.8,156.71,156.75,7477.0,145.258,145.3414,145.258,145.2951,7477.0
2021-09-27 14:45:00,156.76,156.76,156.6,156.6,5537.0,145.3043,145.3043,145.156,145.156,5537.0
2021-09-27 14:50:00,156.59,156.81,156.53,156.75,20964.0,145.1468,145.3507,145.0911,145.2951,20964.0
2021-09-27 14:55:00,156.75,156.79,156.58,156.58,7359.0,145.2951,145.3321,145.1375,145.1375,7359.0
2021-09-27 15:00:00,156.63,156.66,156.54,156.54,4008.0,145.1838,145.2116,145.1004,145.1004,4008.0
2021-09-27 15:05:00,156.57,156.75,156.5,156.71,133827.0,145.1282,145.2951,145.0633,145.258,133827.0
2021-09-27 15:10:00,156.7,156.7,156.59,156.62,3708.0,145.2487,145.2487,145.1468,145.1746,3708.0
2021-09-27 15:15:00,156.62,156.72,156.56,156.67,3321.0,145.1746,145.2673,145.119,145.2209,3321.0
2021-09-27 15:20:00,156.7,156.82,156.68,156.76,19932.0,145.2487,145.36,145.2302,145.3043,19932.0
2021-09-27 15:25:00,156.76,156.8,156.56,156.56,4266.0,145.3043,145.3414,145.119,145.119,4266.0
2021-09-27 15:30:00,156.59,156.59,156.41,156.41,7780.0,145.1468,145.1468,144.9799,144.9799,7780.0
2021-09-27 15:35:00,156.46,156.48,156.37,156.48,5978.0,145.0263,145.0448,144.9428,145.0448,5978.0
2021-09-27 15:40:00,156.47,156.51,156.36,156.48,9783.0,145.0355,145.0726,144.9336,145.0448,9783.0
2021-09-27 15:45:00,156.48,156.48,156.26,156.26,13801.0,145.0448,145.0448,144.8409,144.8409,13801.0
2021-09-27 15:50:00,156.28,156.4,156.19,156.3,29621.0,144.8594,144.9706,144.776,144.878,29621.0
2021-09-27 15:55:00,156.28,156.47,156.17,156.34,80950.0,144.8594,145.0355,144.7575,144.915,80950.0
2021-09-28 09:30:00,156.36,157.05,156.01,156.64,20223.0,144.9336,145.5731,144.6091,145.1931,20223.0
2021-09-28 09:35:00,156.91,157.12,156.73,157.02,1961.0,145.4434,145.638,145.2765,145.5453,1961.0
2021-09-28 09:40:00,157.01,157.01,156.72,156.73,1224.0,145.5361,145.5361,145.2673,145.2765,1224.0
2021-09-28 09:45:00,156.66,156.66,155.7,155.92,2961.0,145.2116,145.2116,144.3218,144.5257,2961.0
2021-09-28 09:50:00,155.88,155.88,155.35,155.52,8872.0,144.4886,144.4886,143.9974,144.155,8872.0
2021-09-28 09:55:00,155.55,155.66,155.35,155.5,6408.0,144.1828,144.2847,143.9974,144.1364,6408.0
2021-09-28 10:00:00,155.52,155.52,154.91,155.0,16657.0,144.155,144.155,143.5895,143.673,16657.0
2021-09-28 10:05:00,154.96,155.0,154.53,154.53,4249.0,143.6359,143.673,143.2373,143.2373,4249.0
2021-09-28 10:10:00,154.55,154.66,154.39,154.47,5709.0,143.2558,143.3578,143.1075,143.1817,5709.0
2021-09-28 10:15:00,154.51,154.55,154.31,154.44,5256.0,143.2188,143.2558,143.0334,143.1539,5256.0
2021-09-28 10:20:00,154.4,154.43,154.01,154.12,6130.0,143.1168,143.1446,142.7553,142.8573,6130.0
2021-09-28 10:25:00,154.2,154.31,153.86,154.01,9835.0,142.9314,143.0334,142.6163,142.7553,9835.0
2021-09-28 10:30:00,154.03,154.19,153.89,153.97,8757.0,142.7738,142.9221,142.6441,142.7182,8757.0
2021-09-28 10:35:00,154.04,154.7,154.02,154.66,6132.0,142.7831,143.3949,142.7646,143.3578,6132.0
2021-09-28 10:40:00,154.7,154.9,154.6,154.85,10060.0,143.3949,143.5803,143.3022,143.5339,10060.0
2021-09-28 10:45:00,154.87,155.18,154.87,154.92,3255.0,143.5525,143.8398,143.5525,143.5988,3255.0
2021-09-28 10:50:00,154.86,154.88,154.6,154.61,3952.0,143.5432,143.5617,143.3022,143.3115,3952.0
2021-09-28 10:55:00,154.72,154.83,154.49,154.69,3728.0,143.4134,143.5154,143.2002,143.3856,3728.0
2021-09-28 11:00:00,154.8,154.85,154.51,154.55,3001.0,143.4876,143.5339,143.2188,143.2558,3001.0
2021-09-28 11:05:00,154.4,154.57,154.24,154.24,3527.0,143.1168,143.2744,142.9685,142.9685,3527.0
2021-09-28 11:10:00,154.3,154.34,154.22,154.28,2775.0,143.0241,143.0612,142.95,143.0056,2775.0
2021-09-28 11:15:00,154.18,154.33,153.89,154.27,4749.0,142.9129,143.0519,142.6441,142.9963,4749.0
2021-09-28 11:20:00,154.23,154.45,154.17,154.4,5776.0,142.9592,143.1631,142.9036,143.1168,5776.0
2021-09-28 11:25:00,154.37,154.59,154.29,154.32,5906.0,143.089,143.2929,143.0148,143.0426,5906.0
2021-09-28 11:30:00,154.31,154.36,154.21,154.31,7467.0,143.0334,143.0797,142.9407,143.0334,7467.0
2021-09-28 11:35:00,154.26,154.33,154.24,154.28,2873.0,142.987,143.0519,142.9685,143.0056,2873.0
2021-09-28 11:40:00,154.33,154.4,154.21,154.31,3761.0,143.0519,143.1168,142.9407,143.0334,3761.0
2021-09-28 11:45:00,154.33,154.4,154.22,154.4,2730.0,143.0519,143.1168,142.95,143.1168,2730.0
2021-09-28 11:50:00,154.27,154.39,154.21,154.39,3745.0,142.9963,143.1075,142.9407,143.1075,3745.0
2021-09-28 11:55:00,154.4,154.4,154.21,154.21,724.0,143.1168,143.1168,142.9407,142.9407,724.0
2021-09-28 12:00:00,154.23,154.23,153.93,153.93,1593.0,142.9592,142.9592,142.6811,142.6811,1593.0
2021-09-28 12:05:00,153.79,153.89,153.75,153.77,2507.0,142.5514,142.6441,142.5143,142.5328,2507.0
2021-09-28 12:10:00,153.81,154.05,153.81,154.05,2405.0,142.5699,142.7924,142.5699,142.7924,2405.0
2021-09-28 12:15:00,154.01,154.01,153.85,153.85,5864.0,142.7553,142.7553,142.607,142.607,5864.0
2021-09-28 12:20:00,153.79,153.97,153.72,153.97,4693.0,142.5514,142.7182,142.4865,142.7182,4693.0
2021-09-28 12:25:00,153.95,154.07,153.92,153.93,2336.0,142.6997,142.8109,142.6719,142.6811,2336.0
2021-09-28 12:30:00,153.88,153.93,153.8,153.88,3177.0,142.6348,142.6811,142.5606,142.6348,3177.0
2021-09-28 12:35:00,153.87,153.87,153.73,153.77,1656.0,142.6255,142.6255,142.4958,142.5328,1656.0
2021-09-28 12:40:00,153.76,153.76,153.54,153.56,1658.0,142.5236,142.5236,142.3196,142.3382,1658.0
2021-09-28 12:45:00,153.58,153.7,153.56,153.66,1834.0,142.3567,142.468,142.3382,142.4309,1834.0
2021-09-28 12:50:00,153.61,153.72,153.52,153.56,3697.0,142.3845,142.4865,142.3011,142.3382,3697.0
2021-09-28 12:55:00,153.52,153.58,153.35,153.44,4486.0,142.3011,142.3567,142.1435,142.227,4486.0
2021-09-28 13:00:00,153.44,153.45,153.18,153.28,4927.0,142.227,142.2362,141.986,142.0786,4927.0
2021-09-28 13:05:00,153.27,153.57,153.18,153.53,2575.0,142.0694,142.3475,141.986,142.3104,2575.0
2021-09-28 13:10:00,153.49,153.6,153.49,153.53,2348.0,142.2733,142.3753,142.2733,142.3104,2348.0
2021-09-28 13:15:00,153.6,153.67,153.58,153.63,2838.0,142.3753,142.4401,142.3567,142.4031,2838.0
2021-09-28 13:20:00,153.67,153.84,153.67,153.8,1951.0,142.4401,142.5977,142.4401,142.5606,1951.0
2021-09-28 13:25:00,153.78,153.92,153.73,153.75,4366.0,142.5421,142.6719,142.4958,142.5143,4366.0
2021-09-28 13:30:00,153.73,153.73,153.58,153.64,3662.0,142.4958,142.4958,142.3567,142.4123,3662.0
2021-09-28 13:35:00,153.64,153.68,153.58,153.58,6378.0,142.4123,142.4494,142.3567,142.3567,6378.0
2021-09-28 13:40:00,153.63,153.78,153.48,153.49,2509.0,142.4031,142.5421,142.264,142.2733,2509.0
2021-09-28 13:45:00,153.54,153.58,153.4,153.48,2989.0,142.3196,142.3567,142.1899,142.264,2989.0
2021-09-28 13:50:00,153.53,153.59,153.4,153.41,1810.0,142.3104,142.366,142.1899,142.1991,1810.0
2021-09-28 13:55:00,153.4,153.57,153.4,153.47,2045.0,142.1899,142.3475,142.1899,142.2548,2045.0
2021-09-28 14:00:00,153.47,153.63,153.47,153.57,2636.0,142.2548,142.4031,142.2548,142.3475,2636.0
2021-09-28 14:05:00,153.48,153.58,153.48,153.58,1102.0,142.264,142.3567,142.264,142.3567,1102.0
2021-09-28 14:10:00,153.58,153.58,153.35,153.51,5040.0,142.3567,142.3567,142.1435,142.2918,5040.0
2021-09-28 14:15:00,153.57,153.79,153.57,153.79,2131.0,142.3475,142.5514,142.3475,142.5514,2131.0
2021-09-28 14:20:00,153.83,154.09,153.83,154.09,2104.0,142.5885,142.8295,142.5885,142.8295,2104.0
2021-09-28 14:25:00,154.06,154.18,154.0,154.18,1402.0,142.8016,142.9129,142.746,142.9129,1402.0
2021-09-28 14:30:00,154.1,154.12,153.87,153.93,2968.0,142.8387,142.8573,142.6255,142.6811,2968.0
2021-09-28 14:35:00,153.89,153.95,153.8,153.9,2116.0,142.6441,142.6997,142.5606,142.6533,2116.0
2021-09-28 14:40:00,153.94,154.28,153.94,154.28,2886.0,142.6904,143.0056,142.6904,143.0056,2886.0
2021-09-28 14:45:00,154.34,154.53,154.34,154.42,3160.0,143.0612,143.2373,143.0612,143.1353,3160.0
2021-09-28 14:50:00,154.44,154.44,154.24,154.24,2328.0,143.1539,143.1539,142.9685,142.9685,2328.0
2021-09-28 14:55:00,154.36,154.46,154.28,154.33,7194.0,143.0797,143.1724,143.0056,143.0519,7194.0
2021-09-28 15:00:00,154.26,154.45,154.24,154.41,6224.0,142.987,143.1631,142.9685,143.1261,6224.0
2021-09-28 15:05:00,154.35,154.58,154.3,154.55,3703.0,143.0705,143.2836,143.0241,143.2558,3703.0
2021-09-28 15:10:00,154.59,154.61,154.47,154.47,2485.0,143.2929,143.3115,143.1817,143.1817,2485.0
2021-09-28 15:15:00,154.51,154.6,154.42,154.42,3754.0,143.2188,143.3022,143.1353,143.1353,3754.0
2021-09-28 15:20:00,154.45,154.48,154.26,154.26,2641.0,143.1631,143.191,142.987,142.987,2641.0
2021-09-28 15:25:00,154.21,154.21,153.68,153.77,18688.0,142.9407,142.9407,142.4494,142.5328,18688.0
2021-09-28 15:30:00,153.7,153.78,153.56,153.59,27185.0,142.468,142.5421,142.3382,142.366,27185.0
2021-09-28 15:35:00,153.56,153.97,153.52,153.8,17563.0,142.3382,142.7182,142.3011,142.5606,17563.0
2021-09-28 15:40:00,153.81,154.14,153.81,153.92,7918.0,142.5699,142.8758,142.5699,142.6719,7918.0
2021-09-28 15:45:00,153.93,153.97,153.53,153.57,13581.0,142.6811,142.7182,142.3104,142.3475,13581.0
2021-09-28 15:50:00,153.46,153.62,153.32,153.51,14441.0,142.2455,142.3938,142.1157,142.2918,14441.0
2021-09-28 15:55:00,153.54,153.66,153.34,153.59,35549.0,142.3196,142.4309,142.1343,142.366,35549.0
2021-09-29 09:30:00,152.87,153.68,152.29,152.34,39402.0,141.6986,142.4494,141.161,141.2073,39402.0
2021-09-29 09:35:00,152.53,153.13,152.52,152.99,5823.0,141.3835,141.9396,141.3742,141.8098,5823.0
2021-09-29 09:40:00,153.0,153.4,152.93,153.33,2494.0,141.8191,142.1899,141.7542,142.125,2494.0
2021-09-29 09:45:00,152.89,153.31,152.88,152.97,7419.0,141.7171,142.1065,141.7079,141.7913,7419.0
2021-09-29 09:50:00,153.03,153.83,153.0,153.48,5243.0,141.8469,142.5885,141.8191,142.264,5243.0
2021-09-29 09:55:00,153.56,153.71,153.42,153.71,2588.0,142.3382,142.4772,142.2084,142.4772,2588.0
2021-09-29 10:00:00,153.79,154.21,153.71,153.99,7866.0,142.5514,142.9407,142.4772,142.7368,7866.0
2021-09-29 10:05:00,153.77,153.88,153.59,153.76,2492.0,142.5328,142.6348,142.366,142.5236,2492.0
2021-09-29 10:10:00,154.01,154.03,153.84,153.99,2880.0,142.7553,142.7738,142.5977,142.7368,2880.0
2021-09-29 10:15:00,154.28,154.45,154.28,154.45,1757.0,143.0056,143.1631,143.0056,143.1631,1757.0
2021-09-29 10:20:00,154.45,154.56,154.45,154.52,1477.0,143.1631,143.2651,143.1631,143.228,1477.0
2021-09-29 10:25:00,154.59,154.65,154.47,154.57,3828.0,143.2929,143.3485,143.1817,143.2744,3828.0
2021-09-29 10:30:00,154.65,154.65,154.25,154.28,4333.0,143.3485,143.3485,142.9778,143.0056,4333.0
2021-09-29 10:35:00,154.4,154.63,154.38,154.52,3803.0,143.1168,143.33,143.0983,143.228,3803.0
2021-09-29 10:40:00,154.55,154.61,154.5,154.6,1896.0,143.2558,143.3115,143.2095,143.3022,1896.0
2021-09-29 10:45:00,154.74,154.95,154.74,154.84,3292.0,143.432,143.6266,143.432,143.5246,3292.0
2021-09-29 10:50:00,154.76,154.88,154.62,154.74,4247.0,143.4505,143.5617,143.3207,143.432,4247.0
2021-09-29 10:55:00,154.69,154.74,154.59,154.71,1968.0,143.3856,143.432,143.2929,143.4041,1968.0
2021-09-29 11:00:00,154.73,154.76,154.54,154.54,4424.0,143.4227,143.4505,143.2466,143.2466,4424.0
2021-09-29 11:05:00,154.63,154.83,154.6,154.68,2741.0,143.33,143.5154,143.3022,143.3763,2741.0
2021-09-29 11:10:00,154.76,154.76,154.72,154.72,200.0,143.4505,143.4505,143.4134,143.4134,200.0
2021-09-29 11:15:00,154.78,154.78,154.62,154.74,2320.0,143.469,143.469,143.3207,143.432,2320.0
2021-09-29 11:20:00,154.62,154.86,154.61,154.85,5674.0,143.3207,143.5432,143.3115,143.5339,5674.0
2021-09-29 11:25:00,154.93,154.97,154.59,154.65,3734.0,143.6081,143.6451,143.2929,143.3485,3734.0
2021-09-29 11:30:00,154.67,155.12,154.63,154.99,3189.0,143.3671,143.7842,143.33,143.6637,3189.0
2021-09-29 11:35:00,154.95,155.09,154.67,154.85,2792.0,143.6266,143.7564,143.3671,143.5339,2792.0
2021-09-29 11:40:00,154.83,154.84,154.76,154.82,3426.0,143.5154,143.5246,143.4505,143.5061,3426.0
2021-09-29 11:45:00,154.82,154.82,154.66,154.73,2228.0,143.5061,143.5061,143.3578,143.4227,2228.0
2021-09-29 11:50:00,154.77,154.77,154.66,154.68,1981.0,143.4598,143.4598,143.3578,143.3763,1981.0
2021-09-29 11:55:00,154.59,154.74,154.53,154.74,2469.0,143.2929,143.432,143.2373,143.432,2469.0
2021-09-29 12:00:00,154.76,154.94,154.7,154.78,30115.0,143.4505,143.6173,143.3949,143.469,30115.0
2021-09-29 12:05:00,154.85,154.88,154.7,154.74,1705.0,143.5339,143.5617,143.3949,143.432,1705.0
2021-09-29 12:10:00,154.72,154.74,154.62,154.63,821.0,143.4134,143.432,143.3207,143.33,821.0
2021-09-29 12:15:00,154.58,154.58,154.44,154.47,1215.0,143.2836,143.2836,143.1539,143.1817,1215.0
2021-09-29 12:20:00,154.53,154.56,154.46,154.47,1482.0,143.2373,143.2651,143.1724,143.1817,1482.0
2021-09-29 12:25:00,154.37,154.73,154.37,154.73,4768.0,143.089,143.4227,143.089,143.4227,4768.0
2021-09-29 12:30:00,154.73,154.84,154.7,154.81,6071.0,143.4227,143.5246,143.3949,143.4968,6071.0
2021-09-29 12:35:00,154.74,154.74,154.5,154.54,1690.0,143.432,143.432,143.2095,143.2466,1690.0
2021-09-29 12:40:00,154.55,154.71,154.54,154.7,2388.0,143.2558,143.4041,143.2466,143.3949,2388.0
2021-09-29 12:45:00,154.69,154.81,154.68,154.79,7591.0,143.3856,143.4968,143.3763,143.4783,7591.0
2021-09-29 12:50:00,154.79,154.87,154.78,154.85,2248.0,143.4783,143.5525,143.469,143.5339,2248.0
2021-09-29 12:55:00,154.89,154.97,154.88,154.95,3854.0,143.571,143.6451,143.5617,143.6266,3854.0
2021-09-29 13:00:00,154.92,155.01,154.88,154.95,5471.0,143.5988,143.6822,143.5617,143.6266,5471.0
2021-09-29 13:05:00,154.97,154.99,154.81,154.92,3560.0,143.6451,143.6637,143.4968,143.5988,3560.0
2021-09-29 13:10:00,154.89,154.92,154.8,154.84,3615.0,143.571,143.5988,143.4876,143.5246,3615.0
2021-09-29 13:15:00,154.86,155.13,154.86,155.13,2685.0,143.5432,143.7935,143.5432,143.7935,2685.0
2021-09-29 13:20:00,155.12,155.3,155.12,155.21,3895.0,143.7842,143.951,143.7842,143.8676,3895.0
2021-09-29 13:25:00,155.23,155.28,155.17,155.28,2987.0,143.8861,143.9325,143.8305,143.9325,2987.0
2021-09-29 13:30:00,155.22,155.26,155.13,155.24,5052.0,143.8769,143.914,143.7935,143.8954,5052.0
2021-09-29 13:35:00,155.24,155.27,155.18,155.18,2002.0,143.8954,143.9232,143.8398,143.8398,2002.0
2021-09-29 13:40:00,155.15,155.19,155.1,155.16,4398.0,143.812,143.8491,143.7656,143.8213,4398.0
2021-09-29 13:45:00,155.11,155.17,155.02,155.07,4553.0,143.7749,143.8305,143.6915,143.7378,4553.0
2021-09-29 13:50:00,155.13,155.23,155.13,155.22,2772.0,143.7935,143.8861,143.7935,143.8769,2772.0
2021-09-29 13:55:00,155.17,155.24,155.02,155.17,3746.0,143.8305,143.8954,143.6915,143.8305,3746.0
2021-09-29 14:00:00,155.2,155.25,155.17,155.17,2301.0,143.8583,143.9047,143.8305,143.8305,2301.0
2021-09-29 14:05:00,155.26,155.36,155.11,155.33,4360.0,143.914,144.0066,143.7749,143.9788,4360.0
2021-09-29 14:10:00,155.36,155.54,155.28,155.48,4037.0,144.0066,144.1735,143.9325,144.1179,4037.0
2021-09-29 14:15:00,155.48,155.53,155.38,155.38,5301.0,144.1179,144.1642,144.0252,144.0252,5301.0
2021-09-29 14:20:00,155.34,155.39,155.26,155.33,3918.0,143.9881,144.0345,143.914,143.9788,3918.0
2021-09-29 14:25:00,155.39,155.51,155.38,155.38,4791.0,144.0345,144.1457,144.0252,144.0252,4791.0
2021-09-29 14:30:00,155.41,155.5,155.37,155.47,3535.0,144.053,144.1364,144.0159,144.1086,3535.0
2021-09-29 14:35:00,155.44,155.58,155.43,155.54,4612.0,144.0808,144.2106,144.0715,144.1735,4612.0
2021-09-29 14:40:00,155.52,155.59,155.45,155.59,3894.0,144.155,144.2198,144.0901,144.2198,3894.0
2021-09-29 14:45:00,155.56,155.63,155.29,155.29,6389.0,144.192,144.2569,143.9418,143.9418,6389.0
2021-09-29 14:50:00,155.34,155.41,155.25,155.33,3832.0,143.9881,144.053,143.9047,143.9788,3832.0
2021-09-29 14:55:00,155.27,155.47,155.23,155.4,5432.0,143.9232,144.1086,143.8861,144.0437,5432.0
2021-09-29 15:00:00,155.41,155.51,155.21,155.21,3948.0,144.053,144.1457,143.8676,143.8676,3948.0
2021-09-29 15:05:00,155.22,155.29,155.16,155.2,5112.0,143.8769,143.9418,143.8213,143.8583,5112.0
2021-09-29 15:10:00,155.25,155.33,155.17,155.31,3624.0,143.9047,143.9788,143.8305,143.9603,3624.0
2021-09-29 15:15:00,155.29,155.46,155.27,155.37,2733.0,143.9418,144.0993,143.9232,144.0159,2733.0
2021-09-29 15:20:00,155.37,155.37,155.22,155.22,4579.0,144.0159,144.0159,143.8769,143.8769,4579.0
2021-09-29 15:25:00,155.28,155.42,155.28,155.38,4526.0,143.9325,144.0623,143.9325,144.0252,4526.0
2021-09-29 15:30:00,155.36,155.37,155.25,155.34,6355.0,144.0066,144.0159,143.9047,143.9881,6355.0
2021-09-29 15:35:00,155.33,155.34,155.18,155.24,9116.0,143.9788,143.9881,143.8398,143.8954,9116.0
2021-09-29 15:40:00,155.22,155.26,155.14,155.17,10452.0,143.8769,143.914,143.8027,143.8305,10452.0
2021-09-29 15:45:00,155.15,155.21,155.01,155.08,14218.0,143.812,143.8676,143.6822,143.7471,14218.0
2021-09-29 15:50:00,155.04,155.07,154.87,154.91,25717.0,143.71,143.7378,143.5525,143.5895,25717.0
2021-09-29 15:55:00,154.93,155.02,154.81,154.93,67475.0,143.6081,143.6915,143.4968,143.6081,67475.0
2021-09-30 09:30:00,155.52,155.7,155.05,155.38,12175.0,144.155,144.3218,143.7193,144.0252,12175.0
2021-09-30 09:35:00,155.41,155.46,154.63,155.01,6596.0,144.053,144.0993,143.33,143.6822,6596.0
2021-09-30 09:40:00,155.21,155.65,155.19,155.65,2150.0,143.8676,144.2755,143.8491,144.2755,2150.0
2021-09-30 09:45:00,155.88,156.09,155.82,155.84,1280.0,144.4886,144.6833,144.433,144.4516,1280.0
2021-09-30 09:50:00,155.82,156.31,155.64,156.31,4216.0,144.433,144.8872,144.2662,144.8872,4216.0
2021-09-30 09:55:00,156.17,156.35,155.95,156.04,842.0,144.7575,144.9243,144.5535,144.637,842.0
2021-09-30 10:00:00,155.63,156.08,155.61,156.08,6497.0,144.2569,144.674,144.2384,144.674,6497.0
2021-09-30 10:05:00,155.93,155.93,155.52,155.65,8238.0,144.535,144.535,144.155,144.2755,8238.0
2021-09-30 10:10:00,155.63,155.95,155.48,155.48,5301.0,144.2569,144.5535,144.1179,144.1179,5301.0
2021-09-30 10:15:00,155.41,155.82,155.41,155.58,4934.0,144.053,144.433,144.053,144.2106,4934.0
2021-09-30 10:20:00,155.58,155.68,155.17,155.17,7062.0,144.2106,144.3033,143.8305,143.8305,7062.0
2021-09-30 10:25:00,155.13,155.35,155.02,155.08,4227.0,143.7935,143.9974,143.6915,143.7471,4227.0
2021-09-30 10:30:00,155.02,155.26,154.97,155.17,11457.0,143.6915,143.914,143.6451,143.8305,11457.0
2021-09-30 10:35:00,155.17,155.29,155.06,155.16,8308.0,143.8305,143.9418,143.7286,143.8213,8308.0
2021-09-30 10:40:00,155.16,155.16,154.55,154.7,15472.0,143.8213,143.8213,143.2558,143.3949,15472.0
2021-09-30 10:45:00,154.68,154.72,154.48,154.48,10643.0,143.3763,143.4134,143.191,143.191,10643.0
2021-09-30 10:50:00,154.47,154.7,154.44,154.67,3773.0,143.1817,143.3949,143.1539,143.3671,3773.0
2021-09-30 10:55:00,154.52,154.65,154.32,154.6,4262.0,143.228,143.3485,143.0426,143.3022,4262.0
2021-09-30 11:00:00,154.59,154.79,154.59,154.68,2942.0,143.2929,143.4783,143.2929,143.3763,2942.0
2021-09-30 11:05:00,154.67,154.71,154.52,154.7,4332.0,143.3671,143.4041,143.228,143.3949,4332.0
2021-09-30 11:10:00,154.74,154.75,154.59,154.64,3568.0,143.432,143.4412,143.2929,143.3393,3568.0
2021-09-30 11:15:00,154.71,154.92,154.71,154.86,3617.0,143.4041,143.5988,143.4041,143.5432,3617.0
2021-09-30 11:20:00,154.76,154.81,154.45,154.5,2870.0,143.4505,143.4968,143.1631,143.2095,2870.0
2021-09-30 11:25:00,154.45,154.71,154.45,154.67,4324.0,143.1631,143.4041,143.1631,143.3671,4324.0
2021-09-30 11:30:00,154.68,154.68,154.17,154.19,3403.0,143.3763,143.3763,142.9036,142.9221,3403.0
2021-09-30 11:35:00,154.17,154.17,153.7,153.8,6319.0,142.9036,142.9036,142.468,142.5606,6319.0
2021-09-30 11:40:00,153.72,153.88,153.59,153.85,4792.0,142.4865,142.6348,142.366,142.607,4792.0
2021-09-30 11:45:00,153.78,153.79,153.5,153.62,3429.0,142.5421,142.5514,142.2826,142.3938,3429.0
2021-09-30 11:50:00,153.64,153.92,153.59,153.9,3003.0,142.4123,142.6719,142.366,142.6533,3003.0
2021-09-30 11:55:00,153.96,154.01,153.85,153.86,1941.0,142.709,142.7553,142.607,142.6163,1941.0
2021-09-30 12:00:00,153.88,154.03,153.71,153.84,4018.0,142.6348,142.7738,142.4772,142.5977,4018.0
2021-09-30 12:05:00,153.85,153.86,153.33,153.33,2925.0,142.607,142.6163,142.125,142.125,2925.0
2021-09-30 12:10:00,153.33,153.38,153.15,153.32,5435.0,142.125,142.1713,141.9581,142.1157,5435.0
2021-09-30 12:15:00,153.36,153.39,153.13,153.25,2858.0,142.1528,142.1806,141.9396,142.0508,2858.0
2021-09-30 12:20:00,153.27,153.36,153.15,153.22,2351.0,142.0694,142.1528,141.9581,142.023,2351.0
2021-09-30 12:25:00,153.12,153.3,153.1,153.17,4110.0,141.9303,142.0972,141.9118,141.9767,4110.0
2021-09-30 12:30:00,153.0,153.18,152.93,153.08,5811.0,141.8191,141.986,141.7542,141.8933,5811.0
2021-09-30 12:35:00,153.09,153.37,153.08,153.29,3722.0,141.9025,142.1621,141.8933,142.0879,3722.0
2021-09-30 12:40:00,153.27,153.36,153.2,153.21,2032.0,142.0694,142.1528,142.0045,142.0138,2032.0
2021-09-30 12:45:00,153.15,153.42,153.11,153.42,2144.0,141.9581,142.2084,141.9211,142.2084,2144.0
2021-09-30 12:50:00,153.43,153.47,153.29,153.33,3068.0,142.2177,142.2548,142.0879,142.125,3068.0
2021-09-30 12:55:00,153.32,153.33,153.07,153.25,2372.0,142.1157,142.125,141.884,142.0508,2372.0
2021-09-30 13:00:00,153.14,153.43,153.13,153.41,1800.0,141.9489,142.2177,141.9396,142.1991,1800.0
2021-09-30 13:05:00,153.36,153.44,153.24,153.44,4209.0,142.1528,142.227,142.0416,142.227,4209.0
2021-09-30 13:10:00,153.45,153.48,153.24,153.26,3267.0,142.2362,142.264,142.0416,142.0601,3267.0
2021-09-30 13:15:00,153.3,153.48,153.25,153.44,4084.0,142.0972,142.264,142.0508,142.227,4084.0
2021-09-30 13:20:00,153.41,153.41,153.15,153.15,2544.0,142.1991,142.1991,141.9581,141.9581,2544.0
2021-09-30 13:25:00,153.18,153.18,153.02,153.07,2447.0,141.986,141.986,141.8376,141.884,2447.0
2021-09-30 13:30:00,153.05,153.05,152.89,152.91,1716.0,141.8655,141.8655,141.7171,141.7357,1716.0
2021-09-30 13:35:00,152.85,153.09,152.77,153.0,2636.0,141.6801,141.9025,141.6059,141.8191,2636.0
2021-09-30 13:40:00,153.03,153.11,152.94,152.97,2733.0,141.8469,141.9211,141.7635,141.7913,2733.0
2021-09-30 13:45:00,152.98,153.06,152.95,153.03,3175.0,141.8006,141.8747,141.7728,141.8469,3175.0
2021-09-30 13:50:00,153.22,153.22,153.08,153.22,4848.0,142.023,142.023,141.8933,142.023,4848.0
2021-09-30 13:55:00,153.19,153.23,153.12,153.2,4049.0,141.9952,142.0323,141.9303,142.0045,4049.0
2021-09-30 14:00:00,153.3,153.47,153.3,153.35,2002.0,142.0972,142.2548,142.0972,142.1435,2002.0
2021-09-30 14:05:00,153.34,153.59,153.25,153.56,8699.0,142.1343,142.366,142.0508,142.3382,8699.0
2021-09-30 14:10:00,153.51,153.55,153.29,153.36,6946.0,142.2918,142.3289,142.0879,142.1528,6946.0
2021-09-30 14:15:00,153.34,153.34,152.98,152.98,2724.0,142.1343,142.1343,141.8006,141.8006,2724.0
2021-09-30 14:20:00,153.03,153.11,152.89,153.0,5458.0,141.8469,141.9211,141.7171,141.8191,5458.0
2021-09-30 14:25:00,152.92,152.94,152.77,152.94,6512.0,141.745,141.7635,141.6059,141.7635,6512.0
2021-09-30 14:30:00,152.92,153.28,152.92,153.23,4565.0,141.745,142.0786,141.745,142.0323,4565.0
2021-09-30 14:35:00,153.22,153.24,153.05,153.15,2858.0,142.023,142.0416,141.8655,141.9581,2858.0
2021-09-30 14:40:00,153.17,153.44,153.1,153.39,5065.0,141.9767,142.227,141.9118,142.1806,5065.0
2021-09-30 14:45:00,153.43,153.45,153.31,153.44,4571.0,142.2177,142.2362,142.1065,142.227,4571.0
2021-09-30 14:50:00,153.48,153.68,153.33,153.36,5569.0,142.264,142.4494,142.125,142.1528,5569.0
2021-09-30 14:55:00,153.28,153.28,152.97,152.97,4809.0,142.0786,142.0786,141.7913,141.7913,4809.0
2021-09-30 15:00:00,153.05,153.21,152.77,152.87,9718.0,141.8655,142.0138,141.6059,141.6986,9718.0
2021-09-30 15:05:00,152.91,152.97,152.82,152.84,4853.0,141.7357,141.7913,141.6523,141.6708,4853.0
2021-09-30 15:10:00,152.89,153.19,152.89,153.17,6711.0,141.7171,141.9952,141.7171,141.9767,6711.0
2021-09-30 15:15:00,153.25,153.36,153.17,153.2,4620.0,142.0508,142.1528,141.9767,142.0045,4620.0
2021-09-30 15:20:00,153.17,153.21,153.03,153.03,4435.0,141.9767,142.0138,141.8469,141.8469,4435.0
2021-09-30 15:25:00,153.01,153.17,152.98,153.08,4810.0,141.8284,141.9767,141.8006,141.8933,4810.0
2021-09-30 15:30:00,153.07,153.27,152.9,153.26,7900.0,141.884,142.0694,141.7264,142.0601,7900.0
2021-09-30 15:35:00,153.21,153.26,152.99,153.01,6398.0,142.0138,142.0601,141.8098,141.8284,6398.0
2021-09-30 15:40:00,152.99,153.02,152.68,152.68,6792.0,141.8098,141.8376,141.5225,141.5225,6792.0
2021-09-30 15:45:00,152.69,152.71,152.45,152.57,12703.0,141.5318,141.5503,141.3093,141.4205,12703.0
2021-09-30 15:50:00,152.51,152.56,152.35,152.45,22791.0,141.3649,141.4113,141.2166,141.3093,22791.0
2021-09-30 15:55:00,152.43,152.46,151.98,152.0,77461.0,141.2908,141.3186,140.8736,140.8922,77461.0
2021-10-01 09:30:00,152.41,152.86,151.64,151.64,17085.0,141.2722,141.6893,140.5585,140.5585,17085.0
2021-10-01 09:35:00,151.36,151.83,151.24,151.83,6611.0,140.299,140.7346,140.1877,140.7346,6611.0
2021-10-01 09:40:00,151.89,151.89,151.54,151.54,4889.0,140.7902,140.7902,140.4658,140.4658,4889.0
2021-10-01 09:45:00,151.43,151.72,151.19,151.51,5912.0,140.3638,140.6326,140.1414,140.438,5912.0
2021-10-01 09:50:00,151.46,151.64,151.19,151.22,31330.0,140.3916,140.5585,140.1414,140.1692,31330.0
2021-10-01 09:55:00,151.27,151.53,151.02,151.31,9741.0,140.2155,140.4565,139.9838,140.2526,9741.0
2021-10-01 10:00:00,151.58,152.31,151.43,151.84,14353.0,140.5029,141.1795,140.3638,140.7439,14353.0
2021-10-01 10:05:00,151.78,152.02,151.6,151.73,6762.0,140.6883,140.9107,140.5214,140.6419,6762.0
2021-10-01 10:10:00,151.49,151.72,151.38,151.53,5979.0,140.4195,140.6326,140.3175,140.4565,5979.0
2021-10-01 10:15:00,151.45,151.45,150.78,150.88,21793.0,140.3824,140.3824,139.7613,139.854,21793.0
2021-10-01 10:20:00,150.83,150.83,150.41,150.56,16146.0,139.8077,139.8077,139.4184,139.5574,16146.0
2021-10-01 10:25:00,150.51,150.94,150.47,150.71,13318.0,139.5111,139.9096,139.474,139.6965,13318.0
2021-10-01 10:30:00,150.67,150.94,150.6,150.79,14212.0,139.6594,139.9096,139.5945,139.7706,14212.0
2021-10-01 10:35:00,150.85,150.98,150.71,150.72,12333.0,139.8262,139.9467,139.6965,139.7057,12333.0
2021-10-01 10:40:00,150.72,151.0,150.62,150.71,4736.0,139.7057,139.9653,139.613,139.6965,4736.0
2021-10-01 10:45:00,150.6,150.6,150.29,150.37,10535.0,139.5945,139.5945,139.3071,139.3813,10535.0
2021-10-01 10:50:00,150.44,150.5,150.29,150.37,7647.0,139.4462,139.5018,139.3071,139.3813,7647.0
2021-10-01 10:55:00,150.46,150.83,150.46,150.82,2413.0,139.4647,139.8077,139.4647,139.7984,2413.0
2021-10-01 11:00:00,150.88,151.12,150.86,151.1,2850.0,139.854,140.0765,139.8355,140.058,2850.0
2021-10-01 11:05:00,151.04,151.19,151.02,151.02,3790.0,140.0023,140.1414,139.9838,139.9838,3790.0
2021-10-01 11:10:00,150.92,151.79,150.82,151.79,4474.0,139.8911,140.6975,139.7984,140.6975,4474.0
2021-10-01 11:15:00,151.69,151.77,151.56,151.6,2859.0,140.6048,140.679,140.4843,140.5214,2859.0
2021-10-01 11:20:00,151.65,151.69,151.49,151.53,7842.0,140.5678,140.6048,140.4195,140.4565,7842.0
2021-10-01 11:25:00,151.54,151.61,151.4,151.4,9812.0,140.4658,140.5307,140.336,140.336,9812.0
2021-10-01 11:30:00,151.44,151.57,151.36,151.51,9748.0,140.3731,140.4936,140.299,140.438,9748.0
2021-10-01 11:35:00,151.48,151.7,151.46,151.53,23163.0,140.4102,140.6141,140.3916,140.4565,23163.0
2021-10-01 11:40:00,151.48,151.88,151.48,151.81,37395.0,140.4102,140.781,140.4102,140.7161,37395.0
2021-10-01 11:45:00,151.84,152.02,151.83,152.02,7421.0,140.7439,140.9107,140.7346,140.9107,7421.0
2021-10-01 11:50:00,151.87,151.96,151.67,151.94,8664.0,140.7717,140.8551,140.5863,140.8366,8664.0
2021-10-01 11:55:00,151.94,151.95,151.7,151.95,2466.0,140.8366,140.8458,140.6141,140.8458,2466.0
2021-10-01 12:00:00,151.97,152.09,151.85,151.98,5030.0,140.8644,140.9756,140.7531,140.8736,5030.0
2021-10-01 12:05:00,151.94,152.19,151.86,152.14,3706.0,140.8366,141.0683,140.7624,141.022,3706.0
2021-10-01 12:10:00,152.11,152.21,152.05,152.11,2907.0,140.9941,141.0868,140.9385,140.9941,2907.0
2021-10-01 12:15:00,152.04,152.12,151.95,151.96,3789.0,140.9293,141.0034,140.8458,140.8551,3789.0
2021-10-01 12:20:00,151.99,152.1,151.95,152.1,3264.0,140.8829,140.9849,140.8458,140.9849,3264.0
2021-10-01 12:25:00,152.06,152.22,152.06,152.13,2090.0,140.9478,141.0961,140.9478,141.0127,2090.0
2021-10-01 12:30:00,152.13,152.43,152.12,152.35,2961.0,141.0127,141.2908,141.0034,141.2166,2961.0
2021-10-01 12:35:00,152.39,152.43,152.2,152.24,3762.0,141.2537,141.2908,141.0776,141.1146,3762.0
2021-10-01 12:40:00,152.27,152.46,152.26,152.42,1449.0,141.1425,141.3186,141.1332,141.2815,1449.0
2021-10-01 12:45:00,152.44,152.5,152.39,152.45,2222.0,141.3,141.3556,141.2537,141.3093,2222.0
2021-10-01 12:50:00,152.45,152.57,152.42,152.57,1624.0,141.3093,141.4205,141.2815,141.4205,1624.0
2021-10-01 12:55:00,152.51,152.52,152.42,152.44,2867.0,141.3649,141.3742,141.2815,141.3,2867.0
2021-10-01 13:00:00,152.49,152.56,152.37,152.56,3449.0,141.3464,141.4113,141.2351,141.4113,3449.0
2021-10-01 13:05:00,152.54,152.65,152.51,152.65,2527.0,141.3927,141.4947,141.3649,141.4947,2527.0
2021-10-01 13:10:00,152.59,152.62,152.54,152.58,1054.0,141.4391,141.4669,141.3927,141.4298,1054.0
2021-10-01 13:15:00,152.58,152.59,152.53,152.59,1371.0,141.4298,141.4391,141.3835,141.4391,1371.0
2021-10-01 13:20:00,152.61,152.67,152.6,152.6,3024.0,141.4576,141.5132,141.4483,141.4483,3024.0
2021-10-01 13:25:00,152.62,152.66,152.58,152.6,1410.0,141.4669,141.504,141.4298,141.4483,1410.0
2021-10-01 13:30:00,152.63,152.8,152.63,152.76,2385.0,141.4761,141.6337,141.4761,141.5966,2385.0
2021-10-01 13:35:00,152.72,152.94,152.72,152.89,8066.0,141.5596,141.7635,141.5596,141.7171,8066.0
2021-10-01 13:40:00,152.91,153.04,152.85,153.04,7674.0,141.7357,141.8562,141.6801,141.8562,7674.0
2021-10-01 13:45:00,153.04,153.4,153.04,153.38,5751.0,141.8562,142.1899,141.8562,142.1713,5751.0
2021-10-01 13:50:00,153.34,153.39,153.29,153.39,1339.0,142.1343,142.1806,142.0879,142.1806,1339.0
2021-10-01 13:55:00,153.34,153.37,153.16,153.18,2300.0,142.1343,142.1621,141.9674,141.986,2300.0
2021-10-01 14:00:00,153.17,153.23,153.09,153.12,6476.0,141.9767,142.0323,141.9025,141.9303,6476.0
2021-10-01 14:05:00,153.18,153.26,153.13,153.16,3711.0,141.986,142.0601,141.9396,141.9674,3711.0
2021-10-01 14:10:00,153.18,153.28,153.18,153.23,4516.0,141.986,142.0786,141.986,142.0323,4516.0
2021-10-01 14:15:00,153.22,153.31,153.16,153.16,3351.0,142.023,142.1065,141.9674,141.9674,3351.0
2021-10-01 14:20:00,153.19,153.36,153.17,153.32,3389.0,141.9952,142.1528,141.9767,142.1157,3389.0
2021-10-01 14:25:00,153.33,153.4,153.19,153.23,4557.0,142.125,142.1899,141.9952,142.0323,4557.0
2021-10-01 14:30:00,153.23,153.29,153.18,153.19,3649.0,142.0323,142.0879,141.986,141.9952,3649.0
2021-10-01 14:35:00,153.2,153.32,153.2,153.32,3006.0,142.0045,142.1157,142.0045,142.1157,3006.0
2021-10-01 14:40:00,153.31,153.32,153.02,153.02,3357.0,142.1065,142.1157,141.8376,141.8376,3357.0
2021-10-01 14:45:00,152.97,153.05,152.97,153.04,3903.0,141.7913,141.8655,141.7913,141.8562,3903.0
2021-10-01 14:50:00,153.01,153.17,152.98,153.17,3712.0,141.8284,141.9767,141.8006,141.9767,3712.0
2021-10-01 14:55:00,153.19,153.31,153.15,153.18,3122.0,141.9952,142.1065,141.9581,141.986,3122.0
2021-10-01 15:00:00,153.23,153.5,153.23,153.5,2325.0,142.0323,142.2826,142.0323,142.2826,2325.0
2021-10-01 15:05:00,153.48,153.56,153.46,153.56,4549.0,142.264,142.3382,142.2455,142.3382,4549.0
2021-10-01 15:10:00,153.56,153.73,153.55,153.73,3990.0,142.3382,142.4958,142.3289,142.4958,3990.0
2021-10-01 15:15:00,153.75,153.85,153.44,153.46,4201.0,142.5143,142.607,142.227,142.2455,4201.0
2021-10-01 15:20:00,153.49,153.64,153.49,153.52,3633.0,142.2733,142.4123,142.2733,142.3011,3633.0
2021-10-01 15:25:00,153.49,153.49,153.1,153.1,4967.0,142.2733,142.2733,141.9118,141.9118,4967.0
2021-10-01 15:30:00,153.13,153.17,152.95,153.13,7739.0,141.9396,141.9767,141.7728,141.9396,7739.0
2021-10-01 15:35:00,153.12,153.12,152.91,152.91,7182.0,141.9303,141.9303,141.7357,141.7357,7182.0
2021-10-01 15:40:00,152.92,152.99,152.81,152.91,7102.0,141.745,141.8098,141.643,141.7357,7102.0
2021-10-01 15:45:00,152.89,152.91,152.61,152.65,11901.0,141.7171,141.7357,141.4576,141.4947,11901.0
2021-10-01 15:50:00,152.66,152.97,152.63,152.8,14347.0,141.504,141.7913,141.4761,141.6337,14347.0
2021-10-01 15:55:00,152.77,152.77,152.25,152.42,66383.0,141.6059,141.6059,141.1239,141.2815,66383.0
2021-10-04 09:30:00,151.31,152.4,151.31,152.22,21421.0,140.2526,141.263,140.2526,141.0961,21421.0
2021-10-04 09:35:00,152.26,152.65,152.23,152.65,1412.0,141.1332,141.4947,141.1054,141.4947,1412.0
2021-10-04 09:40:00,152.37,153.18,152.25,153.18,1800.0,141.2351,141.986,141.1239,141.986,1800.0
2021-10-04 09:45:00,153.24,153.37,153.1,153.16,4526.0,142.0416,142.1621,141.9118,141.9674,4526.0
2021-10-04 09:50:00,153.31,153.6,153.23,153.51,2693.0,142.1065,142.3753,142.0323,142.2918,2693.0
2021-10-04 09:55:00,153.65,153.65,153.2,153.28,7539.0,142.4216,142.4216,142.0045,142.0786,7539.0
2021-10-04 10:00:00,153.28,153.57,152.65,152.65,6870.0,142.0786,142.3475,141.4947,141.4947,6870.0
2021-10-04 10:05:00,152.7,152.77,152.44,152.77,3753.0,141.541,141.6059,141.3,141.6059,3753.0
2021-10-04 10:10:00,152.79,153.03,152.66,152.91,2690.0,141.6245,141.8469,141.504,141.7357,2690.0
2021-10-04 10:15:00,152.9,153.03,152.78,152.78,2993.0,141.7264,141.8469,141.6152,141.6152,2993.0
2021-10-04 10:20:00,152.86,152.91,152.16,152.16,9690.0,141.6893,141.7357,141.0405,141.0405,9690.0
2021-10-04 10:25:00,152.08,152.14,151.55,151.65,9622.0,140.9663,141.022,140.4751,140.5678,9622.0
2021-10-04 10:30:00,151.65,151.76,151.49,151.55,10716.0,140.5678,140.6697,140.4195,140.4751,10716.0
2021-10-04 10:35:00,151.52,151.52,150.67,150.9,18960.0,140.4473,140.4473,139.6594,139.8726,18960.0
2021-10-04 10:40:00,150.82,151.58,150.8,151.58,11051.0,139.7984,140.5029,139.7799,140.5029,11051.0
2021-10-04 10:45:00,151.63,151.63,151.28,151.34,10744.0,140.5492,140.5492,140.2248,140.2804,10744.0
2021-10-04 10:50:00,151.23,151.33,150.67,150.67,6837.0,140.1785,140.2711,139.6594,139.6594,6837.0
2021-10-04 10:55:00,150.67,151.12,150.66,151.0,6958.0,139.6594,140.0765,139.6501,139.9653,6958.0
2021-10-04 11:00:00,150.94,150.99,150.42,150.47,22233.0,139.9096,139.956,139.4276,139.474,22233.0
2021-10-04 11:05:00,150.47,151.03,150.39,150.98,2220.0,139.474,139.9931,139.3998,139.9467,2220.0
2021-10-04 11:10:00,151.0,151.14,150.89,151.06,2071.0,139.9653,140.095,139.8633,140.0209,2071.0
2021-10-04 11:15:00,151.05,151.05,150.85,150.91,3323.0,140.0116,140.0116,139.8262,139.8818,3323.0
2021-10-04 11:20:00,150.9,150.9,150.42,150.51,2743.0,139.8726,139.8726,139.4276,139.5111,2743.0
2021-10-04 11:25:00,150.54,150.72,150.46,150.6,2996.0,139.5389,139.7057,139.4647,139.5945,2996.0
2021-10-04 11:30:00,150.64,150.73,150.45,150.56,4955.0,139.6316,139.715,139.4555,139.5574,4955.0
2021-10-04 11:35:00,150.63,150.63,150.29,150.36,3164.0,139.6223,139.6223,139.3071,139.372,3164.0
2021-10-04 11:40:00,150.42,150.68,150.25,150.64,2986.0,139.4276,139.6686,139.2701,139.6316,2986.0
2021-10-04 11:45:00,150.67,150.88,150.67,150.81,712.0,139.6594,139.854,139.6594,139.7891,712.0
2021-10-04 11:50:00,150.81,151.09,150.74,151.09,3634.0,139.7891,140.0487,139.7243,140.0487,3634.0
2021-10-04 11:55:00,150.97,151.38,150.96,151.29,4725.0,139.9375,140.3175,139.9282,140.2341,4725.0
2021-10-04 12:00:00,151.15,151.24,151.04,151.11,4998.0,140.1043,140.1877,140.0023,140.0672,4998.0
2021-10-04 12:05:00,151.11,151.33,151.02,151.23,4641.0,140.0672,140.2711,139.9838,140.1785,4641.0
2021-10-04 12:10:00,151.2,151.2,151.15,151.19,4199.0,140.1506,140.1506,140.1043,140.1414,4199.0
2021-10-04 12:15:00,151.21,151.35,151.21,151.32,5814.0,140.1599,140.2897,140.1599,140.2619,5814.0
2021-10-04 12:20:00,151.28,151.38,151.25,151.32,8594.0,140.2248,140.3175,140.197,140.2619,8594.0
2021-10-04 12:25:00,151.32,151.37,151.22,151.32,9417.0,140.2619,140.3082,140.1692,140.2619,9417.0
2021-10-04 12:30:00,151.32,151.41,151.23,151.4,6309.0,140.2619,140.3453,140.1785,140.336,6309.0
2021-10-04 12:35:00,151.41,151.49,151.34,151.39,3644.0,140.3453,140.4195,140.2804,140.3268,3644.0
2021-10-04 12:40:00,151.35,151.35,151.06,151.1,8210.0,140.2897,140.2897,140.0209,140.058,8210.0
2021-10-04 12:45:00,151.07,151.22,151.07,151.22,3863.0,140.0301,140.1692,140.0301,140.1692,3863.0
2021-10-04 12:50:00,151.25,151.32,151.13,151.3,4684.0,140.197,140.2619,140.0858,140.2433,4684.0
2021-10-04 12:55:00,151.37,151.42,151.29,151.31,4380.0,140.3082,140.3546,140.2341,140.2526,4380.0
2021-10-04 13:00:00,151.35,151.35,151.08,151.09,19111.0,140.2897,140.2897,140.0394,140.0487,19111.0
2021-10-04 13:05:00,151.06,151.47,151.05,151.47,3134.0,140.0209,140.4009,140.0116,140.4009,3134.0
2021-10-04 13:10:00,151.43,151.88,151.42,151.84,7911.0,140.3638,140.781,140.3546,140.7439,7911.0
2021-10-04 13:15:00,151.72,151.74,151.46,151.51,4255.0,140.6326,140.6512,140.3916,140.438,4255.0
2021-10-04 13:20:00,151.5,151.58,151.39,151.56,3831.0,140.4287,140.5029,140.3268,140.4843,3831.0
2021-10-04 13:25:00,151.53,151.59,151.37,151.4,6131.0,140.4565,140.5121,140.3082,140.336,6131.0
2021-10-04 13:30:00,151.37,151.72,151.35,151.64,5417.0,140.3082,140.6326,140.2897,140.5585,5417.0
2021-10-04 13:35:00,151.67,151.71,151.6,151.66,2457.0,140.5863,140.6234,140.5214,140.577,2457.0
2021-10-04 13:40:00,151.67,151.67,151.51,151.6,1233.0,140.5863,140.5863,140.438,140.5214,1233.0
2021-10-04 13:45:00,151.56,151.6,151.44,151.52,5282.0,140.4843,140.5214,140.3731,140.4473,5282.0
2021-10-04 13:50:00,151.48,151.52,151.43,151.44,1880.0,140.4102,140.4473,140.3638,140.3731,1880.0
2021-10-04 13:55:00,151.44,151.48,151.35,151.43,3837.0,140.3731,140.4102,140.2897,140.3638,3837.0
2021-10-04 14:00:00,151.49,151.59,151.3,151.46,4489.0,140.4195,140.5121,140.2433,140.3916,4489.0
2021-10-04 14:05:00,151.5,151.54,151.34,151.47,2959.0,140.4287,140.4658,140.2804,140.4009,2959.0
2021-10-04 14:10:00,151.42,151.46,151.06,151.07,4789.0,140.3546,140.3916,140.0209,140.0301,4789.0
2021-10-04 14:15:00,151.15,151.21,151.1,151.21,2194.0,140.1043,140.1599,140.058,140.1599,2194.0
2021-10-04 14:20:00,151.17,151.41,151.11,151.26,3666.0,140.1228,140.3453,140.0672,140.2063,3666.0
2021-10-04 14:25:00,151.26,151.26,151.05,151.16,2546.0,140.2063,140.2063,140.0116,140.1136,2546.0
2021-10-04 14:30:00,151.14,151.18,151.0,151.18,7314.0,140.095,140.1321,139.9653,140.1321,7314.0
2021-10-04 14:35:00,151.17,151.24,151.01,151.17,9560.0,140.1228,140.1877,139.9745,140.1228,9560.0
2021-10-04 14:40:00,151.16,151.28,151.1,151.15,4316.0,140.1136,140.2248,140.058,140.1043,4316.0
2021-10-04 14:45:00,151.15,151.38,151.15,151.38,1908.0,140.1043,140.3175,140.1043,140.3175,1908.0
2021-10-04 14:50:00,151.33,151.33,151.1,151.1,3726.0,140.2711,140.2711,140.058,140.058,3726.0
2021-10-04 14:55:00,151.14,151.2,151.04,151.13,3643.0,140.095,140.1506,140.0023,140.0858,3643.0
2021-10-04 15:00:00,151.08,151.35,151.04,151.34,5139.0,140.0394,140.2897,140.0023,140.2804,5139.0
2021-10-04 15:05:00,151.37,151.4,151.23,151.32,5430.0,140.3082,140.336,140.1785,140.2619,5430.0
2021-10-04 15:10:00,151.28,151.43,151.15,151.31,6778.0,140.2248,140.3638,140.1043,140.2526,6778.0
2021-10-04 15:15:00,151.35,151.47,151.23,151.27,6029.0,140.2897,140.4009,140.1785,140.2155,6029.0
2021-10-04 15:20:00,151.31,151.32,151.13,151.25,8858.0,140.2526,140.2619,140.0858,140.197,8858.0
2021-10-04 15:25:00,151.22,151.43,151.22,151.34,3298.0,140.1692,140.3638,140.1692,140.2804,3298.0
2021-10-04 15:30:00,151.31,151.71,151.27,151.71,7617.0,140.2526,140.6234,140.2155,140.6234,7617.0
2021-10-04 15:35:00,151.65,151.78,151.47,151.5,11640.0,140.5678,140.6883,140.4009,140.4287,11640.0
2021-10-04 15:40:00,151.49,151.96,151.48,151.94,9773.0,140.4195,140.8551,140.4102,140.8366,9773.0
2021-10-04 15:45:00,151.94,152.07,151.75,151.75,12650.0,140.8366,140.9571,140.6605,140.6605,12650.0
2021-10-04 15:50:00,151.73,151.74,151.19,151.35,62149.0,140.6419,140.6512,140.1414,140.2897,62149.0
2021-10-04 15:55:00,151.33,151.58,151.33,151.45,118788.0,140.2711,140.5029,140.2711,140.3824,118788.0
2021-10-05 09:30:00,152.82,152.82,151.3,152.35,21905.0,141.6523,141.6523,140.2433,141.2166,21905.0
2021-10-05 09:35:00,152.22,152.22,150.84,151.19,9679.0,141.0961,141.0961,139.817,140.1414,9679.0
2021-10-05 09:40:00,151.3,151.79,151.05,151.21,23778.0,140.2433,140.6975,140.0116,140.1599,23778.0
2021-10-05 09:45:00,151.31,151.64,151.22,151.29,3015.0,140.2526,140.5585,140.1692,140.2341,3015.0
2021-10-05 09:50:00,151.53,151.68,151.42,151.57,2781.0,140.4565,140.5956,140.3546,140.4936,2781.0
2021-10-05 09:55:00,151.6,151.74,151.6,151.65,2075.0,140.5214,140.6512,140.5214,140.5678,2075.0
2021-10-05 10:00:00,151.65,152.29,151.65,152.01,10502.0,140.5678,141.161,140.5678,140.9015,10502.0
2021-10-05 10:05:00,152.06,152.43,151.8,152.43,11979.0,140.9478,141.2908,140.7068,141.2908,11979.0
2021-10-05 10:10:00,152.43,152.65,152.34,152.58,2891.0,141.2908,141.4947,141.2073,141.4298,2891.0
2021-10-05 10:15:00,152.59,152.78,152.59,152.78,900.0,141.4391,141.6152,141.4391,141.6152,900.0
2021-10-05 10:20:00,152.85,153.19,152.84,153.03,1971.0,141.6801,141.9952,141.6708,141.8469,1971.0
2021-10-05 10:25:00,153.13,153.52,153.13,153.52,3700.0,141.9396,142.3011,141.9396,142.3011,3700.0
2021-10-05 10:30:00,153.63,154.08,153.62,154.08,13380.0,142.4031,142.8202,142.3938,142.8202,13380.0
2021-10-05 10:35:00,154.1,154.18,153.69,153.72,4580.0,142.8387,142.9129,142.4587,142.4865,4580.0
2021-10-05 10:40:00,153.77,153.9,153.58,153.62,4158.0,142.5328,142.6533,142.3567,142.3938,4158.0
2021-10-05 10:45:00,153.66,153.7,153.43,153.49,3651.0,142.4309,142.468,142.2177,142.2733,3651.0
2021-10-05 10:50:00,153.57,153.66,153.55,153.66,1997.0,142.3475,142.4309,142.3289,142.4309,1997.0
2021-10-05 10:55:00,153.71,153.74,153.55,153.7,3600.0,142.4772,142.505,142.3289,142.468,3600.0
2021-10-05 11:00:00,153.7,153.7,153.39,153.41,5636.0,142.468,142.468,142.1806,142.1991,5636.0
2021-10-05 11:05:00,153.47,153.66,153.46,153.55,4182.0,142.2548,142.4309,142.2455,142.3289,4182.0
2021-10-05 11:10:00,153.6,153.72,153.57,153.62,4719.0,142.3753,142.4865,142.3475,142.3938,4719.0
2021-10-05 11:15:00,153.61,153.75,153.55,153.66,2081.0,142.3845,142.5143,142.3289,142.4309,2081.0
2021-10-05 11:20:00,153.75,153.77,153.6,153.64,5336.0,142.5143,142.5328,142.3753,142.4123,5336.0
2021-10-05 11:25:00,153.61,153.62,153.5,153.51,7428.0,142.3845,142.3938,142.2826,142.2918,7428.0
2021-10-05 11:30:00,153.53,153.59,153.32,153.57,4650.0,142.3104,142.366,142.1157,142.3475,4650.0
2021-10-05 11:35:00,153.59,153.63,153.24,153.3,2818.0,142.366,142.4031,142.0416,142.0972,2818.0
2021-10-05 11:40:00,153.19,153.43,153.19,153.43,4634.0,141.9952,142.2177,141.9952,142.2177,4634.0
2021-10-05 11:45:00,153.43,153.46,153.14,153.15,15094.0,142.2177,142.2455,141.9489,141.9581,15094.0
2021-10-05 11:50:00,153.21,153.25,153.07,153.25,7763.0,142.0138,142.0508,141.884,142.0508,7763.0
2021-10-05 11:55:00,153.25,153.37,153.24,153.37,2103.0,142.0508,142.1621,142.0416,142.1621,2103.0
2021-10-05 12:00:00,153.36,153.52,153.36,153.52,1330.0,142.1528,142.3011,142.1528,142.3011,1330.0
2021-10-05 12:05:00,153.5,153.62,153.44,153.62,2288.0,142.2826,142.3938,142.227,142.3938,2288.0
2021-10-05 12:10:00,153.64,153.77,153.39,153.4,4429.0,142.4123,142.5328,142.1806,142.1899,4429.0
2021-10-05 12:15:00,153.4,153.4,153.1,153.1,5477.0,142.1899,142.1899,141.9118,141.9118,5477.0
2021-10-05 12:20:00,153.08,153.08,152.8,152.81,17712.0,141.8933,141.8933,141.6337,141.643,17712.0
2021-10-05 12:25:00,152.81,152.95,152.79,152.94,3844.0,141.643,141.7728,141.6245,141.7635,3844.0
2021-10-05 12:30:00,152.91,152.92,152.76,152.76,3290.0,141.7357,141.745,141.5966,141.5966,3290.0
2021-10-05 12:35:00,152.77,152.77,152.5,152.52,4575.0,141.6059,141.6059,141.3556,141.3742,4575.0
2021-10-05 12:40:00,152.54,152.76,152.39,152.64,44136.0,141.3927,141.5966,141.2537,141.4854,44136.0
2021-10-05 12:45:00,152.64,152.81,152.54,152.79,30636.0,141.4854,141.643,141.3927,141.6245,30636.0
2021-10-05 12:50:00,152.82,152.86,152.75,152.81,4936.0,141.6523,141.6893,141.5874,141.643,4936.0
2021-10-05 12:55:00,152.83,152.91,152.81,152.89,5734.0,141.6615,141.7357,141.643,141.7171,5734.0
2021-10-05 13:00:00,152.89,152.89,152.72,152.89,5672.0,141.7171,141.7171,141.5596,141.7171,5672.0
2021-10-05 13:05:00,152.9,153.21,152.9,153.2,2894.0,141.7264,142.0138,141.7264,142.0045,2894.0
2021-10-05 13:10:00,153.25,153.27,153.16,153.18,3055.0,142.0508,142.0694,141.9674,141.986,3055.0
2021-10-05 13:15:00,153.13,153.24,153.13,153.23,1200.0,141.9396,142.0416,141.9396,142.0323,1200.0
2021-10-05 13:20:00,153.26,153.45,153.26,153.45,1915.0,142.0601,142.2362,142.0601,142.2362,1915.0
2021-10-05 13:25:00,153.46,153.51,153.41,153.48,1400.0,142.2455,142.2918,142.1991,142.264,1400.0
2021-10-05 13:30:00,153.51,153.52,153.45,153.46,614.0,142.2918,142.3011,142.2362,142.2455,614.0
2021-10-05 13:35:00,153.45,153.49,153.37,153.47,3488.0,142.2362,142.2733,142.1621,142.2548,3488.0
2021-10-05 13:40:00,153.55,153.61,153.49,153.56,1831.0,142.3289,142.3845,142.2733,142.3382,1831.0
2021-10-05 13:45:00,153.55,153.58,153.47,153.57,991.0,142.3289,142.3567,142.2548,142.3475,991.0
2021-10-05 13:50:00,153.57,153.61,153.42,153.42,1720.0,142.3475,142.3845,142.2084,142.2084,1720.0
2021-10-05 13:55:00,153.3,153.41,153.3,153.41,782.0,142.0972,142.1991,142.0972,142.1991,782.0
2021-10-05 14:00:00,153.47,153.64,153.47,153.55,4705.0,142.2548,142.4123,142.2548,142.3289,4705.0
2021-10-05 14:05:00,153.48,153.49,153.4,153.43,2910.0,142.264,142.2733,142.1899,142.2177,2910.0
2021-10-05 14:10:00,153.47,153.5,153.39,153.44,1832.0,142.2548,142.2826,142.1806,142.227,1832.0
2021-10-05 14:15:00,153.48,153.53,153.44,153.49,2410.0,142.264,142.3104,142.227,142.2733,2410.0
2021-10-05 14:20:00,153.56,153.64,153.56,153.64,1430.0,142.3382,142.4123,142.3382,142.4123,1430.0
2021-10-05 14:25:00,153.62,153.93,153.61,153.91,19280.0,142.3938,142.6811,142.3845,142.6626,19280.0
2021-10-05 14:30:00,153.91,153.91,153.7,153.82,7768.0,142.6626,142.6626,142.468,142.5792,7768.0
2021-10-05 14:35:00,153.85,153.93,153.75,153.8,1220.0,142.607,142.6811,142.5143,142.5606,1220.0
2021-10-05 14:40:00,153.75,153.84,153.7,153.72,2039.0,142.5143,142.5977,142.468,142.4865,2039.0
2021-10-05 14:45:00,153.8,153.83,153.78,153.83,800.0,142.5606,142.5885,142.5421,142.5885,800.0
2021-10-05 14:50:00,153.83,153.88,153.78,153.78,2308.0,142.5885,142.6348,142.5421,142.5421,2308.0
2021-10-05 14:55:00,153.83,153.85,153.71,153.79,4168.0,142.5885,142.607,142.4772,142.5514,4168.0
2021-10-05 15:00:00,153.7,153.88,153.7,153.81,2382.0,142.468,142.6348,142.468,142.5699,2382.0
2021-10-05 15:05:00,153.83,153.83,153.64,153.7,3263.0,142.5885,142.5885,142.4123,142.468,3263.0
2021-10-05 15:10:00,153.67,153.88,153.61,153.83,5437.0,142.4401,142.6348,142.3845,142.5885,5437.0
2021-10-05 15:15:00,153.82,153.9,153.8,153.88,4655.0,142.5792,142.6533,142.5606,142.6348,4655.0
2021-10-05 15:20:00,153.87,153.89,153.72,153.72,5178.0,142.6255,142.6441,142.4865,142.4865,5178.0
2021-10-05 15:25:00,153.71,153.8,153.58,153.77,7920.0,142.4772,142.5606,142.3567,142.5328,7920.0
2021-10-05 15:30:00,153.72,153.91,153.68,153.88,9246.0,142.4865,142.6626,142.4494,142.6348,9246.0
2021-10-05 15:35:00,153.87,153.92,153.7,153.8,7625.0,142.6255,142.6719,142.468,142.5606,7625.0
2021-10-05 15:40:00,153.82,153.82,153.74,153.75,7192.0,142.5792,142.5792,142.505,142.5143,7192.0
2021-10-05 15:45:00,153.72,153.74,153.53,153.61,10124.0,142.4865,142.505,142.3104,142.3845,10124.0
2021-10-05 15:50:00,153.72,153.73,153.5,153.67,35210.0,142.4865,142.4958,142.2826,142.4401,35210.0
2021-10-05 15:55:00,153.64,153.67,153.52,153.61,88581.0,142.4123,142.4401,142.3011,142.3845,88581.0
2021-10-06 09:30:00,152.7,153.55,152.34,153.24,14276.0,141.541,142.3289,141.2073,142.0416,14276.0
2021-10-06 09:35:00,153.79,153.83,152.73,152.81,4190.0,142.5514,142.5885,141.5688,141.643,4190.0
2021-10-06 09:40:00,152.97,153.24,152.97,153.22,2320.0,141.7913,142.0416,141.7913,142.023,2320.0
2021-10-06 09:45:00,153.21,153.21,152.68,152.68,2000.0,142.0138,142.0138,141.5225,141.5225,2000.0
2021-10-06 09:50:00,152.68,152.94,152.11,152.51,3922.0,141.5225,141.7635,140.9941,141.3649,3922.0
2021-10-06 09:55:00,152.59,152.59,151.97,151.98,9624.0,141.4391,141.4391,140.8644,140.8736,9624.0
2021-10-06 10:00:00,152.04,152.24,151.71,152.2,4906.0,140.9293,141.1146,140.6234,141.0776,4906.0
2021-10-06 10:05:00,152.14,152.41,151.83,152.18,7464.0,141.022,141.2722,140.7346,141.059,7464.0
2021-10-06 10:10:00,152.02,152.16,151.89,152.06,2865.0,140.9107,141.0405,140.7902,140.9478,2865.0
2021-10-06 10:15:00,152.0,152.0,151.24,151.42,7615.0,140.8922,140.8922,140.1877,140.3546,7615.0
2021-10-06 10:20:00,151.34,152.23,151.25,152.23,12371.0,140.2804,141.1054,140.197,141.1054,12371.0
2021-10-06 10:25:00,152.13,152.39,151.98,151.99,5105.0,141.0127,141.2537,140.8736,140.8829,5105.0
2021-10-06 10:30:00,152.02,152.36,152.01,152.21,5703.0,140.9107,141.2259,140.9015,141.0868,5703.0
2021-10-06 10:35:00,152.18,152.3,151.69,151.93,9354.0,141.059,141.1703,140.6048,140.8273,9354.0
2021-10-06 10:40:00,151.99,152.13,151.32,151.39,4047.0,140.8829,141.0127,140.2619,140.3268,4047.0
2021-10-06 10:45:00,151.37,151.62,151.13,151.34,5980.0,140.3082,140.54,140.0858,140.2804,5980.0
2021-10-06 10:50:00,151.32,151.62,151.13,151.62,3952.0,140.2619,140.54,140.0858,140.54,3952.0
2021-10-06 10:55:00,151.57,151.8,151.44,151.74,2975.0,140.4936,140.7068,140.3731,140.6512,2975.0
2021-10-06 11:00:00,151.75,152.1,151.67,151.93,3689.0,140.6605,140.9849,140.5863,140.8273,3689.0
2021-10-06 11:05:00,151.93,151.96,151.5,151.57,2958.0,140.8273,140.8551,140.4287,140.4936,2958.0
2021-10-06 11:10:00,151.66,151.66,151.41,151.48,3740.0,140.577,140.577,140.3453,140.4102,3740.0
2021-10-06 11:15:00,151.49,151.66,151.48,151.65,5085.0,140.4195,140.577,140.4102,140.5678,5085.0
2021-10-06 11:20:00,151.59,151.59,151.2,151.25,3178.0,140.5121,140.5121,140.1506,140.197,3178.0
2021-10-06 11:25:00,151.18,151.36,151.08,151.19,5433.0,140.1321,140.299,140.0394,140.1414,5433.0
2021-10-06 11:30:00,151.23,151.7,150.73,150.85,12796.0,140.1785,140.6141,139.715,139.8262,12796.0
2021-10-06 11:35:00,150.85,150.85,150.7,150.79,4161.0,139.8262,139.8262,139.6872,139.7706,4161.0
2021-10-06 11:40:00,150.81,150.81,150.5,150.78,4056.0,139.7891,139.7891,139.5018,139.7613,4056.0
2021-10-06 11:45:00,150.73,151.12,150.67,151.11,6786.0,139.715,140.0765,139.6594,140.0672,6786.0
2021-10-06 11:50:00,151.17,151.53,151.15,151.5,5479.0,140.1228,140.4565,140.1043,140.4287,5479.0
2021-10-06 11:55:00,151.5,151.53,151.41,151.42,4962.0,140.4287,140.4565,140.3453,140.3546,4962.0
2021-10-06 12:00:00,151.41,151.53,151.4,151.44,3600.0,140.3453,140.4565,140.336,140.3731,3600.0
2021-10-06 12:05:00,151.39,151.47,151.13,151.15,4091.0,140.3268,140.4009,140.0858,140.1043,4091.0
2021-10-06 12:10:00,151.14,151.19,151.05,151.05,1733.0,140.095,140.1414,140.0116,140.0116,1733.0
2021-10-06 12:15:00,151.04,151.09,150.85,151.09,5562.0,140.0023,140.0487,139.8262,140.0487,5562.0
2021-10-06 12:20:00,151.08,151.2,151.01,151.2,2585.0,140.0394,140.1506,139.9745,140.1506,2585.0
2021-10-06 12:25:00,151.15,151.31,151.05,151.3,3522.0,140.1043,140.2526,140.0116,140.2433,3522.0
2021-10-06 12:30:00,151.32,151.45,151.3,151.45,1450.0,140.2619,140.3824,140.2433,140.3824,1450.0
2021-10-06 12:35:00,151.57,151.65,151.46,151.62,3904.0,140.4936,140.5678,140.3916,140.54,3904.0
2021-10-06 12:40:00,151.74,151.92,151.74,151.92,1638.0,140.6512,140.818,140.6512,140.818,1638.0
2021-10-06 12:45:00,151.97,151.98,151.78,151.82,4225.0,140.8644,140.8736,140.6883,140.7253,4225.0
2021-10-06 12:50:00,151.85,152.15,151.85,152.11,4683.0,140.7531,141.0312,140.7531,140.9941,4683.0
2021-10-06 12:55:00,152.17,152.25,152.11,152.14,1764.0,141.0498,141.1239,140.9941,141.022,1764.0
2021-10-06 13:00:00,152.2,152.2,151.84,151.94,1788.0,141.0776,141.0776,140.7439,140.8366,1788.0
2021-10-06 13:05:00,151.93,151.93,151.73,151.91,2494.0,140.8273,140.8273,140.6419,140.8088,2494.0
2021-10-06 13:10:00,151.77,151.97,151.76,151.97,1489.0,140.679,140.8644,140.6697,140.8644,1489.0
2021-10-06 13:15:00,151.99,152.13,151.94,152.1,1365.0,140.8829,141.0127,140.8366,140.9849,1365.0
2021-10-06 13:20:00,152.1,152.33,152.05,152.18,2853.0,140.9849,141.1981,140.9385,141.059,2853.0
2021-10-06 13:25:00,152.29,152.42,152.26,152.41,920.0,141.161,141.2815,141.1332,141.2722,920.0
2021-10-06 13:30:00,152.51,152.91,152.51,152.81,5739.0,141.3649,141.7357,141.3649,141.643,5739.0
2021-10-06 13:35:00,152.82,153.16,152.82,153.11,4253.0,141.6523,141.9674,141.6523,141.9211,4253.0
2021-10-06 13:40:00,153.06,153.07,152.89,152.89,3138.0,141.8747,141.884,141.7171,141.7171,3138.0
2021-10-06 13:45:00,152.92,153.05,152.92,153.0,3422.0,141.745,141.8655,141.745,141.8191,3422.0
2021-10-06 13:50:00,152.95,152.95,152.85,152.88,1572.0,141.7728,141.7728,141.6801,141.7079,1572.0
2021-10-06 13:55:00,152.93,153.15,152.93,153.15,4750.0,141.7542,141.9581,141.7542,141.9581,4750.0
2021-10-06 14:00:00,153.19,153.34,152.98,153.13,5589.0,141.9952,142.1343,141.8006,141.9396,5589.0
2021-10-06 14:05:00,153.02,153.21,152.92,153.21,2751.0,141.8376,142.0138,141.745,142.0138,2751.0
2021-10-06 14:10:00,153.17,153.82,153.16,153.81,14500.0,141.9767,142.5792,141.9674,142.5699,14500.0
2021-10-06 14:15:00,153.88,154.22,153.76,154.22,12773.0,142.6348,142.95,142.5236,142.95,12773.0
2021-10-06 14:20:00,154.33,154.33,153.94,153.94,22874.0,143.0519,143.0519,142.6904,142.6904,22874.0
2021-10-06 14:25:00,153.95,154.23,153.91,154.14,8902.0,142.6997,142.9592,142.6626,142.8758,8902.0
2021-10-06 14:30:00,154.08,154.28,154.01,154.28,15217.0,142.8202,143.0056,142.7553,143.0056,15217.0
2021-10-06 14:35:00,154.31,154.38,153.97,154.16,10618.0,143.0334,143.0983,142.7182,142.8943,10618.0
2021-10-06 14:40:00,154.17,154.58,154.16,154.52,13902.0,142.9036,143.2836,142.8943,143.228,13902.0
2021-10-06 14:45:00,154.52,154.54,154.29,154.29,4296.0,143.228,143.2466,143.0148,143.0148,4296.0
2021-10-06 14:50:00,154.37,154.37,154.03,154.11,5202.0,143.089,143.089,142.7738,142.848,5202.0
2021-10-06 14:55:00,154.12,154.26,154.0,154.02,4890.0,142.8573,142.987,142.746,142.7646,4890.0
2021-10-06 15:00:00,154.0,154.07,153.91,153.92,7132.0,142.746,142.8109,142.6626,142.6719,7132.0
2021-10-06 15:05:00,153.91,154.11,153.88,153.89,26246.0,142.6626,142.848,142.6348,142.6441,26246.0
2021-10-06 15:10:00,153.97,154.28,153.95,154.12,11174.0,142.7182,143.0056,142.6997,142.8573,11174.0
2021-10-06 15:15:00,154.12,154.27,154.06,154.25,22181.0,142.8573,142.9963,142.8016,142.9778,22181.0
2021-10-06 15:20:00,154.24,154.26,154.05,154.1,15603.0,142.9685,142.987,142.7924,142.8387,15603.0
2021-10-06 15:25:00,154.1,154.45,154.1,154.45,7200.0,142.8387,143.1631,142.8387,143.1631,7200.0
2021-10-06 15:30:00,154.42,154.46,154.32,154.34,8776.0,143.1353,143.1724,143.0426,143.0612,8776.0
2021-10-06 15:35:00,154.34,154.35,154.18,154.34,7199.0,143.0612,143.0705,142.9129,143.0612,7199.0
2021-10-06 15:40:00,154.34,154.62,154.26,154.56,13444.0,143.0612,143.3207,142.987,143.2651,13444.0
2021-10-06 15:45:00,154.57,154.89,154.52,154.89,25964.0,143.2744,143.571,143.228,143.571,25964.0
2021-10-06 15:50:00,154.86,154.96,154.71,154.77,28435.0,143.5432,143.6359,143.4041,143.4598,28435.0
2021-10-06 15:55:00,154.78,155.15,154.76,155.08,67222.0,143.469,143.812,143.4505,143.7471,67222.0
2021-10-07 09:30:00,156.67,156.67,155.98,156.49,21480.0,145.2209,145.2209,144.5813,145.0541,21480.0
2021-10-07 09:35:00,156.47,156.85,156.39,156.85,8162.0,145.0355,145.3878,144.9614,145.3878,8162.0
2021-10-07 09:40:00,156.76,156.86,156.57,156.67,15185.0,145.3043,145.397,145.1282,145.2209,15185.0
2021-10-07 09:45:00,156.75,156.89,156.64,156.77,15800.0,145.2951,145.4248,145.1931,145.3136,15800.0
2021-10-07 09:50:00,156.89,157.1,156.74,156.74,19206.0,145.4248,145.6195,145.2858,145.2858,19206.0
2021-10-07 09:55:00,156.67,157.18,156.59,157.16,16835.0,145.2209,145.6936,145.1468,145.6751,16835.0
2021-10-07 10:00:00,157.14,157.28,156.82,157.12,43917.0,145.6566,145.7863,145.36,145.638,43917.0
2021-10-07 10:05:00,157.12,157.69,157.04,157.36,14464.0,145.638,146.1664,145.5639,145.8605,14464.0
2021-10-07 10:10:00,157.42,157.86,157.42,157.82,12081.0,145.9161,146.324,145.9161,146.2869,12081.0
2021-10-07 10:15:00,157.85,158.16,157.85,158.05,26902.0,146.3147,146.602,146.3147,146.5001,26902.0
2021-10-07 10:20:00,158.07,158.07,157.49,157.55,8542.0,146.5186,146.5186,145.981,146.0366,8542.0
2021-10-07 10:25:00,157.63,157.63,157.09,157.11,6483.0,146.1108,146.1108,145.6102,145.6288,6483.0
2021-10-07 10:30:00,157.11,157.35,157.07,157.12,28595.0,145.6288,145.8512,145.5917,145.638,28595.0
2021-10-07 10:35:00,157.11,157.27,156.98,157.03,7130.0,145.6288,145.7771,145.5083,145.5546,7130.0
2021-10-07 10:40:00,156.99,157.26,156.96,156.96,15198.0,145.5175,145.7678,145.4897,145.4897,15198.0
2021-10-07 10:45:00,156.94,157.27,156.94,157.12,4184.0,145.4712,145.7771,145.4712,145.638,4184.0
2021-10-07 10:50:00,157.21,157.54,157.16,157.53,17360.0,145.7215,146.0273,145.6751,146.0181,17360.0
2021-10-07 10:55:00,157.55,157.65,157.43,157.48,3806.0,146.0366,146.1293,145.9254,145.9717,3806.0
2021-10-07 11:00:00,157.51,157.6,157.31,157.6,4950.0,145.9995,146.083,145.8141,146.083,4950.0
2021-10-07 11:05:00,157.55,157.88,157.55,157.88,5548.0,146.0366,146.3425,146.0366,146.3425,5548.0
2021-10-07 11:10:00,157.94,158.05,157.88,157.88,6010.0,146.3981,146.5001,146.3425,146.3425,6010.0
2021-10-07 11:15:00,157.77,157.77,157.46,157.72,2879.0,146.2405,146.2405,145.9532,146.1942,2879.0
2021-10-07 11:20:00,157.75,157.89,157.55,157.81,14441.0,146.222,146.3518,146.0366,146.2776,14441.0
2021-10-07 11:25:00,157.8,157.89,157.77,157.86,3177.0,146.2683,146.3518,146.2405,146.324,3177.0
2021-10-07 11:30:00,157.9,157.9,157.67,157.75,4148.0,146.361,146.361,146.1478,146.222,4148.0
2021-10-07 11:35:00,157.67,157.68,157.44,157.46,6255.0,146.1478,146.1571,145.9346,145.9532,6255.0
2021-10-07 11:40:00,157.51,157.66,157.51,157.65,2739.0,145.9995,146.1386,145.9995,146.1293,2739.0
2021-10-07 11:45:00,157.69,157.72,157.6,157.61,3129.0,146.1664,146.1942,146.083,146.0922,3129.0
2021-10-07 11:50:00,157.57,157.65,157.43,157.65,6326.0,146.0551,146.1293,145.9254,146.1293,6326.0
2021-10-07 11:55:00,157.58,157.68,157.43,157.5,4915.0,146.0644,146.1571,145.9254,145.9903,4915.0
2021-10-07 12:00:00,157.45,157.72,157.44,157.63,7436.0,145.9439,146.1942,145.9346,146.1108,7436.0
2021-10-07 12:05:00,157.57,157.58,157.47,157.55,4333.0,146.0551,146.0644,145.9625,146.0366,4333.0
2021-10-07 12:10:00,157.5,157.54,157.47,157.49,2524.0,145.9903,146.0273,145.9625,145.981,2524.0
2021-10-07 12:15:00,157.51,157.71,157.51,157.71,5164.0,145.9995,146.1849,145.9995,146.1849,5164.0
2021-10-07 12:20:00,157.68,157.75,157.64,157.75,1500.0,146.1571,146.222,146.12,146.222,1500.0
2021-10-07 12:25:00,157.69,157.69,157.5,157.52,5148.0,146.1664,146.1664,145.9903,146.0088,5148.0
2021-10-07 12:30:00,157.53,157.62,157.53,157.6,5366.0,146.0181,146.1015,146.0181,146.083,5366.0
2021-10-07 12:35:00,157.58,157.58,157.5,157.52,2527.0,146.0644,146.0644,145.9903,146.0088,2527.0
2021-10-07 12:40:00,157.52,157.52,157.41,157.41,5928.0,146.0088,146.0088,145.9068,145.9068,5928.0
2021-10-07 12:45:00,157.41,157.41,157.25,157.34,6640.0,145.9068,145.9068,145.7585,145.842,6640.0
2021-10-07 12:50:00,157.31,157.47,157.31,157.46,10309.0,145.8141,145.9625,145.8141,145.9532,10309.0
2021-10-07 12:55:00,157.46,157.46,157.35,157.36,3681.0,145.9532,145.9532,145.8512,145.8605,3681.0
2021-10-07 13:00:00,157.34,157.41,157.31,157.36,12042.0,145.842,145.9068,145.8141,145.8605,12042.0
2021-10-07 13:05:00,157.3,157.4,157.3,157.4,6441.0,145.8049,145.8976,145.8049,145.8976,6441.0
2021-10-07 13:10:00,157.37,157.67,157.3,157.64,10046.0,145.8698,146.1478,145.8049,146.12,10046.0
2021-10-07 13:15:00,157.62,157.73,157.59,157.7,2984.0,146.1015,146.2035,146.0737,146.1756,2984.0
2021-10-07 13:20:00,157.7,157.7,157.61,157.69,2336.0,146.1756,146.1756,146.0922,146.1664,2336.0
2021-10-07 13:25:00,157.65,157.9,157.65,157.89,5996.0,146.1293,146.361,146.1293,146.3518,5996.0
2021-10-07 13:30:00,157.91,157.91,157.82,157.86,4530.0,146.3703,146.3703,146.2869,146.324,4530.0
2021-10-07 13:35:00,157.87,157.94,157.85,157.91,4046.0,146.3332,146.3981,146.3147,146.3703,4046.0
2021-10-07 13:40:00,157.9,157.95,157.9,157.95,1088.0,146.361,146.4074,146.361,146.4074,1088.0
2021-10-07 13:45:00,158.0,158.12,157.98,158.03,7092.0,146.4537,146.565,146.4352,146.4815,7092.0
2021-10-07 13:50:00,158.01,158.13,157.97,158.13,2475.0,146.463,146.5742,146.4259,146.5742,2475.0
2021-10-07 13:55:00,158.16,158.16,157.97,157.97,7855.0,146.602,146.602,146.4259,146.4259,7855.0
2021-10-07 14:00:00,158.02,158.02,157.65,157.68,7429.0,146.4723,146.4723,146.1293,146.1571,7429.0
2021-10-07 14:05:00,157.63,157.76,157.42,157.42,9039.0,146.1108,146.2313,145.9161,145.9161,9039.0
2021-10-07 14:10:00,157.45,157.5,157.32,157.33,6292.0,145.9439,145.9903,145.8234,145.8327,6292.0
2021-10-07 14:15:00,157.34,157.35,157.2,157.22,2357.0,145.842,145.8512,145.7122,145.7307,2357.0
2021-10-07 14:20:00,157.2,157.2,157.0,157.13,2623.0,145.7122,145.7122,145.5268,145.6473,2623.0
2021-10-07 14:25:00,157.13,157.5,157.13,157.43,15695.0,145.6473,145.9903,145.6473,145.9254,15695.0
2021-10-07 14:30:00,157.34,157.34,157.29,157.3,1350.0,145.842,145.842,145.7956,145.8049,1350.0
2021-10-07 14:35:00,157.22,157.38,157.22,157.23,3949.0,145.7307,145.879,145.7307,145.74,3949.0
2021-10-07 14:40:00,157.26,157.33,157.25,157.31,3101.0,145.7678,145.8327,145.7585,145.8141,3101.0
2021-10-07 14:45:00,157.33,157.38,157.26,157.29,11888.0,145.8327,145.879,145.7678,145.7956,11888.0
2021-10-07 14:50:00,157.2,157.37,157.18,157.36,3447.0,145.7122,145.8698,145.6936,145.8605,3447.0
2021-10-07 14:55:00,157.26,157.33,157.18,157.2,6253.0,145.7678,145.8327,145.6936,145.7122,6253.0
2021-10-07 15:00:00,157.15,157.19,157.06,157.19,9060.0,145.6658,145.7029,145.5824,145.7029,9060.0
2021-10-07 15:05:00,157.23,157.5,157.23,157.5,3892.0,145.74,145.9903,145.74,145.9903,3892.0
2021-10-07 15:10:00,157.47,157.58,157.4,157.58,6809.0,145.9625,146.0644,145.8976,146.0644,6809.0
2021-10-07 15:15:00,157.55,157.86,157.55,157.86,5356.0,146.0366,146.324,146.0366,146.324,5356.0
2021-10-07 15:20:00,157.84,157.88,157.78,157.82,2800.0,146.3054,146.3425,146.2498,146.2869,2800.0
2021-10-07 15:25:00,157.77,157.77,157.68,157.74,1700.0,146.2405,146.2405,146.1571,146.2127,1700.0
2021-10-07 15:30:00,157.68,157.68,157.57,157.57,4609.0,146.1571,146.1571,146.0551,146.0551,4609.0
2021-10-07 15:35:00,157.57,157.57,157.26,157.27,11841.0,146.0551,146.0551,145.7678,145.7771,11841.0
2021-10-07 15:40:00,157.27,157.62,157.26,157.31,8765.0,145.7771,146.1015,145.7678,145.8141,8765.0
2021-10-07 15:45:00,157.29,157.62,157.23,157.62,16893.0,145.7956,146.1015,145.74,146.1015,16893.0
2021-10-07 15:50:00,157.61,157.64,157.33,157.57,33083.0,146.0922,146.12,145.8327,146.0551,33083.0
2021-10-07 15:55:00,157.54,157.59,157.09,157.29,81517.0,146.0273,146.0737,145.6102,145.7956,81517.0
2021-10-08 09:30:00,157.35,157.67,156.69,156.84,10864.0,145.8512,146.1478,145.2395,145.3785,10864.0
2021-10-08 09:35:00,156.82,157.16,156.37,156.97,6200.0,145.36,145.6751,144.9428,145.499,6200.0
2021-10-08 09:40:00,157.17,157.5,157.16,157.22,4957.0,145.6844,145.9903,145.6751,145.7307,4957.0
2021-10-08 09:45:00,157.17,157.62,157.11,157.15,13079.0,145.6844,146.1015,145.6288,145.6658,13079.0
2021-10-08 09:50:00,157.15,157.54,157.14,157.51,7659.0,145.6658,146.0273,145.6566,145.9995,7659.0
2021-10-08 09:55:00,157.58,157.84,157.58,157.78,2364.0,146.0644,146.3054,146.0644,146.2498,2364.0
2021-10-08 10:00:00,157.68,158.05,157.68,157.79,6345.0,146.1571,146.5001,146.1571,146.2591,6345.0
2021-10-08 10:05:00,157.76,157.86,157.64,157.76,7481.0,146.2313,146.324,146.12,146.2313,7481.0
2021-10-08 10:10:00,157.65,158.0,157.6,157.94,7674.0,146.1293,146.4537,146.083,146.3981,7674.0
2021-10-08 10:15:00,157.86,157.86,157.46,157.46,19630.0,146.324,146.324,145.9532,145.9532,19630.0
2021-10-08 10:20:00,157.45,157.45,157.15,157.18,3995.0,145.9439,145.9439,145.6658,145.6936,3995.0
2021-10-08 10:25:00,157.16,157.17,156.93,156.95,4293.0,145.6751,145.6844,145.4619,145.4805,4293.0
2021-10-08 10:30:00,156.92,157.13,156.81,156.88,6727.0,145.4526,145.6473,145.3507,145.4156,6727.0
2021-10-08 10:35:00,156.97,157.07,156.92,157.0,7242.0,145.499,145.5917,145.4526,145.5268,7242.0
2021-10-08 10:40:00,156.96,157.4,156.91,157.38,4778.0,145.4897,145.8976,145.4434,145.879,4778.0
2021-10-08 10:45:00,157.33,157.53,157.15,157.53,3389.0,145.8327,146.0181,145.6658,146.0181,3389.0
2021-10-08 10:50:00,157.53,157.56,157.4,157.4,5786.0,146.0181,146.0459,145.8976,145.8976,5786.0
2021-10-08 10:55:00,157.33,157.37,157.15,157.15,5114.0,145.8327,145.8698,145.6658,145.6658,5114.0
2021-10-08 11:00:00,157.19,157.19,156.88,156.89,4642.0,145.7029,145.7029,145.4156,145.4248,4642.0
2021-10-08 11:05:00,156.91,157.25,156.91,157.2,2600.0,145.4434,145.7585,145.4434,145.7122,2600.0
2021-10-08 11:10:00,157.2,157.39,157.15,157.39,2229.0,145.7122,145.8883,145.6658,145.8883,2229.0
2021-10-08 11:15:00,157.37,157.64,157.32,157.61,8192.0,145.8698,146.12,145.8234,146.0922,8192.0
2021-10-08 11:20:00,157.66,157.66,157.51,157.56,3426.0,146.1386,146.1386,145.9995,146.0459,3426.0
2021-10-08 11:25:00,157.6,157.64,157.55,157.62,6761.0,146.083,146.12,146.0366,146.1015,6761.0
2021-10-08 11:30:00,157.62,157.62,157.5,157.51,3552.0,146.1015,146.1015,145.9903,145.9995,3552.0
2021-10-08 11:35:00,157.52,157.64,157.48,157.61,3519.0,146.0088,146.12,145.9717,146.0922,3519.0
2021-10-08 11:40:00,157.62,157.65,157.52,157.59,2647.0,146.1015,146.1293,146.0088,146.0737,2647.0
2021-10-08 11:45:00,157.6,157.62,157.55,157.59,1700.0,146.083,146.1015,146.0366,146.0737,1700.0
2021-10-08 11:50:00,157.63,157.73,157.6,157.7,4315.0,146.1108,146.2035,146.083,146.1756,4315.0
2021-10-08 11:55:00,157.7,157.7,157.56,157.6,3596.0,146.1756,146.1756,146.0459,146.083,3596.0
2021-10-08 12:00:00,157.61,157.75,157.52,157.71,4850.0,146.0922,146.222,146.0088,146.1849,4850.0
2021-10-08 12:05:00,157.71,158.04,157.7,157.95,14966.0,146.1849,146.4908,146.1756,146.4074,14966.0
2021-10-08 12:10:00,157.95,158.04,157.92,158.03,5509.0,146.4074,146.4908,146.3796,146.4815,5509.0
2021-10-08 12:15:00,158.02,158.04,157.92,157.93,6416.0,146.4723,146.4908,146.3796,146.3888,6416.0
2021-10-08 12:20:00,157.94,157.95,157.8,157.91,6330.0,146.3981,146.4074,146.2683,146.3703,6330.0
2021-10-08 12:25:00,157.89,158.06,157.81,157.97,21046.0,146.3518,146.5093,146.2776,146.4259,21046.0
2021-10-08 12:30:00,157.93,158.0,157.73,157.88,13257.0,146.3888,146.4537,146.2035,146.3425,13257.0
2021-10-08 12:35:00,157.88,158.16,157.88,157.89,16017.0,146.3425,146.602,146.3425,146.3518,16017.0
2021-10-08 12:40:00,157.91,158.01,157.84,157.95,3900.0,146.3703,146.463,146.3054,146.4074,3900.0
2021-10-08 12:45:00,157.97,157.97,157.81,157.88,5887.0,146.4259,146.4259,146.2776,146.3425,5887.0
2021-10-08 12:50:00,157.86,158.24,157.83,158.18,17193.0,146.324,146.6762,146.2961,146.6206,17193.0
2021-10-08 12:55:00,158.2,158.23,158.05,158.09,4805.0,146.6391,146.6669,146.5001,146.5371,4805.0
2021-10-08 13:00:00,158.12,158.2,158.07,158.17,6050.0,146.565,146.6391,146.5186,146.6113,6050.0
2021-10-08 13:05:00,158.16,158.16,158.11,158.11,4229.0,146.602,146.602,146.5557,146.5557,4229.0
2021-10-08 13:10:00,158.09,158.45,158.09,158.17,22592.0,146.5371,146.8708,146.5371,146.6113,22592.0
2021-10-08 13:15:00,158.09,158.1,157.74,157.9,19682.0,146.5371,146.5464,146.2127,146.361,19682.0
2021-10-08 13:20:00,157.91,158.29,157.91,158.18,16850.0,146.3703,146.7225,146.3703,146.6206,16850.0
2021-10-08 13:25:00,158.15,158.18,157.45,157.51,28667.0,146.5928,146.6206,145.9439,145.9995,28667.0
2021-10-08 13:30:00,157.49,157.53,157.37,157.45,2703.0,145.981,146.0181,145.8698,145.9439,2703.0
2021-10-08 13:35:00,157.42,157.44,157.32,157.39,4525.0,145.9161,145.9346,145.8234,145.8883,4525.0
2021-10-08 13:40:00,157.39,157.47,157.34,157.34,4280.0,145.8883,145.9625,145.842,145.842,4280.0
2021-10-08 13:45:00,157.31,157.53,157.3,157.51,2857.0,145.8141,146.0181,145.8049,145.9995,2857.0
2021-10-08 13:50:00,157.55,157.6,157.55,157.58,1217.0,146.0366,146.083,146.0366,146.0644,1217.0
2021-10-08 13:55:00,157.6,157.67,157.58,157.67,2515.0,146.083,146.1478,146.0644,146.1478,2515.0
2021-10-08 14:00:00,157.64,157.85,157.62,157.76,1800.0,146.12,146.3147,146.1015,146.2313,1800.0
2021-10-08 14:05:00,157.77,157.81,157.7,157.79,2400.0,146.2405,146.2776,146.1756,146.2591,2400.0
2021-10-08 14:10:00,157.76,157.79,157.56,157.56,4258.0,146.2313,146.2591,146.0459,146.0459,4258.0
2021-10-08 14:15:00,157.55,157.71,157.53,157.64,3512.0,146.0366,146.1849,146.0181,146.12,3512.0
2021-10-08 14:20:00,157.67,157.72,157.61,157.66,3190.0,146.1478,146.1942,146.0922,146.1386,3190.0
2021-10-08 14:25:00,157.68,157.79,157.66,157.77,3113.0,146.1571,146.2591,146.1386,146.2405,3113.0
2021-10-08 14:30:00,157.79,157.85,157.73,157.73,2884.0,146.2591,146.3147,146.2035,146.2035,2884.0
2021-10-08 14:35:00,157.69,157.69,157.58,157.58,4637.0,146.1664,146.1664,146.0644,146.0644,4637.0
2021-10-08 14:40:00,157.58,157.58,157.44,157.46,4454.0,146.0644,146.0644,145.9346,145.9532,4454.0
2021-10-08 14:45:00,157.47,157.51,157.39,157.43,5321.0,145.9625,145.9995,145.8883,145.9254,5321.0
2021-10-08 14:50:00,157.44,157.51,157.25,157.25,3277.0,145.9346,145.9995,145.7585,145.7585,3277.0
2021-10-08 14:55:00,157.21,157.29,157.18,157.18,5954.0,145.7215,145.7956,145.6936,145.6936,5954.0
2021-10-08 15:00:00,157.18,157.24,157.1,157.24,8366.0,145.6936,145.7493,145.6195,145.7493,8366.0
2021-10-08 15:05:00,157.25,157.3,157.22,157.27,4342.0,145.7585,145.8049,145.7307,145.7771,4342.0
2021-10-08 15:10:00,157.28,157.37,157.27,157.35,2727.0,145.7863,145.8698,145.7771,145.8512,2727.0
2021-10-08 15:15:00,157.33,157.33,157.23,157.27,4737.0,145.8327,145.8327,145.74,145.7771,4737.0
2021-10-08 15:20:00,157.29,157.41,157.26,157.32,5099.0,145.7956,145.9068,145.7678,145.8234,5099.0
2021-10-08 15:25:00,157.34,157.39,157.3,157.35,4301.0,145.842,145.8883,145.8049,145.8512,4301.0
2021-10-08 15:30:00,157.39,157.41,157.33,157.35,6131.0,145.8883,145.9068,145.8327,145.8512,6131.0
2021-10-08 15:35:00,157.34,157.34,157.14,157.21,7653.0,145.842,145.842,145.6566,145.7215,7653.0
2021-10-08 15:40:00,157.22,157.3,157.17,157.24,7053.0,145.7307,145.8049,145.6844,145.7493,7053.0
2021-10-08 15:45:00,157.23,157.41,157.21,157.24,12365.0,145.74,145.9068,145.7215,145.7493,12365.0
2021-10-08 15:50:00,157.2,157.36,156.97,157.31,25680.0,145.7122,145.8605,145.499,145.8141,25680.0
2021-10-08 15:55:00,157.31,157.57,157.26,157.29,66051.0,145.8141,146.0551,145.7678,145.7956,66051.0
2021-10-11 09:30:00,157.3,157.69,156.93,156.93,14523.0,145.8049,146.1664,145.4619,145.4619,14523.0
2021-10-11 09:35:00,156.44,157.53,156.25,157.5,3900.0,145.0077,146.0181,144.8316,145.9903,3900.0
2021-10-11 09:40:00,157.09,157.74,157.06,157.43,1647.0,145.6102,146.2127,145.5824,145.9254,1647.0
2021-10-11 09:45:00,157.34,157.67,157.34,157.67,1066.0,145.842,146.1478,145.842,146.1478,1066.0
2021-10-11 09:50:00,157.74,158.33,157.74,158.33,4122.0,146.2127,146.7596,146.2127,146.7596,4122.0
2021-10-11 09:55:00,158.39,158.48,158.3,158.45,1325.0,146.8152,146.8986,146.7318,146.8708,1325.0
2021-10-11 10:00:00,158.24,158.35,158.14,158.15,1100.0,146.6762,146.7781,146.5835,146.5928,1100.0
2021-10-11 10:05:00,158.03,158.28,158.02,158.07,1250.0,146.4815,146.7133,146.4723,146.5186,1250.0
2021-10-11 10:10:00,158.15,158.24,157.97,158.0,7659.0,146.5928,146.6762,146.4259,146.4537,7659.0
2021-10-11 10:15:00,158.02,158.15,157.95,158.13,3374.0,146.4723,146.5928,146.4074,146.5742,3374.0
2021-10-11 10:20:00,158.17,158.24,158.03,158.23,2465.0,146.6113,146.6762,146.4815,146.6669,2465.0
2021-10-11 10:25:00,158.28,158.47,158.28,158.36,22882.0,146.7133,146.8894,146.7133,146.7874,22882.0
2021-10-11 10:30:00,158.35,158.5,158.33,158.49,4097.0,146.7781,146.9172,146.7596,146.9079,4097.0
2021-10-11 10:35:00,158.49,158.5,158.43,158.44,1639.0,146.9079,146.9172,146.8523,146.8616,1639.0
2021-10-11 10:40:00,158.47,158.64,158.39,158.63,6934.0,146.8894,147.047,146.8152,147.0377,6934.0
2021-10-11 10:45:00,158.57,158.65,158.51,158.6,1915.0,146.9821,147.0562,146.9265,147.0099,1915.0
2021-10-11 10:50:00,158.62,158.65,158.54,158.61,2037.0,147.0284,147.0562,146.9543,147.0191,2037.0
2021-10-11 10:55:00,158.63,158.66,158.35,158.35,2651.0,147.0377,147.0655,146.7781,146.7781,2651.0
2021-10-11 11:00:00,158.35,158.51,158.33,158.43,7643.0,146.7781,146.9265,146.7596,146.8523,7643.0
2021-10-11 11:05:00,158.47,158.52,158.35,158.37,2098.0,146.8894,146.9357,146.7781,146.7967,2098.0
2021-10-11 11:10:00,158.33,158.36,158.28,158.35,6774.0,146.7596,146.7874,146.7133,146.7781,6774.0
2021-10-11 11:15:00,158.33,158.39,158.28,158.3,3403.0,146.7596,146.8152,146.7133,146.7318,3403.0
2021-10-11 11:20:00,158.32,158.54,158.32,158.54,2672.0,146.7503,146.9543,146.7503,146.9543,2672.0
2021-10-11 11:25:00,158.46,158.48,158.19,158.3,5698.0,146.8801,146.8986,146.6298,146.7318,5698.0
2021-10-11 11:30:00,158.27,158.5,158.27,158.44,4198.0,146.704,146.9172,146.704,146.8616,4198.0
2021-10-11 11:35:00,158.42,158.64,158.42,158.64,1757.0,146.843,147.047,146.843,147.047,1757.0
2021-10-11 11:40:00,158.67,158.74,158.64,158.68,2346.0,147.0748,147.1396,147.047,147.084,2346.0
2021-10-11 11:45:00,158.65,158.66,158.5,158.52,2084.0,147.0562,147.0655,146.9172,146.9357,2084.0
2021-10-11 11:50:00,158.51,158.52,158.37,158.52,3806.0,146.9265,146.9357,146.7967,146.9357,3806.0
2021-10-11 11:55:00,158.5,158.52,158.44,158.5,2547.0,146.9172,146.9357,146.8616,146.9172,2547.0
2021-10-11 12:00:00,158.5,158.51,158.25,158.26,2620.0,146.9172,146.9265,146.6855,146.6947,2620.0
2021-10-11 12:05:00,158.26,158.41,158.18,158.41,17140.0,146.6947,146.8338,146.6206,146.8338,17140.0
2021-10-11 12:10:00,158.44,158.44,158.26,158.28,5438.0,146.8616,146.8616,146.6947,146.7133,5438.0
2021-10-11 12:15:00,158.27,158.3,158.0,158.0,45886.0,146.704,146.7318,146.4537,146.4537,45886.0
2021-10-11 12:20:00,158.01,158.02,157.89,157.98,5504.0,146.463,146.4723,146.3518,146.4352,5504.0
2021-10-11 12:25:00,157.94,157.95,157.86,157.94,2393.0,146.3981,146.4074,146.324,146.3981,2393.0
2021-10-11 12:30:00,157.9,158.06,157.9,158.06,2617.0,146.361,146.5093,146.361,146.5093,2617.0
2021-10-11 12:35:00,158.04,158.05,157.96,157.97,2491.0,146.4908,146.5001,146.4166,146.4259,2491.0
2021-10-11 12:40:00,157.9,157.95,157.85,157.9,8262.0,146.361,146.4074,146.3147,146.361,8262.0
2021-10-11 12:45:00,157.95,158.06,157.75,157.75,9808.0,146.4074,146.5093,146.222,146.222,9808.0
2021-10-11 12:50:00,157.67,157.69,157.49,157.52,2829.0,146.1478,146.1664,145.981,146.0088,2829.0
2021-10-11 12:55:00,157.53,157.63,157.48,157.57,2769.0,146.0181,146.1108,145.9717,146.0551,2769.0
2021-10-11 13:00:00,157.5,157.54,157.4,157.45,1900.0,145.9903,146.0273,145.8976,145.9439,1900.0
2021-10-11 13:05:00,157.45,157.45,157.24,157.29,2252.0,145.9439,145.9439,145.7493,145.7956,2252.0
2021-10-11 13:10:00,157.39,157.54,157.39,157.53,2171.0,145.8883,146.0273,145.8883,146.0181,2171.0
2021-10-11 13:15:00,157.57,157.74,157.57,157.69,4134.0,146.0551,146.2127,146.0551,146.1664,4134.0
2021-10-11 13:20:00,157.7,157.71,157.3,157.34,3791.0,146.1756,146.1849,145.8049,145.842,3791.0
2021-10-11 13:25:00,157.29,157.3,157.19,157.24,2618.0,145.7956,145.8049,145.7029,145.7493,2618.0
2021-10-11 13:30:00,157.29,157.32,157.21,157.3,3846.0,145.7956,145.8234,145.7215,145.8049,3846.0
2021-10-11 13:35:00,157.33,157.54,157.33,157.5,2417.0,145.8327,146.0273,145.8327,145.9903,2417.0
2021-10-11 13:40:00,157.55,157.55,157.37,157.53,2787.0,146.0366,146.0366,145.8698,146.0181,2787.0
2021-10-11 13:45:00,157.47,157.49,157.13,157.2,3931.0,145.9625,145.981,145.6473,145.7122,3931.0
2021-10-11 13:50:00,157.16,157.24,157.04,157.24,1768.0,145.6751,145.7493,145.5639,145.7493,1768.0
2021-10-11 13:55:00,157.24,157.33,157.16,157.28,2637.0,145.7493,145.8327,145.6751,145.7863,2637.0
2021-10-11 14:00:00,157.32,157.36,157.31,157.31,2275.0,145.8234,145.8605,145.8141,145.8141,2275.0
2021-10-11 14:05:00,157.32,157.55,157.32,157.45,2900.0,145.8234,146.0366,145.8234,145.9439,2900.0
2021-10-11 14:10:00,157.48,157.52,157.46,157.47,1430.0,145.9717,146.0088,145.9532,145.9625,1430.0
2021-10-11 14:15:00,157.49,157.55,157.38,157.41,4027.0,145.981,146.0366,145.879,145.9068,4027.0
2021-10-11 14:20:00,157.37,157.39,157.19,157.22,1851.0,145.8698,145.8883,145.7029,145.7307,1851.0
2021-10-11 14:25:00,157.17,157.18,156.95,157.02,4692.0,145.6844,145.6936,145.4805,145.5453,4692.0
2021-10-11 14:30:00,156.99,157.14,156.99,157.07,3544.0,145.5175,145.6566,145.5175,145.5917,3544.0
2021-10-11 14:35:00,157.09,157.18,157.0,157.01,3299.0,145.6102,145.6936,145.5268,145.5361,3299.0
2021-10-11 14:40:00,157.01,157.19,156.95,157.15,5331.0,145.5361,145.7029,145.4805,145.6658,5331.0
2021-10-11 14:45:00,157.16,157.29,157.14,157.19,3870.0,145.6751,145.7956,145.6566,145.7029,3870.0
2021-10-11 14:50:00,157.16,157.23,157.07,157.16,3592.0,145.6751,145.74,145.5917,145.6751,3592.0
2021-10-11 14:55:00,157.14,157.25,157.14,157.2,6687.0,145.6566,145.7585,145.6566,145.7122,6687.0
2021-10-11 15:00:00,157.21,157.23,157.12,157.14,2855.0,145.7215,145.74,145.638,145.6566,2855.0
2021-10-11 15:05:00,157.13,157.13,156.81,156.89,4349.0,145.6473,145.6473,145.3507,145.4248,4349.0
2021-10-11 15:10:00,156.88,157.06,156.84,156.98,4467.0,145.4156,145.5824,145.3785,145.5083,4467.0
2021-10-11 15:15:00,157.03,157.09,156.95,156.97,6086.0,145.5546,145.6102,145.4805,145.499,6086.0
2021-10-11 15:20:00,157.03,157.03,156.74,156.75,4546.0,145.5546,145.5546,145.2858,145.2951,4546.0
2021-10-11 15:25:00,156.76,156.81,156.56,156.57,9441.0,145.3043,145.3507,145.119,145.1282,9441.0
2021-10-11 15:30:00,156.58,156.81,156.58,156.75,5221.0,145.1375,145.3507,145.1375,145.2951,5221.0
2021-10-11 15:35:00,156.71,156.71,156.63,156.63,4748.0,145.258,145.258,145.1838,145.1838,4748.0
2021-10-11 15:40:00,156.62,156.62,156.33,156.37,9605.0,145.1746,145.1746,144.9058,144.9428,9605.0
2021-10-11 15:45:00,156.36,156.5,156.29,156.44,13379.0,144.9336,145.0633,144.8687,145.0077,13379.0
2021-10-11 15:50:00,156.39,156.4,156.24,156.38,20396.0,144.9614,144.9706,144.8223,144.9521,20396.0
2021-10-11 15:55:00,156.36,156.4,156.18,156.23,41257.0,144.9336,144.9706,144.7667,144.8131,41257.0
2021-10-12 09:30:00,156.12,156.81,155.52,156.23,21621.0,144.7111,145.3507,144.155,144.8131,21621.0
2021-10-12 09:35:00,156.23,157.0,156.2,156.88,12376.0,144.8131,145.5268,144.7853,145.4156,12376.0
2021-10-12 09:40:00,156.79,157.11,156.43,156.54,6170.0,145.3321,145.6288,144.9985,145.1004,6170.0
2021-10-12 09:45:00,156.23,157.34,156.11,157.34,25150.0,144.8131,145.842,144.7018,145.842,25150.0
2021-10-12 09:50:00,157.21,158.06,157.12,157.74,21824.0,145.7215,146.5093,145.638,146.2127,21824.0
2021-10-12 09:55:00,157.65,158.09,157.38,157.62,43880.0,146.1293,146.5371,145.879,146.1015,43880.0
2021-10-12 10:00:00,157.09,157.34,156.34,156.48,5261.0,145.6102,145.842,144.915,145.0448,5261.0
2021-10-12 10:05:00,156.56,156.72,156.27,156.28,3997.0,145.119,145.2673,144.8501,144.8594,3997.0
2021-10-12 10:10:00,156.28,156.58,156.27,156.58,2547.0,144.8594,145.1375,144.8501,145.1375,2547.0
2021-10-12 10:15:00,156.64,156.73,156.02,156.26,3230.0,145.1931,145.2765,144.6184,144.8409,3230.0
2021-10-12 10:20:00,156.22,156.44,156.22,156.31,4443.0,144.8038,145.0077,144.8038,144.8872,4443.0
2021-10-12 10:25:00,156.35,156.6,156.32,156.38,2053.0,144.9243,145.156,144.8965,144.9521,2053.0
2021-10-12 10:30:00,156.5,156.95,156.45,156.78,2263.0,145.0633,145.4805,145.017,145.3229,2263.0
2021-10-12 10:35:00,156.78,157.01,156.72,157.0,5592.0,145.3229,145.5361,145.2673,145.5268,5592.0
2021-10-12 10:40:00,156.95,157.06,156.77,156.77,1932.0,145.4805,145.5824,145.3136,145.3136,1932.0
2021-10-12 10:45:00,156.82,157.15,156.82,157.14,4158.0,145.36,145.6658,145.36,145.6566,4158.0
2021-10-12 10:50:00,157.07,157.26,156.95,157.25,10104.0,145.5917,145.7678,145.4805,145.7585,10104.0
2021-10-12 10:55:00,157.25,157.56,157.2,157.21,6053.0,145.7585,146.0459,145.7122,145.7215,6053.0
2021-10-12 11:00:00,157.23,157.57,157.23,157.46,7134.0,145.74,146.0551,145.74,145.9532,7134.0
2021-10-12 11:05:00,157.49,157.92,157.43,157.77,7862.0,145.981,146.3796,145.9254,146.2405,7862.0
2021-10-12 11:10:00,157.77,157.8,157.21,157.21,7878.0,146.2405,146.2683,145.7215,145.7215,7878.0
2021-10-12 11:15:00,157.21,157.29,157.03,157.27,3060.0,145.7215,145.7956,145.5546,145.7771,3060.0
2021-10-12 11:20:00,157.26,157.3,157.13,157.25,6007.0,145.7678,145.8049,145.6473,145.7585,6007.0
2021-10-12 11:25:00,157.2,157.3,157.14,157.3,6606.0,145.7122,145.8049,145.6566,145.8049,6606.0
2021-10-12 11:30:00,157.25,157.25,157.03,157.03,4458.0,145.7585,145.7585,145.5546,145.5546,4458.0
2021-10-12 11:35:00,157.04,157.06,156.94,157.02,3884.0,145.5639,145.5824,145.4712,145.5453,3884.0
2021-10-12 11:40:00,157.0,157.23,156.97,157.19,5217.0,145.5268,145.74,145.499,145.7029,5217.0
2021-10-12 11:45:00,157.19,157.53,157.18,157.38,10736.0,145.7029,146.0181,145.6936,145.879,10736.0
2021-10-12 11:50:00,157.35,157.41,157.13,157.28,24574.0,145.8512,145.9068,145.6473,145.7863,24574.0
2021-10-12 11:55:00,157.25,157.33,157.19,157.28,9911.0,145.7585,145.8327,145.7029,145.7863,9911.0
2021-10-12 12:00:00,157.25,157.46,157.25,157.4,11727.0,145.7585,145.9532,145.7585,145.8976,11727.0
2021-10-12 12:05:00,157.39,157.61,157.37,157.61,5591.0,145.8883,146.0922,145.8698,146.0922,5591.0
2021-10-12 12:10:00,157.63,157.73,157.61,157.62,5830.0,146.1108,146.2035,146.0922,146.1015,5830.0
2021-10-12 12:15:00,157.61,157.61,157.39,157.42,4750.0,146.0922,146.0922,145.8883,145.9161,4750.0
2021-10-12 12:20:00,157.44,157.44,157.36,157.4,1815.0,145.9346,145.9346,145.8605,145.8976,1815.0
2021-10-12 12:25:00,157.38,157.38,157.19,157.22,4588.0,145.879,145.879,145.7029,145.7307,4588.0
2021-10-12 12:30:00,157.15,157.15,156.94,156.97,10355.0,145.6658,145.6658,145.4712,145.499,10355.0
2021-10-12 12:35:00,156.94,157.12,156.93,157.09,20946.0,145.4712,145.638,145.4619,145.6102,20946.0
2021-10-12 12:40:00,157.12,157.27,157.1,157.22,10243.0,145.638,145.7771,145.6195,145.7307,10243.0
2021-10-12 12:45:00,157.21,157.29,157.11,157.27,3244.0,145.7215,145.7956,145.6288,145.7771,3244.0
2021-10-12 12:50:00,157.3,157.32,157.21,157.32,1907.0,145.8049,145.8234,145.7215,145.8234,1907.0
2021-10-12 12:55:00,157.3,157.31,157.18,157.24,5347.0,145.8049,145.8141,145.6936,145.7493,5347.0
2021-10-12 13:00:00,157.24,157.24,157.11,157.19,3276.0,145.7493,145.7493,145.6288,145.7029,3276.0
2021-10-12 13:05:00,157.2,157.22,157.1,157.19,4817.0,145.7122,145.7307,145.6195,145.7029,4817.0
2021-10-12 13:10:00,157.24,157.42,157.21,157.39,3743.0,145.7493,145.9161,145.7215,145.8883,3743.0
2021-10-12 13:15:00,157.44,157.44,157.26,157.4,3453.0,145.9346,145.9346,145.7678,145.8976,3453.0
2021-10-12 13:20:00,157.39,157.41,157.21,157.26,5087.0,145.8883,145.9068,145.7215,145.7678,5087.0
2021-10-12 13:25:00,157.25,157.46,157.24,157.41,4089.0,145.7585,145.9532,145.7493,145.9068,4089.0
2021-10-12 13:30:00,157.4,157.49,157.32,157.47,2444.0,145.8976,145.981,145.8234,145.9625,2444.0
2021-10-12 13:35:00,157.48,157.55,157.39,157.48,5186.0,145.9717,146.0366,145.8883,145.9717,5186.0
2021-10-12 13:40:00,157.47,157.69,157.45,157.62,4183.0,145.9625,146.1664,145.9439,146.1015,4183.0
2021-10-12 13:45:00,157.62,157.66,157.54,157.58,3427.0,146.1015,146.1386,146.0273,146.0644,3427.0
2021-10-12 13:50:00,157.63,157.69,157.51,157.52,27180.0,146.1108,146.1664,145.9995,146.0088,27180.0
2021-10-12 13:55:00,157.51,157.7,157.45,157.57,5100.0,145.9995,146.1756,145.9439,146.0551,5100.0
2021-10-12 14:00:00,157.55,157.7,157.45,157.69,10429.0,146.0366,146.1756,145.9439,146.1664,10429.0
2021-10-12 14:05:00,157.64,157.64,157.52,157.59,3765.0,146.12,146.12,146.0088,146.0737,3765.0
2021-10-12 14:10:00,157.61,157.64,157.53,157.64,2410.0,146.0922,146.12,146.0181,146.12,2410.0
2021-10-12 14:15:00,157.62,157.87,157.6,157.75,4079.0,146.1015,146.3332,146.083,146.222,4079.0
2021-10-12 14:20:00,157.75,157.76,157.58,157.63,5526.0,146.222,146.2313,146.0644,146.1108,5526.0
2021-10-12 14:25:00,157.57,157.58,157.46,157.47,2665.0,146.0551,146.0644,145.9532,145.9625,2665.0
2021-10-12 14:30:00,157.48,157.67,157.48,157.59,52327.0,145.9717,146.1478,145.9717,146.0737,52327.0
2021-10-12 14:35:00,157.61,157.62,157.36,157.42,6323.0,146.0922,146.1015,145.8605,145.9161,6323.0
2021-10-12 14:40:00,157.41,157.51,157.33,157.51,7518.0,145.9068,145.9995,145.8327,145.9995,7518.0
2021-10-12 14:45:00,157.5,157.51,157.34,157.38,5466.0,145.9903,145.9995,145.842,145.879,5466.0
2021-10-12 14:50:00,157.38,157.44,157.34,157.37,4632.0,145.879,145.9346,145.842,145.8698,4632.0
2021-10-12 14:55:00,157.35,157.39,157.05,157.05,4946.0,145.8512,145.8883,145.5731,145.5731,4946.0
2021-10-12 15:00:00,157.06,157.09,156.95,157.01,6515.0,145.5824,145.6102,145.4805,145.5361,6515.0
2021-10-12 15:05:00,157.02,157.07,156.98,157.05,7973.0,145.5453,145.5917,145.5083,145.5731,7973.0
2021-10-12 15:10:00,157.04,157.17,157.03,157.04,5691.0,145.5639,145.6844,145.5546,145.5639,5691.0
2021-10-12 15:15:00,157.01,157.13,156.95,157.1,9615.0,145.5361,145.6473,145.4805,145.6195,9615.0
2021-10-12 15:20:00,157.01,157.19,157.0,157.17,2422.0,145.5361,145.7029,145.5268,145.6844,2422.0
2021-10-12 15:25:00,157.19,157.22,157.13,157.18,7315.0,145.7029,145.7307,145.6473,145.6936,7315.0
2021-10-12 15:30:00,157.1,157.21,157.09,157.13,5093.0,145.6195,145.7215,145.6102,145.6473,5093.0
2021-10-12 15:35:00,157.1,157.13,156.86,156.92,9835.0,145.6195,145.6473,145.397,145.4526,9835.0
2021-10-12 15:40:00,156.92,156.92,156.58,156.62,10013.0,145.4526,145.4526,145.1375,145.1746,10013.0
2021-10-12 15:45:00,156.59,156.62,156.41,156.45,38455.0,145.1468,145.1746,144.9799,145.017,38455.0
2021-10-12 15:50:00,156.54,156.57,156.34,156.45,15662.0,145.1004,145.1282,144.915,145.017,15662.0
2021-10-12 15:55:00,156.48,156.69,156.44,156.51,105904.0,145.0448,145.2395,145.0077,145.0726,105904.0
2021-10-13 09:30:00,156.35,156.66,155.65,155.66,20332.0,144.9243,145.2116,144.2755,144.2847,20332.0
2021-10-13 09:35:00,155.57,156.22,155.45,155.75,4490.0,144.2013,144.8038,144.0901,144.3681,4490.0
2021-10-13 09:40:00,155.85,156.1,155.75,155.85,5332.0,144.4608,144.6926,144.3681,144.4608,5332.0
2021-10-13 09:45:00,155.84,155.84,154.95,155.03,6354.0,144.4516,144.4516,143.6266,143.7008,6354.0
2021-10-13 09:50:00,154.81,154.95,154.47,154.72,9211.0,143.4968,143.6266,143.1817,143.4134,9211.0
2021-10-13 09:55:00,154.37,154.62,154.14,154.46,9824.0,143.089,143.3207,142.8758,143.1724,9824.0
2021-10-13 10:00:00,154.32,154.35,153.92,154.08,8597.0,143.0426,143.0705,142.6719,142.8202,8597.0
2021-10-13 10:05:00,154.04,154.28,153.99,154.17,11055.0,142.7831,143.0056,142.7368,142.9036,11055.0
2021-10-13 10:10:00,154.23,154.27,153.56,153.97,11495.0,142.9592,142.9963,142.3382,142.7182,11495.0
2021-10-13 10:15:00,153.87,154.36,153.87,154.36,8128.0,142.6255,143.0797,142.6255,143.0797,8128.0
2021-10-13 10:20:00,154.37,154.55,154.0,154.53,10094.0,143.089,143.2558,142.746,143.2373,10094.0
2021-10-13 10:25:00,154.55,154.69,154.43,154.55,6901.0,143.2558,143.3856,143.1446,143.2558,6901.0
2021-10-13 10:30:00,154.53,155.17,154.43,155.14,7894.0,143.2373,143.8305,143.1446,143.8027,7894.0
2021-10-13 10:35:00,155.14,155.22,154.91,155.02,7247.0,143.8027,143.8769,143.5895,143.6915,7247.0
2021-10-13 10:40:00,155.01,155.26,155.01,155.13,7055.0,143.6822,143.914,143.6822,143.7935,7055.0
2021-10-13 10:45:00,155.11,155.25,155.02,155.2,10120.0,143.7749,143.9047,143.6915,143.8583,10120.0
2021-10-13 10:50:00,155.22,155.46,155.14,155.44,4356.0,143.8769,144.0993,143.8027,144.0808,4356.0
2021-10-13 10:55:00,155.44,155.61,155.37,155.44,23304.0,144.0808,144.2384,144.0159,144.0808,23304.0
2021-10-13 11:00:00,155.45,155.6,155.35,155.59,5212.0,144.0901,144.2291,143.9974,144.2198,5212.0
2021-10-13 11:05:00,155.56,155.71,155.56,155.61,4470.0,144.192,144.3311,144.192,144.2384,4470.0
2021-10-13 11:10:00,155.58,155.73,155.52,155.63,5957.0,144.2106,144.3496,144.155,144.2569,5957.0
2021-10-13 11:15:00,155.66,155.74,155.62,155.74,5148.0,144.2847,144.3589,144.2476,144.3589,5148.0
2021-10-13 11:20:00,155.75,155.83,155.54,155.62,9966.0,144.3681,144.4423,144.1735,144.2476,9966.0
2021-10-13 11:25:00,155.63,155.71,155.49,155.71,8420.0,144.2569,144.3311,144.1271,144.3311,8420.0
2021-10-13 11:30:00,155.67,155.79,155.62,155.77,3876.0,144.294,144.4052,144.2476,144.3867,3876.0
2021-10-13 11:35:00,155.79,155.81,155.69,155.81,3428.0,144.4052,144.4238,144.3125,144.4238,3428.0
2021-10-13 11:40:00,155.83,155.91,155.68,155.8,3870.0,144.4423,144.5165,144.3033,144.4145,3870.0
2021-10-13 11:45:00,155.79,156.07,155.79,156.0,7843.0,144.4052,144.6648,144.4052,144.5999,7843.0
2021-10-13 11:50:00,155.93,155.96,155.61,155.69,3502.0,144.535,144.5628,144.2384,144.3125,3502.0
2021-10-13 11:55:00,155.71,155.71,155.57,155.62,4301.0,144.3311,144.3311,144.2013,144.2476,4301.0
2021-10-13 12:00:00,155.63,155.63,155.56,155.58,6118.0,144.2569,144.2569,144.192,144.2106,6118.0
2021-10-13 12:05:00,155.57,155.71,155.57,155.69,4804.0,144.2013,144.3311,144.2013,144.3125,4804.0
2021-10-13 12:10:00,155.67,155.67,155.48,155.51,2233.0,144.294,144.294,144.1179,144.1457,2233.0
2021-10-13 12:15:00,155.52,155.56,155.46,155.53,2459.0,144.155,144.192,144.0993,144.1642,2459.0
2021-10-13 12:20:00,155.51,155.57,155.46,155.46,5104.0,144.1457,144.2013,144.0993,144.0993,5104.0
2021-10-13 12:25:00,155.48,155.54,155.45,155.53,5675.0,144.1179,144.1735,144.0901,144.1642,5675.0
2021-10-13 12:30:00,155.5,155.52,155.41,155.43,7110.0,144.1364,144.155,144.053,144.0715,7110.0
2021-10-13 12:35:00,155.45,155.64,155.45,155.64,3183.0,144.0901,144.2662,144.0901,144.2662,3183.0
2021-10-13 12:40:00,155.56,155.71,155.56,155.71,1912.0,144.192,144.3311,144.192,144.3311,1912.0
2021-10-13 12:45:00,155.56,155.56,155.46,155.56,3364.0,144.192,144.192,144.0993,144.192,3364.0
2021-10-13 12:50:00,155.54,155.54,155.41,155.49,3180.0,144.1735,144.1735,144.053,144.1271,3180.0
2021-10-13 12:55:00,155.47,155.56,155.46,155.56,1986.0,144.1086,144.192,144.0993,144.192,1986.0
2021-10-13 13:00:00,155.55,155.59,155.41,155.59,3179.0,144.1828,144.2198,144.053,144.2198,3179.0
2021-10-13 13:05:00,155.51,155.58,155.47,155.5,1880.0,144.1457,144.2106,144.1086,144.1364,1880.0
2021-10-13 13:10:00,155.58,155.63,155.53,155.55,2925.0,144.2106,144.2569,144.1642,144.1828,2925.0
2021-10-13 13:15:00,155.55,155.65,155.54,155.65,3149.0,144.1828,144.2755,144.1735,144.2755,3149.0
2021-10-13 13:20:00,155.67,155.71,155.64,155.71,4529.0,144.294,144.3311,144.2662,144.3311,4529.0
2021-10-13 13:25:00,155.76,155.81,155.72,155.79,1300.0,144.3774,144.4238,144.3403,144.4052,1300.0
2021-10-13 13:30:00,155.78,155.85,155.68,155.74,4637.0,144.396,144.4608,144.3033,144.3589,4637.0
2021-10-13 13:35:00,155.74,155.84,155.73,155.78,5341.0,144.3589,144.4516,144.3496,144.396,5341.0
2021-10-13 13:40:00,155.81,155.83,155.62,155.75,10184.0,144.4238,144.4423,144.2476,144.3681,10184.0
2021-10-13 13:45:00,155.82,155.82,155.72,155.72,4105.0,144.433,144.433,144.3403,144.3403,4105.0
2021-10-13 13:50:00,155.74,155.78,155.68,155.78,3904.0,144.3589,144.396,144.3033,144.396,3904.0
2021-10-13 13:55:00,155.73,155.74,155.59,155.59,6421.0,144.3496,144.3589,144.2198,144.2198,6421.0
2021-10-13 14:00:00,155.59,156.03,155.56,155.74,8186.0,144.2198,144.6277,144.192,144.3589,8186.0
2021-10-13 14:05:00,155.73,155.78,155.48,155.75,10436.0,144.3496,144.396,144.1179,144.3681,10436.0
2021-10-13 14:10:00,155.68,155.76,155.53,155.76,5287.0,144.3033,144.3774,144.1642,144.3774,5287.0
2021-10-13 14:15:00,155.71,155.76,155.56,155.62,3931.0,144.3311,144.3774,144.192,144.2476,3931.0
2021-10-13 14:20:00,155.64,155.75,155.62,155.65,2095.0,144.2662,144.3681,144.2476,144.2755,2095.0
2021-10-13 14:25:00,155.66,155.78,155.62,155.65,14724.0,144.2847,144.396,144.2476,144.2755,14724.0
2021-10-13 14:30:00,155.68,155.73,155.58,155.58,4335.0,144.3033,144.3496,144.2106,144.2106,4335.0
2021-10-13 14:35:00,155.63,155.69,155.52,155.55,10639.0,144.2569,144.3125,144.155,144.1828,10639.0
2021-10-13 14:40:00,155.54,155.54,155.36,155.46,9195.0,144.1735,144.1735,144.0066,144.0993,9195.0
2021-10-13 14:45:00,155.5,155.56,155.45,155.52,4054.0,144.1364,144.192,144.0901,144.155,4054.0
2021-10-13 14:50:00,155.52,155.75,155.52,155.74,20196.0,144.155,144.3681,144.155,144.3589,20196.0
2021-10-13 14:55:00,155.76,155.86,155.75,155.8,6724.0,144.3774,144.4701,144.3681,144.4145,6724.0
2021-10-13 15:00:00,155.83,155.87,155.78,155.87,7923.0,144.4423,144.4794,144.396,144.4794,7923.0
2021-10-13 15:05:00,155.89,156.19,155.85,156.18,8081.0,144.4979,144.776,144.4608,144.7667,8081.0
2021-10-13 15:10:00,156.25,156.25,156.04,156.18,10507.0,144.8316,144.8316,144.637,144.7667,10507.0
2021-10-13 15:15:00,156.11,156.37,156.09,156.11,9542.0,144.7018,144.9428,144.6833,144.7018,9542.0
2021-10-13 15:20:00,156.13,156.25,156.11,156.19,10172.0,144.7204,144.8316,144.7018,144.776,10172.0
2021-10-13 15:25:00,156.19,156.22,156.12,156.2,7880.0,144.776,144.8038,144.7111,144.7853,7880.0
2021-10-13 15:30:00,156.2,156.33,156.14,156.32,19149.0,144.7853,144.9058,144.7296,144.8965,19149.0
2021-10-13 15:35:00,156.31,156.52,156.29,156.45,13522.0,144.8872,145.0819,144.8687,145.017,13522.0
2021-10-13 15:40:00,156.45,156.49,156.25,156.29,17584.0,145.017,145.0541,144.8316,144.8687,17584.0
2021-10-13 15:45:00,156.28,156.62,156.28,156.62,21832.0,144.8594,145.1746,144.8594,145.1746,21832.0
2021-10-13 15:50:00,156.62,156.74,156.54,156.7,29903.0,145.1746,145.2858,145.1004,145.2487,29903.0
2021-10-13 15:55:00,156.69,156.71,156.39,156.46,118885.0,145.2395,145.258,144.9614,145.0263,118885.0
2021-10-14 09:30:00,156.64,157.63,156.64,156.7,19311.0,145.1931,146.1108,145.1931,145.2487,19311.0
2021-10-14 09:35:00,156.58,156.85,156.26,156.27,14104.0,145.1375,145.3878,144.8409,144.8501,14104.0
2021-10-14 09:40:00,156.24,156.5,156.07,156.37,10239.0,144.8223,145.0633,144.6648,144.9428,10239.0
2021-10-14 09:45:00,156.64,156.71,156.28,156.42,7459.0,145.1931,145.258,144.8594,144.9892,7459.0
2021-10-14 09:50:00,156.32,156.37,156.23,156.29,3129.0,144.8965,144.9428,144.8131,144.8687,3129.0
2021-10-14 09:55:00,156.16,156.61,156.16,156.52,8229.0,144.7482,145.1653,144.7482,145.0819,8229.0
2021-10-14 10:00:00,156.55,157.25,156.55,157.2,26420.0,145.1097,145.7585,145.1097,145.7122,26420.0
2021-10-14 10:05:00,157.25,157.25,157.02,157.11,10534.0,145.7585,145.7585,145.5453,145.6288,10534.0
2021-10-14 10:10:00,157.07,157.51,157.03,157.42,5359.0,145.5917,145.9995,145.5546,145.9161,5359.0
2021-10-14 10:15:00,157.52,157.68,157.49,157.61,2226.0,146.0088,146.1571,145.981,146.0922,2226.0
2021-10-14 10:20:00,157.66,157.66,157.39,157.39,4171.0,146.1386,146.1386,145.8883,145.8883,4171.0
2021-10-14 10:25:00,157.35,157.36,157.05,157.26,7279.0,145.8512,145.8605,145.5731,145.7678,7279.0
2021-10-14 10:30:00,157.35,157.47,157.22,157.3,5201.0,145.8512,145.9625,145.7307,145.8049,5201.0
2021-10-14 10:35:00,157.3,157.54,157.22,157.38,6026.0,145.8049,146.0273,145.7307,145.879,6026.0
2021-10-14 10:40:00,157.4,157.46,157.07,157.07,3829.0,145.8976,145.9532,145.5917,145.5917,3829.0
2021-10-14 10:45:00,157.11,157.37,157.11,157.3,6331.0,145.6288,145.8698,145.6288,145.8049,6331.0
2021-10-14 10:50:00,157.28,157.53,157.27,157.28,4622.0,145.7863,146.0181,145.7771,145.7863,4622.0
2021-10-14 10:55:00,157.31,157.6,157.24,157.6,5760.0,145.8141,146.083,145.7493,146.083,5760.0
2021-10-14 11:00:00,157.64,157.83,157.6,157.6,3494.0,146.12,146.2961,146.083,146.083,3494.0
2021-10-14 11:05:00,157.6,157.78,157.55,157.78,3927.0,146.083,146.2498,146.0366,146.2498,3927.0
2021-10-14 11:10:00,157.67,157.72,157.53,157.54,4784.0,146.1478,146.1942,146.0181,146.0273,4784.0
2021-10-14 11:15:00,157.57,157.8,157.57,157.71,5157.0,146.0551,146.2683,146.0551,146.1849,5157.0
2021-10-14 11:20:00,157.69,157.81,157.65,157.8,3808.0,146.1664,146.2776,146.1293,146.2683,3808.0
2021-10-14 11:25:00,157.8,157.82,157.58,157.58,2049.0,146.2683,146.2869,146.0644,146.0644,2049.0
2021-10-14 11:30:00,157.64,157.72,157.61,157.69,2405.0,146.12,146.1942,146.0922,146.1664,2405.0
2021-10-14 11:35:00,157.67,157.82,157.59,157.82,3125.0,146.1478,146.2869,146.0737,146.2869,3125.0
2021-10-14 11:40:00,157.77,157.81,157.67,157.81,2403.0,146.2405,146.2776,146.1478,146.2776,2403.0
2021-10-14 11:45:00,157.83,157.83,157.67,157.74,1798.0,146.2961,146.2961,146.1478,146.2127,1798.0
2021-10-14 11:50:00,157.76,157.78,157.61,157.61,1306.0,146.2313,146.2498,146.0922,146.0922,1306.0
2021-10-14 11:55:00,157.58,157.63,157.51,157.59,1925.0,146.0644,146.1108,145.9995,146.0737,1925.0
2021-10-14 12:00:00,157.63,157.73,157.62,157.72,2242.0,146.1108,146.2035,146.1015,146.1942,2242.0
2021-10-14 12:05:00,157.74,157.74,157.45,157.46,2703.0,146.2127,146.2127,145.9439,145.9532,2703.0
2021-10-14 12:10:00,157.46,157.59,157.46,157.56,3229.0,145.9532,146.0737,145.9532,146.0459,3229.0
2021-10-14 12:15:00,157.62,157.67,157.47,157.5,15009.0,146.1015,146.1478,145.9625,145.9903,15009.0
2021-10-14 12:20:00,157.46,157.53,157.41,157.41,13536.0,145.9532,146.0181,145.9068,145.9068,13536.0
2021-10-14 12:25:00,157.38,157.47,157.37,157.37,13921.0,145.879,145.9625,145.8698,145.8698,13921.0
2021-10-14 12:30:00,157.36,157.39,157.14,157.22,4167.0,145.8605,145.8883,145.6566,145.7307,4167.0
2021-10-14 12:35:00,157.24,157.39,157.21,157.33,3135.0,145.7493,145.8883,145.7215,145.8327,3135.0
2021-10-14 12:40:00,157.3,157.37,157.26,157.33,12777.0,145.8049,145.8698,145.7678,145.8327,12777.0
2021-10-14 12:45:00,157.25,157.3,157.22,157.24,1852.0,145.7585,145.8049,145.7307,145.7493,1852.0
2021-10-14 12:50:00,157.24,157.3,157.22,157.25,2660.0,145.7493,145.8049,145.7307,145.7585,2660.0
2021-10-14 12:55:00,157.21,157.39,157.15,157.39,3400.0,145.7215,145.8883,145.6658,145.8883,3400.0
2021-10-14 13:00:00,157.46,157.46,157.03,157.04,3434.0,145.9532,145.9532,145.5546,145.5639,3434.0
2021-10-14 13:05:00,157.07,157.19,157.03,157.16,3253.0,145.5917,145.7029,145.5546,145.6751,3253.0
2021-10-14 13:10:00,157.09,157.18,157.07,157.13,2200.0,145.6102,145.6936,145.5917,145.6473,2200.0
2021-10-14 13:15:00,157.16,157.35,157.13,157.33,13500.0,145.6751,145.8512,145.6473,145.8327,13500.0
2021-10-14 13:20:00,157.35,157.38,157.23,157.24,3703.0,145.8512,145.879,145.74,145.7493,3703.0
2021-10-14 13:25:00,157.22,157.27,157.15,157.21,3201.0,145.7307,145.7771,145.6658,145.7215,3201.0
2021-10-14 13:30:00,157.28,157.35,157.24,157.32,3086.0,145.7863,145.8512,145.7493,145.8234,3086.0
2021-10-14 13:35:00,157.32,157.35,157.18,157.18,2602.0,145.8234,145.8512,145.6936,145.6936,2602.0
2021-10-14 13:40:00,157.21,157.29,157.2,157.22,5500.0,145.7215,145.7956,145.7122,145.7307,5500.0
2021-10-14 13:45:00,157.19,157.28,157.14,157.22,22816.0,145.7029,145.7863,145.6566,145.7307,22816.0
2021-10-14 13:50:00,157.18,157.19,157.1,157.15,7560.0,145.6936,145.7029,145.6195,145.6658,7560.0
2021-10-14 13:55:00,157.19,157.27,157.15,157.19,5682.0,145.7029,145.7771,145.6658,145.7029,5682.0
2021-10-14 14:00:00,157.18,157.24,157.1,157.12,8902.0,145.6936,145.7493,145.6195,145.638,8902.0
2021-10-14 14:05:00,157.15,157.24,157.14,157.24,12276.0,145.6658,145.7493,145.6566,145.7493,12276.0
2021-10-14 14:10:00,157.24,157.4,157.22,157.26,21417.0,145.7493,145.8976,145.7307,145.7678,21417.0
2021-10-14 14:15:00,157.26,157.39,157.24,157.37,10848.0,145.7678,145.8883,145.7493,145.8698,10848.0
2021-10-14 14:20:00,157.38,157.47,157.31,157.45,16624.0,145.879,145.9625,145.8141,145.9439,16624.0
2021-10-14 14:25:00,157.42,157.5,157.42,157.5,2874.0,145.9161,145.9903,145.9161,145.9903,2874.0
2021-10-14 14:30:00,157.48,157.55,157.47,157.5,12928.0,145.9717,146.0366,145.9625,145.9903,12928.0
2021-10-14 14:35:00,157.53,157.55,157.31,157.38,7584.0,146.0181,146.0366,145.8141,145.879,7584.0
2021-10-14 14:40:00,157.35,157.44,157.26,157.44,3352.0,145.8512,145.9346,145.7678,145.9346,3352.0
2021-10-14 14:45:00,157.45,157.51,157.41,157.51,2977.0,145.9439,145.9995,145.9068,145.9995,2977.0
2021-10-14 14:50:00,157.51,157.53,157.47,157.47,5401.0,145.9995,146.0181,145.9625,145.9625,5401.0
2021-10-14 14:55:00,157.48,157.5,157.44,157.47,11940.0,145.9717,145.9903,145.9346,145.9625,11940.0
2021-10-14 15:00:00,157.49,157.49,157.27,157.33,8809.0,145.981,145.981,145.7771,145.8327,8809.0
2021-10-14 15:05:00,157.31,157.37,157.04,157.04,4658.0,145.8141,145.8698,145.5639,145.5639,4658.0
2021-10-14 15:10:00,156.95,157.05,156.93,157.0,4898.0,145.4805,145.5731,145.4619,145.5268,4898.0
2021-10-14 15:15:00,156.98,157.02,156.85,156.89,6498.0,145.5083,145.5453,145.3878,145.4248,6498.0
2021-10-14 15:20:00,156.87,156.96,156.83,156.9,3674.0,145.4063,145.4897,145.3692,145.4341,3674.0
2021-10-14 15:25:00,156.89,156.92,156.8,156.82,15988.0,145.4248,145.4526,145.3414,145.36,15988.0
2021-10-14 15:30:00,156.8,156.85,156.66,156.67,14325.0,145.3414,145.3878,145.2116,145.2209,14325.0
2021-10-14 15:35:00,156.69,156.73,156.45,156.48,17044.0,145.2395,145.2765,145.017,145.0448,17044.0
2021-10-14 15:40:00,156.48,156.51,156.34,156.45,18005.0,145.0448,145.0726,144.915,145.017,18005.0
2021-10-14 15:45:00,156.45,156.5,156.38,156.48,27077.0,145.017,145.0633,144.9521,145.0448,27077.0
2021-10-14 15:50:00,156.5,156.57,156.39,156.46,83432.0,145.0633,145.1282,144.9614,145.0263,83432.0
2021-10-14 15:55:00,156.47,156.77,156.42,156.7,130690.0,145.0355,145.3136,144.9892,145.2487,130690.0
2021-10-15 09:30:00,157.16,158.0,157.16,157.62,63396.0,145.6751,146.4537,145.6751,146.1015,63396.0
2021-10-15 09:35:00,157.65,158.46,157.37,158.27,5346.0,146.1293,146.8801,145.8698,146.704,5346.0
2021-10-15 09:40:00,158.45,158.45,157.98,158.24,14839.0,146.8708,146.8708,146.4352,146.6762,14839.0
2021-10-15 09:45:00,158.28,158.28,157.67,157.76,5017.0,146.7133,146.7133,146.1478,146.2313,5017.0
2021-10-15 09:50:00,157.68,157.89,157.5,157.62,3747.0,146.1571,146.3518,145.9903,146.1015,3747.0
2021-10-15 09:55:00,157.55,158.01,157.55,157.98,4253.0,146.0366,146.463,146.0366,146.4352,4253.0
2021-10-15 10:00:00,157.85,158.08,157.75,157.96,8804.0,146.3147,146.5279,146.222,146.4166,8804.0
2021-10-15 10:05:00,157.83,158.22,157.82,158.03,10784.0,146.2961,146.6576,146.2869,146.4815,10784.0
2021-10-15 10:10:00,158.08,158.13,158.03,158.07,5546.0,146.5279,146.5742,146.4815,146.5186,5546.0
2021-10-15 10:15:00,157.9,157.92,157.52,157.62,9289.0,146.361,146.3796,146.0088,146.1015,9289.0
2021-10-15 10:20:00,157.67,157.67,157.33,157.33,3100.0,146.1478,146.1478,145.8327,145.8327,3100.0
2021-10-15 10:25:00,157.26,157.26,156.82,156.9,7509.0,145.7678,145.7678,145.36,145.4341,7509.0
2021-10-15 10:30:00,156.83,157.18,156.8,157.18,4348.0,145.3692,145.6936,145.3414,145.6936,4348.0
2021-10-15 10:35:00,157.13,157.34,157.13,157.18,4611.0,145.6473,145.842,145.6473,145.6936,4611.0
2021-10-15 10:40:00,157.12,157.29,156.97,156.97,3145.0,145.638,145.7956,145.499,145.499,3145.0
2021-10-15 10:45:00,157.03,157.41,157.03,157.41,4927.0,145.5546,145.9068,145.5546,145.9068,4927.0
2021-10-15 10:50:00,157.46,157.46,157.04,157.04,2544.0,145.9532,145.9532,145.5639,145.5639,2544.0
2021-10-15 10:55:00,157.05,157.05,156.8,156.88,1731.0,145.5731,145.5731,145.3414,145.4156,1731.0
2021-10-15 11:00:00,156.91,156.93,156.67,156.77,2008.0,145.4434,145.4619,145.2209,145.3136,2008.0
2021-10-15 11:05:00,156.71,156.71,156.44,156.48,2502.0,145.258,145.258,145.0077,145.0448,2502.0
2021-10-15 11:10:00,156.48,156.83,156.47,156.67,11287.0,145.0448,145.3692,145.0355,145.2209,11287.0
2021-10-15 11:15:00,156.71,156.88,156.7,156.73,3537.0,145.258,145.4156,145.2487,145.2765,3537.0
2021-10-15 11:20:00,156.73,156.78,156.66,156.74,3073.0,145.2765,145.3229,145.2116,145.2858,3073.0
2021-10-15 11:25:00,156.76,156.81,156.7,156.72,9911.0,145.3043,145.3507,145.2487,145.2673,9911.0
2021-10-15 11:30:00,156.74,156.76,156.59,156.62,8752.0,145.2858,145.3043,145.1468,145.1746,8752.0
2021-10-15 11:35:00,156.64,156.65,156.46,156.46,5788.0,145.1931,145.2024,145.0263,145.0263,5788.0
2021-10-15 11:40:00,156.45,156.45,156.26,156.29,2445.0,145.017,145.017,144.8409,144.8687,2445.0
2021-10-15 11:45:00,156.25,156.33,156.25,156.29,2863.0,144.8316,144.9058,144.8316,144.8687,2863.0
2021-10-15 11:50:00,156.26,156.41,156.24,156.34,4706.0,144.8409,144.9799,144.8223,144.915,4706.0
2021-10-15 11:55:00,156.34,156.41,156.18,156.18,3749.0,144.915,144.9799,144.7667,144.7667,3749.0
2021-10-15 12:00:00,156.21,156.21,156.14,156.16,1326.0,144.7945,144.7945,144.7296,144.7482,1326.0
2021-10-15 12:05:00,156.2,156.24,156.11,156.2,1471.0,144.7853,144.8223,144.7018,144.7853,1471.0
2021-10-15 12:10:00,156.17,156.17,156.11,156.16,794.0,144.7575,144.7575,144.7018,144.7482,794.0
2021-10-15 12:15:00,156.2,156.23,156.12,156.15,1592.0,144.7853,144.8131,144.7111,144.7389,1592.0
2021-10-15 12:20:00,156.17,156.17,156.05,156.06,3324.0,144.7575,144.7575,144.6462,144.6555,3324.0
2021-10-15 12:25:00,156.05,156.1,155.97,156.02,2536.0,144.6462,144.6926,144.5721,144.6184,2536.0
2021-10-15 12:30:00,156.11,156.13,156.04,156.06,2066.0,144.7018,144.7204,144.637,144.6555,2066.0
2021-10-15 12:35:00,156.02,156.05,155.96,156.0,2336.0,144.6184,144.6462,144.5628,144.5999,2336.0
2021-10-15 12:40:00,155.96,156.24,155.94,156.17,3619.0,144.5628,144.8223,144.5443,144.7575,3619.0
2021-10-15 12:45:00,156.22,156.26,156.16,156.16,2260.0,144.8038,144.8409,144.7482,144.7482,2260.0
2021-10-15 12:50:00,156.19,156.2,156.14,156.17,2776.0,144.776,144.7853,144.7296,144.7575,2776.0
2021-10-15 12:55:00,156.21,156.24,156.1,156.1,1659.0,144.7945,144.8223,144.6926,144.6926,1659.0
2021-10-15 13:00:00,156.11,156.15,156.07,156.15,1985.0,144.7018,144.7389,144.6648,144.7389,1985.0
2021-10-15 13:05:00,156.11,156.19,156.08,156.08,2548.0,144.7018,144.776,144.674,144.674,2548.0
2021-10-15 13:10:00,156.12,156.2,156.08,156.14,4518.0,144.7111,144.7853,144.674,144.7296,4518.0
2021-10-15 13:15:00,156.18,156.18,155.99,156.0,4513.0,144.7667,144.7667,144.5906,144.5999,4513.0
2021-10-15 13:20:00,156.01,156.05,155.94,155.98,4244.0,144.6091,144.6462,144.5443,144.5813,4244.0
2021-10-15 13:25:00,155.98,156.07,155.94,156.06,2454.0,144.5813,144.6648,144.5443,144.6555,2454.0
2021-10-15 13:30:00,156.11,156.25,156.04,156.25,3308.0,144.7018,144.8316,144.637,144.8316,3308.0
2021-10-15 13:35:00,156.25,156.31,156.21,156.3,3502.0,144.8316,144.8872,144.7945,144.878,3502.0
2021-10-15 13:40:00,156.3,156.43,156.29,156.38,3589.0,144.878,144.9985,144.8687,144.9521,3589.0
2021-10-15 13:45:00,156.46,156.51,156.33,156.48,4220.0,145.0263,145.0726,144.9058,145.0448,4220.0
2021-10-15 13:50:00,156.45,156.51,156.39,156.4,3883.0,145.017,145.0726,144.9614,144.9706,3883.0
2021-10-15 13:55:00,156.34,156.46,156.31,156.36,3131.0,144.915,145.0263,144.8872,144.9336,3131.0
2021-10-15 14:00:00,156.4,156.51,156.38,156.5,9179.0,144.9706,145.0726,144.9521,145.0633,9179.0
2021-10-15 14:05:00,156.47,156.5,156.41,156.44,2803.0,145.0355,145.0633,144.9799,145.0077,2803.0
2021-10-15 14:10:00,156.43,156.5,156.38,156.41,8735.0,144.9985,145.0633,144.9521,144.9799,8735.0
2021-10-15 14:15:00,156.43,156.5,156.42,156.44,7352.0,144.9985,145.0633,144.9892,145.0077,7352.0
2021-10-15 14:20:00,156.44,156.52,156.4,156.48,13375.0,145.0077,145.0819,144.9706,145.0448,13375.0
2021-10-15 14:25:00,156.48,156.51,156.42,156.45,14508.0,145.0448,145.0726,144.9892,145.017,14508.0
2021-10-15 14:30:00,156.47,156.49,156.36,156.4,7980.0,145.0355,145.0541,144.9336,144.9706,7980.0
2021-10-15 14:35:00,156.41,156.48,156.4,156.48,6833.0,144.9799,145.0448,144.9706,145.0448,6833.0
2021-10-15 14:40:00,156.47,156.6,156.38,156.46,10498.0,145.0355,145.156,144.9521,145.0263,10498.0
2021-10-15 14:45:00,156.48,156.48,156.37,156.42,4823.0,145.0448,145.0448,144.9428,144.9892,4823.0
2021-10-15 14:50:00,156.45,156.45,156.34,156.43,7327.0,145.017,145.017,144.915,144.9985,7327.0
2021-10-15 14:55:00,156.42,156.5,156.42,156.45,6078.0,144.9892,145.0633,144.9892,145.017,6078.0
2021-10-15 15:00:00,156.44,156.5,156.26,156.29,9284.0,145.0077,145.0633,144.8409,144.8687,9284.0
2021-10-15 15:05:00,156.29,156.34,156.18,156.2,5386.0,144.8687,144.915,144.7667,144.7853,5386.0
2021-10-15 15:10:00,156.24,156.31,156.18,156.27,4003.0,144.8223,144.8872,144.7667,144.8501,4003.0
2021-10-15 15:15:00,156.3,156.42,156.19,156.19,4635.0,144.878,144.9892,144.776,144.776,4635.0
2021-10-15 15:20:00,156.17,156.17,155.98,156.06,3032.0,144.7575,144.7575,144.5813,144.6555,3032.0
2021-10-15 15:25:00,156.07,156.24,156.06,156.17,3987.0,144.6648,144.8223,144.6555,144.7575,3987.0
2021-10-15 15:30:00,156.17,156.17,155.95,156.06,5412.0,144.7575,144.7575,144.5535,144.6555,5412.0
2021-10-15 15:35:00,156.05,156.05,155.92,155.96,10520.0,144.6462,144.6462,144.5257,144.5628,10520.0
2021-10-15 15:40:00,155.97,156.01,155.83,155.88,38169.0,144.5721,144.6091,144.4423,144.4886,38169.0
2021-10-15 15:45:00,155.88,155.9,155.75,155.79,20681.0,144.4886,144.5072,144.3681,144.4052,20681.0
2021-10-15 15:50:00,155.82,155.86,155.64,155.64,36027.0,144.433,144.4701,144.2662,144.2662,36027.0
2021-10-15 15:55:00,155.65,155.69,155.56,155.65,68792.0,144.2755,144.3125,144.192,144.2755,68792.0
2021-10-18 09:30:00,154.42,154.45,154.1,154.28,14993.0,143.1353,143.1631,142.8387,143.0056,14993.0
2021-10-18 09:35:00,154.65,154.7,153.68,154.22,3639.0,143.3485,143.3949,142.4494,142.95,3639.0
2021-10-18 09:40:00,153.95,154.29,153.8,154.13,4147.0,142.6997,143.0148,142.5606,142.8665,4147.0
2021-10-18 09:45:00,154.25,154.25,153.84,153.94,23467.0,142.9778,142.9778,142.5977,142.6904,23467.0
2021-10-18 09:50:00,153.73,153.85,153.44,153.52,3360.0,142.4958,142.607,142.227,142.3011,3360.0
2021-10-18 09:55:00,153.45,153.63,152.83,152.96,17932.0,142.2362,142.4031,141.6615,141.782,17932.0
2021-10-18 10:00:00,153.07,153.61,153.0,153.32,10713.0,141.884,142.3845,141.8191,142.1157,10713.0
2021-10-18 10:05:00,153.37,153.51,152.99,153.24,7892.0,142.1621,142.2918,141.8098,142.0416,7892.0
2021-10-18 10:10:00,153.21,153.28,152.84,152.92,6176.0,142.0138,142.0786,141.6708,141.745,6176.0
2021-10-18 10:15:00,152.85,152.92,152.16,152.38,10089.0,141.6801,141.745,141.0405,141.2444,10089.0
2021-10-18 10:20:00,152.29,152.69,152.28,152.69,7030.0,141.161,141.5318,141.1517,141.5318,7030.0
2021-10-18 10:25:00,152.69,153.01,152.63,152.71,9630.0,141.5318,141.8284,141.4761,141.5503,9630.0
2021-10-18 10:30:00,152.69,152.97,152.55,152.93,11262.0,141.5318,141.7913,141.402,141.7542,11262.0
2021-10-18 10:35:00,152.94,153.53,152.88,153.48,7627.0,141.7635,142.3104,141.7079,142.264,7627.0
2021-10-18 10:40:00,153.34,153.75,153.31,153.75,7066.0,142.1343,142.5143,142.1065,142.5143,7066.0
2021-10-18 10:45:00,153.69,153.72,153.44,153.66,6383.0,142.4587,142.4865,142.227,142.4309,6383.0
2021-10-18 10:50:00,153.61,153.67,153.37,153.37,3824.0,142.3845,142.4401,142.1621,142.1621,3824.0
2021-10-18 10:55:00,153.42,153.7,153.41,153.53,11628.0,142.2084,142.468,142.1991,142.3104,11628.0
2021-10-18 11:00:00,153.59,153.62,153.34,153.46,4599.0,142.366,142.3938,142.1343,142.2455,4599.0
2021-10-18 11:05:00,153.51,153.71,153.47,153.56,5652.0,142.2918,142.4772,142.2548,142.3382,5652.0
2021-10-18 11:10:00,153.51,153.63,153.46,153.6,4481.0,142.2918,142.4031,142.2455,142.3753,4481.0
2021-10-18 11:15:00,153.7,153.88,153.7,153.88,3139.0,142.468,142.6348,142.468,142.6348,3139.0
2021-10-18 11:20:00,153.86,154.22,153.86,154.1,8428.0,142.6163,142.95,142.6163,142.8387,8428.0
2021-10-18 11:25:00,154.09,154.14,153.88,153.89,4258.0,142.8295,142.8758,142.6348,142.6441,4258.0
2021-10-18 11:30:00,153.93,153.98,153.8,153.97,3777.0,142.6811,142.7275,142.5606,142.7182,3777.0
2021-10-18 11:35:00,153.94,153.94,153.48,153.52,5221.0,142.6904,142.6904,142.264,142.3011,5221.0
2021-10-18 11:40:00,153.56,153.58,153.47,153.49,7472.0,142.3382,142.3567,142.2548,142.2733,7472.0
2021-10-18 11:45:00,153.53,153.61,153.5,153.57,13391.0,142.3104,142.3845,142.2826,142.3475,13391.0
2021-10-18 11:50:00,153.6,153.69,153.51,153.65,5122.0,142.3753,142.4587,142.2918,142.4216,5122.0
2021-10-18 11:55:00,153.65,153.86,153.57,153.86,8869.0,142.4216,142.6163,142.3475,142.6163,8869.0
2021-10-18 12:00:00,153.86,154.12,153.83,154.08,8683.0,142.6163,142.8573,142.5885,142.8202,8683.0
2021-10-18 12:05:00,154.04,154.04,153.88,153.9,5195.0,142.7831,142.7831,142.6348,142.6533,5195.0
2021-10-18 12:10:00,153.92,153.92,153.87,153.91,3904.0,142.6719,142.6719,142.6255,142.6626,3904.0
2021-10-18 12:15:00,153.91,153.92,153.77,153.81,7037.0,142.6626,142.6719,142.5328,142.5699,7037.0
2021-10-18 12:20:00,153.82,153.84,153.79,153.79,6227.0,142.5792,142.5977,142.5514,142.5514,6227.0
2021-10-18 12:25:00,153.78,153.85,153.73,153.82,12480.0,142.5421,142.607,142.4958,142.5792,12480.0
2021-10-18 12:30:00,153.81,153.82,153.58,153.58,7550.0,142.5699,142.5792,142.3567,142.3567,7550.0
2021-10-18 12:35:00,153.59,153.98,153.5,153.95,23416.0,142.366,142.7275,142.2826,142.6997,23416.0
2021-10-18 12:40:00,153.96,154.01,153.9,153.91,4843.0,142.709,142.7553,142.6533,142.6626,4843.0
2021-10-18 12:45:00,153.91,154.0,153.9,153.95,9440.0,142.6626,142.746,142.6533,142.6997,9440.0
2021-10-18 12:50:00,153.96,153.96,153.75,153.77,6553.0,142.709,142.709,142.5143,142.5328,6553.0
2021-10-18 12:55:00,153.78,153.78,153.64,153.64,5877.0,142.5421,142.5421,142.4123,142.4123,5877.0
2021-10-18 13:00:00,153.64,153.7,153.6,153.66,8467.0,142.4123,142.468,142.3753,142.4309,8467.0
2021-10-18 13:05:00,153.64,153.64,153.51,153.52,6231.0,142.4123,142.4123,142.2918,142.3011,6231.0
2021-10-18 13:10:00,153.51,153.55,153.4,153.46,6823.0,142.2918,142.3289,142.1899,142.2455,6823.0
2021-10-18 13:15:00,153.46,153.48,153.39,153.47,38161.0,142.2455,142.264,142.1806,142.2548,38161.0
2021-10-18 13:20:00,153.51,153.54,153.35,153.36,7022.0,142.2918,142.3196,142.1435,142.1528,7022.0
2021-10-18 13:25:00,153.4,153.45,153.37,153.4,3925.0,142.1899,142.2362,142.1621,142.1899,3925.0
2021-10-18 13:30:00,153.43,153.48,153.37,153.4,4706.0,142.2177,142.264,142.1621,142.1899,4706.0
2021-10-18 13:35:00,153.37,153.45,153.3,153.31,5435.0,142.1621,142.2362,142.0972,142.1065,5435.0
2021-10-18 13:40:00,153.34,153.36,153.2,153.2,5927.0,142.1343,142.1528,142.0045,142.0045,5927.0
2021-10-18 13:45:00,153.19,153.29,153.14,153.25,18056.0,141.9952,142.0879,141.9489,142.0508,18056.0
2021-10-18 13:50:00,153.25,153.43,153.15,153.17,7362.0,142.0508,142.2177,141.9581,141.9767,7362.0
2021-10-18 13:55:00,153.16,153.26,153.08,153.11,41553.0,141.9674,142.0601,141.8933,141.9211,41553.0
2021-10-18 14:00:00,153.12,153.15,153.07,153.08,5889.0,141.9303,141.9581,141.884,141.8933,5889.0
2021-10-18 14:05:00,153.03,153.17,152.93,152.96,11466.0,141.8469,141.9767,141.7542,141.782,11466.0
2021-10-18 14:10:00,153.0,153.29,152.98,153.27,6207.0,141.8191,142.0879,141.8006,142.0694,6207.0
2021-10-18 14:15:00,153.28,153.35,153.23,153.34,4349.0,142.0786,142.1435,142.0323,142.1343,4349.0
2021-10-18 14:20:00,153.31,153.41,153.3,153.34,6293.0,142.1065,142.1991,142.0972,142.1343,6293.0
2021-10-18 14:25:00,153.34,153.52,153.27,153.5,29059.0,142.1343,142.3011,142.0694,142.2826,29059.0
2021-10-18 14:30:00,153.5,153.51,153.32,153.36,7441.0,142.2826,142.2918,142.1157,142.1528,7441.0
2021-10-18 14:35:00,153.4,153.4,153.19,153.25,9011.0,142.1899,142.1899,141.9952,142.0508,9011.0
2021-10-18 14:40:00,153.25,153.42,153.25,153.39,4850.0,142.0508,142.2084,142.0508,142.1806,4850.0
2021-10-18 14:45:00,153.41,153.42,153.24,153.3,3886.0,142.1991,142.2084,142.0416,142.0972,3886.0
2021-10-18 14:50:00,153.33,153.46,153.32,153.43,5575.0,142.125,142.2455,142.1157,142.2177,5575.0
2021-10-18 14:55:00,153.43,153.51,153.4,153.4,7301.0,142.2177,142.2918,142.1899,142.1899,7301.0
2021-10-18 15:00:00,153.42,153.44,153.27,153.35,4974.0,142.2084,142.227,142.0694,142.1435,4974.0
2021-10-18 15:05:00,153.35,153.35,153.16,153.19,6405.0,142.1435,142.1435,141.9674,141.9952,6405.0
2021-10-18 15:10:00,153.19,153.36,153.19,153.32,9394.0,141.9952,142.1528,141.9952,142.1157,9394.0
2021-10-18 15:15:00,153.31,153.32,153.18,153.23,9825.0,142.1065,142.1157,141.986,142.0323,9825.0
2021-10-18 15:20:00,153.22,153.39,153.22,153.36,24461.0,142.023,142.1806,142.023,142.1528,24461.0
2021-10-18 15:25:00,153.35,153.36,153.21,153.31,8749.0,142.1435,142.1528,142.0138,142.1065,8749.0
2021-10-18 15:30:00,153.3,153.3,153.06,153.08,30469.0,142.0972,142.0972,141.8747,141.8933,30469.0
2021-10-18 15:35:00,153.07,153.23,153.05,153.1,20235.0,141.884,142.0323,141.8655,141.9118,20235.0
2021-10-18 15:40:00,153.14,153.17,153.01,153.05,20291.0,141.9489,141.9767,141.8284,141.8655,20291.0
2021-10-18 15:45:00,153.04,153.21,152.93,153.05,37551.0,141.8562,142.0138,141.7542,141.8655,37551.0
2021-10-18 15:50:00,153.06,153.13,152.94,152.94,74927.0,141.8747,141.9396,141.7635,141.7635,74927.0
2021-10-18 15:55:00,152.94,153.0,152.82,152.95,110060.0,141.7635,141.8191,141.6523,141.7728,110060.0
2021-10-19 09:30:00,156.21,157.29,156.0,156.78,99071.0,144.7945,145.7956,144.5999,145.3229,99071.0
2021-10-19 09:35:00,156.6,157.65,156.51,157.04,39578.0,145.156,146.1293,145.0726,145.5639,39578.0
2021-10-19 09:40:00,156.88,157.27,156.22,156.22,71769.0,145.4156,145.7771,144.8038,144.8038,71769.0
2021-10-19 09:45:00,156.22,156.46,155.75,155.96,72654.0,144.8038,145.0263,144.3681,144.5628,72654.0
2021-10-19 09:50:00,156.05,156.57,155.62,156.17,40310.0,144.6462,145.1282,144.2476,144.7575,40310.0
2021-10-19 09:55:00,156.3,156.74,156.09,156.09,25314.0,144.878,145.2858,144.6833,144.6833,25314.0
2021-10-19 10:00:00,155.89,156.44,155.86,156.38,27978.0,144.4979,145.0077,144.4701,144.9521,27978.0
2021-10-19 10:05:00,156.39,157.3,156.37,157.23,30666.0,144.9614,145.8049,144.9428,145.74,30666.0
2021-10-19 10:10:00,157.23,157.37,156.91,156.92,38140.0,145.74,145.8698,145.4434,145.4526,38140.0
2021-10-19 10:15:00,156.96,157.38,156.96,157.33,11873.0,145.4897,145.879,145.4897,145.8327,11873.0
2021-10-19 10:20:00,157.28,157.3,157.0,157.2,10654.0,145.7863,145.8049,145.5268,145.7122,10654.0
2021-10-19 10:25:00,157.18,157.31,157.01,157.12,24898.0,145.6936,145.8141,145.5361,145.638,24898.0
2021-10-19 10:30:00,157.16,157.33,156.89,157.25,11631.0,145.6751,145.8327,145.4248,145.7585,11631.0
2021-10-19 10:35:00,157.23,158.07,157.22,158.07,40005.0,145.74,146.5186,145.7307,146.5186,40005.0
2021-10-19 10:40:00,158.03,158.15,157.68,157.74,14294.0,146.4815,146.5928,146.1571,146.2127,14294.0
2021-10-19 10:45:00,157.69,157.82,157.6,157.69,14437.0,146.1664,146.2869,146.083,146.1664,14437.0
2021-10-19 10:50:00,157.63,157.8,157.44,157.63,17745.0,146.1108,146.2683,145.9346,146.1108,17745.0
2021-10-19 10:55:00,157.63,157.67,157.4,157.5,16457.0,146.1108,146.1478,145.8976,145.9903,16457.0
2021-10-19 11:00:00,157.56,157.77,157.51,157.71,14839.0,146.0459,146.2405,145.9995,146.1849,14839.0
2021-10-19 11:05:00,157.67,157.96,157.66,157.94,11570.0,146.1478,146.4166,146.1386,146.3981,11570.0
2021-10-19 11:10:00,157.95,158.05,157.84,157.9,9563.0,146.4074,146.5001,146.3054,146.361,9563.0
2021-10-19 11:15:00,157.9,158.27,157.9,158.08,19180.0,146.361,146.704,146.361,146.5279,19180.0
2021-10-19 11:20:00,158.03,158.04,157.61,157.68,11598.0,146.4815,146.4908,146.0922,146.1571,11598.0
2021-10-19 11:25:00,157.63,157.71,157.5,157.52,10957.0,146.1108,146.1849,145.9903,146.0088,10957.0
2021-10-19 11:30:00,157.53,157.56,157.29,157.31,13711.0,146.0181,146.0459,145.7956,145.8141,13711.0
2021-10-19 11:35:00,157.32,157.45,157.0,157.22,30557.0,145.8234,145.9439,145.5268,145.7307,30557.0
2021-10-19 11:40:00,157.25,157.36,157.17,157.28,8506.0,145.7585,145.8605,145.6844,145.7863,8506.0
2021-10-19 11:45:00,157.34,157.46,157.3,157.39,6099.0,145.842,145.9532,145.8049,145.8883,6099.0
2021-10-19 11:50:00,157.41,157.7,157.36,157.52,6166.0,145.9068,146.1756,145.8605,146.0088,6166.0
2021-10-19 11:55:00,157.56,157.56,157.25,157.37,10346.0,146.0459,146.0459,145.7585,145.8698,10346.0
2021-10-19 12:00:00,157.3,157.3,157.1,157.16,11364.0,145.8049,145.8049,145.6195,145.6751,11364.0
2021-10-19 12:05:00,157.1,157.1,156.93,157.0,12800.0,145.6195,145.6195,145.4619,145.5268,12800.0
2021-10-19 12:10:00,157.01,157.03,156.83,156.89,10694.0,145.5361,145.5546,145.3692,145.4248,10694.0
2021-10-19 12:15:00,156.87,156.9,156.76,156.76,9851.0,145.4063,145.4341,145.3043,145.3043,9851.0
2021-10-19 12:20:00,156.78,156.81,156.59,156.59,12574.0,145.3229,145.3507,145.1468,145.1468,12574.0
2021-10-19 12:25:00,156.53,156.54,155.78,156.34,12763.0,145.0911,145.1004,144.396,144.915,12763.0
2021-10-19 12:30:00,156.31,157.08,156.26,156.74,52172.0,144.8872,145.601,144.8409,145.2858,52172.0
2021-10-19 12:35:00,156.75,156.84,156.55,156.58,11818.0,145.2951,145.3785,145.1097,145.1375,11818.0
2021-10-19 12:40:00,156.58,156.85,156.54,156.85,8777.0,145.1375,145.3878,145.1004,145.3878,8777.0
2021-10-19 12:45:00,156.88,156.91,156.71,156.76,9265.0,145.4156,145.4434,145.258,145.3043,9265.0
2021-10-19 12:50:00,156.72,156.8,156.68,156.8,5022.0,145.2673,145.3414,145.2302,145.3414,5022.0
2021-10-19 12:55:00,156.78,156.78,156.6,156.73,6321.0,145.3229,145.3229,145.156,145.2765,6321.0
2021-10-19 13:00:00,156.73,156.86,156.66,156.73,5129.0,145.2765,145.397,145.2116,145.2765,5129.0
2021-10-19 13:05:00,156.71,156.89,156.64,156.89,5218.0,145.258,145.4248,145.1931,145.4248,5218.0
2021-10-19 13:10:00,156.92,156.93,156.67,156.67,13152.0,145.4526,145.4619,145.2209,145.2209,13152.0
2021-10-19 13:15:00,156.7,156.77,156.59,156.6,11596.0,145.2487,145.3136,145.1468,145.156,11596.0
2021-10-19 13:20:00,156.61,156.72,156.48,156.72,6169.0,145.1653,145.2673,145.0448,145.2673,6169.0
2021-10-19 13:25:00,156.73,156.77,156.49,156.51,9156.0,145.2765,145.3136,145.0541,145.0726,9156.0
2021-10-19 13:30:00,156.51,156.86,156.51,156.84,12325.0,145.0726,145.397,145.0726,145.3785,12325.0
2021-10-19 13:35:00,156.82,156.82,156.74,156.75,4507.0,145.36,145.36,145.2858,145.2951,4507.0
2021-10-19 13:40:00,156.75,156.75,156.57,156.69,10228.0,145.2951,145.2951,145.1282,145.2395,10228.0
2021-10-19 13:45:00,156.69,156.69,156.62,156.65,8165.0,145.2395,145.2395,145.1746,145.2024,8165.0
2021-10-19 13:50:00,156.63,156.72,156.61,156.69,6703.0,145.1838,145.2673,145.1653,145.2395,6703.0
2021-10-19 13:55:00,156.69,156.69,156.52,156.52,8476.0,145.2395,145.2395,145.0819,145.0819,8476.0
2021-10-19 14:00:00,156.51,156.54,156.18,156.22,15126.0,145.0726,145.1004,144.7667,144.8038,15126.0
2021-10-19 14:05:00,156.22,156.25,156.11,156.22,8302.0,144.8038,144.8316,144.7018,144.8038,8302.0
2021-10-19 14:10:00,156.22,156.36,156.18,156.18,7552.0,144.8038,144.9336,144.7667,144.7667,7552.0
2021-10-19 14:15:00,156.17,156.18,155.78,155.87,13018.0,144.7575,144.7667,144.396,144.4794,13018.0
2021-10-19 14:20:00,155.86,155.86,155.39,155.39,11626.0,144.4701,144.4701,144.0345,144.0345,11626.0
2021-10-19 14:25:00,155.36,155.62,155.33,155.57,12385.0,144.0066,144.2476,143.9788,144.2013,12385.0
2021-10-19 14:30:00,155.62,155.62,155.17,155.34,11675.0,144.2476,144.2476,143.8305,143.9881,11675.0
2021-10-19 14:35:00,155.37,155.54,155.37,155.5,3937.0,144.0159,144.1735,144.0159,144.1364,3937.0
2021-10-19 14:40:00,155.54,155.74,155.51,155.67,11313.0,144.1735,144.3589,144.1457,144.294,11313.0
2021-10-19 14:45:00,155.66,155.67,155.35,155.39,7795.0,144.2847,144.294,143.9974,144.0345,7795.0
2021-10-19 14:50:00,155.42,155.44,155.3,155.42,5318.0,144.0623,144.0808,143.951,144.0623,5318.0
2021-10-19 14:55:00,155.41,155.69,155.36,155.58,9836.0,144.053,144.3125,144.0066,144.2106,9836.0
2021-10-19 15:00:00,155.56,155.78,155.5,155.73,7285.0,144.192,144.396,144.1364,144.3496,7285.0
2021-10-19 15:05:00,155.76,155.86,155.73,155.74,5404.0,144.3774,144.4701,144.3496,144.3589,5404.0
2021-10-19 15:10:00,155.76,155.79,155.58,155.58,11833.0,144.3774,144.4052,144.2106,144.2106,11833.0
2021-10-19 15:15:00,155.56,155.78,155.5,155.75,16749.0,144.192,144.396,144.1364,144.3681,16749.0
2021-10-19 15:20:00,155.76,155.76,155.36,155.39,11966.0,144.3774,144.3774,144.0066,144.0345,11966.0
2021-10-19 15:25:00,155.36,155.46,155.26,155.45,9077.0,144.0066,144.0993,143.914,144.0901,9077.0
2021-10-19 15:30:00,155.41,155.43,155.02,155.14,19519.0,144.053,144.0715,143.6915,143.8027,19519.0
2021-10-19 15:35:00,155.14,155.24,155.03,155.04,21729.0,143.8027,143.8954,143.7008,143.71,21729.0
2021-10-19 15:40:00,155.01,155.07,154.89,155.0,28728.0,143.6822,143.7378,143.571,143.673,28728.0
2021-10-19 15:45:00,155.0,155.19,154.93,155.16,36673.0,143.673,143.8491,143.6081,143.8213,36673.0
2021-10-19 15:50:00,155.18,155.43,155.03,155.05,74820.0,143.8398,144.0715,143.7008,143.7193,74820.0
2021-10-19 15:55:00,155.04,155.45,154.94,155.43,163779.0,143.71,144.0901,143.6173,144.0715,163779.0
2021-10-20 09:30:00,155.81,156.42,155.66,156.3,25269.0,144.4238,144.9892,144.2847,144.878,25269.0
2021-10-20 09:35:00,156.27,156.9,156.27,156.61,10375.0,144.8501,145.4341,144.8501,145.1653,10375.0
2021-10-20 09:40:00,156.68,156.86,156.56,156.74,10838.0,145.2302,145.397,145.119,145.2858,10838.0
2021-10-20 09:45:00,156.85,157.12,156.8,157.07,6737.0,145.3878,145.638,145.3414,145.5917,6737.0
2021-10-20 09:50:00,157.02,157.74,157.01,157.51,6583.0,145.5453,146.2127,145.5361,145.9995,6583.0
2021-10-20 09:55:00,157.6,157.72,157.25,157.28,7687.0,146.083,146.1942,145.7585,145.7863,7687.0
2021-10-20 10:00:00,157.21,158.11,157.12,158.11,17785.0,145.7215,146.5557,145.638,146.5557,17785.0
2021-10-20 10:05:00,158.05,158.36,158.02,158.26,15613.0,146.5001,146.7874,146.4723,146.6947,15613.0
2021-10-20 10:10:00,158.39,158.55,158.28,158.28,6630.0,146.8152,146.9635,146.7133,146.7133,6630.0
2021-10-20 10:15:00,158.38,158.68,158.35,158.64,3600.0,146.806,147.084,146.7781,147.047,3600.0
2021-10-20 10:20:00,158.65,158.85,158.64,158.78,6857.0,147.0562,147.2416,147.047,147.1767,6857.0
2021-10-20 10:25:00,158.9,159.17,158.78,159.17,5664.0,147.288,147.5382,147.1767,147.5382,5664.0
2021-10-20 10:30:00,159.2,159.21,158.94,158.97,4325.0,147.566,147.5753,147.325,147.3528,4325.0
2021-10-20 10:35:00,158.92,158.95,158.63,158.68,7102.0,147.3065,147.3343,147.0377,147.084,7102.0
2021-10-20 10:40:00,158.73,159.07,158.73,158.96,3950.0,147.1304,147.4455,147.1304,147.3436,3950.0
2021-10-20 10:45:00,158.89,158.95,158.79,158.79,4168.0,147.2787,147.3343,147.186,147.186,4168.0
2021-10-20 10:50:00,158.75,159.05,158.73,158.9,5188.0,147.1489,147.427,147.1304,147.288,5188.0
2021-10-20 10:55:00,158.85,158.95,158.75,158.88,4851.0,147.2416,147.3343,147.1489,147.2694,4851.0
2021-10-20 11:00:00,158.88,158.99,158.61,158.61,7217.0,147.2694,147.3714,147.0191,147.0191,7217.0
2021-10-20 11:05:00,158.61,158.67,158.47,158.53,7953.0,147.0191,147.0748,146.8894,146.945,7953.0
2021-10-20 11:10:00,158.5,158.51,158.31,158.43,5924.0,146.9172,146.9265,146.7411,146.8523,5924.0
2021-10-20 11:15:00,158.47,158.49,158.19,158.49,6312.0,146.8894,146.9079,146.6298,146.9079,6312.0
2021-10-20 11:20:00,158.53,158.61,158.46,158.46,3185.0,146.945,147.0191,146.8801,146.8801,3185.0
2021-10-20 11:25:00,158.46,158.6,158.42,158.47,4686.0,146.8801,147.0099,146.843,146.8894,4686.0
2021-10-20 11:30:00,158.46,158.49,158.35,158.43,5386.0,146.8801,146.9079,146.7781,146.8523,5386.0
2021-10-20 11:35:00,158.43,158.51,158.31,158.34,14319.0,146.8523,146.9265,146.7411,146.7689,14319.0
2021-10-20 11:40:00,158.26,158.34,158.0,158.02,16284.0,146.6947,146.7689,146.4537,146.4723,16284.0
2021-10-20 11:45:00,158.04,158.15,157.97,157.99,9091.0,146.4908,146.5928,146.4259,146.4445,9091.0
2021-10-20 11:50:00,157.99,158.16,157.98,158.11,2109.0,146.4445,146.602,146.4352,146.5557,2109.0
2021-10-20 11:55:00,158.12,158.39,158.12,158.28,3695.0,146.565,146.8152,146.565,146.7133,3695.0
2021-10-20 12:00:00,158.28,158.42,158.22,158.42,4206.0,146.7133,146.843,146.6576,146.843,4206.0
2021-10-20 12:05:00,158.44,158.55,158.3,158.3,5830.0,146.8616,146.9635,146.7318,146.7318,5830.0
2021-10-20 12:10:00,158.32,158.42,158.3,158.35,2874.0,146.7503,146.843,146.7318,146.7781,2874.0
2021-10-20 12:15:00,158.3,158.35,158.19,158.28,4104.0,146.7318,146.7781,146.6298,146.7133,4104.0
2021-10-20 12:20:00,158.3,158.41,158.29,158.32,1800.0,146.7318,146.8338,146.7225,146.7503,1800.0
2021-10-20 12:25:00,158.29,158.42,158.29,158.4,3527.0,146.7225,146.843,146.7225,146.8245,3527.0
2021-10-20 12:30:00,158.46,158.51,158.31,158.37,4102.0,146.8801,146.9265,146.7411,146.7967,4102.0
2021-10-20 12:35:00,158.35,158.49,158.33,158.49,2988.0,146.7781,146.9079,146.7596,146.9079,2988.0
2021-10-20 12:40:00,158.5,158.54,158.4,158.4,3443.0,146.9172,146.9543,146.8245,146.8245,3443.0
2021-10-20 12:45:00,158.47,158.52,158.37,158.39,8104.0,146.8894,146.9357,146.7967,146.8152,8104.0
2021-10-20 12:50:00,158.43,158.48,158.36,158.37,9561.0,146.8523,146.8986,146.7874,146.7967,9561.0
2021-10-20 12:55:00,158.37,158.79,158.36,158.78,20177.0,146.7967,147.186,146.7874,147.1767,20177.0
2021-10-20 13:00:00,158.78,158.78,158.58,158.63,2992.0,147.1767,147.1767,146.9913,147.0377,2992.0
2021-10-20 13:05:00,158.82,158.96,158.82,158.87,17417.0,147.2138,147.3436,147.2138,147.2601,17417.0
2021-10-20 13:10:00,158.92,159.02,158.89,159.0,3232.0,147.3065,147.3992,147.2787,147.3806,3232.0
2021-10-20 13:15:00,159.06,159.31,158.95,159.25,9158.0,147.4363,147.668,147.3343,147.6124,9158.0
2021-10-20 13:20:00,159.22,159.35,159.11,159.34,7327.0,147.5846,147.7051,147.4826,147.6958,7327.0
2021-10-20 13:25:00,159.33,159.46,159.32,159.46,6131.0,147.6865,147.807,147.6773,147.807,6131.0
2021-10-20 13:30:00,159.46,159.5,159.14,159.16,10177.0,147.807,147.8441,147.5104,147.529,10177.0
2021-10-20 13:35:00,159.14,159.15,158.97,159.1,6214.0,147.5104,147.5197,147.3528,147.4733,6214.0
2021-10-20 13:40:00,159.12,159.12,158.97,158.98,6792.0,147.4919,147.4919,147.3528,147.3621,6792.0
2021-10-20 13:45:00,159.01,159.12,159.01,159.09,6133.0,147.3899,147.4919,147.3899,147.4641,6133.0
2021-10-20 13:50:00,159.06,159.19,159.04,159.04,6202.0,147.4363,147.5568,147.4177,147.4177,6202.0
2021-10-20 13:55:00,159.06,159.17,158.95,159.12,26125.0,147.4363,147.5382,147.3343,147.4919,26125.0
2021-10-20 14:00:00,159.16,159.25,159.16,159.16,3435.0,147.529,147.6124,147.529,147.529,3435.0
2021-10-20 14:05:00,159.24,159.3,159.19,159.22,4489.0,147.6031,147.6587,147.5568,147.5846,4489.0
2021-10-20 14:10:00,159.2,159.3,159.19,159.28,2495.0,147.566,147.6587,147.5568,147.6402,2495.0
2021-10-20 14:15:00,159.36,159.43,159.24,159.24,5930.0,147.7143,147.7792,147.6031,147.6031,5930.0
2021-10-20 14:20:00,159.2,159.2,158.95,158.97,13368.0,147.566,147.566,147.3343,147.3528,13368.0
2021-10-20 14:25:00,158.97,159.02,158.93,158.94,5793.0,147.3528,147.3992,147.3158,147.325,5793.0
2021-10-20 14:30:00,158.95,159.0,158.67,158.71,15439.0,147.3343,147.3806,147.0748,147.1118,15439.0
2021-10-20 14:35:00,158.73,158.76,158.6,158.6,15422.0,147.1304,147.1582,147.0099,147.0099,15422.0
2021-10-20 14:40:00,158.64,158.78,158.64,158.66,12035.0,147.047,147.1767,147.047,147.0655,12035.0
2021-10-20 14:45:00,158.67,158.69,158.62,158.65,5281.0,147.0748,147.0933,147.0284,147.0562,5281.0
2021-10-20 14:50:00,158.65,158.69,158.49,158.56,13681.0,147.0562,147.0933,146.9079,146.9728,13681.0
2021-10-20 14:55:00,158.55,158.63,158.53,158.56,7382.0,146.9635,147.0377,146.945,146.9728,7382.0
2021-10-20 15:00:00,158.56,158.65,158.56,158.6,7444.0,146.9728,147.0562,146.9728,147.0099,7444.0
2021-10-20 15:05:00,158.63,158.72,158.6,158.67,7759.0,147.0377,147.1211,147.0099,147.0748,7759.0
2021-10-20 15:10:00,158.67,158.71,158.47,158.47,9230.0,147.0748,147.1118,146.8894,146.8894,9230.0
2021-10-20 15:15:00,158.49,158.49,158.25,158.31,8204.0,146.9079,146.9079,146.6855,146.7411,8204.0
2021-10-20 15:20:00,158.31,158.45,158.28,158.43,8434.0,146.7411,146.8708,146.7133,146.8523,8434.0
2021-10-20 15:25:00,158.43,158.44,158.24,158.28,11448.0,146.8523,146.8616,146.6762,146.7133,11448.0
2021-10-20 15:30:00,158.28,158.28,157.94,158.02,17709.0,146.7133,146.7133,146.3981,146.4723,17709.0
2021-10-20 15:35:00,158.04,158.09,157.93,157.99,18980.0,146.4908,146.5371,146.3888,146.4445,18980.0
2021-10-20 15:40:00,158.0,158.25,157.97,158.15,29773.0,146.4537,146.6855,146.4259,146.5928,29773.0
2021-10-20 15:45:00,158.11,158.36,158.1,158.3,35591.0,146.5557,146.7874,146.5464,146.7318,35591.0
2021-10-20 15:50:00,158.33,158.43,158.28,158.38,45501.0,146.7596,146.8523,146.7133,146.806,45501.0
2021-10-20 15:55:00,158.37,158.7,158.22,158.69,137500.0,146.7967,147.1026,146.6576,147.0933,137500.0
2021-10-21 09:30:00,158.16,159.24,158.16,159.24,15715.0,146.602,147.6031,146.602,147.6031,15715.0
2021-10-21 09:35:00,159.08,159.24,158.8,159.08,5893.0,147.4548,147.6031,147.1953,147.4548,5893.0
2021-10-21 09:40:00,159.17,159.57,159.09,159.46,7640.0,147.5382,147.909,147.4641,147.807,7640.0
2021-10-21 09:45:00,159.47,159.78,159.46,159.65,13399.0,147.8163,148.1036,147.807,147.9831,13399.0
2021-10-21 09:50:00,159.68,159.79,159.35,159.39,8475.0,148.0109,148.1129,147.7051,147.7421,8475.0
2021-10-21 09:55:00,159.4,159.74,159.39,159.73,7538.0,147.7514,148.0666,147.7421,148.0573,7538.0
2021-10-21 10:00:00,159.77,159.81,159.53,159.74,7656.0,148.0944,148.1314,147.8719,148.0666,7656.0
2021-10-21 10:05:00,159.79,160.06,159.73,160.0,5973.0,148.1129,148.3632,148.0573,148.3076,5973.0
2021-10-21 10:10:00,160.03,160.16,159.8,159.89,8625.0,148.3354,148.4559,148.1222,148.2056,8625.0
2021-10-21 10:15:00,159.88,159.93,159.71,159.87,4060.0,148.1963,148.2427,148.0388,148.1871,4060.0
2021-10-21 10:20:00,159.83,159.87,159.55,159.71,8194.0,148.15,148.1871,147.8905,148.0388,8194.0
2021-10-21 10:25:00,159.65,159.78,159.57,159.72,4748.0,147.9831,148.1036,147.909,148.048,4748.0
2021-10-21 10:30:00,159.67,159.93,159.65,159.89,2497.0,148.0017,148.2427,147.9831,148.2056,2497.0
2021-10-21 10:35:00,159.93,160.04,159.77,159.8,34717.0,148.2427,148.3446,148.0944,148.1222,34717.0
2021-10-21 10:40:00,159.75,159.77,159.5,159.64,5681.0,148.0758,148.0944,147.8441,147.9739,5681.0
2021-10-21 10:45:00,159.74,160.34,159.74,160.34,6492.0,148.0666,148.6227,148.0666,148.6227,6492.0
2021-10-21 10:50:00,160.32,160.34,160.11,160.15,8869.0,148.6042,148.6227,148.4095,148.4466,8869.0
2021-10-21 10:55:00,160.11,160.29,160.07,160.21,13547.0,148.4095,148.5764,148.3724,148.5022,13547.0
2021-10-21 11:00:00,160.21,160.37,160.16,160.36,10531.0,148.5022,148.6505,148.4559,148.6413,10531.0
2021-10-21 11:05:00,160.31,160.32,160.13,160.13,11780.0,148.5949,148.6042,148.4281,148.4281,11780.0
2021-10-21 11:10:00,160.13,160.22,159.72,159.82,7017.0,148.4281,148.5115,148.048,148.1407,7017.0
2021-10-21 11:15:00,159.81,160.12,159.8,159.97,9153.0,148.1314,148.4188,148.1222,148.2798,9153.0
2021-10-21 11:20:00,159.97,160.07,159.9,159.9,27178.0,148.2798,148.3724,148.2149,148.2149,27178.0
2021-10-21 11:25:00,159.87,159.89,159.5,159.53,22115.0,148.1871,148.2056,147.8441,147.8719,22115.0
2021-10-21 11:30:00,159.55,159.62,159.48,159.6,6542.0,147.8905,147.9553,147.8256,147.9368,6542.0
2021-10-21 11:35:00,159.58,159.72,159.53,159.72,20083.0,147.9183,148.048,147.8719,148.048,20083.0
2021-10-21 11:40:00,159.62,159.71,159.62,159.71,1104.0,147.9553,148.0388,147.9553,148.0388,1104.0
2021-10-21 11:45:00,159.72,159.83,159.71,159.76,5064.0,148.048,148.15,148.0388,148.0851,5064.0
2021-10-21 11:50:00,159.75,159.86,159.75,159.76,1576.0,148.0758,148.1778,148.0758,148.0851,1576.0
2021-10-21 11:55:00,159.82,159.83,159.66,159.66,4287.0,148.1407,148.15,147.9924,147.9924,4287.0
2021-10-21 12:00:00,159.69,159.74,159.55,159.68,3284.0,148.0202,148.0666,147.8905,148.0109,3284.0
2021-10-21 12:05:00,159.72,159.75,159.55,159.57,3924.0,148.048,148.0758,147.8905,147.909,3924.0
2021-10-21 12:10:00,159.55,159.68,159.55,159.68,3628.0,147.8905,148.0109,147.8905,148.0109,3628.0
2021-10-21 12:15:00,159.72,159.72,159.61,159.65,4916.0,148.048,148.048,147.9461,147.9831,4916.0
2021-10-21 12:20:00,159.63,159.78,159.63,159.69,4001.0,147.9646,148.1036,147.9646,148.0202,4001.0
2021-10-21 12:25:00,159.66,159.68,159.6,159.68,4541.0,147.9924,148.0109,147.9368,148.0109,4541.0
2021-10-21 12:30:00,159.66,159.68,159.62,159.68,4424.0,147.9924,148.0109,147.9553,148.0109,4424.0
2021-10-21 12:35:00,159.68,159.71,159.63,159.65,5221.0,148.0109,148.0388,147.9646,147.9831,5221.0
2021-10-21 12:40:00,159.66,159.71,159.63,159.7,7252.0,147.9924,148.0388,147.9646,148.0295,7252.0
2021-10-21 12:45:00,159.71,159.82,159.71,159.75,7809.0,148.0388,148.1407,148.0388,148.0758,7809.0
2021-10-21 12:50:00,159.73,159.89,159.66,159.73,5747.0,148.0573,148.2056,147.9924,148.0573,5747.0
2021-10-21 12:55:00,159.71,159.71,159.61,159.66,8738.0,148.0388,148.0388,147.9461,147.9924,8738.0
2021-10-21 13:00:00,159.67,159.75,159.63,159.63,4671.0,148.0017,148.0758,147.9646,147.9646,4671.0
2021-10-21 13:05:00,159.63,159.77,159.63,159.75,5634.0,147.9646,148.0944,147.9646,148.0758,5634.0
2021-10-21 13:10:00,159.7,159.88,159.69,159.88,2983.0,148.0295,148.1963,148.0202,148.1963,2983.0
2021-10-21 13:15:00,159.84,160.0,159.84,159.95,4606.0,148.1593,148.3076,148.1593,148.2612,4606.0
2021-10-21 13:20:00,159.94,159.96,159.89,159.92,10845.0,148.2519,148.2705,148.2056,148.2334,10845.0
2021-10-21 13:25:00,159.92,160.01,159.91,160.01,5417.0,148.2334,148.3168,148.2241,148.3168,5417.0
2021-10-21 13:30:00,160.05,160.1,159.93,159.95,5747.0,148.3539,148.4003,148.2427,148.2612,5747.0
2021-10-21 13:35:00,159.91,160.07,159.89,160.07,4945.0,148.2241,148.3724,148.2056,148.3724,4945.0
2021-10-21 13:40:00,160.07,160.14,160.0,160.05,4956.0,148.3724,148.4373,148.3076,148.3539,4956.0
2021-10-21 13:45:00,160.0,160.08,159.97,160.03,5095.0,148.3076,148.3817,148.2798,148.3354,5095.0
2021-10-21 13:50:00,159.96,159.96,159.78,159.78,5313.0,148.2705,148.2705,148.1036,148.1036,5313.0
2021-10-21 13:55:00,159.81,159.82,159.68,159.71,4548.0,148.1314,148.1407,148.0109,148.0388,4548.0
2021-10-21 14:00:00,159.73,159.85,159.73,159.78,5687.0,148.0573,148.1685,148.0573,148.1036,5687.0
2021-10-21 14:05:00,159.83,159.95,159.8,159.9,5003.0,148.15,148.2612,148.1222,148.2149,5003.0
2021-10-21 14:10:00,159.89,159.91,159.86,159.86,4391.0,148.2056,148.2241,148.1778,148.1778,4391.0
2021-10-21 14:15:00,159.88,159.93,159.81,159.81,7004.0,148.1963,148.2427,148.1314,148.1314,7004.0
2021-10-21 14:20:00,159.82,159.85,159.79,159.82,3495.0,148.1407,148.1685,148.1129,148.1407,3495.0
2021-10-21 14:25:00,159.85,159.98,159.84,159.98,9114.0,148.1685,148.289,148.1593,148.289,9114.0
2021-10-21 14:30:00,159.96,160.02,159.89,159.93,7199.0,148.2705,148.3261,148.2056,148.2427,7199.0
2021-10-21 14:35:00,159.9,160.01,159.88,159.98,6105.0,148.2149,148.3168,148.1963,148.289,6105.0
2021-10-21 14:40:00,160.0,160.03,159.93,160.02,20088.0,148.3076,148.3354,148.2427,148.3261,20088.0
2021-10-21 14:45:00,160.01,160.15,160.01,160.15,6030.0,148.3168,148.4466,148.3168,148.4466,6030.0
2021-10-21 14:50:00,160.14,160.17,160.05,160.08,6558.0,148.4373,148.4651,148.3539,148.3817,6558.0
2021-10-21 14:55:00,160.09,160.09,159.95,159.98,6127.0,148.391,148.391,148.2612,148.289,6127.0
2021-10-21 15:00:00,160.0,160.1,160.0,160.09,8546.0,148.3076,148.4003,148.3076,148.391,8546.0
2021-10-21 15:05:00,160.08,160.22,160.07,160.21,8785.0,148.3817,148.5115,148.3724,148.5022,8785.0
2021-10-21 15:10:00,160.19,160.37,160.19,160.23,10522.0,148.4837,148.6505,148.4837,148.5208,10522.0
2021-10-21 15:15:00,160.22,160.35,160.21,160.34,9011.0,148.5115,148.632,148.5022,148.6227,9011.0
2021-10-21 15:20:00,160.3,160.54,160.3,160.53,7741.0,148.5856,148.8081,148.5856,148.7988,7741.0
2021-10-21 15:25:00,160.51,160.72,160.51,160.51,10939.0,148.7803,148.9749,148.7803,148.7803,10939.0
2021-10-21 15:30:00,160.5,160.54,160.4,160.49,13766.0,148.771,148.8081,148.6783,148.7618,13766.0
2021-10-21 15:35:00,160.52,160.6,160.49,160.52,19987.0,148.7896,148.8637,148.7618,148.7896,19987.0
2021-10-21 15:40:00,160.55,160.71,160.19,160.34,63775.0,148.8174,148.9657,148.4837,148.6227,63775.0
2021-10-21 15:45:00,160.36,160.4,160.07,160.14,25905.0,148.6413,148.6783,148.3724,148.4373,25905.0
2021-10-21 15:50:00,160.09,160.36,159.8,160.31,91621.0,148.391,148.6413,148.1222,148.5949,91621.0
2021-10-21 15:55:00,160.33,160.49,160.17,160.19,108671.0,148.6134,148.7618,148.4651,148.4837,108671.0
2021-10-22 09:30:00,160.89,161.84,160.89,161.69,28288.0,149.1325,150.0131,149.1325,149.8741,28288.0
2021-10-22 09:35:00,161.75,162.07,161.65,162.0,10124.0,149.9297,150.2263,149.837,150.1614,10124.0
2021-10-22 09:40:00,162.0,162.0,161.22,161.61,11260.0,150.1614,150.1614,149.4384,149.7999,11260.0
2021-10-22 09:45:00,161.5,161.99,161.48,161.99,4345.0,149.6979,150.1521,149.6794,150.1521,4345.0
2021-10-22 09:50:00,162.08,162.08,161.67,161.67,6822.0,150.2356,150.2356,149.8555,149.8555,6822.0
2021-10-22 09:55:00,161.77,162.13,161.72,161.72,8894.0,149.9482,150.2819,149.9019,149.9019,8894.0
2021-10-22 10:00:00,161.67,161.8,161.54,161.8,9529.0,149.8555,149.976,149.735,149.976,9529.0
2021-10-22 10:05:00,161.75,161.99,161.7,161.83,5809.0,149.9297,150.1521,149.8833,150.0038,5809.0
2021-10-22 10:10:00,161.88,162.06,161.88,162.03,4050.0,150.0502,150.217,150.0502,150.1892,4050.0
2021-10-22 10:15:00,162.06,162.1,161.92,162.0,3773.0,150.217,150.2541,150.0873,150.1614,3773.0
2021-10-22 10:20:00,162.0,162.1,161.89,161.98,5019.0,150.1614,150.2541,150.0594,150.1429,5019.0
2021-10-22 10:25:00,161.98,162.01,161.88,161.88,4674.0,150.1429,150.1707,150.0502,150.0502,4674.0
2021-10-22 10:30:00,161.88,161.88,161.62,161.7,7019.0,150.0502,150.0502,149.8092,149.8833,7019.0
2021-10-22 10:35:00,161.64,161.83,161.64,161.69,15554.0,149.8277,150.0038,149.8277,149.8741,15554.0
2021-10-22 10:40:00,161.76,161.82,161.37,161.37,9224.0,149.9389,149.9946,149.5774,149.5774,9224.0
2021-10-22 10:45:00,161.36,161.63,161.36,161.53,7119.0,149.5682,149.8184,149.5682,149.7258,7119.0
2021-10-22 10:50:00,161.53,161.65,161.49,161.65,5423.0,149.7258,149.837,149.6887,149.837,5423.0
2021-10-22 10:55:00,161.53,161.54,161.35,161.35,7072.0,149.7258,149.735,149.5589,149.5589,7072.0
2021-10-22 11:00:00,161.34,161.45,161.32,161.45,5415.0,149.5496,149.6516,149.5311,149.6516,5415.0
2021-10-22 11:05:00,161.48,161.59,161.41,161.46,9672.0,149.6794,149.7814,149.6145,149.6609,9672.0
2021-10-22 11:10:00,161.44,161.53,161.3,161.35,4053.0,149.6423,149.7258,149.5126,149.5589,4053.0
2021-10-22 11:15:00,161.3,161.55,161.29,161.52,7928.0,149.5126,149.7443,149.5033,149.7165,7928.0
2021-10-22 11:20:00,161.52,161.53,161.2,161.24,5324.0,149.7165,149.7258,149.4199,149.4569,5324.0
2021-10-22 11:25:00,161.22,161.38,161.16,161.16,9074.0,149.4384,149.5867,149.3828,149.3828,9074.0
2021-10-22 11:30:00,161.14,161.14,160.9,160.98,3372.0,149.3643,149.3643,149.1418,149.2159,3372.0
2021-10-22 11:35:00,160.97,161.0,160.8,161.0,6284.0,149.2067,149.2345,149.0491,149.2345,6284.0
2021-10-22 11:40:00,160.99,161.28,160.99,161.24,18955.0,149.2252,149.494,149.2252,149.4569,18955.0
2021-10-22 11:45:00,161.18,161.48,161.15,161.48,22127.0,149.4013,149.6794,149.3735,149.6794,22127.0
2021-10-22 11:50:00,161.41,161.61,161.39,161.58,4182.0,149.6145,149.7999,149.596,149.7721,4182.0
2021-10-22 11:55:00,161.58,161.71,161.58,161.71,5729.0,149.7721,149.8926,149.7721,149.8926,5729.0
2021-10-22 12:00:00,161.7,161.9,161.65,161.9,16686.0,149.8833,150.0687,149.837,150.0687,16686.0
2021-10-22 12:05:00,161.85,162.14,161.85,161.99,6897.0,150.0224,150.2912,150.0224,150.1521,6897.0
2021-10-22 12:10:00,162.0,162.09,161.98,162.08,3245.0,150.1614,150.2448,150.1429,150.2356,3245.0
2021-10-22 12:15:00,162.11,162.17,162.0,162.1,2771.0,150.2634,150.319,150.1614,150.2541,2771.0
2021-10-22 12:20:00,162.13,162.13,162.0,162.1,4108.0,150.2819,150.2819,150.1614,150.2541,4108.0
2021-10-22 12:25:00,162.08,162.12,161.94,162.12,3843.0,150.2356,150.2726,150.1058,150.2726,3843.0
2021-10-22 12:30:00,162.07,162.11,162.01,162.11,4339.0,150.2263,150.2634,150.1707,150.2634,4339.0
2021-10-22 12:35:00,162.09,162.29,162.09,162.18,2269.0,150.2448,150.4302,150.2448,150.3283,2269.0
2021-10-22 12:40:00,162.12,162.27,162.12,162.27,2672.0,150.2726,150.4117,150.2726,150.4117,2672.0
2021-10-22 12:45:00,162.29,162.38,162.24,162.24,2291.0,150.4302,150.5136,150.3839,150.3839,2291.0
2021-10-22 12:50:00,162.3,162.33,162.19,162.33,2111.0,150.4395,150.4673,150.3375,150.4673,2111.0
2021-10-22 12:55:00,162.36,162.38,162.25,162.27,2029.0,150.4951,150.5136,150.3931,150.4117,2029.0
2021-10-22 13:00:00,162.28,162.4,162.27,162.37,1635.0,150.4209,150.5322,150.4117,150.5044,1635.0
2021-10-22 13:05:00,162.35,162.44,162.35,162.44,3071.0,150.4858,150.5693,150.4858,150.5693,3071.0
2021-10-22 13:10:00,162.44,162.52,162.41,162.45,1960.0,150.5693,150.6434,150.5414,150.5785,1960.0
2021-10-22 13:15:00,162.45,162.52,162.06,162.44,59656.0,150.5785,150.6434,150.217,150.5693,59656.0
2021-10-22 13:20:00,162.42,162.52,162.33,162.44,5382.0,150.5507,150.6434,150.4673,150.5693,5382.0
2021-10-22 13:25:00,162.43,162.44,162.33,162.37,2668.0,150.56,150.5693,150.4673,150.5044,2668.0
2021-10-22 13:30:00,162.37,162.44,162.29,162.34,6001.0,150.5044,150.5693,150.4302,150.4766,6001.0
2021-10-22 13:35:00,162.33,162.33,162.25,162.32,1854.0,150.4673,150.4673,150.3931,150.458,1854.0
2021-10-22 13:40:00,162.31,162.33,162.13,162.16,13212.0,150.4488,150.4673,150.2819,150.3097,13212.0
2021-10-22 13:45:00,162.17,162.3,162.1,162.29,4390.0,150.319,150.4395,150.2541,150.4302,4390.0
2021-10-22 13:50:00,162.31,162.38,162.26,162.34,7455.0,150.4488,150.5136,150.4024,150.4766,7455.0
2021-10-22 13:55:00,162.34,162.41,162.28,162.34,3430.0,150.4766,150.5414,150.4209,150.4766,3430.0
2021-10-22 14:00:00,162.33,162.53,162.31,162.53,26539.0,150.4673,150.6527,150.4488,150.6527,26539.0
2021-10-22 14:05:00,162.5,162.62,162.43,162.62,5553.0,150.6249,150.7361,150.56,150.7361,5553.0
2021-10-22 14:10:00,162.69,162.84,162.69,162.7,5225.0,150.801,150.94,150.801,150.8103,5225.0
2021-10-22 14:15:00,162.75,162.76,162.7,162.75,1963.0,150.8566,150.8659,150.8103,150.8566,1963.0
2021-10-22 14:20:00,162.75,162.8,162.71,162.75,3326.0,150.8566,150.9029,150.8195,150.8566,3326.0
2021-10-22 14:25:00,162.73,162.84,162.73,162.79,3165.0,150.8381,150.94,150.8381,150.8937,3165.0
2021-10-22 14:30:00,162.82,162.97,162.82,162.83,6301.0,150.9215,151.0605,150.9215,150.9308,6301.0
2021-10-22 14:35:00,162.87,163.07,162.87,162.99,14651.0,150.9678,151.1532,150.9678,151.0791,14651.0
2021-10-22 14:40:00,162.99,163.09,162.97,163.03,20437.0,151.0791,151.1718,151.0605,151.1161,20437.0
2021-10-22 14:45:00,163.03,163.16,162.98,163.11,4417.0,151.1161,151.2366,151.0698,151.1903,4417.0
2021-10-22 14:50:00,163.11,163.11,162.97,163.05,8440.0,151.1903,151.1903,151.0605,151.1347,8440.0
2021-10-22 14:55:00,163.1,163.1,162.88,162.88,17566.0,151.181,151.181,150.9771,150.9771,17566.0
2021-10-22 15:00:00,162.85,162.9,162.66,162.69,14036.0,150.9493,150.9956,150.7732,150.801,14036.0
2021-10-22 15:05:00,162.69,162.78,162.54,162.6,16503.0,150.801,150.8844,150.6619,150.7176,16503.0
2021-10-22 15:10:00,162.62,162.63,162.48,162.48,6866.0,150.7361,150.7454,150.6063,150.6063,6866.0
2021-10-22 15:15:00,162.48,162.71,162.48,162.56,22865.0,150.6063,150.8195,150.6063,150.6805,22865.0
2021-10-22 15:20:00,162.56,162.79,162.48,162.65,11064.0,150.6805,150.8937,150.6063,150.7639,11064.0
2021-10-22 15:25:00,162.62,162.76,162.61,162.64,11139.0,150.7361,150.8659,150.7268,150.7546,11139.0
2021-10-22 15:30:00,162.63,162.94,162.59,162.91,24064.0,150.7454,151.0327,150.7083,151.0049,24064.0
2021-10-22 15:35:00,162.87,162.94,162.68,162.73,17888.0,150.9678,151.0327,150.7917,150.8381,17888.0
2021-10-22 15:40:00,162.68,162.76,162.61,162.64,28277.0,150.7917,150.8659,150.7268,150.7546,28277.0
2021-10-22 15:45:00,162.64,162.8,162.56,162.58,25997.0,150.7546,150.9029,150.6805,150.699,25997.0
2021-10-22 15:50:00,162.59,162.7,162.44,162.47,56094.0,150.7083,150.8103,150.5693,150.5971,56094.0
2021-10-22 15:55:00,162.45,162.45,162.31,162.4,98354.0,150.5785,150.5785,150.4488,150.5322,98354.0
2021-10-25 09:30:00,162.0,162.24,161.04,161.04,21406.0,150.1614,150.3839,149.2716,149.2716,21406.0
2021-10-25 09:35:00,160.96,161.66,160.96,161.66,4460.0,149.1974,149.8463,149.1974,149.8463,4460.0
2021-10-25 09:40:00,161.65,162.34,161.6,162.3,7265.0,149.837,150.4766,149.7906,150.4395,7265.0
2021-10-25 09:45:00,162.14,162.4,162.01,162.12,10378.0,150.2912,150.5322,150.1707,150.2726,10378.0
2021-10-25 09:50:00,162.09,162.31,161.94,162.21,3101.0,150.2448,150.4488,150.1058,150.3561,3101.0
2021-10-25 09:55:00,162.21,162.46,162.21,162.31,3900.0,150.3561,150.5878,150.3561,150.4488,3900.0
2021-10-25 10:00:00,162.31,162.36,162.09,162.13,6144.0,150.4488,150.4951,150.2448,150.2819,6144.0
2021-10-25 10:05:00,162.13,162.15,161.97,162.1,3557.0,150.2819,150.3004,150.1336,150.2541,3557.0
2021-10-25 10:10:00,162.08,162.12,161.75,161.79,6424.0,150.2356,150.2726,149.9297,149.9668,6424.0
2021-10-25 10:15:00,161.83,162.22,161.81,161.89,6653.0,150.0038,150.3653,149.9853,150.0594,6653.0
2021-10-25 10:20:00,161.83,161.88,161.49,161.56,4086.0,150.0038,150.0502,149.6887,149.7536,4086.0
2021-10-25 10:25:00,161.47,161.54,161.42,161.5,3293.0,149.6701,149.735,149.6238,149.6979,3293.0
2021-10-25 10:30:00,161.47,161.79,161.37,161.74,4997.0,149.6701,149.9668,149.5774,149.9204,4997.0
2021-10-25 10:35:00,161.78,161.81,161.58,161.79,5314.0,149.9575,149.9853,149.7721,149.9668,5314.0
2021-10-25 10:40:00,161.7,161.76,161.6,161.61,6401.0,149.8833,149.9389,149.7906,149.7999,6401.0
2021-10-25 10:45:00,161.67,161.84,161.65,161.79,8320.0,149.8555,150.0131,149.837,149.9668,8320.0
2021-10-25 10:50:00,161.76,161.91,161.73,161.86,7332.0,149.9389,150.078,149.9111,150.0316,7332.0
2021-10-25 10:55:00,161.87,162.02,161.87,162.0,5163.0,150.0409,150.1799,150.0409,150.1614,5163.0
2021-10-25 11:00:00,161.98,161.99,161.85,161.94,5544.0,150.1429,150.1521,150.0224,150.1058,5544.0
2021-10-25 11:05:00,161.91,162.01,161.91,161.93,3808.0,150.078,150.1707,150.078,150.0965,3808.0
2021-10-25 11:10:00,161.9,161.9,161.69,161.69,4480.0,150.0687,150.0687,149.8741,149.8741,4480.0
2021-10-25 11:15:00,161.7,161.9,161.66,161.8,6746.0,149.8833,150.0687,149.8463,149.976,6746.0
2021-10-25 11:20:00,161.75,161.77,161.6,161.62,3233.0,149.9297,149.9482,149.7906,149.8092,3233.0
2021-10-25 11:25:00,161.63,161.82,161.55,161.82,3589.0,149.8184,149.9946,149.7443,149.9946,3589.0
2021-10-25 11:30:00,161.82,161.98,161.78,161.95,6788.0,149.9946,150.1429,149.9575,150.1151,6788.0
2021-10-25 11:35:00,161.97,162.07,161.89,161.98,6371.0,150.1336,150.2263,150.0594,150.1429,6371.0
2021-10-25 11:40:00,161.98,162.17,161.96,162.17,2621.0,150.1429,150.319,150.1243,150.319,2621.0
2021-10-25 11:45:00,162.11,162.11,161.96,161.97,5229.0,150.2634,150.2634,150.1243,150.1336,5229.0
2021-10-25 11:50:00,161.95,162.02,161.95,161.98,3173.0,150.1151,150.1799,150.1151,150.1429,3173.0
2021-10-25 11:55:00,161.95,161.96,161.84,161.87,2288.0,150.1151,150.1243,150.0131,150.0409,2288.0
2021-10-25 12:00:00,161.86,161.86,161.72,161.81,3563.0,150.0316,150.0316,149.9019,149.9853,3563.0
2021-10-25 12:05:00,161.81,161.87,161.75,161.83,4668.0,149.9853,150.0409,149.9297,150.0038,4668.0
2021-10-25 12:10:00,161.84,161.9,161.75,161.75,4743.0,150.0131,150.0687,149.9297,149.9297,4743.0
2021-10-25 12:15:00,161.76,161.76,161.6,161.65,2926.0,149.9389,149.9389,149.7906,149.837,2926.0
2021-10-25 12:20:00,161.61,161.63,161.56,161.63,3381.0,149.7999,149.8184,149.7536,149.8184,3381.0
2021-10-25 12:25:00,161.64,161.72,161.64,161.71,1461.0,149.8277,149.9019,149.8277,149.8926,1461.0
2021-10-25 12:30:00,161.71,161.71,161.25,161.25,10007.0,149.8926,149.8926,149.4662,149.4662,10007.0
2021-10-25 12:35:00,161.21,161.23,161.06,161.06,3715.0,149.4291,149.4477,149.2901,149.2901,3715.0
2021-10-25 12:40:00,161.09,161.18,160.91,160.93,3884.0,149.3179,149.4013,149.1511,149.1696,3884.0
2021-10-25 12:45:00,160.91,161.02,160.89,160.99,4257.0,149.1511,149.253,149.1325,149.2252,4257.0
2021-10-25 12:50:00,160.93,160.99,160.86,160.98,2887.0,149.1696,149.2252,149.1047,149.2159,2887.0
2021-10-25 12:55:00,160.96,161.12,160.96,161.08,6734.0,149.1974,149.3457,149.1974,149.3086,6734.0
2021-10-25 13:00:00,161.11,161.2,161.07,161.2,1525.0,149.3364,149.4199,149.2994,149.4199,1525.0
2021-10-25 13:05:00,161.21,161.44,161.21,161.44,2250.0,149.4291,149.6423,149.4291,149.6423,2250.0
2021-10-25 13:10:00,161.48,161.62,161.46,161.58,6298.0,149.6794,149.8092,149.6609,149.7721,6298.0
2021-10-25 13:15:00,161.59,161.68,161.49,161.52,7204.0,149.7814,149.8648,149.6887,149.7165,7204.0
2021-10-25 13:20:00,161.49,161.51,161.34,161.44,7315.0,149.6887,149.7072,149.5496,149.6423,7315.0
2021-10-25 13:25:00,161.4,161.52,161.4,161.52,2173.0,149.6053,149.7165,149.6053,149.7165,2173.0
2021-10-25 13:30:00,161.57,161.57,161.51,161.56,2936.0,149.7628,149.7628,149.7072,149.7536,2936.0
2021-10-25 13:35:00,161.58,161.67,161.56,161.67,2587.0,149.7721,149.8555,149.7536,149.8555,2587.0
2021-10-25 13:40:00,161.65,161.65,161.57,161.57,3251.0,149.837,149.837,149.7628,149.7628,3251.0
2021-10-25 13:45:00,161.57,161.63,161.53,161.62,3881.0,149.7628,149.8184,149.7258,149.8092,3881.0
2021-10-25 13:50:00,161.62,161.74,161.62,161.74,4678.0,149.8092,149.9204,149.8092,149.9204,4678.0
2021-10-25 13:55:00,161.74,161.85,161.74,161.84,2128.0,149.9204,150.0224,149.9204,150.0131,2128.0
2021-10-25 14:00:00,161.84,161.84,161.67,161.69,3741.0,150.0131,150.0131,149.8555,149.8741,3741.0
2021-10-25 14:05:00,161.72,161.81,161.69,161.69,3928.0,149.9019,149.9853,149.8741,149.8741,3928.0
2021-10-25 14:10:00,161.67,161.68,161.57,161.64,3868.0,149.8555,149.8648,149.7628,149.8277,3868.0
2021-10-25 14:15:00,161.66,161.85,161.66,161.85,3406.0,149.8463,150.0224,149.8463,150.0224,3406.0
2021-10-25 14:20:00,161.87,161.92,161.84,161.84,5785.0,150.0409,150.0873,150.0131,150.0131,5785.0
2021-10-25 14:25:00,161.86,161.87,161.73,161.76,3165.0,150.0316,150.0409,149.9111,149.9389,3165.0
2021-10-25 14:30:00,161.79,161.84,161.58,161.66,32696.0,149.9668,150.0131,149.7721,149.8463,32696.0
2021-10-25 14:35:00,161.66,161.74,161.6,161.63,4743.0,149.8463,149.9204,149.7906,149.8184,4743.0
2021-10-25 14:40:00,161.64,161.69,161.58,161.69,4398.0,149.8277,149.8741,149.7721,149.8741,4398.0
2021-10-25 14:45:00,161.69,161.91,161.68,161.91,5808.0,149.8741,150.078,149.8648,150.078,5808.0
2021-10-25 14:50:00,161.94,162.02,161.93,161.98,4825.0,150.1058,150.1799,150.0965,150.1429,4825.0
2021-10-25 14:55:00,161.96,161.98,161.76,161.77,4353.0,150.1243,150.1429,149.9389,149.9482,4353.0
2021-10-25 15:00:00,161.83,161.85,161.72,161.76,4522.0,150.0038,150.0224,149.9019,149.9389,4522.0
2021-10-25 15:05:00,161.77,161.77,161.67,161.74,8190.0,149.9482,149.9482,149.8555,149.9204,8190.0
2021-10-25 15:10:00,161.77,161.78,161.66,161.67,4184.0,149.9482,149.9575,149.8463,149.8555,4184.0
2021-10-25 15:15:00,161.67,161.67,161.51,161.53,9308.0,149.8555,149.8555,149.7072,149.7258,9308.0
2021-10-25 15:20:00,161.54,161.63,161.49,161.5,7741.0,149.735,149.8184,149.6887,149.6979,7741.0
2021-10-25 15:25:00,161.5,161.69,161.44,161.65,12041.0,149.6979,149.8741,149.6423,149.837,12041.0
2021-10-25 15:30:00,161.63,161.65,161.36,161.47,12979.0,149.8184,149.837,149.5682,149.6701,12979.0
2021-10-25 15:35:00,161.49,161.65,161.47,161.65,14658.0,149.6887,149.837,149.6701,149.837,14658.0
2021-10-25 15:40:00,161.64,161.74,161.62,161.69,14508.0,149.8277,149.9204,149.8092,149.8741,14508.0
2021-10-25 15:45:00,161.69,161.7,161.47,161.62,35375.0,149.8741,149.8833,149.6701,149.8092,35375.0
2021-10-25 15:50:00,161.55,161.62,161.44,161.54,23435.0,149.7443,149.8092,149.6423,149.735,23435.0
2021-10-25 15:55:00,161.56,161.63,161.51,161.59,72365.0,149.7536,149.8184,149.7072,149.7814,72365.0
2021-10-26 09:30:00,161.77,162.42,161.58,161.64,13246.0,149.9482,150.5507,149.7721,149.8277,13246.0
2021-10-26 09:35:00,161.87,162.22,161.75,161.75,8903.0,150.0409,150.3653,149.9297,149.9297,8903.0
2021-10-26 09:40:00,161.77,162.12,161.77,161.88,3973.0,149.9482,150.2726,149.9482,150.0502,3973.0
2021-10-26 09:45:00,161.93,161.99,161.72,161.93,6389.0,150.0965,150.1521,149.9019,150.0965,6389.0
2021-10-26 09:50:00,161.8,162.08,161.69,162.08,6435.0,149.976,150.2356,149.8741,150.2356,6435.0
2021-10-26 09:55:00,162.08,162.08,161.67,161.67,2916.0,150.2356,150.2356,149.8555,149.8555,2916.0
2021-10-26 10:00:00,161.57,161.83,161.56,161.78,6060.0,149.7628,150.0038,149.7536,149.9575,6060.0
2021-10-26 10:05:00,161.71,161.72,161.5,161.66,3540.0,149.8926,149.9019,149.6979,149.8463,3540.0
2021-10-26 10:10:00,161.66,161.88,161.66,161.87,1709.0,149.8463,150.0502,149.8463,150.0409,1709.0
2021-10-26 10:15:00,161.85,161.88,161.41,161.41,7945.0,150.0224,150.0502,149.6145,149.6145,7945.0
2021-10-26 10:20:00,161.49,161.51,161.19,161.31,7171.0,149.6887,149.7072,149.4106,149.5218,7171.0
2021-10-26 10:25:00,161.27,161.28,161.15,161.19,7465.0,149.4848,149.494,149.3735,149.4106,7465.0
2021-10-26 10:30:00,161.16,161.38,161.16,161.35,9833.0,149.3828,149.5867,149.3828,149.5589,9833.0
2021-10-26 10:35:00,161.38,161.51,161.26,161.32,5041.0,149.5867,149.7072,149.4755,149.5311,5041.0
2021-10-26 10:40:00,161.22,161.34,161.18,161.33,5084.0,149.4384,149.5496,149.4013,149.5404,5084.0
2021-10-26 10:45:00,161.25,161.53,161.25,161.53,2148.0,149.4662,149.7258,149.4662,149.7258,2148.0
2021-10-26 10:50:00,161.51,161.52,161.33,161.33,5462.0,149.7072,149.7165,149.5404,149.5404,5462.0
2021-10-26 10:55:00,161.33,161.4,161.3,161.4,4633.0,149.5404,149.6053,149.5126,149.6053,4633.0
2021-10-26 11:00:00,161.49,161.67,161.46,161.66,3319.0,149.6887,149.8555,149.6609,149.8463,3319.0
2021-10-26 11:05:00,161.7,161.9,161.7,161.82,4118.0,149.8833,150.0687,149.8833,149.9946,4118.0
2021-10-26 11:10:00,161.82,161.88,161.72,161.82,7184.0,149.9946,150.0502,149.9019,149.9946,7184.0
2021-10-26 11:15:00,161.82,161.83,161.64,161.67,4221.0,149.9946,150.0038,149.8277,149.8555,4221.0
2021-10-26 11:20:00,161.66,161.66,161.51,161.51,3131.0,149.8463,149.8463,149.7072,149.7072,3131.0
2021-10-26 11:25:00,161.46,161.59,161.42,161.57,2431.0,149.6609,149.7814,149.6238,149.7628,2431.0
2021-10-26 11:30:00,161.62,161.74,161.59,161.67,4521.0,149.8092,149.9204,149.7814,149.8555,4521.0
2021-10-26 11:35:00,161.6,161.74,161.59,161.74,1415.0,149.7906,149.9204,149.7814,149.9204,1415.0
2021-10-26 11:40:00,161.78,161.78,161.7,161.73,3681.0,149.9575,149.9575,149.8833,149.9111,3681.0
2021-10-26 11:45:00,161.71,161.71,161.43,161.43,2402.0,149.8926,149.8926,149.6331,149.6331,2402.0
2021-10-26 11:50:00,161.4,161.4,161.34,161.34,6494.0,149.6053,149.6053,149.5496,149.5496,6494.0
2021-10-26 11:55:00,161.31,161.31,161.03,161.03,11469.0,149.5218,149.5218,149.2623,149.2623,11469.0
2021-10-26 12:00:00,161.03,161.07,160.89,160.89,4340.0,149.2623,149.2994,149.1325,149.1325,4340.0
2021-10-26 12:05:00,160.88,161.09,160.88,161.0,3532.0,149.1233,149.3179,149.1233,149.2345,3532.0
2021-10-26 12:10:00,160.96,160.96,160.84,160.84,1661.0,149.1974,149.1974,149.0862,149.0862,1661.0
2021-10-26 12:15:00,160.84,160.93,160.73,160.87,10506.0,149.0862,149.1696,148.9842,149.114,10506.0
2021-10-26 12:20:00,160.88,160.88,160.61,160.77,3757.0,149.1233,149.1233,148.873,149.0213,3757.0
2021-10-26 12:25:00,160.76,160.76,160.67,160.73,4097.0,149.012,149.012,148.9286,148.9842,4097.0
2021-10-26 12:30:00,160.74,160.76,160.6,160.6,4143.0,148.9935,149.012,148.8637,148.8637,4143.0
2021-10-26 12:35:00,160.62,160.62,160.36,160.43,7539.0,148.8823,148.8823,148.6413,148.7061,7539.0
2021-10-26 12:40:00,160.47,160.75,160.47,160.73,6060.0,148.7432,149.0028,148.7432,148.9842,6060.0
2021-10-26 12:45:00,160.71,160.71,160.57,160.63,2640.0,148.9657,148.9657,148.8359,148.8915,2640.0
2021-10-26 12:50:00,160.68,160.75,160.57,160.72,5826.0,148.9379,149.0028,148.8359,148.9749,5826.0
2021-10-26 12:55:00,160.74,160.88,160.68,160.88,5416.0,148.9935,149.1233,148.9379,149.1233,5416.0
2021-10-26 13:00:00,160.79,160.84,160.78,160.84,1885.0,149.0398,149.0862,149.0306,149.0862,1885.0
2021-10-26 13:05:00,160.85,160.98,160.85,160.94,4011.0,149.0954,149.2159,149.0954,149.1789,4011.0
2021-10-26 13:10:00,160.92,160.92,160.82,160.85,5773.0,149.1603,149.1603,149.0676,149.0954,5773.0
2021-10-26 13:15:00,160.85,160.92,160.85,160.87,4836.0,149.0954,149.1603,149.0954,149.114,4836.0
2021-10-26 13:20:00,160.88,160.93,160.85,160.9,4000.0,149.1233,149.1696,149.0954,149.1418,4000.0
2021-10-26 13:25:00,160.87,160.88,160.79,160.82,4518.0,149.114,149.1233,149.0398,149.0676,4518.0
2021-10-26 13:30:00,160.8,160.84,160.71,160.83,5987.0,149.0491,149.0862,148.9657,149.0769,5987.0
2021-10-26 13:35:00,160.85,160.88,160.8,160.82,5310.0,149.0954,149.1233,149.0491,149.0676,5310.0
2021-10-26 13:40:00,160.83,160.85,160.76,160.78,3604.0,149.0769,149.0954,149.012,149.0306,3604.0
2021-10-26 13:45:00,160.79,160.83,160.77,160.81,2540.0,149.0398,149.0769,149.0213,149.0584,2540.0
2021-10-26 13:50:00,160.83,160.84,160.74,160.74,5983.0,149.0769,149.0862,148.9935,148.9935,5983.0
2021-10-26 13:55:00,160.74,160.81,160.71,160.71,6192.0,148.9935,149.0584,148.9657,148.9657,6192.0
2021-10-26 14:00:00,160.77,160.84,160.74,160.79,2426.0,149.0213,149.0862,148.9935,149.0398,2426.0
2021-10-26 14:05:00,160.76,160.93,160.76,160.86,5370.0,149.012,149.1696,149.012,149.1047,5370.0
2021-10-26 14:10:00,160.87,160.99,160.87,160.99,3067.0,149.114,149.2252,149.114,149.2252,3067.0
2021-10-26 14:15:00,161.0,161.07,160.95,160.95,5775.0,149.2345,149.2994,149.1881,149.1881,5775.0
2021-10-26 14:20:00,160.93,160.94,160.8,160.8,6941.0,149.1696,149.1789,149.0491,149.0491,6941.0
2021-10-26 14:25:00,160.83,160.83,160.59,160.66,11103.0,149.0769,149.0769,148.8544,148.9193,11103.0
2021-10-26 14:30:00,160.69,160.8,160.69,160.78,4340.0,148.9471,149.0491,148.9471,149.0306,4340.0
2021-10-26 14:35:00,160.77,160.77,160.6,160.6,3773.0,149.0213,149.0213,148.8637,148.8637,3773.0
2021-10-26 14:40:00,160.59,160.75,160.59,160.75,5586.0,148.8544,149.0028,148.8544,149.0028,5586.0
2021-10-26 14:45:00,160.73,160.78,160.71,160.78,3900.0,148.9842,149.0306,148.9657,149.0306,3900.0
2021-10-26 14:50:00,160.77,160.85,160.75,160.84,3706.0,149.0213,149.0954,149.0028,149.0862,3706.0
2021-10-26 14:55:00,160.84,161.06,160.84,161.02,5489.0,149.0862,149.2901,149.0862,149.253,5489.0
2021-10-26 15:00:00,161.02,161.14,160.99,161.14,5214.0,149.253,149.3643,149.2252,149.3643,5214.0
2021-10-26 15:05:00,161.18,161.18,161.12,161.15,3074.0,149.4013,149.4013,149.3457,149.3735,3074.0
2021-10-26 15:10:00,161.17,161.2,161.11,161.17,6328.0,149.3921,149.4199,149.3364,149.3921,6328.0
2021-10-26 15:15:00,161.12,161.16,161.08,161.11,5626.0,149.3457,149.3828,149.3086,149.3364,5626.0
2021-10-26 15:20:00,161.13,161.16,160.97,161.01,5529.0,149.355,149.3828,149.2067,149.2438,5529.0
2021-10-26 15:25:00,160.98,160.99,160.81,160.81,4217.0,149.2159,149.2252,149.0584,149.0584,4217.0
2021-10-26 15:30:00,160.83,160.85,160.72,160.83,14891.0,149.0769,149.0954,148.9749,149.0769,14891.0
2021-10-26 15:35:00,160.82,160.85,160.72,160.73,7511.0,149.0676,149.0954,148.9749,148.9842,7511.0
2021-10-26 15:40:00,160.76,160.99,160.74,160.95,11783.0,149.012,149.2252,148.9935,149.1881,11783.0
2021-10-26 15:45:00,160.92,160.97,160.81,160.82,16020.0,149.1603,149.2067,149.0584,149.0676,16020.0
2021-10-26 15:50:00,160.84,160.84,160.63,160.67,20704.0,149.0862,149.0862,148.8915,148.9286,20704.0
2021-10-26 15:55:00,160.65,160.65,160.39,160.43,44996.0,148.9101,148.9101,148.6691,148.7061,44996.0
2021-10-27 09:30:00,160.74,161.06,160.55,160.8,15434.0,148.9935,149.2901,148.8174,149.0491,15434.0
2021-10-27 09:35:00,160.63,160.72,160.0,160.0,7267.0,148.8915,148.9749,148.3076,148.3076,7267.0
2021-10-27 09:40:00,160.1,160.41,160.07,160.32,9513.0,148.4003,148.6876,148.3724,148.6042,9513.0
2021-10-27 09:45:00,160.23,160.63,160.2,160.39,6067.0,148.5208,148.8915,148.4929,148.6691,6067.0
2021-10-27 09:50:00,160.43,160.99,160.42,160.99,5024.0,148.7061,149.2252,148.6969,149.2252,5024.0
2021-10-27 09:55:00,160.85,160.99,160.64,160.91,9588.0,149.0954,149.2252,148.9008,149.1511,9588.0
2021-10-27 10:00:00,160.91,161.25,160.91,161.25,27236.0,149.1511,149.4662,149.1511,149.4662,27236.0
2021-10-27 10:05:00,161.36,161.48,161.18,161.48,4853.0,149.5682,149.6794,149.4013,149.6794,4853.0
2021-10-27 10:10:00,161.45,161.85,161.36,161.78,6611.0,149.6516,150.0224,149.5682,149.9575,6611.0
2021-10-27 10:15:00,161.75,161.8,161.31,161.32,10959.0,149.9297,149.976,149.5218,149.5311,10959.0
2021-10-27 10:20:00,161.32,161.39,161.17,161.35,16850.0,149.5311,149.596,149.3921,149.5589,16850.0
2021-10-27 10:25:00,161.3,161.34,160.98,161.09,20211.0,149.5126,149.5496,149.2159,149.3179,20211.0
2021-10-27 10:30:00,161.06,161.5,161.0,161.5,20449.0,149.2901,149.6979,149.2345,149.6979,20449.0
2021-10-27 10:35:00,161.4,161.63,161.32,161.49,5312.0,149.6053,149.8184,149.5311,149.6887,5312.0
2021-10-27 10:40:00,161.46,161.55,161.39,161.49,5593.0,149.6609,149.7443,149.596,149.6887,5593.0
2021-10-27 10:45:00,161.46,161.77,161.38,161.73,6144.0,149.6609,149.9482,149.5867,149.9111,6144.0
2021-10-27 10:50:00,161.73,161.8,161.52,161.64,5904.0,149.9111,149.976,149.7165,149.8277,5904.0
2021-10-27 10:55:00,161.58,161.81,161.29,161.81,6000.0,149.7721,149.9853,149.5033,149.9853,6000.0
2021-10-27 11:00:00,161.71,161.89,161.56,161.89,3939.0,149.8926,150.0594,149.7536,150.0594,3939.0
2021-10-27 11:05:00,161.9,162.11,161.81,161.98,12621.0,150.0687,150.2634,149.9853,150.1429,12621.0
2021-10-27 11:10:00,161.91,162.01,161.82,161.98,6682.0,150.078,150.1707,149.9946,150.1429,6682.0
2021-10-27 11:15:00,161.91,162.02,161.75,161.75,6279.0,150.078,150.1799,149.9297,149.9297,6279.0
2021-10-27 11:20:00,161.7,161.84,161.63,161.63,8914.0,149.8833,150.0131,149.8184,149.8184,8914.0
2021-10-27 11:25:00,161.55,161.89,161.54,161.8,5369.0,149.7443,150.0594,149.735,149.976,5369.0
2021-10-27 11:30:00,161.71,161.92,161.6,161.92,6329.0,149.8926,150.0873,149.7906,150.0873,6329.0
2021-10-27 11:35:00,161.79,161.91,161.72,161.83,8752.0,149.9668,150.078,149.9019,150.0038,8752.0
2021-10-27 11:40:00,161.83,161.96,161.82,161.9,8218.0,150.0038,150.1243,149.9946,150.0687,8218.0
2021-10-27 11:45:00,161.92,161.92,161.47,161.47,9582.0,150.0873,150.0873,149.6701,149.6701,9582.0
2021-10-27 11:50:00,161.49,161.49,161.23,161.38,6739.0,149.6887,149.6887,149.4477,149.5867,6739.0
2021-10-27 11:55:00,161.34,161.42,161.12,161.16,4940.0,149.5496,149.6238,149.3457,149.3828,4940.0
2021-10-27 12:00:00,161.25,161.26,161.01,161.05,3305.0,149.4662,149.4755,149.2438,149.2808,3305.0
2021-10-27 12:05:00,161.08,161.43,161.07,161.42,5130.0,149.3086,149.6331,149.2994,149.6238,5130.0
2021-10-27 12:10:00,161.4,161.54,161.4,161.49,3200.0,149.6053,149.735,149.6053,149.6887,3200.0
2021-10-27 12:15:00,161.53,161.53,161.25,161.37,10836.0,149.7258,149.7258,149.4662,149.5774,10836.0
2021-10-27 12:20:00,161.34,161.35,161.3,161.32,1727.0,149.5496,149.5589,149.5126,149.5311,1727.0
2021-10-27 12:25:00,161.38,161.49,161.34,161.49,4066.0,149.5867,149.6887,149.5496,149.6887,4066.0
2021-10-27 12:30:00,161.43,161.43,160.82,160.82,4391.0,149.6331,149.6331,149.0676,149.0676,4391.0
2021-10-27 12:35:00,160.89,160.89,160.73,160.81,5165.0,149.1325,149.1325,148.9842,149.0584,5165.0
2021-10-27 12:40:00,160.81,160.82,160.65,160.69,7794.0,149.0584,149.0676,148.9101,148.9471,7794.0
2021-10-27 12:45:00,160.68,160.73,160.54,160.54,3281.0,148.9379,148.9842,148.8081,148.8081,3281.0
2021-10-27 12:50:00,160.57,160.8,160.57,160.65,3987.0,148.8359,149.0491,148.8359,148.9101,3987.0
2021-10-27 12:55:00,160.66,160.67,160.59,160.64,2332.0,148.9193,148.9286,148.8544,148.9008,2332.0
2021-10-27 13:00:00,160.61,160.66,160.53,160.56,2884.0,148.873,148.9193,148.7988,148.8266,2884.0
2021-10-27 13:05:00,160.55,160.7,160.53,160.67,5380.0,148.8174,148.9564,148.7988,148.9286,5380.0
2021-10-27 13:10:00,160.63,160.65,160.55,160.65,5238.0,148.8915,148.9101,148.8174,148.9101,5238.0
2021-10-27 13:15:00,160.63,160.69,160.57,160.57,3899.0,148.8915,148.9471,148.8359,148.8359,3899.0
2021-10-27 13:20:00,160.63,160.66,160.51,160.53,5003.0,148.8915,148.9193,148.7803,148.7988,5003.0
2021-10-27 13:25:00,160.44,160.46,160.43,160.44,1212.0,148.7154,148.7339,148.7061,148.7154,1212.0
2021-10-27 13:30:00,160.44,160.45,160.27,160.28,7895.0,148.7154,148.7247,148.5578,148.5671,7895.0
2021-10-27 13:35:00,160.29,160.36,160.29,160.36,4979.0,148.5764,148.6413,148.5764,148.6413,4979.0
2021-10-27 13:40:00,160.36,160.43,160.2,160.2,7413.0,148.6413,148.7061,148.4929,148.4929,7413.0
2021-10-27 13:45:00,160.24,160.36,160.22,160.33,4173.0,148.53,148.6413,148.5115,148.6134,4173.0
2021-10-27 13:50:00,160.39,160.54,160.39,160.51,2515.0,148.6691,148.8081,148.6691,148.7803,2515.0
2021-10-27 13:55:00,160.49,160.53,160.45,160.53,3809.0,148.7618,148.7988,148.7247,148.7988,3809.0
2021-10-27 14:00:00,160.49,160.53,160.45,160.48,3015.0,148.7618,148.7988,148.7247,148.7525,3015.0
2021-10-27 14:05:00,160.45,160.46,160.35,160.38,3344.0,148.7247,148.7339,148.632,148.6598,3344.0
2021-10-27 14:10:00,160.4,160.44,160.35,160.39,3484.0,148.6783,148.7154,148.632,148.6691,3484.0
2021-10-27 14:15:00,160.36,160.42,160.34,160.38,3254.0,148.6413,148.6969,148.6227,148.6598,3254.0
2021-10-27 14:20:00,160.41,160.53,160.41,160.5,5214.0,148.6876,148.7988,148.6876,148.771,5214.0
2021-10-27 14:25:00,160.47,160.47,160.25,160.34,3651.0,148.7432,148.7432,148.5393,148.6227,3651.0
2021-10-27 14:30:00,160.36,160.36,160.24,160.27,2368.0,148.6413,148.6413,148.53,148.5578,2368.0
2021-10-27 14:35:00,160.25,160.27,160.17,160.2,4804.0,148.5393,148.5578,148.4651,148.4929,4804.0
2021-10-27 14:40:00,160.17,160.22,160.12,160.12,4944.0,148.4651,148.5115,148.4188,148.4188,4944.0
2021-10-27 14:45:00,160.14,160.16,160.05,160.11,3498.0,148.4373,148.4559,148.3539,148.4095,3498.0
2021-10-27 14:50:00,160.06,160.06,159.94,159.97,3409.0,148.3632,148.3632,148.2519,148.2798,3409.0
2021-10-27 14:55:00,159.96,159.97,159.9,159.93,5015.0,148.2705,148.2798,148.2149,148.2427,5015.0
2021-10-27 15:00:00,159.92,159.98,159.88,159.98,3483.0,148.2334,148.289,148.1963,148.289,3483.0
2021-10-27 15:05:00,159.99,160.02,159.96,159.97,4964.0,148.2983,148.3261,148.2705,148.2798,4964.0
2021-10-27 15:10:00,159.96,159.96,159.79,159.93,5405.0,148.2705,148.2705,148.1129,148.2427,5405.0
2021-10-27 15:15:00,159.97,160.0,159.86,159.86,4779.0,148.2798,148.3076,148.1778,148.1778,4779.0
2021-10-27 15:20:00,159.84,160.29,159.82,160.29,4085.0,148.1593,148.5764,148.1407,148.5764,4085.0
2021-10-27 15:25:00,160.28,160.42,160.17,160.21,5899.0,148.5671,148.6969,148.4651,148.5022,5899.0
2021-10-27 15:30:00,160.13,160.2,159.9,159.97,10699.0,148.4281,148.4929,148.2149,148.2798,10699.0
2021-10-27 15:35:00,159.95,160.29,159.92,160.28,13807.0,148.2612,148.5764,148.2334,148.5671,13807.0
2021-10-27 15:40:00,160.31,160.32,160.19,160.28,16518.0,148.5949,148.6042,148.4837,148.5671,16518.0
2021-10-27 15:45:00,160.27,160.33,160.09,160.1,21573.0,148.5578,148.6134,148.391,148.4003,21573.0
2021-10-27 15:50:00,160.1,160.13,159.89,159.9,26102.0,148.4003,148.4281,148.2056,148.2149,26102.0
2021-10-27 15:55:00,159.92,159.95,159.73,159.82,71042.0,148.2334,148.2612,148.0573,148.1407,71042.0
2021-10-28 09:30:00,160.22,161.31,160.06,161.31,18182.0,148.5115,149.5218,148.3632,149.5218,18182.0
2021-10-28 09:35:00,161.63,162.26,161.4,162.08,7869.0,149.8184,150.4024,149.6053,150.2356,7869.0
2021-10-28 09:40:00,162.02,162.23,161.65,161.9,8033.0,150.1799,150.3746,149.837,150.0687,8033.0
2021-10-28 09:45:00,161.83,162.21,161.83,162.12,9035.0,150.0038,150.3561,150.0038,150.2726,9035.0
2021-10-28 09:50:00,162.15,162.27,162.07,162.11,10948.0,150.3004,150.4117,150.2263,150.2634,10948.0
2021-10-28 09:55:00,162.11,162.44,162.05,162.39,19633.0,150.2634,150.5693,150.2078,150.5229,19633.0
2021-10-28 10:00:00,162.45,162.45,162.15,162.33,19599.0,150.5785,150.5785,150.3004,150.4673,19599.0
2021-10-28 10:05:00,162.28,162.31,161.98,162.09,10681.0,150.4209,150.4488,150.1429,150.2448,10681.0
2021-10-28 10:10:00,162.08,162.18,161.66,161.79,15599.0,150.2356,150.3283,149.8463,149.9668,15599.0
2021-10-28 10:15:00,161.89,162.0,161.52,161.52,9449.0,150.0594,150.1614,149.7165,149.7165,9449.0
2021-10-28 10:20:00,161.46,161.74,161.35,161.37,9094.0,149.6609,149.9204,149.5589,149.5774,9094.0
2021-10-28 10:25:00,161.37,161.74,161.32,161.74,3467.0,149.5774,149.9204,149.5311,149.9204,3467.0
2021-10-28 10:30:00,161.72,161.8,161.57,161.66,10251.0,149.9019,149.976,149.7628,149.8463,10251.0
2021-10-28 10:35:00,161.72,161.95,161.69,161.9,14239.0,149.9019,150.1151,149.8741,150.0687,14239.0
2021-10-28 10:40:00,161.95,161.96,161.42,161.42,5226.0,150.1151,150.1243,149.6238,149.6238,5226.0
2021-10-28 10:45:00,161.49,161.84,161.42,161.6,10081.0,149.6887,150.0131,149.6238,149.7906,10081.0
2021-10-28 10:50:00,161.56,161.67,161.49,161.61,13170.0,149.7536,149.8555,149.6887,149.7999,13170.0
2021-10-28 10:55:00,161.57,161.81,161.57,161.75,9889.0,149.7628,149.9853,149.7628,149.9297,9889.0
2021-10-28 11:00:00,161.78,161.91,161.68,161.81,12120.0,149.9575,150.078,149.8648,149.9853,12120.0
2021-10-28 11:05:00,161.78,161.9,161.65,161.88,11414.0,149.9575,150.0687,149.837,150.0502,11414.0
2021-10-28 11:10:00,161.91,161.98,161.78,161.87,12222.0,150.078,150.1429,149.9575,150.0409,12222.0
2021-10-28 11:15:00,161.78,161.79,161.44,161.59,9518.0,149.9575,149.9668,149.6423,149.7814,9518.0
2021-10-28 11:20:00,161.61,161.81,161.53,161.53,9168.0,149.7999,149.9853,149.7258,149.7258,9168.0
2021-10-28 11:25:00,161.5,161.56,161.19,161.19,18987.0,149.6979,149.7536,149.4106,149.4106,18987.0
2021-10-28 11:30:00,161.18,161.5,161.18,161.48,21562.0,149.4013,149.6979,149.4013,149.6794,21562.0
2021-10-28 11:35:00,161.69,161.88,161.63,161.63,9221.0,149.8741,150.0502,149.8184,149.8184,9221.0
2021-10-28 11:40:00,161.71,161.81,161.5,161.55,8389.0,149.8926,149.9853,149.6979,149.7443,8389.0
2021-10-28 11:45:00,161.49,161.52,161.13,161.13,4997.0,149.6887,149.7165,149.355,149.355,4997.0
2021-10-28 11:50:00,161.01,161.12,160.95,161.12,6283.0,149.2438,149.3457,149.1881,149.3457,6283.0
2021-10-28 11:55:00,161.08,161.36,161.04,161.36,4245.0,149.3086,149.5682,149.2716,149.5682,4245.0
2021-10-28 12:00:00,161.36,161.44,161.12,161.21,7110.0,149.5682,149.6423,149.3457,149.4291,7110.0
2021-10-28 12:05:00,161.21,161.31,161.11,161.17,8848.0,149.4291,149.5218,149.3364,149.3921,8848.0
2021-10-28 12:10:00,161.17,161.31,161.16,161.25,4560.0,149.3921,149.5218,149.3828,149.4662,4560.0
2021-10-28 12:15:00,161.29,161.33,161.23,161.24,5376.0,149.5033,149.5404,149.4477,149.4569,5376.0
2021-10-28 12:20:00,161.26,161.26,161.09,161.16,5364.0,149.4755,149.4755,149.3179,149.3828,5364.0
2021-10-28 12:25:00,161.17,161.2,161.12,161.13,3323.0,149.3921,149.4199,149.3457,149.355,3323.0
2021-10-28 12:30:00,161.14,161.16,161.06,161.09,3694.0,149.3643,149.3828,149.2901,149.3179,3694.0
2021-10-28 12:35:00,161.07,161.09,160.98,161.09,7850.0,149.2994,149.3179,149.2159,149.3179,7850.0
2021-10-28 12:40:00,161.02,161.1,160.99,161.1,2718.0,149.253,149.3272,149.2252,149.3272,2718.0
2021-10-28 12:45:00,161.15,161.38,161.15,161.36,3246.0,149.3735,149.5867,149.3735,149.5682,3246.0
2021-10-28 12:50:00,161.32,161.33,161.08,161.11,5482.0,149.5311,149.5404,149.3086,149.3364,5482.0
2021-10-28 12:55:00,161.1,161.25,161.06,161.06,5806.0,149.3272,149.4662,149.2901,149.2901,5806.0
2021-10-28 13:00:00,161.13,161.21,161.08,161.21,4353.0,149.355,149.4291,149.3086,149.4291,4353.0
2021-10-28 13:05:00,161.26,161.33,161.17,161.28,9529.0,149.4755,149.5404,149.3921,149.494,9529.0
2021-10-28 13:10:00,161.33,161.38,161.25,161.27,4601.0,149.5404,149.5867,149.4662,149.4848,4601.0
2021-10-28 13:15:00,161.2,161.26,161.2,161.2,3905.0,149.4199,149.4755,149.4199,149.4199,3905.0
2021-10-28 13:20:00,161.18,161.21,161.02,161.07,4785.0,149.4013,149.4291,149.253,149.2994,4785.0
2021-10-28 13:25:00,161.09,161.16,161.07,161.11,5819.0,149.3179,149.3828,149.2994,149.3364,5819.0
2021-10-28 13:30:00,161.15,161.27,161.15,161.22,7632.0,149.3735,149.4848,149.3735,149.4384,7632.0
2021-10-28 13:35:00,161.24,161.32,161.22,161.3,10389.0,149.4569,149.5311,149.4384,149.5126,10389.0
2021-10-28 13:40:00,161.32,161.39,161.21,161.21,4304.0,149.5311,149.596,149.4291,149.4291,4304.0
2021-10-28 13:45:00,161.26,161.29,161.18,161.25,3617.0,149.4755,149.5033,149.4013,149.4662,3617.0
2021-10-28 13:50:00,161.25,161.31,161.25,161.31,3039.0,149.4662,149.5218,149.4662,149.5218,3039.0
2021-10-28 13:55:00,161.32,161.33,161.16,161.17,4546.0,149.5311,149.5404,149.3828,149.3921,4546.0
2021-10-28 14:00:00,161.18,161.24,161.09,161.17,4471.0,149.4013,149.4569,149.3179,149.3921,4471.0
2021-10-28 14:05:00,161.17,161.24,161.14,161.14,4783.0,149.3921,149.4569,149.3643,149.3643,4783.0
2021-10-28 14:10:00,161.17,161.24,161.11,161.24,7096.0,149.3921,149.4569,149.3364,149.4569,7096.0
2021-10-28 14:15:00,161.22,161.29,161.17,161.21,8451.0,149.4384,149.5033,149.3921,149.4291,8451.0
2021-10-28 14:20:00,161.21,161.27,161.2,161.26,5767.0,149.4291,149.4848,149.4199,149.4755,5767.0
2021-10-28 14:25:00,161.23,161.25,161.17,161.2,5658.0,149.4477,149.4662,149.3921,149.4199,5658.0
2021-10-28 14:30:00,161.17,161.23,161.14,161.21,5537.0,149.3921,149.4477,149.3643,149.4291,5537.0
2021-10-28 14:35:00,161.19,161.19,161.09,161.12,8055.0,149.4106,149.4106,149.3179,149.3457,8055.0
2021-10-28 14:40:00,161.11,161.27,161.11,161.27,3671.0,149.3364,149.4848,149.3364,149.4848,3671.0
2021-10-28 14:45:00,161.27,161.44,161.26,161.44,7405.0,149.4848,149.6423,149.4755,149.6423,7405.0
2021-10-28 14:50:00,161.48,161.53,161.45,161.5,5722.0,149.6794,149.7258,149.6516,149.6979,5722.0
2021-10-28 14:55:00,161.5,161.55,161.36,161.4,10830.0,149.6979,149.7443,149.5682,149.6053,10830.0
2021-10-28 15:00:00,161.42,161.42,161.27,161.34,12162.0,149.6238,149.6238,149.4848,149.5496,12162.0
2021-10-28 15:05:00,161.35,161.41,161.27,161.27,7186.0,149.5589,149.6145,149.4848,149.4848,7186.0
2021-10-28 15:10:00,161.24,161.31,161.12,161.3,8453.0,149.4569,149.5218,149.3457,149.5126,8453.0
2021-10-28 15:15:00,161.26,161.36,161.23,161.34,5460.0,149.4755,149.5682,149.4477,149.5496,5460.0
2021-10-28 15:20:00,161.35,161.4,161.29,161.29,7603.0,149.5589,149.6053,149.5033,149.5033,7603.0
2021-10-28 15:25:00,161.29,161.29,161.04,161.06,5707.0,149.5033,149.5033,149.2716,149.2901,5707.0
2021-10-28 15:30:00,161.03,161.11,160.94,160.97,12636.0,149.2623,149.3364,149.1789,149.2067,12636.0
2021-10-28 15:35:00,160.96,161.16,160.94,161.09,10126.0,149.1974,149.3828,149.1789,149.3179,10126.0
2021-10-28 15:40:00,161.1,161.18,161.09,161.16,9912.0,149.3272,149.4013,149.3179,149.3828,9912.0
2021-10-28 15:45:00,161.16,161.22,161.08,161.14,12755.0,149.3828,149.4384,149.3086,149.3643,12755.0
2021-10-28 15:50:00,161.13,161.51,161.13,161.49,24739.0,149.355,149.7072,149.355,149.6887,24739.0
2021-10-28 15:55:00,161.48,161.65,161.43,161.62,78041.0,149.6794,149.837,149.6331,149.8092,78041.0
2021-10-29 09:30:00,162.13,162.4,161.9,162.18,23134.0,150.2819,150.5322,150.0687,150.3283,23134.0
2021-10-29 09:35:00,162.17,162.44,161.79,161.84,10398.0,150.319,150.5693,149.9668,150.0131,10398.0
2021-10-29 09:40:00,161.75,161.94,161.51,161.88,4475.0,149.9297,150.1058,149.7072,150.0502,4475.0
2021-10-29 09:45:00,161.9,162.07,161.66,161.97,10048.0,150.0687,150.2263,149.8463,150.1336,10048.0
2021-10-29 09:50:00,162.16,162.32,161.94,162.32,4418.0,150.3097,150.458,150.1058,150.458,4418.0
2021-10-29 09:55:00,162.29,162.37,162.13,162.13,4786.0,150.4302,150.5044,150.2819,150.2819,4786.0
2021-10-29 10:00:00,162.19,162.34,161.52,161.66,8445.0,150.3375,150.4766,149.7165,149.8463,8445.0
2021-10-29 10:05:00,161.58,161.88,161.46,161.82,8492.0,149.7721,150.0502,149.6609,149.9946,8492.0
2021-10-29 10:10:00,161.81,161.88,161.72,161.76,4854.0,149.9853,150.0502,149.9019,149.9389,4854.0
2021-10-29 10:15:00,161.76,161.76,161.47,161.69,3354.0,149.9389,149.9389,149.6701,149.8741,3354.0
2021-10-29 10:20:00,161.77,161.94,161.77,161.94,2766.0,149.9482,150.1058,149.9482,150.1058,2766.0
2021-10-29 10:25:00,161.92,162.07,161.64,161.65,17360.0,150.0873,150.2263,149.8277,149.837,17360.0
2021-10-29 10:30:00,161.69,161.71,161.3,161.4,4193.0,149.8741,149.8926,149.5126,149.6053,4193.0
2021-10-29 10:35:00,161.28,161.61,161.28,161.59,4576.0,149.494,149.7999,149.494,149.7814,4576.0
2021-10-29 10:40:00,161.59,161.67,161.57,161.64,2872.0,149.7814,149.8555,149.7628,149.8277,2872.0
2021-10-29 10:45:00,161.7,161.81,161.7,161.73,5308.0,149.8833,149.9853,149.8833,149.9111,5308.0
2021-10-29 10:50:00,161.75,161.83,161.51,161.51,5180.0,149.9297,150.0038,149.7072,149.7072,5180.0
2021-10-29 10:55:00,161.5,161.57,161.34,161.34,4690.0,149.6979,149.7628,149.5496,149.5496,4690.0
2021-10-29 11:00:00,161.3,161.33,161.22,161.25,4254.0,149.5126,149.5404,149.4384,149.4662,4254.0
2021-10-29 11:05:00,161.27,161.5,161.21,161.48,4721.0,149.4848,149.6979,149.4291,149.6794,4721.0
2021-10-29 11:10:00,161.48,161.65,161.47,161.56,4313.0,149.6794,149.837,149.6701,149.7536,4313.0
2021-10-29 11:15:00,161.5,161.5,161.28,161.28,5041.0,149.6979,149.6979,149.494,149.494,5041.0
2021-10-29 11:20:00,161.24,161.24,160.96,161.0,9005.0,149.4569,149.4569,149.1974,149.2345,9005.0
2021-10-29 11:25:00,160.97,161.05,160.91,161.05,18236.0,149.2067,149.2808,149.1511,149.2808,18236.0
2021-10-29 11:30:00,161.05,161.4,161.05,161.39,2911.0,149.2808,149.6053,149.2808,149.596,2911.0
2021-10-29 11:35:00,161.34,161.4,161.23,161.26,3322.0,149.5496,149.6053,149.4477,149.4755,3322.0
2021-10-29 11:40:00,161.32,161.34,161.1,161.1,3044.0,149.5311,149.5496,149.3272,149.3272,3044.0
2021-10-29 11:45:00,161.06,161.08,161.04,161.05,1619.0,149.2901,149.3086,149.2716,149.2808,1619.0
2021-10-29 11:50:00,161.08,161.16,161.05,161.12,3439.0,149.3086,149.3828,149.2808,149.3457,3439.0
2021-10-29 11:55:00,161.14,161.32,161.14,161.26,1963.0,149.3643,149.5311,149.3643,149.4755,1963.0
2021-10-29 12:00:00,161.23,161.24,161.09,161.1,5276.0,149.4477,149.4569,149.3179,149.3272,5276.0
2021-10-29 12:05:00,161.11,161.2,161.07,161.13,4792.0,149.3364,149.4199,149.2994,149.355,4792.0
2021-10-29 12:10:00,161.19,161.39,161.19,161.39,31158.0,149.4106,149.596,149.4106,149.596,31158.0
2021-10-29 12:15:00,161.36,161.54,161.36,161.4,9969.0,149.5682,149.735,149.5682,149.6053,9969.0
2021-10-29 12:20:00,161.41,161.47,161.31,161.43,4365.0,149.6145,149.6701,149.5218,149.6331,4365.0
2021-10-29 12:25:00,161.41,161.41,161.28,161.31,3005.0,149.6145,149.6145,149.494,149.5218,3005.0
2021-10-29 12:30:00,161.28,161.28,161.09,161.09,2894.0,149.494,149.494,149.3179,149.3179,2894.0
2021-10-29 12:35:00,161.09,161.15,161.09,161.15,2422.0,149.3179,149.3735,149.3179,149.3735,2422.0
2021-10-29 12:40:00,161.17,161.25,161.17,161.18,3379.0,149.3921,149.4662,149.3921,149.4013,3379.0
2021-10-29 12:45:00,161.15,161.15,161.04,161.1,4863.0,149.3735,149.3735,149.2716,149.3272,4863.0
2021-10-29 12:50:00,161.08,161.08,160.98,160.98,2347.0,149.3086,149.3086,149.2159,149.2159,2347.0
2021-10-29 12:55:00,161.01,161.12,161.01,161.12,2475.0,149.2438,149.3457,149.2438,149.3457,2475.0
2021-10-29 13:00:00,161.13,161.13,161.06,161.08,1940.0,149.355,149.355,149.2901,149.3086,1940.0
2021-10-29 13:05:00,161.07,161.18,161.03,161.18,2986.0,149.2994,149.4013,149.2623,149.4013,2986.0
2021-10-29 13:10:00,161.2,161.29,161.2,161.26,2648.0,149.4199,149.5033,149.4199,149.4755,2648.0
2021-10-29 13:15:00,161.27,161.31,161.25,161.31,1925.0,149.4848,149.5218,149.4662,149.5218,1925.0
2021-10-29 13:20:00,161.33,161.35,161.32,161.34,1901.0,149.5404,149.5589,149.5311,149.5496,1901.0
2021-10-29 13:25:00,161.35,161.45,161.35,161.4,4192.0,149.5589,149.6516,149.5589,149.6053,4192.0
2021-10-29 13:30:00,161.39,161.44,161.29,161.3,5538.0,149.596,149.6423,149.5033,149.5126,5538.0
2021-10-29 13:35:00,161.26,161.29,160.96,161.25,16912.0,149.4755,149.5033,149.1974,149.4662,16912.0
2021-10-29 13:40:00,161.22,161.38,161.22,161.36,2949.0,149.4384,149.5867,149.4384,149.5682,2949.0
2021-10-29 13:45:00,161.37,161.4,161.28,161.28,3657.0,149.5774,149.6053,149.494,149.494,3657.0
2021-10-29 13:50:00,161.29,161.41,161.27,161.4,4419.0,149.5033,149.6145,149.4848,149.6053,4419.0
2021-10-29 13:55:00,161.37,161.46,161.35,161.46,1885.0,149.5774,149.6609,149.5589,149.6609,1885.0
2021-10-29 14:00:00,161.43,161.46,161.37,161.4,5465.0,149.6331,149.6609,149.5774,149.6053,5465.0
2021-10-29 14:05:00,161.36,161.4,161.33,161.4,1690.0,149.5682,149.6053,149.5404,149.6053,1690.0
2021-10-29 14:10:00,161.38,161.39,161.29,161.29,4455.0,149.5867,149.596,149.5033,149.5033,4455.0
2021-10-29 14:15:00,161.28,161.28,161.14,161.17,30269.0,149.494,149.494,149.3643,149.3921,30269.0
2021-10-29 14:20:00,161.15,161.15,160.86,160.88,7055.0,149.3735,149.3735,149.1047,149.1233,7055.0
2021-10-29 14:25:00,160.84,160.92,160.78,160.9,2937.0,149.0862,149.1603,149.0306,149.1418,2937.0
2021-10-29 14:30:00,160.87,161.21,160.87,161.09,40895.0,149.114,149.4291,149.114,149.3179,40895.0
2021-10-29 14:35:00,161.12,161.33,161.04,161.04,16483.0,149.3457,149.5404,149.2716,149.2716,16483.0
2021-10-29 14:40:00,161.07,161.18,161.04,161.09,5270.0,149.2994,149.4013,149.2716,149.3179,5270.0
2021-10-29 14:45:00,161.14,161.19,161.02,161.14,6252.0,149.3643,149.4106,149.253,149.3643,6252.0
2021-10-29 14:50:00,161.12,161.26,161.12,161.21,1840.0,149.3457,149.4755,149.3457,149.4291,1840.0
2021-10-29 14:55:00,161.24,161.27,161.15,161.15,3273.0,149.4569,149.4848,149.3735,149.3735,3273.0
2021-10-29 15:00:00,161.14,161.14,160.98,161.01,5513.0,149.3643,149.3643,149.2159,149.2438,5513.0
2021-10-29 15:05:00,161.02,161.22,161.02,161.16,5232.0,149.253,149.4384,149.253,149.3828,5232.0
2021-10-29 15:10:00,161.11,161.14,161.05,161.07,3475.0,149.3364,149.3643,149.2808,149.2994,3475.0
2021-10-29 15:15:00,161.07,161.07,160.88,160.95,5045.0,149.2994,149.2994,149.1233,149.1881,5045.0
2021-10-29 15:20:00,160.9,160.97,160.69,160.7,2661.0,149.1418,149.2067,148.9471,148.9564,2661.0
2021-10-29 15:25:00,160.74,160.85,160.66,160.8,8528.0,148.9935,149.0954,148.9193,149.0491,8528.0
2021-10-29 15:30:00,160.83,160.89,160.69,160.77,12315.0,149.0769,149.1325,148.9471,149.0213,12315.0
2021-10-29 15:35:00,160.78,160.99,160.73,160.98,16072.0,149.0306,149.2252,148.9842,149.2159,16072.0
2021-10-29 15:40:00,160.99,161.19,160.98,161.13,12120.0,149.2252,149.4106,149.2159,149.355,12120.0
2021-10-29 15:45:00,161.15,161.36,161.15,161.28,18534.0,149.3735,149.5682,149.3735,149.494,18534.0
2021-10-29 15:50:00,161.25,161.28,160.98,161.13,32047.0,149.4662,149.494,149.2159,149.355,32047.0
2021-10-29 15:55:00,161.12,161.18,160.82,160.92,84012.0,149.3457,149.4013,149.0676,149.1603,84012.0
2021-11-01 09:30:00,161.25,162.37,161.25,162.09,39964.0,149.4662,150.5044,149.4662,150.2448,39964.0
2021-11-01 09:35:00,161.92,161.92,161.64,161.81,2780.0,150.0873,150.0873,149.8277,149.9853,2780.0
2021-11-01 09:40:00,161.63,161.71,161.08,161.08,6516.0,149.8184,149.8926,149.3086,149.3086,6516.0
2021-11-01 09:45:00,160.96,161.36,160.95,161.1,6817.0,149.1974,149.5682,149.1881,149.3272,6817.0
2021-11-01 09:50:00,160.87,160.87,160.24,160.28,4531.0,149.114,149.114,148.53,148.5671,4531.0
2021-11-01 09:55:00,160.39,160.74,160.35,160.74,17107.0,148.6691,148.9935,148.632,148.9935,17107.0
2021-11-01 10:00:00,160.7,160.7,159.93,160.06,16563.0,148.9564,148.9564,148.2427,148.3632,16563.0
2021-11-01 10:05:00,160.22,160.52,160.14,160.52,5068.0,148.5115,148.7896,148.4373,148.7896,5068.0
2021-11-01 10:10:00,160.35,160.35,159.98,159.98,6756.0,148.632,148.632,148.289,148.289,6756.0
2021-11-01 10:15:00,159.95,159.96,159.54,159.73,5159.0,148.2612,148.2705,147.8812,148.0573,5159.0
2021-11-01 10:20:00,159.73,159.81,159.22,159.42,11345.0,148.0573,148.1314,147.5846,147.77,11345.0
2021-11-01 10:25:00,159.51,159.55,159.09,159.28,5133.0,147.8534,147.8905,147.4641,147.6402,5133.0
2021-11-01 10:30:00,159.22,159.94,159.06,159.94,17224.0,147.5846,148.2519,147.4363,148.2519,17224.0
2021-11-01 10:35:00,159.88,160.06,159.61,159.89,15500.0,148.1963,148.3632,147.9461,148.2056,15500.0
2021-11-01 10:40:00,159.92,160.4,159.89,160.4,10536.0,148.2334,148.6783,148.2056,148.6783,10536.0
2021-11-01 10:45:00,160.44,160.54,160.32,160.51,5095.0,148.7154,148.8081,148.6042,148.7803,5095.0
2021-11-01 10:50:00,160.49,160.6,160.31,160.37,7873.0,148.7618,148.8637,148.5949,148.6505,7873.0
2021-11-01 10:55:00,160.22,160.44,160.22,160.44,4514.0,148.5115,148.7154,148.5115,148.7154,4514.0
2021-11-01 11:00:00,160.41,160.71,160.4,160.69,2998.0,148.6876,148.9657,148.6783,148.9471,2998.0
2021-11-01 11:05:00,160.68,160.71,160.56,160.58,7362.0,148.9379,148.9657,148.8266,148.8452,7362.0
2021-11-01 11:10:00,160.56,160.66,160.47,160.54,7527.0,148.8266,148.9193,148.7432,148.8081,7527.0
2021-11-01 11:15:00,160.59,160.62,160.11,160.12,4925.0,148.8544,148.8823,148.4095,148.4188,4925.0
2021-11-01 11:20:00,160.12,160.22,160.0,160.09,6408.0,148.4188,148.5115,148.3076,148.391,6408.0
2021-11-01 11:25:00,160.09,160.29,160.05,160.13,7961.0,148.391,148.5764,148.3539,148.4281,7961.0
2021-11-01 11:30:00,160.18,160.34,160.04,160.34,22867.0,148.4744,148.6227,148.3446,148.6227,22867.0
2021-11-01 11:35:00,160.37,160.4,160.13,160.39,73901.0,148.6505,148.6783,148.4281,148.6691,73901.0
2021-11-01 11:40:00,160.42,160.51,160.34,160.42,2700.0,148.6969,148.7803,148.6227,148.6969,2700.0
2021-11-01 11:45:00,160.38,160.38,160.12,160.17,40495.0,148.6598,148.6598,148.4188,148.4651,40495.0
2021-11-01 11:50:00,160.17,160.17,159.98,160.01,3112.0,148.4651,148.4651,148.289,148.3168,3112.0
2021-11-01 11:55:00,160.14,160.15,160.06,160.15,3032.0,148.4373,148.4466,148.3632,148.4466,3032.0
2021-11-01 12:00:00,160.21,160.41,160.21,160.39,600.0,148.5022,148.6876,148.5022,148.6691,600.0
2021-11-01 12:05:00,160.4,160.42,160.29,160.29,11709.0,148.6783,148.6969,148.5764,148.5764,11709.0
2021-11-01 12:10:00,160.27,160.54,160.21,160.3,24856.0,148.5578,148.8081,148.5022,148.5856,24856.0
2021-11-01 12:15:00,160.31,160.35,160.23,160.34,1140.0,148.5949,148.632,148.5208,148.6227,1140.0
2021-11-01 12:20:00,160.34,160.39,160.2,160.3,21202.0,148.6227,148.6691,148.4929,148.5856,21202.0
2021-11-01 12:25:00,160.28,160.28,160.0,160.01,6147.0,148.5671,148.5671,148.3076,148.3168,6147.0
2021-11-01 12:30:00,159.98,160.08,159.94,160.0,4253.0,148.289,148.3817,148.2519,148.3076,4253.0
2021-11-01 12:35:00,159.96,160.17,159.88,160.16,4476.0,148.2705,148.4651,148.1963,148.4559,4476.0
2021-11-01 12:40:00,160.22,160.4,160.17,160.4,2550.0,148.5115,148.6783,148.4651,148.6783,2550.0
2021-11-01 12:45:00,160.39,160.57,160.04,160.43,27152.0,148.6691,148.8359,148.3446,148.7061,27152.0
2021-11-01 12:50:00,160.58,160.62,160.51,160.51,838.0,148.8452,148.8823,148.7803,148.7803,838.0
2021-11-01 12:55:00,160.61,160.61,160.45,160.45,2121.0,148.873,148.873,148.7247,148.7247,2121.0
2021-11-01 13:00:00,160.48,160.48,160.36,160.36,1514.0,148.7525,148.7525,148.6413,148.6413,1514.0
2021-11-01 13:05:00,160.41,160.41,160.26,160.28,2011.0,148.6876,148.6876,148.5486,148.5671,2011.0
2021-11-01 13:10:00,160.24,160.29,160.24,160.28,3661.0,148.53,148.5764,148.53,148.5671,3661.0
2021-11-01 13:15:00,160.25,160.25,160.05,160.08,3268.0,148.5393,148.5393,148.3539,148.3817,3268.0
2021-11-01 13:20:00,160.08,160.16,160.06,160.1,3124.0,148.3817,148.4559,148.3632,148.4003,3124.0
2021-11-01 13:25:00,160.09,160.18,160.06,160.11,2813.0,148.391,148.4744,148.3632,148.4095,2813.0
2021-11-01 13:30:00,160.07,160.07,159.97,159.97,2174.0,148.3724,148.3724,148.2798,148.2798,2174.0
2021-11-01 13:35:00,160.0,160.1,159.97,160.09,1787.0,148.3076,148.4003,148.2798,148.391,1787.0
2021-11-01 13:40:00,160.08,160.08,159.99,160.0,3704.0,148.3817,148.3817,148.2983,148.3076,3704.0
2021-11-01 13:45:00,160.02,160.02,159.99,160.01,1289.0,148.3261,148.3261,148.2983,148.3168,1289.0
2021-11-01 13:50:00,159.99,159.99,159.88,159.89,1806.0,148.2983,148.2983,148.1963,148.2056,1806.0
2021-11-01 13:55:00,159.85,159.85,159.77,159.77,2348.0,148.1685,148.1685,148.0944,148.0944,2348.0
2021-11-01 14:00:00,159.79,159.79,159.62,159.62,4500.0,148.1129,148.1129,147.9553,147.9553,4500.0
2021-11-01 14:05:00,159.57,159.57,159.48,159.55,3476.0,147.909,147.909,147.8256,147.8905,3476.0
2021-11-01 14:10:00,159.63,159.8,159.61,159.76,16908.0,147.9646,148.1222,147.9461,148.0851,16908.0
2021-11-01 14:15:00,159.81,159.81,159.71,159.75,8364.0,148.1314,148.1314,148.0388,148.0758,8364.0
2021-11-01 14:20:00,159.82,159.91,159.82,159.9,5246.0,148.1407,148.2241,148.1407,148.2149,5246.0
2021-11-01 14:25:00,159.9,159.93,159.75,159.75,5914.0,148.2149,148.2427,148.0758,148.0758,5914.0
2021-11-01 14:30:00,159.77,159.95,159.77,159.9,3891.0,148.0944,148.2612,148.0944,148.2149,3891.0
2021-11-01 14:35:00,159.88,159.91,159.84,159.88,4669.0,148.1963,148.2241,148.1593,148.1963,4669.0
2021-11-01 14:40:00,159.89,160.04,159.89,160.04,4602.0,148.2056,148.3446,148.2056,148.3446,4602.0
2021-11-01 14:45:00,160.03,160.06,159.99,160.06,1906.0,148.3354,148.3632,148.2983,148.3632,1906.0
2021-11-01 14:50:00,160.07,160.09,159.91,160.02,21250.0,148.3724,148.391,148.2241,148.3261,21250.0
2021-11-01 14:55:00,160.06,160.14,160.06,160.1,2102.0,148.3632,148.4373,148.3632,148.4003,2102.0
2021-11-01 15:00:00,160.07,160.12,160.03,160.11,4040.0,148.3724,148.4188,148.3354,148.4095,4040.0
2021-11-01 15:05:00,160.13,160.15,160.02,160.02,5150.0,148.4281,148.4466,148.3261,148.3261,5150.0
2021-11-01 15:10:00,160.04,160.04,159.93,160.02,2051.0,148.3446,148.3446,148.2427,148.3261,2051.0
2021-11-01 15:15:00,160.03,160.06,159.93,159.94,4773.0,148.3354,148.3632,148.2427,148.2519,4773.0
2021-11-01 15:20:00,159.95,160.0,159.83,160.0,5160.0,148.2612,148.3076,148.15,148.3076,5160.0
2021-11-01 15:25:00,159.94,160.01,159.9,160.01,2563.0,148.2519,148.3168,148.2149,148.3168,2563.0
2021-11-01 15:30:00,160.02,160.25,160.02,160.25,5552.0,148.3261,148.5393,148.3261,148.5393,5552.0
2021-11-01 15:35:00,160.28,160.37,160.23,160.26,3171.0,148.5671,148.6505,148.5208,148.5486,3171.0
2021-11-01 15:40:00,160.27,160.33,160.24,160.24,4640.0,148.5578,148.6134,148.53,148.53,4640.0
2021-11-01 15:45:00,160.25,160.31,160.16,160.17,6549.0,148.5393,148.5949,148.4559,148.4651,6549.0
2021-11-01 15:50:00,160.24,160.28,160.04,160.05,16058.0,148.53,148.5671,148.3446,148.3539,16058.0
2021-11-01 15:55:00,160.07,160.14,159.93,160.13,36012.0,148.3724,148.4373,148.2427,148.4281,36012.0
2021-11-02 09:30:00,161.14,161.69,160.82,161.2,60977.0,149.3643,149.8741,149.0676,149.4199,60977.0
2021-11-02 09:35:00,161.19,161.26,160.05,160.33,11336.0,149.4106,149.4755,148.3539,148.6134,11336.0
2021-11-02 09:40:00,160.19,160.35,160.03,160.25,12143.0,148.4837,148.632,148.3354,148.5393,12143.0
2021-11-02 09:45:00,160.29,160.44,160.08,160.08,6533.0,148.5764,148.7154,148.3817,148.3817,6533.0
2021-11-02 09:50:00,160.07,160.41,159.96,160.29,6623.0,148.3724,148.6876,148.2705,148.5764,6623.0
2021-11-02 09:55:00,160.21,160.21,159.81,159.81,1551.0,148.5022,148.5022,148.1314,148.1314,1551.0
2021-11-02 10:00:00,159.72,159.84,159.6,159.82,10002.0,148.048,148.1593,147.9368,148.1407,10002.0
2021-11-02 10:05:00,159.84,160.2,159.8,160.2,7561.0,148.1593,148.4929,148.1222,148.4929,7561.0
2021-11-02 10:10:00,160.15,160.28,159.95,159.99,18503.0,148.4466,148.5671,148.2612,148.2983,18503.0
2021-11-02 10:15:00,159.94,159.94,159.68,159.69,2753.0,148.2519,148.2519,148.0109,148.0202,2753.0
2021-11-02 10:20:00,159.59,159.83,159.5,159.77,4439.0,147.9275,148.15,147.8441,148.0944,4439.0
2021-11-02 10:25:00,159.73,159.79,159.38,159.39,5213.0,148.0573,148.1129,147.7329,147.7421,5213.0
2021-11-02 10:30:00,159.29,159.43,159.26,159.26,3184.0,147.6495,147.7792,147.6216,147.6216,3184.0
2021-11-02 10:35:00,159.3,159.58,159.29,159.57,4564.0,147.6587,147.9183,147.6495,147.909,4564.0
2021-11-02 10:40:00,159.67,159.85,159.67,159.74,2494.0,148.0017,148.1685,148.0017,148.0666,2494.0
2021-11-02 10:45:00,159.6,159.63,159.44,159.44,3984.0,147.9368,147.9646,147.7885,147.7885,3984.0
2021-11-02 10:50:00,159.43,159.85,159.43,159.53,15666.0,147.7792,148.1685,147.7792,147.8719,15666.0
2021-11-02 10:55:00,159.63,159.88,159.63,159.88,2098.0,147.9646,148.1963,147.9646,148.1963,2098.0
2021-11-02 11:00:00,159.85,159.9,159.8,159.81,5629.0,148.1685,148.2149,148.1222,148.1314,5629.0
2021-11-02 11:05:00,159.78,160.17,159.77,160.13,10428.0,148.1036,148.4651,148.0944,148.4281,10428.0
2021-11-02 11:10:00,160.12,160.16,160.08,160.12,3261.0,148.4188,148.4559,148.3817,148.4188,3261.0
2021-11-02 11:15:00,160.09,160.09,159.92,159.92,3590.0,148.391,148.391,148.2334,148.2334,3590.0
2021-11-02 11:20:00,159.91,160.06,159.84,160.03,8132.0,148.2241,148.3632,148.1593,148.3354,8132.0
2021-11-02 11:25:00,160.07,160.2,160.01,160.2,5291.0,148.3724,148.4929,148.3168,148.4929,5291.0
2021-11-02 11:30:00,160.2,160.25,159.96,159.96,42564.0,148.4929,148.5393,148.2705,148.2705,42564.0
2021-11-02 11:35:00,160.02,160.02,159.86,159.86,4045.0,148.3261,148.3261,148.1778,148.1778,4045.0
2021-11-02 11:40:00,159.76,160.03,159.72,160.02,6009.0,148.0851,148.3354,148.048,148.3261,6009.0
2021-11-02 11:45:00,159.92,159.93,159.86,159.86,13563.0,148.2334,148.2427,148.1778,148.1778,13563.0
2021-11-02 11:50:00,159.87,159.89,159.8,159.8,8185.0,148.1871,148.2056,148.1222,148.1222,8185.0
2021-11-02 11:55:00,159.75,159.81,159.71,159.71,2056.0,148.0758,148.1314,148.0388,148.0388,2056.0
2021-11-02 12:00:00,159.64,159.7,159.48,159.48,8774.0,147.9739,148.0295,147.8256,147.8256,8774.0
2021-11-02 12:05:00,159.48,159.48,159.31,159.36,8029.0,147.8256,147.8256,147.668,147.7143,8029.0
2021-11-02 12:10:00,159.38,159.56,159.38,159.51,5774.0,147.7329,147.8997,147.7329,147.8534,5774.0
2021-11-02 12:15:00,159.56,159.61,159.51,159.61,3892.0,147.8997,147.9461,147.8534,147.9461,3892.0
2021-11-02 12:20:00,159.6,159.66,159.45,159.45,5403.0,147.9368,147.9924,147.7978,147.7978,5403.0
2021-11-02 12:25:00,159.37,159.37,159.14,159.14,6067.0,147.7236,147.7236,147.5104,147.5104,6067.0
2021-11-02 12:30:00,159.13,159.41,159.13,159.24,5345.0,147.5011,147.7607,147.5011,147.6031,5345.0
2021-11-02 12:35:00,159.32,159.43,159.3,159.43,2594.0,147.6773,147.7792,147.6587,147.7792,2594.0
2021-11-02 12:40:00,159.41,159.49,159.38,159.49,5003.0,147.7607,147.8348,147.7329,147.8348,5003.0
2021-11-02 12:45:00,159.49,159.67,159.49,159.65,3151.0,147.8348,148.0017,147.8348,147.9831,3151.0
2021-11-02 12:50:00,159.68,159.68,159.52,159.52,2672.0,148.0109,148.0109,147.8626,147.8626,2672.0
2021-11-02 12:55:00,159.51,159.55,159.46,159.47,3950.0,147.8534,147.8905,147.807,147.8163,3950.0
2021-11-02 13:00:00,159.44,159.52,159.39,159.41,3612.0,147.7885,147.8626,147.7421,147.7607,3612.0
2021-11-02 13:05:00,159.43,159.46,159.35,159.39,2902.0,147.7792,147.807,147.7051,147.7421,2902.0
2021-11-02 13:10:00,159.41,159.48,159.41,159.44,2956.0,147.7607,147.8256,147.7607,147.7885,2956.0
2021-11-02 13:15:00,159.41,159.41,159.36,159.36,2752.0,147.7607,147.7607,147.7143,147.7143,2752.0
2021-11-02 13:20:00,159.35,159.49,159.34,159.49,3430.0,147.7051,147.8348,147.6958,147.8348,3430.0
2021-11-02 13:25:00,159.46,159.46,159.37,159.38,4358.0,147.807,147.807,147.7236,147.7329,4358.0
2021-11-02 13:30:00,159.37,159.39,159.22,159.22,4667.0,147.7236,147.7421,147.5846,147.5846,4667.0
2021-11-02 13:35:00,159.24,159.26,159.02,159.2,26904.0,147.6031,147.6216,147.3992,147.566,26904.0
2021-11-02 13:40:00,159.27,159.32,159.23,159.23,5095.0,147.6309,147.6773,147.5938,147.5938,5095.0
2021-11-02 13:45:00,159.26,159.35,159.18,159.34,4395.0,147.6216,147.7051,147.5475,147.6958,4395.0
2021-11-02 13:50:00,159.35,159.54,159.35,159.47,3530.0,147.7051,147.8812,147.7051,147.8163,3530.0
2021-11-02 13:55:00,159.48,159.48,159.38,159.39,4053.0,147.8256,147.8256,147.7329,147.7421,4053.0
2021-11-02 14:00:00,159.39,159.5,159.36,159.5,4346.0,147.7421,147.8441,147.7143,147.8441,4346.0
2021-11-02 14:05:00,159.55,159.55,159.41,159.41,2553.0,147.8905,147.8905,147.7607,147.7607,2553.0
2021-11-02 14:10:00,159.41,159.44,159.34,159.34,4881.0,147.7607,147.7885,147.6958,147.6958,4881.0
2021-11-02 14:15:00,159.35,159.42,159.29,159.4,5244.0,147.7051,147.77,147.6495,147.7514,5244.0
2021-11-02 14:20:00,159.37,159.51,159.37,159.47,7179.0,147.7236,147.8534,147.7236,147.8163,7179.0
2021-11-02 14:25:00,159.45,159.51,159.43,159.48,4975.0,147.7978,147.8534,147.7792,147.8256,4975.0
2021-11-02 14:30:00,159.44,159.67,159.44,159.63,4026.0,147.7885,148.0017,147.7885,147.9646,4026.0
2021-11-02 14:35:00,159.66,159.78,159.63,159.67,4328.0,147.9924,148.1036,147.9646,148.0017,4328.0
2021-11-02 14:40:00,159.71,159.73,159.65,159.68,4782.0,148.0388,148.0573,147.9831,148.0109,4782.0
2021-11-02 14:45:00,159.67,159.68,159.5,159.53,4079.0,148.0017,148.0109,147.8441,147.8719,4079.0
2021-11-02 14:50:00,159.55,159.55,159.32,159.33,4554.0,147.8905,147.8905,147.6773,147.6865,4554.0
2021-11-02 14:55:00,159.37,159.43,159.34,159.41,1300.0,147.7236,147.7792,147.6958,147.7607,1300.0
2021-11-02 15:00:00,159.41,159.45,159.3,159.3,6636.0,147.7607,147.7978,147.6587,147.6587,6636.0
2021-11-02 15:05:00,159.27,159.3,159.13,159.13,6174.0,147.6309,147.6587,147.5011,147.5011,6174.0
2021-11-02 15:10:00,159.13,159.15,159.08,159.14,4866.0,147.5011,147.5197,147.4548,147.5104,4866.0
2021-11-02 15:15:00,159.16,159.26,159.11,159.21,7709.0,147.529,147.6216,147.4826,147.5753,7709.0
2021-11-02 15:20:00,159.19,159.22,159.07,159.08,6000.0,147.5568,147.5846,147.4455,147.4548,6000.0
2021-11-02 15:25:00,159.08,159.08,158.97,159.01,6429.0,147.4548,147.4548,147.3528,147.3899,6429.0
2021-11-02 15:30:00,158.99,158.99,158.79,158.9,14334.0,147.3714,147.3714,147.186,147.288,14334.0
2021-11-02 15:35:00,158.89,158.91,158.77,158.82,9926.0,147.2787,147.2972,147.1675,147.2138,9926.0
2021-11-02 15:40:00,158.84,158.93,158.78,158.79,11247.0,147.2323,147.3158,147.1767,147.186,11247.0
2021-11-02 15:45:00,158.81,159.1,158.78,158.99,18501.0,147.2045,147.4733,147.1767,147.3714,18501.0
2021-11-02 15:50:00,158.93,159.0,158.75,158.93,16631.0,147.3158,147.3806,147.1489,147.3158,16631.0
2021-11-02 15:55:00,158.9,158.95,158.81,158.83,40679.0,147.288,147.3343,147.2045,147.2231,40679.0
2021-11-03 09:30:00,158.22,159.05,158.22,158.88,11654.0,146.6576,147.427,146.6576,147.2694,11654.0
2021-11-03 09:35:00,159.13,159.18,158.87,159.0,4285.0,147.5011,147.5475,147.2601,147.3806,4285.0
2021-11-03 09:40:00,159.2,159.78,159.17,159.78,5107.0,147.566,148.1036,147.5382,148.1036,5107.0
2021-11-03 09:45:00,159.71,159.83,159.38,159.7,14289.0,148.0388,148.15,147.7329,148.0295,14289.0
2021-11-03 09:50:00,159.72,160.23,159.6,159.77,20923.0,148.048,148.5208,147.9368,148.0944,20923.0
2021-11-03 09:55:00,159.92,160.17,159.91,160.08,61094.0,148.2334,148.4651,148.2241,148.3817,61094.0
2021-11-03 10:00:00,160.23,160.5,160.1,160.24,35311.0,148.5208,148.771,148.4003,148.53,35311.0
2021-11-03 10:05:00,160.36,160.48,160.13,160.32,14987.0,148.6413,148.7525,148.4281,148.6042,14987.0
2021-11-03 10:10:00,160.42,160.42,159.85,159.85,13853.0,148.6969,148.6969,148.1685,148.1685,13853.0
2021-11-03 10:15:00,159.86,159.96,159.63,159.89,4657.0,148.1778,148.2705,147.9646,148.2056,4657.0
2021-11-03 10:20:00,159.9,159.9,159.39,159.69,10093.0,148.2149,148.2149,147.7421,148.0202,10093.0
2021-11-03 10:25:00,159.78,159.99,159.74,159.92,3073.0,148.1036,148.2983,148.0666,148.2334,3073.0
2021-11-03 10:30:00,159.9,160.06,159.72,159.8,5294.0,148.2149,148.3632,148.048,148.1222,5294.0
2021-11-03 10:35:00,159.81,160.21,159.76,160.12,15276.0,148.1314,148.5022,148.0851,148.4188,15276.0
2021-11-03 10:40:00,160.1,160.27,160.06,160.06,8097.0,148.4003,148.5578,148.3632,148.3632,8097.0
2021-11-03 10:45:00,160.13,160.32,160.1,160.14,72458.0,148.4281,148.6042,148.4003,148.4373,72458.0
2021-11-03 10:50:00,160.14,160.31,160.05,160.31,4259.0,148.4373,148.5949,148.3539,148.5949,4259.0
2021-11-03 10:55:00,160.34,160.56,160.34,160.37,2669.0,148.6227,148.8266,148.6227,148.6505,2669.0
2021-11-03 11:00:00,160.22,160.22,160.03,160.06,7541.0,148.5115,148.5115,148.3354,148.3632,7541.0
2021-11-03 11:05:00,160.0,160.16,159.97,160.01,5590.0,148.3076,148.4559,148.2798,148.3168,5590.0
2021-11-03 11:10:00,160.07,160.23,160.07,160.21,2978.0,148.3724,148.5208,148.3724,148.5022,2978.0
2021-11-03 11:15:00,160.16,160.19,160.03,160.14,5092.0,148.4559,148.4837,148.3354,148.4373,5092.0
2021-11-03 11:20:00,160.13,160.26,160.09,160.09,3213.0,148.4281,148.5486,148.391,148.391,3213.0
2021-11-03 11:25:00,160.07,160.07,159.85,159.9,2508.0,148.3724,148.3724,148.1685,148.2149,2508.0
2021-11-03 11:30:00,159.89,160.12,159.89,159.98,2524.0,148.2056,148.4188,148.2056,148.289,2524.0
2021-11-03 11:35:00,160.0,160.04,159.85,159.9,8208.0,148.3076,148.3446,148.1685,148.2149,8208.0
2021-11-03 11:40:00,159.91,160.05,159.81,159.99,4235.0,148.2241,148.3539,148.1314,148.2983,4235.0
2021-11-03 11:45:00,159.95,160.02,159.88,159.98,5160.0,148.2612,148.3261,148.1963,148.289,5160.0
2021-11-03 11:50:00,159.97,160.01,159.9,159.96,11012.0,148.2798,148.3168,148.2149,148.2705,11012.0
2021-11-03 11:55:00,159.94,159.97,159.88,159.94,4407.0,148.2519,148.2798,148.1963,148.2519,4407.0
2021-11-03 12:00:00,159.94,159.99,159.9,159.92,3254.0,148.2519,148.2983,148.2149,148.2334,3254.0
2021-11-03 12:05:00,159.91,160.08,159.88,160.01,5723.0,148.2241,148.3817,148.1963,148.3168,5723.0
2021-11-03 12:10:00,159.94,159.97,159.9,159.95,4069.0,148.2519,148.2798,148.2149,148.2612,4069.0
2021-11-03 12:15:00,159.94,159.99,159.92,159.93,4582.0,148.2519,148.2983,148.2334,148.2427,4582.0
2021-11-03 12:20:00,159.94,159.94,159.84,159.87,4257.0,148.2519,148.2519,148.1593,148.1871,4257.0
2021-11-03 12:25:00,159.82,159.9,159.78,159.9,2458.0,148.1407,148.2149,148.1036,148.2149,2458.0
2021-11-03 12:30:00,159.85,159.95,159.84,159.95,2571.0,148.1685,148.2612,148.1593,148.2612,2571.0
2021-11-03 12:35:00,159.98,159.98,159.83,159.84,5228.0,148.289,148.289,148.15,148.1593,5228.0
2021-11-03 12:40:00,159.85,159.85,159.63,159.66,3176.0,148.1685,148.1685,147.9646,147.9924,3176.0
2021-11-03 12:45:00,159.66,159.66,159.44,159.5,32505.0,147.9924,147.9924,147.7885,147.8441,32505.0
2021-11-03 12:50:00,159.48,159.68,159.47,159.64,2403.0,147.8256,148.0109,147.8163,147.9739,2403.0
2021-11-03 12:55:00,159.62,159.63,159.57,159.58,1293.0,147.9553,147.9646,147.909,147.9183,1293.0
2021-11-03 13:00:00,159.59,159.6,159.51,159.58,2629.0,147.9275,147.9368,147.8534,147.9183,2629.0
2021-11-03 13:05:00,159.55,159.62,159.55,159.62,800.0,147.8905,147.9553,147.8905,147.9553,800.0
2021-11-03 13:10:00,159.6,159.69,159.6,159.69,3314.0,147.9368,148.0202,147.9368,148.0202,3314.0
2021-11-03 13:15:00,159.66,159.76,159.63,159.64,7579.0,147.9924,148.0851,147.9646,147.9739,7579.0
2021-11-03 13:20:00,159.61,159.7,159.59,159.68,5368.0,147.9461,148.0295,147.9275,148.0109,5368.0
2021-11-03 13:25:00,159.72,159.72,159.64,159.69,3228.0,148.048,148.048,147.9739,148.0202,3228.0
2021-11-03 13:30:00,159.65,159.67,159.58,159.59,9693.0,147.9831,148.0017,147.9183,147.9275,9693.0
2021-11-03 13:35:00,159.68,159.8,159.68,159.76,2429.0,148.0109,148.1222,148.0109,148.0851,2429.0
2021-11-03 13:40:00,159.76,159.77,159.72,159.77,1599.0,148.0851,148.0944,148.048,148.0944,1599.0
2021-11-03 13:45:00,159.74,159.84,159.68,159.75,3042.0,148.0666,148.1593,148.0109,148.0758,3042.0
2021-11-03 13:50:00,159.74,159.75,159.62,159.72,2667.0,148.0666,148.0758,147.9553,148.048,2667.0
2021-11-03 13:55:00,159.77,159.87,159.77,159.87,1622.0,148.0944,148.1871,148.0944,148.1871,1622.0
2021-11-03 14:00:00,159.91,160.17,159.75,160.05,6427.0,148.2241,148.4651,148.0758,148.3539,6427.0
2021-11-03 14:05:00,160.05,160.47,160.0,160.47,80104.0,148.3539,148.7432,148.3076,148.7432,80104.0
2021-11-03 14:10:00,160.39,160.39,160.11,160.37,7528.0,148.6691,148.6691,148.4095,148.6505,7528.0
2021-11-03 14:15:00,160.36,160.4,160.11,160.28,20059.0,148.6413,148.6783,148.4095,148.5671,20059.0
2021-11-03 14:20:00,160.32,160.46,160.27,160.27,15833.0,148.6042,148.7339,148.5578,148.5578,15833.0
2021-11-03 14:25:00,160.34,160.38,160.01,160.05,6937.0,148.6227,148.6598,148.3168,148.3539,6937.0
2021-11-03 14:30:00,160.03,160.04,159.87,159.94,4502.0,148.3354,148.3446,148.1871,148.2519,4502.0
2021-11-03 14:35:00,159.94,159.97,159.86,159.91,4190.0,148.2519,148.2798,148.1778,148.2241,4190.0
2021-11-03 14:40:00,159.92,160.24,159.91,160.07,19382.0,148.2334,148.53,148.2241,148.3724,19382.0
2021-11-03 14:45:00,160.14,160.46,160.1,160.4,16294.0,148.4373,148.7339,148.4003,148.6783,16294.0
2021-11-03 14:50:00,160.49,160.77,160.46,160.66,9239.0,148.7618,149.0213,148.7339,148.9193,9239.0
2021-11-03 14:55:00,160.68,160.85,160.55,160.72,5687.0,148.9379,149.0954,148.8174,148.9749,5687.0
2021-11-03 15:00:00,160.71,160.94,160.71,160.94,6782.0,148.9657,149.1789,148.9657,149.1789,6782.0
2021-11-03 15:05:00,160.92,161.16,160.88,161.16,6157.0,149.1603,149.3828,149.1233,149.3828,6157.0
2021-11-03 15:10:00,161.17,161.25,160.74,160.81,12622.0,149.3921,149.4662,148.9935,149.0584,12622.0
2021-11-03 15:15:00,160.82,160.83,160.62,160.74,10112.0,149.0676,149.0769,148.8823,148.9935,10112.0
2021-11-03 15:20:00,160.73,160.92,160.7,160.92,8270.0,148.9842,149.1603,148.9564,149.1603,8270.0
2021-11-03 15:25:00,160.92,161.02,160.8,161.02,11971.0,149.1603,149.253,149.0491,149.253,11971.0
2021-11-03 15:30:00,161.03,161.12,160.0,160.95,267804.0,149.2623,149.3457,148.3076,149.1881,267804.0
2021-11-03 15:35:00,161.01,161.04,160.71,160.75,12081.0,149.2438,149.2716,148.9657,149.0028,12081.0
2021-11-03 15:40:00,160.76,160.85,160.73,160.84,30426.0,149.012,149.0954,148.9842,149.0862,30426.0
2021-11-03 15:45:00,160.85,160.85,160.69,160.71,50114.0,149.0954,149.0954,148.9471,148.9657,50114.0
2021-11-03 15:50:00,160.73,160.77,160.45,160.5,35824.0,148.9842,149.0213,148.7247,148.771,35824.0
2021-11-03 15:55:00,160.48,160.52,160.23,160.25,99322.0,148.7525,148.7896,148.5208,148.5393,99322.0
2021-11-04 09:30:00,159.59,160.37,159.59,160.06,17040.0,147.9275,148.6505,147.9275,148.3632,17040.0
2021-11-04 09:35:00,159.72,159.92,158.97,158.97,6600.0,148.048,148.2334,147.3528,147.3528,6600.0
2021-11-04 09:40:00,159.09,159.56,159.06,159.16,4829.0,147.4641,147.8997,147.4363,147.529,4829.0
2021-11-04 09:45:00,159.01,159.01,158.41,158.69,3985.0,147.3899,147.3899,146.8338,147.0933,3985.0
2021-11-04 09:50:00,158.79,159.1,158.72,159.08,2195.0,147.186,147.4733,147.1211,147.4548,2195.0
2021-11-04 09:55:00,159.18,159.62,159.18,159.42,2011.0,147.5475,147.9553,147.5475,147.77,2011.0
2021-11-04 10:00:00,159.52,159.71,159.41,159.5,6677.0,147.8626,148.0388,147.7607,147.8441,6677.0
2021-11-04 10:05:00,159.42,159.62,159.24,159.24,5930.0,147.77,147.9553,147.6031,147.6031,5930.0
2021-11-04 10:10:00,159.31,159.31,159.01,159.17,5769.0,147.668,147.668,147.3899,147.5382,5769.0
2021-11-04 10:15:00,159.22,159.46,159.06,159.06,4340.0,147.5846,147.807,147.4363,147.4363,4340.0
2021-11-04 10:20:00,159.22,159.23,158.72,158.72,5126.0,147.5846,147.5938,147.1211,147.1211,5126.0
2021-11-04 10:25:00,158.71,158.84,158.59,158.66,17601.0,147.1118,147.2323,147.0006,147.0655,17601.0
2021-11-04 10:30:00,158.67,158.75,158.09,158.15,13470.0,147.0748,147.1489,146.5371,146.5928,13470.0
2021-11-04 10:35:00,158.14,158.14,157.77,157.86,8800.0,146.5835,146.5835,146.2405,146.324,8800.0
2021-11-04 10:40:00,157.84,158.0,157.79,157.93,9241.0,146.3054,146.4537,146.2591,146.3888,9241.0
2021-11-04 10:45:00,157.99,158.06,157.27,157.27,9653.0,146.4445,146.5093,145.7771,145.7771,9653.0
2021-11-04 10:50:00,157.26,157.41,157.07,157.29,12155.0,145.7678,145.9068,145.5917,145.7956,12155.0
2021-11-04 10:55:00,157.36,157.62,157.17,157.34,16397.0,145.8605,146.1015,145.6844,145.842,16397.0
2021-11-04 11:00:00,157.31,157.52,157.24,157.36,7024.0,145.8141,146.0088,145.7493,145.8605,7024.0
2021-11-04 11:05:00,157.36,157.62,157.22,157.53,8226.0,145.8605,146.1015,145.7307,146.0181,8226.0
2021-11-04 11:10:00,157.49,157.67,157.31,157.32,9930.0,145.981,146.1478,145.8141,145.8234,9930.0
2021-11-04 11:15:00,157.3,157.36,157.07,157.33,6080.0,145.8049,145.8605,145.5917,145.8327,6080.0
2021-11-04 11:20:00,157.39,157.49,157.3,157.39,7829.0,145.8883,145.981,145.8049,145.8883,7829.0
2021-11-04 11:25:00,157.4,157.51,157.3,157.37,14768.0,145.8976,145.9995,145.8049,145.8698,14768.0
2021-11-04 11:30:00,157.36,157.36,157.07,157.1,6039.0,145.8605,145.8605,145.5917,145.6195,6039.0
2021-11-04 11:35:00,157.1,157.35,157.04,157.28,7370.0,145.6195,145.8512,145.5639,145.7863,7370.0
2021-11-04 11:40:00,157.25,157.42,157.22,157.4,7100.0,145.7585,145.9161,145.7307,145.8976,7100.0
2021-11-04 11:45:00,157.4,157.43,157.09,157.09,5989.0,145.8976,145.9254,145.6102,145.6102,5989.0
2021-11-04 11:50:00,157.06,157.34,157.06,157.34,2685.0,145.5824,145.842,145.5824,145.842,2685.0
2021-11-04 11:55:00,157.32,157.58,157.31,157.45,4457.0,145.8234,146.0644,145.8141,145.9439,4457.0
2021-11-04 12:00:00,157.52,157.57,157.37,157.5,5047.0,146.0088,146.0551,145.8698,145.9903,5047.0
2021-11-04 12:05:00,157.49,157.57,157.48,157.52,5249.0,145.981,146.0551,145.9717,146.0088,5249.0
2021-11-04 12:10:00,157.55,157.76,157.51,157.76,4865.0,146.0366,146.2313,145.9995,146.2313,4865.0
2021-11-04 12:15:00,157.74,157.74,157.41,157.43,5820.0,146.2127,146.2127,145.9068,145.9254,5820.0
2021-11-04 12:20:00,157.46,157.6,157.34,157.34,3994.0,145.9532,146.083,145.842,145.842,3994.0
2021-11-04 12:25:00,157.34,157.34,157.13,157.13,3393.0,145.842,145.842,145.6473,145.6473,3393.0
2021-11-04 12:30:00,157.13,157.24,157.09,157.22,2535.0,145.6473,145.7493,145.6102,145.7307,2535.0
2021-11-04 12:35:00,157.25,157.29,157.19,157.22,4685.0,145.7585,145.7956,145.7029,145.7307,4685.0
2021-11-04 12:40:00,157.26,157.29,157.18,157.29,3974.0,145.7678,145.7956,145.6936,145.7956,3974.0
2021-11-04 12:45:00,157.29,157.3,157.1,157.16,9788.0,145.7956,145.8049,145.6195,145.6751,9788.0
2021-11-04 12:50:00,157.2,157.42,157.19,157.38,2054.0,145.7122,145.9161,145.7029,145.879,2054.0
2021-11-04 12:55:00,157.38,157.42,157.31,157.32,6234.0,145.879,145.9161,145.8141,145.8234,6234.0
2021-11-04 13:00:00,157.36,157.56,157.31,157.53,5290.0,145.8605,146.0459,145.8141,146.0181,5290.0
2021-11-04 13:05:00,157.52,157.65,157.52,157.59,3001.0,146.0088,146.1293,146.0088,146.0737,3001.0
2021-11-04 13:10:00,157.61,157.77,157.61,157.77,4810.0,146.0922,146.2405,146.0922,146.2405,4810.0
2021-11-04 13:15:00,157.78,157.93,157.78,157.9,10431.0,146.2498,146.3888,146.2498,146.361,10431.0
2021-11-04 13:20:00,157.9,157.9,157.71,157.83,4383.0,146.361,146.361,146.1849,146.2961,4383.0
2021-11-04 13:25:00,157.81,157.97,157.75,157.92,5314.0,146.2776,146.4259,146.222,146.3796,5314.0
2021-11-04 13:30:00,157.9,157.9,157.43,157.43,9974.0,146.361,146.361,145.9254,145.9254,9974.0
2021-11-04 13:35:00,157.46,157.63,157.43,157.51,5193.0,145.9532,146.1108,145.9254,145.9995,5193.0
2021-11-04 13:40:00,157.53,157.55,157.43,157.44,5613.0,146.0181,146.0366,145.9254,145.9346,5613.0
2021-11-04 13:45:00,157.41,157.41,157.24,157.24,7215.0,145.9068,145.9068,145.7493,145.7493,7215.0
2021-11-04 13:50:00,157.25,157.3,157.21,157.3,2546.0,145.7585,145.8049,145.7215,145.8049,2546.0
2021-11-04 13:55:00,157.28,157.3,157.22,157.27,3612.0,145.7863,145.8049,145.7307,145.7771,3612.0
2021-11-04 14:00:00,157.25,157.31,157.16,157.23,8006.0,145.7585,145.8141,145.6751,145.74,8006.0
2021-11-04 14:05:00,157.25,157.44,157.18,157.2,13066.0,145.7585,145.9346,145.6936,145.7122,13066.0
2021-11-04 14:10:00,157.21,157.29,157.11,157.19,19799.0,145.7215,145.7956,145.6288,145.7029,19799.0
2021-11-04 14:15:00,157.21,157.21,156.83,156.89,4366.0,145.7215,145.7215,145.3692,145.4248,4366.0
2021-11-04 14:20:00,156.91,156.96,156.87,156.87,6833.0,145.4434,145.4897,145.4063,145.4063,6833.0
2021-11-04 14:25:00,156.83,156.84,156.58,156.65,3720.0,145.3692,145.3785,145.1375,145.2024,3720.0
2021-11-04 14:30:00,156.63,156.63,156.33,156.39,9226.0,145.1838,145.1838,144.9058,144.9614,9226.0
2021-11-04 14:35:00,156.46,156.5,156.28,156.28,6200.0,145.0263,145.0633,144.8594,144.8594,6200.0
2021-11-04 14:40:00,156.34,156.44,156.28,156.33,6064.0,144.915,145.0077,144.8594,144.9058,6064.0
2021-11-04 14:45:00,156.34,156.35,156.25,156.31,5757.0,144.915,144.9243,144.8316,144.8872,5757.0
2021-11-04 14:50:00,156.33,156.51,156.33,156.44,7793.0,144.9058,145.0726,144.9058,145.0077,7793.0
2021-11-04 14:55:00,156.47,156.57,156.42,156.57,3909.0,145.0355,145.1282,144.9892,145.1282,3909.0
2021-11-04 15:00:00,156.55,156.55,156.39,156.4,9850.0,145.1097,145.1097,144.9614,144.9706,9850.0
2021-11-04 15:05:00,156.36,156.53,156.36,156.51,9468.0,144.9336,145.0911,144.9336,145.0726,9468.0
2021-11-04 15:10:00,156.49,156.52,156.4,156.42,12249.0,145.0541,145.0819,144.9706,144.9892,12249.0
2021-11-04 15:15:00,156.42,156.45,156.28,156.35,9090.0,144.9892,145.017,144.8594,144.9243,9090.0
2021-11-04 15:20:00,156.36,156.61,156.2,156.56,12134.0,144.9336,145.1653,144.7853,145.119,12134.0
2021-11-04 15:25:00,156.56,156.59,156.39,156.39,8820.0,145.119,145.1468,144.9614,144.9614,8820.0
2021-11-04 15:30:00,156.38,156.39,156.12,156.34,37919.0,144.9521,144.9614,144.7111,144.915,37919.0
2021-11-04 15:35:00,156.37,156.72,156.37,156.72,10579.0,144.9428,145.2673,144.9428,145.2673,10579.0
2021-11-04 15:40:00,156.69,156.83,156.67,156.82,17038.0,145.2395,145.3692,145.2209,145.36,17038.0
2021-11-04 15:45:00,156.8,156.92,156.76,156.79,15495.0,145.3414,145.4526,145.3043,145.3321,15495.0
2021-11-04 15:50:00,156.79,157.16,156.79,157.16,21114.0,145.3321,145.6751,145.3321,145.6751,21114.0
2021-11-04 15:55:00,157.15,157.31,156.49,156.5,236361.0,145.6658,145.8141,145.0541,145.0633,236361.0
2021-11-05 09:30:00,157.74,159.43,156.93,159.26,19105.0,146.2127,147.7792,145.4619,147.6216,19105.0
2021-11-05 09:35:00,159.46,159.47,158.12,158.25,20669.0,147.807,147.8163,146.565,146.6855,20669.0
2021-11-05 09:40:00,158.47,159.49,158.23,159.18,24137.0,146.8894,147.8348,146.6669,147.5475,24137.0
2021-11-05 09:45:00,159.18,159.4,158.88,159.36,20807.0,147.5475,147.7514,147.2694,147.7143,20807.0
2021-11-05 09:50:00,159.31,159.46,158.72,159.0,12100.0,147.668,147.807,147.1211,147.3806,12100.0
2021-11-05 09:55:00,159.14,159.27,158.94,159.03,5170.0,147.5104,147.6309,147.325,147.4085,5170.0
2021-11-05 10:00:00,159.1,159.32,158.5,158.5,14239.0,147.4733,147.6773,146.9172,146.9172,14239.0
2021-11-05 10:05:00,158.59,159.41,158.59,159.3,17636.0,147.0006,147.7607,147.0006,147.6587,17636.0
2021-11-05 10:10:00,159.3,159.75,159.3,159.63,8097.0,147.6587,148.0758,147.6587,147.9646,8097.0
2021-11-05 10:15:00,159.66,159.8,159.5,159.68,5906.0,147.9924,148.1222,147.8441,148.0109,5906.0
2021-11-05 10:20:00,159.78,159.83,159.4,159.41,20192.0,148.1036,148.15,147.7514,147.7607,20192.0
2021-11-05 10:25:00,159.55,159.76,159.51,159.7,3122.0,147.8905,148.0851,147.8534,148.0295,3122.0
2021-11-05 10:30:00,159.69,159.83,159.69,159.76,6176.0,148.0202,148.15,148.0202,148.0851,6176.0
2021-11-05 10:35:00,159.75,160.13,159.73,159.73,11410.0,148.0758,148.4281,148.0573,148.0573,11410.0
2021-11-05 10:40:00,159.78,159.95,159.68,159.81,5658.0,148.1036,148.2612,148.0109,148.1314,5658.0
2021-11-05 10:45:00,159.82,159.89,159.7,159.89,4124.0,148.1407,148.2056,148.0295,148.2056,4124.0
2021-11-05 10:50:00,159.91,159.97,159.83,159.95,5887.0,148.2241,148.2798,148.15,148.2612,5887.0
2021-11-05 10:55:00,159.98,160.09,159.92,160.04,8797.0,148.289,148.391,148.2334,148.3446,8797.0
2021-11-05 11:00:00,160.08,160.42,160.04,160.39,6476.0,148.3817,148.6969,148.3446,148.6691,6476.0
2021-11-05 11:05:00,160.32,160.33,159.96,160.24,5700.0,148.6042,148.6134,148.2705,148.53,5700.0
2021-11-05 11:10:00,160.27,160.4,159.91,160.11,18854.0,148.5578,148.6783,148.2241,148.4095,18854.0
2021-11-05 11:15:00,160.09,160.09,159.72,159.99,9649.0,148.391,148.391,148.048,148.2983,9649.0
2021-11-05 11:20:00,159.95,160.08,159.95,159.97,3057.0,148.2612,148.3817,148.2612,148.2798,3057.0
2021-11-05 11:25:00,159.85,159.94,159.83,159.84,4195.0,148.1685,148.2519,148.15,148.1593,4195.0
2021-11-05 11:30:00,159.87,159.87,159.56,159.56,6187.0,148.1871,148.1871,147.8997,147.8997,6187.0
2021-11-05 11:35:00,159.54,159.54,159.3,159.48,7195.0,147.8812,147.8812,147.6587,147.8256,7195.0
2021-11-05 11:40:00,159.48,159.56,159.42,159.49,7454.0,147.8256,147.8997,147.77,147.8348,7454.0
2021-11-05 11:45:00,159.45,159.82,159.44,159.78,15680.0,147.7978,148.1407,147.7885,148.1036,15680.0
2021-11-05 11:50:00,159.7,159.75,159.46,159.66,4075.0,148.0295,148.0758,147.807,147.9924,4075.0
2021-11-05 11:55:00,159.62,159.62,159.45,159.47,9651.0,147.9553,147.9553,147.7978,147.8163,9651.0
2021-11-05 12:00:00,159.5,159.59,159.47,159.51,3122.0,147.8441,147.9275,147.8163,147.8534,3122.0
2021-11-05 12:05:00,159.52,159.52,159.45,159.5,4103.0,147.8626,147.8626,147.7978,147.8441,4103.0
2021-11-05 12:10:00,159.54,159.54,159.37,159.37,2286.0,147.8812,147.8812,147.7236,147.7236,2286.0
2021-11-05 12:15:00,159.41,159.6,159.41,159.54,5914.0,147.7607,147.9368,147.7607,147.8812,5914.0
2021-11-05 12:20:00,159.62,159.71,159.57,159.63,4422.0,147.9553,148.0388,147.909,147.9646,4422.0
2021-11-05 12:25:00,159.63,159.82,159.57,159.8,5306.0,147.9646,148.1407,147.909,148.1222,5306.0
2021-11-05 12:30:00,159.81,159.96,159.76,159.96,4412.0,148.1314,148.2705,148.0851,148.2705,4412.0
2021-11-05 12:35:00,159.97,160.01,159.85,159.96,7191.0,148.2798,148.3168,148.1685,148.2705,7191.0
2021-11-05 12:40:00,159.91,159.92,159.79,159.92,1878.0,148.2241,148.2334,148.1129,148.2334,1878.0
2021-11-05 12:45:00,159.95,160.03,159.87,159.98,4630.0,148.2612,148.3354,148.1871,148.289,4630.0
2021-11-05 12:50:00,159.98,159.98,159.75,159.79,8127.0,148.289,148.289,148.0758,148.1129,8127.0
2021-11-05 12:55:00,159.79,159.84,159.62,159.62,3005.0,148.1129,148.1593,147.9553,147.9553,3005.0
2021-11-05 13:00:00,159.59,159.92,159.56,159.92,4663.0,147.9275,148.2334,147.8997,148.2334,4663.0
2021-11-05 13:05:00,159.89,159.89,159.72,159.72,3908.0,148.2056,148.2056,148.048,148.048,3908.0
2021-11-05 13:10:00,159.75,159.84,159.69,159.69,9294.0,148.0758,148.1593,148.0202,148.0202,9294.0
2021-11-05 13:15:00,159.74,160.05,159.71,160.03,6682.0,148.0666,148.3539,148.0388,148.3354,6682.0
2021-11-05 13:20:00,160.01,160.12,159.82,159.82,7199.0,148.3168,148.4188,148.1407,148.1407,7199.0
2021-11-05 13:25:00,159.79,159.79,159.26,159.26,9046.0,148.1129,148.1129,147.6216,147.6216,9046.0
2021-11-05 13:30:00,159.32,159.77,159.32,159.77,2093.0,147.6773,148.0944,147.6773,148.0944,2093.0
2021-11-05 13:35:00,159.74,159.78,159.65,159.66,8906.0,148.0666,148.1036,147.9831,147.9924,8906.0
2021-11-05 13:40:00,159.62,159.62,159.48,159.59,7395.0,147.9553,147.9553,147.8256,147.9275,7395.0
2021-11-05 13:45:00,159.57,159.58,159.5,159.5,7870.0,147.909,147.9183,147.8441,147.8441,7870.0
2021-11-05 13:50:00,159.5,159.8,159.5,159.8,8951.0,147.8441,148.1222,147.8441,148.1222,8951.0
2021-11-05 13:55:00,159.75,159.82,159.64,159.81,9189.0,148.0758,148.1407,147.9739,148.1314,9189.0
2021-11-05 14:00:00,159.8,159.85,159.72,159.84,10135.0,148.1222,148.1685,148.048,148.1593,10135.0
2021-11-05 14:05:00,159.88,160.18,159.87,160.11,5816.0,148.1963,148.4744,148.1871,148.4095,5816.0
2021-11-05 14:10:00,160.1,160.39,160.04,160.38,4639.0,148.4003,148.6691,148.3446,148.6598,4639.0
2021-11-05 14:15:00,160.37,160.44,160.23,160.3,11057.0,148.6505,148.7154,148.5208,148.5856,11057.0
2021-11-05 14:20:00,160.27,160.28,160.14,160.18,30248.0,148.5578,148.5671,148.4373,148.4744,30248.0
2021-11-05 14:25:00,160.21,160.28,160.13,160.16,34191.0,148.5022,148.5671,148.4281,148.4559,34191.0
2021-11-05 14:30:00,160.15,160.15,159.94,159.99,10980.0,148.4466,148.4466,148.2519,148.2983,10980.0
2021-11-05 14:35:00,159.91,159.97,159.85,159.88,6215.0,148.2241,148.2798,148.1685,148.1963,6215.0
2021-11-05 14:40:00,159.88,160.13,159.87,160.02,8588.0,148.1963,148.4281,148.1871,148.3261,8588.0
2021-11-05 14:45:00,160.06,160.07,159.88,159.99,106794.0,148.3632,148.3724,148.1963,148.2983,106794.0
2021-11-05 14:50:00,159.95,160.05,159.9,160.02,5807.0,148.2612,148.3539,148.2149,148.3261,5807.0
2021-11-05 14:55:00,160.02,160.06,159.94,159.94,2813.0,148.3261,148.3632,148.2519,148.2519,2813.0
2021-11-05 15:00:00,159.99,159.99,159.76,159.84,8566.0,148.2983,148.2983,148.0851,148.1593,8566.0
2021-11-05 15:05:00,159.86,159.94,159.78,159.78,3393.0,148.1778,148.2519,148.1036,148.1036,3393.0
2021-11-05 15:10:00,159.78,159.87,159.7,159.87,7203.0,148.1036,148.1871,148.0295,148.1871,7203.0
2021-11-05 15:15:00,159.83,159.83,159.77,159.78,5197.0,148.15,148.15,148.0944,148.1036,5197.0
2021-11-05 15:20:00,159.79,159.8,159.69,159.8,7625.0,148.1129,148.1222,148.0202,148.1222,7625.0
2021-11-05 15:25:00,159.81,159.81,159.67,159.81,11576.0,148.1314,148.1314,148.0017,148.1314,11576.0
2021-11-05 15:30:00,159.81,159.88,159.73,159.88,17071.0,148.1314,148.1963,148.0573,148.1963,17071.0
2021-11-05 15:35:00,159.97,160.25,159.95,160.25,14350.0,148.2798,148.5393,148.2612,148.5393,14350.0
2021-11-05 15:40:00,160.27,160.27,160.0,160.09,20252.0,148.5578,148.5578,148.3076,148.391,20252.0
2021-11-05 15:45:00,160.05,160.2,160.04,160.15,10884.0,148.3539,148.4929,148.3446,148.4466,10884.0
2021-11-05 15:50:00,160.17,160.34,160.05,160.07,22070.0,148.4651,148.6227,148.3539,148.3724,22070.0
2021-11-05 15:55:00,160.05,160.07,159.5,159.6,204183.0,148.3539,148.3724,147.8441,147.9368,204183.0
2021-11-08 09:30:00,160.21,160.88,159.97,160.49,13810.0,148.5022,149.1233,148.2798,148.7618,13810.0
2021-11-08 09:35:00,160.44,160.44,159.85,159.99,10265.0,148.7154,148.7154,148.1685,148.2983,10265.0
2021-11-08 09:40:00,159.94,160.62,159.94,160.62,2398.0,148.2519,148.8823,148.2519,148.8823,2398.0
2021-11-08 09:45:00,160.68,160.68,160.33,160.47,5106.0,148.9379,148.9379,148.6134,148.7432,5106.0
2021-11-08 09:50:00,160.53,160.58,160.36,160.42,5247.0,148.7988,148.8452,148.6413,148.6969,5247.0
2021-11-08 09:55:00,160.37,160.37,159.69,160.12,4759.0,148.6505,148.6505,148.0202,148.4188,4759.0
2021-11-08 10:00:00,160.0,160.0,159.6,159.83,4068.0,148.3076,148.3076,147.9368,148.15,4068.0
2021-11-08 10:05:00,159.68,159.68,159.36,159.45,3352.0,148.0109,148.0109,147.7143,147.7978,3352.0
2021-11-08 10:10:00,159.4,159.7,159.25,159.25,7575.0,147.7514,148.0295,147.6124,147.6124,7575.0
2021-11-08 10:15:00,159.19,159.6,159.19,159.55,3568.0,147.5568,147.9368,147.5568,147.8905,3568.0
2021-11-08 10:20:00,159.52,159.81,159.49,159.71,3619.0,147.8626,148.1314,147.8348,148.0388,3619.0
2021-11-08 10:25:00,159.81,159.92,159.49,159.55,9605.0,148.1314,148.2334,147.8348,147.8905,9605.0
2021-11-08 10:30:00,159.53,159.6,159.1,159.35,15393.0,147.8719,147.9368,147.4733,147.7051,15393.0
2021-11-08 10:35:00,159.45,159.69,159.39,159.69,8117.0,147.7978,148.0202,147.7421,148.0202,8117.0
2021-11-08 10:40:00,159.6,159.67,159.29,159.62,5265.0,147.9368,148.0017,147.6495,147.9553,5265.0
2021-11-08 10:45:00,159.49,159.89,159.43,159.86,9108.0,147.8348,148.2056,147.7792,148.1778,9108.0
2021-11-08 10:50:00,159.87,159.9,159.76,159.86,8879.0,148.1871,148.2149,148.0851,148.1778,8879.0
2021-11-08 10:55:00,159.8,159.86,159.75,159.76,3146.0,148.1222,148.1778,148.0758,148.0851,3146.0
2021-11-08 11:00:00,159.81,160.0,159.79,159.79,7904.0,148.1314,148.3076,148.1129,148.1129,7904.0
2021-11-08 11:05:00,159.81,159.81,159.35,159.4,7269.0,148.1314,148.1314,147.7051,147.7514,7269.0
2021-11-08 11:10:00,159.43,159.66,159.34,159.55,13273.0,147.7792,147.9924,147.6958,147.8905,13273.0
2021-11-08 11:15:00,159.55,159.87,159.55,159.83,6048.0,147.8905,148.1871,147.8905,148.15,6048.0
2021-11-08 11:20:00,159.75,159.75,159.44,159.69,5468.0,148.0758,148.0758,147.7885,148.0202,5468.0
2021-11-08 11:25:00,159.79,159.82,159.76,159.79,2397.0,148.1129,148.1407,148.0851,148.1129,2397.0
2021-11-08 11:30:00,159.78,159.8,159.6,159.6,6245.0,148.1036,148.1222,147.9368,147.9368,6245.0
2021-11-08 11:35:00,159.58,159.61,159.27,159.34,18466.0,147.9183,147.9461,147.6309,147.6958,18466.0
2021-11-08 11:40:00,159.42,159.5,159.35,159.38,6100.0,147.77,147.8441,147.7051,147.7329,6100.0
2021-11-08 11:45:00,159.38,159.59,159.33,159.53,3541.0,147.7329,147.9275,147.6865,147.8719,3541.0
2021-11-08 11:50:00,159.5,159.58,159.44,159.54,4952.0,147.8441,147.9183,147.7885,147.8812,4952.0
2021-11-08 11:55:00,159.51,159.52,159.44,159.47,4541.0,147.8534,147.8626,147.7885,147.8163,4541.0
2021-11-08 12:00:00,159.45,159.45,159.23,159.28,3753.0,147.7978,147.7978,147.5938,147.6402,3753.0
2021-11-08 12:05:00,159.3,159.55,159.3,159.53,26075.0,147.6587,147.8905,147.6587,147.8719,26075.0
2021-11-08 12:10:00,159.5,159.59,159.49,159.53,2384.0,147.8441,147.9275,147.8348,147.8719,2384.0
2021-11-08 12:15:00,159.55,159.65,159.53,159.53,11051.0,147.8905,147.9831,147.8719,147.8719,11051.0
2021-11-08 12:20:00,159.45,159.46,159.43,159.46,1388.0,147.7978,147.807,147.7792,147.807,1388.0
2021-11-08 12:25:00,159.55,159.63,159.52,159.55,4378.0,147.8905,147.9646,147.8626,147.8905,4378.0
2021-11-08 12:30:00,159.55,159.55,159.36,159.5,4089.0,147.8905,147.8905,147.7143,147.8441,4089.0
2021-11-08 12:35:00,159.49,159.51,159.44,159.47,7160.0,147.8348,147.8534,147.7885,147.8163,7160.0
2021-11-08 12:40:00,159.5,159.5,159.34,159.34,3835.0,147.8441,147.8441,147.6958,147.6958,3835.0
2021-11-08 12:45:00,159.35,159.36,159.26,159.28,2885.0,147.7051,147.7143,147.6216,147.6402,2885.0
2021-11-08 12:50:00,159.25,159.26,159.18,159.24,2469.0,147.6124,147.6216,147.5475,147.6031,2469.0
2021-11-08 12:55:00,159.2,159.2,159.03,159.14,11407.0,147.566,147.566,147.4085,147.5104,11407.0
2021-11-08 13:00:00,159.14,159.21,159.09,159.21,4149.0,147.5104,147.5753,147.4641,147.5753,4149.0
2021-11-08 13:05:00,159.18,159.18,159.09,159.09,3290.0,147.5475,147.5475,147.4641,147.4641,3290.0
2021-11-08 13:10:00,159.08,159.09,159.0,159.0,3743.0,147.4548,147.4641,147.3806,147.3806,3743.0
2021-11-08 13:15:00,159.0,159.06,158.93,158.96,2254.0,147.3806,147.4363,147.3158,147.3436,2254.0
2021-11-08 13:20:00,159.0,159.05,158.96,159.0,3261.0,147.3806,147.427,147.3436,147.3806,3261.0
2021-11-08 13:25:00,159.02,159.07,158.97,159.04,4987.0,147.3992,147.4455,147.3528,147.4177,4987.0
2021-11-08 13:30:00,158.98,159.12,158.9,159.12,7140.0,147.3621,147.4919,147.288,147.4919,7140.0
2021-11-08 13:35:00,159.11,159.19,159.11,159.13,1983.0,147.4826,147.5568,147.4826,147.5011,1983.0
2021-11-08 13:40:00,159.11,159.23,159.07,159.2,4957.0,147.4826,147.5938,147.4455,147.566,4957.0
2021-11-08 13:45:00,159.16,159.3,159.16,159.3,3423.0,147.529,147.6587,147.529,147.6587,3423.0
2021-11-08 13:50:00,159.3,159.41,159.26,159.41,1764.0,147.6587,147.7607,147.6216,147.7607,1764.0
2021-11-08 13:55:00,159.45,159.45,159.37,159.42,5771.0,147.7978,147.7978,147.7236,147.77,5771.0
2021-11-08 14:00:00,159.4,159.54,159.4,159.52,5190.0,147.7514,147.8812,147.7514,147.8626,5190.0
2021-11-08 14:05:00,159.48,159.52,159.43,159.48,2749.0,147.8256,147.8626,147.7792,147.8256,2749.0
2021-11-08 14:10:00,159.47,159.49,159.41,159.41,2360.0,147.8163,147.8348,147.7607,147.7607,2360.0
2021-11-08 14:15:00,159.4,159.41,159.35,159.4,2860.0,147.7514,147.7607,147.7051,147.7514,2860.0
2021-11-08 14:20:00,159.39,159.39,159.22,159.28,3651.0,147.7421,147.7421,147.5846,147.6402,3651.0
2021-11-08 14:25:00,159.32,159.33,159.27,159.31,3800.0,147.6773,147.6865,147.6309,147.668,3800.0
2021-11-08 14:30:00,159.31,159.47,159.31,159.42,4417.0,147.668,147.8163,147.668,147.77,4417.0
2021-11-08 14:35:00,159.42,159.42,159.26,159.27,4918.0,147.77,147.77,147.6216,147.6309,4918.0
2021-11-08 14:40:00,159.27,159.29,159.21,159.21,3812.0,147.6309,147.6495,147.5753,147.5753,3812.0
2021-11-08 14:45:00,159.22,159.23,159.16,159.17,3540.0,147.5846,147.5938,147.529,147.5382,3540.0
2021-11-08 14:50:00,159.15,159.15,159.08,159.11,3263.0,147.5197,147.5197,147.4548,147.4826,3263.0
2021-11-08 14:55:00,159.14,159.23,159.13,159.22,4196.0,147.5104,147.5938,147.5011,147.5846,4196.0
2021-11-08 15:00:00,159.25,159.26,159.06,159.06,8599.0,147.6124,147.6216,147.4363,147.4363,8599.0
2021-11-08 15:05:00,159.07,159.08,158.64,158.74,8370.0,147.4455,147.4548,147.047,147.1396,8370.0
2021-11-08 15:10:00,158.78,158.94,158.78,158.94,3821.0,147.1767,147.325,147.1767,147.325,3821.0
2021-11-08 15:15:00,158.94,158.94,158.77,158.77,6158.0,147.325,147.325,147.1675,147.1675,6158.0
2021-11-08 15:20:00,158.78,158.84,158.77,158.83,4125.0,147.1767,147.2323,147.1675,147.2231,4125.0
2021-11-08 15:25:00,158.82,158.87,158.73,158.87,9733.0,147.2138,147.2601,147.1304,147.2601,9733.0
2021-11-08 15:30:00,158.92,159.1,158.87,159.1,6286.0,147.3065,147.4733,147.2601,147.4733,6286.0
2021-11-08 15:35:00,159.09,159.13,158.98,159.03,17869.0,147.4641,147.5011,147.3621,147.4085,17869.0
2021-11-08 15:40:00,159.04,159.11,158.91,159.0,17138.0,147.4177,147.4826,147.2972,147.3806,17138.0
2021-11-08 15:45:00,159.0,159.15,158.93,158.96,15718.0,147.3806,147.5197,147.3158,147.3436,15718.0
2021-11-08 15:50:00,158.95,159.08,158.91,158.93,23690.0,147.3343,147.4548,147.2972,147.3158,23690.0
2021-11-08 15:55:00,158.94,158.94,158.61,158.68,78785.0,147.325,147.325,147.0191,147.084,78785.0
2021-11-09 09:30:00,158.12,158.86,157.73,158.86,10730.0,146.565,147.2509,146.2035,147.2509,10730.0
2021-11-09 09:35:00,158.99,158.99,158.7,158.8,10435.0,147.3714,147.3714,147.1026,147.1953,10435.0
2021-11-09 09:40:00,158.98,159.0,158.28,158.28,9659.0,147.3621,147.3806,146.7133,146.7133,9659.0
2021-11-09 09:45:00,158.15,158.36,157.97,158.25,5386.0,146.5928,146.7874,146.4259,146.6855,5386.0
2021-11-09 09:50:00,158.39,158.54,158.37,158.46,6075.0,146.8152,146.9543,146.7967,146.8801,6075.0
2021-11-09 09:55:00,158.56,158.72,158.27,158.44,8582.0,146.9728,147.1211,146.704,146.8616,8582.0
2021-11-09 10:00:00,158.41,158.44,157.98,158.02,13110.0,146.8338,146.8616,146.4352,146.4723,13110.0
2021-11-09 10:05:00,158.14,158.37,158.09,158.09,5257.0,146.5835,146.7967,146.5371,146.5371,5257.0
2021-11-09 10:10:00,158.08,158.16,157.89,157.96,6043.0,146.5279,146.602,146.3518,146.4166,6043.0
2021-11-09 10:15:00,157.89,157.95,157.27,157.35,9350.0,146.3518,146.4074,145.7771,145.8512,9350.0
2021-11-09 10:20:00,157.37,157.49,157.37,157.49,3675.0,145.8698,145.981,145.8698,145.981,3675.0
2021-11-09 10:25:00,157.45,157.86,157.4,157.86,11192.0,145.9439,146.324,145.8976,146.324,11192.0
2021-11-09 10:30:00,158.0,158.1,158.0,158.09,2375.0,146.4537,146.5464,146.4537,146.5371,2375.0
2021-11-09 10:35:00,158.03,158.03,157.89,157.89,5435.0,146.4815,146.4815,146.3518,146.3518,5435.0
2021-11-09 10:40:00,157.85,158.0,157.85,157.92,5462.0,146.3147,146.4537,146.3147,146.3796,5462.0
2021-11-09 10:45:00,157.85,157.85,157.52,157.53,6503.0,146.3147,146.3147,146.0088,146.0181,6503.0
2021-11-09 10:50:00,157.56,157.78,157.49,157.73,2936.0,146.0459,146.2498,145.981,146.2035,2936.0
2021-11-09 10:55:00,157.7,157.86,157.67,157.68,5633.0,146.1756,146.324,146.1478,146.1571,5633.0
2021-11-09 11:00:00,157.69,157.75,157.54,157.69,4164.0,146.1664,146.222,146.0273,146.1664,4164.0
2021-11-09 11:05:00,157.65,157.65,157.34,157.44,6675.0,146.1293,146.1293,145.842,145.9346,6675.0
2021-11-09 11:10:00,157.4,157.5,157.32,157.5,5250.0,145.8976,145.9903,145.8234,145.9903,5250.0
2021-11-09 11:15:00,157.43,157.7,157.4,157.64,3928.0,145.9254,146.1756,145.8976,146.12,3928.0
2021-11-09 11:20:00,157.6,157.6,157.46,157.49,4382.0,146.083,146.083,145.9532,145.981,4382.0
2021-11-09 11:25:00,157.46,157.54,157.42,157.49,4610.0,145.9532,146.0273,145.9161,145.981,4610.0
2021-11-09 11:30:00,157.5,157.65,157.44,157.48,6150.0,145.9903,146.1293,145.9346,145.9717,6150.0
2021-11-09 11:35:00,157.42,157.5,157.32,157.43,9421.0,145.9161,145.9903,145.8234,145.9254,9421.0
2021-11-09 11:40:00,157.52,157.81,157.52,157.75,3617.0,146.0088,146.2776,146.0088,146.222,3617.0
2021-11-09 11:45:00,157.75,157.79,157.55,157.62,5027.0,146.222,146.2591,146.0366,146.1015,5027.0
2021-11-09 11:50:00,157.55,157.66,157.51,157.66,1968.0,146.0366,146.1386,145.9995,146.1386,1968.0
2021-11-09 11:55:00,157.61,157.67,157.59,157.64,3263.0,146.0922,146.1478,146.0737,146.12,3263.0
2021-11-09 12:00:00,157.62,157.84,157.62,157.81,3643.0,146.1015,146.3054,146.1015,146.2776,3643.0
2021-11-09 12:05:00,157.8,157.85,157.73,157.78,5295.0,146.2683,146.3147,146.2035,146.2498,5295.0
2021-11-09 12:10:00,157.82,157.97,157.79,157.93,2592.0,146.2869,146.4259,146.2591,146.3888,2592.0
2021-11-09 12:15:00,157.94,158.04,157.93,158.04,3701.0,146.3981,146.4908,146.3888,146.4908,3701.0
2021-11-09 12:20:00,158.09,158.1,158.02,158.1,7830.0,146.5371,146.5464,146.4723,146.5464,7830.0
2021-11-09 12:25:00,158.05,158.08,157.82,157.88,3970.0,146.5001,146.5279,146.2869,146.3425,3970.0
2021-11-09 12:30:00,157.9,158.08,157.9,158.04,2138.0,146.361,146.5279,146.361,146.4908,2138.0
2021-11-09 12:35:00,158.05,158.11,158.01,158.11,3153.0,146.5001,146.5557,146.463,146.5557,3153.0
2021-11-09 12:40:00,158.17,158.32,158.12,158.31,2230.0,146.6113,146.7503,146.565,146.7411,2230.0
2021-11-09 12:45:00,158.3,158.3,158.15,158.17,2650.0,146.7318,146.7318,146.5928,146.6113,2650.0
2021-11-09 12:50:00,158.15,158.25,158.11,158.21,3258.0,146.5928,146.6855,146.5557,146.6484,3258.0
2021-11-09 12:55:00,158.27,158.27,158.22,158.26,2041.0,146.704,146.704,146.6576,146.6947,2041.0
2021-11-09 13:00:00,158.23,158.28,158.17,158.23,2214.0,146.6669,146.7133,146.6113,146.6669,2214.0
2021-11-09 13:05:00,158.2,158.26,158.17,158.26,1747.0,146.6391,146.6947,146.6113,146.6947,1747.0
2021-11-09 13:10:00,158.21,158.21,158.13,158.13,2260.0,146.6484,146.6484,146.5742,146.5742,2260.0
2021-11-09 13:15:00,158.13,158.19,158.11,158.13,3128.0,146.5742,146.6298,146.5557,146.5742,3128.0
2021-11-09 13:20:00,158.12,158.12,158.01,158.05,1590.0,146.565,146.565,146.463,146.5001,1590.0
2021-11-09 13:25:00,158.04,158.16,158.01,158.16,2070.0,146.4908,146.602,146.463,146.602,2070.0
2021-11-09 13:30:00,158.14,158.21,158.14,158.15,2686.0,146.5835,146.6484,146.5835,146.5928,2686.0
2021-11-09 13:35:00,158.15,158.16,158.07,158.1,1611.0,146.5928,146.602,146.5186,146.5464,1611.0
2021-11-09 13:40:00,158.07,158.1,158.06,158.07,5543.0,146.5186,146.5464,146.5093,146.5186,5543.0
2021-11-09 13:45:00,158.1,158.13,158.05,158.1,2699.0,146.5464,146.5742,146.5001,146.5464,2699.0
2021-11-09 13:50:00,158.14,158.17,158.02,158.02,3380.0,146.5835,146.6113,146.4723,146.4723,3380.0
2021-11-09 13:55:00,157.98,158.01,157.91,157.95,4897.0,146.4352,146.463,146.3703,146.4074,4897.0
2021-11-09 14:00:00,157.89,157.97,157.85,157.9,3356.0,146.3518,146.4259,146.3147,146.361,3356.0
2021-11-09 14:05:00,157.93,157.93,157.79,157.79,2484.0,146.3888,146.3888,146.2591,146.2591,2484.0
2021-11-09 14:10:00,157.78,157.78,157.6,157.65,4296.0,146.2498,146.2498,146.083,146.1293,4296.0
2021-11-09 14:15:00,157.68,157.88,157.68,157.88,2336.0,146.1571,146.3425,146.1571,146.3425,2336.0
2021-11-09 14:20:00,157.9,157.91,157.85,157.91,7012.0,146.361,146.3703,146.3147,146.3703,7012.0
2021-11-09 14:25:00,157.93,157.93,157.82,157.84,5169.0,146.3888,146.3888,146.2869,146.3054,5169.0
2021-11-09 14:30:00,157.84,157.87,157.8,157.84,3323.0,146.3054,146.3332,146.2683,146.3054,3323.0
2021-11-09 14:35:00,157.79,157.85,157.73,157.85,5383.0,146.2591,146.3147,146.2035,146.3147,5383.0
2021-11-09 14:40:00,157.92,157.95,157.92,157.92,1639.0,146.3796,146.4074,146.3796,146.3796,1639.0
2021-11-09 14:45:00,157.88,157.94,157.74,157.79,3942.0,146.3425,146.3981,146.2127,146.2591,3942.0
2021-11-09 14:50:00,157.76,157.78,157.71,157.72,3955.0,146.2313,146.2498,146.1849,146.1942,3955.0
2021-11-09 14:55:00,157.72,157.75,157.68,157.71,5413.0,146.1942,146.222,146.1571,146.1849,5413.0
2021-11-09 15:00:00,157.75,157.84,157.72,157.84,4690.0,146.222,146.3054,146.1942,146.3054,4690.0
2021-11-09 15:05:00,157.84,157.84,157.66,157.68,6089.0,146.3054,146.3054,146.1386,146.1571,6089.0
2021-11-09 15:10:00,157.68,157.69,157.58,157.61,4745.0,146.1571,146.1664,146.0644,146.0922,4745.0
2021-11-09 15:15:00,157.63,157.69,157.61,157.63,7430.0,146.1108,146.1664,146.0922,146.1108,7430.0
2021-11-09 15:20:00,157.66,157.83,157.66,157.81,5593.0,146.1386,146.2961,146.1386,146.2776,5593.0
2021-11-09 15:25:00,157.84,157.84,157.67,157.7,8317.0,146.3054,146.3054,146.1478,146.1756,8317.0
2021-11-09 15:30:00,157.71,157.71,157.35,157.42,7324.0,146.1849,146.1849,145.8512,145.9161,7324.0
2021-11-09 15:35:00,157.4,157.47,157.32,157.47,8278.0,145.8976,145.9625,145.8234,145.9625,8278.0
2021-11-09 15:40:00,157.45,157.62,157.41,157.58,15045.0,145.9439,146.1015,145.9068,146.0644,15045.0
2021-11-09 15:45:00,157.61,157.72,157.61,157.68,12951.0,146.0922,146.1942,146.0922,146.1571,12951.0
2021-11-09 15:50:00,157.7,157.81,157.7,157.79,22425.0,146.1756,146.2776,146.1756,146.2591,22425.0
2021-11-09 15:55:00,157.78,157.91,157.36,157.4,182189.0,146.2498,146.3703,145.8605,145.8976,182189.0
2021-11-10 09:30:00,157.68,158.63,157.68,158.62,12403.0,146.1571,147.0377,146.1571,147.0284,12403.0
2021-11-10 09:35:00,158.55,158.55,158.05,158.36,47351.0,146.9635,146.9635,146.5001,146.7874,47351.0
2021-11-10 09:40:00,158.73,158.82,158.61,158.68,2866.0,147.1304,147.2138,147.0191,147.084,2866.0
2021-11-10 09:45:00,158.55,158.65,157.96,157.96,10276.0,146.9635,147.0562,146.4166,146.4166,10276.0
2021-11-10 09:50:00,158.03,158.15,157.88,158.15,4937.0,146.4815,146.5928,146.3425,146.5928,4937.0
2021-11-10 09:55:00,158.22,158.26,158.05,158.26,4284.0,146.6576,146.6947,146.5001,146.6947,4284.0
2021-11-10 10:00:00,158.33,158.48,158.03,158.17,9534.0,146.7596,146.8986,146.4815,146.6113,9534.0
2021-11-10 10:05:00,158.18,158.22,157.88,157.96,4011.0,146.6206,146.6576,146.3425,146.4166,4011.0
2021-11-10 10:10:00,158.05,158.05,157.55,157.55,10749.0,146.5001,146.5001,146.0366,146.0366,10749.0
2021-11-10 10:15:00,157.54,157.54,157.39,157.4,2732.0,146.0273,146.0273,145.8883,145.8976,2732.0
2021-11-10 10:20:00,157.51,157.64,157.34,157.34,4144.0,145.9995,146.12,145.842,145.842,4144.0
2021-11-10 10:25:00,157.34,157.6,157.33,157.6,3192.0,145.842,146.083,145.8327,146.083,3192.0
2021-11-10 10:30:00,157.54,157.8,157.54,157.73,4338.0,146.0273,146.2683,146.0273,146.2035,4338.0
2021-11-10 10:35:00,157.79,157.94,157.79,157.87,6238.0,146.2591,146.3981,146.2591,146.3332,6238.0
2021-11-10 10:40:00,157.89,157.91,157.68,157.72,6180.0,146.3518,146.3703,146.1571,146.1942,6180.0
2021-11-10 10:45:00,157.68,157.71,157.61,157.66,3782.0,146.1571,146.1849,146.0922,146.1386,3782.0
2021-11-10 10:50:00,157.64,157.89,157.64,157.88,4286.0,146.12,146.3518,146.12,146.3425,4286.0
2021-11-10 10:55:00,157.79,158.02,157.79,157.87,5329.0,146.2591,146.4723,146.2591,146.3332,5329.0
2021-11-10 11:00:00,157.87,158.09,157.83,158.01,9132.0,146.3332,146.5371,146.2961,146.463,9132.0
2021-11-10 11:05:00,158.02,158.05,157.93,157.96,4569.0,146.4723,146.5001,146.3888,146.4166,4569.0
2021-11-10 11:10:00,157.99,158.05,157.92,158.03,5181.0,146.4445,146.5001,146.3796,146.4815,5181.0
2021-11-10 11:15:00,158.03,158.11,157.99,158.0,6294.0,146.4815,146.5557,146.4445,146.4537,6294.0
2021-11-10 11:20:00,157.96,158.06,157.96,158.01,6660.0,146.4166,146.5093,146.4166,146.463,6660.0
2021-11-10 11:25:00,158.03,158.18,157.99,158.18,6086.0,146.4815,146.6206,146.4445,146.6206,6086.0
2021-11-10 11:30:00,158.13,158.17,158.01,158.01,8351.0,146.5742,146.6113,146.463,146.463,8351.0
2021-11-10 11:35:00,158.12,158.2,158.08,158.18,3441.0,146.565,146.6391,146.5279,146.6206,3441.0
2021-11-10 11:40:00,158.2,158.31,158.2,158.31,1810.0,146.6391,146.7411,146.6391,146.7411,1810.0
2021-11-10 11:45:00,158.34,158.36,158.11,158.23,12155.0,146.7689,146.7874,146.5557,146.6669,12155.0
2021-11-10 11:50:00,158.25,158.36,158.2,158.26,3885.0,146.6855,146.7874,146.6391,146.6947,3885.0
2021-11-10 11:55:00,158.3,158.4,158.3,158.39,2955.0,146.7318,146.8245,146.7318,146.8152,2955.0
2021-11-10 12:00:00,158.39,158.43,158.36,158.37,1710.0,146.8152,146.8523,146.7874,146.7967,1710.0
2021-11-10 12:05:00,158.35,158.36,158.19,158.19,3043.0,146.7781,146.7874,146.6298,146.6298,3043.0
2021-11-10 12:10:00,158.2,158.22,158.14,158.16,3553.0,146.6391,146.6576,146.5835,146.602,3553.0
2021-11-10 12:15:00,158.12,158.19,158.12,158.13,2942.0,146.565,146.6298,146.565,146.5742,2942.0
2021-11-10 12:20:00,158.12,158.12,158.07,158.07,5313.0,146.565,146.565,146.5186,146.5186,5313.0
2021-11-10 12:25:00,158.09,158.12,158.04,158.05,2509.0,146.5371,146.565,146.4908,146.5001,2509.0
2021-11-10 12:30:00,158.07,158.13,158.07,158.13,4436.0,146.5186,146.5742,146.5186,146.5742,4436.0
2021-11-10 12:35:00,158.15,158.19,158.13,158.15,3255.0,146.5928,146.6298,146.5742,146.5928,3255.0
2021-11-10 12:40:00,158.11,158.11,157.95,157.95,2450.0,146.5557,146.5557,146.4074,146.4074,2450.0
2021-11-10 12:45:00,157.95,158.01,157.88,157.93,5737.0,146.4074,146.463,146.3425,146.3888,5737.0
2021-11-10 12:50:00,157.92,157.98,157.91,157.96,1449.0,146.3796,146.4352,146.3703,146.4166,1449.0
2021-11-10 12:55:00,157.95,157.98,157.89,157.89,3674.0,146.4074,146.4352,146.3518,146.3518,3674.0
2021-11-10 13:00:00,157.93,158.18,157.91,158.15,5784.0,146.3888,146.6206,146.3703,146.5928,5784.0
2021-11-10 13:05:00,158.12,158.13,157.92,158.02,4263.0,146.565,146.5742,146.3796,146.4723,4263.0
2021-11-10 13:10:00,158.09,158.21,158.02,158.02,3167.0,146.5371,146.6484,146.4723,146.4723,3167.0
2021-11-10 13:15:00,157.96,158.11,157.96,158.0,5805.0,146.4166,146.5557,146.4166,146.4537,5805.0
2021-11-10 13:20:00,157.93,158.08,157.93,158.04,3690.0,146.3888,146.5279,146.3888,146.4908,3690.0
2021-11-10 13:25:00,158.02,160.58,157.98,158.17,17424.0,146.4723,148.8452,146.4352,146.6113,17424.0
2021-11-10 13:30:00,158.1,158.15,158.04,158.13,3908.0,146.5464,146.5928,146.4908,146.5742,3908.0
2021-11-10 13:35:00,158.08,158.09,157.96,158.0,2814.0,146.5279,146.5371,146.4166,146.4537,2814.0
2021-11-10 13:40:00,158.02,158.17,158.0,158.1,3574.0,146.4723,146.6113,146.4537,146.5464,3574.0
2021-11-10 13:45:00,158.06,158.06,157.94,157.98,4523.0,146.5093,146.5093,146.3981,146.4352,4523.0
2021-11-10 13:50:00,157.97,158.06,157.95,158.01,4826.0,146.4259,146.5093,146.4074,146.463,4826.0
2021-11-10 13:55:00,158.03,158.1,157.96,158.08,4939.0,146.4815,146.5464,146.4166,146.5279,4939.0
2021-11-10 14:00:00,158.03,158.03,157.8,157.92,4433.0,146.4815,146.4815,146.2683,146.3796,4433.0
2021-11-10 14:05:00,157.82,158.02,157.8,158.02,2533.0,146.2869,146.4723,146.2683,146.4723,2533.0
2021-11-10 14:10:00,158.04,158.06,157.87,157.87,3686.0,146.4908,146.5093,146.3332,146.3332,3686.0
2021-11-10 14:15:00,157.9,158.08,157.9,158.04,4264.0,146.361,146.5279,146.361,146.4908,4264.0
2021-11-10 14:20:00,157.99,158.02,157.92,157.99,2812.0,146.4445,146.4723,146.3796,146.4445,2812.0
2021-11-10 14:25:00,157.99,158.14,157.95,158.02,2612.0,146.4445,146.5835,146.4074,146.4723,2612.0
2021-11-10 14:30:00,158.02,158.02,157.83,157.83,4322.0,146.4723,146.4723,146.2961,146.2961,4322.0
2021-11-10 14:35:00,157.83,158.03,157.82,157.89,4262.0,146.2961,146.4815,146.2869,146.3518,4262.0
2021-11-10 14:40:00,157.87,157.92,157.8,157.84,3207.0,146.3332,146.3796,146.2683,146.3054,3207.0
2021-11-10 14:45:00,157.84,158.29,157.83,158.22,9226.0,146.3054,146.7225,146.2961,146.6576,9226.0
2021-11-10 14:50:00,158.22,158.23,158.05,158.08,9139.0,146.6576,146.6669,146.5001,146.5279,9139.0
2021-11-10 14:55:00,158.08,158.14,158.02,158.02,5302.0,146.5279,146.5835,146.4723,146.4723,5302.0
2021-11-10 15:00:00,158.08,158.08,157.9,157.91,9096.0,146.5279,146.5279,146.361,146.3703,9096.0
2021-11-10 15:05:00,157.9,157.95,157.77,157.77,7159.0,146.361,146.4074,146.2405,146.2405,7159.0
2021-11-10 15:10:00,157.74,157.92,157.7,157.91,8055.0,146.2127,146.3796,146.1756,146.3703,8055.0
2021-11-10 15:15:00,157.91,158.18,157.91,158.17,4948.0,146.3703,146.6206,146.3703,146.6113,4948.0
2021-11-10 15:20:00,158.14,158.26,158.12,158.16,4767.0,146.5835,146.6947,146.565,146.602,4767.0
2021-11-10 15:25:00,158.21,158.37,158.19,158.32,5923.0,146.6484,146.7967,146.6298,146.7503,5923.0
2021-11-10 15:30:00,158.29,158.29,158.08,158.09,7379.0,146.7225,146.7225,146.5279,146.5371,7379.0
2021-11-10 15:35:00,158.09,158.15,158.05,158.08,10745.0,146.5371,146.5928,146.5001,146.5279,10745.0
2021-11-10 15:40:00,158.12,158.2,158.08,158.09,11790.0,146.565,146.6391,146.5279,146.5371,11790.0
2021-11-10 15:45:00,158.08,158.17,157.98,158.1,15909.0,146.5279,146.6113,146.4352,146.5464,15909.0
2021-11-10 15:50:00,158.12,158.22,158.1,158.15,16360.0,146.565,146.6576,146.5464,146.5928,16360.0
2021-11-10 15:55:00,158.16,158.37,158.09,158.22,42054.0,146.602,146.7967,146.5371,146.6576,42054.0
2021-11-11 09:30:00,157.7,158.12,157.57,157.57,14674.0,146.1756,146.565,146.0551,146.0551,14674.0
2021-11-11 09:35:00,157.39,157.67,157.24,157.67,7132.0,145.8883,146.1478,145.7493,146.1478,7132.0
2021-11-11 09:40:00,157.63,157.79,157.53,157.72,5039.0,146.1108,146.2591,146.0181,146.1942,5039.0
2021-11-11 09:45:00,158.09,158.09,157.47,157.5,7888.0,146.5371,146.5371,145.9625,145.9903,7888.0
2021-11-11 09:50:00,157.66,157.71,157.46,157.53,2820.0,146.1386,146.1849,145.9532,146.0181,2820.0
2021-11-11 09:55:00,157.45,157.59,157.34,157.34,7925.0,145.9439,146.0737,145.842,145.842,7925.0
2021-11-11 10:00:00,157.29,157.56,157.28,157.48,7070.0,145.7956,146.0459,145.7863,145.9717,7070.0
2021-11-11 10:05:00,157.48,157.49,157.36,157.39,4358.0,145.9717,145.981,145.8605,145.8883,4358.0
2021-11-11 10:10:00,157.37,157.67,157.35,157.67,4365.0,145.8698,146.1478,145.8512,146.1478,4365.0
2021-11-11 10:15:00,157.67,157.82,157.59,157.59,6065.0,146.1478,146.2869,146.0737,146.0737,6065.0
2021-11-11 10:20:00,157.59,157.68,157.54,157.68,6080.0,146.0737,146.1571,146.0273,146.1571,6080.0
2021-11-11 10:25:00,157.72,157.93,157.69,157.84,4094.0,146.1942,146.3888,146.1664,146.3054,4094.0
2021-11-11 10:30:00,157.85,157.85,157.57,157.67,4245.0,146.3147,146.3147,146.0551,146.1478,4245.0
2021-11-11 10:35:00,157.7,158.0,157.7,157.85,3034.0,146.1756,146.4537,146.1756,146.3147,3034.0
2021-11-11 10:40:00,157.76,157.81,157.6,157.81,3717.0,146.2313,146.2776,146.083,146.2776,3717.0
2021-11-11 10:45:00,157.86,157.99,157.83,157.99,4127.0,146.324,146.4445,146.2961,146.4445,4127.0
2021-11-11 10:50:00,157.95,157.95,157.69,157.9,5622.0,146.4074,146.4074,146.1664,146.361,5622.0
2021-11-11 10:55:00,158.0,158.01,157.68,157.74,5136.0,146.4537,146.463,146.1571,146.2127,5136.0
2021-11-11 11:00:00,157.75,157.87,157.64,157.68,5810.0,146.222,146.3332,146.12,146.1571,5810.0
2021-11-11 11:05:00,157.67,157.83,157.64,157.64,4919.0,146.1478,146.2961,146.12,146.12,4919.0
2021-11-11 11:10:00,157.69,157.89,157.68,157.84,3521.0,146.1664,146.3518,146.1571,146.3054,3521.0
2021-11-11 11:15:00,157.77,157.81,157.66,157.72,3964.0,146.2405,146.2776,146.1386,146.1942,3964.0
2021-11-11 11:20:00,157.76,157.84,157.75,157.84,4540.0,146.2313,146.3054,146.222,146.3054,4540.0
2021-11-11 11:25:00,157.9,157.9,157.64,157.66,7474.0,146.361,146.361,146.12,146.1386,7474.0
2021-11-11 11:30:00,157.69,157.9,157.65,157.9,1564.0,146.1664,146.361,146.1293,146.361,1564.0
2021-11-11 11:35:00,157.99,158.17,157.99,158.01,6391.0,146.4445,146.6113,146.4445,146.463,6391.0
2021-11-11 11:40:00,158.02,158.06,157.96,157.97,1938.0,146.4723,146.5093,146.4166,146.4259,1938.0
2021-11-11 11:45:00,158.0,158.17,158.0,158.17,3287.0,146.4537,146.6113,146.4537,146.6113,3287.0
2021-11-11 11:50:00,158.19,158.19,158.02,158.02,3579.0,146.6298,146.6298,146.4723,146.4723,3579.0
2021-11-11 11:55:00,158.02,158.07,157.99,158.0,1824.0,146.4723,146.5186,146.4445,146.4537,1824.0
2021-11-11 12:00:00,158.01,158.15,158.01,158.15,2896.0,146.463,146.5928,146.463,146.5928,2896.0
2021-11-11 12:05:00,158.19,158.3,158.19,158.25,5381.0,146.6298,146.7318,146.6298,146.6855,5381.0
2021-11-11 12:10:00,158.24,158.24,158.07,158.1,5005.0,146.6762,146.6762,146.5186,146.5464,5005.0
2021-11-11 12:15:00,158.08,158.13,158.01,158.13,4277.0,146.5279,146.5742,146.463,146.5742,4277.0
2021-11-11 12:20:00,158.15,158.16,158.05,158.1,5793.0,146.5928,146.602,146.5001,146.5464,5793.0
2021-11-11 12:25:00,158.11,158.18,158.1,158.13,8884.0,146.5557,146.6206,146.5464,146.5742,8884.0
2021-11-11 12:30:00,158.15,158.16,158.09,158.13,7582.0,146.5928,146.602,146.5371,146.5742,7582.0
2021-11-11 12:35:00,158.12,158.2,158.05,158.17,10716.0,146.565,146.6391,146.5001,146.6113,10716.0
2021-11-11 12:40:00,158.18,158.22,158.13,158.16,10249.0,146.6206,146.6576,146.5742,146.602,10249.0
2021-11-11 12:45:00,158.17,158.21,158.17,158.18,4450.0,146.6113,146.6484,146.6113,146.6206,4450.0
2021-11-11 12:50:00,158.19,158.21,158.16,158.2,9932.0,146.6298,146.6484,146.602,146.6391,9932.0
2021-11-11 12:55:00,158.18,158.19,158.1,158.15,5660.0,146.6206,146.6298,146.5464,146.5928,5660.0
2021-11-11 13:00:00,158.2,158.22,157.98,157.99,6810.0,146.6391,146.6576,146.4352,146.4445,6810.0
2021-11-11 13:05:00,158.0,158.0,157.94,157.95,3362.0,146.4537,146.4537,146.3981,146.4074,3362.0
2021-11-11 13:10:00,157.98,158.1,157.98,158.02,2410.0,146.4352,146.5464,146.4352,146.4723,2410.0
2021-11-11 13:15:00,158.05,158.09,158.05,158.08,1933.0,146.5001,146.5371,146.5001,146.5279,1933.0
2021-11-11 13:20:00,158.09,158.09,158.01,158.01,2349.0,146.5371,146.5371,146.463,146.463,2349.0
2021-11-11 13:25:00,158.01,158.03,157.97,157.97,3237.0,146.463,146.4815,146.4259,146.4259,3237.0
2021-11-11 13:30:00,157.97,157.97,157.89,157.94,3593.0,146.4259,146.4259,146.3518,146.3981,3593.0
2021-11-11 13:35:00,157.96,157.99,157.94,157.97,2119.0,146.4166,146.4445,146.3981,146.4259,2119.0
2021-11-11 13:40:00,157.97,158.02,157.96,157.99,5029.0,146.4259,146.4723,146.4166,146.4445,5029.0
2021-11-11 13:45:00,158.0,158.03,157.98,157.98,1437.0,146.4537,146.4815,146.4352,146.4352,1437.0
2021-11-11 13:50:00,157.99,157.99,157.94,157.97,2158.0,146.4445,146.4445,146.3981,146.4259,2158.0
2021-11-11 13:55:00,157.95,158.0,157.91,158.0,3476.0,146.4074,146.4537,146.3703,146.4537,3476.0
2021-11-11 14:00:00,157.98,158.02,157.9,157.97,9999.0,146.4352,146.4723,146.361,146.4259,9999.0
2021-11-11 14:05:00,157.95,158.01,157.94,157.97,5414.0,146.4074,146.463,146.3981,146.4259,5414.0
2021-11-11 14:10:00,157.95,158.0,157.92,157.96,4209.0,146.4074,146.4537,146.3796,146.4166,4209.0
2021-11-11 14:15:00,157.97,158.05,157.95,158.04,9501.0,146.4259,146.5001,146.4074,146.4908,9501.0
2021-11-11 14:20:00,158.08,158.19,158.02,158.02,4679.0,146.5279,146.6298,146.4723,146.4723,4679.0
2021-11-11 14:25:00,157.99,158.04,157.96,158.04,3730.0,146.4445,146.4908,146.4166,146.4908,3730.0
2021-11-11 14:30:00,158.04,158.15,158.03,158.12,5614.0,146.4908,146.5928,146.4815,146.565,5614.0
2021-11-11 14:35:00,158.12,158.12,157.95,157.95,4779.0,146.565,146.565,146.4074,146.4074,4779.0
2021-11-11 14:40:00,157.96,158.09,157.96,158.04,5004.0,146.4166,146.5371,146.4166,146.4908,5004.0
2021-11-11 14:45:00,158.03,158.06,157.98,158.0,4298.0,146.4815,146.5093,146.4352,146.4537,4298.0
2021-11-11 14:50:00,158.01,158.05,157.96,157.97,6078.0,146.463,146.5001,146.4166,146.4259,6078.0
2021-11-11 14:55:00,158.0,158.07,157.98,158.0,4960.0,146.4537,146.5186,146.4352,146.4537,4960.0
2021-11-11 15:00:00,158.02,158.03,157.99,158.02,7646.0,146.4723,146.4815,146.4445,146.4723,7646.0
2021-11-11 15:05:00,158.04,158.12,158.0,158.02,5735.0,146.4908,146.565,146.4537,146.4723,5735.0
2021-11-11 15:10:00,158.0,158.05,157.97,158.05,8299.0,146.4537,146.5001,146.4259,146.5001,8299.0
2021-11-11 15:15:00,158.03,158.03,157.92,157.99,6504.0,146.4815,146.4815,146.3796,146.4445,6504.0
2021-11-11 15:20:00,158.0,158.01,157.99,158.0,3932.0,146.4537,146.463,146.4445,146.4537,3932.0
2021-11-11 15:25:00,158.01,158.16,158.0,158.04,18780.0,146.463,146.602,146.4537,146.4908,18780.0
2021-11-11 15:30:00,158.03,158.05,157.87,157.91,6691.0,146.4815,146.5001,146.3332,146.3703,6691.0
2021-11-11 15:35:00,157.93,158.06,157.91,158.06,9728.0,146.3888,146.5093,146.3703,146.5093,9728.0
2021-11-11 15:40:00,158.09,158.12,157.96,158.02,16431.0,146.5371,146.565,146.4166,146.4723,16431.0
2021-11-11 15:45:00,158.02,158.11,158.0,158.06,15263.0,146.4723,146.5557,146.4537,146.5093,15263.0
2021-11-11 15:50:00,158.07,158.11,157.95,157.99,27577.0,146.5186,146.5557,146.4074,146.4445,27577.0
2021-11-11 15:55:00,157.98,157.98,157.73,157.82,60555.0,146.4352,146.4352,146.2035,146.2869,60555.0
2021-11-12 09:30:00,157.98,158.17,157.58,158.02,30618.0,146.4352,146.6113,146.0644,146.4723,30618.0
2021-11-12 09:35:00,158.35,158.36,157.95,158.13,3607.0,146.7781,146.7874,146.4074,146.5742,3607.0
2021-11-12 09:40:00,157.94,158.12,157.84,157.88,3985.0,146.3981,146.565,146.3054,146.3425,3985.0
2021-11-12 09:45:00,157.8,158.45,157.8,158.25,8916.0,146.2683,146.8708,146.2683,146.6855,8916.0
2021-11-12 09:50:00,158.19,158.23,157.8,158.03,27901.0,146.6298,146.6669,146.2683,146.4815,27901.0
2021-11-12 09:55:00,158.02,158.26,157.92,157.93,19162.0,146.4723,146.6947,146.3796,146.3888,19162.0
2021-11-12 10:00:00,157.94,157.94,157.52,157.56,4958.0,146.3981,146.3981,146.0088,146.0459,4958.0
2021-11-12 10:05:00,157.55,157.96,157.51,157.96,4746.0,146.0366,146.4166,145.9995,146.4166,4746.0
2021-11-12 10:10:00,157.88,158.0,157.83,158.0,2160.0,146.3425,146.4537,146.2961,146.4537,2160.0
2021-11-12 10:15:00,158.0,158.03,157.62,157.64,3187.0,146.4537,146.4815,146.1015,146.12,3187.0
2021-11-12 10:20:00,157.71,157.71,157.05,157.17,6857.0,146.1849,146.1849,145.5731,145.6844,6857.0
2021-11-12 10:25:00,157.09,157.17,157.03,157.14,3030.0,145.6102,145.6844,145.5546,145.6566,3030.0
2021-11-12 10:30:00,157.13,157.23,157.06,157.06,4227.0,145.6473,145.74,145.5824,145.5824,4227.0
2021-11-12 10:35:00,157.03,157.24,157.01,157.2,3691.0,145.5546,145.7493,145.5361,145.7122,3691.0
2021-11-12 10:40:00,157.3,157.43,157.3,157.4,971.0,145.8049,145.9254,145.8049,145.8976,971.0
2021-11-12 10:45:00,157.4,157.4,157.11,157.13,5387.0,145.8976,145.8976,145.6288,145.6473,5387.0
2021-11-12 10:50:00,157.15,157.19,156.94,156.99,21385.0,145.6658,145.7029,145.4712,145.5175,21385.0
2021-11-12 10:55:00,156.96,157.19,156.96,157.19,2993.0,145.4897,145.7029,145.4897,145.7029,2993.0
2021-11-12 11:00:00,157.37,157.63,157.37,157.54,3325.0,145.8698,146.1108,145.8698,146.0273,3325.0
2021-11-12 11:05:00,157.51,157.51,157.33,157.41,4660.0,145.9995,145.9995,145.8327,145.9068,4660.0
2021-11-12 11:10:00,157.34,157.43,157.32,157.43,6853.0,145.842,145.9254,145.8234,145.9254,6853.0
2021-11-12 11:15:00,157.41,157.75,157.41,157.75,5375.0,145.9068,146.222,145.9068,146.222,5375.0
2021-11-12 11:20:00,157.78,157.91,157.77,157.88,1359.0,146.2498,146.3703,146.2405,146.3425,1359.0
2021-11-12 11:25:00,157.89,157.91,157.65,157.76,4758.0,146.3518,146.3703,146.1293,146.2313,4758.0
2021-11-12 11:30:00,157.76,157.77,157.69,157.69,2141.0,146.2313,146.2405,146.1664,146.1664,2141.0
2021-11-12 11:35:00,157.79,157.8,157.66,157.66,3135.0,146.2591,146.2683,146.1386,146.1386,3135.0
2021-11-12 11:40:00,157.65,157.74,157.64,157.74,1042.0,146.1293,146.2127,146.12,146.2127,1042.0
2021-11-12 11:45:00,157.77,157.86,157.73,157.76,3518.0,146.2405,146.324,146.2035,146.2313,3518.0
2021-11-12 11:50:00,157.73,157.77,157.71,157.72,2506.0,146.2035,146.2405,146.1849,146.1942,2506.0
2021-11-12 11:55:00,157.78,157.95,157.78,157.87,4230.0,146.2498,146.4074,146.2498,146.3332,4230.0
2021-11-12 12:00:00,157.88,158.02,157.88,157.97,3461.0,146.3425,146.4723,146.3425,146.4259,3461.0
2021-11-12 12:05:00,157.94,157.94,157.79,157.8,2618.0,146.3981,146.3981,146.2591,146.2683,2618.0
2021-11-12 12:10:00,157.79,157.83,157.78,157.82,1958.0,146.2591,146.2961,146.2498,146.2869,1958.0
2021-11-12 12:15:00,157.8,157.9,157.8,157.81,3410.0,146.2683,146.361,146.2683,146.2776,3410.0
2021-11-12 12:20:00,157.74,157.79,157.74,157.75,2038.0,146.2127,146.2591,146.2127,146.222,2038.0
2021-11-12 12:25:00,157.77,157.77,157.67,157.73,5413.0,146.2405,146.2405,146.1478,146.2035,5413.0
2021-11-12 12:30:00,157.68,157.73,157.67,157.73,2737.0,146.1571,146.2035,146.1478,146.2035,2737.0
2021-11-12 12:35:00,157.7,157.74,157.6,157.62,4889.0,146.1756,146.2127,146.083,146.1015,4889.0
2021-11-12 12:40:00,157.64,157.75,157.57,157.72,4828.0,146.12,146.222,146.0551,146.1942,4828.0
2021-11-12 12:45:00,157.76,157.84,157.76,157.83,1443.0,146.2313,146.3054,146.2313,146.2961,1443.0
2021-11-12 12:50:00,157.81,157.86,157.73,157.8,4189.0,146.2776,146.324,146.2035,146.2683,4189.0
2021-11-12 12:55:00,157.78,157.87,157.77,157.83,3608.0,146.2498,146.3332,146.2405,146.2961,3608.0
2021-11-12 13:00:00,157.81,157.84,157.72,157.83,3107.0,146.2776,146.3054,146.1942,146.2961,3107.0
2021-11-12 13:05:00,157.84,157.86,157.81,157.83,1504.0,146.3054,146.324,146.2776,146.2961,1504.0
2021-11-12 13:10:00,157.81,157.92,157.81,157.9,3701.0,146.2776,146.3796,146.2776,146.361,3701.0
2021-11-12 13:15:00,157.92,157.93,157.86,157.93,4758.0,146.3796,146.3888,146.324,146.3888,4758.0
2021-11-12 13:20:00,157.92,157.97,157.91,157.93,4114.0,146.3796,146.4259,146.3703,146.3888,4114.0
2021-11-12 13:25:00,157.91,157.91,157.81,157.81,3818.0,146.3703,146.3703,146.2776,146.2776,3818.0
2021-11-12 13:30:00,157.76,157.92,157.76,157.92,2828.0,146.2313,146.3796,146.2313,146.3796,2828.0
2021-11-12 13:35:00,157.93,157.93,157.89,157.89,2526.0,146.3888,146.3888,146.3518,146.3518,2526.0
2021-11-12 13:40:00,157.88,157.93,157.85,157.86,2706.0,146.3425,146.3888,146.3147,146.324,2706.0
2021-11-12 13:45:00,157.84,157.89,157.82,157.82,2088.0,146.3054,146.3518,146.2869,146.2869,2088.0
2021-11-12 13:50:00,157.86,157.89,157.8,157.8,2884.0,146.324,146.3518,146.2683,146.2683,2884.0
2021-11-12 13:55:00,157.78,157.79,157.66,157.72,3069.0,146.2498,146.2591,146.1386,146.1942,3069.0
2021-11-12 14:00:00,157.74,157.77,157.74,157.75,1470.0,146.2127,146.2405,146.2127,146.222,1470.0
2021-11-12 14:05:00,157.73,157.76,157.59,157.67,5038.0,146.2035,146.2313,146.0737,146.1478,5038.0
2021-11-12 14:10:00,157.69,157.7,157.64,157.64,4230.0,146.1664,146.1756,146.12,146.12,4230.0
2021-11-12 14:15:00,157.63,157.63,157.46,157.47,2779.0,146.1108,146.1108,145.9532,145.9625,2779.0
2021-11-12 14:20:00,157.46,157.46,157.31,157.31,2983.0,145.9532,145.9532,145.8141,145.8141,2983.0
2021-11-12 14:25:00,157.35,157.43,157.29,157.29,4090.0,145.8512,145.9254,145.7956,145.7956,4090.0
2021-11-12 14:30:00,157.32,157.46,157.32,157.42,3597.0,145.8234,145.9532,145.8234,145.9161,3597.0
2021-11-12 14:35:00,157.48,157.55,157.45,157.45,7554.0,145.9717,146.0366,145.9439,145.9439,7554.0
2021-11-12 14:40:00,157.42,157.56,157.39,157.56,3973.0,145.9161,146.0459,145.8883,146.0459,3973.0
2021-11-12 14:45:00,157.58,157.64,157.5,157.64,4050.0,146.0644,146.12,145.9903,146.12,4050.0
2021-11-12 14:50:00,157.64,157.69,157.56,157.69,5488.0,146.12,146.1664,146.0459,146.1664,5488.0
2021-11-12 14:55:00,157.66,157.73,157.63,157.64,4860.0,146.1386,146.2035,146.1108,146.12,4860.0
2021-11-12 15:00:00,157.66,157.66,157.59,157.65,6404.0,146.1386,146.1386,146.0737,146.1293,6404.0
2021-11-12 15:05:00,157.66,157.74,157.65,157.72,6436.0,146.1386,146.2127,146.1293,146.1942,6436.0
2021-11-12 15:10:00,157.71,157.75,157.65,157.71,4358.0,146.1849,146.222,146.1293,146.1849,4358.0
2021-11-12 15:15:00,157.73,157.83,157.72,157.83,4375.0,146.2035,146.2961,146.1942,146.2961,4375.0
2021-11-12 15:20:00,157.84,157.89,157.83,157.87,3328.0,146.3054,146.3518,146.2961,146.3332,3328.0
2021-11-12 15:25:00,157.89,157.94,157.8,157.92,6234.0,146.3518,146.3981,146.2683,146.3796,6234.0
2021-11-12 15:30:00,157.94,158.12,157.94,158.12,8685.0,146.3981,146.565,146.3981,146.565,8685.0
2021-11-12 15:35:00,158.12,158.22,157.95,158.01,10985.0,146.565,146.6576,146.4074,146.463,10985.0
2021-11-12 15:40:00,158.02,158.14,157.98,158.08,13379.0,146.4723,146.5835,146.4352,146.5279,13379.0
2021-11-12 15:45:00,158.1,158.1,157.96,157.99,14110.0,146.5464,146.5464,146.4166,146.4445,14110.0
2021-11-12 15:50:00,158.02,158.04,157.77,157.8,23266.0,146.4723,146.4908,146.2405,146.2683,23266.0
2021-11-12 15:55:00,157.81,157.85,157.34,157.4,201835.0,146.2776,146.3147,145.842,145.8976,201835.0
2021-11-15 09:30:00,158.01,158.12,157.63,157.86,22059.0,146.463,146.565,146.1108,146.324,22059.0
2021-11-15 09:35:00,157.88,158.48,157.86,158.31,15634.0,146.3425,146.8986,146.324,146.7411,15634.0
2021-11-15 09:40:00,158.39,158.41,157.52,157.62,13654.0,146.8152,146.8338,146.0088,146.1015,13654.0
2021-11-15 09:45:00,157.68,157.92,157.53,157.81,74035.0,146.1571,146.3796,146.0181,146.2776,74035.0
2021-11-15 09:50:00,157.86,157.95,157.38,157.4,8263.0,146.324,146.4074,145.879,145.8976,8263.0
2021-11-15 09:55:00,157.5,157.72,157.45,157.71,23845.0,145.9903,146.1942,145.9439,146.1849,23845.0
2021-11-15 10:00:00,157.71,157.78,157.39,157.77,6580.0,146.1849,146.2498,145.8883,146.2405,6580.0
2021-11-15 10:05:00,157.73,157.86,157.56,157.56,6502.0,146.2035,146.324,146.0459,146.0459,6502.0
2021-11-15 10:10:00,157.59,158.1,157.59,158.09,6325.0,146.0737,146.5464,146.0737,146.5371,6325.0
2021-11-15 10:15:00,158.05,158.52,158.02,158.5,9236.0,146.5001,146.9357,146.4723,146.9172,9236.0
2021-11-15 10:20:00,158.5,158.66,158.49,158.56,5124.0,146.9172,147.0655,146.9079,146.9728,5124.0
2021-11-15 10:25:00,158.51,158.65,158.48,158.57,6433.0,146.9265,147.0562,146.8986,146.9821,6433.0
2021-11-15 10:30:00,158.51,158.8,158.49,158.66,8750.0,146.9265,147.1953,146.9079,147.0655,8750.0
2021-11-15 10:35:00,158.61,158.8,158.57,158.8,5053.0,147.0191,147.1953,146.9821,147.1953,5053.0
2021-11-15 10:40:00,158.78,159.0,158.78,158.86,2050.0,147.1767,147.3806,147.1767,147.2509,2050.0
2021-11-15 10:45:00,158.98,159.01,158.85,158.91,6347.0,147.3621,147.3899,147.2416,147.2972,6347.0
2021-11-15 10:50:00,158.87,159.0,158.77,158.9,8540.0,147.2601,147.3806,147.1675,147.288,8540.0
2021-11-15 10:55:00,158.97,159.09,158.93,158.97,4424.0,147.3528,147.4641,147.3158,147.3528,4424.0
2021-11-15 11:00:00,158.99,159.03,158.92,158.93,8497.0,147.3714,147.4085,147.3065,147.3158,8497.0
2021-11-15 11:05:00,158.95,158.96,158.87,158.87,3845.0,147.3343,147.3436,147.2601,147.2601,3845.0
2021-11-15 11:10:00,158.87,158.88,158.77,158.81,4580.0,147.2601,147.2694,147.1675,147.2045,4580.0
2021-11-15 11:15:00,158.74,158.74,158.6,158.65,4625.0,147.1396,147.1396,147.0099,147.0562,4625.0
2021-11-15 11:20:00,158.59,158.59,158.51,158.59,3061.0,147.0006,147.0006,146.9265,147.0006,3061.0
2021-11-15 11:25:00,158.58,158.61,158.38,158.42,4218.0,146.9913,147.0191,146.806,146.843,4218.0
2021-11-15 11:30:00,158.38,158.38,158.21,158.29,3801.0,146.806,146.806,146.6484,146.7225,3801.0
2021-11-15 11:35:00,158.22,158.22,158.11,158.2,3066.0,146.6576,146.6576,146.5557,146.6391,3066.0
2021-11-15 11:40:00,158.15,158.19,157.83,157.83,8690.0,146.5928,146.6298,146.2961,146.2961,8690.0
2021-11-15 11:45:00,157.81,158.07,157.81,158.06,1030.0,146.2776,146.5186,146.2776,146.5093,1030.0
2021-11-15 11:50:00,158.03,158.05,157.84,158.04,6842.0,146.4815,146.5001,146.3054,146.4908,6842.0
2021-11-15 11:55:00,157.97,157.99,157.94,157.99,2422.0,146.4259,146.4445,146.3981,146.4445,2422.0
2021-11-15 12:00:00,157.95,157.97,157.9,157.95,4895.0,146.4074,146.4259,146.361,146.4074,4895.0
2021-11-15 12:05:00,157.91,158.01,157.76,157.8,7279.0,146.3703,146.463,146.2313,146.2683,7279.0
2021-11-15 12:10:00,157.82,157.83,157.68,157.68,5757.0,146.2869,146.2961,146.1571,146.1571,5757.0
2021-11-15 12:15:00,157.68,157.78,157.64,157.78,4306.0,146.1571,146.2498,146.12,146.2498,4306.0
2021-11-15 12:20:00,157.78,158.38,157.57,158.38,58924.0,146.2498,146.806,146.0551,146.806,58924.0
2021-11-15 12:25:00,158.43,158.46,158.37,158.4,800.0,146.8523,146.8801,146.7967,146.8245,800.0
2021-11-15 12:30:00,158.44,158.63,158.43,158.63,3471.0,146.8616,147.0377,146.8523,147.0377,3471.0
2021-11-15 12:35:00,158.61,158.61,158.51,158.55,3666.0,147.0191,147.0191,146.9265,146.9635,3666.0
2021-11-15 12:40:00,158.49,158.52,158.35,158.39,7544.0,146.9079,146.9357,146.7781,146.8152,7544.0
2021-11-15 12:45:00,158.34,158.34,158.33,158.33,500.0,146.7689,146.7689,146.7596,146.7596,500.0
2021-11-15 12:50:00,158.31,158.45,158.28,158.37,3279.0,146.7411,146.8708,146.7133,146.7967,3279.0
2021-11-15 12:55:00,158.38,158.53,158.37,158.53,3092.0,146.806,146.945,146.7967,146.945,3092.0
2021-11-15 13:00:00,158.49,158.55,158.44,158.55,4959.0,146.9079,146.9635,146.8616,146.9635,4959.0
2021-11-15 13:05:00,158.57,158.57,158.48,158.48,2133.0,146.9821,146.9821,146.8986,146.8986,2133.0
2021-11-15 13:10:00,158.45,158.47,158.39,158.39,4237.0,146.8708,146.8894,146.8152,146.8152,4237.0
2021-11-15 13:15:00,158.42,158.48,158.31,158.34,3663.0,146.843,146.8986,146.7411,146.7689,3663.0
2021-11-15 13:20:00,158.32,158.39,158.23,158.23,3213.0,146.7503,146.8152,146.6669,146.6669,3213.0
2021-11-15 13:25:00,158.19,158.31,158.17,158.28,2660.0,146.6298,146.7411,146.6113,146.7133,2660.0
2021-11-15 13:30:00,158.25,158.31,158.22,158.22,3798.0,146.6855,146.7411,146.6576,146.6576,3798.0
2021-11-15 13:35:00,158.25,158.25,158.19,158.2,2740.0,146.6855,146.6855,146.6298,146.6391,2740.0
2021-11-15 13:40:00,158.15,158.21,158.11,158.21,3638.0,146.5928,146.6484,146.5557,146.6484,3638.0
2021-11-15 13:45:00,158.19,158.19,158.15,158.19,1770.0,146.6298,146.6298,146.5928,146.6298,1770.0
2021-11-15 13:50:00,158.21,158.26,158.21,158.25,8088.0,146.6484,146.6947,146.6484,146.6855,8088.0
2021-11-15 13:55:00,158.26,158.41,158.26,158.4,1200.0,146.6947,146.8338,146.6947,146.8245,1200.0
2021-11-15 14:00:00,158.42,158.48,158.34,158.4,4775.0,146.843,146.8986,146.7689,146.8245,4775.0
2021-11-15 14:05:00,158.39,158.39,158.23,158.3,3515.0,146.8152,146.8152,146.6669,146.7318,3515.0
2021-11-15 14:10:00,158.29,158.52,158.29,158.52,3568.0,146.7225,146.9357,146.7225,146.9357,3568.0
2021-11-15 14:15:00,158.46,158.46,158.39,158.41,4576.0,146.8801,146.8801,146.8152,146.8338,4576.0
2021-11-15 14:20:00,158.41,158.43,158.32,158.42,5199.0,146.8338,146.8523,146.7503,146.843,5199.0
2021-11-15 14:25:00,158.4,158.41,158.24,158.24,5151.0,146.8245,146.8338,146.6762,146.6762,5151.0
2021-11-15 14:30:00,158.21,158.27,158.18,158.27,4093.0,146.6484,146.704,146.6206,146.704,4093.0
2021-11-15 14:35:00,158.3,158.31,158.25,158.3,1302.0,146.7318,146.7411,146.6855,146.7318,1302.0
2021-11-15 14:40:00,158.28,158.32,158.26,158.27,4440.0,146.7133,146.7503,146.6947,146.704,4440.0
2021-11-15 14:45:00,158.24,158.24,158.04,158.04,12416.0,146.6762,146.6762,146.4908,146.4908,12416.0
2021-11-15 14:50:00,158.03,158.11,157.97,158.08,9263.0,146.4815,146.5557,146.4259,146.5279,9263.0
2021-11-15 14:55:00,158.06,158.12,158.03,158.07,7769.0,146.5093,146.565,146.4815,146.5186,7769.0
2021-11-15 15:00:00,158.07,158.19,158.03,158.19,3875.0,146.5186,146.6298,146.4815,146.6298,3875.0
2021-11-15 15:05:00,158.19,158.39,158.19,158.25,7874.0,146.6298,146.8152,146.6298,146.6855,7874.0
2021-11-15 15:10:00,158.25,158.28,158.08,158.08,4585.0,146.6855,146.7133,146.5279,146.5279,4585.0
2021-11-15 15:15:00,158.09,158.13,158.02,158.08,5363.0,146.5371,146.5742,146.4723,146.5279,5363.0
2021-11-15 15:20:00,158.08,158.24,158.06,158.14,6928.0,146.5279,146.6762,146.5093,146.5835,6928.0
2021-11-15 15:25:00,158.14,158.14,158.01,158.02,10384.0,146.5835,146.5835,146.463,146.4723,10384.0
2021-11-15 15:30:00,158.02,158.05,157.95,158.02,11735.0,146.4723,146.5001,146.4074,146.4723,11735.0
2021-11-15 15:35:00,158.02,158.17,158.01,158.09,15588.0,146.4723,146.6113,146.463,146.5371,15588.0
2021-11-15 15:40:00,158.14,158.28,158.1,158.24,11325.0,146.5835,146.7133,146.5464,146.6762,11325.0
2021-11-15 15:45:00,158.24,158.25,157.97,157.97,26519.0,146.6762,146.6855,146.4259,146.4259,26519.0
2021-11-15 15:50:00,157.96,158.05,157.63,157.96,42597.0,146.4166,146.5001,146.1108,146.4166,42597.0
2021-11-15 15:55:00,157.99,158.19,157.72,158.09,152191.0,146.4445,146.6298,146.1942,146.5371,152191.0
2021-11-16 09:30:00,158.64,159.0,158.45,159.0,9321.0,147.047,147.3806,146.8708,147.3806,9321.0
2021-11-16 09:35:00,158.99,159.39,158.8,159.39,8488.0,147.3714,147.7421,147.1953,147.7421,8488.0
2021-11-16 09:40:00,159.39,159.46,158.93,159.12,9477.0,147.7421,147.807,147.3158,147.4919,9477.0
2021-11-16 09:45:00,159.15,159.58,159.0,159.58,16336.0,147.5197,147.9183,147.3806,147.9183,16336.0
2021-11-16 09:50:00,159.58,160.32,159.58,160.27,16189.0,147.9183,148.6042,147.9183,148.5578,16189.0
2021-11-16 09:55:00,160.25,160.25,159.74,159.74,9032.0,148.5393,148.5393,148.0666,148.0666,9032.0
2021-11-16 10:00:00,159.77,159.91,159.66,159.79,6611.0,148.0944,148.2241,147.9924,148.1129,6611.0
2021-11-16 10:05:00,159.82,159.85,159.57,159.63,35671.0,148.1407,148.1685,147.909,147.9646,35671.0
2021-11-16 10:10:00,159.64,159.98,159.64,159.92,7549.0,147.9739,148.289,147.9739,148.2334,7549.0
2021-11-16 10:15:00,159.92,160.03,159.63,159.73,15794.0,148.2334,148.3354,147.9646,148.0573,15794.0
2021-11-16 10:20:00,159.78,159.78,159.57,159.65,6110.0,148.1036,148.1036,147.909,147.9831,6110.0
2021-11-16 10:25:00,159.73,159.73,159.59,159.65,4696.0,148.0573,148.0573,147.9275,147.9831,4696.0
2021-11-16 10:30:00,159.63,159.7,159.46,159.48,5778.0,147.9646,148.0295,147.807,147.8256,5778.0
2021-11-16 10:35:00,159.53,159.66,159.52,159.59,8931.0,147.8719,147.9924,147.8626,147.9275,8931.0
2021-11-16 10:40:00,159.55,159.59,159.46,159.59,9670.0,147.8905,147.9275,147.807,147.9275,9670.0
2021-11-16 10:45:00,159.5,159.71,159.5,159.61,5870.0,147.8441,148.0388,147.8441,147.9461,5870.0
2021-11-16 10:50:00,159.57,159.64,159.52,159.58,12541.0,147.909,147.9739,147.8626,147.9183,12541.0
2021-11-16 10:55:00,159.59,159.63,159.35,159.45,11936.0,147.9275,147.9646,147.7051,147.7978,11936.0
2021-11-16 11:00:00,159.43,159.59,159.42,159.48,2745.0,147.7792,147.9275,147.77,147.8256,2745.0
2021-11-16 11:05:00,159.51,159.6,159.51,159.6,2193.0,147.8534,147.9368,147.8534,147.9368,2193.0
2021-11-16 11:10:00,159.6,159.61,159.42,159.53,10273.0,147.9368,147.9461,147.77,147.8719,10273.0
2021-11-16 11:15:00,159.51,159.74,159.46,159.68,6649.0,147.8534,148.0666,147.807,148.0109,6649.0
2021-11-16 11:20:00,159.77,159.91,159.65,159.65,8144.0,148.0944,148.2241,147.9831,147.9831,8144.0
2021-11-16 11:25:00,159.68,159.7,159.54,159.69,7557.0,148.0109,148.0295,147.8812,148.0202,7557.0
2021-11-16 11:30:00,159.67,159.69,159.57,159.58,12936.0,148.0017,148.0202,147.909,147.9183,12936.0
2021-11-16 11:35:00,159.66,159.96,159.6,159.96,3140.0,147.9924,148.2705,147.9368,148.2705,3140.0
2021-11-16 11:40:00,159.98,160.0,159.6,159.74,23540.0,148.289,148.3076,147.9368,148.0666,23540.0
2021-11-16 11:45:00,159.67,159.79,159.66,159.66,14071.0,148.0017,148.1129,147.9924,147.9924,14071.0
2021-11-16 11:50:00,159.66,159.89,159.66,159.89,7806.0,147.9924,148.2056,147.9924,148.2056,7806.0
2021-11-16 11:55:00,159.77,159.82,159.69,159.82,3533.0,148.0944,148.1407,148.0202,148.1407,3533.0
2021-11-16 12:00:00,159.84,159.93,159.79,159.93,5007.0,148.1593,148.2427,148.1129,148.2427,5007.0
2021-11-16 12:05:00,159.89,159.94,159.79,159.84,5045.0,148.2056,148.2519,148.1129,148.1593,5045.0
2021-11-16 12:10:00,159.84,159.86,159.8,159.82,1859.0,148.1593,148.1778,148.1222,148.1407,1859.0
2021-11-16 12:15:00,159.8,159.86,159.77,159.81,6481.0,148.1222,148.1778,148.0944,148.1314,6481.0
2021-11-16 12:20:00,159.83,159.86,159.78,159.84,2104.0,148.15,148.1778,148.1036,148.1593,2104.0
2021-11-16 12:25:00,159.84,159.84,159.76,159.82,9584.0,148.1593,148.1593,148.0851,148.1407,9584.0
2021-11-16 12:30:00,159.81,159.81,159.81,159.81,200.0,148.1314,148.1314,148.1314,148.1314,200.0
2021-11-16 12:35:00,159.85,160.0,159.81,159.94,5720.0,148.1685,148.3076,148.1314,148.2519,5720.0
2021-11-16 12:40:00,159.94,160.04,159.91,160.04,3554.0,148.2519,148.3446,148.2241,148.3446,3554.0
2021-11-16 12:45:00,160.03,160.07,159.96,159.99,4402.0,148.3354,148.3724,148.2705,148.2983,4402.0
2021-11-16 12:50:00,160.01,160.02,159.93,159.93,2779.0,148.3168,148.3261,148.2427,148.2427,2779.0
2021-11-16 12:55:00,159.94,159.94,159.83,159.83,2261.0,148.2519,148.2519,148.15,148.15,2261.0
2021-11-16 13:00:00,159.85,159.88,159.83,159.85,1505.0,148.1685,148.1963,148.15,148.1685,1505.0
2021-11-16 13:05:00,159.84,159.85,159.78,159.8,6096.0,148.1593,148.1685,148.1036,148.1222,6096.0
2021-11-16 13:10:00,159.78,159.85,159.78,159.8,4820.0,148.1036,148.1685,148.1036,148.1222,4820.0
2021-11-16 13:15:00,159.84,159.92,159.83,159.83,7183.0,148.1593,148.2334,148.15,148.15,7183.0
2021-11-16 13:20:00,159.8,159.86,159.74,159.84,6395.0,148.1222,148.1778,148.0666,148.1593,6395.0
2021-11-16 13:25:00,159.85,159.87,159.81,159.87,1305.0,148.1685,148.1871,148.1314,148.1871,1305.0
2021-11-16 13:30:00,159.9,159.9,159.8,159.85,7685.0,148.2149,148.2149,148.1222,148.1685,7685.0
2021-11-16 13:35:00,159.81,159.83,159.74,159.83,4876.0,148.1314,148.15,148.0666,148.15,4876.0
2021-11-16 13:40:00,159.83,160.07,159.83,160.0,3913.0,148.15,148.3724,148.15,148.3076,3913.0
2021-11-16 13:45:00,159.98,160.01,159.95,159.98,2382.0,148.289,148.3168,148.2612,148.289,2382.0
2021-11-16 13:50:00,160.0,160.05,159.94,159.94,3933.0,148.3076,148.3539,148.2519,148.2519,3933.0
2021-11-16 13:55:00,159.96,160.0,159.91,159.92,4578.0,148.2705,148.3076,148.2241,148.2334,4578.0
2021-11-16 14:00:00,159.94,159.94,159.88,159.89,2609.0,148.2519,148.2519,148.1963,148.2056,2609.0
2021-11-16 14:05:00,159.88,159.9,159.69,159.7,11314.0,148.1963,148.2149,148.0202,148.0295,11314.0
2021-11-16 14:10:00,159.69,159.73,159.61,159.62,4781.0,148.0202,148.0573,147.9461,147.9553,4781.0
2021-11-16 14:15:00,159.61,159.83,159.61,159.78,5212.0,147.9461,148.15,147.9461,148.1036,5212.0
2021-11-16 14:20:00,159.77,159.78,159.59,159.66,8796.0,148.0944,148.1036,147.9275,147.9924,8796.0
2021-11-16 14:25:00,159.62,159.68,159.6,159.63,3819.0,147.9553,148.0109,147.9368,147.9646,3819.0
2021-11-16 14:30:00,159.63,159.73,159.6,159.7,6492.0,147.9646,148.0573,147.9368,148.0295,6492.0
2021-11-16 14:35:00,159.67,159.67,159.48,159.5,21556.0,148.0017,148.0017,147.8256,147.8441,21556.0
2021-11-16 14:40:00,159.5,159.61,159.5,159.61,4111.0,147.8441,147.9461,147.8441,147.9461,4111.0
2021-11-16 14:45:00,159.64,159.64,159.49,159.51,11322.0,147.9739,147.9739,147.8348,147.8534,11322.0
2021-11-16 14:50:00,159.55,159.75,159.52,159.73,7308.0,147.8905,148.0758,147.8626,148.0573,7308.0
2021-11-16 14:55:00,159.82,159.83,159.6,159.62,8428.0,148.1407,148.15,147.9368,147.9553,8428.0
2021-11-16 15:00:00,159.63,159.68,159.5,159.53,110863.0,147.9646,148.0109,147.8441,147.8719,110863.0
2021-11-16 15:05:00,159.54,159.7,159.47,159.6,14388.0,147.8812,148.0295,147.8163,147.9368,14388.0
2021-11-16 15:10:00,159.66,159.76,159.64,159.64,7339.0,147.9924,148.0851,147.9739,147.9739,7339.0
2021-11-16 15:15:00,159.64,159.66,159.55,159.65,11934.0,147.9739,147.9924,147.8905,147.9831,11934.0
2021-11-16 15:20:00,159.62,159.64,159.48,159.51,9475.0,147.9553,147.9739,147.8256,147.8534,9475.0
2021-11-16 15:25:00,159.5,159.58,159.48,159.56,7716.0,147.8441,147.9183,147.8256,147.8997,7716.0
2021-11-16 15:30:00,159.55,159.66,159.54,159.59,13773.0,147.8905,147.9924,147.8812,147.9275,13773.0
2021-11-16 15:35:00,159.59,159.6,159.41,159.41,15739.0,147.9275,147.9368,147.7607,147.7607,15739.0
2021-11-16 15:40:00,159.43,159.53,159.39,159.5,18925.0,147.7792,147.8719,147.7421,147.8441,18925.0
2021-11-16 15:45:00,159.46,159.52,159.29,159.29,19200.0,147.807,147.8626,147.6495,147.6495,19200.0
2021-11-16 15:50:00,159.23,159.52,159.18,159.4,35178.0,147.5938,147.8626,147.5475,147.7514,35178.0
2021-11-16 15:55:00,159.41,159.46,158.94,159.0,133615.0,147.7607,147.807,147.325,147.3806,133615.0
2021-11-17 09:30:00,158.55,158.55,157.67,158.0,14813.0,146.9635,146.9635,146.1478,146.4537,14813.0
2021-11-17 09:35:00,157.58,157.66,157.19,157.63,6762.0,146.0644,146.1386,145.7029,146.1108,6762.0
2021-11-17 09:40:00,157.33,157.54,157.0,157.0,14024.0,145.8327,146.0273,145.5268,145.5268,14024.0
2021-11-17 09:45:00,156.99,157.21,156.91,157.08,11446.0,145.5175,145.7215,145.4434,145.601,11446.0
2021-11-17 09:50:00,157.22,157.22,156.66,156.66,12687.0,145.7307,145.7307,145.2116,145.2116,12687.0
2021-11-17 09:55:00,156.65,156.7,156.38,156.38,12504.0,145.2024,145.2487,144.9521,144.9521,12504.0
2021-11-17 10:00:00,156.31,156.6,156.24,156.32,22045.0,144.8872,145.156,144.8223,144.8965,22045.0
2021-11-17 10:05:00,156.26,156.6,156.16,156.38,12407.0,144.8409,145.156,144.7482,144.9521,12407.0
2021-11-17 10:10:00,156.46,156.75,156.38,156.72,9076.0,145.0263,145.2951,144.9521,145.2673,9076.0
2021-11-17 10:15:00,156.65,156.65,156.45,156.53,7266.0,145.2024,145.2024,145.017,145.0911,7266.0
2021-11-17 10:20:00,156.44,156.54,156.36,156.53,11857.0,145.0077,145.1004,144.9336,145.0911,11857.0
2021-11-17 10:25:00,156.53,156.58,156.45,156.46,7865.0,145.0911,145.1375,145.017,145.0263,7865.0
2021-11-17 10:30:00,156.46,156.68,156.37,156.68,10075.0,145.0263,145.2302,144.9428,145.2302,10075.0
2021-11-17 10:35:00,156.69,156.99,156.69,156.77,7779.0,145.2395,145.5175,145.2395,145.3136,7779.0
2021-11-17 10:40:00,156.67,156.76,156.55,156.72,9366.0,145.2209,145.3043,145.1097,145.2673,9366.0
2021-11-17 10:45:00,156.75,157.01,156.7,156.9,12162.0,145.2951,145.5361,145.2487,145.4341,12162.0
2021-11-17 10:50:00,156.83,157.05,156.75,156.94,21188.0,145.3692,145.5731,145.2951,145.4712,21188.0
2021-11-17 10:55:00,156.97,157.28,156.95,157.12,17877.0,145.499,145.7863,145.4805,145.638,17877.0
2021-11-17 11:00:00,157.11,157.11,156.92,156.98,8797.0,145.6288,145.6288,145.4526,145.5083,8797.0
2021-11-17 11:05:00,156.97,157.0,156.75,156.89,19407.0,145.499,145.5268,145.2951,145.4248,19407.0
2021-11-17 11:10:00,156.87,156.98,156.79,156.98,7155.0,145.4063,145.5083,145.3321,145.5083,7155.0
2021-11-17 11:15:00,156.92,156.98,156.84,156.84,14639.0,145.4526,145.5083,145.3785,145.3785,14639.0
2021-11-17 11:20:00,156.82,156.88,156.7,156.85,6160.0,145.36,145.4156,145.2487,145.3878,6160.0
2021-11-17 11:25:00,156.84,157.0,156.8,156.93,9899.0,145.3785,145.5268,145.3414,145.4619,9899.0
2021-11-17 11:30:00,156.88,156.91,156.68,156.78,8149.0,145.4156,145.4434,145.2302,145.3229,8149.0
2021-11-17 11:35:00,156.78,156.84,156.68,156.78,11480.0,145.3229,145.3785,145.2302,145.3229,11480.0
2021-11-17 11:40:00,156.75,156.76,156.66,156.66,7958.0,145.2951,145.3043,145.2116,145.2116,7958.0
2021-11-17 11:45:00,156.66,156.75,156.65,156.72,3715.0,145.2116,145.2951,145.2024,145.2673,3715.0
2021-11-17 11:50:00,156.71,156.82,156.64,156.82,5617.0,145.258,145.36,145.1931,145.36,5617.0
2021-11-17 11:55:00,156.79,157.03,156.74,156.89,13848.0,145.3321,145.5546,145.2858,145.4248,13848.0
2021-11-17 12:00:00,156.94,156.94,156.6,156.78,11062.0,145.4712,145.4712,145.156,145.3229,11062.0
2021-11-17 12:05:00,156.78,156.97,156.73,156.91,14434.0,145.3229,145.499,145.2765,145.4434,14434.0
2021-11-17 12:10:00,156.91,156.98,156.88,156.95,12131.0,145.4434,145.5083,145.4156,145.4805,12131.0
2021-11-17 12:15:00,156.94,157.22,156.93,157.22,29239.0,145.4712,145.7307,145.4619,145.7307,29239.0
2021-11-17 12:20:00,157.2,157.33,157.18,157.25,3870.0,145.7122,145.8327,145.6936,145.7585,3870.0
2021-11-17 12:25:00,157.25,157.32,157.22,157.27,19109.0,145.7585,145.8234,145.7307,145.7771,19109.0
2021-11-17 12:30:00,157.31,157.34,157.24,157.31,4891.0,145.8141,145.842,145.7493,145.8141,4891.0
2021-11-17 12:35:00,157.28,157.54,157.28,157.54,25467.0,145.7863,146.0273,145.7863,146.0273,25467.0
2021-11-17 12:40:00,157.53,157.53,157.33,157.33,16833.0,146.0181,146.0181,145.8327,145.8327,16833.0
2021-11-17 12:45:00,157.27,157.46,157.13,157.46,2858.0,145.7771,145.9532,145.6473,145.9532,2858.0
2021-11-17 12:50:00,157.43,157.43,157.25,157.34,14509.0,145.9254,145.9254,145.7585,145.842,14509.0
2021-11-17 12:55:00,157.34,157.44,157.28,157.38,20009.0,145.842,145.9346,145.7863,145.879,20009.0
2021-11-17 13:00:00,157.36,157.53,157.34,157.49,23160.0,145.8605,146.0181,145.842,145.981,23160.0
2021-11-17 13:05:00,157.53,157.65,157.49,157.56,21636.0,146.0181,146.1293,145.981,146.0459,21636.0
2021-11-17 13:10:00,157.54,157.61,157.43,157.43,12796.0,146.0273,146.0922,145.9254,145.9254,12796.0
2021-11-17 13:15:00,157.4,157.43,156.96,157.0,6863.0,145.8976,145.9254,145.4897,145.5268,6863.0
2021-11-17 13:20:00,156.96,157.02,156.91,157.0,5881.0,145.4897,145.5453,145.4434,145.5268,5881.0
2021-11-17 13:25:00,156.99,157.0,156.78,156.83,5199.0,145.5175,145.5268,145.3229,145.3692,5199.0
2021-11-17 13:30:00,156.84,157.03,156.82,156.96,6544.0,145.3785,145.5546,145.36,145.4897,6544.0
2021-11-17 13:35:00,156.97,157.0,156.91,157.0,2866.0,145.499,145.5268,145.4434,145.5268,2866.0
2021-11-17 13:40:00,157.03,157.03,156.92,156.93,5268.0,145.5546,145.5546,145.4526,145.4619,5268.0
2021-11-17 13:45:00,156.92,156.92,156.61,156.71,21300.0,145.4526,145.4526,145.1653,145.258,21300.0
2021-11-17 13:50:00,156.69,156.89,156.67,156.89,18202.0,145.2395,145.4248,145.2209,145.4248,18202.0
2021-11-17 13:55:00,156.87,157.0,156.82,156.86,8189.0,145.4063,145.5268,145.36,145.397,8189.0
2021-11-17 14:00:00,156.84,156.84,156.68,156.72,3893.0,145.3785,145.3785,145.2302,145.2673,3893.0
2021-11-17 14:05:00,156.74,156.78,156.68,156.77,3996.0,145.2858,145.3229,145.2302,145.3136,3996.0
2021-11-17 14:10:00,156.73,156.74,156.67,156.68,5626.0,145.2765,145.2858,145.2209,145.2302,5626.0
2021-11-17 14:15:00,156.67,156.76,156.57,156.76,5925.0,145.2209,145.3043,145.1282,145.3043,5925.0
2021-11-17 14:20:00,156.71,156.71,156.57,156.69,4077.0,145.258,145.258,145.1282,145.2395,4077.0
2021-11-17 14:25:00,156.68,156.69,156.6,156.66,6626.0,145.2302,145.2395,145.156,145.2116,6626.0
2021-11-17 14:30:00,156.66,156.69,156.6,156.62,14274.0,145.2116,145.2395,145.156,145.1746,14274.0
2021-11-17 14:35:00,156.63,156.64,156.56,156.6,7102.0,145.1838,145.1931,145.119,145.156,7102.0
2021-11-17 14:40:00,156.61,156.64,156.48,156.53,17503.0,145.1653,145.1931,145.0448,145.0911,17503.0
2021-11-17 14:45:00,156.53,156.59,156.52,156.58,10516.0,145.0911,145.1468,145.0819,145.1375,10516.0
2021-11-17 14:50:00,156.59,156.66,156.52,156.55,20674.0,145.1468,145.2116,145.0819,145.1097,20674.0
2021-11-17 14:55:00,156.54,156.56,156.48,156.48,7116.0,145.1004,145.119,145.0448,145.0448,7116.0
2021-11-17 15:00:00,156.5,156.6,156.42,156.52,12260.0,145.0633,145.156,144.9892,145.0819,12260.0
2021-11-17 15:05:00,156.52,156.62,156.45,156.62,5058.0,145.0819,145.1746,145.017,145.1746,5058.0
2021-11-17 15:10:00,156.63,156.66,156.45,156.57,8030.0,145.1838,145.2116,145.017,145.1282,8030.0
2021-11-17 15:15:00,156.57,156.67,156.47,156.48,25515.0,145.1282,145.2209,145.0355,145.0448,25515.0
2021-11-17 15:20:00,156.51,156.55,156.47,156.54,20999.0,145.0726,145.1097,145.0355,145.1004,20999.0
2021-11-17 15:25:00,156.53,156.55,156.42,156.42,15854.0,145.0911,145.1097,144.9892,144.9892,15854.0
2021-11-17 15:30:00,156.42,156.44,156.27,156.41,14189.0,144.9892,145.0077,144.8501,144.9799,14189.0
2021-11-17 15:35:00,156.41,156.6,156.39,156.45,17570.0,144.9799,145.156,144.9614,145.017,17570.0
2021-11-17 15:40:00,156.46,156.73,156.42,156.7,18558.0,145.0263,145.2765,144.9892,145.2487,18558.0
2021-11-17 15:45:00,156.72,156.91,156.64,156.66,24284.0,145.2673,145.4434,145.1931,145.2116,24284.0
2021-11-17 15:50:00,156.67,156.78,156.61,156.77,28902.0,145.2209,145.3229,145.1653,145.3136,28902.0
2021-11-17 15:55:00,156.77,156.77,156.18,156.45,129725.0,145.3136,145.3136,144.7667,145.017,129725.0
2021-11-18 09:30:00,156.8,157.55,156.67,157.49,20270.0,145.3414,146.0366,145.2209,145.981,20270.0
2021-11-18 09:35:00,157.69,157.81,157.37,157.66,10998.0,146.1664,146.2776,145.8698,146.1386,10998.0
2021-11-18 09:40:00,157.58,157.8,157.17,157.17,6149.0,146.0644,146.2683,145.6844,145.6844,6149.0
2021-11-18 09:45:00,157.13,157.14,156.43,156.55,10721.0,145.6473,145.6566,144.9985,145.1097,10721.0
2021-11-18 09:50:00,156.56,157.0,156.56,156.8,8115.0,145.119,145.5268,145.119,145.3414,8115.0
2021-11-18 09:55:00,156.89,156.91,156.58,156.59,11243.0,145.4248,145.4434,145.1375,145.1468,11243.0
2021-11-18 10:00:00,156.5,156.59,156.26,156.26,6599.0,145.0633,145.1468,144.8409,144.8409,6599.0
2021-11-18 10:05:00,156.35,156.52,156.28,156.33,2663.0,144.9243,145.0819,144.8594,144.9058,2663.0
2021-11-18 10:10:00,156.28,156.47,156.15,156.35,7401.0,144.8594,145.0355,144.7389,144.9243,7401.0
2021-11-18 10:15:00,156.29,156.46,156.01,156.12,10656.0,144.8687,145.0263,144.6091,144.7111,10656.0
2021-11-18 10:20:00,156.13,156.35,156.0,156.19,10250.0,144.7204,144.9243,144.5999,144.776,10250.0
2021-11-18 10:25:00,156.08,156.32,156.03,156.25,5965.0,144.674,144.8965,144.6277,144.8316,5965.0
2021-11-18 10:30:00,156.31,156.68,156.31,156.58,8394.0,144.8872,145.2302,144.8872,145.1375,8394.0
2021-11-18 10:35:00,156.56,156.78,156.48,156.71,9624.0,145.119,145.3229,145.0448,145.258,9624.0
2021-11-18 10:40:00,156.8,156.81,156.65,156.69,4766.0,145.3414,145.3507,145.2024,145.2395,4766.0
2021-11-18 10:45:00,156.79,156.83,156.6,156.68,6381.0,145.3321,145.3692,145.156,145.2302,6381.0
2021-11-18 10:50:00,156.67,156.73,156.46,156.53,11361.0,145.2209,145.2765,145.0263,145.0911,11361.0
2021-11-18 10:55:00,156.57,156.6,156.34,156.46,6328.0,145.1282,145.156,144.915,145.0263,6328.0
2021-11-18 11:00:00,156.43,156.43,156.19,156.19,5728.0,144.9985,144.9985,144.776,144.776,5728.0
2021-11-18 11:05:00,156.22,156.53,156.21,156.49,4630.0,144.8038,145.0911,144.7945,145.0541,4630.0
2021-11-18 11:10:00,156.5,156.62,156.37,156.52,4329.0,145.0633,145.1746,144.9428,145.0819,4329.0
2021-11-18 11:15:00,156.5,156.57,156.38,156.41,6732.0,145.0633,145.1282,144.9521,144.9799,6732.0
2021-11-18 11:20:00,156.41,156.43,156.31,156.34,2667.0,144.9799,144.9985,144.8872,144.915,2667.0
2021-11-18 11:25:00,156.32,156.45,156.3,156.45,3381.0,144.8965,145.017,144.878,145.017,3381.0
2021-11-18 11:30:00,156.41,156.57,156.39,156.5,3439.0,144.9799,145.1282,144.9614,145.0633,3439.0
2021-11-18 11:35:00,156.5,156.5,156.41,156.41,4763.0,145.0633,145.0633,144.9799,144.9799,4763.0
2021-11-18 11:40:00,156.44,156.49,156.4,156.41,3776.0,145.0077,145.0541,144.9706,144.9799,3776.0
2021-11-18 11:45:00,156.39,156.39,156.26,156.27,6618.0,144.9614,144.9614,144.8409,144.8501,6618.0
2021-11-18 11:50:00,156.3,156.45,156.27,156.3,4282.0,144.878,145.017,144.8501,144.878,4282.0
2021-11-18 11:55:00,156.34,156.45,156.23,156.45,39726.0,144.915,145.017,144.8131,145.017,39726.0
2021-11-18 12:00:00,156.5,156.63,156.5,156.58,3206.0,145.0633,145.1838,145.0633,145.1375,3206.0
2021-11-18 12:05:00,156.55,156.6,156.44,156.46,6739.0,145.1097,145.156,145.0077,145.0263,6739.0
2021-11-18 12:10:00,156.49,156.5,156.45,156.47,958.0,145.0541,145.0633,145.017,145.0355,958.0
2021-11-18 12:15:00,156.52,156.67,156.52,156.64,3883.0,145.0819,145.2209,145.0819,145.1931,3883.0
2021-11-18 12:20:00,156.65,156.76,156.61,156.75,13072.0,145.2024,145.3043,145.1653,145.2951,13072.0
2021-11-18 12:25:00,156.79,156.79,156.67,156.69,2900.0,145.3321,145.3321,145.2209,145.2395,2900.0
2021-11-18 12:30:00,156.68,156.69,156.56,156.57,4186.0,145.2302,145.2395,145.119,145.1282,4186.0
2021-11-18 12:35:00,156.54,156.62,156.52,156.58,3017.0,145.1004,145.1746,145.0819,145.1375,3017.0
2021-11-18 12:40:00,156.6,156.72,156.57,156.69,3965.0,145.156,145.2673,145.1282,145.2395,3965.0
2021-11-18 12:45:00,156.65,156.7,156.57,156.62,5431.0,145.2024,145.2487,145.1282,145.1746,5431.0
2021-11-18 12:50:00,156.59,156.59,156.52,156.53,2290.0,145.1468,145.1468,145.0819,145.0911,2290.0
2021-11-18 12:55:00,156.51,156.59,156.45,156.59,3492.0,145.0726,145.1468,145.017,145.1468,3492.0
2021-11-18 13:00:00,156.65,156.76,156.65,156.69,5335.0,145.2024,145.3043,145.2024,145.2395,5335.0
2021-11-18 13:05:00,156.69,156.75,156.69,156.72,4600.0,145.2395,145.2951,145.2395,145.2673,4600.0
2021-11-18 13:10:00,156.74,156.76,156.69,156.73,5412.0,145.2858,145.3043,145.2395,145.2765,5412.0
2021-11-18 13:15:00,156.74,156.76,156.71,156.71,7352.0,145.2858,145.3043,145.258,145.258,7352.0
2021-11-18 13:20:00,156.7,156.71,156.63,156.64,5054.0,145.2487,145.258,145.1838,145.1931,5054.0
2021-11-18 13:25:00,156.64,156.77,156.64,156.77,2136.0,145.1931,145.3136,145.1931,145.3136,2136.0
2021-11-18 13:30:00,156.77,156.81,156.74,156.76,7039.0,145.3136,145.3507,145.2858,145.3043,7039.0
2021-11-18 13:35:00,156.81,156.89,156.8,156.85,6198.0,145.3507,145.4248,145.3414,145.3878,6198.0
2021-11-18 13:40:00,156.83,156.85,156.82,156.84,1737.0,145.3692,145.3878,145.36,145.3785,1737.0
2021-11-18 13:45:00,156.86,157.0,156.85,157.0,5328.0,145.397,145.5268,145.3878,145.5268,5328.0
2021-11-18 13:50:00,157.02,157.04,156.95,156.98,6981.0,145.5453,145.5639,145.4805,145.5083,6981.0
2021-11-18 13:55:00,156.95,157.05,156.92,157.05,6081.0,145.4805,145.5731,145.4526,145.5731,6081.0
2021-11-18 14:00:00,157.02,157.11,156.98,157.09,5555.0,145.5453,145.6288,145.5083,145.6102,5555.0
2021-11-18 14:05:00,157.06,157.1,157.04,157.08,7054.0,145.5824,145.6195,145.5639,145.601,7054.0
2021-11-18 14:10:00,157.08,157.09,156.94,156.95,5647.0,145.601,145.6102,145.4712,145.4805,5647.0
2021-11-18 14:15:00,156.97,156.98,156.87,156.87,6617.0,145.499,145.5083,145.4063,145.4063,6617.0
2021-11-18 14:20:00,156.82,156.91,156.5,156.86,115796.0,145.36,145.4434,145.0633,145.397,115796.0
2021-11-18 14:25:00,156.88,156.9,156.73,156.73,8003.0,145.4156,145.4341,145.2765,145.2765,8003.0
2021-11-18 14:30:00,156.76,156.85,156.76,156.85,23827.0,145.3043,145.3878,145.3043,145.3878,23827.0
2021-11-18 14:35:00,156.93,156.98,156.74,156.83,23095.0,145.4619,145.5083,145.2858,145.3692,23095.0
2021-11-18 14:40:00,156.81,156.85,156.64,156.65,15848.0,145.3507,145.3878,145.1931,145.2024,15848.0
2021-11-18 14:45:00,156.7,156.82,156.68,156.68,17116.0,145.2487,145.36,145.2302,145.2302,17116.0
2021-11-18 14:50:00,156.69,156.7,156.57,156.6,36255.0,145.2395,145.2487,145.1282,145.156,36255.0
2021-11-18 14:55:00,156.6,156.69,156.59,156.65,17788.0,145.156,145.2395,145.1468,145.2024,17788.0
2021-11-18 15:00:00,156.65,156.66,156.6,156.63,10573.0,145.2024,145.2116,145.156,145.1838,10573.0
2021-11-18 15:05:00,156.64,156.79,156.6,156.78,8843.0,145.1931,145.3321,145.156,145.3229,8843.0
2021-11-18 15:10:00,156.82,156.86,156.46,156.72,150033.0,145.36,145.397,145.0263,145.2673,150033.0
2021-11-18 15:15:00,156.72,156.72,156.53,156.55,20820.0,145.2673,145.2673,145.0911,145.1097,20820.0
2021-11-18 15:20:00,156.55,156.7,156.54,156.65,13664.0,145.1097,145.2487,145.1004,145.2024,13664.0
2021-11-18 15:25:00,156.65,156.89,156.65,156.89,19233.0,145.2024,145.4248,145.2024,145.4248,19233.0
2021-11-18 15:30:00,156.88,156.88,156.5,156.66,392511.0,145.4156,145.4156,145.0633,145.2116,392511.0
2021-11-18 15:35:00,156.67,156.69,156.5,156.52,21303.0,145.2209,145.2395,145.0633,145.0819,21303.0
2021-11-18 15:40:00,156.53,156.56,156.4,156.44,12583.0,145.0911,145.119,144.9706,145.0077,12583.0
2021-11-18 15:45:00,156.42,156.45,156.39,156.4,31921.0,144.9892,145.017,144.9614,144.9706,31921.0
2021-11-18 15:50:00,156.41,156.43,156.25,156.27,52570.0,144.9799,144.9985,144.8316,144.8501,52570.0
2021-11-18 15:55:00,156.27,156.28,155.94,156.03,130236.0,144.8501,144.8594,144.5443,144.6277,130236.0
2021-11-19 09:30:00,155.21,155.37,154.66,154.9,67192.0,143.8676,144.0159,143.3578,143.5803,67192.0
2021-11-19 09:35:00,155.03,155.14,154.36,154.36,8366.0,143.7008,143.8027,143.0797,143.0797,8366.0
2021-11-19 09:40:00,154.37,154.74,154.29,154.53,4609.0,143.089,143.432,143.0148,143.2373,4609.0
2021-11-19 09:45:00,154.53,154.53,154.26,154.29,8062.0,143.2373,143.2373,142.987,143.0148,8062.0
2021-11-19 09:50:00,154.28,154.28,153.76,153.98,9683.0,143.0056,143.0056,142.5236,142.7275,9683.0
2021-11-19 09:55:00,154.0,154.11,153.8,154.06,4383.0,142.746,142.848,142.5606,142.8016,4383.0
2021-11-19 10:00:00,154.12,154.12,153.6,153.67,12915.0,142.8573,142.8573,142.3753,142.4401,12915.0
2021-11-19 10:05:00,153.61,154.05,153.57,154.0,7715.0,142.3845,142.7924,142.3475,142.746,7715.0
2021-11-19 10:10:00,153.93,153.96,153.77,153.86,6683.0,142.6811,142.709,142.5328,142.6163,6683.0
2021-11-19 10:15:00,153.85,153.88,153.56,153.84,8656.0,142.607,142.6348,142.3382,142.5977,8656.0
2021-11-19 10:20:00,153.92,154.01,153.68,153.9,4930.0,142.6719,142.7553,142.4494,142.6533,4930.0
2021-11-19 10:25:00,153.9,154.2,153.88,154.19,3701.0,142.6533,142.9314,142.6348,142.9221,3701.0
2021-11-19 10:30:00,154.09,154.21,153.86,153.86,10242.0,142.8295,142.9407,142.6163,142.6163,10242.0
2021-11-19 10:35:00,153.97,154.15,153.96,154.11,5566.0,142.7182,142.8851,142.709,142.848,5566.0
2021-11-19 10:40:00,154.09,154.1,153.77,153.78,9213.0,142.8295,142.8387,142.5328,142.5421,9213.0
2021-11-19 10:45:00,153.75,153.97,153.74,153.83,8288.0,142.5143,142.7182,142.505,142.5885,8288.0
2021-11-19 10:50:00,153.86,154.07,153.86,154.03,5251.0,142.6163,142.8109,142.6163,142.7738,5251.0
2021-11-19 10:55:00,154.09,154.18,154.04,154.14,6351.0,142.8295,142.9129,142.7831,142.8758,6351.0
2021-11-19 11:00:00,154.1,154.24,154.04,154.24,4897.0,142.8387,142.9685,142.7831,142.9685,4897.0
2021-11-19 11:05:00,154.31,154.36,154.22,154.34,2728.0,143.0334,143.0797,142.95,143.0612,2728.0
2021-11-19 11:10:00,154.3,154.36,154.24,154.27,4104.0,143.0241,143.0797,142.9685,142.9963,4104.0
2021-11-19 11:15:00,154.35,154.37,154.18,154.27,6777.0,143.0705,143.089,142.9129,142.9963,6777.0
2021-11-19 11:20:00,154.28,154.29,154.01,154.03,6578.0,143.0056,143.0148,142.7553,142.7738,6578.0
2021-11-19 11:25:00,154.04,154.14,154.03,154.08,4168.0,142.7831,142.8758,142.7738,142.8202,4168.0
2021-11-19 11:30:00,154.07,154.15,154.04,154.04,4169.0,142.8109,142.8851,142.7831,142.7831,4169.0
2021-11-19 11:35:00,154.07,154.08,153.94,153.94,6902.0,142.8109,142.8202,142.6904,142.6904,6902.0
2021-11-19 11:40:00,153.97,154.15,153.97,154.07,5630.0,142.7182,142.8851,142.7182,142.8109,5630.0
2021-11-19 11:45:00,154.06,154.06,153.9,153.95,6038.0,142.8016,142.8016,142.6533,142.6997,6038.0
2021-11-19 11:50:00,153.91,153.91,153.75,153.85,4546.0,142.6626,142.6626,142.5143,142.607,4546.0
2021-11-19 11:55:00,153.87,154.0,153.8,153.97,3524.0,142.6255,142.746,142.5606,142.7182,3524.0
2021-11-19 12:00:00,153.97,154.01,153.92,154.01,3111.0,142.7182,142.7553,142.6719,142.7553,3111.0
2021-11-19 12:05:00,154.02,154.11,154.0,154.11,2687.0,142.7646,142.848,142.746,142.848,2687.0
2021-11-19 12:10:00,154.08,154.27,154.08,154.17,6622.0,142.8202,142.9963,142.8202,142.9036,6622.0
2021-11-19 12:15:00,154.13,154.22,154.13,154.22,1718.0,142.8665,142.95,142.8665,142.95,1718.0
2021-11-19 12:20:00,154.22,154.27,154.17,154.24,4251.0,142.95,142.9963,142.9036,142.9685,4251.0
2021-11-19 12:25:00,154.2,154.34,154.18,154.3,3437.0,142.9314,143.0612,142.9129,143.0241,3437.0
2021-11-19 12:30:00,154.33,154.8,154.33,154.75,13878.0,143.0519,143.4876,143.0519,143.4412,13878.0
2021-11-19 12:35:00,154.75,154.85,154.75,154.79,5848.0,143.4412,143.5339,143.4412,143.4783,5848.0
2021-11-19 12:40:00,154.83,154.9,154.78,154.87,3634.0,143.5154,143.5803,143.469,143.5525,3634.0
2021-11-19 12:45:00,154.87,154.91,154.77,154.77,6080.0,143.5525,143.5895,143.4598,143.4598,6080.0
2021-11-19 12:50:00,154.75,154.77,154.61,154.63,16003.0,143.4412,143.4598,143.3115,143.33,16003.0
2021-11-19 12:55:00,154.59,154.62,154.47,154.62,12603.0,143.2929,143.3207,143.1817,143.3207,12603.0
2021-11-19 13:00:00,154.69,154.74,154.57,154.59,4991.0,143.3856,143.432,143.2744,143.2929,4991.0
2021-11-19 13:05:00,154.57,154.57,154.37,154.39,3247.0,143.2744,143.2744,143.089,143.1075,3247.0
2021-11-19 13:10:00,154.44,154.49,154.32,154.37,5845.0,143.1539,143.2002,143.0426,143.089,5845.0
2021-11-19 13:15:00,154.31,154.31,154.05,154.13,15306.0,143.0334,143.0334,142.7924,142.8665,15306.0
2021-11-19 13:20:00,154.14,154.24,154.09,154.24,3723.0,142.8758,142.9685,142.8295,142.9685,3723.0
2021-11-19 13:25:00,154.24,154.24,154.08,154.11,5804.0,142.9685,142.9685,142.8202,142.848,5804.0
2021-11-19 13:30:00,154.08,154.08,154.01,154.01,3011.0,142.8202,142.8202,142.7553,142.7553,3011.0
2021-11-19 13:35:00,154.06,154.08,153.57,153.57,8687.0,142.8016,142.8202,142.3475,142.3475,8687.0
2021-11-19 13:40:00,153.62,153.67,153.56,153.61,2723.0,142.3938,142.4401,142.3382,142.3845,2723.0
2021-11-19 13:45:00,153.55,153.59,153.46,153.55,4031.0,142.3289,142.366,142.2455,142.3289,4031.0
2021-11-19 13:50:00,153.56,153.64,153.53,153.61,3607.0,142.3382,142.4123,142.3104,142.3845,3607.0
2021-11-19 13:55:00,153.65,153.76,153.64,153.66,3691.0,142.4216,142.5236,142.4123,142.4309,3691.0
2021-11-19 14:00:00,153.64,153.77,153.64,153.7,7673.0,142.4123,142.5328,142.4123,142.468,7673.0
2021-11-19 14:05:00,153.7,153.86,153.68,153.8,8668.0,142.468,142.6163,142.4494,142.5606,8668.0
2021-11-19 14:10:00,153.76,153.84,153.72,153.73,9426.0,142.5236,142.5977,142.4865,142.4958,9426.0
2021-11-19 14:15:00,153.73,153.74,153.68,153.73,8934.0,142.4958,142.505,142.4494,142.4958,8934.0
2021-11-19 14:20:00,153.73,153.75,153.61,153.66,5447.0,142.4958,142.5143,142.3845,142.4309,5447.0
2021-11-19 14:25:00,153.68,153.73,153.54,153.54,7367.0,142.4494,142.4958,142.3196,142.3196,7367.0
2021-11-19 14:30:00,153.51,153.55,153.25,153.39,8045.0,142.2918,142.3289,142.0508,142.1806,8045.0
2021-11-19 14:35:00,153.39,153.39,153.28,153.32,4555.0,142.1806,142.1806,142.0786,142.1157,4555.0
2021-11-19 14:40:00,153.29,153.32,153.13,153.19,7249.0,142.0879,142.1157,141.9396,141.9952,7249.0
2021-11-19 14:45:00,153.17,153.17,153.1,153.13,7683.0,141.9767,141.9767,141.9118,141.9396,7683.0
2021-11-19 14:50:00,153.13,153.21,152.94,152.94,12763.0,141.9396,142.0138,141.7635,141.7635,12763.0
2021-11-19 14:55:00,152.94,153.06,152.93,153.03,5274.0,141.7635,141.8747,141.7542,141.8469,5274.0
2021-11-19 15:00:00,153.02,153.11,152.88,152.88,12066.0,141.8376,141.9211,141.7079,141.7079,12066.0
2021-11-19 15:05:00,152.84,153.13,152.75,153.09,9759.0,141.6708,141.9396,141.5874,141.9025,9759.0
2021-11-19 15:10:00,153.07,153.13,152.97,153.11,9118.0,141.884,141.9396,141.7913,141.9211,9118.0
2021-11-19 15:15:00,153.13,153.17,152.98,152.98,8171.0,141.9396,141.9767,141.8006,141.8006,8171.0
2021-11-19 15:20:00,153.0,153.0,152.88,152.89,11832.0,141.8191,141.8191,141.7079,141.7171,11832.0
2021-11-19 15:25:00,152.9,152.93,152.77,152.93,10991.0,141.7264,141.7542,141.6059,141.7542,10991.0
2021-11-19 15:30:00,152.93,153.13,152.84,153.11,15939.0,141.7542,141.9396,141.6708,141.9211,15939.0
2021-11-19 15:35:00,153.15,153.2,152.78,152.78,20330.0,141.9581,142.0045,141.6152,141.6152,20330.0
2021-11-19 15:40:00,152.78,152.81,152.59,152.59,34061.0,141.6152,141.643,141.4391,141.4391,34061.0
2021-11-19 15:45:00,152.58,152.93,152.47,152.83,36091.0,141.4298,141.7542,141.3278,141.6615,36091.0
2021-11-19 15:50:00,152.8,152.8,152.58,152.59,47286.0,141.6337,141.6337,141.4298,141.4391,47286.0
2021-11-19 15:55:00,152.64,152.86,152.47,152.55,140475.0,141.4854,141.6893,141.3278,141.402,140475.0
2021-11-22 09:30:00,153.11,153.11,152.33,152.66,19962.0,141.9211,141.9211,141.1981,141.504,19962.0
2021-11-22 09:35:00,152.7,153.16,152.51,152.84,10019.0,141.541,141.9674,141.3649,141.6708,10019.0
2021-11-22 09:40:00,152.78,152.88,152.18,152.81,5830.0,141.6152,141.7079,141.059,141.643,5830.0
2021-11-22 09:45:00,152.78,153.2,152.46,153.2,10512.0,141.6152,142.0045,141.3186,142.0045,10512.0
2021-11-22 09:50:00,153.24,153.9,153.06,153.85,11994.0,142.0416,142.6533,141.8747,142.607,11994.0
2021-11-22 09:55:00,153.72,154.14,153.51,154.14,11559.0,142.4865,142.8758,142.2918,142.8758,11559.0
2021-11-22 10:00:00,154.05,154.46,153.67,153.71,16132.0,142.7924,143.1724,142.4401,142.4772,16132.0
2021-11-22 10:05:00,153.66,153.78,153.55,153.6,12200.0,142.4309,142.5421,142.3289,142.3753,12200.0
2021-11-22 10:10:00,153.68,153.71,153.48,153.66,6554.0,142.4494,142.4772,142.264,142.4309,6554.0
2021-11-22 10:15:00,153.61,153.77,153.6,153.6,6267.0,142.3845,142.5328,142.3753,142.3753,6267.0
2021-11-22 10:20:00,153.66,153.67,153.41,153.56,8581.0,142.4309,142.4401,142.1991,142.3382,8581.0
2021-11-22 10:25:00,153.69,153.69,153.52,153.56,6087.0,142.4587,142.4587,142.3011,142.3382,6087.0
2021-11-22 10:30:00,153.61,153.88,153.58,153.88,7516.0,142.3845,142.6348,142.3567,142.6348,7516.0
2021-11-22 10:35:00,153.86,154.17,153.85,154.05,13372.0,142.6163,142.9036,142.607,142.7924,13372.0
2021-11-22 10:40:00,154.06,154.21,154.06,154.16,5095.0,142.8016,142.9407,142.8016,142.8943,5095.0
2021-11-22 10:45:00,154.2,154.47,154.11,154.35,8776.0,142.9314,143.1817,142.848,143.0705,8776.0
2021-11-22 10:50:00,154.3,154.55,154.29,154.5,5548.0,143.0241,143.2558,143.0148,143.2095,5548.0
2021-11-22 10:55:00,154.5,154.85,154.5,154.78,5071.0,143.2095,143.5339,143.2095,143.469,5071.0
2021-11-22 11:00:00,154.77,155.03,154.69,155.03,6758.0,143.4598,143.7008,143.3856,143.7008,6758.0
2021-11-22 11:05:00,155.1,155.14,154.72,154.9,14223.0,143.7656,143.8027,143.4134,143.5803,14223.0
2021-11-22 11:10:00,154.94,155.21,154.94,155.19,4496.0,143.6173,143.8676,143.6173,143.8491,4496.0
2021-11-22 11:15:00,155.17,155.45,155.16,155.45,5023.0,143.8305,144.0901,143.8213,144.0901,5023.0
2021-11-22 11:20:00,155.41,155.74,155.34,155.61,14004.0,144.053,144.3589,143.9881,144.2384,14004.0
2021-11-22 11:25:00,155.6,155.64,155.32,155.37,6403.0,144.2291,144.2662,143.9696,144.0159,6403.0
2021-11-22 11:30:00,155.32,155.38,154.91,154.95,23149.0,143.9696,144.0252,143.5895,143.6266,23149.0
2021-11-22 11:35:00,154.99,155.2,154.94,155.09,8150.0,143.6637,143.8583,143.6173,143.7564,8150.0
2021-11-22 11:40:00,155.11,155.45,155.1,155.41,13791.0,143.7749,144.0901,143.7656,144.053,13791.0
2021-11-22 11:45:00,155.41,155.42,155.07,155.21,10384.0,144.053,144.0623,143.7378,143.8676,10384.0
2021-11-22 11:50:00,155.22,155.27,155.06,155.11,12922.0,143.8769,143.9232,143.7286,143.7749,12922.0
2021-11-22 11:55:00,155.17,155.17,154.95,155.11,14706.0,143.8305,143.8305,143.6266,143.7749,14706.0
2021-11-22 12:00:00,155.12,155.42,155.07,155.39,9086.0,143.7842,144.0623,143.7378,144.0345,9086.0
2021-11-22 12:05:00,155.39,155.84,155.38,155.84,19466.0,144.0345,144.4516,144.0252,144.4516,19466.0
2021-11-22 12:10:00,155.84,156.27,155.82,156.09,17559.0,144.4516,144.8501,144.433,144.6833,17559.0
2021-11-22 12:15:00,156.16,156.39,156.16,156.31,35668.0,144.7482,144.9614,144.7482,144.8872,35668.0
2021-11-22 12:20:00,156.37,156.61,156.35,156.39,8427.0,144.9428,145.1653,144.9243,144.9614,8427.0
2021-11-22 12:25:00,156.44,156.66,156.43,156.62,5797.0,145.0077,145.2116,144.9985,145.1746,5797.0
2021-11-22 12:30:00,156.57,156.57,156.21,156.22,5826.0,145.1282,145.1282,144.7945,144.8038,5826.0
2021-11-22 12:35:00,156.19,156.19,155.99,156.19,10895.0,144.776,144.776,144.5906,144.776,10895.0
2021-11-22 12:40:00,156.2,156.33,156.17,156.17,3839.0,144.7853,144.9058,144.7575,144.7575,3839.0
2021-11-22 12:45:00,156.16,156.16,155.99,155.99,4900.0,144.7482,144.7482,144.5906,144.5906,4900.0
2021-11-22 12:50:00,155.95,156.08,155.88,156.08,12263.0,144.5535,144.674,144.4886,144.674,12263.0
2021-11-22 12:55:00,156.12,156.12,155.92,156.0,2017.0,144.7111,144.7111,144.5257,144.5999,2017.0
2021-11-22 13:00:00,155.93,156.36,155.93,156.24,5954.0,144.535,144.9336,144.535,144.8223,5954.0
2021-11-22 13:05:00,156.26,156.44,156.08,156.43,16937.0,144.8409,145.0077,144.674,144.9985,16937.0
2021-11-22 13:10:00,156.43,156.43,156.29,156.33,2406.0,144.9985,144.9985,144.8687,144.9058,2406.0
2021-11-22 13:15:00,156.29,156.47,156.25,156.43,5361.0,144.8687,145.0355,144.8316,144.9985,5361.0
2021-11-22 13:20:00,156.39,156.47,156.28,156.39,3767.0,144.9614,145.0355,144.8594,144.9614,3767.0
2021-11-22 13:25:00,156.33,156.39,156.24,156.24,4727.0,144.9058,144.9614,144.8223,144.8223,4727.0
2021-11-22 13:30:00,156.28,156.43,156.28,156.43,3620.0,144.8594,144.9985,144.8594,144.9985,3620.0
2021-11-22 13:35:00,156.42,156.53,156.41,156.51,28979.0,144.9892,145.0911,144.9799,145.0726,28979.0
2021-11-22 13:40:00,156.48,156.54,156.27,156.33,4728.0,145.0448,145.1004,144.8501,144.9058,4728.0
2021-11-22 13:45:00,156.31,156.32,156.17,156.26,7391.0,144.8872,144.8965,144.7575,144.8409,7391.0
2021-11-22 13:50:00,156.21,156.41,156.21,156.38,16179.0,144.7945,144.9799,144.7945,144.9521,16179.0
2021-11-22 13:55:00,156.38,156.55,156.37,156.49,5118.0,144.9521,145.1097,144.9428,145.0541,5118.0
2021-11-22 14:00:00,156.48,156.69,156.43,156.69,6363.0,145.0448,145.2395,144.9985,145.2395,6363.0
2021-11-22 14:05:00,156.73,156.89,156.66,156.87,8331.0,145.2765,145.4248,145.2116,145.4063,8331.0
2021-11-22 14:10:00,156.9,157.1,156.81,156.95,34545.0,145.4341,145.6195,145.3507,145.4805,34545.0
2021-11-22 14:15:00,156.97,157.14,156.92,157.14,11584.0,145.499,145.6566,145.4526,145.6566,11584.0
2021-11-22 14:20:00,157.14,157.19,157.02,157.03,7905.0,145.6566,145.7029,145.5453,145.5546,7905.0
2021-11-22 14:25:00,157.07,157.31,157.05,157.3,5216.0,145.5917,145.8141,145.5731,145.8049,5216.0
2021-11-22 14:30:00,157.31,157.39,157.26,157.36,7049.0,145.8141,145.8883,145.7678,145.8605,7049.0
2021-11-22 14:35:00,157.37,157.54,157.33,157.49,22748.0,145.8698,146.0273,145.8327,145.981,22748.0
2021-11-22 14:40:00,157.45,157.58,157.45,157.57,7502.0,145.9439,146.0644,145.9439,146.0551,7502.0
2021-11-22 14:45:00,157.54,157.67,157.52,157.67,9886.0,146.0273,146.1478,146.0088,146.1478,9886.0
2021-11-22 14:50:00,157.63,157.9,157.63,157.88,10623.0,146.1108,146.361,146.1108,146.3425,10623.0
2021-11-22 14:55:00,157.85,157.91,157.77,157.89,10168.0,146.3147,146.3703,146.2405,146.3518,10168.0
2021-11-22 15:00:00,157.9,158.05,157.89,157.99,12771.0,146.361,146.5001,146.3518,146.4445,12771.0
2021-11-22 15:05:00,157.99,158.11,157.97,158.01,12092.0,146.4445,146.5557,146.4259,146.463,12092.0
2021-11-22 15:10:00,158.03,158.1,157.92,157.96,13246.0,146.4815,146.5464,146.3796,146.4166,13246.0
2021-11-22 15:15:00,157.96,157.97,157.57,157.6,14125.0,146.4166,146.4259,146.0551,146.083,14125.0
2021-11-22 15:20:00,157.59,157.62,157.48,157.62,16482.0,146.0737,146.1015,145.9717,146.1015,16482.0
2021-11-22 15:25:00,157.6,157.74,157.54,157.71,18651.0,146.083,146.2127,146.0273,146.1849,18651.0
2021-11-22 15:30:00,157.69,157.73,157.58,157.73,19925.0,146.1664,146.2035,146.0644,146.2035,19925.0
2021-11-22 15:35:00,157.75,158.05,157.75,157.99,25665.0,146.222,146.5001,146.222,146.4445,25665.0
2021-11-22 15:40:00,157.99,158.01,157.75,157.75,37457.0,146.4445,146.463,146.222,146.222,37457.0
2021-11-22 15:45:00,157.79,158.0,157.54,157.54,30233.0,146.2591,146.4537,146.0273,146.0273,30233.0
2021-11-22 15:50:00,157.61,157.61,157.14,157.17,33133.0,146.0922,146.0922,145.6566,145.6844,33133.0
2021-11-22 15:55:00,157.19,157.25,156.85,156.89,80163.0,145.7029,145.7585,145.3878,145.4248,80163.0
2021-11-23 09:30:00,158.54,159.35,157.53,159.03,24775.0,146.9543,147.7051,146.0181,147.4085,24775.0
2021-11-23 09:35:00,159.01,159.41,158.58,159.12,14725.0,147.3899,147.7607,146.9913,147.4919,14725.0
2021-11-23 09:40:00,159.09,159.75,158.89,159.08,20429.0,147.4641,148.0758,147.2787,147.4548,20429.0
2021-11-23 09:45:00,159.16,159.21,158.79,159.08,16982.0,147.529,147.5753,147.186,147.4548,16982.0
2021-11-23 09:50:00,159.13,159.58,159.12,159.58,6778.0,147.5011,147.9183,147.4919,147.9183,6778.0
2021-11-23 09:55:00,159.47,159.7,159.28,159.35,8177.0,147.8163,148.0295,147.6402,147.7051,8177.0
2021-11-23 10:00:00,159.33,159.38,158.97,159.25,8624.0,147.6865,147.7329,147.3528,147.6124,8624.0
2021-11-23 10:05:00,159.3,159.36,158.65,158.95,9552.0,147.6587,147.7143,147.0562,147.3343,9552.0
2021-11-23 10:10:00,158.95,159.33,158.89,159.23,7063.0,147.3343,147.6865,147.2787,147.5938,7063.0
2021-11-23 10:15:00,159.17,159.39,159.17,159.22,5413.0,147.5382,147.7421,147.5382,147.5846,5413.0
2021-11-23 10:20:00,159.36,159.36,159.08,159.12,10295.0,147.7143,147.7143,147.4548,147.4919,10295.0
2021-11-23 10:25:00,159.04,159.25,159.03,159.25,4386.0,147.4177,147.6124,147.4085,147.6124,4386.0
2021-11-23 10:30:00,159.19,159.47,159.17,159.26,7492.0,147.5568,147.8163,147.5382,147.6216,7492.0
2021-11-23 10:35:00,159.26,159.28,158.96,159.15,7979.0,147.6216,147.6402,147.3436,147.5197,7979.0
2021-11-23 10:40:00,159.15,159.56,159.14,159.54,6916.0,147.5197,147.8997,147.5104,147.8812,6916.0
2021-11-23 10:45:00,159.6,159.71,159.54,159.61,4028.0,147.9368,148.0388,147.8812,147.9461,4028.0
2021-11-23 10:50:00,159.56,159.56,159.23,159.33,5295.0,147.8997,147.8997,147.5938,147.6865,5295.0
2021-11-23 10:55:00,159.34,159.51,159.23,159.36,5054.0,147.6958,147.8534,147.5938,147.7143,5054.0
2021-11-23 11:00:00,159.43,159.53,159.04,159.15,13707.0,147.7792,147.8719,147.4177,147.5197,13707.0
2021-11-23 11:05:00,159.13,159.24,159.09,159.21,4416.0,147.5011,147.6031,147.4641,147.5753,4416.0
2021-11-23 11:10:00,159.24,159.73,159.24,159.73,4824.0,147.6031,148.0573,147.6031,148.0573,4824.0
2021-11-23 11:15:00,159.66,159.99,159.65,159.88,13117.0,147.9924,148.2983,147.9831,148.1963,13117.0
2021-11-23 11:20:00,159.83,159.94,159.74,159.78,5519.0,148.15,148.2519,148.0666,148.1036,5519.0
2021-11-23 11:25:00,159.74,160.01,159.73,159.87,7047.0,148.0666,148.3168,148.0573,148.1871,7047.0
2021-11-23 11:30:00,159.84,160.05,159.77,159.83,8790.0,148.1593,148.3539,148.0944,148.15,8790.0
2021-11-23 11:35:00,159.87,160.18,159.87,159.99,4744.0,148.1871,148.4744,148.1871,148.2983,4744.0
2021-11-23 11:40:00,160.1,160.32,160.05,160.13,4397.0,148.4003,148.6042,148.3539,148.4281,4397.0
2021-11-23 11:45:00,160.23,160.66,160.23,160.66,8340.0,148.5208,148.9193,148.5208,148.9193,8340.0
2021-11-23 11:50:00,160.6,160.9,160.5,160.89,15467.0,148.8637,149.1418,148.771,149.1325,15467.0
2021-11-23 11:55:00,160.89,161.03,160.77,161.03,12990.0,149.1325,149.2623,149.0213,149.2623,12990.0
2021-11-23 12:00:00,160.99,161.04,160.83,160.92,15518.0,149.2252,149.2716,149.0769,149.1603,15518.0
2021-11-23 12:05:00,160.98,161.13,160.98,161.08,7120.0,149.2159,149.355,149.2159,149.3086,7120.0
2021-11-23 12:10:00,161.11,161.23,160.88,160.99,11761.0,149.3364,149.4477,149.1233,149.2252,11761.0
2021-11-23 12:15:00,160.99,161.12,160.94,161.09,10451.0,149.2252,149.3457,149.1789,149.3179,10451.0
2021-11-23 12:20:00,161.0,161.14,160.97,161.13,5393.0,149.2345,149.3643,149.2067,149.355,5393.0
2021-11-23 12:25:00,161.13,161.28,161.11,161.21,7002.0,149.355,149.494,149.3364,149.4291,7002.0
2021-11-23 12:30:00,161.23,161.47,161.05,161.05,8800.0,149.4477,149.6701,149.2808,149.2808,8800.0
2021-11-23 12:35:00,161.08,161.25,161.08,161.14,4889.0,149.3086,149.4662,149.3086,149.3643,4889.0
2021-11-23 12:40:00,161.08,161.14,160.95,160.99,12037.0,149.3086,149.3643,149.1881,149.2252,12037.0
2021-11-23 12:45:00,160.95,160.97,160.83,160.84,8702.0,149.1881,149.2067,149.0769,149.0862,8702.0
2021-11-23 12:50:00,160.82,160.83,160.64,160.64,6443.0,149.0676,149.0769,148.9008,148.9008,6443.0
2021-11-23 12:55:00,160.65,160.65,160.47,160.49,3433.0,148.9101,148.9101,148.7432,148.7618,3433.0
2021-11-23 13:00:00,160.51,160.59,160.36,160.36,11446.0,148.7803,148.8544,148.6413,148.6413,11446.0
2021-11-23 13:05:00,160.37,160.43,160.28,160.28,9437.0,148.6505,148.7061,148.5671,148.5671,9437.0
2021-11-23 13:10:00,160.27,160.35,160.24,160.34,2912.0,148.5578,148.632,148.53,148.6227,2912.0
2021-11-23 13:15:00,160.38,160.54,160.38,160.53,7456.0,148.6598,148.8081,148.6598,148.7988,7456.0
2021-11-23 13:20:00,160.64,160.73,160.6,160.69,3406.0,148.9008,148.9842,148.8637,148.9471,3406.0
2021-11-23 13:25:00,160.69,160.99,160.69,160.79,9227.0,148.9471,149.2252,148.9471,149.0398,9227.0
2021-11-23 13:30:00,160.77,160.9,160.76,160.88,2216.0,149.0213,149.1418,149.012,149.1233,2216.0
2021-11-23 13:35:00,160.87,160.96,160.84,160.87,3823.0,149.114,149.1974,149.0862,149.114,3823.0
2021-11-23 13:40:00,160.87,160.9,160.77,160.87,4596.0,149.114,149.1418,149.0213,149.114,4596.0
2021-11-23 13:45:00,160.85,161.18,160.85,161.12,5642.0,149.0954,149.4013,149.0954,149.3457,5642.0
2021-11-23 13:50:00,161.18,161.35,161.14,161.14,7241.0,149.4013,149.5589,149.3643,149.3643,7241.0
2021-11-23 13:55:00,161.09,161.19,160.92,160.94,7805.0,149.3179,149.4106,149.1603,149.1789,7805.0
2021-11-23 14:00:00,160.94,161.05,160.89,160.97,5128.0,149.1789,149.2808,149.1325,149.2067,5128.0
2021-11-23 14:05:00,160.99,161.3,160.99,161.3,5928.0,149.2252,149.5126,149.2252,149.5126,5928.0
2021-11-23 14:10:00,161.3,161.33,161.04,161.05,8462.0,149.5126,149.5404,149.2716,149.2808,8462.0
2021-11-23 14:15:00,160.99,161.0,160.7,160.7,7655.0,149.2252,149.2345,148.9564,148.9564,7655.0
2021-11-23 14:20:00,160.62,160.81,160.53,160.81,4028.0,148.8823,149.0584,148.7988,149.0584,4028.0
2021-11-23 14:25:00,160.83,160.89,160.64,160.64,6569.0,149.0769,149.1325,148.9008,148.9008,6569.0
2021-11-23 14:30:00,160.65,160.68,160.44,160.45,5750.0,148.9101,148.9379,148.7154,148.7247,5750.0
2021-11-23 14:35:00,160.48,160.54,160.36,160.36,10880.0,148.7525,148.8081,148.6413,148.6413,10880.0
2021-11-23 14:40:00,160.43,160.68,160.33,160.68,14757.0,148.7061,148.9379,148.6134,148.9379,14757.0
2021-11-23 14:45:00,160.73,160.84,160.46,160.84,14378.0,148.9842,149.0862,148.7339,149.0862,14378.0
2021-11-23 14:50:00,160.85,160.88,160.58,160.83,14702.0,149.0954,149.1233,148.8452,149.0769,14702.0
2021-11-23 14:55:00,160.91,160.99,160.69,160.69,6992.0,149.1511,149.2252,148.9471,148.9471,6992.0
2021-11-23 15:00:00,160.72,160.77,160.45,160.47,11339.0,148.9749,149.0213,148.7247,148.7432,11339.0
2021-11-23 15:05:00,160.45,160.51,160.37,160.39,19926.0,148.7247,148.7803,148.6505,148.6691,19926.0
2021-11-23 15:10:00,160.37,160.41,160.11,160.11,16085.0,148.6505,148.6876,148.4095,148.4095,16085.0
2021-11-23 15:15:00,160.11,160.15,159.86,159.88,14965.0,148.4095,148.4466,148.1778,148.1963,14965.0
2021-11-23 15:20:00,159.86,160.23,159.71,160.19,19302.0,148.1778,148.5208,148.0388,148.4837,19302.0
2021-11-23 15:25:00,160.23,160.36,160.14,160.36,12843.0,148.5208,148.6413,148.4373,148.6413,12843.0
2021-11-23 15:30:00,160.31,160.47,160.23,160.47,22173.0,148.5949,148.7432,148.5208,148.7432,22173.0
2021-11-23 15:35:00,160.46,160.57,160.34,160.39,18559.0,148.7339,148.8359,148.6227,148.6691,18559.0
2021-11-23 15:40:00,160.39,160.6,160.35,160.4,21285.0,148.6691,148.8637,148.632,148.6783,21285.0
2021-11-23 15:45:00,160.42,160.62,160.4,160.48,18815.0,148.6969,148.8823,148.6783,148.7525,18815.0
2021-11-23 15:50:00,160.53,160.75,160.43,160.43,38725.0,148.7988,149.0028,148.7061,148.7061,38725.0
2021-11-23 15:55:00,160.43,160.52,160.25,160.27,85958.0,148.7061,148.7896,148.5393,148.5578,85958.0
2021-11-24 09:30:00,160.17,160.28,159.41,159.87,29480.0,148.4651,148.5671,147.7607,148.1871,29480.0
2021-11-24 09:35:00,159.81,159.93,159.42,159.73,9766.0,148.1314,148.2427,147.77,148.0573,9766.0
2021-11-24 09:40:00,159.83,160.12,159.55,160.03,8790.0,148.15,148.4188,147.8905,148.3354,8790.0
2021-11-24 09:45:00,160.03,160.37,159.86,160.16,13300.0,148.3354,148.6505,148.1778,148.4559,13300.0
2021-11-24 09:50:00,160.03,160.2,159.79,159.96,11852.0,148.3354,148.4929,148.1129,148.2705,11852.0
2021-11-24 09:55:00,159.95,160.29,159.95,160.2,9361.0,148.2612,148.5764,148.2612,148.4929,9361.0
2021-11-24 10:00:00,160.04,160.13,159.73,160.02,9479.0,148.3446,148.4281,148.0573,148.3261,9479.0
2021-11-24 10:05:00,160.02,160.02,159.71,159.97,4297.0,148.3261,148.3261,148.0388,148.2798,4297.0
2021-11-24 10:10:00,160.02,160.35,159.86,160.34,7217.0,148.3261,148.632,148.1778,148.6227,7217.0
2021-11-24 10:15:00,160.16,160.66,160.15,160.63,3635.0,148.4559,148.9193,148.4466,148.8915,3635.0
2021-11-24 10:20:00,160.48,160.81,160.3,160.3,11124.0,148.7525,149.0584,148.5856,148.5856,11124.0
2021-11-24 10:25:00,160.37,160.37,159.63,159.63,5195.0,148.6505,148.6505,147.9646,147.9646,5195.0
2021-11-24 10:30:00,159.76,159.76,159.59,159.69,6685.0,148.0851,148.0851,147.9275,148.0202,6685.0
2021-11-24 10:35:00,159.75,159.75,159.64,159.74,3752.0,148.0758,148.0758,147.9739,148.0666,3752.0
2021-11-24 10:40:00,159.7,159.74,159.57,159.64,13840.0,148.0295,148.0666,147.909,147.9739,13840.0
2021-11-24 10:45:00,159.67,159.76,159.48,159.75,5302.0,148.0017,148.0851,147.8256,148.0758,5302.0
2021-11-24 10:50:00,159.77,160.03,159.76,159.89,5862.0,148.0944,148.3354,148.0851,148.2056,5862.0
2021-11-24 10:55:00,159.92,159.96,159.85,159.91,2664.0,148.2334,148.2705,148.1685,148.2241,2664.0
2021-11-24 11:00:00,159.92,160.1,159.85,159.88,10236.0,148.2334,148.4003,148.1685,148.1963,10236.0
2021-11-24 11:05:00,159.88,160.14,159.87,160.14,4918.0,148.1963,148.4373,148.1871,148.4373,4918.0
2021-11-24 11:10:00,160.17,160.25,160.08,160.1,3706.0,148.4651,148.5393,148.3817,148.4003,3706.0
2021-11-24 11:15:00,160.14,160.18,159.95,160.05,6353.0,148.4373,148.4744,148.2612,148.3539,6353.0
2021-11-24 11:20:00,160.05,160.08,159.85,159.88,4826.0,148.3539,148.3817,148.1685,148.1963,4826.0
2021-11-24 11:25:00,159.88,160.03,159.84,160.03,6600.0,148.1963,148.3354,148.1593,148.3354,6600.0
2021-11-24 11:30:00,160.06,160.06,159.75,159.77,7391.0,148.3632,148.3632,148.0758,148.0944,7391.0
2021-11-24 11:35:00,159.82,159.85,159.67,159.74,5725.0,148.1407,148.1685,148.0017,148.0666,5725.0
2021-11-24 11:40:00,159.74,159.75,159.45,159.55,7155.0,148.0666,148.0758,147.7978,147.8905,7155.0
2021-11-24 11:45:00,159.61,159.77,159.54,159.77,2844.0,147.9461,148.0944,147.8812,148.0944,2844.0
2021-11-24 11:50:00,159.73,159.83,159.59,159.65,5606.0,148.0573,148.15,147.9275,147.9831,5606.0
2021-11-24 11:55:00,159.6,159.6,159.51,159.59,3310.0,147.9368,147.9368,147.8534,147.9275,3310.0
2021-11-24 12:00:00,159.51,159.54,159.3,159.4,8863.0,147.8534,147.8812,147.6587,147.7514,8863.0
2021-11-24 12:05:00,159.43,159.58,159.41,159.53,9938.0,147.7792,147.9183,147.7607,147.8719,9938.0
2021-11-24 12:10:00,159.52,159.69,159.49,159.55,16585.0,147.8626,148.0202,147.8348,147.8905,16585.0
2021-11-24 12:15:00,159.52,159.56,159.36,159.43,15023.0,147.8626,147.8997,147.7143,147.7792,15023.0
2021-11-24 12:20:00,159.49,159.89,159.49,159.83,6485.0,147.8348,148.2056,147.8348,148.15,6485.0
2021-11-24 12:25:00,159.84,159.92,159.8,159.92,3632.0,148.1593,148.2334,148.1222,148.2334,3632.0
2021-11-24 12:30:00,159.85,159.91,159.84,159.88,2284.0,148.1685,148.2241,148.1593,148.1963,2284.0
2021-11-24 12:35:00,159.93,160.03,159.69,159.69,16077.0,148.2427,148.3354,148.0202,148.0202,16077.0
2021-11-24 12:40:00,159.7,159.7,159.58,159.59,6240.0,148.0295,148.0295,147.9183,147.9275,6240.0
2021-11-24 12:45:00,159.59,159.8,159.59,159.8,4501.0,147.9275,148.1222,147.9275,148.1222,4501.0
2021-11-24 12:50:00,159.77,159.78,159.56,159.61,4439.0,148.0944,148.1036,147.8997,147.9461,4439.0
2021-11-24 12:55:00,159.67,159.67,159.58,159.63,3628.0,148.0017,148.0017,147.9183,147.9646,3628.0
2021-11-24 13:00:00,159.66,159.73,159.54,159.61,4735.0,147.9924,148.0573,147.8812,147.9461,4735.0
2021-11-24 13:05:00,159.57,159.67,159.55,159.62,5531.0,147.909,148.0017,147.8905,147.9553,5531.0
2021-11-24 13:10:00,159.59,159.7,159.56,159.66,18893.0,147.9275,148.0295,147.8997,147.9924,18893.0
2021-11-24 13:15:00,159.66,159.66,159.51,159.53,3333.0,147.9924,147.9924,147.8534,147.8719,3333.0
2021-11-24 13:20:00,159.48,159.49,159.3,159.31,4412.0,147.8256,147.8348,147.6587,147.668,4412.0
2021-11-24 13:25:00,159.3,159.37,159.2,159.36,17148.0,147.6587,147.7236,147.566,147.7143,17148.0
2021-11-24 13:30:00,159.37,159.41,159.29,159.41,9677.0,147.7236,147.7607,147.6495,147.7607,9677.0
2021-11-24 13:35:00,159.45,159.45,159.3,159.32,5193.0,147.7978,147.7978,147.6587,147.6773,5193.0
2021-11-24 13:40:00,159.29,159.29,159.2,159.26,2241.0,147.6495,147.6495,147.566,147.6216,2241.0
2021-11-24 13:45:00,159.22,159.39,159.2,159.34,4507.0,147.5846,147.7421,147.566,147.6958,4507.0
2021-11-24 13:50:00,159.31,159.42,159.31,159.4,2765.0,147.668,147.77,147.668,147.7514,2765.0
2021-11-24 13:55:00,159.34,159.37,159.17,159.2,2610.0,147.6958,147.7236,147.5382,147.566,2610.0
2021-11-24 14:00:00,159.21,159.44,159.17,159.44,18822.0,147.5753,147.7885,147.5382,147.7885,18822.0
2021-11-24 14:05:00,159.39,159.39,159.02,159.08,7458.0,147.7421,147.7421,147.3992,147.4548,7458.0
2021-11-24 14:10:00,159.02,159.03,158.86,158.92,2909.0,147.3992,147.4085,147.2509,147.3065,2909.0
2021-11-24 14:15:00,158.92,159.11,158.87,159.08,2508.0,147.3065,147.4826,147.2601,147.4548,2508.0
2021-11-24 14:20:00,159.11,159.11,158.93,158.94,2290.0,147.4826,147.4826,147.3158,147.325,2290.0
2021-11-24 14:25:00,158.94,159.07,158.93,158.99,2381.0,147.325,147.4455,147.3158,147.3714,2381.0
2021-11-24 14:30:00,159.06,159.11,158.98,159.05,2148.0,147.4363,147.4826,147.3621,147.427,2148.0
2021-11-24 14:35:00,159.01,159.15,159.01,159.11,2568.0,147.3899,147.5197,147.3899,147.4826,2568.0
2021-11-24 14:40:00,159.02,159.16,159.02,159.16,2035.0,147.3992,147.529,147.3992,147.529,2035.0
2021-11-24 14:45:00,159.18,159.23,159.08,159.08,5608.0,147.5475,147.5938,147.4548,147.4548,5608.0
2021-11-24 14:50:00,159.1,159.28,159.09,159.25,5345.0,147.4733,147.6402,147.4641,147.6124,5345.0
2021-11-24 14:55:00,159.24,159.27,159.2,159.21,3809.0,147.6031,147.6309,147.566,147.5753,3809.0
2021-11-24 15:00:00,159.21,159.36,159.21,159.23,9999.0,147.5753,147.7143,147.5753,147.5938,9999.0
2021-11-24 15:05:00,159.24,159.49,159.23,159.49,3312.0,147.6031,147.8348,147.5938,147.8348,3312.0
2021-11-24 15:10:00,159.5,159.59,159.48,159.48,2343.0,147.8441,147.9275,147.8256,147.8256,2343.0
2021-11-24 15:15:00,159.48,159.55,159.37,159.52,10384.0,147.8256,147.8905,147.7236,147.8626,10384.0
2021-11-24 15:20:00,159.48,159.53,159.3,159.4,14300.0,147.8256,147.8719,147.6587,147.7514,14300.0
2021-11-24 15:25:00,159.38,159.51,159.37,159.51,4013.0,147.7329,147.8534,147.7236,147.8534,4013.0
2021-11-24 15:30:00,159.5,159.5,159.25,159.25,8806.0,147.8441,147.8441,147.6124,147.6124,8806.0
2021-11-24 15:35:00,159.25,159.28,159.12,159.13,10167.0,147.6124,147.6402,147.4919,147.5011,10167.0
2021-11-24 15:40:00,159.13,159.13,158.96,159.07,18179.0,147.5011,147.5011,147.3436,147.4455,18179.0
2021-11-24 15:45:00,159.08,159.11,158.89,158.94,20180.0,147.4548,147.4826,147.2787,147.325,20180.0
2021-11-24 15:50:00,158.95,159.07,158.89,159.04,25897.0,147.3343,147.4455,147.2787,147.4177,25897.0
2021-11-24 15:55:00,159.07,159.11,158.89,158.99,77820.0,147.4455,147.4826,147.2787,147.3714,77820.0
2021-11-26 09:30:00,154.4,154.67,153.19,154.44,30334.0,143.1168,143.3671,141.9952,143.1539,30334.0
2021-11-26 09:35:00,154.42,155.12,154.25,154.4,12421.0,143.1353,143.7842,142.9778,143.1168,12421.0
2021-11-26 09:40:00,154.52,154.66,153.49,154.49,25202.0,143.228,143.3578,142.2733,143.2002,25202.0
2021-11-26 09:45:00,154.33,154.33,153.34,153.44,44333.0,143.0519,143.0519,142.1343,142.227,44333.0
2021-11-26 09:50:00,153.46,153.54,152.95,153.25,12354.0,142.2455,142.3196,141.7728,142.0508,12354.0
2021-11-26 09:55:00,153.13,153.19,152.25,152.66,11691.0,141.9396,141.9952,141.1239,141.504,11691.0
2021-11-26 10:00:00,152.72,152.77,152.21,152.37,17589.0,141.5596,141.6059,141.0868,141.2351,17589.0
2021-11-26 10:05:00,152.3,153.15,152.18,152.98,18883.0,141.1703,141.9581,141.059,141.8006,18883.0
2021-11-26 10:10:00,152.91,153.08,152.29,152.4,17934.0,141.7357,141.8933,141.161,141.263,17934.0
2021-11-26 10:15:00,152.49,152.6,151.9,152.29,14847.0,141.3464,141.4483,140.7995,141.161,14847.0
2021-11-26 10:20:00,152.38,152.82,152.24,152.67,11457.0,141.2444,141.6523,141.1146,141.5132,11457.0
2021-11-26 10:25:00,152.77,152.97,152.42,152.69,14230.0,141.6059,141.7913,141.2815,141.5318,14230.0
2021-11-26 10:30:00,152.67,152.88,152.29,152.7,11934.0,141.5132,141.7079,141.161,141.541,11934.0
2021-11-26 10:35:00,152.72,153.0,152.4,153.0,29057.0,141.5596,141.8191,141.263,141.8191,29057.0
2021-11-26 10:40:00,152.94,153.27,152.93,153.16,19307.0,141.7635,142.0694,141.7542,141.9674,19307.0
2021-11-26 10:45:00,153.04,153.06,152.48,152.85,14337.0,141.8562,141.8747,141.3371,141.6801,14337.0
2021-11-26 10:50:00,152.88,152.9,152.29,152.54,8405.0,141.7079,141.7264,141.161,141.3927,8405.0
2021-11-26 10:55:00,152.42,152.44,151.98,152.13,7728.0,141.2815,141.3,140.8736,141.0127,7728.0
2021-11-26 11:00:00,152.15,152.24,151.92,152.1,8848.0,141.0312,141.1146,140.818,140.9849,8848.0
2021-11-26 11:05:00,152.03,152.44,152.03,152.44,8948.0,140.92,141.3,140.92,141.3,8948.0
2021-11-26 11:10:00,152.54,152.58,152.25,152.34,12108.0,141.3927,141.4298,141.1239,141.2073,12108.0
2021-11-26 11:15:00,152.34,152.38,152.01,152.12,7720.0,141.2073,141.2444,140.9015,141.0034,7720.0
2021-11-26 11:20:00,152.03,152.03,151.56,151.79,12686.0,140.92,140.92,140.4843,140.6975,12686.0
2021-11-26 11:25:00,151.83,151.92,151.57,151.92,9857.0,140.7346,140.818,140.4936,140.818,9857.0
2021-11-26 11:30:00,151.87,151.9,151.61,151.8,12648.0,140.7717,140.7995,140.5307,140.7068,12648.0
2021-11-26 11:35:00,151.74,152.34,151.69,152.24,9481.0,140.6512,141.2073,140.6048,141.1146,9481.0
2021-11-26 11:40:00,152.24,152.5,152.12,152.46,10004.0,141.1146,141.3556,141.0034,141.3186,10004.0
2021-11-26 11:45:00,152.4,152.92,152.37,152.77,21334.0,141.263,141.745,141.2351,141.6059,21334.0
2021-11-26 11:50:00,152.8,152.94,152.67,152.94,25274.0,141.6337,141.7635,141.5132,141.7635,25274.0
2021-11-26 11:55:00,152.87,153.16,152.87,153.16,8693.0,141.6986,141.9674,141.6986,141.9674,8693.0
2021-11-26 12:00:00,153.2,153.39,153.05,153.39,8496.0,142.0045,142.1806,141.8655,142.1806,8496.0
2021-11-26 12:05:00,153.37,153.85,153.33,153.79,11104.0,142.1621,142.607,142.125,142.5514,11104.0
2021-11-26 12:10:00,153.75,154.05,153.74,154.02,12721.0,142.5143,142.7924,142.505,142.7646,12721.0
2021-11-26 12:15:00,153.94,154.13,153.89,154.03,13713.0,142.6904,142.8665,142.6441,142.7738,13713.0
2021-11-26 12:20:00,153.96,154.25,153.92,154.08,8151.0,142.709,142.9778,142.6719,142.8202,8151.0
2021-11-26 12:25:00,154.14,154.3,154.06,154.28,9895.0,142.8758,143.0241,142.8016,143.0056,9895.0
2021-11-26 12:30:00,154.19,154.52,154.12,154.52,11786.0,142.9221,143.228,142.8573,143.228,11786.0
2021-11-26 12:35:00,154.51,155.08,154.51,154.83,11915.0,143.2188,143.7471,143.2188,143.5154,11915.0
2021-11-26 12:40:00,154.87,155.13,154.72,154.99,16296.0,143.5525,143.7935,143.4134,143.6637,16296.0
2021-11-26 12:45:00,154.98,155.03,154.39,154.45,20992.0,143.6544,143.7008,143.1075,143.1631,20992.0
2021-11-26 12:50:00,154.25,154.3,153.26,153.36,43782.0,142.9778,143.0241,142.0601,142.1528,43782.0
2021-11-26 12:55:00,153.4,154.14,153.4,153.7,63082.0,142.1899,142.8758,142.1899,142.468,63082.0
2021-11-29 09:30:00,155.33,155.33,153.92,153.92,31703.0,143.9788,143.9788,142.6719,142.6719,31703.0
2021-11-29 09:35:00,154.17,154.2,153.08,153.16,7269.0,142.9036,142.9314,141.8933,141.9674,7269.0
2021-11-29 09:40:00,153.22,154.32,153.2,154.32,10389.0,142.023,143.0426,142.0045,143.0426,10389.0
2021-11-29 09:45:00,154.28,154.35,153.32,153.32,14889.0,143.0056,143.0705,142.1157,142.1157,14889.0
2021-11-29 09:50:00,153.04,153.04,152.17,152.17,22439.0,141.8562,141.8562,141.0498,141.0498,22439.0
2021-11-29 09:55:00,152.28,152.69,152.16,152.67,8239.0,141.1517,141.5318,141.0405,141.5132,8239.0
2021-11-29 10:00:00,152.62,152.84,152.35,152.75,5055.0,141.4669,141.6708,141.2166,141.5874,5055.0
2021-11-29 10:05:00,152.67,152.91,152.3,152.53,5855.0,141.5132,141.7357,141.1703,141.3835,5855.0
2021-11-29 10:10:00,152.44,152.62,152.24,152.24,3755.0,141.3,141.4669,141.1146,141.1146,3755.0
2021-11-29 10:15:00,152.24,152.64,152.24,152.54,4457.0,141.1146,141.4854,141.1146,141.3927,4457.0
2021-11-29 10:20:00,152.55,152.55,152.26,152.43,3784.0,141.402,141.402,141.1332,141.2908,3784.0
2021-11-29 10:25:00,152.47,152.61,151.91,151.95,10508.0,141.3278,141.4576,140.8088,140.8458,10508.0
2021-11-29 10:30:00,151.88,152.04,151.81,152.0,4099.0,140.781,140.9293,140.7161,140.8922,4099.0
2021-11-29 10:35:00,152.2,152.38,151.95,152.05,7974.0,141.0776,141.2444,140.8458,140.9385,7974.0
2021-11-29 10:40:00,152.12,152.16,151.94,151.96,3962.0,141.0034,141.0405,140.8366,140.8551,3962.0
2021-11-29 10:45:00,151.95,152.36,151.95,152.17,8529.0,140.8458,141.2259,140.8458,141.0498,8529.0
2021-11-29 10:50:00,152.09,152.53,152.09,152.34,11511.0,140.9756,141.3835,140.9756,141.2073,11511.0
2021-11-29 10:55:00,152.34,152.61,152.34,152.55,2357.0,141.2073,141.4576,141.2073,141.402,2357.0
2021-11-29 11:00:00,152.6,152.91,152.58,152.91,2782.0,141.4483,141.7357,141.4298,141.7357,2782.0
2021-11-29 11:05:00,152.9,153.04,152.9,152.99,5995.0,141.7264,141.8562,141.7264,141.8098,5995.0
2021-11-29 11:10:00,152.99,153.24,152.98,153.2,6643.0,141.8098,142.0416,141.8006,142.0045,6643.0
2021-11-29 11:15:00,153.18,153.2,152.76,152.76,4306.0,141.986,142.0045,141.5966,141.5966,4306.0
2021-11-29 11:20:00,152.7,152.99,152.7,152.8,6068.0,141.541,141.8098,141.541,141.6337,6068.0
2021-11-29 11:25:00,152.8,152.82,152.51,152.68,21197.0,141.6337,141.6523,141.3649,141.5225,21197.0
2021-11-29 11:30:00,152.68,152.96,152.57,152.57,24981.0,141.5225,141.782,141.4205,141.4205,24981.0
2021-11-29 11:35:00,152.58,153.02,152.58,152.92,7279.0,141.4298,141.8376,141.4298,141.745,7279.0
2021-11-29 11:40:00,153.01,153.08,152.98,153.05,3200.0,141.8284,141.8933,141.8006,141.8655,3200.0
2021-11-29 11:45:00,153.06,153.19,152.96,152.96,4860.0,141.8747,141.9952,141.782,141.782,4860.0
2021-11-29 11:50:00,152.81,152.94,152.79,152.91,6038.0,141.643,141.7635,141.6245,141.7357,6038.0
2021-11-29 11:55:00,152.87,153.02,152.86,152.97,4754.0,141.6986,141.8376,141.6893,141.7913,4754.0
2021-11-29 12:00:00,152.9,153.03,152.85,152.98,4598.0,141.7264,141.8469,141.6801,141.8006,4598.0
2021-11-29 12:05:00,153.14,153.28,153.04,153.12,19849.0,141.9489,142.0786,141.8562,141.9303,19849.0
2021-11-29 12:10:00,153.06,153.21,153.04,153.21,5951.0,141.8747,142.0138,141.8562,142.0138,5951.0
2021-11-29 12:15:00,153.33,153.35,153.23,153.34,4056.0,142.125,142.1435,142.0323,142.1343,4056.0
2021-11-29 12:20:00,153.41,153.76,153.41,153.61,8524.0,142.1991,142.5236,142.1991,142.3845,8524.0
2021-11-29 12:25:00,153.55,153.55,153.35,153.35,6811.0,142.3289,142.3289,142.1435,142.1435,6811.0
2021-11-29 12:30:00,153.4,153.51,153.23,153.51,4209.0,142.1899,142.2918,142.0323,142.2918,4209.0
2021-11-29 12:35:00,153.48,153.61,153.47,153.53,5204.0,142.264,142.3845,142.2548,142.3104,5204.0
2021-11-29 12:40:00,153.47,153.63,153.47,153.62,1044.0,142.2548,142.4031,142.2548,142.3938,1044.0
2021-11-29 12:45:00,153.61,153.66,153.51,153.64,5336.0,142.3845,142.4309,142.2918,142.4123,5336.0
2021-11-29 12:50:00,153.6,153.63,153.49,153.5,4824.0,142.3753,142.4031,142.2733,142.2826,4824.0
2021-11-29 12:55:00,153.47,153.49,153.35,153.49,2786.0,142.2548,142.2733,142.1435,142.2733,2786.0
2021-11-29 13:00:00,153.46,153.63,153.46,153.56,5163.0,142.2455,142.4031,142.2455,142.3382,5163.0
2021-11-29 13:05:00,153.52,153.62,153.45,153.55,3322.0,142.3011,142.3938,142.2362,142.3289,3322.0
2021-11-29 13:10:00,153.51,153.51,153.44,153.5,1713.0,142.2918,142.2918,142.227,142.2826,1713.0
2021-11-29 13:15:00,153.46,153.46,153.26,153.29,3614.0,142.2455,142.2455,142.0601,142.0879,3614.0
2021-11-29 13:20:00,153.35,153.37,153.24,153.28,8103.0,142.1435,142.1621,142.0416,142.0786,8103.0
2021-11-29 13:25:00,153.23,153.27,153.11,153.11,4119.0,142.0323,142.0694,141.9211,141.9211,4119.0
2021-11-29 13:30:00,153.1,153.15,152.97,153.03,5812.0,141.9118,141.9581,141.7913,141.8469,5812.0
2021-11-29 13:35:00,153.07,153.07,152.95,152.95,3217.0,141.884,141.884,141.7728,141.7728,3217.0
2021-11-29 13:40:00,152.94,153.25,152.94,153.21,4318.0,141.7635,142.0508,141.7635,142.0138,4318.0
2021-11-29 13:45:00,153.21,153.24,153.12,153.13,2097.0,142.0138,142.0416,141.9303,141.9396,2097.0
2021-11-29 13:50:00,153.1,153.14,152.98,152.99,6394.0,141.9118,141.9489,141.8006,141.8098,6394.0
2021-11-29 13:55:00,153.03,153.23,153.03,153.23,1320.0,141.8469,142.0323,141.8469,142.0323,1320.0
2021-11-29 14:00:00,153.2,153.25,153.14,153.25,3457.0,142.0045,142.0508,141.9489,142.0508,3457.0
2021-11-29 14:05:00,153.33,153.48,153.32,153.44,4788.0,142.125,142.264,142.1157,142.227,4788.0
2021-11-29 14:10:00,153.41,153.55,153.35,153.35,7454.0,142.1991,142.3289,142.1435,142.1435,7454.0
2021-11-29 14:15:00,153.43,153.43,153.07,153.09,4222.0,142.2177,142.2177,141.884,141.9025,4222.0
2021-11-29 14:20:00,153.16,153.32,153.15,153.3,3427.0,141.9674,142.1157,141.9581,142.0972,3427.0
2021-11-29 14:25:00,153.27,153.41,153.27,153.34,2865.0,142.0694,142.1991,142.0694,142.1343,2865.0
2021-11-29 14:30:00,153.34,153.35,153.13,153.15,6124.0,142.1343,142.1435,141.9396,141.9581,6124.0
2021-11-29 14:35:00,153.13,153.16,153.0,153.07,16178.0,141.9396,141.9674,141.8191,141.884,16178.0
2021-11-29 14:40:00,153.08,153.17,153.02,153.14,7975.0,141.8933,141.9767,141.8376,141.9489,7975.0
2021-11-29 14:45:00,153.13,153.13,152.91,153.04,10149.0,141.9396,141.9396,141.7357,141.8562,10149.0
2021-11-29 14:50:00,153.0,153.1,152.96,152.96,6492.0,141.8191,141.9118,141.782,141.782,6492.0
2021-11-29 14:55:00,152.9,152.98,152.84,152.84,4115.0,141.7264,141.8006,141.6708,141.6708,4115.0
2021-11-29 15:00:00,152.9,153.11,152.9,153.01,8591.0,141.7264,141.9211,141.7264,141.8284,8591.0
2021-11-29 15:05:00,153.0,153.07,152.9,152.94,5299.0,141.8191,141.884,141.7264,141.7635,5299.0
2021-11-29 15:10:00,152.9,152.93,152.84,152.9,3642.0,141.7264,141.7542,141.6708,141.7264,3642.0
2021-11-29 15:15:00,152.88,152.98,152.72,152.75,7330.0,141.7079,141.8006,141.5596,141.5874,7330.0
2021-11-29 15:20:00,152.74,152.76,152.6,152.74,8311.0,141.5781,141.5966,141.4483,141.5781,8311.0
2021-11-29 15:25:00,152.7,152.8,152.65,152.69,15705.0,141.541,141.6337,141.4947,141.5318,15705.0
2021-11-29 15:30:00,152.69,152.74,152.55,152.71,15158.0,141.5318,141.5781,141.402,141.5503,15158.0
2021-11-29 15:35:00,152.69,152.9,152.67,152.9,10691.0,141.5318,141.7264,141.5132,141.7264,10691.0
2021-11-29 15:40:00,152.88,152.93,152.78,152.83,12276.0,141.7079,141.7542,141.6152,141.6615,12276.0
2021-11-29 15:45:00,152.84,152.87,152.75,152.81,19346.0,141.6708,141.6986,141.5874,141.643,19346.0
2021-11-29 15:50:00,152.8,152.8,152.44,152.49,22673.0,141.6337,141.6337,141.3,141.3464,22673.0
2021-11-29 15:55:00,152.5,152.64,152.39,152.4,63469.0,141.3556,141.4854,141.2537,141.263,63469.0
2021-11-30 09:30:00,150.52,150.94,150.15,150.77,17631.0,139.5203,139.9096,139.1774,139.7521,17631.0
2021-11-30 09:35:00,150.89,150.89,150.46,150.72,9489.0,139.8633,139.8633,139.4647,139.7057,9489.0
2021-11-30 09:40:00,150.96,150.98,150.56,150.73,14635.0,139.9282,139.9467,139.5574,139.715,14635.0
2021-11-30 09:45:00,150.74,150.74,149.75,149.75,12068.0,139.7243,139.7243,138.8066,138.8066,12068.0
2021-11-30 09:50:00,149.62,149.93,149.35,149.85,13572.0,138.6861,138.9735,138.4358,138.8993,13572.0
2021-11-30 09:55:00,149.77,149.84,149.38,149.52,14974.0,138.8252,138.89,138.4637,138.5934,14974.0
2021-11-30 10:00:00,149.45,149.72,149.21,149.52,17613.0,138.5285,138.7788,138.3061,138.5934,17613.0
2021-11-30 10:05:00,149.5,149.77,149.28,149.52,34688.0,138.5749,138.8252,138.371,138.5934,34688.0
2021-11-30 10:10:00,149.56,149.76,149.28,149.35,18535.0,138.6305,138.8159,138.371,138.4358,18535.0
2021-11-30 10:15:00,149.37,149.51,149.07,149.08,20648.0,138.4544,138.5842,138.1763,138.1856,20648.0
2021-11-30 10:20:00,149.06,149.21,148.83,149.04,18503.0,138.167,138.3061,137.9538,138.1485,18503.0
2021-11-30 10:25:00,149.04,149.07,148.6,149.0,29693.0,138.1485,138.1763,137.7407,138.1114,29693.0
2021-11-30 10:30:00,149.02,149.82,149.02,149.8,6281.0,138.13,138.8715,138.13,138.853,6281.0
2021-11-30 10:35:00,149.76,150.18,149.69,150.17,19587.0,138.8159,139.2052,138.751,139.1959,19587.0
2021-11-30 10:40:00,150.05,150.37,149.74,149.78,13909.0,139.0847,139.3813,138.7973,138.8344,13909.0
2021-11-30 10:45:00,149.78,149.92,149.65,149.66,2550.0,138.8344,138.9642,138.7139,138.7232,2550.0
2021-11-30 10:50:00,149.63,150.0,149.13,149.27,11758.0,138.6954,139.0383,138.2319,138.3617,11758.0
2021-11-30 10:55:00,149.31,149.37,148.86,149.06,11766.0,138.3988,138.4544,137.9817,138.167,11766.0
2021-11-30 11:00:00,148.99,149.15,148.75,149.07,8111.0,138.1022,138.2505,137.8797,138.1763,8111.0
2021-11-30 11:05:00,149.01,149.16,149.0,149.1,7434.0,138.1207,138.2597,138.1114,138.2041,7434.0
2021-11-30 11:10:00,149.04,149.84,149.04,149.8,8961.0,138.1485,138.89,138.1485,138.853,8961.0
2021-11-30 11:15:00,149.74,150.02,149.74,149.92,21073.0,138.7973,139.0569,138.7973,138.9642,21073.0
2021-11-30 11:20:00,149.95,149.96,149.5,149.55,9463.0,138.992,139.0013,138.5749,138.6212,9463.0
2021-11-30 11:25:00,149.49,149.81,149.34,149.77,12666.0,138.5656,138.8622,138.4266,138.8252,12666.0
2021-11-30 11:30:00,149.68,149.74,149.42,149.5,5650.0,138.7417,138.7973,138.5007,138.5749,5650.0
2021-11-30 11:35:00,149.5,149.5,149.12,149.35,7326.0,138.5749,138.5749,138.2227,138.4358,7326.0
2021-11-30 11:40:00,149.2,149.25,149.0,149.08,7668.0,138.2968,138.3432,138.1114,138.1856,7668.0
2021-11-30 11:45:00,149.05,149.06,148.72,148.75,6373.0,138.1578,138.167,137.8519,137.8797,6373.0
2021-11-30 11:50:00,148.75,148.84,148.4,148.4,11097.0,137.8797,137.9631,137.5553,137.5553,11097.0
2021-11-30 11:55:00,148.45,149.07,148.36,149.07,11979.0,137.6016,138.1763,137.5182,138.1763,11979.0
2021-11-30 12:00:00,149.04,149.04,148.51,148.52,4777.0,138.1485,138.1485,137.6572,137.6665,4777.0
2021-11-30 12:05:00,148.51,148.63,148.35,148.35,7513.0,137.6572,137.7685,137.5089,137.5089,7513.0
2021-11-30 12:10:00,148.43,148.78,148.23,148.6,9078.0,137.5831,137.9075,137.3977,137.7407,9078.0
2021-11-30 12:15:00,148.6,148.85,148.48,148.75,9458.0,137.7407,137.9724,137.6294,137.8797,9458.0
2021-11-30 12:20:00,148.73,148.82,148.56,148.78,6141.0,137.8612,137.9446,137.7036,137.9075,6141.0
2021-11-30 12:25:00,148.75,148.76,148.54,148.6,7275.0,137.8797,137.889,137.685,137.7407,7275.0
2021-11-30 12:30:00,148.59,148.67,148.41,148.59,7965.0,137.7314,137.8055,137.5645,137.7314,7965.0
2021-11-30 12:35:00,148.53,148.6,148.41,148.47,4207.0,137.6758,137.7407,137.5645,137.6202,4207.0
2021-11-30 12:40:00,148.48,148.61,148.27,148.61,6594.0,137.6294,137.7499,137.4348,137.7499,6594.0
2021-11-30 12:45:00,148.6,148.65,148.18,148.18,7768.0,137.7407,137.787,137.3513,137.3513,7768.0
2021-11-30 12:50:00,148.26,148.61,148.17,148.53,7044.0,137.4255,137.7499,137.3421,137.6758,7044.0
2021-11-30 12:55:00,148.52,148.54,148.36,148.36,5664.0,137.6665,137.685,137.5182,137.5182,5664.0
2021-11-30 13:00:00,148.39,148.51,148.09,148.13,5464.0,137.546,137.6572,137.2679,137.305,5464.0
2021-11-30 13:05:00,148.03,148.12,147.88,147.88,7310.0,137.2123,137.2957,137.0733,137.0733,7310.0
2021-11-30 13:10:00,147.89,147.95,147.82,147.87,5280.0,137.0825,137.1382,137.0177,137.064,5280.0
2021-11-30 13:15:00,147.82,148.02,147.8,147.81,7936.0,137.0177,137.203,136.9991,137.0084,7936.0
2021-11-30 13:20:00,147.79,148.19,147.77,148.16,8875.0,136.9898,137.3606,136.9713,137.3328,8875.0
2021-11-30 13:25:00,148.12,148.16,148.01,148.02,5816.0,137.2957,137.3328,137.1938,137.203,5816.0
2021-11-30 13:30:00,148.02,148.35,147.94,148.0,8249.0,137.203,137.5089,137.1289,137.1845,8249.0
2021-11-30 13:35:00,147.96,148.31,147.96,148.31,7989.0,137.1474,137.4718,137.1474,137.4718,7989.0
2021-11-30 13:40:00,148.31,148.58,148.31,148.58,1995.0,137.4718,137.7221,137.4718,137.7221,1995.0
2021-11-30 13:45:00,148.53,148.61,148.52,148.57,4778.0,137.6758,137.7499,137.6665,137.7128,4778.0
2021-11-30 13:50:00,148.56,148.74,148.55,148.71,3320.0,137.7036,137.8704,137.6943,137.8426,3320.0
2021-11-30 13:55:00,148.71,148.83,148.7,148.78,7090.0,137.8426,137.9538,137.8333,137.9075,7090.0
2021-11-30 14:00:00,148.74,148.83,148.56,148.8,11768.0,137.8704,137.9538,137.7036,137.926,11768.0
2021-11-30 14:05:00,148.8,149.0,148.78,148.98,20772.0,137.926,138.1114,137.9075,138.0929,20772.0
2021-11-30 14:10:00,148.98,149.07,148.94,149.04,8957.0,138.0929,138.1763,138.0558,138.1485,8957.0
2021-11-30 14:15:00,149.03,149.22,148.99,149.05,17206.0,138.1392,138.3153,138.1022,138.1578,17206.0
2021-11-30 14:20:00,149.05,149.17,148.98,149.04,5741.0,138.1578,138.269,138.0929,138.1485,5741.0
2021-11-30 14:25:00,149.05,149.21,148.89,148.89,10966.0,138.1578,138.3061,138.0095,138.0095,10966.0
2021-11-30 14:30:00,148.92,148.96,148.75,148.87,9859.0,138.0373,138.0743,137.8797,137.9909,9859.0
2021-11-30 14:35:00,148.85,148.93,148.8,148.88,8631.0,137.9724,138.0465,137.926,138.0002,8631.0
2021-11-30 14:40:00,148.91,148.94,148.59,148.59,15219.0,138.028,138.0558,137.7314,137.7314,15219.0
2021-11-30 14:45:00,148.61,148.64,148.47,148.47,7074.0,137.7499,137.7777,137.6202,137.6202,7074.0
2021-11-30 14:50:00,148.44,148.5,148.26,148.3,11552.0,137.5923,137.648,137.4255,137.4626,11552.0
2021-11-30 14:55:00,148.26,148.37,148.16,148.32,9839.0,137.4255,137.5275,137.3328,137.4811,9839.0
2021-11-30 15:00:00,148.27,148.42,148.25,148.33,7214.0,137.4348,137.5738,137.4162,137.4904,7214.0
2021-11-30 15:05:00,148.34,148.34,148.08,148.09,12841.0,137.4997,137.4997,137.2587,137.2679,12841.0
2021-11-30 15:10:00,148.07,148.19,147.97,147.99,12709.0,137.2494,137.3606,137.1567,137.1752,12709.0
2021-11-30 15:15:00,147.99,148.04,147.9,147.92,13407.0,137.1752,137.2216,137.0918,137.1103,13407.0
2021-11-30 15:20:00,147.9,148.2,147.85,148.0,14437.0,137.0918,137.3699,137.0455,137.1845,14437.0
2021-11-30 15:25:00,147.93,148.02,147.82,147.83,36729.0,137.1196,137.203,137.0177,137.0269,36729.0
2021-11-30 15:30:00,147.81,148.01,147.73,147.91,20817.0,137.0084,137.1938,136.9342,137.1011,20817.0
2021-11-30 15:35:00,147.91,147.91,147.38,147.38,19071.0,137.1011,137.1011,136.6098,136.6098,19071.0
2021-11-30 15:40:00,147.38,147.73,147.28,147.73,25772.0,136.6098,136.9342,136.5171,136.9342,25772.0
2021-11-30 15:45:00,147.67,148.0,147.38,147.38,29730.0,136.8786,137.1845,136.6098,136.6098,29730.0
2021-11-30 15:50:00,147.31,147.45,146.7,146.72,51044.0,136.5449,136.6747,135.9795,135.998,51044.0
2021-11-30 15:55:00,146.71,147.06,146.54,147.0,199978.0,135.9888,136.3132,135.8312,136.2576,199978.0
2021-12-01 09:30:00,149.77,149.87,149.26,149.46,32575.0,138.8252,138.9178,138.3524,138.5378,32575.0
2021-12-01 09:35:00,149.8,149.8,149.39,149.72,10604.0,138.853,138.853,138.4729,138.7788,10604.0
2021-12-01 09:40:00,149.91,150.09,149.62,149.71,7618.0,138.9549,139.1218,138.6861,138.7695,7618.0
2021-12-01 09:45:00,149.72,149.89,149.12,149.12,5937.0,138.7788,138.9364,138.2227,138.2227,5937.0
2021-12-01 09:50:00,149.08,149.2,148.89,149.08,6129.0,138.1856,138.2968,138.0095,138.1856,6129.0
2021-12-01 09:55:00,148.93,149.56,148.93,149.53,7211.0,138.0465,138.6305,138.0465,138.6027,7211.0
2021-12-01 10:00:00,149.6,150.06,149.49,149.69,6358.0,138.6676,139.094,138.5656,138.751,6358.0
2021-12-01 10:05:00,149.76,150.23,149.76,150.23,7328.0,138.8159,139.2515,138.8159,139.2515,7328.0
2021-12-01 10:10:00,150.19,150.7,150.19,150.7,27615.0,139.2145,139.6872,139.2145,139.6872,27615.0
2021-12-01 10:15:00,150.67,150.68,150.31,150.62,12379.0,139.6594,139.6686,139.3257,139.613,12379.0
2021-12-01 10:20:00,150.63,150.79,150.53,150.55,10111.0,139.6223,139.7706,139.5296,139.5481,10111.0
2021-12-01 10:25:00,150.47,150.48,149.94,149.94,7006.0,139.474,139.4833,138.9827,138.9827,7006.0
2021-12-01 10:30:00,149.97,150.1,149.63,149.63,7738.0,139.0105,139.131,138.6954,138.6954,7738.0
2021-12-01 10:35:00,149.63,149.77,149.26,149.26,8203.0,138.6954,138.8252,138.3524,138.3524,8203.0
2021-12-01 10:40:00,149.39,149.94,149.19,149.84,13729.0,138.4729,138.9827,138.2875,138.89,13729.0
2021-12-01 10:45:00,149.86,150.16,149.86,150.14,10041.0,138.9086,139.1866,138.9086,139.1681,10041.0
2021-12-01 10:50:00,150.1,150.52,149.98,150.52,10417.0,139.131,139.5203,139.0198,139.5203,10417.0
2021-12-01 10:55:00,150.53,150.78,150.37,150.69,13886.0,139.5296,139.7613,139.3813,139.6779,13886.0
2021-12-01 11:00:00,150.69,150.85,150.47,150.47,9772.0,139.6779,139.8262,139.474,139.474,9772.0
2021-12-01 11:05:00,150.49,150.79,150.48,150.76,5659.0,139.4925,139.7706,139.4833,139.7428,5659.0
2021-12-01 11:10:00,150.79,150.83,150.65,150.81,10095.0,139.7706,139.8077,139.6408,139.7891,10095.0
2021-12-01 11:15:00,150.77,151.03,150.74,151.03,14917.0,139.7521,139.9931,139.7243,139.9931,14917.0
2021-12-01 11:20:00,151.06,151.27,150.89,150.99,9615.0,140.0209,140.2155,139.8633,139.956,9615.0
2021-12-01 11:25:00,150.99,151.06,150.72,150.75,25681.0,139.956,140.0209,139.7057,139.7335,25681.0
2021-12-01 11:30:00,150.75,151.0,150.56,150.88,22938.0,139.7335,139.9653,139.5574,139.854,22938.0
2021-12-01 11:35:00,150.88,150.94,150.72,150.84,37139.0,139.854,139.9096,139.7057,139.817,37139.0
2021-12-01 11:40:00,150.81,150.81,150.68,150.7,5600.0,139.7891,139.7891,139.6686,139.6872,5600.0
2021-12-01 11:45:00,150.66,150.66,150.06,150.11,12530.0,139.6501,139.6501,139.094,139.1403,12530.0
2021-12-01 11:50:00,150.07,150.09,149.76,149.83,8981.0,139.1032,139.1218,138.8159,138.8808,8981.0
2021-12-01 11:55:00,149.76,149.99,149.6,149.94,12962.0,138.8159,139.0291,138.6676,138.9827,12962.0
2021-12-01 12:00:00,149.94,150.13,149.67,150.13,9944.0,138.9827,139.1588,138.7325,139.1588,9944.0
2021-12-01 12:05:00,150.07,150.33,150.04,150.13,8271.0,139.1032,139.3442,139.0754,139.1588,8271.0
2021-12-01 12:10:00,150.18,150.65,150.17,150.65,4200.0,139.2052,139.6408,139.1959,139.6408,4200.0
2021-12-01 12:15:00,150.62,150.73,150.57,150.71,5988.0,139.613,139.715,139.5667,139.6965,5988.0
2021-12-01 12:20:00,150.71,150.79,150.47,150.47,11078.0,139.6965,139.7706,139.474,139.474,11078.0
2021-12-01 12:25:00,150.42,150.5,150.2,150.26,3666.0,139.4276,139.5018,139.2237,139.2793,3666.0
2021-12-01 12:30:00,150.32,150.34,150.2,150.33,6389.0,139.335,139.3535,139.2237,139.3442,6389.0
2021-12-01 12:35:00,150.31,150.31,149.96,150.24,8202.0,139.3257,139.3257,139.0013,139.2608,8202.0
2021-12-01 12:40:00,150.33,150.34,149.83,149.83,7150.0,139.3442,139.3535,138.8808,138.8808,7150.0
2021-12-01 12:45:00,149.91,149.97,149.81,149.9,2958.0,138.9549,139.0105,138.8622,138.9457,2958.0
2021-12-01 12:50:00,149.88,149.88,149.6,149.65,7054.0,138.9271,138.9271,138.6676,138.7139,7054.0
2021-12-01 12:55:00,149.58,149.74,149.43,149.49,6618.0,138.649,138.7973,138.51,138.5656,6618.0
2021-12-01 13:00:00,149.44,149.69,149.44,149.52,6892.0,138.5193,138.751,138.5193,138.5934,6892.0
2021-12-01 13:05:00,149.58,149.63,149.19,149.28,9402.0,138.649,138.6954,138.2875,138.371,9402.0
2021-12-01 13:10:00,149.23,149.52,149.15,149.45,5886.0,138.3246,138.5934,138.2505,138.5285,5886.0
2021-12-01 13:15:00,149.44,149.52,149.11,149.11,6741.0,138.5193,138.5934,138.2134,138.2134,6741.0
2021-12-01 13:20:00,149.12,149.54,149.09,149.48,9101.0,138.2227,138.612,138.1948,138.5563,9101.0
2021-12-01 13:25:00,149.49,149.61,149.43,149.45,5399.0,138.5656,138.6768,138.51,138.5285,5399.0
2021-12-01 13:30:00,149.43,149.49,149.14,149.31,4896.0,138.51,138.5656,138.2412,138.3988,4896.0
2021-12-01 13:35:00,149.32,149.32,149.1,149.21,3022.0,138.408,138.408,138.2041,138.3061,3022.0
2021-12-01 13:40:00,149.11,149.11,148.66,148.71,4459.0,138.2134,138.2134,137.7963,137.8426,4459.0
2021-12-01 13:45:00,148.67,148.68,148.1,148.1,8302.0,137.8055,137.8148,137.2772,137.2772,8302.0
2021-12-01 13:50:00,148.17,148.49,148.16,148.41,11007.0,137.3421,137.6387,137.3328,137.5645,11007.0
2021-12-01 13:55:00,148.33,148.53,148.33,148.42,8391.0,137.4904,137.6758,137.4904,137.5738,8391.0
2021-12-01 14:00:00,148.36,148.46,148.16,148.38,10531.0,137.5182,137.6109,137.3328,137.5367,10531.0
2021-12-01 14:05:00,148.35,148.36,148.08,148.08,13023.0,137.5089,137.5182,137.2587,137.2587,13023.0
2021-12-01 14:10:00,148.08,148.1,147.78,147.97,4265.0,137.2587,137.2772,136.9806,137.1567,4265.0
2021-12-01 14:15:00,148.14,148.14,147.77,147.82,5472.0,137.3143,137.3143,136.9713,137.0177,5472.0
2021-12-01 14:20:00,147.83,148.18,147.83,148.18,3906.0,137.0269,137.3513,137.0269,137.3513,3906.0
2021-12-01 14:25:00,148.17,148.38,148.14,148.28,7482.0,137.3421,137.5367,137.3143,137.444,7482.0
2021-12-01 14:30:00,148.26,148.54,148.2,148.33,10730.0,137.4255,137.685,137.3699,137.4904,10730.0
2021-12-01 14:35:00,148.31,148.47,148.25,148.36,7911.0,137.4718,137.6202,137.4162,137.5182,7911.0
2021-12-01 14:40:00,148.36,148.38,148.01,148.12,7465.0,137.5182,137.5367,137.1938,137.2957,7465.0
2021-12-01 14:45:00,148.09,148.17,147.97,147.97,6740.0,137.2679,137.3421,137.1567,137.1567,6740.0
2021-12-01 14:50:00,147.99,148.11,147.4,147.45,15506.0,137.1752,137.2865,136.6283,136.6747,15506.0
2021-12-01 14:55:00,147.49,147.73,147.45,147.62,14669.0,136.7118,136.9342,136.6747,136.8323,14669.0
2021-12-01 15:00:00,147.65,147.8,147.22,147.22,13473.0,136.8601,136.9991,136.4615,136.4615,13473.0
2021-12-01 15:05:00,147.25,147.4,147.01,147.09,17892.0,136.4893,136.6283,136.2668,136.341,17892.0
2021-12-01 15:10:00,147.0,147.41,147.0,147.41,11476.0,136.2576,136.6376,136.2576,136.6376,11476.0
2021-12-01 15:15:00,147.4,147.4,146.95,146.99,13800.0,136.6283,136.6283,136.2112,136.2483,13800.0
2021-12-01 15:20:00,146.96,146.96,146.62,146.66,16411.0,136.2205,136.2205,135.9053,135.9424,16411.0
2021-12-01 15:25:00,146.7,146.92,146.55,146.71,23584.0,135.9795,136.1834,135.8405,135.9888,23584.0
2021-12-01 15:30:00,146.72,146.72,146.25,146.63,22738.0,135.998,135.998,135.5624,135.9146,22738.0
2021-12-01 15:35:00,146.63,147.02,146.53,147.0,17906.0,135.9146,136.2761,135.8219,136.2576,17906.0
2021-12-01 15:40:00,147.0,147.17,146.81,147.17,26637.0,136.2576,136.4152,136.0815,136.4152,26637.0
2021-12-01 15:45:00,147.18,147.25,146.38,146.49,31550.0,136.4244,136.4893,135.6829,135.7848,31550.0
2021-12-01 15:50:00,146.38,146.58,146.23,146.23,31479.0,135.6829,135.8683,135.5438,135.5438,31479.0
2021-12-01 15:55:00,146.18,146.19,145.4,145.43,109486.0,135.4975,135.5068,134.7745,134.8023,109486.0
2021-12-02 09:30:00,146.7,147.54,146.27,146.3,25284.0,135.9795,136.7581,135.5809,135.6087,25284.0
2021-12-02 09:35:00,146.46,147.4,146.3,147.11,10986.0,135.757,136.6283,135.6087,136.3595,10986.0
2021-12-02 09:40:00,147.09,147.73,146.86,147.52,11444.0,136.341,136.9342,136.1278,136.7396,11444.0
2021-12-02 09:45:00,147.74,148.07,147.59,148.03,10528.0,136.9435,137.2494,136.8045,137.2123,10528.0
2021-12-02 09:50:00,148.11,148.58,148.11,148.58,10037.0,137.2865,137.7221,137.2865,137.7221,10037.0
2021-12-02 09:55:00,148.59,148.74,148.11,148.53,17583.0,137.7314,137.8704,137.2865,137.6758,17583.0
2021-12-02 10:00:00,148.64,148.96,148.51,148.82,12833.0,137.7777,138.0743,137.6572,137.9446,12833.0
2021-12-02 10:05:00,148.63,148.99,148.61,148.79,5850.0,137.7685,138.1022,137.7499,137.9168,5850.0
2021-12-02 10:10:00,148.78,149.3,148.72,149.3,8297.0,137.9075,138.3895,137.8519,138.3895,8297.0
2021-12-02 10:15:00,149.35,149.42,149.04,149.22,16320.0,138.4358,138.5007,138.1485,138.3153,16320.0
2021-12-02 10:20:00,149.22,149.23,148.9,148.98,15750.0,138.3153,138.3246,138.0187,138.0929,15750.0
2021-12-02 10:25:00,148.98,148.98,148.62,148.94,6980.0,138.0929,138.0929,137.7592,138.0558,6980.0
2021-12-02 10:30:00,148.86,149.48,148.86,149.08,10475.0,137.9817,138.5563,137.9817,138.1856,10475.0
2021-12-02 10:35:00,148.84,149.02,148.62,148.69,4580.0,137.9631,138.13,137.7592,137.8241,4580.0
2021-12-02 10:40:00,148.61,148.78,148.39,148.46,5043.0,137.7499,137.9075,137.546,137.6109,5043.0
2021-12-02 10:45:00,148.47,148.97,148.43,148.95,5786.0,137.6202,138.0836,137.5831,138.0651,5786.0
2021-12-02 10:50:00,149.04,149.23,148.84,149.03,5961.0,138.1485,138.3246,137.9631,138.1392,5961.0
2021-12-02 10:55:00,149.03,149.52,148.89,149.49,7383.0,138.1392,138.5934,138.0095,138.5656,7383.0
2021-12-02 11:00:00,149.58,149.72,149.43,149.48,4739.0,138.649,138.7788,138.51,138.5563,4739.0
2021-12-02 11:05:00,149.5,149.79,149.38,149.77,6638.0,138.5749,138.8437,138.4637,138.8252,6638.0
2021-12-02 11:10:00,149.72,149.87,149.65,149.75,5440.0,138.7788,138.9178,138.7139,138.8066,5440.0
2021-12-02 11:15:00,149.83,149.83,149.29,149.29,13250.0,138.8808,138.8808,138.3802,138.3802,13250.0
2021-12-02 11:20:00,149.31,149.68,149.24,149.36,12760.0,138.3988,138.7417,138.3339,138.4451,12760.0
2021-12-02 11:25:00,149.36,149.61,149.35,149.55,7313.0,138.4451,138.6768,138.4358,138.6212,7313.0
2021-12-02 11:30:00,149.61,149.62,148.95,149.03,13611.0,138.6768,138.6861,138.0651,138.1392,13611.0
2021-12-02 11:35:00,149.05,149.33,149.05,149.22,9714.0,138.1578,138.4173,138.1578,138.3153,9714.0
2021-12-02 11:40:00,149.3,149.48,149.18,149.19,12296.0,138.3895,138.5563,138.2783,138.2875,12296.0
2021-12-02 11:45:00,149.19,149.48,149.01,149.47,2911.0,138.2875,138.5563,138.1207,138.5471,2911.0
2021-12-02 11:50:00,149.53,149.72,149.48,149.69,17781.0,138.6027,138.7788,138.5563,138.751,17781.0
2021-12-02 11:55:00,149.72,149.93,149.61,149.92,5479.0,138.7788,138.9735,138.6768,138.9642,5479.0
2021-12-02 12:00:00,149.86,150.02,149.8,149.93,7617.0,138.9086,139.0569,138.853,138.9735,7617.0
2021-12-02 12:05:00,149.92,149.95,149.71,149.71,6387.0,138.9642,138.992,138.7695,138.7695,6387.0
2021-12-02 12:10:00,149.75,149.86,149.72,149.83,7407.0,138.8066,138.9086,138.7788,138.8808,7407.0
2021-12-02 12:15:00,149.89,150.01,149.76,149.95,8775.0,138.9364,139.0476,138.8159,138.992,8775.0
2021-12-02 12:20:00,149.9,150.0,149.67,149.69,6868.0,138.9457,139.0383,138.7325,138.751,6868.0
2021-12-02 12:25:00,149.68,149.76,149.55,149.76,6258.0,138.7417,138.8159,138.6212,138.8159,6258.0
2021-12-02 12:30:00,149.76,150.06,149.76,149.77,5125.0,138.8159,139.094,138.8159,138.8252,5125.0
2021-12-02 12:35:00,149.78,150.18,149.69,150.1,6557.0,138.8344,139.2052,138.751,139.131,6557.0
2021-12-02 12:40:00,149.98,150.13,149.96,150.03,2578.0,139.0198,139.1588,139.0013,139.0661,2578.0
2021-12-02 12:45:00,150.08,150.23,149.95,150.23,8753.0,139.1125,139.2515,138.992,139.2515,8753.0
2021-12-02 12:50:00,150.21,150.22,149.89,149.95,9264.0,139.233,139.2423,138.9364,138.992,9264.0
2021-12-02 12:55:00,149.99,150.08,149.88,149.97,9408.0,139.0291,139.1125,138.9271,139.0105,9408.0
2021-12-02 13:00:00,149.92,150.22,149.57,150.21,5710.0,138.9642,139.2423,138.6398,139.233,5710.0
2021-12-02 13:05:00,150.4,150.45,150.18,150.26,7231.0,139.4091,139.4555,139.2052,139.2793,7231.0
2021-12-02 13:10:00,150.24,150.41,150.21,150.41,6102.0,139.2608,139.4184,139.233,139.4184,6102.0
2021-12-02 13:15:00,150.38,150.45,150.3,150.45,5627.0,139.3906,139.4555,139.3164,139.4555,5627.0
2021-12-02 13:20:00,150.42,150.5,149.99,150.05,10137.0,139.4276,139.5018,139.0291,139.0847,10137.0
2021-12-02 13:25:00,150.09,150.11,149.83,149.83,9677.0,139.1218,139.1403,138.8808,138.8808,9677.0
2021-12-02 13:30:00,149.89,149.95,149.83,149.91,6898.0,138.9364,138.992,138.8808,138.9549,6898.0
2021-12-02 13:35:00,150.03,150.15,149.98,149.98,8628.0,139.0661,139.1774,139.0198,139.0198,8628.0
2021-12-02 13:40:00,149.97,150.05,149.85,149.88,6336.0,139.0105,139.0847,138.8993,138.9271,6336.0
2021-12-02 13:45:00,149.94,149.95,149.75,149.92,7339.0,138.9827,138.992,138.8066,138.9642,7339.0
2021-12-02 13:50:00,149.94,150.13,149.83,150.08,4999.0,138.9827,139.1588,138.8808,139.1125,4999.0
2021-12-02 13:55:00,150.2,150.5,150.2,150.5,7845.0,139.2237,139.5018,139.2237,139.5018,7845.0
2021-12-02 14:00:00,150.47,150.66,150.44,150.5,3670.0,139.474,139.6501,139.4462,139.5018,3670.0
2021-12-02 14:05:00,150.56,150.64,150.45,150.48,5148.0,139.5574,139.6316,139.4555,139.4833,5148.0
2021-12-02 14:10:00,150.46,150.56,150.38,150.47,5135.0,139.4647,139.5574,139.3906,139.474,5135.0
2021-12-02 14:15:00,150.55,150.68,150.41,150.68,5037.0,139.5481,139.6686,139.4184,139.6686,5037.0
2021-12-02 14:20:00,150.69,150.75,150.5,150.55,8345.0,139.6779,139.7335,139.5018,139.5481,8345.0
2021-12-02 14:25:00,150.55,150.77,150.46,150.77,7285.0,139.5481,139.7521,139.4647,139.7521,7285.0
2021-12-02 14:30:00,150.68,150.73,150.54,150.58,7678.0,139.6686,139.715,139.5389,139.576,7678.0
2021-12-02 14:35:00,150.59,150.6,150.32,150.46,6770.0,139.5852,139.5945,139.335,139.4647,6770.0
2021-12-02 14:40:00,150.46,150.52,150.4,150.52,8072.0,139.4647,139.5203,139.4091,139.5203,8072.0
2021-12-02 14:45:00,150.6,150.6,150.39,150.39,3607.0,139.5945,139.5945,139.3998,139.3998,3607.0
2021-12-02 14:50:00,150.39,150.66,150.35,150.55,8688.0,139.3998,139.6501,139.3628,139.5481,8688.0
2021-12-02 14:55:00,150.55,150.63,150.42,150.43,6266.0,139.5481,139.6223,139.4276,139.4369,6266.0
2021-12-02 15:00:00,150.45,150.58,150.43,150.47,2829.0,139.4555,139.576,139.4369,139.474,2829.0
2021-12-02 15:05:00,150.47,150.6,150.36,150.54,6051.0,139.474,139.5945,139.372,139.5389,6051.0
2021-12-02 15:10:00,150.54,150.54,150.28,150.47,3784.0,139.5389,139.5389,139.2979,139.474,3784.0
2021-12-02 15:15:00,150.59,150.61,150.25,150.26,7057.0,139.5852,139.6038,139.2701,139.2793,7057.0
2021-12-02 15:20:00,150.27,150.27,150.12,150.18,3903.0,139.2886,139.2886,139.1496,139.2052,3903.0
2021-12-02 15:25:00,150.22,150.41,150.18,150.41,8602.0,139.2423,139.4184,139.2052,139.4184,8602.0
2021-12-02 15:30:00,150.44,150.71,150.42,150.45,11409.0,139.4462,139.6965,139.4276,139.4555,11409.0
2021-12-02 15:35:00,150.41,150.41,150.14,150.16,8578.0,139.4184,139.4184,139.1681,139.1866,8578.0
2021-12-02 15:40:00,150.1,150.53,150.09,150.4,12253.0,139.131,139.5296,139.1218,139.4091,12253.0
2021-12-02 15:45:00,150.44,150.58,150.26,150.48,28152.0,139.4462,139.576,139.2793,139.4833,28152.0
2021-12-02 15:50:00,150.42,150.61,150.05,150.22,44508.0,139.4276,139.6038,139.0847,139.2423,44508.0
2021-12-02 15:55:00,150.17,150.23,149.75,150.22,66857.0,139.1959,139.2515,138.8066,139.2423,66857.0
2021-12-03 09:30:00,150.02,150.77,149.55,150.38,11926.0,139.0569,139.7521,138.6212,139.3906,11926.0
2021-12-03 09:35:00,150.07,150.24,149.7,149.7,7997.0,139.1032,139.2608,138.7603,138.7603,7997.0
2021-12-03 09:40:00,149.85,150.03,149.6,149.76,7179.0,138.8993,139.0661,138.6676,138.8159,7179.0
2021-12-03 09:45:00,149.94,150.33,149.94,149.96,4098.0,138.9827,139.3442,138.9827,139.0013,4098.0
2021-12-03 09:50:00,149.86,149.86,149.4,149.47,4801.0,138.9086,138.9086,138.4822,138.5471,4801.0
2021-12-03 09:55:00,149.54,149.88,149.51,149.51,4796.0,138.612,138.9271,138.5842,138.5842,4796.0
2021-12-03 10:00:00,149.58,150.21,149.5,150.19,4443.0,138.649,139.233,138.5749,139.2145,4443.0
2021-12-03 10:05:00,150.31,150.7,150.31,150.64,26223.0,139.3257,139.6872,139.3257,139.6316,26223.0
2021-12-03 10:10:00,150.58,150.85,150.1,150.1,7051.0,139.576,139.8262,139.131,139.131,7051.0
2021-12-03 10:15:00,150.37,150.67,150.37,150.46,4687.0,139.3813,139.6594,139.3813,139.4647,4687.0
2021-12-03 10:20:00,150.46,150.81,150.44,150.69,5538.0,139.4647,139.7891,139.4462,139.6779,5538.0
2021-12-03 10:25:00,150.65,150.95,150.45,150.83,5667.0,139.6408,139.9189,139.4555,139.8077,5667.0
2021-12-03 10:30:00,150.54,150.54,149.86,149.86,3994.0,139.5389,139.5389,138.9086,138.9086,3994.0
2021-12-03 10:35:00,149.79,149.98,149.57,149.89,8085.0,138.8437,139.0198,138.6398,138.9364,8085.0
2021-12-03 10:40:00,149.93,149.93,149.25,149.25,6386.0,138.9735,138.9735,138.3432,138.3432,6386.0
2021-12-03 10:45:00,149.3,149.39,149.19,149.39,3339.0,138.3895,138.4729,138.2875,138.4729,3339.0
2021-12-03 10:50:00,149.42,149.59,149.21,149.59,4213.0,138.5007,138.6583,138.3061,138.6583,4213.0
2021-12-03 10:55:00,149.58,149.78,149.46,149.46,4218.0,138.649,138.8344,138.5378,138.5378,4218.0
2021-12-03 11:00:00,149.37,149.78,149.22,149.78,2855.0,138.4544,138.8344,138.3153,138.8344,2855.0
2021-12-03 11:05:00,149.73,149.73,149.4,149.49,6657.0,138.7881,138.7881,138.4822,138.5656,6657.0
2021-12-03 11:10:00,149.42,149.86,149.3,149.85,5722.0,138.5007,138.9086,138.3895,138.8993,5722.0
2021-12-03 11:15:00,149.98,149.99,149.63,149.68,5738.0,139.0198,139.0291,138.6954,138.7417,5738.0
2021-12-03 11:20:00,149.63,149.99,149.53,149.75,11723.0,138.6954,139.0291,138.6027,138.8066,11723.0
2021-12-03 11:25:00,149.74,149.87,149.59,149.59,7714.0,138.7973,138.9178,138.6583,138.6583,7714.0
2021-12-03 11:30:00,149.59,149.62,149.32,149.57,9860.0,138.6583,138.6861,138.408,138.6398,9860.0
2021-12-03 11:35:00,149.61,149.66,149.48,149.61,9867.0,138.6768,138.7232,138.5563,138.6768,9867.0
2021-12-03 11:40:00,149.59,149.64,148.98,148.98,9323.0,138.6583,138.7047,138.0929,138.0929,9323.0
2021-12-03 11:45:00,149.05,149.28,149.04,149.2,9916.0,138.1578,138.371,138.1485,138.2968,9916.0
2021-12-03 11:50:00,149.14,149.15,148.94,148.99,9091.0,138.2412,138.2505,138.0558,138.1022,9091.0
2021-12-03 11:55:00,148.91,148.92,148.4,148.41,5909.0,138.028,138.0373,137.5553,137.5645,5909.0
2021-12-03 12:00:00,148.41,148.68,148.34,148.64,8770.0,137.5645,137.8148,137.4997,137.7777,8770.0
2021-12-03 12:05:00,148.63,148.9,148.63,148.85,9009.0,137.7685,138.0187,137.7685,137.9724,9009.0
2021-12-03 12:10:00,148.85,149.07,148.85,148.94,5009.0,137.9724,138.1763,137.9724,138.0558,5009.0
2021-12-03 12:15:00,148.95,149.31,148.95,149.3,7848.0,138.0651,138.3988,138.0651,138.3895,7848.0
2021-12-03 12:20:00,149.32,149.52,149.27,149.52,3470.0,138.408,138.5934,138.3617,138.5934,3470.0
2021-12-03 12:25:00,149.48,149.52,149.42,149.49,5580.0,138.5563,138.5934,138.5007,138.5656,5580.0
2021-12-03 12:30:00,149.37,149.43,148.98,149.08,4311.0,138.4544,138.51,138.0929,138.1856,4311.0
2021-12-03 12:35:00,149.03,149.43,149.03,149.37,6034.0,138.1392,138.51,138.1392,138.4544,6034.0
2021-12-03 12:40:00,149.33,149.5,149.26,149.32,7549.0,138.4173,138.5749,138.3524,138.408,7549.0
2021-12-03 12:45:00,149.22,149.25,148.99,149.12,3553.0,138.3153,138.3432,138.1022,138.2227,3553.0
2021-12-03 12:50:00,149.07,149.15,149.02,149.02,3769.0,138.1763,138.2505,138.13,138.13,3769.0
2021-12-03 12:55:00,149.01,149.02,148.86,148.92,4784.0,138.1207,138.13,137.9817,138.0373,4784.0
2021-12-03 13:00:00,148.87,148.87,148.77,148.87,4176.0,137.9909,137.9909,137.8982,137.9909,4176.0
2021-12-03 13:05:00,148.92,149.17,148.84,149.17,6730.0,138.0373,138.269,137.9631,138.269,6730.0
2021-12-03 13:10:00,149.18,149.23,148.95,149.02,6638.0,138.2783,138.3246,138.0651,138.13,6638.0
2021-12-03 13:15:00,148.96,149.15,148.93,149.11,2369.0,138.0743,138.2505,138.0465,138.2134,2369.0
2021-12-03 13:20:00,149.05,149.19,149.05,149.13,4304.0,138.1578,138.2875,138.1578,138.2319,4304.0
2021-12-03 13:25:00,149.12,149.15,148.84,148.87,7836.0,138.2227,138.2505,137.9631,137.9909,7836.0
2021-12-03 13:30:00,148.8,148.87,148.62,148.75,6470.0,137.926,137.9909,137.7592,137.8797,6470.0
2021-12-03 13:35:00,148.77,148.81,148.54,148.6,4932.0,137.8982,137.9353,137.685,137.7407,4932.0
2021-12-03 13:40:00,148.62,148.76,148.57,148.7,7628.0,137.7592,137.889,137.7128,137.8333,7628.0
2021-12-03 13:45:00,148.71,148.78,148.49,148.62,6621.0,137.8426,137.9075,137.6387,137.7592,6621.0
2021-12-03 13:50:00,148.61,148.78,148.58,148.58,6130.0,137.7499,137.9075,137.7221,137.7221,6130.0
2021-12-03 13:55:00,148.62,148.69,148.44,148.59,4239.0,137.7592,137.8241,137.5923,137.7314,4239.0
2021-12-03 14:00:00,148.62,148.72,148.4,148.72,8655.0,137.7592,137.8519,137.5553,137.8519,8655.0
2021-12-03 14:05:00,148.63,148.66,148.39,148.39,8387.0,137.7685,137.7963,137.546,137.546,8387.0
2021-12-03 14:10:00,148.44,148.7,148.43,148.53,6125.0,137.5923,137.8333,137.5831,137.6758,6125.0
2021-12-03 14:15:00,148.5,148.68,148.44,148.44,5285.0,137.648,137.8148,137.5923,137.5923,5285.0
2021-12-03 14:20:00,148.44,148.47,148.18,148.45,9447.0,137.5923,137.6202,137.3513,137.6016,9447.0
2021-12-03 14:25:00,148.46,148.46,148.24,148.38,6648.0,137.6109,137.6109,137.407,137.5367,6648.0
2021-12-03 14:30:00,148.43,148.47,148.27,148.39,6294.0,137.5831,137.6202,137.4348,137.546,6294.0
2021-12-03 14:35:00,148.48,148.5,148.31,148.31,6675.0,137.6294,137.648,137.4718,137.4718,6675.0
2021-12-03 14:40:00,148.31,148.6,148.31,148.49,7003.0,137.4718,137.7407,137.4718,137.6387,7003.0
2021-12-03 14:45:00,148.52,148.57,148.2,148.2,5930.0,137.6665,137.7128,137.3699,137.3699,5930.0
2021-12-03 14:50:00,148.3,148.3,148.06,148.12,6990.0,137.4626,137.4626,137.2401,137.2957,6990.0
2021-12-03 14:55:00,148.06,148.2,147.94,148.0,10379.0,137.2401,137.3699,137.1289,137.1845,10379.0
2021-12-03 15:00:00,147.95,148.01,147.7,148.0,10378.0,137.1382,137.1938,136.9064,137.1845,10378.0
2021-12-03 15:05:00,147.94,148.21,147.83,147.83,7699.0,137.1289,137.3792,137.0269,137.0269,7699.0
2021-12-03 15:10:00,147.89,148.28,147.89,148.28,8605.0,137.0825,137.444,137.0825,137.444,8605.0
2021-12-03 15:15:00,148.27,148.35,148.18,148.26,14969.0,137.4348,137.5089,137.3513,137.4255,14969.0
2021-12-03 15:20:00,148.28,148.72,148.28,148.68,8392.0,137.444,137.8519,137.444,137.8148,8392.0
2021-12-03 15:25:00,148.74,149.0,148.71,148.85,8937.0,137.8704,138.1114,137.8426,137.9724,8937.0
2021-12-03 15:30:00,148.87,149.34,148.81,149.3,10655.0,137.9909,138.4266,137.9353,138.3895,10655.0
2021-12-03 15:35:00,149.31,149.31,148.6,148.67,12189.0,138.3988,138.3988,137.7407,137.8055,12189.0
2021-12-03 15:40:00,148.67,148.77,148.58,148.59,18504.0,137.8055,137.8982,137.7221,137.7314,18504.0
2021-12-03 15:45:00,148.59,148.69,148.33,148.46,24643.0,137.7314,137.8241,137.4904,137.6109,24643.0
2021-12-03 15:50:00,148.4,149.31,148.29,149.23,40076.0,137.5553,138.3988,137.4533,138.3246,40076.0
2021-12-03 15:55:00,149.25,149.53,149.12,149.22,125080.0,138.3432,138.6027,138.2227,138.3153,125080.0
2021-12-06 09:30:00,150.43,151.46,150.34,151.46,20657.0,139.4369,140.3916,139.3535,140.3916,20657.0
2021-12-06 09:35:00,151.12,151.64,151.07,151.27,5270.0,140.0765,140.5585,140.0301,140.2155,5270.0
2021-12-06 09:40:00,151.34,151.45,150.97,151.35,12380.0,140.2804,140.3824,139.9375,140.2897,12380.0
2021-12-06 09:45:00,151.34,151.35,150.8,150.81,15921.0,140.2804,140.2897,139.7799,139.7891,15921.0
2021-12-06 09:50:00,150.82,151.17,150.64,150.88,28600.0,139.7984,140.1228,139.6316,139.854,28600.0
2021-12-06 09:55:00,150.88,151.79,150.81,151.79,12896.0,139.854,140.6975,139.7891,140.6975,12896.0
2021-12-06 10:00:00,151.83,152.03,151.46,151.91,7389.0,140.7346,140.92,140.3916,140.8088,7389.0
2021-12-06 10:05:00,151.9,151.97,151.43,151.43,8937.0,140.7995,140.8644,140.3638,140.3638,8937.0
2021-12-06 10:10:00,151.45,151.98,151.33,151.98,7296.0,140.3824,140.8736,140.2711,140.8736,7296.0
2021-12-06 10:15:00,152.01,152.02,151.43,151.52,4996.0,140.9015,140.9107,140.3638,140.4473,4996.0
2021-12-06 10:20:00,151.58,151.76,151.52,151.75,4765.0,140.5029,140.6697,140.4473,140.6605,4765.0
2021-12-06 10:25:00,151.7,151.87,151.68,151.8,4561.0,140.6141,140.7717,140.5956,140.7068,4561.0
2021-12-06 10:30:00,151.81,152.28,151.72,152.27,18777.0,140.7161,141.1517,140.6326,141.1425,18777.0
2021-12-06 10:35:00,152.15,152.71,152.08,152.71,10160.0,141.0312,141.5503,140.9663,141.5503,10160.0
2021-12-06 10:40:00,152.62,152.72,152.42,152.59,10038.0,141.4669,141.5596,141.2815,141.4391,10038.0
2021-12-06 10:45:00,152.5,152.77,152.39,152.72,6054.0,141.3556,141.6059,141.2537,141.5596,6054.0
2021-12-06 10:50:00,152.66,152.81,152.53,152.64,12331.0,141.504,141.643,141.3835,141.4854,12331.0
2021-12-06 10:55:00,152.67,152.95,152.45,152.95,14263.0,141.5132,141.7728,141.3093,141.7728,14263.0
2021-12-06 11:00:00,152.89,152.94,152.59,152.73,8679.0,141.7171,141.7635,141.4391,141.5688,8679.0
2021-12-06 11:05:00,152.77,152.77,152.37,152.37,7598.0,141.6059,141.6059,141.2351,141.2351,7598.0
2021-12-06 11:10:00,152.39,152.46,152.14,152.32,2178.0,141.2537,141.3186,141.022,141.1888,2178.0
2021-12-06 11:15:00,152.32,152.59,152.22,152.59,2568.0,141.1888,141.4391,141.0961,141.4391,2568.0
2021-12-06 11:20:00,152.65,152.79,152.5,152.69,4317.0,141.4947,141.6245,141.3556,141.5318,4317.0
2021-12-06 11:25:00,152.71,152.86,152.65,152.72,3335.0,141.5503,141.6893,141.4947,141.5596,3335.0
2021-12-06 11:30:00,152.73,152.78,152.4,152.46,3381.0,141.5688,141.6152,141.263,141.3186,3381.0
2021-12-06 11:35:00,152.39,152.46,152.33,152.33,2950.0,141.2537,141.3186,141.1981,141.1981,2950.0
2021-12-06 11:40:00,152.33,152.39,152.15,152.23,3515.0,141.1981,141.2537,141.0312,141.1054,3515.0
2021-12-06 11:45:00,152.19,152.19,151.86,151.89,6960.0,141.0683,141.0683,140.7624,140.7902,6960.0
2021-12-06 11:50:00,151.94,152.19,151.94,152.19,2616.0,140.8366,141.0683,140.8366,141.0683,2616.0
2021-12-06 11:55:00,152.13,152.33,152.12,152.19,7184.0,141.0127,141.1981,141.0034,141.0683,7184.0
2021-12-06 12:00:00,152.19,152.34,152.03,152.32,4272.0,141.0683,141.2073,140.92,141.1888,4272.0
2021-12-06 12:05:00,152.27,152.47,152.25,152.44,1866.0,141.1425,141.3278,141.1239,141.3,1866.0
2021-12-06 12:10:00,152.4,152.48,152.35,152.38,13106.0,141.263,141.3371,141.2166,141.2444,13106.0
2021-12-06 12:15:00,152.35,152.37,152.13,152.33,34161.0,141.2166,141.2351,141.0127,141.1981,34161.0
2021-12-06 12:20:00,152.34,152.73,151.95,152.73,23482.0,141.2073,141.5688,140.8458,141.5688,23482.0
2021-12-06 12:25:00,152.71,152.91,152.65,152.74,5979.0,141.5503,141.7357,141.4947,141.5781,5979.0
2021-12-06 12:30:00,152.74,152.8,152.66,152.77,4511.0,141.5781,141.6337,141.504,141.6059,4511.0
2021-12-06 12:35:00,152.79,152.79,152.5,152.52,5878.0,141.6245,141.6245,141.3556,141.3742,5878.0
2021-12-06 12:40:00,152.54,152.68,152.54,152.64,6512.0,141.3927,141.5225,141.3927,141.4854,6512.0
2021-12-06 12:45:00,152.65,152.98,152.65,152.92,3373.0,141.4947,141.8006,141.4947,141.745,3373.0
2021-12-06 12:50:00,152.96,152.97,152.76,152.81,8960.0,141.782,141.7913,141.5966,141.643,8960.0
2021-12-06 12:55:00,152.82,152.94,152.78,152.9,3615.0,141.6523,141.7635,141.6152,141.7264,3615.0
2021-12-06 13:00:00,152.94,153.02,152.9,152.92,10058.0,141.7635,141.8376,141.7264,141.745,10058.0
2021-12-06 13:05:00,152.91,152.93,152.68,152.81,6388.0,141.7357,141.7542,141.5225,141.643,6388.0
2021-12-06 13:10:00,152.89,152.89,152.61,152.61,4456.0,141.7171,141.7171,141.4576,141.4576,4456.0
2021-12-06 13:15:00,152.68,152.82,152.65,152.81,3865.0,141.5225,141.6523,141.4947,141.643,3865.0
2021-12-06 13:20:00,152.79,152.84,152.61,152.63,5915.0,141.6245,141.6708,141.4576,141.4761,5915.0
2021-12-06 13:25:00,152.7,152.86,152.45,152.45,7370.0,141.541,141.6893,141.3093,141.3093,7370.0
2021-12-06 13:30:00,152.48,152.68,152.47,152.55,9595.0,141.3371,141.5225,141.3278,141.402,9595.0
2021-12-06 13:35:00,152.53,152.59,152.34,152.4,6894.0,141.3835,141.4391,141.2073,141.263,6894.0
2021-12-06 13:40:00,152.41,152.7,152.41,152.7,6255.0,141.2722,141.541,141.2722,141.541,6255.0
2021-12-06 13:45:00,152.7,152.7,152.56,152.62,8389.0,141.541,141.541,141.4113,141.4669,8389.0
2021-12-06 13:50:00,152.67,152.67,152.48,152.6,7307.0,141.5132,141.5132,141.3371,141.4483,7307.0
2021-12-06 13:55:00,152.6,152.71,152.46,152.5,8996.0,141.4483,141.5503,141.3186,141.3556,8996.0
2021-12-06 14:00:00,152.54,152.66,152.45,152.48,10855.0,141.3927,141.504,141.3093,141.3371,10855.0
2021-12-06 14:05:00,152.42,152.42,152.13,152.13,4516.0,141.2815,141.2815,141.0127,141.0127,4516.0
2021-12-06 14:10:00,152.13,152.39,152.1,152.35,6580.0,141.0127,141.2537,140.9849,141.2166,6580.0
2021-12-06 14:15:00,152.34,152.37,152.09,152.18,6689.0,141.2073,141.2351,140.9756,141.059,6689.0
2021-12-06 14:20:00,152.1,152.13,152.01,152.13,9692.0,140.9849,141.0127,140.9015,141.0127,9692.0
2021-12-06 14:25:00,152.14,152.3,152.11,152.24,6192.0,141.022,141.1703,140.9941,141.1146,6192.0
2021-12-06 14:30:00,152.24,152.34,152.1,152.13,8014.0,141.1146,141.2073,140.9849,141.0127,8014.0
2021-12-06 14:35:00,152.09,152.17,152.05,152.09,10575.0,140.9756,141.0498,140.9385,140.9756,10575.0
2021-12-06 14:40:00,152.13,152.18,152.05,152.12,6638.0,141.0127,141.059,140.9385,141.0034,6638.0
2021-12-06 14:45:00,152.12,152.14,151.95,151.95,8050.0,141.0034,141.022,140.8458,140.8458,8050.0
2021-12-06 14:50:00,151.94,151.98,151.74,151.8,10968.0,140.8366,140.8736,140.6512,140.7068,10968.0
2021-12-06 14:55:00,151.82,151.96,151.79,151.96,7560.0,140.7253,140.8551,140.6975,140.8551,7560.0
2021-12-06 15:00:00,151.99,152.14,151.9,151.9,11947.0,140.8829,141.022,140.7995,140.7995,11947.0
2021-12-06 15:05:00,151.95,152.14,151.95,152.12,5821.0,140.8458,141.022,140.8458,141.0034,5821.0
2021-12-06 15:10:00,152.08,152.11,151.98,152.0,8960.0,140.9663,140.9941,140.8736,140.8922,8960.0
2021-12-06 15:15:00,151.99,152.08,151.93,151.98,8589.0,140.8829,140.9663,140.8273,140.8736,8589.0
2021-12-06 15:20:00,151.96,151.96,151.81,151.82,10177.0,140.8551,140.8551,140.7161,140.7253,10177.0
2021-12-06 15:25:00,151.83,151.93,151.71,151.93,9851.0,140.7346,140.8273,140.6234,140.8273,9851.0
2021-12-06 15:30:00,151.98,152.0,151.75,152.0,13400.0,140.8736,140.8922,140.6605,140.8922,13400.0
2021-12-06 15:35:00,152.0,152.11,151.94,152.09,13169.0,140.8922,140.9941,140.8366,140.9756,13169.0
2021-12-06 15:40:00,152.07,152.19,151.94,152.19,22719.0,140.9571,141.0683,140.8366,141.0683,22719.0
2021-12-06 15:45:00,152.19,152.23,152.0,152.11,25228.0,141.0683,141.1054,140.8922,140.9941,25228.0
2021-12-06 15:50:00,152.15,152.39,152.03,152.18,27232.0,141.0312,141.2537,140.92,141.059,27232.0
2021-12-06 15:55:00,152.16,152.16,151.75,151.87,82390.0,141.0405,141.0405,140.6605,140.7717,82390.0
2021-12-07 09:30:00,152.34,152.52,151.83,151.83,26396.0,141.2073,141.3742,140.7346,140.7346,26396.0
2021-12-07 09:35:00,151.94,152.42,151.94,152.36,4784.0,140.8366,141.2815,140.8366,141.2259,4784.0
2021-12-07 09:40:00,152.36,152.46,151.8,152.46,8929.0,141.2259,141.3186,140.7068,141.3186,8929.0
2021-12-07 09:45:00,152.49,152.55,152.19,152.51,8571.0,141.3464,141.402,141.0683,141.3649,8571.0
2021-12-07 09:50:00,152.56,152.68,152.37,152.56,4447.0,141.4113,141.5225,141.2351,141.4113,4447.0
2021-12-07 09:55:00,152.61,152.92,152.48,152.92,8268.0,141.4576,141.745,141.3371,141.745,8268.0
2021-12-07 10:00:00,152.84,152.96,152.51,152.56,7227.0,141.6708,141.782,141.3649,141.4113,7227.0
2021-12-07 10:05:00,152.62,152.96,152.58,152.71,8827.0,141.4669,141.782,141.4298,141.5503,8827.0
2021-12-07 10:10:00,152.77,153.02,152.72,152.98,9742.0,141.6059,141.8376,141.5596,141.8006,9742.0
2021-12-07 10:15:00,152.93,153.17,152.93,153.07,7666.0,141.7542,141.9767,141.7542,141.884,7666.0
2021-12-07 10:20:00,153.12,153.2,152.81,153.03,9555.0,141.9303,142.0045,141.643,141.8469,9555.0
2021-12-07 10:25:00,153.03,153.06,152.7,152.74,8954.0,141.8469,141.8747,141.541,141.5781,8954.0
2021-12-07 10:30:00,152.78,152.92,152.7,152.83,7722.0,141.6152,141.745,141.541,141.6615,7722.0
2021-12-07 10:35:00,152.79,152.86,152.65,152.76,5346.0,141.6245,141.6893,141.4947,141.5966,5346.0
2021-12-07 10:40:00,152.77,152.93,152.62,152.74,12692.0,141.6059,141.7542,141.4669,141.5781,12692.0
2021-12-07 10:45:00,152.7,152.77,152.52,152.59,10933.0,141.541,141.6059,141.3742,141.4391,10933.0
2021-12-07 10:50:00,152.58,152.76,152.58,152.76,5860.0,141.4298,141.5966,141.4298,141.5966,5860.0
2021-12-07 10:55:00,152.76,152.81,152.66,152.81,6003.0,141.5966,141.643,141.504,141.643,6003.0
2021-12-07 11:00:00,152.9,152.93,152.74,152.74,5275.0,141.7264,141.7542,141.5781,141.5781,5275.0
2021-12-07 11:05:00,152.67,152.74,152.54,152.74,6991.0,141.5132,141.5781,141.3927,141.5781,6991.0
2021-12-07 11:10:00,152.74,152.74,152.45,152.46,4260.0,141.5781,141.5781,141.3093,141.3186,4260.0
2021-12-07 11:15:00,152.44,152.55,152.36,152.5,7366.0,141.3,141.402,141.2259,141.3556,7366.0
2021-12-07 11:20:00,152.45,152.47,152.33,152.47,7023.0,141.3093,141.3278,141.1981,141.3278,7023.0
2021-12-07 11:25:00,152.47,152.66,152.4,152.63,7170.0,141.3278,141.504,141.263,141.4761,7170.0
2021-12-07 11:30:00,152.64,152.69,152.46,152.66,6855.0,141.4854,141.5318,141.3186,141.504,6855.0
2021-12-07 11:35:00,152.65,152.74,152.62,152.7,4760.0,141.4947,141.5781,141.4669,141.541,4760.0
2021-12-07 11:40:00,152.68,152.76,152.59,152.61,4773.0,141.5225,141.5966,141.4391,141.4576,4773.0
2021-12-07 11:45:00,152.62,152.64,152.4,152.43,4154.0,141.4669,141.4854,141.263,141.2908,4154.0
2021-12-07 11:50:00,152.52,152.77,152.52,152.65,5525.0,141.3742,141.6059,141.3742,141.4947,5525.0
2021-12-07 11:55:00,152.54,152.68,152.53,152.58,4975.0,141.3927,141.5225,141.3835,141.4298,4975.0
2021-12-07 12:00:00,152.54,152.66,152.54,152.64,1015.0,141.3927,141.504,141.3927,141.4854,1015.0
2021-12-07 12:05:00,152.65,152.75,152.65,152.69,5204.0,141.4947,141.5874,141.4947,141.5318,5204.0
2021-12-07 12:10:00,152.76,152.81,152.69,152.69,3341.0,141.5966,141.643,141.5318,141.5318,3341.0
2021-12-07 12:15:00,152.7,152.78,152.51,152.52,4237.0,141.541,141.6152,141.3649,141.3742,4237.0
2021-12-07 12:20:00,152.58,152.66,152.58,152.64,1696.0,141.4298,141.504,141.4298,141.4854,1696.0
2021-12-07 12:25:00,152.59,152.64,152.57,152.57,3575.0,141.4391,141.4854,141.4205,141.4205,3575.0
2021-12-07 12:30:00,152.52,152.67,152.52,152.66,3016.0,141.3742,141.5132,141.3742,141.504,3016.0
2021-12-07 12:35:00,152.64,152.7,152.6,152.66,3137.0,141.4854,141.541,141.4483,141.504,3137.0
2021-12-07 12:40:00,152.65,152.65,152.54,152.58,3668.0,141.4947,141.4947,141.3927,141.4298,3668.0
2021-12-07 12:45:00,152.58,152.61,152.37,152.39,7259.0,141.4298,141.4576,141.2351,141.2537,7259.0
2021-12-07 12:50:00,152.42,152.59,152.42,152.5,6112.0,141.2815,141.4391,141.2815,141.3556,6112.0
2021-12-07 12:55:00,152.52,152.71,152.48,152.71,3638.0,141.3742,141.5503,141.3371,141.5503,3638.0
2021-12-07 13:00:00,152.68,152.74,152.66,152.66,3169.0,141.5225,141.5781,141.504,141.504,3169.0
2021-12-07 13:05:00,152.68,152.74,152.61,152.64,4622.0,141.5225,141.5781,141.4576,141.4854,4622.0
2021-12-07 13:10:00,152.67,152.69,152.58,152.59,6153.0,141.5132,141.5318,141.4298,141.4391,6153.0
2021-12-07 13:15:00,152.56,152.67,152.53,152.67,1768.0,141.4113,141.5132,141.3835,141.5132,1768.0
2021-12-07 13:20:00,152.64,152.7,152.64,152.67,2879.0,141.4854,141.541,141.4854,141.5132,2879.0
2021-12-07 13:25:00,152.66,152.84,152.66,152.76,2892.0,141.504,141.6708,141.504,141.5966,2892.0
2021-12-07 13:30:00,152.77,152.86,152.77,152.83,1954.0,141.6059,141.6893,141.6059,141.6615,1954.0
2021-12-07 13:35:00,152.89,152.9,152.62,152.81,6666.0,141.7171,141.7264,141.4669,141.643,6666.0
2021-12-07 13:40:00,152.78,152.84,152.7,152.8,4779.0,141.6152,141.6708,141.541,141.6337,4779.0
2021-12-07 13:45:00,152.81,152.85,152.62,152.67,3677.0,141.643,141.6801,141.4669,141.5132,3677.0
2021-12-07 13:50:00,152.75,152.83,152.75,152.8,3841.0,141.5874,141.6615,141.5874,141.6337,3841.0
2021-12-07 13:55:00,152.81,152.82,152.65,152.68,5298.0,141.643,141.6523,141.4947,141.5225,5298.0
2021-12-07 14:00:00,152.67,152.67,152.5,152.58,3779.0,141.5132,141.5132,141.3556,141.4298,3779.0
2021-12-07 14:05:00,152.55,152.64,152.52,152.64,3659.0,141.402,141.4854,141.3742,141.4854,3659.0
2021-12-07 14:10:00,152.68,152.86,152.66,152.86,4703.0,141.5225,141.6893,141.504,141.6893,4703.0
2021-12-07 14:15:00,152.81,152.93,152.77,152.91,1767.0,141.643,141.7542,141.6059,141.7357,1767.0
2021-12-07 14:20:00,152.94,153.03,152.88,153.03,2388.0,141.7635,141.8469,141.7079,141.8469,2388.0
2021-12-07 14:25:00,152.99,153.03,152.85,152.85,5693.0,141.8098,141.8469,141.6801,141.6801,5693.0
2021-12-07 14:30:00,152.85,153.12,152.84,153.12,6171.0,141.6801,141.9303,141.6708,141.9303,6171.0
2021-12-07 14:35:00,153.12,153.16,153.09,153.14,6665.0,141.9303,141.9674,141.9025,141.9489,6665.0
2021-12-07 14:40:00,153.13,153.3,153.12,153.26,9285.0,141.9396,142.0972,141.9303,142.0601,9285.0
2021-12-07 14:45:00,153.36,153.49,153.28,153.38,5463.0,142.1528,142.2733,142.0786,142.1713,5463.0
2021-12-07 14:50:00,153.37,153.37,153.2,153.25,8041.0,142.1621,142.1621,142.0045,142.0508,8041.0
2021-12-07 14:55:00,153.18,153.3,153.14,153.3,4192.0,141.986,142.0972,141.9489,142.0972,4192.0
2021-12-07 15:00:00,153.29,153.38,153.22,153.38,5307.0,142.0879,142.1713,142.023,142.1713,5307.0
2021-12-07 15:05:00,153.4,153.42,153.2,153.2,8019.0,142.1899,142.2084,142.0045,142.0045,8019.0
2021-12-07 15:10:00,153.17,153.33,152.96,153.24,5078.0,141.9767,142.125,141.782,142.0416,5078.0
2021-12-07 15:15:00,153.28,153.31,153.17,153.18,3240.0,142.0786,142.1065,141.9767,141.986,3240.0
2021-12-07 15:20:00,153.18,153.3,153.0,153.02,5756.0,141.986,142.0972,141.8191,141.8376,5756.0
2021-12-07 15:25:00,153.07,153.17,153.03,153.06,7131.0,141.884,141.9767,141.8469,141.8747,7131.0
2021-12-07 15:30:00,153.08,153.16,153.03,153.07,9570.0,141.8933,141.9674,141.8469,141.884,9570.0
2021-12-07 15:35:00,153.03,153.03,152.83,152.89,11732.0,141.8469,141.8469,141.6615,141.7171,11732.0
2021-12-07 15:40:00,152.89,153.06,152.87,153.03,9651.0,141.7171,141.8747,141.6986,141.8469,9651.0
2021-12-07 15:45:00,153.04,153.14,152.91,153.09,13543.0,141.8562,141.9489,141.7357,141.9025,13543.0
2021-12-07 15:50:00,153.07,153.07,152.69,152.9,29666.0,141.884,141.884,141.5318,141.7264,29666.0
2021-12-07 15:55:00,152.88,153.35,152.82,153.14,107252.0,141.7079,142.1435,141.6523,141.9489,107252.0
2021-12-08 09:30:00,153.3,153.56,152.55,153.11,14585.0,142.0972,142.3382,141.402,141.9211,14585.0
2021-12-08 09:35:00,152.95,153.87,152.87,153.73,3610.0,141.7728,142.6255,141.6986,142.4958,3610.0
2021-12-08 09:40:00,153.65,153.66,153.21,153.28,4626.0,142.4216,142.4309,142.0138,142.0786,4626.0
2021-12-08 09:45:00,153.07,153.27,152.9,152.92,4427.0,141.884,142.0694,141.7264,141.745,4427.0
2021-12-08 09:50:00,153.06,154.02,153.06,154.02,2602.0,141.8747,142.7646,141.8747,142.7646,2602.0
2021-12-08 09:55:00,153.89,154.3,153.84,154.13,9583.0,142.6441,143.0241,142.5977,142.8665,9583.0
2021-12-08 10:00:00,154.07,154.49,153.86,154.49,8977.0,142.8109,143.2002,142.6163,143.2002,8977.0
2021-12-08 10:05:00,154.47,154.49,154.13,154.13,6656.0,143.1817,143.2002,142.8665,142.8665,6656.0
2021-12-08 10:10:00,154.23,154.23,153.64,153.64,8847.0,142.9592,142.9592,142.4123,142.4123,8847.0
2021-12-08 10:15:00,153.7,154.04,153.7,153.82,2864.0,142.468,142.7831,142.468,142.5792,2864.0
2021-12-08 10:20:00,153.7,153.85,153.63,153.63,3108.0,142.468,142.607,142.4031,142.4031,3108.0
2021-12-08 10:25:00,153.61,153.71,153.42,153.49,5268.0,142.3845,142.4772,142.2084,142.2733,5268.0
2021-12-08 10:30:00,153.35,153.73,153.33,153.45,4795.0,142.1435,142.4958,142.125,142.2362,4795.0
2021-12-08 10:35:00,153.45,153.65,153.35,153.36,4878.0,142.2362,142.4216,142.1435,142.1528,4878.0
2021-12-08 10:40:00,153.43,153.54,153.2,153.54,7514.0,142.2177,142.3196,142.0045,142.3196,7514.0
2021-12-08 10:45:00,153.49,153.65,153.43,153.63,5225.0,142.2733,142.4216,142.2177,142.4031,5225.0
2021-12-08 10:50:00,153.55,153.6,153.15,153.22,7881.0,142.3289,142.3753,141.9581,142.023,7881.0
2021-12-08 10:55:00,153.25,153.29,153.03,153.03,7178.0,142.0508,142.0879,141.8469,141.8469,7178.0
2021-12-08 11:00:00,153.04,153.37,153.04,153.33,8537.0,141.8562,142.1621,141.8562,142.125,8537.0
2021-12-08 11:05:00,153.37,153.73,153.35,153.67,8906.0,142.1621,142.4958,142.1435,142.4401,8906.0
2021-12-08 11:10:00,153.66,153.94,153.65,153.83,10088.0,142.4309,142.6904,142.4216,142.5885,10088.0
2021-12-08 11:15:00,153.79,153.79,153.36,153.4,5145.0,142.5514,142.5514,142.1528,142.1899,5145.0
2021-12-08 11:20:00,153.39,153.61,153.39,153.54,6206.0,142.1806,142.3845,142.1806,142.3196,6206.0
2021-12-08 11:25:00,153.58,153.62,153.49,153.51,3572.0,142.3567,142.3938,142.2733,142.2918,3572.0
2021-12-08 11:30:00,153.49,153.49,153.1,153.33,7792.0,142.2733,142.2733,141.9118,142.125,7792.0
2021-12-08 11:35:00,153.37,153.47,153.36,153.43,4254.0,142.1621,142.2548,142.1528,142.2177,4254.0
2021-12-08 11:40:00,153.42,153.52,153.4,153.52,5670.0,142.2084,142.3011,142.1899,142.3011,5670.0
2021-12-08 11:45:00,153.56,153.57,153.38,153.47,7548.0,142.3382,142.3475,142.1713,142.2548,7548.0
2021-12-08 11:50:00,153.53,153.69,153.49,153.59,2715.0,142.3104,142.4587,142.2733,142.366,2715.0
2021-12-08 11:55:00,153.5,153.51,153.44,153.5,4530.0,142.2826,142.2918,142.227,142.2826,4530.0
2021-12-08 12:00:00,153.42,153.52,153.36,153.52,1895.0,142.2084,142.3011,142.1528,142.3011,1895.0
2021-12-08 12:05:00,153.47,153.65,153.46,153.64,5033.0,142.2548,142.4216,142.2455,142.4123,5033.0
2021-12-08 12:10:00,153.65,153.78,153.6,153.65,19238.0,142.4216,142.5421,142.3753,142.4216,19238.0
2021-12-08 12:15:00,153.59,153.62,153.49,153.5,4605.0,142.366,142.3938,142.2733,142.2826,4605.0
2021-12-08 12:20:00,153.58,153.71,153.58,153.67,4193.0,142.3567,142.4772,142.3567,142.4401,4193.0
2021-12-08 12:25:00,153.63,153.74,153.61,153.68,4723.0,142.4031,142.505,142.3845,142.4494,4723.0
2021-12-08 12:30:00,153.74,153.87,153.74,153.85,3273.0,142.505,142.6255,142.505,142.607,3273.0
2021-12-08 12:35:00,153.8,153.8,153.64,153.7,4759.0,142.5606,142.5606,142.4123,142.468,4759.0
2021-12-08 12:40:00,153.72,153.76,153.66,153.72,3102.0,142.4865,142.5236,142.4309,142.4865,3102.0
2021-12-08 12:45:00,153.74,153.81,153.64,153.77,6237.0,142.505,142.5699,142.4123,142.5328,6237.0
2021-12-08 12:50:00,153.74,153.79,153.68,153.73,4676.0,142.505,142.5514,142.4494,142.4958,4676.0
2021-12-08 12:55:00,153.69,153.7,153.54,153.63,2030.0,142.4587,142.468,142.3196,142.4031,2030.0
2021-12-08 13:00:00,153.63,153.72,153.57,153.7,5520.0,142.4031,142.4865,142.3475,142.468,5520.0
2021-12-08 13:05:00,153.69,153.75,153.64,153.67,6124.0,142.4587,142.5143,142.4123,142.4401,6124.0
2021-12-08 13:10:00,153.67,153.74,153.59,153.74,4717.0,142.4401,142.505,142.366,142.505,4717.0
2021-12-08 13:15:00,153.7,153.76,153.68,153.72,6699.0,142.468,142.5236,142.4494,142.4865,6699.0
2021-12-08 13:20:00,153.72,153.9,153.72,153.9,2731.0,142.4865,142.6533,142.4865,142.6533,2731.0
2021-12-08 13:25:00,153.86,153.89,153.82,153.84,3754.0,142.6163,142.6441,142.5792,142.5977,3754.0
2021-12-08 13:30:00,153.82,153.82,153.74,153.74,5160.0,142.5792,142.5792,142.505,142.505,5160.0
2021-12-08 13:35:00,153.74,153.8,153.7,153.76,1712.0,142.505,142.5606,142.468,142.5236,1712.0
2021-12-08 13:40:00,153.73,153.81,153.73,153.75,5027.0,142.4958,142.5699,142.4958,142.5143,5027.0
2021-12-08 13:45:00,153.77,153.77,153.69,153.71,6353.0,142.5328,142.5328,142.4587,142.4772,6353.0
2021-12-08 13:50:00,153.72,153.88,153.7,153.88,4699.0,142.4865,142.6348,142.468,142.6348,4699.0
2021-12-08 13:55:00,153.93,154.03,153.9,153.91,6875.0,142.6811,142.7738,142.6533,142.6626,6875.0
2021-12-08 14:00:00,153.89,154.02,153.8,154.02,5129.0,142.6441,142.7646,142.5606,142.7646,5129.0
2021-12-08 14:05:00,154.02,154.11,153.99,154.11,4639.0,142.7646,142.848,142.7368,142.848,4639.0
2021-12-08 14:10:00,154.05,154.05,153.82,153.85,5491.0,142.7924,142.7924,142.5792,142.607,5491.0
2021-12-08 14:15:00,153.89,153.96,153.81,153.96,3805.0,142.6441,142.709,142.5699,142.709,3805.0
2021-12-08 14:20:00,153.93,154.15,153.93,154.06,6541.0,142.6811,142.8851,142.6811,142.8016,6541.0
2021-12-08 14:25:00,154.08,154.11,153.94,153.98,4149.0,142.8202,142.848,142.6904,142.7275,4149.0
2021-12-08 14:30:00,153.98,153.98,153.87,153.91,5678.0,142.7275,142.7275,142.6255,142.6626,5678.0
2021-12-08 14:35:00,153.88,153.88,153.68,153.69,4958.0,142.6348,142.6348,142.4494,142.4587,4958.0
2021-12-08 14:40:00,153.65,153.65,153.55,153.62,5216.0,142.4216,142.4216,142.3289,142.3938,5216.0
2021-12-08 14:45:00,153.61,153.69,153.61,153.64,5695.0,142.3845,142.4587,142.3845,142.4123,5695.0
2021-12-08 14:50:00,153.66,153.81,153.66,153.76,6155.0,142.4309,142.5699,142.4309,142.5236,6155.0
2021-12-08 14:55:00,153.75,153.94,153.74,153.81,6883.0,142.5143,142.6904,142.505,142.5699,6883.0
2021-12-08 15:00:00,153.78,153.95,153.75,153.9,3962.0,142.5421,142.6997,142.5143,142.6533,3962.0
2021-12-08 15:05:00,153.92,153.99,153.85,153.87,7346.0,142.6719,142.7368,142.607,142.6255,7346.0
2021-12-08 15:10:00,153.87,153.92,153.85,153.92,6429.0,142.6255,142.6719,142.607,142.6719,6429.0
2021-12-08 15:15:00,153.92,153.97,153.89,153.92,7341.0,142.6719,142.7182,142.6441,142.6719,7341.0
2021-12-08 15:20:00,153.95,154.13,153.93,154.07,6990.0,142.6997,142.8665,142.6811,142.8109,6990.0
2021-12-08 15:25:00,154.07,154.1,154.01,154.09,7226.0,142.8109,142.8387,142.7553,142.8295,7226.0
2021-12-08 15:30:00,154.11,154.2,153.98,154.13,8006.0,142.848,142.9314,142.7275,142.8665,8006.0
2021-12-08 15:35:00,154.15,154.15,153.81,153.83,7532.0,142.8851,142.8851,142.5699,142.5885,7532.0
2021-12-08 15:40:00,153.81,153.97,153.76,153.85,14927.0,142.5699,142.7182,142.5236,142.607,14927.0
2021-12-08 15:45:00,153.88,154.03,153.88,153.97,18935.0,142.6348,142.7738,142.6348,142.7182,18935.0
2021-12-08 15:50:00,153.99,154.06,153.86,154.02,22464.0,142.7368,142.8016,142.6163,142.7646,22464.0
2021-12-08 15:55:00,154.02,154.02,153.63,153.68,76348.0,142.7646,142.7646,142.4031,142.4494,76348.0
2021-12-09 09:30:00,152.68,152.68,151.96,152.0,16934.0,142.3339,142.3339,141.6627,141.7,16934.0
2021-12-09 09:35:00,152.07,152.28,151.96,152.06,4577.0,141.7652,141.961,141.6627,141.7559,4577.0
2021-12-09 09:40:00,151.96,152.8,151.94,152.57,10371.0,141.6627,142.4457,141.644,142.2313,10371.0
2021-12-09 09:45:00,152.5,152.62,152.27,152.27,6310.0,142.1661,142.2779,141.9517,141.9517,6310.0
2021-12-09 09:50:00,152.26,152.95,152.25,152.89,7124.0,141.9423,142.5856,141.933,142.5297,7124.0
2021-12-09 09:55:00,152.88,153.19,152.66,152.66,5567.0,142.5203,142.8093,142.3152,142.3152,5567.0
2021-12-09 10:00:00,152.63,152.89,152.55,152.81,3979.0,142.2873,142.5297,142.2127,142.4551,3979.0
2021-12-09 10:05:00,152.87,153.06,152.85,152.85,8192.0,142.511,142.6881,142.4924,142.4924,8192.0
2021-12-09 10:10:00,152.84,153.09,152.82,152.99,4605.0,142.483,142.7161,142.4644,142.6229,4605.0
2021-12-09 10:15:00,152.9,153.06,152.75,152.83,7328.0,142.539,142.6881,142.3991,142.4737,7328.0
2021-12-09 10:20:00,152.83,152.87,152.48,152.49,2610.0,142.4737,142.511,142.1474,142.1568,2610.0
2021-12-09 10:25:00,152.56,152.65,152.48,152.55,3264.0,142.222,142.3059,142.1474,142.2127,3264.0
2021-12-09 10:30:00,152.51,152.57,152.28,152.42,2938.0,142.1754,142.2313,141.961,142.0915,2938.0
2021-12-09 10:35:00,152.46,152.46,152.3,152.37,3946.0,142.1288,142.1288,141.9796,142.0449,3946.0
2021-12-09 10:40:00,152.3,152.72,152.3,152.6,3603.0,141.9796,142.3712,141.9796,142.2593,3603.0
2021-12-09 10:45:00,152.66,152.96,152.58,152.91,3855.0,142.3152,142.5949,142.2407,142.5483,3855.0
2021-12-09 10:50:00,152.82,152.82,152.7,152.73,5937.0,142.4644,142.4644,142.3525,142.3805,5937.0
2021-12-09 10:55:00,152.82,153.03,152.82,153.01,3826.0,142.4644,142.6602,142.4644,142.6415,3826.0
2021-12-09 11:00:00,153.06,153.1,152.99,153.02,8712.0,142.6881,142.7254,142.6229,142.6508,8712.0
2021-12-09 11:05:00,152.99,153.33,152.98,153.33,1957.0,142.6229,142.9398,142.6136,142.9398,1957.0
2021-12-09 11:10:00,153.3,153.45,153.15,153.18,6535.0,142.9119,143.0517,142.772,142.8,6535.0
2021-12-09 11:15:00,153.15,153.23,153.06,153.06,9271.0,142.772,142.8466,142.6881,142.6881,9271.0
2021-12-09 11:20:00,153.13,153.17,153.09,153.14,5457.0,142.7534,142.7907,142.7161,142.7627,5457.0
2021-12-09 11:25:00,153.1,153.33,153.05,153.3,2856.0,142.7254,142.9398,142.6788,142.9119,2856.0
2021-12-09 11:30:00,153.24,153.28,153.16,153.26,4630.0,142.8559,142.8932,142.7814,142.8746,4630.0
2021-12-09 11:35:00,153.26,153.29,153.16,153.22,7781.0,142.8746,142.9025,142.7814,142.8373,7781.0
2021-12-09 11:40:00,153.27,153.39,153.27,153.35,2831.0,142.8839,142.9958,142.8839,142.9585,2831.0
2021-12-09 11:45:00,153.35,153.39,153.27,153.39,3279.0,142.9585,142.9958,142.8839,142.9958,3279.0
2021-12-09 11:50:00,153.41,153.6,153.41,153.52,7684.0,143.0144,143.1915,143.0144,143.117,7684.0
2021-12-09 11:55:00,153.59,153.61,153.47,153.5,5511.0,143.1822,143.2009,143.0703,143.0983,5511.0
2021-12-09 12:00:00,153.41,153.43,153.18,153.18,19755.0,143.0144,143.0331,142.8,142.8,19755.0
2021-12-09 12:05:00,153.17,153.35,153.14,153.35,3242.0,142.7907,142.9585,142.7627,142.9585,3242.0
2021-12-09 12:10:00,153.34,153.65,153.34,153.65,2267.0,142.9492,143.2382,142.9492,143.2382,2267.0
2021-12-09 12:15:00,153.6,153.77,153.58,153.65,5384.0,143.1915,143.35,143.1729,143.2382,5384.0
2021-12-09 12:20:00,153.72,153.78,153.68,153.69,2607.0,143.3034,143.3593,143.2661,143.2754,2607.0
2021-12-09 12:25:00,153.64,153.87,153.62,153.83,5306.0,143.2288,143.4432,143.2102,143.406,5306.0
2021-12-09 12:30:00,153.84,154.01,153.8,154.0,5329.0,143.4153,143.5738,143.378,143.5644,5329.0
2021-12-09 12:35:00,153.98,154.07,153.95,153.95,11702.0,143.5458,143.6297,143.5178,143.5178,11702.0
2021-12-09 12:40:00,153.95,154.0,153.84,153.97,10628.0,143.5178,143.5644,143.4153,143.5365,10628.0
2021-12-09 12:45:00,153.93,153.99,153.93,153.95,5274.0,143.4992,143.5551,143.4992,143.5178,5274.0
2021-12-09 12:50:00,153.95,154.18,153.95,154.17,6994.0,143.5178,143.7322,143.5178,143.7229,6994.0
2021-12-09 12:55:00,154.16,154.19,154.11,154.17,5946.0,143.7136,143.7416,143.667,143.7229,5946.0
2021-12-09 13:00:00,154.14,154.14,153.96,154.09,8415.0,143.6949,143.6949,143.5271,143.6483,8415.0
2021-12-09 13:05:00,154.08,154.19,154.06,154.18,5741.0,143.639,143.7416,143.6204,143.7322,5741.0
2021-12-09 13:10:00,154.22,154.28,154.18,154.22,4125.0,143.7695,143.8255,143.7322,143.7695,4125.0
2021-12-09 13:15:00,154.21,154.27,154.1,154.1,7341.0,143.7602,143.8161,143.6577,143.6577,7341.0
2021-12-09 13:20:00,154.15,154.17,153.96,154.17,10472.0,143.7043,143.7229,143.5271,143.7229,10472.0
2021-12-09 13:25:00,154.12,154.15,154.09,154.1,5889.0,143.6763,143.7043,143.6483,143.6577,5889.0
2021-12-09 13:30:00,154.1,154.22,154.1,154.22,3352.0,143.6577,143.7695,143.6577,143.7695,3352.0
2021-12-09 13:35:00,154.25,154.47,154.25,154.37,27639.0,143.7975,144.0026,143.7975,143.9094,27639.0
2021-12-09 13:40:00,154.34,154.42,154.31,154.31,8828.0,143.8814,143.956,143.8534,143.8534,8828.0
2021-12-09 13:45:00,154.35,154.39,154.22,154.36,5710.0,143.8907,143.928,143.7695,143.9,5710.0
2021-12-09 13:50:00,154.36,154.49,154.31,154.38,8121.0,143.9,144.0212,143.8534,143.9187,8121.0
2021-12-09 13:55:00,154.38,154.38,154.25,154.25,10459.0,143.9187,143.9187,143.7975,143.7975,10459.0
2021-12-09 14:00:00,154.26,154.26,154.07,154.17,8275.0,143.8068,143.8068,143.6297,143.7229,8275.0
2021-12-09 14:05:00,154.15,154.21,154.04,154.15,9747.0,143.7043,143.7602,143.6017,143.7043,9747.0
2021-12-09 14:10:00,154.12,154.2,154.07,154.19,8170.0,143.6763,143.7509,143.6297,143.7416,8170.0
2021-12-09 14:15:00,154.17,154.23,154.13,154.23,4946.0,143.7229,143.7788,143.6856,143.7788,4946.0
2021-12-09 14:20:00,154.19,154.23,154.1,154.16,9013.0,143.7416,143.7788,143.6577,143.7136,9013.0
2021-12-09 14:25:00,154.21,154.21,153.84,153.84,12848.0,143.7602,143.7602,143.4153,143.4153,12848.0
2021-12-09 14:30:00,153.88,153.92,153.78,153.78,16438.0,143.4526,143.4899,143.3593,143.3593,16438.0
2021-12-09 14:35:00,153.76,153.9,153.76,153.78,9976.0,143.3407,143.4712,143.3407,143.3593,9976.0
2021-12-09 14:40:00,153.78,153.84,153.7,153.76,10285.0,143.3593,143.4153,143.2848,143.3407,10285.0
2021-12-09 14:45:00,153.76,153.79,153.66,153.78,6134.0,143.3407,143.3687,143.2475,143.3593,6134.0
2021-12-09 14:50:00,153.77,153.98,153.73,153.97,4387.0,143.35,143.5458,143.3127,143.5365,4387.0
2021-12-09 14:55:00,153.94,153.99,153.94,153.98,6288.0,143.5085,143.5551,143.5085,143.5458,6288.0
2021-12-09 15:00:00,153.96,154.09,153.78,153.78,10789.0,143.5271,143.6483,143.3593,143.3593,10789.0
2021-12-09 15:05:00,153.81,154.15,153.77,154.04,7415.0,143.3873,143.7043,143.35,143.6017,7415.0
2021-12-09 15:10:00,154.11,154.11,153.83,153.95,3800.0,143.667,143.667,143.406,143.5178,3800.0
2021-12-09 15:15:00,153.83,153.85,153.68,153.76,4528.0,143.406,143.4246,143.2661,143.3407,4528.0
2021-12-09 15:20:00,153.7,153.77,153.64,153.74,5365.0,143.2848,143.35,143.2288,143.3221,5365.0
2021-12-09 15:25:00,153.7,153.77,153.63,153.77,5771.0,143.2848,143.35,143.2195,143.35,5771.0
2021-12-09 15:30:00,153.74,153.81,153.55,153.61,9665.0,143.3221,143.3873,143.1449,143.2009,9665.0
2021-12-09 15:35:00,153.65,153.91,153.64,153.8,5483.0,143.2382,143.4805,143.2288,143.378,5483.0
2021-12-09 15:40:00,153.75,153.84,153.65,153.72,8224.0,143.3314,143.4153,143.2382,143.3034,8224.0
2021-12-09 15:45:00,153.72,153.77,153.63,153.67,11082.0,143.3034,143.35,143.2195,143.2568,11082.0
2021-12-09 15:50:00,153.71,153.86,153.6,153.75,18361.0,143.2941,143.4339,143.1915,143.3314,18361.0
2021-12-09 15:55:00,153.78,153.83,153.44,153.5,65483.0,143.3593,143.406,143.0424,143.0983,65483.0
2021-12-10 09:30:00,154.52,154.6,153.36,153.39,13190.0,144.0492,144.1238,142.9678,142.9958,13190.0
2021-12-10 09:35:00,153.4,154.13,153.4,153.78,7519.0,143.0051,143.6856,143.0051,143.3593,7519.0
2021-12-10 09:40:00,154.0,154.32,153.99,154.29,2291.0,143.5644,143.8627,143.5551,143.8348,2291.0
2021-12-10 09:45:00,154.4,154.71,154.4,154.55,6312.0,143.9373,144.2263,143.9373,144.0772,6312.0
2021-12-10 09:50:00,154.51,154.51,153.97,154.35,4412.0,144.0399,144.0399,143.5365,143.8907,4412.0
2021-12-10 09:55:00,154.26,154.44,153.77,154.05,6356.0,143.8068,143.9746,143.35,143.611,6356.0
2021-12-10 10:00:00,154.0,154.06,153.7,153.95,9271.0,143.5644,143.6204,143.2848,143.5178,9271.0
2021-12-10 10:05:00,153.94,154.41,153.87,154.37,16447.0,143.5085,143.9467,143.4432,143.9094,16447.0
2021-12-10 10:10:00,154.24,154.32,154.05,154.12,6542.0,143.7882,143.8627,143.611,143.6763,6542.0
2021-12-10 10:15:00,154.21,154.44,154.12,154.34,2250.0,143.7602,143.9746,143.6763,143.8814,2250.0
2021-12-10 10:20:00,154.26,154.56,154.23,154.56,7831.0,143.8068,144.0865,143.7788,144.0865,7831.0
2021-12-10 10:25:00,154.4,154.6,154.3,154.6,4737.0,143.9373,144.1238,143.8441,144.1238,4737.0
2021-12-10 10:30:00,154.6,154.67,154.17,154.2,6031.0,144.1238,144.189,143.7229,143.7509,6031.0
2021-12-10 10:35:00,154.14,154.14,153.86,154.0,2910.0,143.6949,143.6949,143.4339,143.5644,2910.0
2021-12-10 10:40:00,153.98,154.12,153.87,154.02,8563.0,143.5458,143.6763,143.4432,143.5831,8563.0
2021-12-10 10:45:00,154.13,154.38,154.13,154.34,3751.0,143.6856,143.9187,143.6856,143.8814,3751.0
2021-12-10 10:50:00,154.33,154.64,154.27,154.52,12276.0,143.8721,144.1611,143.8161,144.0492,12276.0
2021-12-10 10:55:00,154.45,154.62,154.39,154.56,5673.0,143.9839,144.1424,143.928,144.0865,5673.0
2021-12-10 11:00:00,154.62,154.81,154.62,154.68,5926.0,144.1424,144.3195,144.1424,144.1984,5926.0
2021-12-10 11:05:00,154.62,154.62,154.04,154.21,5129.0,144.1424,144.1424,143.6017,143.7602,5129.0
2021-12-10 11:10:00,154.18,154.32,153.7,154.02,4573.0,143.7322,143.8627,143.2848,143.5831,4573.0
2021-12-10 11:15:00,154.06,154.07,153.88,153.89,6437.0,143.6204,143.6297,143.4526,143.4619,6437.0
2021-12-10 11:20:00,153.82,154.11,153.82,154.03,3482.0,143.3966,143.667,143.3966,143.5924,3482.0
2021-12-10 11:25:00,154.02,154.1,153.97,154.02,8891.0,143.5831,143.6577,143.5365,143.5831,8891.0
2021-12-10 11:30:00,154.02,154.31,154.0,154.31,4122.0,143.5831,143.8534,143.5644,143.8534,4122.0
2021-12-10 11:35:00,154.25,154.32,154.25,154.26,5801.0,143.7975,143.8627,143.7975,143.8068,5801.0
2021-12-10 11:40:00,154.24,154.24,154.03,154.03,3298.0,143.7882,143.7882,143.5924,143.5924,3298.0
2021-12-10 11:45:00,154.1,154.2,154.07,154.17,3189.0,143.6577,143.7509,143.6297,143.7229,3189.0
2021-12-10 11:50:00,154.22,154.32,154.19,154.25,4898.0,143.7695,143.8627,143.7416,143.7975,4898.0
2021-12-10 11:55:00,154.21,154.4,154.21,154.4,4640.0,143.7602,143.9373,143.7602,143.9373,4640.0
2021-12-10 12:00:00,154.42,154.52,154.34,154.36,7470.0,143.956,144.0492,143.8814,143.9,7470.0
2021-12-10 12:05:00,154.35,154.53,154.3,154.38,4559.0,143.8907,144.0585,143.8441,143.9187,4559.0
2021-12-10 12:10:00,154.34,154.34,154.17,154.17,7533.0,143.8814,143.8814,143.7229,143.7229,7533.0
2021-12-10 12:15:00,154.16,154.19,153.92,153.99,10063.0,143.7136,143.7416,143.4899,143.5551,10063.0
2021-12-10 12:20:00,154.04,154.28,154.04,154.28,2746.0,143.6017,143.8255,143.6017,143.8255,2746.0
2021-12-10 12:25:00,154.25,154.36,154.16,154.21,6198.0,143.7975,143.9,143.7136,143.7602,6198.0
2021-12-10 12:30:00,154.15,154.22,154.06,154.16,3547.0,143.7043,143.7695,143.6204,143.7136,3547.0
2021-12-10 12:35:00,154.1,154.16,154.06,154.06,2118.0,143.6577,143.7136,143.6204,143.6204,2118.0
2021-12-10 12:40:00,154.06,154.13,154.05,154.13,3024.0,143.6204,143.6856,143.611,143.6856,3024.0
2021-12-10 12:45:00,154.15,154.28,154.12,154.28,1643.0,143.7043,143.8255,143.6763,143.8255,1643.0
2021-12-10 12:50:00,154.24,154.25,154.15,154.15,2970.0,143.7882,143.7975,143.7043,143.7043,2970.0
2021-12-10 12:55:00,154.09,154.15,154.06,154.06,8501.0,143.6483,143.7043,143.6204,143.6204,8501.0
2021-12-10 13:00:00,154.08,154.39,154.06,154.39,24253.0,143.639,143.928,143.6204,143.928,24253.0
2021-12-10 13:05:00,154.39,154.39,154.15,154.15,4412.0,143.928,143.928,143.7043,143.7043,4412.0
2021-12-10 13:10:00,154.15,154.19,154.09,154.13,3526.0,143.7043,143.7416,143.6483,143.6856,3526.0
2021-12-10 13:15:00,154.14,154.18,154.0,154.14,5198.0,143.6949,143.7322,143.5644,143.6949,5198.0
2021-12-10 13:20:00,154.1,154.15,154.05,154.11,3714.0,143.6577,143.7043,143.611,143.667,3714.0
2021-12-10 13:25:00,154.05,154.07,154.04,154.04,6408.0,143.611,143.6297,143.6017,143.6017,6408.0
2021-12-10 13:30:00,154.05,154.1,153.97,153.97,7839.0,143.611,143.6577,143.5365,143.5365,7839.0
2021-12-10 13:35:00,153.97,154.11,153.96,154.11,3046.0,143.5365,143.667,143.5271,143.667,3046.0
2021-12-10 13:40:00,154.12,154.12,153.96,153.98,5062.0,143.6763,143.6763,143.5271,143.5458,5062.0
2021-12-10 13:45:00,153.98,154.01,153.94,153.97,5175.0,143.5458,143.5738,143.5085,143.5365,5175.0
2021-12-10 13:50:00,153.99,154.08,153.98,154.03,2219.0,143.5551,143.639,143.5458,143.5924,2219.0
2021-12-10 13:55:00,154.08,154.12,154.07,154.12,2293.0,143.639,143.6763,143.6297,143.6763,2293.0
2021-12-10 14:00:00,154.09,154.15,154.03,154.06,5507.0,143.6483,143.7043,143.5924,143.6204,5507.0
2021-12-10 14:05:00,153.99,154.06,153.99,154.0,3152.0,143.5551,143.6204,143.5551,143.5644,3152.0
2021-12-10 14:10:00,153.98,154.04,153.96,154.0,3490.0,143.5458,143.6017,143.5271,143.5644,3490.0
2021-12-10 14:15:00,154.0,154.03,153.91,153.99,4626.0,143.5644,143.5924,143.4805,143.5551,4626.0
2021-12-10 14:20:00,153.97,153.97,153.87,153.91,7635.0,143.5365,143.5365,143.4432,143.4805,7635.0
2021-12-10 14:25:00,153.94,154.0,153.91,154.0,5097.0,143.5085,143.5644,143.4805,143.5644,5097.0
2021-12-10 14:30:00,154.0,154.01,153.65,153.65,5567.0,143.5644,143.5738,143.2382,143.2382,5567.0
2021-12-10 14:35:00,153.68,153.76,153.58,153.68,8241.0,143.2661,143.3407,143.1729,143.2661,8241.0
2021-12-10 14:40:00,153.75,153.76,153.71,153.76,2950.0,143.3314,143.3407,143.2941,143.3407,2950.0
2021-12-10 14:45:00,153.73,153.79,153.7,153.79,5846.0,143.3127,143.3687,143.2848,143.3687,5846.0
2021-12-10 14:50:00,153.79,153.79,153.63,153.66,3347.0,143.3687,143.3687,143.2195,143.2475,3347.0
2021-12-10 14:55:00,153.68,153.75,153.65,153.68,6556.0,143.2661,143.3314,143.2382,143.2661,6556.0
2021-12-10 15:00:00,153.7,153.74,153.5,153.53,7628.0,143.2848,143.3221,143.0983,143.1263,7628.0
2021-12-10 15:05:00,153.53,153.86,153.51,153.86,14599.0,143.1263,143.4339,143.1076,143.4339,14599.0
2021-12-10 15:10:00,153.84,153.93,153.8,153.88,12195.0,143.4153,143.4992,143.378,143.4526,12195.0
2021-12-10 15:15:00,153.85,153.88,153.8,153.84,11713.0,143.4246,143.4526,143.378,143.4153,11713.0
2021-12-10 15:20:00,153.84,154.05,153.83,153.98,7734.0,143.4153,143.611,143.406,143.5458,7734.0
2021-12-10 15:25:00,153.97,154.06,153.94,153.94,10095.0,143.5365,143.6204,143.5085,143.5085,10095.0
2021-12-10 15:30:00,153.92,154.05,153.91,154.01,9200.0,143.4899,143.611,143.4805,143.5738,9200.0
2021-12-10 15:35:00,153.97,154.17,153.94,154.1,11750.0,143.5365,143.7229,143.5085,143.6577,11750.0
2021-12-10 15:40:00,154.07,154.12,153.99,154.08,10788.0,143.6297,143.6763,143.5551,143.639,10788.0
2021-12-10 15:45:00,154.08,154.35,154.08,154.3,14620.0,143.639,143.8907,143.639,143.8441,14620.0
2021-12-10 15:50:00,154.3,154.42,154.25,154.25,17644.0,143.8441,143.956,143.7975,143.7975,17644.0
2021-12-10 15:55:00,154.24,154.34,154.14,154.22,52874.0,143.7882,143.8814,143.6949,143.7695,52874.0
2021-12-13 09:30:00,154.39,154.41,153.42,154.0,18286.0,143.928,143.9467,143.0237,143.5644,18286.0
2021-12-13 09:35:00,153.96,154.46,153.75,153.75,11552.0,143.5271,143.9933,143.3314,143.3314,11552.0
2021-12-13 09:40:00,153.58,153.86,153.27,153.27,7846.0,143.1729,143.4339,142.8839,142.8839,7846.0
2021-12-13 09:45:00,153.26,153.32,152.69,152.82,10546.0,142.8746,142.9305,142.3432,142.4644,10546.0
2021-12-13 09:50:00,152.7,153.06,152.47,153.05,4142.0,142.3525,142.6881,142.1381,142.6788,4142.0
2021-12-13 09:55:00,152.96,153.08,152.9,152.93,8443.0,142.5949,142.7068,142.539,142.5669,8443.0
2021-12-13 10:00:00,152.9,153.42,152.89,153.31,7058.0,142.539,143.0237,142.5297,142.9212,7058.0
2021-12-13 10:05:00,153.3,153.3,152.85,153.07,6968.0,142.9119,142.9119,142.4924,142.6975,6968.0
2021-12-13 10:10:00,153.19,153.2,152.75,153.06,6170.0,142.8093,142.8186,142.3991,142.6881,6170.0
2021-12-13 10:15:00,153.0,153.3,152.97,153.2,11565.0,142.6322,142.9119,142.6042,142.8186,11565.0
2021-12-13 10:20:00,153.33,153.51,153.2,153.5,6179.0,142.9398,143.1076,142.8186,143.0983,6179.0
2021-12-13 10:25:00,153.44,153.53,152.81,153.02,10680.0,143.0424,143.1263,142.4551,142.6508,10680.0
2021-12-13 10:30:00,152.98,153.02,152.72,152.85,6960.0,142.6136,142.6508,142.3712,142.4924,6960.0
2021-12-13 10:35:00,152.92,153.44,152.91,153.3,3651.0,142.5576,143.0424,142.5483,142.9119,3651.0
2021-12-13 10:40:00,153.41,153.44,152.94,153.0,5584.0,143.0144,143.0424,142.5763,142.6322,5584.0
2021-12-13 10:45:00,153.02,153.18,153.02,153.09,6836.0,142.6508,142.8,142.6508,142.7161,6836.0
2021-12-13 10:50:00,153.09,153.15,152.74,152.82,3320.0,142.7161,142.772,142.3898,142.4644,3320.0
2021-12-13 10:55:00,152.78,153.02,152.72,153.02,8613.0,142.4271,142.6508,142.3712,142.6508,8613.0
2021-12-13 11:00:00,152.93,153.02,152.74,152.75,3725.0,142.5669,142.6508,142.3898,142.3991,3725.0
2021-12-13 11:05:00,152.86,153.0,152.76,153.0,4593.0,142.5017,142.6322,142.4085,142.6322,4593.0
2021-12-13 11:10:00,153.06,153.08,152.97,153.06,6937.0,142.6881,142.7068,142.6042,142.6881,6937.0
2021-12-13 11:15:00,152.99,153.04,152.89,152.99,8231.0,142.6229,142.6695,142.5297,142.6229,8231.0
2021-12-13 11:20:00,153.01,153.03,152.96,153.01,5499.0,142.6415,142.6602,142.5949,142.6415,5499.0
2021-12-13 11:25:00,153.04,153.3,153.04,153.25,6140.0,142.6695,142.9119,142.6695,142.8653,6140.0
2021-12-13 11:30:00,153.24,153.54,153.2,153.53,8409.0,142.8559,143.1356,142.8186,143.1263,8409.0
2021-12-13 11:35:00,153.51,153.77,153.51,153.75,4324.0,143.1076,143.35,143.1076,143.3314,4324.0
2021-12-13 11:40:00,153.81,153.89,153.76,153.82,7459.0,143.3873,143.4619,143.3407,143.3966,7459.0
2021-12-13 11:45:00,153.87,153.95,153.8,153.95,5244.0,143.4432,143.5178,143.378,143.5178,5244.0
2021-12-13 11:50:00,153.96,154.07,153.95,154.07,2603.0,143.5271,143.6297,143.5178,143.6297,2603.0
2021-12-13 11:55:00,154.29,154.41,154.16,154.37,5495.0,143.8348,143.9467,143.7136,143.9094,5495.0
2021-12-13 12:00:00,154.4,154.4,153.89,153.94,7682.0,143.9373,143.9373,143.4619,143.5085,7682.0
2021-12-13 12:05:00,153.93,154.15,153.89,154.15,4941.0,143.4992,143.7043,143.4619,143.7043,4941.0
2021-12-13 12:10:00,154.15,154.2,154.11,154.11,4929.0,143.7043,143.7509,143.667,143.667,4929.0
2021-12-13 12:15:00,154.1,154.15,154.04,154.07,5801.0,143.6577,143.7043,143.6017,143.6297,5801.0
2021-12-13 12:20:00,154.11,154.11,153.89,153.92,6760.0,143.667,143.667,143.4619,143.4899,6760.0
2021-12-13 12:25:00,153.91,153.94,153.79,153.84,3565.0,143.4805,143.5085,143.3687,143.4153,3565.0
2021-12-13 12:30:00,153.8,153.8,153.67,153.67,3566.0,143.378,143.378,143.2568,143.2568,3566.0
2021-12-13 12:35:00,153.59,153.65,153.55,153.56,3513.0,143.1822,143.2382,143.1449,143.1542,3513.0
2021-12-13 12:40:00,153.54,153.63,153.52,153.63,3356.0,143.1356,143.2195,143.117,143.2195,3356.0
2021-12-13 12:45:00,153.66,153.69,153.62,153.64,6578.0,143.2475,143.2754,143.2102,143.2288,6578.0
2021-12-13 12:50:00,153.66,153.69,153.61,153.63,6748.0,143.2475,143.2754,143.2009,143.2195,6748.0
2021-12-13 12:55:00,153.67,153.69,153.6,153.62,3801.0,143.2568,143.2754,143.1915,143.2102,3801.0
2021-12-13 13:00:00,153.6,153.62,153.44,153.47,5810.0,143.1915,143.2102,143.0424,143.0703,5810.0
2021-12-13 13:05:00,153.46,153.64,153.45,153.56,5383.0,143.061,143.2288,143.0517,143.1542,5383.0
2021-12-13 13:10:00,153.59,153.77,153.59,153.77,2547.0,143.1822,143.35,143.1822,143.35,2547.0
2021-12-13 13:15:00,153.77,153.86,153.76,153.85,4415.0,143.35,143.4339,143.3407,143.4246,4415.0
2021-12-13 13:20:00,153.84,153.85,153.82,153.84,1867.0,143.4153,143.4246,143.3966,143.4153,1867.0
2021-12-13 13:25:00,153.82,153.98,153.75,153.98,6375.0,143.3966,143.5458,143.3314,143.5458,6375.0
2021-12-13 13:30:00,153.94,153.99,153.92,153.93,6325.0,143.5085,143.5551,143.4899,143.4992,6325.0
2021-12-13 13:35:00,153.96,153.99,153.75,153.75,4171.0,143.5271,143.5551,143.3314,143.3314,4171.0
2021-12-13 13:40:00,153.75,153.82,153.67,153.68,3521.0,143.3314,143.3966,143.2568,143.2661,3521.0
2021-12-13 13:45:00,153.6,153.68,153.6,153.63,3849.0,143.1915,143.2661,143.1915,143.2195,3849.0
2021-12-13 13:50:00,153.62,153.63,153.44,153.47,5371.0,143.2102,143.2195,143.0424,143.0703,5371.0
2021-12-13 13:55:00,153.45,153.6,153.45,153.58,6818.0,143.0517,143.1915,143.0517,143.1729,6818.0
2021-12-13 14:00:00,153.57,153.57,153.41,153.42,4679.0,143.1636,143.1636,143.0144,143.0237,4679.0
2021-12-13 14:05:00,153.42,153.55,153.39,153.55,8465.0,143.0237,143.1449,142.9958,143.1449,8465.0
2021-12-13 14:10:00,153.56,153.63,153.54,153.61,4747.0,143.1542,143.2195,143.1356,143.2009,4747.0
2021-12-13 14:15:00,153.62,153.7,153.57,153.63,9984.0,143.2102,143.2848,143.1636,143.2195,9984.0
2021-12-13 14:20:00,153.62,153.73,153.61,153.69,4860.0,143.2102,143.3127,143.2009,143.2754,4860.0
2021-12-13 14:25:00,153.74,153.77,153.48,153.49,6702.0,143.3221,143.35,143.0797,143.089,6702.0
2021-12-13 14:30:00,153.55,153.6,153.46,153.59,2969.0,143.1449,143.1915,143.061,143.1822,2969.0
2021-12-13 14:35:00,153.57,153.63,153.48,153.61,2985.0,143.1636,143.2195,143.0797,143.2009,2985.0
2021-12-13 14:40:00,153.58,153.61,153.5,153.5,5170.0,143.1729,143.2009,143.0983,143.0983,5170.0
2021-12-13 14:45:00,153.48,153.52,153.46,153.52,2404.0,143.0797,143.117,143.061,143.117,2404.0
2021-12-13 14:50:00,153.5,153.62,153.5,153.6,5761.0,143.0983,143.2102,143.0983,143.1915,5761.0
2021-12-13 14:55:00,153.62,153.62,153.41,153.45,8312.0,143.2102,143.2102,143.0144,143.0517,8312.0
2021-12-13 15:00:00,153.5,153.59,153.44,153.5,8094.0,143.0983,143.1822,143.0424,143.0983,8094.0
2021-12-13 15:05:00,153.53,153.55,153.33,153.36,5605.0,143.1263,143.1449,142.9398,142.9678,5605.0
2021-12-13 15:10:00,153.32,153.45,153.26,153.4,6006.0,142.9305,143.0517,142.8746,143.0051,6006.0
2021-12-13 15:15:00,153.41,153.46,153.33,153.44,7899.0,143.0144,143.061,142.9398,143.0424,7899.0
2021-12-13 15:20:00,153.4,153.58,153.38,153.58,4351.0,143.0051,143.1729,142.9864,143.1729,4351.0
2021-12-13 15:25:00,153.61,153.61,153.42,153.45,5134.0,143.2009,143.2009,143.0237,143.0517,5134.0
2021-12-13 15:30:00,153.44,153.56,153.42,153.55,11313.0,143.0424,143.1542,143.0237,143.1449,11313.0
2021-12-13 15:35:00,153.56,153.58,153.42,153.52,8808.0,143.1542,143.1729,143.0237,143.117,8808.0
2021-12-13 15:40:00,153.57,153.73,153.52,153.52,11720.0,143.1636,143.3127,143.117,143.117,11720.0
2021-12-13 15:45:00,153.55,153.74,153.44,153.44,15023.0,143.1449,143.3221,143.0424,143.0424,15023.0
2021-12-13 15:50:00,153.36,153.36,152.98,153.05,31488.0,142.9678,142.9678,142.6136,142.6788,31488.0
2021-12-13 15:55:00,153.06,153.19,152.85,153.13,100526.0,142.6881,142.8093,142.4924,142.7534,100526.0
2021-12-14 09:30:00,153.47,154.89,153.21,154.89,10924.0,143.0703,144.3941,142.828,144.3941,10924.0
2021-12-14 09:35:00,154.89,155.27,154.48,154.91,7703.0,144.3941,144.7484,144.0119,144.4128,7703.0
2021-12-14 09:40:00,155.07,155.67,154.96,155.45,6092.0,144.5619,145.1213,144.4594,144.9162,6092.0
2021-12-14 09:45:00,155.49,155.76,155.48,155.59,11491.0,144.9535,145.2052,144.9441,145.0467,11491.0
2021-12-14 09:50:00,155.65,156.13,155.58,156.02,9600.0,145.1026,145.5501,145.0374,145.4476,9600.0
2021-12-14 09:55:00,156.11,156.38,156.1,156.32,12608.0,145.5315,145.7832,145.5221,145.7272,12608.0
2021-12-14 10:00:00,156.43,156.93,156.43,156.92,9596.0,145.8298,146.2959,145.8298,146.2866,9596.0
2021-12-14 10:05:00,156.92,157.09,156.89,157.01,8632.0,146.2866,146.445,146.2586,146.3705,8632.0
2021-12-14 10:10:00,156.94,156.94,156.63,156.79,11614.0,146.3052,146.3052,146.0162,146.1654,11614.0
2021-12-14 10:15:00,156.78,156.87,156.64,156.72,11231.0,146.1561,146.24,146.0255,146.1001,11231.0
2021-12-14 10:20:00,156.74,157.25,156.65,157.21,13492.0,146.1188,146.5942,146.0349,146.5569,13492.0
2021-12-14 10:25:00,157.21,157.21,156.8,156.99,8164.0,146.5569,146.5569,146.1747,146.3518,8164.0
2021-12-14 10:30:00,156.87,156.87,156.43,156.63,10748.0,146.24,146.24,145.8298,146.0162,10748.0
2021-12-14 10:35:00,156.62,156.82,156.54,156.54,5248.0,146.0069,146.1933,145.9323,145.9323,5248.0
2021-12-14 10:40:00,156.51,156.87,156.51,156.81,5709.0,145.9043,146.24,145.9043,146.184,5709.0
2021-12-14 10:45:00,156.77,156.8,156.29,156.34,8417.0,146.1467,146.1747,145.6993,145.7459,8417.0
2021-12-14 10:50:00,156.36,156.47,156.3,156.31,3601.0,145.7645,145.8671,145.7086,145.7179,3601.0
2021-12-14 10:55:00,156.37,156.43,156.22,156.4,9290.0,145.7738,145.8298,145.634,145.8018,9290.0
2021-12-14 11:00:00,156.49,156.82,156.41,156.81,5953.0,145.8857,146.1933,145.8111,146.184,5953.0
2021-12-14 11:05:00,156.86,157.1,156.82,156.94,7954.0,146.2306,146.4544,146.1933,146.3052,7954.0
2021-12-14 11:10:00,156.98,157.11,156.8,156.8,10958.0,146.3425,146.4637,146.1747,146.1747,10958.0
2021-12-14 11:15:00,156.8,157.11,156.74,157.09,4279.0,146.1747,146.4637,146.1188,146.445,4279.0
2021-12-14 11:20:00,157.2,157.22,156.86,157.05,8011.0,146.5476,146.5662,146.2306,146.4078,8011.0
2021-12-14 11:25:00,157.05,157.3,157.01,157.2,9828.0,146.4078,146.6408,146.3705,146.5476,9828.0
2021-12-14 11:30:00,157.2,157.2,156.83,156.87,17652.0,146.5476,146.5476,146.2027,146.24,17652.0
2021-12-14 11:35:00,156.91,157.06,156.79,157.01,12659.0,146.2772,146.4171,146.1654,146.3705,12659.0
2021-12-14 11:40:00,156.96,157.08,156.96,157.0,14683.0,146.3239,146.4357,146.3239,146.3611,14683.0
2021-12-14 11:45:00,156.97,157.22,156.97,157.16,9381.0,146.3332,146.5662,146.3332,146.5103,9381.0
2021-12-14 11:50:00,157.04,157.18,157.01,157.02,11647.0,146.3984,146.5289,146.3705,146.3798,11647.0
2021-12-14 11:55:00,157.01,157.03,156.63,156.63,7543.0,146.3705,146.3891,146.0162,146.0162,7543.0
2021-12-14 12:00:00,156.67,156.71,156.56,156.6,2799.0,146.0535,146.0908,145.951,145.9882,2799.0
2021-12-14 12:05:00,156.66,156.83,156.61,156.78,9434.0,146.0442,146.2027,145.9976,146.1561,9434.0
2021-12-14 12:10:00,156.77,156.84,156.7,156.83,22171.0,146.1467,146.212,146.0815,146.2027,22171.0
2021-12-14 12:15:00,156.84,156.97,156.75,156.93,7670.0,146.212,146.3332,146.1281,146.2959,7670.0
2021-12-14 12:20:00,156.95,157.15,156.93,157.07,8923.0,146.3145,146.501,146.2959,146.4264,8923.0
2021-12-14 12:25:00,157.06,157.32,157.05,157.32,3848.0,146.4171,146.6595,146.4078,146.6595,3848.0
2021-12-14 12:30:00,157.31,157.34,157.21,157.25,11047.0,146.6501,146.6781,146.5569,146.5942,11047.0
2021-12-14 12:35:00,157.3,157.5,157.22,157.5,4592.0,146.6408,146.8273,146.5662,146.8273,4592.0
2021-12-14 12:40:00,157.5,157.55,157.41,157.52,8327.0,146.8273,146.8739,146.7434,146.8459,8327.0
2021-12-14 12:45:00,157.51,157.52,157.36,157.42,9353.0,146.8366,146.8459,146.6967,146.7527,9353.0
2021-12-14 12:50:00,157.45,157.45,157.16,157.21,5342.0,146.7806,146.7806,146.5103,146.5569,5342.0
2021-12-14 12:55:00,157.21,157.41,157.2,157.41,2745.0,146.5569,146.7434,146.5476,146.7434,2745.0
2021-12-14 13:00:00,157.43,157.54,157.42,157.45,5990.0,146.762,146.8646,146.7527,146.7806,5990.0
2021-12-14 13:05:00,157.47,157.52,157.42,157.44,8721.0,146.7993,146.8459,146.7527,146.7713,8721.0
2021-12-14 13:10:00,157.5,157.5,157.12,157.12,13116.0,146.8273,146.8273,146.473,146.473,13116.0
2021-12-14 13:15:00,157.1,157.17,156.97,157.15,6875.0,146.4544,146.5196,146.3332,146.501,6875.0
2021-12-14 13:20:00,157.24,157.43,157.23,157.43,5229.0,146.5849,146.762,146.5756,146.762,5229.0
2021-12-14 13:25:00,157.41,157.44,157.26,157.43,10038.0,146.7434,146.7713,146.6035,146.762,10038.0
2021-12-14 13:30:00,157.43,157.43,157.32,157.39,7760.0,146.762,146.762,146.6595,146.7247,7760.0
2021-12-14 13:35:00,157.42,157.6,157.39,157.54,5294.0,146.7527,146.9205,146.7247,146.8646,5294.0
2021-12-14 13:40:00,157.57,157.65,157.54,157.65,3473.0,146.8925,146.9671,146.8646,146.9671,3473.0
2021-12-14 13:45:00,157.68,157.77,157.64,157.74,7283.0,146.9951,147.079,146.9578,147.051,7283.0
2021-12-14 13:50:00,157.8,157.84,157.79,157.83,3991.0,147.1069,147.1442,147.0976,147.1349,3991.0
2021-12-14 13:55:00,157.83,157.92,157.8,157.88,12926.0,147.1349,147.2188,147.1069,147.1815,12926.0
2021-12-14 14:00:00,157.83,157.93,157.79,157.9,8348.0,147.1349,147.2281,147.0976,147.2002,8348.0
2021-12-14 14:05:00,157.89,158.03,157.73,158.03,17779.0,147.1908,147.3213,147.0417,147.3213,17779.0
2021-12-14 14:10:00,157.98,158.15,157.85,158.1,10399.0,147.2747,147.4332,147.1535,147.3866,10399.0
2021-12-14 14:15:00,158.1,158.22,158.04,158.09,13271.0,147.3866,147.4985,147.3307,147.3773,13271.0
2021-12-14 14:20:00,158.11,158.14,158.0,158.09,5483.0,147.3959,147.4239,147.2934,147.3773,5483.0
2021-12-14 14:25:00,158.05,158.1,157.9,157.9,11432.0,147.34,147.3866,147.2002,147.2002,11432.0
2021-12-14 14:30:00,157.82,157.84,157.7,157.78,3571.0,147.1256,147.1442,147.0137,147.0883,3571.0
2021-12-14 14:35:00,157.71,157.78,157.53,157.69,12574.0,147.023,147.0883,146.8552,147.0044,12574.0
2021-12-14 14:40:00,157.7,157.73,157.55,157.6,8039.0,147.0137,147.0417,146.8739,146.9205,8039.0
2021-12-14 14:45:00,157.6,157.6,157.45,157.55,11914.0,146.9205,146.9205,146.7806,146.8739,11914.0
2021-12-14 14:50:00,157.58,157.58,157.34,157.44,12058.0,146.9018,146.9018,146.6781,146.7713,12058.0
2021-12-14 14:55:00,157.45,157.46,157.35,157.39,10584.0,146.7806,146.79,146.6874,146.7247,10584.0
2021-12-14 15:00:00,157.38,157.43,157.32,157.35,12572.0,146.7154,146.762,146.6595,146.6874,12572.0
2021-12-14 15:05:00,157.36,157.36,157.09,157.25,14193.0,146.6967,146.6967,146.445,146.5942,14193.0
2021-12-14 15:10:00,157.28,157.34,157.03,157.1,10413.0,146.6222,146.6781,146.3891,146.4544,10413.0
2021-12-14 15:15:00,157.06,157.11,156.91,156.91,9056.0,146.4171,146.4637,146.2772,146.2772,9056.0
2021-12-14 15:20:00,156.91,157.05,156.91,156.93,15499.0,146.2772,146.4078,146.2772,146.2959,15499.0
2021-12-14 15:25:00,156.91,157.19,156.9,157.15,8629.0,146.2772,146.5383,146.2679,146.501,8629.0
2021-12-14 15:30:00,157.18,157.18,156.92,157.04,21431.0,146.5289,146.5289,146.2866,146.3984,21431.0
2021-12-14 15:35:00,157.03,157.25,157.02,157.07,11881.0,146.3891,146.5942,146.3798,146.4264,11881.0
2021-12-14 15:40:00,157.02,157.04,156.92,156.92,23389.0,146.3798,146.3984,146.2866,146.2866,23389.0
2021-12-14 15:45:00,156.83,157.02,156.66,156.67,11004.0,146.2027,146.3798,146.0442,146.0535,11004.0
2021-12-14 15:50:00,156.73,156.88,156.65,156.67,34768.0,146.1094,146.2493,146.0349,146.0535,34768.0
2021-12-14 15:55:00,156.65,156.9,156.47,156.88,136701.0,146.0349,146.2679,145.8671,146.2493,136701.0
2021-12-15 09:30:00,156.84,156.96,156.56,156.84,15167.0,146.212,146.3239,145.951,146.212,15167.0
2021-12-15 09:35:00,156.72,156.72,155.73,155.83,6632.0,146.1001,146.1001,145.1772,145.2704,6632.0
2021-12-15 09:40:00,155.6,155.71,155.35,155.55,4536.0,145.056,145.1586,144.823,145.0094,4536.0
2021-12-15 09:45:00,155.66,155.8,155.53,155.75,3246.0,145.1119,145.2425,144.9908,145.1958,3246.0
2021-12-15 09:50:00,156.06,156.31,155.97,156.2,5422.0,145.4848,145.7179,145.4009,145.6154,5422.0
2021-12-15 09:55:00,156.31,156.33,156.1,156.22,3464.0,145.7179,145.7365,145.5221,145.634,3464.0
2021-12-15 10:00:00,156.28,156.48,155.87,155.87,6690.0,145.6899,145.8764,145.3077,145.3077,6690.0
2021-12-15 10:05:00,155.75,155.88,155.5,155.88,9343.0,145.1958,145.317,144.9628,145.317,9343.0
2021-12-15 10:10:00,155.83,156.39,155.83,156.2,9258.0,145.2704,145.7925,145.2704,145.6154,9258.0
2021-12-15 10:15:00,156.13,156.31,155.99,156.16,6631.0,145.5501,145.7179,145.4196,145.5781,6631.0
2021-12-15 10:20:00,156.22,156.22,156.02,156.08,4069.0,145.634,145.634,145.4476,145.5035,4069.0
2021-12-15 10:25:00,156.02,156.2,155.99,156.19,5733.0,145.4476,145.6154,145.4196,145.606,5733.0
2021-12-15 10:30:00,156.23,156.49,156.21,156.49,6826.0,145.6433,145.8857,145.6247,145.8857,6826.0
2021-12-15 10:35:00,156.39,156.74,156.29,156.72,9392.0,145.7925,146.1188,145.6993,146.1001,9392.0
2021-12-15 10:40:00,156.75,157.0,156.75,156.94,9333.0,146.1281,146.3611,146.1281,146.3052,9333.0
2021-12-15 10:45:00,156.94,156.94,156.75,156.83,4753.0,146.3052,146.3052,146.1281,146.2027,4753.0
2021-12-15 10:50:00,156.79,156.96,156.74,156.94,4856.0,146.1654,146.3239,146.1188,146.3052,4856.0
2021-12-15 10:55:00,156.98,157.29,156.98,157.29,10148.0,146.3425,146.6315,146.3425,146.6315,10148.0
2021-12-15 11:00:00,157.34,157.61,157.28,157.54,7138.0,146.6781,146.9298,146.6222,146.8646,7138.0
2021-12-15 11:05:00,157.52,157.77,157.44,157.46,19858.0,146.8459,147.079,146.7713,146.79,19858.0
2021-12-15 11:10:00,157.42,157.59,157.25,157.53,7028.0,146.7527,146.9112,146.5942,146.8552,7028.0
2021-12-15 11:15:00,157.39,157.45,157.23,157.25,5653.0,146.7247,146.7806,146.5756,146.5942,5653.0
2021-12-15 11:20:00,157.25,157.78,157.25,157.75,3788.0,146.5942,147.0883,146.5942,147.0603,3788.0
2021-12-15 11:25:00,157.78,157.83,157.63,157.69,8016.0,147.0883,147.1349,146.9485,147.0044,8016.0
2021-12-15 11:30:00,157.63,157.66,157.45,157.6,4247.0,146.9485,146.9764,146.7806,146.9205,4247.0
2021-12-15 11:35:00,157.56,157.84,157.43,157.83,3908.0,146.8832,147.1442,146.762,147.1349,3908.0
2021-12-15 11:40:00,157.82,158.11,157.77,158.11,3845.0,147.1256,147.3959,147.079,147.3959,3845.0
2021-12-15 11:45:00,158.04,158.28,157.99,158.28,4127.0,147.3307,147.5544,147.2841,147.5544,4127.0
2021-12-15 11:50:00,158.17,158.21,158.13,158.13,2437.0,147.4519,147.4891,147.4146,147.4146,2437.0
2021-12-15 11:55:00,158.14,158.39,158.13,158.37,9147.0,147.4239,147.657,147.4146,147.6383,9147.0
2021-12-15 12:00:00,158.47,158.8,158.47,158.8,6920.0,147.7315,148.0392,147.7315,148.0392,6920.0
2021-12-15 12:05:00,158.74,158.78,158.61,158.74,7153.0,147.9832,148.0205,147.862,147.9832,7153.0
2021-12-15 12:10:00,158.74,159.0,158.69,158.95,11061.0,147.9832,148.2256,147.9366,148.179,11061.0
2021-12-15 12:15:00,158.89,158.89,158.64,158.75,5453.0,148.1231,148.1231,147.89,147.9926,5453.0
2021-12-15 12:20:00,158.74,158.95,158.73,158.95,4420.0,147.9832,148.179,147.9739,148.179,4420.0
2021-12-15 12:25:00,158.96,159.06,158.84,159.06,13223.0,148.1883,148.2816,148.0765,148.2816,13223.0
2021-12-15 12:30:00,159.04,159.05,158.87,158.87,7206.0,148.2629,148.2722,148.1044,148.1044,7206.0
2021-12-15 12:35:00,158.87,158.89,158.48,158.48,5146.0,148.1044,148.1231,147.7409,147.7409,5146.0
2021-12-15 12:40:00,158.42,158.68,158.42,158.67,6979.0,147.6849,147.9273,147.6849,147.918,6979.0
2021-12-15 12:45:00,158.63,158.71,158.54,158.64,9628.0,147.8807,147.9553,147.7968,147.89,9628.0
2021-12-15 12:50:00,158.64,158.68,158.58,158.67,5690.0,147.89,147.9273,147.8341,147.918,5690.0
2021-12-15 12:55:00,158.65,158.69,158.6,158.64,5794.0,147.8993,147.9366,147.8527,147.89,5794.0
2021-12-15 13:00:00,158.63,158.73,158.59,158.69,2982.0,147.8807,147.9739,147.8434,147.9366,2982.0
2021-12-15 13:05:00,158.72,158.86,158.71,158.84,3939.0,147.9646,148.0951,147.9553,148.0765,3939.0
2021-12-15 13:10:00,158.84,158.85,158.75,158.75,4426.0,148.0765,148.0858,147.9926,147.9926,4426.0
2021-12-15 13:15:00,158.76,158.79,158.59,158.71,9220.0,148.0019,148.0298,147.8434,147.9553,9220.0
2021-12-15 13:20:00,158.69,158.69,158.49,158.53,3996.0,147.9366,147.9366,147.7502,147.7875,3996.0
2021-12-15 13:25:00,158.49,158.56,158.33,158.56,5808.0,147.7502,147.8154,147.601,147.8154,5808.0
2021-12-15 13:30:00,158.51,158.66,158.5,158.66,9567.0,147.7688,147.9087,147.7595,147.9087,9567.0
2021-12-15 13:35:00,158.62,158.66,158.16,158.16,7542.0,147.8714,147.9087,147.4425,147.4425,7542.0
2021-12-15 13:40:00,158.15,158.41,158.15,158.39,5820.0,147.4332,147.6756,147.4332,147.657,5820.0
2021-12-15 13:45:00,158.41,158.46,158.3,158.3,5934.0,147.6756,147.7222,147.5731,147.5731,5934.0
2021-12-15 13:50:00,158.31,158.32,157.99,158.05,6367.0,147.5824,147.5917,147.2841,147.34,6367.0
2021-12-15 13:55:00,158.06,158.1,157.64,157.78,10259.0,147.3493,147.3866,146.9578,147.0883,10259.0
2021-12-15 14:00:00,157.73,158.39,157.36,158.13,20684.0,147.0417,147.657,146.6967,147.4146,20684.0
2021-12-15 14:05:00,158.28,158.5,158.06,158.3,11189.0,147.5544,147.7595,147.3493,147.5731,11189.0
2021-12-15 14:10:00,158.38,158.66,158.25,158.66,7927.0,147.6476,147.9087,147.5264,147.9087,7927.0
2021-12-15 14:15:00,158.59,158.6,157.82,157.82,12220.0,147.8434,147.8527,147.1256,147.1256,12220.0
2021-12-15 14:20:00,157.75,157.85,157.54,157.6,8622.0,147.0603,147.1535,146.8646,146.9205,8622.0
2021-12-15 14:25:00,157.62,157.63,157.28,157.53,9720.0,146.9391,146.9485,146.6222,146.8552,9720.0
2021-12-15 14:30:00,157.56,157.81,157.55,157.76,8291.0,146.8832,147.1163,146.8739,147.0696,8291.0
2021-12-15 14:35:00,157.84,158.52,157.84,158.47,20632.0,147.1442,147.7781,147.1442,147.7315,20632.0
2021-12-15 14:40:00,158.34,158.65,158.15,158.22,12296.0,147.6103,147.8993,147.4332,147.4985,12296.0
2021-12-15 14:45:00,158.28,158.28,157.82,157.82,14881.0,147.5544,147.5544,147.1256,147.1256,14881.0
2021-12-15 14:50:00,157.78,158.05,157.73,157.87,8774.0,147.0883,147.34,147.0417,147.1722,8774.0
2021-12-15 14:55:00,157.86,157.86,157.46,157.55,10021.0,147.1629,147.1629,146.79,146.8739,10021.0
2021-12-15 15:00:00,157.55,157.86,157.55,157.86,20914.0,146.8739,147.1629,146.8739,147.1629,20914.0
2021-12-15 15:05:00,157.87,157.93,157.72,157.81,10546.0,147.1722,147.2281,147.0324,147.1163,10546.0
2021-12-15 15:10:00,157.81,158.11,157.74,158.05,10237.0,147.1163,147.3959,147.051,147.34,10237.0
2021-12-15 15:15:00,158.11,158.48,158.03,158.36,9338.0,147.3959,147.7409,147.3213,147.629,9338.0
2021-12-15 15:20:00,158.41,158.57,158.19,158.19,8184.0,147.6756,147.8248,147.4705,147.4705,8184.0
2021-12-15 15:25:00,158.29,158.61,158.21,158.61,12379.0,147.5637,147.862,147.4891,147.862,12379.0
2021-12-15 15:30:00,158.64,158.64,158.01,158.04,15130.0,147.89,147.89,147.3027,147.3307,15130.0
2021-12-15 15:35:00,158.07,158.37,158.07,158.26,11809.0,147.3586,147.6383,147.3586,147.5358,11809.0
2021-12-15 15:40:00,158.31,158.46,158.11,158.14,12163.0,147.5824,147.7222,147.3959,147.4239,12163.0
2021-12-15 15:45:00,158.14,158.22,157.68,157.73,16390.0,147.4239,147.4985,146.9951,147.0417,16390.0
2021-12-15 15:50:00,157.83,158.36,157.7,158.23,28536.0,147.1349,147.629,147.0137,147.5078,28536.0
2021-12-15 15:55:00,158.24,158.44,158.18,158.39,64716.0,147.5171,147.7036,147.4612,147.657,64716.0
2021-12-16 09:30:00,160.03,160.19,159.09,159.81,18506.0,149.1858,149.335,148.3095,148.9807,18506.0
2021-12-16 09:35:00,159.54,159.82,159.4,159.42,5591.0,148.729,148.9901,148.5985,148.6172,5591.0
2021-12-16 09:40:00,159.4,159.95,159.25,159.7,6731.0,148.5985,149.1112,148.4587,148.8782,6731.0
2021-12-16 09:45:00,159.88,160.25,159.66,159.99,9779.0,149.046,149.3909,148.8409,149.1485,9779.0
2021-12-16 09:50:00,159.83,160.17,159.73,160.1,3890.0,148.9994,149.3163,148.9061,149.2511,3890.0
2021-12-16 09:55:00,160.09,160.09,159.7,159.84,5730.0,149.2418,149.2418,148.8782,149.0087,5730.0
2021-12-16 10:00:00,159.93,160.05,159.66,159.94,14327.0,149.0926,149.2045,148.8409,149.1019,14327.0
2021-12-16 10:05:00,159.88,159.93,159.58,159.73,5312.0,149.046,149.0926,148.7663,148.9061,5312.0
2021-12-16 10:10:00,159.76,160.36,159.72,160.24,11854.0,148.9341,149.4935,148.8968,149.3816,11854.0
2021-12-16 10:15:00,160.36,161.13,160.26,161.13,10473.0,149.4935,150.2113,149.4002,150.2113,10473.0
2021-12-16 10:20:00,161.08,161.29,160.98,161.04,11370.0,150.1647,150.3604,150.0714,150.1274,11370.0
2021-12-16 10:25:00,161.05,161.28,160.78,161.23,6940.0,150.1367,150.3511,149.885,150.3045,6940.0
2021-12-16 10:30:00,161.26,161.53,161.08,161.23,17339.0,150.3325,150.5842,150.1647,150.3045,17339.0
2021-12-16 10:35:00,161.21,161.46,161.2,161.42,6500.0,150.2859,150.5189,150.2765,150.4816,6500.0
2021-12-16 10:40:00,161.39,161.94,161.29,161.78,17170.0,150.4537,150.9664,150.3604,150.8172,17170.0
2021-12-16 10:45:00,161.81,161.95,161.68,161.93,11539.0,150.8452,150.9757,150.724,150.9571,11539.0
2021-12-16 10:50:00,161.99,162.12,161.62,161.72,13655.0,151.013,151.1342,150.6681,150.7613,13655.0
2021-12-16 10:55:00,161.7,161.83,161.61,161.77,17516.0,150.7427,150.8638,150.6588,150.8079,17516.0
2021-12-16 11:00:00,161.72,162.03,161.55,161.76,16148.0,150.7613,151.0503,150.6028,150.7986,16148.0
2021-12-16 11:05:00,161.8,161.9,161.59,161.7,22788.0,150.8359,150.9291,150.6401,150.7427,22788.0
2021-12-16 11:10:00,161.69,161.8,161.62,161.75,10500.0,150.7333,150.8359,150.6681,150.7893,10500.0
2021-12-16 11:15:00,161.75,161.82,161.43,161.46,39010.0,150.7893,150.8545,150.491,150.5189,39010.0
2021-12-16 11:20:00,161.36,161.64,161.35,161.5,11649.0,150.4257,150.6867,150.4164,150.5562,11649.0
2021-12-16 11:25:00,161.46,161.81,161.46,161.59,12271.0,150.5189,150.8452,150.5189,150.6401,12271.0
2021-12-16 11:30:00,161.64,161.95,161.58,161.76,7760.0,150.6867,150.9757,150.6308,150.7986,7760.0
2021-12-16 11:35:00,161.81,162.17,161.8,162.04,7499.0,150.8452,151.1808,150.8359,151.0596,7499.0
2021-12-16 11:40:00,162.03,162.28,162.02,162.28,6286.0,151.0503,151.2834,151.041,151.2834,6286.0
2021-12-16 11:45:00,162.24,162.51,162.19,162.41,14204.0,151.2461,151.4978,151.1995,151.4045,14204.0
2021-12-16 11:50:00,162.35,162.49,162.21,162.49,9258.0,151.3486,151.4791,151.2181,151.4791,9258.0
2021-12-16 11:55:00,162.45,162.69,162.43,162.53,11139.0,151.4418,151.6656,151.4232,151.5164,11139.0
2021-12-16 12:00:00,162.46,162.49,162.25,162.33,4648.0,151.4512,151.4791,151.2554,151.33,4648.0
2021-12-16 12:05:00,162.33,162.5,162.3,162.31,17170.0,151.33,151.4884,151.302,151.3113,17170.0
2021-12-16 12:10:00,162.36,162.65,162.31,162.58,7501.0,151.3579,151.6283,151.3113,151.563,7501.0
2021-12-16 12:15:00,162.52,162.72,162.43,162.72,4633.0,151.5071,151.6935,151.4232,151.6935,4633.0
2021-12-16 12:20:00,162.74,163.0,162.65,163.0,6696.0,151.7122,151.9546,151.6283,151.9546,6696.0
2021-12-16 12:25:00,162.97,162.98,162.62,162.91,5310.0,151.9266,151.9359,151.6003,151.8707,5310.0
2021-12-16 12:30:00,162.81,162.82,162.59,162.7,4536.0,151.7774,151.7868,151.5723,151.6749,4536.0
2021-12-16 12:35:00,162.68,162.76,162.58,162.72,6505.0,151.6562,151.7308,151.563,151.6935,6505.0
2021-12-16 12:40:00,162.72,162.91,162.68,162.69,9603.0,151.6935,151.8707,151.6562,151.6656,9603.0
2021-12-16 12:45:00,162.71,162.71,162.33,162.36,3533.0,151.6842,151.6842,151.33,151.3579,3533.0
2021-12-16 12:50:00,162.37,162.53,162.34,162.49,5069.0,151.3673,151.5164,151.3393,151.4791,5069.0
2021-12-16 12:55:00,162.55,162.58,162.48,162.54,4147.0,151.5351,151.563,151.4698,151.5257,4147.0
2021-12-16 13:00:00,162.54,162.62,162.32,162.55,6273.0,151.5257,151.6003,151.3206,151.5351,6273.0
2021-12-16 13:05:00,162.36,162.36,162.21,162.21,6608.0,151.3579,151.3579,151.2181,151.2181,6608.0
2021-12-16 13:10:00,162.21,162.47,162.16,162.4,6535.0,151.2181,151.4605,151.1715,151.3952,6535.0
2021-12-16 13:15:00,162.4,162.41,162.15,162.32,5986.0,151.3952,151.4045,151.1622,151.3206,5986.0
2021-12-16 13:20:00,162.31,162.31,162.14,162.17,4180.0,151.3113,151.3113,151.1528,151.1808,4180.0
2021-12-16 13:25:00,162.24,162.47,162.19,162.47,4031.0,151.2461,151.4605,151.1995,151.4605,4031.0
2021-12-16 13:30:00,162.41,162.43,162.21,162.21,4552.0,151.4045,151.4232,151.2181,151.2181,4552.0
2021-12-16 13:35:00,162.21,162.46,162.18,162.31,9754.0,151.2181,151.4512,151.1901,151.3113,9754.0
2021-12-16 13:40:00,162.34,162.48,162.09,162.09,8303.0,151.3393,151.4698,151.1062,151.1062,8303.0
2021-12-16 13:45:00,162.11,162.35,162.0,162.31,6363.0,151.1249,151.3486,151.0223,151.3113,6363.0
2021-12-16 13:50:00,162.39,162.46,162.25,162.25,5670.0,151.3859,151.4512,151.2554,151.2554,5670.0
2021-12-16 13:55:00,162.25,162.25,162.25,162.25,100.0,151.2554,151.2554,151.2554,151.2554,100.0
2021-12-16 14:00:00,162.34,162.57,162.34,162.52,8802.0,151.3393,151.5537,151.3393,151.5071,8802.0
2021-12-16 14:05:00,162.5,162.69,162.5,162.56,5505.0,151.4884,151.6656,151.4884,151.5444,5505.0
2021-12-16 14:10:00,162.56,162.56,162.42,162.55,4946.0,151.5444,151.5444,151.4139,151.5351,4946.0
2021-12-16 14:15:00,162.49,162.51,162.31,162.4,3264.0,151.4791,151.4978,151.3113,151.3952,3264.0
2021-12-16 14:20:00,162.34,162.43,162.28,162.3,6227.0,151.3393,151.4232,151.2834,151.302,6227.0
2021-12-16 14:25:00,162.31,162.31,161.86,161.86,16842.0,151.3113,151.3113,150.8918,150.8918,16842.0
2021-12-16 14:30:00,161.85,161.89,161.46,161.5,11535.0,150.8825,150.9198,150.5189,150.5562,11535.0
2021-12-16 14:35:00,161.5,161.67,161.34,161.64,7600.0,150.5562,150.7147,150.407,150.6867,7600.0
2021-12-16 14:40:00,161.69,161.77,161.61,161.69,5601.0,150.7333,150.8079,150.6588,150.7333,5601.0
2021-12-16 14:45:00,161.64,161.66,161.22,161.3,9727.0,150.6867,150.7054,150.2952,150.3698,9727.0
2021-12-16 14:50:00,161.33,161.35,161.0,161.03,34240.0,150.3977,150.4164,150.0901,150.1181,34240.0
2021-12-16 14:55:00,160.95,161.34,160.92,161.24,10017.0,150.0435,150.407,150.0155,150.3138,10017.0
2021-12-16 15:00:00,161.24,161.39,161.12,161.39,10326.0,150.3138,150.4537,150.202,150.4537,10326.0
2021-12-16 15:05:00,161.4,161.5,161.35,161.46,7307.0,150.463,150.5562,150.4164,150.5189,7307.0
2021-12-16 15:10:00,161.47,161.47,161.09,161.37,9907.0,150.5282,150.5282,150.174,150.435,9907.0
2021-12-16 15:15:00,161.31,161.69,161.28,161.58,12756.0,150.3791,150.7333,150.3511,150.6308,12756.0
2021-12-16 15:20:00,161.62,161.79,161.59,161.69,13273.0,150.6681,150.8266,150.6401,150.7333,13273.0
2021-12-16 15:25:00,161.73,162.27,161.66,162.24,12722.0,150.7706,151.274,150.7054,151.2461,12722.0
2021-12-16 15:30:00,162.23,162.3,161.89,162.06,21846.0,151.2367,151.302,150.9198,151.0783,21846.0
2021-12-16 15:35:00,162.05,162.3,161.9,162.21,24943.0,151.0689,151.302,150.9291,151.2181,24943.0
2021-12-16 15:40:00,162.19,162.46,161.98,162.02,24005.0,151.1995,151.4512,151.0037,151.041,24005.0
2021-12-16 15:45:00,162.0,162.1,161.84,161.86,39696.0,151.0223,151.1155,150.8732,150.8918,39696.0
2021-12-16 15:50:00,161.79,162.54,161.79,162.13,54251.0,150.8266,151.5257,150.8266,151.1435,54251.0
2021-12-16 15:55:00,162.09,162.15,161.92,162.03,106249.0,151.1062,151.1622,150.9477,151.0503,106249.0
2021-12-17 09:30:00,161.82,161.82,160.76,160.76,438106.0,150.8545,150.8545,149.8664,149.8664,438106.0
2021-12-17 09:35:00,160.63,160.97,160.3,160.97,6780.0,149.7452,150.0621,149.4375,150.0621,6780.0
2021-12-17 09:40:00,160.99,161.15,160.49,160.78,14054.0,150.0808,150.2299,149.6146,149.885,14054.0
2021-12-17 09:45:00,160.79,160.99,160.21,160.32,17468.0,149.8943,150.0808,149.3536,149.4562,17468.0
2021-12-17 09:50:00,160.32,160.45,159.83,159.96,15405.0,149.4562,149.5774,148.9994,149.1206,15405.0
2021-12-17 09:55:00,159.79,159.92,159.56,159.83,11988.0,148.9621,149.0833,148.7477,148.9994,11988.0
2021-12-17 10:00:00,159.91,159.91,159.26,159.79,12858.0,149.074,149.074,148.468,148.9621,12858.0
2021-12-17 10:05:00,159.82,159.99,159.51,159.78,17315.0,148.9901,149.1485,148.7011,148.9528,17315.0
2021-12-17 10:10:00,159.68,159.87,159.47,159.64,13764.0,148.8595,149.0367,148.6638,148.8222,13764.0
2021-12-17 10:15:00,159.64,159.73,159.26,159.73,10718.0,148.8222,148.9061,148.468,148.9061,10718.0
2021-12-17 10:20:00,159.66,160.07,159.65,159.91,11297.0,148.8409,149.2231,148.8316,149.074,11297.0
2021-12-17 10:25:00,159.94,159.97,159.66,159.96,14823.0,149.1019,149.1299,148.8409,149.1206,14823.0
2021-12-17 10:30:00,159.97,160.33,159.83,160.25,15385.0,149.1299,149.4655,148.9994,149.3909,15385.0
2021-12-17 10:35:00,160.31,160.71,160.25,160.49,20936.0,149.4468,149.8197,149.3909,149.6146,20936.0
2021-12-17 10:40:00,160.43,160.5,160.07,160.27,3661.0,149.5587,149.624,149.2231,149.4096,3661.0
2021-12-17 10:45:00,160.31,160.71,160.23,160.71,7288.0,149.4468,149.8197,149.3723,149.8197,7288.0
2021-12-17 10:50:00,160.55,161.17,160.46,161.06,7021.0,149.6706,150.2486,149.5867,150.146,7021.0
2021-12-17 10:55:00,161.17,161.17,160.73,160.77,20622.0,150.2486,150.2486,149.8384,149.8757,20622.0
2021-12-17 11:00:00,160.81,161.08,160.73,160.73,18718.0,149.913,150.1647,149.8384,149.8384,18718.0
2021-12-17 11:05:00,160.8,161.05,160.8,160.84,8405.0,149.9036,150.1367,149.9036,149.9409,8405.0
2021-12-17 11:10:00,160.8,161.19,160.79,161.14,5656.0,149.9036,150.2672,149.8943,150.2206,5656.0
2021-12-17 11:15:00,161.17,161.34,160.97,161.1,14208.0,150.2486,150.407,150.0621,150.1833,14208.0
2021-12-17 11:20:00,161.06,161.12,160.69,160.69,7723.0,150.146,150.202,149.8011,149.8011,7723.0
2021-12-17 11:25:00,160.8,161.01,160.79,161.0,4641.0,149.9036,150.0994,149.8943,150.0901,4641.0
2021-12-17 11:30:00,160.98,161.08,160.86,160.93,12323.0,150.0714,150.1647,149.9596,150.0248,12323.0
2021-12-17 11:35:00,160.93,161.01,160.31,160.63,8737.0,150.0248,150.0994,149.4468,149.7452,8737.0
2021-12-17 11:40:00,160.64,160.73,160.41,160.41,6937.0,149.7545,149.8384,149.5401,149.5401,6937.0
2021-12-17 11:45:00,160.45,160.53,159.99,160.08,4523.0,149.5774,149.6519,149.1485,149.2324,4523.0
2021-12-17 11:50:00,160.02,160.26,160.02,160.26,5411.0,149.1765,149.4002,149.1765,149.4002,5411.0
2021-12-17 11:55:00,160.21,160.4,160.13,160.31,9766.0,149.3536,149.5307,149.279,149.4468,9766.0
2021-12-17 12:00:00,160.23,160.26,159.93,159.99,7207.0,149.3723,149.4002,149.0926,149.1485,7207.0
2021-12-17 12:05:00,160.0,160.07,159.77,159.94,9270.0,149.1579,149.2231,148.9434,149.1019,9270.0
2021-12-17 12:10:00,159.97,160.13,159.94,160.06,16601.0,149.1299,149.279,149.1019,149.2138,16601.0
2021-12-17 12:15:00,160.06,160.13,159.77,159.89,7713.0,149.2138,149.279,148.9434,149.0553,7713.0
2021-12-17 12:20:00,159.89,160.07,159.81,159.93,13168.0,149.0553,149.2231,148.9807,149.0926,13168.0
2021-12-17 12:25:00,159.92,160.11,159.76,160.11,9904.0,149.0833,149.2604,148.9341,149.2604,9904.0
2021-12-17 12:30:00,160.05,160.47,160.02,160.36,12065.0,149.2045,149.596,149.1765,149.4935,12065.0
2021-12-17 12:35:00,160.36,160.41,160.16,160.33,6482.0,149.4935,149.5401,149.307,149.4655,6482.0
2021-12-17 12:40:00,160.29,160.3,159.95,160.01,6657.0,149.4282,149.4375,149.1112,149.1672,6657.0
2021-12-17 12:45:00,160.04,160.15,160.01,160.15,7544.0,149.1951,149.2977,149.1672,149.2977,7544.0
2021-12-17 12:50:00,160.14,160.27,160.07,160.27,2856.0,149.2884,149.4096,149.2231,149.4096,2856.0
2021-12-17 12:55:00,160.25,160.36,160.24,160.33,4760.0,149.3909,149.4935,149.3816,149.4655,4760.0
2021-12-17 13:00:00,160.28,160.3,160.14,160.29,3924.0,149.4189,149.4375,149.2884,149.4282,3924.0
2021-12-17 13:05:00,160.26,160.26,159.92,160.03,3731.0,149.4002,149.4002,149.0833,149.1858,3731.0
2021-12-17 13:10:00,160.02,160.11,159.99,160.04,4415.0,149.1765,149.2604,149.1485,149.1951,4415.0
2021-12-17 13:15:00,160.04,160.13,159.92,160.13,3451.0,149.1951,149.279,149.0833,149.279,3451.0
2021-12-17 13:20:00,160.15,160.25,160.15,160.22,4577.0,149.2977,149.3909,149.2977,149.3629,4577.0
2021-12-17 13:25:00,160.21,160.33,160.14,160.14,6347.0,149.3536,149.4655,149.2884,149.2884,6347.0
2021-12-17 13:30:00,160.2,160.31,159.99,160.29,5010.0,149.3443,149.4468,149.1485,149.4282,5010.0
2021-12-17 13:35:00,160.31,160.53,160.3,160.49,8719.0,149.4468,149.6519,149.4375,149.6146,8719.0
2021-12-17 13:40:00,160.44,160.69,160.43,160.67,7259.0,149.568,149.8011,149.5587,149.7825,7259.0
2021-12-17 13:45:00,160.71,160.87,160.65,160.83,4468.0,149.8197,149.9689,149.7638,149.9316,4468.0
2021-12-17 13:50:00,160.84,160.9,160.77,160.78,7409.0,149.9409,149.9969,149.8757,149.885,7409.0
2021-12-17 13:55:00,160.78,161.01,160.78,161.01,3814.0,149.885,150.0994,149.885,150.0994,3814.0
2021-12-17 14:00:00,161.01,161.05,160.84,160.87,4177.0,150.0994,150.1367,149.9409,149.9689,4177.0
2021-12-17 14:05:00,160.84,160.91,160.82,160.84,13498.0,149.9409,150.0062,149.9223,149.9409,13498.0
2021-12-17 14:10:00,160.84,160.84,160.5,160.52,9036.0,149.9409,149.9409,149.624,149.6426,9036.0
2021-12-17 14:15:00,160.51,160.73,160.51,160.59,8285.0,149.6333,149.8384,149.6333,149.7079,8285.0
2021-12-17 14:20:00,160.6,160.65,160.54,160.58,8184.0,149.7172,149.7638,149.6613,149.6986,8184.0
2021-12-17 14:25:00,160.58,160.6,160.33,160.35,8631.0,149.6986,149.7172,149.4655,149.4841,8631.0
2021-12-17 14:30:00,160.35,160.35,159.87,159.87,9719.0,149.4841,149.4841,149.0367,149.0367,9719.0
2021-12-17 14:35:00,159.91,159.94,159.53,159.59,11523.0,149.074,149.1019,148.7197,148.7756,11523.0
2021-12-17 14:40:00,159.62,159.66,159.23,159.34,21206.0,148.8036,148.8409,148.44,148.5426,21206.0
2021-12-17 14:45:00,159.36,159.47,159.32,159.32,10909.0,148.5612,148.6638,148.5239,148.5239,10909.0
2021-12-17 14:50:00,159.28,159.29,159.08,159.08,6371.0,148.4866,148.496,148.3002,148.3002,6371.0
2021-12-17 14:55:00,159.14,159.36,159.14,159.34,9837.0,148.3561,148.5612,148.3561,148.5426,9837.0
2021-12-17 15:00:00,159.39,159.63,159.35,159.37,11071.0,148.5892,148.8129,148.5519,148.5705,11071.0
2021-12-17 15:05:00,159.43,159.56,159.38,159.45,7025.0,148.6265,148.7477,148.5799,148.6451,7025.0
2021-12-17 15:10:00,159.39,159.39,159.24,159.28,6465.0,148.5892,148.5892,148.4494,148.4866,6465.0
2021-12-17 15:15:00,159.25,159.36,159.08,159.18,5852.0,148.4587,148.5612,148.3002,148.3934,5852.0
2021-12-17 15:20:00,159.19,159.32,159.1,159.26,5854.0,148.4027,148.5239,148.3188,148.468,5854.0
2021-12-17 15:25:00,159.26,159.28,159.02,159.15,8958.0,148.468,148.4866,148.2443,148.3655,8958.0
2021-12-17 15:30:00,159.21,159.31,158.98,159.11,14838.0,148.4214,148.5146,148.207,148.3282,14838.0
2021-12-17 15:35:00,159.1,159.13,158.89,159.03,19524.0,148.3188,148.3468,148.1231,148.2536,19524.0
2021-12-17 15:40:00,159.0,159.3,158.98,159.1,25228.0,148.2256,148.5053,148.207,148.3188,25228.0
2021-12-17 15:45:00,159.1,159.2,158.77,158.78,34048.0,148.3188,148.4121,148.0112,148.0205,34048.0
2021-12-17 15:50:00,158.83,158.89,158.21,158.56,70748.0,148.0671,148.1231,147.4891,147.8154,70748.0
2021-12-17 15:55:00,158.52,158.68,158.02,158.25,221025.0,147.7781,147.9273,147.312,147.5264,221025.0
2021-12-20 09:30:00,156.29,156.44,155.67,155.94,15904.0,145.6993,145.8391,145.1213,145.373,15904.0
2021-12-20 09:35:00,155.81,156.06,155.39,155.39,7484.0,145.2518,145.4848,144.8602,144.8602,7484.0
2021-12-20 09:40:00,155.53,155.53,154.66,154.78,11950.0,144.9908,144.9908,144.1797,144.2916,11950.0
2021-12-20 09:45:00,154.84,155.33,154.62,154.71,29294.0,144.3475,144.8043,144.1424,144.2263,29294.0
2021-12-20 09:50:00,154.73,154.85,154.36,154.4,16836.0,144.245,144.3568,143.9,143.9373,16836.0
2021-12-20 09:55:00,154.34,155.2,154.34,155.19,7639.0,143.8814,144.6831,143.8814,144.6738,7639.0
2021-12-20 10:00:00,155.04,155.17,154.76,155.08,6394.0,144.534,144.6552,144.2729,144.5712,6394.0
2021-12-20 10:05:00,155.15,155.25,154.7,154.85,16718.0,144.6365,144.7297,144.217,144.3568,16718.0
2021-12-20 10:10:00,154.71,154.91,154.45,154.45,23691.0,144.2263,144.4128,143.9839,143.9839,23691.0
2021-12-20 10:15:00,154.45,154.62,154.19,154.44,8478.0,143.9839,144.1424,143.7416,143.9746,8478.0
2021-12-20 10:20:00,154.53,154.57,153.81,153.88,6709.0,144.0585,144.0958,143.3873,143.4526,6709.0
2021-12-20 10:25:00,153.83,153.96,153.62,153.71,8009.0,143.406,143.5271,143.2102,143.2941,8009.0
2021-12-20 10:30:00,153.72,153.85,153.59,153.85,7612.0,143.3034,143.4246,143.1822,143.4246,7612.0
2021-12-20 10:35:00,153.73,153.79,153.23,153.23,6368.0,143.3127,143.3687,142.8466,142.8466,6368.0
2021-12-20 10:40:00,153.31,153.31,152.88,152.88,8362.0,142.9212,142.9212,142.5203,142.5203,8362.0
2021-12-20 10:45:00,153.02,153.22,152.65,152.86,4921.0,142.6508,142.8373,142.3059,142.5017,4921.0
2021-12-20 10:50:00,152.85,152.86,152.6,152.73,5975.0,142.4924,142.5017,142.2593,142.3805,5975.0
2021-12-20 10:55:00,152.72,152.88,152.64,152.69,5750.0,142.3712,142.5203,142.2966,142.3432,5750.0
2021-12-20 11:00:00,152.64,152.72,152.55,152.67,17060.0,142.2966,142.3712,142.2127,142.3246,17060.0
2021-12-20 11:05:00,152.72,152.97,152.72,152.91,16504.0,142.3712,142.6042,142.3712,142.5483,16504.0
2021-12-20 11:10:00,152.88,152.88,152.49,152.49,13997.0,142.5203,142.5203,142.1568,142.1568,13997.0
2021-12-20 11:15:00,152.39,152.46,152.16,152.4,15531.0,142.0635,142.1288,141.8491,142.0729,15531.0
2021-12-20 11:20:00,152.44,152.57,152.38,152.48,7987.0,142.1101,142.2313,142.0542,142.1474,7987.0
2021-12-20 11:25:00,152.5,152.5,152.25,152.25,6609.0,142.1661,142.1661,141.933,141.933,6609.0
2021-12-20 11:30:00,152.2,152.37,152.13,152.28,11241.0,141.8864,142.0449,141.8212,141.961,11241.0
2021-12-20 11:35:00,152.28,152.28,152.01,152.25,4991.0,141.961,141.961,141.7093,141.933,4991.0
2021-12-20 11:40:00,152.39,152.58,152.37,152.58,6957.0,142.0635,142.2407,142.0449,142.2407,6957.0
2021-12-20 11:45:00,152.51,152.55,152.3,152.55,7446.0,142.1754,142.2127,141.9796,142.2127,7446.0
2021-12-20 11:50:00,152.56,152.85,152.56,152.8,6176.0,142.222,142.4924,142.222,142.4457,6176.0
2021-12-20 11:55:00,152.75,152.75,152.5,152.56,9731.0,142.3991,142.3991,142.1661,142.222,9731.0
2021-12-20 12:00:00,152.51,152.51,152.4,152.47,11571.0,142.1754,142.1754,142.0729,142.1381,11571.0
2021-12-20 12:05:00,152.41,152.44,152.13,152.16,9553.0,142.0822,142.1101,141.8212,141.8491,9553.0
2021-12-20 12:10:00,152.19,152.4,152.17,152.25,4125.0,141.8771,142.0729,141.8584,141.933,4125.0
2021-12-20 12:15:00,152.26,152.26,152.08,152.22,3633.0,141.9423,141.9423,141.7745,141.9051,3633.0
2021-12-20 12:20:00,152.27,152.27,152.13,152.18,3452.0,141.9517,141.9517,141.8212,141.8678,3452.0
2021-12-20 12:25:00,152.18,152.3,152.14,152.29,5558.0,141.8678,141.9796,141.8305,141.9703,5558.0
2021-12-20 12:30:00,152.21,152.24,152.0,152.02,4600.0,141.8957,141.9237,141.7,141.7186,4600.0
2021-12-20 12:35:00,152.03,152.11,151.97,152.04,9209.0,141.7279,141.8025,141.672,141.7372,9209.0
2021-12-20 12:40:00,152.04,152.2,151.99,152.19,9242.0,141.7372,141.8864,141.6906,141.8771,9242.0
2021-12-20 12:45:00,152.19,152.41,152.18,152.33,11534.0,141.8771,142.0822,141.8678,142.0076,11534.0
2021-12-20 12:50:00,152.34,152.46,152.34,152.46,2649.0,142.0169,142.1288,142.0169,142.1288,2649.0
2021-12-20 12:55:00,152.44,152.47,152.31,152.34,9301.0,142.1101,142.1381,141.989,142.0169,9301.0
2021-12-20 13:00:00,152.34,152.5,152.33,152.44,15489.0,142.0169,142.1661,142.0076,142.1101,15489.0
2021-12-20 13:05:00,152.51,152.65,152.47,152.63,3194.0,142.1754,142.3059,142.1381,142.2873,3194.0
2021-12-20 13:10:00,152.62,152.62,152.31,152.44,7417.0,142.2779,142.2779,141.989,142.1101,7417.0
2021-12-20 13:15:00,152.45,152.55,152.38,152.53,4867.0,142.1195,142.2127,142.0542,142.194,4867.0
2021-12-20 13:20:00,152.49,152.64,152.4,152.56,9273.0,142.1568,142.2966,142.0729,142.222,9273.0
2021-12-20 13:25:00,152.56,152.56,152.44,152.47,2907.0,142.222,142.222,142.1101,142.1381,2907.0
2021-12-20 13:30:00,152.41,152.43,152.14,152.2,6800.0,142.0822,142.1008,141.8305,141.8864,6800.0
2021-12-20 13:35:00,152.24,152.32,152.16,152.32,4887.0,141.9237,141.9983,141.8491,141.9983,4887.0
2021-12-20 13:40:00,152.38,152.7,152.37,152.69,6435.0,142.0542,142.3525,142.0449,142.3432,6435.0
2021-12-20 13:45:00,152.75,152.89,152.71,152.88,6159.0,142.3991,142.5297,142.3618,142.5203,6159.0
2021-12-20 13:50:00,152.93,153.02,152.85,153.02,3791.0,142.5669,142.6508,142.4924,142.6508,3791.0
2021-12-20 13:55:00,153.03,153.15,152.83,152.89,4383.0,142.6602,142.772,142.4737,142.5297,4383.0
2021-12-20 14:00:00,152.89,153.03,152.88,152.96,6091.0,142.5297,142.6602,142.5203,142.5949,6091.0
2021-12-20 14:05:00,152.95,152.96,152.81,152.9,5722.0,142.5856,142.5949,142.4551,142.539,5722.0
2021-12-20 14:10:00,152.83,152.91,152.76,152.76,3573.0,142.4737,142.5483,142.4085,142.4085,3573.0
2021-12-20 14:15:00,152.8,152.91,152.71,152.82,12904.0,142.4457,142.5483,142.3618,142.4644,12904.0
2021-12-20 14:20:00,152.86,153.09,152.82,153.06,9453.0,142.5017,142.7161,142.4644,142.6881,9453.0
2021-12-20 14:25:00,153.03,153.13,152.99,153.12,5242.0,142.6602,142.7534,142.6229,142.7441,5242.0
2021-12-20 14:30:00,153.07,153.07,152.62,152.63,7444.0,142.6975,142.6975,142.2779,142.2873,7444.0
2021-12-20 14:35:00,152.6,152.65,152.25,152.25,6194.0,142.2593,142.3059,141.933,141.933,6194.0
2021-12-20 14:40:00,152.3,152.42,152.27,152.33,4559.0,141.9796,142.0915,141.9517,142.0076,4559.0
2021-12-20 14:45:00,152.38,152.48,152.17,152.43,12653.0,142.0542,142.1474,141.8584,142.1008,12653.0
2021-12-20 14:50:00,152.47,152.59,152.45,152.55,8384.0,142.1381,142.25,142.1195,142.2127,8384.0
2021-12-20 14:55:00,152.54,152.68,152.44,152.47,10305.0,142.2034,142.3339,142.1101,142.1381,10305.0
2021-12-20 15:00:00,152.47,152.55,152.44,152.51,6232.0,142.1381,142.2127,142.1101,142.1754,6232.0
2021-12-20 15:05:00,152.5,152.55,152.23,152.38,9716.0,142.1661,142.2127,141.9144,142.0542,9716.0
2021-12-20 15:10:00,152.39,152.5,152.32,152.32,9753.0,142.0635,142.1661,141.9983,141.9983,9753.0
2021-12-20 15:15:00,152.35,152.51,152.25,152.37,9262.0,142.0262,142.1754,141.933,142.0449,9262.0
2021-12-20 15:20:00,152.36,152.63,152.36,152.57,10904.0,142.0356,142.2873,142.0356,142.2313,10904.0
2021-12-20 15:25:00,152.63,152.88,152.61,152.74,8018.0,142.2873,142.5203,142.2686,142.3898,8018.0
2021-12-20 15:30:00,152.69,152.75,152.54,152.66,9287.0,142.3432,142.3991,142.2034,142.3152,9287.0
2021-12-20 15:35:00,152.68,152.82,152.63,152.76,15473.0,142.3339,142.4644,142.2873,142.4085,15473.0
2021-12-20 15:40:00,152.75,152.99,152.75,152.98,14348.0,142.3991,142.6229,142.3991,142.6136,14348.0
2021-12-20 15:45:00,152.99,153.09,152.87,153.04,13271.0,142.6229,142.7161,142.511,142.6695,13271.0
2021-12-20 15:50:00,153.06,153.61,153.05,153.58,24997.0,142.6881,143.2009,142.6788,143.1729,24997.0
2021-12-20 15:55:00,153.6,153.84,153.46,153.51,77941.0,143.1915,143.4153,143.061,143.1076,77941.0
2021-12-21 09:30:00,154.46,155.43,154.46,155.22,22160.0,143.9933,144.8975,143.9933,144.7018,22160.0
2021-12-21 09:35:00,155.54,156.2,155.38,156.2,13513.0,145.0001,145.6154,144.8509,145.6154,13513.0
2021-12-21 09:40:00,155.97,156.14,155.79,155.82,10269.0,145.4009,145.5594,145.2331,145.2611,10269.0
2021-12-21 09:45:00,156.11,156.66,155.94,156.35,8818.0,145.5315,146.0442,145.373,145.7552,8818.0
2021-12-21 09:50:00,156.19,156.47,155.91,156.46,6236.0,145.606,145.8671,145.345,145.8577,6236.0
2021-12-21 09:55:00,156.53,156.63,156.31,156.42,2334.0,145.923,146.0162,145.7179,145.8204,2334.0
2021-12-21 10:00:00,156.59,156.7,156.19,156.19,9175.0,145.9789,146.0815,145.606,145.606,9175.0
2021-12-21 10:05:00,156.11,156.3,156.0,156.27,7205.0,145.5315,145.7086,145.4289,145.6806,7205.0
2021-12-21 10:10:00,156.34,156.82,156.34,156.79,6198.0,145.7459,146.1933,145.7459,146.1654,6198.0
2021-12-21 10:15:00,156.85,157.07,156.81,157.06,7145.0,146.2213,146.4264,146.184,146.4171,7145.0
2021-12-21 10:20:00,157.03,157.22,156.99,156.99,5479.0,146.3891,146.5662,146.3518,146.3518,5479.0
2021-12-21 10:25:00,156.9,157.03,156.26,156.26,8438.0,146.2679,146.3891,145.6713,145.6713,8438.0
2021-12-21 10:30:00,156.26,156.47,156.26,156.47,3451.0,145.6713,145.8671,145.6713,145.8671,3451.0
2021-12-21 10:35:00,156.46,156.46,156.0,156.12,4174.0,145.8577,145.8577,145.4289,145.5408,4174.0
2021-12-21 10:40:00,156.09,156.45,156.09,156.45,3997.0,145.5128,145.8484,145.5128,145.8484,3997.0
2021-12-21 10:45:00,156.34,156.34,156.03,156.03,2336.0,145.7459,145.7459,145.4569,145.4569,2336.0
2021-12-21 10:50:00,156.0,156.21,156.0,156.03,11375.0,145.4289,145.6247,145.4289,145.4569,11375.0
2021-12-21 10:55:00,155.96,156.27,155.88,155.95,13645.0,145.3916,145.6806,145.317,145.3823,13645.0
2021-12-21 11:00:00,155.95,155.99,155.78,155.94,6600.0,145.3823,145.4196,145.2238,145.373,6600.0
2021-12-21 11:05:00,155.98,156.22,155.98,156.15,1978.0,145.4103,145.634,145.4103,145.5687,1978.0
2021-12-21 11:10:00,156.15,156.15,155.82,155.82,6640.0,145.5687,145.5687,145.2611,145.2611,6640.0
2021-12-21 11:15:00,155.82,155.82,155.66,155.71,7518.0,145.2611,145.2611,145.1119,145.1586,7518.0
2021-12-21 11:20:00,155.72,155.97,155.69,155.82,6469.0,145.1679,145.4009,145.1399,145.2611,6469.0
2021-12-21 11:25:00,155.83,155.83,155.68,155.69,5777.0,145.2704,145.2704,145.1306,145.1399,5777.0
2021-12-21 11:30:00,155.77,155.9,155.77,155.9,2450.0,145.2145,145.3357,145.2145,145.3357,2450.0
2021-12-21 11:35:00,155.93,156.13,155.93,156.13,2220.0,145.3636,145.5501,145.3636,145.5501,2220.0
2021-12-21 11:40:00,156.22,156.49,156.22,156.49,6390.0,145.634,145.8857,145.634,145.8857,6390.0
2021-12-21 11:45:00,156.58,156.58,156.5,156.5,2254.0,145.9696,145.9696,145.895,145.895,2254.0
2021-12-21 11:50:00,156.38,156.48,156.35,156.43,6625.0,145.7832,145.8764,145.7552,145.8298,6625.0
2021-12-21 11:55:00,156.41,156.42,156.11,156.33,6622.0,145.8111,145.8204,145.5315,145.7365,6622.0
2021-12-21 12:00:00,156.32,156.36,156.28,156.31,3525.0,145.7272,145.7645,145.6899,145.7179,3525.0
2021-12-21 12:05:00,156.39,156.59,156.38,156.48,5649.0,145.7925,145.9789,145.7832,145.8764,5649.0
2021-12-21 12:10:00,156.5,156.57,156.49,156.55,2995.0,145.895,145.9603,145.8857,145.9416,2995.0
2021-12-21 12:15:00,156.57,156.73,156.54,156.62,5207.0,145.9603,146.1094,145.9323,146.0069,5207.0
2021-12-21 12:20:00,156.6,156.64,156.52,156.63,3746.0,145.9882,146.0255,145.9137,146.0162,3746.0
2021-12-21 12:25:00,156.61,156.62,156.55,156.55,3362.0,145.9976,146.0069,145.9416,145.9416,3362.0
2021-12-21 12:30:00,156.62,156.84,156.62,156.84,5989.0,146.0069,146.212,146.0069,146.212,5989.0
2021-12-21 12:35:00,156.94,156.97,156.9,156.96,1351.0,146.3052,146.3332,146.2679,146.3239,1351.0
2021-12-21 12:40:00,156.92,157.01,156.9,156.9,3542.0,146.2866,146.3705,146.2679,146.2679,3542.0
2021-12-21 12:45:00,156.87,156.98,156.87,156.98,851.0,146.24,146.3425,146.24,146.3425,851.0
2021-12-21 12:50:00,157.03,157.2,156.97,157.2,4611.0,146.3891,146.5476,146.3332,146.5476,4611.0
2021-12-21 12:55:00,157.14,157.2,157.07,157.2,4576.0,146.4917,146.5476,146.4264,146.5476,4576.0
2021-12-21 13:00:00,157.17,157.21,157.1,157.11,2776.0,146.5196,146.5569,146.4544,146.4637,2776.0
2021-12-21 13:05:00,157.07,157.13,156.93,156.94,4444.0,146.4264,146.4823,146.2959,146.3052,4444.0
2021-12-21 13:10:00,157.02,157.02,156.87,156.87,1724.0,146.3798,146.3798,146.24,146.24,1724.0
2021-12-21 13:15:00,156.86,156.94,156.83,156.88,2109.0,146.2306,146.3052,146.2027,146.2493,2109.0
2021-12-21 13:20:00,156.89,157.03,156.84,156.84,3712.0,146.2586,146.3891,146.212,146.212,3712.0
2021-12-21 13:25:00,156.86,156.86,156.71,156.75,4294.0,146.2306,146.2306,146.0908,146.1281,4294.0
2021-12-21 13:30:00,156.73,156.73,156.53,156.59,3882.0,146.1094,146.1094,145.923,145.9789,3882.0
2021-12-21 13:35:00,156.65,156.66,156.5,156.54,3262.0,146.0349,146.0442,145.895,145.9323,3262.0
2021-12-21 13:40:00,156.46,156.62,156.46,156.58,5122.0,145.8577,146.0069,145.8577,145.9696,5122.0
2021-12-21 13:45:00,156.7,156.7,156.58,156.58,3349.0,146.0815,146.0815,145.9696,145.9696,3349.0
2021-12-21 13:50:00,156.6,156.6,156.39,156.44,4925.0,145.9882,145.9882,145.7925,145.8391,4925.0
2021-12-21 13:55:00,156.44,156.44,156.38,156.44,4240.0,145.8391,145.8391,145.7832,145.8391,4240.0
2021-12-21 14:00:00,156.46,156.53,156.4,156.45,3650.0,145.8577,145.923,145.8018,145.8484,3650.0
2021-12-21 14:05:00,156.41,156.45,156.24,156.24,6074.0,145.8111,145.8484,145.6526,145.6526,6074.0
2021-12-21 14:10:00,156.26,156.27,156.06,156.11,5291.0,145.6713,145.6806,145.4848,145.5315,5291.0
2021-12-21 14:15:00,156.11,156.14,156.09,156.14,2291.0,145.5315,145.5594,145.5128,145.5594,2291.0
2021-12-21 14:20:00,156.15,156.17,156.06,156.06,3749.0,145.5687,145.5874,145.4848,145.4848,3749.0
2021-12-21 14:25:00,156.03,156.12,156.01,156.11,4064.0,145.4569,145.5408,145.4382,145.5315,4064.0
2021-12-21 14:30:00,156.18,156.18,156.03,156.06,4061.0,145.5967,145.5967,145.4569,145.4848,4061.0
2021-12-21 14:35:00,156.03,156.03,155.32,155.43,17157.0,145.4569,145.4569,144.795,144.8975,17157.0
2021-12-21 14:40:00,155.32,155.39,155.27,155.33,4461.0,144.795,144.8602,144.7484,144.8043,4461.0
2021-12-21 14:45:00,155.37,155.51,155.33,155.33,7149.0,144.8416,144.9721,144.8043,144.8043,7149.0
2021-12-21 14:50:00,155.33,155.38,155.11,155.11,3890.0,144.8043,144.8509,144.5992,144.5992,3890.0
2021-12-21 14:55:00,155.09,155.26,155.04,155.13,6631.0,144.5806,144.7391,144.534,144.6179,6631.0
2021-12-21 15:00:00,155.18,155.18,155.04,155.1,5061.0,144.6645,144.6645,144.534,144.5899,5061.0
2021-12-21 15:05:00,155.05,155.05,154.75,154.75,10390.0,144.5433,144.5433,144.2636,144.2636,10390.0
2021-12-21 15:10:00,154.75,155.03,154.68,155.01,5838.0,144.2636,144.5246,144.1984,144.506,5838.0
2021-12-21 15:15:00,155.05,155.1,154.88,154.99,8969.0,144.5433,144.5899,144.3848,144.4873,8969.0
2021-12-21 15:20:00,155.05,155.25,155.04,155.18,6386.0,144.5433,144.7297,144.534,144.6645,6386.0
2021-12-21 15:25:00,155.18,155.2,154.99,155.14,7437.0,144.6645,144.6831,144.4873,144.6272,7437.0
2021-12-21 15:30:00,155.14,155.18,155.07,155.11,5113.0,144.6272,144.6645,144.5619,144.5992,5113.0
2021-12-21 15:35:00,155.15,155.28,155.01,155.03,6156.0,144.6365,144.7577,144.506,144.5246,6156.0
2021-12-21 15:40:00,155.06,155.06,154.84,154.86,7806.0,144.5526,144.5526,144.3475,144.3662,7806.0
2021-12-21 15:45:00,154.8,154.8,154.5,154.64,9313.0,144.3102,144.3102,144.0306,144.1611,9313.0
2021-12-21 15:50:00,154.65,155.39,154.65,155.39,15673.0,144.1704,144.8602,144.1704,144.8602,15673.0
2021-12-21 15:55:00,155.34,155.6,155.28,155.55,50302.0,144.8136,145.056,144.7577,145.0094,50302.0
2021-12-22 09:30:00,155.48,155.68,155.07,155.42,9228.0,144.9441,145.1306,144.5619,144.8882,9228.0
2021-12-22 09:35:00,155.51,155.51,155.25,155.47,1400.0,144.9721,144.9721,144.7297,144.9348,1400.0
2021-12-22 09:40:00,155.72,155.78,155.22,155.44,2540.0,145.1679,145.2238,144.7018,144.9069,2540.0
2021-12-22 09:45:00,155.14,155.28,154.6,154.6,1900.0,144.6272,144.7577,144.1238,144.1238,1900.0
2021-12-22 09:50:00,154.68,154.7,154.57,154.57,1700.0,144.1984,144.217,144.0958,144.0958,1700.0
2021-12-22 09:55:00,154.88,155.17,154.6,155.17,2227.0,144.3848,144.6552,144.1238,144.6552,2227.0
2021-12-22 10:00:00,155.25,155.69,155.24,155.69,3232.0,144.7297,145.1399,144.7204,145.1399,3232.0
2021-12-22 10:05:00,155.43,155.52,155.08,155.26,1541.0,144.8975,144.9814,144.5712,144.7391,1541.0
2021-12-22 10:10:00,155.25,155.46,155.25,155.43,2591.0,144.7297,144.9255,144.7297,144.8975,2591.0
2021-12-22 10:15:00,155.54,155.82,155.34,155.34,2240.0,145.0001,145.2611,144.8136,144.8136,2240.0
2021-12-22 10:20:00,155.28,155.43,155.17,155.35,1201.0,144.7577,144.8975,144.6552,144.823,1201.0
2021-12-22 10:25:00,155.33,155.61,155.26,155.53,5599.0,144.8043,145.0653,144.7391,144.9908,5599.0
2021-12-22 10:30:00,155.52,155.58,155.41,155.49,2546.0,144.9814,145.0374,144.8789,144.9535,2546.0
2021-12-22 10:35:00,155.43,155.62,155.43,155.56,3715.0,144.8975,145.0747,144.8975,145.0187,3715.0
2021-12-22 10:40:00,155.61,155.65,155.57,155.6,1537.0,145.0653,145.1026,145.028,145.056,1537.0
2021-12-22 10:45:00,155.69,155.76,155.55,155.67,1914.0,145.1399,145.2052,145.0094,145.1213,1914.0
2021-12-22 10:50:00,155.72,155.84,155.63,155.84,4967.0,145.1679,145.2797,145.084,145.2797,4967.0
2021-12-22 10:55:00,155.89,156.04,155.81,155.87,1310.0,145.3264,145.4662,145.2518,145.3077,1310.0
2021-12-22 11:00:00,155.97,156.03,155.84,156.03,1408.0,145.4009,145.4569,145.2797,145.4569,1408.0
2021-12-22 11:05:00,155.96,155.96,155.73,155.73,712.0,145.3916,145.3916,145.1772,145.1772,712.0
2021-12-22 11:10:00,155.75,155.89,155.71,155.78,5850.0,145.1958,145.3264,145.1586,145.2238,5850.0
2021-12-22 11:15:00,155.72,155.72,155.56,155.61,2666.0,145.1679,145.1679,145.0187,145.0653,2666.0
2021-12-22 11:20:00,155.66,155.66,155.53,155.59,2997.0,145.1119,145.1119,144.9908,145.0467,2997.0
2021-12-22 11:25:00,155.46,155.53,155.37,155.47,3993.0,144.9255,144.9908,144.8416,144.9348,3993.0
2021-12-22 11:30:00,155.51,155.64,155.51,155.6,2029.0,144.9721,145.0933,144.9721,145.056,2029.0
2021-12-22 11:35:00,155.61,155.61,155.37,155.39,2539.0,145.0653,145.0653,144.8416,144.8602,2539.0
2021-12-22 11:40:00,155.42,155.43,155.28,155.28,4954.0,144.8882,144.8975,144.7577,144.7577,4954.0
2021-12-22 11:45:00,155.22,155.34,155.21,155.31,2624.0,144.7018,144.8136,144.6924,144.7857,2624.0
2021-12-22 11:50:00,155.35,155.36,155.26,155.3,1698.0,144.823,144.8323,144.7391,144.7763,1698.0
2021-12-22 11:55:00,155.31,155.36,155.21,155.22,2543.0,144.7857,144.8323,144.6924,144.7018,2543.0
2021-12-22 12:00:00,155.32,155.33,155.12,155.14,2914.0,144.795,144.8043,144.6085,144.6272,2914.0
2021-12-22 12:05:00,155.16,155.2,155.15,155.2,734.0,144.6458,144.6831,144.6365,144.6831,734.0
2021-12-22 12:10:00,155.25,155.28,155.11,155.11,807.0,144.7297,144.7577,144.5992,144.5992,807.0
2021-12-22 12:15:00,155.11,155.11,154.9,154.91,1701.0,144.5992,144.5992,144.4034,144.4128,1701.0
2021-12-22 12:20:00,154.97,154.99,154.85,154.85,2137.0,144.4687,144.4873,144.3568,144.3568,2137.0
2021-12-22 12:25:00,154.91,155.01,154.88,154.89,4115.0,144.4128,144.506,144.3848,144.3941,4115.0
2021-12-22 12:30:00,154.91,154.96,154.87,154.87,1054.0,144.4128,144.4594,144.3755,144.3755,1054.0
2021-12-22 12:35:00,154.87,154.88,154.83,154.84,2025.0,144.3755,144.3848,144.3382,144.3475,2025.0
2021-12-22 12:40:00,154.87,155.01,154.83,155.01,4819.0,144.3755,144.506,144.3382,144.506,4819.0
2021-12-22 12:45:00,154.97,155.08,154.97,155.05,2030.0,144.4687,144.5712,144.4687,144.5433,2030.0
2021-12-22 12:50:00,155.1,155.22,155.1,155.22,1016.0,144.5899,144.7018,144.5899,144.7018,1016.0
2021-12-22 12:55:00,155.21,155.29,155.15,155.2,2587.0,144.6924,144.767,144.6365,144.6831,2587.0
2021-12-22 13:00:00,155.18,155.21,155.11,155.12,2401.0,144.6645,144.6924,144.5992,144.6085,2401.0
2021-12-22 13:05:00,155.13,155.14,155.04,155.08,1556.0,144.6179,144.6272,144.534,144.5712,1556.0
2021-12-22 13:10:00,155.11,155.35,155.1,155.32,1821.0,144.5992,144.823,144.5899,144.795,1821.0
2021-12-22 13:15:00,155.25,155.35,155.25,155.33,2329.0,144.7297,144.823,144.7297,144.8043,2329.0
2021-12-22 13:20:00,155.3,155.38,155.28,155.28,1510.0,144.7763,144.8509,144.7577,144.7577,1510.0
2021-12-22 13:25:00,155.36,155.37,155.3,155.37,1918.0,144.8323,144.8416,144.7763,144.8416,1918.0
2021-12-22 13:30:00,155.36,155.36,155.15,155.17,5897.0,144.8323,144.8323,144.6365,144.6552,5897.0
2021-12-22 13:35:00,155.11,155.28,155.1,155.28,2414.0,144.5992,144.7577,144.5899,144.7577,2414.0
2021-12-22 13:40:00,155.28,155.32,155.22,155.22,5180.0,144.7577,144.795,144.7018,144.7018,5180.0
2021-12-22 13:45:00,155.2,155.33,155.19,155.3,1685.0,144.6831,144.8043,144.6738,144.7763,1685.0
2021-12-22 13:50:00,155.28,155.45,155.26,155.39,2301.0,144.7577,144.9162,144.7391,144.8602,2301.0
2021-12-22 13:55:00,155.38,155.5,155.18,155.24,2693.0,144.8509,144.9628,144.6645,144.7204,2693.0
2021-12-22 14:00:00,155.18,155.22,155.1,155.12,2402.0,144.6645,144.7018,144.5899,144.6085,2402.0
2021-12-22 14:05:00,155.08,155.08,154.95,155.03,1499.0,144.5712,144.5712,144.4501,144.5246,1499.0
2021-12-22 14:10:00,155.02,155.1,155.01,155.01,2180.0,144.5153,144.5899,144.506,144.506,2180.0
2021-12-22 14:15:00,155.04,155.09,154.94,154.94,3484.0,144.534,144.5806,144.4407,144.4407,3484.0
2021-12-22 14:20:00,154.92,154.97,154.87,154.87,2919.0,144.4221,144.4687,144.3755,144.3755,2919.0
2021-12-22 14:25:00,154.78,154.8,154.68,154.76,2200.0,144.2916,144.3102,144.1984,144.2729,2200.0
2021-12-22 14:30:00,154.71,154.8,154.64,154.65,3826.0,144.2263,144.3102,144.1611,144.1704,3826.0
2021-12-22 14:35:00,154.64,154.82,154.63,154.82,2943.0,144.1611,144.3289,144.1517,144.3289,2943.0
2021-12-22 14:40:00,154.74,154.76,154.6,154.61,2459.0,144.2543,144.2729,144.1238,144.1331,2459.0
2021-12-22 14:45:00,154.6,154.7,154.6,154.7,2784.0,144.1238,144.217,144.1238,144.217,2784.0
2021-12-22 14:50:00,154.71,154.71,154.52,154.57,8334.0,144.2263,144.2263,144.0492,144.0958,8334.0
2021-12-22 14:55:00,154.59,154.65,154.46,154.46,4887.0,144.1145,144.1704,143.9933,143.9933,4887.0
2021-12-22 15:00:00,154.49,154.64,154.46,154.64,5172.0,144.0212,144.1611,143.9933,144.1611,5172.0
2021-12-22 15:05:00,154.62,154.66,154.57,154.65,1000.0,144.1424,144.1797,144.0958,144.1704,1000.0
2021-12-22 15:10:00,154.62,154.73,154.56,154.67,5175.0,144.1424,144.245,144.0865,144.189,5175.0
2021-12-22 15:15:00,154.65,154.66,154.61,154.65,1806.0,144.1704,144.1797,144.1331,144.1704,1806.0
2021-12-22 15:20:00,154.62,154.64,154.49,154.62,4130.0,144.1424,144.1611,144.0212,144.1424,4130.0
2021-12-22 15:25:00,154.62,154.73,154.61,154.65,5679.0,144.1424,144.245,144.1331,144.1704,5679.0
2021-12-22 15:30:00,154.57,154.75,154.57,154.68,20175.0,144.0958,144.2636,144.0958,144.1984,20175.0
2021-12-22 15:35:00,154.66,154.72,154.58,154.66,5526.0,144.1797,144.2356,144.1051,144.1797,5526.0
2021-12-22 15:40:00,154.61,154.74,154.61,154.7,15962.0,144.1331,144.2543,144.1331,144.217,15962.0
2021-12-22 15:45:00,154.68,154.74,154.55,154.55,23068.0,144.1984,144.2543,144.0772,144.0772,23068.0
2021-12-22 15:50:00,154.62,154.77,154.59,154.66,64533.0,144.1424,144.2823,144.1145,144.1797,64533.0
2021-12-22 15:55:00,154.65,154.84,154.49,154.71,72274.0,144.1704,144.3475,144.0212,144.2263,72274.0
2021-12-23 09:30:00,154.99,156.0,154.87,155.95,16897.0,144.4873,145.4289,144.3755,145.3823,16897.0
2021-12-23 09:35:00,156.18,156.18,155.59,155.64,52857.0,145.5967,145.5967,145.0467,145.0933,52857.0
2021-12-23 09:40:00,155.52,155.59,155.15,155.59,5491.0,144.9814,145.0467,144.6365,145.0467,5491.0
2021-12-23 09:45:00,155.57,156.0,155.46,155.66,4881.0,145.028,145.4289,144.9255,145.1119,4881.0
2021-12-23 09:50:00,155.75,155.96,155.66,155.66,1589.0,145.1958,145.3916,145.1119,145.1119,1589.0
2021-12-23 09:55:00,155.66,155.71,155.44,155.62,2516.0,145.1119,145.1586,144.9069,145.0747,2516.0
2021-12-23 10:00:00,155.51,155.51,154.96,155.03,15182.0,144.9721,144.9721,144.4594,144.5246,15182.0
2021-12-23 10:05:00,155.14,155.29,155.1,155.19,2661.0,144.6272,144.767,144.5899,144.6738,2661.0
2021-12-23 10:10:00,155.19,155.48,155.18,155.44,3124.0,144.6738,144.9441,144.6645,144.9069,3124.0
2021-12-23 10:15:00,155.48,155.52,155.39,155.39,1052.0,144.9441,144.9814,144.8602,144.8602,1052.0
2021-12-23 10:20:00,155.37,155.42,155.36,155.36,601.0,144.8416,144.8882,144.8323,144.8323,601.0
2021-12-23 10:25:00,155.34,155.43,155.24,155.28,1715.0,144.8136,144.8975,144.7204,144.7577,1715.0
2021-12-23 10:30:00,155.3,155.39,155.09,155.09,3301.0,144.7763,144.8602,144.5806,144.5806,3301.0
2021-12-23 10:35:00,155.11,155.35,155.06,155.35,3651.0,144.5992,144.823,144.5526,144.823,3651.0
2021-12-23 10:40:00,155.25,155.26,155.05,155.07,6759.0,144.7297,144.7391,144.5433,144.5619,6759.0
2021-12-23 10:45:00,155.03,155.14,154.94,155.05,7834.0,144.5246,144.6272,144.4407,144.5433,7834.0
2021-12-23 10:50:00,155.0,155.01,154.86,154.86,2058.0,144.4967,144.506,144.3662,144.3662,2058.0
2021-12-23 10:55:00,154.85,154.87,154.77,154.8,6682.0,144.3568,144.3755,144.2823,144.3102,6682.0
2021-12-23 11:00:00,154.84,154.84,154.68,154.68,4745.0,144.3475,144.3475,144.1984,144.1984,4745.0
2021-12-23 11:05:00,154.76,154.8,154.65,154.7,14051.0,144.2729,144.3102,144.1704,144.217,14051.0
2021-12-23 11:10:00,154.7,154.72,154.64,154.69,5931.0,144.217,144.2356,144.1611,144.2077,5931.0
2021-12-23 11:15:00,154.7,154.9,154.66,154.89,7761.0,144.217,144.4034,144.1797,144.3941,7761.0
2021-12-23 11:20:00,154.9,155.03,154.83,155.03,2154.0,144.4034,144.5246,144.3382,144.5246,2154.0
2021-12-23 11:25:00,155.21,155.22,155.03,155.08,1547.0,144.6924,144.7018,144.5246,144.5712,1547.0
2021-12-23 11:30:00,155.12,155.19,155.06,155.16,1615.0,144.6085,144.6738,144.5526,144.6458,1615.0
2021-12-23 11:35:00,155.18,155.18,154.98,155.01,4000.0,144.6645,144.6645,144.478,144.506,4000.0
2021-12-23 11:40:00,155.01,155.06,154.92,154.96,3451.0,144.506,144.5526,144.4221,144.4594,3451.0
2021-12-23 11:45:00,154.92,155.01,154.84,154.93,4450.0,144.4221,144.506,144.3475,144.4314,4450.0
2021-12-23 11:50:00,154.96,155.0,154.85,154.85,2872.0,144.4594,144.4967,144.3568,144.3568,2872.0
2021-12-23 11:55:00,154.9,154.96,154.88,154.89,1698.0,144.4034,144.4594,144.3848,144.3941,1698.0
2021-12-23 12:00:00,154.89,155.01,154.89,154.97,1997.0,144.3941,144.506,144.3941,144.4687,1997.0
2021-12-23 12:05:00,155.0,155.0,154.81,154.86,1356.0,144.4967,144.4967,144.3195,144.3662,1356.0
2021-12-23 12:10:00,154.86,154.92,154.86,154.88,1898.0,144.3662,144.4221,144.3662,144.3848,1898.0
2021-12-23 12:15:00,154.86,154.95,154.82,154.95,3447.0,144.3662,144.4501,144.3289,144.4501,3447.0
2021-12-23 12:20:00,154.93,154.93,154.91,154.91,800.0,144.4314,144.4314,144.4128,144.4128,800.0
2021-12-23 12:25:00,154.92,155.02,154.92,154.98,5291.0,144.4221,144.5153,144.4221,144.478,5291.0
2021-12-23 12:30:00,155.01,155.02,154.89,154.97,3626.0,144.506,144.5153,144.3941,144.4687,3626.0
2021-12-23 12:35:00,154.99,155.0,154.83,154.84,1303.0,144.4873,144.4967,144.3382,144.3475,1303.0
2021-12-23 12:40:00,154.88,154.88,154.78,154.8,4723.0,144.3848,144.3848,144.2916,144.3102,4723.0
2021-12-23 12:45:00,154.82,154.82,154.7,154.76,2925.0,144.3289,144.3289,144.217,144.2729,2925.0
2021-12-23 12:50:00,154.75,154.79,154.72,154.77,1970.0,144.2636,144.3009,144.2356,144.2823,1970.0
2021-12-23 12:55:00,154.74,154.74,154.6,154.64,2761.0,144.2543,144.2543,144.1238,144.1611,2761.0
2021-12-23 13:00:00,154.65,154.67,154.62,154.62,900.0,144.1704,144.189,144.1424,144.1424,900.0
2021-12-23 13:05:00,154.59,154.64,154.59,154.64,970.0,144.1145,144.1611,144.1145,144.1611,970.0
2021-12-23 13:10:00,154.62,154.65,154.55,154.55,1300.0,144.1424,144.1704,144.0772,144.0772,1300.0
2021-12-23 13:15:00,154.55,154.67,154.51,154.65,8105.0,144.0772,144.189,144.0399,144.1704,8105.0
2021-12-23 13:20:00,154.65,154.65,154.53,154.54,4581.0,144.1704,144.1704,144.0585,144.0678,4581.0
2021-12-23 13:25:00,154.61,154.74,154.61,154.7,2119.0,144.1331,144.2543,144.1331,144.217,2119.0
2021-12-23 13:30:00,154.69,154.69,154.64,154.67,1185.0,144.2077,144.2077,144.1611,144.189,1185.0
2021-12-23 13:35:00,154.63,154.64,154.54,154.64,4731.0,144.1517,144.1611,144.0678,144.1611,4731.0
2021-12-23 13:40:00,154.68,154.68,154.57,154.58,2219.0,144.1984,144.1984,144.0958,144.1051,2219.0
2021-12-23 13:45:00,154.56,154.64,154.49,154.64,3363.0,144.0865,144.1611,144.0212,144.1611,3363.0
2021-12-23 13:50:00,154.71,154.77,154.66,154.72,3065.0,144.2263,144.2823,144.1797,144.2356,3065.0
2021-12-23 13:55:00,154.71,154.76,154.67,154.74,3165.0,144.2263,144.2729,144.189,144.2543,3165.0
2021-12-23 14:00:00,154.8,154.8,154.71,154.75,2000.0,144.3102,144.3102,144.2263,144.2636,2000.0
2021-12-23 14:05:00,154.78,154.82,154.73,154.77,28189.0,144.2916,144.3289,144.245,144.2823,28189.0
2021-12-23 14:10:00,154.82,154.83,154.69,154.72,5665.0,144.3289,144.3382,144.2077,144.2356,5665.0
2021-12-23 14:15:00,154.72,154.82,154.72,154.81,5857.0,144.2356,144.3289,144.2356,144.3195,5857.0
2021-12-23 14:20:00,154.78,154.86,154.73,154.79,6700.0,144.2916,144.3662,144.245,144.3009,6700.0
2021-12-23 14:25:00,154.81,154.95,154.75,154.87,4734.0,144.3195,144.4501,144.2636,144.3755,4734.0
2021-12-23 14:30:00,154.86,155.25,154.86,155.13,8944.0,144.3662,144.7297,144.3662,144.6179,8944.0
2021-12-23 14:35:00,155.1,155.17,155.0,155.0,13218.0,144.5899,144.6552,144.4967,144.4967,13218.0
2021-12-23 14:40:00,155.06,155.06,154.89,154.92,1637.0,144.5526,144.5526,144.3941,144.4221,1637.0
2021-12-23 14:45:00,154.87,154.88,154.78,154.85,2730.0,144.3755,144.3848,144.2916,144.3568,2730.0
2021-12-23 14:50:00,154.85,154.88,154.78,154.88,3059.0,144.3568,144.3848,144.2916,144.3848,3059.0
2021-12-23 14:55:00,154.91,154.92,154.8,154.81,11030.0,144.4128,144.4221,144.3102,144.3195,11030.0
2021-12-23 15:00:00,154.83,154.87,154.7,154.7,3495.0,144.3382,144.3755,144.217,144.217,3495.0
2021-12-23 15:05:00,154.7,154.83,154.7,154.8,3415.0,144.217,144.3382,144.217,144.3102,3415.0
2021-12-23 15:10:00,154.83,154.97,154.83,154.87,6931.0,144.3382,144.4687,144.3382,144.3755,6931.0
2021-12-23 15:15:00,154.89,154.91,154.76,154.78,6731.0,144.3941,144.4128,144.2729,144.2916,6731.0
2021-12-23 15:20:00,154.8,154.89,154.78,154.78,8998.0,144.3102,144.3941,144.2916,144.2916,8998.0
2021-12-23 15:25:00,154.8,154.94,154.77,154.85,12031.0,144.3102,144.4407,144.2823,144.3568,12031.0
2021-12-23 15:30:00,154.86,155.0,154.76,154.78,11065.0,144.3662,144.4967,144.2729,144.2916,11065.0
2021-12-23 15:35:00,154.87,154.99,154.83,154.84,6764.0,144.3755,144.4873,144.3382,144.3475,6764.0
2021-12-23 15:40:00,154.82,154.92,154.7,154.88,7722.0,144.3289,144.4221,144.217,144.3848,7722.0
2021-12-23 15:45:00,154.88,155.0,154.87,154.9,13945.0,144.3848,144.4967,144.3755,144.4034,13945.0
2021-12-23 15:50:00,154.91,155.11,154.91,154.97,22586.0,144.4128,144.5992,144.4128,144.4687,22586.0
2021-12-23 15:55:00,154.98,154.99,154.55,154.68,77320.0,144.478,144.4873,144.0772,144.1984,77320.0
2021-12-27 09:30:00,154.51,154.91,154.28,154.38,20778.0,144.0399,144.4128,143.8255,143.9187,20778.0
2021-12-27 09:35:00,154.09,154.1,153.44,153.76,1687.0,143.6483,143.6577,143.0424,143.3407,1687.0
2021-12-27 09:40:00,153.77,154.03,153.52,153.99,3073.0,143.35,143.5924,143.117,143.5551,3073.0
2021-12-27 09:45:00,153.85,154.52,153.83,154.44,5599.0,143.4246,144.0492,143.406,143.9746,5599.0
2021-12-27 09:50:00,154.43,154.52,154.33,154.41,2780.0,143.9653,144.0492,143.8721,143.9467,2780.0
2021-12-27 09:55:00,154.33,154.33,154.0,154.09,700.0,143.8721,143.8721,143.5644,143.6483,700.0
2021-12-27 10:00:00,154.1,154.21,153.82,154.2,3198.0,143.6577,143.7602,143.3966,143.7509,3198.0
2021-12-27 10:05:00,154.27,154.44,154.13,154.42,4308.0,143.8161,143.9746,143.6856,143.956,4308.0
2021-12-27 10:10:00,154.27,154.43,154.26,154.37,1298.0,143.8161,143.9653,143.8068,143.9094,1298.0
2021-12-27 10:15:00,154.32,154.53,154.28,154.49,4235.0,143.8627,144.0585,143.8255,144.0212,4235.0
2021-12-27 10:20:00,154.4,154.6,154.4,154.45,7669.0,143.9373,144.1238,143.9373,143.9839,7669.0
2021-12-27 10:25:00,154.48,154.89,154.34,154.89,4254.0,144.0119,144.3941,143.8814,144.3941,4254.0
2021-12-27 10:30:00,154.67,154.72,154.47,154.54,1600.0,144.189,144.2356,144.0026,144.0678,1600.0
2021-12-27 10:35:00,154.48,154.66,154.43,154.66,640.0,144.0119,144.1797,143.9653,144.1797,640.0
2021-12-27 10:40:00,154.66,154.77,154.59,154.72,5542.0,144.1797,144.2823,144.1145,144.2356,5542.0
2021-12-27 10:45:00,154.72,154.84,154.55,154.82,6132.0,144.2356,144.3475,144.0772,144.3289,6132.0
2021-12-27 10:50:00,154.81,154.84,154.74,154.84,7210.0,144.3195,144.3475,144.2543,144.3475,7210.0
2021-12-27 10:55:00,154.81,155.0,154.77,154.94,3895.0,144.3195,144.4967,144.2823,144.4407,3895.0
2021-12-27 11:00:00,155.0,155.04,154.88,154.99,11008.0,144.4967,144.534,144.3848,144.4873,11008.0
2021-12-27 11:05:00,154.89,155.0,154.83,155.0,2322.0,144.3941,144.4967,144.3382,144.4967,2322.0
2021-12-27 11:10:00,155.0,155.08,154.9,154.9,3942.0,144.4967,144.5712,144.4034,144.4034,3942.0
2021-12-27 11:15:00,154.93,155.05,154.88,155.01,1800.0,144.4314,144.5433,144.3848,144.506,1800.0
2021-12-27 11:20:00,155.01,155.08,154.88,155.04,6308.0,144.506,144.5712,144.3848,144.534,6308.0
2021-12-27 11:25:00,155.01,155.02,154.93,155.0,1020.0,144.506,144.5153,144.4314,144.4967,1020.0
2021-12-27 11:30:00,154.94,155.01,154.87,155.01,3952.0,144.4407,144.506,144.3755,144.506,3952.0
2021-12-27 11:35:00,155.0,155.06,154.98,155.06,1600.0,144.4967,144.5526,144.478,144.5526,1600.0
2021-12-27 11:40:00,155.06,155.06,154.95,155.03,1955.0,144.5526,144.5526,144.4501,144.5246,1955.0
2021-12-27 11:45:00,154.95,154.96,154.87,154.96,1477.0,144.4501,144.4594,144.3755,144.4594,1477.0
2021-12-27 11:50:00,154.95,155.04,154.95,155.0,3681.0,144.4501,144.534,144.4501,144.4967,3681.0
2021-12-27 11:55:00,155.03,155.03,154.92,154.95,2173.0,144.5246,144.5246,144.4221,144.4501,2173.0
2021-12-27 12:00:00,154.98,155.04,154.9,155.02,3281.0,144.478,144.534,144.4034,144.5153,3281.0
2021-12-27 12:05:00,155.02,155.14,155.02,155.13,4419.0,144.5153,144.6272,144.5153,144.6179,4419.0
2021-12-27 12:10:00,155.1,155.17,155.04,155.17,2309.0,144.5899,144.6552,144.534,144.6552,2309.0
2021-12-27 12:15:00,155.16,155.23,155.1,155.14,1920.0,144.6458,144.7111,144.5899,144.6272,1920.0
2021-12-27 12:20:00,155.2,155.29,155.15,155.28,3542.0,144.6831,144.767,144.6365,144.7577,3542.0
2021-12-27 12:25:00,155.28,155.29,155.18,155.22,3874.0,144.7577,144.767,144.6645,144.7018,3874.0
2021-12-27 12:30:00,155.22,155.3,155.2,155.25,2215.0,144.7018,144.7763,144.6831,144.7297,2215.0
2021-12-27 12:35:00,155.24,155.25,155.19,155.25,952.0,144.7204,144.7297,144.6738,144.7297,952.0
2021-12-27 12:40:00,155.36,155.46,155.34,155.46,3426.0,144.8323,144.9255,144.8136,144.9255,3426.0
2021-12-27 12:45:00,155.46,155.49,155.41,155.41,2067.0,144.9255,144.9535,144.8789,144.8789,2067.0
2021-12-27 12:50:00,155.38,155.4,155.36,155.4,1130.0,144.8509,144.8696,144.8323,144.8696,1130.0
2021-12-27 12:55:00,155.36,155.4,155.25,155.29,3144.0,144.8323,144.8696,144.7297,144.767,3144.0
2021-12-27 13:00:00,155.27,155.29,155.21,155.25,921.0,144.7484,144.767,144.6924,144.7297,921.0
2021-12-27 13:05:00,155.31,155.42,155.31,155.42,1212.0,144.7857,144.8882,144.7857,144.8882,1212.0
2021-12-27 13:10:00,155.39,155.44,155.32,155.38,2101.0,144.8602,144.9069,144.795,144.8509,2101.0
2021-12-27 13:15:00,155.39,155.39,155.33,155.38,1322.0,144.8602,144.8602,144.8043,144.8509,1322.0
2021-12-27 13:20:00,155.37,155.37,155.37,155.37,100.0,144.8416,144.8416,144.8416,144.8416,100.0
2021-12-27 13:25:00,155.42,155.5,155.3,155.3,6308.0,144.8882,144.9628,144.7763,144.7763,6308.0
2021-12-27 13:30:00,155.34,155.36,155.27,155.36,1651.0,144.8136,144.8323,144.7484,144.8323,1651.0
2021-12-27 13:35:00,155.35,155.39,155.31,155.37,1375.0,144.823,144.8602,144.7857,144.8416,1375.0
2021-12-27 13:40:00,155.29,155.47,155.29,155.47,1571.0,144.767,144.9348,144.767,144.9348,1571.0
2021-12-27 13:45:00,155.47,155.54,155.41,155.47,4555.0,144.9348,145.0001,144.8789,144.9348,4555.0
2021-12-27 13:50:00,155.42,155.54,155.42,155.52,3054.0,144.8882,145.0001,144.8882,144.9814,3054.0
2021-12-27 13:55:00,155.52,155.54,155.44,155.46,3349.0,144.9814,145.0001,144.9069,144.9255,3349.0
2021-12-27 14:00:00,155.5,155.5,155.38,155.42,1130.0,144.9628,144.9628,144.8509,144.8882,1130.0
2021-12-27 14:05:00,155.47,155.5,155.44,155.5,2846.0,144.9348,144.9628,144.9069,144.9628,2846.0
2021-12-27 14:10:00,155.52,155.52,155.43,155.49,1713.0,144.9814,144.9814,144.8975,144.9535,1713.0
2021-12-27 14:15:00,155.46,155.47,155.4,155.41,1813.0,144.9255,144.9348,144.8696,144.8789,1813.0
2021-12-27 14:20:00,155.42,155.49,155.42,155.49,824.0,144.8882,144.9535,144.8882,144.9535,824.0
2021-12-27 14:25:00,155.52,155.54,155.47,155.52,5656.0,144.9814,145.0001,144.9348,144.9814,5656.0
2021-12-27 14:30:00,155.54,155.62,155.54,155.6,1492.0,145.0001,145.0747,145.0001,145.056,1492.0
2021-12-27 14:35:00,155.58,155.62,155.48,155.52,3251.0,145.0374,145.0747,144.9441,144.9814,3251.0
2021-12-27 14:40:00,155.52,155.54,155.36,155.36,2190.0,144.9814,145.0001,144.8323,144.8323,2190.0
2021-12-27 14:45:00,155.33,155.43,155.3,155.3,2383.0,144.8043,144.8975,144.7763,144.7763,2383.0
2021-12-27 14:50:00,155.35,155.39,155.21,155.28,2398.0,144.823,144.8602,144.6924,144.7577,2398.0
2021-12-27 14:55:00,155.23,155.4,155.19,155.36,2486.0,144.7111,144.8696,144.6738,144.8323,2486.0
2021-12-27 15:00:00,155.36,155.45,155.33,155.45,3642.0,144.8323,144.9162,144.8043,144.9162,3642.0
2021-12-27 15:05:00,155.46,155.49,155.37,155.49,2503.0,144.9255,144.9535,144.8416,144.9535,2503.0
2021-12-27 15:10:00,155.41,155.41,155.35,155.38,1712.0,144.8789,144.8789,144.823,144.8509,1712.0
2021-12-27 15:15:00,155.37,155.46,155.33,155.46,2622.0,144.8416,144.9255,144.8043,144.9255,2622.0
2021-12-27 15:20:00,155.48,155.62,155.48,155.57,2919.0,144.9441,145.0747,144.9441,145.028,2919.0
2021-12-27 15:25:00,155.59,155.61,155.45,155.51,5999.0,145.0467,145.0653,144.9162,144.9721,5999.0
2021-12-27 15:30:00,155.5,155.7,155.5,155.68,5452.0,144.9628,145.1492,144.9628,145.1306,5452.0
2021-12-27 15:35:00,155.65,155.76,155.61,155.71,6189.0,145.1026,145.2052,145.0653,145.1586,6189.0
2021-12-27 15:40:00,155.68,155.86,155.67,155.8,14229.0,145.1306,145.2984,145.1213,145.2425,14229.0
2021-12-27 15:45:00,155.83,156.02,155.79,155.94,14912.0,145.2704,145.4476,145.2331,145.373,14912.0
2021-12-27 15:50:00,155.98,156.1,155.91,155.99,23885.0,145.4103,145.5221,145.345,145.4196,23885.0
2021-12-27 15:55:00,155.97,156.1,155.87,156.1,42799.0,145.4009,145.5221,145.3077,145.5221,42799.0
2021-12-28 09:30:00,156.03,157.24,156.03,157.24,12572.0,145.4569,146.5849,145.4569,146.5849,12572.0
2021-12-28 09:35:00,157.06,157.36,156.67,156.83,5942.0,146.4171,146.6967,146.0535,146.2027,5942.0
2021-12-28 09:40:00,156.97,157.22,156.84,156.91,5130.0,146.3332,146.5662,146.212,146.2772,5130.0
2021-12-28 09:45:00,156.91,157.24,156.83,156.83,3069.0,146.2772,146.5849,146.2027,146.2027,3069.0
2021-12-28 09:50:00,156.91,157.16,156.82,157.16,3527.0,146.2772,146.5103,146.1933,146.5103,3527.0
2021-12-28 09:55:00,157.22,157.22,156.85,157.21,2989.0,146.5662,146.5662,146.2213,146.5569,2989.0
2021-12-28 10:00:00,157.22,157.69,157.22,157.53,5344.0,146.5662,147.0044,146.5662,146.8552,5344.0
2021-12-28 10:05:00,157.58,157.58,157.42,157.42,1315.0,146.9018,146.9018,146.7527,146.7527,1315.0
2021-12-28 10:10:00,157.58,157.62,157.39,157.59,7937.0,146.9018,146.9391,146.7247,146.9112,7937.0
2021-12-28 10:15:00,157.5,157.55,157.36,157.55,5125.0,146.8273,146.8739,146.6967,146.8739,5125.0
2021-12-28 10:20:00,157.47,157.57,157.41,157.5,3121.0,146.7993,146.8925,146.7434,146.8273,3121.0
2021-12-28 10:25:00,157.46,157.57,157.41,157.43,2199.0,146.79,146.8925,146.7434,146.762,2199.0
2021-12-28 10:30:00,157.46,157.53,157.35,157.46,2366.0,146.79,146.8552,146.6874,146.79,2366.0
2021-12-28 10:35:00,157.36,157.37,157.17,157.37,2541.0,146.6967,146.7061,146.5196,146.7061,2541.0
2021-12-28 10:40:00,157.4,157.65,157.23,157.55,7451.0,146.734,146.9671,146.5756,146.8739,7451.0
2021-12-28 10:45:00,157.45,157.49,157.35,157.45,4980.0,146.7806,146.8179,146.6874,146.7806,4980.0
2021-12-28 10:50:00,157.39,157.43,157.17,157.17,1558.0,146.7247,146.762,146.5196,146.5196,1558.0
2021-12-28 10:55:00,157.12,157.3,157.11,157.22,2427.0,146.473,146.6408,146.4637,146.5662,2427.0
2021-12-28 11:00:00,157.18,157.22,157.07,157.09,2530.0,146.5289,146.5662,146.4264,146.445,2530.0
2021-12-28 11:05:00,157.1,157.24,157.05,157.24,1505.0,146.4544,146.5849,146.4078,146.5849,1505.0
2021-12-28 11:10:00,157.26,157.38,157.26,157.32,1522.0,146.6035,146.7154,146.6035,146.6595,1522.0
2021-12-28 11:15:00,157.36,157.46,157.28,157.35,4411.0,146.6967,146.79,146.6222,146.6874,4411.0
2021-12-28 11:20:00,157.38,157.48,157.38,157.47,960.0,146.7154,146.8086,146.7154,146.7993,960.0
2021-12-28 11:25:00,157.39,157.39,157.22,157.27,2649.0,146.7247,146.7247,146.5662,146.6128,2649.0
2021-12-28 11:30:00,157.34,157.58,157.33,157.58,6500.0,146.6781,146.9018,146.6688,146.9018,6500.0
2021-12-28 11:35:00,157.54,157.72,157.5,157.72,3261.0,146.8646,147.0324,146.8273,147.0324,3261.0
2021-12-28 11:40:00,157.64,157.66,157.56,157.61,2284.0,146.9578,146.9764,146.8832,146.9298,2284.0
2021-12-28 11:45:00,157.56,157.58,157.52,157.56,4138.0,146.8832,146.9018,146.8459,146.8832,4138.0
2021-12-28 11:50:00,157.63,157.74,157.59,157.67,3775.0,146.9485,147.051,146.9112,146.9857,3775.0
2021-12-28 11:55:00,157.62,157.66,157.57,157.63,675.0,146.9391,146.9764,146.8925,146.9485,675.0
2021-12-28 12:00:00,157.59,157.71,157.49,157.66,3792.0,146.9112,147.023,146.8179,146.9764,3792.0
2021-12-28 12:05:00,157.66,157.72,157.53,157.53,2114.0,146.9764,147.0324,146.8552,146.8552,2114.0
2021-12-28 12:10:00,157.52,157.52,157.45,157.47,1235.0,146.8459,146.8459,146.7806,146.7993,1235.0
2021-12-28 12:15:00,157.48,157.6,157.48,157.6,2187.0,146.8086,146.9205,146.8086,146.9205,2187.0
2021-12-28 12:20:00,157.58,157.62,157.53,157.54,2792.0,146.9018,146.9391,146.8552,146.8646,2792.0
2021-12-28 12:25:00,157.59,157.59,157.27,157.35,4028.0,146.9112,146.9112,146.6128,146.6874,4028.0
2021-12-28 12:30:00,157.31,157.31,157.07,157.16,4286.0,146.6501,146.6501,146.4264,146.5103,4286.0
2021-12-28 12:35:00,157.22,157.31,157.12,157.31,1571.0,146.5662,146.6501,146.473,146.6501,1571.0
2021-12-28 12:40:00,157.25,157.33,157.25,157.3,1300.0,146.5942,146.6688,146.5942,146.6408,1300.0
2021-12-28 12:45:00,157.35,157.35,157.15,157.17,1538.0,146.6874,146.6874,146.501,146.5196,1538.0
2021-12-28 12:50:00,157.24,157.36,157.24,157.28,2052.0,146.5849,146.6967,146.5849,146.6222,2052.0
2021-12-28 12:55:00,157.31,157.51,157.31,157.43,2251.0,146.6501,146.8366,146.6501,146.762,2251.0
2021-12-28 13:00:00,157.48,157.58,157.45,157.45,4963.0,146.8086,146.9018,146.7806,146.7806,4963.0
2021-12-28 13:05:00,157.47,157.52,157.46,157.52,903.0,146.7993,146.8459,146.79,146.8459,903.0
2021-12-28 13:10:00,157.47,157.53,157.44,157.53,817.0,146.7993,146.8552,146.7713,146.8552,817.0
2021-12-28 13:15:00,157.55,157.58,157.48,157.48,1526.0,146.8739,146.9018,146.8086,146.8086,1526.0
2021-12-28 13:20:00,157.47,157.52,157.43,157.47,1530.0,146.7993,146.8459,146.762,146.7993,1530.0
2021-12-28 13:25:00,157.53,157.55,157.43,157.43,1584.0,146.8552,146.8739,146.762,146.762,1584.0
2021-12-28 13:30:00,157.5,157.52,157.43,157.43,800.0,146.8273,146.8459,146.762,146.762,800.0
2021-12-28 13:35:00,157.51,157.52,157.29,157.31,3186.0,146.8366,146.8459,146.6315,146.6501,3186.0
2021-12-28 13:40:00,157.29,157.46,157.29,157.45,2901.0,146.6315,146.79,146.6315,146.7806,2901.0
2021-12-28 13:45:00,157.47,157.47,157.37,157.38,1441.0,146.7993,146.7993,146.7061,146.7154,1441.0
2021-12-28 13:50:00,157.42,157.5,157.39,157.5,2446.0,146.7527,146.8273,146.7247,146.8273,2446.0
2021-12-28 13:55:00,157.5,157.55,157.45,157.45,5778.0,146.8273,146.8739,146.7806,146.7806,5778.0
2021-12-28 14:00:00,157.45,157.49,157.32,157.36,3455.0,146.7806,146.8179,146.6595,146.6967,3455.0
2021-12-28 14:05:00,157.35,157.44,157.35,157.35,1766.0,146.6874,146.7713,146.6874,146.6874,1766.0
2021-12-28 14:10:00,157.34,157.34,157.34,157.34,369.0,146.6781,146.6781,146.6781,146.6781,369.0
2021-12-28 14:15:00,157.36,157.54,157.34,157.39,4232.0,146.6967,146.8646,146.6781,146.7247,4232.0
2021-12-28 14:20:00,157.39,157.46,157.34,157.44,4130.0,146.7247,146.79,146.6781,146.7713,4130.0
2021-12-28 14:25:00,157.38,157.4,157.28,157.29,2346.0,146.7154,146.734,146.6222,146.6315,2346.0
2021-12-28 14:30:00,157.28,157.3,157.18,157.18,4114.0,146.6222,146.6408,146.5289,146.5289,4114.0
2021-12-28 14:35:00,157.17,157.18,157.08,157.14,2184.0,146.5196,146.5289,146.4357,146.4917,2184.0
2021-12-28 14:40:00,157.1,157.18,157.08,157.15,2231.0,146.4544,146.5289,146.4357,146.501,2231.0
2021-12-28 14:45:00,157.19,157.34,157.19,157.29,6453.0,146.5383,146.6781,146.5383,146.6315,6453.0
2021-12-28 14:50:00,157.27,157.4,157.21,157.34,3292.0,146.6128,146.734,146.5569,146.6781,3292.0
2021-12-28 14:55:00,157.38,157.46,157.3,157.39,3551.0,146.7154,146.79,146.6408,146.7247,3551.0
2021-12-28 15:00:00,157.41,157.43,157.32,157.4,2597.0,146.7434,146.762,146.6595,146.734,2597.0
2021-12-28 15:05:00,157.44,157.49,157.38,157.48,2444.0,146.7713,146.8179,146.7154,146.8086,2444.0
2021-12-28 15:10:00,157.46,157.5,157.33,157.37,8334.0,146.79,146.8273,146.6688,146.7061,8334.0
2021-12-28 15:15:00,157.37,157.41,157.24,157.27,3176.0,146.7061,146.7434,146.5849,146.6128,3176.0
2021-12-28 15:20:00,157.32,157.39,157.28,157.31,2089.0,146.6595,146.7247,146.6222,146.6501,2089.0
2021-12-28 15:25:00,157.34,157.52,157.28,157.44,5000.0,146.6781,146.8459,146.6222,146.7713,5000.0
2021-12-28 15:30:00,157.43,157.51,157.07,157.24,7167.0,146.762,146.8366,146.4264,146.5849,7167.0
2021-12-28 15:35:00,157.28,157.3,157.21,157.3,3329.0,146.6222,146.6408,146.5569,146.6408,3329.0
2021-12-28 15:40:00,157.3,157.5,157.29,157.4,11236.0,146.6408,146.8273,146.6315,146.734,11236.0
2021-12-28 15:45:00,157.42,157.52,157.38,157.46,14486.0,146.7527,146.8459,146.7154,146.79,14486.0
2021-12-28 15:50:00,157.43,157.46,157.09,157.17,11261.0,146.762,146.79,146.445,146.5196,11261.0
2021-12-28 15:55:00,157.17,157.2,157.07,157.16,44107.0,146.5196,146.5476,146.4264,146.5103,44107.0
2021-12-29 09:30:00,157.65,158.0,157.65,158.0,6474.0,146.9671,147.2934,146.9671,147.2934,6474.0
2021-12-29 09:35:00,157.88,158.0,157.48,157.48,4656.0,147.1815,147.2934,146.8086,146.8086,4656.0
2021-12-29 09:40:00,157.57,157.93,157.49,157.54,2500.0,146.8925,147.2281,146.8179,146.8646,2500.0
2021-12-29 09:45:00,157.49,157.58,157.31,157.44,2333.0,146.8179,146.9018,146.6501,146.7713,2333.0
2021-12-29 09:50:00,157.5,157.5,157.22,157.42,4044.0,146.8273,146.8273,146.5662,146.7527,4044.0
2021-12-29 09:55:00,157.48,157.48,157.15,157.33,1882.0,146.8086,146.8086,146.501,146.6688,1882.0
2021-12-29 10:00:00,157.29,157.45,157.29,157.31,1982.0,146.6315,146.7806,146.6315,146.6501,1982.0
2021-12-29 10:05:00,157.3,157.5,157.28,157.46,3189.0,146.6408,146.8273,146.6222,146.79,3189.0
2021-12-29 10:10:00,157.51,157.55,157.2,157.37,1608.0,146.8366,146.8739,146.5476,146.7061,1608.0
2021-12-29 10:15:00,157.5,157.71,157.27,157.71,4602.0,146.8273,147.023,146.6128,147.023,4602.0
2021-12-29 10:20:00,157.76,157.83,157.65,157.83,996.0,147.0696,147.1349,146.9671,147.1349,996.0
2021-12-29 10:25:00,157.83,157.95,157.56,157.64,2647.0,147.1349,147.2468,146.8832,146.9578,2647.0
2021-12-29 10:30:00,157.75,157.91,157.54,157.54,2653.0,147.0603,147.2095,146.8646,146.8646,2653.0
2021-12-29 10:35:00,157.68,157.68,157.58,157.68,601.0,146.9951,146.9951,146.9018,146.9951,601.0
2021-12-29 10:40:00,157.64,157.89,157.64,157.77,3583.0,146.9578,147.1908,146.9578,147.079,3583.0
2021-12-29 10:45:00,157.79,157.95,157.68,157.7,2646.0,147.0976,147.2468,146.9951,147.0137,2646.0
2021-12-29 10:50:00,157.78,157.78,157.55,157.55,3269.0,147.0883,147.0883,146.8739,146.8739,3269.0
2021-12-29 10:55:00,157.52,157.64,157.47,157.64,2100.0,146.8459,146.9578,146.7993,146.9578,2100.0
2021-12-29 11:00:00,157.62,157.63,157.48,157.49,1798.0,146.9391,146.9485,146.8086,146.8179,1798.0
2021-12-29 11:05:00,157.45,157.47,157.2,157.34,2343.0,146.7806,146.7993,146.5476,146.6781,2343.0
2021-12-29 11:10:00,157.37,157.4,157.31,157.37,2644.0,146.7061,146.734,146.6501,146.7061,2644.0
2021-12-29 11:15:00,157.41,157.64,157.41,157.54,3907.0,146.7434,146.9578,146.7434,146.8646,3907.0
2021-12-29 11:20:00,157.51,157.58,157.51,157.52,909.0,146.8366,146.9018,146.8366,146.8459,909.0
2021-12-29 11:25:00,157.54,157.57,157.38,157.41,2451.0,146.8646,146.8925,146.7154,146.7434,2451.0
2021-12-29 11:30:00,157.45,157.5,157.39,157.5,1826.0,146.7806,146.8273,146.7247,146.8273,1826.0
2021-12-29 11:35:00,157.49,157.61,157.48,157.59,1926.0,146.8179,146.9298,146.8086,146.9112,1926.0
2021-12-29 11:40:00,157.55,157.56,157.45,157.49,1799.0,146.8739,146.8832,146.7806,146.8179,1799.0
2021-12-29 11:45:00,157.47,157.48,157.39,157.41,1594.0,146.7993,146.8086,146.7247,146.7434,1594.0
2021-12-29 11:50:00,157.44,157.48,157.43,157.45,1702.0,146.7713,146.8086,146.762,146.7806,1702.0
2021-12-29 11:55:00,157.47,157.61,157.43,157.46,4004.0,146.7993,146.9298,146.762,146.79,4004.0
2021-12-29 12:00:00,157.5,157.51,157.44,157.44,1457.0,146.8273,146.8366,146.7713,146.7713,1457.0
2021-12-29 12:05:00,157.44,157.44,157.34,157.37,1022.0,146.7713,146.7713,146.6781,146.7061,1022.0
2021-12-29 12:10:00,157.33,157.36,157.22,157.22,1680.0,146.6688,146.6967,146.5662,146.5662,1680.0
2021-12-29 12:15:00,157.25,157.25,157.17,157.24,530.0,146.5942,146.5942,146.5196,146.5849,530.0
2021-12-29 12:20:00,157.26,157.31,157.21,157.21,1674.0,146.6035,146.6501,146.5569,146.5569,1674.0
2021-12-29 12:25:00,157.22,157.29,157.18,157.29,1659.0,146.5662,146.6315,146.5289,146.6315,1659.0
2021-12-29 12:30:00,157.33,157.53,157.33,157.49,1048.0,146.6688,146.8552,146.6688,146.8179,1048.0
2021-12-29 12:35:00,157.61,157.63,157.55,157.61,2720.0,146.9298,146.9485,146.8739,146.9298,2720.0
2021-12-29 12:40:00,157.56,157.56,157.56,157.56,526.0,146.8832,146.8832,146.8832,146.8832,526.0
2021-12-29 12:45:00,157.53,157.61,157.5,157.56,3737.0,146.8552,146.9298,146.8273,146.8832,3737.0
2021-12-29 12:50:00,157.57,157.57,157.45,157.5,3451.0,146.8925,146.8925,146.7806,146.8273,3451.0
2021-12-29 12:55:00,157.52,157.52,157.46,157.46,1890.0,146.8459,146.8459,146.79,146.79,1890.0
2021-12-29 13:00:00,157.44,157.6,157.44,157.5,2092.0,146.7713,146.9205,146.7713,146.8273,2092.0
2021-12-29 13:05:00,157.5,157.56,157.47,157.56,1451.0,146.8273,146.8832,146.7993,146.8832,1451.0
2021-12-29 13:10:00,157.57,157.57,157.5,157.53,3285.0,146.8925,146.8925,146.8273,146.8552,3285.0
2021-12-29 13:15:00,157.53,157.53,157.5,157.5,2176.0,146.8552,146.8552,146.8273,146.8273,2176.0
2021-12-29 13:20:00,157.52,157.52,157.48,157.49,525.0,146.8459,146.8459,146.8086,146.8179,525.0
2021-12-29 13:25:00,157.48,157.49,157.46,157.46,712.0,146.8086,146.8179,146.79,146.79,712.0
2021-12-29 13:30:00,157.46,157.55,157.46,157.54,2201.0,146.79,146.8739,146.79,146.8646,2201.0
2021-12-29 13:35:00,157.52,157.52,157.37,157.39,2680.0,146.8459,146.8459,146.7061,146.7247,2680.0
2021-12-29 13:40:00,157.4,157.4,157.32,157.37,1687.0,146.734,146.734,146.6595,146.7061,1687.0
2021-12-29 13:45:00,157.35,157.4,157.34,157.39,2110.0,146.6874,146.734,146.6781,146.7247,2110.0
2021-12-29 13:50:00,157.44,157.46,157.42,157.43,1229.0,146.7713,146.79,146.7527,146.762,1229.0
2021-12-29 13:55:00,157.42,157.43,157.37,157.41,2298.0,146.7527,146.762,146.7061,146.7434,2298.0
2021-12-29 14:00:00,157.39,157.39,157.23,157.23,3485.0,146.7247,146.7247,146.5756,146.5756,3485.0
2021-12-29 14:05:00,157.25,157.31,157.22,157.28,2030.0,146.5942,146.6501,146.5662,146.6222,2030.0
2021-12-29 14:10:00,157.3,157.3,157.23,157.28,1752.0,146.6408,146.6408,146.5756,146.6222,1752.0
2021-12-29 14:15:00,157.3,157.41,157.3,157.41,2153.0,146.6408,146.7434,146.6408,146.7434,2153.0
2021-12-29 14:20:00,157.36,157.36,157.21,157.22,1990.0,146.6967,146.6967,146.5569,146.5662,1990.0
2021-12-29 14:25:00,157.21,157.21,157.13,157.19,1783.0,146.5569,146.5569,146.4823,146.5383,1783.0
2021-12-29 14:30:00,157.21,157.24,157.16,157.16,2194.0,146.5569,146.5849,146.5103,146.5103,2194.0
2021-12-29 14:35:00,157.18,157.22,157.14,157.19,2391.0,146.5289,146.5662,146.4917,146.5383,2391.0
2021-12-29 14:40:00,157.15,157.18,157.14,157.18,1528.0,146.501,146.5289,146.4917,146.5289,1528.0
2021-12-29 14:45:00,157.18,157.22,157.12,157.15,1983.0,146.5289,146.5662,146.473,146.501,1983.0
2021-12-29 14:50:00,157.19,157.24,157.13,157.2,3370.0,146.5383,146.5849,146.4823,146.5476,3370.0
2021-12-29 14:55:00,157.21,157.32,157.2,157.27,4300.0,146.5569,146.6595,146.5476,146.6128,4300.0
2021-12-29 15:00:00,157.32,157.48,157.31,157.45,2252.0,146.6595,146.8086,146.6501,146.7806,2252.0
2021-12-29 15:05:00,157.45,157.52,157.39,157.51,4381.0,146.7806,146.8459,146.7247,146.8366,4381.0
2021-12-29 15:10:00,157.52,157.54,157.4,157.43,4502.0,146.8459,146.8646,146.734,146.762,4502.0
2021-12-29 15:15:00,157.46,157.54,157.43,157.54,4119.0,146.79,146.8646,146.762,146.8646,4119.0
2021-12-29 15:20:00,157.52,157.6,157.51,157.55,4910.0,146.8459,146.9205,146.8366,146.8739,4910.0
2021-12-29 15:25:00,157.52,157.57,157.5,157.57,9204.0,146.8459,146.8925,146.8273,146.8925,9204.0
2021-12-29 15:30:00,157.59,157.59,157.42,157.48,13678.0,146.9112,146.9112,146.7527,146.8086,13678.0
2021-12-29 15:35:00,157.5,157.55,157.44,157.46,9609.0,146.8273,146.8739,146.7713,146.79,9609.0
2021-12-29 15:40:00,157.45,157.61,157.44,157.59,14430.0,146.7806,146.9298,146.7713,146.9112,14430.0
2021-12-29 15:45:00,157.6,157.86,157.6,157.81,30978.0,146.9205,147.1629,146.9205,147.1163,30978.0
2021-12-29 15:50:00,157.82,157.88,157.67,157.76,27880.0,147.1256,147.1815,146.9857,147.0696,27880.0
2021-12-29 15:55:00,157.75,157.75,157.44,157.49,59478.0,147.0603,147.0603,146.7713,146.8179,59478.0
2021-12-30 09:30:00,157.86,158.0,157.12,158.0,9803.0,147.1629,147.2934,146.473,147.2934,9803.0
2021-12-30 09:35:00,158.3,158.42,158.08,158.08,9327.0,147.5731,147.6849,147.368,147.368,9327.0
2021-12-30 09:40:00,158.18,158.41,157.98,158.3,1427.0,147.4612,147.6756,147.2747,147.5731,1427.0
2021-12-30 09:45:00,158.25,158.3,157.87,158.3,3341.0,147.5264,147.5731,147.1722,147.5731,3341.0
2021-12-30 09:50:00,158.06,158.08,157.87,158.0,1175.0,147.3493,147.368,147.1722,147.2934,1175.0
2021-12-30 09:55:00,158.15,158.15,157.63,157.95,3182.0,147.4332,147.4332,146.9485,147.2468,3182.0
2021-12-30 10:00:00,157.97,157.97,157.66,157.86,1160.0,147.2654,147.2654,146.9764,147.1629,1160.0
2021-12-30 10:05:00,157.76,157.89,157.6,157.75,709.0,147.0696,147.1908,146.9205,147.0603,709.0
2021-12-30 10:10:00,157.75,157.99,157.73,157.73,1811.0,147.0603,147.2841,147.0417,147.0417,1811.0
2021-12-30 10:15:00,157.78,157.95,157.69,157.79,3208.0,147.0883,147.2468,147.0044,147.0976,3208.0
2021-12-30 10:20:00,157.69,157.81,157.57,157.69,1201.0,147.0044,147.1163,146.8925,147.0044,1201.0
2021-12-30 10:25:00,157.76,157.78,157.48,157.55,2220.0,147.0696,147.0883,146.8086,146.8739,2220.0
2021-12-30 10:30:00,157.59,157.76,157.53,157.76,2238.0,146.9112,147.0696,146.8552,147.0696,2238.0
2021-12-30 10:35:00,157.67,157.74,157.4,157.4,3225.0,146.9857,147.051,146.734,146.734,3225.0
2021-12-30 10:40:00,157.45,157.62,157.45,157.56,922.0,146.7806,146.9391,146.7806,146.8832,922.0
2021-12-30 10:45:00,157.51,157.55,157.35,157.43,3350.0,146.8366,146.8739,146.6874,146.762,3350.0
2021-12-30 10:50:00,157.46,157.59,157.39,157.39,6377.0,146.79,146.9112,146.7247,146.7247,6377.0
2021-12-30 10:55:00,157.39,157.5,157.32,157.5,1372.0,146.7247,146.8273,146.6595,146.8273,1372.0
2021-12-30 11:00:00,157.47,157.57,157.4,157.55,2050.0,146.7993,146.8925,146.734,146.8739,2050.0
2021-12-30 11:05:00,157.56,157.63,157.42,157.55,1200.0,146.8832,146.9485,146.7527,146.8739,1200.0
2021-12-30 11:10:00,157.49,157.49,157.39,157.43,1200.0,146.8179,146.8179,146.7247,146.762,1200.0
2021-12-30 11:15:00,157.37,157.39,157.16,157.17,5250.0,146.7061,146.7247,146.5103,146.5196,5250.0
2021-12-30 11:20:00,157.22,157.37,157.22,157.27,2895.0,146.5662,146.7061,146.5662,146.6128,2895.0
2021-12-30 11:25:00,157.26,157.39,157.22,157.27,1812.0,146.6035,146.7247,146.5662,146.6128,1812.0
2021-12-30 11:30:00,157.34,157.6,157.32,157.6,1466.0,146.6781,146.9205,146.6595,146.9205,1466.0
2021-12-30 11:35:00,157.49,157.56,157.34,157.34,1232.0,146.8179,146.8832,146.6781,146.6781,1232.0
2021-12-30 11:40:00,157.42,157.45,157.3,157.36,1585.0,146.7527,146.7806,146.6408,146.6967,1585.0
2021-12-30 11:45:00,157.3,157.34,157.3,157.34,702.0,146.6408,146.6781,146.6408,146.6781,702.0
2021-12-30 11:50:00,157.35,157.4,157.23,157.39,1007.0,146.6874,146.734,146.5756,146.7247,1007.0
2021-12-30 11:55:00,157.43,157.5,157.43,157.47,1025.0,146.762,146.8273,146.762,146.7993,1025.0
2021-12-30 12:00:00,157.3,157.38,157.26,157.36,600.0,146.6408,146.7154,146.6035,146.6967,600.0
2021-12-30 12:05:00,157.28,157.34,157.24,157.29,700.0,146.6222,146.6781,146.5849,146.6315,700.0
2021-12-30 12:10:00,157.31,157.32,157.16,157.18,1413.0,146.6501,146.6595,146.5103,146.5289,1413.0
2021-12-30 12:15:00,157.22,157.26,157.12,157.12,1867.0,146.5662,146.6035,146.473,146.473,1867.0
2021-12-30 12:20:00,157.1,157.1,157.09,157.09,647.0,146.4544,146.4544,146.445,146.445,647.0
2021-12-30 12:25:00,157.14,157.19,157.12,157.19,490.0,146.4917,146.5383,146.473,146.5383,490.0
2021-12-30 12:30:00,157.09,157.2,157.09,157.17,968.0,146.445,146.5476,146.445,146.5196,968.0
2021-12-30 12:35:00,157.11,157.12,157.0,157.12,1220.0,146.4637,146.473,146.3611,146.473,1220.0
2021-12-30 12:40:00,157.12,157.12,157.09,157.09,246.0,146.473,146.473,146.445,146.445,246.0
2021-12-30 12:45:00,157.11,157.15,157.08,157.14,911.0,146.4637,146.501,146.4357,146.4917,911.0
2021-12-30 12:50:00,157.08,157.2,157.03,157.09,1506.0,146.4357,146.5476,146.3891,146.445,1506.0
2021-12-30 12:55:00,157.16,157.28,157.13,157.28,401.0,146.5103,146.6222,146.4823,146.6222,401.0
2021-12-30 13:00:00,157.26,157.37,157.22,157.37,2370.0,146.6035,146.7061,146.5662,146.7061,2370.0
2021-12-30 13:05:00,157.32,157.36,157.3,157.3,755.0,146.6595,146.6967,146.6408,146.6408,755.0
2021-12-30 13:10:00,157.23,157.32,157.23,157.28,1101.0,146.5756,146.6595,146.5756,146.6222,1101.0
2021-12-30 13:15:00,157.24,157.24,157.18,157.21,900.0,146.5849,146.5849,146.5289,146.5569,900.0
2021-12-30 13:20:00,157.19,157.2,157.07,157.08,1417.0,146.5383,146.5476,146.4264,146.4357,1417.0
2021-12-30 13:25:00,157.04,157.07,157.0,157.0,693.0,146.3984,146.4264,146.3611,146.3611,693.0
2021-12-30 13:30:00,157.05,157.05,156.98,157.01,900.0,146.4078,146.4078,146.3425,146.3705,900.0
2021-12-30 13:35:00,157.0,157.05,156.97,157.03,1119.0,146.3611,146.4078,146.3332,146.3891,1119.0
2021-12-30 13:40:00,157.04,157.04,157.04,157.04,200.0,146.3984,146.3984,146.3984,146.3984,200.0
2021-12-30 13:45:00,157.01,157.21,156.97,157.21,805.0,146.3705,146.5569,146.3332,146.5569,805.0
2021-12-30 13:50:00,157.17,157.2,157.14,157.14,1072.0,146.5196,146.5476,146.4917,146.4917,1072.0
2021-12-30 13:55:00,157.11,157.16,157.05,157.08,3013.0,146.4637,146.5103,146.4078,146.4357,3013.0
2021-12-30 14:00:00,157.14,157.15,157.02,157.02,1194.0,146.4917,146.501,146.3798,146.3798,1194.0
2021-12-30 14:05:00,157.07,157.13,157.07,157.1,798.0,146.4264,146.4823,146.4264,146.4544,798.0
2021-12-30 14:10:00,157.14,157.14,157.04,157.08,1282.0,146.4917,146.4917,146.3984,146.4357,1282.0
2021-12-30 14:15:00,157.04,157.1,156.99,157.1,1471.0,146.3984,146.4544,146.3518,146.4544,1471.0
2021-12-30 14:20:00,157.15,157.23,157.14,157.19,2357.0,146.501,146.5756,146.4917,146.5383,2357.0
2021-12-30 14:25:00,157.2,157.23,157.14,157.14,3133.0,146.5476,146.5756,146.4917,146.4917,3133.0
2021-12-30 14:30:00,157.13,157.2,157.12,157.2,1100.0,146.4823,146.5476,146.473,146.5476,1100.0
2021-12-30 14:35:00,157.2,157.22,157.15,157.18,1634.0,146.5476,146.5662,146.501,146.5289,1634.0
2021-12-30 14:40:00,157.16,157.19,157.13,157.16,1452.0,146.5103,146.5383,146.4823,146.5103,1452.0
2021-12-30 14:45:00,157.16,157.17,157.1,157.12,1645.0,146.5103,146.5196,146.4544,146.473,1645.0
2021-12-30 14:50:00,157.08,157.17,157.08,157.17,829.0,146.4357,146.5196,146.4357,146.5196,829.0
2021-12-30 14:55:00,157.18,157.21,157.1,157.13,2012.0,146.5289,146.5569,146.4544,146.4823,2012.0
2021-12-30 15:00:00,157.08,157.11,156.98,157.11,910.0,146.4357,146.4637,146.3425,146.4637,910.0
2021-12-30 15:05:00,157.13,157.14,157.06,157.06,404.0,146.4823,146.4917,146.4171,146.4171,404.0
2021-12-30 15:10:00,157.09,157.11,157.05,157.05,2176.0,146.445,146.4637,146.4078,146.4078,2176.0
2021-12-30 15:15:00,157.03,157.12,157.01,157.12,1707.0,146.3891,146.473,146.3705,146.473,1707.0
2021-12-30 15:20:00,157.04,157.12,157.04,157.04,2602.0,146.3984,146.473,146.3984,146.3984,2602.0
2021-12-30 15:25:00,157.03,157.15,157.01,157.09,1783.0,146.3891,146.501,146.3705,146.445,1783.0
2021-12-30 15:30:00,157.14,157.15,156.98,157.03,4573.0,146.4917,146.501,146.3425,146.3891,4573.0
2021-12-30 15:35:00,156.99,157.13,156.97,157.13,2725.0,146.3518,146.4823,146.3332,146.4823,2725.0
2021-12-30 15:40:00,157.16,157.17,157.01,157.08,2833.0,146.5103,146.5196,146.3705,146.4357,2833.0
2021-12-30 15:45:00,157.11,157.19,156.97,157.01,6767.0,146.4637,146.5383,146.3332,146.3705,6767.0
2021-12-30 15:50:00,156.99,157.05,156.72,156.95,16984.0,146.3518,146.4078,146.1001,146.3145,16984.0
2021-12-30 15:55:00,156.96,157.0,156.71,156.87,42799.0,146.3239,146.3611,146.0908,146.24,42799.0
2021-12-31 09:30:00,156.53,156.86,156.27,156.86,9362.0,145.923,146.2306,145.6806,146.2306,9362.0
2021-12-31 09:35:00,156.87,157.04,156.86,157.04,626.0,146.24,146.3984,146.2306,146.3984,626.0
2021-12-31 09:40:00,156.88,156.89,156.66,156.66,914.0,146.2493,146.2586,146.0442,146.0442,914.0
2021-12-31 09:45:00,156.75,156.82,156.72,156.72,300.0,146.1281,146.1933,146.1001,146.1001,300.0
2021-12-31 09:50:00,156.51,156.87,156.51,156.67,3158.0,145.9043,146.24,145.9043,146.0535,3158.0
2021-12-31 09:55:00,156.68,156.74,156.51,156.52,3120.0,146.0628,146.1188,145.9043,145.9137,3120.0
2021-12-31 10:00:00,156.67,156.84,156.39,156.84,2278.0,146.0535,146.212,145.7925,146.212,2278.0
2021-12-31 10:05:00,156.93,157.07,156.76,156.8,2576.0,146.2959,146.4264,146.1374,146.1747,2576.0
2021-12-31 10:10:00,156.82,156.82,156.56,156.56,1097.0,146.1933,146.1933,145.951,145.951,1097.0
2021-12-31 10:15:00,156.42,156.5,156.28,156.39,1507.0,145.8204,145.895,145.6899,145.7925,1507.0
2021-12-31 10:20:00,156.28,156.44,156.28,156.44,1733.0,145.6899,145.8391,145.6899,145.8391,1733.0
2021-12-31 10:25:00,156.33,156.54,156.33,156.48,2065.0,145.7365,145.9323,145.7365,145.8764,2065.0
2021-12-31 10:30:00,156.47,156.47,156.27,156.39,3838.0,145.8671,145.8671,145.6806,145.7925,3838.0
2021-12-31 10:35:00,156.36,156.38,156.22,156.27,2988.0,145.7645,145.7832,145.634,145.6806,2988.0
2021-12-31 10:40:00,156.2,156.3,156.11,156.28,1851.0,145.6154,145.7086,145.5315,145.6899,1851.0
2021-12-31 10:45:00,156.29,156.36,156.23,156.27,2797.0,145.6993,145.7645,145.6433,145.6806,2797.0
2021-12-31 10:50:00,156.36,156.51,156.35,156.46,3710.0,145.7645,145.9043,145.7552,145.8577,3710.0
2021-12-31 10:55:00,156.37,156.63,156.31,156.62,2442.0,145.7738,146.0162,145.7179,146.0069,2442.0
2021-12-31 11:00:00,156.63,156.8,156.47,156.47,2134.0,146.0162,146.1747,145.8671,145.8671,2134.0
2021-12-31 11:05:00,156.49,156.6,156.49,156.53,2392.0,145.8857,145.9882,145.8857,145.923,2392.0
2021-12-31 11:10:00,156.53,156.93,156.53,156.78,9185.0,145.923,146.2959,145.923,146.1561,9185.0
2021-12-31 11:15:00,156.82,156.93,156.8,156.86,2548.0,146.1933,146.2959,146.1747,146.2306,2548.0
2021-12-31 11:20:00,156.79,156.81,156.71,156.77,6467.0,146.1654,146.184,146.0908,146.1467,6467.0
2021-12-31 11:25:00,156.73,156.77,156.54,156.6,2557.0,146.1094,146.1467,145.9323,145.9882,2557.0
2021-12-31 11:30:00,156.63,156.72,156.58,156.68,3445.0,146.0162,146.1001,145.9696,146.0628,3445.0
2021-12-31 11:35:00,156.71,156.76,156.68,156.71,1726.0,146.0908,146.1374,146.0628,146.0908,1726.0
2021-12-31 11:40:00,156.75,156.84,156.66,156.74,3386.0,146.1281,146.212,146.0442,146.1188,3386.0
2021-12-31 11:45:00,156.71,156.71,156.52,156.52,1602.0,146.0908,146.0908,145.9137,145.9137,1602.0
2021-12-31 11:50:00,156.62,156.72,156.55,156.56,3369.0,146.0069,146.1001,145.9416,145.951,3369.0
2021-12-31 11:55:00,156.51,156.52,156.42,156.43,3209.0,145.9043,145.9137,145.8204,145.8298,3209.0
2021-12-31 12:00:00,156.41,156.46,156.37,156.41,2662.0,145.8111,145.8577,145.7738,145.8111,2662.0
2021-12-31 12:05:00,156.45,156.63,156.4,156.63,1898.0,145.8484,146.0162,145.8018,146.0162,1898.0
2021-12-31 12:10:00,156.58,156.62,156.53,156.58,1513.0,145.9696,146.0069,145.923,145.9696,1513.0
2021-12-31 12:15:00,156.48,156.48,156.38,156.38,1653.0,145.8764,145.8764,145.7832,145.7832,1653.0
2021-12-31 12:20:00,156.46,156.46,156.39,156.44,1855.0,145.8577,145.8577,145.7925,145.8391,1855.0
2021-12-31 12:25:00,156.43,156.51,156.4,156.47,6635.0,145.8298,145.9043,145.8018,145.8671,6635.0
2021-12-31 12:30:00,156.42,156.42,156.33,156.35,1014.0,145.8204,145.8204,145.7365,145.7552,1014.0
2021-12-31 12:35:00,156.39,156.62,156.39,156.62,1817.0,145.7925,146.0069,145.7925,146.0069,1817.0
2021-12-31 12:40:00,156.62,156.79,156.57,156.72,2082.0,146.0069,146.1654,145.9603,146.1001,2082.0
2021-12-31 12:45:00,156.69,156.86,156.63,156.86,3299.0,146.0721,146.2306,146.0162,146.2306,3299.0
2021-12-31 12:50:00,156.86,156.86,156.78,156.86,2718.0,146.2306,146.2306,146.1561,146.2306,2718.0
2021-12-31 12:55:00,156.8,157.03,156.8,157.0,5723.0,146.1747,146.3891,146.1747,146.3611,5723.0
2021-12-31 13:00:00,156.96,157.02,156.91,156.92,2300.0,146.3239,146.3798,146.2772,146.2866,2300.0
2021-12-31 13:05:00,156.96,157.06,156.96,157.03,2283.0,146.3239,146.4171,146.3239,146.3891,2283.0
2021-12-31 13:10:00,157.05,157.09,156.99,157.02,5662.0,146.4078,146.445,146.3518,146.3798,5662.0
2021-12-31 13:15:00,157.01,157.03,156.84,156.87,4484.0,146.3705,146.3891,146.212,146.24,4484.0
2021-12-31 13:20:00,156.85,156.92,156.84,156.84,3154.0,146.2213,146.2866,146.212,146.212,3154.0
2021-12-31 13:25:00,156.83,156.88,156.79,156.79,3012.0,146.2027,146.2493,146.1654,146.1654,3012.0
2021-12-31 13:30:00,156.84,156.98,156.84,156.91,2301.0,146.212,146.3425,146.212,146.2772,2301.0
2021-12-31 13:35:00,156.94,156.95,156.88,156.89,1654.0,146.3052,146.3145,146.2493,146.2586,1654.0
2021-12-31 13:40:00,156.89,156.94,156.83,156.94,3473.0,146.2586,146.3052,146.2027,146.3052,3473.0
2021-12-31 13:45:00,156.94,157.01,156.87,157.01,4537.0,146.3052,146.3705,146.24,146.3705,4537.0
2021-12-31 13:50:00,156.98,157.07,156.98,157.03,2424.0,146.3425,146.4264,146.3425,146.3891,2424.0
2021-12-31 13:55:00,157.07,157.08,156.97,157.03,5920.0,146.4264,146.4357,146.3332,146.3891,5920.0
2021-12-31 14:00:00,157.03,157.04,156.96,157.03,700.0,146.3891,146.3984,146.3239,146.3891,700.0
2021-12-31 14:05:00,157.02,157.11,157.02,157.03,3926.0,146.3798,146.4637,146.3798,146.3891,3926.0
2021-12-31 14:10:00,157.0,157.03,156.91,156.92,2744.0,146.3611,146.3891,146.2772,146.2866,2744.0
2021-12-31 14:15:00,156.94,156.94,156.71,156.77,1801.0,146.3052,146.3052,146.0908,146.1467,1801.0
2021-12-31 14:20:00,156.79,156.8,156.71,156.71,1076.0,146.1654,146.1747,146.0908,146.0908,1076.0
2021-12-31 14:25:00,156.69,156.77,156.69,156.77,2951.0,146.0721,146.1467,146.0721,146.1467,2951.0
2021-12-31 14:30:00,156.77,156.84,156.77,156.77,1736.0,146.1467,146.212,146.1467,146.1467,1736.0
2021-12-31 14:35:00,156.73,156.75,156.68,156.7,2129.0,146.1094,146.1281,146.0628,146.0815,2129.0
2021-12-31 14:40:00,156.67,156.69,156.62,156.62,1241.0,146.0535,146.0721,146.0069,146.0069,1241.0
2021-12-31 14:45:00,156.55,156.68,156.55,156.59,7553.0,145.9416,146.0628,145.9416,145.9789,7553.0
2021-12-31 14:50:00,156.65,156.71,156.62,156.66,1300.0,146.0349,146.0908,146.0069,146.0442,1300.0
2021-12-31 14:55:00,156.69,156.7,156.6,156.64,2853.0,146.0721,146.0815,145.9882,146.0255,2853.0
2021-12-31 15:00:00,156.72,156.82,156.69,156.82,1218.0,146.1001,146.1933,146.0721,146.1933,1218.0
2021-12-31 15:05:00,156.78,156.78,156.67,156.7,3248.0,146.1561,146.1561,146.0535,146.0815,3248.0
2021-12-31 15:10:00,156.77,156.81,156.63,156.63,4483.0,146.1467,146.184,146.0162,146.0162,4483.0
2021-12-31 15:15:00,156.65,156.82,156.57,156.77,2775.0,146.0349,146.1933,145.9603,146.1467,2775.0
2021-12-31 15:20:00,156.74,156.78,156.68,156.78,3194.0,146.1188,146.1561,146.0628,146.1561,3194.0
2021-12-31 15:25:00,156.82,156.89,156.82,156.87,1399.0,146.1933,146.2586,146.1933,146.24,1399.0
2021-12-31 15:30:00,156.78,156.78,156.67,156.73,1864.0,146.1561,146.1561,146.0535,146.1094,1864.0
2021-12-31 15:35:00,156.75,156.9,156.71,156.86,7124.0,146.1281,146.2679,146.0908,146.2306,7124.0
2021-12-31 15:40:00,156.84,156.92,156.74,156.92,7317.0,146.212,146.2866,146.1188,146.2866,7317.0
2021-12-31 15:45:00,156.91,156.92,156.69,156.69,7579.0,146.2772,146.2866,146.0721,146.0721,7579.0
2021-12-31 15:50:00,156.65,156.66,156.29,156.33,20995.0,146.0349,146.0442,145.6993,145.7365,20995.0
2021-12-31 15:55:00,156.3,156.51,156.24,156.43,55423.0,145.7086,145.9043,145.6526,145.8298,55423.0
2022-01-03 09:30:00,156.92,157.09,156.71,157.01,15422.0,146.2866,146.445,146.0908,146.3705,15422.0
2022-01-03 09:35:00,157.24,157.24,156.43,156.68,6353.0,146.5849,146.5849,145.8298,146.0628,6353.0
2022-01-03 09:40:00,156.55,156.77,156.33,156.33,988.0,145.9416,146.1467,145.7365,145.7365,988.0
2022-01-03 09:45:00,156.47,156.59,155.75,155.87,2322.0,145.8671,145.9789,145.1958,145.3077,2322.0
2022-01-03 09:50:00,155.91,156.98,155.66,156.81,24263.0,145.345,146.3425,145.1119,146.184,24263.0
2022-01-03 09:55:00,156.72,157.0,156.62,156.62,4500.0,146.1001,146.3611,146.0069,146.0069,4500.0
2022-01-03 10:00:00,156.75,156.94,156.12,156.16,4083.0,146.1281,146.3052,145.5408,145.5781,4083.0
2022-01-03 10:05:00,156.35,156.41,156.09,156.22,2508.0,145.7552,145.8111,145.5128,145.634,2508.0
2022-01-03 10:10:00,156.5,156.82,156.45,156.68,5397.0,145.895,146.1933,145.8484,146.0628,5397.0
2022-01-03 10:15:00,156.57,156.94,156.55,156.75,6339.0,145.9603,146.3052,145.9416,146.1281,6339.0
2022-01-03 10:20:00,156.76,157.0,156.73,156.82,5594.0,146.1374,146.3611,146.1094,146.1933,5594.0
2022-01-03 10:25:00,156.75,156.89,156.63,156.89,3662.0,146.1281,146.2586,146.0162,146.2586,3662.0
2022-01-03 10:30:00,156.84,156.84,156.36,156.56,2469.0,146.212,146.212,145.7645,145.951,2469.0
2022-01-03 10:35:00,156.68,156.85,156.58,156.62,4751.0,146.0628,146.2213,145.9696,146.0069,4751.0
2022-01-03 10:40:00,156.64,156.64,156.26,156.43,13666.0,146.0255,146.0255,145.6713,145.8298,13666.0
2022-01-03 10:45:00,156.4,156.4,156.18,156.27,6798.0,145.8018,145.8018,145.5967,145.6806,6798.0
2022-01-03 10:50:00,156.25,156.25,155.61,155.71,7049.0,145.662,145.662,145.0653,145.1586,7049.0
2022-01-03 10:55:00,155.67,155.9,155.61,155.66,2425.0,145.1213,145.3357,145.0653,145.1119,2425.0
2022-01-03 11:00:00,155.84,155.85,155.55,155.73,4113.0,145.2797,145.2891,145.0094,145.1772,4113.0
2022-01-03 11:05:00,155.73,155.75,155.55,155.58,1371.0,145.1772,145.1958,145.0094,145.0374,1371.0
2022-01-03 11:10:00,155.55,155.7,155.44,155.62,2862.0,145.0094,145.1492,144.9069,145.0747,2862.0
2022-01-03 11:15:00,155.55,155.59,155.34,155.41,3286.0,145.0094,145.0467,144.8136,144.8789,3286.0
2022-01-03 11:20:00,155.47,155.64,155.42,155.59,4130.0,144.9348,145.0933,144.8882,145.0467,4130.0
2022-01-03 11:25:00,155.52,155.63,155.44,155.59,3063.0,144.9814,145.084,144.9069,145.0467,3063.0
2022-01-03 11:30:00,155.53,155.6,155.18,155.21,1926.0,144.9908,145.056,144.6645,144.6924,1926.0
2022-01-03 11:35:00,155.15,155.15,154.93,154.93,2892.0,144.6365,144.6365,144.4314,144.4314,2892.0
2022-01-03 11:40:00,155.05,155.45,155.05,155.45,2600.0,144.5433,144.9162,144.5433,144.9162,2600.0
2022-01-03 11:45:00,155.45,155.53,155.33,155.38,2025.0,144.9162,144.9908,144.8043,144.8509,2025.0
2022-01-03 11:50:00,155.28,155.39,155.19,155.39,2269.0,144.7577,144.8602,144.6738,144.8602,2269.0
2022-01-03 11:55:00,155.5,155.7,155.39,155.7,2206.0,144.9628,145.1492,144.8602,145.1492,2206.0
2022-01-03 12:00:00,155.66,155.75,155.55,155.68,2006.0,145.1119,145.1958,145.0094,145.1306,2006.0
2022-01-03 12:05:00,155.71,155.75,155.63,155.64,2333.0,145.1586,145.1958,145.084,145.0933,2333.0
2022-01-03 12:10:00,155.77,155.77,155.64,155.66,2581.0,145.2145,145.2145,145.0933,145.1119,2581.0
2022-01-03 12:15:00,155.69,155.69,155.52,155.52,1883.0,145.1399,145.1399,144.9814,144.9814,1883.0
2022-01-03 12:20:00,155.56,155.61,155.5,155.53,1311.0,145.0187,145.0653,144.9628,144.9908,1311.0
2022-01-03 12:25:00,155.59,155.75,155.59,155.67,650.0,145.0467,145.1958,145.0467,145.1213,650.0
2022-01-03 12:30:00,155.69,155.78,155.64,155.68,2171.0,145.1399,145.2238,145.0933,145.1306,2171.0
2022-01-03 12:35:00,155.67,155.73,155.48,155.49,2219.0,145.1213,145.1772,144.9441,144.9535,2219.0
2022-01-03 12:40:00,155.49,155.54,155.4,155.42,2878.0,144.9535,145.0001,144.8696,144.8882,2878.0
2022-01-03 12:45:00,155.4,155.44,155.26,155.35,3139.0,144.8696,144.9069,144.7391,144.823,3139.0
2022-01-03 12:50:00,155.37,155.47,155.33,155.34,1609.0,144.8416,144.9348,144.8043,144.8136,1609.0
2022-01-03 12:55:00,155.37,155.37,155.22,155.29,3220.0,144.8416,144.8416,144.7018,144.767,3220.0
2022-01-03 13:00:00,155.36,155.41,155.31,155.35,2252.0,144.8323,144.8789,144.7857,144.823,2252.0
2022-01-03 13:05:00,155.28,155.29,155.22,155.24,4765.0,144.7577,144.767,144.7018,144.7204,4765.0
2022-01-03 13:10:00,155.2,155.5,155.2,155.43,2983.0,144.6831,144.9628,144.6831,144.8975,2983.0
2022-01-03 13:15:00,155.43,155.52,155.35,155.52,1762.0,144.8975,144.9814,144.823,144.9814,1762.0
2022-01-03 13:20:00,155.42,155.47,155.39,155.47,920.0,144.8882,144.9348,144.8602,144.9348,920.0
2022-01-03 13:25:00,155.5,155.61,155.47,155.61,3060.0,144.9628,145.0653,144.9348,145.0653,3060.0
2022-01-03 13:30:00,155.61,155.61,155.46,155.61,6699.0,145.0653,145.0653,144.9255,145.0653,6699.0
2022-01-03 13:35:00,155.57,155.57,155.39,155.39,1112.0,145.028,145.028,144.8602,144.8602,1112.0
2022-01-03 13:40:00,155.4,155.42,155.12,155.28,5375.0,144.8696,144.8882,144.6085,144.7577,5375.0
2022-01-03 13:45:00,155.21,155.23,155.14,155.22,1765.0,144.6924,144.7111,144.6272,144.7018,1765.0
2022-01-03 13:50:00,155.28,155.31,155.24,155.31,2097.0,144.7577,144.7857,144.7204,144.7857,2097.0
2022-01-03 13:55:00,155.28,155.49,155.28,155.49,2096.0,144.7577,144.9535,144.7577,144.9535,2096.0
2022-01-03 14:00:00,155.41,155.57,155.41,155.57,1880.0,144.8789,145.028,144.8789,145.028,1880.0
2022-01-03 14:05:00,155.56,155.83,155.56,155.76,5240.0,145.0187,145.2704,145.0187,145.2052,5240.0
2022-01-03 14:10:00,155.75,155.93,155.75,155.83,3835.0,145.1958,145.3636,145.1958,145.2704,3835.0
2022-01-03 14:15:00,155.75,155.85,155.74,155.81,2728.0,145.1958,145.2891,145.1865,145.2518,2728.0
2022-01-03 14:20:00,155.83,155.84,155.76,155.76,2130.0,145.2704,145.2797,145.2052,145.2052,2130.0
2022-01-03 14:25:00,155.72,155.74,155.59,155.65,2731.0,145.1679,145.1865,145.0467,145.1026,2731.0
2022-01-03 14:30:00,155.65,155.78,155.65,155.72,4299.0,145.1026,145.2238,145.1026,145.1679,4299.0
2022-01-03 14:35:00,155.7,155.73,155.57,155.62,5030.0,145.1492,145.1772,145.028,145.0747,5030.0
2022-01-03 14:40:00,155.62,155.78,155.61,155.78,2379.0,145.0747,145.2238,145.0653,145.2238,2379.0
2022-01-03 14:45:00,155.71,155.76,155.63,155.63,1460.0,145.1586,145.2052,145.084,145.084,1460.0
2022-01-03 14:50:00,155.67,155.69,155.56,155.58,2365.0,145.1213,145.1399,145.0187,145.0374,2365.0
2022-01-03 14:55:00,155.55,155.61,155.5,155.61,6046.0,145.0094,145.0653,144.9628,145.0653,6046.0
2022-01-03 15:00:00,155.59,155.59,155.38,155.44,3560.0,145.0467,145.0467,144.8509,144.9069,3560.0
2022-01-03 15:05:00,155.5,155.5,155.31,155.31,2735.0,144.9628,144.9628,144.7857,144.7857,2735.0
2022-01-03 15:10:00,155.31,155.35,155.11,155.11,3208.0,144.7857,144.823,144.5992,144.5992,3208.0
2022-01-03 15:15:00,155.09,155.24,155.08,155.24,7478.0,144.5806,144.7204,144.5712,144.7204,7478.0
2022-01-03 15:20:00,155.29,155.54,155.26,155.42,2127.0,144.767,145.0001,144.7391,144.8882,2127.0
2022-01-03 15:25:00,155.47,155.48,155.39,155.45,4527.0,144.9348,144.9441,144.8602,144.9162,4527.0
2022-01-03 15:30:00,155.49,155.56,155.39,155.51,4758.0,144.9535,145.0187,144.8602,144.9721,4758.0
2022-01-03 15:35:00,155.64,155.92,155.64,155.75,12157.0,145.0933,145.3543,145.0933,145.1958,12157.0
2022-01-03 15:40:00,155.79,155.79,155.59,155.7,10416.0,145.2331,145.2331,145.0467,145.1492,10416.0
2022-01-03 15:45:00,155.73,155.99,155.65,155.97,26159.0,145.1772,145.4196,145.1026,145.4009,26159.0
2022-01-03 15:50:00,156.04,156.09,155.75,155.75,40530.0,145.4662,145.5128,145.1958,145.1958,40530.0
2022-01-03 15:55:00,155.77,155.79,155.6,155.71,56537.0,145.2145,145.2331,145.056,145.1586,56537.0
2022-01-04 09:30:00,157.55,158.29,157.21,157.8,28954.0,146.8739,147.5637,146.5569,147.1069,28954.0
2022-01-04 09:35:00,157.92,158.24,157.73,157.89,15007.0,147.2188,147.5171,147.0417,147.1908,15007.0
2022-01-04 09:40:00,158.02,158.24,157.86,157.94,14124.0,147.312,147.5171,147.1629,147.2374,14124.0
2022-01-04 09:45:00,157.71,157.81,157.43,157.5,3352.0,147.023,147.1163,146.762,146.8273,3352.0
2022-01-04 09:50:00,157.55,158.04,157.51,157.86,3904.0,146.8739,147.3307,146.8366,147.1629,3904.0
2022-01-04 09:55:00,157.93,158.24,157.83,158.09,7578.0,147.2281,147.5171,147.1349,147.3773,7578.0
2022-01-04 10:00:00,158.13,158.67,158.05,158.49,45960.0,147.4146,147.918,147.34,147.7502,45960.0
2022-01-04 10:05:00,158.49,158.78,158.45,158.72,19050.0,147.7502,148.0205,147.7129,147.9646,19050.0
2022-01-04 10:10:00,158.72,158.91,158.62,158.86,21302.0,147.9646,148.1417,147.8714,148.0951,21302.0
2022-01-04 10:15:00,158.8,158.94,158.69,158.77,7532.0,148.0392,148.1697,147.9366,148.0112,7532.0
2022-01-04 10:20:00,158.83,158.94,158.57,158.84,12228.0,148.0671,148.1697,147.8248,148.0765,12228.0
2022-01-04 10:25:00,158.81,158.84,158.42,158.7,6377.0,148.0485,148.0765,147.6849,147.9459,6377.0
2022-01-04 10:30:00,158.81,159.01,158.64,158.81,9420.0,148.0485,148.2349,147.89,148.0485,9420.0
2022-01-04 10:35:00,158.81,159.23,158.71,159.15,20477.0,148.0485,148.44,147.9553,148.3655,20477.0
2022-01-04 10:40:00,159.15,159.8,159.09,159.8,24677.0,148.3655,148.9714,148.3095,148.9714,24677.0
2022-01-04 10:45:00,159.72,160.0,159.64,159.77,6247.0,148.8968,149.1579,148.8222,148.9434,6247.0
2022-01-04 10:50:00,159.75,160.02,159.66,160.0,17221.0,148.9248,149.1765,148.8409,149.1579,17221.0
2022-01-04 10:55:00,160.04,160.13,159.75,159.94,16038.0,149.1951,149.279,148.9248,149.1019,16038.0
2022-01-04 11:00:00,159.88,159.93,159.61,159.83,6414.0,149.046,149.0926,148.7943,148.9994,6414.0
2022-01-04 11:05:00,159.86,160.19,159.69,160.19,26870.0,149.0273,149.335,148.8689,149.335,26870.0
2022-01-04 11:10:00,160.12,160.33,160.06,160.26,7891.0,149.2697,149.4655,149.2138,149.4002,7891.0
2022-01-04 11:15:00,160.31,160.36,159.85,159.91,5837.0,149.4468,149.4935,149.018,149.074,5837.0
2022-01-04 11:20:00,159.87,160.05,159.85,160.0,5089.0,149.0367,149.2045,149.018,149.1579,5089.0
2022-01-04 11:25:00,160.12,160.12,159.9,159.97,6511.0,149.2697,149.2697,149.0646,149.1299,6511.0
2022-01-04 11:30:00,159.9,160.17,159.85,160.17,5677.0,149.0646,149.3163,149.018,149.3163,5677.0
2022-01-04 11:35:00,160.11,160.11,159.87,159.96,4832.0,149.2604,149.2604,149.0367,149.1206,4832.0
2022-01-04 11:40:00,159.97,160.06,159.91,159.91,5120.0,149.1299,149.2138,149.074,149.074,5120.0
2022-01-04 11:45:00,159.87,160.01,159.77,159.97,5620.0,149.0367,149.1672,148.9434,149.1299,5620.0
2022-01-04 11:50:00,160.02,160.1,159.93,159.93,5793.0,149.1765,149.2511,149.0926,149.0926,5793.0
2022-01-04 11:55:00,159.94,160.07,159.89,159.99,2625.0,149.1019,149.2231,149.0553,149.1485,2625.0
2022-01-04 12:00:00,159.96,160.17,159.95,160.06,4296.0,149.1206,149.3163,149.1112,149.2138,4296.0
2022-01-04 12:05:00,160.12,160.14,159.92,159.93,9284.0,149.2697,149.2884,149.0833,149.0926,9284.0
2022-01-04 12:10:00,160.0,160.03,159.81,159.95,23365.0,149.1579,149.1858,148.9807,149.1112,23365.0
2022-01-04 12:15:00,159.96,160.05,159.69,159.73,6499.0,149.1206,149.2045,148.8689,148.9061,6499.0
2022-01-04 12:20:00,159.68,159.88,159.57,159.65,4909.0,148.8595,149.046,148.757,148.8316,4909.0
2022-01-04 12:25:00,159.71,159.82,159.46,159.58,21309.0,148.8875,148.9901,148.6544,148.7663,21309.0
2022-01-04 12:30:00,159.62,159.7,159.5,159.59,16380.0,148.8036,148.8782,148.6917,148.7756,16380.0
2022-01-04 12:35:00,159.59,159.75,159.52,159.72,12699.0,148.7756,148.9248,148.7104,148.8968,12699.0
2022-01-04 12:40:00,159.75,159.76,159.65,159.69,6440.0,148.9248,148.9341,148.8316,148.8689,6440.0
2022-01-04 12:45:00,159.69,159.69,159.45,159.5,5848.0,148.8689,148.8689,148.6451,148.6917,5848.0
2022-01-04 12:50:00,159.5,159.63,159.45,159.49,4287.0,148.6917,148.8129,148.6451,148.6824,4287.0
2022-01-04 12:55:00,159.44,159.44,159.24,159.3,5333.0,148.6358,148.6358,148.4494,148.5053,5333.0
2022-01-04 13:00:00,159.25,159.25,158.94,159.01,7633.0,148.4587,148.4587,148.1697,148.2349,7633.0
2022-01-04 13:05:00,158.97,159.1,158.85,158.92,6257.0,148.1976,148.3188,148.0858,148.151,6257.0
2022-01-04 13:10:00,158.9,159.07,158.9,159.06,3290.0,148.1324,148.2909,148.1324,148.2816,3290.0
2022-01-04 13:15:00,159.1,159.1,158.87,158.99,7441.0,148.3188,148.3188,148.1044,148.2163,7441.0
2022-01-04 13:20:00,158.98,159.04,158.94,158.99,5463.0,148.207,148.2629,148.1697,148.2163,5463.0
2022-01-04 13:25:00,158.99,159.06,158.89,158.91,3041.0,148.2163,148.2816,148.1231,148.1417,3041.0
2022-01-04 13:30:00,158.84,158.93,158.61,158.68,5635.0,148.0765,148.1604,147.862,147.9273,5635.0
2022-01-04 13:35:00,158.68,158.82,158.66,158.71,9076.0,147.9273,148.0578,147.9087,147.9553,9076.0
2022-01-04 13:40:00,158.72,158.87,158.68,158.86,10528.0,147.9646,148.1044,147.9273,148.0951,10528.0
2022-01-04 13:45:00,158.86,158.94,158.83,158.88,7717.0,148.0951,148.1697,148.0671,148.1137,7717.0
2022-01-04 13:50:00,158.84,158.9,158.63,158.75,10141.0,148.0765,148.1324,147.8807,147.9926,10141.0
2022-01-04 13:55:00,158.65,158.7,158.6,158.65,8076.0,147.8993,147.9459,147.8527,147.8993,8076.0
2022-01-04 14:00:00,158.65,158.87,158.63,158.87,7509.0,147.8993,148.1044,147.8807,148.1044,7509.0
2022-01-04 14:05:00,158.87,158.89,158.5,158.87,25753.0,148.1044,148.1231,147.7595,148.1044,25753.0
2022-01-04 14:10:00,158.9,158.9,158.64,158.7,15629.0,148.1324,148.1324,147.89,147.9459,15629.0
2022-01-04 14:15:00,158.73,158.81,158.7,158.71,5616.0,147.9739,148.0485,147.9459,147.9553,5616.0
2022-01-04 14:20:00,158.64,158.72,158.6,158.64,4169.0,147.89,147.9646,147.8527,147.89,4169.0
2022-01-04 14:25:00,158.64,158.82,158.43,158.78,160220.0,147.89,148.0578,147.6942,148.0205,160220.0
2022-01-04 14:30:00,159.0,159.05,158.91,158.99,9688.0,148.2256,148.2722,148.1417,148.2163,9688.0
2022-01-04 14:35:00,159.01,159.23,158.89,159.18,6055.0,148.2349,148.44,148.1231,148.3934,6055.0
2022-01-04 14:40:00,159.18,159.31,159.13,159.19,6609.0,148.3934,148.5146,148.3468,148.4027,6609.0
2022-01-04 14:45:00,159.24,159.35,159.23,159.27,4731.0,148.4494,148.5519,148.44,148.4773,4731.0
2022-01-04 14:50:00,159.2,159.33,159.15,159.18,7077.0,148.4121,148.5333,148.3655,148.3934,7077.0
2022-01-04 14:55:00,159.19,159.23,159.07,159.11,5021.0,148.4027,148.44,148.2909,148.3282,5021.0
2022-01-04 15:00:00,159.11,159.21,159.0,159.05,5136.0,148.3282,148.4214,148.2256,148.2722,5136.0
2022-01-04 15:05:00,158.98,159.2,158.95,159.14,4917.0,148.207,148.4121,148.179,148.3561,4917.0
2022-01-04 15:10:00,159.15,159.21,158.99,159.01,8118.0,148.3655,148.4214,148.2163,148.2349,8118.0
2022-01-04 15:15:00,159.03,159.2,158.97,159.0,5312.0,148.2536,148.4121,148.1976,148.2256,5312.0
2022-01-04 15:20:00,158.92,159.13,158.91,159.09,4885.0,148.151,148.3468,148.1417,148.3095,4885.0
2022-01-04 15:25:00,159.09,159.09,158.81,158.81,9644.0,148.3095,148.3095,148.0485,148.0485,9644.0
2022-01-04 15:30:00,158.86,159.04,158.77,158.91,12719.0,148.0951,148.2629,148.0112,148.1417,12719.0
2022-01-04 15:35:00,158.89,159.13,158.88,159.09,8124.0,148.1231,148.3468,148.1137,148.3095,8124.0
2022-01-04 15:40:00,159.13,159.46,159.13,159.38,19221.0,148.3468,148.6544,148.3468,148.5799,19221.0
2022-01-04 15:45:00,159.33,159.47,159.32,159.37,17216.0,148.5333,148.6638,148.5239,148.5705,17216.0
2022-01-04 15:50:00,159.42,159.55,159.23,159.25,41351.0,148.6172,148.7383,148.44,148.4587,41351.0
2022-01-04 15:55:00,159.29,159.29,158.9,159.06,83761.0,148.496,148.496,148.1324,148.2816,83761.0
2022-01-05 09:30:00,160.5,160.5,159.96,160.19,21327.0,149.624,149.624,149.1206,149.335,21327.0
2022-01-05 09:35:00,160.21,160.34,159.86,159.99,20492.0,149.3536,149.4748,149.0273,149.1485,20492.0
2022-01-05 09:40:00,160.0,160.73,159.97,160.43,8762.0,149.1579,149.8384,149.1299,149.5587,8762.0
2022-01-05 09:45:00,160.56,160.76,160.03,160.41,8359.0,149.6799,149.8664,149.1858,149.5401,8359.0
2022-01-05 09:50:00,160.59,160.76,160.26,160.29,6388.0,149.7079,149.8664,149.4002,149.4282,6388.0
2022-01-05 09:55:00,160.38,160.41,160.07,160.14,5666.0,149.5121,149.5401,149.2231,149.2884,5666.0
2022-01-05 10:00:00,160.32,160.32,159.84,160.15,29179.0,149.4562,149.4562,149.0087,149.2977,29179.0
2022-01-05 10:05:00,160.15,160.23,160.0,160.12,2801.0,149.2977,149.3723,149.1579,149.2697,2801.0
2022-01-05 10:10:00,160.16,160.45,160.08,160.3,5720.0,149.307,149.5774,149.2324,149.4375,5720.0
2022-01-05 10:15:00,160.27,160.58,160.27,160.33,9483.0,149.4096,149.6986,149.4096,149.4655,9483.0
2022-01-05 10:20:00,160.35,160.51,160.28,160.46,3609.0,149.4841,149.6333,149.4189,149.5867,3609.0
2022-01-05 10:25:00,160.48,160.61,160.05,160.31,16949.0,149.6053,149.7265,149.2045,149.4468,16949.0
2022-01-05 10:30:00,160.2,160.45,160.08,160.41,4208.0,149.3443,149.5774,149.2324,149.5401,4208.0
2022-01-05 10:35:00,160.45,160.64,160.24,160.52,6326.0,149.5774,149.7545,149.3816,149.6426,6326.0
2022-01-05 10:40:00,160.52,160.52,160.09,160.2,6654.0,149.6426,149.6426,149.2418,149.3443,6654.0
2022-01-05 10:45:00,160.18,160.4,160.07,160.28,15851.0,149.3257,149.5307,149.2231,149.4189,15851.0
2022-01-05 10:50:00,160.2,160.22,159.97,160.17,12653.0,149.3443,149.3629,149.1299,149.3163,12653.0
2022-01-05 10:55:00,160.2,160.2,159.91,160.02,7550.0,149.3443,149.3443,149.074,149.1765,7550.0
2022-01-05 11:00:00,160.07,160.07,159.94,160.02,45511.0,149.2231,149.2231,149.1019,149.1765,45511.0
2022-01-05 11:05:00,160.05,160.12,159.95,160.03,14556.0,149.2045,149.2697,149.1112,149.1858,14556.0
2022-01-05 11:10:00,160.03,160.32,159.99,160.27,12030.0,149.1858,149.4562,149.1485,149.4096,12030.0
2022-01-05 11:15:00,160.23,160.55,160.12,160.52,7729.0,149.3723,149.6706,149.2697,149.6426,7729.0
2022-01-05 11:20:00,160.56,160.59,160.31,160.43,74408.0,149.6799,149.7079,149.4468,149.5587,74408.0
2022-01-05 11:25:00,160.41,160.49,160.13,160.24,168861.0,149.5401,149.6146,149.279,149.3816,168861.0
2022-01-05 11:30:00,160.19,160.63,160.18,160.63,24163.0,149.335,149.7452,149.3257,149.7452,24163.0
2022-01-05 11:35:00,160.63,160.64,160.3,160.54,35973.0,149.7452,149.7545,149.4375,149.6613,35973.0
2022-01-05 11:40:00,160.48,160.54,160.36,160.53,2559.0,149.6053,149.6613,149.4935,149.6519,2559.0
2022-01-05 11:45:00,160.54,160.58,160.3,160.58,5590.0,149.6613,149.6986,149.4375,149.6986,5590.0
2022-01-05 11:50:00,160.59,160.59,160.38,160.54,1325.0,149.7079,149.7079,149.5121,149.6613,1325.0
2022-01-05 11:55:00,160.6,160.62,160.41,160.55,6991.0,149.7172,149.7358,149.5401,149.6706,6991.0
2022-01-05 12:00:00,160.55,160.59,160.41,160.56,9320.0,149.6706,149.7079,149.5401,149.6799,9320.0
2022-01-05 12:05:00,160.64,160.76,160.64,160.72,5916.0,149.7545,149.8664,149.7545,149.8291,5916.0
2022-01-05 12:10:00,160.74,160.95,160.68,160.9,16767.0,149.8477,150.0435,149.7918,149.9969,16767.0
2022-01-05 12:15:00,160.97,161.24,160.91,161.18,3827.0,150.0621,150.3138,150.0062,150.2579,3827.0
2022-01-05 12:20:00,161.23,161.23,160.98,161.02,14574.0,150.3045,150.3045,150.0714,150.1087,14574.0
2022-01-05 12:25:00,161.05,161.23,161.01,161.2,8767.0,150.1367,150.3045,150.0994,150.2765,8767.0
2022-01-05 12:30:00,161.2,161.38,161.2,161.38,17657.0,150.2765,150.4443,150.2765,150.4443,17657.0
2022-01-05 12:35:00,161.28,161.53,161.17,161.52,3280.0,150.3511,150.5842,150.2486,150.5749,3280.0
2022-01-05 12:40:00,161.45,161.55,161.35,161.39,6635.0,150.5096,150.6028,150.4164,150.4537,6635.0
2022-01-05 12:45:00,161.37,161.4,161.14,161.31,12914.0,150.435,150.463,150.2206,150.3791,12914.0
2022-01-05 12:50:00,161.41,161.51,161.33,161.45,4653.0,150.4723,150.5655,150.3977,150.5096,4653.0
2022-01-05 12:55:00,161.52,161.58,161.26,161.45,5282.0,150.5749,150.6308,150.3325,150.5096,5282.0
2022-01-05 13:00:00,161.45,161.61,161.39,161.52,5746.0,150.5096,150.6588,150.4537,150.5749,5746.0
2022-01-05 13:05:00,161.53,161.61,161.47,161.47,4106.0,150.5842,150.6588,150.5282,150.5282,4106.0
2022-01-05 13:10:00,161.46,161.52,161.39,161.42,4664.0,150.5189,150.5749,150.4537,150.4816,4664.0
2022-01-05 13:15:00,161.45,161.54,161.35,161.45,7454.0,150.5096,150.5935,150.4164,150.5096,7454.0
2022-01-05 13:20:00,161.4,161.41,161.24,161.29,6363.0,150.463,150.4723,150.3138,150.3604,6363.0
2022-01-05 13:25:00,161.28,161.33,161.11,161.23,5748.0,150.3511,150.3977,150.1926,150.3045,5748.0
2022-01-05 13:30:00,161.18,161.32,161.07,161.07,5213.0,150.2579,150.3884,150.1553,150.1553,5213.0
2022-01-05 13:35:00,161.13,161.43,161.12,161.43,5995.0,150.2113,150.491,150.202,150.491,5995.0
2022-01-05 13:40:00,161.45,161.5,161.26,161.38,7292.0,150.5096,150.5562,150.3325,150.4443,7292.0
2022-01-05 13:45:00,161.42,161.46,161.26,161.29,17418.0,150.4816,150.5189,150.3325,150.3604,17418.0
2022-01-05 13:50:00,161.27,161.3,161.21,161.28,7127.0,150.3418,150.3698,150.2859,150.3511,7127.0
2022-01-05 13:55:00,161.28,161.43,161.23,161.39,15594.0,150.3511,150.491,150.3045,150.4537,15594.0
2022-01-05 14:00:00,161.37,161.38,161.11,161.25,36602.0,150.435,150.4443,150.1926,150.3231,36602.0
2022-01-05 14:05:00,161.24,161.4,161.09,161.15,14079.0,150.3138,150.463,150.174,150.2299,14079.0
2022-01-05 14:10:00,161.14,161.18,160.82,160.92,26108.0,150.2206,150.2579,149.9223,150.0155,26108.0
2022-01-05 14:15:00,160.94,161.11,160.61,160.69,27153.0,150.0342,150.1926,149.7265,149.8011,27153.0
2022-01-05 14:20:00,160.7,160.93,160.7,160.91,4420.0,149.8104,150.0248,149.8104,150.0062,4420.0
2022-01-05 14:25:00,160.91,161.03,160.84,160.84,8912.0,150.0062,150.1181,149.9409,149.9409,8912.0
2022-01-05 14:30:00,160.8,160.89,160.58,160.65,14638.0,149.9036,149.9875,149.6986,149.7638,14638.0
2022-01-05 14:35:00,160.69,160.79,160.62,160.78,7502.0,149.8011,149.8943,149.7358,149.885,7502.0
2022-01-05 14:40:00,160.74,160.74,160.38,160.53,19454.0,149.8477,149.8477,149.5121,149.6519,19454.0
2022-01-05 14:45:00,160.45,160.52,160.2,160.48,38843.0,149.5774,149.6426,149.3443,149.6053,38843.0
2022-01-05 14:50:00,160.55,160.65,160.36,160.44,5693.0,149.6706,149.7638,149.4935,149.568,5693.0
2022-01-05 14:55:00,160.49,160.69,160.42,160.65,7395.0,149.6146,149.8011,149.5494,149.7638,7395.0
2022-01-05 15:00:00,160.58,160.63,160.42,160.48,14509.0,149.6986,149.7452,149.5494,149.6053,14509.0
2022-01-05 15:05:00,160.52,160.55,160.33,160.39,9246.0,149.6426,149.6706,149.4655,149.5214,9246.0
2022-01-05 15:10:00,160.4,160.48,160.27,160.28,12173.0,149.5307,149.6053,149.4096,149.4189,12173.0
2022-01-05 15:15:00,160.24,160.5,160.21,160.48,9862.0,149.3816,149.624,149.3536,149.6053,9862.0
2022-01-05 15:20:00,160.6,160.74,160.43,160.49,3550.0,149.7172,149.8477,149.5587,149.6146,3550.0
2022-01-05 15:25:00,160.47,160.73,160.45,160.62,7029.0,149.596,149.8384,149.5774,149.7358,7029.0
2022-01-05 15:30:00,160.57,160.7,160.36,160.41,20471.0,149.6892,149.8104,149.4935,149.5401,20471.0
2022-01-05 15:35:00,160.44,160.76,160.37,160.44,11917.0,149.568,149.8664,149.5028,149.568,11917.0
2022-01-05 15:40:00,160.41,160.46,160.3,160.36,24114.0,149.5401,149.5867,149.4375,149.4935,24114.0
2022-01-05 15:45:00,160.32,160.37,159.73,159.8,28604.0,149.4562,149.5028,148.9061,148.9714,28604.0
2022-01-05 15:50:00,159.76,160.11,159.74,160.11,17951.0,148.9341,149.2604,148.9155,149.2604,17951.0
2022-01-05 15:55:00,160.16,160.23,159.74,159.74,84454.0,149.307,149.3723,148.9155,148.9155,84454.0
2022-01-06 09:30:00,163.23,163.28,162.28,162.38,55957.0,152.169,152.2156,151.2834,151.3766,55957.0
2022-01-06 09:35:00,162.59,162.87,161.82,162.72,22568.0,151.5723,151.8334,150.8545,151.6935,22568.0
2022-01-06 09:40:00,162.72,163.0,162.36,162.61,13953.0,151.6935,151.9546,151.3579,151.591,13953.0
2022-01-06 09:45:00,162.43,162.81,162.3,162.51,7553.0,151.4232,151.7774,151.302,151.4978,7553.0
2022-01-06 09:50:00,162.72,162.8,162.24,162.24,6900.0,151.6935,151.7681,151.2461,151.2461,6900.0
2022-01-06 09:55:00,162.32,162.38,162.08,162.12,5880.0,151.3206,151.3766,151.0969,151.1342,5880.0
2022-01-06 10:00:00,162.05,162.8,162.05,162.65,17715.0,151.0689,151.7681,151.0689,151.6283,17715.0
2022-01-06 10:05:00,162.57,162.8,162.41,162.78,10050.0,151.5537,151.7681,151.4045,151.7495,10050.0
2022-01-06 10:10:00,162.76,162.9,162.48,162.53,11734.0,151.7308,151.8613,151.4698,151.5164,11734.0
2022-01-06 10:15:00,162.6,162.68,162.09,162.18,16896.0,151.5817,151.6562,151.1062,151.1901,16896.0
2022-01-06 10:20:00,162.18,162.31,162.0,162.06,8187.0,151.1901,151.3113,151.0223,151.0783,8187.0
2022-01-06 10:25:00,162.05,162.54,161.98,162.18,23064.0,151.0689,151.5257,151.0037,151.1901,23064.0
2022-01-06 10:30:00,162.04,162.28,161.98,162.01,9539.0,151.0596,151.2834,151.0037,151.0316,9539.0
2022-01-06 10:35:00,161.98,162.32,161.98,162.29,10277.0,151.0037,151.3206,151.0037,151.2927,10277.0
2022-01-06 10:40:00,162.37,162.69,162.23,162.69,9048.0,151.3673,151.6656,151.2367,151.6656,9048.0
2022-01-06 10:45:00,162.7,162.76,162.59,162.6,5774.0,151.6749,151.7308,151.5723,151.5817,5774.0
2022-01-06 10:50:00,162.58,162.6,162.12,162.34,12369.0,151.563,151.5817,151.1342,151.3393,12369.0
2022-01-06 10:55:00,162.41,162.52,162.03,162.03,22732.0,151.4045,151.5071,151.0503,151.0503,22732.0
2022-01-06 11:00:00,162.08,162.09,161.81,161.93,13645.0,151.0969,151.1062,150.8452,150.9571,13645.0
2022-01-06 11:05:00,161.83,162.05,161.81,161.91,8937.0,150.8638,151.0689,150.8452,150.9384,8937.0
2022-01-06 11:10:00,161.81,161.95,161.8,161.83,9223.0,150.8452,150.9757,150.8359,150.8638,9223.0
2022-01-06 11:15:00,161.82,161.98,161.72,161.87,6241.0,150.8545,151.0037,150.7613,150.9011,6241.0
2022-01-06 11:20:00,161.87,162.13,161.86,161.94,1527.0,150.9011,151.1435,150.8918,150.9664,1527.0
2022-01-06 11:25:00,161.94,162.08,161.72,161.87,4055.0,150.9664,151.0969,150.7613,150.9011,4055.0
2022-01-06 11:30:00,161.86,162.43,161.82,162.1,3810.0,150.8918,151.4232,150.8545,151.1155,3810.0
2022-01-06 11:35:00,162.09,162.31,162.01,162.03,5574.0,151.1062,151.3113,151.0316,151.0503,5574.0
2022-01-06 11:40:00,162.02,162.19,161.93,161.93,6655.0,151.041,151.1995,150.9571,150.9571,6655.0
2022-01-06 11:45:00,162.0,162.11,161.91,161.97,3068.0,151.0223,151.1249,150.9384,150.9944,3068.0
2022-01-06 11:50:00,162.01,162.22,161.93,162.14,7187.0,151.0316,151.2274,150.9571,151.1528,7187.0
2022-01-06 11:55:00,162.13,162.36,162.07,162.36,3177.0,151.1435,151.3579,151.0876,151.3579,3177.0
2022-01-06 12:00:00,162.25,162.31,162.11,162.27,2339.0,151.2554,151.3113,151.1249,151.274,2339.0
2022-01-06 12:05:00,162.37,162.46,162.28,162.43,3200.0,151.3673,151.4512,151.2834,151.4232,3200.0
2022-01-06 12:10:00,162.37,162.37,162.28,162.28,1150.0,151.3673,151.3673,151.2834,151.2834,1150.0
2022-01-06 12:15:00,162.34,162.42,162.33,162.36,3470.0,151.3393,151.4139,151.33,151.3579,3470.0
2022-01-06 12:20:00,162.43,162.6,162.38,162.44,5611.0,151.4232,151.5817,151.3766,151.4325,5611.0
2022-01-06 12:25:00,162.47,162.58,162.36,162.45,9764.0,151.4605,151.563,151.3579,151.4418,9764.0
2022-01-06 12:30:00,162.42,162.52,162.34,162.46,4841.0,151.4139,151.5071,151.3393,151.4512,4841.0
2022-01-06 12:35:00,162.39,162.57,162.34,162.41,8150.0,151.3859,151.5537,151.3393,151.4045,8150.0
2022-01-06 12:40:00,162.38,162.57,162.37,162.45,3896.0,151.3766,151.5537,151.3673,151.4418,3896.0
2022-01-06 12:45:00,162.44,162.46,162.36,162.46,3983.0,151.4325,151.4512,151.3579,151.4512,3983.0
2022-01-06 12:50:00,162.46,162.52,162.38,162.49,2338.0,151.4512,151.5071,151.3766,151.4791,2338.0
2022-01-06 12:55:00,162.52,162.56,162.4,162.44,4673.0,151.5071,151.5444,151.3952,151.4325,4673.0
2022-01-06 13:00:00,162.4,162.5,162.37,162.5,4406.0,151.3952,151.4884,151.3673,151.4884,4406.0
2022-01-06 13:05:00,162.47,162.54,162.44,162.54,4845.0,151.4605,151.5257,151.4325,151.5257,4845.0
2022-01-06 13:10:00,162.49,162.56,162.44,162.51,6163.0,151.4791,151.5444,151.4325,151.4978,6163.0
2022-01-06 13:15:00,162.52,162.6,162.45,162.5,7491.0,151.5071,151.5817,151.4418,151.4884,7491.0
2022-01-06 13:20:00,162.56,162.56,162.46,162.47,3591.0,151.5444,151.5444,151.4512,151.4605,3591.0
2022-01-06 13:25:00,162.5,162.51,162.44,162.45,3258.0,151.4884,151.4978,151.4325,151.4418,3258.0
2022-01-06 13:30:00,162.4,162.5,162.24,162.5,3927.0,151.3952,151.4884,151.2461,151.4884,3927.0
2022-01-06 13:35:00,162.44,162.45,162.32,162.33,4060.0,151.4325,151.4418,151.3206,151.33,4060.0
2022-01-06 13:40:00,162.36,162.44,162.34,162.35,3928.0,151.3579,151.4325,151.3393,151.3486,3928.0
2022-01-06 13:45:00,162.35,162.47,162.28,162.47,8035.0,151.3486,151.4605,151.2834,151.4605,8035.0
2022-01-06 13:50:00,162.4,162.44,162.26,162.38,5026.0,151.3952,151.4325,151.2647,151.3766,5026.0
2022-01-06 13:55:00,162.36,162.53,162.36,162.36,5202.0,151.3579,151.5164,151.3579,151.3579,5202.0
2022-01-06 14:00:00,162.42,162.48,162.36,162.41,2138.0,151.4139,151.4698,151.3579,151.4045,2138.0
2022-01-06 14:05:00,162.39,162.49,162.35,162.49,3464.0,151.3859,151.4791,151.3486,151.4791,3464.0
2022-01-06 14:10:00,162.5,162.55,162.24,162.3,11612.0,151.4884,151.5351,151.2461,151.302,11612.0
2022-01-06 14:15:00,162.35,162.47,162.33,162.35,2120.0,151.3486,151.4605,151.33,151.3486,2120.0
2022-01-06 14:20:00,162.4,162.46,162.29,162.37,4794.0,151.3952,151.4512,151.2927,151.3673,4794.0
2022-01-06 14:25:00,162.34,162.38,162.26,162.32,3143.0,151.3393,151.3766,151.2647,151.3206,3143.0
2022-01-06 14:30:00,162.27,162.46,162.23,162.43,10743.0,151.274,151.4512,151.2367,151.4232,10743.0
2022-01-06 14:35:00,162.38,162.46,162.35,162.43,2236.0,151.3766,151.4512,151.3486,151.4232,2236.0
2022-01-06 14:40:00,162.38,162.49,162.32,162.36,6036.0,151.3766,151.4791,151.3206,151.3579,6036.0
2022-01-06 14:45:00,162.4,162.41,162.22,162.39,5467.0,151.3952,151.4045,151.2274,151.3859,5467.0
2022-01-06 14:50:00,162.4,162.51,162.38,162.46,4818.0,151.3952,151.4978,151.3766,151.4512,4818.0
2022-01-06 14:55:00,162.42,162.58,162.42,162.49,14042.0,151.4139,151.563,151.4139,151.4791,14042.0
2022-01-06 15:00:00,162.53,162.58,162.23,162.25,7781.0,151.5164,151.563,151.2367,151.2554,7781.0
2022-01-06 15:05:00,162.22,162.44,162.22,162.28,8467.0,151.2274,151.4325,151.2274,151.2834,8467.0
2022-01-06 15:10:00,162.23,162.49,162.23,162.24,6461.0,151.2367,151.4791,151.2367,151.2461,6461.0
2022-01-06 15:15:00,162.25,162.27,162.02,162.02,7047.0,151.2554,151.274,151.041,151.041,7047.0
2022-01-06 15:20:00,162.06,162.07,161.87,162.02,7673.0,151.0783,151.0876,150.9011,151.041,7673.0
2022-01-06 15:25:00,162.06,162.42,162.06,162.39,8024.0,151.0783,151.4139,151.0783,151.3859,8024.0
2022-01-06 15:30:00,162.38,162.38,162.04,162.13,10816.0,151.3766,151.3766,151.0596,151.1435,10816.0
2022-01-06 15:35:00,162.16,162.34,162.11,162.3,13504.0,151.1715,151.3393,151.1249,151.302,13504.0
2022-01-06 15:40:00,162.34,162.56,162.31,162.49,21559.0,151.3393,151.5444,151.3113,151.4791,21559.0
2022-01-06 15:45:00,162.48,162.56,162.41,162.43,28649.0,151.4698,151.5444,151.4045,151.4232,28649.0
2022-01-06 15:50:00,162.37,162.64,162.33,162.36,38488.0,151.3673,151.619,151.33,151.3579,38488.0
2022-01-06 15:55:00,162.36,162.47,162.21,162.37,121244.0,151.3579,151.4605,151.2181,151.3673,121244.0
2022-01-07 09:30:00,162.25,163.05,161.49,162.39,15377.0,151.2554,152.0012,150.5469,151.3859,15377.0
2022-01-07 09:35:00,162.43,162.88,162.22,162.75,6829.0,151.4232,151.8427,151.2274,151.7215,6829.0
2022-01-07 09:40:00,162.57,162.75,161.85,162.47,6795.0,151.5537,151.7215,150.8825,151.4605,6795.0
2022-01-07 09:45:00,162.67,162.91,162.57,162.57,2825.0,151.6469,151.8707,151.5537,151.5537,2825.0
2022-01-07 09:50:00,162.77,162.86,162.58,162.75,5813.0,151.7401,151.824,151.563,151.7215,5813.0
2022-01-07 09:55:00,162.81,163.0,162.64,162.77,6871.0,151.7774,151.9546,151.619,151.7401,6871.0
2022-01-07 10:00:00,162.96,163.25,162.77,163.25,15201.0,151.9173,152.1876,151.7401,152.1876,15201.0
2022-01-07 10:05:00,163.26,163.26,162.91,163.15,9430.0,152.1969,152.1969,151.8707,152.0944,9430.0
2022-01-07 10:10:00,163.09,163.25,162.88,163.17,8451.0,152.0385,152.1876,151.8427,152.113,8451.0
2022-01-07 10:15:00,163.14,163.42,162.99,163.32,10850.0,152.0851,152.3461,151.9452,152.2529,10850.0
2022-01-07 10:20:00,163.35,163.5,163.2,163.22,12238.0,152.2808,152.4207,152.141,152.1597,12238.0
2022-01-07 10:25:00,163.28,163.7,163.25,163.66,16560.0,152.2156,152.6071,152.1876,152.5698,16560.0
2022-01-07 10:30:00,163.63,163.63,163.03,163.43,6296.0,152.5419,152.5419,151.9825,152.3554,6296.0
2022-01-07 10:35:00,163.3,163.66,163.29,163.66,6341.0,152.2342,152.5698,152.2249,152.5698,6341.0
2022-01-07 10:40:00,163.68,163.87,163.36,163.64,10778.0,152.5885,152.7656,152.2902,152.5512,10778.0
2022-01-07 10:45:00,163.64,163.87,163.51,163.72,17003.0,152.5512,152.7656,152.43,152.6258,17003.0
2022-01-07 10:50:00,163.72,163.87,163.62,163.74,6309.0,152.6258,152.7656,152.5325,152.6444,6309.0
2022-01-07 10:55:00,163.69,163.8,163.49,163.74,9150.0,152.5978,152.7004,152.4114,152.6444,9150.0
2022-01-07 11:00:00,163.77,163.91,163.55,163.88,6833.0,152.6724,152.8029,152.4673,152.7749,6833.0
2022-01-07 11:05:00,163.9,164.13,163.83,164.0,12881.0,152.7936,153.008,152.7283,152.8868,12881.0
2022-01-07 11:10:00,164.0,164.02,163.68,163.79,3346.0,152.8868,152.9054,152.5885,152.691,3346.0
2022-01-07 11:15:00,163.68,163.9,163.44,163.81,10749.0,152.5885,152.7936,152.3647,152.7097,10749.0
2022-01-07 11:20:00,163.81,163.83,163.5,163.67,15413.0,152.7097,152.7283,152.4207,152.5792,15413.0
2022-01-07 11:25:00,163.66,163.68,163.49,163.68,6900.0,152.5698,152.5885,152.4114,152.5885,6900.0
2022-01-07 11:30:00,163.68,163.75,163.5,163.5,16538.0,152.5885,152.6537,152.4207,152.4207,16538.0
2022-01-07 11:35:00,163.49,163.77,163.41,163.6,10592.0,152.4114,152.6724,152.3368,152.5139,10592.0
2022-01-07 11:40:00,163.67,163.88,163.6,163.88,1490.0,152.5792,152.7749,152.5139,152.7749,1490.0
2022-01-07 11:45:00,163.86,164.0,163.68,164.0,7850.0,152.7563,152.8868,152.5885,152.8868,7850.0
2022-01-07 11:50:00,164.0,164.16,164.0,164.03,6245.0,152.8868,153.036,152.8868,152.9148,6245.0
2022-01-07 11:55:00,164.07,164.29,164.01,164.26,17589.0,152.9521,153.1571,152.8961,153.1292,17589.0
2022-01-07 12:00:00,164.27,164.34,164.12,164.17,13507.0,153.1385,153.2038,152.9987,153.0453,13507.0
2022-01-07 12:05:00,164.15,164.52,164.1,164.27,11455.0,153.0266,153.3716,152.98,153.1385,11455.0
2022-01-07 12:10:00,164.37,164.56,164.3,164.48,17138.0,153.2317,153.4089,153.1665,153.3343,17138.0
2022-01-07 12:15:00,164.54,164.61,164.46,164.46,5637.0,153.3902,153.4555,153.3156,153.3156,5637.0
2022-01-07 12:20:00,164.5,164.63,164.34,164.34,6567.0,153.3529,153.4741,153.2038,153.2038,6567.0
2022-01-07 12:25:00,164.43,164.5,164.36,164.45,5166.0,153.2877,153.3529,153.2224,153.3063,5166.0
2022-01-07 12:30:00,164.46,164.59,164.35,164.59,14710.0,153.3156,153.4368,153.2131,153.4368,14710.0
2022-01-07 12:35:00,164.49,164.52,164.35,164.37,8366.0,153.3436,153.3716,153.2131,153.2317,8366.0
2022-01-07 12:40:00,164.37,164.43,164.2,164.21,4587.0,153.2317,153.2877,153.0732,153.0826,4587.0
2022-01-07 12:45:00,164.2,164.2,163.95,163.95,7723.0,153.0732,153.0732,152.8402,152.8402,7723.0
2022-01-07 12:50:00,163.96,164.05,163.84,163.93,4170.0,152.8495,152.9334,152.7376,152.8215,4170.0
2022-01-07 12:55:00,164.01,164.09,163.97,164.09,5087.0,152.8961,152.9707,152.8588,152.9707,5087.0
2022-01-07 13:00:00,163.99,164.09,163.84,164.09,139303.0,152.8775,152.9707,152.7376,152.9707,139303.0
2022-01-07 13:05:00,164.18,164.45,164.18,164.44,2921.0,153.0546,153.3063,153.0546,153.297,2921.0
2022-01-07 13:10:00,164.43,164.62,164.43,164.5,4061.0,153.2877,153.4648,153.2877,153.3529,4061.0
2022-01-07 13:15:00,164.49,164.52,164.34,164.34,1799.0,153.3436,153.3716,153.2038,153.2038,1799.0
2022-01-07 13:20:00,164.36,164.64,164.3,164.64,3968.0,153.2224,153.4834,153.1665,153.4834,3968.0
2022-01-07 13:25:00,164.66,164.82,164.61,164.82,2116.0,153.5021,153.6512,153.4555,153.6512,2116.0
2022-01-07 13:30:00,164.77,164.86,164.7,164.85,2874.0,153.6046,153.6885,153.5394,153.6792,2874.0
2022-01-07 13:35:00,164.85,164.98,164.85,164.91,3581.0,153.6792,153.8004,153.6792,153.7351,3581.0
2022-01-07 13:40:00,164.85,164.94,164.75,164.91,1582.0,153.6792,153.7631,153.586,153.7351,1582.0
2022-01-07 13:45:00,164.92,164.97,164.8,164.83,5605.0,153.7445,153.7911,153.6326,153.6606,5605.0
2022-01-07 13:50:00,164.81,165.26,164.81,165.26,9497.0,153.6419,154.0614,153.6419,154.0614,9497.0
2022-01-07 13:55:00,165.26,165.34,165.19,165.34,10070.0,154.0614,154.136,153.9962,154.136,10070.0
2022-01-07 14:00:00,165.32,165.5,165.32,165.45,4846.0,154.1174,154.2852,154.1174,154.2385,4846.0
2022-01-07 14:05:00,165.45,165.65,165.4,165.54,7925.0,154.2385,154.425,154.1919,154.3224,7925.0
2022-01-07 14:10:00,165.59,165.68,165.53,165.61,8717.0,154.3691,154.453,154.3131,154.3877,8717.0
2022-01-07 14:15:00,165.62,165.67,165.51,165.63,3975.0,154.397,154.4436,154.2945,154.4063,3975.0
2022-01-07 14:20:00,165.63,165.64,165.31,165.39,7981.0,154.4063,154.4157,154.108,154.1826,7981.0
2022-01-07 14:25:00,165.31,165.53,165.31,165.5,5257.0,154.108,154.3131,154.108,154.2852,5257.0
2022-01-07 14:30:00,165.47,165.55,165.23,165.23,8094.0,154.2572,154.3318,154.0335,154.0335,8094.0
2022-01-07 14:35:00,165.17,165.41,165.03,165.41,2693.0,153.9775,154.2013,153.847,154.2013,2693.0
2022-01-07 14:40:00,165.34,165.6,165.33,165.58,9119.0,154.136,154.3784,154.1267,154.3597,9119.0
2022-01-07 14:45:00,165.58,165.74,165.53,165.67,7962.0,154.3597,154.5089,154.3131,154.4436,7962.0
2022-01-07 14:50:00,165.67,165.8,165.62,165.67,7365.0,154.4436,154.5648,154.397,154.4436,7365.0
2022-01-07 14:55:00,165.73,165.82,165.6,165.68,11280.0,154.4996,154.5835,154.3784,154.453,11280.0
2022-01-07 15:00:00,165.68,165.68,165.49,165.6,34453.0,154.453,154.453,154.2758,154.3784,34453.0
2022-01-07 15:05:00,165.59,165.79,165.59,165.74,7074.0,154.3691,154.5555,154.3691,154.5089,7074.0
2022-01-07 15:10:00,165.78,165.87,165.63,165.8,18280.0,154.5462,154.6301,154.4063,154.5648,18280.0
2022-01-07 15:15:00,165.79,166.11,165.79,166.06,16275.0,154.5555,154.8538,154.5555,154.8072,16275.0
2022-01-07 15:20:00,166.08,166.14,165.9,166.14,11435.0,154.8259,154.8818,154.658,154.8818,11435.0
2022-01-07 15:25:00,166.14,166.28,166.0,166.28,19754.0,154.8818,155.0123,154.7513,155.0123,19754.0
2022-01-07 15:30:00,166.25,166.33,166.11,166.26,27414.0,154.9843,155.0589,154.8538,154.9937,27414.0
2022-01-07 15:35:00,166.25,166.52,166.23,166.48,22482.0,154.9843,155.236,154.9657,155.1987,22482.0
2022-01-07 15:40:00,166.55,166.68,166.39,166.39,30300.0,155.264,155.3852,155.1148,155.1148,30300.0
2022-01-07 15:45:00,166.43,166.47,166.17,166.18,45334.0,155.1521,155.1894,154.9098,154.9191,45334.0
2022-01-07 15:50:00,166.23,166.3,166.09,166.13,51731.0,154.9657,155.0309,154.8352,154.8725,51731.0
2022-01-07 15:55:00,166.13,166.33,166.04,166.2,154042.0,154.8725,155.0589,154.7886,154.9377,154042.0
2022-01-10 09:30:00,167.62,168.31,167.0,167.55,44906.0,156.2615,156.9047,155.6835,156.1962,44906.0
2022-01-10 09:35:00,167.8,168.07,167.22,167.87,5577.0,156.4293,156.681,155.8886,156.4946,5577.0
2022-01-10 09:40:00,167.66,167.81,167.34,167.49,8441.0,156.2988,156.4386,156.0005,156.1403,8441.0
2022-01-10 09:45:00,167.33,167.53,166.57,166.77,9749.0,155.9911,156.1776,155.2826,155.4691,9749.0
2022-01-10 09:50:00,166.57,166.98,166.53,166.88,4266.0,155.2826,155.6649,155.2454,155.5716,4266.0
2022-01-10 09:55:00,166.85,167.12,166.61,166.84,6660.0,155.5437,155.7954,155.3199,155.5344,6660.0
2022-01-10 10:00:00,166.61,166.68,166.08,166.11,9192.0,155.3199,155.3852,154.8259,154.8538,9192.0
2022-01-10 10:05:00,166.0,166.21,165.84,166.1,32638.0,154.7513,154.947,154.6021,154.8445,32638.0
2022-01-10 10:10:00,166.02,166.16,165.53,165.66,8428.0,154.7699,154.9004,154.3131,154.4343,8428.0
2022-01-10 10:15:00,165.62,165.93,165.11,165.11,4426.0,154.397,154.686,153.9216,153.9216,4426.0
2022-01-10 10:20:00,165.19,165.64,165.18,165.56,6900.0,153.9962,154.4157,153.9868,154.3411,6900.0
2022-01-10 10:25:00,165.48,165.64,165.25,165.34,3500.0,154.2665,154.4157,154.0521,154.136,3500.0
2022-01-10 10:30:00,165.38,165.77,165.38,165.57,3941.0,154.1733,154.5369,154.1733,154.3504,3941.0
2022-01-10 10:35:00,165.57,165.73,165.46,165.52,2156.0,154.3504,154.4996,154.2479,154.3038,2156.0
2022-01-10 10:40:00,165.61,165.65,165.35,165.44,4868.0,154.3877,154.425,154.1453,154.2292,4868.0
2022-01-10 10:45:00,165.43,165.43,164.85,164.96,3377.0,154.2199,154.2199,153.6792,153.7817,3377.0
2022-01-10 10:50:00,164.98,165.22,164.78,164.95,6235.0,153.8004,154.0241,153.6139,153.7724,6235.0
2022-01-10 10:55:00,164.88,165.1,164.8,165.03,2702.0,153.7072,153.9123,153.6326,153.847,2702.0
2022-01-10 11:00:00,165.07,165.07,164.64,164.65,2673.0,153.8843,153.8843,153.4834,153.4928,2673.0
2022-01-10 11:05:00,164.55,164.97,164.55,164.97,1817.0,153.3995,153.7911,153.3995,153.7911,1817.0
2022-01-10 11:10:00,164.97,165.12,164.88,165.03,2600.0,153.7911,153.9309,153.7072,153.847,2600.0
2022-01-10 11:15:00,165.03,165.15,164.93,164.94,2679.0,153.847,153.9589,153.7538,153.7631,2679.0
2022-01-10 11:20:00,164.78,164.9,164.69,164.73,3184.0,153.6139,153.7258,153.53,153.5673,3184.0
2022-01-10 11:25:00,164.75,164.88,164.47,164.63,2272.0,153.586,153.7072,153.325,153.4741,2272.0
2022-01-10 11:30:00,164.4,164.4,164.02,164.03,3583.0,153.2597,153.2597,152.9054,152.9148,3583.0
2022-01-10 11:35:00,164.11,164.23,163.88,163.94,1835.0,152.9893,153.1012,152.7749,152.8309,1835.0
2022-01-10 11:40:00,163.94,163.97,163.63,163.94,5500.0,152.8309,152.8588,152.5419,152.8309,5500.0
2022-01-10 11:45:00,163.83,163.98,163.67,163.81,4881.0,152.7283,152.8682,152.5792,152.7097,4881.0
2022-01-10 11:50:00,163.75,163.91,163.66,163.66,1900.0,152.6537,152.8029,152.5698,152.5698,1900.0
2022-01-10 11:55:00,163.63,163.78,163.58,163.69,1945.0,152.5419,152.6817,152.4953,152.5978,1945.0
2022-01-10 12:00:00,163.74,163.74,163.32,163.5,6705.0,152.6444,152.6444,152.2529,152.4207,6705.0
2022-01-10 12:05:00,163.44,163.56,163.4,163.4,1344.0,152.3647,152.4766,152.3275,152.3275,1344.0
2022-01-10 12:10:00,163.49,163.79,163.4,163.72,2181.0,152.4114,152.691,152.3275,152.6258,2181.0
2022-01-10 12:15:00,163.7,163.71,163.61,163.63,2223.0,152.6071,152.6165,152.5232,152.5419,2223.0
2022-01-10 12:20:00,163.71,163.73,163.47,163.52,4520.0,152.6165,152.6351,152.3927,152.4393,4520.0
2022-01-10 12:25:00,163.59,163.59,163.42,163.55,1890.0,152.5046,152.5046,152.3461,152.4673,1890.0
2022-01-10 12:30:00,163.55,163.67,163.54,163.58,3046.0,152.4673,152.5792,152.458,152.4953,3046.0
2022-01-10 12:35:00,163.49,163.54,163.37,163.37,1100.0,152.4114,152.458,152.2995,152.2995,1100.0
2022-01-10 12:40:00,163.37,163.77,163.35,163.45,5161.0,152.2995,152.6724,152.2808,152.3741,5161.0
2022-01-10 12:45:00,163.58,163.65,163.41,163.47,2993.0,152.4953,152.5605,152.3368,152.3927,2993.0
2022-01-10 12:50:00,163.52,163.82,163.44,163.74,4129.0,152.4393,152.719,152.3647,152.6444,4129.0
2022-01-10 12:55:00,163.65,163.72,163.62,163.64,2134.0,152.5605,152.6258,152.5325,152.5512,2134.0
2022-01-10 13:00:00,163.73,163.91,163.72,163.91,2600.0,152.6351,152.8029,152.6258,152.8029,2600.0
2022-01-10 13:05:00,163.81,164.13,163.75,164.13,2986.0,152.7097,153.008,152.6537,153.008,2986.0
2022-01-10 13:10:00,164.14,164.25,164.08,164.25,5938.0,153.0173,153.1199,152.9614,153.1199,5938.0
2022-01-10 13:15:00,164.25,164.27,163.93,164.0,2043.0,153.1199,153.1385,152.8215,152.8868,2043.0
2022-01-10 13:20:00,163.97,163.97,163.67,163.82,2290.0,152.8588,152.8588,152.5792,152.719,2290.0
2022-01-10 13:25:00,163.82,163.82,163.6,163.68,2401.0,152.719,152.719,152.5139,152.5885,2401.0
2022-01-10 13:30:00,163.6,163.78,163.52,163.78,2200.0,152.5139,152.6817,152.4393,152.6817,2200.0
2022-01-10 13:35:00,163.76,163.84,163.67,163.75,3800.0,152.6631,152.7376,152.5792,152.6537,3800.0
2022-01-10 13:40:00,163.7,164.05,163.69,163.97,2308.0,152.6071,152.9334,152.5978,152.8588,2308.0
2022-01-10 13:45:00,163.93,164.15,163.92,164.08,2197.0,152.8215,153.0266,152.8122,152.9614,2197.0
2022-01-10 13:50:00,164.15,164.27,164.15,164.22,2043.0,153.0266,153.1385,153.0266,153.0919,2043.0
2022-01-10 13:55:00,164.23,164.23,163.99,164.19,3521.0,153.1012,153.1012,152.8775,153.0639,3521.0
2022-01-10 14:00:00,164.17,164.36,164.17,164.36,1944.0,153.0453,153.2224,153.0453,153.2224,1944.0
2022-01-10 14:05:00,164.25,164.3,164.1,164.25,3506.0,153.1199,153.1665,152.98,153.1199,3506.0
2022-01-10 14:10:00,164.21,164.21,163.99,164.05,2505.0,153.0826,153.0826,152.8775,152.9334,2505.0
2022-01-10 14:15:00,164.08,164.23,163.85,163.91,2822.0,152.9614,153.1012,152.747,152.8029,2822.0
2022-01-10 14:20:00,163.84,163.84,163.71,163.78,1802.0,152.7376,152.7376,152.6165,152.6817,1802.0
2022-01-10 14:25:00,163.81,163.87,163.69,163.69,2933.0,152.7097,152.7656,152.5978,152.5978,2933.0
2022-01-10 14:30:00,163.63,163.71,163.55,163.64,2922.0,152.5419,152.6165,152.4673,152.5512,2922.0
2022-01-10 14:35:00,163.66,163.67,163.25,163.33,5666.0,152.5698,152.5792,152.1876,152.2622,5666.0
2022-01-10 14:40:00,163.22,163.46,163.22,163.31,5320.0,152.1597,152.3834,152.1597,152.2436,5320.0
2022-01-10 14:45:00,163.35,163.56,163.35,163.56,3800.0,152.2808,152.4766,152.2808,152.4766,3800.0
2022-01-10 14:50:00,163.56,163.61,163.34,163.52,3367.0,152.4766,152.5232,152.2715,152.4393,3367.0
2022-01-10 14:55:00,163.61,163.97,163.61,163.86,4922.0,152.5232,152.8588,152.5232,152.7563,4922.0
2022-01-10 15:00:00,163.87,163.95,163.56,163.65,4904.0,152.7656,152.8402,152.4766,152.5605,4904.0
2022-01-10 15:05:00,163.59,163.61,163.38,163.5,5053.0,152.5046,152.5232,152.3088,152.4207,5053.0
2022-01-10 15:10:00,163.51,163.75,163.36,163.45,4210.0,152.43,152.6537,152.2902,152.3741,4210.0
2022-01-10 15:15:00,163.43,163.48,163.27,163.33,5932.0,152.3554,152.402,152.2063,152.2622,5932.0
2022-01-10 15:20:00,163.3,163.53,163.29,163.5,4638.0,152.2342,152.4486,152.2249,152.4207,4638.0
2022-01-10 15:25:00,163.48,163.55,163.31,163.32,4333.0,152.402,152.4673,152.2436,152.2529,4333.0
2022-01-10 15:30:00,163.35,163.41,163.13,163.32,11746.0,152.2808,152.3368,152.0758,152.2529,11746.0
2022-01-10 15:35:00,163.41,163.47,163.0,163.09,12097.0,152.3368,152.3927,151.9546,152.0385,12097.0
2022-01-10 15:40:00,163.09,163.33,162.93,163.06,17517.0,152.0385,152.2622,151.8893,152.0105,17517.0
2022-01-10 15:45:00,163.01,163.36,162.98,163.11,17996.0,151.9639,152.2902,151.9359,152.0571,17996.0
2022-01-10 15:50:00,163.09,163.7,163.02,163.62,36152.0,152.0385,152.6071,151.9732,152.5325,36152.0
2022-01-10 15:55:00,163.58,164.11,163.57,164.07,61375.0,152.4953,152.9893,152.4859,152.9521,61375.0
2022-01-11 09:30:00,164.71,164.84,163.57,163.57,20983.0,153.5487,153.6699,152.4859,152.4859,20983.0
2022-01-11 09:35:00,163.09,163.5,163.09,163.3,2901.0,152.0385,152.4207,152.0385,152.2342,2901.0
2022-01-11 09:40:00,163.18,163.34,162.8,163.16,3950.0,152.1224,152.2715,151.7681,152.1037,3950.0
2022-01-11 09:45:00,163.08,163.08,162.43,162.59,4284.0,152.0291,152.0291,151.4232,151.5723,4284.0
2022-01-11 09:50:00,162.4,162.46,161.7,161.7,4973.0,151.3952,151.4512,150.7427,150.7427,4973.0
2022-01-11 09:55:00,161.63,161.9,161.16,161.16,6500.0,150.6774,150.9291,150.2392,150.2392,6500.0
2022-01-11 10:00:00,161.18,161.47,160.73,160.85,11899.0,150.2579,150.5282,149.8384,149.9503,11899.0
2022-01-11 10:05:00,160.82,161.02,160.65,160.65,7108.0,149.9223,150.1087,149.7638,149.7638,7108.0
2022-01-11 10:10:00,160.82,161.15,160.82,160.97,4992.0,149.9223,150.2299,149.9223,150.0621,4992.0
2022-01-11 10:15:00,160.89,161.03,160.7,160.99,3326.0,149.9875,150.1181,149.8104,150.0808,3326.0
2022-01-11 10:20:00,161.02,161.07,160.61,160.61,3044.0,150.1087,150.1553,149.7265,149.7265,3044.0
2022-01-11 10:25:00,160.63,160.75,160.51,160.51,9081.0,149.7452,149.857,149.6333,149.6333,9081.0
2022-01-11 10:30:00,160.49,161.12,160.49,161.01,7517.0,149.6146,150.202,149.6146,150.0994,7517.0
2022-01-11 10:35:00,160.89,161.25,160.89,161.13,16435.0,149.9875,150.3231,149.9875,150.2113,16435.0
2022-01-11 10:40:00,161.05,161.41,161.04,161.19,5648.0,150.1367,150.4723,150.1274,150.2672,5648.0
2022-01-11 10:45:00,161.17,161.53,161.14,161.42,3417.0,150.2486,150.5842,150.2206,150.4816,3417.0
2022-01-11 10:50:00,161.42,161.58,161.33,161.46,5880.0,150.4816,150.6308,150.3977,150.5189,5880.0
2022-01-11 10:55:00,161.45,161.93,161.43,161.81,24557.0,150.5096,150.9571,150.491,150.8452,24557.0
2022-01-11 11:00:00,161.87,161.88,161.61,161.66,7900.0,150.9011,150.9105,150.6588,150.7054,7900.0
2022-01-11 11:05:00,161.68,161.83,161.42,161.43,3099.0,150.724,150.8638,150.4816,150.491,3099.0
2022-01-11 11:10:00,161.32,161.42,160.82,160.82,3401.0,150.3884,150.4816,149.9223,149.9223,3401.0
2022-01-11 11:15:00,160.75,160.8,160.44,160.59,4549.0,149.857,149.9036,149.568,149.7079,4549.0
2022-01-11 11:20:00,160.63,160.95,160.61,160.7,7331.0,149.7452,150.0435,149.7265,149.8104,7331.0
2022-01-11 11:25:00,160.76,160.95,160.53,160.53,5961.0,149.8664,150.0435,149.6519,149.6519,5961.0
2022-01-11 11:30:00,160.62,160.81,160.61,160.81,1967.0,149.7358,149.913,149.7265,149.913,1967.0
2022-01-11 11:35:00,160.79,160.98,160.79,160.87,2697.0,149.8943,150.0714,149.8943,149.9689,2697.0
2022-01-11 11:40:00,160.97,161.41,160.92,161.31,2885.0,150.0621,150.4723,150.0155,150.3791,2885.0
2022-01-11 11:45:00,161.22,161.29,160.96,161.1,5654.0,150.2952,150.3604,150.0528,150.1833,5654.0
2022-01-11 11:50:00,161.09,161.14,160.67,160.67,4601.0,150.174,150.2206,149.7825,149.7825,4601.0
2022-01-11 11:55:00,160.72,160.76,160.64,160.75,2493.0,149.8291,149.8664,149.7545,149.857,2493.0
2022-01-11 12:00:00,160.74,160.99,160.66,160.93,4257.0,149.8477,150.0808,149.7731,150.0248,4257.0
2022-01-11 12:05:00,160.96,160.99,160.8,160.99,2806.0,150.0528,150.0808,149.9036,150.0808,2806.0
2022-01-11 12:10:00,161.04,161.15,160.95,161.15,6054.0,150.1274,150.2299,150.0435,150.2299,6054.0
2022-01-11 12:15:00,161.19,161.25,161.13,161.25,2402.0,150.2672,150.3231,150.2113,150.3231,2402.0
2022-01-11 12:20:00,161.2,161.55,161.2,161.48,3869.0,150.2765,150.6028,150.2765,150.5376,3869.0
2022-01-11 12:25:00,161.42,161.62,161.4,161.59,2952.0,150.4816,150.6681,150.463,150.6401,2952.0
2022-01-11 12:30:00,161.56,161.65,161.53,161.55,2860.0,150.6121,150.696,150.5842,150.6028,2860.0
2022-01-11 12:35:00,161.49,161.85,161.48,161.85,2561.0,150.5469,150.8825,150.5376,150.8825,2561.0
2022-01-11 12:40:00,161.93,162.1,161.9,161.98,6437.0,150.9571,151.1155,150.9291,151.0037,6437.0
2022-01-11 12:45:00,162.06,162.25,162.06,162.17,2253.0,151.0783,151.2554,151.0783,151.1808,2253.0
2022-01-11 12:50:00,162.22,162.29,162.16,162.28,3091.0,151.2274,151.2927,151.1715,151.2834,3091.0
2022-01-11 12:55:00,162.25,162.6,162.25,162.56,4469.0,151.2554,151.5817,151.2554,151.5444,4469.0
2022-01-11 13:00:00,162.54,162.64,162.44,162.54,5631.0,151.5257,151.619,151.4325,151.5257,5631.0
2022-01-11 13:05:00,162.45,162.48,162.24,162.24,4398.0,151.4418,151.4698,151.2461,151.2461,4398.0
2022-01-11 13:10:00,162.24,162.24,162.07,162.16,1935.0,151.2461,151.2461,151.0876,151.1715,1935.0
2022-01-11 13:15:00,162.22,162.31,162.22,162.3,1285.0,151.2274,151.3113,151.2274,151.302,1285.0
2022-01-11 13:20:00,162.16,162.28,162.13,162.25,3035.0,151.1715,151.2834,151.1435,151.2554,3035.0
2022-01-11 13:25:00,162.27,162.34,162.27,162.34,1104.0,151.274,151.3393,151.274,151.3393,1104.0
2022-01-11 13:30:00,162.38,162.38,162.21,162.21,2005.0,151.3766,151.3766,151.2181,151.2181,2005.0
2022-01-11 13:35:00,162.27,162.57,162.27,162.55,3328.0,151.274,151.5537,151.274,151.5351,3328.0
2022-01-11 13:40:00,162.6,162.61,162.43,162.43,1582.0,151.5817,151.591,151.4232,151.4232,1582.0
2022-01-11 13:45:00,162.43,162.49,162.35,162.36,3753.0,151.4232,151.4791,151.3486,151.3579,3753.0
2022-01-11 13:50:00,162.35,162.4,162.28,162.28,1650.0,151.3486,151.3952,151.2834,151.2834,1650.0
2022-01-11 13:55:00,162.28,162.33,162.18,162.22,1828.0,151.2834,151.33,151.1901,151.2274,1828.0
2022-01-11 14:00:00,162.14,162.2,162.05,162.08,4208.0,151.1528,151.2088,151.0689,151.0969,4208.0
2022-01-11 14:05:00,162.08,162.11,161.88,161.95,3486.0,151.0969,151.1249,150.9105,150.9757,3486.0
2022-01-11 14:10:00,161.92,161.99,161.88,161.95,2064.0,150.9477,151.013,150.9105,150.9757,2064.0
2022-01-11 14:15:00,161.97,162.13,161.94,162.05,2627.0,150.9944,151.1435,150.9664,151.0689,2627.0
2022-01-11 14:20:00,162.07,162.14,161.98,162.14,2306.0,151.0876,151.1528,151.0037,151.1528,2306.0
2022-01-11 14:25:00,162.16,162.38,162.16,162.38,3144.0,151.1715,151.3766,151.1715,151.3766,3144.0
2022-01-11 14:30:00,162.42,162.63,162.29,162.53,7623.0,151.4139,151.6096,151.2927,151.5164,7623.0
2022-01-11 14:35:00,162.53,162.62,162.48,162.62,4204.0,151.5164,151.6003,151.4698,151.6003,4204.0
2022-01-11 14:40:00,162.63,162.66,162.54,162.55,3938.0,151.6096,151.6376,151.5257,151.5351,3938.0
2022-01-11 14:45:00,162.53,162.58,162.44,162.56,4660.0,151.5164,151.563,151.4325,151.5444,4660.0
2022-01-11 14:50:00,162.56,162.6,162.34,162.41,4704.0,151.5444,151.5817,151.3393,151.4045,4704.0
2022-01-11 14:55:00,162.46,162.57,162.41,162.49,2061.0,151.4512,151.5537,151.4045,151.4791,2061.0
2022-01-11 15:00:00,162.53,162.72,162.53,162.72,3830.0,151.5164,151.6935,151.5164,151.6935,3830.0
2022-01-11 15:05:00,162.76,162.77,162.68,162.73,2758.0,151.7308,151.7401,151.6562,151.7029,2758.0
2022-01-11 15:10:00,162.69,162.77,162.68,162.74,2316.0,151.6656,151.7401,151.6562,151.7122,2316.0
2022-01-11 15:15:00,162.76,162.81,162.63,162.69,3775.0,151.7308,151.7774,151.6096,151.6656,3775.0
2022-01-11 15:20:00,162.71,162.81,162.71,162.78,4965.0,151.6842,151.7774,151.6842,151.7495,4965.0
2022-01-11 15:25:00,162.8,162.9,162.75,162.84,8693.0,151.7681,151.8613,151.7215,151.8054,8693.0
2022-01-11 15:30:00,162.78,162.87,162.57,162.6,6033.0,151.7495,151.8334,151.5537,151.5817,6033.0
2022-01-11 15:35:00,162.59,162.71,162.51,162.56,8356.0,151.5723,151.6842,151.4978,151.5444,8356.0
2022-01-11 15:40:00,162.5,162.83,162.5,162.83,9043.0,151.4884,151.7961,151.4884,151.7961,9043.0
2022-01-11 15:45:00,162.78,162.89,162.76,162.88,10640.0,151.7495,151.852,151.7308,151.8427,10640.0
2022-01-11 15:50:00,162.95,163.0,162.72,163.0,23563.0,151.908,151.9546,151.6935,151.9546,23563.0
2022-01-11 15:55:00,163.02,163.27,162.96,163.25,61069.0,151.9732,152.2063,151.9173,152.1876,61069.0
2022-01-12 09:30:00,163.33,163.56,162.72,163.0,22048.0,152.2622,152.4766,151.6935,151.9546,22048.0
2022-01-12 09:35:00,163.0,163.37,162.74,163.36,8643.0,151.9546,152.2995,151.7122,152.2902,8643.0
2022-01-12 09:40:00,163.6,163.87,163.22,163.78,5455.0,152.5139,152.7656,152.1597,152.6817,5455.0
2022-01-12 09:45:00,163.93,164.18,163.83,163.83,6276.0,152.8215,153.0546,152.7283,152.7283,6276.0
2022-01-12 09:50:00,163.89,163.96,163.59,163.76,4703.0,152.7843,152.8495,152.5046,152.6631,4703.0
2022-01-12 09:55:00,163.77,163.93,163.69,163.78,6019.0,152.6724,152.8215,152.5978,152.6817,6019.0
2022-01-12 10:00:00,163.87,164.02,163.69,163.82,13732.0,152.7656,152.9054,152.5978,152.719,13732.0
2022-01-12 10:05:00,163.98,163.98,163.66,163.74,4371.0,152.8682,152.8682,152.5698,152.6444,4371.0
2022-01-12 10:10:00,163.74,163.74,163.26,163.26,8937.0,152.6444,152.6444,152.1969,152.1969,8937.0
2022-01-12 10:15:00,163.39,163.47,163.14,163.14,3516.0,152.3181,152.3927,152.0851,152.0851,3516.0
2022-01-12 10:20:00,163.14,163.39,163.1,163.21,8728.0,152.0851,152.3181,152.0478,152.1503,8728.0
2022-01-12 10:25:00,163.19,163.39,163.14,163.39,6681.0,152.1317,152.3181,152.0851,152.3181,6681.0
2022-01-12 10:30:00,163.43,163.55,163.25,163.42,6271.0,152.3554,152.4673,152.1876,152.3461,6271.0
2022-01-12 10:35:00,163.43,163.56,163.2,163.2,3075.0,152.3554,152.4766,152.141,152.141,3075.0
2022-01-12 10:40:00,163.2,163.38,162.91,162.97,8191.0,152.141,152.3088,151.8707,151.9266,8191.0
2022-01-12 10:45:00,162.99,163.44,162.99,163.4,5823.0,151.9452,152.3647,151.9452,152.3275,5823.0
2022-01-12 10:50:00,163.4,163.69,163.34,163.67,8275.0,152.3275,152.5978,152.2715,152.5792,8275.0
2022-01-12 10:55:00,163.65,163.7,163.47,163.47,6504.0,152.5605,152.6071,152.3927,152.3927,6504.0
2022-01-12 11:00:00,163.52,163.56,163.27,163.34,3801.0,152.4393,152.4766,152.2063,152.2715,3801.0
2022-01-12 11:05:00,163.21,163.26,162.86,163.0,2333.0,152.1503,152.1969,151.824,151.9546,2333.0
2022-01-12 11:10:00,163.04,163.04,162.7,162.7,2151.0,151.9919,151.9919,151.6749,151.6749,2151.0
2022-01-12 11:15:00,162.6,162.6,162.18,162.25,3863.0,151.5817,151.5817,151.1901,151.2554,3863.0
2022-01-12 11:20:00,162.29,162.36,162.02,162.06,1945.0,151.2927,151.3579,151.041,151.0783,1945.0
2022-01-12 11:25:00,162.12,162.51,162.12,162.41,1810.0,151.1342,151.4978,151.1342,151.4045,1810.0
2022-01-12 11:30:00,162.44,162.74,162.44,162.64,5899.0,151.4325,151.7122,151.4325,151.619,5899.0
2022-01-12 11:35:00,162.77,162.77,162.69,162.69,700.0,151.7401,151.7401,151.6656,151.6656,700.0
2022-01-12 11:40:00,162.69,162.85,162.65,162.78,4840.0,151.6656,151.8147,151.6283,151.7495,4840.0
2022-01-12 11:45:00,162.73,162.85,162.68,162.72,2659.0,151.7029,151.8147,151.6562,151.6935,2659.0
2022-01-12 11:50:00,162.73,162.85,162.68,162.85,4456.0,151.7029,151.8147,151.6562,151.8147,4456.0
2022-01-12 11:55:00,162.83,162.85,162.64,162.85,3255.0,151.7961,151.8147,151.619,151.8147,3255.0
2022-01-12 12:00:00,162.84,162.9,162.74,162.81,5140.0,151.8054,151.8613,151.7122,151.7774,5140.0
2022-01-12 12:05:00,162.77,162.77,162.5,162.66,5469.0,151.7401,151.7401,151.4884,151.6376,5469.0
2022-01-12 12:10:00,162.69,162.82,162.69,162.82,2240.0,151.6656,151.7868,151.6656,151.7868,2240.0
2022-01-12 12:15:00,162.77,162.91,162.7,162.78,3796.0,151.7401,151.8707,151.6749,151.7495,3796.0
2022-01-12 12:20:00,162.86,162.86,162.7,162.7,2605.0,151.824,151.824,151.6749,151.6749,2605.0
2022-01-12 12:25:00,162.79,162.94,162.7,162.7,1675.0,151.7588,151.8986,151.6749,151.6749,1675.0
2022-01-12 12:30:00,162.73,162.73,162.49,162.49,1403.0,151.7029,151.7029,151.4791,151.4791,1403.0
2022-01-12 12:35:00,162.44,162.55,162.16,162.22,3104.0,151.4325,151.5351,151.1715,151.2274,3104.0
2022-01-12 12:40:00,162.21,162.51,162.2,162.51,3104.0,151.2181,151.4978,151.2088,151.4978,3104.0
2022-01-12 12:45:00,162.56,162.63,162.48,162.56,3485.0,151.5444,151.6096,151.4698,151.5444,3485.0
2022-01-12 12:50:00,162.6,162.82,162.6,162.8,3284.0,151.5817,151.7868,151.5817,151.7681,3284.0
2022-01-12 12:55:00,162.8,162.83,162.75,162.82,2542.0,151.7681,151.7961,151.7215,151.7868,2542.0
2022-01-12 13:00:00,162.75,162.75,162.56,162.72,3355.0,151.7215,151.7215,151.5444,151.6935,3355.0
2022-01-12 13:05:00,162.69,162.8,162.67,162.72,1709.0,151.6656,151.7681,151.6469,151.6935,1709.0
2022-01-12 13:10:00,162.68,162.74,162.62,162.74,3107.0,151.6562,151.7122,151.6003,151.7122,3107.0
2022-01-12 13:15:00,162.74,162.78,162.67,162.78,2231.0,151.7122,151.7495,151.6469,151.7495,2231.0
2022-01-12 13:20:00,162.78,162.82,162.7,162.74,2827.0,151.7495,151.7868,151.6749,151.7122,2827.0
2022-01-12 13:25:00,162.7,162.79,162.7,162.71,16133.0,151.6749,151.7588,151.6749,151.6842,16133.0
2022-01-12 13:30:00,162.8,162.8,162.59,162.63,3900.0,151.7681,151.7681,151.5723,151.6096,3900.0
2022-01-12 13:35:00,162.65,162.65,162.42,162.49,5118.0,151.6283,151.6283,151.4139,151.4791,5118.0
2022-01-12 13:40:00,162.43,162.73,162.42,162.62,2700.0,151.4232,151.7029,151.4139,151.6003,2700.0
2022-01-12 13:45:00,162.61,162.77,162.59,162.59,1960.0,151.591,151.7401,151.5723,151.5723,1960.0
2022-01-12 13:50:00,162.55,162.68,162.46,162.54,5714.0,151.5351,151.6562,151.4512,151.5257,5714.0
2022-01-12 13:55:00,162.58,162.58,162.46,162.55,1410.0,151.563,151.563,151.4512,151.5351,1410.0
2022-01-12 14:00:00,162.51,162.55,162.31,162.41,4467.0,151.4978,151.5351,151.3113,151.4045,4467.0
2022-01-12 14:05:00,162.42,162.58,162.41,162.54,2810.0,151.4139,151.563,151.4045,151.5257,2810.0
2022-01-12 14:10:00,162.53,162.84,162.46,162.84,4880.0,151.5164,151.8054,151.4512,151.8054,4880.0
2022-01-12 14:15:00,162.76,162.9,162.7,162.85,3400.0,151.7308,151.8613,151.6749,151.8147,3400.0
2022-01-12 14:20:00,162.84,162.96,162.76,162.89,4267.0,151.8054,151.9173,151.7308,151.852,4267.0
2022-01-12 14:25:00,162.86,162.99,162.82,162.98,3341.0,151.824,151.9452,151.7868,151.9359,3341.0
2022-01-12 14:30:00,163.01,163.01,162.85,162.85,4140.0,151.9639,151.9639,151.8147,151.8147,4140.0
2022-01-12 14:35:00,162.86,163.0,162.85,163.0,4930.0,151.824,151.9546,151.8147,151.9546,4930.0
2022-01-12 14:40:00,162.99,163.18,162.97,162.99,6549.0,151.9452,152.1224,151.9266,151.9452,6549.0
2022-01-12 14:45:00,163.03,163.07,163.0,163.06,2428.0,151.9825,152.0198,151.9546,152.0105,2428.0
2022-01-12 14:50:00,163.11,163.17,163.07,163.12,2383.0,152.0571,152.113,152.0198,152.0664,2383.0
2022-01-12 14:55:00,163.1,163.15,163.03,163.15,3251.0,152.0478,152.0944,151.9825,152.0944,3251.0
2022-01-12 15:00:00,163.13,163.16,162.98,163.0,3484.0,152.0758,152.1037,151.9359,151.9546,3484.0
2022-01-12 15:05:00,162.98,163.06,162.94,162.99,2810.0,151.9359,152.0105,151.8986,151.9452,2810.0
2022-01-12 15:10:00,162.97,163.12,162.97,163.08,2697.0,151.9266,152.0664,151.9266,152.0291,2697.0
2022-01-12 15:15:00,163.14,163.17,163.08,163.14,4351.0,152.0851,152.113,152.0291,152.0851,4351.0
2022-01-12 15:20:00,163.15,163.2,162.99,162.99,4001.0,152.0944,152.141,151.9452,151.9452,4001.0
2022-01-12 15:25:00,162.98,163.07,162.96,163.04,5283.0,151.9359,152.0198,151.9173,151.9919,5283.0
2022-01-12 15:30:00,163.03,163.04,162.84,162.84,5665.0,151.9825,151.9919,151.8054,151.8054,5665.0
2022-01-12 15:35:00,162.84,162.95,162.76,162.87,8575.0,151.8054,151.908,151.7308,151.8334,8575.0
2022-01-12 15:40:00,162.84,162.93,162.76,162.91,11322.0,151.8054,151.8893,151.7308,151.8707,11322.0
2022-01-12 15:45:00,162.94,163.09,162.88,162.89,11012.0,151.8986,152.0385,151.8427,151.852,11012.0
2022-01-12 15:50:00,162.93,163.25,162.9,163.13,19269.0,151.8893,152.1876,151.8613,152.0758,19269.0
2022-01-12 15:55:00,163.15,163.33,162.95,163.01,67614.0,152.0944,152.2622,151.908,151.9639,67614.0
2022-01-13 09:30:00,163.41,163.58,163.03,163.27,20372.0,152.3368,152.4953,151.9825,152.2063,20372.0
2022-01-13 09:35:00,163.53,163.53,163.2,163.31,1776.0,152.4486,152.4486,152.141,152.2436,1776.0
2022-01-13 09:40:00,163.41,163.44,163.12,163.14,800.0,152.3368,152.3647,152.0664,152.0851,800.0
2022-01-13 09:45:00,163.11,163.24,163.03,163.08,3140.0,152.0571,152.1783,151.9825,152.0291,3140.0
2022-01-13 09:50:00,163.11,163.3,162.85,163.21,3452.0,152.0571,152.2342,151.8147,152.1503,3452.0
2022-01-13 09:55:00,163.37,163.38,163.11,163.35,5380.0,152.2995,152.3088,152.0571,152.2808,5380.0
2022-01-13 10:00:00,163.37,163.78,163.31,163.49,6117.0,152.2995,152.6817,152.2436,152.4114,6117.0
2022-01-13 10:05:00,163.51,163.74,163.45,163.55,5069.0,152.43,152.6444,152.3741,152.4673,5069.0
2022-01-13 10:10:00,163.52,163.8,163.47,163.59,5324.0,152.4393,152.7004,152.3927,152.5046,5324.0
2022-01-13 10:15:00,163.53,163.66,163.34,163.41,4292.0,152.4486,152.5698,152.2715,152.3368,4292.0
2022-01-13 10:20:00,163.4,163.66,163.32,163.59,5927.0,152.3275,152.5698,152.2529,152.5046,5927.0
2022-01-13 10:25:00,163.43,163.65,163.37,163.55,3610.0,152.3554,152.5605,152.2995,152.4673,3610.0
2022-01-13 10:30:00,163.63,163.93,163.57,163.85,3598.0,152.5419,152.8215,152.4859,152.747,3598.0
2022-01-13 10:35:00,163.91,164.0,163.64,163.82,3636.0,152.8029,152.8868,152.5512,152.719,3636.0
2022-01-13 10:40:00,163.86,163.87,163.68,163.81,4814.0,152.7563,152.7656,152.5885,152.7097,4814.0
2022-01-13 10:45:00,163.8,164.33,163.8,164.09,6194.0,152.7004,153.1944,152.7004,152.9707,6194.0
2022-01-13 10:50:00,164.06,164.06,163.82,163.95,3335.0,152.9427,152.9427,152.719,152.8402,3335.0
2022-01-13 10:55:00,163.94,164.35,163.93,164.21,5384.0,152.8309,153.2131,152.8215,153.0826,5384.0
2022-01-13 11:00:00,164.21,164.39,164.14,164.39,7508.0,153.0826,153.2504,153.0173,153.2504,7508.0
2022-01-13 11:05:00,164.36,164.42,164.17,164.31,6919.0,153.2224,153.2783,153.0453,153.1758,6919.0
2022-01-13 11:10:00,164.31,164.39,164.24,164.31,3671.0,153.1758,153.2504,153.1105,153.1758,3671.0
2022-01-13 11:15:00,164.21,164.38,164.15,164.2,4682.0,153.0826,153.241,153.0266,153.0732,4682.0
2022-01-13 11:20:00,164.25,164.38,164.16,164.2,4211.0,153.1199,153.241,153.036,153.0732,4211.0
2022-01-13 11:25:00,164.25,164.34,164.18,164.31,9088.0,153.1199,153.2038,153.0546,153.1758,9088.0
2022-01-13 11:30:00,164.39,164.47,164.24,164.25,3306.0,153.2504,153.325,153.1105,153.1199,3306.0
2022-01-13 11:35:00,164.18,164.41,164.17,164.23,4669.0,153.0546,153.269,153.0453,153.1012,4669.0
2022-01-13 11:40:00,164.28,164.54,164.27,164.54,1299.0,153.1478,153.3902,153.1385,153.3902,1299.0
2022-01-13 11:45:00,164.54,164.71,164.53,164.59,5377.0,153.3902,153.5487,153.3809,153.4368,5377.0
2022-01-13 11:50:00,164.48,164.55,164.31,164.31,3251.0,153.3343,153.3995,153.1758,153.1758,3251.0
2022-01-13 11:55:00,164.25,164.37,164.18,164.26,4963.0,153.1199,153.2317,153.0546,153.1292,4963.0
2022-01-13 12:00:00,164.33,164.42,164.23,164.23,7656.0,153.1944,153.2783,153.1012,153.1012,7656.0
2022-01-13 12:05:00,164.19,164.21,164.06,164.11,3000.0,153.0639,153.0826,152.9427,152.9893,3000.0
2022-01-13 12:10:00,164.06,164.11,163.94,163.96,2802.0,152.9427,152.9893,152.8309,152.8495,2802.0
2022-01-13 12:15:00,163.89,163.89,163.66,163.69,4915.0,152.7843,152.7843,152.5698,152.5978,4915.0
2022-01-13 12:20:00,163.67,163.71,163.46,163.71,4319.0,152.5792,152.6165,152.3834,152.6165,4319.0
2022-01-13 12:25:00,163.67,163.86,163.64,163.7,5719.0,152.5792,152.7563,152.5512,152.6071,5719.0
2022-01-13 12:30:00,163.7,163.86,163.63,163.86,1789.0,152.6071,152.7563,152.5419,152.7563,1789.0
2022-01-13 12:35:00,163.84,163.92,163.52,163.6,4647.0,152.7376,152.8122,152.4393,152.5139,4647.0
2022-01-13 12:40:00,163.6,163.73,163.51,163.72,2803.0,152.5139,152.6351,152.43,152.6258,2803.0
2022-01-13 12:45:00,163.8,163.9,163.64,163.66,7974.0,152.7004,152.7936,152.5512,152.5698,7974.0
2022-01-13 12:50:00,163.83,163.83,163.58,163.6,1407.0,152.7283,152.7283,152.4953,152.5139,1407.0
2022-01-13 12:55:00,163.62,163.82,163.55,163.65,4597.0,152.5325,152.719,152.4673,152.5605,4597.0
2022-01-13 13:00:00,163.6,163.61,163.49,163.49,3026.0,152.5139,152.5232,152.4114,152.4114,3026.0
2022-01-13 13:05:00,163.52,163.57,163.39,163.57,3950.0,152.4393,152.4859,152.3181,152.4859,3950.0
2022-01-13 13:10:00,163.55,163.69,163.48,163.69,3583.0,152.4673,152.5978,152.402,152.5978,3583.0
2022-01-13 13:15:00,163.79,163.87,163.69,163.71,1870.0,152.691,152.7656,152.5978,152.6165,1870.0
2022-01-13 13:20:00,163.79,163.93,163.79,163.93,2662.0,152.691,152.8215,152.691,152.8215,2662.0
2022-01-13 13:25:00,163.85,163.97,163.85,163.9,1466.0,152.747,152.8588,152.747,152.7936,1466.0
2022-01-13 13:30:00,163.9,163.95,163.81,163.86,2156.0,152.7936,152.8402,152.7097,152.7563,2156.0
2022-01-13 13:35:00,163.83,163.89,163.73,163.83,3727.0,152.7283,152.7843,152.6351,152.7283,3727.0
2022-01-13 13:40:00,163.78,163.78,163.7,163.73,3805.0,152.6817,152.6817,152.6071,152.6351,3805.0
2022-01-13 13:45:00,163.72,163.76,163.6,163.63,3551.0,152.6258,152.6631,152.5139,152.5419,3551.0
2022-01-13 13:50:00,163.65,163.81,163.64,163.73,2609.0,152.5605,152.7097,152.5512,152.6351,2609.0
2022-01-13 13:55:00,163.78,163.82,163.72,163.76,4739.0,152.6817,152.719,152.6258,152.6631,4739.0
2022-01-13 14:00:00,163.76,163.81,163.72,163.81,2528.0,152.6631,152.7097,152.6258,152.7097,2528.0
2022-01-13 14:05:00,163.77,163.9,163.73,163.9,2762.0,152.6724,152.7936,152.6351,152.7936,2762.0
2022-01-13 14:10:00,163.84,163.84,163.67,163.69,3638.0,152.7376,152.7376,152.5792,152.5978,3638.0
2022-01-13 14:15:00,163.64,163.65,163.45,163.46,3139.0,152.5512,152.5605,152.3741,152.3834,3139.0
2022-01-13 14:20:00,163.49,163.52,163.44,163.48,2574.0,152.4114,152.4393,152.3647,152.402,2574.0
2022-01-13 14:25:00,163.42,163.44,163.35,163.42,2626.0,152.3461,152.3647,152.2808,152.3461,2626.0
2022-01-13 14:30:00,163.34,163.54,163.34,163.54,4398.0,152.2715,152.458,152.2715,152.458,4398.0
2022-01-13 14:35:00,163.53,163.54,163.37,163.4,3277.0,152.4486,152.458,152.2995,152.3275,3277.0
2022-01-13 14:40:00,163.46,163.54,163.35,163.54,2923.0,152.3834,152.458,152.2808,152.458,2923.0
2022-01-13 14:45:00,163.56,163.64,163.48,163.64,2806.0,152.4766,152.5512,152.402,152.5512,2806.0
2022-01-13 14:50:00,163.63,163.63,163.47,163.47,2435.0,152.5419,152.5419,152.3927,152.3927,2435.0
2022-01-13 14:55:00,163.45,163.56,163.44,163.55,2913.0,152.3741,152.4766,152.3647,152.4673,2913.0
2022-01-13 15:00:00,163.4,163.43,163.24,163.25,3789.0,152.3275,152.3554,152.1783,152.1876,3789.0
2022-01-13 15:05:00,163.3,163.3,163.15,163.19,892.0,152.2342,152.2342,152.0944,152.1317,892.0
2022-01-13 15:10:00,163.22,163.22,163.01,163.09,2570.0,152.1597,152.1597,151.9639,152.0385,2570.0
2022-01-13 15:15:00,163.11,163.22,163.11,163.18,3151.0,152.0571,152.1597,152.0571,152.1224,3151.0
2022-01-13 15:20:00,163.17,163.36,163.14,163.24,2406.0,152.113,152.2902,152.0851,152.1783,2406.0
2022-01-13 15:25:00,163.13,163.34,163.09,163.2,5652.0,152.0758,152.2715,152.0385,152.141,5652.0
2022-01-13 15:30:00,163.21,163.29,162.99,163.24,5233.0,152.1503,152.2249,151.9452,152.1783,5233.0
2022-01-13 15:35:00,163.22,163.22,162.87,162.87,6149.0,152.1597,152.1597,151.8334,151.8334,6149.0
2022-01-13 15:40:00,162.97,163.08,162.86,163.0,8808.0,151.9266,152.0291,151.824,151.9546,8808.0
2022-01-13 15:45:00,162.96,162.97,162.66,162.72,11769.0,151.9173,151.9266,151.6376,151.6935,11769.0
2022-01-13 15:50:00,162.69,163.1,162.55,163.05,26727.0,151.6656,152.0478,151.5351,152.0012,26727.0
2022-01-13 15:55:00,163.14,163.14,162.86,163.07,84943.0,152.0851,152.0851,151.824,152.0198,84943.0
2022-01-14 09:30:00,162.51,163.0,161.32,161.67,25898.0,151.4978,151.9546,150.3884,150.7147,25898.0
2022-01-14 09:35:00,161.75,161.82,161.45,161.61,4916.0,150.7893,150.8545,150.5096,150.6588,4916.0
2022-01-14 09:40:00,161.65,161.65,161.19,161.58,4241.0,150.696,150.696,150.2672,150.6308,4241.0
2022-01-14 09:45:00,161.53,162.51,161.25,162.44,18019.0,150.5842,151.4978,150.3231,151.4325,18019.0
2022-01-14 09:50:00,162.43,162.86,162.16,162.68,16319.0,151.4232,151.824,151.1715,151.6562,16319.0
2022-01-14 09:55:00,162.62,162.74,162.43,162.68,5530.0,151.6003,151.7122,151.4232,151.6562,5530.0
2022-01-14 10:00:00,162.7,162.83,162.44,162.8,3326.0,151.6749,151.7961,151.4325,151.7681,3326.0
2022-01-14 10:05:00,162.86,162.99,162.76,162.87,2300.0,151.824,151.9452,151.7308,151.8334,2300.0
2022-01-14 10:10:00,162.68,162.89,162.64,162.89,7034.0,151.6562,151.852,151.619,151.852,7034.0
2022-01-14 10:15:00,162.92,163.28,162.8,163.2,8863.0,151.88,152.2156,151.7681,152.141,8863.0
2022-01-14 10:20:00,163.19,163.21,162.65,162.68,2140.0,152.1317,152.1503,151.6283,151.6562,2140.0
2022-01-14 10:25:00,162.57,162.62,162.39,162.61,2630.0,151.5537,151.6003,151.3859,151.591,2630.0
2022-01-14 10:30:00,162.49,162.64,162.34,162.64,1884.0,151.4791,151.619,151.3393,151.619,1884.0
2022-01-14 10:35:00,162.68,162.68,162.41,162.43,4847.0,151.6562,151.6562,151.4045,151.4232,4847.0
2022-01-14 10:40:00,162.34,162.41,162.18,162.41,2543.0,151.3393,151.4045,151.1901,151.4045,2543.0
2022-01-14 10:45:00,162.39,162.67,162.32,162.39,6132.0,151.3859,151.6469,151.3206,151.3859,6132.0
2022-01-14 10:50:00,162.44,162.82,162.42,162.75,2131.0,151.4325,151.7868,151.4139,151.7215,2131.0
2022-01-14 10:55:00,162.67,163.01,162.56,163.01,4625.0,151.6469,151.9639,151.5444,151.9639,4625.0
2022-01-14 11:00:00,162.88,162.88,162.33,162.52,5886.0,151.8427,151.8427,151.33,151.5071,5886.0
2022-01-14 11:05:00,162.5,162.73,162.42,162.49,4082.0,151.4884,151.7029,151.4139,151.4791,4082.0
2022-01-14 11:10:00,162.5,162.65,162.24,162.56,5610.0,151.4884,151.6283,151.2461,151.5444,5610.0
2022-01-14 11:15:00,162.49,162.49,162.18,162.3,3520.0,151.4791,151.4791,151.1901,151.302,3520.0
2022-01-14 11:20:00,162.18,162.48,162.18,162.37,5880.0,151.1901,151.4698,151.1901,151.3673,5880.0
2022-01-14 11:25:00,162.26,162.43,162.19,162.39,1880.0,151.2647,151.4232,151.1995,151.3859,1880.0
2022-01-14 11:30:00,162.35,162.43,162.11,162.11,9552.0,151.3486,151.4232,151.1249,151.1249,9552.0
2022-01-14 11:35:00,162.1,162.17,161.93,162.06,3925.0,151.1155,151.1808,150.9571,151.0783,3925.0
2022-01-14 11:40:00,162.09,162.3,162.08,162.21,1331.0,151.1062,151.302,151.0969,151.2181,1331.0
2022-01-14 11:45:00,162.22,162.36,162.15,162.33,3519.0,151.2274,151.3579,151.1622,151.33,3519.0
2022-01-14 11:50:00,162.37,162.46,162.33,162.45,1327.0,151.3673,151.4512,151.33,151.4418,1327.0
2022-01-14 11:55:00,162.49,162.59,162.47,162.56,740.0,151.4791,151.5723,151.4605,151.5444,740.0
2022-01-14 12:00:00,162.49,162.68,162.49,162.57,1722.0,151.4791,151.6562,151.4791,151.5537,1722.0
2022-01-14 12:05:00,162.56,162.71,162.56,162.71,925.0,151.5444,151.6842,151.5444,151.6842,925.0
2022-01-14 12:10:00,162.65,162.68,162.44,162.46,5035.0,151.6283,151.6562,151.4325,151.4512,5035.0
2022-01-14 12:15:00,162.42,162.46,162.37,162.37,1928.0,151.4139,151.4512,151.3673,151.3673,1928.0
2022-01-14 12:20:00,162.32,162.34,162.08,162.15,4318.0,151.3206,151.3393,151.0969,151.1622,4318.0
2022-01-14 12:25:00,162.13,162.16,162.07,162.08,1239.0,151.1435,151.1715,151.0876,151.0969,1239.0
2022-01-14 12:30:00,162.02,162.13,161.98,162.07,1107.0,151.041,151.1435,151.0037,151.0876,1107.0
2022-01-14 12:35:00,162.15,162.22,162.11,162.16,2103.0,151.1622,151.2274,151.1249,151.1715,2103.0
2022-01-14 12:40:00,162.12,162.34,162.09,162.31,3398.0,151.1342,151.3393,151.1062,151.3113,3398.0
2022-01-14 12:45:00,162.29,162.29,161.89,162.0,4149.0,151.2927,151.2927,150.9198,151.0223,4149.0
2022-01-14 12:50:00,161.94,161.96,161.85,161.86,1143.0,150.9664,150.985,150.8825,150.8918,1143.0
2022-01-14 12:55:00,161.83,161.85,161.69,161.74,3610.0,150.8638,150.8825,150.7333,150.7799,3610.0
2022-01-14 13:00:00,161.73,161.81,161.72,161.81,2833.0,150.7706,150.8452,150.7613,150.8452,2833.0
2022-01-14 13:05:00,161.86,161.92,161.74,161.78,3668.0,150.8918,150.9477,150.7799,150.8172,3668.0
2022-01-14 13:10:00,161.73,162.08,161.65,162.02,3078.0,150.7706,151.0969,150.696,151.041,3078.0
2022-01-14 13:15:00,162.01,162.01,161.84,161.94,2194.0,151.0316,151.0316,150.8732,150.9664,2194.0
2022-01-14 13:20:00,161.88,162.04,161.82,161.91,3758.0,150.9105,151.0596,150.8545,150.9384,3758.0
2022-01-14 13:25:00,161.96,162.13,161.96,162.13,1062.0,150.985,151.1435,150.985,151.1435,1062.0
2022-01-14 13:30:00,162.14,162.25,161.99,161.99,2628.0,151.1528,151.2554,151.013,151.013,2628.0
2022-01-14 13:35:00,162.03,162.18,162.02,162.1,2204.0,151.0503,151.1901,151.041,151.1155,2204.0
2022-01-14 13:40:00,162.11,162.32,162.05,162.31,2633.0,151.1249,151.3206,151.0689,151.3113,2633.0
2022-01-14 13:45:00,162.27,162.35,162.01,162.09,3286.0,151.274,151.3486,151.0316,151.1062,3286.0
2022-01-14 13:50:00,162.07,162.11,161.85,161.86,5903.0,151.0876,151.1249,150.8825,150.8918,5903.0
2022-01-14 13:55:00,161.84,161.94,161.78,161.78,3300.0,150.8732,150.9664,150.8172,150.8172,3300.0
2022-01-14 14:00:00,161.78,161.91,161.71,161.87,4339.0,150.8172,150.9384,150.752,150.9011,4339.0
2022-01-14 14:05:00,161.82,161.9,161.7,161.86,6278.0,150.8545,150.9291,150.7427,150.8918,6278.0
2022-01-14 14:10:00,161.89,161.89,161.65,161.71,17640.0,150.9198,150.9198,150.696,150.752,17640.0
2022-01-14 14:15:00,161.72,162.04,161.69,162.04,30771.0,150.7613,151.0596,150.7333,151.0596,30771.0
2022-01-14 14:20:00,162.04,162.09,161.94,162.01,4776.0,151.0596,151.1062,150.9664,151.0316,4776.0
2022-01-14 14:25:00,162.06,162.07,161.62,161.62,4058.0,151.0783,151.0876,150.6681,150.6681,4058.0
2022-01-14 14:30:00,161.62,162.13,161.62,162.12,4069.0,150.6681,151.1435,150.6681,151.1342,4069.0
2022-01-14 14:35:00,162.17,162.21,162.05,162.15,4224.0,151.1808,151.2181,151.0689,151.1622,4224.0
2022-01-14 14:40:00,162.08,162.26,162.04,162.1,2061.0,151.0969,151.2647,151.0596,151.1155,2061.0
2022-01-14 14:45:00,162.1,162.18,162.05,162.18,2841.0,151.1155,151.1901,151.0689,151.1901,2841.0
2022-01-14 14:50:00,162.16,162.31,162.16,162.22,2554.0,151.1715,151.3113,151.1715,151.2274,2554.0
2022-01-14 14:55:00,162.25,162.3,162.08,162.09,6248.0,151.2554,151.302,151.0969,151.1062,6248.0
2022-01-14 15:00:00,162.06,162.32,162.06,162.24,8161.0,151.0783,151.3206,151.0783,151.2461,8161.0
2022-01-14 15:05:00,162.24,162.24,162.01,162.08,4381.0,151.2461,151.2461,151.0316,151.0969,4381.0
2022-01-14 15:10:00,162.08,162.22,162.07,162.08,4538.0,151.0969,151.2274,151.0876,151.0969,4538.0
2022-01-14 15:15:00,162.08,162.45,162.04,162.42,4127.0,151.0969,151.4418,151.0596,151.4139,4127.0
2022-01-14 15:20:00,162.42,162.59,162.37,162.52,4151.0,151.4139,151.5723,151.3673,151.5071,4151.0
2022-01-14 15:25:00,162.43,162.6,162.39,162.53,14667.0,151.4232,151.5817,151.3859,151.5164,14667.0
2022-01-14 15:30:00,162.56,162.67,162.5,162.6,4600.0,151.5444,151.6469,151.4884,151.5817,4600.0
2022-01-14 15:35:00,162.63,162.86,162.61,162.8,6378.0,151.6096,151.824,151.591,151.7681,6378.0
2022-01-14 15:40:00,162.75,163.3,162.72,163.3,25421.0,151.7215,152.2342,151.6935,152.2342,25421.0
2022-01-14 15:45:00,163.31,163.38,162.99,163.07,16756.0,152.2436,152.3088,151.9452,152.0198,16756.0
2022-01-14 15:50:00,163.1,163.51,163.09,163.47,29135.0,152.0478,152.43,152.0385,152.3927,29135.0
2022-01-14 15:55:00,163.49,163.49,162.97,163.3,110677.0,152.4114,152.4114,151.9266,152.2342,110677.0
2022-01-18 09:30:00,163.52,164.4,163.0,163.0,33448.0,152.4393,153.2597,151.9546,151.9546,33448.0
2022-01-18 09:35:00,162.86,163.02,162.26,162.5,7395.0,151.824,151.9732,151.2647,151.4884,7395.0
2022-01-18 09:40:00,162.65,162.81,162.01,162.01,5501.0,151.6283,151.7774,151.0316,151.0316,5501.0
2022-01-18 09:45:00,162.15,162.37,161.57,161.98,13452.0,151.1622,151.3673,150.6215,151.0037,13452.0
2022-01-18 09:50:00,162.06,162.06,161.72,161.88,5909.0,151.0783,151.0783,150.7613,150.9105,5909.0
2022-01-18 09:55:00,161.92,161.92,161.63,161.89,7187.0,150.9477,150.9477,150.6774,150.9198,7187.0
2022-01-18 10:00:00,161.97,162.12,161.67,161.86,8969.0,150.9944,151.1342,150.7147,150.8918,8969.0
2022-01-18 10:05:00,161.97,162.29,161.93,162.28,5397.0,150.9944,151.2927,150.9571,151.2834,5397.0
2022-01-18 10:10:00,162.21,162.37,161.87,161.87,7730.0,151.2181,151.3673,150.9011,150.9011,7730.0
2022-01-18 10:15:00,161.96,162.47,161.94,161.95,14764.0,150.985,151.4605,150.9664,150.9757,14764.0
2022-01-18 10:20:00,161.92,162.0,161.48,161.95,16727.0,150.9477,151.0223,150.5376,150.9757,16727.0
2022-01-18 10:25:00,161.95,162.05,161.65,161.95,16083.0,150.9757,151.0689,150.696,150.9757,16083.0
2022-01-18 10:30:00,161.94,162.32,161.86,162.2,5407.0,150.9664,151.3206,150.8918,151.2088,5407.0
2022-01-18 10:35:00,162.15,162.7,162.13,162.61,14679.0,151.1622,151.6749,151.1435,151.591,14679.0
2022-01-18 10:40:00,162.65,162.85,162.44,162.53,5317.0,151.6283,151.8147,151.4325,151.5164,5317.0
2022-01-18 10:45:00,162.57,162.77,162.33,162.33,3838.0,151.5537,151.7401,151.33,151.33,3838.0
2022-01-18 10:50:00,162.32,162.54,162.12,162.54,3520.0,151.3206,151.5257,151.1342,151.5257,3520.0
2022-01-18 10:55:00,162.49,162.86,162.42,162.86,4275.0,151.4791,151.824,151.4139,151.824,4275.0
2022-01-18 11:00:00,162.86,163.0,162.81,162.88,8633.0,151.824,151.9546,151.7774,151.8427,8633.0
2022-01-18 11:05:00,162.93,163.0,162.75,162.96,5254.0,151.8893,151.9546,151.7215,151.9173,5254.0
2022-01-18 11:10:00,162.93,163.08,162.85,163.08,5217.0,151.8893,152.0291,151.8147,152.0291,5217.0
2022-01-18 11:15:00,163.16,163.35,163.16,163.33,4789.0,152.1037,152.2808,152.1037,152.2622,4789.0
2022-01-18 11:20:00,163.32,163.59,163.26,163.47,4665.0,152.2529,152.5046,152.1969,152.3927,4665.0
2022-01-18 11:25:00,163.51,163.62,163.39,163.44,33003.0,152.43,152.5325,152.3181,152.3647,33003.0
2022-01-18 11:30:00,163.42,163.45,163.0,163.18,8319.0,152.3461,152.3741,151.9546,152.1224,8319.0
2022-01-18 11:35:00,163.2,163.44,163.07,163.44,4873.0,152.141,152.3647,152.0198,152.3647,4873.0
2022-01-18 11:40:00,163.48,163.48,163.16,163.38,5421.0,152.402,152.402,152.1037,152.3088,5421.0
2022-01-18 11:45:00,163.44,163.52,163.31,163.41,4811.0,152.3647,152.4393,152.2436,152.3368,4811.0
2022-01-18 11:50:00,163.41,163.54,163.31,163.41,5725.0,152.3368,152.458,152.2436,152.3368,5725.0
2022-01-18 11:55:00,163.32,163.37,163.27,163.36,11261.0,152.2529,152.2995,152.2063,152.2902,11261.0
2022-01-18 12:00:00,163.35,163.38,163.0,163.15,15285.0,152.2808,152.3088,151.9546,152.0944,15285.0
2022-01-18 12:05:00,163.14,163.17,162.94,163.17,12302.0,152.0851,152.113,151.8986,152.113,12302.0
2022-01-18 12:10:00,163.15,163.5,163.12,163.48,8804.0,152.0944,152.4207,152.0664,152.402,8804.0
2022-01-18 12:15:00,163.46,163.46,163.28,163.28,7402.0,152.3834,152.3834,152.2156,152.2156,7402.0
2022-01-18 12:20:00,163.26,163.34,163.1,163.1,6557.0,152.1969,152.2715,152.0478,152.0478,6557.0
2022-01-18 12:25:00,163.12,163.38,163.1,163.33,2575.0,152.0664,152.3088,152.0478,152.2622,2575.0
2022-01-18 12:30:00,163.41,163.44,163.2,163.33,7247.0,152.3368,152.3647,152.141,152.2622,7247.0
2022-01-18 12:35:00,163.29,163.33,163.24,163.24,2916.0,152.2249,152.2622,152.1783,152.1783,2916.0
2022-01-18 12:40:00,163.17,163.32,163.17,163.22,4052.0,152.113,152.2529,152.113,152.1597,4052.0
2022-01-18 12:45:00,163.22,163.22,162.73,162.76,3520.0,152.1597,152.1597,151.7029,151.7308,3520.0
2022-01-18 12:50:00,162.85,163.1,162.82,162.87,3761.0,151.8147,152.0478,151.7868,151.8334,3761.0
2022-01-18 12:55:00,162.94,163.04,162.81,162.81,22516.0,151.8986,151.9919,151.7774,151.7774,22516.0
2022-01-18 13:00:00,162.84,162.98,162.72,162.79,6875.0,151.8054,151.9359,151.6935,151.7588,6875.0
2022-01-18 13:05:00,162.83,163.0,162.77,162.94,4020.0,151.7961,151.9546,151.7401,151.8986,4020.0
2022-01-18 13:10:00,162.92,163.17,162.85,163.16,14414.0,151.88,152.113,151.8147,152.1037,14414.0
2022-01-18 13:15:00,163.11,163.27,163.05,163.15,4730.0,152.0571,152.2063,152.0012,152.0944,4730.0
2022-01-18 13:20:00,163.08,163.13,162.82,163.06,9887.0,152.0291,152.0758,151.7868,152.0105,9887.0
2022-01-18 13:25:00,163.09,163.46,163.06,163.45,5404.0,152.0385,152.3834,152.0105,152.3741,5404.0
2022-01-18 13:30:00,163.45,163.49,163.29,163.49,7657.0,152.3741,152.4114,152.2249,152.4114,7657.0
2022-01-18 13:35:00,163.5,163.54,163.31,163.31,4379.0,152.4207,152.458,152.2436,152.2436,4379.0
2022-01-18 13:40:00,163.31,163.91,163.15,163.91,14590.0,152.2436,152.8029,152.0944,152.8029,14590.0
2022-01-18 13:45:00,163.88,163.92,163.53,163.61,25898.0,152.7749,152.8122,152.4486,152.5232,25898.0
2022-01-18 13:50:00,163.65,163.96,163.63,163.71,5731.0,152.5605,152.8495,152.5419,152.6165,5731.0
2022-01-18 13:55:00,163.64,163.8,163.62,163.77,5089.0,152.5512,152.7004,152.5325,152.6724,5089.0
2022-01-18 14:00:00,163.83,163.84,163.63,163.74,4232.0,152.7283,152.7376,152.5419,152.6444,4232.0
2022-01-18 14:05:00,163.74,163.81,163.53,163.56,12345.0,152.6444,152.7097,152.4486,152.4766,12345.0
2022-01-18 14:10:00,163.57,163.68,163.43,163.43,8241.0,152.4859,152.5885,152.3554,152.3554,8241.0
2022-01-18 14:15:00,163.4,163.51,163.36,163.45,3100.0,152.3275,152.43,152.2902,152.3741,3100.0
2022-01-18 14:20:00,163.39,163.48,163.31,163.4,4457.0,152.3181,152.402,152.2436,152.3275,4457.0
2022-01-18 14:25:00,163.38,163.61,163.36,163.52,4842.0,152.3088,152.5232,152.2902,152.4393,4842.0
2022-01-18 14:30:00,163.62,164.0,163.59,163.95,9519.0,152.5325,152.8868,152.5046,152.8402,9519.0
2022-01-18 14:35:00,164.03,164.19,164.02,164.05,6802.0,152.9148,153.0639,152.9054,152.9334,6802.0
2022-01-18 14:40:00,164.03,164.19,163.99,164.09,7078.0,152.9148,153.0639,152.8775,152.9707,7078.0
2022-01-18 14:45:00,164.09,164.39,164.08,164.23,19010.0,152.9707,153.2504,152.9614,153.1012,19010.0
2022-01-18 14:50:00,164.22,164.34,164.12,164.25,6970.0,153.0919,153.2038,152.9987,153.1199,6970.0
2022-01-18 14:55:00,164.22,164.22,163.99,164.08,4444.0,153.0919,153.0919,152.8775,152.9614,4444.0
2022-01-18 15:00:00,164.03,164.09,163.86,163.89,6711.0,152.9148,152.9707,152.7563,152.7843,6711.0
2022-01-18 15:05:00,163.9,163.9,163.78,163.78,6061.0,152.7936,152.7936,152.6817,152.6817,6061.0
2022-01-18 15:10:00,163.81,163.96,163.8,163.84,6449.0,152.7097,152.8495,152.7004,152.7376,6449.0
2022-01-18 15:15:00,163.74,163.74,163.44,163.53,5804.0,152.6444,152.6444,152.3647,152.4486,5804.0
2022-01-18 15:20:00,163.48,163.74,163.44,163.69,6445.0,152.402,152.6444,152.3647,152.5978,6445.0
2022-01-18 15:25:00,163.66,163.69,163.48,163.62,8391.0,152.5698,152.5978,152.402,152.5325,8391.0
2022-01-18 15:30:00,163.54,163.74,163.45,163.56,10753.0,152.458,152.6444,152.3741,152.4766,10753.0
2022-01-18 15:35:00,163.53,163.58,163.29,163.51,9269.0,152.4486,152.4953,152.2249,152.43,9269.0
2022-01-18 15:40:00,163.48,163.53,163.26,163.31,15554.0,152.402,152.4486,152.1969,152.2436,15554.0
2022-01-18 15:45:00,163.34,163.64,163.27,163.56,31613.0,152.2715,152.5512,152.2063,152.4766,31613.0
2022-01-18 15:50:00,163.58,163.91,163.38,163.42,47053.0,152.4953,152.8029,152.3088,152.3461,47053.0
2022-01-18 15:55:00,163.43,163.87,163.41,163.64,148269.0,152.3554,152.7656,152.3368,152.5512,148269.0
2022-01-19 09:30:00,164.73,164.73,163.42,163.73,22272.0,153.5673,153.5673,152.3461,152.6351,22272.0
2022-01-19 09:35:00,163.84,163.95,163.63,163.69,4379.0,152.7376,152.8402,152.5419,152.5978,4379.0
2022-01-19 09:40:00,163.74,163.86,163.13,163.41,11486.0,152.6444,152.7563,152.0758,152.3368,11486.0
2022-01-19 09:45:00,163.32,163.32,162.7,162.84,7318.0,152.2529,152.2529,151.6749,151.8054,7318.0
2022-01-19 09:50:00,162.79,163.27,162.66,162.86,7729.0,151.7588,152.2063,151.6376,151.824,7729.0
2022-01-19 09:55:00,163.1,163.11,162.58,162.78,11661.0,152.0478,152.0571,151.563,151.7495,11661.0
2022-01-19 10:00:00,162.71,162.98,162.19,162.26,19777.0,151.6842,151.9359,151.1995,151.2647,19777.0
2022-01-19 10:05:00,162.12,162.45,161.98,162.45,12809.0,151.1342,151.4418,151.0037,151.4418,12809.0
2022-01-19 10:10:00,162.35,162.48,162.04,162.04,10782.0,151.3486,151.4698,151.0596,151.0596,10782.0
2022-01-19 10:15:00,161.96,162.22,161.86,162.07,7684.0,150.985,151.2274,150.8918,151.0876,7684.0
2022-01-19 10:20:00,162.23,162.36,162.05,162.12,2263.0,151.2367,151.3579,151.0689,151.1342,2263.0
2022-01-19 10:25:00,162.17,162.35,161.97,162.25,15276.0,151.1808,151.3486,150.9944,151.2554,15276.0
2022-01-19 10:30:00,162.32,162.37,161.9,161.91,7857.0,151.3206,151.3673,150.9291,150.9384,7857.0
2022-01-19 10:35:00,161.84,162.47,161.83,162.47,8884.0,150.8732,151.4605,150.8638,151.4605,8884.0
2022-01-19 10:40:00,162.46,162.72,162.36,162.68,5452.0,151.4512,151.6935,151.3579,151.6562,5452.0
2022-01-19 10:45:00,162.68,163.18,162.67,163.12,5189.0,151.6562,152.1224,151.6469,152.0664,5189.0
2022-01-19 10:50:00,163.1,163.38,162.98,163.12,9072.0,152.0478,152.3088,151.9359,152.0664,9072.0
2022-01-19 10:55:00,163.09,163.27,162.84,162.92,16875.0,152.0385,152.2063,151.8054,151.88,16875.0
2022-01-19 11:00:00,162.89,163.01,162.62,162.95,5650.0,151.852,151.9639,151.6003,151.908,5650.0
2022-01-19 11:05:00,162.94,163.2,162.93,163.12,4845.0,151.8986,152.141,151.8893,152.0664,4845.0
2022-01-19 11:10:00,163.06,163.38,163.06,163.32,4473.0,152.0105,152.3088,152.0105,152.2529,4473.0
2022-01-19 11:15:00,163.4,163.56,163.27,163.45,5041.0,152.3275,152.4766,152.2063,152.3741,5041.0
2022-01-19 11:20:00,163.51,163.92,163.51,163.92,5730.0,152.43,152.8122,152.43,152.8122,5730.0
2022-01-19 11:25:00,163.97,164.05,163.71,163.72,8402.0,152.8588,152.9334,152.6165,152.6258,8402.0
2022-01-19 11:30:00,163.72,163.83,163.23,163.23,3910.0,152.6258,152.7283,152.169,152.169,3910.0
2022-01-19 11:35:00,163.36,163.64,163.36,163.58,7101.0,152.2902,152.5512,152.2902,152.4953,7101.0
2022-01-19 11:40:00,163.58,163.65,163.46,163.47,6449.0,152.4953,152.5605,152.3834,152.3927,6449.0
2022-01-19 11:45:00,163.39,163.61,163.29,163.5,7424.0,152.3181,152.5232,152.2249,152.4207,7424.0
2022-01-19 11:50:00,163.5,163.58,163.4,163.58,4574.0,152.4207,152.4953,152.3275,152.4953,4574.0
2022-01-19 11:55:00,163.57,163.68,163.49,163.56,4627.0,152.4859,152.5885,152.4114,152.4766,4627.0
2022-01-19 12:00:00,163.57,163.77,163.56,163.71,4523.0,152.4859,152.6724,152.4766,152.6165,4523.0
2022-01-19 12:05:00,163.75,163.88,163.68,163.69,5922.0,152.6537,152.7749,152.5885,152.5978,5922.0
2022-01-19 12:10:00,163.7,163.72,163.54,163.69,12480.0,152.6071,152.6258,152.458,152.5978,12480.0
2022-01-19 12:15:00,163.65,163.74,163.54,163.63,6024.0,152.5605,152.6444,152.458,152.5419,6024.0
2022-01-19 12:20:00,163.54,163.67,163.49,163.65,5946.0,152.458,152.5792,152.4114,152.5605,5946.0
2022-01-19 12:25:00,163.7,163.84,163.66,163.7,8953.0,152.6071,152.7376,152.5698,152.6071,8953.0
2022-01-19 12:30:00,163.69,163.7,163.18,163.19,2436.0,152.5978,152.6071,152.1224,152.1317,2436.0
2022-01-19 12:35:00,163.18,163.2,162.95,162.99,8379.0,152.1224,152.141,151.908,151.9452,8379.0
2022-01-19 12:40:00,162.97,163.01,162.75,162.89,8413.0,151.9266,151.9639,151.7215,151.852,8413.0
2022-01-19 12:45:00,162.82,162.85,162.63,162.79,4504.0,151.7868,151.8147,151.6096,151.7588,4504.0
2022-01-19 12:50:00,162.79,162.79,162.51,162.67,5847.0,151.7588,151.7588,151.4978,151.6469,5847.0
2022-01-19 12:55:00,162.75,162.88,162.67,162.88,2738.0,151.7215,151.8427,151.6469,151.8427,2738.0
2022-01-19 13:00:00,162.9,162.9,162.63,162.79,4886.0,151.8613,151.8613,151.6096,151.7588,4886.0
2022-01-19 13:05:00,162.76,162.8,162.69,162.72,2290.0,151.7308,151.7681,151.6656,151.6935,2290.0
2022-01-19 13:10:00,162.68,162.89,162.64,162.89,4238.0,151.6562,151.852,151.619,151.852,4238.0
2022-01-19 13:15:00,162.87,162.87,162.66,162.75,13070.0,151.8334,151.8334,151.6376,151.7215,13070.0
2022-01-19 13:20:00,162.69,162.7,162.57,162.59,2701.0,151.6656,151.6749,151.5537,151.5723,2701.0
2022-01-19 13:25:00,162.65,162.67,162.51,162.57,5141.0,151.6283,151.6469,151.4978,151.5537,5141.0
2022-01-19 13:30:00,162.57,162.9,162.51,162.84,6020.0,151.5537,151.8613,151.4978,151.8054,6020.0
2022-01-19 13:35:00,162.83,162.87,162.48,162.51,10209.0,151.7961,151.8334,151.4698,151.4978,10209.0
2022-01-19 13:40:00,162.54,162.54,162.23,162.24,5695.0,151.5257,151.5257,151.2367,151.2461,5695.0
2022-01-19 13:45:00,162.26,162.26,162.1,162.16,4125.0,151.2647,151.2647,151.1155,151.1715,4125.0
2022-01-19 13:50:00,162.12,162.16,162.04,162.06,4368.0,151.1342,151.1715,151.0596,151.0783,4368.0
2022-01-19 13:55:00,162.05,162.13,161.76,161.78,5078.0,151.0689,151.1435,150.7986,150.8172,5078.0
2022-01-19 14:00:00,161.73,161.91,161.73,161.81,10593.0,150.7706,150.9384,150.7706,150.8452,10593.0
2022-01-19 14:05:00,161.85,161.85,161.62,161.69,11149.0,150.8825,150.8825,150.6681,150.7333,11149.0
2022-01-19 14:10:00,161.72,161.74,161.65,161.72,5565.0,150.7613,150.7799,150.696,150.7613,5565.0
2022-01-19 14:15:00,161.67,161.67,161.45,161.61,10033.0,150.7147,150.7147,150.5096,150.6588,10033.0
2022-01-19 14:20:00,161.61,161.61,161.46,161.51,3051.0,150.6588,150.6588,150.5189,150.5655,3051.0
2022-01-19 14:25:00,161.55,161.69,161.55,161.65,6169.0,150.6028,150.7333,150.6028,150.696,6169.0
2022-01-19 14:30:00,161.65,161.65,161.46,161.47,2922.0,150.696,150.696,150.5189,150.5282,2922.0
2022-01-19 14:35:00,161.5,161.59,161.41,161.5,6493.0,150.5562,150.6401,150.4723,150.5562,6493.0
2022-01-19 14:40:00,161.49,161.54,161.35,161.54,5531.0,150.5469,150.5935,150.4164,150.5935,5531.0
2022-01-19 14:45:00,161.62,161.62,161.43,161.47,3259.0,150.6681,150.6681,150.491,150.5282,3259.0
2022-01-19 14:50:00,161.5,161.64,161.46,161.64,4570.0,150.5562,150.6867,150.5189,150.6867,4570.0
2022-01-19 14:55:00,161.71,161.97,161.71,161.83,6473.0,150.752,150.9944,150.752,150.8638,6473.0
2022-01-19 15:00:00,161.82,161.84,161.58,161.66,7660.0,150.8545,150.8732,150.6308,150.7054,7660.0
2022-01-19 15:05:00,161.7,161.83,161.64,161.64,11209.0,150.7427,150.8638,150.6867,150.6867,11209.0
2022-01-19 15:10:00,161.61,161.91,161.6,161.91,6606.0,150.6588,150.9384,150.6494,150.9384,6606.0
2022-01-19 15:15:00,161.88,161.95,161.7,161.74,11669.0,150.9105,150.9757,150.7427,150.7799,11669.0
2022-01-19 15:20:00,161.75,161.77,161.62,161.69,7752.0,150.7893,150.8079,150.6681,150.7333,7752.0
2022-01-19 15:25:00,161.72,161.83,161.66,161.69,14581.0,150.7613,150.8638,150.7054,150.7333,14581.0
2022-01-19 15:30:00,161.65,161.66,161.22,161.34,15208.0,150.696,150.7054,150.2952,150.407,15208.0
2022-01-19 15:35:00,161.29,161.29,160.94,161.04,23883.0,150.3604,150.3604,150.0342,150.1274,23883.0
2022-01-19 15:40:00,161.0,161.06,160.83,160.94,20350.0,150.0901,150.146,149.9316,150.0342,20350.0
2022-01-19 15:45:00,160.95,161.08,160.83,160.94,17550.0,150.0435,150.1647,149.9316,150.0342,17550.0
2022-01-19 15:50:00,160.8,160.86,160.41,160.48,42212.0,149.9036,149.9596,149.5401,149.6053,42212.0
2022-01-19 15:55:00,160.45,160.57,160.07,160.08,90196.0,149.5774,149.6892,149.2231,149.2324,90196.0
2022-01-20 09:30:00,162.44,165.79,162.0,164.41,112451.0,151.4325,154.5555,151.0223,153.269,112451.0
2022-01-20 09:35:00,164.12,165.61,163.56,164.79,73624.0,152.9987,154.3877,152.4766,153.6233,73624.0
2022-01-20 09:40:00,164.57,166.13,164.16,165.72,54634.0,153.4182,154.8725,153.036,154.4902,54634.0
2022-01-20 09:45:00,165.81,166.16,165.19,165.58,40810.0,154.5741,154.9004,153.9962,154.3597,40810.0
2022-01-20 09:50:00,165.84,166.69,165.25,166.66,68272.0,154.6021,155.3945,154.0521,155.3665,68272.0
2022-01-20 09:55:00,166.63,167.7,166.52,167.41,37854.0,155.3386,156.3361,155.236,156.0657,37854.0
2022-01-20 10:00:00,167.31,167.7,166.1,166.15,56582.0,155.9725,156.3361,154.8445,154.8911,56582.0
2022-01-20 10:05:00,166.13,166.94,165.25,166.72,63643.0,154.8725,155.6276,154.0521,155.4225,63643.0
2022-01-20 10:10:00,166.73,167.25,165.8,166.55,29617.0,155.4318,155.9166,154.5648,155.264,29617.0
2022-01-20 10:15:00,166.5,167.4,166.5,166.96,28530.0,155.2174,156.0564,155.2174,155.6462,28530.0
2022-01-20 10:20:00,166.97,167.39,166.89,167.28,21564.0,155.6555,156.0471,155.581,155.9445,21564.0
2022-01-20 10:25:00,167.32,167.34,165.8,166.24,25827.0,155.9818,156.0005,154.5648,154.975,25827.0
2022-01-20 10:30:00,166.25,167.32,166.24,167.15,15032.0,154.9843,155.9818,154.975,155.8233,15032.0
2022-01-20 10:35:00,167.27,168.2,167.15,168.13,27600.0,155.9352,156.8022,155.8233,156.7369,27600.0
2022-01-20 10:40:00,168.18,168.69,168.09,168.43,31659.0,156.7835,157.259,156.6996,157.0166,31659.0
2022-01-20 10:45:00,168.4,168.58,167.84,167.97,21973.0,156.9886,157.1564,156.4666,156.5878,21973.0
2022-01-20 10:50:00,167.96,168.36,167.9,168.06,11310.0,156.5785,156.9514,156.5225,156.6717,11310.0
2022-01-20 10:55:00,168.15,168.4,168.01,168.3,16282.0,156.7556,156.9886,156.6251,156.8954,16282.0
2022-01-20 11:00:00,168.18,168.5,168.13,168.5,14095.0,156.7835,157.0819,156.7369,157.0819,14095.0
2022-01-20 11:05:00,168.53,168.95,168.52,168.8,28123.0,157.1098,157.5014,157.1005,157.3615,28123.0
2022-01-20 11:10:00,168.87,169.07,168.56,168.7,15124.0,157.4268,157.6132,157.1378,157.2683,15124.0
2022-01-20 11:15:00,168.71,168.76,168.42,168.55,9799.0,157.2776,157.3242,157.0073,157.1285,9799.0
2022-01-20 11:20:00,168.59,168.75,168.24,168.44,25721.0,157.1658,157.3149,156.8395,157.0259,25721.0
2022-01-20 11:25:00,168.42,168.43,168.2,168.36,14480.0,157.0073,157.0166,156.8022,156.9514,14480.0
2022-01-20 11:30:00,168.46,169.38,168.38,169.26,17740.0,157.0446,157.9022,156.97,157.7904,17740.0
2022-01-20 11:35:00,169.17,169.49,169.0,169.49,11443.0,157.7065,158.0048,157.548,158.0048,11443.0
2022-01-20 11:40:00,169.43,169.43,168.96,169.06,8430.0,157.9488,157.9488,157.5107,157.6039,8430.0
2022-01-20 11:45:00,169.15,169.38,169.15,169.28,2365.0,157.6878,157.9022,157.6878,157.809,2365.0
2022-01-20 11:50:00,169.33,169.4,168.8,168.91,9779.0,157.8556,157.9209,157.3615,157.4641,9779.0
2022-01-20 11:55:00,169.0,169.28,168.73,168.87,15168.0,157.548,157.809,157.2963,157.4268,15168.0
2022-01-20 12:00:00,168.95,169.26,168.8,168.84,19011.0,157.5014,157.7904,157.3615,157.3988,19011.0
2022-01-20 12:05:00,168.89,168.97,168.75,168.75,14294.0,157.4454,157.52,157.3149,157.3149,14294.0
2022-01-20 12:10:00,168.66,168.74,168.44,168.44,18186.0,157.231,157.3056,157.0259,157.0259,18186.0
2022-01-20 12:15:00,168.42,168.49,167.59,167.66,25521.0,157.0073,157.0725,156.2335,156.2988,25521.0
2022-01-20 12:20:00,167.61,167.71,167.46,167.54,15015.0,156.2522,156.3454,156.1123,156.1869,15015.0
2022-01-20 12:25:00,167.56,167.64,167.31,167.51,10834.0,156.2056,156.2801,155.9725,156.1589,10834.0
2022-01-20 12:30:00,167.45,167.59,167.26,167.27,15256.0,156.103,156.2335,155.9259,155.9352,15256.0
2022-01-20 12:35:00,167.36,167.59,167.3,167.43,19698.0,156.0191,156.2335,155.9632,156.0844,19698.0
2022-01-20 12:40:00,167.42,167.73,167.4,167.65,12031.0,156.075,156.364,156.0564,156.2895,12031.0
2022-01-20 12:45:00,167.65,167.97,167.54,167.85,11796.0,156.2895,156.5878,156.1869,156.4759,11796.0
2022-01-20 12:50:00,167.9,167.9,167.59,167.67,12183.0,156.5225,156.5225,156.2335,156.3081,12183.0
2022-01-20 12:55:00,167.57,167.66,167.2,167.2,18024.0,156.2149,156.2988,155.87,155.87,18024.0
2022-01-20 13:00:00,167.2,167.5,167.08,167.47,8178.0,155.87,156.1496,155.7581,156.1217,8178.0
2022-01-20 13:05:00,167.41,167.75,167.36,167.68,11967.0,156.0657,156.3827,156.0191,156.3174,11967.0
2022-01-20 13:10:00,167.66,167.78,167.58,167.6,8634.0,156.2988,156.4107,156.2242,156.2429,8634.0
2022-01-20 13:15:00,167.57,167.81,167.55,167.64,6392.0,156.2149,156.4386,156.1962,156.2801,6392.0
2022-01-20 13:20:00,167.65,167.95,167.64,167.91,5799.0,156.2895,156.5691,156.2801,156.5318,5799.0
2022-01-20 13:25:00,168.0,168.06,167.77,167.81,9942.0,156.6157,156.6717,156.4013,156.4386,9942.0
2022-01-20 13:30:00,167.83,167.89,167.73,167.88,4482.0,156.4573,156.5132,156.364,156.5039,4482.0
2022-01-20 13:35:00,167.89,168.01,167.81,167.95,5990.0,156.5132,156.6251,156.4386,156.5691,5990.0
2022-01-20 13:40:00,167.97,168.05,167.81,167.81,13192.0,156.5878,156.6624,156.4386,156.4386,13192.0
2022-01-20 13:45:00,167.82,168.0,167.79,167.93,9928.0,156.4479,156.6157,156.42,156.5505,9928.0
2022-01-20 13:50:00,168.02,168.04,167.92,167.92,4322.0,156.6344,156.653,156.5412,156.5412,4322.0
2022-01-20 13:55:00,167.94,167.97,167.74,167.89,5959.0,156.5598,156.5878,156.3734,156.5132,5959.0
2022-01-20 14:00:00,167.83,168.04,167.83,168.02,10952.0,156.4573,156.653,156.4573,156.6344,10952.0
2022-01-20 14:05:00,168.01,168.03,167.79,167.83,5909.0,156.6251,156.6437,156.42,156.4573,5909.0
2022-01-20 14:10:00,167.8,167.91,167.39,167.4,10875.0,156.4293,156.5318,156.0471,156.0564,10875.0
2022-01-20 14:15:00,167.47,167.79,167.43,167.72,9343.0,156.1217,156.42,156.0844,156.3547,9343.0
2022-01-20 14:20:00,167.74,167.82,167.67,167.75,6104.0,156.3734,156.4479,156.3081,156.3827,6104.0
2022-01-20 14:25:00,167.75,167.92,167.67,167.91,6799.0,156.3827,156.5412,156.3081,156.5318,6799.0
2022-01-20 14:30:00,167.88,167.89,167.6,167.61,5648.0,156.5039,156.5132,156.2429,156.2522,5648.0
2022-01-20 14:35:00,167.61,167.77,167.48,167.64,9481.0,156.2522,156.4013,156.131,156.2801,9481.0
2022-01-20 14:40:00,167.59,167.66,167.46,167.62,7985.0,156.2335,156.2988,156.1123,156.2615,7985.0
2022-01-20 14:45:00,167.63,167.83,167.57,167.81,9704.0,156.2708,156.4573,156.2149,156.4386,9704.0
2022-01-20 14:50:00,167.76,167.77,167.5,167.51,10575.0,156.392,156.4013,156.1496,156.1589,10575.0
2022-01-20 14:55:00,167.46,167.55,167.31,167.35,21126.0,156.1123,156.1962,155.9725,156.0098,21126.0
2022-01-20 15:00:00,167.32,167.32,166.82,166.82,8442.0,155.9818,155.9818,155.5157,155.5157,8442.0
2022-01-20 15:05:00,166.86,166.86,166.11,166.31,23685.0,155.553,155.553,154.8538,155.0403,23685.0
2022-01-20 15:10:00,166.35,166.38,166.02,166.1,25431.0,155.0776,155.1055,154.7699,154.8445,25431.0
2022-01-20 15:15:00,166.17,166.29,166.04,166.25,18741.0,154.9098,155.0216,154.7886,154.9843,18741.0
2022-01-20 15:20:00,166.24,166.26,165.67,165.79,15036.0,154.975,154.9937,154.4436,154.5555,15036.0
2022-01-20 15:25:00,165.79,165.87,165.56,165.8,22139.0,154.5555,154.6301,154.3411,154.5648,22139.0
2022-01-20 15:30:00,165.78,166.37,165.61,166.13,24976.0,154.5462,155.0962,154.3877,154.8725,24976.0
2022-01-20 15:35:00,166.13,166.16,165.61,165.85,25080.0,154.8725,154.9004,154.3877,154.6114,25080.0
2022-01-20 15:40:00,165.88,165.93,165.53,165.67,14636.0,154.6394,154.686,154.3131,154.4436,14636.0
2022-01-20 15:45:00,165.73,165.92,165.56,165.72,22625.0,154.4996,154.6767,154.3411,154.4902,22625.0
2022-01-20 15:50:00,165.77,166.01,165.35,165.39,41410.0,154.5369,154.7606,154.1453,154.1826,41410.0
2022-01-20 15:55:00,165.35,165.46,164.91,165.2,116888.0,154.1453,154.2479,153.7351,154.0055,116888.0
2022-01-21 09:30:00,165.33,166.59,164.79,166.46,230760.0,154.1267,155.3013,153.6233,155.1801,230760.0
2022-01-21 09:35:00,166.53,166.79,166.1,166.22,18440.0,155.2454,155.4877,154.8445,154.9564,18440.0
2022-01-21 09:40:00,166.31,166.8,166.09,166.46,27169.0,155.0403,155.4971,154.8352,155.1801,27169.0
2022-01-21 09:45:00,166.47,167.08,166.43,167.0,32243.0,155.1894,155.7581,155.1521,155.6835,32243.0
2022-01-21 09:50:00,166.94,167.01,166.34,166.42,22604.0,155.6276,155.6928,155.0682,155.1428,22604.0
2022-01-21 09:55:00,166.43,167.04,166.42,166.61,20023.0,155.1521,155.7208,155.1428,155.3199,20023.0
2022-01-21 10:00:00,166.61,167.08,166.1,166.1,29835.0,155.3199,155.7581,154.8445,154.8445,29835.0
2022-01-21 10:05:00,166.13,166.13,165.62,165.67,14997.0,154.8725,154.8725,154.397,154.4436,14997.0
2022-01-21 10:10:00,165.61,165.73,164.73,164.75,20781.0,154.3877,154.4996,153.5673,153.586,20781.0
2022-01-21 10:15:00,164.66,165.1,164.36,165.09,29293.0,153.5021,153.9123,153.2224,153.9029,29293.0
2022-01-21 10:20:00,165.09,165.63,165.0,165.63,22627.0,153.9029,154.4063,153.819,154.4063,22627.0
2022-01-21 10:25:00,165.43,165.77,165.43,165.61,10554.0,154.2199,154.5369,154.2199,154.3877,10554.0
2022-01-21 10:30:00,165.54,166.05,165.42,165.96,22933.0,154.3224,154.7979,154.2106,154.714,22933.0
2022-01-21 10:35:00,165.84,165.99,165.56,165.56,16869.0,154.6021,154.7419,154.3411,154.3411,16869.0
2022-01-21 10:40:00,165.56,165.81,165.19,165.81,16761.0,154.3411,154.5741,153.9962,154.5741,16761.0
2022-01-21 10:45:00,165.71,166.17,165.54,166.09,16126.0,154.4809,154.9098,154.3224,154.8352,16126.0
2022-01-21 10:50:00,166.16,166.44,166.0,166.16,18281.0,154.9004,155.1615,154.7513,154.9004,18281.0
2022-01-21 10:55:00,166.16,166.16,165.23,165.33,15576.0,154.9004,154.9004,154.0335,154.1267,15576.0
2022-01-21 11:00:00,165.35,165.49,164.79,164.83,11231.0,154.1453,154.2758,153.6233,153.6606,11231.0
2022-01-21 11:05:00,164.8,165.55,164.8,165.42,14747.0,153.6326,154.3318,153.6326,154.2106,14747.0
2022-01-21 11:10:00,165.38,165.38,164.77,164.85,8124.0,154.1733,154.1733,153.6046,153.6792,8124.0
2022-01-21 11:15:00,164.84,164.86,164.45,164.57,11157.0,153.6699,153.6885,153.3063,153.4182,11157.0
2022-01-21 11:20:00,164.55,164.75,164.36,164.57,12874.0,153.3995,153.586,153.2224,153.4182,12874.0
2022-01-21 11:25:00,164.45,164.5,163.93,164.02,10408.0,153.3063,153.3529,152.8215,152.9054,10408.0
2022-01-21 11:30:00,164.0,164.01,163.65,164.01,11491.0,152.8868,152.8961,152.5605,152.8961,11491.0
2022-01-21 11:35:00,164.07,164.07,163.63,163.92,14610.0,152.9521,152.9521,152.5419,152.8122,14610.0
2022-01-21 11:40:00,163.91,164.09,163.76,164.03,9433.0,152.8029,152.9707,152.6631,152.9148,9433.0
2022-01-21 11:45:00,164.03,164.21,163.85,163.98,4970.0,152.9148,153.0826,152.747,152.8682,4970.0
2022-01-21 11:50:00,164.05,164.23,163.98,164.07,5450.0,152.9334,153.1012,152.8682,152.9521,5450.0
2022-01-21 11:55:00,164.07,164.55,164.07,164.42,6039.0,152.9521,153.3995,152.9521,153.2783,6039.0
2022-01-21 12:00:00,164.34,164.41,163.71,163.81,5677.0,153.2038,153.269,152.6165,152.7097,5677.0
2022-01-21 12:05:00,163.75,163.86,163.66,163.74,3856.0,152.6537,152.7563,152.5698,152.6444,3856.0
2022-01-21 12:10:00,163.64,163.79,163.5,163.79,5130.0,152.5512,152.691,152.4207,152.691,5130.0
2022-01-21 12:15:00,163.8,164.11,163.76,163.98,5902.0,152.7004,152.9893,152.6631,152.8682,5902.0
2022-01-21 12:20:00,163.96,164.37,163.89,164.37,4399.0,152.8495,153.2317,152.7843,153.2317,4399.0
2022-01-21 12:25:00,164.33,164.52,164.33,164.35,4321.0,153.1944,153.3716,153.1944,153.2131,4321.0
2022-01-21 12:30:00,164.39,164.39,164.15,164.19,4479.0,153.2504,153.2504,153.0266,153.0639,4479.0
2022-01-21 12:35:00,164.3,164.36,163.9,164.33,5720.0,153.1665,153.2224,152.7936,153.1944,5720.0
2022-01-21 12:40:00,164.41,164.5,164.1,164.18,8197.0,153.269,153.3529,152.98,153.0546,8197.0
2022-01-21 12:45:00,164.16,164.16,163.81,163.81,4378.0,153.036,153.036,152.7097,152.7097,4378.0
2022-01-21 12:50:00,163.92,164.11,163.85,163.9,6688.0,152.8122,152.9893,152.747,152.7936,6688.0
2022-01-21 12:55:00,163.97,164.07,163.82,163.83,8361.0,152.8588,152.9521,152.719,152.7283,8361.0
2022-01-21 13:00:00,163.83,164.18,163.82,164.15,8474.0,152.7283,153.0546,152.719,153.0266,8474.0
2022-01-21 13:05:00,164.23,164.26,163.8,163.98,7779.0,153.1012,153.1292,152.7004,152.8682,7779.0
2022-01-21 13:10:00,164.0,164.49,164.0,164.49,8513.0,152.8868,153.3436,152.8868,153.3436,8513.0
2022-01-21 13:15:00,164.45,164.45,163.97,163.97,7346.0,153.3063,153.3063,152.8588,152.8588,7346.0
2022-01-21 13:20:00,163.91,163.91,163.46,163.6,5464.0,152.8029,152.8029,152.3834,152.5139,5464.0
2022-01-21 13:25:00,163.52,163.94,163.52,163.81,2881.0,152.4393,152.8309,152.4393,152.7097,2881.0
2022-01-21 13:30:00,163.81,164.22,163.8,164.16,9095.0,152.7097,153.0919,152.7004,153.036,9095.0
2022-01-21 13:35:00,164.09,164.25,163.84,164.13,11694.0,152.9707,153.1199,152.7376,153.008,11694.0
2022-01-21 13:40:00,164.23,164.36,164.12,164.18,4968.0,153.1012,153.2224,152.9987,153.0546,4968.0
2022-01-21 13:45:00,164.12,164.12,163.73,164.01,6969.0,152.9987,152.9987,152.6351,152.8961,6969.0
2022-01-21 13:50:00,164.01,164.14,163.8,163.84,5547.0,152.8961,153.0173,152.7004,152.7376,5547.0
2022-01-21 13:55:00,163.74,163.74,163.23,163.28,7039.0,152.6444,152.6444,152.169,152.2156,7039.0
2022-01-21 14:00:00,163.37,163.64,163.37,163.61,6917.0,152.2995,152.5512,152.2995,152.5232,6917.0
2022-01-21 14:05:00,163.68,163.79,163.28,163.31,7782.0,152.5885,152.691,152.2156,152.2436,7782.0
2022-01-21 14:10:00,163.33,163.4,163.14,163.26,13334.0,152.2622,152.3275,152.0851,152.1969,13334.0
2022-01-21 14:15:00,163.27,163.35,163.22,163.28,4386.0,152.2063,152.2808,152.1597,152.2156,4386.0
2022-01-21 14:20:00,163.32,163.5,163.15,163.5,8943.0,152.2529,152.4207,152.0944,152.4207,8943.0
2022-01-21 14:25:00,163.5,163.54,163.15,163.15,7637.0,152.4207,152.458,152.0944,152.0944,7637.0
2022-01-21 14:30:00,163.18,163.51,163.07,163.5,7896.0,152.1224,152.43,152.0198,152.4207,7896.0
2022-01-21 14:35:00,163.44,163.47,163.32,163.43,7655.0,152.3647,152.3927,152.2529,152.3554,7655.0
2022-01-21 14:40:00,163.42,163.47,163.04,163.09,5897.0,152.3461,152.3927,151.9919,152.0385,5897.0
2022-01-21 14:45:00,163.09,163.17,163.02,163.14,9958.0,152.0385,152.113,151.9732,152.0851,9958.0
2022-01-21 14:50:00,163.18,163.18,162.88,163.04,8502.0,152.1224,152.1224,151.8427,151.9919,8502.0
2022-01-21 14:55:00,163.03,163.14,162.62,162.72,13316.0,151.9825,152.0851,151.6003,151.6935,13316.0
2022-01-21 15:00:00,162.71,163.03,162.63,163.0,7769.0,151.6842,151.9825,151.6096,151.9546,7769.0
2022-01-21 15:05:00,163.0,163.07,162.5,162.64,10879.0,151.9546,152.0198,151.4884,151.619,10879.0
2022-01-21 15:10:00,162.59,162.73,162.49,162.7,8859.0,151.5723,151.7029,151.4791,151.6749,8859.0
2022-01-21 15:15:00,162.62,163.13,162.55,163.1,13605.0,151.6003,152.0758,151.5351,152.0478,13605.0
2022-01-21 15:20:00,163.05,163.11,162.85,163.0,12938.0,152.0012,152.0571,151.8147,151.9546,12938.0
2022-01-21 15:25:00,163.04,163.04,162.31,162.38,12151.0,151.9919,151.9919,151.3113,151.3766,12151.0
2022-01-21 15:30:00,162.37,162.74,162.3,162.55,15091.0,151.3673,151.7122,151.302,151.5351,15091.0
2022-01-21 15:35:00,162.58,162.59,162.26,162.58,18762.0,151.563,151.5723,151.2647,151.563,18762.0
2022-01-21 15:40:00,162.55,162.91,162.54,162.7,21526.0,151.5351,151.8707,151.5257,151.6749,21526.0
2022-01-21 15:45:00,162.63,162.91,162.37,162.57,37520.0,151.6096,151.8707,151.3673,151.5537,37520.0
2022-01-21 15:50:00,162.5,162.86,162.42,162.67,46895.0,151.4884,151.824,151.4139,151.6469,46895.0
2022-01-21 15:55:00,162.63,163.04,162.5,162.51,127212.0,151.6096,151.9919,151.4884,151.4978,127212.0
2022-01-24 09:30:00,162.0,162.97,161.24,162.31,65093.0,151.0223,151.9266,150.3138,151.3113,65093.0
2022-01-24 09:35:00,162.56,163.05,162.34,162.62,13041.0,151.5444,152.0012,151.3393,151.6003,13041.0
2022-01-24 09:40:00,163.02,163.91,162.88,163.45,20095.0,151.9732,152.8029,151.8427,152.3741,20095.0
2022-01-24 09:45:00,163.24,163.37,162.17,162.2,19670.0,152.1783,152.2995,151.1808,151.2088,19670.0
2022-01-24 09:50:00,162.12,162.48,161.66,161.93,21924.0,151.1342,151.4698,150.7054,150.9571,21924.0
2022-01-24 09:55:00,161.98,162.37,161.81,162.23,11700.0,151.0037,151.3673,150.8452,151.2367,11700.0
2022-01-24 10:00:00,162.3,162.35,161.42,161.55,14097.0,151.302,151.3486,150.4816,150.6028,14097.0
2022-01-24 10:05:00,161.54,161.66,161.22,161.35,18077.0,150.5935,150.7054,150.2952,150.4164,18077.0
2022-01-24 10:10:00,161.21,161.98,160.9,161.98,14886.0,150.2859,151.0037,149.9969,151.0037,14886.0
2022-01-24 10:15:00,161.99,162.12,161.68,162.0,8209.0,151.013,151.1342,150.724,151.0223,8209.0
2022-01-24 10:20:00,162.03,162.91,162.02,162.91,12169.0,151.0503,151.8707,151.041,151.8707,12169.0
2022-01-24 10:25:00,162.98,163.5,162.98,163.08,7399.0,151.9359,152.4207,151.9359,152.0291,7399.0
2022-01-24 10:30:00,163.11,163.11,162.43,162.87,30129.0,152.0571,152.0571,151.4232,151.8334,30129.0
2022-01-24 10:35:00,162.79,163.78,162.67,163.7,11171.0,151.7588,152.6817,151.6469,152.6071,11171.0
2022-01-24 10:40:00,163.67,164.15,163.48,164.14,11404.0,152.5792,153.0266,152.402,153.0173,11404.0
2022-01-24 10:45:00,164.14,164.14,163.11,163.22,13088.0,153.0173,153.0173,152.0571,152.1597,13088.0
2022-01-24 10:50:00,163.43,164.11,163.41,164.06,8195.0,152.3554,152.9893,152.3368,152.9427,8195.0
2022-01-24 10:55:00,164.01,164.15,163.66,163.75,11668.0,152.8961,153.0266,152.5698,152.6537,11668.0
2022-01-24 11:00:00,163.7,163.94,163.58,163.72,13492.0,152.6071,152.8309,152.4953,152.6258,13492.0
2022-01-24 11:05:00,163.66,163.87,163.4,163.78,12229.0,152.5698,152.7656,152.3275,152.6817,12229.0
2022-01-24 11:10:00,163.83,163.83,163.36,163.59,10571.0,152.7283,152.7283,152.2902,152.5046,10571.0
2022-01-24 11:15:00,163.58,163.9,163.44,163.84,7261.0,152.4953,152.7936,152.3647,152.7376,7261.0
2022-01-24 11:20:00,163.84,164.25,163.83,164.21,16127.0,152.7376,153.1199,152.7283,153.0826,16127.0
2022-01-24 11:25:00,164.13,164.5,163.9,164.47,15451.0,153.008,153.3529,152.7936,153.325,15451.0
2022-01-24 11:30:00,164.49,164.69,164.36,164.5,18482.0,153.3436,153.53,153.2224,153.3529,18482.0
2022-01-24 11:35:00,164.43,164.49,163.91,164.27,14222.0,153.2877,153.3436,152.8029,153.1385,14222.0
2022-01-24 11:40:00,164.27,164.28,163.84,163.97,14213.0,153.1385,153.1478,152.7376,152.8588,14213.0
2022-01-24 11:45:00,163.97,164.21,163.41,163.41,16426.0,152.8588,153.0826,152.3368,152.3368,16426.0
2022-01-24 11:50:00,163.45,163.98,163.36,163.98,14737.0,152.3741,152.8682,152.2902,152.8682,14737.0
2022-01-24 11:55:00,163.97,164.2,163.86,164.12,10524.0,152.8588,153.0732,152.7563,152.9987,10524.0
2022-01-24 12:00:00,164.12,164.14,163.65,163.71,9662.0,152.9987,153.0173,152.5605,152.6165,9662.0
2022-01-24 12:05:00,163.75,163.97,163.53,163.58,8982.0,152.6537,152.8588,152.4486,152.4953,8982.0
2022-01-24 12:10:00,163.68,163.88,163.25,163.42,15441.0,152.5885,152.7749,152.1876,152.3461,15441.0
2022-01-24 12:15:00,163.5,163.78,163.45,163.7,18540.0,152.4207,152.6817,152.3741,152.6071,18540.0
2022-01-24 12:20:00,163.66,163.79,163.59,163.63,25694.0,152.5698,152.691,152.5046,152.5419,25694.0
2022-01-24 12:25:00,163.65,163.8,163.44,163.58,29726.0,152.5605,152.7004,152.3647,152.4953,29726.0
2022-01-24 12:30:00,163.5,163.69,163.31,163.43,24404.0,152.4207,152.5978,152.2436,152.3554,24404.0
2022-01-24 12:35:00,163.51,163.53,163.18,163.37,27614.0,152.43,152.4486,152.1224,152.2995,27614.0
2022-01-24 12:40:00,163.29,163.93,163.09,163.59,9137.0,152.2249,152.8215,152.0385,152.5046,9137.0
2022-01-24 12:45:00,163.51,163.69,163.45,163.51,32048.0,152.43,152.5978,152.3741,152.43,32048.0
2022-01-24 12:50:00,163.5,163.93,163.49,163.93,10070.0,152.4207,152.8215,152.4114,152.8215,10070.0
2022-01-24 12:55:00,163.92,164.01,163.52,163.56,14026.0,152.8122,152.8961,152.4393,152.4766,14026.0
2022-01-24 13:00:00,163.53,163.75,163.48,163.54,12250.0,152.4486,152.6537,152.402,152.458,12250.0
2022-01-24 13:05:00,163.52,163.95,163.47,163.74,14550.0,152.4393,152.8402,152.3927,152.6444,14550.0
2022-01-24 13:10:00,163.88,163.88,163.48,163.73,8553.0,152.7749,152.7749,152.402,152.6351,8553.0
2022-01-24 13:15:00,163.72,163.87,163.6,163.8,10410.0,152.6258,152.7656,152.5139,152.7004,10410.0
2022-01-24 13:20:00,163.88,163.98,163.35,163.35,9259.0,152.7749,152.8682,152.2808,152.2808,9259.0
2022-01-24 13:25:00,163.3,163.63,163.3,163.46,8219.0,152.2342,152.5419,152.2342,152.3834,8219.0
2022-01-24 13:30:00,163.53,164.06,163.4,164.06,5124.0,152.4486,152.9427,152.3275,152.9427,5124.0
2022-01-24 13:35:00,164.11,164.22,163.85,163.93,12370.0,152.9893,153.0919,152.747,152.8215,12370.0
2022-01-24 13:40:00,163.99,164.02,163.58,163.73,11927.0,152.8775,152.9054,152.4953,152.6351,11927.0
2022-01-24 13:45:00,163.78,164.39,163.78,164.33,11047.0,152.6817,153.2504,152.6817,153.1944,11047.0
2022-01-24 13:50:00,164.31,164.48,164.14,164.48,11292.0,153.1758,153.3343,153.0173,153.3343,11292.0
2022-01-24 13:55:00,164.39,164.75,164.28,164.73,10815.0,153.2504,153.586,153.1478,153.5673,10815.0
2022-01-24 14:00:00,164.72,165.2,164.7,164.95,21300.0,153.558,154.0055,153.5394,153.7724,21300.0
2022-01-24 14:05:00,164.9,165.21,164.88,165.19,19224.0,153.7258,154.0148,153.7072,153.9962,19224.0
2022-01-24 14:10:00,165.27,165.35,164.37,164.6,12887.0,154.0707,154.1453,153.2317,153.4461,12887.0
2022-01-24 14:15:00,164.61,164.69,164.35,164.48,13493.0,153.4555,153.53,153.2131,153.3343,13493.0
2022-01-24 14:20:00,164.5,164.77,164.21,164.33,12269.0,153.3529,153.6046,153.0826,153.1944,12269.0
2022-01-24 14:25:00,164.26,164.81,164.26,164.77,11048.0,153.1292,153.6419,153.1292,153.6046,11048.0
2022-01-24 14:30:00,164.72,165.08,164.71,164.81,11183.0,153.558,153.8936,153.5487,153.6419,11183.0
2022-01-24 14:35:00,164.86,164.92,164.52,164.59,9508.0,153.6885,153.7445,153.3716,153.4368,9508.0
2022-01-24 14:40:00,164.64,164.85,164.53,164.64,8471.0,153.4834,153.6792,153.3809,153.4834,8471.0
2022-01-24 14:45:00,164.59,164.67,164.34,164.45,8769.0,153.4368,153.5114,153.2038,153.3063,8769.0
2022-01-24 14:50:00,164.53,164.97,164.48,164.95,23522.0,153.3809,153.7911,153.3343,153.7724,23522.0
2022-01-24 14:55:00,164.91,165.58,164.91,165.58,16151.0,153.7351,154.3597,153.7351,154.3597,16151.0
2022-01-24 15:00:00,165.5,165.85,165.46,165.55,14868.0,154.2852,154.6114,154.2479,154.3318,14868.0
2022-01-24 15:05:00,165.54,165.86,165.36,165.81,11818.0,154.3224,154.6208,154.1546,154.5741,11818.0
2022-01-24 15:10:00,165.86,166.31,165.86,166.23,22039.0,154.6208,155.0403,154.6208,154.9657,22039.0
2022-01-24 15:15:00,166.33,166.59,166.12,166.12,29407.0,155.0589,155.3013,154.8631,154.8631,29407.0
2022-01-24 15:20:00,166.2,166.79,166.16,166.71,18059.0,154.9377,155.4877,154.9004,155.4132,18059.0
2022-01-24 15:25:00,166.77,166.98,166.45,166.79,28379.0,155.4691,155.6649,155.1708,155.4877,28379.0
2022-01-24 15:30:00,166.79,167.62,166.61,167.55,32203.0,155.4877,156.2615,155.3199,156.1962,32203.0
2022-01-24 15:35:00,167.51,167.69,167.27,167.62,34910.0,156.1589,156.3268,155.9352,156.2615,34910.0
2022-01-24 15:40:00,167.62,167.72,167.09,167.32,34771.0,156.2615,156.3547,155.7674,155.9818,34771.0
2022-01-24 15:45:00,167.29,168.33,167.29,168.1,60617.0,155.9539,156.9234,155.9539,156.709,60617.0
2022-01-24 15:50:00,168.18,169.25,168.14,168.97,102153.0,156.7835,157.781,156.7463,157.52,102153.0
2022-01-24 15:55:00,168.99,169.22,168.49,168.91,332847.0,157.5387,157.7531,157.0725,157.4641,332847.0
2022-01-25 09:30:00,168.59,168.59,166.78,167.29,58921.0,157.1658,157.1658,155.4784,155.9539,58921.0
2022-01-25 09:35:00,167.23,167.53,166.17,166.34,16803.0,155.8979,156.1776,154.9098,155.0682,16803.0
2022-01-25 09:40:00,166.34,166.74,166.24,166.34,13855.0,155.0682,155.4411,154.975,155.0682,13855.0
2022-01-25 09:45:00,166.28,166.29,165.61,165.61,27926.0,155.0123,155.0216,154.3877,154.3877,27926.0
2022-01-25 09:50:00,165.78,165.81,164.81,164.94,29830.0,154.5462,154.5741,153.6419,153.7631,29830.0
2022-01-25 09:55:00,165.03,165.25,164.2,164.74,12542.0,153.847,154.0521,153.0732,153.5767,12542.0
2022-01-25 10:00:00,164.78,165.07,163.78,163.82,28492.0,153.6139,153.8843,152.6817,152.719,28492.0
2022-01-25 10:05:00,164.02,164.38,163.88,164.38,29297.0,152.9054,153.241,152.7749,153.241,29297.0
2022-01-25 10:10:00,164.25,164.62,163.96,164.62,11905.0,153.1199,153.4648,152.8495,153.4648,11905.0
2022-01-25 10:15:00,164.65,165.44,164.59,165.39,37005.0,153.4928,154.2292,153.4368,154.1826,37005.0
2022-01-25 10:20:00,165.27,165.57,165.1,165.5,19619.0,154.0707,154.3504,153.9123,154.2852,19619.0
2022-01-25 10:25:00,165.42,166.39,165.42,166.21,15433.0,154.2106,155.1148,154.2106,154.947,15433.0
2022-01-25 10:30:00,166.2,166.82,166.14,166.82,7772.0,154.9377,155.5157,154.8818,155.5157,7772.0
2022-01-25 10:35:00,166.69,167.04,166.02,166.53,15529.0,155.3945,155.7208,154.7699,155.2454,15529.0
2022-01-25 10:40:00,166.49,167.44,166.37,167.44,28009.0,155.2081,156.0937,155.0962,156.0937,28009.0
2022-01-25 10:45:00,167.45,167.67,167.15,167.43,11677.0,156.103,156.3081,155.8233,156.0844,11677.0
2022-01-25 10:50:00,167.42,167.42,167.02,167.02,19941.0,156.075,156.075,155.7022,155.7022,19941.0
2022-01-25 10:55:00,166.98,167.12,166.43,166.58,11807.0,155.6649,155.7954,155.1521,155.292,11807.0
2022-01-25 11:00:00,166.61,166.75,166.46,166.75,7432.0,155.3199,155.4504,155.1801,155.4504,7432.0
2022-01-25 11:05:00,166.84,166.85,166.05,166.19,8456.0,155.5344,155.5437,154.7979,154.9284,8456.0
2022-01-25 11:10:00,166.34,166.43,166.06,166.37,7781.0,155.0682,155.1521,154.8072,155.0962,7781.0
2022-01-25 11:15:00,166.4,167.05,166.31,167.05,6191.0,155.1242,155.7301,155.0403,155.7301,6191.0
2022-01-25 11:20:00,167.07,167.68,167.02,167.67,15415.0,155.7488,156.3174,155.7022,156.3081,15415.0
2022-01-25 11:25:00,167.79,167.87,167.54,167.85,5916.0,156.42,156.4946,156.1869,156.4759,5916.0
2022-01-25 11:30:00,167.72,167.72,167.12,167.12,6264.0,156.3547,156.3547,155.7954,155.7954,6264.0
2022-01-25 11:35:00,167.12,167.2,166.72,166.94,5414.0,155.7954,155.87,155.4225,155.6276,5414.0
2022-01-25 11:40:00,166.91,167.0,166.69,166.88,6375.0,155.5996,155.6835,155.3945,155.5716,6375.0
2022-01-25 11:45:00,166.88,167.19,166.8,167.11,4536.0,155.5716,155.8606,155.4971,155.7861,4536.0
2022-01-25 11:50:00,167.05,167.4,166.97,167.39,3723.0,155.7301,156.0564,155.6555,156.0471,3723.0
2022-01-25 11:55:00,167.43,167.43,166.63,166.67,9644.0,156.0844,156.0844,155.3386,155.3759,9644.0
2022-01-25 12:00:00,166.63,166.81,166.42,166.81,14867.0,155.3386,155.5064,155.1428,155.5064,14867.0
2022-01-25 12:05:00,166.77,167.46,166.76,167.31,14578.0,155.4691,156.1123,155.4598,155.9725,14578.0
2022-01-25 12:10:00,167.3,167.7,167.26,167.7,12932.0,155.9632,156.3361,155.9259,156.3361,12932.0
2022-01-25 12:15:00,167.64,167.85,166.98,167.06,21867.0,156.2801,156.4759,155.6649,155.7394,21867.0
2022-01-25 12:20:00,167.08,167.61,167.05,167.61,11769.0,155.7581,156.2522,155.7301,156.2522,11769.0
2022-01-25 12:25:00,167.67,167.76,167.58,167.66,10429.0,156.3081,156.392,156.2242,156.2988,10429.0
2022-01-25 12:30:00,167.68,167.68,167.21,167.37,16041.0,156.3174,156.3174,155.8793,156.0284,16041.0
2022-01-25 12:35:00,167.34,167.65,167.33,167.41,7665.0,156.0005,156.2895,155.9911,156.0657,7665.0
2022-01-25 12:40:00,167.36,167.61,167.3,167.43,5986.0,156.0191,156.2522,155.9632,156.0844,5986.0
2022-01-25 12:45:00,167.43,167.55,167.31,167.48,8668.0,156.0844,156.1962,155.9725,156.131,8668.0
2022-01-25 12:50:00,167.5,167.72,167.43,167.68,11061.0,156.1496,156.3547,156.0844,156.3174,11061.0
2022-01-25 12:55:00,167.69,167.76,167.41,167.76,30223.0,156.3268,156.392,156.0657,156.392,30223.0
2022-01-25 13:00:00,167.72,167.72,167.47,167.65,19345.0,156.3547,156.3547,156.1217,156.2895,19345.0
2022-01-25 13:05:00,167.74,167.78,167.36,167.5,6068.0,156.3734,156.4107,156.0191,156.1496,6068.0
2022-01-25 13:10:00,167.49,167.89,167.49,167.78,7413.0,156.1403,156.5132,156.1403,156.4107,7413.0
2022-01-25 13:15:00,167.78,168.04,167.72,168.04,11652.0,156.4107,156.653,156.3547,156.653,11652.0
2022-01-25 13:20:00,168.03,168.12,167.92,168.03,15761.0,156.6437,156.7276,156.5412,156.6437,15761.0
2022-01-25 13:25:00,167.97,168.59,167.97,168.53,7608.0,156.5878,157.1658,156.5878,157.1098,7608.0
2022-01-25 13:30:00,168.56,168.82,168.45,168.72,5892.0,157.1378,157.3802,157.0353,157.287,5892.0
2022-01-25 13:35:00,168.85,168.86,168.68,168.78,9784.0,157.4081,157.4175,157.2497,157.3429,9784.0
2022-01-25 13:40:00,168.69,168.87,168.53,168.87,5236.0,157.259,157.4268,157.1098,157.4268,5236.0
2022-01-25 13:45:00,168.9,169.14,168.58,169.14,8801.0,157.4548,157.6785,157.1564,157.6785,8801.0
2022-01-25 13:50:00,169.08,169.12,168.81,168.99,19149.0,157.6226,157.6599,157.3709,157.5387,19149.0
2022-01-25 13:55:00,169.0,169.25,168.93,169.16,11504.0,157.548,157.781,157.4827,157.6971,11504.0
2022-01-25 14:00:00,169.12,169.17,168.83,168.83,9602.0,157.6599,157.7065,157.3895,157.3895,9602.0
2022-01-25 14:05:00,168.81,168.82,168.63,168.72,4711.0,157.3709,157.3802,157.2031,157.287,4711.0
2022-01-25 14:10:00,168.73,169.19,168.73,169.05,7293.0,157.2963,157.7251,157.2963,157.5946,7293.0
2022-01-25 14:15:00,169.14,169.27,169.03,169.27,6806.0,157.6785,157.7997,157.5759,157.7997,6806.0
2022-01-25 14:20:00,169.24,169.28,169.11,169.18,9203.0,157.7717,157.809,157.6505,157.7158,9203.0
2022-01-25 14:25:00,169.2,169.2,168.82,169.01,15463.0,157.7344,157.7344,157.3802,157.5573,15463.0
2022-01-25 14:30:00,169.05,169.11,168.66,168.69,17956.0,157.5946,157.6505,157.231,157.259,17956.0
2022-01-25 14:35:00,168.68,168.94,168.68,168.93,6050.0,157.2497,157.492,157.2497,157.4827,6050.0
2022-01-25 14:40:00,168.95,169.22,168.89,169.08,8088.0,157.5014,157.7531,157.4454,157.6226,8088.0
2022-01-25 14:45:00,169.07,169.23,169.0,169.0,5708.0,157.6132,157.7624,157.548,157.548,5708.0
2022-01-25 14:50:00,168.96,169.25,168.95,169.14,6176.0,157.5107,157.781,157.5014,157.6785,6176.0
2022-01-25 14:55:00,169.15,169.57,169.1,169.44,13059.0,157.6878,158.0794,157.6412,157.9582,13059.0
2022-01-25 15:00:00,169.48,169.48,169.03,169.03,8687.0,157.9955,157.9955,157.5759,157.5759,8687.0
2022-01-25 15:05:00,169.02,169.09,168.7,169.01,18639.0,157.5666,157.6319,157.2683,157.5573,18639.0
2022-01-25 15:10:00,168.96,169.1,168.64,168.7,18660.0,157.5107,157.6412,157.2124,157.2683,18660.0
2022-01-25 15:15:00,168.77,169.12,168.67,169.12,7847.0,157.3336,157.6599,157.2403,157.6599,7847.0
2022-01-25 15:20:00,169.09,169.15,168.54,168.57,8196.0,157.6319,157.6878,157.1192,157.1471,8196.0
2022-01-25 15:25:00,168.55,168.55,168.19,168.25,16002.0,157.1285,157.1285,156.7929,156.8488,16002.0
2022-01-25 15:30:00,168.35,168.35,168.13,168.3,28435.0,156.942,156.942,156.7369,156.8954,28435.0
2022-01-25 15:35:00,168.31,168.72,168.18,168.64,16543.0,156.9047,157.287,156.7835,157.2124,16543.0
2022-01-25 15:40:00,168.63,168.87,168.6,168.65,11604.0,157.2031,157.4268,157.1751,157.2217,11604.0
2022-01-25 15:45:00,168.67,168.85,168.41,168.42,21953.0,157.2403,157.4081,156.998,157.0073,21953.0
2022-01-25 15:50:00,168.54,168.59,168.09,168.32,45263.0,157.1192,157.1658,156.6996,156.9141,45263.0
2022-01-25 15:55:00,168.32,168.77,168.21,168.61,102198.0,156.9141,157.3336,156.8115,157.1844,102198.0
2022-01-26 09:30:00,168.34,168.52,167.29,167.29,48724.0,156.9327,157.1005,155.9539,155.9539,48724.0
2022-01-26 09:35:00,167.42,167.42,166.91,167.23,25147.0,156.075,156.075,155.5996,155.8979,25147.0
2022-01-26 09:40:00,167.17,167.66,167.13,167.6,22406.0,155.842,156.2988,155.8047,156.2429,22406.0
2022-01-26 09:45:00,167.71,168.65,167.59,168.65,39808.0,156.3454,157.2217,156.2335,157.2217,39808.0
2022-01-26 09:50:00,168.66,169.49,168.66,169.39,11218.0,157.231,158.0048,157.231,157.9116,11218.0
2022-01-26 09:55:00,169.33,169.44,169.15,169.3,20306.0,157.8556,157.9582,157.6878,157.8277,20306.0
2022-01-26 10:00:00,169.3,169.39,168.81,168.81,28914.0,157.8277,157.9116,157.3709,157.3709,28914.0
2022-01-26 10:05:00,168.85,168.93,168.3,168.47,19211.0,157.4081,157.4827,156.8954,157.0539,19211.0
2022-01-26 10:10:00,168.32,168.36,167.98,168.11,9700.0,156.9141,156.9514,156.5971,156.7183,9700.0
2022-01-26 10:15:00,168.08,168.46,167.86,168.45,15193.0,156.6903,157.0446,156.4852,157.0353,15193.0
2022-01-26 10:20:00,168.46,168.83,168.32,168.32,12803.0,157.0446,157.3895,156.9141,156.9141,12803.0
2022-01-26 10:25:00,168.35,168.35,167.41,167.66,39800.0,156.942,156.942,156.0657,156.2988,39800.0
2022-01-26 10:30:00,167.66,167.75,167.15,167.5,31212.0,156.2988,156.3827,155.8233,156.1496,31212.0
2022-01-26 10:35:00,167.57,167.61,167.0,167.08,15876.0,156.2149,156.2522,155.6835,155.7581,15876.0
2022-01-26 10:40:00,167.13,167.35,167.0,167.12,16737.0,155.8047,156.0098,155.6835,155.7954,16737.0
2022-01-26 10:45:00,167.08,167.08,166.42,166.82,17789.0,155.7581,155.7581,155.1428,155.5157,17789.0
2022-01-26 10:50:00,166.96,167.7,166.89,167.62,23535.0,155.6462,156.3361,155.581,156.2615,23535.0
2022-01-26 10:55:00,167.48,167.91,167.36,167.43,14596.0,156.131,156.5318,156.0191,156.0844,14596.0
2022-01-26 11:00:00,167.34,167.69,167.19,167.63,12068.0,156.0005,156.3268,155.8606,156.2708,12068.0
2022-01-26 11:05:00,167.63,168.3,167.58,168.22,15261.0,156.2708,156.8954,156.2242,156.8208,15261.0
2022-01-26 11:10:00,168.16,168.28,168.0,168.28,5915.0,156.7649,156.8768,156.6157,156.8768,5915.0
2022-01-26 11:15:00,168.28,168.41,168.08,168.24,4773.0,156.8768,156.998,156.6903,156.8395,4773.0
2022-01-26 11:20:00,168.17,168.27,168.0,168.12,7512.0,156.7742,156.8674,156.6157,156.7276,7512.0
2022-01-26 11:25:00,168.0,168.25,167.89,168.0,7535.0,156.6157,156.8488,156.5132,156.6157,7535.0
2022-01-26 11:30:00,168.0,168.18,167.64,167.92,20260.0,156.6157,156.7835,156.2801,156.5412,20260.0
2022-01-26 11:35:00,168.11,168.14,167.81,167.9,5363.0,156.7183,156.7463,156.4386,156.5225,5363.0
2022-01-26 11:40:00,167.91,168.33,167.9,168.06,5512.0,156.5318,156.9234,156.5225,156.6717,5512.0
2022-01-26 11:45:00,168.12,168.18,167.66,167.66,3355.0,156.7276,156.7835,156.2988,156.2988,3355.0
2022-01-26 11:50:00,167.7,167.8,167.54,167.73,6002.0,156.3361,156.4293,156.1869,156.364,6002.0
2022-01-26 11:55:00,167.82,167.94,167.66,167.93,4141.0,156.4479,156.5598,156.2988,156.5505,4141.0
2022-01-26 12:00:00,168.0,168.07,167.66,167.86,7670.0,156.6157,156.681,156.2988,156.4852,7670.0
2022-01-26 12:05:00,167.87,167.88,167.72,167.78,5609.0,156.4946,156.5039,156.3547,156.4107,5609.0
2022-01-26 12:10:00,167.86,167.88,167.64,167.81,7116.0,156.4852,156.5039,156.2801,156.4386,7116.0
2022-01-26 12:15:00,167.75,167.85,167.58,167.6,4256.0,156.3827,156.4759,156.2242,156.2429,4256.0
2022-01-26 12:20:00,167.59,167.6,167.5,167.58,7487.0,156.2335,156.2429,156.1496,156.2242,7487.0
2022-01-26 12:25:00,167.63,167.86,167.63,167.83,3327.0,156.2708,156.4852,156.2708,156.4573,3327.0
2022-01-26 12:30:00,167.83,167.88,167.66,167.8,8000.0,156.4573,156.5039,156.2988,156.4293,8000.0
2022-01-26 12:35:00,167.79,167.79,167.45,167.45,8056.0,156.42,156.42,156.103,156.103,8056.0
2022-01-26 12:40:00,167.55,167.68,167.54,167.55,2391.0,156.1962,156.3174,156.1869,156.1962,2391.0
2022-01-26 12:45:00,167.58,167.62,167.44,167.57,7839.0,156.2242,156.2615,156.0937,156.2149,7839.0
2022-01-26 12:50:00,167.56,167.79,167.56,167.7,3954.0,156.2056,156.42,156.2056,156.3361,3954.0
2022-01-26 12:55:00,167.73,167.76,167.65,167.68,3622.0,156.364,156.392,156.2895,156.3174,3622.0
2022-01-26 13:00:00,167.73,167.73,167.44,167.58,11416.0,156.364,156.364,156.0937,156.2242,11416.0
2022-01-26 13:05:00,167.56,167.78,167.56,167.78,3836.0,156.2056,156.4107,156.2056,156.4107,3836.0
2022-01-26 13:10:00,167.78,167.78,167.6,167.63,3413.0,156.4107,156.4107,156.2429,156.2708,3413.0
2022-01-26 13:15:00,167.63,167.7,167.48,167.56,7311.0,156.2708,156.3361,156.131,156.2056,7311.0
2022-01-26 13:20:00,167.56,167.56,167.25,167.28,4080.0,156.2056,156.2056,155.9166,155.9445,4080.0
2022-01-26 13:25:00,167.38,167.57,167.38,167.46,6502.0,156.0378,156.2149,156.0378,156.1123,6502.0
2022-01-26 13:30:00,167.4,167.7,167.39,167.59,4555.0,156.0564,156.3361,156.0471,156.2335,4555.0
2022-01-26 13:35:00,167.63,167.67,167.49,167.54,4851.0,156.2708,156.3081,156.1403,156.1869,4851.0
2022-01-26 13:40:00,167.53,167.65,167.5,167.53,3587.0,156.1776,156.2895,156.1496,156.1776,3587.0
2022-01-26 13:45:00,167.45,167.46,167.3,167.45,10100.0,156.103,156.1123,155.9632,156.103,10100.0
2022-01-26 13:50:00,167.41,167.64,167.3,167.54,13235.0,156.0657,156.2801,155.9632,156.1869,13235.0
2022-01-26 13:55:00,167.59,167.9,167.56,167.68,10699.0,156.2335,156.5225,156.2056,156.3174,10699.0
2022-01-26 14:00:00,167.84,168.8,167.82,168.09,8798.0,156.4666,157.3615,156.4479,156.6996,8798.0
2022-01-26 14:05:00,168.02,168.13,167.54,167.54,4570.0,156.6344,156.7369,156.1869,156.1869,4570.0
2022-01-26 14:10:00,167.53,167.62,167.04,167.22,16388.0,156.1776,156.2615,155.7208,155.8886,16388.0
2022-01-26 14:15:00,167.28,167.5,167.01,167.5,13888.0,155.9445,156.1496,155.6928,156.1496,13888.0
2022-01-26 14:20:00,167.5,167.72,167.35,167.55,5748.0,156.1496,156.3547,156.0098,156.1962,5748.0
2022-01-26 14:25:00,167.9,168.23,167.9,168.13,4043.0,156.5225,156.8302,156.5225,156.7369,4043.0
2022-01-26 14:30:00,168.04,168.13,167.15,167.32,5844.0,156.653,156.7369,155.8233,155.9818,5844.0
2022-01-26 14:35:00,167.34,168.02,167.08,167.9,7748.0,156.0005,156.6344,155.7581,156.5225,7748.0
2022-01-26 14:40:00,167.8,167.88,167.19,167.21,4947.0,156.4293,156.5039,155.8606,155.8793,4947.0
2022-01-26 14:45:00,167.08,167.08,166.43,166.84,10261.0,155.7581,155.7581,155.1521,155.5344,10261.0
2022-01-26 14:50:00,166.73,167.39,166.73,167.0,4813.0,155.4318,156.0471,155.4318,155.6835,4813.0
2022-01-26 14:55:00,166.87,167.28,166.82,167.1,7907.0,155.5623,155.9445,155.5157,155.7767,7907.0
2022-01-26 15:00:00,167.16,167.25,166.66,167.05,16810.0,155.8327,155.9166,155.3665,155.7301,16810.0
2022-01-26 15:05:00,167.07,167.45,166.89,166.96,37384.0,155.7488,156.103,155.581,155.6462,37384.0
2022-01-26 15:10:00,166.96,167.54,166.89,166.97,13770.0,155.6462,156.1869,155.581,155.6555,13770.0
2022-01-26 15:15:00,166.93,167.07,166.6,166.6,10103.0,155.6183,155.7488,155.3106,155.3106,10103.0
2022-01-26 15:20:00,166.65,166.68,166.32,166.59,18437.0,155.3572,155.3852,155.0496,155.3013,18437.0
2022-01-26 15:25:00,166.5,167.01,166.39,167.01,13659.0,155.2174,155.6928,155.1148,155.6928,13659.0
2022-01-26 15:30:00,167.02,167.09,166.58,166.68,14210.0,155.7022,155.7674,155.292,155.3852,14210.0
2022-01-26 15:35:00,166.69,167.5,166.39,167.19,17040.0,155.3945,156.1496,155.1148,155.8606,17040.0
2022-01-26 15:40:00,167.18,167.47,167.0,167.39,35806.0,155.8513,156.1217,155.6835,156.0471,35806.0
2022-01-26 15:45:00,167.31,167.8,167.21,167.46,39751.0,155.9725,156.4293,155.8793,156.1123,39751.0
2022-01-26 15:50:00,167.4,168.36,167.39,168.33,31580.0,156.0564,156.9514,156.0471,156.9234,31580.0
2022-01-26 15:55:00,168.21,168.35,167.55,167.82,183194.0,156.8115,156.942,156.1962,156.4479,183194.0
2022-01-27 09:30:00,168.81,169.75,168.22,169.08,91124.0,157.3709,158.2472,156.8208,157.6226,91124.0
2022-01-27 09:35:00,169.06,169.86,168.88,169.86,50515.0,157.6039,158.3497,157.4361,158.3497,50515.0
2022-01-27 09:40:00,169.71,170.39,169.65,170.31,44434.0,158.2099,158.8438,158.1539,158.7692,44434.0
2022-01-27 09:45:00,170.37,171.21,170.11,170.99,23463.0,158.8251,159.6082,158.5828,159.4031,23463.0
2022-01-27 09:50:00,170.81,171.47,170.81,170.99,18878.0,159.2353,159.8506,159.2353,159.4031,18878.0
2022-01-27 09:55:00,170.99,170.99,170.4,170.52,9483.0,159.4031,159.4031,158.8531,158.965,9483.0
2022-01-27 10:00:00,170.59,170.59,169.88,170.01,24343.0,159.0302,159.0302,158.3684,158.4895,24343.0
2022-01-27 10:05:00,170.19,170.46,169.76,170.19,19920.0,158.6573,158.909,158.2565,158.6573,19920.0
2022-01-27 10:10:00,170.19,170.38,170.06,170.17,6911.0,158.6573,158.8345,158.5362,158.6387,6911.0
2022-01-27 10:15:00,170.22,170.48,170.03,170.13,4929.0,158.6853,158.9277,158.5082,158.6014,4929.0
2022-01-27 10:20:00,170.12,170.18,169.43,169.46,13543.0,158.5921,158.648,157.9488,157.9768,13543.0
2022-01-27 10:25:00,169.43,169.62,168.98,168.98,22292.0,157.9488,158.126,157.5293,157.5293,22292.0
2022-01-27 10:30:00,169.01,169.35,168.9,169.01,16824.0,157.5573,157.8743,157.4548,157.5573,16824.0
2022-01-27 10:35:00,168.92,169.48,168.91,169.0,16855.0,157.4734,157.9955,157.4641,157.548,16855.0
2022-01-27 10:40:00,169.13,169.62,169.0,169.57,54899.0,157.6692,158.126,157.548,158.0794,54899.0
2022-01-27 10:45:00,169.53,169.81,169.5,169.5,26721.0,158.0421,158.3031,158.0141,158.0141,26721.0
2022-01-27 10:50:00,169.75,169.97,169.5,169.73,11778.0,158.2472,158.4523,158.0141,158.2285,11778.0
2022-01-27 10:55:00,169.7,170.29,169.52,170.29,15767.0,158.2005,158.7506,158.0327,158.7506,15767.0
2022-01-27 11:00:00,170.28,170.55,169.9,170.12,31341.0,158.7412,158.9929,158.387,158.5921,31341.0
2022-01-27 11:05:00,170.02,170.2,169.54,169.59,11852.0,158.4989,158.6667,158.0514,158.098,11852.0
2022-01-27 11:10:00,169.64,169.71,169.36,169.48,5950.0,158.1446,158.2099,157.8836,157.9955,5950.0
2022-01-27 11:15:00,169.46,169.46,168.87,169.17,14821.0,157.9768,157.9768,157.4268,157.7065,14821.0
2022-01-27 11:20:00,169.01,169.24,168.66,168.75,51310.0,157.5573,157.7717,157.231,157.3149,51310.0
2022-01-27 11:25:00,168.83,168.87,168.1,168.2,5161.0,157.3895,157.4268,156.709,156.8022,5161.0
2022-01-27 11:30:00,168.14,168.75,168.12,168.48,7949.0,156.7463,157.3149,156.7276,157.0632,7949.0
2022-01-27 11:35:00,168.69,168.89,168.33,168.33,6876.0,157.259,157.4454,156.9234,156.9234,6876.0
2022-01-27 11:40:00,168.25,168.53,167.8,167.8,5795.0,156.8488,157.1098,156.4293,156.4293,5795.0
2022-01-27 11:45:00,167.77,168.24,167.77,168.02,5864.0,156.4013,156.8395,156.4013,156.6344,5864.0
2022-01-27 11:50:00,168.14,168.53,168.03,168.5,3960.0,156.7463,157.1098,156.6437,157.0819,3960.0
2022-01-27 11:55:00,168.44,168.54,168.38,168.46,4218.0,157.0259,157.1192,156.97,157.0446,4218.0
2022-01-27 12:00:00,168.46,168.6,168.28,168.56,7606.0,157.0446,157.1751,156.8768,157.1378,7606.0
2022-01-27 12:05:00,168.47,168.52,168.33,168.43,14642.0,157.0539,157.1005,156.9234,157.0166,14642.0
2022-01-27 12:10:00,168.41,168.54,168.17,168.35,10687.0,156.998,157.1192,156.7742,156.942,10687.0
2022-01-27 12:15:00,168.33,168.33,167.73,167.85,4470.0,156.9234,156.9234,156.364,156.4759,4470.0
2022-01-27 12:20:00,167.8,167.95,167.53,167.63,10783.0,156.4293,156.5691,156.1776,156.2708,10783.0
2022-01-27 12:25:00,167.65,167.66,167.16,167.45,6983.0,156.2895,156.2988,155.8327,156.103,6983.0
2022-01-27 12:30:00,167.38,167.59,167.24,167.4,11187.0,156.0378,156.2335,155.9072,156.0564,11187.0
2022-01-27 12:35:00,167.3,167.34,166.85,167.0,3291.0,155.9632,156.0005,155.5437,155.6835,3291.0
2022-01-27 12:40:00,166.94,167.14,166.85,166.98,13294.0,155.6276,155.814,155.5437,155.6649,13294.0
2022-01-27 12:45:00,166.95,166.96,166.34,166.53,4918.0,155.6369,155.6462,155.0682,155.2454,4918.0
2022-01-27 12:50:00,166.52,166.82,166.52,166.79,5080.0,155.236,155.5157,155.236,155.4877,5080.0
2022-01-27 12:55:00,166.84,166.93,166.55,166.56,7654.0,155.5344,155.6183,155.264,155.2733,7654.0
2022-01-27 13:00:00,166.59,166.73,166.37,166.37,3019.0,155.3013,155.4318,155.0962,155.0962,3019.0
2022-01-27 13:05:00,166.22,166.3,165.94,166.19,2965.0,154.9564,155.0309,154.6953,154.9284,2965.0
2022-01-27 13:10:00,166.17,166.29,166.0,166.29,5899.0,154.9098,155.0216,154.7513,155.0216,5899.0
2022-01-27 13:15:00,166.29,166.65,166.24,166.31,6627.0,155.0216,155.3572,154.975,155.0403,6627.0
2022-01-27 13:20:00,166.35,166.35,165.85,165.86,7600.0,155.0776,155.0776,154.6114,154.6208,7600.0
2022-01-27 13:25:00,165.79,166.02,165.75,165.75,5934.0,154.5555,154.7699,154.5182,154.5182,5934.0
2022-01-27 13:30:00,165.75,165.89,165.3,165.59,100356.0,154.5182,154.6487,154.0987,154.3691,100356.0
2022-01-27 13:35:00,165.59,165.9,165.09,165.11,27408.0,154.3691,154.658,153.9029,153.9216,27408.0
2022-01-27 13:40:00,165.2,165.36,164.87,165.1,85201.0,154.0055,154.1546,153.6978,153.9123,85201.0
2022-01-27 13:45:00,165.1,165.11,164.71,165.11,9577.0,153.9123,153.9216,153.5487,153.9216,9577.0
2022-01-27 13:50:00,165.09,165.12,164.8,164.8,5912.0,153.9029,153.9309,153.6326,153.6326,5912.0
2022-01-27 13:55:00,164.79,165.4,164.75,165.4,22481.0,153.6233,154.1919,153.586,154.1919,22481.0
2022-01-27 14:00:00,165.4,166.18,165.26,166.15,16027.0,154.1919,154.9191,154.0614,154.8911,16027.0
2022-01-27 14:05:00,166.11,166.31,165.89,166.08,2331.0,154.8538,155.0403,154.6487,154.8259,2331.0
2022-01-27 14:10:00,166.17,166.24,165.96,166.03,4032.0,154.9098,154.975,154.714,154.7792,4032.0
2022-01-27 14:15:00,165.96,165.96,165.32,165.32,3081.0,154.714,154.714,154.1174,154.1174,3081.0
2022-01-27 14:20:00,165.27,165.28,164.87,164.95,26595.0,154.0707,154.0801,153.6978,153.7724,26595.0
2022-01-27 14:25:00,164.84,165.05,164.84,164.94,5563.0,153.6699,153.8656,153.6699,153.7631,5563.0
2022-01-27 14:30:00,165.0,165.24,164.78,164.79,7351.0,153.819,154.0428,153.6139,153.6233,7351.0
2022-01-27 14:35:00,164.84,165.19,164.83,165.07,6148.0,153.6699,153.9962,153.6606,153.8843,6148.0
2022-01-27 14:40:00,165.02,165.61,165.02,165.61,4473.0,153.8377,154.3877,153.8377,154.3877,4473.0
2022-01-27 14:45:00,165.61,165.8,165.57,165.59,3466.0,154.3877,154.5648,154.3504,154.3691,3466.0
2022-01-27 14:50:00,165.59,165.59,164.83,164.88,3023.0,154.3691,154.3691,153.6606,153.7072,3023.0
2022-01-27 14:55:00,164.82,165.1,164.75,165.07,3980.0,153.6512,153.9123,153.586,153.8843,3980.0
2022-01-27 15:00:00,165.1,165.66,165.1,165.61,15558.0,153.9123,154.4343,153.9123,154.3877,15558.0
2022-01-27 15:05:00,165.66,165.78,165.44,165.44,8192.0,154.4343,154.5462,154.2292,154.2292,8192.0
2022-01-27 15:10:00,165.46,165.52,164.7,164.85,9168.0,154.2479,154.3038,153.5394,153.6792,9168.0
2022-01-27 15:15:00,164.86,165.02,164.6,165.02,8883.0,153.6885,153.8377,153.4461,153.8377,8883.0
2022-01-27 15:20:00,164.98,165.15,164.85,165.08,11233.0,153.8004,153.9589,153.6792,153.8936,11233.0
2022-01-27 15:25:00,165.08,165.76,165.08,165.68,8003.0,153.8936,154.5275,153.8936,154.453,8003.0
2022-01-27 15:30:00,165.78,166.2,165.73,165.94,8739.0,154.5462,154.9377,154.4996,154.6953,8739.0
2022-01-27 15:35:00,165.95,166.01,165.73,165.77,9114.0,154.7047,154.7606,154.4996,154.5369,9114.0
2022-01-27 15:40:00,165.72,166.21,165.55,166.07,16444.0,154.4902,154.947,154.3318,154.8165,16444.0
2022-01-27 15:45:00,166.12,166.42,165.38,165.73,34114.0,154.8631,155.1428,154.1733,154.4996,34114.0
2022-01-27 15:50:00,165.47,165.98,165.37,165.83,45413.0,154.2572,154.7326,154.164,154.5928,45413.0
2022-01-27 15:55:00,165.86,165.97,165.47,165.66,74897.0,154.6208,154.7233,154.2572,154.4343,74897.0
2022-01-28 09:30:00,166.09,166.42,165.18,165.51,19174.0,154.8352,155.1428,153.9868,154.2945,19174.0
2022-01-28 09:35:00,165.52,165.52,164.9,165.13,1520.0,154.3038,154.3038,153.7258,153.9402,1520.0
2022-01-28 09:40:00,164.82,165.58,164.82,165.24,6390.0,153.6512,154.3597,153.6512,154.0428,6390.0
2022-01-28 09:45:00,165.34,165.34,164.77,164.92,2746.0,154.136,154.136,153.6046,153.7445,2746.0
2022-01-28 09:50:00,164.86,165.1,164.43,164.61,8700.0,153.6885,153.9123,153.2877,153.4555,8700.0
2022-01-28 09:55:00,164.7,164.7,164.38,164.48,4500.0,153.5394,153.5394,153.241,153.3343,4500.0
2022-01-28 10:00:00,164.48,164.72,164.24,164.72,7207.0,153.3343,153.558,153.1105,153.558,7207.0
2022-01-28 10:05:00,164.83,165.2,164.71,165.2,3900.0,153.6606,154.0055,153.5487,154.0055,3900.0
2022-01-28 10:10:00,165.17,165.55,165.16,165.53,7571.0,153.9775,154.3318,153.9682,154.3131,7571.0
2022-01-28 10:15:00,165.53,165.71,165.53,165.62,1457.0,154.3131,154.4809,154.3131,154.397,1457.0
2022-01-28 10:20:00,165.56,165.75,165.16,165.31,2291.0,154.3411,154.5182,153.9682,154.108,2291.0
2022-01-28 10:25:00,165.34,165.45,165.11,165.45,12971.0,154.136,154.2385,153.9216,154.2385,12971.0
2022-01-28 10:30:00,165.7,165.74,165.14,165.23,2735.0,154.4716,154.5089,153.9495,154.0335,2735.0
2022-01-28 10:35:00,165.48,165.79,165.2,165.56,3875.0,154.2665,154.5555,154.0055,154.3411,3875.0
2022-01-28 10:40:00,165.37,165.37,164.58,164.85,3297.0,154.164,154.164,153.4275,153.6792,3297.0
2022-01-28 10:45:00,164.83,165.23,164.33,165.23,4722.0,153.6606,154.0335,153.1944,154.0335,4722.0
2022-01-28 10:50:00,165.25,165.35,164.96,165.1,7368.0,154.0521,154.1453,153.7817,153.9123,7368.0
2022-01-28 10:55:00,165.15,165.2,164.73,165.14,3969.0,153.9589,154.0055,153.5673,153.9495,3969.0
2022-01-28 11:00:00,165.23,165.23,164.93,165.01,2725.0,154.0335,154.0335,153.7538,153.8284,2725.0
2022-01-28 11:05:00,165.06,165.06,164.63,164.66,9980.0,153.875,153.875,153.4741,153.5021,9980.0
2022-01-28 11:10:00,164.7,165.05,164.7,164.94,3121.0,153.5394,153.8656,153.5394,153.7631,3121.0
2022-01-28 11:15:00,164.94,165.03,164.77,164.87,14083.0,153.7631,153.847,153.6046,153.6978,14083.0
2022-01-28 11:20:00,164.84,164.9,164.53,164.53,4844.0,153.6699,153.7258,153.3809,153.3809,4844.0
2022-01-28 11:25:00,164.63,165.22,164.62,164.77,6573.0,153.4741,154.0241,153.4648,153.6046,6573.0
2022-01-28 11:30:00,164.85,164.93,164.62,164.84,5349.0,153.6792,153.7538,153.4648,153.6699,5349.0
2022-01-28 11:35:00,164.96,165.24,164.84,165.12,3732.0,153.7817,154.0428,153.6699,153.9309,3732.0
2022-01-28 11:40:00,165.14,165.15,164.87,165.04,5201.0,153.9495,153.9589,153.6978,153.8563,5201.0
2022-01-28 11:45:00,165.1,165.29,164.9,165.03,3696.0,153.9123,154.0894,153.7258,153.847,3696.0
2022-01-28 11:50:00,164.91,165.09,164.8,165.03,2217.0,153.7351,153.9029,153.6326,153.847,2217.0
2022-01-28 11:55:00,165.0,165.61,165.0,165.4,3087.0,153.819,154.3877,153.819,154.1919,3087.0
2022-01-28 12:00:00,165.53,165.54,165.29,165.37,3197.0,154.3131,154.3224,154.0894,154.164,3197.0
2022-01-28 12:05:00,165.34,165.7,165.34,165.53,3252.0,154.136,154.4716,154.136,154.3131,3252.0
2022-01-28 12:10:00,165.54,165.67,165.13,165.31,4107.0,154.3224,154.4436,153.9402,154.108,4107.0
2022-01-28 12:15:00,165.28,165.53,165.08,165.53,12241.0,154.0801,154.3131,153.8936,154.3131,12241.0
2022-01-28 12:20:00,165.44,165.45,165.02,165.29,2672.0,154.2292,154.2385,153.8377,154.0894,2672.0
2022-01-28 12:25:00,165.22,165.23,164.77,164.93,4084.0,154.0241,154.0335,153.6046,153.7538,4084.0
2022-01-28 12:30:00,164.87,165.13,164.87,165.09,5576.0,153.6978,153.9402,153.6978,153.9029,5576.0
2022-01-28 12:35:00,165.15,165.15,164.85,164.93,3737.0,153.9589,153.9589,153.6792,153.7538,3737.0
2022-01-28 12:40:00,164.86,165.02,164.83,164.97,2504.0,153.6885,153.8377,153.6606,153.7911,2504.0
2022-01-28 12:45:00,164.91,164.93,164.52,164.69,3348.0,153.7351,153.7538,153.3716,153.53,3348.0
2022-01-28 12:50:00,164.63,164.68,164.41,164.41,2910.0,153.4741,153.5207,153.269,153.269,2910.0
2022-01-28 12:55:00,164.57,164.72,164.56,164.58,1876.0,153.4182,153.558,153.4089,153.4275,1876.0
2022-01-28 13:00:00,164.72,165.07,164.72,165.03,2714.0,153.558,153.8843,153.558,153.847,2714.0
2022-01-28 13:05:00,165.2,165.29,165.12,165.29,3627.0,154.0055,154.0894,153.9309,154.0894,3627.0
2022-01-28 13:10:00,165.27,165.27,165.14,165.19,2232.0,154.0707,154.0707,153.9495,153.9962,2232.0
2022-01-28 13:15:00,165.16,165.19,165.06,165.08,1854.0,153.9682,153.9962,153.875,153.8936,1854.0
2022-01-28 13:20:00,165.09,165.18,164.86,165.06,3705.0,153.9029,153.9868,153.6885,153.875,3705.0
2022-01-28 13:25:00,165.03,165.14,164.89,165.04,2698.0,153.847,153.9495,153.7165,153.8563,2698.0
2022-01-28 13:30:00,165.23,165.3,165.18,165.3,600.0,154.0335,154.0987,153.9868,154.0987,600.0
2022-01-28 13:35:00,165.39,165.58,165.37,165.41,2461.0,154.1826,154.3597,154.164,154.2013,2461.0
2022-01-28 13:40:00,165.46,165.55,165.38,165.49,5113.0,154.2479,154.3318,154.1733,154.2758,5113.0
2022-01-28 13:45:00,165.59,165.63,165.39,165.43,4465.0,154.3691,154.4063,154.1826,154.2199,4465.0
2022-01-28 13:50:00,165.42,165.76,165.42,165.65,3674.0,154.2106,154.5275,154.2106,154.425,3674.0
2022-01-28 13:55:00,165.67,165.71,165.26,165.26,2602.0,154.4436,154.4809,154.0614,154.0614,2602.0
2022-01-28 14:00:00,165.23,165.49,165.12,165.12,4438.0,154.0335,154.2758,153.9309,153.9309,4438.0
2022-01-28 14:05:00,165.0,165.1,164.94,164.96,3487.0,153.819,153.9123,153.7631,153.7817,3487.0
2022-01-28 14:10:00,164.97,165.02,164.79,164.79,8994.0,153.7911,153.8377,153.6233,153.6233,8994.0
2022-01-28 14:15:00,164.75,164.75,164.33,164.52,5530.0,153.586,153.586,153.1944,153.3716,5530.0
2022-01-28 14:20:00,164.41,164.41,163.98,163.99,5834.0,153.269,153.269,152.8682,152.8775,5834.0
2022-01-28 14:25:00,164.05,164.06,163.56,163.6,5285.0,152.9334,152.9427,152.4766,152.5139,5285.0
2022-01-28 14:30:00,163.43,163.78,163.42,163.58,3710.0,152.3554,152.6817,152.3461,152.4953,3710.0
2022-01-28 14:35:00,163.61,163.87,163.58,163.72,5830.0,152.5232,152.7656,152.4953,152.6258,5830.0
2022-01-28 14:40:00,163.97,164.51,163.97,164.51,1729.0,152.8588,153.3622,152.8588,153.3622,1729.0
2022-01-28 14:45:00,164.58,164.68,164.46,164.55,4595.0,153.4275,153.5207,153.3156,153.3995,4595.0
2022-01-28 14:50:00,164.55,164.75,164.5,164.7,14210.0,153.3995,153.586,153.3529,153.5394,14210.0
2022-01-28 14:55:00,164.75,165.26,164.75,165.25,3290.0,153.586,154.0614,153.586,154.0521,3290.0
2022-01-28 15:00:00,165.29,165.32,165.04,165.25,3845.0,154.0894,154.1174,153.8563,154.0521,3845.0
2022-01-28 15:05:00,165.33,165.33,165.1,165.12,11645.0,154.1267,154.1267,153.9123,153.9309,11645.0
2022-01-28 15:10:00,165.07,165.18,164.78,164.88,4466.0,153.8843,153.9868,153.6139,153.7072,4466.0
2022-01-28 15:15:00,165.0,165.13,164.85,165.01,4102.0,153.819,153.9402,153.6792,153.8284,4102.0
2022-01-28 15:20:00,165.06,165.54,164.97,165.45,3962.0,153.875,154.3224,153.7911,154.2385,3962.0
2022-01-28 15:25:00,165.51,165.57,165.25,165.32,6344.0,154.2945,154.3504,154.0521,154.1174,6344.0
2022-01-28 15:30:00,165.31,165.61,164.92,165.5,12760.0,154.108,154.3877,153.7445,154.2852,12760.0
2022-01-28 15:35:00,165.4,165.61,165.32,165.48,13440.0,154.1919,154.3877,154.1174,154.2665,13440.0
2022-01-28 15:40:00,165.55,165.79,165.48,165.75,13845.0,154.3318,154.5555,154.2665,154.5182,13845.0
2022-01-28 15:45:00,165.66,166.06,165.46,166.04,21000.0,154.4343,154.8072,154.2479,154.7886,21000.0
2022-01-28 15:50:00,166.09,166.6,166.06,166.59,39135.0,154.8352,155.3106,154.8072,155.3013,39135.0
2022-01-28 15:55:00,166.58,166.84,166.44,166.82,76591.0,155.292,155.5344,155.1615,155.5157,76591.0
2022-01-31 09:30:00,164.88,165.05,164.42,165.03,27848.0,153.7072,153.8656,153.2783,153.847,27848.0
2022-01-31 09:35:00,164.8,165.16,164.51,164.51,4227.0,153.6326,153.9682,153.3622,153.3622,4227.0
2022-01-31 09:40:00,164.18,164.4,164.03,164.2,3725.0,153.0546,153.2597,152.9148,153.0732,3725.0
2022-01-31 09:45:00,164.61,164.65,163.96,164.37,5404.0,153.4555,153.4928,152.8495,153.2317,5404.0
2022-01-31 09:50:00,164.48,164.67,163.83,163.83,2974.0,153.3343,153.5114,152.7283,152.7283,2974.0
2022-01-31 09:55:00,164.15,164.17,163.73,163.94,3572.0,153.0266,153.0453,152.6351,152.8309,3572.0
2022-01-31 10:00:00,164.15,164.57,164.06,164.38,14619.0,153.0266,153.4182,152.9427,153.241,14619.0
2022-01-31 10:05:00,164.38,164.43,164.09,164.22,8671.0,153.241,153.2877,152.9707,153.0919,8671.0
2022-01-31 10:10:00,164.45,164.72,164.45,164.72,3726.0,153.3063,153.558,153.3063,153.558,3726.0
2022-01-31 10:15:00,164.8,165.07,164.8,164.88,9706.0,153.6326,153.8843,153.6326,153.7072,9706.0
2022-01-31 10:20:00,164.96,165.36,164.83,165.28,7203.0,153.7817,154.1546,153.6606,154.0801,7203.0
2022-01-31 10:25:00,165.28,165.33,165.01,165.02,3576.0,154.0801,154.1267,153.8284,153.8377,3576.0
2022-01-31 10:30:00,165.16,165.17,164.98,165.11,8440.0,153.9682,153.9775,153.8004,153.9216,8440.0
2022-01-31 10:35:00,165.1,165.32,164.84,164.84,4540.0,153.9123,154.1174,153.6699,153.6699,4540.0
2022-01-31 10:40:00,164.86,164.97,164.68,164.72,5529.0,153.6885,153.7911,153.5207,153.558,5529.0
2022-01-31 10:45:00,164.76,164.76,164.51,164.75,4381.0,153.5953,153.5953,153.3622,153.586,4381.0
2022-01-31 10:50:00,164.73,164.91,164.71,164.78,7147.0,153.5673,153.7351,153.5487,153.6139,7147.0
2022-01-31 10:55:00,164.78,164.81,164.59,164.81,5269.0,153.6139,153.6419,153.4368,153.6419,5269.0
2022-01-31 11:00:00,164.85,164.86,164.48,164.58,11198.0,153.6792,153.6885,153.3343,153.4275,11198.0
2022-01-31 11:05:00,164.52,164.52,164.38,164.41,10420.0,153.3716,153.3716,153.241,153.269,10420.0
2022-01-31 11:10:00,164.47,164.94,164.41,164.93,8215.0,153.325,153.7631,153.269,153.7538,8215.0
2022-01-31 11:15:00,164.93,165.06,164.67,164.83,4501.0,153.7538,153.875,153.5114,153.6606,4501.0
2022-01-31 11:20:00,164.83,164.83,164.46,164.66,5312.0,153.6606,153.6606,153.3156,153.5021,5312.0
2022-01-31 11:25:00,164.65,164.69,164.42,164.43,7143.0,153.4928,153.53,153.2783,153.2877,7143.0
2022-01-31 11:30:00,164.42,164.58,164.13,164.48,6442.0,153.2783,153.4275,153.008,153.3343,6442.0
2022-01-31 11:35:00,164.44,164.44,163.96,164.11,5407.0,153.297,153.297,152.8495,152.9893,5407.0
2022-01-31 11:40:00,164.12,164.36,164.12,164.35,2982.0,152.9987,153.2224,152.9987,153.2131,2982.0
2022-01-31 11:45:00,164.29,164.49,164.22,164.48,5913.0,153.1571,153.3436,153.0919,153.3343,5913.0
2022-01-31 11:50:00,164.49,164.73,164.49,164.73,5495.0,153.3436,153.5673,153.3436,153.5673,5495.0
2022-01-31 11:55:00,164.78,164.82,164.72,164.78,4673.0,153.6139,153.6512,153.558,153.6139,4673.0
2022-01-31 12:00:00,164.72,164.74,164.48,164.52,7377.0,153.558,153.5767,153.3343,153.3716,7377.0
2022-01-31 12:05:00,164.58,165.01,164.58,164.76,5975.0,153.4275,153.8284,153.4275,153.5953,5975.0
2022-01-31 12:10:00,164.72,164.87,164.67,164.81,3623.0,153.558,153.6978,153.5114,153.6419,3623.0
2022-01-31 12:15:00,164.87,165.14,164.87,165.02,3221.0,153.6978,153.9495,153.6978,153.8377,3221.0
2022-01-31 12:20:00,165.09,165.09,164.89,164.99,6191.0,153.9029,153.9029,153.7165,153.8097,6191.0
2022-01-31 12:25:00,165.0,165.22,164.93,165.2,5449.0,153.819,154.0241,153.7538,154.0055,5449.0
2022-01-31 12:30:00,165.2,165.3,165.15,165.18,3717.0,154.0055,154.0987,153.9589,153.9868,3717.0
2022-01-31 12:35:00,165.23,165.41,165.22,165.35,3424.0,154.0335,154.2013,154.0241,154.1453,3424.0
2022-01-31 12:40:00,165.34,165.49,165.34,165.42,2301.0,154.136,154.2758,154.136,154.2106,2301.0
2022-01-31 12:45:00,165.5,165.79,165.5,165.79,5004.0,154.2852,154.5555,154.2852,154.5555,5004.0
2022-01-31 12:50:00,165.68,165.88,165.58,165.83,12964.0,154.453,154.6394,154.3597,154.5928,12964.0
2022-01-31 12:55:00,165.94,166.0,165.8,165.87,4421.0,154.6953,154.7513,154.5648,154.6301,4421.0
2022-01-31 13:00:00,165.85,165.87,165.7,165.74,3905.0,154.6114,154.6301,154.4716,154.5089,3905.0
2022-01-31 13:05:00,165.7,165.7,165.4,165.49,5075.0,154.4716,154.4716,154.1919,154.2758,5075.0
2022-01-31 13:10:00,165.54,165.54,165.38,165.47,3212.0,154.3224,154.3224,154.1733,154.2572,3212.0
2022-01-31 13:15:00,165.58,165.74,165.46,165.74,3036.0,154.3597,154.5089,154.2479,154.5089,3036.0
2022-01-31 13:20:00,165.72,165.96,165.7,165.94,2115.0,154.4902,154.714,154.4716,154.6953,2115.0
2022-01-31 13:25:00,165.98,166.07,165.88,165.91,3830.0,154.7326,154.8165,154.6394,154.6674,3830.0
2022-01-31 13:30:00,165.92,165.99,165.73,165.89,4482.0,154.6767,154.7419,154.4996,154.6487,4482.0
2022-01-31 13:35:00,165.89,166.0,165.82,165.88,2420.0,154.6487,154.7513,154.5835,154.6394,2420.0
2022-01-31 13:40:00,165.82,165.91,165.81,165.87,2956.0,154.5835,154.6674,154.5741,154.6301,2956.0
2022-01-31 13:45:00,165.84,165.84,165.65,165.65,4121.0,154.6021,154.6021,154.425,154.425,4121.0
2022-01-31 13:50:00,165.67,165.74,165.62,165.69,2813.0,154.4436,154.5089,154.397,154.4623,2813.0
2022-01-31 13:55:00,165.7,165.87,165.7,165.87,1914.0,154.4716,154.6301,154.4716,154.6301,1914.0
2022-01-31 14:00:00,165.89,165.92,165.8,165.87,3838.0,154.6487,154.6767,154.5648,154.6301,3838.0
2022-01-31 14:05:00,165.95,166.04,165.94,165.99,4568.0,154.7047,154.7886,154.6953,154.7419,4568.0
2022-01-31 14:10:00,166.02,166.05,165.9,165.97,4856.0,154.7699,154.7979,154.658,154.7233,4856.0
2022-01-31 14:15:00,165.94,166.05,165.89,166.0,3623.0,154.6953,154.7979,154.6487,154.7513,3623.0
2022-01-31 14:20:00,166.0,166.08,165.94,165.94,5154.0,154.7513,154.8259,154.6953,154.6953,5154.0
2022-01-31 14:25:00,165.87,165.87,165.68,165.72,3952.0,154.6301,154.6301,154.453,154.4902,3952.0
2022-01-31 14:30:00,165.75,165.95,165.74,165.93,5508.0,154.5182,154.7047,154.5089,154.686,5508.0
2022-01-31 14:35:00,165.92,165.95,165.86,165.86,3508.0,154.6767,154.7047,154.6208,154.6208,3508.0
2022-01-31 14:40:00,165.83,165.96,165.83,165.88,3253.0,154.5928,154.714,154.5928,154.6394,3253.0
2022-01-31 14:45:00,165.86,165.86,165.78,165.83,2713.0,154.6208,154.6208,154.5462,154.5928,2713.0
2022-01-31 14:50:00,165.82,165.89,165.71,165.75,4693.0,154.5835,154.6487,154.4809,154.5182,4693.0
2022-01-31 14:55:00,165.76,165.82,165.68,165.73,3305.0,154.5275,154.5835,154.453,154.4996,3305.0
2022-01-31 15:00:00,165.74,165.84,165.68,165.74,4809.0,154.5089,154.6021,154.453,154.5089,4809.0
2022-01-31 15:05:00,165.72,165.94,165.65,165.65,9403.0,154.4902,154.6953,154.425,154.425,9403.0
2022-01-31 15:10:00,165.69,165.69,165.19,165.19,11012.0,154.4623,154.4623,153.9962,153.9962,11012.0
2022-01-31 15:15:00,165.19,165.34,165.05,165.17,11737.0,153.9962,154.136,153.8656,153.9775,11737.0
2022-01-31 15:20:00,165.27,165.61,165.1,165.58,6088.0,154.0707,154.3877,153.9123,154.3597,6088.0
2022-01-31 15:25:00,165.61,165.79,165.6,165.7,7967.0,154.3877,154.5555,154.3784,154.4716,7967.0
2022-01-31 15:30:00,165.66,165.88,165.38,165.85,10278.0,154.4343,154.6394,154.1733,154.6114,10278.0
2022-01-31 15:35:00,165.86,165.88,165.62,165.71,12647.0,154.6208,154.6394,154.397,154.4809,12647.0
2022-01-31 15:40:00,165.7,165.77,165.57,165.62,11606.0,154.4716,154.5369,154.3504,154.397,11606.0
2022-01-31 15:45:00,165.65,165.65,165.41,165.58,26967.0,154.425,154.425,154.2013,154.3597,26967.0
2022-01-31 15:50:00,165.65,166.15,165.65,166.09,27304.0,154.425,154.8911,154.425,154.8352,27304.0
2022-01-31 15:55:00,166.04,166.34,165.92,166.13,93861.0,154.7886,155.0682,154.6767,154.8725,93861.0
2022-02-01 09:30:00,166.48,166.79,165.52,166.41,24829.0,155.1987,155.4877,154.3038,155.1335,24829.0
2022-02-01 09:35:00,166.41,167.34,166.25,167.29,11705.0,155.1335,156.0005,154.9843,155.9539,11705.0
2022-02-01 09:40:00,167.05,167.2,166.15,166.34,5356.0,155.7301,155.87,154.8911,155.0682,5356.0
2022-02-01 09:45:00,166.14,166.38,165.73,166.34,6209.0,154.8818,155.1055,154.4996,155.0682,6209.0
2022-02-01 09:50:00,166.43,166.75,166.3,166.67,7929.0,155.1521,155.4504,155.0309,155.3759,7929.0
2022-02-01 09:55:00,166.76,166.89,166.08,166.18,6098.0,155.4598,155.581,154.8259,154.9191,6098.0
2022-02-01 10:00:00,166.26,166.28,165.76,165.76,6104.0,154.9937,155.0123,154.5275,154.5275,6104.0
2022-02-01 10:05:00,165.64,166.1,165.4,165.88,14702.0,154.4157,154.8445,154.1919,154.6394,14702.0
2022-02-01 10:10:00,165.9,166.07,165.72,165.86,11553.0,154.658,154.8165,154.4902,154.6208,11553.0
2022-02-01 10:15:00,165.98,166.02,165.35,165.53,7481.0,154.7326,154.7699,154.1453,154.3131,7481.0
2022-02-01 10:20:00,165.55,166.22,165.42,166.06,12081.0,154.3318,154.9564,154.2106,154.8072,12081.0
2022-02-01 10:25:00,166.05,166.15,165.92,166.06,16786.0,154.7979,154.8911,154.6767,154.8072,16786.0
2022-02-01 10:30:00,166.14,166.65,166.09,166.2,7939.0,154.8818,155.3572,154.8352,154.9377,7939.0
2022-02-01 10:35:00,166.2,166.48,166.18,166.31,5697.0,154.9377,155.1987,154.9191,155.0403,5697.0
2022-02-01 10:40:00,166.3,166.52,166.12,166.16,9052.0,155.0309,155.236,154.8631,154.9004,9052.0
2022-02-01 10:45:00,166.2,166.24,165.87,166.06,7345.0,154.9377,154.975,154.6301,154.8072,7345.0
2022-02-01 10:50:00,166.12,166.29,165.95,166.08,8975.0,154.8631,155.0216,154.7047,154.8259,8975.0
2022-02-01 10:55:00,166.08,166.75,166.08,166.75,6792.0,154.8259,155.4504,154.8259,155.4504,6792.0
2022-02-01 11:00:00,166.81,167.02,166.61,166.7,26141.0,155.5064,155.7022,155.3199,155.4038,26141.0
2022-02-01 11:05:00,166.61,166.62,166.34,166.58,5776.0,155.3199,155.3293,155.0682,155.292,5776.0
2022-02-01 11:10:00,166.64,166.79,166.57,166.57,6170.0,155.3479,155.4877,155.2826,155.2826,6170.0
2022-02-01 11:15:00,166.53,166.58,166.29,166.41,3551.0,155.2454,155.292,155.0216,155.1335,3551.0
2022-02-01 11:20:00,166.45,166.55,166.18,166.18,6900.0,155.1708,155.264,154.9191,154.9191,6900.0
2022-02-01 11:25:00,166.17,166.17,165.89,165.89,4905.0,154.9098,154.9098,154.6487,154.6487,4905.0
2022-02-01 11:30:00,165.93,166.08,165.56,166.08,8476.0,154.686,154.8259,154.3411,154.8259,8476.0
2022-02-01 11:35:00,166.1,166.17,165.73,165.73,5181.0,154.8445,154.9098,154.4996,154.4996,5181.0
2022-02-01 11:40:00,165.78,166.01,165.71,165.92,7035.0,154.5462,154.7606,154.4809,154.6767,7035.0
2022-02-01 11:45:00,165.84,166.0,165.73,165.76,4760.0,154.6021,154.7513,154.4996,154.5275,4760.0
2022-02-01 11:50:00,165.82,165.96,165.77,165.77,4506.0,154.5835,154.714,154.5369,154.5369,4506.0
2022-02-01 11:55:00,165.85,165.89,165.71,165.78,5386.0,154.6114,154.6487,154.4809,154.5462,5386.0
2022-02-01 12:00:00,165.77,165.91,165.63,165.7,8850.0,154.5369,154.6674,154.4063,154.4716,8850.0
2022-02-01 12:05:00,165.67,165.92,165.67,165.89,5390.0,154.4436,154.6767,154.4436,154.6487,5390.0
2022-02-01 12:10:00,165.9,165.97,165.7,165.7,11340.0,154.658,154.7233,154.4716,154.4716,11340.0
2022-02-01 12:15:00,165.71,165.86,165.64,165.84,5947.0,154.4809,154.6208,154.4157,154.6021,5947.0
2022-02-01 12:20:00,165.82,165.85,165.61,165.72,5008.0,154.5835,154.6114,154.3877,154.4902,5008.0
2022-02-01 12:25:00,165.69,165.84,165.61,165.78,6488.0,154.4623,154.6021,154.3877,154.5462,6488.0
2022-02-01 12:30:00,165.82,165.85,165.53,165.61,4723.0,154.5835,154.6114,154.3131,154.3877,4723.0
2022-02-01 12:35:00,165.67,166.0,165.55,165.95,5147.0,154.4436,154.7513,154.3318,154.7047,5147.0
2022-02-01 12:40:00,165.96,166.11,165.95,166.1,2417.0,154.714,154.8538,154.7047,154.8445,2417.0
2022-02-01 12:45:00,166.1,166.1,165.89,166.06,3118.0,154.8445,154.8445,154.6487,154.8072,3118.0
2022-02-01 12:50:00,166.0,166.08,165.96,166.06,4002.0,154.7513,154.8259,154.714,154.8072,4002.0
2022-02-01 12:55:00,166.11,166.23,166.1,166.15,3180.0,154.8538,154.9657,154.8445,154.8911,3180.0
2022-02-01 13:00:00,166.17,166.21,165.92,166.01,7139.0,154.9098,154.947,154.6767,154.7606,7139.0
2022-02-01 13:05:00,165.99,166.12,165.93,166.03,4378.0,154.7419,154.8631,154.686,154.7792,4378.0
2022-02-01 13:10:00,166.04,166.08,165.89,165.9,6667.0,154.7886,154.8259,154.6487,154.658,6667.0
2022-02-01 13:15:00,165.86,166.08,165.86,165.94,5360.0,154.6208,154.8259,154.6208,154.6953,5360.0
2022-02-01 13:20:00,165.95,166.02,165.92,166.02,1989.0,154.7047,154.7699,154.6767,154.7699,1989.0
2022-02-01 13:25:00,166.01,166.27,166.01,166.27,3670.0,154.7606,155.003,154.7606,155.003,3670.0
2022-02-01 13:30:00,166.23,166.25,166.17,166.25,5313.0,154.9657,154.9843,154.9098,154.9843,5313.0
2022-02-01 13:35:00,166.41,166.61,166.41,166.49,2970.0,155.1335,155.3199,155.1335,155.2081,2970.0
2022-02-01 13:40:00,166.54,166.66,166.48,166.66,3108.0,155.2547,155.3665,155.1987,155.3665,3108.0
2022-02-01 13:45:00,166.73,166.94,166.73,166.89,3626.0,155.4318,155.6276,155.4318,155.581,3626.0
2022-02-01 13:50:00,166.92,166.97,166.85,166.85,4420.0,155.6089,155.6555,155.5437,155.5437,4420.0
2022-02-01 13:55:00,166.84,166.88,166.73,166.85,3119.0,155.5344,155.5716,155.4318,155.5437,3119.0
2022-02-01 14:00:00,166.84,166.93,166.78,166.83,3320.0,155.5344,155.6183,155.4784,155.525,3320.0
2022-02-01 14:05:00,166.76,166.9,166.76,166.83,4768.0,155.4598,155.5903,155.4598,155.525,4768.0
2022-02-01 14:10:00,166.85,166.85,166.64,166.78,7230.0,155.5437,155.5437,155.3479,155.4784,7230.0
2022-02-01 14:15:00,166.78,166.86,166.78,166.8,2910.0,155.4784,155.553,155.4784,155.4971,2910.0
2022-02-01 14:20:00,166.82,166.91,166.74,166.85,4744.0,155.5157,155.5996,155.4411,155.5437,4744.0
2022-02-01 14:25:00,166.91,167.18,166.9,167.18,3077.0,155.5996,155.8513,155.5903,155.8513,3077.0
2022-02-01 14:30:00,167.18,167.18,167.07,167.07,4205.0,155.8513,155.8513,155.7488,155.7488,4205.0
2022-02-01 14:35:00,167.09,167.23,167.07,167.1,6279.0,155.7674,155.8979,155.7488,155.7767,6279.0
2022-02-01 14:40:00,167.14,167.27,167.13,167.19,3796.0,155.814,155.9352,155.8047,155.8606,3796.0
2022-02-01 14:45:00,167.18,167.21,167.1,167.1,4828.0,155.8513,155.8793,155.7767,155.7767,4828.0
2022-02-01 14:50:00,167.11,167.15,167.05,167.06,4057.0,155.7861,155.8233,155.7301,155.7394,4057.0
2022-02-01 14:55:00,167.1,167.2,167.1,167.13,5350.0,155.7767,155.87,155.7767,155.8047,5350.0
2022-02-01 15:00:00,167.09,167.49,167.09,167.49,7039.0,155.7674,156.1403,155.7674,156.1403,7039.0
2022-02-01 15:05:00,167.41,167.61,167.26,167.61,7638.0,156.0657,156.2522,155.9259,156.2522,7638.0
2022-02-01 15:10:00,167.66,167.66,167.45,167.47,5135.0,156.2988,156.2988,156.103,156.1217,5135.0
2022-02-01 15:15:00,167.51,167.64,167.43,167.63,6028.0,156.1589,156.2801,156.0844,156.2708,6028.0
2022-02-01 15:20:00,167.67,167.92,167.67,167.88,7413.0,156.3081,156.5412,156.3081,156.5039,7413.0
2022-02-01 15:25:00,167.91,167.92,167.79,167.86,7360.0,156.5318,156.5412,156.42,156.4852,7360.0
2022-02-01 15:30:00,167.84,168.18,167.84,168.1,10145.0,156.4666,156.7835,156.4666,156.709,10145.0
2022-02-01 15:35:00,168.09,168.17,167.78,167.81,11798.0,156.6996,156.7742,156.4107,156.4386,11798.0
2022-02-01 15:40:00,167.91,168.07,167.89,168.0,11741.0,156.5318,156.681,156.5132,156.6157,11741.0
2022-02-01 15:45:00,167.99,168.17,167.98,168.11,18646.0,156.6064,156.7742,156.5971,156.7183,18646.0
2022-02-01 15:50:00,168.17,168.32,168.09,168.17,30964.0,156.7742,156.9141,156.6996,156.7742,30964.0
2022-02-01 15:55:00,168.18,168.25,167.87,167.98,89880.0,156.7835,156.8488,156.4946,156.5971,89880.0
2022-02-02 09:30:00,168.06,168.48,167.73,168.32,20468.0,156.6717,157.0632,156.364,156.9141,20468.0
2022-02-02 09:35:00,168.37,169.6,168.35,169.5,7764.0,156.9607,158.1073,156.942,158.0141,7764.0
2022-02-02 09:40:00,169.35,170.24,169.35,169.7,12692.0,157.8743,158.704,157.8743,158.2005,12692.0
2022-02-02 09:45:00,169.66,169.75,169.45,169.68,4543.0,158.1633,158.2472,157.9675,158.1819,4543.0
2022-02-02 09:50:00,169.74,169.88,169.42,169.64,6867.0,158.2378,158.3684,157.9395,158.1446,6867.0
2022-02-02 09:55:00,169.61,169.81,169.19,169.2,10944.0,158.1166,158.3031,157.7251,157.7344,10944.0
2022-02-02 10:00:00,169.25,169.98,169.25,169.91,21180.0,157.781,158.4616,157.781,158.3963,21180.0
2022-02-02 10:05:00,169.86,170.19,169.75,169.78,4116.0,158.3497,158.6573,158.2472,158.2751,4116.0
2022-02-02 10:10:00,169.75,170.12,169.72,169.76,10036.0,158.2472,158.5921,158.2192,158.2565,10036.0
2022-02-02 10:15:00,169.75,170.25,169.71,170.25,5998.0,158.2472,158.7133,158.2099,158.7133,5998.0
2022-02-02 10:20:00,170.19,170.43,170.08,170.08,4817.0,158.6573,158.8811,158.5548,158.5548,4817.0
2022-02-02 10:25:00,170.05,170.06,169.75,169.75,5223.0,158.5268,158.5362,158.2472,158.2472,5223.0
2022-02-02 10:30:00,169.75,170.03,169.73,169.78,5548.0,158.2472,158.5082,158.2285,158.2751,5548.0
2022-02-02 10:35:00,169.78,170.1,169.77,170.0,10051.0,158.2751,158.5734,158.2658,158.4802,10051.0
2022-02-02 10:40:00,170.13,170.68,170.07,170.68,9237.0,158.6014,159.1141,158.5455,159.1141,9237.0
2022-02-02 10:45:00,170.72,170.95,170.49,170.84,20861.0,159.1514,159.3658,158.937,159.2633,20861.0
2022-02-02 10:50:00,170.81,171.03,170.72,170.98,11063.0,159.2353,159.4404,159.1514,159.3938,11063.0
2022-02-02 10:55:00,170.89,170.89,170.37,170.82,70802.0,159.3099,159.3099,158.8251,159.2447,70802.0
2022-02-02 11:00:00,170.78,170.85,170.41,170.45,5179.0,159.2074,159.2726,158.8624,158.8997,5179.0
2022-02-02 11:05:00,170.4,170.4,170.03,170.2,7190.0,158.8531,158.8531,158.5082,158.6667,7190.0
2022-02-02 11:10:00,170.18,170.48,170.11,170.4,8815.0,158.648,158.9277,158.5828,158.8531,8815.0
2022-02-02 11:15:00,170.33,170.66,170.18,170.42,9867.0,158.7879,159.0955,158.648,158.8718,9867.0
2022-02-02 11:20:00,170.42,170.77,170.42,170.67,7021.0,158.8718,159.198,158.8718,159.1048,7021.0
2022-02-02 11:25:00,170.63,170.79,170.52,170.67,3878.0,159.0675,159.2167,158.965,159.1048,3878.0
2022-02-02 11:30:00,170.75,171.04,170.66,171.04,7132.0,159.1794,159.4497,159.0955,159.4497,7132.0
2022-02-02 11:35:00,171.0,171.3,170.91,171.29,7187.0,159.4125,159.6921,159.3286,159.6828,7187.0
2022-02-02 11:40:00,171.28,171.57,171.24,171.53,4913.0,159.6735,159.9438,159.6362,159.9065,4913.0
2022-02-02 11:45:00,171.51,171.56,171.39,171.41,6810.0,159.8879,159.9345,159.776,159.7947,6810.0
2022-02-02 11:50:00,171.35,171.45,171.24,171.35,1825.0,159.7387,159.832,159.6362,159.7387,1825.0
2022-02-02 11:55:00,171.27,171.36,171.07,171.08,6808.0,159.6642,159.7481,159.4777,159.487,6808.0
2022-02-02 12:00:00,171.01,171.33,170.97,171.16,8639.0,159.4218,159.7201,159.3845,159.5616,8639.0
2022-02-02 12:05:00,171.22,171.27,171.09,171.09,4693.0,159.6175,159.6642,159.4964,159.4964,4693.0
2022-02-02 12:10:00,171.05,171.05,170.87,171.03,5399.0,159.4591,159.4591,159.2913,159.4404,5399.0
2022-02-02 12:15:00,171.01,171.1,170.85,170.96,5631.0,159.4218,159.5057,159.2726,159.3752,5631.0
2022-02-02 12:20:00,170.91,170.92,170.8,170.8,4082.0,159.3286,159.3379,159.226,159.226,4082.0
2022-02-02 12:25:00,170.83,170.88,170.77,170.86,2000.0,159.254,159.3006,159.198,159.2819,2000.0
2022-02-02 12:30:00,170.84,171.04,170.8,170.98,2343.0,159.2633,159.4497,159.226,159.3938,2343.0
2022-02-02 12:35:00,170.94,170.97,170.88,170.97,3758.0,159.3565,159.3845,159.3006,159.3845,3758.0
2022-02-02 12:40:00,170.91,170.92,170.49,170.52,6679.0,159.3286,159.3379,158.937,158.965,6679.0
2022-02-02 12:45:00,170.62,170.83,170.61,170.79,15853.0,159.0582,159.254,159.0489,159.2167,15853.0
2022-02-02 12:50:00,170.83,170.91,170.76,170.77,6017.0,159.254,159.3286,159.1887,159.198,6017.0
2022-02-02 12:55:00,170.83,170.84,170.75,170.78,3877.0,159.254,159.2633,159.1794,159.2074,3877.0
2022-02-02 13:00:00,170.86,171.16,170.85,171.14,3563.0,159.2819,159.5616,159.2726,159.543,3563.0
2022-02-02 13:05:00,171.17,171.33,171.12,171.12,5850.0,159.5709,159.7201,159.5243,159.5243,5850.0
2022-02-02 13:10:00,171.09,171.18,171.02,171.13,5892.0,159.4964,159.5803,159.4311,159.5336,5892.0
2022-02-02 13:15:00,171.17,171.28,171.15,171.2,7945.0,159.5709,159.6735,159.5523,159.5989,7945.0
2022-02-02 13:20:00,171.16,171.29,171.07,171.25,5558.0,159.5616,159.6828,159.4777,159.6455,5558.0
2022-02-02 13:25:00,171.3,171.3,171.08,171.21,4503.0,159.6921,159.6921,159.487,159.6082,4503.0
2022-02-02 13:30:00,171.28,171.44,171.28,171.44,10896.0,159.6735,159.8226,159.6735,159.8226,10896.0
2022-02-02 13:35:00,171.5,171.65,171.4,171.59,12094.0,159.8786,160.0184,159.7853,159.9625,12094.0
2022-02-02 13:40:00,171.59,171.6,171.49,171.5,5412.0,159.9625,159.9718,159.8693,159.8786,5412.0
2022-02-02 13:45:00,171.46,171.53,171.42,171.46,3911.0,159.8413,159.9065,159.804,159.8413,3911.0
2022-02-02 13:50:00,171.53,171.55,171.42,171.46,7675.0,159.9065,159.9252,159.804,159.8413,7675.0
2022-02-02 13:55:00,171.46,171.66,171.42,171.65,8100.0,159.8413,160.0277,159.804,160.0184,8100.0
2022-02-02 14:00:00,171.61,171.65,171.32,171.55,8160.0,159.9811,160.0184,159.7108,159.9252,8160.0
2022-02-02 14:05:00,171.59,171.71,171.56,171.71,5883.0,159.9625,160.0743,159.9345,160.0743,5883.0
2022-02-02 14:10:00,171.69,171.74,171.58,171.6,4818.0,160.0557,160.1023,159.9532,159.9718,4818.0
2022-02-02 14:15:00,171.62,171.75,171.54,171.63,6742.0,159.9904,160.1116,159.9159,159.9998,6742.0
2022-02-02 14:20:00,171.69,171.75,171.58,171.68,4008.0,160.0557,160.1116,159.9532,160.0464,4008.0
2022-02-02 14:25:00,171.66,171.82,171.63,171.74,8783.0,160.0277,160.1769,159.9998,160.1023,8783.0
2022-02-02 14:30:00,171.73,171.86,171.57,171.86,14379.0,160.093,160.2142,159.9438,160.2142,14379.0
2022-02-02 14:35:00,171.83,171.96,171.79,171.87,8954.0,160.1862,160.3074,160.1489,160.2235,8954.0
2022-02-02 14:40:00,171.84,172.03,171.83,171.98,18294.0,160.1955,160.3727,160.1862,160.326,18294.0
2022-02-02 14:45:00,171.99,172.14,171.87,171.91,22706.0,160.3354,160.4752,160.2235,160.2608,22706.0
2022-02-02 14:50:00,171.99,172.17,171.94,172.14,8156.0,160.3354,160.5032,160.2888,160.4752,8156.0
2022-02-02 14:55:00,172.16,172.29,171.98,172.27,16634.0,160.4938,160.615,160.326,160.5964,16634.0
2022-02-02 15:00:00,172.27,172.43,172.17,172.41,15101.0,160.5964,160.7456,160.5032,160.7269,15101.0
2022-02-02 15:05:00,172.38,172.5,172.26,172.45,23101.0,160.6989,160.8108,160.5871,160.7642,23101.0
2022-02-02 15:10:00,172.48,172.49,172.2,172.45,21484.0,160.7922,160.8015,160.5311,160.7642,21484.0
2022-02-02 15:15:00,172.47,172.64,172.37,172.53,20768.0,160.7828,160.9413,160.6896,160.8388,20768.0
2022-02-02 15:20:00,172.53,172.56,172.37,172.53,10585.0,160.8388,160.8667,160.6896,160.8388,10585.0
2022-02-02 15:25:00,172.55,172.73,172.53,172.64,22674.0,160.8574,161.0252,160.8388,160.9413,22674.0
2022-02-02 15:30:00,172.63,172.65,172.42,172.59,19452.0,160.932,160.9506,160.7362,160.8947,19452.0
2022-02-02 15:35:00,172.6,172.78,172.58,172.66,26497.0,160.904,161.0718,160.8854,160.96,26497.0
2022-02-02 15:40:00,172.68,172.96,172.68,172.94,32373.0,160.9786,161.2396,160.9786,161.221,32373.0
2022-02-02 15:45:00,172.94,173.11,172.86,172.96,56303.0,161.221,161.3795,161.1464,161.2396,56303.0
2022-02-02 15:50:00,172.99,173.07,172.78,172.95,60864.0,161.2676,161.3422,161.0718,161.2303,60864.0
2022-02-02 15:55:00,172.93,173.05,172.67,172.68,135187.0,161.2117,161.3235,160.9693,160.9786,135187.0
2022-02-03 09:30:00,173.2,173.83,172.41,172.72,42892.0,161.4634,162.0507,160.7269,161.0159,42892.0
2022-02-03 09:35:00,172.83,173.17,171.95,172.39,13432.0,161.1184,161.4354,160.2981,160.7083,13432.0
2022-02-03 09:40:00,172.16,172.79,172.08,172.39,7624.0,160.4938,161.0812,160.4193,160.7083,7624.0
2022-02-03 09:45:00,172.48,172.66,172.2,172.47,15143.0,160.7922,160.96,160.5311,160.7828,15143.0
2022-02-03 09:50:00,172.58,172.93,172.53,172.59,7525.0,160.8854,161.2117,160.8388,160.8947,7525.0
2022-02-03 09:55:00,172.24,172.59,172.14,172.25,9320.0,160.5684,160.8947,160.4752,160.5778,9320.0
2022-02-03 10:00:00,172.15,172.61,172.14,172.43,8207.0,160.4845,160.9134,160.4752,160.7456,8207.0
2022-02-03 10:05:00,172.45,173.03,172.41,172.59,4705.0,160.7642,161.3049,160.7269,160.8947,4705.0
2022-02-03 10:10:00,172.64,172.88,172.45,172.84,6410.0,160.9413,161.1651,160.7642,161.1278,6410.0
2022-02-03 10:15:00,172.97,172.97,172.51,172.54,4779.0,161.249,161.249,160.8201,160.8481,4779.0
2022-02-03 10:20:00,172.58,172.68,172.44,172.65,6898.0,160.8854,160.9786,160.7549,160.9506,6898.0
2022-02-03 10:25:00,172.65,173.18,172.65,172.94,6208.0,160.9506,161.4447,160.9506,161.221,6208.0
2022-02-03 10:30:00,172.94,173.28,172.88,173.28,11694.0,161.221,161.538,161.1651,161.538,11694.0
2022-02-03 10:35:00,173.34,173.53,173.06,173.26,8507.0,161.5939,161.771,161.3329,161.5193,8507.0
2022-02-03 10:40:00,173.26,173.52,173.15,173.42,6228.0,161.5193,161.7617,161.4168,161.6685,6228.0
2022-02-03 10:45:00,173.33,173.51,173.08,173.12,15802.0,161.5846,161.7524,161.3515,161.3888,15802.0
2022-02-03 10:50:00,173.24,173.36,173.17,173.26,2807.0,161.5007,161.6125,161.4354,161.5193,2807.0
2022-02-03 10:55:00,173.15,173.25,172.98,173.02,4413.0,161.4168,161.51,161.2583,161.2956,4413.0
2022-02-03 11:00:00,173.1,173.14,172.82,172.83,3100.0,161.3702,161.4074,161.1091,161.1184,3100.0
2022-02-03 11:05:00,172.84,173.18,172.84,173.17,3718.0,161.1278,161.4447,161.1278,161.4354,3718.0
2022-02-03 11:10:00,173.22,173.29,172.87,172.87,3876.0,161.482,161.5473,161.1557,161.1557,3876.0
2022-02-03 11:15:00,172.8,172.9,172.44,172.64,10253.0,161.0905,161.1837,160.7549,160.9413,10253.0
2022-02-03 11:20:00,172.72,172.88,172.59,172.88,5480.0,161.0159,161.1651,160.8947,161.1651,5480.0
2022-02-03 11:25:00,172.95,173.13,172.95,172.95,3926.0,161.2303,161.3981,161.2303,161.2303,3926.0
2022-02-03 11:30:00,173.03,173.21,172.85,172.85,7969.0,161.3049,161.4727,161.1371,161.1371,7969.0
2022-02-03 11:35:00,172.91,172.91,172.67,172.84,2105.0,161.193,161.193,160.9693,161.1278,2105.0
2022-02-03 11:40:00,172.75,172.79,172.58,172.63,3264.0,161.0439,161.0812,160.8854,160.932,3264.0
2022-02-03 11:45:00,172.64,172.85,172.58,172.78,2339.0,160.9413,161.1371,160.8854,161.0718,2339.0
2022-02-03 11:50:00,172.83,172.93,172.62,172.8,23699.0,161.1184,161.2117,160.9227,161.0905,23699.0
2022-02-03 11:55:00,172.74,172.87,172.61,172.71,8299.0,161.0345,161.1557,160.9134,161.0066,8299.0
2022-02-03 12:00:00,172.74,172.9,172.65,172.69,4427.0,161.0345,161.1837,160.9506,160.9879,4427.0
2022-02-03 12:05:00,172.63,172.78,172.52,172.7,3994.0,160.932,161.0718,160.8295,160.9973,3994.0
2022-02-03 12:10:00,172.66,172.66,172.47,172.51,3630.0,160.96,160.96,160.7828,160.8201,3630.0
2022-02-03 12:15:00,172.52,172.55,172.35,172.38,5275.0,160.8295,160.8574,160.671,160.6989,5275.0
2022-02-03 12:20:00,172.3,172.59,172.26,172.53,2327.0,160.6244,160.8947,160.5871,160.8388,2327.0
2022-02-03 12:25:00,172.48,172.57,172.45,172.51,4870.0,160.7922,160.8761,160.7642,160.8201,4870.0
2022-02-03 12:30:00,172.45,172.65,172.4,172.59,4552.0,160.7642,160.9506,160.7176,160.8947,4552.0
2022-02-03 12:35:00,172.62,172.71,172.62,172.69,3712.0,160.9227,161.0066,160.9227,160.9879,3712.0
2022-02-03 12:40:00,172.73,172.84,172.71,172.74,5637.0,161.0252,161.1278,161.0066,161.0345,5637.0
2022-02-03 12:45:00,172.79,172.81,172.46,172.54,6715.0,161.0812,161.0998,160.7735,160.8481,6715.0
2022-02-03 12:50:00,172.55,172.72,172.55,172.66,3434.0,160.8574,161.0159,160.8574,160.96,3434.0
2022-02-03 12:55:00,172.62,172.77,172.59,172.73,5097.0,160.9227,161.0625,160.8947,161.0252,5097.0
2022-02-03 13:00:00,172.7,172.75,172.54,172.54,3812.0,160.9973,161.0439,160.8481,160.8481,3812.0
2022-02-03 13:05:00,172.63,172.75,172.4,172.4,6686.0,160.932,161.0439,160.7176,160.7176,6686.0
2022-02-03 13:10:00,172.34,172.57,172.34,172.57,4596.0,160.6617,160.8761,160.6617,160.8761,4596.0
2022-02-03 13:15:00,172.59,172.66,172.44,172.48,6918.0,160.8947,160.96,160.7549,160.7922,6918.0
2022-02-03 13:20:00,172.54,172.74,172.54,172.63,9432.0,160.8481,161.0345,160.8481,160.932,9432.0
2022-02-03 13:25:00,172.62,172.73,172.46,172.52,6299.0,160.9227,161.0252,160.7735,160.8295,6299.0
2022-02-03 13:30:00,172.52,172.66,172.52,172.63,5447.0,160.8295,160.96,160.8295,160.932,5447.0
2022-02-03 13:35:00,172.62,172.82,172.56,172.66,5865.0,160.9227,161.1091,160.8667,160.96,5865.0
2022-02-03 13:40:00,172.74,172.83,172.67,172.68,3302.0,161.0345,161.1184,160.9693,160.9786,3302.0
2022-02-03 13:45:00,172.68,172.8,172.6,172.77,5392.0,160.9786,161.0905,160.904,161.0625,5392.0
2022-02-03 13:50:00,172.77,172.9,172.69,172.78,4013.0,161.0625,161.1837,160.9879,161.0718,4013.0
2022-02-03 13:55:00,172.72,172.8,172.66,172.74,5956.0,161.0159,161.0905,160.96,161.0345,5956.0
2022-02-03 14:00:00,172.75,172.75,172.44,172.52,5773.0,161.0439,161.0439,160.7549,160.8295,5773.0
2022-02-03 14:05:00,172.55,172.71,172.55,172.6,2752.0,160.8574,161.0066,160.8574,160.904,2752.0
2022-02-03 14:10:00,172.69,172.83,172.69,172.83,4745.0,160.9879,161.1184,160.9879,161.1184,4745.0
2022-02-03 14:15:00,172.85,172.97,172.77,172.96,4567.0,161.1371,161.249,161.0625,161.2396,4567.0
2022-02-03 14:20:00,172.89,173.05,172.82,173.05,6906.0,161.1744,161.3235,161.1091,161.3235,6906.0
2022-02-03 14:25:00,173.09,173.13,172.56,172.61,6073.0,161.3608,161.3981,160.8667,160.9134,6073.0
2022-02-03 14:30:00,172.57,172.66,172.49,172.66,7781.0,160.8761,160.96,160.8015,160.96,7781.0
2022-02-03 14:35:00,172.71,172.8,172.52,172.64,7059.0,161.0066,161.0905,160.8295,160.9413,7059.0
2022-02-03 14:40:00,172.57,172.6,172.35,172.4,7812.0,160.8761,160.904,160.671,160.7176,7812.0
2022-02-03 14:45:00,172.38,172.52,172.36,172.43,5098.0,160.6989,160.8295,160.6803,160.7456,5098.0
2022-02-03 14:50:00,172.46,172.69,172.4,172.69,6962.0,160.7735,160.9879,160.7176,160.9879,6962.0
2022-02-03 14:55:00,172.65,172.77,172.54,172.6,6930.0,160.9506,161.0625,160.8481,160.904,6930.0
2022-02-03 15:00:00,172.64,172.68,172.25,172.37,8518.0,160.9413,160.9786,160.5778,160.6896,8518.0
2022-02-03 15:05:00,172.39,172.44,172.21,172.31,8458.0,160.7083,160.7549,160.5405,160.6337,8458.0
2022-02-03 15:10:00,172.34,172.55,172.31,172.42,9386.0,160.6617,160.8574,160.6337,160.7362,9386.0
2022-02-03 15:15:00,172.45,172.72,172.44,172.59,14394.0,160.7642,161.0159,160.7549,160.8947,14394.0
2022-02-03 15:20:00,172.65,172.77,172.57,172.65,8440.0,160.9506,161.0625,160.8761,160.9506,8440.0
2022-02-03 15:25:00,172.66,172.66,172.52,172.62,9091.0,160.96,160.96,160.8295,160.9227,9091.0
2022-02-03 15:30:00,172.62,172.7,172.53,172.53,10677.0,160.9227,160.9973,160.8388,160.8388,10677.0
2022-02-03 15:35:00,172.5,172.5,172.16,172.24,11205.0,160.8108,160.8108,160.4938,160.5684,11205.0
2022-02-03 15:40:00,172.21,172.32,172.18,172.26,15193.0,160.5405,160.643,160.5125,160.5871,15193.0
2022-02-03 15:45:00,172.23,172.23,172.01,172.03,31059.0,160.5591,160.5591,160.354,160.3727,31059.0
2022-02-03 15:50:00,172.0,172.16,171.79,172.06,60208.0,160.3447,160.4938,160.1489,160.4006,60208.0
2022-02-03 15:55:00,172.09,172.43,171.89,172.04,97667.0,160.4286,160.7456,160.2421,160.382,97667.0
2022-02-04 09:30:00,172.36,172.88,172.11,172.51,26671.0,160.6803,161.1651,160.4472,160.8201,26671.0
2022-02-04 09:35:00,172.48,172.74,172.06,172.23,8598.0,160.7922,161.0345,160.4006,160.5591,8598.0
2022-02-04 09:40:00,172.62,173.32,172.62,173.13,28553.0,160.9227,161.5752,160.9227,161.3981,28553.0
2022-02-04 09:45:00,173.05,173.05,172.22,172.22,7405.0,161.3235,161.3235,160.5498,160.5498,7405.0
2022-02-04 09:50:00,172.38,172.72,172.31,172.63,14353.0,160.6989,161.0159,160.6337,160.932,14353.0
2022-02-04 09:55:00,172.58,172.62,172.32,172.43,8858.0,160.8854,160.9227,160.643,160.7456,8858.0
2022-02-04 10:00:00,172.5,172.68,172.12,172.12,13740.0,160.8108,160.9786,160.4566,160.4566,13740.0
2022-02-04 10:05:00,172.19,172.21,171.76,171.9,9326.0,160.5218,160.5405,160.121,160.2515,9326.0
2022-02-04 10:10:00,171.91,172.25,171.82,172.13,11737.0,160.2608,160.5778,160.1769,160.4659,11737.0
2022-02-04 10:15:00,172.18,172.31,171.9,171.94,8948.0,160.5125,160.6337,160.2515,160.2888,8948.0
2022-02-04 10:20:00,171.98,172.23,171.84,172.17,8419.0,160.326,160.5591,160.1955,160.5032,8419.0
2022-02-04 10:25:00,172.07,172.07,171.5,171.5,7066.0,160.4099,160.4099,159.8786,159.8786,7066.0
2022-02-04 10:30:00,171.58,172.09,171.53,171.88,6944.0,159.9532,160.4286,159.9065,160.2328,6944.0
2022-02-04 10:35:00,171.84,171.86,171.36,171.4,13832.0,160.1955,160.2142,159.7481,159.7853,13832.0
2022-02-04 10:40:00,171.46,171.71,171.37,171.64,11622.0,159.8413,160.0743,159.7574,160.0091,11622.0
2022-02-04 10:45:00,171.51,171.54,171.18,171.34,11071.0,159.8879,159.9159,159.5803,159.7294,11071.0
2022-02-04 10:50:00,171.32,171.61,171.25,171.56,10201.0,159.7108,159.9811,159.6455,159.9345,10201.0
2022-02-04 10:55:00,171.49,171.68,171.39,171.52,10949.0,159.8693,160.0464,159.776,159.8972,10949.0
2022-02-04 11:00:00,171.44,171.76,171.3,171.5,11500.0,159.8226,160.121,159.6921,159.8786,11500.0
2022-02-04 11:05:00,171.33,171.64,171.3,171.59,9515.0,159.7201,160.0091,159.6921,159.9625,9515.0
2022-02-04 11:10:00,171.52,171.83,171.33,171.67,7724.0,159.8972,160.1862,159.7201,160.0371,7724.0
2022-02-04 11:15:00,171.7,172.1,171.67,171.9,15334.0,160.065,160.4379,160.0371,160.2515,15334.0
2022-02-04 11:20:00,171.9,172.05,171.8,171.89,8939.0,160.2515,160.3913,160.1582,160.2421,8939.0
2022-02-04 11:25:00,171.89,172.24,171.89,172.19,11835.0,160.2421,160.5684,160.2421,160.5218,11835.0
2022-02-04 11:30:00,172.22,172.26,172.0,172.04,20788.0,160.5498,160.5871,160.3447,160.382,20788.0
2022-02-04 11:35:00,172.01,172.17,172.01,172.15,5697.0,160.354,160.5032,160.354,160.4845,5697.0
2022-02-04 11:40:00,172.19,172.26,172.11,172.18,3401.0,160.5218,160.5871,160.4472,160.5125,3401.0
2022-02-04 11:45:00,172.15,172.23,172.02,172.03,6245.0,160.4845,160.5591,160.3633,160.3727,6245.0
2022-02-04 11:50:00,172.06,172.15,171.95,172.13,3631.0,160.4006,160.4845,160.2981,160.4659,3631.0
2022-02-04 11:55:00,172.13,172.15,172.02,172.05,8888.0,160.4659,160.4845,160.3633,160.3913,8888.0
2022-02-04 12:00:00,172.09,172.21,172.05,172.12,5593.0,160.4286,160.5405,160.3913,160.4566,5593.0
2022-02-04 12:05:00,172.08,172.12,171.91,171.96,4594.0,160.4193,160.4566,160.2608,160.3074,4594.0
2022-02-04 12:10:00,171.91,172.04,171.8,171.87,13922.0,160.2608,160.382,160.1582,160.2235,13922.0
2022-02-04 12:15:00,171.9,171.95,171.86,171.91,3895.0,160.2515,160.2981,160.2142,160.2608,3895.0
2022-02-04 12:20:00,171.89,171.98,171.82,171.97,6455.0,160.2421,160.326,160.1769,160.3167,6455.0
2022-02-04 12:25:00,171.99,172.19,171.93,172.09,14060.0,160.3354,160.5218,160.2794,160.4286,14060.0
2022-02-04 12:30:00,172.09,172.17,171.96,171.99,9310.0,160.4286,160.5032,160.3074,160.3354,9310.0
2022-02-04 12:35:00,171.99,172.14,171.98,172.14,8680.0,160.3354,160.4752,160.326,160.4752,8680.0
2022-02-04 12:40:00,172.12,172.19,171.97,172.14,9754.0,160.4566,160.5218,160.3167,160.4752,9754.0
2022-02-04 12:45:00,172.11,172.31,172.03,172.26,8409.0,160.4472,160.6337,160.3727,160.5871,8409.0
2022-02-04 12:50:00,172.26,172.53,172.2,172.47,10225.0,160.5871,160.8388,160.5311,160.7828,10225.0
2022-02-04 12:55:00,172.44,172.48,172.3,172.39,10120.0,160.7549,160.7922,160.6244,160.7083,10120.0
2022-02-04 13:00:00,172.39,172.69,172.36,172.65,26723.0,160.7083,160.9879,160.6803,160.9506,26723.0
2022-02-04 13:05:00,172.65,173.01,172.62,172.95,36750.0,160.9506,161.2863,160.9227,161.2303,36750.0
2022-02-04 13:10:00,172.96,172.97,172.57,172.59,20698.0,161.2396,161.249,160.8761,160.8947,20698.0
2022-02-04 13:15:00,172.62,172.64,172.43,172.57,18634.0,160.9227,160.9413,160.7456,160.8761,18634.0
2022-02-04 13:20:00,172.64,172.93,172.64,172.8,9847.0,160.9413,161.2117,160.9413,161.0905,9847.0
2022-02-04 13:25:00,172.77,172.78,172.56,172.6,13352.0,161.0625,161.0718,160.8667,160.904,13352.0
2022-02-04 13:30:00,172.59,172.63,172.4,172.4,10820.0,160.8947,160.932,160.7176,160.7176,10820.0
2022-02-04 13:35:00,172.4,172.45,172.21,172.28,39183.0,160.7176,160.7642,160.5405,160.6057,39183.0
2022-02-04 13:40:00,172.27,172.53,172.26,172.45,27669.0,160.5964,160.8388,160.5871,160.7642,27669.0
2022-02-04 13:45:00,172.46,172.47,172.1,172.33,18029.0,160.7735,160.7828,160.4379,160.6523,18029.0
2022-02-04 13:50:00,172.31,172.41,172.27,172.4,6516.0,160.6337,160.7269,160.5964,160.7176,6516.0
2022-02-04 13:55:00,172.44,172.44,172.32,172.4,9140.0,160.7549,160.7549,160.643,160.7176,9140.0
2022-02-04 14:00:00,172.44,172.51,172.27,172.27,6671.0,160.7549,160.8201,160.5964,160.5964,6671.0
2022-02-04 14:05:00,172.27,172.42,172.15,172.32,7532.0,160.5964,160.7362,160.4845,160.643,7532.0
2022-02-04 14:10:00,172.29,172.33,172.14,172.31,7138.0,160.615,160.6523,160.4752,160.6337,7138.0
2022-02-04 14:15:00,172.32,172.38,172.2,172.23,5465.0,160.643,160.6989,160.5311,160.5591,5465.0
2022-02-04 14:20:00,172.26,172.32,172.16,172.26,4730.0,160.5871,160.643,160.4938,160.5871,4730.0
2022-02-04 14:25:00,172.32,172.73,172.32,172.72,4997.0,160.643,161.0252,160.643,161.0159,4997.0
2022-02-04 14:30:00,172.79,172.9,172.77,172.83,9924.0,161.0812,161.1837,161.0625,161.1184,9924.0
2022-02-04 14:35:00,172.83,173.0,172.75,172.84,10911.0,161.1184,161.2769,161.0439,161.1278,10911.0
2022-02-04 14:40:00,172.94,172.96,172.82,172.87,7050.0,161.221,161.2396,161.1091,161.1557,7050.0
2022-02-04 14:45:00,172.82,173.02,172.79,172.91,4869.0,161.1091,161.2956,161.0812,161.193,4869.0
2022-02-04 14:50:00,172.94,173.13,172.94,173.08,6494.0,161.221,161.3981,161.221,161.3515,6494.0
2022-02-04 14:55:00,173.11,173.16,172.91,172.95,23590.0,161.3795,161.4261,161.193,161.2303,23590.0
2022-02-04 15:00:00,173.0,173.1,172.89,173.04,10777.0,161.2769,161.3702,161.1744,161.3142,10777.0
2022-02-04 15:05:00,173.0,173.23,172.91,173.23,11392.0,161.2769,161.4913,161.193,161.4913,11392.0
2022-02-04 15:10:00,173.3,173.47,173.21,173.4,20995.0,161.5566,161.7151,161.4727,161.6498,20995.0
2022-02-04 15:15:00,173.37,173.38,172.89,172.98,24327.0,161.6219,161.6312,161.1744,161.2583,24327.0
2022-02-04 15:20:00,172.98,173.04,172.81,172.99,14385.0,161.2583,161.3142,161.0998,161.2676,14385.0
2022-02-04 15:25:00,173.0,173.1,172.95,173.08,16557.0,161.2769,161.3702,161.2303,161.3515,16557.0
2022-02-04 15:30:00,173.11,173.21,172.86,172.97,29767.0,161.3795,161.4727,161.1464,161.249,29767.0
2022-02-04 15:35:00,173.0,173.22,172.93,173.0,21090.0,161.2769,161.482,161.2117,161.2769,21090.0
2022-02-04 15:40:00,173.0,173.02,172.77,172.88,17268.0,161.2769,161.2956,161.0625,161.1651,17268.0
2022-02-04 15:45:00,172.86,172.88,172.4,172.57,18693.0,161.1464,161.1651,160.7176,160.8761,18693.0
2022-02-04 15:50:00,172.72,172.84,172.34,172.38,29342.0,161.0159,161.1278,160.6617,160.6989,29342.0
2022-02-04 15:55:00,172.34,172.37,171.88,171.99,76848.0,160.6617,160.6896,160.2328,160.3354,76848.0
2022-02-07 09:30:00,171.69,172.02,170.63,170.63,69241.0,160.0557,160.3633,159.0675,159.0675,69241.0
2022-02-07 09:35:00,170.66,170.83,169.72,169.73,12955.0,159.0955,159.254,158.2192,158.2285,12955.0
2022-02-07 09:40:00,169.87,170.05,169.61,169.61,6586.0,158.359,158.5268,158.1166,158.1166,6586.0
2022-02-07 09:45:00,169.79,169.8,169.23,169.5,20893.0,158.2844,158.2938,157.7624,158.0141,20893.0
2022-02-07 09:50:00,169.51,169.98,169.5,169.91,9782.0,158.0234,158.4616,158.0141,158.3963,9782.0
2022-02-07 09:55:00,169.91,170.13,169.64,170.13,9313.0,158.3963,158.6014,158.1446,158.6014,9313.0
2022-02-07 10:00:00,170.2,170.54,170.07,170.54,12544.0,158.6667,158.9836,158.5455,158.9836,12544.0
2022-02-07 10:05:00,170.64,170.85,170.53,170.54,12637.0,159.0769,159.2726,158.9743,158.9836,12637.0
2022-02-07 10:10:00,170.52,170.97,170.37,170.91,11382.0,158.965,159.3845,158.8251,159.3286,11382.0
2022-02-07 10:15:00,170.99,171.2,170.92,170.95,21930.0,159.4031,159.5989,159.3379,159.3658,21930.0
2022-02-07 10:20:00,170.95,171.37,170.95,171.27,4066.0,159.3658,159.7574,159.3658,159.6642,4066.0
2022-02-07 10:25:00,171.27,171.44,171.02,171.15,5649.0,159.6642,159.8226,159.4311,159.5523,5649.0
2022-02-07 10:30:00,171.26,172.07,171.15,171.96,13464.0,159.6548,160.4099,159.5523,160.3074,13464.0
2022-02-07 10:35:00,172.0,172.09,171.48,171.5,14549.0,160.3447,160.4286,159.8599,159.8786,14549.0
2022-02-07 10:40:00,171.46,171.46,171.03,171.1,20045.0,159.8413,159.8413,159.4404,159.5057,20045.0
2022-02-07 10:45:00,171.05,171.44,170.93,171.44,39932.0,159.4591,159.8226,159.3472,159.8226,39932.0
2022-02-07 10:50:00,171.36,171.44,171.05,171.24,9636.0,159.7481,159.8226,159.4591,159.6362,9636.0
2022-02-07 10:55:00,171.28,171.53,171.25,171.35,7341.0,159.6735,159.9065,159.6455,159.7387,7341.0
2022-02-07 11:00:00,171.26,171.32,171.02,171.11,5453.0,159.6548,159.7108,159.4311,159.515,5453.0
2022-02-07 11:05:00,171.13,171.33,170.97,171.09,11968.0,159.5336,159.7201,159.3845,159.4964,11968.0
2022-02-07 11:10:00,171.09,171.35,171.08,171.27,8600.0,159.4964,159.7387,159.487,159.6642,8600.0
2022-02-07 11:15:00,171.21,171.37,171.21,171.23,31937.0,159.6082,159.7574,159.6082,159.6269,31937.0
2022-02-07 11:20:00,171.19,171.29,170.81,170.83,15413.0,159.5896,159.6828,159.2353,159.254,15413.0
2022-02-07 11:25:00,170.76,171.26,170.76,171.22,15973.0,159.1887,159.6548,159.1887,159.6175,15973.0
2022-02-07 11:30:00,171.21,171.22,170.94,171.09,10220.0,159.6082,159.6175,159.3565,159.4964,10220.0
2022-02-07 11:35:00,171.15,171.15,170.82,170.9,8307.0,159.5523,159.5523,159.2447,159.3192,8307.0
2022-02-07 11:40:00,170.9,171.1,170.89,171.0,10576.0,159.3192,159.5057,159.3099,159.4125,10576.0
2022-02-07 11:45:00,171.04,171.06,170.86,170.93,11157.0,159.4497,159.4684,159.2819,159.3472,11157.0
2022-02-07 11:50:00,170.93,171.12,170.82,171.09,19070.0,159.3472,159.5243,159.2447,159.4964,19070.0
2022-02-07 11:55:00,171.14,171.38,171.05,171.24,18411.0,159.543,159.7667,159.4591,159.6362,18411.0
2022-02-07 12:00:00,171.25,171.29,171.13,171.23,6826.0,159.6455,159.6828,159.5336,159.6269,6826.0
2022-02-07 12:05:00,171.3,171.31,170.95,170.95,4186.0,159.6921,159.7014,159.3658,159.3658,4186.0
2022-02-07 12:10:00,170.96,171.05,170.85,170.99,5768.0,159.3752,159.4591,159.2726,159.4031,5768.0
2022-02-07 12:15:00,170.95,171.03,170.86,170.89,8074.0,159.3658,159.4404,159.2819,159.3099,8074.0
2022-02-07 12:20:00,170.8,171.1,170.8,170.91,3913.0,159.226,159.5057,159.226,159.3286,3913.0
2022-02-07 12:25:00,170.91,171.02,170.91,170.96,4062.0,159.3286,159.4311,159.3286,159.3752,4062.0
2022-02-07 12:30:00,170.89,171.16,170.82,171.07,6474.0,159.3099,159.5616,159.2447,159.4777,6474.0
2022-02-07 12:35:00,171.07,171.16,171.02,171.15,7285.0,159.4777,159.5616,159.4311,159.5523,7285.0
2022-02-07 12:40:00,171.21,171.33,171.07,171.19,21129.0,159.6082,159.7201,159.4777,159.5896,21129.0
2022-02-07 12:45:00,171.19,171.31,171.04,171.2,17289.0,159.5896,159.7014,159.4497,159.5989,17289.0
2022-02-07 12:50:00,171.18,171.25,171.07,171.15,20728.0,159.5803,159.6455,159.4777,159.5523,20728.0
2022-02-07 12:55:00,171.14,171.23,171.03,171.22,7901.0,159.543,159.6269,159.4404,159.6175,7901.0
2022-02-07 13:00:00,171.27,171.58,171.23,171.54,4626.0,159.6642,159.9532,159.6269,159.9159,4626.0
2022-02-07 13:05:00,171.63,171.86,171.54,171.62,14322.0,159.9998,160.2142,159.9159,159.9904,14322.0
2022-02-07 13:10:00,171.7,171.81,171.58,171.74,7241.0,160.065,160.1676,159.9532,160.1023,7241.0
2022-02-07 13:15:00,171.79,171.89,171.72,171.74,2608.0,160.1489,160.2421,160.0837,160.1023,2608.0
2022-02-07 13:20:00,171.77,171.88,171.76,171.84,2518.0,160.1303,160.2328,160.121,160.1955,2518.0
2022-02-07 13:25:00,171.8,171.95,171.8,171.94,4212.0,160.1582,160.2981,160.1582,160.2888,4212.0
2022-02-07 13:30:00,171.96,172.11,171.96,172.03,8923.0,160.3074,160.4472,160.3074,160.3727,8923.0
2022-02-07 13:35:00,172.03,172.03,171.91,172.0,7024.0,160.3727,160.3727,160.2608,160.3447,7024.0
2022-02-07 13:40:00,172.0,172.07,171.97,172.05,2959.0,160.3447,160.4099,160.3167,160.3913,2959.0
2022-02-07 13:45:00,172.06,172.22,171.99,172.2,5239.0,160.4006,160.5498,160.3354,160.5311,5239.0
2022-02-07 13:50:00,172.2,172.23,172.06,172.06,8481.0,160.5311,160.5591,160.4006,160.4006,8481.0
2022-02-07 13:55:00,172.02,172.18,171.99,172.11,4533.0,160.3633,160.5125,160.3354,160.4472,4533.0
2022-02-07 14:00:00,172.07,172.08,171.99,172.05,4455.0,160.4099,160.4193,160.3354,160.3913,4455.0
2022-02-07 14:05:00,172.05,172.17,172.04,172.1,6886.0,160.3913,160.5032,160.382,160.4379,6886.0
2022-02-07 14:10:00,172.09,172.31,172.09,172.2,19021.0,160.4286,160.6337,160.4286,160.5311,19021.0
2022-02-07 14:15:00,172.23,172.43,172.21,172.3,33337.0,160.5591,160.7456,160.5405,160.6244,33337.0
2022-02-07 14:20:00,172.28,172.32,172.12,172.17,12130.0,160.6057,160.643,160.4566,160.5032,12130.0
2022-02-07 14:25:00,172.2,172.29,172.14,172.29,12664.0,160.5311,160.615,160.4752,160.615,12664.0
2022-02-07 14:30:00,172.33,172.33,172.15,172.25,29977.0,160.6523,160.6523,160.4845,160.5778,29977.0
2022-02-07 14:35:00,172.25,172.28,172.12,172.2,31599.0,160.5778,160.6057,160.4566,160.5311,31599.0
2022-02-07 14:40:00,172.19,172.25,172.16,172.17,15695.0,160.5218,160.5778,160.4938,160.5032,15695.0
2022-02-07 14:45:00,172.19,172.22,172.11,172.17,9531.0,160.5218,160.5498,160.4472,160.5032,9531.0
2022-02-07 14:50:00,172.17,172.21,172.08,172.13,17304.0,160.5032,160.5405,160.4193,160.4659,17304.0
2022-02-07 14:55:00,172.13,172.13,172.04,172.04,6208.0,160.4659,160.4659,160.382,160.382,6208.0
2022-02-07 15:00:00,172.04,172.05,171.88,172.02,7961.0,160.382,160.3913,160.2328,160.3633,7961.0
2022-02-07 15:05:00,172.06,172.14,171.96,172.14,10879.0,160.4006,160.4752,160.3074,160.4752,10879.0
2022-02-07 15:10:00,172.13,172.16,172.02,172.07,9209.0,160.4659,160.4938,160.3633,160.4099,9209.0
2022-02-07 15:15:00,172.11,172.22,172.1,172.19,12841.0,160.4472,160.5498,160.4379,160.5218,12841.0
2022-02-07 15:20:00,172.19,172.56,172.11,172.42,8337.0,160.5218,160.8667,160.4472,160.7362,8337.0
2022-02-07 15:25:00,172.41,172.49,171.99,172.03,24254.0,160.7269,160.8015,160.3354,160.3727,24254.0
2022-02-07 15:30:00,172.0,172.27,171.99,172.2,9443.0,160.3447,160.5964,160.3354,160.5311,9443.0
2022-02-07 15:35:00,172.24,172.36,171.86,171.95,10607.0,160.5684,160.6803,160.2142,160.2981,10607.0
2022-02-07 15:40:00,171.91,171.91,171.67,171.7,12860.0,160.2608,160.2608,160.0371,160.065,12860.0
2022-02-07 15:45:00,171.64,171.64,171.41,171.59,10622.0,160.0091,160.0091,159.7947,159.9625,10622.0
2022-02-07 15:50:00,171.64,171.92,171.22,171.33,25651.0,160.0091,160.2701,159.6175,159.7201,25651.0
2022-02-07 15:55:00,171.34,171.52,171.17,171.33,114882.0,159.7294,159.8972,159.5709,159.7201,114882.0
2022-02-08 09:30:00,172.68,172.91,172.03,172.47,18288.0,160.9786,161.193,160.3727,160.7828,18288.0
2022-02-08 09:35:00,172.51,172.51,171.72,171.72,3368.0,160.8201,160.8201,160.0837,160.0837,3368.0
2022-02-08 09:40:00,171.74,172.03,171.62,171.86,4660.0,160.1023,160.3727,159.9904,160.2142,4660.0
2022-02-08 09:45:00,172.04,172.11,171.74,172.02,7391.0,160.382,160.4472,160.1023,160.3633,7391.0
2022-02-08 09:50:00,172.02,172.26,171.99,172.16,8122.0,160.3633,160.5871,160.3354,160.4938,8122.0
2022-02-08 09:55:00,172.12,172.26,172.03,172.08,26268.0,160.4566,160.5871,160.3727,160.4193,26268.0
2022-02-08 10:00:00,172.02,172.14,171.54,171.81,10437.0,160.3633,160.4752,159.9159,160.1676,10437.0
2022-02-08 10:05:00,171.86,172.15,171.8,172.03,25845.0,160.2142,160.4845,160.1582,160.3727,25845.0
2022-02-08 10:10:00,172.05,172.19,172.0,172.05,27549.0,160.3913,160.5218,160.3447,160.3913,27549.0
2022-02-08 10:15:00,172.06,172.12,171.6,171.6,17273.0,160.4006,160.4566,159.9718,159.9718,17273.0
2022-02-08 10:20:00,171.66,171.97,171.65,171.83,39424.0,160.0277,160.3167,160.0184,160.1862,39424.0
2022-02-08 10:25:00,171.86,172.0,171.71,171.94,11521.0,160.2142,160.3447,160.0743,160.2888,11521.0
2022-02-08 10:30:00,171.94,172.05,171.87,172.01,12799.0,160.2888,160.3913,160.2235,160.354,12799.0
2022-02-08 10:35:00,171.97,172.1,171.73,171.73,38564.0,160.3167,160.4379,160.093,160.093,38564.0
2022-02-08 10:40:00,171.74,171.78,171.36,171.45,10261.0,160.1023,160.1396,159.7481,159.832,10261.0
2022-02-08 10:45:00,171.5,171.86,171.49,171.84,8721.0,159.8786,160.2142,159.8693,160.1955,8721.0
2022-02-08 10:50:00,171.81,171.89,171.62,171.68,6648.0,160.1676,160.2421,159.9904,160.0464,6648.0
2022-02-08 10:55:00,171.7,171.72,171.39,171.39,4371.0,160.065,160.0837,159.776,159.776,4371.0
2022-02-08 11:00:00,171.42,171.66,171.39,171.51,6955.0,159.804,160.0277,159.776,159.8879,6955.0
2022-02-08 11:05:00,171.49,171.59,171.39,171.49,7120.0,159.8693,159.9625,159.776,159.8693,7120.0
2022-02-08 11:10:00,171.55,171.58,171.42,171.45,36728.0,159.9252,159.9532,159.804,159.832,36728.0
2022-02-08 11:15:00,171.46,171.46,171.16,171.22,5316.0,159.8413,159.8413,159.5616,159.6175,5316.0
2022-02-08 11:20:00,171.25,171.3,171.09,171.22,5370.0,159.6455,159.6921,159.4964,159.6175,5370.0
2022-02-08 11:25:00,171.21,171.3,171.17,171.22,5787.0,159.6082,159.6921,159.5709,159.6175,5787.0
2022-02-08 11:30:00,171.28,171.47,171.2,171.4,7286.0,159.6735,159.8506,159.5989,159.7853,7286.0
2022-02-08 11:35:00,171.4,171.82,171.36,171.81,25030.0,159.7853,160.1769,159.7481,160.1676,25030.0
2022-02-08 11:40:00,171.8,171.88,171.67,171.8,26857.0,160.1582,160.2328,160.0371,160.1582,26857.0
2022-02-08 11:45:00,171.88,171.97,171.79,171.84,19724.0,160.2328,160.3167,160.1489,160.1955,19724.0
2022-02-08 11:50:00,171.87,172.26,171.79,172.17,23436.0,160.2235,160.5871,160.1489,160.5032,23436.0
2022-02-08 11:55:00,172.16,172.21,171.98,172.06,17514.0,160.4938,160.5405,160.326,160.4006,17514.0
2022-02-08 12:00:00,172.11,172.23,172.01,172.03,18434.0,160.4472,160.5591,160.354,160.3727,18434.0
2022-02-08 12:05:00,172.01,172.2,171.98,172.15,11896.0,160.354,160.5311,160.326,160.4845,11896.0
2022-02-08 12:10:00,172.15,172.19,172.05,172.13,42720.0,160.4845,160.5218,160.3913,160.4659,42720.0
2022-02-08 12:15:00,172.16,172.44,172.14,172.23,23501.0,160.4938,160.7549,160.4752,160.5591,23501.0
2022-02-08 12:20:00,172.25,172.5,172.19,172.37,10305.0,160.5778,160.8108,160.5218,160.6896,10305.0
2022-02-08 12:25:00,172.39,172.39,172.23,172.3,3580.0,160.7083,160.7083,160.5591,160.6244,3580.0
2022-02-08 12:30:00,172.34,172.44,172.17,172.38,3900.0,160.6617,160.7549,160.5032,160.6989,3900.0
2022-02-08 12:35:00,172.44,172.46,172.37,172.37,3271.0,160.7549,160.7735,160.6896,160.6896,3271.0
2022-02-08 12:40:00,172.5,172.79,172.46,172.7,3130.0,160.8108,161.0812,160.7735,160.9973,3130.0
2022-02-08 12:45:00,172.67,172.72,172.38,172.38,9965.0,160.9693,161.0159,160.6989,160.6989,9965.0
2022-02-08 12:50:00,172.38,172.58,172.29,172.48,26230.0,160.6989,160.8854,160.615,160.7922,26230.0
2022-02-08 12:55:00,172.46,172.54,172.4,172.46,5908.0,160.7735,160.8481,160.7176,160.7735,5908.0
2022-02-08 13:00:00,172.5,172.6,172.44,172.52,37550.0,160.8108,160.904,160.7549,160.8295,37550.0
2022-02-08 13:05:00,172.53,172.58,172.47,172.57,13748.0,160.8388,160.8854,160.7828,160.8761,13748.0
2022-02-08 13:10:00,172.58,172.71,172.56,172.62,4735.0,160.8854,161.0066,160.8667,160.9227,4735.0
2022-02-08 13:15:00,172.69,172.82,172.65,172.74,5796.0,160.9879,161.1091,160.9506,161.0345,5796.0
2022-02-08 13:20:00,172.75,172.82,172.66,172.82,10203.0,161.0439,161.1091,160.96,161.1091,10203.0
2022-02-08 13:25:00,172.75,172.84,172.7,172.81,3047.0,161.0439,161.1278,160.9973,161.0998,3047.0
2022-02-08 13:30:00,172.77,172.93,172.73,172.79,8303.0,161.0625,161.2117,161.0252,161.0812,8303.0
2022-02-08 13:35:00,172.8,172.9,172.75,172.82,16727.0,161.0905,161.1837,161.0439,161.1091,16727.0
2022-02-08 13:40:00,172.81,173.03,172.79,173.0,15539.0,161.0998,161.3049,161.0812,161.2769,15539.0
2022-02-08 13:45:00,173.02,173.15,172.95,173.04,9234.0,161.2956,161.4168,161.2303,161.3142,9234.0
2022-02-08 13:50:00,173.01,173.34,172.98,173.28,10004.0,161.2863,161.5939,161.2583,161.538,10004.0
2022-02-08 13:55:00,173.28,173.45,173.27,173.37,6874.0,161.538,161.6964,161.5286,161.6219,6874.0
2022-02-08 14:00:00,173.37,173.4,173.2,173.22,14220.0,161.6219,161.6498,161.4634,161.482,14220.0
2022-02-08 14:05:00,173.25,173.3,173.16,173.25,8085.0,161.51,161.5566,161.4261,161.51,8085.0
2022-02-08 14:10:00,173.25,173.35,173.21,173.27,7656.0,161.51,161.6032,161.4727,161.5286,7656.0
2022-02-08 14:15:00,173.28,173.29,173.13,173.21,9555.0,161.538,161.5473,161.3981,161.4727,9555.0
2022-02-08 14:20:00,173.18,173.25,173.08,173.16,2363.0,161.4447,161.51,161.3515,161.4261,2363.0
2022-02-08 14:25:00,173.14,173.25,173.01,173.24,10186.0,161.4074,161.51,161.2863,161.5007,10186.0
2022-02-08 14:30:00,173.22,173.27,173.04,173.04,8531.0,161.482,161.5286,161.3142,161.3142,8531.0
2022-02-08 14:35:00,173.07,173.12,172.59,172.67,7352.0,161.3422,161.3888,160.8947,160.9693,7352.0
2022-02-08 14:40:00,172.72,172.73,172.54,172.63,4300.0,161.0159,161.0252,160.8481,160.932,4300.0
2022-02-08 14:45:00,172.63,172.68,172.42,172.53,12740.0,160.932,160.9786,160.7362,160.8388,12740.0
2022-02-08 14:50:00,172.51,172.86,172.5,172.86,21927.0,160.8201,161.1464,160.8108,161.1464,21927.0
2022-02-08 14:55:00,172.82,172.94,172.8,172.92,2440.0,161.1091,161.221,161.0905,161.2023,2440.0
2022-02-08 15:00:00,172.86,172.95,172.77,172.92,7093.0,161.1464,161.2303,161.0625,161.2023,7093.0
2022-02-08 15:05:00,172.94,173.05,172.88,172.96,5420.0,161.221,161.3235,161.1651,161.2396,5420.0
2022-02-08 15:10:00,172.93,173.3,172.93,173.21,10661.0,161.2117,161.5566,161.2117,161.4727,10661.0
2022-02-08 15:15:00,173.18,173.3,173.01,173.07,41912.0,161.4447,161.5566,161.2863,161.3422,41912.0
2022-02-08 15:20:00,173.06,173.11,172.96,173.09,29450.0,161.3329,161.3795,161.2396,161.3608,29450.0
2022-02-08 15:25:00,173.1,173.11,172.85,172.93,32505.0,161.3702,161.3795,161.1371,161.2117,32505.0
2022-02-08 15:30:00,172.91,172.98,172.8,172.91,70648.0,161.193,161.2583,161.0905,161.193,70648.0
2022-02-08 15:35:00,172.94,172.95,172.78,172.8,26191.0,161.221,161.2303,161.0718,161.0905,26191.0
2022-02-08 15:40:00,172.8,173.11,172.8,172.87,21021.0,161.0905,161.3795,161.0905,161.1557,21021.0
2022-02-08 15:45:00,172.83,172.83,172.61,172.64,51389.0,161.1184,161.1184,160.9134,160.9413,51389.0
2022-02-08 15:50:00,172.68,172.8,172.5,172.72,71187.0,160.9786,161.0905,160.8108,161.0159,71187.0
2022-02-08 15:55:00,172.77,172.86,172.36,172.5,201683.0,161.0625,161.1464,160.6803,160.8108,201683.0
2022-02-09 09:30:00,173.05,173.85,173.05,173.42,17549.0,161.3235,162.0693,161.3235,161.6685,17549.0
2022-02-09 09:35:00,173.69,173.87,173.5,173.5,3400.0,161.9202,162.088,161.743,161.743,3400.0
2022-02-09 09:40:00,173.69,173.86,173.54,173.86,20295.0,161.9202,162.0787,161.7803,162.0787,20295.0
2022-02-09 09:45:00,173.88,174.22,173.88,174.22,16880.0,162.0973,162.4143,162.0973,162.4143,16880.0
2022-02-09 09:50:00,174.16,174.19,173.88,173.88,16564.0,162.3583,162.3863,162.0973,162.0973,16564.0
2022-02-09 09:55:00,173.99,174.08,173.46,173.56,20712.0,162.1998,162.2837,161.7058,161.799,20712.0
2022-02-09 10:00:00,173.56,173.74,173.47,173.55,4446.0,161.799,161.9668,161.7151,161.7897,4446.0
2022-02-09 10:05:00,173.53,173.84,173.47,173.8,10699.0,161.771,162.06,161.7151,162.0227,10699.0
2022-02-09 10:10:00,173.87,174.13,173.72,174.03,29799.0,162.088,162.3304,161.9481,162.2371,29799.0
2022-02-09 10:15:00,174.0,174.26,173.87,173.91,22667.0,162.2092,162.4515,162.088,162.1253,22667.0
2022-02-09 10:20:00,173.84,173.99,173.4,173.47,11700.0,162.06,162.1998,161.6498,161.7151,11700.0
2022-02-09 10:25:00,173.49,173.5,173.06,173.15,18486.0,161.7337,161.743,161.3329,161.4168,18486.0
2022-02-09 10:30:00,173.21,173.38,173.11,173.3,10664.0,161.4727,161.6312,161.3795,161.5566,10664.0
2022-02-09 10:35:00,173.26,173.3,172.99,173.08,4611.0,161.5193,161.5566,161.2676,161.3515,4611.0
2022-02-09 10:40:00,173.03,173.21,172.97,173.01,12350.0,161.3049,161.4727,161.249,161.2863,12350.0
2022-02-09 10:45:00,173.01,173.3,173.01,173.3,7413.0,161.2863,161.5566,161.2863,161.5566,7413.0
2022-02-09 10:50:00,173.32,173.34,173.16,173.27,28693.0,161.5752,161.5939,161.4261,161.5286,28693.0
2022-02-09 10:55:00,173.3,173.42,173.21,173.21,37815.0,161.5566,161.6685,161.4727,161.4727,37815.0
2022-02-09 11:00:00,173.25,173.25,173.02,173.09,19879.0,161.51,161.51,161.2956,161.3608,19879.0
2022-02-09 11:05:00,173.05,173.19,172.86,172.97,12327.0,161.3235,161.4541,161.1464,161.249,12327.0
2022-02-09 11:10:00,172.93,173.11,172.85,172.85,15629.0,161.2117,161.3795,161.1371,161.1371,15629.0
2022-02-09 11:15:00,172.89,172.91,172.72,172.79,4530.0,161.1744,161.193,161.0159,161.0812,4530.0
2022-02-09 11:20:00,172.79,172.92,172.64,172.64,15234.0,161.0812,161.2023,160.9413,160.9413,15234.0
2022-02-09 11:25:00,172.66,172.76,172.24,172.27,28693.0,160.96,161.0532,160.5684,160.5964,28693.0
2022-02-09 11:30:00,172.28,172.7,172.28,172.68,23321.0,160.6057,160.9973,160.6057,160.9786,23321.0
2022-02-09 11:35:00,172.64,172.88,172.47,172.87,33433.0,160.9413,161.1651,160.7828,161.1557,33433.0
2022-02-09 11:40:00,172.9,173.06,172.84,173.06,15219.0,161.1837,161.3329,161.1278,161.3329,15219.0
2022-02-09 11:45:00,173.04,173.34,172.97,173.14,13327.0,161.3142,161.5939,161.249,161.4074,13327.0
2022-02-09 11:50:00,173.22,173.38,173.0,173.0,7320.0,161.482,161.6312,161.2769,161.2769,7320.0
2022-02-09 11:55:00,173.02,173.09,172.85,172.89,31703.0,161.2956,161.3608,161.1371,161.1744,31703.0
2022-02-09 12:00:00,172.94,173.08,172.89,173.07,4442.0,161.221,161.3515,161.1744,161.3422,4442.0
2022-02-09 12:05:00,173.1,173.18,172.94,173.15,6777.0,161.3702,161.4447,161.221,161.4168,6777.0
2022-02-09 12:10:00,173.19,173.19,172.95,173.03,11558.0,161.4541,161.4541,161.2303,161.3049,11558.0
2022-02-09 12:15:00,173.05,173.14,172.96,173.13,13932.0,161.3235,161.4074,161.2396,161.3981,13932.0
2022-02-09 12:20:00,173.1,173.12,173.0,173.01,4802.0,161.3702,161.3888,161.2769,161.2863,4802.0
2022-02-09 12:25:00,173.02,173.15,173.01,173.01,8992.0,161.2956,161.4168,161.2863,161.2863,8992.0
2022-02-09 12:30:00,173.03,173.05,172.87,172.91,4981.0,161.3049,161.3235,161.1557,161.193,4981.0
2022-02-09 12:35:00,172.93,173.06,172.93,173.05,3911.0,161.2117,161.3329,161.2117,161.3235,3911.0
2022-02-09 12:40:00,173.05,173.05,172.83,172.84,2710.0,161.3235,161.3235,161.1184,161.1278,2710.0
2022-02-09 12:45:00,172.81,172.97,172.78,172.92,9254.0,161.0998,161.249,161.0718,161.2023,9254.0
2022-02-09 12:50:00,172.92,173.04,172.92,173.0,3155.0,161.2023,161.3142,161.2023,161.2769,3155.0
2022-02-09 12:55:00,173.01,173.02,172.84,172.92,9645.0,161.2863,161.2956,161.1278,161.2023,9645.0
2022-02-09 13:00:00,172.87,172.95,172.66,172.67,2593.0,161.1557,161.2303,160.96,160.9693,2593.0
2022-02-09 13:05:00,172.67,172.74,172.66,172.74,2775.0,160.9693,161.0345,160.96,161.0345,2775.0
2022-02-09 13:10:00,172.74,172.8,172.51,172.52,5651.0,161.0345,161.0905,160.8201,160.8295,5651.0
2022-02-09 13:15:00,172.49,172.75,172.46,172.7,2966.0,160.8015,161.0439,160.7735,160.9973,2966.0
2022-02-09 13:20:00,172.72,172.8,172.54,172.59,4932.0,161.0159,161.0905,160.8481,160.8947,4932.0
2022-02-09 13:25:00,172.5,172.69,172.5,172.69,2507.0,160.8108,160.9879,160.8108,160.9879,2507.0
2022-02-09 13:30:00,172.71,172.77,172.61,172.77,3162.0,161.0066,161.0625,160.9134,161.0625,3162.0
2022-02-09 13:35:00,172.7,172.88,172.7,172.88,3559.0,160.9973,161.1651,160.9973,161.1651,3559.0
2022-02-09 13:40:00,172.86,173.03,172.84,173.03,5860.0,161.1464,161.3049,161.1278,161.3049,5860.0
2022-02-09 13:45:00,173.03,173.14,172.98,172.98,7378.0,161.3049,161.4074,161.2583,161.2583,7378.0
2022-02-09 13:50:00,172.97,173.16,172.93,173.06,5929.0,161.249,161.4261,161.2117,161.3329,5929.0
2022-02-09 13:55:00,173.11,173.11,172.85,172.94,15302.0,161.3795,161.3795,161.1371,161.221,15302.0
2022-02-09 14:00:00,172.92,172.98,172.91,172.95,3572.0,161.2023,161.2583,161.193,161.2303,3572.0
2022-02-09 14:05:00,172.97,172.99,172.9,172.96,10897.0,161.249,161.2676,161.1837,161.2396,10897.0
2022-02-09 14:10:00,172.94,173.1,172.93,173.1,9401.0,161.221,161.3702,161.2117,161.3702,9401.0
2022-02-09 14:15:00,173.14,173.16,173.04,173.1,4480.0,161.4074,161.4261,161.3142,161.3702,4480.0
2022-02-09 14:20:00,173.07,173.12,173.03,173.1,3805.0,161.3422,161.3888,161.3049,161.3702,3805.0
2022-02-09 14:25:00,173.11,173.21,173.07,173.2,9211.0,161.3795,161.4727,161.3422,161.4634,9211.0
2022-02-09 14:30:00,173.2,173.23,173.06,173.14,4638.0,161.4634,161.4913,161.3329,161.4074,4638.0
2022-02-09 14:35:00,173.12,173.12,173.01,173.01,8913.0,161.3888,161.3888,161.2863,161.2863,8913.0
2022-02-09 14:40:00,173.02,173.05,172.89,172.95,3894.0,161.2956,161.3235,161.1744,161.2303,3894.0
2022-02-09 14:45:00,172.92,173.04,172.88,172.94,4458.0,161.2023,161.3142,161.1651,161.221,4458.0
2022-02-09 14:50:00,172.97,173.05,172.86,172.95,7311.0,161.249,161.3235,161.1464,161.2303,7311.0
2022-02-09 14:55:00,173.02,173.13,172.98,172.98,5067.0,161.2956,161.3981,161.2583,161.2583,5067.0
2022-02-09 15:00:00,172.95,173.06,172.84,173.0,7796.0,161.2303,161.3329,161.1278,161.2769,7796.0
2022-02-09 15:05:00,172.95,173.01,172.89,172.95,4706.0,161.2303,161.2863,161.1744,161.2303,4706.0
2022-02-09 15:10:00,172.99,173.05,172.93,173.0,7634.0,161.2676,161.3235,161.2117,161.2769,7634.0
2022-02-09 15:15:00,172.98,173.04,172.88,173.01,5946.0,161.2583,161.3142,161.1651,161.2863,5946.0
2022-02-09 15:20:00,172.97,173.01,172.9,172.91,6962.0,161.249,161.2863,161.1837,161.193,6962.0
2022-02-09 15:25:00,172.94,173.0,172.86,172.99,8134.0,161.221,161.2769,161.1464,161.2676,8134.0
2022-02-09 15:30:00,173.0,173.04,172.88,172.92,27684.0,161.2769,161.3142,161.1651,161.2023,27684.0
2022-02-09 15:35:00,172.9,173.01,172.86,172.89,15409.0,161.1837,161.2863,161.1464,161.1744,15409.0
2022-02-09 15:40:00,172.93,172.96,172.71,172.84,20263.0,161.2117,161.2396,161.0066,161.1278,20263.0
2022-02-09 15:45:00,172.84,172.91,172.74,172.8,23571.0,161.1278,161.193,161.0345,161.0905,23571.0
2022-02-09 15:50:00,172.8,173.02,172.77,172.83,38068.0,161.0905,161.2956,161.0625,161.1184,38068.0
2022-02-09 15:55:00,172.83,172.85,172.66,172.8,70195.0,161.1184,161.1371,160.96,161.0905,70195.0
2022-02-10 09:30:00,172.73,173.56,172.73,173.03,25163.0,161.0252,161.799,161.0252,161.3049,25163.0
2022-02-10 09:35:00,173.09,173.34,172.82,173.29,4256.0,161.3608,161.5939,161.1091,161.5473,4256.0
2022-02-10 09:40:00,173.19,174.11,173.19,174.11,34855.0,161.4541,162.3117,161.4541,162.3117,34855.0
2022-02-10 09:45:00,174.26,174.55,174.19,174.37,5319.0,162.4515,162.7219,162.3863,162.5541,5319.0
2022-02-10 09:50:00,174.31,174.46,173.78,173.78,3739.0,162.4982,162.638,162.0041,162.0041,3739.0
2022-02-10 09:55:00,173.71,174.09,173.65,173.93,3372.0,161.9388,162.2931,161.8829,162.1439,3372.0
2022-02-10 10:00:00,173.97,174.27,173.93,174.12,1839.0,162.1812,162.4609,162.1439,162.321,1839.0
2022-02-10 10:05:00,174.11,174.39,174.1,174.37,8629.0,162.3117,162.5727,162.3024,162.5541,8629.0
2022-02-10 10:10:00,174.36,174.47,174.18,174.3,5746.0,162.5448,162.6473,162.377,162.4888,5746.0
2022-02-10 10:15:00,174.44,174.53,174.26,174.31,4544.0,162.6193,162.7033,162.4515,162.4982,4544.0
2022-02-10 10:20:00,174.29,174.32,173.98,174.23,4132.0,162.4795,162.5075,162.1905,162.4236,4132.0
2022-02-10 10:25:00,174.29,174.33,173.95,173.95,3832.0,162.4795,162.5168,162.1626,162.1626,3832.0
2022-02-10 10:30:00,173.86,173.86,173.51,173.51,4856.0,162.0787,162.0787,161.7524,161.7524,4856.0
2022-02-10 10:35:00,173.57,174.2,173.57,174.2,7178.0,161.8083,162.3956,161.8083,162.3956,7178.0
2022-02-10 10:40:00,174.2,174.26,173.98,174.06,5447.0,162.3956,162.4515,162.1905,162.2651,5447.0
2022-02-10 10:45:00,174.06,174.16,173.83,174.15,4072.0,162.2651,162.3583,162.0507,162.349,4072.0
2022-02-10 10:50:00,174.09,174.09,173.73,173.87,5607.0,162.2931,162.2931,161.9575,162.088,5607.0
2022-02-10 10:55:00,173.79,173.79,173.48,173.62,9738.0,162.0134,162.0134,161.7244,161.8549,9738.0
2022-02-10 11:00:00,173.5,173.83,173.49,173.81,3549.0,161.743,162.0507,161.7337,162.032,3549.0
2022-02-10 11:05:00,173.83,173.97,173.72,173.76,6444.0,162.0507,162.1812,161.9481,161.9854,6444.0
2022-02-10 11:10:00,173.72,173.73,173.42,173.42,4298.0,161.9481,161.9575,161.6685,161.6685,4298.0
2022-02-10 11:15:00,173.42,173.47,173.24,173.29,6247.0,161.6685,161.7151,161.5007,161.5473,6247.0
2022-02-10 11:20:00,173.25,173.44,173.06,173.42,4584.0,161.51,161.6871,161.3329,161.6685,4584.0
2022-02-10 11:25:00,173.37,173.55,173.3,173.55,3131.0,161.6219,161.7897,161.5566,161.7897,3131.0
2022-02-10 11:30:00,173.51,173.65,173.37,173.37,4343.0,161.7524,161.8829,161.6219,161.6219,4343.0
2022-02-10 11:35:00,173.49,173.61,173.46,173.55,2833.0,161.7337,161.8456,161.7058,161.7897,2833.0
2022-02-10 11:40:00,173.62,174.04,173.56,174.03,26218.0,161.8549,162.2465,161.799,162.2371,26218.0
2022-02-10 11:45:00,173.91,174.05,173.73,173.8,6446.0,162.1253,162.2558,161.9575,162.0227,6446.0
2022-02-10 11:50:00,173.77,173.94,173.75,173.94,3714.0,161.9948,162.1532,161.9761,162.1532,3714.0
2022-02-10 11:55:00,173.87,173.98,173.73,173.75,4800.0,162.088,162.1905,161.9575,161.9761,4800.0
2022-02-10 12:00:00,173.73,173.73,173.48,173.63,2669.0,161.9575,161.9575,161.7244,161.8642,2669.0
2022-02-10 12:05:00,173.65,173.93,173.63,173.79,7323.0,161.8829,162.1439,161.8642,162.0134,7323.0
2022-02-10 12:10:00,173.81,173.87,173.69,173.79,5517.0,162.032,162.088,161.9202,162.0134,5517.0
2022-02-10 12:15:00,173.78,173.78,173.54,173.58,3104.0,162.0041,162.0041,161.7803,161.8176,3104.0
2022-02-10 12:20:00,173.54,173.59,173.48,173.51,2279.0,161.7803,161.8269,161.7244,161.7524,2279.0
2022-02-10 12:25:00,173.52,173.71,173.48,173.65,5386.0,161.7617,161.9388,161.7244,161.8829,5386.0
2022-02-10 12:30:00,173.65,173.77,173.59,173.65,2112.0,161.8829,161.9948,161.8269,161.8829,2112.0
2022-02-10 12:35:00,173.6,173.65,173.58,173.64,1000.0,161.8363,161.8829,161.8176,161.8736,1000.0
2022-02-10 12:40:00,173.61,173.68,173.57,173.57,2147.0,161.8456,161.9108,161.8083,161.8083,2147.0
2022-02-10 12:45:00,173.58,173.58,173.1,173.34,4494.0,161.8176,161.8176,161.3702,161.5939,4494.0
2022-02-10 12:50:00,173.38,173.42,173.04,173.29,2855.0,161.6312,161.6685,161.3142,161.5473,2855.0
2022-02-10 12:55:00,173.24,173.32,172.94,173.3,11374.0,161.5007,161.5752,161.221,161.5566,11374.0
2022-02-10 13:00:00,173.28,173.29,172.87,173.09,19678.0,161.538,161.5473,161.1557,161.3608,19678.0
2022-02-10 13:05:00,173.15,173.43,173.15,173.43,1339.0,161.4168,161.6778,161.4168,161.6778,1339.0
2022-02-10 13:10:00,173.42,173.55,173.32,173.43,3475.0,161.6685,161.7897,161.5752,161.6778,3475.0
2022-02-10 13:15:00,173.37,173.37,172.99,172.99,2783.0,161.6219,161.6219,161.2676,161.2676,2783.0
2022-02-10 13:20:00,173.09,173.24,173.04,173.23,3634.0,161.3608,161.5007,161.3142,161.4913,3634.0
2022-02-10 13:25:00,173.23,173.24,172.9,172.93,3130.0,161.4913,161.5007,161.1837,161.2117,3130.0
2022-02-10 13:30:00,172.9,173.02,172.8,172.8,4772.0,161.1837,161.2956,161.0905,161.0905,4772.0
2022-02-10 13:35:00,172.83,172.83,172.3,172.59,24535.0,161.1184,161.1184,160.6244,160.8947,24535.0
2022-02-10 13:40:00,172.54,172.71,172.43,172.44,5778.0,160.8481,161.0066,160.7456,160.7549,5778.0
2022-02-10 13:45:00,172.36,172.36,171.94,172.02,37546.0,160.6803,160.6803,160.2888,160.3633,37546.0
2022-02-10 13:50:00,172.17,172.36,171.97,172.34,8619.0,160.5032,160.6803,160.3167,160.6617,8619.0
2022-02-10 13:55:00,172.38,172.85,172.3,172.81,24501.0,160.6989,161.1371,160.6244,161.0998,24501.0
2022-02-10 14:00:00,172.75,172.82,172.41,172.49,4846.0,161.0439,161.1091,160.7269,160.8015,4846.0
2022-02-10 14:05:00,172.48,172.77,172.27,172.68,6641.0,160.7922,161.0625,160.5964,160.9786,6641.0
2022-02-10 14:10:00,172.73,172.74,172.54,172.63,5068.0,161.0252,161.0345,160.8481,160.932,5068.0
2022-02-10 14:15:00,172.57,172.65,172.39,172.39,5883.0,160.8761,160.9506,160.7083,160.7083,5883.0
2022-02-10 14:20:00,172.44,172.72,172.44,172.67,6041.0,160.7549,161.0159,160.7549,160.9693,6041.0
2022-02-10 14:25:00,172.72,173.01,172.66,172.93,18969.0,161.0159,161.2863,160.96,161.2117,18969.0
2022-02-10 14:30:00,172.95,173.09,172.85,172.93,4927.0,161.2303,161.3608,161.1371,161.2117,4927.0
2022-02-10 14:35:00,172.93,173.08,172.85,172.99,6053.0,161.2117,161.3515,161.1371,161.2676,6053.0
2022-02-10 14:40:00,172.99,173.11,172.9,172.91,13056.0,161.2676,161.3795,161.1837,161.193,13056.0
2022-02-10 14:45:00,172.99,173.16,172.85,172.85,4680.0,161.2676,161.4261,161.1371,161.1371,4680.0
2022-02-10 14:50:00,172.88,172.92,172.48,172.55,5003.0,161.1651,161.2023,160.7922,160.8574,5003.0
2022-02-10 14:55:00,172.58,172.79,172.58,172.7,3519.0,160.8854,161.0812,160.8854,160.9973,3519.0
2022-02-10 15:00:00,172.7,172.92,172.65,172.88,8128.0,160.9973,161.2023,160.9506,161.1651,8128.0
2022-02-10 15:05:00,172.92,172.98,172.84,172.89,27399.0,161.2023,161.2583,161.1278,161.1744,27399.0
2022-02-10 15:10:00,172.92,173.09,172.87,172.97,18539.0,161.2023,161.3608,161.1557,161.249,18539.0
2022-02-10 15:15:00,172.96,173.06,172.68,172.68,6993.0,161.2396,161.3329,160.9786,160.9786,6993.0
2022-02-10 15:20:00,172.7,172.76,172.47,172.67,6663.0,160.9973,161.0532,160.7828,160.9693,6663.0
2022-02-10 15:25:00,172.67,172.92,172.63,172.67,6025.0,160.9693,161.2023,160.932,160.9693,6025.0
2022-02-10 15:30:00,172.59,172.69,172.38,172.48,4452.0,160.8947,160.9879,160.6989,160.7922,4452.0
2022-02-10 15:35:00,172.49,172.8,172.44,172.63,8076.0,160.8015,161.0905,160.7549,160.932,8076.0
2022-02-10 15:40:00,172.62,172.74,172.37,172.44,6312.0,160.9227,161.0345,160.6896,160.7549,6312.0
2022-02-10 15:45:00,172.43,172.45,172.1,172.21,12486.0,160.7456,160.7642,160.4379,160.5405,12486.0
2022-02-10 15:50:00,172.12,172.38,171.99,172.23,16235.0,160.4566,160.6989,160.3354,160.5591,16235.0
2022-02-10 15:55:00,172.34,172.72,172.32,172.43,63598.0,160.6617,161.0159,160.643,160.7456,63598.0
2022-02-11 09:30:00,171.69,171.77,170.89,171.19,21204.0,160.0557,160.1303,159.3099,159.5896,21204.0
2022-02-11 09:35:00,171.19,171.46,170.93,171.05,6737.0,159.5896,159.8413,159.3472,159.4591,6737.0
2022-02-11 09:40:00,171.21,171.55,171.18,171.54,7144.0,159.6082,159.9252,159.5803,159.9159,7144.0
2022-02-11 09:45:00,171.85,172.33,171.85,172.23,4083.0,160.2049,160.6523,160.2049,160.5591,4083.0
2022-02-11 09:50:00,172.26,172.44,172.17,172.41,4913.0,160.5871,160.7549,160.5032,160.7269,4913.0
2022-02-11 09:55:00,172.32,172.5,172.19,172.19,6110.0,160.643,160.8108,160.5218,160.5218,6110.0
2022-02-11 10:00:00,172.34,173.08,172.33,173.06,5743.0,160.6617,161.3515,160.6523,161.3329,5743.0
2022-02-11 10:05:00,173.06,173.34,173.0,173.21,3994.0,161.3329,161.5939,161.2769,161.4727,3994.0
2022-02-11 10:10:00,173.21,173.37,172.95,173.18,3397.0,161.4727,161.6219,161.2303,161.4447,3397.0
2022-02-11 10:15:00,173.17,173.33,173.03,173.26,3007.0,161.4354,161.5846,161.3049,161.5193,3007.0
2022-02-11 10:20:00,173.28,173.5,173.27,173.28,3058.0,161.538,161.743,161.5286,161.538,3058.0
2022-02-11 10:25:00,173.27,173.59,173.2,173.5,5574.0,161.5286,161.8269,161.4634,161.743,5574.0
2022-02-11 10:30:00,173.53,173.61,173.16,173.23,4464.0,161.771,161.8456,161.4261,161.4913,4464.0
2022-02-11 10:35:00,173.25,173.51,173.24,173.4,8058.0,161.51,161.7524,161.5007,161.6498,8058.0
2022-02-11 10:40:00,173.4,173.48,173.16,173.17,2709.0,161.6498,161.7244,161.4261,161.4354,2709.0
2022-02-11 10:45:00,173.23,173.74,173.21,173.44,3062.0,161.4913,161.9668,161.4727,161.6871,3062.0
2022-02-11 10:50:00,173.41,173.64,173.28,173.61,2346.0,161.6591,161.8736,161.538,161.8456,2346.0
2022-02-11 10:55:00,173.58,173.8,173.5,173.61,5358.0,161.8176,162.0227,161.743,161.8456,5358.0
2022-02-11 11:00:00,173.59,173.95,173.59,173.8,16825.0,161.8269,162.1626,161.8269,162.0227,16825.0
2022-02-11 11:05:00,173.79,173.82,173.52,173.52,2219.0,162.0134,162.0414,161.7617,161.7617,2219.0
2022-02-11 11:10:00,173.56,173.63,173.43,173.63,4770.0,161.799,161.8642,161.6778,161.8642,4770.0
2022-02-11 11:15:00,173.69,173.8,173.52,173.67,4493.0,161.9202,162.0227,161.7617,161.9015,4493.0
2022-02-11 11:20:00,173.72,173.92,173.72,173.76,2836.0,161.9481,162.1346,161.9481,161.9854,2836.0
2022-02-11 11:25:00,173.74,173.74,173.4,173.43,3947.0,161.9668,161.9668,161.6498,161.6778,3947.0
2022-02-11 11:30:00,173.47,173.56,173.25,173.3,4492.0,161.7151,161.799,161.51,161.5566,4492.0
2022-02-11 11:35:00,173.36,173.39,173.1,173.14,3665.0,161.6125,161.6405,161.3702,161.4074,3665.0
2022-02-11 11:40:00,173.19,173.29,173.06,173.08,9576.0,161.4541,161.5473,161.3329,161.3515,9576.0
2022-02-11 11:45:00,173.16,173.18,172.97,172.97,4350.0,161.4261,161.4447,161.249,161.249,4350.0
2022-02-11 11:50:00,172.93,173.07,172.93,172.99,3620.0,161.2117,161.3422,161.2117,161.2676,3620.0
2022-02-11 11:55:00,173.1,173.23,173.1,173.16,3175.0,161.3702,161.4913,161.3702,161.4261,3175.0
2022-02-11 12:00:00,173.12,173.14,172.99,172.99,3594.0,161.3888,161.4074,161.2676,161.2676,3594.0
2022-02-11 12:05:00,173.03,173.05,172.94,173.01,2609.0,161.3049,161.3235,161.221,161.2863,2609.0
2022-02-11 12:10:00,172.99,173.22,172.95,173.06,2855.0,161.2676,161.482,161.2303,161.3329,2855.0
2022-02-11 12:15:00,173.03,173.04,172.74,172.82,2219.0,161.3049,161.3142,161.0345,161.1091,2219.0
2022-02-11 12:20:00,172.84,172.88,172.79,172.88,1951.0,161.1278,161.1651,161.0812,161.1651,1951.0
2022-02-11 12:25:00,172.91,172.99,172.89,172.92,1942.0,161.193,161.2676,161.1744,161.2023,1942.0
2022-02-11 12:30:00,172.96,173.06,172.94,172.94,2960.0,161.2396,161.3329,161.221,161.221,2960.0
2022-02-11 12:35:00,172.95,173.1,172.88,172.88,2426.0,161.2303,161.3702,161.1651,161.1651,2426.0
2022-02-11 12:40:00,173.01,173.04,172.88,172.9,1748.0,161.2863,161.3142,161.1651,161.1837,1748.0
2022-02-11 12:45:00,172.87,172.93,172.74,172.87,2247.0,161.1557,161.2117,161.0345,161.1557,2247.0
2022-02-11 12:50:00,172.78,172.86,172.74,172.76,2270.0,161.0718,161.1464,161.0345,161.0532,2270.0
2022-02-11 12:55:00,172.82,172.98,172.76,172.95,2567.0,161.1091,161.2583,161.0532,161.2303,2567.0
2022-02-11 13:00:00,172.94,173.0,172.84,172.91,2978.0,161.221,161.2769,161.1278,161.193,2978.0
2022-02-11 13:05:00,172.95,173.25,172.91,173.24,5398.0,161.2303,161.51,161.193,161.5007,5398.0
2022-02-11 13:10:00,173.12,173.12,172.92,172.98,1968.0,161.3888,161.3888,161.2023,161.2583,1968.0
2022-02-11 13:15:00,172.98,173.0,172.78,172.81,5306.0,161.2583,161.2769,161.0718,161.0998,5306.0
2022-02-11 13:20:00,172.88,172.96,172.77,172.78,2418.0,161.1651,161.2396,161.0625,161.0718,2418.0
2022-02-11 13:25:00,172.88,172.89,172.61,172.61,2820.0,161.1651,161.1744,160.9134,160.9134,2820.0
2022-02-11 13:30:00,172.56,172.57,172.25,172.39,4730.0,160.8667,160.8761,160.5778,160.7083,4730.0
2022-02-11 13:35:00,172.29,172.42,171.87,171.89,11901.0,160.615,160.7362,160.2235,160.2421,11901.0
2022-02-11 13:40:00,171.82,172.11,171.71,171.76,15489.0,160.1769,160.4472,160.0743,160.121,15489.0
2022-02-11 13:45:00,171.68,171.76,171.27,171.64,10978.0,160.0464,160.121,159.6642,160.0091,10978.0
2022-02-11 13:50:00,171.68,172.02,171.48,172.01,10391.0,160.0464,160.3633,159.8599,160.354,10391.0
2022-02-11 13:55:00,171.94,171.95,171.41,171.59,5850.0,160.2888,160.2981,159.7947,159.9625,5850.0
2022-02-11 14:00:00,171.55,171.8,171.19,171.73,7075.0,159.9252,160.1582,159.5896,160.093,7075.0
2022-02-11 14:05:00,171.77,172.2,171.45,171.88,8073.0,160.1303,160.5311,159.832,160.2328,8073.0
2022-02-11 14:10:00,171.95,172.46,171.9,172.46,6239.0,160.2981,160.7735,160.2515,160.7735,6239.0
2022-02-11 14:15:00,172.46,173.17,172.38,173.02,43787.0,160.7735,161.4354,160.6989,161.2956,43787.0
2022-02-11 14:20:00,173.0,173.4,172.84,172.84,25478.0,161.2769,161.6498,161.1278,161.1278,25478.0
2022-02-11 14:25:00,172.77,172.77,172.38,172.44,8497.0,161.0625,161.0625,160.6989,160.7549,8497.0
2022-02-11 14:30:00,172.37,172.93,172.27,172.9,8657.0,160.6896,161.2117,160.5964,161.1837,8657.0
2022-02-11 14:35:00,172.9,172.9,172.57,172.75,5711.0,161.1837,161.1837,160.8761,161.0439,5711.0
2022-02-11 14:40:00,172.78,172.78,172.3,172.3,7515.0,161.0718,161.0718,160.6244,160.6244,7515.0
2022-02-11 14:45:00,172.24,172.31,172.09,172.24,3529.0,160.5684,160.6337,160.4286,160.5684,3529.0
2022-02-11 14:50:00,172.18,172.19,171.88,172.11,5757.0,160.5125,160.5218,160.2328,160.4472,5757.0
2022-02-11 14:55:00,172.2,172.38,172.11,172.3,7957.0,160.5311,160.6989,160.4472,160.6244,7957.0
2022-02-11 15:00:00,172.41,172.9,172.35,172.74,7397.0,160.7269,161.1837,160.671,161.0345,7397.0
2022-02-11 15:05:00,172.76,172.77,172.1,172.18,6598.0,161.0532,161.0625,160.4379,160.5125,6598.0
2022-02-11 15:10:00,172.11,172.37,172.01,172.27,6857.0,160.4472,160.6896,160.354,160.5964,6857.0
2022-02-11 15:15:00,172.34,172.57,172.03,172.03,9316.0,160.6617,160.8761,160.3727,160.3727,9316.0
2022-02-11 15:20:00,172.0,172.31,171.95,171.99,7371.0,160.3447,160.6337,160.2981,160.3354,7371.0
2022-02-11 15:25:00,172.12,172.32,172.04,172.28,9624.0,160.4566,160.643,160.382,160.6057,9624.0
2022-02-11 15:30:00,172.27,172.37,171.77,172.18,9827.0,160.5964,160.6896,160.1303,160.5125,9827.0
2022-02-11 15:35:00,172.15,172.16,171.8,171.86,11173.0,160.4845,160.4938,160.1582,160.2142,11173.0
2022-02-11 15:40:00,171.87,171.88,171.23,171.61,19704.0,160.2235,160.2328,159.6269,159.9811,19704.0
2022-02-11 15:45:00,171.64,172.28,171.59,172.28,17339.0,160.0091,160.6057,159.9625,160.6057,17339.0
2022-02-11 15:50:00,172.29,172.35,171.68,171.83,24979.0,160.615,160.671,160.0464,160.1862,24979.0
2022-02-11 15:55:00,171.88,172.23,171.73,171.76,83442.0,160.2328,160.5591,160.093,160.121,83442.0
2022-02-14 09:30:00,172.71,173.39,172.53,172.67,32682.0,161.0066,161.6405,160.8388,160.9693,32682.0
2022-02-14 09:35:00,172.61,172.61,171.78,171.79,3276.0,160.9134,160.9134,160.1396,160.1489,3276.0
2022-02-14 09:40:00,171.94,172.39,171.92,172.14,2690.0,160.2888,160.7083,160.2701,160.4752,2690.0
2022-02-14 09:45:00,171.94,171.95,171.09,171.29,5624.0,160.2888,160.2981,159.4964,159.6828,5624.0
2022-02-14 09:50:00,171.22,171.39,171.12,171.28,4647.0,159.6175,159.776,159.5243,159.6735,4647.0
2022-02-14 09:55:00,171.05,171.16,170.75,170.82,3780.0,159.4591,159.5616,159.1794,159.2447,3780.0
2022-02-14 10:00:00,170.81,170.81,170.14,170.27,8683.0,159.2353,159.2353,158.6107,158.7319,8683.0
2022-02-14 10:05:00,170.2,170.31,170.06,170.23,4532.0,158.6667,158.7692,158.5362,158.6946,4532.0
2022-02-14 10:10:00,170.18,170.72,170.17,170.25,11898.0,158.648,159.1514,158.6387,158.7133,11898.0
2022-02-14 10:15:00,170.32,170.34,169.7,169.8,11818.0,158.7785,158.7972,158.2005,158.2938,11818.0
2022-02-14 10:20:00,169.81,170.15,169.77,170.15,6407.0,158.3031,158.6201,158.2658,158.6201,6407.0
2022-02-14 10:25:00,170.22,170.28,170.06,170.12,6441.0,158.6853,158.7412,158.5362,158.5921,6441.0
2022-02-14 10:30:00,170.11,170.19,169.82,170.05,7404.0,158.5828,158.6573,158.3124,158.5268,7404.0
2022-02-14 10:35:00,170.0,170.15,169.87,170.15,5771.0,158.4802,158.6201,158.359,158.6201,5771.0
2022-02-14 10:40:00,170.2,170.25,170.09,170.12,6514.0,158.6667,158.7133,158.5641,158.5921,6514.0
2022-02-14 10:45:00,170.02,170.24,169.74,169.83,6764.0,158.4989,158.704,158.2378,158.3217,6764.0
2022-02-14 10:50:00,169.84,169.85,169.42,169.5,6121.0,158.3311,158.3404,157.9395,158.0141,6121.0
2022-02-14 10:55:00,169.5,169.71,169.12,169.21,11901.0,158.0141,158.2099,157.6599,157.7438,11901.0
2022-02-14 11:00:00,169.23,169.49,169.09,169.38,6312.0,157.7624,158.0048,157.6319,157.9022,6312.0
2022-02-14 11:05:00,169.37,169.37,169.08,169.2,11884.0,157.8929,157.8929,157.6226,157.7344,11884.0
2022-02-14 11:10:00,169.24,169.24,168.8,168.81,4854.0,157.7717,157.7717,157.3615,157.3709,4854.0
2022-02-14 11:15:00,168.84,169.29,168.8,169.15,7505.0,157.3988,157.8183,157.3615,157.6878,7505.0
2022-02-14 11:20:00,169.08,169.21,168.99,169.14,7447.0,157.6226,157.7438,157.5387,157.6785,7447.0
2022-02-14 11:25:00,169.19,169.4,169.0,169.35,7705.0,157.7251,157.9209,157.548,157.8743,7705.0
2022-02-14 11:30:00,169.39,169.81,169.21,169.81,8864.0,157.9116,158.3031,157.7438,158.3031,8864.0
2022-02-14 11:35:00,169.84,169.95,169.69,169.7,2730.0,158.3311,158.4336,158.1912,158.2005,2730.0
2022-02-14 11:40:00,169.76,169.92,169.76,169.92,2430.0,158.2565,158.4056,158.2565,158.4056,2430.0
2022-02-14 11:45:00,169.94,170.06,169.92,170.04,3797.0,158.4243,158.5362,158.4056,158.5175,3797.0
2022-02-14 11:50:00,170.01,170.06,169.75,169.81,3380.0,158.4895,158.5362,158.2472,158.3031,3380.0
2022-02-14 11:55:00,169.82,170.04,169.78,169.96,4029.0,158.3124,158.5175,158.2751,158.4429,4029.0
2022-02-14 12:00:00,169.99,170.01,169.73,169.77,4476.0,158.4709,158.4895,158.2285,158.2658,4476.0
2022-02-14 12:05:00,169.76,169.78,169.65,169.7,3187.0,158.2565,158.2751,158.1539,158.2005,3187.0
2022-02-14 12:10:00,169.66,169.68,169.43,169.5,4095.0,158.1633,158.1819,157.9488,158.0141,4095.0
2022-02-14 12:15:00,169.53,169.89,169.51,169.88,7084.0,158.0421,158.3777,158.0234,158.3684,7084.0
2022-02-14 12:20:00,169.89,170.14,169.89,170.14,7694.0,158.3777,158.6107,158.3777,158.6107,7694.0
2022-02-14 12:25:00,170.19,170.41,170.16,170.32,10065.0,158.6573,158.8624,158.6294,158.7785,10065.0
2022-02-14 12:30:00,170.31,170.48,170.25,170.32,8800.0,158.7692,158.9277,158.7133,158.7785,8800.0
2022-02-14 12:35:00,170.3,170.51,170.19,170.47,6949.0,158.7599,158.9557,158.6573,158.9184,6949.0
2022-02-14 12:40:00,170.49,170.77,170.47,170.72,5456.0,158.937,159.198,158.9184,159.1514,5456.0
2022-02-14 12:45:00,170.7,170.84,170.58,170.84,7857.0,159.1328,159.2633,159.0209,159.2633,7857.0
2022-02-14 12:50:00,170.74,170.84,170.69,170.84,7365.0,159.1701,159.2633,159.1235,159.2633,7365.0
2022-02-14 12:55:00,170.81,170.92,170.74,170.82,6205.0,159.2353,159.3379,159.1701,159.2447,6205.0
2022-02-14 13:00:00,170.85,171.0,170.82,170.99,8885.0,159.2726,159.4125,159.2447,159.4031,8885.0
2022-02-14 13:05:00,171.0,171.17,170.99,171.03,6591.0,159.4125,159.5709,159.4031,159.4404,6591.0
2022-02-14 13:10:00,171.05,171.05,170.85,170.9,5814.0,159.4591,159.4591,159.2726,159.3192,5814.0
2022-02-14 13:15:00,170.95,171.0,170.85,170.91,7302.0,159.3658,159.4125,159.2726,159.3286,7302.0
2022-02-14 13:20:00,170.94,170.99,170.69,170.72,7816.0,159.3565,159.4031,159.1235,159.1514,7816.0
2022-02-14 13:25:00,170.72,170.93,170.71,170.93,4113.0,159.1514,159.3472,159.1421,159.3472,4113.0
2022-02-14 13:30:00,170.92,170.92,170.47,170.59,7171.0,159.3379,159.3379,158.9184,159.0302,7171.0
2022-02-14 13:35:00,170.64,170.82,170.64,170.78,6297.0,159.0769,159.2447,159.0769,159.2074,6297.0
2022-02-14 13:40:00,170.77,170.82,170.62,170.69,7677.0,159.198,159.2447,159.0582,159.1235,7677.0
2022-02-14 13:45:00,170.72,170.78,170.32,170.38,9754.0,159.1514,159.2074,158.7785,158.8345,9754.0
2022-02-14 13:50:00,170.41,170.41,169.89,169.94,15196.0,158.8624,158.8624,158.3777,158.4243,15196.0
2022-02-14 13:55:00,169.96,170.1,169.83,170.02,8373.0,158.4429,158.5734,158.3217,158.4989,8373.0
2022-02-14 14:00:00,169.99,170.28,169.89,170.22,6380.0,158.4709,158.7412,158.3777,158.6853,6380.0
2022-02-14 14:05:00,170.17,170.3,169.96,170.11,11056.0,158.6387,158.7599,158.4429,158.5828,11056.0
2022-02-14 14:10:00,170.16,170.38,170.1,170.32,9287.0,158.6294,158.8345,158.5734,158.7785,9287.0
2022-02-14 14:15:00,170.29,170.32,170.11,170.18,10442.0,158.7506,158.7785,158.5828,158.648,10442.0
2022-02-14 14:20:00,170.2,170.34,170.15,170.18,14299.0,158.6667,158.7972,158.6201,158.648,14299.0
2022-02-14 14:25:00,170.22,170.92,170.17,170.4,20197.0,158.6853,159.3379,158.6387,158.8531,20197.0
2022-02-14 14:30:00,170.28,170.74,170.2,170.71,12766.0,158.7412,159.1701,158.6667,159.1421,12766.0
2022-02-14 14:35:00,170.75,170.75,170.44,170.63,12028.0,159.1794,159.1794,158.8904,159.0675,12028.0
2022-02-14 14:40:00,170.64,170.85,170.35,170.54,13078.0,159.0769,159.2726,158.8065,158.9836,13078.0
2022-02-14 14:45:00,170.54,170.78,170.37,170.56,11136.0,158.9836,159.2074,158.8251,159.0023,11136.0
2022-02-14 14:50:00,170.55,171.1,170.54,170.79,11572.0,158.9929,159.5057,158.9836,159.2167,11572.0
2022-02-14 14:55:00,170.78,171.17,170.72,171.13,12845.0,159.2074,159.5709,159.1514,159.5336,12845.0
2022-02-14 15:00:00,171.16,171.16,170.74,170.8,10533.0,159.5616,159.5616,159.1701,159.226,10533.0
2022-02-14 15:05:00,170.71,170.88,170.38,170.72,9909.0,159.1421,159.3006,158.8345,159.1514,9909.0
2022-02-14 15:10:00,170.76,170.86,170.51,170.84,9218.0,159.1887,159.2819,158.9557,159.2633,9218.0
2022-02-14 15:15:00,170.83,170.92,170.57,170.59,7660.0,159.254,159.3379,159.0116,159.0302,7660.0
2022-02-14 15:20:00,170.56,171.08,170.43,170.93,15954.0,159.0023,159.487,158.8811,159.3472,15954.0
2022-02-14 15:25:00,170.86,170.97,170.61,170.67,7715.0,159.2819,159.3845,159.0489,159.1048,7715.0
2022-02-14 15:30:00,170.55,170.97,170.54,170.92,9722.0,158.9929,159.3845,158.9836,159.3379,9722.0
2022-02-14 15:35:00,170.88,170.97,170.67,170.73,11309.0,159.3006,159.3845,159.1048,159.1608,11309.0
2022-02-14 15:40:00,170.72,170.97,170.65,170.95,15557.0,159.1514,159.3845,159.0862,159.3658,15557.0
2022-02-14 15:45:00,170.93,171.33,170.62,171.16,29360.0,159.3472,159.7201,159.0582,159.5616,29360.0
2022-02-14 15:50:00,171.13,171.15,170.69,170.99,30320.0,159.5336,159.5523,159.1235,159.4031,30320.0
2022-02-14 15:55:00,170.96,171.27,170.71,170.79,99697.0,159.3752,159.6642,159.1421,159.2167,99697.0
2022-02-15 09:30:00,171.23,172.27,171.23,172.27,20164.0,159.6269,160.5964,159.6269,160.5964,20164.0
2022-02-15 09:35:00,172.41,172.57,172.15,172.26,5361.0,160.7269,160.8761,160.4845,160.5871,5361.0
2022-02-15 09:40:00,172.25,172.43,172.09,172.28,4791.0,160.5778,160.7456,160.4286,160.6057,4791.0
2022-02-15 09:45:00,172.46,172.57,172.09,172.1,8527.0,160.7735,160.8761,160.4286,160.4379,8527.0
2022-02-15 09:50:00,172.09,172.12,171.3,171.55,7770.0,160.4286,160.4566,159.6921,159.9252,7770.0
2022-02-15 09:55:00,171.67,171.67,170.77,170.94,7963.0,160.0371,160.0371,159.198,159.3565,7963.0
2022-02-15 10:00:00,170.84,171.33,170.84,171.08,7320.0,159.2633,159.7201,159.2633,159.487,7320.0
2022-02-15 10:05:00,171.16,171.2,170.83,171.15,10437.0,159.5616,159.5989,159.254,159.5523,10437.0
2022-02-15 10:10:00,171.21,171.71,171.11,171.62,11524.0,159.6082,160.0743,159.515,159.9904,11524.0
2022-02-15 10:15:00,171.66,172.22,171.66,172.22,11423.0,160.0277,160.5498,160.0277,160.5498,11423.0
2022-02-15 10:20:00,172.2,172.35,172.13,172.33,9437.0,160.5311,160.671,160.4659,160.6523,9437.0
2022-02-15 10:25:00,172.32,172.32,171.72,172.08,6971.0,160.643,160.643,160.0837,160.4193,6971.0
2022-02-15 10:30:00,172.09,172.35,171.97,172.31,7168.0,160.4286,160.671,160.3167,160.6337,7168.0
2022-02-15 10:35:00,172.33,172.37,172.17,172.26,7507.0,160.6523,160.6896,160.5032,160.5871,7507.0
2022-02-15 10:40:00,172.28,172.28,171.9,171.96,7064.0,160.6057,160.6057,160.2515,160.3074,7064.0
2022-02-15 10:45:00,171.97,172.19,171.96,172.12,6613.0,160.3167,160.5218,160.3074,160.4566,6613.0
2022-02-15 10:50:00,172.03,172.2,171.99,172.03,10390.0,160.3727,160.5311,160.3354,160.3727,10390.0
2022-02-15 10:55:00,172.01,172.2,171.91,172.13,14002.0,160.354,160.5311,160.2608,160.4659,14002.0
2022-02-15 11:00:00,172.13,172.32,172.02,172.2,8625.0,160.4659,160.643,160.3633,160.5311,8625.0
2022-02-15 11:05:00,172.2,172.22,171.9,171.9,10506.0,160.5311,160.5498,160.2515,160.2515,10506.0
2022-02-15 11:10:00,171.85,171.95,171.68,171.95,3664.0,160.2049,160.2981,160.0464,160.2981,3664.0
2022-02-15 11:15:00,171.96,171.96,171.75,171.83,4880.0,160.3074,160.3074,160.1116,160.1862,4880.0
2022-02-15 11:20:00,171.86,171.93,171.71,171.78,6850.0,160.2142,160.2794,160.0743,160.1396,6850.0
2022-02-15 11:25:00,171.68,171.7,171.37,171.51,6218.0,160.0464,160.065,159.7574,159.8879,6218.0
2022-02-15 11:30:00,171.62,171.79,171.49,171.79,4943.0,159.9904,160.1489,159.8693,160.1489,4943.0
2022-02-15 11:35:00,171.82,171.82,171.62,171.62,1928.0,160.1769,160.1769,159.9904,159.9904,1928.0
2022-02-15 11:40:00,171.64,171.74,171.51,171.55,3998.0,160.0091,160.1023,159.8879,159.9252,3998.0
2022-02-15 11:45:00,171.58,171.66,171.47,171.57,5713.0,159.9532,160.0277,159.8506,159.9438,5713.0
2022-02-15 11:50:00,171.6,171.65,171.34,171.38,3928.0,159.9718,160.0184,159.7294,159.7667,3928.0
2022-02-15 11:55:00,171.44,171.67,171.43,171.6,3835.0,159.8226,160.0371,159.8133,159.9718,3835.0
2022-02-15 12:00:00,171.68,171.74,171.62,171.63,2415.0,160.0464,160.1023,159.9904,159.9998,2415.0
2022-02-15 12:05:00,171.69,171.77,171.62,171.7,3664.0,160.0557,160.1303,159.9904,160.065,3664.0
2022-02-15 12:10:00,171.69,171.78,171.65,171.71,4161.0,160.0557,160.1396,160.0184,160.0743,4161.0
2022-02-15 12:15:00,171.65,171.73,171.6,171.63,3140.0,160.0184,160.093,159.9718,159.9998,3140.0
2022-02-15 12:20:00,171.58,171.75,171.54,171.63,4805.0,159.9532,160.1116,159.9159,159.9998,4805.0
2022-02-15 12:25:00,171.64,172.0,171.58,171.9,5652.0,160.0091,160.3447,159.9532,160.2515,5652.0
2022-02-15 12:30:00,171.85,172.06,171.83,171.87,4287.0,160.2049,160.4006,160.1862,160.2235,4287.0
2022-02-15 12:35:00,171.94,172.12,171.93,172.12,5741.0,160.2888,160.4566,160.2794,160.4566,5741.0
2022-02-15 12:40:00,172.08,172.12,171.96,171.98,5966.0,160.4193,160.4566,160.3074,160.326,5966.0
2022-02-15 12:45:00,171.97,172.01,171.85,171.85,3996.0,160.3167,160.354,160.2049,160.2049,3996.0
2022-02-15 12:50:00,171.8,171.88,171.79,171.84,2912.0,160.1582,160.2328,160.1489,160.1955,2912.0
2022-02-15 12:55:00,171.9,171.9,171.77,171.77,2803.0,160.2515,160.2515,160.1303,160.1303,2803.0
2022-02-15 13:00:00,171.82,171.93,171.74,171.77,3552.0,160.1769,160.2794,160.1023,160.1303,3552.0
2022-02-15 13:05:00,171.73,171.83,171.63,171.75,3227.0,160.093,160.1862,159.9998,160.1116,3227.0
2022-02-15 13:10:00,171.75,171.8,171.68,171.71,3684.0,160.1116,160.1582,160.0464,160.0743,3684.0
2022-02-15 13:15:00,171.68,171.76,171.66,171.74,3503.0,160.0464,160.121,160.0277,160.1023,3503.0
2022-02-15 13:20:00,171.77,171.99,171.73,171.73,3714.0,160.1303,160.3354,160.093,160.093,3714.0
2022-02-15 13:25:00,171.73,171.93,171.73,171.93,2720.0,160.093,160.2794,160.093,160.2794,2720.0
2022-02-15 13:30:00,171.9,171.96,171.78,171.8,4088.0,160.2515,160.3074,160.1396,160.1582,4088.0
2022-02-15 13:35:00,171.84,171.86,171.76,171.82,3427.0,160.1955,160.2142,160.121,160.1769,3427.0
2022-02-15 13:40:00,171.8,171.94,171.79,171.88,3555.0,160.1582,160.2888,160.1489,160.2328,3555.0
2022-02-15 13:45:00,171.9,171.93,171.68,171.73,7584.0,160.2515,160.2794,160.0464,160.093,7584.0
2022-02-15 13:50:00,171.75,171.8,171.61,171.74,9421.0,160.1116,160.1582,159.9811,160.1023,9421.0
2022-02-15 13:55:00,171.71,171.82,171.66,171.73,3901.0,160.0743,160.1769,160.0277,160.093,3901.0
2022-02-15 14:00:00,171.73,171.74,171.63,171.72,4990.0,160.093,160.1023,159.9998,160.0837,4990.0
2022-02-15 14:05:00,171.75,171.75,171.47,171.47,6440.0,160.1116,160.1116,159.8506,159.8506,6440.0
2022-02-15 14:10:00,171.46,171.54,171.35,171.53,5707.0,159.8413,159.9159,159.7387,159.9065,5707.0
2022-02-15 14:15:00,171.55,171.59,171.45,171.52,6503.0,159.9252,159.9625,159.832,159.8972,6503.0
2022-02-15 14:20:00,171.51,171.54,171.41,171.49,5206.0,159.8879,159.9159,159.7947,159.8693,5206.0
2022-02-15 14:25:00,171.46,171.55,171.4,171.4,6772.0,159.8413,159.9252,159.7853,159.7853,6772.0
2022-02-15 14:30:00,171.41,171.47,171.31,171.31,9608.0,159.7947,159.8506,159.7014,159.7014,9608.0
2022-02-15 14:35:00,171.35,171.43,171.26,171.28,11258.0,159.7387,159.8133,159.6548,159.6735,11258.0
2022-02-15 14:40:00,171.31,171.46,171.15,171.35,9196.0,159.7014,159.8413,159.5523,159.7387,9196.0
2022-02-15 14:45:00,171.37,171.41,171.08,171.13,9420.0,159.7574,159.7947,159.487,159.5336,9420.0
2022-02-15 14:50:00,171.12,171.21,171.01,171.07,8673.0,159.5243,159.6082,159.4218,159.4777,8673.0
2022-02-15 14:55:00,171.03,171.28,171.0,171.15,10005.0,159.4404,159.6735,159.4125,159.5523,10005.0
2022-02-15 15:00:00,171.11,171.25,171.11,171.23,4128.0,159.515,159.6455,159.515,159.6269,4128.0
2022-02-15 15:05:00,171.25,171.29,171.17,171.19,7980.0,159.6455,159.6828,159.5709,159.5896,7980.0
2022-02-15 15:10:00,171.24,171.36,171.22,171.35,6774.0,159.6362,159.7481,159.6175,159.7387,6774.0
2022-02-15 15:15:00,171.37,171.44,171.29,171.43,9062.0,159.7574,159.8226,159.6828,159.8133,9062.0
2022-02-15 15:20:00,171.45,171.48,171.21,171.34,10361.0,159.832,159.8599,159.6082,159.7294,10361.0
2022-02-15 15:25:00,171.34,171.43,171.28,171.43,6473.0,159.7294,159.8133,159.6735,159.8133,6473.0
2022-02-15 15:30:00,171.43,171.46,171.19,171.27,10808.0,159.8133,159.8413,159.5896,159.6642,10808.0
2022-02-15 15:35:00,171.25,171.37,171.01,171.01,17341.0,159.6455,159.7574,159.4218,159.4218,17341.0
2022-02-15 15:40:00,171.04,171.3,170.93,171.3,18490.0,159.4497,159.6921,159.3472,159.6921,18490.0
2022-02-15 15:45:00,171.26,171.41,171.02,171.3,22323.0,159.6548,159.7947,159.4311,159.6921,22323.0
2022-02-15 15:50:00,171.33,171.84,171.33,171.48,41790.0,159.7201,160.1955,159.7201,159.8599,41790.0
2022-02-15 15:55:00,171.48,171.74,171.37,171.67,61820.0,159.8599,160.1023,159.7574,160.0371,61820.0
2022-02-16 09:30:00,170.9,171.91,170.83,171.69,17909.0,159.3192,160.2608,159.254,160.0557,17909.0
2022-02-16 09:35:00,171.67,172.57,171.61,172.53,9483.0,160.0371,160.8761,159.9811,160.8388,9483.0
2022-02-16 09:40:00,172.67,173.17,172.66,172.96,9546.0,160.9693,161.4354,160.96,161.2396,9546.0
2022-02-16 09:45:00,172.93,173.18,172.74,172.74,7709.0,161.2117,161.4447,161.0345,161.0345,7709.0
2022-02-16 09:50:00,172.58,172.72,172.24,172.32,8469.0,160.8854,161.0159,160.5684,160.643,8469.0
2022-02-16 09:55:00,172.35,172.35,171.83,172.08,3608.0,160.671,160.671,160.1862,160.4193,3608.0
2022-02-16 10:00:00,172.04,172.33,172.04,172.32,6978.0,160.382,160.6523,160.382,160.643,6978.0
2022-02-16 10:05:00,172.43,172.51,172.18,172.21,6017.0,160.7456,160.8201,160.5125,160.5405,6017.0
2022-02-16 10:10:00,172.15,172.66,172.14,172.59,10875.0,160.4845,160.96,160.4752,160.8947,10875.0
2022-02-16 10:15:00,172.51,172.58,172.32,172.34,3462.0,160.8201,160.8854,160.643,160.6617,3462.0
2022-02-16 10:20:00,172.2,172.35,172.19,172.25,2302.0,160.5311,160.671,160.5218,160.5778,2302.0
2022-02-16 10:25:00,172.39,172.48,172.33,172.47,3434.0,160.7083,160.7922,160.6523,160.7828,3434.0
2022-02-16 10:30:00,172.38,172.57,172.31,172.43,8416.0,160.6989,160.8761,160.6337,160.7456,8416.0
2022-02-16 10:35:00,172.48,172.64,172.21,172.24,3130.0,160.7922,160.9413,160.5405,160.5684,3130.0
2022-02-16 10:40:00,172.19,172.24,172.04,172.14,4322.0,160.5218,160.5684,160.382,160.4752,4322.0
2022-02-16 10:45:00,172.04,172.12,171.89,171.89,4010.0,160.382,160.4566,160.2421,160.2421,4010.0
2022-02-16 10:50:00,171.99,171.99,171.73,171.73,2983.0,160.3354,160.3354,160.093,160.093,2983.0
2022-02-16 10:55:00,171.7,171.86,171.65,171.86,3365.0,160.065,160.2142,160.0184,160.2142,3365.0
2022-02-16 11:00:00,171.86,171.93,171.8,171.93,5920.0,160.2142,160.2794,160.1582,160.2794,5920.0
2022-02-16 11:05:00,171.92,171.97,171.64,171.68,5228.0,160.2701,160.3167,160.0091,160.0464,5228.0
2022-02-16 11:10:00,171.63,171.71,171.51,171.7,3082.0,159.9998,160.0743,159.8879,160.065,3082.0
2022-02-16 11:15:00,171.74,171.92,171.61,171.61,12401.0,160.1023,160.2701,159.9811,159.9811,12401.0
2022-02-16 11:20:00,171.66,171.86,171.62,171.86,1601.0,160.0277,160.2142,159.9904,160.2142,1601.0
2022-02-16 11:25:00,171.98,172.18,171.97,172.18,3683.0,160.326,160.5125,160.3167,160.5125,3683.0
2022-02-16 11:30:00,172.1,172.19,172.0,172.01,2593.0,160.4379,160.5218,160.3447,160.354,2593.0
2022-02-16 11:35:00,171.97,172.03,171.91,171.91,1615.0,160.3167,160.3727,160.2608,160.2608,1615.0
2022-02-16 11:40:00,171.97,171.99,171.78,171.94,2408.0,160.3167,160.3354,160.1396,160.2888,2408.0
2022-02-16 11:45:00,171.89,171.96,171.79,171.96,2601.0,160.2421,160.3074,160.1489,160.3074,2601.0
2022-02-16 11:50:00,171.91,172.0,171.87,171.88,3323.0,160.2608,160.3447,160.2235,160.2328,3323.0
2022-02-16 11:55:00,171.93,172.03,171.75,171.8,4209.0,160.2794,160.3727,160.1116,160.1582,4209.0
2022-02-16 12:00:00,171.78,171.84,171.66,171.7,4768.0,160.1396,160.1955,160.0277,160.065,4768.0
2022-02-16 12:05:00,171.74,171.86,171.66,171.78,2728.0,160.1023,160.2142,160.0277,160.1396,2728.0
2022-02-16 12:10:00,171.91,171.91,171.8,171.89,1202.0,160.2608,160.2608,160.1582,160.2421,1202.0
2022-02-16 12:15:00,171.9,172.18,171.89,172.0,6229.0,160.2515,160.5125,160.2421,160.3447,6229.0
2022-02-16 12:20:00,172.06,172.23,172.01,172.22,13320.0,160.4006,160.5591,160.354,160.5498,13320.0
2022-02-16 12:25:00,172.25,172.41,172.14,172.18,5410.0,160.5778,160.7269,160.4752,160.5125,5410.0
2022-02-16 12:30:00,172.07,172.13,171.76,171.79,2926.0,160.4099,160.4659,160.121,160.1489,2926.0
2022-02-16 12:35:00,171.77,171.8,171.7,171.76,3765.0,160.1303,160.1582,160.065,160.121,3765.0
2022-02-16 12:40:00,171.86,171.95,171.71,171.71,3604.0,160.2142,160.2981,160.0743,160.0743,3604.0
2022-02-16 12:45:00,171.75,171.81,171.65,171.65,3172.0,160.1116,160.1676,160.0184,160.0184,3172.0
2022-02-16 12:50:00,171.69,171.85,171.69,171.77,2714.0,160.0557,160.2049,160.0557,160.1303,2714.0
2022-02-16 12:55:00,171.79,171.96,171.79,171.91,4607.0,160.1489,160.3074,160.1489,160.2608,4607.0
2022-02-16 13:00:00,171.86,171.86,171.73,171.74,2525.0,160.2142,160.2142,160.093,160.1023,2525.0
2022-02-16 13:05:00,171.74,171.83,171.71,171.76,1500.0,160.1023,160.1862,160.0743,160.121,1500.0
2022-02-16 13:10:00,171.75,171.78,171.72,171.75,2689.0,160.1116,160.1396,160.0837,160.1116,2689.0
2022-02-16 13:15:00,171.78,171.81,171.67,171.69,2860.0,160.1396,160.1676,160.0371,160.0557,2860.0
2022-02-16 13:20:00,171.69,171.69,171.58,171.58,1902.0,160.0557,160.0557,159.9532,159.9532,1902.0
2022-02-16 13:25:00,171.64,171.67,171.4,171.5,5476.0,160.0091,160.0371,159.7853,159.8786,5476.0
2022-02-16 13:30:00,171.57,171.59,171.49,171.5,3583.0,159.9438,159.9625,159.8693,159.8786,3583.0
2022-02-16 13:35:00,171.52,171.57,171.47,171.55,4373.0,159.8972,159.9438,159.8506,159.9252,4373.0
2022-02-16 13:40:00,171.54,171.54,171.36,171.43,3724.0,159.9159,159.9159,159.7481,159.8133,3724.0
2022-02-16 13:45:00,171.39,171.54,171.39,171.46,2306.0,159.776,159.9159,159.776,159.8413,2306.0
2022-02-16 13:50:00,171.42,171.51,171.42,171.47,2671.0,159.804,159.8879,159.804,159.8506,2671.0
2022-02-16 13:55:00,171.42,171.53,171.33,171.51,2977.0,159.804,159.9065,159.7201,159.8879,2977.0
2022-02-16 14:00:00,171.59,171.85,171.15,171.57,5823.0,159.9625,160.2049,159.5523,159.9438,5823.0
2022-02-16 14:05:00,171.49,171.87,171.38,171.79,4220.0,159.8693,160.2235,159.7667,160.1489,4220.0
2022-02-16 14:10:00,171.59,171.59,171.32,171.52,5814.0,159.9625,159.9625,159.7108,159.8972,5814.0
2022-02-16 14:15:00,171.56,171.78,171.56,171.75,4780.0,159.9345,160.1396,159.9345,160.1116,4780.0
2022-02-16 14:20:00,171.68,172.04,171.66,172.03,6942.0,160.0464,160.382,160.0277,160.3727,6942.0
2022-02-16 14:25:00,171.99,172.05,171.95,172.01,1861.0,160.3354,160.3913,160.2981,160.354,1861.0
2022-02-16 14:30:00,172.07,172.36,172.07,172.11,6500.0,160.4099,160.6803,160.4099,160.4472,6500.0
2022-02-16 14:35:00,172.14,172.23,171.96,172.08,8293.0,160.4752,160.5591,160.3074,160.4193,8293.0
2022-02-16 14:40:00,172.11,172.11,171.86,171.89,4000.0,160.4472,160.4472,160.2142,160.2421,4000.0
2022-02-16 14:45:00,171.92,172.04,171.81,171.83,4932.0,160.2701,160.382,160.1676,160.1862,4932.0
2022-02-16 14:50:00,171.8,172.11,171.8,172.11,3418.0,160.1582,160.4472,160.1582,160.4472,3418.0
2022-02-16 14:55:00,172.1,172.36,172.1,172.32,4336.0,160.4379,160.6803,160.4379,160.643,4336.0
2022-02-16 15:00:00,172.35,172.53,172.2,172.44,9035.0,160.671,160.8388,160.5311,160.7549,9035.0
2022-02-16 15:05:00,172.48,172.49,172.23,172.25,2805.0,160.7922,160.8015,160.5591,160.5778,2805.0
2022-02-16 15:10:00,172.22,172.34,172.19,172.28,3452.0,160.5498,160.6617,160.5218,160.6057,3452.0
2022-02-16 15:15:00,172.27,172.44,172.23,172.44,3232.0,160.5964,160.7549,160.5591,160.7549,3232.0
2022-02-16 15:20:00,172.44,172.5,172.36,172.44,4179.0,160.7549,160.8108,160.6803,160.7549,4179.0
2022-02-16 15:25:00,172.45,172.53,172.33,172.43,2883.0,160.7642,160.8388,160.6523,160.7456,2883.0
2022-02-16 15:30:00,172.38,172.39,172.2,172.33,6074.0,160.6989,160.7083,160.5311,160.6523,6074.0
2022-02-16 15:35:00,172.34,172.54,172.29,172.54,4686.0,160.6617,160.8481,160.615,160.8481,4686.0
2022-02-16 15:40:00,172.47,172.54,172.38,172.4,9097.0,160.7828,160.8481,160.6989,160.7176,9097.0
2022-02-16 15:45:00,172.38,172.58,172.34,172.43,9690.0,160.6989,160.8854,160.6617,160.7456,9690.0
2022-02-16 15:50:00,172.42,172.63,172.29,172.34,14358.0,160.7362,160.932,160.615,160.6617,14358.0
2022-02-16 15:55:00,172.3,172.39,172.18,172.34,58750.0,160.6244,160.7083,160.5125,160.6617,58750.0
2022-02-17 09:30:00,171.31,171.31,170.55,170.85,14936.0,159.7014,159.7014,158.9929,159.2726,14936.0
2022-02-17 09:35:00,170.92,171.18,170.79,170.93,1502.0,159.3379,159.5803,159.2167,159.3472,1502.0
2022-02-17 09:40:00,171.1,171.4,170.13,170.53,5310.0,159.5057,159.7853,158.6014,158.9743,5310.0
2022-02-17 09:45:00,170.6,170.72,170.27,170.43,6023.0,159.0396,159.1514,158.7319,158.8811,6023.0
2022-02-17 09:50:00,170.29,170.29,169.59,169.59,6089.0,158.7506,158.7506,158.098,158.098,6089.0
2022-02-17 09:55:00,169.68,169.74,169.4,169.46,7075.0,158.1819,158.2378,157.9209,157.9768,7075.0
2022-02-17 10:00:00,169.39,169.4,169.01,169.01,7720.0,157.9116,157.9209,157.5573,157.5573,7720.0
2022-02-17 10:05:00,168.95,169.36,168.95,169.24,10692.0,157.5014,157.8836,157.5014,157.7717,10692.0
2022-02-17 10:10:00,169.19,169.85,169.18,169.85,5690.0,157.7251,158.3404,157.7158,158.3404,5690.0
2022-02-17 10:15:00,169.76,169.95,169.66,169.87,2553.0,158.2565,158.4336,158.1633,158.359,2553.0
2022-02-17 10:20:00,169.85,169.85,169.54,169.64,4582.0,158.3404,158.3404,158.0514,158.1446,4582.0
2022-02-17 10:25:00,169.53,169.77,169.52,169.65,2404.0,158.0421,158.2658,158.0327,158.1539,2404.0
2022-02-17 10:30:00,169.69,169.95,169.58,169.84,3786.0,158.1912,158.4336,158.0887,158.3311,3786.0
2022-02-17 10:35:00,169.76,169.79,169.62,169.76,5590.0,158.2565,158.2844,158.126,158.2565,5590.0
2022-02-17 10:40:00,169.72,169.9,169.72,169.79,2671.0,158.2192,158.387,158.2192,158.2844,2671.0
2022-02-17 10:45:00,169.76,170.07,169.55,169.79,7128.0,158.2565,158.5455,158.0607,158.2844,7128.0
2022-02-17 10:50:00,169.79,170.0,169.75,169.97,2398.0,158.2844,158.4802,158.2472,158.4523,2398.0
2022-02-17 10:55:00,169.98,170.27,169.97,170.13,8014.0,158.4616,158.7319,158.4523,158.6014,8014.0
2022-02-17 11:00:00,170.07,170.08,169.94,169.96,6469.0,158.5455,158.5548,158.4243,158.4429,6469.0
2022-02-17 11:05:00,170.0,170.24,170.0,170.08,6347.0,158.4802,158.704,158.4802,158.5548,6347.0
2022-02-17 11:10:00,170.08,170.32,170.02,170.24,3702.0,158.5548,158.7785,158.4989,158.704,3702.0
2022-02-17 11:15:00,170.22,170.35,170.17,170.17,1800.0,158.6853,158.8065,158.6387,158.6387,1800.0
2022-02-17 11:20:00,170.16,170.16,169.98,169.98,6841.0,158.6294,158.6294,158.4616,158.4616,6841.0
2022-02-17 11:25:00,170.02,170.11,169.95,170.11,2287.0,158.4989,158.5828,158.4336,158.5828,2287.0
2022-02-17 11:30:00,170.1,170.1,169.97,170.07,2844.0,158.5734,158.5734,158.4523,158.5455,2844.0
2022-02-17 11:35:00,170.15,170.23,170.11,170.23,3562.0,158.6201,158.6946,158.5828,158.6946,3562.0
2022-02-17 11:40:00,170.25,170.42,170.24,170.39,4480.0,158.7133,158.8718,158.704,158.8438,4480.0
2022-02-17 11:45:00,170.41,170.75,170.41,170.75,3487.0,158.8624,159.1794,158.8624,159.1794,3487.0
2022-02-17 11:50:00,170.75,170.75,170.52,170.52,1233.0,159.1794,159.1794,158.965,158.965,1233.0
2022-02-17 11:55:00,170.53,170.68,170.49,170.59,5715.0,158.9743,159.1141,158.937,159.0302,5715.0
2022-02-17 12:00:00,170.54,170.76,170.3,170.76,28215.0,158.9836,159.1887,158.7599,159.1887,28215.0
2022-02-17 12:05:00,170.83,171.04,170.83,170.98,5460.0,159.254,159.4497,159.254,159.3938,5460.0
2022-02-17 12:10:00,170.98,171.26,170.98,171.2,6319.0,159.3938,159.6548,159.3938,159.5989,6319.0
2022-02-17 12:15:00,171.27,171.54,171.27,171.54,6727.0,159.6642,159.9159,159.6642,159.9159,6727.0
2022-02-17 12:20:00,171.63,171.65,171.37,171.38,5018.0,159.9998,160.0184,159.7574,159.7667,5018.0
2022-02-17 12:25:00,171.42,171.42,171.16,171.28,6104.0,159.804,159.804,159.5616,159.6735,6104.0
2022-02-17 12:30:00,171.3,171.32,171.21,171.32,7679.0,159.6921,159.7108,159.6082,159.7108,7679.0
2022-02-17 12:35:00,171.34,171.34,171.27,171.3,1073.0,159.7294,159.7294,159.6642,159.6921,1073.0
2022-02-17 12:40:00,171.26,171.42,171.16,171.41,13562.0,159.6548,159.804,159.5616,159.7947,13562.0
2022-02-17 12:45:00,171.42,171.42,171.08,171.15,6057.0,159.804,159.804,159.487,159.5523,6057.0
2022-02-17 12:50:00,171.14,171.3,171.14,171.21,1821.0,159.543,159.6921,159.543,159.6082,1821.0
2022-02-17 12:55:00,171.25,171.32,171.2,171.25,3521.0,159.6455,159.7108,159.5989,159.6455,3521.0
2022-02-17 13:00:00,171.26,171.3,171.23,171.25,1900.0,159.6548,159.6921,159.6269,159.6455,1900.0
2022-02-17 13:05:00,171.23,171.28,171.12,171.25,6626.0,159.6269,159.6735,159.5243,159.6455,6626.0
2022-02-17 13:10:00,171.31,171.44,171.2,171.28,2717.0,159.7014,159.8226,159.5989,159.6735,2717.0
2022-02-17 13:15:00,171.34,171.5,171.31,171.48,9838.0,159.7294,159.8786,159.7014,159.8599,9838.0
2022-02-17 13:20:00,171.47,171.65,171.46,171.65,4584.0,159.8506,160.0184,159.8413,160.0184,4584.0
2022-02-17 13:25:00,171.5,171.57,171.29,171.35,3927.0,159.8786,159.9438,159.6828,159.7387,3927.0
2022-02-17 13:30:00,171.3,171.67,171.3,171.55,5513.0,159.6921,160.0371,159.6921,159.9252,5513.0
2022-02-17 13:35:00,171.42,171.5,171.22,171.22,3369.0,159.804,159.8786,159.6175,159.6175,3369.0
2022-02-17 13:40:00,171.14,171.17,171.06,171.14,2601.0,159.543,159.5709,159.4684,159.543,2601.0
2022-02-17 13:45:00,171.23,171.23,171.01,171.01,3613.0,159.6269,159.6269,159.4218,159.4218,3613.0
2022-02-17 13:50:00,171.01,171.05,170.98,171.0,2092.0,159.4218,159.4591,159.3938,159.4125,2092.0
2022-02-17 13:55:00,171.05,171.05,170.91,170.96,2008.0,159.4591,159.4591,159.3286,159.3752,2008.0
2022-02-17 14:00:00,170.83,170.85,170.76,170.76,1500.0,159.254,159.2726,159.1887,159.1887,1500.0
2022-02-17 14:05:00,170.82,170.83,170.54,170.56,3511.0,159.2447,159.254,158.9836,159.0023,3511.0
2022-02-17 14:10:00,170.49,170.49,170.34,170.37,5299.0,158.937,158.937,158.7972,158.8251,5299.0
2022-02-17 14:15:00,170.41,170.46,170.3,170.44,11723.0,158.8624,158.909,158.7599,158.8904,11723.0
2022-02-17 14:20:00,170.41,170.44,170.22,170.23,2796.0,158.8624,158.8904,158.6853,158.6946,2796.0
2022-02-17 14:25:00,170.2,170.26,170.13,170.16,2332.0,158.6667,158.7226,158.6014,158.6294,2332.0
2022-02-17 14:30:00,170.2,170.48,170.17,170.48,7150.0,158.6667,158.9277,158.6387,158.9277,7150.0
2022-02-17 14:35:00,170.53,170.59,170.44,170.5,6132.0,158.9743,159.0302,158.8904,158.9463,6132.0
2022-02-17 14:40:00,170.39,170.55,170.35,170.5,3985.0,158.8438,158.9929,158.8065,158.9463,3985.0
2022-02-17 14:45:00,170.58,170.65,170.46,170.47,6795.0,159.0209,159.0862,158.909,158.9184,6795.0
2022-02-17 14:50:00,170.49,170.56,170.43,170.53,3422.0,158.937,159.0023,158.8811,158.9743,3422.0
2022-02-17 14:55:00,170.57,170.68,170.52,170.55,5913.0,159.0116,159.1141,158.965,158.9929,5913.0
2022-02-17 15:00:00,170.56,170.64,170.46,170.46,4236.0,159.0023,159.0769,158.909,158.909,4236.0
2022-02-17 15:05:00,170.48,170.48,170.2,170.22,7638.0,158.9277,158.9277,158.6667,158.6853,7638.0
2022-02-17 15:10:00,170.22,170.37,170.13,170.19,14651.0,158.6853,158.8251,158.6014,158.6573,14651.0
2022-02-17 15:15:00,170.19,170.42,170.04,170.42,12084.0,158.6573,158.8718,158.5175,158.8718,12084.0
2022-02-17 15:20:00,170.4,170.51,170.31,170.38,5669.0,158.8531,158.9557,158.7692,158.8345,5669.0
2022-02-17 15:25:00,170.39,170.54,170.37,170.42,10227.0,158.8438,158.9836,158.8251,158.8718,10227.0
2022-02-17 15:30:00,170.49,170.6,170.25,170.34,11367.0,158.937,159.0396,158.7133,158.7972,11367.0
2022-02-17 15:35:00,170.36,170.59,170.36,170.47,9663.0,158.8158,159.0302,158.8158,158.9184,9663.0
2022-02-17 15:40:00,170.49,170.55,170.37,170.41,7497.0,158.937,158.9929,158.8251,158.8624,7497.0
2022-02-17 15:45:00,170.43,170.65,170.31,170.31,12945.0,158.8811,159.0862,158.7692,158.7692,12945.0
2022-02-17 15:50:00,170.3,170.5,170.07,170.48,49910.0,158.7599,158.9463,158.5455,158.9277,49910.0
2022-02-17 15:55:00,170.43,170.7,170.4,170.56,80351.0,158.8811,159.1328,158.8531,159.0023,80351.0
2022-02-18 09:30:00,169.46,170.35,169.45,170.19,54282.0,157.9768,158.8065,157.9675,158.6573,54282.0
2022-02-18 09:35:00,170.1,170.84,169.8,170.84,12371.0,158.5734,159.2633,158.2938,159.2633,12371.0
2022-02-18 09:40:00,170.98,171.05,170.46,170.54,16846.0,159.3938,159.4591,158.909,158.9836,16846.0
2022-02-18 09:45:00,170.52,171.13,170.52,171.13,21019.0,158.965,159.5336,158.965,159.5336,21019.0
2022-02-18 09:50:00,171.14,171.14,170.71,171.07,9787.0,159.543,159.543,159.1421,159.4777,9787.0
2022-02-18 09:55:00,171.1,171.56,171.1,171.56,20225.0,159.5057,159.9345,159.5057,159.9345,20225.0
2022-02-18 10:00:00,171.56,171.56,171.06,171.11,7948.0,159.9345,159.9345,159.4684,159.515,7948.0
2022-02-18 10:05:00,171.12,171.44,171.08,171.44,5988.0,159.5243,159.8226,159.487,159.8226,5988.0
2022-02-18 10:10:00,171.37,171.42,171.17,171.35,6832.0,159.7574,159.804,159.5709,159.7387,6832.0
2022-02-18 10:15:00,171.57,171.72,171.5,171.59,7639.0,159.9438,160.0837,159.8786,159.9625,7639.0
2022-02-18 10:20:00,171.59,171.62,171.36,171.58,4635.0,159.9625,159.9904,159.7481,159.9532,4635.0
2022-02-18 10:25:00,171.58,171.79,171.57,171.79,5232.0,159.9532,160.1489,159.9438,160.1489,5232.0
2022-02-18 10:30:00,171.75,171.84,171.45,171.8,11781.0,160.1116,160.1955,159.832,160.1582,11781.0
2022-02-18 10:35:00,171.83,172.01,171.63,171.68,15139.0,160.1862,160.354,159.9998,160.0464,15139.0
2022-02-18 10:40:00,171.7,171.75,171.53,171.61,6049.0,160.065,160.1116,159.9065,159.9811,6049.0
2022-02-18 10:45:00,171.58,171.61,171.42,171.52,7761.0,159.9532,159.9811,159.804,159.8972,7761.0
2022-02-18 10:50:00,171.52,171.79,171.46,171.63,8121.0,159.8972,160.1489,159.8413,159.9998,8121.0
2022-02-18 10:55:00,171.69,171.71,171.32,171.32,7000.0,160.0557,160.0743,159.7108,159.7108,7000.0
2022-02-18 11:00:00,171.39,171.39,170.82,170.86,5147.0,159.776,159.776,159.2447,159.2819,5147.0
2022-02-18 11:05:00,170.94,171.03,170.76,170.91,3804.0,159.3565,159.4404,159.1887,159.3286,3804.0
2022-02-18 11:10:00,170.97,171.13,170.73,171.03,7544.0,159.3845,159.5336,159.1608,159.4404,7544.0
2022-02-18 11:15:00,171.01,171.28,171.01,171.25,5085.0,159.4218,159.6735,159.4218,159.6455,5085.0
2022-02-18 11:20:00,171.22,171.43,171.21,171.43,4290.0,159.6175,159.8133,159.6082,159.8133,4290.0
2022-02-18 11:25:00,171.47,171.5,171.23,171.33,6631.0,159.8506,159.8786,159.6269,159.7201,6631.0
2022-02-18 11:30:00,171.35,171.36,171.1,171.16,4423.0,159.7387,159.7481,159.5057,159.5616,4423.0
2022-02-18 11:35:00,171.19,171.29,171.17,171.27,3312.0,159.5896,159.6828,159.5709,159.6642,3312.0
2022-02-18 11:40:00,171.31,171.31,171.02,171.02,2867.0,159.7014,159.7014,159.4311,159.4311,2867.0
2022-02-18 11:45:00,170.99,171.12,170.92,170.97,3040.0,159.4031,159.5243,159.3379,159.3845,3040.0
2022-02-18 11:50:00,171.01,171.03,170.88,170.94,2674.0,159.4218,159.4404,159.3006,159.3565,2674.0
2022-02-18 11:55:00,170.9,170.95,170.59,170.68,2300.0,159.3192,159.3658,159.0302,159.1141,2300.0
2022-02-18 12:00:00,170.72,170.75,170.55,170.66,4112.0,159.1514,159.1794,158.9929,159.0955,4112.0
2022-02-18 12:05:00,170.66,170.69,170.58,170.66,3057.0,159.0955,159.1235,159.0209,159.0955,3057.0
2022-02-18 12:10:00,170.66,170.93,170.66,170.87,4454.0,159.0955,159.3472,159.0955,159.2913,4454.0
2022-02-18 12:15:00,170.76,171.06,170.76,170.94,3800.0,159.1887,159.4684,159.1887,159.3565,3800.0
2022-02-18 12:20:00,170.92,170.92,170.71,170.73,2231.0,159.3379,159.3379,159.1421,159.1608,2231.0
2022-02-18 12:25:00,170.72,170.96,170.72,170.88,1637.0,159.1514,159.3752,159.1514,159.3006,1637.0
2022-02-18 12:30:00,170.8,171.09,170.62,171.0,4305.0,159.226,159.4964,159.0582,159.4125,4305.0
2022-02-18 12:35:00,171.06,171.06,170.63,170.74,3655.0,159.4684,159.4684,159.0675,159.1701,3655.0
2022-02-18 12:40:00,170.76,171.07,170.76,170.99,2479.0,159.1887,159.4777,159.1887,159.4031,2479.0
2022-02-18 12:45:00,171.0,171.03,170.75,170.9,4459.0,159.4125,159.4404,159.1794,159.3192,4459.0
2022-02-18 12:50:00,170.93,171.03,170.84,170.93,3330.0,159.3472,159.4404,159.2633,159.3472,3330.0
2022-02-18 12:55:00,170.97,171.02,170.86,170.89,2845.0,159.3845,159.4311,159.2819,159.3099,2845.0
2022-02-18 13:00:00,170.87,170.88,170.71,170.87,3400.0,159.2913,159.3006,159.1421,159.2913,3400.0
2022-02-18 13:05:00,170.85,170.93,170.8,170.91,3534.0,159.2726,159.3472,159.226,159.3286,3534.0
2022-02-18 13:10:00,170.9,171.01,170.81,170.83,3823.0,159.3192,159.4218,159.2353,159.254,3823.0
2022-02-18 13:15:00,170.87,170.92,170.71,170.78,2670.0,159.2913,159.3379,159.1421,159.2074,2670.0
2022-02-18 13:20:00,170.86,171.22,170.85,171.15,4682.0,159.2819,159.6175,159.2726,159.5523,4682.0
2022-02-18 13:25:00,171.15,171.15,170.87,170.91,3643.0,159.5523,159.5523,159.2913,159.3286,3643.0
2022-02-18 13:30:00,170.88,171.02,170.8,170.84,4720.0,159.3006,159.4311,159.226,159.2633,4720.0
2022-02-18 13:35:00,170.86,171.03,170.8,171.0,2701.0,159.2819,159.4404,159.226,159.4125,2701.0
2022-02-18 13:40:00,170.95,170.95,170.74,170.81,4287.0,159.3658,159.3658,159.1701,159.2353,4287.0
2022-02-18 13:45:00,170.82,170.89,170.73,170.75,9708.0,159.2447,159.3099,159.1608,159.1794,9708.0
2022-02-18 13:50:00,170.71,170.95,170.71,170.95,3073.0,159.1421,159.3658,159.1421,159.3658,3073.0
2022-02-18 13:55:00,170.93,171.08,170.91,171.0,3434.0,159.3472,159.487,159.3286,159.4125,3434.0
2022-02-18 14:00:00,170.99,171.11,170.99,171.08,2703.0,159.4031,159.515,159.4031,159.487,2703.0
2022-02-18 14:05:00,171.14,171.15,170.95,171.05,4093.0,159.543,159.5523,159.3658,159.4591,4093.0
2022-02-18 14:10:00,171.0,171.09,170.96,171.07,3598.0,159.4125,159.4964,159.3752,159.4777,3598.0
2022-02-18 14:15:00,171.07,171.29,171.07,171.27,3640.0,159.4777,159.6828,159.4777,159.6642,3640.0
2022-02-18 14:20:00,171.32,171.37,171.24,171.37,3098.0,159.7108,159.7574,159.6362,159.7574,3098.0
2022-02-18 14:25:00,171.39,171.53,171.32,171.44,4725.0,159.776,159.9065,159.7108,159.8226,4725.0
2022-02-18 14:30:00,171.47,171.53,171.34,171.34,5114.0,159.8506,159.9065,159.7294,159.7294,5114.0
2022-02-18 14:35:00,171.35,171.35,171.05,171.05,2151.0,159.7387,159.7387,159.4591,159.4591,2151.0
2022-02-18 14:40:00,171.1,171.19,171.02,171.12,5120.0,159.5057,159.5896,159.4311,159.5243,5120.0
2022-02-18 14:45:00,171.15,171.2,171.01,171.01,2196.0,159.5523,159.5989,159.4218,159.4218,2196.0
2022-02-18 14:50:00,170.96,171.41,170.96,171.31,6172.0,159.3752,159.7947,159.3752,159.7014,6172.0
2022-02-18 14:55:00,171.41,171.48,171.3,171.44,3585.0,159.7947,159.8599,159.6921,159.8226,3585.0
2022-02-18 15:00:00,171.4,171.5,171.18,171.18,8771.0,159.7853,159.8786,159.5803,159.5803,8771.0
2022-02-18 15:05:00,171.22,171.26,170.95,171.08,6102.0,159.6175,159.6548,159.3658,159.487,6102.0
2022-02-18 15:10:00,171.1,171.26,170.97,171.12,7107.0,159.5057,159.6548,159.3845,159.5243,7107.0
2022-02-18 15:15:00,171.08,171.24,171.06,171.1,7081.0,159.487,159.6362,159.4684,159.5057,7081.0
2022-02-18 15:20:00,171.09,171.12,170.9,170.97,3253.0,159.4964,159.5243,159.3192,159.3845,3253.0
2022-02-18 15:25:00,170.91,170.98,170.74,170.79,7264.0,159.3286,159.3938,159.1701,159.2167,7264.0
2022-02-18 15:30:00,170.72,170.73,170.07,170.2,20156.0,159.1514,159.1608,158.5455,158.6667,20156.0
2022-02-18 15:35:00,170.21,170.53,170.18,170.42,22073.0,158.676,158.9743,158.648,158.8718,22073.0
2022-02-18 15:40:00,170.43,170.9,170.42,170.78,17621.0,158.8811,159.3192,158.8718,159.2074,17621.0
2022-02-18 15:45:00,170.86,171.09,170.68,170.9,22997.0,159.2819,159.4964,159.1141,159.3192,22997.0
2022-02-18 15:50:00,170.88,170.88,170.33,170.5,22599.0,159.3006,159.3006,158.7879,158.9463,22599.0
2022-02-18 15:55:00,170.53,170.77,170.52,170.67,64035.0,158.9743,159.198,158.965,159.1048,64035.0
2022-02-22 09:30:00,170.62,170.87,169.84,169.94,35088.0,159.0582,159.2913,158.3311,158.4243,35088.0
2022-02-22 09:35:00,170.01,170.12,169.52,169.76,11922.0,158.4895,158.5921,158.0327,158.2565,11922.0
2022-02-22 09:40:00,169.76,170.43,169.76,170.0,8773.0,158.2565,158.8811,158.2565,158.4802,8773.0
2022-02-22 09:45:00,169.86,170.7,169.71,170.7,10498.0,158.3497,159.1328,158.2099,159.1328,10498.0
2022-02-22 09:50:00,170.7,171.09,170.49,171.09,10334.0,159.1328,159.4964,158.937,159.4964,10334.0
2022-02-22 09:55:00,171.1,171.23,170.87,171.22,11305.0,159.5057,159.6269,159.2913,159.6175,11305.0
2022-02-22 10:00:00,171.18,171.2,170.8,171.13,4900.0,159.5803,159.5989,159.226,159.5336,4900.0
2022-02-22 10:05:00,171.13,171.13,170.71,170.87,4276.0,159.5336,159.5336,159.1421,159.2913,4276.0
2022-02-22 10:10:00,170.87,170.93,170.51,170.69,9394.0,159.2913,159.3472,158.9557,159.1235,9394.0
2022-02-22 10:15:00,170.85,171.02,170.67,171.01,5310.0,159.2726,159.4311,159.1048,159.4218,5310.0
2022-02-22 10:20:00,171.0,171.14,170.66,170.8,3442.0,159.4125,159.543,159.0955,159.226,3442.0
2022-02-22 10:25:00,170.83,171.19,170.83,171.19,2194.0,159.254,159.5896,159.254,159.5896,2194.0
2022-02-22 10:30:00,171.17,171.3,171.07,171.13,1904.0,159.5709,159.6921,159.4777,159.5336,1904.0
2022-02-22 10:35:00,171.12,171.21,170.78,170.81,5439.0,159.5243,159.6082,159.2074,159.2353,5439.0
2022-02-22 10:40:00,170.87,170.87,170.48,170.62,2406.0,159.2913,159.2913,158.9277,159.0582,2406.0
2022-02-22 10:45:00,170.58,170.83,170.48,170.75,8377.0,159.0209,159.254,158.9277,159.1794,8377.0
2022-02-22 10:50:00,170.64,170.8,170.52,170.72,2874.0,159.0769,159.226,158.965,159.1514,2874.0
2022-02-22 10:55:00,170.72,170.72,170.34,170.4,6413.0,159.1514,159.1514,158.7972,158.8531,6413.0
2022-02-22 11:00:00,170.47,170.85,170.47,170.75,5466.0,158.9184,159.2726,158.9184,159.1794,5466.0
2022-02-22 11:05:00,170.75,170.79,170.45,170.59,4102.0,159.1794,159.2167,158.8997,159.0302,4102.0
2022-02-22 11:10:00,170.64,171.03,170.64,170.91,8825.0,159.0769,159.4404,159.0769,159.3286,8825.0
2022-02-22 11:15:00,170.93,171.0,170.74,171.0,5363.0,159.3472,159.4125,159.1701,159.4125,5363.0
2022-02-22 11:20:00,171.0,171.47,170.93,171.42,4159.0,159.4125,159.8506,159.3472,159.804,4159.0
2022-02-22 11:25:00,171.41,171.54,171.18,171.19,10862.0,159.7947,159.9159,159.5803,159.5896,10862.0
2022-02-22 11:30:00,171.25,171.45,171.16,171.24,3088.0,159.6455,159.832,159.5616,159.6362,3088.0
2022-02-22 11:35:00,171.25,171.31,171.01,171.08,2765.0,159.6455,159.7014,159.4218,159.487,2765.0
2022-02-22 11:40:00,171.12,171.36,171.12,171.34,4467.0,159.5243,159.7481,159.5243,159.7294,4467.0
2022-02-22 11:45:00,171.44,171.51,171.44,171.51,1407.0,159.8226,159.8879,159.8226,159.8879,1407.0
2022-02-22 11:50:00,171.61,171.81,171.58,171.58,4566.0,159.9811,160.1676,159.9532,159.9532,4566.0
2022-02-22 11:55:00,171.47,171.92,171.47,171.92,7466.0,159.8506,160.2701,159.8506,160.2701,7466.0
2022-02-22 12:00:00,171.88,172.0,171.83,171.95,6148.0,160.2328,160.3447,160.1862,160.2981,6148.0
2022-02-22 12:05:00,171.96,172.0,171.84,171.92,3099.0,160.3074,160.3447,160.1955,160.2701,3099.0
2022-02-22 12:10:00,171.91,171.98,171.8,171.88,6427.0,160.2608,160.326,160.1582,160.2328,6427.0
2022-02-22 12:15:00,171.85,171.88,171.67,171.73,4546.0,160.2049,160.2328,160.0371,160.093,4546.0
2022-02-22 12:20:00,171.85,171.93,171.69,171.69,3957.0,160.2049,160.2794,160.0557,160.0557,3957.0
2022-02-22 12:25:00,171.61,171.69,171.53,171.59,4973.0,159.9811,160.0557,159.9065,159.9625,4973.0
2022-02-22 12:30:00,171.59,171.59,171.41,171.45,10271.0,159.9625,159.9625,159.7947,159.832,10271.0
2022-02-22 12:35:00,171.47,171.65,171.46,171.59,4573.0,159.8506,160.0184,159.8413,159.9625,4573.0
2022-02-22 12:40:00,171.59,171.59,171.34,171.38,3080.0,159.9625,159.9625,159.7294,159.7667,3080.0
2022-02-22 12:45:00,171.38,171.4,171.05,171.05,5140.0,159.7667,159.7853,159.4591,159.4591,5140.0
2022-02-22 12:50:00,171.15,171.46,171.15,171.33,6682.0,159.5523,159.8413,159.5523,159.7201,6682.0
2022-02-22 12:55:00,171.38,171.41,171.21,171.32,6146.0,159.7667,159.7947,159.6082,159.7108,6146.0
2022-02-22 13:00:00,171.41,171.48,171.14,171.34,4225.0,159.7947,159.8599,159.543,159.7294,4225.0
2022-02-22 13:05:00,171.37,171.57,171.33,171.47,9098.0,159.7574,159.9438,159.7201,159.8506,9098.0
2022-02-22 13:10:00,171.51,171.59,171.38,171.39,6599.0,159.8879,159.9625,159.7667,159.776,6599.0
2022-02-22 13:15:00,171.38,171.38,171.11,171.25,11821.0,159.7667,159.7667,159.515,159.6455,11821.0
2022-02-22 13:20:00,171.31,171.54,171.27,171.41,8416.0,159.7014,159.9159,159.6642,159.7947,8416.0
2022-02-22 13:25:00,171.39,171.4,171.19,171.22,2892.0,159.776,159.7853,159.5896,159.6175,2892.0
2022-02-22 13:30:00,171.16,171.32,171.11,171.19,6940.0,159.5616,159.7108,159.515,159.5896,6940.0
2022-02-22 13:35:00,171.12,171.26,171.03,171.19,10379.0,159.5243,159.6548,159.4404,159.5896,10379.0
2022-02-22 13:40:00,171.25,171.49,171.06,171.15,16357.0,159.6455,159.8693,159.4684,159.5523,16357.0
2022-02-22 13:45:00,171.15,171.24,170.95,171.01,11440.0,159.5523,159.6362,159.3658,159.4218,11440.0
2022-02-22 13:50:00,170.97,170.97,170.56,170.56,8746.0,159.3845,159.3845,159.0023,159.0023,8746.0
2022-02-22 13:55:00,170.62,170.89,170.61,170.89,6865.0,159.0582,159.3099,159.0489,159.3099,6865.0
2022-02-22 14:00:00,170.84,170.85,170.62,170.65,12053.0,159.2633,159.2726,159.0582,159.0862,12053.0
2022-02-22 14:05:00,170.6,170.67,170.2,170.26,19418.0,159.0396,159.1048,158.6667,158.7226,19418.0
2022-02-22 14:10:00,170.26,170.43,170.06,170.3,4621.0,158.7226,158.8811,158.5362,158.7599,4621.0
2022-02-22 14:15:00,170.3,170.47,170.26,170.36,11260.0,158.7599,158.9184,158.7226,158.8158,11260.0
2022-02-22 14:20:00,170.37,170.48,170.0,170.38,12963.0,158.8251,158.9277,158.4802,158.8345,12963.0
2022-02-22 14:25:00,170.42,171.03,170.41,170.67,12452.0,158.8718,159.4404,158.8624,159.1048,12452.0
2022-02-22 14:30:00,170.83,170.87,170.44,170.56,10648.0,159.254,159.2913,158.8904,159.0023,10648.0
2022-02-22 14:35:00,170.64,171.01,170.6,170.91,11265.0,159.0769,159.4218,159.0396,159.3286,11265.0
2022-02-22 14:40:00,171.0,171.12,170.8,170.99,6577.0,159.4125,159.5243,159.226,159.4031,6577.0
2022-02-22 14:45:00,170.93,171.66,170.8,171.62,9249.0,159.3472,160.0277,159.226,159.9904,9249.0
2022-02-22 14:50:00,171.67,171.82,171.47,171.64,10225.0,160.0371,160.1769,159.8506,160.0091,10225.0
2022-02-22 14:55:00,171.63,171.84,171.58,171.6,11816.0,159.9998,160.1955,159.9532,159.9718,11816.0
2022-02-22 15:00:00,171.61,171.95,171.55,171.95,8571.0,159.9811,160.2981,159.9252,160.2981,8571.0
2022-02-22 15:05:00,171.9,171.94,171.49,171.49,7610.0,160.2515,160.2888,159.8693,159.8693,7610.0
2022-02-22 15:10:00,171.48,171.78,171.48,171.58,11678.0,159.8599,160.1396,159.8599,159.9532,11678.0
2022-02-22 15:15:00,171.6,171.9,171.49,171.56,8216.0,159.9718,160.2515,159.8693,159.9345,8216.0
2022-02-22 15:20:00,171.56,171.74,171.43,171.5,6327.0,159.9345,160.1023,159.8133,159.8786,6327.0
2022-02-22 15:25:00,171.52,171.89,171.52,171.88,8636.0,159.8972,160.2421,159.8972,160.2328,8636.0
2022-02-22 15:30:00,171.8,171.8,171.51,171.71,11034.0,160.1582,160.1582,159.8879,160.0743,11034.0
2022-02-22 15:35:00,171.77,172.06,171.69,172.05,12891.0,160.1303,160.4006,160.0557,160.3913,12891.0
2022-02-22 15:40:00,172.05,172.05,171.57,171.57,17139.0,160.3913,160.3913,159.9438,159.9438,17139.0
2022-02-22 15:45:00,171.57,171.57,171.19,171.25,16499.0,159.9438,159.9438,159.5896,159.6455,16499.0
2022-02-22 15:50:00,171.23,171.23,170.77,170.81,55504.0,159.6269,159.6269,159.198,159.2353,55504.0
2022-02-22 15:55:00,170.86,171.2,170.85,171.09,85876.0,159.2819,159.5989,159.2726,159.4964,85876.0
2022-02-23 09:30:00,171.61,171.77,170.77,171.31,28774.0,159.9811,160.1303,159.198,159.7014,28774.0
2022-02-23 09:35:00,171.63,171.89,171.35,171.47,4062.0,159.9998,160.2421,159.7387,159.8506,4062.0
2022-02-23 09:40:00,171.47,172.17,171.2,172.08,10702.0,159.8506,160.5032,159.5989,160.4193,10702.0
2022-02-23 09:45:00,172.1,172.51,172.1,172.32,8276.0,160.4379,160.8201,160.4379,160.643,8276.0
2022-02-23 09:50:00,172.12,172.37,171.85,172.08,5379.0,160.4566,160.6896,160.2049,160.4193,5379.0
2022-02-23 09:55:00,171.95,172.45,171.92,172.17,7134.0,160.2981,160.7642,160.2701,160.5032,7134.0
2022-02-23 10:00:00,172.06,172.64,171.96,172.53,10839.0,160.4006,160.9413,160.3074,160.8388,10839.0
2022-02-23 10:05:00,172.53,172.7,172.35,172.62,19330.0,160.8388,160.9973,160.671,160.9227,19330.0
2022-02-23 10:10:00,172.61,172.62,172.31,172.39,21326.0,160.9134,160.9227,160.6337,160.7083,21326.0
2022-02-23 10:15:00,172.33,172.59,172.25,172.4,16081.0,160.6523,160.8947,160.5778,160.7176,16081.0
2022-02-23 10:20:00,172.4,172.51,172.0,172.02,19021.0,160.7176,160.8201,160.3447,160.3633,19021.0
2022-02-23 10:25:00,171.97,172.06,171.76,171.91,5309.0,160.3167,160.4006,160.121,160.2608,5309.0
2022-02-23 10:30:00,171.8,171.94,171.44,171.91,8524.0,160.1582,160.2888,159.8226,160.2608,8524.0
2022-02-23 10:35:00,171.97,172.2,171.83,171.83,6197.0,160.3167,160.5311,160.1862,160.1862,6197.0
2022-02-23 10:40:00,171.92,172.06,171.71,172.02,9206.0,160.2701,160.4006,160.0743,160.3633,9206.0
2022-02-23 10:45:00,172.06,172.18,172.0,172.1,2938.0,160.4006,160.5125,160.3447,160.4379,2938.0
2022-02-23 10:50:00,172.04,172.17,171.92,172.17,3938.0,160.382,160.5032,160.2701,160.5032,3938.0
2022-02-23 10:55:00,172.09,172.24,171.91,172.02,6596.0,160.4286,160.5684,160.2608,160.3633,6596.0
2022-02-23 11:00:00,171.97,172.23,171.89,172.12,11508.0,160.3167,160.5591,160.2421,160.4566,11508.0
2022-02-23 11:05:00,172.11,172.13,171.91,172.07,5368.0,160.4472,160.4659,160.2608,160.4099,5368.0
2022-02-23 11:10:00,172.07,172.3,171.93,172.28,5173.0,160.4099,160.6244,160.2794,160.6057,5173.0
2022-02-23 11:15:00,172.25,172.54,172.22,172.54,6009.0,160.5778,160.8481,160.5498,160.8481,6009.0
2022-02-23 11:20:00,172.49,172.76,172.45,172.75,5725.0,160.8015,161.0532,160.7642,161.0439,5725.0
2022-02-23 11:25:00,172.77,172.92,172.62,172.62,10888.0,161.0625,161.2023,160.9227,160.9227,10888.0
2022-02-23 11:30:00,172.58,172.82,172.55,172.63,5125.0,160.8854,161.1091,160.8574,160.932,5125.0
2022-02-23 11:35:00,172.48,172.81,172.37,172.37,5633.0,160.7922,161.0998,160.6896,160.6896,5633.0
2022-02-23 11:40:00,172.43,172.51,172.31,172.31,5646.0,160.7456,160.8201,160.6337,160.6337,5646.0
2022-02-23 11:45:00,172.34,172.71,172.33,172.66,4224.0,160.6617,161.0066,160.6523,160.96,4224.0
2022-02-23 11:50:00,172.71,172.78,172.62,172.66,7311.0,161.0066,161.0718,160.9227,160.96,7311.0
2022-02-23 11:55:00,172.66,172.81,172.62,172.77,6537.0,160.96,161.0998,160.9227,161.0625,6537.0
2022-02-23 12:00:00,172.77,172.77,172.4,172.59,8133.0,161.0625,161.0625,160.7176,160.8947,8133.0
2022-02-23 12:05:00,172.59,172.59,172.38,172.53,4915.0,160.8947,160.8947,160.6989,160.8388,4915.0
2022-02-23 12:10:00,172.53,172.6,172.48,172.54,4171.0,160.8388,160.904,160.7922,160.8481,4171.0
2022-02-23 12:15:00,172.56,172.97,172.56,172.97,6759.0,160.8667,161.249,160.8667,161.249,6759.0
2022-02-23 12:20:00,172.95,172.96,172.7,172.73,5417.0,161.2303,161.2396,160.9973,161.0252,5417.0
2022-02-23 12:25:00,172.76,172.85,172.74,172.82,5009.0,161.0532,161.1371,161.0345,161.1091,5009.0
2022-02-23 12:30:00,172.87,172.9,172.66,172.66,3930.0,161.1557,161.1837,160.96,160.96,3930.0
2022-02-23 12:35:00,172.69,172.74,172.64,172.66,2239.0,160.9879,161.0345,160.9413,160.96,2239.0
2022-02-23 12:40:00,172.65,172.78,172.59,172.71,5011.0,160.9506,161.0718,160.8947,161.0066,5011.0
2022-02-23 12:45:00,172.75,172.76,172.56,172.56,6212.0,161.0439,161.0532,160.8667,160.8667,6212.0
2022-02-23 12:50:00,172.58,172.61,172.47,172.53,3978.0,160.8854,160.9134,160.7828,160.8388,3978.0
2022-02-23 12:55:00,172.58,172.73,172.42,172.57,6069.0,160.8854,161.0252,160.7362,160.8761,6069.0
2022-02-23 13:00:00,172.62,172.62,172.4,172.4,4036.0,160.9227,160.9227,160.7176,160.7176,4036.0
2022-02-23 13:05:00,172.42,172.42,172.19,172.27,1550.0,160.7362,160.7362,160.5218,160.5964,1550.0
2022-02-23 13:10:00,172.28,172.28,171.77,171.89,14180.0,160.6057,160.6057,160.1303,160.2421,14180.0
2022-02-23 13:15:00,171.83,172.01,171.82,171.94,3961.0,160.1862,160.354,160.1769,160.2888,3961.0
2022-02-23 13:20:00,171.94,171.96,171.64,171.81,6964.0,160.2888,160.3074,160.0091,160.1676,6964.0
2022-02-23 13:25:00,171.88,171.92,171.58,171.58,7107.0,160.2328,160.2701,159.9532,159.9532,7107.0
2022-02-23 13:30:00,171.62,171.64,171.35,171.36,7766.0,159.9904,160.0091,159.7387,159.7481,7766.0
2022-02-23 13:35:00,171.38,171.64,171.3,171.63,4187.0,159.7667,160.0091,159.6921,159.9998,4187.0
2022-02-23 13:40:00,171.68,171.93,171.59,171.93,8866.0,160.0464,160.2794,159.9625,160.2794,8866.0
2022-02-23 13:45:00,171.93,172.12,171.83,171.99,10583.0,160.2794,160.4566,160.1862,160.3354,10583.0
2022-02-23 13:50:00,171.95,171.96,171.66,171.75,6881.0,160.2981,160.3074,160.0277,160.1116,6881.0
2022-02-23 13:55:00,171.74,171.83,171.67,171.8,3681.0,160.1023,160.1862,160.0371,160.1582,3681.0
2022-02-23 14:00:00,171.84,171.89,171.27,171.34,5611.0,160.1955,160.2421,159.6642,159.7294,5611.0
2022-02-23 14:05:00,171.35,171.58,171.35,171.54,6607.0,159.7387,159.9532,159.7387,159.9159,6607.0
2022-02-23 14:10:00,171.59,171.67,171.42,171.43,4304.0,159.9625,160.0371,159.804,159.8133,4304.0
2022-02-23 14:15:00,171.41,171.64,171.32,171.46,6504.0,159.7947,160.0091,159.7108,159.8413,6504.0
2022-02-23 14:20:00,171.44,171.5,171.03,171.15,6141.0,159.8226,159.8786,159.4404,159.5523,6141.0
2022-02-23 14:25:00,171.16,171.21,171.03,171.09,3862.0,159.5616,159.6082,159.4404,159.4964,3862.0
2022-02-23 14:30:00,171.14,171.24,171.01,171.06,5152.0,159.543,159.6362,159.4218,159.4684,5152.0
2022-02-23 14:35:00,171.1,171.26,171.1,171.17,5715.0,159.5057,159.6548,159.5057,159.5709,5715.0
2022-02-23 14:40:00,171.14,171.14,170.59,170.71,7669.0,159.543,159.543,159.0302,159.1421,7669.0
2022-02-23 14:45:00,170.75,171.13,170.71,170.97,6179.0,159.1794,159.5336,159.1421,159.3845,6179.0
2022-02-23 14:50:00,170.81,171.11,170.78,170.96,8799.0,159.2353,159.515,159.2074,159.3752,8799.0
2022-02-23 14:55:00,170.96,171.09,170.9,170.98,3409.0,159.3752,159.4964,159.3192,159.3938,3409.0
2022-02-23 15:00:00,170.98,170.99,170.69,170.79,6916.0,159.3938,159.4031,159.1235,159.2167,6916.0
2022-02-23 15:05:00,170.82,170.92,170.63,170.72,7525.0,159.2447,159.3379,159.0675,159.1514,7525.0
2022-02-23 15:10:00,170.74,170.94,170.69,170.93,6025.0,159.1701,159.3565,159.1235,159.3472,6025.0
2022-02-23 15:15:00,170.93,171.02,170.77,170.77,9054.0,159.3472,159.4311,159.198,159.198,9054.0
2022-02-23 15:20:00,170.84,170.98,170.73,170.97,7132.0,159.2633,159.3938,159.1608,159.3845,7132.0
2022-02-23 15:25:00,171.0,171.09,170.79,171.08,12539.0,159.4125,159.4964,159.2167,159.487,12539.0
2022-02-23 15:30:00,171.03,171.03,170.58,170.63,16099.0,159.4404,159.4404,159.0209,159.0675,16099.0
2022-02-23 15:35:00,170.63,170.76,170.41,170.41,14028.0,159.0675,159.1887,158.8624,158.8624,14028.0
2022-02-23 15:40:00,170.39,170.62,170.34,170.37,13228.0,158.8438,159.0582,158.7972,158.8251,13228.0
2022-02-23 15:45:00,170.39,170.59,170.23,170.3,27252.0,158.8438,159.0302,158.6946,158.7599,27252.0
2022-02-23 15:50:00,170.25,170.47,170.11,170.22,28648.0,158.7133,158.9184,158.5828,158.6853,28648.0
2022-02-23 15:55:00,170.23,170.45,170.02,170.08,89233.0,158.6946,158.8997,158.4989,158.5548,89233.0
2022-02-24 09:30:00,166.25,166.63,165.17,165.17,64087.0,154.9843,155.3386,153.9775,153.9775,64087.0
2022-02-24 09:35:00,165.0,165.2,164.18,164.55,26419.0,153.819,154.0055,153.0546,153.3995,26419.0
2022-02-24 09:40:00,164.43,165.51,164.27,165.28,44416.0,153.2877,154.2945,153.1385,154.0801,44416.0
2022-02-24 09:45:00,165.28,165.7,164.77,165.54,30136.0,154.0801,154.4716,153.6046,154.3224,30136.0
2022-02-24 09:50:00,165.69,165.74,165.14,165.25,27240.0,154.4623,154.5089,153.9495,154.0521,27240.0
2022-02-24 09:55:00,165.2,165.45,164.84,165.26,38379.0,154.0055,154.2385,153.6699,154.0614,38379.0
2022-02-24 10:00:00,165.14,165.36,164.73,164.73,24365.0,153.9495,154.1546,153.5673,153.5673,24365.0
2022-02-24 10:05:00,164.74,165.61,164.73,165.29,16828.0,153.5767,154.3877,153.5673,154.0894,16828.0
2022-02-24 10:10:00,165.21,165.51,164.95,165.44,14962.0,154.0148,154.2945,153.7724,154.2292,14962.0
2022-02-24 10:15:00,165.31,165.45,165.04,165.34,14857.0,154.108,154.2385,153.8563,154.136,14857.0
2022-02-24 10:20:00,165.34,165.66,164.5,164.66,15385.0,154.136,154.4343,153.3529,153.5021,15385.0
2022-02-24 10:25:00,164.75,164.93,164.19,164.49,13670.0,153.586,153.7538,153.0639,153.3436,13670.0
2022-02-24 10:30:00,164.48,165.01,164.21,164.93,18557.0,153.3343,153.8284,153.0826,153.7538,18557.0
2022-02-24 10:35:00,164.97,165.12,164.55,165.09,24489.0,153.7911,153.9309,153.3995,153.9029,24489.0
2022-02-24 10:40:00,165.02,165.02,164.53,164.71,8690.0,153.8377,153.8377,153.3809,153.5487,8690.0
2022-02-24 10:45:00,164.71,164.78,164.43,164.43,8458.0,153.5487,153.6139,153.2877,153.2877,8458.0
2022-02-24 10:50:00,164.45,164.88,164.43,164.77,18357.0,153.3063,153.7072,153.2877,153.6046,18357.0
2022-02-24 10:55:00,164.69,164.69,164.06,164.24,5750.0,153.53,153.53,152.9427,153.1105,5750.0
2022-02-24 11:00:00,164.19,164.24,163.67,163.75,15665.0,153.0639,153.1105,152.5792,152.6537,15665.0
2022-02-24 11:05:00,163.89,164.35,163.89,164.25,8159.0,152.7843,153.2131,152.7843,153.1199,8159.0
2022-02-24 11:10:00,164.25,164.26,163.78,163.78,13547.0,153.1199,153.1292,152.6817,152.6817,13547.0
2022-02-24 11:15:00,163.76,164.06,163.76,163.82,12104.0,152.6631,152.9427,152.6631,152.719,12104.0
2022-02-24 11:20:00,163.81,163.81,163.12,163.49,8122.0,152.7097,152.7097,152.0664,152.4114,8122.0
2022-02-24 11:25:00,163.5,163.55,163.17,163.2,10918.0,152.4207,152.4673,152.113,152.141,10918.0
2022-02-24 11:30:00,163.13,163.64,162.93,163.62,19624.0,152.0758,152.5512,151.8893,152.5325,19624.0
2022-02-24 11:35:00,163.65,163.78,163.25,163.61,10154.0,152.5605,152.6817,152.1876,152.5232,10154.0
2022-02-24 11:40:00,163.58,163.58,163.07,163.37,14764.0,152.4953,152.4953,152.0198,152.2995,14764.0
2022-02-24 11:45:00,163.27,163.63,163.18,163.63,7347.0,152.2063,152.5419,152.1224,152.5419,7347.0
2022-02-24 11:50:00,163.68,163.97,163.54,163.88,17816.0,152.5885,152.8588,152.458,152.7749,17816.0
2022-02-24 11:55:00,163.84,164.17,163.77,164.17,12995.0,152.7376,153.0453,152.6724,153.0453,12995.0
2022-02-24 12:00:00,164.08,164.21,163.98,164.07,8660.0,152.9614,153.0826,152.8682,152.9521,8660.0
2022-02-24 12:05:00,164.04,164.09,163.84,163.84,17071.0,152.9241,152.9707,152.7376,152.7376,17071.0
2022-02-24 12:10:00,163.79,164.01,163.44,163.57,14017.0,152.691,152.8961,152.3647,152.4859,14017.0
2022-02-24 12:15:00,163.64,164.02,163.6,163.97,13976.0,152.5512,152.9054,152.5139,152.8588,13976.0
2022-02-24 12:20:00,163.99,163.99,163.57,163.78,7577.0,152.8775,152.8775,152.4859,152.6817,7577.0
2022-02-24 12:25:00,163.9,164.05,163.66,164.05,14272.0,152.7936,152.9334,152.5698,152.9334,14272.0
2022-02-24 12:30:00,164.05,164.14,163.52,163.52,17836.0,152.9334,153.0173,152.4393,152.4393,17836.0
2022-02-24 12:35:00,163.57,164.08,163.57,163.8,5226.0,152.4859,152.9614,152.4859,152.7004,5226.0
2022-02-24 12:40:00,163.95,164.16,163.81,164.02,13595.0,152.8402,153.036,152.7097,152.9054,13595.0
2022-02-24 12:45:00,164.11,164.18,163.92,164.12,7206.0,152.9893,153.0546,152.8122,152.9987,7206.0
2022-02-24 12:50:00,164.24,164.24,163.92,164.13,3944.0,153.1105,153.1105,152.8122,153.008,3944.0
2022-02-24 12:55:00,164.12,164.33,163.77,163.77,5672.0,152.9987,153.1944,152.6724,152.6724,5672.0
2022-02-24 13:00:00,163.77,163.77,163.36,163.59,6042.0,152.6724,152.6724,152.2902,152.5046,6042.0
2022-02-24 13:05:00,163.53,163.98,163.39,163.91,7703.0,152.4486,152.8682,152.3181,152.8029,7703.0
2022-02-24 13:10:00,163.88,163.88,163.45,163.64,6223.0,152.7749,152.7749,152.3741,152.5512,6223.0
2022-02-24 13:15:00,163.6,163.78,163.5,163.5,5057.0,152.5139,152.6817,152.4207,152.4207,5057.0
2022-02-24 13:20:00,163.48,163.48,163.15,163.22,4280.0,152.402,152.402,152.0944,152.1597,4280.0
2022-02-24 13:25:00,163.26,163.43,163.06,163.17,7077.0,152.1969,152.3554,152.0105,152.113,7077.0
2022-02-24 13:30:00,163.14,163.41,163.11,163.15,3458.0,152.0851,152.3368,152.0571,152.0944,3458.0
2022-02-24 13:35:00,163.17,163.38,163.06,163.37,20948.0,152.113,152.3088,152.0105,152.2995,20948.0
2022-02-24 13:40:00,163.42,163.47,162.87,162.9,19028.0,152.3461,152.3927,151.8334,151.8613,19028.0
2022-02-24 13:45:00,162.87,164.07,162.8,163.9,13612.0,151.8334,152.9521,151.7681,152.7936,13612.0
2022-02-24 13:50:00,163.89,164.22,163.84,163.97,7486.0,152.7843,153.0919,152.7376,152.8588,7486.0
2022-02-24 13:55:00,163.97,164.09,163.58,163.67,5533.0,152.8588,152.9707,152.4953,152.5792,5533.0
2022-02-24 14:00:00,163.68,163.81,163.43,163.51,6528.0,152.5885,152.7097,152.3554,152.43,6528.0
2022-02-24 14:05:00,163.68,163.94,163.2,163.27,5257.0,152.5885,152.8309,152.141,152.2063,5257.0
2022-02-24 14:10:00,163.26,163.76,163.26,163.66,5855.0,152.1969,152.6631,152.1969,152.5698,5855.0
2022-02-24 14:15:00,163.7,163.9,163.48,163.9,6315.0,152.6071,152.7936,152.402,152.7936,6315.0
2022-02-24 14:20:00,163.84,164.07,163.84,163.91,5172.0,152.7376,152.9521,152.7376,152.8029,5172.0
2022-02-24 14:25:00,164.0,164.16,163.84,164.1,7632.0,152.8868,153.036,152.7376,152.98,7632.0
2022-02-24 14:30:00,164.1,164.47,163.96,164.42,10290.0,152.98,153.325,152.8495,153.2783,10290.0
2022-02-24 14:35:00,164.46,164.97,164.43,164.89,23701.0,153.3156,153.7911,153.2877,153.7165,23701.0
2022-02-24 14:40:00,164.89,165.16,164.61,165.05,21542.0,153.7165,153.9682,153.4555,153.8656,21542.0
2022-02-24 14:45:00,165.02,165.41,164.99,165.23,7054.0,153.8377,154.2013,153.8097,154.0335,7054.0
2022-02-24 14:50:00,165.23,165.45,165.13,165.25,6991.0,154.0335,154.2385,153.9402,154.0521,6991.0
2022-02-24 14:55:00,165.25,165.29,165.07,165.1,6132.0,154.0521,154.0894,153.8843,153.9123,6132.0
2022-02-24 15:00:00,165.12,165.67,164.98,165.67,8140.0,153.9309,154.4436,153.8004,154.4436,8140.0
2022-02-24 15:05:00,165.67,165.74,165.33,165.37,7855.0,154.4436,154.5089,154.1267,154.164,7855.0
2022-02-24 15:10:00,165.38,165.55,165.34,165.46,6849.0,154.1733,154.3318,154.136,154.2479,6849.0
2022-02-24 15:15:00,165.46,165.46,165.03,165.1,13999.0,154.2479,154.2479,153.847,153.9123,13999.0
2022-02-24 15:20:00,165.11,165.32,164.9,165.2,12609.0,153.9216,154.1174,153.7258,154.0055,12609.0
2022-02-24 15:25:00,165.19,165.26,164.71,164.81,10958.0,153.9962,154.0614,153.5487,153.6419,10958.0
2022-02-24 15:30:00,164.8,165.6,164.56,165.6,16870.0,153.6326,154.3784,153.4089,154.3784,16870.0
2022-02-24 15:35:00,165.64,165.88,165.5,165.81,12304.0,154.4157,154.6394,154.2852,154.5741,12304.0
2022-02-24 15:40:00,165.84,165.88,165.51,165.55,17982.0,154.6021,154.6394,154.2945,154.3318,17982.0
2022-02-24 15:45:00,165.52,166.08,165.47,165.96,28423.0,154.3038,154.8259,154.2572,154.714,28423.0
2022-02-24 15:50:00,165.99,166.78,165.92,166.68,36726.0,154.7419,155.4784,154.6767,155.3852,36726.0
2022-02-24 15:55:00,166.67,166.79,166.14,166.52,120305.0,155.3759,155.4877,154.8818,155.236,120305.0
2022-02-25 09:30:00,167.44,169.77,167.05,169.63,23934.0,156.0937,158.2658,155.7301,158.1353,23934.0
2022-02-25 09:35:00,169.56,170.0,168.91,170.0,9870.0,158.07,158.4802,157.4641,158.4802,9870.0
2022-02-25 09:40:00,170.04,170.05,169.03,169.07,5868.0,158.5175,158.5268,157.5759,157.6132,5868.0
2022-02-25 09:45:00,168.8,169.25,168.8,169.16,7247.0,157.3615,157.781,157.3615,157.6971,7247.0
2022-02-25 09:50:00,169.1,169.14,168.72,168.79,7006.0,157.6412,157.6785,157.287,157.3522,7006.0
2022-02-25 09:55:00,168.88,169.18,168.4,168.64,8600.0,157.4361,157.7158,156.9886,157.2124,8600.0
2022-02-25 10:00:00,168.64,169.16,168.55,169.02,4542.0,157.2124,157.6971,157.1285,157.5666,4542.0
2022-02-25 10:05:00,169.03,169.37,168.93,169.31,3764.0,157.5759,157.8929,157.4827,157.837,3764.0
2022-02-25 10:10:00,169.24,169.58,169.24,169.51,7700.0,157.7717,158.0887,157.7717,158.0234,7700.0
2022-02-25 10:15:00,169.65,169.96,169.5,169.92,4795.0,158.1539,158.4429,158.0141,158.4056,4795.0
2022-02-25 10:20:00,169.93,169.93,169.3,169.72,8392.0,158.415,158.415,157.8277,158.2192,8392.0
2022-02-25 10:25:00,169.58,169.86,169.58,169.7,5061.0,158.0887,158.3497,158.0887,158.2005,5061.0
2022-02-25 10:30:00,169.75,169.75,169.43,169.61,5769.0,158.2472,158.2472,157.9488,158.1166,5769.0
2022-02-25 10:35:00,169.49,169.59,169.24,169.34,4847.0,158.0048,158.098,157.7717,157.8649,4847.0
2022-02-25 10:40:00,169.49,169.85,169.4,169.46,7098.0,158.0048,158.3404,157.9209,157.9768,7098.0
2022-02-25 10:45:00,169.46,169.69,169.42,169.58,7459.0,157.9768,158.1912,157.9395,158.0887,7459.0
2022-02-25 10:50:00,169.58,169.87,169.51,169.66,9211.0,158.0887,158.359,158.0234,158.1633,9211.0
2022-02-25 10:55:00,169.69,169.78,169.31,169.42,13137.0,158.1912,158.2751,157.837,157.9395,13137.0
2022-02-25 11:00:00,169.56,170.1,169.37,170.01,8160.0,158.07,158.5734,157.8929,158.4895,8160.0
2022-02-25 11:05:00,170.04,170.42,170.04,170.38,11524.0,158.5175,158.8718,158.5175,158.8345,11524.0
2022-02-25 11:10:00,170.37,170.62,170.25,170.59,6640.0,158.8251,159.0582,158.7133,159.0302,6640.0
2022-02-25 11:15:00,170.59,170.75,170.35,170.48,10721.0,159.0302,159.1794,158.8065,158.9277,10721.0
2022-02-25 11:20:00,170.56,170.78,170.38,170.63,5873.0,159.0023,159.2074,158.8345,159.0675,5873.0
2022-02-25 11:25:00,170.69,170.72,170.33,170.36,6966.0,159.1235,159.1514,158.7879,158.8158,6966.0
2022-02-25 11:30:00,170.42,170.48,170.29,170.43,7463.0,158.8718,158.9277,158.7506,158.8811,7463.0
2022-02-25 11:35:00,170.41,170.47,170.24,170.35,4251.0,158.8624,158.9184,158.704,158.8065,4251.0
2022-02-25 11:40:00,170.32,170.46,170.3,170.38,5833.0,158.7785,158.909,158.7599,158.8345,5833.0
2022-02-25 11:45:00,170.45,170.6,170.34,170.56,9679.0,158.8997,159.0396,158.7972,159.0023,9679.0
2022-02-25 11:50:00,170.62,170.82,170.6,170.82,5486.0,159.0582,159.2447,159.0396,159.2447,5486.0
2022-02-25 11:55:00,170.82,171.18,170.82,171.18,4395.0,159.2447,159.5803,159.2447,159.5803,4395.0
2022-02-25 12:00:00,171.14,171.26,170.93,170.93,6140.0,159.543,159.6548,159.3472,159.3472,6140.0
2022-02-25 12:05:00,170.97,171.0,170.72,170.87,9219.0,159.3845,159.4125,159.1514,159.2913,9219.0
2022-02-25 12:10:00,170.88,171.15,170.87,171.12,3287.0,159.3006,159.5523,159.2913,159.5243,3287.0
2022-02-25 12:15:00,171.17,171.42,171.1,171.16,8226.0,159.5709,159.804,159.5057,159.5616,8226.0
2022-02-25 12:20:00,171.17,171.26,171.07,171.25,3287.0,159.5709,159.6548,159.4777,159.6455,3287.0
2022-02-25 12:25:00,171.22,171.32,171.18,171.32,5087.0,159.6175,159.7108,159.5803,159.7108,5087.0
2022-02-25 12:30:00,171.27,171.64,171.27,171.64,7843.0,159.6642,160.0091,159.6642,160.0091,7843.0
2022-02-25 12:35:00,171.65,171.67,171.41,171.66,9687.0,160.0184,160.0371,159.7947,160.0277,9687.0
2022-02-25 12:40:00,171.72,171.93,171.69,171.88,5951.0,160.0837,160.2794,160.0557,160.2328,5951.0
2022-02-25 12:45:00,172.01,172.15,171.94,172.15,6280.0,160.354,160.4845,160.2888,160.4845,6280.0
2022-02-25 12:50:00,172.12,172.45,172.12,172.45,8761.0,160.4566,160.7642,160.4566,160.7642,8761.0
2022-02-25 12:55:00,172.45,172.59,172.31,172.38,9526.0,160.7642,160.8947,160.6337,160.6989,9526.0
2022-02-25 13:00:00,172.42,172.48,172.02,172.16,4567.0,160.7362,160.7922,160.3633,160.4938,4567.0
2022-02-25 13:05:00,172.16,172.19,171.9,172.07,5562.0,160.4938,160.5218,160.2515,160.4099,5562.0
2022-02-25 13:10:00,172.04,172.3,171.99,172.3,9821.0,160.382,160.6244,160.3354,160.6244,9821.0
2022-02-25 13:15:00,172.31,172.46,172.21,172.4,13071.0,160.6337,160.7735,160.5405,160.7176,13071.0
2022-02-25 13:20:00,172.4,172.4,172.07,172.14,10140.0,160.7176,160.7176,160.4099,160.4752,10140.0
2022-02-25 13:25:00,172.11,172.42,172.1,172.26,4730.0,160.4472,160.7362,160.4379,160.5871,4730.0
2022-02-25 13:30:00,172.28,172.43,172.28,172.42,2440.0,160.6057,160.7456,160.6057,160.7362,2440.0
2022-02-25 13:35:00,172.32,172.34,172.05,172.17,3986.0,160.643,160.6617,160.3913,160.5032,3986.0
2022-02-25 13:40:00,172.22,172.77,172.22,172.69,20503.0,160.5498,161.0625,160.5498,160.9879,20503.0
2022-02-25 13:45:00,172.78,172.94,172.72,172.94,4522.0,161.0718,161.221,161.0159,161.221,4522.0
2022-02-25 13:50:00,172.9,172.96,172.66,172.73,3772.0,161.1837,161.2396,160.96,161.0252,3772.0
2022-02-25 13:55:00,172.64,172.64,172.39,172.47,4885.0,160.9413,160.9413,160.7083,160.7828,4885.0
2022-02-25 14:00:00,172.38,172.67,172.2,172.54,4804.0,160.6989,160.9693,160.5311,160.8481,4804.0
2022-02-25 14:05:00,172.48,172.54,172.39,172.49,5851.0,160.7922,160.8481,160.7083,160.8015,5851.0
2022-02-25 14:10:00,172.52,172.82,172.3,172.65,6290.0,160.8295,161.1091,160.6244,160.9506,6290.0
2022-02-25 14:15:00,172.73,172.73,172.51,172.55,5004.0,161.0252,161.0252,160.8201,160.8574,5004.0
2022-02-25 14:20:00,172.54,172.75,172.54,172.75,6322.0,160.8481,161.0439,160.8481,161.0439,6322.0
2022-02-25 14:25:00,172.69,172.77,172.6,172.73,2943.0,160.9879,161.0625,160.904,161.0252,2943.0
2022-02-25 14:30:00,172.67,172.74,172.25,172.25,7198.0,160.9693,161.0345,160.5778,160.5778,7198.0
2022-02-25 14:35:00,172.33,172.52,172.33,172.34,6248.0,160.6523,160.8295,160.6523,160.6617,6248.0
2022-02-25 14:40:00,172.33,172.4,172.06,172.29,10963.0,160.6523,160.7176,160.4006,160.615,10963.0
2022-02-25 14:45:00,172.28,172.35,172.14,172.14,2791.0,160.6057,160.671,160.4752,160.4752,2791.0
2022-02-25 14:50:00,172.07,172.18,171.95,172.05,6202.0,160.4099,160.5125,160.2981,160.3913,6202.0
2022-02-25 14:55:00,172.1,172.41,172.09,172.3,9431.0,160.4379,160.7269,160.4286,160.6244,9431.0
2022-02-25 15:00:00,172.29,172.29,171.99,172.07,7886.0,160.615,160.615,160.3354,160.4099,7886.0
2022-02-25 15:05:00,172.1,172.57,172.09,172.47,7456.0,160.4379,160.8761,160.4286,160.7828,7456.0
2022-02-25 15:10:00,172.49,172.49,172.26,172.45,4398.0,160.8015,160.8015,160.5871,160.7642,4398.0
2022-02-25 15:15:00,172.52,172.71,172.45,172.67,6227.0,160.8295,161.0066,160.7642,160.9693,6227.0
2022-02-25 15:20:00,172.73,172.78,172.53,172.53,9012.0,161.0252,161.0718,160.8388,160.8388,9012.0
2022-02-25 15:25:00,172.53,172.85,172.46,172.65,8233.0,160.8388,161.1371,160.7735,160.9506,8233.0
2022-02-25 15:30:00,172.66,173.04,172.65,172.65,23731.0,160.96,161.3142,160.9506,160.9506,23731.0
2022-02-25 15:35:00,172.66,172.74,172.49,172.73,10090.0,160.96,161.0345,160.8015,161.0252,10090.0
2022-02-25 15:40:00,172.76,172.98,172.66,172.8,11881.0,161.0532,161.2583,160.96,161.0905,11881.0
2022-02-25 15:45:00,172.81,173.33,172.78,172.94,35632.0,161.0998,161.5846,161.0718,161.221,35632.0
2022-02-25 15:50:00,173.06,173.39,172.97,173.06,24317.0,161.3329,161.6405,161.249,161.3329,24317.0
2022-02-25 15:55:00,173.02,173.49,172.91,173.44,92471.0,161.2956,161.7337,161.193,161.6871,92471.0
2022-02-28 09:30:00,167.55,169.14,167.55,168.9,98657.0,156.1962,157.6785,156.1962,157.4548,98657.0
2022-02-28 09:35:00,168.67,170.37,168.62,170.3,10277.0,157.2403,158.8251,157.1937,158.7599,10277.0
2022-02-28 09:40:00,170.19,171.27,169.91,171.21,8757.0,158.6573,159.6642,158.3963,159.6082,8757.0
2022-02-28 09:45:00,171.21,171.21,170.53,170.83,23395.0,159.6082,159.6082,158.9743,159.254,23395.0
2022-02-28 09:50:00,170.85,171.09,170.4,170.4,4792.0,159.2726,159.4964,158.8531,158.8531,4792.0
2022-02-28 09:55:00,170.39,170.59,170.27,170.5,2930.0,158.8438,159.0302,158.7319,158.9463,2930.0
2022-02-28 10:00:00,170.39,170.63,170.28,170.43,7477.0,158.8438,159.0675,158.7412,158.8811,7477.0
2022-02-28 10:05:00,170.49,170.67,170.38,170.44,3710.0,158.937,159.1048,158.8345,158.8904,3710.0
2022-02-28 10:10:00,170.42,170.9,170.42,170.82,6252.0,158.8718,159.3192,158.8718,159.2447,6252.0
2022-02-28 10:15:00,170.92,170.93,170.45,170.46,9918.0,159.3379,159.3472,158.8997,158.909,9918.0
2022-02-28 10:20:00,170.46,170.86,170.25,170.37,3195.0,158.909,159.2819,158.7133,158.8251,3195.0
2022-02-28 10:25:00,170.48,170.48,170.02,170.02,4149.0,158.9277,158.9277,158.4989,158.4989,4149.0
2022-02-28 10:30:00,170.05,170.43,169.84,170.19,7578.0,158.5268,158.8811,158.3311,158.6573,7578.0
2022-02-28 10:35:00,170.22,170.92,170.22,170.77,5600.0,158.6853,159.3379,158.6853,159.198,5600.0
2022-02-28 10:40:00,170.81,170.94,170.58,170.58,6085.0,159.2353,159.3565,159.0209,159.0209,6085.0
2022-02-28 10:45:00,170.65,171.05,170.62,170.85,3360.0,159.0862,159.4591,159.0582,159.2726,3360.0
2022-02-28 10:50:00,170.86,170.95,170.7,170.82,4238.0,159.2819,159.3658,159.1328,159.2447,4238.0
2022-02-28 10:55:00,170.85,171.07,170.79,171.01,3969.0,159.2726,159.4777,159.2167,159.4218,3969.0
2022-02-28 11:00:00,171.11,171.39,171.11,171.22,5001.0,159.515,159.776,159.515,159.6175,5001.0
2022-02-28 11:05:00,171.21,171.29,171.06,171.27,6549.0,159.6082,159.6828,159.4684,159.6642,6549.0
2022-02-28 11:10:00,171.28,171.48,171.09,171.12,9753.0,159.6735,159.8599,159.4964,159.5243,9753.0
2022-02-28 11:15:00,171.23,171.52,171.19,171.38,3226.0,159.6269,159.8972,159.5896,159.7667,3226.0
2022-02-28 11:20:00,171.38,171.71,171.37,171.71,3529.0,159.7667,160.0743,159.7574,160.0743,3529.0
2022-02-28 11:25:00,171.71,172.0,171.68,171.83,6145.0,160.0743,160.3447,160.0464,160.1862,6145.0
2022-02-28 11:30:00,171.77,171.92,171.63,171.63,5120.0,160.1303,160.2701,159.9998,159.9998,5120.0
2022-02-28 11:35:00,171.56,171.65,171.15,171.33,2900.0,159.9345,160.0184,159.5523,159.7201,2900.0
2022-02-28 11:40:00,171.33,171.62,171.23,171.57,4995.0,159.7201,159.9904,159.6269,159.9438,4995.0
2022-02-28 11:45:00,171.55,171.55,171.12,171.39,10910.0,159.9252,159.9252,159.5243,159.776,10910.0
2022-02-28 11:50:00,171.32,171.63,171.19,171.63,3299.0,159.7108,159.9998,159.5896,159.9998,3299.0
2022-02-28 11:55:00,171.65,172.05,171.65,172.05,2376.0,160.0184,160.3913,160.0184,160.3913,2376.0
2022-02-28 12:00:00,171.97,172.06,171.87,171.87,5045.0,160.3167,160.4006,160.2235,160.2235,5045.0
2022-02-28 12:05:00,171.9,171.9,171.36,171.42,7796.0,160.2515,160.2515,159.7481,159.804,7796.0
2022-02-28 12:10:00,171.44,171.45,171.16,171.18,8877.0,159.8226,159.832,159.5616,159.5803,8877.0
2022-02-28 12:15:00,171.2,171.2,170.77,171.0,11868.0,159.5989,159.5989,159.198,159.4125,11868.0
2022-02-28 12:20:00,171.11,171.17,170.68,170.68,20765.0,159.515,159.5709,159.1141,159.1141,20765.0
2022-02-28 12:25:00,170.8,170.84,170.67,170.73,15136.0,159.226,159.2633,159.1048,159.1608,15136.0
2022-02-28 12:30:00,170.7,170.79,170.49,170.53,13664.0,159.1328,159.2167,158.937,158.9743,13664.0
2022-02-28 12:35:00,170.56,170.56,170.4,170.4,6021.0,159.0023,159.0023,158.8531,158.8531,6021.0
2022-02-28 12:40:00,170.49,170.58,170.23,170.31,11742.0,158.937,159.0209,158.6946,158.7692,11742.0
2022-02-28 12:45:00,170.3,170.47,170.3,170.46,3500.0,158.7599,158.9184,158.7599,158.909,3500.0
2022-02-28 12:50:00,170.47,170.51,170.27,170.45,4813.0,158.9184,158.9557,158.7319,158.8997,4813.0
2022-02-28 12:55:00,170.44,170.5,170.29,170.31,3719.0,158.8904,158.9463,158.7506,158.7692,3719.0
2022-02-28 13:00:00,170.31,170.55,170.28,170.43,3940.0,158.7692,158.9929,158.7412,158.8811,3940.0
2022-02-28 13:05:00,170.5,170.84,170.39,170.82,5018.0,158.9463,159.2633,158.8438,159.2447,5018.0
2022-02-28 13:10:00,170.82,171.3,170.79,171.23,4253.0,159.2447,159.6921,159.2167,159.6269,4253.0
2022-02-28 13:15:00,171.18,171.18,170.75,170.81,5714.0,159.5803,159.5803,159.1794,159.2353,5714.0
2022-02-28 13:20:00,170.75,170.88,170.52,170.78,30700.0,159.1794,159.3006,158.965,159.2074,30700.0
2022-02-28 13:25:00,170.74,170.88,170.66,170.66,6417.0,159.1701,159.3006,159.0955,159.0955,6417.0
2022-02-28 13:30:00,170.62,170.66,170.5,170.63,8634.0,159.0582,159.0955,158.9463,159.0675,8634.0
2022-02-28 13:35:00,170.71,171.02,170.61,171.0,5594.0,159.1421,159.4311,159.0489,159.4125,5594.0
2022-02-28 13:40:00,171.03,171.38,171.02,171.19,5205.0,159.4404,159.7667,159.4311,159.5896,5205.0
2022-02-28 13:45:00,171.17,171.31,171.03,171.07,4192.0,159.5709,159.7014,159.4404,159.4777,4192.0
2022-02-28 13:50:00,171.3,171.5,171.2,171.42,4772.0,159.6921,159.8786,159.5989,159.804,4772.0
2022-02-28 13:55:00,171.38,171.38,171.25,171.31,2522.0,159.7667,159.7667,159.6455,159.7014,2522.0
2022-02-28 14:00:00,171.33,171.33,170.49,170.49,3183.0,159.7201,159.7201,158.937,158.937,3183.0
2022-02-28 14:05:00,170.57,170.64,170.32,170.33,4944.0,159.0116,159.0769,158.7785,158.7879,4944.0
2022-02-28 14:10:00,170.29,170.29,170.07,170.28,3820.0,158.7506,158.7506,158.5455,158.7412,3820.0
2022-02-28 14:15:00,170.28,170.39,170.03,170.29,8448.0,158.7412,158.8438,158.5082,158.7506,8448.0
2022-02-28 14:20:00,170.23,170.32,170.0,170.07,8137.0,158.6946,158.7785,158.4802,158.5455,8137.0
2022-02-28 14:25:00,170.08,170.19,169.96,170.02,4304.0,158.5548,158.6573,158.4429,158.4989,4304.0
2022-02-28 14:30:00,169.94,170.08,169.77,170.02,6840.0,158.4243,158.5548,158.2658,158.4989,6840.0
2022-02-28 14:35:00,170.02,170.25,169.99,170.04,4583.0,158.4989,158.7133,158.4709,158.5175,4583.0
2022-02-28 14:40:00,170.14,170.59,170.04,170.56,6201.0,158.6107,159.0302,158.5175,159.0023,6201.0
2022-02-28 14:45:00,170.58,170.6,170.34,170.41,4516.0,159.0209,159.0396,158.7972,158.8624,4516.0
2022-02-28 14:50:00,170.44,170.55,170.44,170.52,3983.0,158.8904,158.9929,158.8904,158.965,3983.0
2022-02-28 14:55:00,170.48,170.53,170.27,170.27,10955.0,158.9277,158.9743,158.7319,158.7319,10955.0
2022-02-28 15:00:00,170.26,170.44,170.17,170.3,7554.0,158.7226,158.8904,158.6387,158.7599,7554.0
2022-02-28 15:05:00,170.29,170.46,170.01,170.46,8197.0,158.7506,158.909,158.4895,158.909,8197.0
2022-02-28 15:10:00,170.46,170.55,170.3,170.5,6808.0,158.909,158.9929,158.7599,158.9463,6808.0
2022-02-28 15:15:00,170.55,170.84,170.53,170.68,13230.0,158.9929,159.2633,158.9743,159.1141,13230.0
2022-02-28 15:20:00,170.68,171.0,170.68,170.72,5344.0,159.1141,159.4125,159.1141,159.1514,5344.0
2022-02-28 15:25:00,170.8,170.92,170.65,170.77,7028.0,159.226,159.3379,159.0862,159.198,7028.0
2022-02-28 15:30:00,170.7,170.7,170.33,170.33,10802.0,159.1328,159.1328,158.7879,158.7879,10802.0
2022-02-28 15:35:00,170.35,170.37,170.09,170.33,14848.0,158.8065,158.8251,158.5641,158.7879,14848.0
2022-02-28 15:40:00,170.35,171.08,170.35,171.01,9791.0,158.8065,159.487,158.8065,159.4218,9791.0
2022-02-28 15:45:00,171.06,171.5,171.05,171.36,38212.0,159.4684,159.8786,159.4591,159.7481,38212.0
2022-02-28 15:50:00,171.34,171.73,171.17,171.38,37608.0,159.7294,160.093,159.5709,159.7667,37608.0
2022-02-28 15:55:00,171.42,172.04,171.42,171.75,83264.0,159.804,160.382,159.804,160.1116,83264.0
2022-03-01 09:30:00,171.99,171.99,170.9,171.78,28403.0,160.3354,160.3354,159.3192,160.1396,28403.0
2022-03-01 09:35:00,171.93,172.03,171.6,171.92,2511.0,160.2794,160.3727,159.9718,160.2701,2511.0
2022-03-01 09:40:00,171.59,171.71,171.0,171.41,4540.0,159.9625,160.0743,159.4125,159.7947,4540.0
2022-03-01 09:45:00,171.47,171.55,170.85,171.14,5249.0,159.8506,159.9252,159.2726,159.543,5249.0
2022-03-01 09:50:00,171.2,171.2,169.9,169.9,5632.0,159.5989,159.5989,158.387,158.387,5632.0
2022-03-01 09:55:00,170.05,170.28,169.82,169.82,7748.0,158.5268,158.7412,158.3124,158.3124,7748.0
2022-03-01 10:00:00,169.9,170.47,169.81,170.16,7189.0,158.387,158.9184,158.3031,158.6294,7189.0
2022-03-01 10:05:00,170.27,170.35,169.69,169.69,10537.0,158.7319,158.8065,158.1912,158.1912,10537.0
2022-03-01 10:10:00,169.68,169.73,168.71,168.74,38407.0,158.1819,158.2285,157.2776,157.3056,38407.0
2022-03-01 10:15:00,168.67,168.81,168.34,168.78,8892.0,157.2403,157.3709,156.9327,157.3429,8892.0
2022-03-01 10:20:00,168.78,169.0,168.37,168.53,12483.0,157.3429,157.548,156.9607,157.1098,12483.0
2022-03-01 10:25:00,168.53,168.73,168.12,168.43,7018.0,157.1098,157.2963,156.7276,157.0166,7018.0
2022-03-01 10:30:00,168.39,168.56,168.13,168.23,18063.0,156.9793,157.1378,156.7369,156.8302,18063.0
2022-03-01 10:35:00,168.28,168.37,168.0,168.02,4879.0,156.8768,156.9607,156.6157,156.6344,4879.0
2022-03-01 10:40:00,168.02,168.13,167.84,167.96,6876.0,156.6344,156.7369,156.4666,156.5785,6876.0
2022-03-01 10:45:00,167.98,168.53,167.87,168.51,6392.0,156.5971,157.1098,156.4946,157.0912,6392.0
2022-03-01 10:50:00,168.54,169.09,168.54,168.94,7742.0,157.1192,157.6319,157.1192,157.492,7742.0
2022-03-01 10:55:00,168.91,169.02,168.83,168.89,8531.0,157.4641,157.5666,157.3895,157.4454,8531.0
2022-03-01 11:00:00,168.87,169.66,168.74,169.56,7348.0,157.4268,158.1633,157.3056,158.07,7348.0
2022-03-01 11:05:00,169.56,169.59,168.94,168.94,5606.0,158.07,158.098,157.492,157.492,5606.0
2022-03-01 11:10:00,169.03,169.29,169.03,169.28,4982.0,157.5759,157.8183,157.5759,157.809,4982.0
2022-03-01 11:15:00,169.16,169.16,168.5,168.5,3700.0,157.6971,157.6971,157.0819,157.0819,3700.0
2022-03-01 11:20:00,168.42,168.83,168.39,168.78,5803.0,157.0073,157.3895,156.9793,157.3429,5803.0
2022-03-01 11:25:00,168.73,168.87,168.61,168.87,5023.0,157.2963,157.4268,157.1844,157.4268,5023.0
2022-03-01 11:30:00,168.96,168.96,168.37,168.42,6558.0,157.5107,157.5107,156.9607,157.0073,6558.0
2022-03-01 11:35:00,168.42,168.72,168.37,168.72,2285.0,157.0073,157.287,156.9607,157.287,2285.0
2022-03-01 11:40:00,168.72,168.83,168.31,168.31,3943.0,157.287,157.3895,156.9047,156.9047,3943.0
2022-03-01 11:45:00,168.28,168.28,167.62,167.92,4630.0,156.8768,156.8768,156.2615,156.5412,4630.0
2022-03-01 11:50:00,167.91,167.98,167.64,167.86,7544.0,156.5318,156.5971,156.2801,156.4852,7544.0
2022-03-01 11:55:00,167.89,168.0,167.54,167.93,7656.0,156.5132,156.6157,156.1869,156.5505,7656.0
2022-03-01 12:00:00,167.9,167.91,167.59,167.6,4988.0,156.5225,156.5318,156.2335,156.2429,4988.0
2022-03-01 12:05:00,167.62,167.65,167.28,167.57,4508.0,156.2615,156.2895,155.9445,156.2149,4508.0
2022-03-01 12:10:00,167.54,167.8,167.22,167.8,9344.0,156.1869,156.4293,155.8886,156.4293,9344.0
2022-03-01 12:15:00,167.73,167.96,167.45,167.64,5117.0,156.364,156.5785,156.103,156.2801,5117.0
2022-03-01 12:20:00,167.77,167.82,167.45,167.49,3308.0,156.4013,156.4479,156.103,156.1403,3308.0
2022-03-01 12:25:00,167.57,167.67,167.5,167.65,6382.0,156.2149,156.3081,156.1496,156.2895,6382.0
2022-03-01 12:30:00,167.6,167.86,167.48,167.79,5073.0,156.2429,156.4852,156.131,156.42,5073.0
2022-03-01 12:35:00,167.77,167.88,167.71,167.87,3697.0,156.4013,156.5039,156.3454,156.4946,3697.0
2022-03-01 12:40:00,167.92,168.11,167.92,168.11,4129.0,156.5412,156.7183,156.5412,156.7183,4129.0
2022-03-01 12:45:00,168.07,168.12,167.79,168.09,6244.0,156.681,156.7276,156.42,156.6996,6244.0
2022-03-01 12:50:00,168.18,168.18,167.93,168.01,2707.0,156.7835,156.7835,156.5505,156.6251,2707.0
2022-03-01 12:55:00,168.01,168.16,167.9,168.13,5126.0,156.6251,156.7649,156.5225,156.7369,5126.0
2022-03-01 13:00:00,168.07,168.18,168.04,168.09,4129.0,156.681,156.7835,156.653,156.6996,4129.0
2022-03-01 13:05:00,168.09,168.15,167.89,168.05,4331.0,156.6996,156.7556,156.5132,156.6624,4331.0
2022-03-01 13:10:00,168.02,168.03,167.78,167.78,2536.0,156.6344,156.6437,156.4107,156.4107,2536.0
2022-03-01 13:15:00,167.78,167.8,167.65,167.71,2675.0,156.4107,156.4293,156.2895,156.3454,2675.0
2022-03-01 13:20:00,167.72,167.73,167.22,167.22,6227.0,156.3547,156.364,155.8886,155.8886,6227.0
2022-03-01 13:25:00,167.25,167.25,166.91,166.96,8828.0,155.9166,155.9166,155.5996,155.6462,8828.0
2022-03-01 13:30:00,166.93,167.03,166.62,166.75,9729.0,155.6183,155.7115,155.3293,155.4504,9729.0
2022-03-01 13:35:00,166.65,166.97,166.61,166.92,5461.0,155.3572,155.6555,155.3199,155.6089,5461.0
2022-03-01 13:40:00,166.92,167.0,166.8,166.85,4606.0,155.6089,155.6835,155.4971,155.5437,4606.0
2022-03-01 13:45:00,166.89,167.04,166.88,166.98,4829.0,155.581,155.7208,155.5716,155.6649,4829.0
2022-03-01 13:50:00,166.96,167.04,166.9,167.0,3335.0,155.6462,155.7208,155.5903,155.6835,3335.0
2022-03-01 13:55:00,167.0,167.17,166.97,167.06,4112.0,155.6835,155.842,155.6555,155.7394,4112.0
2022-03-01 14:00:00,167.04,167.1,166.72,167.02,7672.0,155.7208,155.7767,155.4225,155.7022,7672.0
2022-03-01 14:05:00,167.05,167.25,166.92,167.12,5191.0,155.7301,155.9166,155.6089,155.7954,5191.0
2022-03-01 14:10:00,167.05,167.2,166.95,167.15,6066.0,155.7301,155.87,155.6369,155.8233,6066.0
2022-03-01 14:15:00,167.11,167.38,166.97,167.36,10849.0,155.7861,156.0378,155.6555,156.0191,10849.0
2022-03-01 14:20:00,167.34,167.78,167.33,167.78,7270.0,156.0005,156.4107,155.9911,156.4107,7270.0
2022-03-01 14:25:00,167.78,167.93,167.71,167.85,5404.0,156.4107,156.5505,156.3454,156.4759,5404.0
2022-03-01 14:30:00,167.9,167.9,167.65,167.78,5954.0,156.5225,156.5225,156.2895,156.4107,5954.0
2022-03-01 14:35:00,167.78,168.05,167.7,168.0,5327.0,156.4107,156.6624,156.3361,156.6157,5327.0
2022-03-01 14:40:00,168.01,168.11,167.89,168.1,6272.0,156.6251,156.7183,156.5132,156.709,6272.0
2022-03-01 14:45:00,168.09,168.18,167.86,167.98,4530.0,156.6996,156.7835,156.4852,156.5971,4530.0
2022-03-01 14:50:00,167.93,167.96,167.66,167.66,6284.0,156.5505,156.5785,156.2988,156.2988,6284.0
2022-03-01 14:55:00,167.66,167.82,167.52,167.64,5299.0,156.2988,156.4479,156.1683,156.2801,5299.0
2022-03-01 15:00:00,167.67,168.1,167.54,168.1,6301.0,156.3081,156.709,156.1869,156.709,6301.0
2022-03-01 15:05:00,168.13,168.33,167.81,167.94,9678.0,156.7369,156.9234,156.4386,156.5598,9678.0
2022-03-01 15:10:00,167.92,167.92,167.63,167.91,5453.0,156.5412,156.5412,156.2708,156.5318,5453.0
2022-03-01 15:15:00,167.86,167.93,167.64,167.64,24502.0,156.4852,156.5505,156.2801,156.2801,24502.0
2022-03-01 15:20:00,167.7,168.03,167.69,167.94,6808.0,156.3361,156.6437,156.3268,156.5598,6808.0
2022-03-01 15:25:00,167.98,168.12,167.81,167.82,9738.0,156.5971,156.7276,156.4386,156.4479,9738.0
2022-03-01 15:30:00,167.8,168.05,167.39,168.03,15425.0,156.4293,156.6624,156.0471,156.6437,15425.0
2022-03-01 15:35:00,168.0,168.12,167.79,167.93,12617.0,156.6157,156.7276,156.42,156.5505,12617.0
2022-03-01 15:40:00,167.96,168.09,167.56,167.64,14210.0,156.5785,156.6996,156.2056,156.2801,14210.0
2022-03-01 15:45:00,167.64,167.71,167.19,167.19,22081.0,156.2801,156.3454,155.8606,155.8606,22081.0
2022-03-01 15:50:00,166.99,167.51,166.9,167.47,28786.0,155.6742,156.1589,155.5903,156.1217,28786.0
2022-03-01 15:55:00,167.46,167.95,167.28,167.91,83016.0,156.1123,156.5691,155.9445,156.5318,83016.0
2022-03-02 09:30:00,168.81,170.54,168.69,170.54,16747.0,157.3709,158.9836,157.259,158.9836,16747.0
2022-03-02 09:35:00,170.54,170.7,170.22,170.37,1829.0,158.9836,159.1328,158.6853,158.8251,1829.0
2022-03-02 09:40:00,170.59,170.82,170.2,170.36,5250.0,159.0302,159.2447,158.6667,158.8158,5250.0
2022-03-02 09:45:00,170.3,170.87,170.3,170.61,2329.0,158.7599,159.2913,158.7599,159.0489,2329.0
2022-03-02 09:50:00,170.44,170.87,170.44,170.86,6213.0,158.8904,159.2913,158.8904,159.2819,6213.0
2022-03-02 09:55:00,171.0,171.02,170.65,170.97,4669.0,159.4125,159.4311,159.0862,159.3845,4669.0
2022-03-02 10:00:00,170.98,171.32,170.95,171.32,5220.0,159.3938,159.7108,159.3658,159.7108,5220.0
2022-03-02 10:05:00,171.21,171.22,170.68,170.82,4251.0,159.6082,159.6175,159.1141,159.2447,4251.0
2022-03-02 10:10:00,170.86,170.98,170.6,170.6,8424.0,159.2819,159.3938,159.0396,159.0396,8424.0
2022-03-02 10:15:00,170.6,170.96,170.56,170.91,5101.0,159.0396,159.3752,159.0023,159.3286,5101.0
2022-03-02 10:20:00,170.95,171.14,170.88,171.01,16347.0,159.3658,159.543,159.3006,159.4218,16347.0
2022-03-02 10:25:00,171.0,171.64,170.98,171.25,24786.0,159.4125,160.0091,159.3938,159.6455,24786.0
2022-03-02 10:30:00,171.16,171.3,170.81,171.18,12034.0,159.5616,159.6921,159.2353,159.5803,12034.0
2022-03-02 10:35:00,171.1,171.68,171.0,171.67,6140.0,159.5057,160.0464,159.4125,160.0371,6140.0
2022-03-02 10:40:00,171.69,171.86,171.58,171.71,7067.0,160.0557,160.2142,159.9532,160.0743,7067.0
2022-03-02 10:45:00,171.73,171.86,171.6,171.65,6764.0,160.093,160.2142,159.9718,160.0184,6764.0
2022-03-02 10:50:00,171.65,171.77,171.52,171.73,16954.0,160.0184,160.1303,159.8972,160.093,16954.0
2022-03-02 10:55:00,171.72,172.52,171.72,172.52,17324.0,160.0837,160.8295,160.0837,160.8295,17324.0
2022-03-02 11:00:00,172.6,173.0,172.35,172.8,10225.0,160.904,161.2769,160.671,161.0905,10225.0
2022-03-02 11:05:00,172.73,173.11,172.61,172.86,7958.0,161.0252,161.3795,160.9134,161.1464,7958.0
2022-03-02 11:10:00,172.91,172.95,172.76,172.87,7998.0,161.193,161.2303,161.0532,161.1557,7998.0
2022-03-02 11:15:00,172.88,173.03,172.74,172.86,9664.0,161.1651,161.3049,161.0345,161.1464,9664.0
2022-03-02 11:20:00,172.93,173.1,172.87,173.02,8077.0,161.2117,161.3702,161.1557,161.2956,8077.0
2022-03-02 11:25:00,173.11,173.4,173.01,173.28,5939.0,161.3795,161.6498,161.2863,161.538,5939.0
2022-03-02 11:30:00,173.28,173.5,173.16,173.22,19053.0,161.538,161.743,161.4261,161.482,19053.0
2022-03-02 11:35:00,173.05,173.05,172.72,172.92,5719.0,161.3235,161.3235,161.0159,161.2023,5719.0
2022-03-02 11:40:00,172.96,173.0,172.74,172.74,11002.0,161.2396,161.2769,161.0345,161.0345,11002.0
2022-03-02 11:45:00,172.71,173.12,172.71,172.94,2815.0,161.0066,161.3888,161.0066,161.221,2815.0
2022-03-02 11:50:00,172.84,173.14,172.84,173.01,4587.0,161.1278,161.4074,161.1278,161.2863,4587.0
2022-03-02 11:55:00,172.98,173.21,172.98,173.09,5263.0,161.2583,161.4727,161.2583,161.3608,5263.0
2022-03-02 12:00:00,173.08,173.14,172.92,173.0,3438.0,161.3515,161.4074,161.2023,161.2769,3438.0
2022-03-02 12:05:00,172.79,173.03,172.7,172.94,3812.0,161.0812,161.3049,160.9973,161.221,3812.0
2022-03-02 12:10:00,172.91,173.04,172.79,172.9,4701.0,161.193,161.3142,161.0812,161.1837,4701.0
2022-03-02 12:15:00,172.8,173.1,172.61,173.09,4374.0,161.0905,161.3702,160.9134,161.3608,4374.0
2022-03-02 12:20:00,172.95,173.09,172.86,172.86,3432.0,161.2303,161.3608,161.1464,161.1464,3432.0
2022-03-02 12:25:00,172.93,173.31,172.83,173.21,6751.0,161.2117,161.5659,161.1184,161.4727,6751.0
2022-03-02 12:30:00,173.21,173.51,173.21,173.5,3049.0,161.4727,161.7524,161.4727,161.743,3049.0
2022-03-02 12:35:00,173.46,173.57,173.34,173.54,3023.0,161.7058,161.8083,161.5939,161.7803,3023.0
2022-03-02 12:40:00,173.48,173.54,173.41,173.54,2555.0,161.7244,161.7803,161.6591,161.7803,2555.0
2022-03-02 12:45:00,173.54,173.6,173.37,173.56,7249.0,161.7803,161.8363,161.6219,161.799,7249.0
2022-03-02 12:50:00,173.59,173.7,173.4,173.7,3175.0,161.8269,161.9295,161.6498,161.9295,3175.0
2022-03-02 12:55:00,173.63,173.79,173.57,173.78,7483.0,161.8642,162.0134,161.8083,162.0041,7483.0
2022-03-02 13:00:00,173.79,173.89,173.75,173.82,5996.0,162.0134,162.1066,161.9761,162.0414,5996.0
2022-03-02 13:05:00,173.81,173.83,173.56,173.57,2545.0,162.032,162.0507,161.799,161.8083,2545.0
2022-03-02 13:10:00,173.59,173.66,173.37,173.41,10425.0,161.8269,161.8922,161.6219,161.6591,10425.0
2022-03-02 13:15:00,173.44,173.46,173.29,173.29,3353.0,161.6871,161.7058,161.5473,161.5473,3353.0
2022-03-02 13:20:00,173.35,173.53,173.31,173.31,2060.0,161.6032,161.771,161.5659,161.5659,2060.0
2022-03-02 13:25:00,173.34,173.59,173.33,173.39,2537.0,161.5939,161.8269,161.5846,161.6405,2537.0
2022-03-02 13:30:00,173.34,173.66,173.34,173.56,3545.0,161.5939,161.8922,161.5939,161.799,3545.0
2022-03-02 13:35:00,173.64,173.68,173.58,173.68,1420.0,161.8736,161.9108,161.8176,161.9108,1420.0
2022-03-02 13:40:00,173.68,173.69,173.54,173.62,5089.0,161.9108,161.9202,161.7803,161.8549,5089.0
2022-03-02 13:45:00,173.61,173.73,173.57,173.61,7832.0,161.8456,161.9575,161.8083,161.8456,7832.0
2022-03-02 13:50:00,173.63,173.71,173.51,173.71,2962.0,161.8642,161.9388,161.7524,161.9388,2962.0
2022-03-02 13:55:00,173.81,174.02,173.78,173.82,7033.0,162.032,162.2278,162.0041,162.0414,7033.0
2022-03-02 14:00:00,173.81,173.98,173.76,173.97,3772.0,162.032,162.1905,161.9854,162.1812,3772.0
2022-03-02 14:05:00,174.09,174.16,174.08,174.11,2110.0,162.2931,162.3583,162.2837,162.3117,2110.0
2022-03-02 14:10:00,174.12,174.31,174.11,174.11,6206.0,162.321,162.4982,162.3117,162.3117,6206.0
2022-03-02 14:15:00,174.11,174.2,174.02,174.05,6689.0,162.3117,162.3956,162.2278,162.2558,6689.0
2022-03-02 14:20:00,174.13,174.13,173.81,173.93,4214.0,162.3304,162.3304,162.032,162.1439,4214.0
2022-03-02 14:25:00,173.88,174.06,173.79,174.06,4999.0,162.0973,162.2651,162.0134,162.2651,4999.0
2022-03-02 14:30:00,174.06,174.14,174.02,174.12,4845.0,162.2651,162.3397,162.2278,162.321,4845.0
2022-03-02 14:35:00,174.12,174.19,174.08,174.14,2938.0,162.321,162.3863,162.2837,162.3397,2938.0
2022-03-02 14:40:00,174.24,174.25,174.16,174.25,3475.0,162.4329,162.4422,162.3583,162.4422,3475.0
2022-03-02 14:45:00,174.25,174.25,173.81,173.88,4089.0,162.4422,162.4422,162.032,162.0973,4089.0
2022-03-02 14:50:00,173.92,174.01,173.47,173.47,8458.0,162.1346,162.2185,161.7151,161.7151,8458.0
2022-03-02 14:55:00,173.52,173.65,173.44,173.63,4597.0,161.7617,161.8829,161.6871,161.8642,4597.0
2022-03-02 15:00:00,173.59,173.92,173.55,173.79,4201.0,161.8269,162.1346,161.7897,162.0134,4201.0
2022-03-02 15:05:00,173.79,173.89,173.65,173.73,5605.0,162.0134,162.1066,161.8829,161.9575,5605.0
2022-03-02 15:10:00,173.77,173.83,173.61,173.67,6232.0,161.9948,162.0507,161.8456,161.9015,6232.0
2022-03-02 15:15:00,173.66,173.8,173.55,173.75,9606.0,161.8922,162.0227,161.7897,161.9761,9606.0
2022-03-02 15:20:00,173.74,173.9,173.56,173.77,6784.0,161.9668,162.1159,161.799,161.9948,6784.0
2022-03-02 15:25:00,173.81,173.99,173.71,173.97,5915.0,162.032,162.1998,161.9388,162.1812,5915.0
2022-03-02 15:30:00,173.99,174.12,173.9,173.97,13496.0,162.1998,162.321,162.1159,162.1812,13496.0
2022-03-02 15:35:00,173.99,174.08,173.77,173.81,14259.0,162.1998,162.2837,161.9948,162.032,14259.0
2022-03-02 15:40:00,173.8,173.88,173.61,173.72,13810.0,162.0227,162.0973,161.8456,161.9481,13810.0
2022-03-02 15:45:00,173.76,174.38,173.75,174.2,43424.0,161.9854,162.5634,161.9761,162.3956,43424.0
2022-03-02 15:50:00,174.25,174.62,173.85,173.85,51518.0,162.4422,162.7872,162.0693,162.0693,51518.0
2022-03-02 15:55:00,173.86,173.86,173.28,173.68,91457.0,162.0787,162.0787,161.538,161.9108,91457.0
2022-03-03 09:30:00,173.76,174.74,173.76,173.87,14089.0,161.9854,162.899,161.9854,162.088,14089.0
2022-03-03 09:35:00,173.84,174.2,173.48,173.81,1500.0,162.06,162.3956,161.7244,162.032,1500.0
2022-03-03 09:40:00,173.87,174.73,173.87,174.53,5489.0,162.088,162.8897,162.088,162.7033,5489.0
2022-03-03 09:45:00,174.5,174.9,174.28,174.39,5397.0,162.6753,163.0482,162.4702,162.5727,5397.0
2022-03-03 09:50:00,174.39,174.39,174.08,174.08,700.0,162.5727,162.5727,162.2837,162.2837,700.0
2022-03-03 09:55:00,174.06,174.32,174.03,174.05,6505.0,162.2651,162.5075,162.2371,162.2558,6505.0
2022-03-03 10:00:00,174.05,174.05,173.53,173.53,8889.0,162.2558,162.2558,161.771,161.771,8889.0
2022-03-03 10:05:00,173.51,173.73,173.24,173.37,8769.0,161.7524,161.9575,161.5007,161.6219,8769.0
2022-03-03 10:10:00,173.35,173.73,173.07,173.67,7164.0,161.6032,161.9575,161.3422,161.9015,7164.0
2022-03-03 10:15:00,173.74,173.94,173.57,173.6,5396.0,161.9668,162.1532,161.8083,161.8363,5396.0
2022-03-03 10:20:00,173.57,173.73,173.46,173.49,4200.0,161.8083,161.9575,161.7058,161.7337,4200.0
2022-03-03 10:25:00,173.54,173.71,173.52,173.52,5047.0,161.7803,161.9388,161.7617,161.7617,5047.0
2022-03-03 10:30:00,173.54,173.69,173.3,173.55,9151.0,161.7803,161.9202,161.5566,161.7897,9151.0
2022-03-03 10:35:00,173.56,173.68,173.16,173.16,5603.0,161.799,161.9108,161.4261,161.4261,5603.0
2022-03-03 10:40:00,173.16,173.24,172.88,172.88,3478.0,161.4261,161.5007,161.1651,161.1651,3478.0
2022-03-03 10:45:00,172.94,172.99,172.66,172.96,4513.0,161.221,161.2676,160.96,161.2396,4513.0
2022-03-03 10:50:00,172.78,172.84,172.52,172.58,2850.0,161.0718,161.1278,160.8295,160.8854,2850.0
2022-03-03 10:55:00,172.63,172.72,172.32,172.4,9918.0,160.932,161.0159,160.643,160.7176,9918.0
2022-03-03 11:00:00,172.4,172.58,172.25,172.45,4551.0,160.7176,160.8854,160.5778,160.7642,4551.0
2022-03-03 11:05:00,172.45,172.57,172.24,172.44,3564.0,160.7642,160.8761,160.5684,160.7549,3564.0
2022-03-03 11:10:00,172.28,172.38,172.14,172.16,5105.0,160.6057,160.6989,160.4752,160.4938,5105.0
2022-03-03 11:15:00,172.09,172.33,172.01,172.33,5228.0,160.4286,160.6523,160.354,160.6523,5228.0
2022-03-03 11:20:00,172.54,172.75,172.48,172.71,6077.0,160.8481,161.0439,160.7922,161.0066,6077.0
2022-03-03 11:25:00,172.71,172.95,172.68,172.81,5446.0,161.0066,161.2303,160.9786,161.0998,5446.0
2022-03-03 11:30:00,172.82,172.86,172.65,172.74,5083.0,161.1091,161.1464,160.9506,161.0345,5083.0
2022-03-03 11:35:00,172.78,172.78,172.54,172.61,2951.0,161.0718,161.0718,160.8481,160.9134,2951.0
2022-03-03 11:40:00,172.64,172.75,172.57,172.69,3640.0,160.9413,161.0439,160.8761,160.9879,3640.0
2022-03-03 11:45:00,172.52,172.57,172.29,172.5,6213.0,160.8295,160.8761,160.615,160.8108,6213.0
2022-03-03 11:50:00,172.49,172.57,172.4,172.57,5123.0,160.8015,160.8761,160.7176,160.8761,5123.0
2022-03-03 11:55:00,172.56,172.81,172.2,172.58,5013.0,160.8667,161.0998,160.5311,160.8854,5013.0
2022-03-03 12:00:00,172.55,172.68,172.51,172.6,1788.0,160.8574,160.9786,160.8201,160.904,1788.0
2022-03-03 12:05:00,172.75,172.91,172.74,172.91,1200.0,161.0439,161.193,161.0345,161.193,1200.0
2022-03-03 12:10:00,172.91,173.08,172.91,173.04,2823.0,161.193,161.3515,161.193,161.3142,2823.0
2022-03-03 12:15:00,173.05,173.25,173.04,173.1,1997.0,161.3235,161.51,161.3142,161.3702,1997.0
2022-03-03 12:20:00,173.18,173.44,173.17,173.19,3064.0,161.4447,161.6871,161.4354,161.4541,3064.0
2022-03-03 12:25:00,173.18,173.28,172.95,173.05,3856.0,161.4447,161.538,161.2303,161.3235,3856.0
2022-03-03 12:30:00,172.96,174.03,172.95,173.83,7384.0,161.2396,162.2371,161.2303,162.0507,7384.0
2022-03-03 12:35:00,173.83,173.98,173.48,173.71,3720.0,162.0507,162.1905,161.7244,161.9388,3720.0
2022-03-03 12:40:00,173.57,173.57,173.44,173.44,1200.0,161.8083,161.8083,161.6871,161.6871,1200.0
2022-03-03 12:45:00,173.55,173.66,173.37,173.61,2250.0,161.7897,161.8922,161.6219,161.8456,2250.0
2022-03-03 12:50:00,173.64,173.64,173.31,173.31,1860.0,161.8736,161.8736,161.5659,161.5659,1860.0
2022-03-03 12:55:00,173.29,173.57,173.29,173.51,1604.0,161.5473,161.8083,161.5473,161.7524,1604.0
2022-03-03 13:00:00,173.54,173.67,173.42,173.59,2505.0,161.7803,161.9015,161.6685,161.8269,2505.0
2022-03-03 13:05:00,173.6,173.75,173.51,173.57,3903.0,161.8363,161.9761,161.7524,161.8083,3903.0
2022-03-03 13:10:00,173.67,173.9,173.66,173.84,2652.0,161.9015,162.1159,161.8922,162.06,2652.0
2022-03-03 13:15:00,173.86,173.9,173.7,173.82,1601.0,162.0787,162.1159,161.9295,162.0414,1601.0
2022-03-03 13:20:00,173.79,173.95,173.72,173.95,3703.0,162.0134,162.1626,161.9481,162.1626,3703.0
2022-03-03 13:25:00,173.89,174.02,173.88,174.0,1100.0,162.1066,162.2278,162.0973,162.2092,1100.0
2022-03-03 13:30:00,173.95,174.0,173.69,173.76,1938.0,162.1626,162.2092,161.9202,161.9854,1938.0
2022-03-03 13:35:00,173.69,173.91,173.68,173.9,1200.0,161.9202,162.1253,161.9108,162.1159,1200.0
2022-03-03 13:40:00,173.89,173.89,173.75,173.78,2270.0,162.1066,162.1066,161.9761,162.0041,2270.0
2022-03-03 13:45:00,173.75,173.75,173.44,173.71,2995.0,161.9761,161.9761,161.6871,161.9388,2995.0
2022-03-03 13:50:00,173.74,173.81,173.6,173.77,3924.0,161.9668,162.032,161.8363,161.9948,3924.0
2022-03-03 13:55:00,173.77,173.77,173.67,173.68,2116.0,161.9948,161.9948,161.9015,161.9108,2116.0
2022-03-03 14:00:00,173.68,173.88,173.59,173.86,3065.0,161.9108,162.0973,161.8269,162.0787,3065.0
2022-03-03 14:05:00,173.84,174.05,173.83,173.99,4231.0,162.06,162.2558,162.0507,162.1998,4231.0
2022-03-03 14:10:00,173.94,174.28,173.88,174.26,4907.0,162.1532,162.4702,162.0973,162.4515,4907.0
2022-03-03 14:15:00,174.26,174.29,174.08,174.14,3060.0,162.4515,162.4795,162.2837,162.3397,3060.0
2022-03-03 14:20:00,174.08,174.19,173.93,174.13,3942.0,162.2837,162.3863,162.1439,162.3304,3942.0
2022-03-03 14:25:00,174.17,174.28,174.17,174.25,1814.0,162.3676,162.4702,162.3676,162.4422,1814.0
2022-03-03 14:30:00,174.25,174.31,174.2,174.3,2706.0,162.4422,162.4982,162.3956,162.4888,2706.0
2022-03-03 14:35:00,174.29,174.32,174.23,174.3,4780.0,162.4795,162.5075,162.4236,162.4888,4780.0
2022-03-03 14:40:00,174.3,174.36,174.05,174.05,5528.0,162.4888,162.5448,162.2558,162.2558,5528.0
2022-03-03 14:45:00,174.07,174.07,173.78,173.79,5260.0,162.2744,162.2744,162.0041,162.0134,5260.0
2022-03-03 14:50:00,173.82,173.83,173.55,173.61,4498.0,162.0414,162.0507,161.7897,161.8456,4498.0
2022-03-03 14:55:00,173.56,173.67,173.56,173.67,5187.0,161.799,161.9015,161.799,161.9015,5187.0
2022-03-03 15:00:00,173.63,173.63,173.24,173.27,4888.0,161.8642,161.8642,161.5007,161.5286,4888.0
2022-03-03 15:05:00,173.35,173.45,173.23,173.37,5722.0,161.6032,161.6964,161.4913,161.6219,5722.0
2022-03-03 15:10:00,173.37,173.5,173.3,173.43,4395.0,161.6219,161.743,161.5566,161.6778,4395.0
2022-03-03 15:15:00,173.53,173.83,173.49,173.78,5040.0,161.771,162.0507,161.7337,162.0041,5040.0
2022-03-03 15:20:00,173.78,173.89,173.66,173.78,5944.0,162.0041,162.1066,161.8922,162.0041,5944.0
2022-03-03 15:25:00,173.81,174.03,173.81,174.01,4630.0,162.032,162.2371,162.032,162.2185,4630.0
2022-03-03 15:30:00,174.0,174.01,173.6,173.67,7757.0,162.2092,162.2185,161.8363,161.9015,7757.0
2022-03-03 15:35:00,173.64,173.84,173.38,173.83,10853.0,161.8736,162.06,161.6312,162.0507,10853.0
2022-03-03 15:40:00,173.85,173.85,173.35,173.35,8186.0,162.0693,162.0693,161.6032,161.6032,8186.0
2022-03-03 15:45:00,173.36,173.53,173.22,173.46,20112.0,161.6125,161.771,161.482,161.7058,20112.0
2022-03-03 15:50:00,173.32,173.7,173.3,173.4,14081.0,161.5752,161.9295,161.5566,161.6498,14081.0
2022-03-03 15:55:00,173.43,173.61,173.2,173.61,54005.0,161.6778,161.8456,161.4634,161.8456,54005.0
2022-03-04 09:30:00,171.21,171.21,169.68,170.1,29251.0,159.6082,159.6082,158.1819,158.5734,29251.0
2022-03-04 09:35:00,170.1,170.3,169.92,170.17,4671.0,158.5734,158.7599,158.4056,158.6387,4671.0
2022-03-04 09:40:00,170.11,170.11,169.57,169.83,9755.0,158.5828,158.5828,158.0794,158.3217,9755.0
2022-03-04 09:45:00,169.71,170.08,169.65,169.75,5152.0,158.2099,158.5548,158.1539,158.2472,5152.0
2022-03-04 09:50:00,169.65,170.04,169.51,169.81,5718.0,158.1539,158.5175,158.0234,158.3031,5718.0
2022-03-04 09:55:00,169.8,170.71,169.68,170.59,5288.0,158.2938,159.1421,158.1819,159.0302,5288.0
2022-03-04 10:00:00,170.79,171.02,170.79,170.9,2799.0,159.2167,159.4311,159.2167,159.3192,2799.0
2022-03-04 10:05:00,170.66,170.83,170.06,170.16,6114.0,159.0955,159.254,158.5362,158.6294,6114.0
2022-03-04 10:10:00,170.32,170.41,169.99,170.33,4572.0,158.7785,158.8624,158.4709,158.7879,4572.0
2022-03-04 10:15:00,170.27,170.53,170.19,170.23,7152.0,158.7319,158.9743,158.6573,158.6946,7152.0
2022-03-04 10:20:00,170.44,170.52,170.27,170.42,3833.0,158.8904,158.965,158.7319,158.8718,3833.0
2022-03-04 10:25:00,170.34,170.8,170.29,170.8,5706.0,158.7972,159.226,158.7506,159.226,5706.0
2022-03-04 10:30:00,170.88,171.04,170.66,171.03,1930.0,159.3006,159.4497,159.0955,159.4404,1930.0
2022-03-04 10:35:00,171.02,171.47,171.02,171.24,4207.0,159.4311,159.8506,159.4311,159.6362,4207.0
2022-03-04 10:40:00,171.12,171.21,170.97,171.08,5131.0,159.5243,159.6082,159.3845,159.487,5131.0
2022-03-04 10:45:00,171.04,171.19,170.79,171.15,4419.0,159.4497,159.5896,159.2167,159.5523,4419.0
2022-03-04 10:50:00,171.09,171.26,171.09,171.25,2542.0,159.4964,159.6548,159.4964,159.6455,2542.0
2022-03-04 10:55:00,171.24,171.7,171.2,171.36,19935.0,159.6362,160.065,159.5989,159.7481,19935.0
2022-03-04 11:00:00,171.44,171.93,171.44,171.83,10930.0,159.8226,160.2794,159.8226,160.1862,10930.0
2022-03-04 11:05:00,171.78,172.15,171.66,172.15,2937.0,160.1396,160.4845,160.0277,160.4845,2937.0
2022-03-04 11:10:00,172.05,172.22,171.95,172.07,5416.0,160.3913,160.5498,160.2981,160.4099,5416.0
2022-03-04 11:15:00,172.15,172.45,172.03,172.28,8170.0,160.4845,160.7642,160.3727,160.6057,8170.0
2022-03-04 11:20:00,172.2,172.2,171.89,172.18,2472.0,160.5311,160.5311,160.2421,160.5125,2472.0
2022-03-04 11:25:00,172.33,172.36,171.99,172.04,4998.0,160.6523,160.6803,160.3354,160.382,4998.0
2022-03-04 11:30:00,172.01,172.11,171.81,171.93,3517.0,160.354,160.4472,160.1676,160.2794,3517.0
2022-03-04 11:35:00,171.91,172.24,171.47,172.24,6194.0,160.2608,160.5684,159.8506,160.5684,6194.0
2022-03-04 11:40:00,172.23,172.39,172.15,172.15,2554.0,160.5591,160.7083,160.4845,160.4845,2554.0
2022-03-04 11:45:00,172.12,172.19,171.96,172.13,3170.0,160.4566,160.5218,160.3074,160.4659,3170.0
2022-03-04 11:50:00,172.14,172.2,171.96,171.96,4020.0,160.4752,160.5311,160.3074,160.3074,4020.0
2022-03-04 11:55:00,171.88,171.95,171.78,171.87,4558.0,160.2328,160.2981,160.1396,160.2235,4558.0
2022-03-04 12:00:00,171.87,171.99,171.72,171.98,3918.0,160.2235,160.3354,160.0837,160.326,3918.0
2022-03-04 12:05:00,172.02,172.29,171.99,172.29,5544.0,160.3633,160.615,160.3354,160.615,5544.0
2022-03-04 12:10:00,172.29,172.63,172.29,172.38,6422.0,160.615,160.932,160.615,160.6989,6422.0
2022-03-04 12:15:00,172.41,172.72,172.41,172.66,5792.0,160.7269,161.0159,160.7269,160.96,5792.0
2022-03-04 12:20:00,172.63,172.63,172.26,172.36,4486.0,160.932,160.932,160.5871,160.6803,4486.0
2022-03-04 12:25:00,172.27,172.77,172.26,172.76,3680.0,160.5964,161.0625,160.5871,161.0532,3680.0
2022-03-04 12:30:00,172.72,172.84,172.66,172.8,5631.0,161.0159,161.1278,160.96,161.0905,5631.0
2022-03-04 12:35:00,172.92,173.41,172.87,173.11,6029.0,161.2023,161.6591,161.1557,161.3795,6029.0
2022-03-04 12:40:00,173.23,173.38,173.2,173.38,2143.0,161.4913,161.6312,161.4634,161.6312,2143.0
2022-03-04 12:45:00,173.31,173.48,173.3,173.48,2502.0,161.5659,161.7244,161.5566,161.7244,2502.0
2022-03-04 12:50:00,173.49,173.54,173.37,173.48,4866.0,161.7337,161.7803,161.6219,161.7244,4866.0
2022-03-04 12:55:00,173.57,173.69,173.57,173.59,3520.0,161.8083,161.9202,161.8083,161.8269,3520.0
2022-03-04 13:00:00,173.67,173.79,173.56,173.61,4922.0,161.9015,162.0134,161.799,161.8456,4922.0
2022-03-04 13:05:00,173.71,173.85,173.7,173.85,3526.0,161.9388,162.0693,161.9295,162.0693,3526.0
2022-03-04 13:10:00,173.85,173.96,173.79,173.79,3518.0,162.0693,162.1719,162.0134,162.0134,3518.0
2022-03-04 13:15:00,173.81,173.87,173.53,173.66,5454.0,162.032,162.088,161.771,161.8922,5454.0
2022-03-04 13:20:00,173.74,173.78,173.44,173.54,7468.0,161.9668,162.0041,161.6871,161.7803,7468.0
2022-03-04 13:25:00,173.54,173.54,173.43,173.45,2140.0,161.7803,161.7803,161.6778,161.6964,2140.0
2022-03-04 13:30:00,173.42,173.51,173.35,173.42,4203.0,161.6685,161.7524,161.6032,161.6685,4203.0
2022-03-04 13:35:00,173.35,173.4,173.14,173.24,3661.0,161.6032,161.6498,161.4074,161.5007,3661.0
2022-03-04 13:40:00,173.21,173.21,172.87,172.87,4419.0,161.4727,161.4727,161.1557,161.1557,4419.0
2022-03-04 13:45:00,172.87,172.88,172.74,172.83,3426.0,161.1557,161.1651,161.0345,161.1184,3426.0
2022-03-04 13:50:00,172.78,172.99,172.77,172.87,5181.0,161.0718,161.2676,161.0625,161.1557,5181.0
2022-03-04 13:55:00,172.8,172.8,172.53,172.53,4306.0,161.0905,161.0905,160.8388,160.8388,4306.0
2022-03-04 14:00:00,172.56,172.64,172.23,172.36,4300.0,160.8667,160.9413,160.5591,160.6803,4300.0
2022-03-04 14:05:00,172.34,172.75,172.34,172.65,6947.0,160.6617,161.0439,160.6617,160.9506,6947.0
2022-03-04 14:10:00,172.56,172.64,172.44,172.5,3604.0,160.8667,160.9413,160.7549,160.8108,3604.0
2022-03-04 14:15:00,172.52,172.67,172.42,172.67,4446.0,160.8295,160.9693,160.7362,160.9693,4446.0
2022-03-04 14:20:00,172.68,172.98,172.65,172.98,5447.0,160.9786,161.2583,160.9506,161.2583,5447.0
2022-03-04 14:25:00,173.03,173.17,172.79,172.86,5622.0,161.3049,161.4354,161.0812,161.1464,5622.0
2022-03-04 14:30:00,172.86,172.96,172.72,172.76,4394.0,161.1464,161.2396,161.0159,161.0532,4394.0
2022-03-04 14:35:00,172.77,172.78,172.48,172.69,12924.0,161.0625,161.0718,160.7922,160.9879,12924.0
2022-03-04 14:40:00,172.66,172.67,172.26,172.27,2525.0,160.96,160.9693,160.5871,160.5964,2525.0
2022-03-04 14:45:00,172.19,172.32,172.08,172.09,3821.0,160.5218,160.643,160.4193,160.4286,3821.0
2022-03-04 14:50:00,172.14,172.32,172.05,172.21,7651.0,160.4752,160.643,160.3913,160.5405,7651.0
2022-03-04 14:55:00,172.28,172.52,171.97,172.06,6410.0,160.6057,160.8295,160.3167,160.4006,6410.0
2022-03-04 15:00:00,172.03,172.35,172.02,172.32,8873.0,160.3727,160.671,160.3633,160.643,8873.0
2022-03-04 15:05:00,172.34,172.51,172.16,172.22,7124.0,160.6617,160.8201,160.4938,160.5498,7124.0
2022-03-04 15:10:00,172.24,172.4,171.93,171.93,5069.0,160.5684,160.7176,160.2794,160.2794,5069.0
2022-03-04 15:15:00,172.0,172.33,171.67,171.78,27418.0,160.3447,160.6523,160.0371,160.1396,27418.0
2022-03-04 15:20:00,171.8,172.02,171.57,171.97,13852.0,160.1582,160.3633,159.9438,160.3167,13852.0
2022-03-04 15:25:00,171.93,172.33,171.92,172.2,13117.0,160.2794,160.6523,160.2701,160.5311,13117.0
2022-03-04 15:30:00,172.14,172.34,172.05,172.34,10519.0,160.4752,160.6617,160.3913,160.6617,10519.0
2022-03-04 15:35:00,172.35,172.45,171.97,172.18,10914.0,160.671,160.7642,160.3167,160.5125,10914.0
2022-03-04 15:40:00,172.24,172.5,172.2,172.38,11806.0,160.5684,160.8108,160.5311,160.6989,11806.0
2022-03-04 15:45:00,172.39,172.72,172.14,172.18,16725.0,160.7083,161.0159,160.4752,160.5125,16725.0
2022-03-04 15:50:00,172.26,172.99,172.13,172.99,23257.0,160.5871,161.2676,160.4659,161.2676,23257.0
2022-03-04 15:55:00,173.01,173.53,172.91,173.29,77751.0,161.2863,161.771,161.193,161.5473,77751.0
2022-03-07 09:30:00,171.81,172.23,170.3,170.65,33836.0,160.1676,160.5591,158.7599,159.0862,33836.0
2022-03-07 09:35:00,170.76,170.77,169.88,169.93,9202.0,159.1887,159.198,158.3684,158.415,9202.0
2022-03-07 09:40:00,170.08,170.46,170.03,170.03,6893.0,158.5548,158.909,158.5082,158.5082,6893.0
2022-03-07 09:45:00,170.0,170.21,169.78,169.87,9702.0,158.4802,158.676,158.2751,158.359,9702.0
2022-03-07 09:50:00,170.02,170.66,169.74,170.65,6574.0,158.4989,159.0955,158.2378,159.0862,6574.0
2022-03-07 09:55:00,170.71,170.92,170.5,170.56,6417.0,159.1421,159.3379,158.9463,159.0023,6417.0
2022-03-07 10:00:00,170.37,171.44,170.36,171.37,4925.0,158.8251,159.8226,158.8158,159.7574,4925.0
2022-03-07 10:05:00,171.36,171.85,171.35,171.76,5366.0,159.7481,160.2049,159.7387,160.121,5366.0
2022-03-07 10:10:00,171.77,171.92,171.62,171.62,6011.0,160.1303,160.2701,159.9904,159.9904,6011.0
2022-03-07 10:15:00,171.69,172.17,171.69,171.88,3215.0,160.0557,160.5032,160.0557,160.2328,3215.0
2022-03-07 10:20:00,171.82,171.98,171.65,171.65,2484.0,160.1769,160.326,160.0184,160.0184,2484.0
2022-03-07 10:25:00,171.59,171.72,171.23,171.59,17112.0,159.9625,160.0837,159.6269,159.9625,17112.0
2022-03-07 10:30:00,171.51,171.85,171.51,171.81,5101.0,159.8879,160.2049,159.8879,160.1676,5101.0
2022-03-07 10:35:00,171.99,172.0,171.46,171.63,5660.0,160.3354,160.3447,159.8413,159.9998,5660.0
2022-03-07 10:40:00,171.58,172.08,171.5,171.99,4744.0,159.9532,160.4193,159.8786,160.3354,4744.0
2022-03-07 10:45:00,171.99,172.21,171.64,171.82,5826.0,160.3354,160.5405,160.0091,160.1769,5826.0
2022-03-07 10:50:00,171.76,171.91,171.41,171.44,6439.0,160.121,160.2608,159.7947,159.8226,6439.0
2022-03-07 10:55:00,171.51,171.89,171.49,171.89,7525.0,159.8879,160.2421,159.8693,160.2421,7525.0
2022-03-07 11:00:00,171.85,171.91,171.62,171.66,4728.0,160.2049,160.2608,159.9904,160.0277,4728.0
2022-03-07 11:05:00,171.61,172.28,171.61,172.2,4553.0,159.9811,160.6057,159.9811,160.5311,4553.0
2022-03-07 11:10:00,172.22,172.36,172.04,172.21,7928.0,160.5498,160.6803,160.382,160.5405,7928.0
2022-03-07 11:15:00,172.27,172.66,172.27,172.53,5897.0,160.5964,160.96,160.5964,160.8388,5897.0
2022-03-07 11:20:00,172.52,172.52,172.15,172.18,4566.0,160.8295,160.8295,160.4845,160.5125,4566.0
2022-03-07 11:25:00,172.12,172.45,172.09,172.43,6274.0,160.4566,160.7642,160.4286,160.7456,6274.0
2022-03-07 11:30:00,172.47,172.55,172.16,172.39,6465.0,160.7828,160.8574,160.4938,160.7083,6465.0
2022-03-07 11:35:00,172.34,172.39,172.17,172.17,3858.0,160.6617,160.7083,160.5032,160.5032,3858.0
2022-03-07 11:40:00,172.12,172.19,171.87,171.92,11794.0,160.4566,160.5218,160.2235,160.2701,11794.0
2022-03-07 11:45:00,171.92,172.13,171.82,171.86,4315.0,160.2701,160.4659,160.1769,160.2142,4315.0
2022-03-07 11:50:00,171.74,171.74,171.54,171.72,3036.0,160.1023,160.1023,159.9159,160.0837,3036.0
2022-03-07 11:55:00,171.68,171.74,171.45,171.55,3793.0,160.0464,160.1023,159.832,159.9252,3793.0
2022-03-07 12:00:00,171.55,171.61,171.23,171.6,4905.0,159.9252,159.9811,159.6269,159.9718,4905.0
2022-03-07 12:05:00,171.52,171.56,171.33,171.52,5413.0,159.8972,159.9345,159.7201,159.8972,5413.0
2022-03-07 12:10:00,171.56,171.56,171.38,171.54,3885.0,159.9345,159.9345,159.7667,159.9159,3885.0
2022-03-07 12:15:00,171.54,171.57,171.14,171.16,5021.0,159.9159,159.9438,159.543,159.5616,5021.0
2022-03-07 12:20:00,171.23,171.27,170.75,170.81,6041.0,159.6269,159.6642,159.1794,159.2353,6041.0
2022-03-07 12:25:00,170.83,171.21,170.83,171.21,6953.0,159.254,159.6082,159.254,159.6082,6953.0
2022-03-07 12:30:00,171.16,171.16,170.8,171.03,4374.0,159.5616,159.5616,159.226,159.4404,4374.0
2022-03-07 12:35:00,170.97,171.01,170.78,170.81,5616.0,159.3845,159.4218,159.2074,159.2353,5616.0
2022-03-07 12:40:00,170.83,170.96,170.75,170.79,3925.0,159.254,159.3752,159.1794,159.2167,3925.0
2022-03-07 12:45:00,170.72,171.1,170.57,170.95,6466.0,159.1514,159.5057,159.0116,159.3658,6466.0
2022-03-07 12:50:00,170.92,171.09,170.52,170.62,7233.0,159.3379,159.4964,158.965,159.0582,7233.0
2022-03-07 12:55:00,170.58,170.67,170.48,170.65,5460.0,159.0209,159.1048,158.9277,159.0862,5460.0
2022-03-07 13:00:00,170.81,171.19,170.81,170.97,4194.0,159.2353,159.5896,159.2353,159.3845,4194.0
2022-03-07 13:05:00,170.97,171.05,170.86,170.89,3515.0,159.3845,159.4591,159.2819,159.3099,3515.0
2022-03-07 13:10:00,170.79,170.8,170.61,170.78,2539.0,159.2167,159.226,159.0489,159.2074,2539.0
2022-03-07 13:15:00,170.79,170.81,170.29,170.29,4492.0,159.2167,159.2353,158.7506,158.7506,4492.0
2022-03-07 13:20:00,170.3,170.6,170.26,170.5,5436.0,158.7599,159.0396,158.7226,158.9463,5436.0
2022-03-07 13:25:00,170.59,170.79,170.53,170.75,6359.0,159.0302,159.2167,158.9743,159.1794,6359.0
2022-03-07 13:30:00,170.73,170.98,170.7,170.96,4938.0,159.1608,159.3938,159.1328,159.3752,4938.0
2022-03-07 13:35:00,170.96,171.35,170.96,171.31,6039.0,159.3752,159.7387,159.3752,159.7014,6039.0
2022-03-07 13:40:00,171.16,171.32,170.94,171.03,4580.0,159.5616,159.7108,159.3565,159.4404,4580.0
2022-03-07 13:45:00,170.89,170.89,170.79,170.84,4403.0,159.3099,159.3099,159.2167,159.2633,4403.0
2022-03-07 13:50:00,170.84,171.01,170.71,170.89,3941.0,159.2633,159.4218,159.1421,159.3099,3941.0
2022-03-07 13:55:00,170.95,171.08,170.83,171.04,3900.0,159.3658,159.487,159.254,159.4497,3900.0
2022-03-07 14:00:00,171.08,171.21,170.84,170.88,4711.0,159.487,159.6082,159.2633,159.3006,4711.0
2022-03-07 14:05:00,170.88,171.01,170.68,170.92,8449.0,159.3006,159.4218,159.1141,159.3379,8449.0
2022-03-07 14:10:00,170.92,171.04,170.86,171.01,3462.0,159.3379,159.4497,159.2819,159.4218,3462.0
2022-03-07 14:15:00,170.99,171.1,170.8,171.06,6057.0,159.4031,159.5057,159.226,159.4684,6057.0
2022-03-07 14:20:00,171.09,171.12,170.62,170.74,5476.0,159.4964,159.5243,159.0582,159.1701,5476.0
2022-03-07 14:25:00,170.75,170.86,170.43,170.43,5723.0,159.1794,159.2819,158.8811,158.8811,5723.0
2022-03-07 14:30:00,170.45,170.53,170.37,170.43,4832.0,158.8997,158.9743,158.8251,158.8811,4832.0
2022-03-07 14:35:00,170.47,170.63,170.42,170.62,5914.0,158.9184,159.0675,158.8718,159.0582,5914.0
2022-03-07 14:40:00,170.68,170.71,170.35,170.38,3369.0,159.1141,159.1421,158.8065,158.8345,3369.0
2022-03-07 14:45:00,170.42,170.84,170.4,170.73,4253.0,158.8718,159.2633,158.8531,159.1608,4253.0
2022-03-07 14:50:00,170.72,170.86,170.43,170.43,9609.0,159.1514,159.2819,158.8811,158.8811,9609.0
2022-03-07 14:55:00,170.39,170.85,170.38,170.5,5631.0,158.8438,159.2726,158.8345,158.9463,5631.0
2022-03-07 15:00:00,170.49,170.49,170.3,170.41,6206.0,158.937,158.937,158.7599,158.8624,6206.0
2022-03-07 15:05:00,170.4,170.52,170.3,170.47,7566.0,158.8531,158.965,158.7599,158.9184,7566.0
2022-03-07 15:10:00,170.52,170.52,170.15,170.15,9241.0,158.965,158.965,158.6201,158.6201,9241.0
2022-03-07 15:15:00,170.23,170.27,169.96,170.17,9976.0,158.6946,158.7319,158.4429,158.6387,9976.0
2022-03-07 15:20:00,170.15,170.25,169.97,170.09,9468.0,158.6201,158.7133,158.4523,158.5641,9468.0
2022-03-07 15:25:00,170.13,170.5,170.13,170.33,10265.0,158.6014,158.9463,158.6014,158.7879,10265.0
2022-03-07 15:30:00,170.24,170.37,170.08,170.25,17299.0,158.704,158.8251,158.5548,158.7133,17299.0
2022-03-07 15:35:00,170.39,170.46,170.2,170.25,21555.0,158.8438,158.909,158.6667,158.7133,21555.0
2022-03-07 15:40:00,170.25,170.58,170.19,170.51,19527.0,158.7133,159.0209,158.6573,158.9557,19527.0
2022-03-07 15:45:00,170.47,170.47,169.99,170.02,34745.0,158.9184,158.9184,158.4709,158.4989,34745.0
2022-03-07 15:50:00,170.02,170.41,169.91,169.91,29648.0,158.4989,158.8624,158.3963,158.3963,29648.0
2022-03-07 15:55:00,169.95,170.36,169.78,169.79,104164.0,158.4336,158.8158,158.2751,158.2844,104164.0
2022-03-08 09:30:00,170.57,171.47,170.57,171.34,22112.0,159.0116,159.8506,159.0116,159.7294,22112.0
2022-03-08 09:35:00,171.53,172.0,170.45,170.46,8644.0,159.9065,160.3447,158.8997,158.909,8644.0
2022-03-08 09:40:00,170.56,171.14,170.01,170.86,4818.0,159.0023,159.543,158.4895,159.2819,4818.0
2022-03-08 09:45:00,170.67,171.24,170.57,171.22,11060.0,159.1048,159.6362,159.0116,159.6175,11060.0
2022-03-08 09:50:00,171.18,171.18,170.46,170.62,6105.0,159.5803,159.5803,158.909,159.0582,6105.0
2022-03-08 09:55:00,170.52,170.91,170.36,170.65,15374.0,158.965,159.3286,158.8158,159.0862,15374.0
2022-03-08 10:00:00,170.61,170.61,169.99,170.23,6146.0,159.0489,159.0489,158.4709,158.6946,6146.0
2022-03-08 10:05:00,170.22,170.26,169.84,169.84,9027.0,158.6853,158.7226,158.3311,158.3311,9027.0
2022-03-08 10:10:00,169.73,169.84,169.51,169.84,5315.0,158.2285,158.3311,158.0234,158.3311,5315.0
2022-03-08 10:15:00,169.85,170.53,169.69,170.45,10024.0,158.3404,158.9743,158.1912,158.8997,10024.0
2022-03-08 10:20:00,170.32,170.42,169.89,169.98,5100.0,158.7785,158.8718,158.3777,158.4616,5100.0
2022-03-08 10:25:00,170.0,170.0,169.37,169.49,6222.0,158.4802,158.4802,157.8929,158.0048,6222.0
2022-03-08 10:30:00,169.53,169.69,169.14,169.25,7166.0,158.0421,158.1912,157.6785,157.781,7166.0
2022-03-08 10:35:00,169.27,169.42,169.04,169.04,4695.0,157.7997,157.9395,157.5853,157.5853,4695.0
2022-03-08 10:40:00,169.2,169.39,169.2,169.21,5379.0,157.7344,157.9116,157.7344,157.7438,5379.0
2022-03-08 10:45:00,169.21,169.52,169.21,169.38,6936.0,157.7438,158.0327,157.7438,157.9022,6936.0
2022-03-08 10:50:00,169.37,169.64,169.26,169.63,5832.0,157.8929,158.1446,157.7904,158.1353,5832.0
2022-03-08 10:55:00,169.65,169.65,169.14,169.24,5730.0,158.1539,158.1539,157.6785,157.7717,5730.0
2022-03-08 11:00:00,169.27,169.27,168.73,168.93,9691.0,157.7997,157.7997,157.2963,157.4827,9691.0
2022-03-08 11:05:00,169.11,169.12,168.46,168.46,3801.0,157.6505,157.6599,157.0446,157.0446,3801.0
2022-03-08 11:10:00,168.44,168.63,168.43,168.63,2617.0,157.0259,157.2031,157.0166,157.2031,2617.0
2022-03-08 11:15:00,168.75,168.8,168.42,168.75,4879.0,157.3149,157.3615,157.0073,157.3149,4879.0
2022-03-08 11:20:00,168.65,168.76,168.37,168.39,5377.0,157.2217,157.3242,156.9607,156.9793,5377.0
2022-03-08 11:25:00,168.45,168.71,168.36,168.57,7357.0,157.0353,157.2776,156.9514,157.1471,7357.0
2022-03-08 11:30:00,168.53,168.61,168.28,168.48,8684.0,157.1098,157.1844,156.8768,157.0632,8684.0
2022-03-08 11:35:00,168.64,168.68,168.44,168.44,2929.0,157.2124,157.2497,157.0259,157.0259,2929.0
2022-03-08 11:40:00,168.5,168.6,168.35,168.48,4992.0,157.0819,157.1751,156.942,157.0632,4992.0
2022-03-08 11:45:00,168.57,168.88,168.55,168.7,4417.0,157.1471,157.4361,157.1285,157.2683,4417.0
2022-03-08 11:50:00,168.77,169.28,168.53,169.28,9701.0,157.3336,157.809,157.1098,157.809,9701.0
2022-03-08 11:55:00,169.41,169.63,169.24,169.63,9436.0,157.9302,158.1353,157.7717,158.1353,9436.0
2022-03-08 12:00:00,169.59,170.14,169.59,170.1,5727.0,158.098,158.6107,158.098,158.5734,5727.0
2022-03-08 12:05:00,170.39,170.65,170.33,170.6,7090.0,158.8438,159.0862,158.7879,159.0396,7090.0
2022-03-08 12:10:00,170.65,171.37,170.55,171.3,7372.0,159.0862,159.7574,158.9929,159.6921,7372.0
2022-03-08 12:15:00,171.4,171.72,171.23,171.32,8802.0,159.7853,160.0837,159.6269,159.7108,8802.0
2022-03-08 12:20:00,171.34,171.39,171.0,171.12,7681.0,159.7294,159.776,159.4125,159.5243,7681.0
2022-03-08 12:25:00,171.22,171.96,170.87,171.95,12849.0,159.6175,160.3074,159.2913,160.2981,12849.0
2022-03-08 12:30:00,171.93,172.19,171.82,172.14,4852.0,160.2794,160.5218,160.1769,160.4752,4852.0
2022-03-08 12:35:00,172.14,172.14,171.89,172.08,5523.0,160.4752,160.4752,160.2421,160.4193,5523.0
2022-03-08 12:40:00,172.02,172.13,171.76,171.91,6449.0,160.3633,160.4659,160.121,160.2608,6449.0
2022-03-08 12:45:00,171.81,171.85,171.36,171.44,7108.0,160.1676,160.2049,159.7481,159.8226,7108.0
2022-03-08 12:50:00,171.43,171.93,171.26,171.8,5129.0,159.8133,160.2794,159.6548,160.1582,5129.0
2022-03-08 12:55:00,171.79,171.93,171.71,171.79,2647.0,160.1489,160.2794,160.0743,160.1489,2647.0
2022-03-08 13:00:00,171.83,172.3,171.81,172.18,3338.0,160.1862,160.6244,160.1676,160.5125,3338.0
2022-03-08 13:05:00,172.36,172.69,172.22,172.65,5516.0,160.6803,160.9879,160.5498,160.9506,5516.0
2022-03-08 13:10:00,172.67,172.72,172.26,172.29,7217.0,160.9693,161.0159,160.5871,160.615,7217.0
2022-03-08 13:15:00,172.43,172.73,172.27,172.72,6379.0,160.7456,161.0252,160.5964,161.0159,6379.0
2022-03-08 13:20:00,172.77,172.82,172.52,172.58,8862.0,161.0625,161.1091,160.8295,160.8854,8862.0
2022-03-08 13:25:00,172.58,172.58,171.85,171.91,9309.0,160.8854,160.8854,160.2049,160.2608,9309.0
2022-03-08 13:30:00,171.8,171.8,170.94,171.14,6973.0,160.1582,160.1582,159.3565,159.543,6973.0
2022-03-08 13:35:00,171.14,171.14,170.6,170.76,8963.0,159.543,159.543,159.0396,159.1887,8963.0
2022-03-08 13:40:00,170.71,170.81,170.43,170.63,8419.0,159.1421,159.2353,158.8811,159.0675,8419.0
2022-03-08 13:45:00,170.64,170.64,170.16,170.31,7547.0,159.0769,159.0769,158.6294,158.7692,7547.0
2022-03-08 13:50:00,170.3,170.36,169.89,169.89,11245.0,158.7599,158.8158,158.3777,158.3777,11245.0
2022-03-08 13:55:00,170.04,170.04,169.58,169.88,9191.0,158.5175,158.5175,158.0887,158.3684,9191.0
2022-03-08 14:00:00,169.87,169.93,169.31,169.78,10473.0,158.359,158.415,157.837,158.2751,10473.0
2022-03-08 14:05:00,169.69,170.08,169.61,169.92,6465.0,158.1912,158.5548,158.1166,158.4056,6465.0
2022-03-08 14:10:00,169.92,170.01,169.48,169.84,11171.0,158.4056,158.4895,157.9955,158.3311,11171.0
2022-03-08 14:15:00,169.83,169.96,169.76,169.81,5671.0,158.3217,158.4429,158.2565,158.3031,5671.0
2022-03-08 14:20:00,169.8,169.96,169.37,169.94,5311.0,158.2938,158.4429,157.8929,158.4243,5311.0
2022-03-08 14:25:00,169.83,170.22,169.74,170.19,6210.0,158.3217,158.6853,158.2378,158.6573,6210.0
2022-03-08 14:30:00,170.15,170.34,169.94,169.94,6562.0,158.6201,158.7972,158.4243,158.4243,6562.0
2022-03-08 14:35:00,170.02,170.1,169.81,169.96,9321.0,158.4989,158.5734,158.3031,158.4429,9321.0
2022-03-08 14:40:00,170.04,170.17,169.86,170.17,4671.0,158.5175,158.6387,158.3497,158.6387,4671.0
2022-03-08 14:45:00,170.24,170.95,170.23,170.88,6222.0,158.704,159.3658,158.6946,159.3006,6222.0
2022-03-08 14:50:00,170.92,171.03,170.49,170.49,4654.0,159.3379,159.4404,158.937,158.937,4654.0
2022-03-08 14:55:00,170.51,170.7,170.35,170.7,5284.0,158.9557,159.1328,158.8065,159.1328,5284.0
2022-03-08 15:00:00,170.69,171.05,170.51,170.94,3221.0,159.1235,159.4591,158.9557,159.3565,3221.0
2022-03-08 15:05:00,170.95,170.95,170.62,170.67,3903.0,159.3658,159.3658,159.0582,159.1048,3903.0
2022-03-08 15:10:00,170.72,170.72,170.34,170.49,6514.0,159.1514,159.1514,158.7972,158.937,6514.0
2022-03-08 15:15:00,170.5,170.59,170.35,170.58,5415.0,158.9463,159.0302,158.8065,159.0209,5415.0
2022-03-08 15:20:00,170.55,170.63,170.39,170.58,10834.0,158.9929,159.0675,158.8438,159.0209,10834.0
2022-03-08 15:25:00,170.56,170.61,169.82,169.83,7503.0,159.0023,159.0489,158.3124,158.3217,7503.0
2022-03-08 15:30:00,169.89,169.89,169.36,169.36,9295.0,158.3777,158.3777,157.8836,157.8836,9295.0
2022-03-08 15:35:00,169.39,169.77,169.35,169.74,10607.0,157.9116,158.2658,157.8743,158.2378,10607.0
2022-03-08 15:40:00,169.82,169.85,169.24,169.31,14286.0,158.3124,158.3404,157.7717,157.837,14286.0
2022-03-08 15:45:00,169.3,169.53,169.15,169.36,37050.0,157.8277,158.0421,157.6878,157.8836,37050.0
2022-03-08 15:50:00,169.27,169.69,169.1,169.1,30732.0,157.7997,158.1912,157.6412,157.6412,30732.0
2022-03-08 15:55:00,169.08,169.09,168.38,168.39,84809.0,157.6226,157.6319,156.97,156.9793,84809.0
2022-03-09 09:30:00,170.87,172.33,170.87,172.33,23135.0,160.1092,161.4773,160.1092,161.4773,23135.0
2022-03-09 09:35:00,172.41,172.95,171.63,171.63,11715.0,161.5523,162.0582,160.8214,160.8214,11715.0
2022-03-09 09:40:00,171.69,172.01,171.28,171.28,7028.0,160.8776,161.1774,160.4934,160.4934,7028.0
2022-03-09 09:45:00,171.4,171.57,170.77,171.57,8312.0,160.6059,160.7652,160.0155,160.7652,8312.0
2022-03-09 09:50:00,171.59,171.66,170.69,170.87,5999.0,160.7839,160.8495,159.9406,160.1092,5999.0
2022-03-09 09:55:00,170.75,170.83,170.5,170.74,5113.0,159.9968,160.0718,159.7625,159.9874,5113.0
2022-03-09 10:00:00,170.72,171.15,170.58,171.01,4381.0,159.9687,160.3716,159.8375,160.2404,4381.0
2022-03-09 10:05:00,171.01,171.02,170.5,170.71,4125.0,160.2404,160.2498,159.7625,159.9593,4125.0
2022-03-09 10:10:00,170.69,171.38,170.69,171.33,4161.0,159.9406,160.5871,159.9406,160.5403,4161.0
2022-03-09 10:15:00,171.35,171.47,170.96,171.12,8310.0,160.559,160.6715,160.1936,160.3435,8310.0
2022-03-09 10:20:00,171.12,171.18,170.99,171.18,3517.0,160.3435,160.3997,160.2217,160.3997,3517.0
2022-03-09 10:25:00,171.12,171.12,170.79,170.91,6129.0,160.3435,160.3435,160.0343,160.1467,6129.0
2022-03-09 10:30:00,170.91,170.93,170.41,170.61,7276.0,160.1467,160.1655,159.6782,159.8656,7276.0
2022-03-09 10:35:00,170.61,171.16,170.6,171.07,3902.0,159.8656,160.381,159.8562,160.2966,3902.0
2022-03-09 10:40:00,171.13,171.26,170.92,170.94,5780.0,160.3529,160.4747,160.1561,160.1748,5780.0
2022-03-09 10:45:00,170.98,171.13,170.98,171.07,1600.0,160.2123,160.3529,160.2123,160.2966,1600.0
2022-03-09 10:50:00,171.11,171.19,170.78,170.92,5886.0,160.3341,160.4091,160.0249,160.1561,5886.0
2022-03-09 10:55:00,170.83,171.13,170.81,171.0,4166.0,160.0718,160.3529,160.053,160.2311,4166.0
2022-03-09 11:00:00,171.03,171.03,170.64,170.68,2937.0,160.2592,160.2592,159.8937,159.9312,2937.0
2022-03-09 11:05:00,170.68,171.15,170.67,171.09,4690.0,159.9312,160.3716,159.9218,160.3154,4690.0
2022-03-09 11:10:00,171.02,171.02,170.82,170.88,2960.0,160.2498,160.2498,160.0624,160.1186,2960.0
2022-03-09 11:15:00,170.82,171.33,170.82,171.24,3511.0,160.0624,160.5403,160.0624,160.4559,3511.0
2022-03-09 11:20:00,171.24,171.38,171.12,171.19,2025.0,160.4559,160.5871,160.3435,160.4091,2025.0
2022-03-09 11:25:00,171.2,171.26,171.06,171.24,2913.0,160.4185,160.4747,160.2873,160.4559,2913.0
2022-03-09 11:30:00,171.29,171.66,171.29,171.65,2988.0,160.5028,160.8495,160.5028,160.8401,2988.0
2022-03-09 11:35:00,171.68,171.88,171.56,171.78,3573.0,160.8682,161.0556,160.7558,160.9619,3573.0
2022-03-09 11:40:00,171.8,172.04,171.77,171.97,6572.0,160.9807,161.2056,160.9526,161.14,6572.0
2022-03-09 11:45:00,171.87,172.0,171.78,171.92,5887.0,161.0463,161.1681,160.9619,161.0931,5887.0
2022-03-09 11:50:00,171.91,171.91,171.49,171.61,3637.0,161.0837,161.0837,160.6902,160.8026,3637.0
2022-03-09 11:55:00,171.77,171.99,171.77,171.99,1092.0,160.9526,161.1587,160.9526,161.1587,1092.0
2022-03-09 12:00:00,171.93,172.08,171.89,171.97,2753.0,161.1025,161.243,161.065,161.14,2753.0
2022-03-09 12:05:00,171.93,172.03,171.83,172.0,1651.0,161.1025,161.1962,161.0088,161.1681,1651.0
2022-03-09 12:10:00,172.0,172.22,171.89,172.13,4203.0,161.1681,161.3742,161.065,161.2899,4203.0
2022-03-09 12:15:00,172.1,172.27,172.1,172.23,3942.0,161.2618,161.4211,161.2618,161.3836,3942.0
2022-03-09 12:20:00,172.22,172.48,172.2,172.31,6595.0,161.3742,161.6178,161.3555,161.4586,6595.0
2022-03-09 12:25:00,172.31,172.49,172.29,172.49,1800.0,161.4586,161.6272,161.4398,161.6272,1800.0
2022-03-09 12:30:00,172.48,172.48,172.37,172.48,1605.0,161.6178,161.6178,161.5148,161.6178,1605.0
2022-03-09 12:35:00,172.51,172.67,172.48,172.53,3651.0,161.646,161.7959,161.6178,161.6647,3651.0
2022-03-09 12:40:00,172.54,172.62,172.31,172.31,4757.0,161.6741,161.749,161.4586,161.4586,4757.0
2022-03-09 12:45:00,172.37,172.38,172.17,172.38,6970.0,161.5148,161.5241,161.3274,161.5241,6970.0
2022-03-09 12:50:00,172.34,172.52,172.34,172.41,2501.0,161.4867,161.6553,161.4867,161.5523,2501.0
2022-03-09 12:55:00,172.4,172.48,172.11,172.42,3343.0,161.5429,161.6178,161.2711,161.5616,3343.0
2022-03-09 13:00:00,172.42,172.48,172.1,172.1,4373.0,161.5616,161.6178,161.2618,161.2618,4373.0
2022-03-09 13:05:00,172.04,172.16,171.95,172.09,5404.0,161.2056,161.318,161.1212,161.2524,5404.0
2022-03-09 13:10:00,172.09,172.18,171.99,171.99,8460.0,161.2524,161.3367,161.1587,161.1587,8460.0
2022-03-09 13:15:00,171.99,172.06,171.89,172.0,2238.0,161.1587,161.2243,161.065,161.1681,2238.0
2022-03-09 13:20:00,171.98,172.05,171.87,172.05,1300.0,161.1493,161.2149,161.0463,161.2149,1300.0
2022-03-09 13:25:00,172.06,172.2,172.03,172.19,3348.0,161.2243,161.3555,161.1962,161.3461,3348.0
2022-03-09 13:30:00,172.16,172.16,171.92,171.93,2402.0,161.318,161.318,161.0931,161.1025,2402.0
2022-03-09 13:35:00,171.93,172.16,171.88,172.08,6575.0,161.1025,161.318,161.0556,161.243,6575.0
2022-03-09 13:40:00,172.15,172.17,171.95,171.95,3493.0,161.3086,161.3274,161.1212,161.1212,3493.0
2022-03-09 13:45:00,171.95,171.95,171.68,171.77,2679.0,161.1212,161.1212,160.8682,160.9526,2679.0
2022-03-09 13:50:00,171.78,171.91,171.65,171.66,5901.0,160.9619,161.0837,160.8401,160.8495,5901.0
2022-03-09 13:55:00,171.59,171.6,171.4,171.57,3317.0,160.7839,160.7933,160.6059,160.7652,3317.0
2022-03-09 14:00:00,171.58,171.91,171.5,171.91,5351.0,160.7745,161.0837,160.6996,161.0837,5351.0
2022-03-09 14:05:00,171.91,171.91,171.59,171.59,4286.0,161.0837,161.0837,160.7839,160.7839,4286.0
2022-03-09 14:10:00,171.6,171.68,171.29,171.68,7818.0,160.7933,160.8682,160.5028,160.8682,7818.0
2022-03-09 14:15:00,171.74,171.92,171.5,171.82,21507.0,160.9244,161.0931,160.6996,160.9994,21507.0
2022-03-09 14:20:00,171.81,172.01,171.79,171.93,3589.0,160.99,161.1774,160.9713,161.1025,3589.0
2022-03-09 14:25:00,171.9,171.93,171.81,171.91,2228.0,161.0744,161.1025,160.99,161.0837,2228.0
2022-03-09 14:30:00,171.96,172.07,171.9,172.07,4471.0,161.1306,161.2337,161.0744,161.2337,4471.0
2022-03-09 14:35:00,172.09,172.26,172.04,172.22,2752.0,161.2524,161.4117,161.2056,161.3742,2752.0
2022-03-09 14:40:00,172.25,172.3,172.02,172.14,5785.0,161.4023,161.4492,161.1868,161.2993,5785.0
2022-03-09 14:45:00,172.13,172.22,171.94,172.0,3969.0,161.2899,161.3742,161.1119,161.1681,3969.0
2022-03-09 14:50:00,172.11,172.34,172.04,172.04,3436.0,161.2711,161.4867,161.2056,161.2056,3436.0
2022-03-09 14:55:00,172.04,172.2,171.99,172.05,6445.0,161.2056,161.3555,161.1587,161.2149,6445.0
2022-03-09 15:00:00,172.02,172.17,172.01,172.16,4257.0,161.1868,161.3274,161.1774,161.318,4257.0
2022-03-09 15:05:00,172.12,172.42,172.1,172.41,5995.0,161.2805,161.5616,161.2618,161.5523,5995.0
2022-03-09 15:10:00,172.46,172.63,172.44,172.54,9658.0,161.5991,161.7584,161.5804,161.6741,9658.0
2022-03-09 15:15:00,172.61,172.63,172.37,172.51,7121.0,161.7397,161.7584,161.5148,161.646,7121.0
2022-03-09 15:20:00,172.51,172.7,172.51,172.62,6289.0,161.646,161.824,161.646,161.749,6289.0
2022-03-09 15:25:00,172.61,172.64,172.47,172.47,7825.0,161.7397,161.7678,161.6085,161.6085,7825.0
2022-03-09 15:30:00,172.55,172.73,172.46,172.48,8637.0,161.6834,161.8521,161.5991,161.6178,8637.0
2022-03-09 15:35:00,172.54,172.68,172.48,172.48,7589.0,161.6741,161.8053,161.6178,161.6178,7589.0
2022-03-09 15:40:00,172.48,172.67,172.45,172.52,10480.0,161.6178,161.7959,161.5897,161.6553,10480.0
2022-03-09 15:45:00,172.53,172.7,172.15,172.27,32277.0,161.6647,161.824,161.3086,161.4211,32277.0
2022-03-09 15:50:00,172.34,172.61,172.04,172.18,28820.0,161.4867,161.7397,161.2056,161.3367,28820.0
2022-03-09 15:55:00,172.17,172.17,171.25,171.38,119320.0,161.3274,161.3274,160.4653,160.5871,119320.0
2022-03-10 09:30:00,169.33,170.26,169.2,170.06,27008.0,158.6662,159.5377,158.5444,159.3502,27008.0
2022-03-10 09:35:00,170.12,170.37,169.55,169.71,10279.0,159.4065,159.6407,158.8724,159.0223,10279.0
2022-03-10 09:40:00,169.71,170.48,169.71,170.04,8911.0,159.0223,159.7438,159.0223,159.3315,8911.0
2022-03-10 09:45:00,169.97,170.12,169.72,169.81,10203.0,159.2659,159.4065,159.0317,159.116,10203.0
2022-03-10 09:50:00,169.63,170.27,169.46,170.27,9851.0,158.9473,159.547,158.788,159.547,9851.0
2022-03-10 09:55:00,170.16,170.55,170.16,170.38,9723.0,159.444,159.8094,159.444,159.6501,9723.0
2022-03-10 10:00:00,170.37,170.54,170.25,170.45,6035.0,159.6407,159.8,159.5283,159.7157,6035.0
2022-03-10 10:05:00,170.45,170.74,170.4,170.65,8056.0,159.7157,159.9874,159.6688,159.9031,8056.0
2022-03-10 10:10:00,170.78,170.84,170.5,170.5,4997.0,160.0249,160.0811,159.7625,159.7625,4997.0
2022-03-10 10:15:00,170.44,170.62,170.34,170.49,6799.0,159.7063,159.875,159.6126,159.7532,6799.0
2022-03-10 10:20:00,170.5,170.5,170.03,170.04,4679.0,159.7625,159.7625,159.3221,159.3315,4679.0
2022-03-10 10:25:00,170.13,170.25,170.0,170.0,7616.0,159.4158,159.5283,159.294,159.294,7616.0
2022-03-10 10:30:00,170.03,170.15,169.77,169.86,7817.0,159.3221,159.4346,159.0785,159.1628,7817.0
2022-03-10 10:35:00,169.75,169.95,169.69,169.95,3622.0,159.0598,159.2472,159.0036,159.2472,3622.0
2022-03-10 10:40:00,169.89,170.04,169.88,170.04,2472.0,159.191,159.3315,159.1816,159.3315,2472.0
2022-03-10 10:45:00,170.05,170.26,169.95,170.24,2740.0,159.3409,159.5377,159.2472,159.5189,2740.0
2022-03-10 10:50:00,170.21,170.35,170.1,170.13,5483.0,159.4908,159.622,159.3877,159.4158,5483.0
2022-03-10 10:55:00,170.15,170.18,169.93,170.16,3921.0,159.4346,159.4627,159.2284,159.444,3921.0
2022-03-10 11:00:00,170.11,170.27,169.89,170.25,5824.0,159.3971,159.547,159.191,159.5283,5824.0
2022-03-10 11:05:00,170.29,170.38,170.2,170.36,5215.0,159.5658,159.6501,159.4814,159.6314,5215.0
2022-03-10 11:10:00,170.31,170.6,170.26,170.54,3059.0,159.5845,159.8562,159.5377,159.8,3059.0
2022-03-10 11:15:00,170.46,170.68,170.42,170.67,3698.0,159.7251,159.9312,159.6876,159.9218,3698.0
2022-03-10 11:20:00,170.62,170.69,170.24,170.27,2376.0,159.875,159.9406,159.5189,159.547,2376.0
2022-03-10 11:25:00,170.41,170.41,169.88,170.13,3232.0,159.6782,159.6782,159.1816,159.4158,3232.0
2022-03-10 11:30:00,170.29,170.29,169.98,170.14,5292.0,159.5658,159.5658,159.2753,159.4252,5292.0
2022-03-10 11:35:00,170.19,170.2,170.04,170.04,4622.0,159.4721,159.4814,159.3315,159.3315,4622.0
2022-03-10 11:40:00,170.06,170.19,169.89,170.19,14191.0,159.3502,159.4721,159.191,159.4721,14191.0
2022-03-10 11:45:00,170.18,170.3,170.14,170.18,4208.0,159.4627,159.5751,159.4252,159.4627,4208.0
2022-03-10 11:50:00,170.11,170.38,170.1,170.29,2884.0,159.3971,159.6501,159.3877,159.5658,2884.0
2022-03-10 11:55:00,170.29,170.53,170.29,170.47,4884.0,159.5658,159.7907,159.5658,159.7344,4884.0
2022-03-10 12:00:00,170.46,170.59,170.44,170.58,5128.0,159.7251,159.8469,159.7063,159.8375,5128.0
2022-03-10 12:05:00,170.6,170.67,170.54,170.61,1218.0,159.8562,159.9218,159.8,159.8656,1218.0
2022-03-10 12:10:00,170.63,170.7,170.54,170.54,3329.0,159.8844,159.9499,159.8,159.8,3329.0
2022-03-10 12:15:00,170.51,170.64,170.47,170.57,1855.0,159.7719,159.8937,159.7344,159.8281,1855.0
2022-03-10 12:20:00,170.59,170.87,170.58,170.8,2375.0,159.8469,160.1092,159.8375,160.0436,2375.0
2022-03-10 12:25:00,170.88,170.91,170.82,170.84,900.0,160.1186,160.1467,160.0624,160.0811,900.0
2022-03-10 12:30:00,170.77,170.82,170.61,170.73,3077.0,160.0155,160.0624,159.8656,159.9781,3077.0
2022-03-10 12:35:00,170.63,170.83,170.61,170.79,4230.0,159.8844,160.0718,159.8656,160.0343,4230.0
2022-03-10 12:40:00,170.75,170.76,170.56,170.56,813.0,159.9968,160.0062,159.8188,159.8188,813.0
2022-03-10 12:45:00,170.65,170.77,170.65,170.75,1411.0,159.9031,160.0155,159.9031,159.9968,1411.0
2022-03-10 12:50:00,170.73,170.84,170.61,170.72,3203.0,159.9781,160.0811,159.8656,159.9687,3203.0
2022-03-10 12:55:00,170.78,170.84,170.74,170.83,1801.0,160.0249,160.0811,159.9874,160.0718,1801.0
2022-03-10 13:00:00,170.77,170.81,170.72,170.77,700.0,160.0155,160.053,159.9687,160.0155,700.0
2022-03-10 13:05:00,170.56,170.73,170.49,170.73,1940.0,159.8188,159.9781,159.7532,159.9781,1940.0
2022-03-10 13:10:00,170.69,171.06,170.68,170.87,2918.0,159.9406,160.2873,159.9312,160.1092,2918.0
2022-03-10 13:15:00,170.76,171.13,170.76,171.13,2517.0,160.0062,160.3529,160.0062,160.3529,2517.0
2022-03-10 13:20:00,171.14,171.2,170.98,171.03,1555.0,160.3622,160.4185,160.2123,160.2592,1555.0
2022-03-10 13:25:00,171.06,171.06,170.9,170.95,2076.0,160.2873,160.2873,160.1373,160.1842,2076.0
2022-03-10 13:30:00,170.93,170.98,170.77,170.89,1503.0,160.1655,160.2123,160.0155,160.128,1503.0
2022-03-10 13:35:00,170.81,170.85,170.57,170.58,8828.0,160.053,160.0905,159.8281,159.8375,8828.0
2022-03-10 13:40:00,170.63,170.88,170.63,170.82,2716.0,159.8844,160.1186,159.8844,160.0624,2716.0
2022-03-10 13:45:00,170.86,171.06,170.8,171.06,3821.0,160.0999,160.2873,160.0436,160.2873,3821.0
2022-03-10 13:50:00,171.1,171.18,170.87,170.87,2500.0,160.3248,160.3997,160.1092,160.1092,2500.0
2022-03-10 13:55:00,170.94,171.0,170.83,170.83,5474.0,160.1748,160.2311,160.0718,160.0718,5474.0
2022-03-10 14:00:00,170.93,171.27,170.93,171.14,44262.0,160.1655,160.484,160.1655,160.3622,44262.0
2022-03-10 14:05:00,171.1,171.2,170.88,170.88,10203.0,160.3248,160.4185,160.1186,160.1186,10203.0
2022-03-10 14:10:00,170.85,171.1,170.81,171.1,3809.0,160.0905,160.3248,160.053,160.3248,3809.0
2022-03-10 14:15:00,171.19,171.45,171.14,171.45,4537.0,160.4091,160.6527,160.3622,160.6527,4537.0
2022-03-10 14:20:00,171.37,171.41,171.2,171.21,2700.0,160.5778,160.6152,160.4185,160.4278,2700.0
2022-03-10 14:25:00,171.27,171.38,171.26,171.35,2091.0,160.484,160.5871,160.4747,160.559,2091.0
2022-03-10 14:30:00,171.39,171.52,171.34,171.35,4623.0,160.5965,160.7183,160.5496,160.559,4623.0
2022-03-10 14:35:00,171.3,171.45,171.26,171.45,2200.0,160.5122,160.6527,160.4747,160.6527,2200.0
2022-03-10 14:40:00,171.44,171.45,171.27,171.34,3667.0,160.6433,160.6527,160.484,160.5496,3667.0
2022-03-10 14:45:00,171.4,171.8,171.35,171.78,4574.0,160.6059,160.9807,160.559,160.9619,4574.0
2022-03-10 14:50:00,171.77,171.84,171.61,171.63,3042.0,160.9526,161.0182,160.8026,160.8214,3042.0
2022-03-10 14:55:00,171.65,171.79,171.59,171.63,3310.0,160.8401,160.9713,160.7839,160.8214,3310.0
2022-03-10 15:00:00,171.61,171.65,171.53,171.53,3631.0,160.8026,160.8401,160.7277,160.7277,3631.0
2022-03-10 15:05:00,171.53,171.55,171.36,171.55,3550.0,160.7277,160.7464,160.5684,160.7464,3550.0
2022-03-10 15:10:00,171.57,171.68,171.49,171.68,5631.0,160.7652,160.8682,160.6902,160.8682,5631.0
2022-03-10 15:15:00,171.63,171.75,171.46,171.46,5443.0,160.8214,160.9338,160.6621,160.6621,5443.0
2022-03-10 15:20:00,171.46,171.48,171.12,171.22,5471.0,160.6621,160.6808,160.3435,160.4372,5471.0
2022-03-10 15:25:00,171.19,171.52,171.19,171.43,6220.0,160.4091,160.7183,160.4091,160.634,6220.0
2022-03-10 15:30:00,171.45,171.47,171.26,171.37,16004.0,160.6527,160.6715,160.4747,160.5778,16004.0
2022-03-10 15:35:00,171.37,171.52,171.27,171.52,6689.0,160.5778,160.7183,160.484,160.7183,6689.0
2022-03-10 15:40:00,171.54,171.77,171.53,171.54,11947.0,160.737,160.9526,160.7277,160.737,11947.0
2022-03-10 15:45:00,171.52,171.82,171.41,171.67,16457.0,160.7183,160.9994,160.6152,160.8589,16457.0
2022-03-10 15:50:00,171.68,172.27,171.67,172.03,23584.0,160.8682,161.4211,160.8589,161.1962,23584.0
2022-03-10 15:55:00,172.08,172.24,171.82,171.89,88873.0,161.243,161.393,160.9994,161.065,88873.0
2022-03-11 09:30:00,173.59,173.98,173.48,173.98,18488.0,162.6579,163.0234,162.5549,163.0234,18488.0
2022-03-11 09:35:00,173.98,174.54,173.77,174.46,6460.0,163.0234,163.5481,162.8266,163.4732,6460.0
2022-03-11 09:40:00,174.41,174.86,174.09,174.86,3250.0,163.4263,163.848,163.1265,163.848,3250.0
2022-03-11 09:45:00,174.9,175.87,174.9,175.67,22410.0,163.8854,164.7944,163.8854,164.607,22410.0
2022-03-11 09:50:00,175.59,175.62,175.16,175.16,5900.0,164.532,164.5601,164.1291,164.1291,5900.0
2022-03-11 09:55:00,175.15,175.85,175.15,175.85,4917.0,164.1197,164.7756,164.1197,164.7756,4917.0
2022-03-11 10:00:00,175.89,175.95,174.94,174.94,4156.0,164.8131,164.8693,163.9229,163.9229,4156.0
2022-03-11 10:05:00,174.95,175.0,174.34,174.34,9607.0,163.9323,163.9791,163.3607,163.3607,9607.0
2022-03-11 10:10:00,174.47,174.5,174.12,174.5,6475.0,163.4825,163.5106,163.1546,163.5106,6475.0
2022-03-11 10:15:00,174.46,175.0,174.27,174.83,4583.0,163.4732,163.9791,163.2951,163.8199,4583.0
2022-03-11 10:20:00,174.67,174.67,174.18,174.4,4273.0,163.6699,163.6699,163.2108,163.4169,4273.0
2022-03-11 10:25:00,174.48,174.78,174.43,174.57,4562.0,163.4919,163.773,163.445,163.5762,4562.0
2022-03-11 10:30:00,174.7,175.0,174.62,174.82,7191.0,163.698,163.9791,163.6231,163.8105,7191.0
2022-03-11 10:35:00,174.86,175.04,174.77,174.85,5686.0,163.848,164.0166,163.7636,163.8386,5686.0
2022-03-11 10:40:00,174.85,175.25,174.76,175.07,4352.0,163.8386,164.2134,163.7543,164.0447,4352.0
2022-03-11 10:45:00,175.07,175.11,174.77,174.94,5773.0,164.0447,164.0822,163.7636,163.9229,5773.0
2022-03-11 10:50:00,174.94,175.4,174.94,175.32,7266.0,163.9229,164.354,163.9229,164.279,7266.0
2022-03-11 10:55:00,175.32,175.62,175.24,175.62,7848.0,164.279,164.5601,164.204,164.5601,7848.0
2022-03-11 11:00:00,175.62,175.68,175.45,175.45,5481.0,164.5601,164.6163,164.4008,164.4008,5481.0
2022-03-11 11:05:00,175.44,175.71,175.35,175.58,6029.0,164.3914,164.6444,164.3071,164.5226,6029.0
2022-03-11 11:10:00,175.58,175.58,175.18,175.29,3927.0,164.5226,164.5226,164.1478,164.2509,3927.0
2022-03-11 11:15:00,175.31,175.53,175.21,175.53,6156.0,164.2696,164.4758,164.1759,164.4758,6156.0
2022-03-11 11:20:00,175.63,175.81,175.57,175.71,15043.0,164.5695,164.7381,164.5133,164.6444,15043.0
2022-03-11 11:25:00,175.8,175.93,175.56,175.61,12032.0,164.7288,164.8506,164.5039,164.5507,12032.0
2022-03-11 11:30:00,175.61,175.62,174.84,174.84,23637.0,164.5507,164.5601,163.8292,163.8292,23637.0
2022-03-11 11:35:00,174.95,175.23,174.95,175.22,5914.0,163.9323,164.1947,163.9323,164.1853,5914.0
2022-03-11 11:40:00,175.22,175.31,174.86,174.94,6312.0,164.1853,164.2696,163.848,163.9229,6312.0
2022-03-11 11:45:00,175.06,175.11,174.84,174.98,3777.0,164.0354,164.0822,163.8292,163.9604,3777.0
2022-03-11 11:50:00,174.98,175.03,174.77,174.87,3671.0,163.9604,164.0073,163.7636,163.8573,3671.0
2022-03-11 11:55:00,174.88,174.89,174.61,174.66,4304.0,163.8667,163.8761,163.6137,163.6606,4304.0
2022-03-11 12:00:00,174.66,174.71,174.4,174.58,20944.0,163.6606,163.7074,163.4169,163.5856,20944.0
2022-03-11 12:05:00,174.64,174.69,174.32,174.32,4459.0,163.6418,163.6887,163.342,163.342,4459.0
2022-03-11 12:10:00,174.27,174.73,174.27,174.57,12302.0,163.2951,163.7262,163.2951,163.5762,12302.0
2022-03-11 12:15:00,174.58,174.8,174.52,174.74,6699.0,163.5856,163.7917,163.5294,163.7355,6699.0
2022-03-11 12:20:00,174.74,174.83,174.57,174.62,4065.0,163.7355,163.8199,163.5762,163.6231,4065.0
2022-03-11 12:25:00,174.65,174.75,174.36,174.36,5750.0,163.6512,163.7449,163.3795,163.3795,5750.0
2022-03-11 12:30:00,174.49,174.68,174.48,174.6,7307.0,163.5013,163.6793,163.4919,163.6043,7307.0
2022-03-11 12:35:00,174.62,174.75,174.53,174.69,6615.0,163.6231,163.7449,163.5387,163.6887,6615.0
2022-03-11 12:40:00,174.64,174.93,174.6,174.89,4100.0,163.6418,163.9136,163.6043,163.8761,4100.0
2022-03-11 12:45:00,174.94,175.02,174.81,175.01,6804.0,163.9229,163.9979,163.8011,163.9885,6804.0
2022-03-11 12:50:00,175.01,175.06,174.95,175.03,4433.0,163.9885,164.0354,163.9323,164.0073,4433.0
2022-03-11 12:55:00,174.94,174.97,174.82,174.95,4732.0,163.9229,163.951,163.8105,163.9323,4732.0
2022-03-11 13:00:00,174.91,174.99,174.79,174.79,3100.0,163.8948,163.9698,163.7824,163.7824,3100.0
2022-03-11 13:05:00,174.77,174.96,174.51,174.51,13315.0,163.7636,163.9417,163.52,163.52,13315.0
2022-03-11 13:10:00,174.56,174.66,174.5,174.55,5644.0,163.5669,163.6606,163.5106,163.5575,5644.0
2022-03-11 13:15:00,174.58,174.72,174.53,174.72,3023.0,163.5856,163.7168,163.5387,163.7168,3023.0
2022-03-11 13:20:00,174.73,174.76,174.66,174.75,2444.0,163.7262,163.7543,163.6606,163.7449,2444.0
2022-03-11 13:25:00,174.77,174.84,174.76,174.8,3198.0,163.7636,163.8292,163.7543,163.7917,3198.0
2022-03-11 13:30:00,174.82,174.83,174.64,174.64,3159.0,163.8105,163.8199,163.6418,163.6418,3159.0
2022-03-11 13:35:00,174.62,174.64,174.34,174.6,9837.0,163.6231,163.6418,163.3607,163.6043,9837.0
2022-03-11 13:40:00,174.63,174.64,174.55,174.55,2325.0,163.6324,163.6418,163.5575,163.5575,2325.0
2022-03-11 13:45:00,174.66,174.69,174.57,174.57,5768.0,163.6606,163.6887,163.5762,163.5762,5768.0
2022-03-11 13:50:00,174.61,174.64,174.17,174.19,12919.0,163.6137,163.6418,163.2014,163.2202,12919.0
2022-03-11 13:55:00,174.26,174.26,174.13,174.13,5187.0,163.2857,163.2857,163.1639,163.1639,5187.0
2022-03-11 14:00:00,174.13,174.27,174.01,174.26,10096.0,163.1639,163.2951,163.0515,163.2857,10096.0
2022-03-11 14:05:00,174.27,174.28,174.06,174.07,3598.0,163.2951,163.3045,163.0983,163.1077,3598.0
2022-03-11 14:10:00,174.07,174.26,174.0,174.24,5771.0,163.1077,163.2857,163.0421,163.267,5771.0
2022-03-11 14:15:00,174.28,174.5,174.28,174.5,7525.0,163.3045,163.5106,163.3045,163.5106,7525.0
2022-03-11 14:20:00,174.5,174.51,174.25,174.35,8759.0,163.5106,163.52,163.2764,163.3701,8759.0
2022-03-11 14:25:00,174.35,174.6,174.32,174.46,8793.0,163.3701,163.6043,163.342,163.4732,8793.0
2022-03-11 14:30:00,174.47,174.53,174.35,174.36,4020.0,163.4825,163.5387,163.3701,163.3795,4020.0
2022-03-11 14:35:00,174.34,174.49,174.34,174.48,3693.0,163.3607,163.5013,163.3607,163.4919,3693.0
2022-03-11 14:40:00,174.47,174.47,174.09,174.09,3529.0,163.4825,163.4825,163.1265,163.1265,3529.0
2022-03-11 14:45:00,174.03,174.13,173.94,174.11,4933.0,163.0702,163.1639,162.9859,163.1452,4933.0
2022-03-11 14:50:00,174.05,174.05,173.61,173.9,23441.0,163.089,163.089,162.6767,162.9484,23441.0
2022-03-11 14:55:00,173.89,174.01,173.85,173.98,7492.0,162.9391,163.0515,162.9016,163.0234,7492.0
2022-03-11 15:00:00,173.98,174.03,173.74,173.83,6037.0,163.0234,163.0702,162.7985,162.8828,6037.0
2022-03-11 15:05:00,173.82,173.91,173.72,173.72,5762.0,162.8735,162.9578,162.7798,162.7798,5762.0
2022-03-11 15:10:00,173.74,173.87,173.71,173.82,4389.0,162.7985,162.9203,162.7704,162.8735,4389.0
2022-03-11 15:15:00,173.84,174.21,173.83,174.2,7453.0,162.8922,163.2389,162.8828,163.2295,7453.0
2022-03-11 15:20:00,174.19,174.35,174.07,174.23,11366.0,163.2202,163.3701,163.1077,163.2576,11366.0
2022-03-11 15:25:00,174.22,174.34,174.17,174.31,6566.0,163.2483,163.3607,163.2014,163.3326,6566.0
2022-03-11 15:30:00,174.28,174.28,173.87,173.89,10407.0,163.3045,163.3045,162.9203,162.9391,10407.0
2022-03-11 15:35:00,173.92,174.14,173.91,173.97,10113.0,162.9672,163.1733,162.9578,163.014,10113.0
2022-03-11 15:40:00,173.97,174.26,173.86,173.97,13365.0,163.014,163.2857,162.9109,163.014,13365.0
2022-03-11 15:45:00,174.0,174.05,173.81,173.83,21440.0,163.0421,163.089,162.8641,162.8828,21440.0
2022-03-11 15:50:00,173.82,174.08,173.44,173.84,20376.0,162.8735,163.1171,162.5174,162.8922,20376.0
2022-03-11 15:55:00,173.88,174.04,173.58,173.73,61842.0,162.9297,163.0796,162.6486,162.7891,61842.0
2022-03-14 09:30:00,175.58,177.39,175.58,177.06,34452.0,164.5226,166.2186,164.5226,165.9094,34452.0
2022-03-14 09:35:00,176.73,176.73,175.6,175.67,14611.0,165.6002,165.6002,164.5414,164.607,14611.0
2022-03-14 09:40:00,175.63,176.1,175.28,176.09,22243.0,164.5695,165.0099,164.2415,165.0005,22243.0
2022-03-14 09:45:00,176.13,176.42,176.08,176.3,6668.0,165.038,165.3097,164.9911,165.1973,6668.0
2022-03-14 09:50:00,176.31,176.86,176.28,176.37,8607.0,165.2066,165.722,165.1785,165.2629,8607.0
2022-03-14 09:55:00,176.42,176.99,176.25,176.98,9129.0,165.3097,165.8438,165.1504,165.8345,9129.0
2022-03-14 10:00:00,176.87,176.98,176.41,176.47,4663.0,165.7314,165.8345,165.3004,165.3566,4663.0
2022-03-14 10:05:00,176.51,176.86,175.97,176.83,13184.0,165.3941,165.722,164.8881,165.6939,13184.0
2022-03-14 10:10:00,176.74,177.06,176.68,176.91,10858.0,165.6096,165.9094,165.5533,165.7689,10858.0
2022-03-14 10:15:00,176.91,177.06,176.61,177.01,14662.0,165.7689,165.9094,165.4878,165.8626,14662.0
2022-03-14 10:20:00,177.01,177.04,176.82,176.99,16404.0,165.8626,165.8907,165.6845,165.8438,16404.0
2022-03-14 10:25:00,177.05,177.22,176.71,176.79,6366.0,165.9,166.0593,165.5815,165.6564,6366.0
2022-03-14 10:30:00,176.82,177.28,176.82,177.24,13244.0,165.6845,166.1156,165.6845,166.0781,13244.0
2022-03-14 10:35:00,177.31,177.47,177.17,177.29,8391.0,166.1437,166.2936,166.0125,166.1249,8391.0
2022-03-14 10:40:00,177.36,177.38,177.12,177.35,5073.0,166.1905,166.2093,165.9656,166.1812,5073.0
2022-03-14 10:45:00,177.35,177.58,177.32,177.43,8167.0,166.1812,166.3967,166.153,166.2561,8167.0
2022-03-14 10:50:00,177.43,177.84,177.43,177.77,10390.0,166.2561,166.6403,166.2561,166.5747,10390.0
2022-03-14 10:55:00,177.82,178.48,177.82,178.48,32973.0,166.6216,167.24,166.6216,167.24,32973.0
2022-03-14 11:00:00,178.48,178.61,178.0,178.04,18919.0,167.24,167.3618,166.7902,166.8277,18919.0
2022-03-14 11:05:00,178.12,178.16,177.94,178.04,11329.0,166.9027,166.9401,166.734,166.8277,11329.0
2022-03-14 11:10:00,178.08,178.33,178.03,178.29,5520.0,166.8652,167.0994,166.8183,167.062,5520.0
2022-03-14 11:15:00,178.26,178.3,178.03,178.1,6281.0,167.0338,167.0713,166.8183,166.8839,6281.0
2022-03-14 11:20:00,178.1,178.18,177.99,178.16,3635.0,166.8839,166.9589,166.7808,166.9401,3635.0
2022-03-14 11:25:00,178.08,178.2,177.95,178.09,3254.0,166.8652,166.9776,166.7434,166.8746,3254.0
2022-03-14 11:30:00,178.05,178.23,178.03,178.19,5715.0,166.8371,167.0057,166.8183,166.9683,5715.0
2022-03-14 11:35:00,178.15,178.3,178.09,178.15,5644.0,166.9308,167.0713,166.8746,166.9308,5644.0
2022-03-14 11:40:00,178.13,178.13,177.76,177.88,33160.0,166.912,166.912,166.5653,166.6778,33160.0
2022-03-14 11:45:00,177.82,177.93,177.52,177.53,7670.0,166.6216,166.7246,166.3404,166.3498,7670.0
2022-03-14 11:50:00,177.48,177.75,177.36,177.68,8676.0,166.303,166.556,166.1905,166.4904,8676.0
2022-03-14 11:55:00,177.61,177.8,177.28,177.3,13593.0,166.4248,166.6028,166.1156,166.1343,13593.0
2022-03-14 12:00:00,177.28,177.36,177.2,177.26,7120.0,166.1156,166.1905,166.0406,166.0968,7120.0
2022-03-14 12:05:00,177.29,177.43,177.12,177.32,10424.0,166.1249,166.2561,165.9656,166.153,10424.0
2022-03-14 12:10:00,177.27,177.31,177.13,177.16,14481.0,166.1062,166.1437,165.975,166.0031,14481.0
2022-03-14 12:15:00,177.19,177.47,177.17,177.42,6463.0,166.0312,166.2936,166.0125,166.2467,6463.0
2022-03-14 12:20:00,177.43,177.6,177.36,177.58,6986.0,166.2561,166.4154,166.1905,166.3967,6986.0
2022-03-14 12:25:00,177.54,177.88,177.54,177.77,4346.0,166.3592,166.6778,166.3592,166.5747,4346.0
2022-03-14 12:30:00,177.84,177.95,177.77,177.83,5176.0,166.6403,166.7434,166.5747,166.6309,5176.0
2022-03-14 12:35:00,177.86,177.86,177.64,177.74,5889.0,166.659,166.659,166.4529,166.5466,5889.0
2022-03-14 12:40:00,177.68,177.69,177.38,177.42,4514.0,166.4904,166.4997,166.2093,166.2467,4514.0
2022-03-14 12:45:00,177.42,177.46,177.19,177.22,4523.0,166.2467,166.2842,166.0312,166.0593,4523.0
2022-03-14 12:50:00,177.25,177.27,177.04,177.08,4468.0,166.0875,166.1062,165.8907,165.9282,4468.0
2022-03-14 12:55:00,177.13,177.26,177.09,177.12,4100.0,165.975,166.0968,165.9375,165.9656,4100.0
2022-03-14 13:00:00,177.17,177.22,177.0,177.01,5366.0,166.0125,166.0593,165.8532,165.8626,5366.0
2022-03-14 13:05:00,177.02,177.2,177.0,177.07,3505.0,165.8719,166.0406,165.8532,165.9188,3505.0
2022-03-14 13:10:00,177.08,177.08,176.78,176.98,6324.0,165.9282,165.9282,165.647,165.8345,6324.0
2022-03-14 13:15:00,176.98,177.06,176.81,177.0,4606.0,165.8345,165.9094,165.6752,165.8532,4606.0
2022-03-14 13:20:00,177.01,177.07,176.81,176.93,4343.0,165.8626,165.9188,165.6752,165.7876,4343.0
2022-03-14 13:25:00,176.92,177.11,176.92,177.11,3431.0,165.7782,165.9563,165.7782,165.9563,3431.0
2022-03-14 13:30:00,177.15,177.16,176.55,176.94,12623.0,165.9937,166.0031,165.4315,165.797,12623.0
2022-03-14 13:35:00,176.88,176.88,176.4,176.42,5547.0,165.7408,165.7408,165.291,165.3097,5547.0
2022-03-14 13:40:00,176.46,176.56,176.26,176.45,5601.0,165.3472,165.4409,165.1598,165.3378,5601.0
2022-03-14 13:45:00,176.42,176.61,176.38,176.38,5216.0,165.3097,165.4878,165.2722,165.2722,5216.0
2022-03-14 13:50:00,176.44,176.48,176.31,176.43,5610.0,165.3285,165.3659,165.2066,165.3191,5610.0
2022-03-14 13:55:00,176.4,176.52,176.28,176.34,5774.0,165.291,165.4034,165.1785,165.2348,5774.0
2022-03-14 14:00:00,176.3,176.39,176.07,176.11,8783.0,165.1973,165.2816,164.9818,165.0192,8783.0
2022-03-14 14:05:00,176.11,176.36,176.06,176.15,6695.0,165.0192,165.2535,164.9724,165.0567,6695.0
2022-03-14 14:10:00,176.16,176.34,176.11,176.33,4553.0,165.0661,165.2348,165.0192,165.2254,4553.0
2022-03-14 14:15:00,176.3,176.5,176.12,176.12,16769.0,165.1973,165.3847,165.0286,165.0286,16769.0
2022-03-14 14:20:00,176.2,176.24,175.93,176.04,4463.0,165.1036,165.1411,164.8506,164.9537,4463.0
2022-03-14 14:25:00,176.1,176.15,175.96,175.96,5000.0,165.0099,165.0567,164.8787,164.8787,5000.0
2022-03-14 14:30:00,175.98,176.06,175.92,176.03,6703.0,164.8974,164.9724,164.8412,164.9443,6703.0
2022-03-14 14:35:00,176.04,176.23,176.03,176.16,6076.0,164.9537,165.1317,164.9443,165.0661,6076.0
2022-03-14 14:40:00,176.19,176.3,176.13,176.3,3751.0,165.0942,165.1973,165.038,165.1973,3751.0
2022-03-14 14:45:00,176.3,176.3,176.16,176.17,4747.0,165.1973,165.1973,165.0661,165.0755,4747.0
2022-03-14 14:50:00,176.14,176.23,176.04,176.14,14125.0,165.0474,165.1317,164.9537,165.0474,14125.0
2022-03-14 14:55:00,176.12,176.29,176.05,176.23,8916.0,165.0286,165.1879,164.963,165.1317,8916.0
2022-03-14 15:00:00,176.22,176.45,176.17,176.42,10313.0,165.1223,165.3378,165.0755,165.3097,10313.0
2022-03-14 15:05:00,176.42,176.61,176.16,176.4,31287.0,165.3097,165.4878,165.0661,165.291,31287.0
2022-03-14 15:10:00,176.41,176.9,176.4,176.83,19484.0,165.3004,165.7595,165.291,165.6939,19484.0
2022-03-14 15:15:00,176.84,177.09,176.69,176.92,21477.0,165.7033,165.9375,165.5627,165.7782,21477.0
2022-03-14 15:20:00,176.9,177.11,176.84,176.99,8001.0,165.7595,165.9563,165.7033,165.8438,8001.0
2022-03-14 15:25:00,177.03,177.06,176.89,176.94,13344.0,165.8813,165.9094,165.7501,165.797,13344.0
2022-03-14 15:30:00,176.97,176.97,176.6,176.77,14744.0,165.8251,165.8251,165.4784,165.6377,14744.0
2022-03-14 15:35:00,176.75,176.96,176.66,176.92,19267.0,165.6189,165.8157,165.5346,165.7782,19267.0
2022-03-14 15:40:00,176.93,177.03,176.74,177.01,28302.0,165.7876,165.8813,165.6096,165.8626,28302.0
2022-03-14 15:45:00,177.02,177.13,176.88,176.88,34659.0,165.8719,165.975,165.7408,165.7408,34659.0
2022-03-14 15:50:00,176.74,176.98,176.57,176.76,25187.0,165.6096,165.8345,165.4503,165.6283,25187.0
2022-03-14 15:55:00,176.77,177.33,176.77,177.19,92604.0,165.6377,166.1624,165.6377,166.0312,92604.0
2022-03-15 09:30:00,178.24,178.87,178.08,178.45,20428.0,167.0151,167.6054,166.8652,167.2119,20428.0
2022-03-15 09:35:00,178.44,179.07,178.17,178.94,13961.0,167.2025,167.7928,166.9495,167.671,13961.0
2022-03-15 09:40:00,178.98,178.99,177.39,177.41,9506.0,167.7085,167.7179,166.2186,166.2374,9506.0
2022-03-15 09:45:00,177.55,178.2,177.37,177.98,16373.0,166.3686,166.9776,166.1999,166.7715,16373.0
2022-03-15 09:50:00,177.97,177.97,177.4,177.4,6100.0,166.7621,166.7621,166.228,166.228,6100.0
2022-03-15 09:55:00,177.4,178.0,177.4,177.98,8227.0,166.228,166.7902,166.228,166.7715,8227.0
2022-03-15 10:00:00,177.94,178.13,177.62,177.76,6799.0,166.734,166.912,166.4341,166.5653,6799.0
2022-03-15 10:05:00,177.75,177.75,177.23,177.43,12128.0,166.556,166.556,166.0687,166.2561,12128.0
2022-03-15 10:10:00,177.47,177.63,177.15,177.42,7393.0,166.2936,166.4435,165.9937,166.2467,7393.0
2022-03-15 10:15:00,177.4,177.72,177.27,177.59,8820.0,166.228,166.5279,166.1062,166.406,8820.0
2022-03-15 10:20:00,177.63,177.88,177.41,177.83,8087.0,166.4435,166.6778,166.2374,166.6309,8087.0
2022-03-15 10:25:00,177.83,178.36,177.83,178.32,6918.0,166.6309,167.1275,166.6309,167.0901,6918.0
2022-03-15 10:30:00,178.35,178.61,178.25,178.38,5648.0,167.1182,167.3618,167.0245,167.1463,5648.0
2022-03-15 10:35:00,178.46,178.53,177.94,178.0,13660.0,167.2212,167.2868,166.734,166.7902,13660.0
2022-03-15 10:40:00,178.2,178.21,177.74,177.76,9180.0,166.9776,166.987,166.5466,166.5653,9180.0
2022-03-15 10:45:00,177.91,178.01,177.75,177.81,7863.0,166.7059,166.7996,166.556,166.6122,7863.0
2022-03-15 10:50:00,177.81,177.89,177.55,177.59,14090.0,166.6122,166.6871,166.3686,166.406,14090.0
2022-03-15 10:55:00,177.59,177.92,177.59,177.8,7755.0,166.406,166.7153,166.406,166.6028,7755.0
2022-03-15 11:00:00,177.8,178.06,177.56,177.56,7214.0,166.6028,166.8464,166.3779,166.3779,7214.0
2022-03-15 11:05:00,177.57,177.83,177.51,177.83,5563.0,166.3873,166.6309,166.3311,166.6309,5563.0
2022-03-15 11:10:00,177.76,178.01,177.69,177.9,6740.0,166.5653,166.7996,166.4997,166.6965,6740.0
2022-03-15 11:15:00,177.86,178.06,177.79,177.96,5413.0,166.659,166.8464,166.5934,166.7527,5413.0
2022-03-15 11:20:00,178.06,178.1,177.81,178.03,4233.0,166.8464,166.8839,166.6122,166.8183,4233.0
2022-03-15 11:25:00,177.98,178.17,177.9,178.17,3168.0,166.7715,166.9495,166.6965,166.9495,3168.0
2022-03-15 11:30:00,178.17,178.21,178.01,178.1,3426.0,166.9495,166.987,166.7996,166.8839,3426.0
2022-03-15 11:35:00,178.1,178.34,178.04,178.29,4661.0,166.8839,167.1088,166.8277,167.062,4661.0
2022-03-15 11:40:00,178.29,178.39,178.15,178.33,3528.0,167.062,167.1557,166.9308,167.0994,3528.0
2022-03-15 11:45:00,178.25,178.66,178.23,178.66,5989.0,167.0245,167.4087,167.0057,167.4087,5989.0
2022-03-15 11:50:00,178.68,178.85,178.43,178.43,3108.0,167.4274,167.5867,167.1931,167.1931,3108.0
2022-03-15 11:55:00,178.47,178.47,178.08,178.36,4101.0,167.2306,167.2306,166.8652,167.1275,4101.0
2022-03-15 12:00:00,178.38,178.38,177.81,177.89,5885.0,167.1463,167.1463,166.6122,166.6871,5885.0
2022-03-15 12:05:00,177.89,178.04,177.76,177.97,23895.0,166.6871,166.8277,166.5653,166.7621,23895.0
2022-03-15 12:10:00,177.95,178.03,177.85,177.97,1864.0,166.7434,166.8183,166.6497,166.7621,1864.0
2022-03-15 12:15:00,177.96,178.48,177.96,178.43,3011.0,166.7527,167.24,166.7527,167.1931,3011.0
2022-03-15 12:20:00,178.51,178.96,178.48,178.96,5167.0,167.2681,167.6898,167.24,167.6898,5167.0
2022-03-15 12:25:00,178.96,178.96,178.74,178.92,2922.0,167.6898,167.6898,167.4836,167.6523,2922.0
2022-03-15 12:30:00,178.94,179.24,178.9,179.2,3036.0,167.671,167.9521,167.6335,167.9146,3036.0
2022-03-15 12:35:00,179.25,179.39,179.24,179.39,2419.0,167.9615,168.0927,167.9521,168.0927,2419.0
2022-03-15 12:40:00,179.39,179.4,179.24,179.35,3264.0,168.0927,168.1021,167.9521,168.0552,3264.0
2022-03-15 12:45:00,179.25,179.33,178.99,179.01,4386.0,167.9615,168.0365,167.7179,167.7366,4386.0
2022-03-15 12:50:00,179.01,179.17,178.77,178.87,3947.0,167.7366,167.8865,167.5117,167.6054,3947.0
2022-03-15 12:55:00,178.87,179.31,178.87,179.1,5229.0,167.6054,168.0177,167.6054,167.8209,5229.0
2022-03-15 13:00:00,179.14,179.4,179.06,179.36,4944.0,167.8584,168.1021,167.7835,168.0646,4944.0
2022-03-15 13:05:00,179.36,179.36,179.16,179.26,4385.0,168.0646,168.0646,167.8772,167.9709,4385.0
2022-03-15 13:10:00,179.24,179.4,179.14,179.15,6541.0,167.9521,168.1021,167.8584,167.8678,6541.0
2022-03-15 13:15:00,179.17,179.41,179.17,179.37,7979.0,167.8865,168.1114,167.8865,168.0739,7979.0
2022-03-15 13:20:00,179.37,179.64,179.35,179.6,14873.0,168.0739,168.3269,168.0552,168.2895,14873.0
2022-03-15 13:25:00,179.66,179.74,179.04,179.04,8200.0,168.3457,168.4206,167.7647,167.7647,8200.0
2022-03-15 13:30:00,179.21,179.31,178.9,179.29,19562.0,167.924,168.0177,167.6335,167.999,19562.0
2022-03-15 13:35:00,179.29,179.55,179.2,179.45,25216.0,167.999,168.2426,167.9146,168.1489,25216.0
2022-03-15 13:40:00,179.4,179.63,179.4,179.54,12149.0,168.1021,168.3176,168.1021,168.2332,12149.0
2022-03-15 13:45:00,179.59,179.62,179.39,179.62,8188.0,168.2801,168.3082,168.0927,168.3082,8188.0
2022-03-15 13:50:00,179.59,179.76,179.55,179.75,10884.0,168.2801,168.4394,168.2426,168.43,10884.0
2022-03-15 13:55:00,179.71,179.85,179.65,179.67,21257.0,168.3925,168.5237,168.3363,168.355,21257.0
2022-03-15 14:00:00,179.67,179.85,179.34,179.4,8181.0,168.355,168.5237,168.0458,168.1021,8181.0
2022-03-15 14:05:00,179.43,179.55,179.08,179.48,22867.0,168.1302,168.2426,167.8022,168.177,22867.0
2022-03-15 14:10:00,179.46,179.49,179.23,179.28,4325.0,168.1583,168.1864,167.9428,167.9896,4325.0
2022-03-15 14:15:00,179.2,179.41,179.17,179.28,3954.0,167.9146,168.1114,167.8865,167.9896,3954.0
2022-03-15 14:20:00,179.24,179.24,179.06,179.13,3603.0,167.9521,167.9521,167.7835,167.8491,3603.0
2022-03-15 14:25:00,179.2,179.29,179.11,179.24,5707.0,167.9146,167.999,167.8303,167.9521,5707.0
2022-03-15 14:30:00,179.04,179.43,178.89,179.38,5751.0,167.7647,168.1302,167.6242,168.0833,5751.0
2022-03-15 14:35:00,179.35,179.35,179.15,179.32,4686.0,168.0552,168.0552,167.8678,168.0271,4686.0
2022-03-15 14:40:00,179.34,179.56,179.34,179.51,4051.0,168.0458,168.252,168.0458,168.2051,4051.0
2022-03-15 14:45:00,179.55,179.93,179.55,179.93,6100.0,168.2426,168.5987,168.2426,168.5987,6100.0
2022-03-15 14:50:00,179.95,180.24,179.95,180.24,2539.0,168.6174,168.8892,168.6174,168.8892,2539.0
2022-03-15 14:55:00,180.24,180.55,180.24,180.43,4065.0,168.8892,169.1796,168.8892,169.0672,4065.0
2022-03-15 15:00:00,180.4,180.59,180.37,180.5,4498.0,169.0391,169.2171,169.011,169.1328,4498.0
2022-03-15 15:05:00,180.55,180.66,180.47,180.5,7572.0,169.1796,169.2827,169.1047,169.1328,7572.0
2022-03-15 15:10:00,180.49,180.62,180.3,180.4,4510.0,169.1234,169.2452,168.9454,169.0391,4510.0
2022-03-15 15:15:00,180.42,180.54,180.31,180.44,5988.0,169.0578,169.1703,168.9547,169.0766,5988.0
2022-03-15 15:20:00,180.46,180.6,180.3,180.51,5212.0,169.0953,169.2265,168.9454,169.1421,5212.0
2022-03-15 15:25:00,180.52,180.56,180.36,180.4,8494.0,169.1515,169.189,169.0016,169.0391,8494.0
2022-03-15 15:30:00,180.4,180.44,179.99,180.02,14817.0,169.0391,169.0766,168.6549,168.683,14817.0
2022-03-15 15:35:00,180.03,180.2,180.03,180.18,10915.0,168.6924,168.8517,168.6924,168.8329,10915.0
2022-03-15 15:40:00,180.2,180.42,179.99,180.42,15476.0,168.8517,169.0578,168.6549,169.0578,15476.0
2022-03-15 15:45:00,180.44,180.54,180.23,180.54,26325.0,169.0766,169.1703,168.8798,169.1703,26325.0
2022-03-15 15:50:00,180.51,180.64,180.33,180.39,42215.0,169.1421,169.264,168.9735,169.0297,42215.0
2022-03-15 15:55:00,180.4,180.4,179.91,180.19,143048.0,169.0391,169.0391,168.5799,168.8423,143048.0
2022-03-16 09:30:00,180.66,181.0,180.46,180.81,23581.0,169.2827,169.6013,169.0953,169.4233,23581.0
2022-03-16 09:35:00,180.84,180.86,180.44,180.77,10072.0,169.4514,169.4701,169.0766,169.3858,10072.0
2022-03-16 09:40:00,180.86,181.17,180.86,180.97,7110.0,169.4701,169.7606,169.4701,169.5732,7110.0
2022-03-16 09:45:00,180.82,180.86,180.46,180.6,6510.0,169.4326,169.4701,169.0953,169.2265,6510.0
2022-03-16 09:50:00,180.6,180.6,179.87,179.88,4750.0,169.2265,169.2265,168.5425,168.5518,4750.0
2022-03-16 09:55:00,180.02,180.25,179.79,180.17,7512.0,168.683,168.8985,168.4675,168.8236,7512.0
2022-03-16 10:00:00,180.03,180.04,179.23,179.38,8884.0,168.6924,168.7017,167.9428,168.0833,8884.0
2022-03-16 10:05:00,179.36,179.38,178.85,179.0,6507.0,168.0646,168.0833,167.5867,167.7272,6507.0
2022-03-16 10:10:00,179.05,179.75,179.04,179.75,10998.0,167.7741,168.43,167.7647,168.43,10998.0
2022-03-16 10:15:00,180.0,180.42,179.87,180.0,26896.0,168.6643,169.0578,168.5425,168.6643,26896.0
2022-03-16 10:20:00,180.07,180.33,179.8,179.8,7361.0,168.7299,168.9735,168.4769,168.4769,7361.0
2022-03-16 10:25:00,179.8,179.88,178.82,178.82,15206.0,168.4769,168.5518,167.5586,167.5586,15206.0
2022-03-16 10:30:00,178.73,178.83,178.36,178.69,13353.0,167.4742,167.5679,167.1275,167.4368,13353.0
2022-03-16 10:35:00,178.7,178.77,178.1,178.55,14413.0,167.4461,167.5117,166.8839,167.3056,14413.0
2022-03-16 10:40:00,178.6,178.6,177.86,178.3,7292.0,167.3524,167.3524,166.659,167.0713,7292.0
2022-03-16 10:45:00,178.18,178.34,178.05,178.23,10764.0,166.9589,167.1088,166.8371,167.0057,10764.0
2022-03-16 10:50:00,178.28,178.43,178.0,178.1,16032.0,167.0526,167.1931,166.7902,166.8839,16032.0
2022-03-16 10:55:00,178.13,178.5,177.94,178.48,11963.0,166.912,167.2587,166.734,167.24,11963.0
2022-03-16 11:00:00,178.47,178.47,177.72,178.2,10735.0,167.2306,167.2306,166.5279,166.9776,10735.0
2022-03-16 11:05:00,178.24,178.24,177.85,178.09,12660.0,167.0151,167.0151,166.6497,166.8746,12660.0
2022-03-16 11:10:00,178.14,178.28,177.93,178.11,8028.0,166.9214,167.0526,166.7246,166.8933,8028.0
2022-03-16 11:15:00,178.09,178.22,177.75,177.91,9405.0,166.8746,166.9964,166.556,166.7059,9405.0
2022-03-16 11:20:00,177.91,177.95,177.52,177.69,6540.0,166.7059,166.7434,166.3404,166.4997,6540.0
2022-03-16 11:25:00,177.82,178.19,177.77,178.1,4500.0,166.6216,166.9683,166.5747,166.8839,4500.0
2022-03-16 11:30:00,178.17,178.39,178.17,178.29,4973.0,166.9495,167.1557,166.9495,167.062,4973.0
2022-03-16 11:35:00,178.31,178.35,177.99,178.24,6242.0,167.0807,167.1182,166.7808,167.0151,6242.0
2022-03-16 11:40:00,178.29,178.29,178.13,178.18,4233.0,167.062,167.062,166.912,166.9589,4233.0
2022-03-16 11:45:00,178.09,178.14,177.86,178.14,12970.0,166.8746,166.9214,166.659,166.9214,12970.0
2022-03-16 11:50:00,178.09,178.28,178.07,178.24,6165.0,166.8746,167.0526,166.8558,167.0151,6165.0
2022-03-16 11:55:00,178.24,178.63,178.18,178.5,9302.0,167.0151,167.3805,166.9589,167.2587,9302.0
2022-03-16 12:00:00,178.52,179.01,178.51,178.9,3565.0,167.2775,167.7366,167.2681,167.6335,3565.0
2022-03-16 12:05:00,178.83,179.11,178.74,179.0,3988.0,167.5679,167.8303,167.4836,167.7272,3988.0
2022-03-16 12:10:00,178.99,179.01,178.86,178.93,4006.0,167.7179,167.7366,167.5961,167.6617,4006.0
2022-03-16 12:15:00,178.98,179.1,178.89,179.0,3346.0,167.7085,167.8209,167.6242,167.7272,3346.0
2022-03-16 12:20:00,178.86,179.07,178.86,178.87,3372.0,167.5961,167.7928,167.5961,167.6054,3372.0
2022-03-16 12:25:00,178.76,179.09,178.66,178.95,10052.0,167.5024,167.8116,167.4087,167.6804,10052.0
2022-03-16 12:30:00,178.95,179.38,178.9,179.11,15968.0,167.6804,168.0833,167.6335,167.8303,15968.0
2022-03-16 12:35:00,179.2,179.31,179.0,179.06,8092.0,167.9146,168.0177,167.7272,167.7835,8092.0
2022-03-16 12:40:00,178.99,179.16,178.95,178.98,6170.0,167.7179,167.8772,167.6804,167.7085,6170.0
2022-03-16 12:45:00,178.74,178.78,178.5,178.73,6804.0,167.4836,167.5211,167.2587,167.4742,6804.0
2022-03-16 12:50:00,178.71,178.89,178.65,178.81,4210.0,167.4555,167.6242,167.3993,167.5492,4210.0
2022-03-16 12:55:00,178.76,178.91,178.59,178.85,4574.0,167.5024,167.6429,167.3431,167.5867,4574.0
2022-03-16 13:00:00,178.87,178.91,178.6,178.6,5363.0,167.6054,167.6429,167.3524,167.3524,5363.0
2022-03-16 13:05:00,178.64,178.77,178.36,178.43,5068.0,167.3899,167.5117,167.1275,167.1931,5068.0
2022-03-16 13:10:00,178.28,178.6,178.27,178.5,3264.0,167.0526,167.3524,167.0432,167.2587,3264.0
2022-03-16 13:15:00,178.54,178.79,178.52,178.78,3625.0,167.2962,167.5305,167.2775,167.5211,3625.0
2022-03-16 13:20:00,178.74,178.96,178.73,178.95,2890.0,167.4836,167.6898,167.4742,167.6804,2890.0
2022-03-16 13:25:00,179.0,179.08,178.79,178.93,5077.0,167.7272,167.8022,167.5305,167.6617,5077.0
2022-03-16 13:30:00,179.05,179.09,178.65,178.77,17878.0,167.7741,167.8116,167.3993,167.5117,17878.0
2022-03-16 13:35:00,178.73,178.75,178.36,178.36,21141.0,167.4742,167.493,167.1275,167.1275,21141.0
2022-03-16 13:40:00,178.39,178.44,178.22,178.34,5896.0,167.1557,167.2025,166.9964,167.1088,5896.0
2022-03-16 13:45:00,178.39,178.42,178.2,178.21,3615.0,167.1557,167.1838,166.9776,166.987,3615.0
2022-03-16 13:50:00,178.06,178.19,178.02,178.08,5918.0,166.8464,166.9683,166.809,166.8652,5918.0
2022-03-16 13:55:00,178.16,178.2,177.87,177.89,4715.0,166.9401,166.9776,166.6684,166.6871,4715.0
2022-03-16 14:00:00,177.67,177.98,177.33,177.44,11462.0,166.481,166.7715,166.1624,166.2655,11462.0
2022-03-16 14:05:00,177.43,177.47,176.88,176.89,7960.0,166.2561,166.2936,165.7408,165.7501,7960.0
2022-03-16 14:10:00,176.89,177.46,176.7,177.33,10793.0,165.7501,166.2842,165.5721,166.1624,10793.0
2022-03-16 14:15:00,177.3,177.84,177.25,177.84,11254.0,166.1343,166.6403,166.0875,166.6403,11254.0
2022-03-16 14:20:00,177.79,177.79,177.44,177.5,6334.0,166.5934,166.5934,166.2655,166.3217,6334.0
2022-03-16 14:25:00,177.53,177.85,177.41,177.41,8510.0,166.3498,166.6497,166.2374,166.2374,8510.0
2022-03-16 14:30:00,177.41,177.45,176.68,177.13,21382.0,166.2374,166.2749,165.5533,165.975,21382.0
2022-03-16 14:35:00,177.19,178.06,177.19,177.98,8183.0,166.0312,166.8464,166.0312,166.7715,8183.0
2022-03-16 14:40:00,178.09,178.17,177.76,177.81,34039.0,166.8746,166.9495,166.5653,166.6122,34039.0
2022-03-16 14:45:00,177.81,178.06,177.71,177.87,8912.0,166.6122,166.8464,166.5185,166.6684,8912.0
2022-03-16 14:50:00,177.96,177.99,177.68,177.9,9363.0,166.7527,166.7808,166.4904,166.6965,9363.0
2022-03-16 14:55:00,177.89,178.04,177.45,177.48,9945.0,166.6871,166.8277,166.2749,166.303,9945.0
2022-03-16 15:00:00,177.5,177.86,177.31,177.57,8602.0,166.3217,166.659,166.1437,166.3873,8602.0
2022-03-16 15:05:00,177.65,177.84,177.22,177.57,10953.0,166.4623,166.6403,166.0593,166.3873,10953.0
2022-03-16 15:10:00,177.52,177.78,177.46,177.73,11369.0,166.3404,166.5841,166.2842,166.5372,11369.0
2022-03-16 15:15:00,177.65,178.14,177.45,178.14,10014.0,166.4623,166.9214,166.2749,166.9214,10014.0
2022-03-16 15:20:00,178.15,178.5,178.09,178.45,10067.0,166.9308,167.2587,166.8746,167.2119,10067.0
2022-03-16 15:25:00,178.42,178.62,178.28,178.28,9235.0,167.1838,167.3712,167.0526,167.0526,9235.0
2022-03-16 15:30:00,178.33,178.33,177.84,178.02,12832.0,167.0994,167.0994,166.6403,166.809,12832.0
2022-03-16 15:35:00,178.02,178.09,177.73,178.03,12470.0,166.809,166.8746,166.5372,166.8183,12470.0
2022-03-16 15:40:00,178.03,178.11,177.64,177.82,13025.0,166.8183,166.8933,166.4529,166.6216,13025.0
2022-03-16 15:45:00,177.82,178.51,177.72,178.5,19942.0,166.6216,167.2681,166.5279,167.2587,19942.0
2022-03-16 15:50:00,178.65,178.7,178.37,178.64,21144.0,167.3993,167.4461,167.1369,167.3899,21144.0
2022-03-16 15:55:00,178.65,179.39,178.6,179.35,80009.0,167.3993,168.0927,167.3524,168.0552,80009.0
2022-03-17 09:30:00,178.88,179.78,178.88,178.96,22657.0,167.6148,168.4581,167.6148,167.6898,22657.0
2022-03-17 09:35:00,178.98,179.23,178.5,178.72,4351.0,167.7085,167.9428,167.2587,167.4649,4351.0
2022-03-17 09:40:00,178.58,178.73,178.28,178.65,3577.0,167.3337,167.4742,167.0526,167.3993,3577.0
2022-03-17 09:45:00,178.8,179.11,178.66,178.94,4515.0,167.5398,167.8303,167.4087,167.671,4515.0
2022-03-17 09:50:00,179.06,179.23,178.24,178.28,8807.0,167.7835,167.9428,167.0151,167.0526,8807.0
2022-03-17 09:55:00,178.28,178.37,177.69,177.98,10008.0,167.0526,167.1369,166.4997,166.7715,10008.0
2022-03-17 10:00:00,177.98,177.98,177.29,177.3,4476.0,166.7715,166.7715,166.1249,166.1343,4476.0
2022-03-17 10:05:00,177.39,177.49,177.0,177.0,13110.0,166.2186,166.3123,165.8532,165.8532,13110.0
2022-03-17 10:10:00,176.95,177.22,176.46,177.06,22712.0,165.8063,166.0593,165.3472,165.9094,22712.0
2022-03-17 10:15:00,177.05,177.53,177.03,177.41,31971.0,165.9,166.3498,165.8813,166.2374,31971.0
2022-03-17 10:20:00,177.41,177.45,177.12,177.16,19855.0,166.2374,166.2749,165.9656,166.0031,19855.0
2022-03-17 10:25:00,177.16,177.32,177.08,177.08,19846.0,166.0031,166.153,165.9282,165.9282,19846.0
2022-03-17 10:30:00,177.08,177.27,176.95,177.09,10687.0,165.9282,166.1062,165.8063,165.9375,10687.0
2022-03-17 10:35:00,177.11,177.31,176.98,177.02,9782.0,165.9563,166.1437,165.8345,165.8719,9782.0
2022-03-17 10:40:00,177.09,177.09,176.8,177.0,17430.0,165.9375,165.9375,165.6658,165.8532,17430.0
2022-03-17 10:45:00,177.0,177.13,176.69,176.85,27223.0,165.8532,165.975,165.5627,165.7126,27223.0
2022-03-17 10:50:00,176.85,177.19,176.82,177.07,16732.0,165.7126,166.0312,165.6845,165.9188,16732.0
2022-03-17 10:55:00,177.08,177.35,176.87,177.24,21964.0,165.9282,166.1812,165.7314,166.0781,21964.0
2022-03-17 11:00:00,177.24,177.56,177.23,177.33,30153.0,166.0781,166.3779,166.0687,166.1624,30153.0
2022-03-17 11:05:00,177.23,177.46,177.19,177.22,15280.0,166.0687,166.2842,166.0312,166.0593,15280.0
2022-03-17 11:10:00,177.22,177.38,177.1,177.3,14907.0,166.0593,166.2093,165.9469,166.1343,14907.0
2022-03-17 11:15:00,177.35,177.49,177.26,177.43,8680.0,166.1812,166.3123,166.0968,166.2561,8680.0
2022-03-17 11:20:00,177.38,177.51,177.21,177.22,5687.0,166.2093,166.3311,166.05,166.0593,5687.0
2022-03-17 11:25:00,177.23,177.36,177.15,177.3,6863.0,166.0687,166.1905,165.9937,166.1343,6863.0
2022-03-17 11:30:00,177.21,177.51,177.18,177.5,4688.0,166.05,166.3311,166.0219,166.3217,4688.0
2022-03-17 11:35:00,177.59,177.65,177.43,177.65,3866.0,166.406,166.4623,166.2561,166.4623,3866.0
2022-03-17 11:40:00,177.76,177.83,177.65,177.83,7756.0,166.5653,166.6309,166.4623,166.6309,7756.0
2022-03-17 11:45:00,177.85,178.01,177.77,177.87,4502.0,166.6497,166.7996,166.5747,166.6684,4502.0
2022-03-17 11:50:00,177.89,178.17,177.89,178.17,5829.0,166.6871,166.9495,166.6871,166.9495,5829.0
2022-03-17 11:55:00,178.2,178.36,178.2,178.31,2819.0,166.9776,167.1275,166.9776,167.0807,2819.0
2022-03-17 12:00:00,178.33,178.55,178.21,178.52,17159.0,167.0994,167.3056,166.987,167.2775,17159.0
2022-03-17 12:05:00,178.54,178.74,178.48,178.67,14807.0,167.2962,167.4836,167.24,167.418,14807.0
2022-03-17 12:10:00,178.67,178.94,178.67,178.83,4066.0,167.418,167.671,167.418,167.5679,4066.0
2022-03-17 12:15:00,178.84,179.1,178.82,178.97,3297.0,167.5773,167.8209,167.5586,167.6991,3297.0
2022-03-17 12:20:00,179.09,179.65,179.08,179.62,7692.0,167.8116,168.3363,167.8022,168.3082,7692.0
2022-03-17 12:25:00,179.62,179.88,179.62,179.8,5951.0,168.3082,168.5518,168.3082,168.4769,5951.0
2022-03-17 12:30:00,179.88,180.03,179.86,179.97,6499.0,168.5518,168.6924,168.5331,168.6362,6499.0
2022-03-17 12:35:00,179.98,179.98,179.85,179.87,5663.0,168.6455,168.6455,168.5237,168.5425,5663.0
2022-03-17 12:40:00,179.87,179.94,179.76,179.76,3250.0,168.5425,168.608,168.4394,168.4394,3250.0
2022-03-17 12:45:00,179.79,179.85,179.64,179.77,3692.0,168.4675,168.5237,168.3269,168.4487,3692.0
2022-03-17 12:50:00,179.83,179.87,179.76,179.85,3262.0,168.505,168.5425,168.4394,168.5237,3262.0
2022-03-17 12:55:00,179.87,180.02,179.85,179.99,3696.0,168.5425,168.683,168.5237,168.6549,3696.0
2022-03-17 13:00:00,179.96,180.01,179.83,179.97,2801.0,168.6268,168.6736,168.505,168.6362,2801.0
2022-03-17 13:05:00,180.01,180.02,179.73,179.97,5820.0,168.6736,168.683,168.4113,168.6362,5820.0
2022-03-17 13:10:00,180.06,180.12,179.84,179.91,4303.0,168.7205,168.7767,168.5143,168.5799,4303.0
2022-03-17 13:15:00,179.93,179.93,179.78,179.86,3049.0,168.5987,168.5987,168.4581,168.5331,3049.0
2022-03-17 13:20:00,179.86,179.93,179.8,179.92,4187.0,168.5331,168.5987,168.4769,168.5893,4187.0
2022-03-17 13:25:00,179.89,180.0,179.65,179.74,5585.0,168.5612,168.6643,168.3363,168.4206,5585.0
2022-03-17 13:30:00,179.72,179.83,179.7,179.83,3181.0,168.4019,168.505,168.3832,168.505,3181.0
2022-03-17 13:35:00,179.93,180.02,179.83,180.0,7192.0,168.5987,168.683,168.505,168.6643,7192.0
2022-03-17 13:40:00,180.0,180.01,179.91,179.92,9633.0,168.6643,168.6736,168.5799,168.5893,9633.0
2022-03-17 13:45:00,179.91,180.0,179.88,179.94,5489.0,168.5799,168.6643,168.5518,168.608,5489.0
2022-03-17 13:50:00,179.97,180.27,179.96,180.06,5618.0,168.6362,168.9173,168.6268,168.7205,5618.0
2022-03-17 13:55:00,180.09,180.41,180.05,180.35,5679.0,168.7486,169.0484,168.7111,168.9922,5679.0
2022-03-17 14:00:00,180.4,180.44,180.31,180.39,4214.0,169.0391,169.0766,168.9547,169.0297,4214.0
2022-03-17 14:05:00,180.36,180.49,180.31,180.31,4554.0,169.0016,169.1234,168.9547,168.9547,4554.0
2022-03-17 14:10:00,180.33,180.36,180.24,180.28,5299.0,168.9735,169.0016,168.8892,168.9266,5299.0
2022-03-17 14:15:00,180.29,180.45,180.29,180.42,4663.0,168.936,169.0859,168.936,169.0578,4663.0
2022-03-17 14:20:00,180.37,180.41,180.24,180.34,2490.0,169.011,169.0484,168.8892,168.9829,2490.0
2022-03-17 14:25:00,180.25,180.34,180.1,180.14,3625.0,168.8985,168.9829,168.758,168.7954,3625.0
2022-03-17 14:30:00,180.13,180.28,180.08,180.16,6570.0,168.7861,168.9266,168.7392,168.8142,6570.0
2022-03-17 14:35:00,180.22,180.33,180.21,180.33,3625.0,168.8704,168.9735,168.861,168.9735,3625.0
2022-03-17 14:40:00,180.32,180.57,180.26,180.5,3698.0,168.9641,169.1984,168.9079,169.1328,3698.0
2022-03-17 14:45:00,180.59,180.66,180.59,180.63,3104.0,169.2171,169.2827,169.2171,169.2546,3104.0
2022-03-17 14:50:00,180.73,180.73,180.46,180.47,3541.0,169.3483,169.3483,169.0953,169.1047,3541.0
2022-03-17 14:55:00,180.53,180.58,180.48,180.53,7516.0,169.1609,169.2077,169.114,169.1609,7516.0
2022-03-17 15:00:00,180.46,180.65,180.46,180.63,3004.0,169.0953,169.2733,169.0953,169.2546,3004.0
2022-03-17 15:05:00,180.63,180.67,180.55,180.55,3602.0,169.2546,169.2921,169.1796,169.1796,3602.0
2022-03-17 15:10:00,180.55,180.63,180.35,180.55,12086.0,169.1796,169.2546,168.9922,169.1796,12086.0
2022-03-17 15:15:00,180.64,180.76,180.6,180.71,4422.0,169.264,169.3764,169.2265,169.3296,4422.0
2022-03-17 15:20:00,180.6,180.63,180.46,180.47,4074.0,169.2265,169.2546,169.0953,169.1047,4074.0
2022-03-17 15:25:00,180.53,180.67,180.47,180.56,4292.0,169.1609,169.2921,169.1047,169.189,4292.0
2022-03-17 15:30:00,180.56,180.78,180.44,180.63,8498.0,169.189,169.3951,169.0766,169.2546,8498.0
2022-03-17 15:35:00,180.63,180.76,180.46,180.52,12242.0,169.2546,169.3764,169.0953,169.1515,12242.0
2022-03-17 15:40:00,180.58,180.86,180.57,180.78,13098.0,169.2077,169.4701,169.1984,169.3951,13098.0
2022-03-17 15:45:00,180.81,181.03,180.78,180.89,15441.0,169.4233,169.6294,169.3951,169.4982,15441.0
2022-03-17 15:50:00,180.91,181.01,180.56,180.63,21924.0,169.517,169.6107,169.189,169.2546,21924.0
2022-03-17 15:55:00,180.64,181.1,180.58,181.07,89778.0,169.264,169.695,169.2077,169.6669,89778.0
2022-03-18 09:30:00,180.48,180.48,179.8,179.81,496573.0,169.114,169.114,168.4769,168.4862,496573.0
2022-03-18 09:35:00,179.8,180.17,179.01,179.01,7154.0,168.4769,168.8236,167.7366,167.7366,7154.0
2022-03-18 09:40:00,179.17,179.27,178.39,178.39,9001.0,167.8865,167.9802,167.1557,167.1557,9001.0
2022-03-18 09:45:00,178.42,178.47,177.69,178.02,11149.0,167.1838,167.2306,166.4997,166.809,11149.0
2022-03-18 09:50:00,178.1,178.36,177.85,177.98,6061.0,166.8839,167.1275,166.6497,166.7715,6061.0
2022-03-18 09:55:00,177.97,177.97,177.27,177.83,7951.0,166.7621,166.7621,166.1062,166.6309,7951.0
2022-03-18 10:00:00,177.9,178.4,177.62,178.15,8941.0,166.6965,167.165,166.4341,166.9308,8941.0
2022-03-18 10:05:00,178.19,178.22,178.04,178.18,4509.0,166.9683,166.9964,166.8277,166.9589,4509.0
2022-03-18 10:10:00,178.2,178.35,177.95,178.01,7864.0,166.9776,167.1182,166.7434,166.7996,7864.0
2022-03-18 10:15:00,178.03,178.16,177.38,177.66,9849.0,166.8183,166.9401,166.2093,166.4716,9849.0
2022-03-18 10:20:00,177.8,178.12,177.76,178.09,9344.0,166.6028,166.9027,166.5653,166.8746,9344.0
2022-03-18 10:25:00,178.09,178.58,178.02,178.58,9212.0,166.8746,167.3337,166.809,167.3337,9212.0
2022-03-18 10:30:00,178.56,179.12,178.56,178.97,5673.0,167.315,167.8397,167.315,167.6991,5673.0
2022-03-18 10:35:00,178.95,179.02,178.61,178.94,3749.0,167.6804,167.746,167.3618,167.671,3749.0
2022-03-18 10:40:00,179.04,179.24,179.03,179.03,9249.0,167.7647,167.9521,167.7554,167.7554,9249.0
2022-03-18 10:45:00,178.88,178.88,178.47,178.53,3552.0,167.6148,167.6148,167.2306,167.2868,3552.0
2022-03-18 10:50:00,178.53,178.75,178.35,178.74,6958.0,167.2868,167.493,167.1182,167.4836,6958.0
2022-03-18 10:55:00,178.74,178.99,178.63,178.82,15133.0,167.4836,167.7179,167.3805,167.5586,15133.0
2022-03-18 11:00:00,178.88,179.08,178.86,179.0,8677.0,167.6148,167.8022,167.5961,167.7272,8677.0
2022-03-18 11:05:00,178.94,178.94,178.47,178.47,4351.0,167.671,167.671,167.2306,167.2306,4351.0
2022-03-18 11:10:00,178.54,178.76,178.36,178.36,5284.0,167.2962,167.5024,167.1275,167.1275,5284.0
2022-03-18 11:15:00,178.34,178.52,178.29,178.44,5346.0,167.1088,167.2775,167.062,167.2025,5346.0
2022-03-18 11:20:00,178.49,178.49,177.92,178.14,3983.0,167.2494,167.2494,166.7153,166.9214,3983.0
2022-03-18 11:25:00,178.11,178.19,177.98,178.08,5881.0,166.8933,166.9683,166.7715,166.8652,5881.0
2022-03-18 11:30:00,178.07,178.23,177.88,178.13,5065.0,166.8558,167.0057,166.6778,166.912,5065.0
2022-03-18 11:35:00,178.21,178.45,177.9,177.9,8161.0,166.987,167.2119,166.6965,166.6965,8161.0
2022-03-18 11:40:00,177.9,177.91,177.74,177.83,3674.0,166.6965,166.7059,166.5466,166.6309,3674.0
2022-03-18 11:45:00,177.83,178.39,177.83,178.39,21373.0,166.6309,167.1557,166.6309,167.1557,21373.0
2022-03-18 11:50:00,178.5,178.57,178.04,178.04,6905.0,167.2587,167.3243,166.8277,166.8277,6905.0
2022-03-18 11:55:00,178.12,178.33,178.05,178.11,5061.0,166.9027,167.0994,166.8371,166.8933,5061.0
2022-03-18 12:00:00,178.0,178.0,177.65,177.86,12325.0,166.7902,166.7902,166.4623,166.659,12325.0
2022-03-18 12:05:00,177.84,178.14,177.84,178.14,3507.0,166.6403,166.9214,166.6403,166.9214,3507.0
2022-03-18 12:10:00,178.14,178.23,177.99,178.12,5450.0,166.9214,167.0057,166.7808,166.9027,5450.0
2022-03-18 12:15:00,178.12,178.3,177.99,177.99,4720.0,166.9027,167.0713,166.7808,166.7808,4720.0
2022-03-18 12:20:00,177.96,178.09,177.88,177.95,5608.0,166.7527,166.8746,166.6778,166.7434,5608.0
2022-03-18 12:25:00,177.93,178.12,177.9,177.94,3475.0,166.7246,166.9027,166.6965,166.734,3475.0
2022-03-18 12:30:00,177.94,178.25,177.92,178.19,4263.0,166.734,167.0245,166.7153,166.9683,4263.0
2022-03-18 12:35:00,178.19,178.3,177.93,177.97,5694.0,166.9683,167.0713,166.7246,166.7621,5694.0
2022-03-18 12:40:00,177.98,178.24,177.88,178.04,10323.0,166.7715,167.0151,166.6778,166.8277,10323.0
2022-03-18 12:45:00,178.06,178.26,178.0,178.26,5156.0,166.8464,167.0338,166.7902,167.0338,5156.0
2022-03-18 12:50:00,178.28,178.47,178.28,178.39,4712.0,167.0526,167.2306,167.0526,167.1557,4712.0
2022-03-18 12:55:00,178.42,178.51,178.39,178.48,5019.0,167.1838,167.2681,167.1557,167.24,5019.0
2022-03-18 13:00:00,178.51,178.6,178.47,178.51,5460.0,167.2681,167.3524,167.2306,167.2681,5460.0
2022-03-18 13:05:00,178.49,178.67,178.47,178.56,7021.0,167.2494,167.418,167.2306,167.315,7021.0
2022-03-18 13:10:00,178.53,178.8,178.45,178.8,6717.0,167.2868,167.5398,167.2119,167.5398,6717.0
2022-03-18 13:15:00,178.76,178.92,178.71,178.84,6734.0,167.5024,167.6523,167.4555,167.5773,6734.0
2022-03-18 13:20:00,178.89,179.06,178.89,179.01,4854.0,167.6242,167.7835,167.6242,167.7366,4854.0
2022-03-18 13:25:00,178.98,179.06,178.96,179.06,5408.0,167.7085,167.7835,167.6898,167.7835,5408.0
2022-03-18 13:30:00,179.01,179.01,178.76,178.95,7064.0,167.7366,167.7366,167.5024,167.6804,7064.0
2022-03-18 13:35:00,178.97,179.05,178.83,179.04,5963.0,167.6991,167.7741,167.5679,167.7647,5963.0
2022-03-18 13:40:00,179.03,179.06,178.9,178.97,6450.0,167.7554,167.7835,167.6335,167.6991,6450.0
2022-03-18 13:45:00,179.03,179.17,179.0,179.01,4955.0,167.7554,167.8865,167.7272,167.7366,4955.0
2022-03-18 13:50:00,179.02,179.13,178.96,178.98,6658.0,167.746,167.8491,167.6898,167.7085,6658.0
2022-03-18 13:55:00,179.02,179.14,178.97,178.99,8845.0,167.746,167.8584,167.6991,167.7179,8845.0
2022-03-18 14:00:00,179.01,179.14,178.77,178.77,7102.0,167.7366,167.8584,167.5117,167.5117,7102.0
2022-03-18 14:05:00,178.8,178.98,178.77,178.98,12331.0,167.5398,167.7085,167.5117,167.7085,12331.0
2022-03-18 14:10:00,178.98,179.13,178.97,179.09,8866.0,167.7085,167.8491,167.6991,167.8116,8866.0
2022-03-18 14:15:00,179.03,179.18,179.03,179.11,8281.0,167.7554,167.8959,167.7554,167.8303,8281.0
2022-03-18 14:20:00,179.08,179.14,178.92,178.95,7203.0,167.8022,167.8584,167.6523,167.6804,7203.0
2022-03-18 14:25:00,178.94,179.0,178.8,178.98,4438.0,167.671,167.7272,167.5398,167.7085,4438.0
2022-03-18 14:30:00,178.94,179.11,178.9,178.94,11699.0,167.671,167.8303,167.6335,167.671,11699.0
2022-03-18 14:35:00,178.97,179.35,178.96,179.2,18533.0,167.6991,168.0552,167.6898,167.9146,18533.0
2022-03-18 14:40:00,179.19,179.34,178.96,178.97,14455.0,167.9053,168.0458,167.6898,167.6991,14455.0
2022-03-18 14:45:00,178.99,179.07,178.82,178.89,8493.0,167.7179,167.7928,167.5586,167.6242,8493.0
2022-03-18 14:50:00,178.91,179.03,178.86,178.86,8599.0,167.6429,167.7554,167.5961,167.5961,8599.0
2022-03-18 14:55:00,178.88,178.96,178.76,178.86,9381.0,167.6148,167.6898,167.5024,167.5961,9381.0
2022-03-18 15:00:00,178.86,179.05,178.85,179.0,9245.0,167.5961,167.7741,167.5867,167.7272,9245.0
2022-03-18 15:05:00,178.98,179.12,178.94,179.06,11562.0,167.7085,167.8397,167.671,167.7835,11562.0
2022-03-18 15:10:00,179.02,179.29,178.95,179.21,26309.0,167.746,167.999,167.6804,167.924,26309.0
2022-03-18 15:15:00,179.2,179.37,179.03,179.25,12944.0,167.9146,168.0739,167.7554,167.9615,12944.0
2022-03-18 15:20:00,179.27,179.31,179.15,179.31,11476.0,167.9802,168.0177,167.8678,168.0177,11476.0
2022-03-18 15:25:00,179.3,179.56,179.3,179.49,14833.0,168.0083,168.252,168.0083,168.1864,14833.0
2022-03-18 15:30:00,179.48,179.48,179.26,179.43,19556.0,168.177,168.177,167.9709,168.1302,19556.0
2022-03-18 15:35:00,179.43,179.56,179.16,179.44,27679.0,168.1302,168.252,167.8772,168.1395,27679.0
2022-03-18 15:40:00,179.48,179.69,179.23,179.68,24622.0,168.177,168.3738,167.9428,168.3644,24622.0
2022-03-18 15:45:00,179.65,179.83,179.5,179.66,37541.0,168.3363,168.505,168.1958,168.3457,37541.0
2022-03-18 15:50:00,179.6,179.79,179.41,179.7,61711.0,168.2895,168.4675,168.1114,168.3832,61711.0
2022-03-18 15:55:00,179.7,180.4,179.68,180.32,218817.0,168.3832,169.0391,168.3644,168.9641,218817.0
2022-03-21 09:30:00,181.45,183.06,181.3,183.06,19302.0,170.0229,171.5316,169.8824,171.5316,19302.0
2022-03-21 09:35:00,183.05,183.17,182.32,182.32,3925.0,171.5222,171.6346,170.8382,170.8382,3925.0
2022-03-21 09:40:00,182.32,182.32,181.72,181.77,6349.0,170.8382,170.8382,170.2759,170.3228,6349.0
2022-03-21 09:45:00,182.01,182.96,182.0,182.81,5285.0,170.5477,171.4379,170.5383,171.2973,5285.0
2022-03-21 09:50:00,182.9,183.12,182.7,183.02,6944.0,171.3816,171.5878,171.1942,171.4941,6944.0
2022-03-21 09:55:00,183.13,183.46,182.91,182.91,13963.0,171.5971,171.9064,171.391,171.391,13963.0
2022-03-21 10:00:00,182.99,183.22,182.75,182.75,17944.0,171.466,171.6815,171.2411,171.2411,17944.0
2022-03-21 10:05:00,182.75,183.08,182.75,182.99,6382.0,171.2411,171.5503,171.2411,171.466,6382.0
2022-03-21 10:10:00,182.97,183.24,182.83,183.1,18517.0,171.4472,171.7002,171.316,171.569,18517.0
2022-03-21 10:15:00,183.1,183.36,183.1,183.18,9716.0,171.569,171.8127,171.569,171.644,9716.0
2022-03-21 10:20:00,183.04,183.35,183.02,183.22,11439.0,171.5128,171.8033,171.4941,171.6815,11439.0
2022-03-21 10:25:00,183.08,183.2,182.81,183.09,15226.0,171.5503,171.6627,171.2973,171.5597,15226.0
2022-03-21 10:30:00,183.12,183.19,182.68,182.73,4959.0,171.5878,171.6534,171.1755,171.2223,4959.0
2022-03-21 10:35:00,182.73,183.13,182.72,182.8,4768.0,171.2223,171.5971,171.213,171.2879,4768.0
2022-03-21 10:40:00,182.85,183.1,182.77,183.1,7857.0,171.3348,171.569,171.2598,171.569,7857.0
2022-03-21 10:45:00,183.09,183.11,182.85,182.85,5019.0,171.5597,171.5784,171.3348,171.3348,5019.0
2022-03-21 10:50:00,182.89,182.98,182.73,182.92,5321.0,171.3723,171.4566,171.2223,171.4004,5321.0
2022-03-21 10:55:00,182.85,182.92,182.53,182.61,3560.0,171.3348,171.4004,171.0349,171.1099,3560.0
2022-03-21 11:00:00,182.67,182.72,182.43,182.55,18091.0,171.1661,171.213,170.9412,171.0537,18091.0
2022-03-21 11:05:00,182.69,182.81,182.4,182.4,5102.0,171.1849,171.2973,170.9131,170.9131,5102.0
2022-03-21 11:10:00,182.41,182.49,182.07,182.07,4475.0,170.9225,170.9975,170.6039,170.6039,4475.0
2022-03-21 11:15:00,182.06,182.07,181.5,181.5,9284.0,170.5945,170.6039,170.0698,170.0698,9284.0
2022-03-21 11:20:00,181.42,181.72,181.2,181.7,7438.0,169.9948,170.2759,169.7887,170.2572,7438.0
2022-03-21 11:25:00,181.71,181.88,181.57,181.61,5552.0,170.2666,170.4259,170.1354,170.1729,5552.0
2022-03-21 11:30:00,181.64,181.88,181.64,181.74,5909.0,170.201,170.4259,170.201,170.2947,5909.0
2022-03-21 11:35:00,181.67,181.76,181.33,181.38,4472.0,170.2291,170.3134,169.9105,169.9574,4472.0
2022-03-21 11:40:00,181.43,181.51,181.11,181.14,22520.0,170.0042,170.0792,169.7044,169.7325,22520.0
2022-03-21 11:45:00,181.21,181.43,181.19,181.38,3693.0,169.7981,170.0042,169.7793,169.9574,3693.0
2022-03-21 11:50:00,181.43,181.51,181.33,181.41,3196.0,170.0042,170.0792,169.9105,169.9855,3196.0
2022-03-21 11:55:00,181.42,181.7,181.41,181.52,4027.0,169.9948,170.2572,169.9855,170.0885,4027.0
2022-03-21 12:00:00,181.54,181.82,181.4,181.65,5545.0,170.1073,170.3696,169.9761,170.2104,5545.0
2022-03-21 12:05:00,181.6,181.85,181.52,181.73,7056.0,170.1635,170.3978,170.0885,170.2853,7056.0
2022-03-21 12:10:00,181.73,182.01,181.73,182.0,3964.0,170.2853,170.5477,170.2853,170.5383,3964.0
2022-03-21 12:15:00,182.02,182.22,181.9,182.15,8480.0,170.5571,170.7445,170.4446,170.6789,8480.0
2022-03-21 12:20:00,182.12,182.29,182.02,182.29,16254.0,170.6508,170.81,170.5571,170.81,16254.0
2022-03-21 12:25:00,182.3,182.3,182.15,182.25,2920.0,170.8194,170.8194,170.6789,170.7726,2920.0
2022-03-21 12:30:00,182.16,182.17,181.82,181.98,8625.0,170.6882,170.6976,170.3696,170.5196,8625.0
2022-03-21 12:35:00,182.0,182.0,181.8,181.92,3527.0,170.5383,170.5383,170.3509,170.4634,3527.0
2022-03-21 12:40:00,181.9,182.17,181.88,182.16,4423.0,170.4446,170.6976,170.4259,170.6882,4423.0
2022-03-21 12:45:00,182.17,182.17,181.97,182.05,5825.0,170.6976,170.6976,170.5102,170.5852,5825.0
2022-03-21 12:50:00,181.9,182.0,181.5,181.5,16890.0,170.4446,170.5383,170.0698,170.0698,16890.0
2022-03-21 12:55:00,181.53,182.02,181.53,181.96,4333.0,170.0979,170.5571,170.0979,170.5008,4333.0
2022-03-21 13:00:00,181.98,181.98,181.77,181.83,3318.0,170.5196,170.5196,170.3228,170.379,3318.0
2022-03-21 13:05:00,181.88,181.97,181.78,181.82,3056.0,170.4259,170.5102,170.3322,170.3696,3056.0
2022-03-21 13:10:00,181.82,181.97,181.63,181.86,4575.0,170.3696,170.5102,170.1916,170.4071,4575.0
2022-03-21 13:15:00,181.86,182.01,181.83,181.86,4612.0,170.4071,170.5477,170.379,170.4071,4612.0
2022-03-21 13:20:00,181.88,181.95,181.75,181.94,4156.0,170.4259,170.4915,170.3041,170.4821,4156.0
2022-03-21 13:25:00,181.94,182.0,181.76,181.84,6037.0,170.4821,170.5383,170.3134,170.3884,6037.0
2022-03-21 13:30:00,181.79,182.0,181.79,181.91,4589.0,170.3415,170.5383,170.3415,170.454,4589.0
2022-03-21 13:35:00,181.95,182.27,181.91,182.21,7538.0,170.4915,170.7913,170.454,170.7351,7538.0
2022-03-21 13:40:00,182.19,182.19,181.85,181.92,9359.0,170.7163,170.7163,170.3978,170.4634,9359.0
2022-03-21 13:45:00,181.97,181.97,181.83,181.83,4919.0,170.5102,170.5102,170.379,170.379,4919.0
2022-03-21 13:50:00,181.81,181.98,181.77,181.86,9397.0,170.3603,170.5196,170.3228,170.4071,9397.0
2022-03-21 13:55:00,181.88,181.97,181.79,181.91,6215.0,170.4259,170.5102,170.3415,170.454,6215.0
2022-03-21 14:00:00,181.88,182.03,181.76,181.93,5618.0,170.4259,170.5664,170.3134,170.4727,5618.0
2022-03-21 14:05:00,181.93,181.93,181.74,181.76,7933.0,170.4727,170.4727,170.2947,170.3134,7933.0
2022-03-21 14:10:00,181.77,181.77,181.62,181.65,3082.0,170.3228,170.3228,170.1822,170.2104,3082.0
2022-03-21 14:15:00,181.61,181.68,181.56,181.56,5061.0,170.1729,170.2385,170.126,170.126,5061.0
2022-03-21 14:20:00,181.62,181.7,181.56,181.56,6673.0,170.1822,170.2572,170.126,170.126,6673.0
2022-03-21 14:25:00,181.55,181.56,181.43,181.5,6593.0,170.1167,170.126,170.0042,170.0698,6593.0
2022-03-21 14:30:00,181.54,181.86,181.5,181.86,4401.0,170.1073,170.4071,170.0698,170.4071,4401.0
2022-03-21 14:35:00,181.9,181.91,181.82,181.87,4370.0,170.4446,170.454,170.3696,170.4165,4370.0
2022-03-21 14:40:00,181.87,181.98,181.82,181.91,5600.0,170.4165,170.5196,170.3696,170.454,5600.0
2022-03-21 14:45:00,181.96,182.0,181.85,181.85,3173.0,170.5008,170.5383,170.3978,170.3978,3173.0
2022-03-21 14:50:00,181.9,181.93,181.72,181.74,6400.0,170.4446,170.4727,170.2759,170.2947,6400.0
2022-03-21 14:55:00,181.73,181.84,181.66,181.75,5366.0,170.2853,170.3884,170.2197,170.3041,5366.0
2022-03-21 15:00:00,181.69,181.7,181.6,181.63,6494.0,170.2478,170.2572,170.1635,170.1916,6494.0
2022-03-21 15:05:00,181.68,181.79,181.66,181.79,7261.0,170.2385,170.3415,170.2197,170.3415,7261.0
2022-03-21 15:10:00,181.81,181.97,181.78,181.9,6896.0,170.3603,170.5102,170.3322,170.4446,6896.0
2022-03-21 15:15:00,181.96,182.02,181.79,181.84,10837.0,170.5008,170.5571,170.3415,170.3884,10837.0
2022-03-21 15:20:00,181.76,181.96,181.65,181.96,9641.0,170.3134,170.5008,170.2104,170.5008,9641.0
2022-03-21 15:25:00,181.95,182.05,181.91,182.03,10035.0,170.4915,170.5852,170.454,170.5664,10035.0
2022-03-21 15:30:00,182.04,182.04,181.69,181.81,18275.0,170.5758,170.5758,170.2478,170.3603,18275.0
2022-03-21 15:35:00,181.8,181.94,181.69,181.74,12984.0,170.3509,170.4821,170.2478,170.2947,12984.0
2022-03-21 15:40:00,181.76,181.88,181.68,181.77,14170.0,170.3134,170.4259,170.2385,170.3228,14170.0
2022-03-21 15:45:00,181.74,182.0,181.67,181.77,19968.0,170.2947,170.5383,170.2291,170.3228,19968.0
2022-03-21 15:50:00,181.7,182.18,181.65,182.09,24812.0,170.2572,170.707,170.2104,170.6226,24812.0
2022-03-21 15:55:00,182.08,182.57,181.99,182.55,63925.0,170.6133,171.0724,170.5289,171.0537,63925.0
2022-03-22 09:30:00,183.87,184.15,182.75,183.49,21272.0,172.2905,172.5529,171.2411,171.9345,21272.0
2022-03-22 09:35:00,183.27,183.73,183.26,183.47,3622.0,171.7283,172.1594,171.719,171.9157,3622.0
2022-03-22 09:40:00,183.4,184.27,183.39,184.01,4038.0,171.8501,172.6654,171.8408,172.4217,4038.0
2022-03-22 09:45:00,183.93,184.4,183.88,184.21,3104.0,172.3468,172.7872,172.2999,172.6091,3104.0
2022-03-22 09:50:00,184.28,184.35,183.78,183.78,2832.0,172.6747,172.7403,172.2062,172.2062,2832.0
2022-03-22 09:55:00,183.78,184.04,183.47,183.72,4689.0,172.2062,172.4498,171.9157,172.15,4689.0
2022-03-22 10:00:00,183.59,183.68,183.41,183.53,6074.0,172.0282,172.1125,171.8595,171.972,6074.0
2022-03-22 10:05:00,183.54,183.72,183.4,183.46,6907.0,171.9813,172.15,171.8501,171.9064,6907.0
2022-03-22 10:10:00,183.39,183.55,183.14,183.14,3430.0,171.8408,171.9907,171.6065,171.6065,3430.0
2022-03-22 10:15:00,183.09,183.09,182.15,182.24,9056.0,171.5597,171.5597,170.6789,170.7632,9056.0
2022-03-22 10:20:00,182.31,182.58,182.0,182.02,14563.0,170.8288,171.0818,170.5383,170.5571,14563.0
2022-03-22 10:25:00,182.02,182.42,181.91,182.3,13962.0,170.5571,170.9319,170.454,170.8194,13962.0
2022-03-22 10:30:00,182.31,182.43,181.9,182.35,8836.0,170.8288,170.9412,170.4446,170.8663,8836.0
2022-03-22 10:35:00,182.35,182.67,182.27,182.46,6041.0,170.8663,171.1661,170.7913,170.9693,6041.0
2022-03-22 10:40:00,182.45,182.54,182.17,182.17,5021.0,170.96,171.0443,170.6976,170.6976,5021.0
2022-03-22 10:45:00,182.16,182.28,182.11,182.28,1993.0,170.6882,170.8007,170.6414,170.8007,1993.0
2022-03-22 10:50:00,182.2,182.29,182.03,182.05,8306.0,170.7257,170.81,170.5664,170.5852,8306.0
2022-03-22 10:55:00,182.05,182.1,181.87,182.09,14200.0,170.5852,170.632,170.4165,170.6226,14200.0
2022-03-22 11:00:00,182.12,182.12,181.73,181.73,7143.0,170.6508,170.6508,170.2853,170.2853,7143.0
2022-03-22 11:05:00,181.82,181.83,181.49,181.56,3815.0,170.3696,170.379,170.0604,170.126,3815.0
2022-03-22 11:10:00,181.58,181.8,181.45,181.46,7301.0,170.1448,170.3509,170.0229,170.0323,7301.0
2022-03-22 11:15:00,181.46,181.89,181.45,181.89,5271.0,170.0323,170.4352,170.0229,170.4352,5271.0
2022-03-22 11:20:00,181.82,182.19,181.8,182.1,6145.0,170.3696,170.7163,170.3509,170.632,6145.0
2022-03-22 11:25:00,182.04,182.04,181.81,182.02,4046.0,170.5758,170.5758,170.3603,170.5571,4046.0
2022-03-22 11:30:00,182.06,182.14,181.94,182.11,4909.0,170.5945,170.6695,170.4821,170.6414,4909.0
2022-03-22 11:35:00,182.06,182.13,181.83,182.03,5032.0,170.5945,170.6601,170.379,170.5664,5032.0
2022-03-22 11:40:00,182.09,182.24,181.96,182.14,8091.0,170.6226,170.7632,170.5008,170.6695,8091.0
2022-03-22 11:45:00,182.12,182.53,182.12,182.53,4630.0,170.6508,171.0349,170.6508,171.0349,4630.0
2022-03-22 11:50:00,182.48,182.59,182.34,182.58,3300.0,170.9881,171.0912,170.8569,171.0818,3300.0
2022-03-22 11:55:00,182.55,182.73,182.51,182.72,2790.0,171.0537,171.2223,171.0162,171.213,2790.0
2022-03-22 12:00:00,182.84,182.89,182.65,182.89,17521.0,171.3254,171.3723,171.1474,171.3723,17521.0
2022-03-22 12:05:00,182.96,183.15,182.96,183.11,3716.0,171.4379,171.6159,171.4379,171.5784,3716.0
2022-03-22 12:10:00,183.09,183.11,182.97,183.03,5222.0,171.5597,171.5784,171.4472,171.5034,5222.0
2022-03-22 12:15:00,183.08,183.36,183.03,183.26,5525.0,171.5503,171.8127,171.5034,171.719,5525.0
2022-03-22 12:20:00,183.25,183.43,183.21,183.38,3851.0,171.7096,171.8783,171.6721,171.8314,3851.0
2022-03-22 12:25:00,183.36,183.45,183.31,183.32,3155.0,171.8127,171.897,171.7658,171.7752,3155.0
2022-03-22 12:30:00,183.3,183.38,183.13,183.27,4410.0,171.7564,171.8314,171.5971,171.7283,4410.0
2022-03-22 12:35:00,183.36,183.36,183.04,183.04,1841.0,171.8127,171.8127,171.5128,171.5128,1841.0
2022-03-22 12:40:00,183.07,183.22,183.07,183.12,2404.0,171.5409,171.6815,171.5409,171.5878,2404.0
2022-03-22 12:45:00,183.09,183.13,182.87,183.0,3673.0,171.5597,171.5971,171.3535,171.4753,3673.0
2022-03-22 12:50:00,183.04,183.3,183.03,183.3,2999.0,171.5128,171.7564,171.5034,171.7564,2999.0
2022-03-22 12:55:00,183.34,183.49,183.23,183.44,2916.0,171.7939,171.9345,171.6909,171.8876,2916.0
2022-03-22 13:00:00,183.5,183.61,183.43,183.59,9088.0,171.9438,172.0469,171.8783,172.0282,9088.0
2022-03-22 13:05:00,183.67,183.71,183.48,183.53,2061.0,172.1031,172.1406,171.9251,171.972,2061.0
2022-03-22 13:10:00,183.45,183.89,183.44,183.75,33091.0,171.897,172.3093,171.8876,172.1781,33091.0
2022-03-22 13:15:00,183.71,184.0,183.7,183.73,6897.0,172.1406,172.4124,172.1313,172.1594,6897.0
2022-03-22 13:20:00,183.67,183.78,183.64,183.65,2206.0,172.1031,172.2062,172.075,172.0844,2206.0
2022-03-22 13:25:00,183.62,183.64,183.57,183.64,1222.0,172.0563,172.075,172.0094,172.075,1222.0
2022-03-22 13:30:00,183.61,183.69,183.43,183.45,4664.0,172.0469,172.1219,171.8783,171.897,4664.0
2022-03-22 13:35:00,183.43,183.43,183.17,183.19,8375.0,171.8783,171.8783,171.6346,171.6534,8375.0
2022-03-22 13:40:00,183.17,183.39,183.17,183.27,1917.0,171.6346,171.8408,171.6346,171.7283,1917.0
2022-03-22 13:45:00,183.26,183.3,183.16,183.22,2852.0,171.719,171.7564,171.6253,171.6815,2852.0
2022-03-22 13:50:00,183.21,183.31,182.99,183.01,5883.0,171.6721,171.7658,171.466,171.4847,5883.0
2022-03-22 13:55:00,183.03,183.09,182.81,182.81,8219.0,171.5034,171.5597,171.2973,171.2973,8219.0
2022-03-22 14:00:00,182.89,182.89,182.61,182.65,6109.0,171.3723,171.3723,171.1099,171.1474,6109.0
2022-03-22 14:05:00,182.68,182.68,182.44,182.45,3373.0,171.1755,171.1755,170.9506,170.96,3373.0
2022-03-22 14:10:00,182.48,182.48,182.27,182.28,6310.0,170.9881,170.9881,170.7913,170.8007,6310.0
2022-03-22 14:15:00,182.31,182.31,182.02,182.16,4872.0,170.8288,170.8288,170.5571,170.6882,4872.0
2022-03-22 14:20:00,182.14,182.16,181.96,181.96,3720.0,170.6695,170.6882,170.5008,170.5008,3720.0
2022-03-22 14:25:00,181.85,182.03,181.76,181.92,16584.0,170.3978,170.5664,170.3134,170.4634,16584.0
2022-03-22 14:30:00,181.92,182.08,181.79,182.04,7080.0,170.4634,170.6133,170.3415,170.5758,7080.0
2022-03-22 14:35:00,182.06,182.14,181.92,181.98,4419.0,170.5945,170.6695,170.4634,170.5196,4419.0
2022-03-22 14:40:00,181.94,182.02,181.89,181.99,5072.0,170.4821,170.5571,170.4352,170.5289,5072.0
2022-03-22 14:45:00,181.91,181.98,181.84,181.88,2930.0,170.454,170.5196,170.3884,170.4259,2930.0
2022-03-22 14:50:00,181.89,182.02,181.89,181.98,3287.0,170.4352,170.5571,170.4352,170.5196,3287.0
2022-03-22 14:55:00,181.98,182.06,181.9,181.9,4220.0,170.5196,170.5945,170.4446,170.4446,4220.0
2022-03-22 15:00:00,181.9,182.03,181.85,182.03,18794.0,170.4446,170.5664,170.3978,170.5664,18794.0
2022-03-22 15:05:00,182.06,182.13,181.98,182.07,5660.0,170.5945,170.6601,170.5196,170.6039,5660.0
2022-03-22 15:10:00,182.11,182.19,182.07,182.16,12589.0,170.6414,170.7163,170.6039,170.6882,12589.0
2022-03-22 15:15:00,182.17,182.28,182.09,182.09,16770.0,170.6976,170.8007,170.6226,170.6226,16770.0
2022-03-22 15:20:00,182.14,182.32,182.14,182.3,8044.0,170.6695,170.8382,170.6695,170.8194,8044.0
2022-03-22 15:25:00,182.3,182.3,182.03,182.14,9757.0,170.8194,170.8194,170.5664,170.6695,9757.0
2022-03-22 15:30:00,182.11,182.29,182.09,182.19,16292.0,170.6414,170.81,170.6226,170.7163,16292.0
2022-03-22 15:35:00,182.23,182.36,182.21,182.36,28723.0,170.7538,170.8756,170.7351,170.8756,28723.0
2022-03-22 15:40:00,182.32,182.36,182.14,182.28,27245.0,170.8382,170.8756,170.6695,170.8007,27245.0
2022-03-22 15:45:00,182.26,182.65,182.24,182.59,30933.0,170.7819,171.1474,170.7632,171.0912,30933.0
2022-03-22 15:50:00,182.63,182.74,182.46,182.48,30774.0,171.1286,171.2317,170.9693,170.9881,30774.0
2022-03-22 15:55:00,182.47,182.75,182.34,182.71,77593.0,170.9787,171.2411,170.8569,171.2036,77593.0
2022-03-23 09:30:00,182.52,182.85,182.29,182.59,19167.0,171.0256,171.3348,170.81,171.0912,19167.0
2022-03-23 09:35:00,182.79,183.3,182.79,183.23,3251.0,171.2786,171.7564,171.2786,171.6909,3251.0
2022-03-23 09:40:00,183.03,183.28,182.81,183.18,1783.0,171.5034,171.7377,171.2973,171.644,1783.0
2022-03-23 09:45:00,183.0,183.48,182.93,183.35,5172.0,171.4753,171.9251,171.4097,171.8033,5172.0
2022-03-23 09:50:00,183.43,183.59,183.31,183.31,1303.0,171.8783,172.0282,171.7658,171.7658,1303.0
2022-03-23 09:55:00,183.24,183.61,183.14,183.42,6320.0,171.7002,172.0469,171.6065,171.8689,6320.0
2022-03-23 10:00:00,183.5,183.74,183.5,183.74,1301.0,171.9438,172.1687,171.9438,172.1687,1301.0
2022-03-23 10:05:00,183.74,183.83,183.66,183.73,3876.0,172.1687,172.2531,172.0938,172.1594,3876.0
2022-03-23 10:10:00,183.65,183.83,183.33,183.39,16623.0,172.0844,172.2531,171.7846,171.8408,16623.0
2022-03-23 10:15:00,183.44,183.5,183.01,183.21,2400.0,171.8876,171.9438,171.4847,171.6721,2400.0
2022-03-23 10:20:00,183.01,183.33,182.93,183.18,9144.0,171.4847,171.7846,171.4097,171.644,9144.0
2022-03-23 10:25:00,183.11,183.13,182.75,183.12,2162.0,171.5784,171.5971,171.2411,171.5878,2162.0
2022-03-23 10:30:00,183.2,183.26,182.98,183.03,2912.0,171.6627,171.719,171.4566,171.5034,2912.0
2022-03-23 10:35:00,183.05,183.05,182.75,182.77,1700.0,171.5222,171.5222,171.2411,171.2598,1700.0
2022-03-23 10:40:00,182.72,183.0,182.7,182.7,2178.0,171.213,171.4753,171.1942,171.1942,2178.0
2022-03-23 10:45:00,182.75,182.91,182.75,182.91,3034.0,171.2411,171.391,171.2411,171.391,3034.0
2022-03-23 10:50:00,182.7,182.7,182.52,182.59,1985.0,171.1942,171.1942,171.0256,171.0912,1985.0
2022-03-23 10:55:00,182.41,182.42,182.16,182.16,2063.0,170.9225,170.9319,170.6882,170.6882,2063.0
2022-03-23 11:00:00,182.33,182.45,182.25,182.25,903.0,170.8475,170.96,170.7726,170.7726,903.0
2022-03-23 11:05:00,182.16,182.26,182.16,182.19,985.0,170.6882,170.7819,170.6882,170.7163,985.0
2022-03-23 11:10:00,182.2,182.53,182.2,182.53,2020.0,170.7257,171.0349,170.7257,171.0349,2020.0
2022-03-23 11:15:00,182.55,182.6,182.4,182.42,1858.0,171.0537,171.1005,170.9131,170.9319,1858.0
2022-03-23 11:20:00,182.49,182.5,182.32,182.37,2076.0,170.9975,171.0068,170.8382,170.885,2076.0
2022-03-23 11:25:00,182.58,182.59,182.39,182.54,2935.0,171.0818,171.0912,170.9038,171.0443,2935.0
2022-03-23 11:30:00,182.57,182.6,182.38,182.38,5308.0,171.0724,171.1005,170.8944,170.8944,5308.0
2022-03-23 11:35:00,182.43,182.48,182.33,182.48,807.0,170.9412,170.9881,170.8475,170.9881,807.0
2022-03-23 11:40:00,182.54,182.56,182.36,182.37,1058.0,171.0443,171.063,170.8756,170.885,1058.0
2022-03-23 11:45:00,182.37,182.39,182.28,182.39,1334.0,170.885,170.9038,170.8007,170.9038,1334.0
2022-03-23 11:50:00,182.4,182.45,182.23,182.42,3350.0,170.9131,170.96,170.7538,170.9319,3350.0
2022-03-23 11:55:00,182.47,182.47,182.16,182.24,15262.0,170.9787,170.9787,170.6882,170.7632,15262.0
2022-03-23 12:00:00,182.12,182.28,182.1,182.22,4204.0,170.6508,170.8007,170.632,170.7445,4204.0
2022-03-23 12:05:00,182.16,182.22,181.91,182.13,5683.0,170.6882,170.7445,170.454,170.6601,5683.0
2022-03-23 12:10:00,182.09,182.24,182.07,182.08,1812.0,170.6226,170.7632,170.6039,170.6133,1812.0
2022-03-23 12:15:00,182.06,182.08,181.92,182.08,2399.0,170.5945,170.6133,170.4634,170.6133,2399.0
2022-03-23 12:20:00,182.0,182.21,182.0,182.19,4503.0,170.5383,170.7351,170.5383,170.7163,4503.0
2022-03-23 12:25:00,182.17,182.48,182.13,182.34,6374.0,170.6976,170.9881,170.6601,170.8569,6374.0
2022-03-23 12:30:00,182.31,182.36,182.24,182.31,1314.0,170.8288,170.8756,170.7632,170.8288,1314.0
2022-03-23 12:35:00,182.32,182.32,182.12,182.32,2246.0,170.8382,170.8382,170.6508,170.8382,2246.0
2022-03-23 12:40:00,182.43,182.46,182.31,182.36,1839.0,170.9412,170.9693,170.8288,170.8756,1839.0
2022-03-23 12:45:00,182.22,182.4,182.22,182.4,2726.0,170.7445,170.9131,170.7445,170.9131,2726.0
2022-03-23 12:50:00,182.26,182.26,182.11,182.11,2145.0,170.7819,170.7819,170.6414,170.6414,2145.0
2022-03-23 12:55:00,182.17,182.25,182.1,182.18,2023.0,170.6976,170.7726,170.632,170.707,2023.0
2022-03-23 13:00:00,182.19,182.35,182.17,182.31,1384.0,170.7163,170.8663,170.6976,170.8288,1384.0
2022-03-23 13:05:00,182.29,182.35,182.23,182.23,1069.0,170.81,170.8663,170.7538,170.7538,1069.0
2022-03-23 13:10:00,182.25,182.26,181.95,182.23,3226.0,170.7726,170.7819,170.4915,170.7538,3226.0
2022-03-23 13:15:00,182.18,182.44,182.18,182.44,5596.0,170.707,170.9506,170.707,170.9506,5596.0
2022-03-23 13:20:00,182.52,182.56,182.43,182.44,2367.0,171.0256,171.063,170.9412,170.9506,2367.0
2022-03-23 13:25:00,182.37,182.53,182.32,182.34,2201.0,170.885,171.0349,170.8382,170.8569,2201.0
2022-03-23 13:30:00,182.41,182.41,182.22,182.35,2844.0,170.9225,170.9225,170.7445,170.8663,2844.0
2022-03-23 13:35:00,182.32,182.37,182.25,182.27,1092.0,170.8382,170.885,170.7726,170.7913,1092.0
2022-03-23 13:40:00,182.43,182.43,182.25,182.25,928.0,170.9412,170.9412,170.7726,170.7726,928.0
2022-03-23 13:45:00,182.27,182.4,182.26,182.37,2102.0,170.7913,170.9131,170.7819,170.885,2102.0
2022-03-23 13:50:00,182.4,182.4,182.14,182.29,3003.0,170.9131,170.9131,170.6695,170.81,3003.0
2022-03-23 13:55:00,182.32,182.38,182.23,182.3,2015.0,170.8382,170.8944,170.7538,170.8194,2015.0
2022-03-23 14:00:00,182.32,182.55,182.32,182.55,4800.0,170.8382,171.0537,170.8382,171.0537,4800.0
2022-03-23 14:05:00,182.55,182.75,182.55,182.69,2756.0,171.0537,171.2411,171.0537,171.1849,2756.0
2022-03-23 14:10:00,182.7,182.72,182.61,182.72,3717.0,171.1942,171.213,171.1099,171.213,3717.0
2022-03-23 14:15:00,182.65,182.65,182.3,182.39,6258.0,171.1474,171.1474,170.8194,170.9038,6258.0
2022-03-23 14:20:00,182.39,182.51,182.39,182.51,3076.0,170.9038,171.0162,170.9038,171.0162,3076.0
2022-03-23 14:25:00,182.53,182.65,182.5,182.6,3913.0,171.0349,171.1474,171.0068,171.1005,3913.0
2022-03-23 14:30:00,182.56,182.57,182.45,182.51,1519.0,171.063,171.0724,170.96,171.0162,1519.0
2022-03-23 14:35:00,182.47,182.59,182.28,182.59,6512.0,170.9787,171.0912,170.8007,171.0912,6512.0
2022-03-23 14:40:00,182.55,182.62,182.55,182.55,15953.0,171.0537,171.1193,171.0537,171.0537,15953.0
2022-03-23 14:45:00,182.59,182.63,182.56,182.63,1401.0,171.0912,171.1286,171.063,171.1286,1401.0
2022-03-23 14:50:00,182.68,182.68,182.54,182.61,3241.0,171.1755,171.1755,171.0443,171.1099,3241.0
2022-03-23 14:55:00,182.6,182.7,182.55,182.61,6083.0,171.1005,171.1942,171.0537,171.1099,6083.0
2022-03-23 15:00:00,182.67,182.8,182.67,182.77,1217.0,171.1661,171.2879,171.1661,171.2598,1217.0
2022-03-23 15:05:00,182.7,182.74,182.67,182.68,2467.0,171.1942,171.2317,171.1661,171.1755,2467.0
2022-03-23 15:10:00,182.7,182.74,182.62,182.62,19778.0,171.1942,171.2317,171.1193,171.1193,19778.0
2022-03-23 15:15:00,182.63,182.8,182.63,182.73,1996.0,171.1286,171.2879,171.1286,171.2223,1996.0
2022-03-23 15:20:00,182.69,182.77,182.53,182.56,11555.0,171.1849,171.2598,171.0349,171.063,11555.0
2022-03-23 15:25:00,182.54,182.66,182.54,182.62,8279.0,171.0443,171.1567,171.0443,171.1193,8279.0
2022-03-23 15:30:00,182.53,182.62,182.45,182.48,5186.0,171.0349,171.1193,170.96,170.9881,5186.0
2022-03-23 15:35:00,182.43,182.48,182.19,182.2,3978.0,170.9412,170.9881,170.7163,170.7257,3978.0
2022-03-23 15:40:00,182.17,182.21,181.97,182.1,6562.0,170.6976,170.7351,170.5102,170.632,6562.0
2022-03-23 15:45:00,182.09,182.15,181.98,182.11,24425.0,170.6226,170.6789,170.5196,170.6414,24425.0
2022-03-23 15:50:00,182.1,182.16,182.01,182.08,39376.0,170.632,170.6882,170.5477,170.6133,39376.0
2022-03-23 15:55:00,182.04,182.1,181.53,181.57,38451.0,170.5758,170.632,170.0979,170.1354,38451.0
2022-03-24 09:30:00,182.13,182.13,181.26,181.3,13395.0,170.6601,170.6601,169.8449,169.8824,13395.0
2022-03-24 09:35:00,181.41,181.92,181.4,181.64,2313.0,169.9855,170.4634,169.9761,170.201,2313.0
2022-03-24 09:40:00,181.38,182.28,181.38,181.62,3137.0,169.9574,170.8007,169.9574,170.1822,3137.0
2022-03-24 09:45:00,181.55,182.2,181.44,182.02,5938.0,170.1167,170.7257,170.0136,170.5571,5938.0
2022-03-24 09:50:00,182.31,182.38,182.05,182.06,3857.0,170.8288,170.8944,170.5852,170.5945,3857.0
2022-03-24 09:55:00,182.25,182.43,181.98,182.17,5184.0,170.7726,170.9412,170.5196,170.6976,5184.0
2022-03-24 10:00:00,182.3,182.54,182.13,182.54,4847.0,170.8194,171.0443,170.6601,171.0443,4847.0
2022-03-24 10:05:00,182.57,183.09,182.47,182.94,23100.0,171.0724,171.5597,170.9787,171.4191,23100.0
2022-03-24 10:10:00,183.13,183.33,183.01,183.23,2351.0,171.5971,171.7846,171.4847,171.6909,2351.0
2022-03-24 10:15:00,183.21,183.48,183.14,183.28,8538.0,171.6721,171.9251,171.6065,171.7377,8538.0
2022-03-24 10:20:00,183.44,183.44,183.08,183.13,2127.0,171.8876,171.8876,171.5503,171.5971,2127.0
2022-03-24 10:25:00,183.12,183.26,182.99,183.21,1917.0,171.5878,171.719,171.466,171.6721,1917.0
2022-03-24 10:30:00,183.09,183.47,183.08,183.22,2409.0,171.5597,171.9157,171.5503,171.6815,2409.0
2022-03-24 10:35:00,183.26,183.42,183.18,183.19,2514.0,171.719,171.8689,171.644,171.6534,2514.0
2022-03-24 10:40:00,183.25,183.27,183.08,183.08,600.0,171.7096,171.7283,171.5503,171.5503,600.0
2022-03-24 10:45:00,183.03,183.13,182.88,183.11,2866.0,171.5034,171.5971,171.3629,171.5784,2866.0
2022-03-24 10:50:00,182.93,183.14,182.88,182.88,3168.0,171.4097,171.6065,171.3629,171.3629,3168.0
2022-03-24 10:55:00,182.96,183.16,182.94,183.06,3073.0,171.4379,171.6253,171.4191,171.5316,3073.0
2022-03-24 11:00:00,183.16,183.54,183.16,183.2,6331.0,171.6253,171.9813,171.6253,171.6627,6331.0
2022-03-24 11:05:00,183.28,183.36,183.01,183.06,4528.0,171.7377,171.8127,171.4847,171.5316,4528.0
2022-03-24 11:10:00,182.94,183.1,182.92,182.99,2144.0,171.4191,171.569,171.4004,171.466,2144.0
2022-03-24 11:15:00,183.08,183.18,183.08,183.17,1123.0,171.5503,171.644,171.5503,171.6346,1123.0
2022-03-24 11:20:00,183.17,183.21,183.08,183.12,842.0,171.6346,171.6721,171.5503,171.5878,842.0
2022-03-24 11:25:00,183.08,183.18,182.98,183.07,2428.0,171.5503,171.644,171.4566,171.5409,2428.0
2022-03-24 11:30:00,183.13,183.14,182.9,182.91,1944.0,171.5971,171.6065,171.3816,171.391,1944.0
2022-03-24 11:35:00,182.88,183.03,182.83,183.03,11897.0,171.3629,171.5034,171.316,171.5034,11897.0
2022-03-24 11:40:00,183.06,183.49,183.05,183.49,2698.0,171.5316,171.9345,171.5222,171.9345,2698.0
2022-03-24 11:45:00,183.41,183.57,183.4,183.48,3624.0,171.8595,172.0094,171.8501,171.9251,3624.0
2022-03-24 11:50:00,183.51,183.72,183.45,183.69,4500.0,171.9532,172.15,171.897,172.1219,4500.0
2022-03-24 11:55:00,183.73,183.77,183.6,183.6,2100.0,172.1594,172.1968,172.0376,172.0376,2100.0
2022-03-24 12:00:00,183.63,183.74,183.33,183.33,4016.0,172.0657,172.1687,171.7846,171.7846,4016.0
2022-03-24 12:05:00,183.34,183.34,183.09,183.1,2986.0,171.7939,171.7939,171.5597,171.569,2986.0
2022-03-24 12:10:00,183.14,183.16,183.08,183.11,2100.0,171.6065,171.6253,171.5503,171.5784,2100.0
2022-03-24 12:15:00,183.19,183.27,183.14,183.25,2025.0,171.6534,171.7283,171.6065,171.7096,2025.0
2022-03-24 12:20:00,183.25,183.32,183.17,183.26,8895.0,171.7096,171.7752,171.6346,171.719,8895.0
2022-03-24 12:25:00,183.25,183.31,183.24,183.24,3266.0,171.7096,171.7658,171.7002,171.7002,3266.0
2022-03-24 12:30:00,183.24,183.4,183.24,183.25,2423.0,171.7002,171.8501,171.7002,171.7096,2423.0
2022-03-24 12:35:00,183.32,183.38,183.29,183.36,1100.0,171.7752,171.8314,171.7471,171.8127,1100.0
2022-03-24 12:40:00,183.45,183.55,183.41,183.55,1554.0,171.897,171.9907,171.8595,171.9907,1554.0
2022-03-24 12:45:00,183.32,183.46,183.3,183.46,1528.0,171.7752,171.9064,171.7564,171.9064,1528.0
2022-03-24 12:50:00,183.38,183.43,183.34,183.38,1434.0,171.8314,171.8783,171.7939,171.8314,1434.0
2022-03-24 12:55:00,183.3,183.34,183.24,183.24,1761.0,171.7564,171.7939,171.7002,171.7002,1761.0
2022-03-24 13:00:00,183.27,183.39,183.24,183.32,2744.0,171.7283,171.8408,171.7002,171.7752,2744.0
2022-03-24 13:05:00,183.36,183.4,183.32,183.38,1668.0,171.8127,171.8501,171.7752,171.8314,1668.0
2022-03-24 13:10:00,183.4,183.45,183.31,183.31,1571.0,171.8501,171.897,171.7658,171.7658,1571.0
2022-03-24 13:15:00,183.39,183.47,183.36,183.45,1531.0,171.8408,171.9157,171.8127,171.897,1531.0
2022-03-24 13:20:00,183.38,183.51,183.38,183.51,1724.0,171.8314,171.9532,171.8314,171.9532,1724.0
2022-03-24 13:25:00,183.55,183.66,183.55,183.66,1101.0,171.9907,172.0938,171.9907,172.0938,1101.0
2022-03-24 13:30:00,183.69,183.69,183.53,183.53,1611.0,172.1219,172.1219,171.972,171.972,1611.0
2022-03-24 13:35:00,183.47,183.53,183.26,183.31,2431.0,171.9157,171.972,171.719,171.7658,2431.0
2022-03-24 13:40:00,183.34,183.49,183.28,183.49,1513.0,171.7939,171.9345,171.7377,171.9345,1513.0
2022-03-24 13:45:00,183.43,183.59,183.43,183.54,800.0,171.8783,172.0282,171.8783,171.9813,800.0
2022-03-24 13:50:00,183.59,183.6,183.57,183.6,1050.0,172.0282,172.0376,172.0094,172.0376,1050.0
2022-03-24 13:55:00,183.64,183.67,183.44,183.5,2411.0,172.075,172.1031,171.8876,171.9438,2411.0
2022-03-24 14:00:00,183.46,183.56,183.33,183.53,13377.0,171.9064,172.0001,171.7846,171.972,13377.0
2022-03-24 14:05:00,183.42,183.68,183.42,183.6,826.0,171.8689,172.1125,171.8689,172.0376,826.0
2022-03-24 14:10:00,183.55,183.78,183.53,183.78,5395.0,171.9907,172.2062,171.972,172.2062,5395.0
2022-03-24 14:15:00,183.74,183.8,183.71,183.76,1353.0,172.1687,172.225,172.1406,172.1875,1353.0
2022-03-24 14:20:00,183.71,183.73,183.64,183.64,1361.0,172.1406,172.1594,172.075,172.075,1361.0
2022-03-24 14:25:00,183.69,183.71,183.55,183.58,3209.0,172.1219,172.1406,171.9907,172.0188,3209.0
2022-03-24 14:30:00,183.6,183.75,183.6,183.68,2832.0,172.0376,172.1781,172.0376,172.1125,2832.0
2022-03-24 14:35:00,183.65,183.68,183.56,183.67,3986.0,172.0844,172.1125,172.0001,172.1031,3986.0
2022-03-24 14:40:00,183.71,183.75,183.69,183.69,663.0,172.1406,172.1781,172.1219,172.1219,663.0
2022-03-24 14:45:00,183.68,183.73,183.54,183.73,1742.0,172.1125,172.1594,171.9813,172.1594,1742.0
2022-03-24 14:50:00,183.69,183.83,183.67,183.75,2269.0,172.1219,172.2531,172.1031,172.1781,2269.0
2022-03-24 14:55:00,183.79,183.84,183.71,183.8,10828.0,172.2156,172.2624,172.1406,172.225,10828.0
2022-03-24 15:00:00,183.76,183.82,183.65,183.76,3504.0,172.1875,172.2437,172.0844,172.1875,3504.0
2022-03-24 15:05:00,183.79,184.03,183.79,183.96,2882.0,172.2156,172.4405,172.2156,172.3749,2882.0
2022-03-24 15:10:00,184.03,184.06,183.95,184.06,2704.0,172.4405,172.4686,172.3655,172.4686,2704.0
2022-03-24 15:15:00,184.05,184.1,184.01,184.05,3227.0,172.4592,172.5061,172.4217,172.4592,3227.0
2022-03-24 15:20:00,184.09,184.1,183.92,184.0,3720.0,172.4967,172.5061,172.3374,172.4124,3720.0
2022-03-24 15:25:00,184.03,184.1,183.98,184.04,6055.0,172.4405,172.5061,172.3936,172.4498,6055.0
2022-03-24 15:30:00,184.06,184.06,183.78,183.89,6623.0,172.4686,172.4686,172.2062,172.3093,6623.0
2022-03-24 15:35:00,183.84,184.01,183.71,183.78,7546.0,172.2624,172.4217,172.1406,172.2062,7546.0
2022-03-24 15:40:00,183.75,183.91,183.75,183.82,7033.0,172.1781,172.328,172.1781,172.2437,7033.0
2022-03-24 15:45:00,183.83,184.03,183.79,184.03,14899.0,172.2531,172.4405,172.2156,172.4405,14899.0
2022-03-24 15:50:00,184.03,184.27,184.03,184.18,14915.0,172.4405,172.6654,172.4405,172.581,14915.0
2022-03-24 15:55:00,184.15,184.36,184.14,184.23,44697.0,172.5529,172.7497,172.5435,172.6279,44697.0
2022-03-25 09:30:00,184.19,184.91,184.04,184.45,15276.0,172.5904,173.2651,172.4498,172.834,15276.0
2022-03-25 09:35:00,184.45,184.8,184.4,184.63,2115.0,172.834,173.162,172.7872,173.0027,2115.0
2022-03-25 09:40:00,184.63,185.0,184.58,184.61,6057.0,173.0027,173.3494,172.9558,172.9839,6057.0
2022-03-25 09:45:00,184.68,184.86,184.55,184.68,2094.0,173.0495,173.2182,172.9277,173.0495,2094.0
2022-03-25 09:50:00,184.77,184.96,184.64,184.75,2404.0,173.1339,173.3119,173.0121,173.1151,2404.0
2022-03-25 09:55:00,184.74,185.04,184.73,184.84,1698.0,173.1058,173.3869,173.0964,173.1995,1698.0
2022-03-25 10:00:00,184.88,185.2,184.78,185.16,2761.0,173.2369,173.5368,173.1432,173.4993,2761.0
2022-03-25 10:05:00,185.11,185.15,184.92,184.92,1105.0,173.4525,173.4899,173.2744,173.2744,1105.0
2022-03-25 10:10:00,185.04,185.38,185.04,185.38,4342.0,173.3869,173.7055,173.3869,173.7055,4342.0
2022-03-25 10:15:00,185.42,185.71,185.42,185.6,1750.0,173.7429,174.0147,173.7429,173.9116,1750.0
2022-03-25 10:20:00,185.59,185.65,185.41,185.5,3758.0,173.9022,173.9584,173.7336,173.8179,3758.0
2022-03-25 10:25:00,185.51,185.63,185.46,185.62,1317.0,173.8273,173.9397,173.7804,173.9303,1317.0
2022-03-25 10:30:00,185.72,185.89,185.71,185.89,1920.0,174.024,174.1833,174.0147,174.1833,1920.0
2022-03-25 10:35:00,185.92,185.97,185.55,185.61,2953.0,174.2114,174.2583,173.8647,173.921,2953.0
2022-03-25 10:40:00,185.61,185.67,185.5,185.61,3413.0,173.921,173.9772,173.8179,173.921,3413.0
2022-03-25 10:45:00,185.64,185.64,185.39,185.45,2360.0,173.9491,173.9491,173.7148,173.771,2360.0
2022-03-25 10:50:00,185.51,185.81,185.5,185.81,2828.0,173.8273,174.1084,173.8179,174.1084,2828.0
2022-03-25 10:55:00,185.9,186.01,185.64,185.65,4561.0,174.1927,174.2958,173.9491,173.9584,4561.0
2022-03-25 11:00:00,185.71,185.84,185.53,185.79,20742.0,174.0147,174.1365,173.846,174.0896,20742.0
2022-03-25 11:05:00,185.84,186.14,185.82,186.0,5529.0,174.1365,174.4176,174.1177,174.2864,5529.0
2022-03-25 11:10:00,185.93,186.05,185.49,185.5,4692.0,174.2208,174.3333,173.8085,173.8179,4692.0
2022-03-25 11:15:00,185.55,185.72,185.53,185.59,3245.0,173.8647,174.024,173.846,173.9022,3245.0
2022-03-25 11:20:00,185.65,185.7,185.35,185.4,2270.0,173.9584,174.0053,173.6773,173.7242,2270.0
2022-03-25 11:25:00,185.34,185.39,185.03,185.38,10936.0,173.668,173.7148,173.3775,173.7055,10936.0
2022-03-25 11:30:00,185.34,185.35,185.25,185.35,605.0,173.668,173.6773,173.5836,173.6773,605.0
2022-03-25 11:35:00,185.48,185.57,185.48,185.57,1002.0,173.7992,173.8835,173.7992,173.8835,1002.0
2022-03-25 11:40:00,185.53,185.63,185.42,185.47,3009.0,173.846,173.9397,173.7429,173.7898,3009.0
2022-03-25 11:45:00,185.57,185.65,185.55,185.61,1687.0,173.8835,173.9584,173.8647,173.921,1687.0
2022-03-25 11:50:00,185.62,185.71,185.47,185.48,1778.0,173.9303,174.0147,173.7898,173.7992,1778.0
2022-03-25 11:55:00,185.53,185.53,185.33,185.42,2571.0,173.846,173.846,173.6586,173.7429,2571.0
2022-03-25 12:00:00,185.45,185.71,185.45,185.7,2036.0,173.771,174.0147,173.771,174.0053,2036.0
2022-03-25 12:05:00,185.76,185.78,185.67,185.76,1357.0,174.0615,174.0803,173.9772,174.0615,1357.0
2022-03-25 12:10:00,185.76,185.77,185.64,185.68,2388.0,174.0615,174.0709,173.9491,173.9866,2388.0
2022-03-25 12:15:00,185.72,185.85,185.65,185.71,2380.0,174.024,174.1459,173.9584,174.0147,2380.0
2022-03-25 12:20:00,185.71,185.9,185.69,185.87,1489.0,174.0147,174.1927,173.9959,174.1646,1489.0
2022-03-25 12:25:00,185.79,185.83,185.72,185.82,1800.0,174.0896,174.1271,174.024,174.1177,1800.0
2022-03-25 12:30:00,185.82,185.96,185.81,185.95,3790.0,174.1177,174.2489,174.1084,174.2396,3790.0
2022-03-25 12:35:00,185.95,186.0,185.69,185.7,3907.0,174.2396,174.2864,173.9959,174.0053,3907.0
2022-03-25 12:40:00,185.71,186.01,185.68,186.01,3912.0,174.0147,174.2958,173.9866,174.2958,3912.0
2022-03-25 12:45:00,186.05,186.09,185.98,186.09,4929.0,174.3333,174.3707,174.2677,174.3707,4929.0
2022-03-25 12:50:00,186.11,186.2,186.05,186.12,3148.0,174.3895,174.4738,174.3333,174.3989,3148.0
2022-03-25 12:55:00,186.07,186.07,185.89,185.99,26374.0,174.352,174.352,174.1833,174.277,26374.0
2022-03-25 13:00:00,185.99,186.2,185.96,186.05,9719.0,174.277,174.4738,174.2489,174.3333,9719.0
2022-03-25 13:05:00,186.15,186.26,186.08,186.26,3587.0,174.427,174.53,174.3614,174.53,3587.0
2022-03-25 13:10:00,186.26,186.29,186.08,186.15,4238.0,174.53,174.5581,174.3614,174.427,4238.0
2022-03-25 13:15:00,186.12,186.23,186.09,186.23,3942.0,174.3989,174.5019,174.3707,174.5019,3942.0
2022-03-25 13:20:00,186.22,186.3,186.05,186.24,9994.0,174.4926,174.5675,174.3333,174.5113,9994.0
2022-03-25 13:25:00,186.3,186.39,186.28,186.37,4442.0,174.5675,174.6518,174.5488,174.6331,4442.0
2022-03-25 13:30:00,186.33,186.45,186.33,186.4,1677.0,174.5956,174.7081,174.5956,174.6612,1677.0
2022-03-25 13:35:00,186.48,186.65,186.46,186.54,5078.0,174.7362,174.8955,174.7174,174.7924,5078.0
2022-03-25 13:40:00,186.55,186.57,186.35,186.5,9755.0,174.8018,174.8205,174.6144,174.7549,9755.0
2022-03-25 13:45:00,186.42,186.57,186.41,186.53,4086.0,174.68,174.8205,174.6706,174.783,4086.0
2022-03-25 13:50:00,186.61,186.72,186.57,186.67,3364.0,174.858,174.9611,174.8205,174.9142,3364.0
2022-03-25 13:55:00,186.62,186.81,186.6,186.75,10212.0,174.8674,175.0454,174.8486,174.9892,10212.0
2022-03-25 14:00:00,186.84,186.99,186.81,186.96,4960.0,175.0735,175.2141,175.0454,175.186,4960.0
2022-03-25 14:05:00,186.98,187.08,186.91,187.0,4285.0,175.2047,175.2984,175.1391,175.2234,4285.0
2022-03-25 14:10:00,187.04,187.13,187.01,187.13,3318.0,175.2609,175.3452,175.2328,175.3452,3318.0
2022-03-25 14:15:00,187.19,187.23,187.02,187.05,2880.0,175.4015,175.4389,175.2422,175.2703,2880.0
2022-03-25 14:20:00,187.08,187.08,186.99,187.08,5157.0,175.2984,175.2984,175.2141,175.2984,5157.0
2022-03-25 14:25:00,187.0,187.08,186.97,187.01,2334.0,175.2234,175.2984,175.1953,175.2328,2334.0
2022-03-25 14:30:00,187.11,187.21,187.08,187.18,3717.0,175.3265,175.4202,175.2984,175.3921,3717.0
2022-03-25 14:35:00,187.16,187.18,187.09,187.11,4886.0,175.3734,175.3921,175.3078,175.3265,4886.0
2022-03-25 14:40:00,187.1,187.17,187.08,187.16,4349.0,175.3171,175.3827,175.2984,175.3734,4349.0
2022-03-25 14:45:00,187.2,187.2,187.08,187.17,3243.0,175.4108,175.4108,175.2984,175.3827,3243.0
2022-03-25 14:50:00,187.23,187.33,187.16,187.31,2826.0,175.4389,175.5326,175.3734,175.5139,2826.0
2022-03-25 14:55:00,187.34,187.37,187.22,187.33,3869.0,175.542,175.5701,175.4296,175.5326,3869.0
2022-03-25 15:00:00,187.32,187.32,187.06,187.08,3394.0,175.5233,175.5233,175.2797,175.2984,3394.0
2022-03-25 15:05:00,187.09,187.12,186.79,186.97,5240.0,175.3078,175.3359,175.0267,175.1953,5240.0
2022-03-25 15:10:00,186.98,187.08,186.98,187.04,2053.0,175.2047,175.2984,175.2047,175.2609,2053.0
2022-03-25 15:15:00,187.08,187.12,186.92,186.96,2111.0,175.2984,175.3359,175.1485,175.186,2111.0
2022-03-25 15:20:00,186.99,187.08,186.88,187.05,2622.0,175.2141,175.2984,175.111,175.2703,2622.0
2022-03-25 15:25:00,187.08,187.11,186.93,186.95,5165.0,175.2984,175.3265,175.1578,175.1766,5165.0
2022-03-25 15:30:00,187.01,187.15,187.0,187.15,4428.0,175.2328,175.364,175.2234,175.364,4428.0
2022-03-25 15:35:00,187.14,187.34,187.08,187.15,7758.0,175.3546,175.542,175.2984,175.364,7758.0
2022-03-25 15:40:00,187.18,187.43,187.15,187.3,5710.0,175.3921,175.6264,175.364,175.5045,5710.0
2022-03-25 15:45:00,187.32,187.54,187.32,187.43,12525.0,175.5233,175.7294,175.5233,175.6264,12525.0
2022-03-25 15:50:00,187.46,187.71,187.41,187.71,19697.0,175.6545,175.8887,175.6076,175.8887,19697.0
2022-03-25 15:55:00,187.71,187.78,187.5,187.75,76575.0,175.8887,175.9543,175.6919,175.9262,76575.0
2022-03-28 09:30:00,187.98,187.98,186.39,186.39,13901.0,176.1417,176.1417,174.6518,174.6518,13901.0
2022-03-28 09:35:00,186.4,186.4,185.56,185.7,2871.0,174.6612,174.6612,173.8741,174.0053,2871.0
2022-03-28 09:40:00,185.66,186.06,185.66,185.92,2009.0,173.9678,174.3426,173.9678,174.2114,2009.0
2022-03-28 09:45:00,185.91,186.32,185.76,186.32,3794.0,174.2021,174.5863,174.0615,174.5863,3794.0
2022-03-28 09:50:00,186.26,186.26,185.88,185.88,839.0,174.53,174.53,174.174,174.174,839.0
2022-03-28 09:55:00,185.77,186.25,185.64,186.25,3206.0,174.0709,174.5207,173.9491,174.5207,3206.0
2022-03-28 10:00:00,186.21,186.4,186.04,186.35,7357.0,174.4832,174.6612,174.3239,174.6144,7357.0
2022-03-28 10:05:00,186.27,186.66,186.15,186.59,5551.0,174.5394,174.9048,174.427,174.8393,5551.0
2022-03-28 10:10:00,186.54,186.54,186.23,186.38,3680.0,174.7924,174.7924,174.5019,174.6425,3680.0
2022-03-28 10:15:00,186.57,186.99,186.54,186.75,2100.0,174.8205,175.2141,174.7924,174.9892,2100.0
2022-03-28 10:20:00,186.65,186.8,186.53,186.78,3100.0,174.8955,175.036,174.783,175.0173,3100.0
2022-03-28 10:25:00,186.8,186.8,186.71,186.75,2986.0,175.036,175.036,174.9517,174.9892,2986.0
2022-03-28 10:30:00,186.7,186.7,186.44,186.49,2864.0,174.9423,174.9423,174.6987,174.7455,2864.0
2022-03-28 10:35:00,186.38,186.53,186.28,186.28,2606.0,174.6425,174.783,174.5488,174.5488,2606.0
2022-03-28 10:40:00,186.34,186.6,186.31,186.56,1558.0,174.605,174.8486,174.5769,174.8111,1558.0
2022-03-28 10:45:00,186.48,186.48,185.9,186.02,7528.0,174.7362,174.7362,174.1927,174.3051,7528.0
2022-03-28 10:50:00,186.04,186.14,185.81,185.81,4387.0,174.3239,174.4176,174.1084,174.1084,4387.0
2022-03-28 10:55:00,185.88,186.01,185.76,185.91,2985.0,174.174,174.2958,174.0615,174.2021,2985.0
2022-03-28 11:00:00,185.8,186.01,185.66,186.01,3857.0,174.099,174.2958,173.9678,174.2958,3857.0
2022-03-28 11:05:00,185.97,186.02,185.78,185.78,4412.0,174.2583,174.3051,174.0803,174.0803,4412.0
2022-03-28 11:10:00,185.62,185.83,185.62,185.81,4633.0,173.9303,174.1271,173.9303,174.1084,4633.0
2022-03-28 11:15:00,185.82,185.82,185.68,185.69,1489.0,174.1177,174.1177,173.9866,173.9959,1489.0
2022-03-28 11:20:00,185.66,185.84,185.6,185.75,2551.0,173.9678,174.1365,173.9116,174.0522,2551.0
2022-03-28 11:25:00,185.76,185.76,185.56,185.65,1403.0,174.0615,174.0615,173.8741,173.9584,1403.0
2022-03-28 11:30:00,185.7,185.94,185.7,185.91,1986.0,174.0053,174.2302,174.0053,174.2021,1986.0
2022-03-28 11:35:00,186.03,186.37,186.03,186.24,2262.0,174.3145,174.6331,174.3145,174.5113,2262.0
2022-03-28 11:40:00,186.27,186.45,186.26,186.32,1315.0,174.5394,174.7081,174.53,174.5863,1315.0
2022-03-28 11:45:00,186.23,186.23,185.81,185.83,2282.0,174.5019,174.5019,174.1084,174.1271,2282.0
2022-03-28 11:50:00,185.8,185.82,185.67,185.7,1500.0,174.099,174.1177,173.9772,174.0053,1500.0
2022-03-28 11:55:00,185.71,185.71,185.71,185.71,300.0,174.0147,174.0147,174.0147,174.0147,300.0
2022-03-28 12:00:00,185.63,185.8,185.63,185.8,1918.0,173.9397,174.099,173.9397,174.099,1918.0
2022-03-28 12:05:00,185.77,185.88,185.67,185.88,3231.0,174.0709,174.174,173.9772,174.174,3231.0
2022-03-28 12:10:00,185.89,185.91,185.71,185.71,1372.0,174.1833,174.2021,174.0147,174.0147,1372.0
2022-03-28 12:15:00,185.75,185.8,185.59,185.7,2056.0,174.0522,174.099,173.9022,174.0053,2056.0
2022-03-28 12:20:00,185.68,185.76,185.64,185.75,1800.0,173.9866,174.0615,173.9491,174.0522,1800.0
2022-03-28 12:25:00,185.75,185.87,185.72,185.85,1600.0,174.0522,174.1646,174.024,174.1459,1600.0
2022-03-28 12:30:00,185.89,185.96,185.85,185.9,900.0,174.1833,174.2489,174.1459,174.1927,900.0
2022-03-28 12:35:00,185.88,185.93,185.88,185.9,1059.0,174.174,174.2208,174.174,174.1927,1059.0
2022-03-28 12:40:00,185.93,186.08,185.92,186.06,902.0,174.2208,174.3614,174.2114,174.3426,902.0
2022-03-28 12:45:00,186.03,186.15,186.02,186.15,1600.0,174.3145,174.427,174.3051,174.427,1600.0
2022-03-28 12:50:00,186.16,186.19,186.1,186.14,800.0,174.4363,174.4644,174.3801,174.4176,800.0
2022-03-28 12:55:00,186.15,186.18,186.09,186.1,2423.0,174.427,174.4551,174.3707,174.3801,2423.0
2022-03-28 13:00:00,186.11,186.33,186.06,186.31,11681.0,174.3895,174.5956,174.3426,174.5769,11681.0
2022-03-28 13:05:00,186.3,186.37,186.13,186.17,4417.0,174.5675,174.6331,174.4082,174.4457,4417.0
2022-03-28 13:10:00,186.16,186.16,186.08,186.12,3044.0,174.4363,174.4363,174.3614,174.3989,3044.0
2022-03-28 13:15:00,186.06,186.14,186.06,186.14,805.0,174.3426,174.4176,174.3426,174.4176,805.0
2022-03-28 13:20:00,186.15,186.21,186.07,186.21,1919.0,174.427,174.4832,174.352,174.4832,1919.0
2022-03-28 13:25:00,186.16,186.21,186.11,186.15,2148.0,174.4363,174.4832,174.3895,174.427,2148.0
2022-03-28 13:30:00,186.13,186.3,186.06,186.08,4933.0,174.4082,174.5675,174.3426,174.3614,4933.0
2022-03-28 13:35:00,186.0,186.04,185.97,185.98,1505.0,174.2864,174.3239,174.2583,174.2677,1505.0
2022-03-28 13:40:00,186.0,186.02,185.92,185.92,3799.0,174.2864,174.3051,174.2114,174.2114,3799.0
2022-03-28 13:45:00,185.91,185.92,185.82,185.82,1503.0,174.2021,174.2114,174.1177,174.1177,1503.0
2022-03-28 13:50:00,185.83,185.96,185.83,185.9,2036.0,174.1271,174.2489,174.1271,174.1927,2036.0
2022-03-28 13:55:00,185.92,186.0,185.9,186.0,1288.0,174.2114,174.2864,174.1927,174.2864,1288.0
2022-03-28 14:00:00,185.9,185.98,185.89,185.94,1200.0,174.1927,174.2677,174.1833,174.2302,1200.0
2022-03-28 14:05:00,185.92,186.06,185.91,186.06,2266.0,174.2114,174.3426,174.2021,174.3426,2266.0
2022-03-28 14:10:00,186.08,186.15,186.07,186.13,1100.0,174.3614,174.427,174.352,174.4082,1100.0
2022-03-28 14:15:00,186.09,186.1,185.95,185.95,900.0,174.3707,174.3801,174.2396,174.2396,900.0
2022-03-28 14:20:00,185.93,186.13,185.93,185.97,1895.0,174.2208,174.4082,174.2208,174.2583,1895.0
2022-03-28 14:25:00,185.93,186.04,185.93,186.04,902.0,174.2208,174.3239,174.2208,174.3239,902.0
2022-03-28 14:30:00,186.04,186.13,186.01,186.01,1393.0,174.3239,174.4082,174.2958,174.2958,1393.0
2022-03-28 14:35:00,186.09,186.1,185.94,185.94,1610.0,174.3707,174.3801,174.2302,174.2302,1610.0
2022-03-28 14:40:00,185.96,186.23,185.94,186.15,4662.0,174.2489,174.5019,174.2302,174.427,4662.0
2022-03-28 14:45:00,186.09,186.23,186.09,186.16,1402.0,174.3707,174.5019,174.3707,174.4363,1402.0
2022-03-28 14:50:00,186.18,186.22,186.18,186.2,500.0,174.4551,174.4926,174.4551,174.4738,500.0
2022-03-28 14:55:00,186.15,186.26,186.1,186.18,2657.0,174.427,174.53,174.3801,174.4551,2657.0
2022-03-28 15:00:00,186.18,186.18,185.95,186.05,2182.0,174.4551,174.4551,174.2396,174.3333,2182.0
2022-03-28 15:05:00,186.09,186.11,185.99,186.05,2277.0,174.3707,174.3895,174.277,174.3333,2277.0
2022-03-28 15:10:00,186.01,186.06,185.94,186.06,2223.0,174.2958,174.3426,174.2302,174.3426,2223.0
2022-03-28 15:15:00,186.03,186.06,185.95,185.95,1409.0,174.3145,174.3426,174.2396,174.2396,1409.0
2022-03-28 15:20:00,185.98,186.01,185.9,185.96,2900.0,174.2677,174.2958,174.1927,174.2489,2900.0
2022-03-28 15:25:00,185.98,186.02,185.86,185.94,2891.0,174.2677,174.3051,174.1552,174.2302,2891.0
2022-03-28 15:30:00,185.86,185.94,185.84,185.94,4407.0,174.1552,174.2302,174.1365,174.2302,4407.0
2022-03-28 15:35:00,185.95,186.02,185.92,185.96,4203.0,174.2396,174.3051,174.2114,174.2489,4203.0
2022-03-28 15:40:00,185.96,186.17,185.96,186.17,4712.0,174.2489,174.4457,174.2489,174.4457,4712.0
2022-03-28 15:45:00,186.11,186.46,186.09,186.45,8988.0,174.3895,174.7174,174.3707,174.7081,8988.0
2022-03-28 15:50:00,186.39,186.46,186.26,186.43,13595.0,174.6518,174.7174,174.53,174.6893,13595.0
2022-03-28 15:55:00,186.39,186.77,186.38,186.74,39908.0,174.6518,175.0079,174.6425,174.9798,39908.0
2022-03-29 09:30:00,187.6,187.61,186.68,186.75,30104.0,175.7856,175.795,174.9236,174.9892,30104.0
2022-03-29 09:35:00,186.84,187.21,186.25,186.43,7610.0,175.0735,175.4202,174.5207,174.6893,7610.0
2022-03-29 09:40:00,186.5,186.62,186.04,186.32,4765.0,174.7549,174.8674,174.3239,174.5863,4765.0
2022-03-29 09:45:00,186.24,186.24,185.7,185.9,17917.0,174.5113,174.5113,174.0053,174.1927,17917.0
2022-03-29 09:50:00,185.89,186.15,185.66,185.8,7479.0,174.1833,174.427,173.9678,174.099,7479.0
2022-03-29 09:55:00,185.65,185.65,185.21,185.22,8167.0,173.9584,173.9584,173.5462,173.5555,8167.0
2022-03-29 10:00:00,185.28,185.66,185.15,185.66,7304.0,173.6118,173.9678,173.4899,173.9678,7304.0
2022-03-29 10:05:00,185.67,185.9,185.49,185.86,4116.0,173.9772,174.1927,173.8085,174.1552,4116.0
2022-03-29 10:10:00,185.58,185.83,185.57,185.6,4897.0,173.8929,174.1271,173.8835,173.9116,4897.0
2022-03-29 10:15:00,185.65,185.82,185.29,185.29,8260.0,173.9584,174.1177,173.6211,173.6211,8260.0
2022-03-29 10:20:00,185.31,185.32,184.69,184.86,19812.0,173.6399,173.6492,173.0589,173.2182,19812.0
2022-03-29 10:25:00,184.9,185.62,184.9,185.55,7305.0,173.2557,173.9303,173.2557,173.8647,7305.0
2022-03-29 10:30:00,185.51,185.83,185.49,185.76,5423.0,173.8273,174.1271,173.8085,174.0615,5423.0
2022-03-29 10:35:00,185.8,185.82,185.44,185.44,5295.0,174.099,174.1177,173.7617,173.7617,5295.0
2022-03-29 10:40:00,185.55,185.6,185.31,185.33,5446.0,173.8647,173.9116,173.6399,173.6586,5446.0
2022-03-29 10:45:00,185.44,185.44,184.9,185.11,8219.0,173.7617,173.7617,173.2557,173.4525,8219.0
2022-03-29 10:50:00,185.12,185.38,185.1,185.38,4650.0,173.4618,173.7055,173.4431,173.7055,4650.0
2022-03-29 10:55:00,185.51,185.68,185.37,185.64,6362.0,173.8273,173.9866,173.6961,173.9491,6362.0
2022-03-29 11:00:00,185.64,185.82,185.57,185.67,2712.0,173.9491,174.1177,173.8835,173.9772,2712.0
2022-03-29 11:05:00,185.68,185.84,185.56,185.72,6501.0,173.9866,174.1365,173.8741,174.024,6501.0
2022-03-29 11:10:00,185.73,185.76,185.34,185.35,3015.0,174.0334,174.0615,173.668,173.6773,3015.0
2022-03-29 11:15:00,185.38,185.39,185.21,185.32,3134.0,173.7055,173.7148,173.5462,173.6492,3134.0
2022-03-29 11:20:00,185.21,185.53,185.21,185.38,5207.0,173.5462,173.846,173.5462,173.7055,5207.0
2022-03-29 11:25:00,185.39,185.45,185.13,185.27,3149.0,173.7148,173.771,173.4712,173.6024,3149.0
2022-03-29 11:30:00,185.35,185.55,185.33,185.55,4121.0,173.6773,173.8647,173.6586,173.8647,4121.0
2022-03-29 11:35:00,185.49,185.52,185.07,185.07,2613.0,173.8085,173.8366,173.415,173.415,2613.0
2022-03-29 11:40:00,185.08,185.21,185.07,185.16,5109.0,173.4243,173.5462,173.415,173.4993,5109.0
2022-03-29 11:45:00,185.12,185.25,184.96,185.2,13102.0,173.4618,173.5836,173.3119,173.5368,13102.0
2022-03-29 11:50:00,185.2,185.33,185.0,185.15,7975.0,173.5368,173.6586,173.3494,173.4899,7975.0
2022-03-29 11:55:00,185.09,185.17,185.01,185.01,3538.0,173.4337,173.5087,173.3588,173.3588,3538.0
2022-03-29 12:00:00,185.11,185.19,184.97,184.97,4147.0,173.4525,173.5274,173.3213,173.3213,4147.0
2022-03-29 12:05:00,184.9,184.9,184.48,184.52,3789.0,173.2557,173.2557,172.8621,172.8996,3789.0
2022-03-29 12:10:00,184.52,184.52,184.22,184.3,4804.0,172.8996,172.8996,172.6185,172.6935,4804.0
2022-03-29 12:15:00,184.28,184.32,184.16,184.22,4474.0,172.6747,172.7122,172.5623,172.6185,4474.0
2022-03-29 12:20:00,184.21,184.27,184.07,184.17,5702.0,172.6091,172.6654,172.478,172.5717,5702.0
2022-03-29 12:25:00,184.17,184.32,184.1,184.17,6155.0,172.5717,172.7122,172.5061,172.5717,6155.0
2022-03-29 12:30:00,184.08,184.12,183.79,183.95,9197.0,172.4873,172.5248,172.2156,172.3655,9197.0
2022-03-29 12:35:00,183.98,184.1,183.83,183.83,4558.0,172.3936,172.5061,172.2531,172.2531,4558.0
2022-03-29 12:40:00,183.8,183.96,183.78,183.93,5365.0,172.225,172.3749,172.2062,172.3468,5365.0
2022-03-29 12:45:00,183.87,183.98,183.76,183.77,5048.0,172.2905,172.3936,172.1875,172.1968,5048.0
2022-03-29 12:50:00,183.7,183.88,183.7,183.77,3279.0,172.1313,172.2999,172.1313,172.1968,3279.0
2022-03-29 12:55:00,183.78,183.83,183.6,183.61,3571.0,172.2062,172.2531,172.0376,172.0469,3571.0
2022-03-29 13:00:00,183.66,183.66,183.55,183.63,3638.0,172.0938,172.0938,171.9907,172.0657,3638.0
2022-03-29 13:05:00,183.56,183.59,183.47,183.49,4146.0,172.0001,172.0282,171.9157,171.9345,4146.0
2022-03-29 13:10:00,183.5,183.69,183.46,183.59,3433.0,171.9438,172.1219,171.9064,172.0282,3433.0
2022-03-29 13:15:00,183.61,183.66,183.59,183.6,3840.0,172.0469,172.0938,172.0282,172.0376,3840.0
2022-03-29 13:20:00,183.6,183.6,183.48,183.48,5605.0,172.0376,172.0376,171.9251,171.9251,5605.0
2022-03-29 13:25:00,183.49,183.61,183.48,183.61,1964.0,171.9345,172.0469,171.9251,172.0469,1964.0
2022-03-29 13:30:00,183.59,183.61,183.51,183.54,4249.0,172.0282,172.0469,171.9532,171.9813,4249.0
2022-03-29 13:35:00,183.57,183.62,183.44,183.49,7762.0,172.0094,172.0563,171.8876,171.9345,7762.0
2022-03-29 13:40:00,183.46,183.52,183.34,183.38,4808.0,171.9064,171.9626,171.7939,171.8314,4808.0
2022-03-29 13:45:00,183.34,183.36,183.2,183.24,5694.0,171.7939,171.8127,171.6627,171.7002,5694.0
2022-03-29 13:50:00,183.22,183.23,183.04,183.13,3888.0,171.6815,171.6909,171.5128,171.5971,3888.0
2022-03-29 13:55:00,183.18,183.36,183.16,183.32,4630.0,171.644,171.8127,171.6253,171.7752,4630.0
2022-03-29 14:00:00,183.33,183.4,183.27,183.38,5645.0,171.7846,171.8501,171.7283,171.8314,5645.0
2022-03-29 14:05:00,183.38,183.4,183.31,183.34,5048.0,171.8314,171.8501,171.7658,171.7939,5048.0
2022-03-29 14:10:00,183.34,183.38,183.28,183.3,6424.0,171.7939,171.8314,171.7377,171.7564,6424.0
2022-03-29 14:15:00,183.22,183.27,183.11,183.11,3902.0,171.6815,171.7283,171.5784,171.5784,3902.0
2022-03-29 14:20:00,183.16,183.22,183.08,183.22,3880.0,171.6253,171.6815,171.5503,171.6815,3880.0
2022-03-29 14:25:00,183.22,183.32,183.17,183.27,9682.0,171.6815,171.7752,171.6346,171.7283,9682.0
2022-03-29 14:30:00,183.26,183.42,183.26,183.36,13953.0,171.719,171.8689,171.719,171.8127,13953.0
2022-03-29 14:35:00,183.4,183.4,183.27,183.3,9024.0,171.8501,171.8501,171.7283,171.7564,9024.0
2022-03-29 14:40:00,183.29,183.29,183.07,183.07,7038.0,171.7471,171.7471,171.5409,171.5409,7038.0
2022-03-29 14:45:00,183.09,183.13,182.98,182.99,8817.0,171.5597,171.5971,171.4566,171.466,8817.0
2022-03-29 14:50:00,182.87,182.88,182.74,182.78,6486.0,171.3535,171.3629,171.2317,171.2692,6486.0
2022-03-29 14:55:00,182.81,182.91,182.77,182.79,13838.0,171.2973,171.391,171.2598,171.2786,13838.0
2022-03-29 15:00:00,182.79,183.16,182.78,183.03,9518.0,171.2786,171.6253,171.2692,171.5034,9518.0
2022-03-29 15:05:00,183.03,183.04,182.93,183.03,15836.0,171.5034,171.5128,171.4097,171.5034,15836.0
2022-03-29 15:10:00,183.03,183.59,183.03,183.48,12532.0,171.5034,172.0282,171.5034,171.9251,12532.0
2022-03-29 15:15:00,183.48,183.51,183.2,183.31,15107.0,171.9251,171.9532,171.6627,171.7658,15107.0
2022-03-29 15:20:00,183.35,183.41,183.26,183.26,10043.0,171.8033,171.8595,171.719,171.719,10043.0
2022-03-29 15:25:00,183.27,183.4,183.2,183.36,7406.0,171.7283,171.8501,171.6627,171.8127,7406.0
2022-03-29 15:30:00,183.37,183.68,183.34,183.68,33850.0,171.822,172.1125,171.7939,172.1125,33850.0
2022-03-29 15:35:00,183.69,183.84,183.46,183.47,16438.0,172.1219,172.2624,171.9064,171.9157,16438.0
2022-03-29 15:40:00,183.49,183.58,183.41,183.52,26575.0,171.9345,172.0188,171.8595,171.9626,26575.0
2022-03-29 15:45:00,183.55,183.79,183.48,183.6,25514.0,171.9907,172.2156,171.9251,172.0376,25514.0
2022-03-29 15:50:00,183.56,183.63,183.35,183.57,27999.0,172.0001,172.0657,171.8033,172.0094,27999.0
2022-03-29 15:55:00,183.57,183.84,183.36,183.84,87236.0,172.0094,172.2624,171.8127,172.2624,87236.0
2022-03-30 09:30:00,183.76,183.96,183.08,183.08,19732.0,172.1875,172.3749,171.5503,171.5503,19732.0
2022-03-30 09:35:00,183.08,184.13,183.07,184.13,5422.0,171.5503,172.5342,171.5409,172.5342,5422.0
2022-03-30 09:40:00,183.75,183.9,183.51,183.54,4779.0,172.1781,172.3187,171.9532,171.9813,4779.0
2022-03-30 09:45:00,183.55,183.67,183.25,183.42,3469.0,171.9907,172.1031,171.7096,171.8689,3469.0
2022-03-30 09:50:00,183.47,184.0,183.46,183.82,9328.0,171.9157,172.4124,171.9064,172.2437,9328.0
2022-03-30 09:55:00,183.87,183.92,183.68,183.92,2089.0,172.2905,172.3374,172.1125,172.3374,2089.0
2022-03-30 10:00:00,183.99,184.41,183.75,184.34,20913.0,172.403,172.7965,172.1781,172.7309,20913.0
2022-03-30 10:05:00,184.3,184.42,184.02,184.02,4845.0,172.6935,172.8059,172.4311,172.4311,4845.0
2022-03-30 10:10:00,183.86,183.86,183.47,183.48,5904.0,172.2812,172.2812,171.9157,171.9251,5904.0
2022-03-30 10:15:00,183.36,183.72,183.33,183.71,2402.0,171.8127,172.15,171.7846,172.1406,2402.0
2022-03-30 10:20:00,183.75,183.83,183.47,183.61,6128.0,172.1781,172.2531,171.9157,172.0469,6128.0
2022-03-30 10:25:00,183.47,183.57,183.34,183.39,2500.0,171.9157,172.0094,171.7939,171.8408,2500.0
2022-03-30 10:30:00,183.34,183.75,183.28,183.63,8264.0,171.7939,172.1781,171.7377,172.0657,8264.0
2022-03-30 10:35:00,183.63,183.69,183.41,183.68,4706.0,172.0657,172.1219,171.8595,172.1125,4706.0
2022-03-30 10:40:00,183.68,183.92,183.54,183.88,8165.0,172.1125,172.3374,171.9813,172.2999,8165.0
2022-03-30 10:45:00,183.95,184.13,183.95,184.06,5984.0,172.3655,172.5342,172.3655,172.4686,5984.0
2022-03-30 10:50:00,184.07,184.43,184.07,184.4,5231.0,172.478,172.8153,172.478,172.7872,5231.0
2022-03-30 10:55:00,184.4,184.48,184.15,184.18,6031.0,172.7872,172.8621,172.5529,172.581,6031.0
2022-03-30 11:00:00,184.19,184.58,184.09,184.55,9197.0,172.5904,172.9558,172.4967,172.9277,9197.0
2022-03-30 11:05:00,184.54,184.77,184.54,184.68,7803.0,172.9184,173.1339,172.9184,173.0495,7803.0
2022-03-30 11:10:00,184.65,184.68,184.46,184.58,7242.0,173.0214,173.0495,172.8434,172.9558,7242.0
2022-03-30 11:15:00,184.59,184.78,184.54,184.63,6800.0,172.9652,173.1432,172.9184,173.0027,6800.0
2022-03-30 11:20:00,184.67,184.74,184.48,184.56,4269.0,173.0402,173.1058,172.8621,172.9371,4269.0
2022-03-30 11:25:00,184.49,184.52,184.21,184.33,3542.0,172.8715,172.8996,172.6091,172.7216,3542.0
2022-03-30 11:30:00,184.43,184.6,184.39,184.49,4273.0,172.8153,172.9746,172.7778,172.8715,4273.0
2022-03-30 11:35:00,184.55,184.64,184.37,184.58,4717.0,172.9277,173.0121,172.7591,172.9558,4717.0
2022-03-30 11:40:00,184.57,184.74,184.57,184.67,3319.0,172.9465,173.1058,172.9465,173.0402,3319.0
2022-03-30 11:45:00,184.55,184.81,184.55,184.81,5189.0,172.9277,173.1713,172.9277,173.1713,5189.0
2022-03-30 11:50:00,184.8,184.8,184.62,184.64,2019.0,173.162,173.162,172.9933,173.0121,2019.0
2022-03-30 11:55:00,184.59,184.6,184.37,184.55,4562.0,172.9652,172.9746,172.7591,172.9277,4562.0
2022-03-30 12:00:00,184.57,184.59,184.41,184.52,2052.0,172.9465,172.9652,172.7965,172.8996,2052.0
2022-03-30 12:05:00,184.43,184.46,184.19,184.19,3109.0,172.8153,172.8434,172.5904,172.5904,3109.0
2022-03-30 12:10:00,184.23,184.38,184.2,184.26,6784.0,172.6279,172.7684,172.5998,172.656,6784.0
2022-03-30 12:15:00,184.3,184.41,184.29,184.41,2307.0,172.6935,172.7965,172.6841,172.7965,2307.0
2022-03-30 12:20:00,184.45,184.45,184.22,184.24,3122.0,172.834,172.834,172.6185,172.6372,3122.0
2022-03-30 12:25:00,184.2,184.25,184.02,184.25,3419.0,172.5998,172.6466,172.4311,172.6466,3419.0
2022-03-30 12:30:00,184.27,184.64,184.27,184.59,1600.0,172.6654,173.0121,172.6654,172.9652,1600.0
2022-03-30 12:35:00,184.61,184.61,184.46,184.46,1782.0,172.9839,172.9839,172.8434,172.8434,1782.0
2022-03-30 12:40:00,184.51,184.68,184.43,184.68,1787.0,172.8902,173.0495,172.8153,173.0495,1787.0
2022-03-30 12:45:00,184.72,184.86,184.69,184.7,2864.0,173.087,173.2182,173.0589,173.0683,2864.0
2022-03-30 12:50:00,184.72,184.79,184.6,184.64,3928.0,173.087,173.1526,172.9746,173.0121,3928.0
2022-03-30 12:55:00,184.6,184.71,184.6,184.71,916.0,172.9746,173.0776,172.9746,173.0776,916.0
2022-03-30 13:00:00,184.73,184.73,184.59,184.67,2546.0,173.0964,173.0964,172.9652,173.0402,2546.0
2022-03-30 13:05:00,184.68,184.73,184.57,184.7,1302.0,173.0495,173.0964,172.9465,173.0683,1302.0
2022-03-30 13:10:00,184.67,184.67,184.48,184.62,1409.0,173.0402,173.0402,172.8621,172.9933,1409.0
2022-03-30 13:15:00,184.56,184.83,184.56,184.82,3482.0,172.9371,173.1901,172.9371,173.1807,3482.0
2022-03-30 13:20:00,184.82,184.89,184.71,184.71,3861.0,173.1807,173.2463,173.0776,173.0776,3861.0
2022-03-30 13:25:00,184.69,184.71,184.62,184.67,1487.0,173.0589,173.0776,172.9933,173.0402,1487.0
2022-03-30 13:30:00,184.58,184.63,184.51,184.52,3734.0,172.9558,173.0027,172.8902,172.8996,3734.0
2022-03-30 13:35:00,184.51,184.67,184.46,184.67,2838.0,172.8902,173.0402,172.8434,173.0402,2838.0
2022-03-30 13:40:00,184.68,184.82,184.68,184.77,3644.0,173.0495,173.1807,173.0495,173.1339,3644.0
2022-03-30 13:45:00,184.73,184.91,184.73,184.89,1560.0,173.0964,173.2651,173.0964,173.2463,1560.0
2022-03-30 13:50:00,184.9,184.96,184.88,184.91,1930.0,173.2557,173.3119,173.2369,173.2651,1930.0
2022-03-30 13:55:00,184.88,184.92,184.81,184.88,1803.0,173.2369,173.2744,173.1713,173.2369,1803.0
2022-03-30 14:00:00,184.94,185.1,184.94,185.1,1241.0,173.2932,173.4431,173.2932,173.4431,1241.0
2022-03-30 14:05:00,185.11,185.17,185.03,185.15,2848.0,173.4525,173.5087,173.3775,173.4899,2848.0
2022-03-30 14:10:00,185.15,185.17,185.06,185.09,2030.0,173.4899,173.5087,173.4056,173.4337,2030.0
2022-03-30 14:15:00,185.03,185.13,185.03,185.12,2512.0,173.3775,173.4712,173.3775,173.4618,2512.0
2022-03-30 14:20:00,185.06,185.25,185.06,185.25,1183.0,173.4056,173.5836,173.4056,173.5836,1183.0
2022-03-30 14:25:00,185.27,185.32,185.23,185.26,1314.0,173.6024,173.6492,173.5649,173.593,1314.0
2022-03-30 14:30:00,185.29,185.42,185.27,185.35,3096.0,173.6211,173.7429,173.6024,173.6773,3096.0
2022-03-30 14:35:00,185.3,185.48,185.29,185.44,3152.0,173.6305,173.7992,173.6211,173.7617,3152.0
2022-03-30 14:40:00,185.41,185.41,185.16,185.21,2012.0,173.7336,173.7336,173.4993,173.5462,2012.0
2022-03-30 14:45:00,185.23,185.24,185.18,185.24,906.0,173.5649,173.5743,173.518,173.5743,906.0
2022-03-30 14:50:00,185.31,185.32,185.02,185.05,35939.0,173.6399,173.6492,173.3681,173.3962,35939.0
2022-03-30 14:55:00,185.07,185.19,185.04,185.05,3400.0,173.415,173.5274,173.3869,173.3962,3400.0
2022-03-30 15:00:00,185.03,185.17,185.02,185.15,2874.0,173.3775,173.5087,173.3681,173.4899,2874.0
2022-03-30 15:05:00,185.17,185.35,185.17,185.31,7121.0,173.5087,173.6773,173.5087,173.6399,7121.0
2022-03-30 15:10:00,185.35,185.37,184.97,185.04,4078.0,173.6773,173.6961,173.3213,173.3869,4078.0
2022-03-30 15:15:00,185.05,185.1,184.96,185.01,2879.0,173.3962,173.4431,173.3119,173.3588,2879.0
2022-03-30 15:20:00,184.96,185.03,184.79,184.8,3378.0,173.3119,173.3775,173.1526,173.162,3378.0
2022-03-30 15:25:00,184.78,184.99,184.77,184.91,4079.0,173.1432,173.34,173.1339,173.2651,4079.0
2022-03-30 15:30:00,184.91,185.05,184.88,184.92,7159.0,173.2651,173.3962,173.2369,173.2744,7159.0
2022-03-30 15:35:00,184.95,185.1,184.95,185.0,7803.0,173.3025,173.4431,173.3025,173.3494,7803.0
2022-03-30 15:40:00,185.01,185.11,184.94,185.07,6582.0,173.3588,173.4525,173.2932,173.415,6582.0
2022-03-30 15:45:00,185.09,185.25,185.06,185.13,19332.0,173.4337,173.5836,173.4056,173.4712,19332.0
2022-03-30 15:50:00,184.98,185.07,184.82,184.97,18482.0,173.3306,173.415,173.1807,173.3213,18482.0
2022-03-30 15:55:00,184.98,185.57,184.98,185.55,65429.0,173.3306,173.8835,173.3306,173.8647,65429.0
2022-03-31 09:30:00,185.96,186.27,185.66,186.27,25811.0,174.2489,174.5394,173.9678,174.5394,25811.0
2022-03-31 09:35:00,186.08,186.22,185.96,186.22,2293.0,174.3614,174.4926,174.2489,174.4926,2293.0
2022-03-31 09:40:00,186.28,186.52,186.21,186.21,1751.0,174.5488,174.7737,174.4832,174.4832,1751.0
2022-03-31 09:45:00,186.14,186.45,186.13,186.27,1918.0,174.4176,174.7081,174.4082,174.5394,1918.0
2022-03-31 09:50:00,186.22,186.23,185.52,185.65,9471.0,174.4926,174.5019,173.8366,173.9584,9471.0
2022-03-31 09:55:00,185.57,185.81,185.48,185.63,5890.0,173.8835,174.1084,173.7992,173.9397,5890.0
2022-03-31 10:00:00,185.58,185.73,185.4,185.44,4165.0,173.8929,174.0334,173.7242,173.7617,4165.0
2022-03-31 10:05:00,185.4,185.59,184.94,184.96,7684.0,173.7242,173.9022,173.2932,173.3119,7684.0
2022-03-31 10:10:00,184.95,185.14,184.86,184.86,16934.0,173.3025,173.4806,173.2182,173.2182,16934.0
2022-03-31 10:15:00,184.98,185.0,184.51,184.57,4077.0,173.3306,173.3494,172.8902,172.9465,4077.0
2022-03-31 10:20:00,184.5,184.7,184.04,184.46,10455.0,172.8809,173.0683,172.4498,172.8434,10455.0
2022-03-31 10:25:00,184.43,185.34,184.43,185.29,12338.0,172.8153,173.668,172.8153,173.6211,12338.0
2022-03-31 10:30:00,185.34,185.59,185.24,185.49,5683.0,173.668,173.9022,173.5743,173.8085,5683.0
2022-03-31 10:35:00,185.57,185.57,185.22,185.22,2118.0,173.8835,173.8835,173.5555,173.5555,2118.0
2022-03-31 10:40:00,185.22,185.3,185.14,185.21,3302.0,173.5555,173.6305,173.4806,173.5462,3302.0
2022-03-31 10:45:00,185.13,185.42,185.13,185.38,3001.0,173.4712,173.7429,173.4712,173.7055,3001.0
2022-03-31 10:50:00,185.34,185.38,185.21,185.3,1351.0,173.668,173.7055,173.5462,173.6305,1351.0
2022-03-31 10:55:00,185.2,185.34,185.02,185.25,3485.0,173.5368,173.668,173.3681,173.5836,3485.0
2022-03-31 11:00:00,185.25,185.44,185.16,185.22,2235.0,173.5836,173.7617,173.4993,173.5555,2235.0
2022-03-31 11:05:00,185.1,185.33,185.03,185.27,2942.0,173.4431,173.6586,173.3775,173.6024,2942.0
2022-03-31 11:10:00,185.22,185.4,185.21,185.25,2601.0,173.5555,173.7242,173.5462,173.5836,2601.0
2022-03-31 11:15:00,185.24,185.29,185.09,185.09,2333.0,173.5743,173.6211,173.4337,173.4337,2333.0
2022-03-31 11:20:00,185.02,185.12,184.88,185.07,3596.0,173.3681,173.4618,173.2369,173.415,3596.0
2022-03-31 11:25:00,185.05,185.15,184.96,184.97,1950.0,173.3962,173.4899,173.3119,173.3213,1950.0
2022-03-31 11:30:00,184.97,184.97,184.7,184.78,3156.0,173.3213,173.3213,173.0683,173.1432,3156.0
2022-03-31 11:35:00,184.76,185.09,184.76,185.05,2980.0,173.1245,173.4337,173.1245,173.3962,2980.0
2022-03-31 11:40:00,185.04,185.06,184.91,185.06,2740.0,173.3869,173.4056,173.2651,173.4056,2740.0
2022-03-31 11:45:00,185.1,185.15,184.94,184.94,900.0,173.4431,173.4899,173.2932,173.2932,900.0
2022-03-31 11:50:00,184.95,184.98,184.87,184.91,1500.0,173.3025,173.3306,173.2276,173.2651,1500.0
2022-03-31 11:55:00,184.88,184.99,184.86,184.94,1629.0,173.2369,173.34,173.2182,173.2932,1629.0
2022-03-31 12:00:00,184.91,185.04,184.86,185.04,2810.0,173.2651,173.3869,173.2182,173.3869,2810.0
2022-03-31 12:05:00,185.05,185.26,184.96,185.26,2317.0,173.3962,173.593,173.3119,173.593,2317.0
2022-03-31 12:10:00,185.28,185.63,185.24,185.51,2408.0,173.6118,173.9397,173.5743,173.8273,2408.0
2022-03-31 12:15:00,185.44,185.54,185.44,185.49,2733.0,173.7617,173.8554,173.7617,173.8085,2733.0
2022-03-31 12:20:00,185.51,185.54,185.38,185.39,2653.0,173.8273,173.8554,173.7055,173.7148,2653.0
2022-03-31 12:25:00,185.28,185.31,185.18,185.26,1100.0,173.6118,173.6399,173.518,173.593,1100.0
2022-03-31 12:30:00,185.18,185.47,185.18,185.46,2612.0,173.518,173.7898,173.518,173.7804,2612.0
2022-03-31 12:35:00,185.5,185.5,185.39,185.39,835.0,173.8179,173.8179,173.7148,173.7148,835.0
2022-03-31 12:40:00,185.36,185.36,185.2,185.2,1400.0,173.6867,173.6867,173.5368,173.5368,1400.0
2022-03-31 12:45:00,185.18,185.3,185.11,185.11,5487.0,173.518,173.6305,173.4525,173.4525,5487.0
2022-03-31 12:50:00,185.13,185.25,185.13,185.25,1620.0,173.4712,173.5836,173.4712,173.5836,1620.0
2022-03-31 12:55:00,185.24,185.33,185.17,185.33,2087.0,173.5743,173.6586,173.5087,173.6586,2087.0
2022-03-31 13:00:00,185.26,185.38,185.25,185.27,1168.0,173.593,173.7055,173.5836,173.6024,1168.0
2022-03-31 13:05:00,185.19,185.27,185.19,185.2,1600.0,173.5274,173.6024,173.5274,173.5368,1600.0
2022-03-31 13:10:00,185.2,185.24,185.05,185.11,2136.0,173.5368,173.5743,173.3962,173.4525,2136.0
2022-03-31 13:15:00,185.14,185.14,184.99,185.14,4284.0,173.4806,173.4806,173.34,173.4806,4284.0
2022-03-31 13:20:00,185.13,185.15,185.02,185.13,3516.0,173.4712,173.4899,173.3681,173.4712,3516.0
2022-03-31 13:25:00,185.12,185.16,185.09,185.09,4193.0,173.4618,173.4993,173.4337,173.4337,4193.0
2022-03-31 13:30:00,185.07,185.07,184.92,184.92,2557.0,173.415,173.415,173.2744,173.2744,2557.0
2022-03-31 13:35:00,184.8,184.98,184.7,184.91,3109.0,173.162,173.3306,173.0683,173.2651,3109.0
2022-03-31 13:40:00,184.96,184.96,184.77,184.9,2099.0,173.3119,173.3119,173.1339,173.2557,2099.0
2022-03-31 13:45:00,184.98,184.98,184.66,184.66,1450.0,173.3306,173.3306,173.0308,173.0308,1450.0
2022-03-31 13:50:00,184.69,184.8,184.64,184.78,3757.0,173.0589,173.162,173.0121,173.1432,3757.0
2022-03-31 13:55:00,184.78,184.9,184.74,184.82,1430.0,173.1432,173.2557,173.1058,173.1807,1430.0
2022-03-31 14:00:00,184.82,184.82,184.64,184.64,2113.0,173.1807,173.1807,173.0121,173.0121,2113.0
2022-03-31 14:05:00,184.6,184.66,184.58,184.63,2719.0,172.9746,173.0308,172.9558,173.0027,2719.0
2022-03-31 14:10:00,184.62,184.68,184.62,184.67,1284.0,172.9933,173.0495,172.9933,173.0402,1284.0
2022-03-31 14:15:00,184.55,184.55,184.44,184.45,1858.0,172.9277,172.9277,172.8247,172.834,1858.0
2022-03-31 14:20:00,184.37,184.48,184.34,184.48,2572.0,172.7591,172.8621,172.7309,172.8621,2572.0
2022-03-31 14:25:00,184.48,184.48,184.38,184.43,1712.0,172.8621,172.8621,172.7684,172.8153,1712.0
2022-03-31 14:30:00,184.36,184.4,184.29,184.31,1735.0,172.7497,172.7872,172.6841,172.7028,1735.0
2022-03-31 14:35:00,184.34,184.36,184.12,184.12,3612.0,172.7309,172.7497,172.5248,172.5248,3612.0
2022-03-31 14:40:00,184.09,184.09,183.91,183.91,2828.0,172.4967,172.4967,172.328,172.328,2828.0
2022-03-31 14:45:00,183.84,184.16,183.84,184.1,4310.0,172.2624,172.5623,172.2624,172.5061,4310.0
2022-03-31 14:50:00,184.12,184.2,184.09,184.09,1611.0,172.5248,172.5998,172.4967,172.4967,1611.0
2022-03-31 14:55:00,184.11,184.25,184.08,184.22,2635.0,172.5154,172.6466,172.4873,172.6185,2635.0
2022-03-31 15:00:00,184.28,184.36,184.18,184.18,2671.0,172.6747,172.7497,172.581,172.581,2671.0
2022-03-31 15:05:00,184.13,184.2,184.1,184.18,2951.0,172.5342,172.5998,172.5061,172.581,2951.0
2022-03-31 15:10:00,184.21,184.31,184.13,184.19,4980.0,172.6091,172.7028,172.5342,172.5904,4980.0
2022-03-31 15:15:00,184.18,184.27,184.13,184.27,3606.0,172.581,172.6654,172.5342,172.6654,3606.0
2022-03-31 15:20:00,184.31,184.32,184.11,184.11,3551.0,172.7028,172.7122,172.5154,172.5154,3551.0
2022-03-31 15:25:00,184.12,184.12,183.91,183.92,2500.0,172.5248,172.5248,172.328,172.3374,2500.0
2022-03-31 15:30:00,183.94,183.97,183.72,183.81,5403.0,172.3561,172.3842,172.15,172.2343,5403.0
2022-03-31 15:35:00,183.77,183.9,183.72,183.85,5388.0,172.1968,172.3187,172.15,172.2718,5388.0
2022-03-31 15:40:00,183.76,183.76,183.4,183.4,4493.0,172.1875,172.1875,171.8501,171.8501,4493.0
2022-03-31 15:45:00,183.42,183.53,183.34,183.37,8478.0,171.8689,171.972,171.7939,171.822,8478.0
2022-03-31 15:50:00,183.3,183.36,183.02,183.18,24186.0,171.7564,171.8127,171.4941,171.644,24186.0
2022-03-31 15:55:00,183.21,183.27,182.71,182.75,112067.0,171.6721,171.7283,171.2036,171.2411,112067.0
2022-04-01 09:30:00,184.41,184.41,183.45,183.93,18693.0,172.7965,172.7965,171.897,172.3468,18693.0
2022-04-01 09:35:00,183.85,184.29,183.53,183.69,4189.0,172.2718,172.6841,171.972,172.1219,4189.0
2022-04-01 09:40:00,183.82,183.82,183.14,183.43,4157.0,172.2437,172.2437,171.6065,171.8783,4157.0
2022-04-01 09:45:00,183.38,184.17,183.31,184.17,12015.0,171.8314,172.5717,171.7658,172.5717,12015.0
2022-04-01 09:50:00,184.3,184.39,183.88,184.11,9068.0,172.6935,172.7778,172.2999,172.5154,9068.0
2022-04-01 09:55:00,184.04,184.22,183.93,184.09,5310.0,172.4498,172.6185,172.3468,172.4967,5310.0
2022-04-01 10:00:00,184.11,184.61,184.08,184.08,10621.0,172.5154,172.9839,172.4873,172.4873,10621.0
2022-04-01 10:05:00,184.18,184.18,183.99,184.09,3014.0,172.581,172.581,172.403,172.4967,3014.0
2022-04-01 10:10:00,184.12,184.17,183.81,183.86,2641.0,172.5248,172.5717,172.2343,172.2812,2641.0
2022-04-01 10:15:00,183.86,183.86,183.61,183.65,4846.0,172.2812,172.2812,172.0469,172.0844,4846.0
2022-04-01 10:20:00,183.63,183.65,183.22,183.22,2600.0,172.0657,172.0844,171.6815,171.6815,2600.0
2022-04-01 10:25:00,183.21,183.23,182.76,182.79,5857.0,171.6721,171.6909,171.2505,171.2786,5857.0
2022-04-01 10:30:00,182.8,182.9,182.59,182.88,12161.0,171.2879,171.3816,171.0912,171.3629,12161.0
2022-04-01 10:35:00,182.83,182.84,182.72,182.75,2200.0,171.316,171.3254,171.213,171.2411,2200.0
2022-04-01 10:40:00,182.8,182.93,182.61,182.8,6557.0,171.2879,171.4097,171.1099,171.2879,6557.0
2022-04-01 10:45:00,182.83,183.04,182.8,182.83,6180.0,171.316,171.5128,171.2879,171.316,6180.0
2022-04-01 10:50:00,182.79,183.28,182.72,183.24,7238.0,171.2786,171.7377,171.213,171.7002,7238.0
2022-04-01 10:55:00,183.26,183.29,182.96,182.96,2304.0,171.719,171.7471,171.4379,171.4379,2304.0
2022-04-01 11:00:00,182.93,183.04,182.84,182.95,3536.0,171.4097,171.5128,171.3254,171.4285,3536.0
2022-04-01 11:05:00,182.93,183.52,182.92,183.32,7098.0,171.4097,171.9626,171.4004,171.7752,7098.0
2022-04-01 11:10:00,183.38,183.63,183.31,183.63,1708.0,171.8314,172.0657,171.7658,172.0657,1708.0
2022-04-01 11:15:00,183.66,183.69,183.46,183.61,2535.0,172.0938,172.1219,171.9064,172.0469,2535.0
2022-04-01 11:20:00,183.58,183.67,183.51,183.67,2678.0,172.0188,172.1031,171.9532,172.1031,2678.0
2022-04-01 11:25:00,183.78,183.94,183.74,183.78,4914.0,172.2062,172.3561,172.1687,172.2062,4914.0
2022-04-01 11:30:00,183.75,183.79,183.46,183.66,3172.0,172.1781,172.2156,171.9064,172.0938,3172.0
2022-04-01 11:35:00,183.75,183.81,183.6,183.68,2963.0,172.1781,172.2343,172.0376,172.1125,2963.0
2022-04-01 11:40:00,183.62,183.62,183.23,183.26,2102.0,172.0563,172.0563,171.6909,171.719,2102.0
2022-04-01 11:45:00,183.27,183.32,183.25,183.25,1100.0,171.7283,171.7752,171.7096,171.7096,1100.0
2022-04-01 11:50:00,183.29,183.52,183.25,183.52,4285.0,171.7471,171.9626,171.7096,171.9626,4285.0
2022-04-01 11:55:00,183.54,183.64,183.54,183.59,1001.0,171.9813,172.075,171.9813,172.0282,1001.0
2022-04-01 12:00:00,183.63,183.66,183.5,183.55,3782.0,172.0657,172.0938,171.9438,171.9907,3782.0
2022-04-01 12:05:00,183.42,183.42,183.01,183.29,4172.0,171.8689,171.8689,171.4847,171.7471,4172.0
2022-04-01 12:10:00,183.28,183.34,183.21,183.28,2123.0,171.7377,171.7939,171.6721,171.7377,2123.0
2022-04-01 12:15:00,183.31,183.35,183.08,183.23,7824.0,171.7658,171.8033,171.5503,171.6909,7824.0
2022-04-01 12:20:00,183.2,183.28,182.97,183.03,4454.0,171.6627,171.7377,171.4472,171.5034,4454.0
2022-04-01 12:25:00,183.04,183.15,183.01,183.11,3850.0,171.5128,171.6159,171.4847,171.5784,3850.0
2022-04-01 12:30:00,183.08,183.5,183.02,183.37,13950.0,171.5503,171.9438,171.4941,171.822,13950.0
2022-04-01 12:35:00,183.38,183.42,183.35,183.42,2035.0,171.8314,171.8689,171.8033,171.8689,2035.0
2022-04-01 12:40:00,183.44,183.71,183.44,183.7,6218.0,171.8876,172.1406,171.8876,172.1313,6218.0
2022-04-01 12:45:00,183.74,183.77,183.64,183.72,3242.0,172.1687,172.1968,172.075,172.15,3242.0
2022-04-01 12:50:00,183.7,183.79,183.64,183.74,5703.0,172.1313,172.2156,172.075,172.1687,5703.0
2022-04-01 12:55:00,183.7,183.89,183.7,183.82,3608.0,172.1313,172.3093,172.1313,172.2437,3608.0
2022-04-01 13:00:00,183.82,183.86,183.66,183.69,2312.0,172.2437,172.2812,172.0938,172.1219,2312.0
2022-04-01 13:05:00,183.71,183.75,183.65,183.71,1714.0,172.1406,172.1781,172.0844,172.1406,1714.0
2022-04-01 13:10:00,183.68,183.7,183.5,183.7,5832.0,172.1125,172.1313,171.9438,172.1313,5832.0
2022-04-01 13:15:00,183.7,183.72,183.45,183.53,2000.0,172.1313,172.15,171.897,171.972,2000.0
2022-04-01 13:20:00,183.5,183.55,183.35,183.55,3203.0,171.9438,171.9907,171.8033,171.9907,3203.0
2022-04-01 13:25:00,183.58,183.69,183.55,183.57,2295.0,172.0188,172.1219,171.9907,172.0094,2295.0
2022-04-01 13:30:00,183.62,183.77,183.53,183.74,3591.0,172.0563,172.1968,171.972,172.1687,3591.0
2022-04-01 13:35:00,183.72,184.13,183.72,184.13,3625.0,172.15,172.5342,172.15,172.5342,3625.0
2022-04-01 13:40:00,184.15,184.22,184.04,184.06,8140.0,172.5529,172.6185,172.4498,172.4686,8140.0
2022-04-01 13:45:00,184.07,184.1,184.03,184.03,1547.0,172.478,172.5061,172.4405,172.4405,1547.0
2022-04-01 13:50:00,184.07,184.17,184.07,184.11,2169.0,172.478,172.5717,172.478,172.5154,2169.0
2022-04-01 13:55:00,184.05,184.3,184.04,184.27,5105.0,172.4592,172.6935,172.4498,172.6654,5105.0
2022-04-01 14:00:00,184.26,184.63,184.22,184.63,4567.0,172.656,173.0027,172.6185,173.0027,4567.0
2022-04-01 14:05:00,184.66,184.78,184.57,184.62,5522.0,173.0308,173.1432,172.9465,172.9933,5522.0
2022-04-01 14:10:00,184.64,184.75,184.54,184.73,4286.0,173.0121,173.1151,172.9184,173.0964,4286.0
2022-04-01 14:15:00,184.75,184.84,184.69,184.73,2700.0,173.1151,173.1995,173.0589,173.0964,2700.0
2022-04-01 14:20:00,184.73,184.94,184.69,184.86,3449.0,173.0964,173.2932,173.0589,173.2182,3449.0
2022-04-01 14:25:00,184.89,185.08,184.85,185.03,7386.0,173.2463,173.4243,173.2088,173.3775,7386.0
2022-04-01 14:30:00,185.04,185.24,184.97,185.13,5192.0,173.3869,173.5743,173.3213,173.4712,5192.0
2022-04-01 14:35:00,185.13,185.14,184.98,185.09,2826.0,173.4712,173.4806,173.3306,173.4337,2826.0
2022-04-01 14:40:00,185.08,185.16,185.0,185.02,2900.0,173.4243,173.4993,173.3494,173.3681,2900.0
2022-04-01 14:45:00,185.07,185.07,184.84,184.87,4356.0,173.415,173.415,173.1995,173.2276,4356.0
2022-04-01 14:50:00,184.89,185.02,184.89,185.02,3016.0,173.2463,173.3681,173.2463,173.3681,3016.0
2022-04-01 14:55:00,185.04,185.09,184.84,185.09,7705.0,173.3869,173.4337,173.1995,173.4337,7705.0
2022-04-01 15:00:00,185.11,185.29,184.95,185.15,6909.0,173.4525,173.6211,173.3025,173.4899,6909.0
2022-04-01 15:05:00,185.15,185.31,185.1,185.15,15322.0,173.4899,173.6399,173.4431,173.4899,15322.0
2022-04-01 15:10:00,185.15,185.15,184.77,184.87,8535.0,173.4899,173.4899,173.1339,173.2276,8535.0
2022-04-01 15:15:00,184.92,184.93,184.71,184.71,5483.0,173.2744,173.2838,173.0776,173.0776,5483.0
2022-04-01 15:20:00,184.71,184.76,184.63,184.66,7811.0,173.0776,173.1245,173.0027,173.0308,7811.0
2022-04-01 15:25:00,184.67,184.7,184.56,184.66,8182.0,173.0402,173.0683,172.9371,173.0308,8182.0
2022-04-01 15:30:00,184.67,184.74,184.3,184.3,11790.0,173.0402,173.1058,172.6935,172.6935,11790.0
2022-04-01 15:35:00,184.34,184.38,184.18,184.25,13501.0,172.7309,172.7684,172.581,172.6466,13501.0
2022-04-01 15:40:00,184.28,184.61,184.28,184.48,15104.0,172.6747,172.9839,172.6747,172.8621,15104.0
2022-04-01 15:45:00,184.45,184.84,184.44,184.83,33846.0,172.834,173.1995,172.8247,173.1901,33846.0
2022-04-01 15:50:00,184.94,185.43,184.79,185.36,68607.0,173.2932,173.7523,173.1526,173.6867,68607.0
2022-04-01 15:55:00,185.35,185.45,185.18,185.29,101529.0,173.6773,173.771,173.518,173.6211,101529.0
2022-04-04 09:30:00,185.0,185.0,182.99,183.14,22338.0,173.3494,173.3494,171.466,171.6065,22338.0
2022-04-04 09:35:00,183.16,183.16,181.9,181.95,12370.0,171.6253,171.6253,170.4446,170.4915,12370.0
2022-04-04 09:40:00,181.89,182.36,181.78,182.03,12192.0,170.4352,170.8756,170.3322,170.5664,12192.0
2022-04-04 09:45:00,182.12,182.43,181.95,182.17,6310.0,170.6508,170.9412,170.4915,170.6976,6310.0
2022-04-04 09:50:00,182.24,182.8,181.9,182.8,15894.0,170.7632,171.2879,170.4446,171.2879,15894.0
2022-04-04 09:55:00,182.79,182.94,182.64,182.69,10780.0,171.2786,171.4191,171.138,171.1849,10780.0
2022-04-04 10:00:00,182.64,183.07,182.45,183.06,5175.0,171.138,171.5409,170.96,171.5316,5175.0
2022-04-04 10:05:00,183.21,183.27,182.98,183.08,3458.0,171.6721,171.7283,171.4566,171.5503,3458.0
2022-04-04 10:10:00,183.12,183.15,182.8,183.05,5553.0,171.5878,171.6159,171.2879,171.5222,5553.0
2022-04-04 10:15:00,183.01,183.28,182.88,183.28,2964.0,171.4847,171.7377,171.3629,171.7377,2964.0
2022-04-04 10:20:00,183.22,183.74,183.21,183.74,4757.0,171.6815,172.1687,171.6721,172.1687,4757.0
2022-04-04 10:25:00,183.8,183.81,183.53,183.74,4863.0,172.225,172.2343,171.972,172.1687,4863.0
2022-04-04 10:30:00,183.75,183.97,183.64,183.73,2306.0,172.1781,172.3842,172.075,172.1594,2306.0
2022-04-04 10:35:00,183.63,183.68,183.4,183.48,3709.0,172.0657,172.1125,171.8501,171.9251,3709.0
2022-04-04 10:40:00,183.53,183.7,183.3,183.36,3817.0,171.972,172.1313,171.7564,171.8127,3817.0
2022-04-04 10:45:00,183.25,183.5,183.25,183.37,11180.0,171.7096,171.9438,171.7096,171.822,11180.0
2022-04-04 10:50:00,183.4,183.4,182.62,182.62,2910.0,171.8501,171.8501,171.1193,171.1193,2910.0
2022-04-04 10:55:00,182.65,182.77,182.45,182.45,6366.0,171.1474,171.2598,170.96,170.96,6366.0
2022-04-04 11:00:00,182.4,182.71,182.38,182.55,5558.0,170.9131,171.2036,170.8944,171.0537,5558.0
2022-04-04 11:05:00,182.5,182.5,182.2,182.27,3711.0,171.0068,171.0068,170.7257,170.7913,3711.0
2022-04-04 11:10:00,182.17,182.31,181.88,182.22,10830.0,170.6976,170.8288,170.4259,170.7445,10830.0
2022-04-04 11:15:00,182.21,182.32,182.13,182.16,4075.0,170.7351,170.8382,170.6601,170.6882,4075.0
2022-04-04 11:20:00,182.18,182.2,181.97,182.09,7262.0,170.707,170.7257,170.5102,170.6226,7262.0
2022-04-04 11:25:00,182.0,182.05,181.84,181.98,9300.0,170.5383,170.5852,170.3884,170.5196,9300.0
2022-04-04 11:30:00,181.95,182.14,181.92,182.09,7947.0,170.4915,170.6695,170.4634,170.6226,7947.0
2022-04-04 11:35:00,182.09,182.18,181.76,181.76,6427.0,170.6226,170.707,170.3134,170.3134,6427.0
2022-04-04 11:40:00,181.82,181.84,181.54,181.6,3800.0,170.3696,170.3884,170.1073,170.1635,3800.0
2022-04-04 11:45:00,181.65,181.99,181.65,181.94,4584.0,170.2104,170.5289,170.2104,170.4821,4584.0
2022-04-04 11:50:00,181.96,182.07,181.79,182.07,5212.0,170.5008,170.6039,170.3415,170.6039,5212.0
2022-04-04 11:55:00,182.13,182.4,182.12,182.23,3735.0,170.6601,170.9131,170.6508,170.7538,3735.0
2022-04-04 12:00:00,182.24,182.24,181.89,181.98,3530.0,170.7632,170.7632,170.4352,170.5196,3530.0
2022-04-04 12:05:00,182.03,182.2,182.02,182.17,2309.0,170.5664,170.7257,170.5571,170.6976,2309.0
2022-04-04 12:10:00,182.13,182.24,182.04,182.17,4779.0,170.6601,170.7632,170.5758,170.6976,4779.0
2022-04-04 12:15:00,182.21,182.21,181.98,181.99,3885.0,170.7351,170.7351,170.5196,170.5289,3885.0
2022-04-04 12:20:00,181.98,181.98,181.74,181.76,7020.0,170.5196,170.5196,170.2947,170.3134,7020.0
2022-04-04 12:25:00,181.77,181.96,181.74,181.78,4891.0,170.3228,170.5008,170.2947,170.3322,4891.0
2022-04-04 12:30:00,181.82,182.0,181.77,181.92,7956.0,170.3696,170.5383,170.3228,170.4634,7956.0
2022-04-04 12:35:00,181.88,181.91,181.79,181.87,2000.0,170.4259,170.454,170.3415,170.4165,2000.0
2022-04-04 12:40:00,181.88,181.91,181.79,181.83,3567.0,170.4259,170.454,170.3415,170.379,3567.0
2022-04-04 12:45:00,181.83,182.04,181.82,182.03,33262.0,170.379,170.5758,170.3696,170.5664,33262.0
2022-04-04 12:50:00,181.91,181.92,181.8,181.9,3012.0,170.454,170.4634,170.3509,170.4446,3012.0
2022-04-04 12:55:00,181.91,181.93,181.8,181.8,2921.0,170.454,170.4727,170.3509,170.3509,2921.0
2022-04-04 13:00:00,181.8,181.87,181.76,181.84,6407.0,170.3509,170.4165,170.3134,170.3884,6407.0
2022-04-04 13:05:00,181.81,181.94,181.81,181.94,5060.0,170.3603,170.4821,170.3603,170.4821,5060.0
2022-04-04 13:10:00,181.95,182.02,181.89,181.89,3251.0,170.4915,170.5571,170.4352,170.4352,3251.0
2022-04-04 13:15:00,181.88,182.1,181.88,182.1,2289.0,170.4259,170.632,170.4259,170.632,2289.0
2022-04-04 13:20:00,182.07,182.18,181.98,181.99,2508.0,170.6039,170.707,170.5196,170.5289,2508.0
2022-04-04 13:25:00,181.99,182.09,181.94,182.09,2568.0,170.5289,170.6226,170.4821,170.6226,2568.0
2022-04-04 13:30:00,182.11,182.18,182.1,182.1,1601.0,170.6414,170.707,170.632,170.632,1601.0
2022-04-04 13:35:00,182.12,182.12,181.99,182.07,2742.0,170.6508,170.6508,170.5289,170.6039,2742.0
2022-04-04 13:40:00,182.04,182.23,182.04,182.23,3130.0,170.5758,170.7538,170.5758,170.7538,3130.0
2022-04-04 13:45:00,182.23,182.34,182.17,182.17,2523.0,170.7538,170.8569,170.6976,170.6976,2523.0
2022-04-04 13:50:00,182.19,182.27,182.11,182.2,2089.0,170.7163,170.7913,170.6414,170.7257,2089.0
2022-04-04 13:55:00,182.18,182.33,182.14,182.33,2458.0,170.707,170.8475,170.6695,170.8475,2458.0
2022-04-04 14:00:00,182.33,182.57,182.33,182.55,1940.0,170.8475,171.0724,170.8475,171.0537,1940.0
2022-04-04 14:05:00,182.58,182.84,182.57,182.84,9283.0,171.0818,171.3254,171.0724,171.3254,9283.0
2022-04-04 14:10:00,182.77,182.77,182.58,182.58,4186.0,171.2598,171.2598,171.0818,171.0818,4186.0
2022-04-04 14:15:00,182.62,182.62,182.45,182.53,3315.0,171.1193,171.1193,170.96,171.0349,3315.0
2022-04-04 14:20:00,182.5,182.61,182.48,182.58,3010.0,171.0068,171.1099,170.9881,171.0818,3010.0
2022-04-04 14:25:00,182.63,182.68,182.59,182.59,3250.0,171.1286,171.1755,171.0912,171.0912,3250.0
2022-04-04 14:30:00,182.7,182.75,182.62,182.69,3185.0,171.1942,171.2411,171.1193,171.1849,3185.0
2022-04-04 14:35:00,182.7,182.7,182.55,182.61,2721.0,171.1942,171.1942,171.0537,171.1099,2721.0
2022-04-04 14:40:00,182.53,182.58,182.51,182.52,2144.0,171.0349,171.0818,171.0162,171.0256,2144.0
2022-04-04 14:45:00,182.51,182.57,182.41,182.5,12611.0,171.0162,171.0724,170.9225,171.0068,12611.0
2022-04-04 14:50:00,182.42,182.5,182.32,182.35,2225.0,170.9319,171.0068,170.8382,170.8663,2225.0
2022-04-04 14:55:00,182.36,182.51,182.31,182.51,3811.0,170.8756,171.0162,170.8288,171.0162,3811.0
2022-04-04 15:00:00,182.47,182.54,182.35,182.54,1700.0,170.9787,171.0443,170.8663,171.0443,1700.0
2022-04-04 15:05:00,182.56,182.63,182.51,182.6,3208.0,171.063,171.1286,171.0162,171.1005,3208.0
2022-04-04 15:10:00,182.65,182.75,182.54,182.75,4500.0,171.1474,171.2411,171.0443,171.2411,4500.0
2022-04-04 15:15:00,182.75,182.75,182.53,182.62,4604.0,171.2411,171.2411,171.0349,171.1193,4604.0
2022-04-04 15:20:00,182.54,182.65,182.47,182.48,4009.0,171.0443,171.1474,170.9787,170.9881,4009.0
2022-04-04 15:25:00,182.44,182.49,182.39,182.44,5442.0,170.9506,170.9975,170.9038,170.9506,5442.0
2022-04-04 15:30:00,182.42,182.42,182.25,182.28,14410.0,170.9319,170.9319,170.7726,170.8007,14410.0
2022-04-04 15:35:00,182.2,182.28,182.05,182.09,12992.0,170.7257,170.8007,170.5852,170.6226,12992.0
2022-04-04 15:40:00,182.12,182.15,181.88,181.93,11107.0,170.6508,170.6789,170.4259,170.4727,11107.0
2022-04-04 15:45:00,181.9,182.08,181.85,181.88,20220.0,170.4446,170.6133,170.3978,170.4259,20220.0
2022-04-04 15:50:00,181.92,182.22,181.76,181.81,36046.0,170.4634,170.7445,170.3134,170.3603,36046.0
2022-04-04 15:55:00,181.79,181.86,181.51,181.82,62554.0,170.3415,170.4071,170.0792,170.3696,62554.0
2022-04-05 09:30:00,182.45,183.59,182.18,183.57,29718.0,170.96,172.0282,170.707,172.0094,29718.0
2022-04-05 09:35:00,183.65,183.68,183.06,183.06,2631.0,172.0844,172.1125,171.5316,171.5316,2631.0
2022-04-05 09:40:00,183.24,183.62,182.92,183.01,7268.0,171.7002,172.0563,171.4004,171.4847,7268.0
2022-04-05 09:45:00,182.74,183.26,182.73,182.85,5983.0,171.2317,171.719,171.2223,171.3348,5983.0
2022-04-05 09:50:00,182.83,183.31,182.6,183.25,4793.0,171.316,171.7658,171.1005,171.7096,4793.0
2022-04-05 09:55:00,183.29,183.29,182.97,183.09,3043.0,171.7471,171.7471,171.4472,171.5597,3043.0
2022-04-05 10:00:00,183.25,184.02,183.2,183.75,3631.0,171.7096,172.4311,171.6627,172.1781,3631.0
2022-04-05 10:05:00,183.71,183.77,182.91,183.08,5448.0,172.1406,172.1968,171.391,171.5503,5448.0
2022-04-05 10:10:00,182.95,183.25,182.9,182.94,2334.0,171.4285,171.7096,171.3816,171.4191,2334.0
2022-04-05 10:15:00,182.92,183.18,182.74,183.11,2732.0,171.4004,171.644,171.2317,171.5784,2732.0
2022-04-05 10:20:00,183.11,183.23,182.8,182.93,2506.0,171.5784,171.6909,171.2879,171.4097,2506.0
2022-04-05 10:25:00,182.93,183.23,182.92,183.11,1628.0,171.4097,171.6909,171.4004,171.5784,1628.0
2022-04-05 10:30:00,182.97,183.18,182.85,182.85,2506.0,171.4472,171.644,171.3348,171.3348,2506.0
2022-04-05 10:35:00,182.89,183.5,182.85,183.5,4045.0,171.3723,171.9438,171.3348,171.9438,4045.0
2022-04-05 10:40:00,183.56,183.98,183.56,183.9,3988.0,172.0001,172.3936,172.0001,172.3187,3988.0
2022-04-05 10:45:00,183.91,184.33,183.69,184.19,1765.0,172.328,172.7216,172.1219,172.5904,1765.0
2022-04-05 10:50:00,184.21,184.36,184.13,184.14,2847.0,172.6091,172.7497,172.5342,172.5435,2847.0
2022-04-05 10:55:00,184.05,184.13,183.91,183.91,4722.0,172.4592,172.5342,172.328,172.328,4722.0
2022-04-05 11:00:00,183.86,184.03,183.78,184.03,4855.0,172.2812,172.4405,172.2062,172.4405,4855.0
2022-04-05 11:05:00,183.94,184.03,183.86,183.97,1039.0,172.3561,172.4405,172.2812,172.3842,1039.0
2022-04-05 11:10:00,183.92,184.03,183.83,183.86,2274.0,172.3374,172.4405,172.2531,172.2812,2274.0
2022-04-05 11:15:00,183.8,183.95,183.72,183.79,3153.0,172.225,172.3655,172.15,172.2156,3153.0
2022-04-05 11:20:00,183.82,184.02,183.82,184.02,1634.0,172.2437,172.4311,172.2437,172.4311,1634.0
2022-04-05 11:25:00,184.03,184.21,183.94,184.14,3948.0,172.4405,172.6091,172.3561,172.5435,3948.0
2022-04-05 11:30:00,184.19,184.52,184.17,184.52,13719.0,172.5904,172.8996,172.5717,172.8996,13719.0
2022-04-05 11:35:00,184.46,184.46,184.23,184.28,2283.0,172.8434,172.8434,172.6279,172.6747,2283.0
2022-04-05 11:40:00,184.35,184.53,184.31,184.53,2591.0,172.7403,172.909,172.7028,172.909,2591.0
2022-04-05 11:45:00,184.57,184.59,184.23,184.36,3955.0,172.9465,172.9652,172.6279,172.7497,3955.0
2022-04-05 11:50:00,184.2,184.22,184.07,184.07,2074.0,172.5998,172.6185,172.478,172.478,2074.0
2022-04-05 11:55:00,183.81,183.87,183.62,183.63,2182.0,172.2343,172.2905,172.0563,172.0657,2182.0
2022-04-05 12:00:00,183.63,183.63,183.41,183.49,2636.0,172.0657,172.0657,171.8595,171.9345,2636.0
2022-04-05 12:05:00,183.52,183.71,183.52,183.63,2132.0,171.9626,172.1406,171.9626,172.0657,2132.0
2022-04-05 12:10:00,183.68,183.85,183.68,183.73,2254.0,172.1125,172.2718,172.1125,172.1594,2254.0
2022-04-05 12:15:00,183.71,183.8,183.69,183.75,1877.0,172.1406,172.225,172.1219,172.1781,1877.0
2022-04-05 12:20:00,183.72,183.77,183.61,183.69,3768.0,172.15,172.1968,172.0469,172.1219,3768.0
2022-04-05 12:25:00,183.72,183.75,183.54,183.55,4500.0,172.15,172.1781,171.9813,171.9907,4500.0
2022-04-05 12:30:00,183.56,183.59,183.41,183.51,2717.0,172.0001,172.0282,171.8595,171.9532,2717.0
2022-04-05 12:35:00,183.54,183.79,183.5,183.79,3600.0,171.9813,172.2156,171.9438,172.2156,3600.0
2022-04-05 12:40:00,183.75,183.79,183.62,183.62,2934.0,172.1781,172.2156,172.0563,172.0563,2934.0
2022-04-05 12:45:00,183.52,183.6,183.48,183.5,3823.0,171.9626,172.0376,171.9251,171.9438,3823.0
2022-04-05 12:50:00,183.5,183.71,183.46,183.64,4154.0,171.9438,172.1406,171.9064,172.075,4154.0
2022-04-05 12:55:00,183.46,183.52,183.46,183.52,800.0,171.9064,171.9626,171.9064,171.9626,800.0
2022-04-05 13:00:00,183.46,183.46,183.4,183.46,3076.0,171.9064,171.9064,171.8501,171.9064,3076.0
2022-04-05 13:05:00,183.46,183.66,183.46,183.66,1800.0,171.9064,172.0938,171.9064,172.0938,1800.0
2022-04-05 13:10:00,183.67,183.72,183.53,183.53,4197.0,172.1031,172.15,171.972,171.972,4197.0
2022-04-05 13:15:00,183.59,183.72,183.59,183.7,5083.0,172.0282,172.15,172.0282,172.1313,5083.0
2022-04-05 13:20:00,183.73,183.77,183.64,183.64,3023.0,172.1594,172.1968,172.075,172.075,3023.0
2022-04-05 13:25:00,183.67,183.71,183.65,183.65,2685.0,172.1031,172.1406,172.0844,172.0844,2685.0
2022-04-05 13:30:00,183.68,183.78,183.65,183.65,2937.0,172.1125,172.2062,172.0844,172.0844,2937.0
2022-04-05 13:35:00,183.65,183.79,183.65,183.66,2861.0,172.0844,172.2156,172.0844,172.0938,2861.0
2022-04-05 13:40:00,183.7,183.94,183.7,183.8,2544.0,172.1313,172.3561,172.1313,172.225,2544.0
2022-04-05 13:45:00,183.74,183.89,183.74,183.83,3576.0,172.1687,172.3093,172.1687,172.2531,3576.0
2022-04-05 13:50:00,183.71,183.77,183.48,183.48,1382.0,172.1406,172.1968,171.9251,171.9251,1382.0
2022-04-05 13:55:00,183.54,183.64,183.43,183.5,2343.0,171.9813,172.075,171.8783,171.9438,2343.0
2022-04-05 14:00:00,183.45,183.5,183.33,183.33,2290.0,171.897,171.9438,171.7846,171.7846,2290.0
2022-04-05 14:05:00,183.25,183.29,183.16,183.2,1930.0,171.7096,171.7471,171.6253,171.6627,1930.0
2022-04-05 14:10:00,183.18,183.22,183.13,183.13,1205.0,171.644,171.6815,171.5971,171.5971,1205.0
2022-04-05 14:15:00,183.08,183.08,182.89,182.93,3560.0,171.5503,171.5503,171.3723,171.4097,3560.0
2022-04-05 14:20:00,182.96,183.05,182.91,183.05,3431.0,171.4379,171.5222,171.391,171.5222,3431.0
2022-04-05 14:25:00,183.1,183.13,182.8,182.82,3194.0,171.569,171.5971,171.2879,171.3067,3194.0
2022-04-05 14:30:00,182.82,182.86,182.82,182.84,1443.0,171.3067,171.3442,171.3067,171.3254,1443.0
2022-04-05 14:35:00,182.74,182.79,182.71,182.71,2005.0,171.2317,171.2786,171.2036,171.2036,2005.0
2022-04-05 14:40:00,182.72,182.76,182.68,182.74,1728.0,171.213,171.2505,171.1755,171.2317,1728.0
2022-04-05 14:45:00,182.68,182.74,182.6,182.72,2970.0,171.1755,171.2317,171.1005,171.213,2970.0
2022-04-05 14:50:00,182.7,182.86,182.67,182.81,2700.0,171.1942,171.3442,171.1661,171.2973,2700.0
2022-04-05 14:55:00,182.85,182.95,182.72,182.75,3020.0,171.3348,171.4285,171.213,171.2411,3020.0
2022-04-05 15:00:00,182.73,182.76,182.56,182.56,2276.0,171.2223,171.2505,171.063,171.063,2276.0
2022-04-05 15:05:00,182.6,182.66,182.37,182.43,2720.0,171.1005,171.1567,170.885,170.9412,2720.0
2022-04-05 15:10:00,182.45,182.48,182.2,182.27,5845.0,170.96,170.9881,170.7257,170.7913,5845.0
2022-04-05 15:15:00,182.22,182.29,182.07,182.17,4106.0,170.7445,170.81,170.6039,170.6976,4106.0
2022-04-05 15:20:00,182.22,182.24,182.04,182.2,3300.0,170.7445,170.7632,170.5758,170.7257,3300.0
2022-04-05 15:25:00,182.24,182.24,182.07,182.12,2956.0,170.7632,170.7632,170.6039,170.6508,2956.0
2022-04-05 15:30:00,182.04,182.05,181.73,181.73,9463.0,170.5758,170.5852,170.2853,170.2853,9463.0
2022-04-05 15:35:00,181.72,181.75,181.58,181.69,8052.0,170.2759,170.3041,170.1448,170.2478,8052.0
2022-04-05 15:40:00,181.7,181.71,181.53,181.57,10145.0,170.2572,170.2666,170.0979,170.1354,10145.0
2022-04-05 15:45:00,181.56,181.56,181.18,181.18,12695.0,170.126,170.126,169.77,169.77,12695.0
2022-04-05 15:50:00,181.07,181.36,180.95,181.17,29768.0,169.6669,169.9386,169.5544,169.7606,29768.0
2022-04-05 15:55:00,181.17,181.46,181.16,181.46,42136.0,169.7606,170.0323,169.7512,170.0323,42136.0
2022-04-06 09:30:00,180.31,181.22,180.22,180.78,33483.0,168.9547,169.8074,168.8704,169.3951,33483.0
2022-04-06 09:35:00,180.79,181.61,180.44,181.49,11979.0,169.4045,170.1729,169.0766,170.0604,11979.0
2022-04-06 09:40:00,181.58,181.92,181.54,181.87,10132.0,170.1448,170.4634,170.1073,170.4165,10132.0
2022-04-06 09:45:00,181.78,182.04,181.41,182.01,7224.0,170.3322,170.5758,169.9855,170.5477,7224.0
2022-04-06 09:50:00,182.01,182.79,181.83,182.79,5099.0,170.5477,171.2786,170.379,171.2786,5099.0
2022-04-06 09:55:00,182.93,182.93,182.51,182.79,4564.0,171.4097,171.4097,171.0162,171.2786,4564.0
2022-04-06 10:00:00,182.67,182.84,182.54,182.58,7772.0,171.1661,171.3254,171.0443,171.0818,7772.0
2022-04-06 10:05:00,182.43,182.61,182.34,182.61,3762.0,170.9412,171.1099,170.8569,171.1099,3762.0
2022-04-06 10:10:00,182.69,183.16,182.67,183.08,4766.0,171.1849,171.6253,171.1661,171.5503,4766.0
2022-04-06 10:15:00,183.18,183.6,183.0,183.37,3745.0,171.644,172.0376,171.4753,171.822,3745.0
2022-04-06 10:20:00,183.34,183.47,183.21,183.46,6992.0,171.7939,171.9157,171.6721,171.9064,6992.0
2022-04-06 10:25:00,183.41,183.55,183.37,183.38,4400.0,171.8595,171.9907,171.822,171.8314,4400.0
2022-04-06 10:30:00,183.29,183.4,182.93,183.24,6712.0,171.7471,171.8501,171.4097,171.7002,6712.0
2022-04-06 10:35:00,183.28,183.79,183.27,183.66,16274.0,171.7377,172.2156,171.7283,172.0938,16274.0
2022-04-06 10:40:00,183.67,183.94,183.36,183.41,5044.0,172.1031,172.3561,171.8127,171.8595,5044.0
2022-04-06 10:45:00,183.43,183.59,183.32,183.56,10736.0,171.8783,172.0282,171.7752,172.0001,10736.0
2022-04-06 10:50:00,183.56,183.58,183.28,183.34,5769.0,172.0001,172.0188,171.7377,171.7939,5769.0
2022-04-06 10:55:00,183.33,183.42,183.22,183.4,5692.0,171.7846,171.8689,171.6815,171.8501,5692.0
2022-04-06 11:00:00,183.46,183.57,183.18,183.37,4889.0,171.9064,172.0094,171.644,171.822,4889.0
2022-04-06 11:05:00,183.4,183.66,183.37,183.66,1907.0,171.8501,172.0938,171.822,172.0938,1907.0
2022-04-06 11:10:00,183.76,183.76,183.46,183.5,6375.0,172.1875,172.1875,171.9064,171.9438,6375.0
2022-04-06 11:15:00,183.51,183.66,183.41,183.66,2482.0,171.9532,172.0938,171.8595,172.0938,2482.0
2022-04-06 11:20:00,183.73,183.96,183.69,183.78,5076.0,172.1594,172.3749,172.1219,172.2062,5076.0
2022-04-06 11:25:00,183.77,183.82,183.58,183.58,2416.0,172.1968,172.2437,172.0188,172.0188,2416.0
2022-04-06 11:30:00,183.7,183.71,183.36,183.36,5662.0,172.1313,172.1406,171.8127,171.8127,5662.0
2022-04-06 11:35:00,183.37,183.47,183.29,183.36,3906.0,171.822,171.9157,171.7471,171.8127,3906.0
2022-04-06 11:40:00,183.41,183.41,183.22,183.33,2566.0,171.8595,171.8595,171.6815,171.7846,2566.0
2022-04-06 11:45:00,183.42,183.68,183.4,183.57,7476.0,171.8689,172.1125,171.8501,172.0094,7476.0
2022-04-06 11:50:00,183.6,183.78,183.41,183.42,3979.0,172.0376,172.2062,171.8595,171.8689,3979.0
2022-04-06 11:55:00,183.46,183.77,183.46,183.69,3224.0,171.9064,172.1968,171.9064,172.1219,3224.0
2022-04-06 12:00:00,183.67,183.89,183.63,183.89,3164.0,172.1031,172.3093,172.0657,172.3093,3164.0
2022-04-06 12:05:00,183.86,183.9,183.82,183.87,2035.0,172.2812,172.3187,172.2437,172.2905,2035.0
2022-04-06 12:10:00,183.93,183.94,183.66,183.68,3637.0,172.3468,172.3561,172.0938,172.1125,3637.0
2022-04-06 12:15:00,183.64,183.68,183.56,183.61,1863.0,172.075,172.1125,172.0001,172.0469,1863.0
2022-04-06 12:20:00,183.59,183.85,183.48,183.8,3640.0,172.0282,172.2718,171.9251,172.225,3640.0
2022-04-06 12:25:00,183.83,183.83,183.7,183.76,1637.0,172.2531,172.2531,172.1313,172.1875,1637.0
2022-04-06 12:30:00,183.78,183.88,183.71,183.76,2668.0,172.2062,172.2999,172.1406,172.1875,2668.0
2022-04-06 12:35:00,183.74,183.74,183.56,183.56,2985.0,172.1687,172.1687,172.0001,172.0001,2985.0
2022-04-06 12:40:00,183.54,183.61,183.47,183.61,3032.0,171.9813,172.0469,171.9157,172.0469,3032.0
2022-04-06 12:45:00,183.64,183.68,183.55,183.55,2562.0,172.075,172.1125,171.9907,171.9907,2562.0
2022-04-06 12:50:00,183.47,183.52,183.39,183.5,2504.0,171.9157,171.9626,171.8408,171.9438,2504.0
2022-04-06 12:55:00,183.47,183.53,183.39,183.5,8891.0,171.9157,171.972,171.8408,171.9438,8891.0
2022-04-06 13:00:00,183.49,183.58,183.44,183.45,4807.0,171.9345,172.0188,171.8876,171.897,4807.0
2022-04-06 13:05:00,183.44,183.48,183.35,183.39,2151.0,171.8876,171.9251,171.8033,171.8408,2151.0
2022-04-06 13:10:00,183.46,183.51,183.38,183.5,3365.0,171.9064,171.9532,171.8314,171.9438,3365.0
2022-04-06 13:15:00,183.46,183.48,183.13,183.17,3716.0,171.9064,171.9251,171.5971,171.6346,3716.0
2022-04-06 13:20:00,183.17,183.49,183.03,183.49,4002.0,171.6346,171.9345,171.5034,171.9345,4002.0
2022-04-06 13:25:00,183.44,183.52,183.41,183.41,4455.0,171.8876,171.9626,171.8595,171.8595,4455.0
2022-04-06 13:30:00,183.41,183.5,183.36,183.49,1843.0,171.8595,171.9438,171.8127,171.9345,1843.0
2022-04-06 13:35:00,183.43,183.43,183.2,183.25,2743.0,171.8783,171.8783,171.6627,171.7096,2743.0
2022-04-06 13:40:00,183.24,183.33,183.08,183.08,3613.0,171.7002,171.7846,171.5503,171.5503,3613.0
2022-04-06 13:45:00,183.18,183.18,182.7,182.7,2420.0,171.644,171.644,171.1942,171.1942,2420.0
2022-04-06 13:50:00,182.73,182.84,182.63,182.7,4248.0,171.2223,171.3254,171.1286,171.1942,4248.0
2022-04-06 13:55:00,182.76,182.8,182.62,182.68,2606.0,171.2505,171.2879,171.1193,171.1755,2606.0
2022-04-06 14:00:00,182.65,183.17,182.49,182.76,5943.0,171.1474,171.6346,170.9975,171.2505,5943.0
2022-04-06 14:05:00,182.53,182.61,182.16,182.23,2811.0,171.0349,171.1099,170.6882,170.7538,2811.0
2022-04-06 14:10:00,182.26,182.31,182.05,182.05,5959.0,170.7819,170.8288,170.5852,170.5852,5959.0
2022-04-06 14:15:00,182.0,182.05,181.87,181.93,6799.0,170.5383,170.5852,170.4165,170.4727,6799.0
2022-04-06 14:20:00,182.15,182.19,181.95,181.96,4552.0,170.6789,170.7163,170.4915,170.5008,4552.0
2022-04-06 14:25:00,182.12,182.18,181.93,182.12,13831.0,170.6508,170.707,170.4727,170.6508,13831.0
2022-04-06 14:30:00,182.1,182.3,181.92,182.18,7049.0,170.632,170.8194,170.4634,170.707,7049.0
2022-04-06 14:35:00,182.21,182.23,181.95,182.11,6324.0,170.7351,170.7538,170.4915,170.6414,6324.0
2022-04-06 14:40:00,182.12,182.32,182.06,182.22,6898.0,170.6508,170.8382,170.5945,170.7445,6898.0
2022-04-06 14:45:00,182.18,182.58,182.18,182.53,9211.0,170.707,171.0818,170.707,171.0349,9211.0
2022-04-06 14:50:00,182.55,182.61,182.41,182.56,10347.0,171.0537,171.1099,170.9225,171.063,10347.0
2022-04-06 14:55:00,182.57,182.61,182.39,182.39,5070.0,171.0724,171.1099,170.9038,170.9038,5070.0
2022-04-06 15:00:00,182.48,182.49,182.21,182.26,4315.0,170.9881,170.9975,170.7351,170.7819,4315.0
2022-04-06 15:05:00,182.27,182.27,181.93,182.21,6897.0,170.7913,170.7913,170.4727,170.7351,6897.0
2022-04-06 15:10:00,182.18,182.37,182.08,182.28,5009.0,170.707,170.885,170.6133,170.8007,5009.0
2022-04-06 15:15:00,182.33,182.45,182.26,182.27,2748.0,170.8475,170.96,170.7819,170.7913,2748.0
2022-04-06 15:20:00,182.26,182.26,181.9,181.9,5270.0,170.7819,170.7819,170.4446,170.4446,5270.0
2022-04-06 15:25:00,181.93,181.93,181.6,181.66,7509.0,170.4727,170.4727,170.1635,170.2197,7509.0
2022-04-06 15:30:00,181.63,181.66,181.52,181.63,9006.0,170.1916,170.2197,170.0885,170.1916,9006.0
2022-04-06 15:35:00,181.65,181.97,181.59,181.97,10556.0,170.2104,170.5102,170.1541,170.5102,10556.0
2022-04-06 15:40:00,182.01,182.12,181.85,182.07,14765.0,170.5477,170.6508,170.3978,170.6039,14765.0
2022-04-06 15:45:00,182.04,182.39,181.94,182.39,28187.0,170.5758,170.9038,170.4821,170.9038,28187.0
2022-04-06 15:50:00,182.43,182.52,182.24,182.26,29427.0,170.9412,171.0256,170.7632,170.7819,29427.0
2022-04-06 15:55:00,182.25,182.63,182.12,182.57,50639.0,170.7726,171.1286,170.6508,171.0724,50639.0
2022-04-07 09:30:00,182.25,182.7,180.86,180.86,16873.0,170.7726,171.1942,169.4701,169.4701,16873.0
2022-04-07 09:35:00,181.06,181.3,181.01,181.24,4756.0,169.6575,169.8824,169.6107,169.8262,4756.0
2022-04-07 09:40:00,181.23,182.05,181.23,181.98,3621.0,169.8168,170.5852,169.8168,170.5196,3621.0
2022-04-07 09:45:00,182.0,182.4,181.93,182.12,3920.0,170.5383,170.9131,170.4727,170.6508,3920.0
2022-04-07 09:50:00,182.0,182.12,181.74,181.77,4191.0,170.5383,170.6508,170.2947,170.3228,4191.0
2022-04-07 09:55:00,181.7,181.7,180.95,180.95,2973.0,170.2572,170.2572,169.5544,169.5544,2973.0
2022-04-07 10:00:00,180.94,181.04,180.27,180.27,3036.0,169.5451,169.6388,168.9173,168.9173,3036.0
2022-04-07 10:05:00,180.35,180.6,180.18,180.43,4767.0,168.9922,169.2265,168.8329,169.0672,4767.0
2022-04-07 10:10:00,180.32,180.52,180.3,180.3,1754.0,168.9641,169.1515,168.9454,168.9454,1754.0
2022-04-07 10:15:00,180.39,180.73,180.27,180.69,3485.0,169.0297,169.3483,168.9173,169.3108,3485.0
2022-04-07 10:20:00,180.79,181.0,180.61,180.69,4899.0,169.4045,169.6013,169.2358,169.3108,4899.0
2022-04-07 10:25:00,180.63,180.64,180.36,180.49,2014.0,169.2546,169.264,169.0016,169.1234,2014.0
2022-04-07 10:30:00,180.49,180.82,180.49,180.66,1588.0,169.1234,169.4326,169.1234,169.2827,1588.0
2022-04-07 10:35:00,180.76,180.84,180.58,180.74,1790.0,169.3764,169.4514,169.2077,169.3577,1790.0
2022-04-07 10:40:00,180.72,180.85,180.37,180.45,4530.0,169.3389,169.4607,169.011,169.0859,4530.0
2022-04-07 10:45:00,180.4,180.45,180.2,180.2,4094.0,169.0391,169.0859,168.8517,168.8517,4094.0
2022-04-07 10:50:00,180.24,180.26,180.08,180.26,3467.0,168.8892,168.9079,168.7392,168.9079,3467.0
2022-04-07 10:55:00,180.22,180.53,180.21,180.4,4179.0,168.8704,169.1609,168.861,169.0391,4179.0
2022-04-07 11:00:00,180.3,180.51,180.08,180.21,3131.0,168.9454,169.1421,168.7392,168.861,3131.0
2022-04-07 11:05:00,180.29,180.61,180.24,180.57,3431.0,168.936,169.2358,168.8892,169.1984,3431.0
2022-04-07 11:10:00,180.65,180.79,180.61,180.72,820.0,169.2733,169.4045,169.2358,169.3389,820.0
2022-04-07 11:15:00,180.84,181.03,180.81,181.03,1762.0,169.4514,169.6294,169.4233,169.6294,1762.0
2022-04-07 11:20:00,181.11,181.32,181.11,181.29,4532.0,169.7044,169.9011,169.7044,169.873,4532.0
2022-04-07 11:25:00,181.28,181.28,180.85,180.94,2763.0,169.8637,169.8637,169.4607,169.5451,2763.0
2022-04-07 11:30:00,181.09,181.4,180.9,181.4,1754.0,169.6856,169.9761,169.5076,169.9761,1754.0
2022-04-07 11:35:00,181.5,181.6,181.31,181.52,2574.0,170.0698,170.1635,169.8918,170.0885,2574.0
2022-04-07 11:40:00,181.57,181.87,181.49,181.87,2000.0,170.1354,170.4165,170.0604,170.4165,2000.0
2022-04-07 11:45:00,181.94,182.07,181.75,181.95,2880.0,170.4821,170.6039,170.3041,170.4915,2880.0
2022-04-07 11:50:00,182.06,182.39,181.99,182.39,2844.0,170.5945,170.9038,170.5289,170.9038,2844.0
2022-04-07 11:55:00,182.45,182.51,182.24,182.24,2201.0,170.96,171.0162,170.7632,170.7632,2201.0
2022-04-07 12:00:00,182.19,182.21,182.0,182.05,850.0,170.7163,170.7351,170.5383,170.5852,850.0
2022-04-07 12:05:00,182.0,182.0,181.81,181.81,1900.0,170.5383,170.5383,170.3603,170.3603,1900.0
2022-04-07 12:10:00,181.93,181.93,181.53,181.78,1196.0,170.4727,170.4727,170.0979,170.3322,1196.0
2022-04-07 12:15:00,181.46,181.56,181.4,181.43,2370.0,170.0323,170.126,169.9761,170.0042,2370.0
2022-04-07 12:20:00,181.43,181.8,181.43,181.77,5411.0,170.0042,170.3509,170.0042,170.3228,5411.0
2022-04-07 12:25:00,181.8,181.84,181.67,181.68,2225.0,170.3509,170.3884,170.2291,170.2385,2225.0
2022-04-07 12:30:00,181.65,181.77,181.59,181.59,4675.0,170.2104,170.3228,170.1541,170.1541,4675.0
2022-04-07 12:35:00,181.56,181.78,181.49,181.58,10981.0,170.126,170.3322,170.0604,170.1448,10981.0
2022-04-07 12:40:00,181.64,181.91,181.64,181.91,1502.0,170.201,170.454,170.201,170.454,1502.0
2022-04-07 12:45:00,181.88,181.93,181.53,181.53,1592.0,170.4259,170.4727,170.0979,170.0979,1592.0
2022-04-07 12:50:00,181.53,181.53,181.53,181.53,0.0,170.0979,170.0979,170.0979,170.0979,0.0
2022-04-07 12:55:00,181.61,181.64,181.51,181.64,1158.0,170.1729,170.201,170.0792,170.201,1158.0
2022-04-07 13:00:00,181.65,182.01,181.65,182.01,2100.0,170.2104,170.5477,170.2104,170.5477,2100.0
2022-04-07 13:05:00,181.98,181.98,181.96,181.96,500.0,170.5196,170.5196,170.5008,170.5008,500.0
2022-04-07 13:10:00,181.93,182.12,181.85,181.92,3366.0,170.4727,170.6508,170.3978,170.4634,3366.0
2022-04-07 13:15:00,181.92,182.05,181.87,181.96,4306.0,170.4634,170.5852,170.4165,170.5008,4306.0
2022-04-07 13:20:00,182.02,182.16,181.97,182.11,4042.0,170.5571,170.6882,170.5102,170.6414,4042.0
2022-04-07 13:25:00,182.06,182.06,181.95,182.04,2097.0,170.5945,170.5945,170.4915,170.5758,2097.0
2022-04-07 13:30:00,182.0,182.01,181.66,181.7,3221.0,170.5383,170.5477,170.2197,170.2572,3221.0
2022-04-07 13:35:00,181.66,181.69,181.62,181.69,1423.0,170.2197,170.2478,170.1822,170.2478,1423.0
2022-04-07 13:40:00,181.68,181.74,181.61,181.73,2743.0,170.2385,170.2947,170.1729,170.2853,2743.0
2022-04-07 13:45:00,181.65,182.08,181.63,182.08,3603.0,170.2104,170.6133,170.1916,170.6133,3603.0
2022-04-07 13:50:00,182.04,182.04,181.77,181.82,1417.0,170.5758,170.5758,170.3228,170.3696,1417.0
2022-04-07 13:55:00,181.76,182.13,181.71,182.05,1300.0,170.3134,170.6601,170.2666,170.5852,1300.0
2022-04-07 14:00:00,182.01,182.1,181.98,182.03,1626.0,170.5477,170.632,170.5196,170.5664,1626.0
2022-04-07 14:05:00,182.01,182.05,181.95,181.96,1989.0,170.5477,170.5852,170.4915,170.5008,1989.0
2022-04-07 14:10:00,182.03,182.18,182.02,182.16,2977.0,170.5664,170.707,170.5571,170.6882,2977.0
2022-04-07 14:15:00,182.11,182.14,181.9,181.9,2772.0,170.6414,170.6695,170.4446,170.4446,2772.0
2022-04-07 14:20:00,181.88,181.93,181.82,181.82,1709.0,170.4259,170.4727,170.3696,170.3696,1709.0
2022-04-07 14:25:00,181.82,182.02,181.81,181.89,2138.0,170.3696,170.5571,170.3603,170.4352,2138.0
2022-04-07 14:30:00,181.84,181.92,181.78,181.78,1078.0,170.3884,170.4634,170.3322,170.3322,1078.0
2022-04-07 14:35:00,181.77,182.16,181.77,182.16,2403.0,170.3228,170.6882,170.3228,170.6882,2403.0
2022-04-07 14:40:00,182.19,182.32,182.19,182.32,720.0,170.7163,170.8382,170.7163,170.8382,720.0
2022-04-07 14:45:00,182.37,182.44,182.3,182.41,1600.0,170.885,170.9506,170.8194,170.9225,1600.0
2022-04-07 14:50:00,182.36,182.56,182.36,182.54,1907.0,170.8756,171.063,170.8756,171.0443,1907.0
2022-04-07 14:55:00,182.62,182.73,182.52,182.73,5336.0,171.1193,171.2223,171.0256,171.2223,5336.0
2022-04-07 15:00:00,182.61,182.8,182.58,182.68,2630.0,171.1099,171.2879,171.0818,171.1755,2630.0
2022-04-07 15:05:00,182.49,182.68,182.49,182.65,1902.0,170.9975,171.1755,170.9975,171.1474,1902.0
2022-04-07 15:10:00,182.55,182.74,182.55,182.67,5419.0,171.0537,171.2317,171.0537,171.1661,5419.0
2022-04-07 15:15:00,182.63,182.69,182.48,182.5,2884.0,171.1286,171.1849,170.9881,171.0068,2884.0
2022-04-07 15:20:00,182.5,182.5,182.2,182.3,3973.0,171.0068,171.0068,170.7257,170.8194,3973.0
2022-04-07 15:25:00,182.38,182.43,182.29,182.41,2253.0,170.8944,170.9412,170.81,170.9225,2253.0
2022-04-07 15:30:00,182.33,182.54,182.26,182.49,2284.0,170.8475,171.0443,170.7819,170.9975,2284.0
2022-04-07 15:35:00,182.49,182.57,182.36,182.57,6216.0,170.9975,171.0724,170.8756,171.0724,6216.0
2022-04-07 15:40:00,182.62,182.63,182.5,182.6,2821.0,171.1193,171.1286,171.0068,171.1005,2821.0
2022-04-07 15:45:00,182.66,182.8,182.52,182.68,5971.0,171.1567,171.2879,171.0256,171.1755,5971.0
2022-04-07 15:50:00,182.58,182.66,182.2,182.27,11770.0,171.0818,171.1567,170.7257,170.7913,11770.0
2022-04-07 15:55:00,182.24,182.26,182.04,182.16,45164.0,170.7632,170.7819,170.5758,170.6882,45164.0
2022-04-08 09:30:00,183.74,184.29,183.16,183.36,26819.0,172.1687,172.6841,171.6253,171.8127,26819.0
2022-04-08 09:35:00,183.36,183.88,183.36,183.65,2825.0,171.8127,172.2999,171.8127,172.0844,2825.0
2022-04-08 09:40:00,183.6,184.09,183.4,183.5,8921.0,172.0376,172.4967,171.8501,171.9438,8921.0
2022-04-08 09:45:00,183.48,183.48,183.06,183.13,17692.0,171.9251,171.9251,171.5316,171.5971,17692.0
2022-04-08 09:50:00,183.12,183.43,182.91,183.36,59630.0,171.5878,171.8783,171.391,171.8127,59630.0
2022-04-08 09:55:00,183.37,183.83,183.2,183.2,4950.0,171.822,172.2531,171.6627,171.6627,4950.0
2022-04-08 10:00:00,183.23,183.63,183.07,183.14,11328.0,171.6909,172.0657,171.5409,171.6065,11328.0
2022-04-08 10:05:00,183.07,183.52,183.04,183.04,4599.0,171.5409,171.9626,171.5128,171.5128,4599.0
2022-04-08 10:10:00,183.08,183.16,182.52,182.65,5591.0,171.5503,171.6253,171.0256,171.1474,5591.0
2022-04-08 10:15:00,182.65,182.65,182.32,182.45,5833.0,171.1474,171.1474,170.8382,170.96,5833.0
2022-04-08 10:20:00,182.55,182.8,182.16,182.59,6795.0,171.0537,171.2879,170.6882,171.0912,6795.0
2022-04-08 10:25:00,182.49,182.52,182.19,182.25,6847.0,170.9975,171.0256,170.7163,170.7726,6847.0
2022-04-08 10:30:00,182.26,182.98,182.26,182.9,6841.0,170.7819,171.4566,170.7819,171.3816,6841.0
2022-04-08 10:35:00,182.99,183.33,182.72,182.79,5694.0,171.466,171.7846,171.213,171.2786,5694.0
2022-04-08 10:40:00,182.72,183.23,182.68,183.23,3256.0,171.213,171.6909,171.1755,171.6909,3256.0
2022-04-08 10:45:00,183.24,183.48,183.16,183.43,5800.0,171.7002,171.9251,171.6253,171.8783,5800.0
2022-04-08 10:50:00,183.52,184.06,183.48,184.01,2720.0,171.9626,172.4686,171.9251,172.4217,2720.0
2022-04-08 10:55:00,183.94,184.15,183.91,184.08,2102.0,172.3561,172.5529,172.328,172.4873,2102.0
2022-04-08 11:00:00,184.13,184.38,184.09,184.26,4597.0,172.5342,172.7684,172.4967,172.656,4597.0
2022-04-08 11:05:00,184.26,184.27,184.05,184.05,3606.0,172.656,172.6654,172.4592,172.4592,3606.0
2022-04-08 11:10:00,184.05,184.31,184.02,184.31,4604.0,172.4592,172.7028,172.4311,172.7028,4604.0
2022-04-08 11:15:00,184.34,184.46,184.23,184.26,6865.0,172.7309,172.8434,172.6279,172.656,6865.0
2022-04-08 11:20:00,184.27,184.51,184.12,184.36,4760.0,172.6654,172.8902,172.5248,172.7497,4760.0
2022-04-08 11:25:00,184.35,184.56,184.28,184.44,10965.0,172.7403,172.9371,172.6747,172.8247,10965.0
2022-04-08 11:30:00,184.45,184.56,184.38,184.5,35476.0,172.834,172.9371,172.7684,172.8809,35476.0
2022-04-08 11:35:00,184.5,184.9,184.47,184.82,15399.0,172.8809,173.2557,172.8528,173.1807,15399.0
2022-04-08 11:40:00,184.77,184.85,184.52,184.52,4500.0,173.1339,173.2088,172.8996,172.8996,4500.0
2022-04-08 11:45:00,184.54,184.56,184.36,184.36,3066.0,172.9184,172.9371,172.7497,172.7497,3066.0
2022-04-08 11:50:00,184.41,184.69,184.41,184.57,12699.0,172.7965,173.0589,172.7965,172.9465,12699.0
2022-04-08 11:55:00,184.58,184.79,184.57,184.67,3287.0,172.9558,173.1526,172.9465,173.0402,3287.0
2022-04-08 12:00:00,184.54,184.86,184.54,184.81,2972.0,172.9184,173.2182,172.9184,173.1713,2972.0
2022-04-08 12:05:00,184.71,184.83,184.7,184.75,3521.0,173.0776,173.1901,173.0683,173.1151,3521.0
2022-04-08 12:10:00,184.75,184.75,184.54,184.59,1468.0,173.1151,173.1151,172.9184,172.9652,1468.0
2022-04-08 12:15:00,184.56,184.79,184.55,184.74,3552.0,172.9371,173.1526,172.9277,173.1058,3552.0
2022-04-08 12:20:00,184.79,184.94,184.77,184.94,1989.0,173.1526,173.2932,173.1339,173.2932,1989.0
2022-04-08 12:25:00,184.89,184.92,184.75,184.86,5661.0,173.2463,173.2744,173.1151,173.2182,5661.0
2022-04-08 12:30:00,184.77,184.77,184.55,184.59,1930.0,173.1339,173.1339,172.9277,172.9652,1930.0
2022-04-08 12:35:00,184.58,184.59,184.53,184.54,760.0,172.9558,172.9652,172.909,172.9184,760.0
2022-04-08 12:40:00,184.53,184.53,184.28,184.28,2171.0,172.909,172.909,172.6747,172.6747,2171.0
2022-04-08 12:45:00,184.37,184.37,184.23,184.24,2370.0,172.7591,172.7591,172.6279,172.6372,2370.0
2022-04-08 12:50:00,184.22,184.28,184.19,184.27,1300.0,172.6185,172.6747,172.5904,172.6654,1300.0
2022-04-08 12:55:00,184.24,184.37,184.23,184.27,3200.0,172.6372,172.7591,172.6279,172.6654,3200.0
2022-04-08 13:00:00,184.35,184.46,184.32,184.46,1200.0,172.7403,172.8434,172.7122,172.8434,1200.0
2022-04-08 13:05:00,184.47,184.67,184.46,184.67,900.0,172.8528,173.0402,172.8434,173.0402,900.0
2022-04-08 13:10:00,184.67,184.68,184.45,184.45,1000.0,173.0402,173.0495,172.834,172.834,1000.0
2022-04-08 13:15:00,184.42,184.45,184.31,184.31,2216.0,172.8059,172.834,172.7028,172.7028,2216.0
2022-04-08 13:20:00,184.37,184.47,184.37,184.42,3237.0,172.7591,172.8528,172.7591,172.8059,3237.0
2022-04-08 13:25:00,184.43,184.44,184.32,184.44,1628.0,172.8153,172.8247,172.7122,172.8247,1628.0
2022-04-08 13:30:00,184.38,184.44,184.33,184.33,1767.0,172.7684,172.8247,172.7216,172.7216,1767.0
2022-04-08 13:35:00,184.4,184.45,184.28,184.28,3100.0,172.7872,172.834,172.6747,172.6747,3100.0
2022-04-08 13:40:00,184.2,184.2,184.01,184.07,1649.0,172.5998,172.5998,172.4217,172.478,1649.0
2022-04-08 13:45:00,184.02,184.1,183.92,184.07,3843.0,172.4311,172.5061,172.3374,172.478,3843.0
2022-04-08 13:50:00,184.07,184.18,184.01,184.17,3223.0,172.478,172.581,172.4217,172.5717,3223.0
2022-04-08 13:55:00,184.16,184.33,184.16,184.32,3805.0,172.5623,172.7216,172.5623,172.7122,3805.0
2022-04-08 14:00:00,184.32,184.39,184.28,184.36,1771.0,172.7122,172.7778,172.6747,172.7497,1771.0
2022-04-08 14:05:00,184.39,184.39,184.32,184.36,1783.0,172.7778,172.7778,172.7122,172.7497,1783.0
2022-04-08 14:10:00,184.34,184.37,184.27,184.33,800.0,172.7309,172.7591,172.6654,172.7216,800.0
2022-04-08 14:15:00,184.35,184.52,184.35,184.48,4659.0,172.7403,172.8996,172.7403,172.8621,4659.0
2022-04-08 14:20:00,184.46,184.53,184.22,184.33,13705.0,172.8434,172.909,172.6185,172.7216,13705.0
2022-04-08 14:25:00,184.23,184.26,184.01,184.19,2890.0,172.6279,172.656,172.4217,172.5904,2890.0
2022-04-08 14:30:00,184.22,184.38,184.19,184.29,2207.0,172.6185,172.7684,172.5904,172.6841,2207.0
2022-04-08 14:35:00,184.36,184.5,184.29,184.44,1647.0,172.7497,172.8809,172.6841,172.8247,1647.0
2022-04-08 14:40:00,184.47,184.57,184.46,184.55,2466.0,172.8528,172.9465,172.8434,172.9277,2466.0
2022-04-08 14:45:00,184.61,184.62,184.52,184.55,2118.0,172.9839,172.9933,172.8996,172.9277,2118.0
2022-04-08 14:50:00,184.58,184.78,184.58,184.72,5033.0,172.9558,173.1432,172.9558,173.087,5033.0
2022-04-08 14:55:00,184.77,184.83,184.75,184.76,5045.0,173.1339,173.1901,173.1151,173.1245,5045.0
2022-04-08 15:00:00,184.76,184.82,184.72,184.75,3820.0,173.1245,173.1807,173.087,173.1151,3820.0
2022-04-08 15:05:00,184.82,184.88,184.72,184.88,1600.0,173.1807,173.2369,173.087,173.2369,1600.0
2022-04-08 15:10:00,184.88,184.96,184.79,184.91,2683.0,173.2369,173.3119,173.1526,173.2651,2683.0
2022-04-08 15:15:00,184.83,185.05,184.81,184.93,4148.0,173.1901,173.3962,173.1713,173.2838,4148.0
2022-04-08 15:20:00,184.92,185.05,184.91,185.04,6371.0,173.2744,173.3962,173.2651,173.3869,6371.0
2022-04-08 15:25:00,185.01,185.17,184.98,185.11,4260.0,173.3588,173.5087,173.3306,173.4525,4260.0
2022-04-08 15:30:00,185.17,185.22,185.0,185.0,7358.0,173.5087,173.5555,173.3494,173.3494,7358.0
2022-04-08 15:35:00,184.98,185.14,184.97,185.02,5738.0,173.3306,173.4806,173.3213,173.3681,5738.0
2022-04-08 15:40:00,184.99,185.15,184.91,185.14,4769.0,173.34,173.4899,173.2651,173.4806,4769.0
2022-04-08 15:45:00,185.08,185.21,184.92,184.92,12906.0,173.4243,173.5462,173.2744,173.2744,12906.0
2022-04-08 15:50:00,184.88,184.97,184.66,184.78,18363.0,173.2369,173.3213,173.0308,173.1432,18363.0
2022-04-08 15:55:00,184.8,185.03,184.74,184.92,67113.0,173.162,173.3775,173.1058,173.2744,67113.0
2022-04-11 09:30:00,185.92,186.9,185.79,186.73,28126.0,174.2114,175.1297,174.0896,174.9704,28126.0
2022-04-11 09:35:00,186.96,186.97,186.14,186.65,5439.0,175.186,175.1953,174.4176,174.8955,5439.0
2022-04-11 09:40:00,186.46,186.56,185.96,185.96,4137.0,174.7174,174.8111,174.2489,174.2489,4137.0
2022-04-11 09:45:00,186.18,186.18,185.59,185.92,13810.0,174.4551,174.4551,173.9022,174.2114,13810.0
2022-04-11 09:50:00,186.13,186.65,186.07,186.65,4049.0,174.4082,174.8955,174.352,174.8955,4049.0
2022-04-11 09:55:00,186.62,186.89,186.44,186.71,5657.0,174.8674,175.1204,174.6987,174.9517,5657.0
2022-04-11 10:00:00,186.7,186.83,186.01,186.29,6441.0,174.9423,175.0641,174.2958,174.5581,6441.0
2022-04-11 10:05:00,186.43,186.72,186.23,186.25,6219.0,174.6893,174.9611,174.5019,174.5207,6219.0
2022-04-11 10:10:00,186.19,186.97,186.19,186.95,11217.0,174.4644,175.1953,174.4644,175.1766,11217.0
2022-04-11 10:15:00,186.9,187.59,186.9,187.44,7459.0,175.1297,175.7763,175.1297,175.6357,7459.0
2022-04-11 10:20:00,187.21,187.29,186.98,187.08,1979.0,175.4202,175.4952,175.2047,175.2984,1979.0
2022-04-11 10:25:00,186.98,187.19,186.84,187.11,4166.0,175.2047,175.4015,175.0735,175.3265,4166.0
2022-04-11 10:30:00,186.94,187.03,186.42,186.43,7244.0,175.1672,175.2515,174.68,174.6893,7244.0
2022-04-11 10:35:00,186.49,187.12,186.47,186.93,2981.0,174.7455,175.3359,174.7268,175.1578,2981.0
2022-04-11 10:40:00,187.07,187.22,187.04,187.16,2001.0,175.289,175.4296,175.2609,175.3734,2001.0
2022-04-11 10:45:00,187.17,187.19,186.95,187.15,2560.0,175.3827,175.4015,175.1766,175.364,2560.0
2022-04-11 10:50:00,187.33,187.38,187.17,187.34,4292.0,175.5326,175.5795,175.3827,175.542,4292.0
2022-04-11 10:55:00,187.26,187.43,187.19,187.4,2440.0,175.4671,175.6264,175.4015,175.5982,2440.0
2022-04-11 11:00:00,187.33,187.4,186.92,187.09,5843.0,175.5326,175.5982,175.1485,175.3078,5843.0
2022-04-11 11:05:00,187.09,187.09,186.79,186.81,2320.0,175.3078,175.3078,175.0267,175.0454,2320.0
2022-04-11 11:10:00,186.92,186.92,186.71,186.91,1503.0,175.1485,175.1485,174.9517,175.1391,1503.0
2022-04-11 11:15:00,186.99,186.99,186.74,186.78,3766.0,175.2141,175.2141,174.9798,175.0173,3766.0
2022-04-11 11:20:00,186.74,186.74,186.37,186.53,2748.0,174.9798,174.9798,174.6331,174.783,2748.0
2022-04-11 11:25:00,186.39,186.79,186.39,186.79,4176.0,174.6518,175.0267,174.6518,175.0267,4176.0
2022-04-11 11:30:00,186.56,186.74,186.56,186.67,3669.0,174.8111,174.9798,174.8111,174.9142,3669.0
2022-04-11 11:35:00,186.75,186.81,186.52,186.55,3863.0,174.9892,175.0454,174.7737,174.8018,3863.0
2022-04-11 11:40:00,186.56,186.62,186.49,186.6,2838.0,174.8111,174.8674,174.7455,174.8486,2838.0
2022-04-11 11:45:00,186.63,186.68,186.44,186.48,3247.0,174.8767,174.9236,174.6987,174.7362,3247.0
2022-04-11 11:50:00,186.55,186.55,186.1,186.13,3901.0,174.8018,174.8018,174.3801,174.4082,3901.0
2022-04-11 11:55:00,186.09,186.38,186.07,186.31,6000.0,174.3707,174.6425,174.352,174.5769,6000.0
2022-04-11 12:00:00,186.35,186.45,186.27,186.35,5341.0,174.6144,174.7081,174.5394,174.6144,5341.0
2022-04-11 12:05:00,186.43,186.55,186.29,186.51,2137.0,174.6893,174.8018,174.5581,174.7643,2137.0
2022-04-11 12:10:00,186.45,186.53,186.38,186.48,5090.0,174.7081,174.783,174.6425,174.7362,5090.0
2022-04-11 12:15:00,186.5,186.71,186.49,186.71,4296.0,174.7549,174.9517,174.7455,174.9517,4296.0
2022-04-11 12:20:00,186.79,186.92,186.65,186.66,2700.0,175.0267,175.1485,174.8955,174.9048,2700.0
2022-04-11 12:25:00,186.58,186.72,186.41,186.72,2159.0,174.8299,174.9611,174.6706,174.9611,2159.0
2022-04-11 12:30:00,186.64,186.65,186.53,186.53,800.0,174.8861,174.8955,174.783,174.783,800.0
2022-04-11 12:35:00,186.59,186.62,186.44,186.45,1662.0,174.8393,174.8674,174.6987,174.7081,1662.0
2022-04-11 12:40:00,186.44,186.51,186.18,186.24,5759.0,174.6987,174.7643,174.4551,174.5113,5759.0
2022-04-11 12:45:00,186.24,186.38,186.23,186.33,4474.0,174.5113,174.6425,174.5019,174.5956,4474.0
2022-04-11 12:50:00,186.3,186.37,186.06,186.06,2138.0,174.5675,174.6331,174.3426,174.3426,2138.0
2022-04-11 12:55:00,186.06,186.19,185.95,186.12,6149.0,174.3426,174.4644,174.2396,174.3989,6149.0
2022-04-11 13:00:00,186.11,186.21,185.99,186.15,4821.0,174.3895,174.4832,174.277,174.427,4821.0
2022-04-11 13:05:00,186.15,186.4,186.12,186.31,4210.0,174.427,174.6612,174.3989,174.5769,4210.0
2022-04-11 13:10:00,186.38,186.56,186.37,186.46,7249.0,174.6425,174.8111,174.6331,174.7174,7249.0
2022-04-11 13:15:00,186.45,186.45,186.1,186.19,4806.0,174.7081,174.7081,174.3801,174.4644,4806.0
2022-04-11 13:20:00,186.17,186.41,186.11,186.15,9007.0,174.4457,174.6706,174.3895,174.427,9007.0
2022-04-11 13:25:00,186.19,186.27,186.04,186.06,27402.0,174.4644,174.5394,174.3239,174.3426,27402.0
2022-04-11 13:30:00,186.05,186.32,185.92,186.15,10564.0,174.3333,174.5863,174.2114,174.427,10564.0
2022-04-11 13:35:00,186.07,186.26,185.95,186.22,18156.0,174.352,174.53,174.2396,174.4926,18156.0
2022-04-11 13:40:00,186.25,186.38,186.22,186.28,3535.0,174.5207,174.6425,174.4926,174.5488,3535.0
2022-04-11 13:45:00,186.3,186.48,186.27,186.47,3722.0,174.5675,174.7362,174.5394,174.7268,3722.0
2022-04-11 13:50:00,186.39,186.5,186.37,186.43,7145.0,174.6518,174.7549,174.6331,174.6893,7145.0
2022-04-11 13:55:00,186.44,186.66,186.27,186.29,31819.0,174.6987,174.9048,174.5394,174.5581,31819.0
2022-04-11 14:00:00,186.19,186.33,185.85,186.06,58549.0,174.4644,174.5956,174.1459,174.3426,58549.0
2022-04-11 14:05:00,185.96,186.34,185.8,186.1,47271.0,174.2489,174.605,174.099,174.3801,47271.0
2022-04-11 14:10:00,186.01,186.1,185.54,185.69,27053.0,174.2958,174.3801,173.8554,173.9959,27053.0
2022-04-11 14:15:00,185.64,185.79,185.53,185.71,3785.0,173.9491,174.0896,173.846,174.0147,3785.0
2022-04-11 14:20:00,185.79,185.87,185.72,185.72,2511.0,174.0896,174.1646,174.024,174.024,2511.0
2022-04-11 14:25:00,185.78,185.87,185.7,185.85,2312.0,174.0803,174.1646,174.0053,174.1459,2312.0
2022-04-11 14:30:00,185.85,185.96,185.77,185.96,2020.0,174.1459,174.2489,174.0709,174.2489,2020.0
2022-04-11 14:35:00,185.93,186.02,185.85,185.98,1695.0,174.2208,174.3051,174.1459,174.2677,1695.0
2022-04-11 14:40:00,186.06,186.1,185.92,185.95,2712.0,174.3426,174.3801,174.2114,174.2396,2712.0
2022-04-11 14:45:00,185.95,185.96,185.81,185.85,2942.0,174.2396,174.2489,174.1084,174.1459,2942.0
2022-04-11 14:50:00,185.88,186.13,185.85,186.01,1885.0,174.174,174.4082,174.1459,174.2958,1885.0
2022-04-11 14:55:00,186.07,186.11,186.01,186.08,2133.0,174.352,174.3895,174.2958,174.3614,2133.0
2022-04-11 15:00:00,186.03,186.21,185.98,186.05,3802.0,174.3145,174.4832,174.2677,174.3333,3802.0
2022-04-11 15:05:00,186.03,186.08,185.92,186.07,2815.0,174.3145,174.3614,174.2114,174.352,2815.0
2022-04-11 15:10:00,186.17,186.17,185.97,186.06,4291.0,174.4457,174.4457,174.2583,174.3426,4291.0
2022-04-11 15:15:00,186.08,186.08,185.83,185.88,6739.0,174.3614,174.3614,174.1271,174.174,6739.0
2022-04-11 15:20:00,185.86,185.87,185.81,185.87,3556.0,174.1552,174.1646,174.1084,174.1646,3556.0
2022-04-11 15:25:00,185.8,185.87,185.69,185.75,8225.0,174.099,174.1646,173.9959,174.0522,8225.0
2022-04-11 15:30:00,185.73,185.78,185.46,185.69,24036.0,174.0334,174.0803,173.7804,173.9959,24036.0
2022-04-11 15:35:00,185.69,185.78,185.64,185.75,14240.0,173.9959,174.0803,173.9491,174.0522,14240.0
2022-04-11 15:40:00,185.75,185.85,185.67,185.75,10239.0,174.0522,174.1459,173.9772,174.0522,10239.0
2022-04-11 15:45:00,185.75,185.78,185.59,185.66,16559.0,174.0522,174.0803,173.9022,173.9678,16559.0
2022-04-11 15:50:00,185.64,185.84,185.36,185.46,24177.0,173.9491,174.1365,173.6867,173.7804,24177.0
2022-04-11 15:55:00,185.41,185.74,185.28,185.67,81550.0,173.7336,174.0428,173.6118,173.9772,81550.0
2022-04-12 09:30:00,184.55,185.4,184.55,185.22,28421.0,172.9277,173.7242,172.9277,173.5555,28421.0
2022-04-12 09:35:00,185.19,186.38,185.19,186.03,4474.0,173.5274,174.6425,173.5274,174.3145,4474.0
2022-04-12 09:40:00,186.34,186.52,186.16,186.19,9673.0,174.605,174.7737,174.4363,174.4644,9673.0
2022-04-12 09:45:00,186.21,186.38,185.59,186.14,103796.0,174.4832,174.6425,173.9022,174.4176,103796.0
2022-04-12 09:50:00,186.03,186.27,185.84,186.15,1135.0,174.3145,174.5394,174.1365,174.427,1135.0
2022-04-12 09:55:00,186.04,186.12,185.89,186.12,13562.0,174.3239,174.3989,174.1833,174.3989,13562.0
2022-04-12 10:00:00,186.03,186.04,185.69,185.87,3312.0,174.3145,174.3239,173.9959,174.1646,3312.0
2022-04-12 10:05:00,185.52,185.81,185.51,185.74,1200.0,173.8366,174.1084,173.8273,174.0428,1200.0
2022-04-12 10:10:00,185.64,186.09,185.54,186.09,2000.0,173.9491,174.3707,173.8554,174.3707,2000.0
2022-04-12 10:15:00,185.96,186.54,185.92,186.5,3971.0,174.2489,174.7924,174.2114,174.7549,3971.0
2022-04-12 10:20:00,186.49,186.74,186.49,186.53,2610.0,174.7455,174.9798,174.7455,174.783,2610.0
2022-04-12 10:25:00,186.53,186.56,186.02,186.21,4560.0,174.783,174.8111,174.3051,174.4832,4560.0
2022-04-12 10:30:00,186.2,186.22,185.98,186.14,2620.0,174.4738,174.4926,174.2677,174.4176,2620.0
2022-04-12 10:35:00,186.02,186.5,185.95,186.47,3206.0,174.3051,174.7549,174.2396,174.7268,3206.0
2022-04-12 10:40:00,186.55,186.55,186.37,186.54,1566.0,174.8018,174.8018,174.6331,174.7924,1566.0
2022-04-12 10:45:00,186.56,186.8,186.32,186.78,3113.0,174.8111,175.036,174.5863,175.0173,3113.0
2022-04-12 10:50:00,186.92,187.02,186.75,186.86,3327.0,175.1485,175.2422,174.9892,175.0922,3327.0
2022-04-12 10:55:00,186.67,186.82,186.67,186.72,1829.0,174.9142,175.0548,174.9142,174.9611,1829.0
2022-04-12 11:00:00,186.67,186.67,186.27,186.53,3821.0,174.9142,174.9142,174.5394,174.783,3821.0
2022-04-12 11:05:00,186.54,186.88,186.5,186.71,8332.0,174.7924,175.111,174.7549,174.9517,8332.0
2022-04-12 11:10:00,186.55,186.67,186.35,186.42,2576.0,174.8018,174.9142,174.6144,174.68,2576.0
2022-04-12 11:15:00,186.45,186.51,186.26,186.47,2165.0,174.7081,174.7643,174.53,174.7268,2165.0
2022-04-12 11:20:00,186.51,186.69,186.46,186.53,4715.0,174.7643,174.933,174.7174,174.783,4715.0
2022-04-12 11:25:00,186.57,186.67,186.35,186.51,2833.0,174.8205,174.9142,174.6144,174.7643,2833.0
2022-04-12 11:30:00,186.47,186.68,186.33,186.66,3472.0,174.7268,174.9236,174.5956,174.9048,3472.0
2022-04-12 11:35:00,186.68,186.71,186.53,186.63,4077.0,174.9236,174.9517,174.783,174.8767,4077.0
2022-04-12 11:40:00,186.62,186.66,186.47,186.48,2806.0,174.8674,174.9048,174.7268,174.7362,2806.0
2022-04-12 11:45:00,186.41,186.58,186.38,186.44,2521.0,174.6706,174.8299,174.6425,174.6987,2521.0
2022-04-12 11:50:00,186.47,186.48,186.29,186.35,2771.0,174.7268,174.7362,174.5581,174.6144,2771.0
2022-04-12 11:55:00,186.47,186.6,186.39,186.48,2547.0,174.7268,174.8486,174.6518,174.7362,2547.0
2022-04-12 12:00:00,186.48,186.57,186.44,186.57,1500.0,174.7362,174.8205,174.6987,174.8205,1500.0
2022-04-12 12:05:00,186.57,186.68,186.57,186.66,2751.0,174.8205,174.9236,174.8205,174.9048,2751.0
2022-04-12 12:10:00,186.64,186.64,186.33,186.33,7432.0,174.8861,174.8861,174.5956,174.5956,7432.0
2022-04-12 12:15:00,186.39,186.5,186.17,186.2,3764.0,174.6518,174.7549,174.4457,174.4738,3764.0
2022-04-12 12:20:00,186.15,186.39,186.13,186.3,6158.0,174.427,174.6518,174.4082,174.5675,6158.0
2022-04-12 12:25:00,186.3,186.44,186.19,186.26,8648.0,174.5675,174.6987,174.4644,174.53,8648.0
2022-04-12 12:30:00,186.18,186.19,185.97,185.97,2330.0,174.4551,174.4644,174.2583,174.2583,2330.0
2022-04-12 12:35:00,186.05,186.05,185.9,185.95,4211.0,174.3333,174.3333,174.1927,174.2396,4211.0
2022-04-12 12:40:00,185.94,185.95,185.61,185.68,2143.0,174.2302,174.2396,173.921,173.9866,2143.0
2022-04-12 12:45:00,185.64,185.86,185.62,185.84,5445.0,173.9491,174.1552,173.9303,174.1365,5445.0
2022-04-12 12:50:00,185.8,185.86,185.67,185.86,3600.0,174.099,174.1552,173.9772,174.1552,3600.0
2022-04-12 12:55:00,185.84,186.0,185.81,185.98,3100.0,174.1365,174.2864,174.1084,174.2677,3100.0
2022-04-12 13:00:00,185.98,186.02,185.68,185.77,2264.0,174.2677,174.3051,173.9866,174.0709,2264.0
2022-04-12 13:05:00,185.84,186.1,185.77,185.99,3559.0,174.1365,174.3801,174.0709,174.277,3559.0
2022-04-12 13:10:00,186.0,186.04,185.94,186.02,3739.0,174.2864,174.3239,174.2302,174.3051,3739.0
2022-04-12 13:15:00,186.07,186.13,186.0,186.0,2387.0,174.352,174.4082,174.2864,174.2864,2387.0
2022-04-12 13:20:00,186.14,186.27,185.92,186.2,8401.0,174.4176,174.5394,174.2114,174.4738,8401.0
2022-04-12 13:25:00,186.33,186.33,186.03,186.03,4143.0,174.5956,174.5956,174.3145,174.3145,4143.0
2022-04-12 13:30:00,186.06,186.13,185.94,185.94,1722.0,174.3426,174.4082,174.2302,174.2302,1722.0
2022-04-12 13:35:00,185.89,185.97,185.75,185.82,3503.0,174.1833,174.2583,174.0522,174.1177,3503.0
2022-04-12 13:40:00,185.88,185.88,185.66,185.66,2902.0,174.174,174.174,173.9678,173.9678,2902.0
2022-04-12 13:45:00,185.67,185.67,185.51,185.51,1844.0,173.9772,173.9772,173.8273,173.8273,1844.0
2022-04-12 13:50:00,185.53,185.57,185.41,185.43,3528.0,173.846,173.8835,173.7336,173.7523,3528.0
2022-04-12 13:55:00,185.45,185.59,185.39,185.54,3240.0,173.771,173.9022,173.7148,173.8554,3240.0
2022-04-12 14:00:00,185.48,185.59,185.39,185.59,3343.0,173.7992,173.9022,173.7148,173.9022,3343.0
2022-04-12 14:05:00,185.64,185.93,185.64,185.83,14383.0,173.9491,174.2208,173.9491,174.1271,14383.0
2022-04-12 14:10:00,185.84,185.84,185.61,185.61,2231.0,174.1365,174.1365,173.921,173.921,2231.0
2022-04-12 14:15:00,185.55,185.58,185.37,185.52,2893.0,173.8647,173.8929,173.6961,173.8366,2893.0
2022-04-12 14:20:00,185.57,185.72,185.57,185.65,2501.0,173.8835,174.024,173.8835,173.9584,2501.0
2022-04-12 14:25:00,185.62,185.67,185.52,185.64,7285.0,173.9303,173.9772,173.8366,173.9491,7285.0
2022-04-12 14:30:00,185.65,185.76,185.4,185.58,4130.0,173.9584,174.0615,173.7242,173.8929,4130.0
2022-04-12 14:35:00,185.54,185.64,185.38,185.39,2883.0,173.8554,173.9491,173.7055,173.7148,2883.0
2022-04-12 14:40:00,185.31,185.44,185.19,185.19,1901.0,173.6399,173.7617,173.5274,173.5274,1901.0
2022-04-12 14:45:00,185.28,185.3,185.15,185.16,8596.0,173.6118,173.6305,173.4899,173.4993,8596.0
2022-04-12 14:50:00,185.2,185.24,185.06,185.12,7415.0,173.5368,173.5743,173.4056,173.4618,7415.0
2022-04-12 14:55:00,185.18,185.25,185.12,185.12,7351.0,173.518,173.5836,173.4618,173.4618,7351.0
2022-04-12 15:00:00,185.11,185.19,184.93,184.97,9780.0,173.4525,173.5274,173.2838,173.3213,9780.0
2022-04-12 15:05:00,184.88,184.99,184.58,184.61,3853.0,173.2369,173.34,172.9558,172.9839,3853.0
2022-04-12 15:10:00,184.61,184.63,184.41,184.51,3656.0,172.9839,173.0027,172.7965,172.8902,3656.0
2022-04-12 15:15:00,184.45,184.73,184.44,184.73,7619.0,172.834,173.0964,172.8247,173.0964,7619.0
2022-04-12 15:20:00,184.73,184.97,184.73,184.88,4620.0,173.0964,173.3213,173.0964,173.2369,4620.0
2022-04-12 15:25:00,184.79,184.88,184.67,184.69,8110.0,173.1526,173.2369,173.0402,173.0589,8110.0
2022-04-12 15:30:00,184.63,184.81,184.55,184.74,12640.0,173.0027,173.1713,172.9277,173.1058,12640.0
2022-04-12 15:35:00,184.74,184.9,184.66,184.77,6647.0,173.1058,173.2557,173.0308,173.1339,6647.0
2022-04-12 15:40:00,184.71,184.99,184.71,184.9,10956.0,173.0776,173.34,173.0776,173.2557,10956.0
2022-04-12 15:45:00,184.83,185.08,184.8,184.88,10521.0,173.1901,173.4243,173.162,173.2369,10521.0
2022-04-12 15:50:00,184.91,184.95,184.7,184.95,38566.0,173.2651,173.3025,173.0683,173.3025,38566.0
2022-04-12 15:55:00,184.94,185.17,184.87,184.95,82926.0,173.2932,173.5087,173.2276,173.3025,82926.0
2022-04-13 09:30:00,184.82,185.85,184.58,185.84,17230.0,173.1807,174.1459,172.9558,174.1365,17230.0
2022-04-13 09:35:00,185.91,185.91,184.41,184.64,26147.0,174.2021,174.2021,172.7965,173.0121,26147.0
2022-04-13 09:40:00,184.74,185.15,184.72,184.83,3456.0,173.1058,173.4899,173.087,173.1901,3456.0
2022-04-13 09:45:00,184.88,184.88,184.47,184.63,1135.0,173.2369,173.2369,172.8528,173.0027,1135.0
2022-04-13 09:50:00,184.5,184.69,184.25,184.32,2515.0,172.8809,173.0589,172.6466,172.7122,2515.0
2022-04-13 09:55:00,184.3,184.53,183.8,183.91,4690.0,172.6935,172.909,172.225,172.328,4690.0
2022-04-13 10:00:00,184.05,184.08,183.69,183.7,2000.0,172.4592,172.4873,172.1219,172.1313,2000.0
2022-04-13 10:05:00,183.61,183.78,183.34,183.5,3181.0,172.0469,172.2062,171.7939,171.9438,3181.0
2022-04-13 10:10:00,183.38,183.55,183.24,183.31,1960.0,171.8314,171.9907,171.7002,171.7658,1960.0
2022-04-13 10:15:00,183.23,183.23,182.68,182.7,16707.0,171.6909,171.6909,171.1755,171.1942,16707.0
2022-04-13 10:20:00,182.78,182.84,182.38,182.5,11353.0,171.2692,171.3254,170.8944,171.0068,11353.0
2022-04-13 10:25:00,182.67,182.81,182.49,182.49,4257.0,171.1661,171.2973,170.9975,170.9975,4257.0
2022-04-13 10:30:00,182.46,182.46,181.71,182.12,5720.0,170.9693,170.9693,170.2666,170.6508,5720.0
2022-04-13 10:35:00,182.34,182.34,182.02,182.25,3374.0,170.8569,170.8569,170.5571,170.7726,3374.0
2022-04-13 10:40:00,182.15,182.15,181.79,182.09,4807.0,170.6789,170.6789,170.3415,170.6226,4807.0
2022-04-13 10:45:00,182.15,182.28,181.95,181.96,11384.0,170.6789,170.8007,170.4915,170.5008,11384.0
2022-04-13 10:50:00,182.0,182.12,181.89,181.94,6712.0,170.5383,170.6508,170.4352,170.4821,6712.0
2022-04-13 10:55:00,182.0,182.36,181.93,182.31,8893.0,170.5383,170.8756,170.4727,170.8288,8893.0
2022-04-13 11:00:00,182.26,182.29,182.11,182.28,5868.0,170.7819,170.81,170.6414,170.8007,5868.0
2022-04-13 11:05:00,182.33,182.4,182.19,182.23,4741.0,170.8475,170.9131,170.7163,170.7538,4741.0
2022-04-13 11:10:00,182.21,182.32,182.11,182.11,3200.0,170.7351,170.8382,170.6414,170.6414,3200.0
2022-04-13 11:15:00,182.08,182.28,182.02,182.19,1923.0,170.6133,170.8007,170.5571,170.7163,1923.0
2022-04-13 11:20:00,182.14,182.29,182.11,182.24,3197.0,170.6695,170.81,170.6414,170.7632,3197.0
2022-04-13 11:25:00,182.25,182.54,182.22,182.39,4581.0,170.7726,171.0443,170.7445,170.9038,4581.0
2022-04-13 11:30:00,182.45,182.56,182.28,182.5,6388.0,170.96,171.063,170.8007,171.0068,6388.0
2022-04-13 11:35:00,182.64,182.66,182.31,182.32,3840.0,171.138,171.1567,170.8288,170.8382,3840.0
2022-04-13 11:40:00,182.34,182.52,182.31,182.41,3648.0,170.8569,171.0256,170.8288,170.9225,3648.0
2022-04-13 11:45:00,182.52,182.56,182.4,182.4,2629.0,171.0256,171.063,170.9131,170.9131,2629.0
2022-04-13 11:50:00,182.43,182.45,182.27,182.27,3205.0,170.9412,170.96,170.7913,170.7913,3205.0
2022-04-13 11:55:00,182.27,182.3,181.99,182.02,4706.0,170.7913,170.8194,170.5289,170.5571,4706.0
2022-04-13 12:00:00,182.07,182.3,182.0,182.16,3919.0,170.6039,170.8194,170.5383,170.6882,3919.0
2022-04-13 12:05:00,182.17,182.5,182.17,182.45,10773.0,170.6976,171.0068,170.6976,170.96,10773.0
2022-04-13 12:10:00,182.41,182.48,182.28,182.36,5641.0,170.9225,170.9881,170.8007,170.8756,5641.0
2022-04-13 12:15:00,182.36,182.53,182.36,182.43,2320.0,170.8756,171.0349,170.8756,170.9412,2320.0
2022-04-13 12:20:00,182.45,182.55,182.45,182.52,1902.0,170.96,171.0537,170.96,171.0256,1902.0
2022-04-13 12:25:00,182.52,182.6,182.45,182.46,2371.0,171.0256,171.1005,170.96,170.9693,2371.0
2022-04-13 12:30:00,182.47,182.6,182.37,182.53,7654.0,170.9787,171.1005,170.885,171.0349,7654.0
2022-04-13 12:35:00,182.51,182.58,182.36,182.37,2010.0,171.0162,171.0818,170.8756,170.885,2010.0
2022-04-13 12:40:00,182.39,182.5,182.39,182.41,2377.0,170.9038,171.0068,170.9038,170.9225,2377.0
2022-04-13 12:45:00,182.46,182.55,182.46,182.55,1090.0,170.9693,171.0537,170.9693,171.0537,1090.0
2022-04-13 12:50:00,182.55,182.61,182.49,182.55,1498.0,171.0537,171.1099,170.9975,171.0537,1498.0
2022-04-13 12:55:00,182.51,182.51,182.39,182.39,2566.0,171.0162,171.0162,170.9038,170.9038,2566.0
2022-04-13 13:00:00,182.37,182.56,182.37,182.56,1833.0,170.885,171.063,170.885,171.063,1833.0
2022-04-13 13:05:00,182.53,182.61,182.53,182.56,834.0,171.0349,171.1099,171.0349,171.063,834.0
2022-04-13 13:10:00,182.62,182.78,182.62,182.69,5876.0,171.1193,171.2692,171.1193,171.1849,5876.0
2022-04-13 13:15:00,182.66,182.79,182.53,182.75,3632.0,171.1567,171.2786,171.0349,171.2411,3632.0
2022-04-13 13:20:00,182.78,182.97,182.78,182.92,3314.0,171.2692,171.4472,171.2692,171.4004,3314.0
2022-04-13 13:25:00,182.9,182.96,182.7,182.7,3847.0,171.3816,171.4379,171.1942,171.1942,3847.0
2022-04-13 13:30:00,182.7,182.76,182.46,182.47,1965.0,171.1942,171.2505,170.9693,170.9787,1965.0
2022-04-13 13:35:00,182.51,182.55,182.38,182.55,2601.0,171.0162,171.0537,170.8944,171.0537,2601.0
2022-04-13 13:40:00,182.55,182.8,182.55,182.77,1514.0,171.0537,171.2879,171.0537,171.2598,1514.0
2022-04-13 13:45:00,182.84,183.0,182.77,183.0,2665.0,171.3254,171.4753,171.2598,171.4753,2665.0
2022-04-13 13:50:00,183.0,183.01,182.84,182.84,3113.0,171.4753,171.4847,171.3254,171.3254,3113.0
2022-04-13 13:55:00,182.87,182.99,182.86,182.99,2637.0,171.3535,171.466,171.3442,171.466,2637.0
2022-04-13 14:00:00,182.89,183.05,182.89,182.98,2980.0,171.3723,171.5222,171.3723,171.4566,2980.0
2022-04-13 14:05:00,183.0,183.07,182.99,182.99,1127.0,171.4753,171.5409,171.466,171.466,1127.0
2022-04-13 14:10:00,182.95,182.95,182.79,182.89,1248.0,171.4285,171.4285,171.2786,171.3723,1248.0
2022-04-13 14:15:00,182.92,182.94,182.87,182.93,1726.0,171.4004,171.4191,171.3535,171.4097,1726.0
2022-04-13 14:20:00,182.88,182.88,182.69,182.78,2665.0,171.3629,171.3629,171.1849,171.2692,2665.0
2022-04-13 14:25:00,182.72,182.81,182.66,182.72,4745.0,171.213,171.2973,171.1567,171.213,4745.0
2022-04-13 14:30:00,182.82,182.87,182.72,182.81,2115.0,171.3067,171.3535,171.213,171.2973,2115.0
2022-04-13 14:35:00,182.86,182.96,182.77,182.83,3964.0,171.3442,171.4379,171.2598,171.316,3964.0
2022-04-13 14:40:00,182.83,182.96,182.79,182.96,4661.0,171.316,171.4379,171.2786,171.4379,4661.0
2022-04-13 14:45:00,182.9,182.97,182.89,182.94,1116.0,171.3816,171.4472,171.3723,171.4191,1116.0
2022-04-13 14:50:00,183.01,183.12,182.98,183.0,1815.0,171.4847,171.5878,171.4566,171.4753,1815.0
2022-04-13 14:55:00,182.99,183.09,182.95,182.95,1415.0,171.466,171.5597,171.4285,171.4285,1415.0
2022-04-13 15:00:00,182.95,183.08,182.93,183.08,4103.0,171.4285,171.5503,171.4097,171.5503,4103.0
2022-04-13 15:05:00,183.08,183.11,182.99,183.08,4665.0,171.5503,171.5784,171.466,171.5503,4665.0
2022-04-13 15:10:00,183.02,183.16,183.02,183.13,2596.0,171.4941,171.6253,171.4941,171.5971,2596.0
2022-04-13 15:15:00,183.09,183.35,183.09,183.32,1933.0,171.5597,171.8033,171.5597,171.7752,1933.0
2022-04-13 15:20:00,183.31,183.36,183.23,183.27,2540.0,171.7658,171.8127,171.6909,171.7283,2540.0
2022-04-13 15:25:00,183.32,183.45,183.25,183.32,3383.0,171.7752,171.897,171.7096,171.7752,3383.0
2022-04-13 15:30:00,183.31,183.53,183.23,183.53,4508.0,171.7658,171.972,171.6909,171.972,4508.0
2022-04-13 15:35:00,183.54,183.68,183.38,183.58,5304.0,171.9813,172.1125,171.8314,172.0188,5304.0
2022-04-13 15:40:00,183.61,183.82,183.58,183.8,6053.0,172.0469,172.2437,172.0188,172.225,6053.0
2022-04-13 15:45:00,183.85,183.95,183.76,183.94,7908.0,172.2718,172.3655,172.1875,172.3561,7908.0
2022-04-13 15:50:00,183.96,183.96,183.61,183.67,12375.0,172.3749,172.3749,172.0469,172.1031,12375.0
2022-04-13 15:55:00,183.67,183.84,183.53,183.75,44194.0,172.1031,172.2624,171.972,172.1781,44194.0
2022-04-14 09:30:00,183.79,184.54,183.48,184.1,51461.0,172.2156,172.9184,171.9251,172.5061,51461.0
2022-04-14 09:35:00,183.86,184.82,183.86,184.54,3816.0,172.2812,173.1807,172.2812,172.9184,3816.0
2022-04-14 09:40:00,184.47,184.84,184.06,184.71,4740.0,172.8528,173.1995,172.4686,173.0776,4740.0
2022-04-14 09:45:00,184.64,184.65,184.25,184.35,1825.0,173.0121,173.0214,172.6466,172.7403,1825.0
2022-04-14 09:50:00,184.36,184.38,183.97,184.11,4259.0,172.7497,172.7684,172.3842,172.5154,4259.0
2022-04-14 09:55:00,184.35,184.38,184.13,184.13,1151.0,172.7403,172.7684,172.5342,172.5342,1151.0
2022-04-14 10:00:00,184.31,184.7,184.3,184.59,1609.0,172.7028,173.0683,172.6935,172.9652,1609.0
2022-04-14 10:05:00,184.61,184.61,183.94,183.95,4289.0,172.9839,172.9839,172.3561,172.3655,4289.0
2022-04-14 10:10:00,183.94,184.09,183.45,183.45,4985.0,172.3561,172.4967,171.897,171.897,4985.0
2022-04-14 10:15:00,183.52,183.75,183.49,183.7,2768.0,171.9626,172.1781,171.9345,172.1313,2768.0
2022-04-14 10:20:00,183.89,184.28,183.69,184.19,4057.0,172.3093,172.6747,172.1219,172.5904,4057.0
2022-04-14 10:25:00,184.2,184.2,183.93,183.94,5028.0,172.5998,172.5998,172.3468,172.3561,5028.0
2022-04-14 10:30:00,184.02,184.23,184.02,184.23,1241.0,172.4311,172.6279,172.4311,172.6279,1241.0
2022-04-14 10:35:00,184.29,184.45,184.21,184.36,2291.0,172.6841,172.834,172.6091,172.7497,2291.0
2022-04-14 10:40:00,184.25,184.67,184.25,184.64,4206.0,172.6466,173.0402,172.6466,173.0121,4206.0
2022-04-14 10:45:00,184.58,185.01,184.58,185.0,8771.0,172.9558,173.3588,172.9558,173.3494,8771.0
2022-04-14 10:50:00,184.94,184.94,184.47,184.52,2103.0,173.2932,173.2932,172.8528,172.8996,2103.0
2022-04-14 10:55:00,184.54,184.59,184.52,184.54,2666.0,172.9184,172.9652,172.8996,172.9184,2666.0
2022-04-14 11:00:00,184.53,184.56,184.44,184.54,1520.0,172.909,172.9371,172.8247,172.9184,1520.0
2022-04-14 11:05:00,184.58,184.63,184.46,184.63,1108.0,172.9558,173.0027,172.8434,173.0027,1108.0
2022-04-14 11:10:00,184.75,184.83,184.74,184.79,908.0,173.1151,173.1901,173.1058,173.1526,908.0
2022-04-14 11:15:00,184.74,184.8,184.56,184.56,2543.0,173.1058,173.162,172.9371,172.9371,2543.0
2022-04-14 11:20:00,184.5,184.67,184.47,184.67,912.0,172.8809,173.0402,172.8528,173.0402,912.0
2022-04-14 11:25:00,184.84,184.9,184.53,184.53,7612.0,173.1995,173.2557,172.909,172.909,7612.0
2022-04-14 11:30:00,184.57,184.63,184.52,184.56,4376.0,172.9465,173.0027,172.8996,172.9371,4376.0
2022-04-14 11:35:00,184.57,184.7,184.48,184.49,3072.0,172.9465,173.0683,172.8621,172.8715,3072.0
2022-04-14 11:40:00,184.49,184.49,184.12,184.16,4357.0,172.8715,172.8715,172.5248,172.5623,4357.0
2022-04-14 11:45:00,184.14,184.14,183.92,183.98,4248.0,172.5435,172.5435,172.3374,172.3936,4248.0
2022-04-14 11:50:00,183.93,183.93,183.68,183.73,2071.0,172.3468,172.3468,172.1125,172.1594,2071.0
2022-04-14 11:55:00,183.69,183.89,183.64,183.86,3458.0,172.1219,172.3093,172.075,172.2812,3458.0
2022-04-14 12:00:00,183.81,183.91,183.73,183.89,3890.0,172.2343,172.328,172.1594,172.3093,3890.0
2022-04-14 12:05:00,183.96,184.03,183.87,183.96,4332.0,172.3749,172.4405,172.2905,172.3749,4332.0
2022-04-14 12:10:00,184.0,184.02,183.97,184.01,729.0,172.4124,172.4311,172.3842,172.4217,729.0
2022-04-14 12:15:00,183.99,184.04,183.82,183.9,1510.0,172.403,172.4498,172.2437,172.3187,1510.0
2022-04-14 12:20:00,183.81,183.81,183.71,183.72,821.0,172.2343,172.2343,172.1406,172.15,821.0
2022-04-14 12:25:00,183.8,183.88,183.73,183.75,3622.0,172.225,172.2999,172.1594,172.1781,3622.0
2022-04-14 12:30:00,183.75,183.79,183.69,183.74,1107.0,172.1781,172.2156,172.1219,172.1687,1107.0
2022-04-14 12:35:00,183.78,183.85,183.78,183.84,1600.0,172.2062,172.2718,172.2062,172.2624,1600.0
2022-04-14 12:40:00,183.88,183.88,183.72,183.76,3154.0,172.2999,172.2999,172.15,172.1875,3154.0
2022-04-14 12:45:00,183.74,183.76,183.71,183.74,1396.0,172.1687,172.1875,172.1406,172.1687,1396.0
2022-04-14 12:50:00,183.78,183.79,183.69,183.69,1050.0,172.2062,172.2156,172.1219,172.1219,1050.0
2022-04-14 12:55:00,183.72,183.86,183.71,183.86,4729.0,172.15,172.2812,172.1406,172.2812,4729.0
2022-04-14 13:00:00,183.8,183.83,183.68,183.82,4716.0,172.225,172.2531,172.1125,172.2437,4716.0
2022-04-14 13:05:00,183.81,183.85,183.76,183.76,2140.0,172.2343,172.2718,172.1875,172.1875,2140.0
2022-04-14 13:10:00,183.84,183.89,183.69,183.7,4239.0,172.2624,172.3093,172.1219,172.1313,4239.0
2022-04-14 13:15:00,183.78,183.92,183.72,183.9,2144.0,172.2062,172.3374,172.15,172.3187,2144.0
2022-04-14 13:20:00,183.95,183.95,183.86,183.94,1943.0,172.3655,172.3655,172.2812,172.3561,1943.0
2022-04-14 13:25:00,184.15,184.19,184.1,184.19,1118.0,172.5529,172.5904,172.5061,172.5904,1118.0
2022-04-14 13:30:00,184.19,184.26,184.19,184.21,1083.0,172.5904,172.656,172.5904,172.6091,1083.0
2022-04-14 13:35:00,184.18,184.31,184.18,184.26,2379.0,172.581,172.7028,172.581,172.656,2379.0
2022-04-14 13:40:00,184.24,184.27,184.17,184.27,1813.0,172.6372,172.6654,172.5717,172.6654,1813.0
2022-04-14 13:45:00,184.34,184.43,184.34,184.37,1170.0,172.7309,172.8153,172.7309,172.7591,1170.0
2022-04-14 13:50:00,184.39,184.42,184.35,184.41,1020.0,172.7778,172.8059,172.7403,172.7965,1020.0
2022-04-14 13:55:00,184.5,184.77,184.5,184.72,3433.0,172.8809,173.1339,172.8809,173.087,3433.0
2022-04-14 14:00:00,184.68,184.85,184.68,184.81,1519.0,173.0495,173.2088,173.0495,173.1713,1519.0
2022-04-14 14:05:00,184.85,184.85,184.56,184.56,1653.0,173.2088,173.2088,172.9371,172.9371,1653.0
2022-04-14 14:10:00,184.49,184.64,184.49,184.63,2289.0,172.8715,173.0121,172.8715,173.0027,2289.0
2022-04-14 14:15:00,184.65,184.73,184.58,184.6,2536.0,173.0214,173.0964,172.9558,172.9746,2536.0
2022-04-14 14:20:00,184.54,184.57,184.41,184.41,1935.0,172.9184,172.9465,172.7965,172.7965,1935.0
2022-04-14 14:25:00,184.42,184.57,184.3,184.57,3371.0,172.8059,172.9465,172.6935,172.9465,3371.0
2022-04-14 14:30:00,184.58,184.74,184.47,184.59,2334.0,172.9558,173.1058,172.8528,172.9652,2334.0
2022-04-14 14:35:00,184.53,184.6,184.49,184.49,934.0,172.909,172.9746,172.8715,172.8715,934.0
2022-04-14 14:40:00,184.49,184.49,184.43,184.43,450.0,172.8715,172.8715,172.8153,172.8153,450.0
2022-04-14 14:45:00,184.53,184.54,184.51,184.52,1675.0,172.909,172.9184,172.8902,172.8996,1675.0
2022-04-14 14:50:00,184.52,184.54,184.17,184.26,5654.0,172.8996,172.9184,172.5717,172.656,5654.0
2022-04-14 14:55:00,184.16,184.17,184.0,184.0,2906.0,172.5623,172.5717,172.4124,172.4124,2906.0
2022-04-14 15:00:00,183.99,184.16,183.89,184.12,15031.0,172.403,172.5623,172.3093,172.5248,15031.0
2022-04-14 15:05:00,184.13,184.16,183.98,183.98,9305.0,172.5342,172.5623,172.3936,172.3936,9305.0
2022-04-14 15:10:00,183.95,184.11,183.86,184.07,4329.0,172.3655,172.5154,172.2812,172.478,4329.0
2022-04-14 15:15:00,184.2,184.39,184.2,184.39,2961.0,172.5998,172.7778,172.5998,172.7778,2961.0
2022-04-14 15:20:00,184.36,184.49,184.36,184.45,3748.0,172.7497,172.8715,172.7497,172.834,3748.0
2022-04-14 15:25:00,184.47,184.47,184.25,184.4,4691.0,172.8528,172.8528,172.6466,172.7872,4691.0
2022-04-14 15:30:00,184.37,184.41,184.2,184.25,8572.0,172.7591,172.7965,172.5998,172.6466,8572.0
2022-04-14 15:35:00,184.23,184.51,184.23,184.47,12328.0,172.6279,172.8902,172.6279,172.8528,12328.0
2022-04-14 15:40:00,184.41,184.68,184.41,184.61,6273.0,172.7965,173.0495,172.7965,172.9839,6273.0
2022-04-14 15:45:00,184.65,184.66,184.52,184.56,15062.0,173.0214,173.0308,172.8996,172.9371,15062.0
2022-04-14 15:50:00,184.55,184.6,184.35,184.52,23537.0,172.9277,172.9746,172.7403,172.8996,23537.0
2022-04-14 15:55:00,184.56,184.68,184.17,184.19,74117.0,172.9371,173.0495,172.5717,172.5904,74117.0
2022-04-18 09:30:00,184.65,185.12,184.25,185.12,14960.0,173.0214,173.4618,172.6466,173.4618,14960.0
2022-04-18 09:35:00,185.33,185.51,184.55,185.11,8307.0,173.6586,173.8273,172.9277,173.4525,8307.0
2022-04-18 09:40:00,185.1,185.84,185.01,185.64,7623.0,173.4431,174.1365,173.3588,173.9491,7623.0
2022-04-18 09:45:00,185.48,185.93,185.4,185.79,7444.0,173.7992,174.2208,173.7242,174.0896,7444.0
2022-04-18 09:50:00,185.91,186.08,185.71,185.78,2556.0,174.2021,174.3614,174.0147,174.0803,2556.0
2022-04-18 09:55:00,185.84,185.98,185.58,185.84,22888.0,174.1365,174.2677,173.8929,174.1365,22888.0
2022-04-18 10:00:00,185.77,185.84,185.24,185.5,52525.0,174.0709,174.1365,173.5743,173.8179,52525.0
2022-04-18 10:05:00,185.5,185.5,184.89,185.23,9759.0,173.8179,173.8179,173.2463,173.5649,9759.0
2022-04-18 10:10:00,185.14,185.5,185.12,185.5,7601.0,173.4806,173.8179,173.4618,173.8179,7601.0
2022-04-18 10:15:00,185.5,185.58,185.18,185.51,3643.0,173.8179,173.8929,173.518,173.8273,3643.0
2022-04-18 10:20:00,185.62,185.88,184.94,184.94,5851.0,173.9303,174.174,173.2932,173.2932,5851.0
2022-04-18 10:25:00,184.96,184.96,184.52,184.62,5025.0,173.3119,173.3119,172.8996,172.9933,5025.0
2022-04-18 10:30:00,184.62,185.17,184.61,185.17,6556.0,172.9933,173.5087,172.9839,173.5087,6556.0
2022-04-18 10:35:00,185.23,185.38,185.2,185.38,3324.0,173.5649,173.7055,173.5368,173.7055,3324.0
2022-04-18 10:40:00,185.45,185.45,185.31,185.42,700.0,173.771,173.771,173.6399,173.7429,700.0
2022-04-18 10:45:00,185.16,185.32,185.1,185.32,1684.0,173.4993,173.6492,173.4431,173.6492,1684.0
2022-04-18 10:50:00,185.35,185.52,185.28,185.28,3023.0,173.6773,173.8366,173.6118,173.6118,3023.0
2022-04-18 10:55:00,185.2,185.44,185.17,185.44,2817.0,173.5368,173.7617,173.5087,173.7617,2817.0
2022-04-18 11:00:00,185.52,185.67,185.31,185.48,8571.0,173.8366,173.9772,173.6399,173.7992,8571.0
2022-04-18 11:05:00,185.51,185.56,185.32,185.4,7497.0,173.8273,173.8741,173.6492,173.7242,7497.0
2022-04-18 11:10:00,185.4,185.47,185.3,185.45,13180.0,173.7242,173.7898,173.6305,173.771,13180.0
2022-04-18 11:15:00,185.49,185.52,185.21,185.49,16244.0,173.8085,173.8366,173.5462,173.8085,16244.0
2022-04-18 11:20:00,185.47,185.47,184.93,185.01,5800.0,173.7898,173.7898,173.2838,173.3588,5800.0
2022-04-18 11:25:00,185.0,185.1,184.82,185.01,7975.0,173.3494,173.4431,173.1807,173.3588,7975.0
2022-04-18 11:30:00,184.95,185.19,184.94,185.03,5517.0,173.3025,173.5274,173.2932,173.3775,5517.0
2022-04-18 11:35:00,184.98,185.11,184.86,184.92,4419.0,173.3306,173.4525,173.2182,173.2744,4419.0
2022-04-18 11:40:00,184.96,185.0,184.78,185.0,3828.0,173.3119,173.3494,173.1432,173.3494,3828.0
2022-04-18 11:45:00,185.03,185.07,184.89,185.02,6609.0,173.3775,173.415,173.2463,173.3681,6609.0
2022-04-18 11:50:00,184.97,185.05,184.95,185.02,5349.0,173.3213,173.3962,173.3025,173.3681,5349.0
2022-04-18 11:55:00,185.04,185.18,185.01,185.11,3328.0,173.3869,173.518,173.3588,173.4525,3328.0
2022-04-18 12:00:00,185.15,185.23,184.92,185.0,6101.0,173.4899,173.5649,173.2744,173.3494,6101.0
2022-04-18 12:05:00,185.0,185.2,184.99,184.99,5655.0,173.3494,173.5368,173.34,173.34,5655.0
2022-04-18 12:10:00,185.02,185.17,185.0,185.11,5601.0,173.3681,173.5087,173.3494,173.4525,5601.0
2022-04-18 12:15:00,185.09,185.25,184.99,185.24,5592.0,173.4337,173.5836,173.34,173.5743,5592.0
2022-04-18 12:20:00,185.24,185.34,184.98,185.0,31219.0,173.5743,173.668,173.3306,173.3494,31219.0
2022-04-18 12:25:00,185.0,185.2,184.85,185.19,14272.0,173.3494,173.5368,173.2088,173.5274,14272.0
2022-04-18 12:30:00,185.19,185.46,185.19,185.28,4401.0,173.5274,173.7804,173.5274,173.6118,4401.0
2022-04-18 12:35:00,185.32,185.45,185.28,185.34,2750.0,173.6492,173.771,173.6118,173.668,2750.0
2022-04-18 12:40:00,185.32,185.39,185.17,185.28,2051.0,173.6492,173.7148,173.5087,173.6118,2051.0
2022-04-18 12:45:00,185.33,185.49,185.29,185.49,2500.0,173.6586,173.8085,173.6211,173.8085,2500.0
2022-04-18 12:50:00,185.46,185.52,185.41,185.44,9027.0,173.7804,173.8366,173.7336,173.7617,9027.0
2022-04-18 12:55:00,185.47,185.5,185.41,185.42,3200.0,173.7898,173.8179,173.7336,173.7429,3200.0
2022-04-18 13:00:00,185.46,185.47,185.35,185.37,6880.0,173.7804,173.7898,173.6773,173.6961,6880.0
2022-04-18 13:05:00,185.37,185.42,185.3,185.39,5422.0,173.6961,173.7429,173.6305,173.7148,5422.0
2022-04-18 13:10:00,185.43,185.71,185.37,185.5,11479.0,173.7523,174.0147,173.6961,173.8179,11479.0
2022-04-18 13:15:00,185.44,185.44,185.09,185.13,4434.0,173.7617,173.7617,173.4337,173.4712,4434.0
2022-04-18 13:20:00,185.06,185.27,185.06,185.26,4191.0,173.4056,173.6024,173.4056,173.593,4191.0
2022-04-18 13:25:00,185.21,185.28,185.14,185.27,3162.0,173.5462,173.6118,173.4806,173.6024,3162.0
2022-04-18 13:30:00,185.29,185.38,185.2,185.25,22469.0,173.6211,173.7055,173.5368,173.5836,22469.0
2022-04-18 13:35:00,185.23,185.64,185.23,185.41,4943.0,173.5649,173.9491,173.5649,173.7336,4943.0
2022-04-18 13:40:00,185.43,185.67,185.4,185.43,5419.0,173.7523,173.9772,173.7242,173.7523,5419.0
2022-04-18 13:45:00,185.46,185.5,185.31,185.38,3396.0,173.7804,173.8179,173.6399,173.7055,3396.0
2022-04-18 13:50:00,185.38,185.38,185.15,185.15,2804.0,173.7055,173.7055,173.4899,173.4899,2804.0
2022-04-18 13:55:00,185.18,185.44,185.18,185.28,6404.0,173.518,173.7617,173.518,173.6118,6404.0
2022-04-18 14:00:00,185.38,185.44,185.28,185.33,2504.0,173.7055,173.7617,173.6118,173.6586,2504.0
2022-04-18 14:05:00,185.34,185.37,185.21,185.25,2916.0,173.668,173.6961,173.5462,173.5836,2916.0
2022-04-18 14:10:00,185.21,185.34,185.19,185.32,1920.0,173.5462,173.668,173.5274,173.6492,1920.0
2022-04-18 14:15:00,185.37,185.44,185.06,185.16,9810.0,173.6961,173.7617,173.4056,173.4993,9810.0
2022-04-18 14:20:00,185.12,185.25,185.1,185.2,2466.0,173.4618,173.5836,173.4431,173.5368,2466.0
2022-04-18 14:25:00,185.29,185.3,185.07,185.08,2634.0,173.6211,173.6305,173.415,173.4243,2634.0
2022-04-18 14:30:00,185.13,185.15,185.02,185.11,2750.0,173.4712,173.4899,173.3681,173.4525,2750.0
2022-04-18 14:35:00,185.21,185.24,185.05,185.05,2883.0,173.5462,173.5743,173.3962,173.3962,2883.0
2022-04-18 14:40:00,185.15,185.22,185.01,185.22,4898.0,173.4899,173.5555,173.3588,173.5555,4898.0
2022-04-18 14:45:00,185.26,185.28,185.14,185.26,4671.0,173.593,173.6118,173.4806,173.593,4671.0
2022-04-18 14:50:00,185.28,185.43,185.28,185.33,3305.0,173.6118,173.7523,173.6118,173.6586,3305.0
2022-04-18 14:55:00,185.33,185.33,185.18,185.18,6565.0,173.6586,173.6586,173.518,173.518,6565.0
2022-04-18 15:00:00,185.17,185.24,185.12,185.19,2407.0,173.5087,173.5743,173.4618,173.5274,2407.0
2022-04-18 15:05:00,185.21,185.25,185.16,185.16,6184.0,173.5462,173.5836,173.4993,173.4993,6184.0
2022-04-18 15:10:00,185.19,185.22,184.96,185.07,3978.0,173.5274,173.5555,173.3119,173.415,3978.0
2022-04-18 15:15:00,185.12,185.21,185.06,185.08,3527.0,173.4618,173.5462,173.4056,173.4243,3527.0
2022-04-18 15:20:00,185.05,185.12,184.97,184.98,4283.0,173.3962,173.4618,173.3213,173.3306,4283.0
2022-04-18 15:25:00,184.98,185.02,184.91,184.93,30260.0,173.3306,173.3681,173.2651,173.2838,30260.0
2022-04-18 15:30:00,184.92,184.95,184.75,184.77,8149.0,173.2744,173.3025,173.1151,173.1339,8149.0
2022-04-18 15:35:00,184.74,184.79,184.58,184.66,7967.0,173.1058,173.1526,172.9558,173.0308,7967.0
2022-04-18 15:40:00,184.72,184.97,184.63,184.92,13115.0,173.087,173.3213,173.0027,173.2744,13115.0
2022-04-18 15:45:00,184.89,184.99,184.8,184.89,25266.0,173.2463,173.34,173.162,173.2463,25266.0
2022-04-18 15:50:00,184.87,185.27,184.81,185.18,21575.0,173.2276,173.6024,173.1713,173.518,21575.0
2022-04-18 15:55:00,185.21,185.7,185.1,185.49,85101.0,173.5462,174.0053,173.4431,173.8085,85101.0
2022-04-19 09:30:00,182.1,183.52,178.11,178.5,85528.0,170.632,171.9626,166.8933,167.2587,85528.0
2022-04-19 09:35:00,178.55,178.77,175.69,176.12,84956.0,167.3056,167.5117,164.6257,165.0286,84956.0
2022-04-19 09:40:00,176.18,177.64,175.42,176.46,75328.0,165.0848,166.4529,164.3727,165.3472,75328.0
2022-04-19 09:45:00,176.41,179.02,176.23,179.02,36117.0,165.3004,167.746,165.1317,167.746,36117.0
2022-04-19 09:50:00,178.92,179.2,177.29,177.81,68345.0,167.6523,167.9146,166.1249,166.6122,68345.0
2022-04-19 09:55:00,177.75,179.41,177.49,179.38,43813.0,166.556,168.1114,166.3123,168.0833,43813.0
2022-04-19 10:00:00,179.53,179.72,178.65,178.84,43328.0,168.2239,168.4019,167.3993,167.5773,43328.0
2022-04-19 10:05:00,178.94,179.3,178.38,178.39,29116.0,167.671,168.0083,167.1463,167.1557,29116.0
2022-04-19 10:10:00,178.49,178.51,177.74,177.98,37100.0,167.2494,167.2681,166.5466,166.7715,37100.0
2022-04-19 10:15:00,177.96,178.32,177.8,178.02,27890.0,166.7527,167.0901,166.6028,166.809,27890.0
2022-04-19 10:20:00,178.09,178.25,177.62,177.95,15092.0,166.8746,167.0245,166.4341,166.7434,15092.0
2022-04-19 10:25:00,177.86,178.88,177.86,178.38,15243.0,166.659,167.6148,166.659,167.1463,15243.0
2022-04-19 10:30:00,178.45,178.68,177.72,177.95,22884.0,167.2119,167.4274,166.5279,166.7434,22884.0
2022-04-19 10:35:00,177.95,178.0,177.23,177.29,22960.0,166.7434,166.7902,166.0687,166.1249,22960.0
2022-04-19 10:40:00,177.2,177.5,176.72,177.0,32935.0,166.0406,166.3217,165.5908,165.8532,32935.0
2022-04-19 10:45:00,177.02,178.0,177.02,177.55,32993.0,165.8719,166.7902,165.8719,166.3686,32993.0
2022-04-19 10:50:00,177.62,177.7,177.0,177.11,10560.0,166.4341,166.5091,165.8532,165.9563,10560.0
2022-04-19 10:55:00,177.11,177.31,176.18,176.57,22697.0,165.9563,166.1437,165.0848,165.4503,22697.0
2022-04-19 11:00:00,176.58,177.1,176.4,176.84,11909.0,165.4596,165.9469,165.291,165.7033,11909.0
2022-04-19 11:05:00,176.83,176.83,176.29,176.48,9895.0,165.6939,165.6939,165.1879,165.3659,9895.0
2022-04-19 11:10:00,176.5,176.72,176.26,176.32,9450.0,165.3847,165.5908,165.1598,165.216,9450.0
2022-04-19 11:15:00,176.32,176.78,176.24,176.58,8437.0,165.216,165.647,165.1411,165.4596,8437.0
2022-04-19 11:20:00,176.51,176.62,176.26,176.56,6016.0,165.3941,165.4971,165.1598,165.4409,6016.0
2022-04-19 11:25:00,176.65,176.76,176.23,176.29,8543.0,165.5252,165.6283,165.1317,165.1879,8543.0
2022-04-19 11:30:00,176.3,176.7,176.08,176.32,18878.0,165.1973,165.5721,164.9911,165.216,18878.0
2022-04-19 11:35:00,176.3,176.47,176.3,176.32,9059.0,165.1973,165.3566,165.1973,165.216,9059.0
2022-04-19 11:40:00,176.24,176.49,176.17,176.46,10357.0,165.1411,165.3753,165.0755,165.3472,10357.0
2022-04-19 11:45:00,176.46,176.54,176.28,176.47,10133.0,165.3472,165.4222,165.1785,165.3566,10133.0
2022-04-19 11:50:00,176.47,177.0,176.45,176.75,11845.0,165.3566,165.8532,165.3378,165.6189,11845.0
2022-04-19 11:55:00,176.75,176.9,176.01,176.08,20289.0,165.6189,165.7595,164.9255,164.9911,20289.0
2022-04-19 12:00:00,176.16,176.21,175.9,176.15,9589.0,165.0661,165.1129,164.8225,165.0567,9589.0
2022-04-19 12:05:00,176.17,176.17,175.79,175.81,7390.0,165.0755,165.0755,164.7194,164.7381,7390.0
2022-04-19 12:10:00,175.84,175.85,175.65,175.7,8072.0,164.7662,164.7756,164.5882,164.6351,8072.0
2022-04-19 12:15:00,175.72,175.88,175.55,175.67,4703.0,164.6538,164.8037,164.4945,164.607,4703.0
2022-04-19 12:20:00,175.63,175.94,175.58,175.86,4543.0,164.5695,164.8599,164.5226,164.785,4543.0
2022-04-19 12:25:00,175.88,176.08,175.83,175.88,8067.0,164.8037,164.9911,164.7569,164.8037,8067.0
2022-04-19 12:30:00,175.87,175.88,175.58,175.86,7731.0,164.7944,164.8037,164.5226,164.785,7731.0
2022-04-19 12:35:00,175.9,175.99,175.61,175.71,8338.0,164.8225,164.9068,164.5507,164.6444,8338.0
2022-04-19 12:40:00,175.73,175.73,175.2,175.31,18471.0,164.6632,164.6632,164.1666,164.2696,18471.0
2022-04-19 12:45:00,175.3,175.36,174.75,174.85,19229.0,164.2603,164.3165,163.7449,163.8386,19229.0
2022-04-19 12:50:00,174.83,175.29,174.83,174.89,4977.0,163.8199,164.2509,163.8199,163.8761,4977.0
2022-04-19 12:55:00,174.97,175.06,174.88,174.95,4492.0,163.951,164.0354,163.8667,163.9323,4492.0
2022-04-19 13:00:00,174.93,174.96,174.54,174.55,12418.0,163.9136,163.9417,163.5481,163.5575,12418.0
2022-04-19 13:05:00,174.56,174.9,174.51,174.75,7881.0,163.5669,163.8854,163.52,163.7449,7881.0
2022-04-19 13:10:00,174.8,174.89,174.61,174.83,5732.0,163.7917,163.8761,163.6137,163.8199,5732.0
2022-04-19 13:15:00,174.92,175.19,174.91,174.99,6834.0,163.9042,164.1572,163.8948,163.9698,6834.0
2022-04-19 13:20:00,175.13,175.44,175.13,175.44,8110.0,164.101,164.3914,164.101,164.3914,8110.0
2022-04-19 13:25:00,175.39,175.43,174.98,175.08,11001.0,164.3446,164.3821,163.9604,164.0541,11001.0
2022-04-19 13:30:00,175.0,175.29,174.96,175.2,10225.0,163.9791,164.2509,163.9417,164.1666,10225.0
2022-04-19 13:35:00,175.21,175.24,175.04,175.23,10654.0,164.1759,164.204,164.0166,164.1947,10654.0
2022-04-19 13:40:00,175.2,175.54,175.1,175.45,5879.0,164.1666,164.4851,164.0728,164.4008,5879.0
2022-04-19 13:45:00,175.4,175.57,175.12,175.57,7632.0,164.354,164.5133,164.0916,164.5133,7632.0
2022-04-19 13:50:00,175.57,175.95,175.57,175.83,12407.0,164.5133,164.8693,164.5133,164.7569,12407.0
2022-04-19 13:55:00,175.9,175.9,175.6,175.64,14958.0,164.8225,164.8225,164.5414,164.5788,14958.0
2022-04-19 14:00:00,175.59,175.71,175.54,175.63,8272.0,164.532,164.6444,164.4851,164.5695,8272.0
2022-04-19 14:05:00,175.65,175.73,175.23,175.34,16243.0,164.5882,164.6632,164.1947,164.2977,16243.0
2022-04-19 14:10:00,175.34,175.34,174.99,175.2,9100.0,164.2977,164.2977,163.9698,164.1666,9100.0
2022-04-19 14:15:00,175.13,175.28,175.1,175.15,9516.0,164.101,164.2415,164.0728,164.1197,9516.0
2022-04-19 14:20:00,175.15,175.56,175.09,175.46,12803.0,164.1197,164.5039,164.0635,164.4102,12803.0
2022-04-19 14:25:00,175.42,175.42,175.11,175.17,7715.0,164.3727,164.3727,164.0822,164.1384,7715.0
2022-04-19 14:30:00,175.13,175.26,175.07,175.23,7514.0,164.101,164.2228,164.0447,164.1947,7514.0
2022-04-19 14:35:00,175.27,175.39,175.05,175.05,15192.0,164.2321,164.3446,164.026,164.026,15192.0
2022-04-19 14:40:00,175.11,175.26,175.11,175.24,7929.0,164.0822,164.2228,164.0822,164.204,7929.0
2022-04-19 14:45:00,175.24,175.29,175.03,175.2,27658.0,164.204,164.2509,164.0073,164.1666,27658.0
2022-04-19 14:50:00,175.22,175.46,175.13,175.36,18011.0,164.1853,164.4102,164.101,164.3165,18011.0
2022-04-19 14:55:00,175.31,175.7,175.24,175.68,5054.0,164.2696,164.6351,164.204,164.6163,5054.0
2022-04-19 15:00:00,175.74,175.87,175.51,175.79,9839.0,164.6725,164.7944,164.457,164.7194,9839.0
2022-04-19 15:05:00,175.72,175.83,175.63,175.64,5742.0,164.6538,164.7569,164.5695,164.5788,5742.0
2022-04-19 15:10:00,175.66,176.04,175.66,175.95,12484.0,164.5976,164.9537,164.5976,164.8693,12484.0
2022-04-19 15:15:00,176.0,176.15,175.66,175.71,27212.0,164.9162,165.0567,164.5976,164.6444,27212.0
2022-04-19 15:20:00,175.72,175.77,175.53,175.75,22388.0,164.6538,164.7007,164.4758,164.6819,22388.0
2022-04-19 15:25:00,175.73,175.73,175.19,175.31,33481.0,164.6632,164.6632,164.1572,164.2696,33481.0
2022-04-19 15:30:00,175.36,175.6,175.33,175.59,32980.0,164.3165,164.5414,164.2884,164.532,32980.0
2022-04-19 15:35:00,175.56,176.09,175.43,176.06,57507.0,164.5039,165.0005,164.3821,164.9724,57507.0
2022-04-19 15:40:00,175.96,176.25,175.9,176.23,21390.0,164.8787,165.1504,164.8225,165.1317,21390.0
2022-04-19 15:45:00,176.13,176.25,176.0,176.11,26914.0,165.038,165.1504,164.9162,165.0192,26914.0
2022-04-19 15:50:00,176.14,176.65,176.11,176.39,44884.0,165.0474,165.5252,165.0192,165.2816,44884.0
2022-04-19 15:55:00,176.36,176.5,176.06,176.1,109826.0,165.2535,165.3847,164.9724,165.0099,109826.0
2022-04-20 09:30:00,176.9,176.99,175.68,176.11,45825.0,165.7595,165.8438,164.6163,165.0192,45825.0
2022-04-20 09:35:00,176.24,176.24,175.4,175.48,19526.0,165.1411,165.1411,164.354,164.4289,19526.0
2022-04-20 09:40:00,175.54,176.0,175.28,175.33,30247.0,164.4851,164.9162,164.2415,164.2884,30247.0
2022-04-20 09:45:00,175.42,175.47,174.6,174.99,34917.0,164.3727,164.4195,163.6043,163.9698,34917.0
2022-04-20 09:50:00,175.0,175.28,174.88,175.01,29731.0,163.9791,164.2415,163.8667,163.9885,29731.0
2022-04-20 09:55:00,175.0,175.27,174.77,175.12,28788.0,163.9791,164.2321,163.7636,164.0916,28788.0
2022-04-20 10:00:00,175.12,175.4,174.7,174.83,23428.0,164.0916,164.354,163.698,163.8199,23428.0
2022-04-20 10:05:00,174.86,175.15,174.57,174.64,36823.0,163.848,164.1197,163.5762,163.6418,36823.0
2022-04-20 10:10:00,174.7,174.71,174.17,174.48,27012.0,163.698,163.7074,163.2014,163.4919,27012.0
2022-04-20 10:15:00,174.5,175.06,174.39,175.03,20533.0,163.5106,164.0354,163.4076,164.0073,20533.0
2022-04-20 10:20:00,175.04,175.11,174.81,175.06,14749.0,164.0166,164.0822,163.8011,164.0354,14749.0
2022-04-20 10:25:00,175.12,175.12,174.94,175.12,41143.0,164.0916,164.0916,163.9229,164.0916,41143.0
2022-04-20 10:30:00,175.06,175.24,174.98,175.17,34106.0,164.0354,164.204,163.9604,164.1384,34106.0
2022-04-20 10:35:00,175.11,175.24,174.97,175.21,25954.0,164.0822,164.204,163.951,164.1759,25954.0
2022-04-20 10:40:00,175.22,175.32,175.04,175.11,21392.0,164.1853,164.279,164.0166,164.0822,21392.0
2022-04-20 10:45:00,175.15,175.27,175.04,175.06,20691.0,164.1197,164.2321,164.0166,164.0354,20691.0
2022-04-20 10:50:00,175.07,175.21,175.04,175.19,17593.0,164.0447,164.1759,164.0166,164.1572,17593.0
2022-04-20 10:55:00,175.21,175.41,175.1,175.17,24097.0,164.1759,164.3633,164.0728,164.1384,24097.0
2022-04-20 11:00:00,175.19,175.24,174.91,175.06,16963.0,164.1572,164.204,163.8948,164.0354,16963.0
2022-04-20 11:05:00,175.06,175.24,175.01,175.06,18263.0,164.0354,164.204,163.9885,164.0354,18263.0
2022-04-20 11:10:00,175.06,175.53,175.05,175.41,27349.0,164.0354,164.4758,164.026,164.3633,27349.0
2022-04-20 11:15:00,175.46,175.5,174.98,175.03,13680.0,164.4102,164.4477,163.9604,164.0073,13680.0
2022-04-20 11:20:00,175.02,175.08,174.93,174.98,12590.0,163.9979,164.0541,163.9136,163.9604,12590.0
2022-04-20 11:25:00,174.97,175.16,174.81,175.16,13392.0,163.951,164.1291,163.8011,164.1291,13392.0
2022-04-20 11:30:00,175.14,175.22,175.07,175.15,14127.0,164.1103,164.1853,164.0447,164.1197,14127.0
2022-04-20 11:35:00,175.2,175.33,175.13,175.25,17719.0,164.1666,164.2884,164.101,164.2134,17719.0
2022-04-20 11:40:00,175.24,175.28,175.15,175.23,17363.0,164.204,164.2415,164.1197,164.1947,17363.0
2022-04-20 11:45:00,175.23,175.32,175.21,175.28,26934.0,164.1947,164.279,164.1759,164.2415,26934.0
2022-04-20 11:50:00,175.3,175.46,175.27,175.37,69300.0,164.2603,164.4102,164.2321,164.3258,69300.0
2022-04-20 11:55:00,175.37,175.46,175.34,175.41,27841.0,164.3258,164.4102,164.2977,164.3633,27841.0
2022-04-20 12:00:00,175.44,175.46,175.28,175.32,26449.0,164.3914,164.4102,164.2415,164.279,26449.0
2022-04-20 12:05:00,175.3,175.34,175.21,175.27,14411.0,164.2603,164.2977,164.1759,164.2321,14411.0
2022-04-20 12:10:00,175.25,175.25,175.03,175.13,8614.0,164.2134,164.2134,164.0073,164.101,8614.0
2022-04-20 12:15:00,175.15,175.15,174.94,175.01,7588.0,164.1197,164.1197,163.9229,163.9885,7588.0
2022-04-20 12:20:00,175.03,175.2,174.96,175.19,19772.0,164.0073,164.1666,163.9417,164.1572,19772.0
2022-04-20 12:25:00,175.18,175.19,174.92,174.96,9328.0,164.1478,164.1572,163.9042,163.9417,9328.0
2022-04-20 12:30:00,174.97,175.05,174.97,174.98,7819.0,163.951,164.026,163.951,163.9604,7819.0
2022-04-20 12:35:00,174.96,175.04,174.94,174.98,11756.0,163.9417,164.0166,163.9229,163.9604,11756.0
2022-04-20 12:40:00,175.01,175.11,174.97,175.06,16211.0,163.9885,164.0822,163.951,164.0354,16211.0
2022-04-20 12:45:00,175.05,175.07,174.99,175.06,9207.0,164.026,164.0447,163.9698,164.0354,9207.0
2022-04-20 12:50:00,175.04,175.2,175.04,175.13,15271.0,164.0166,164.1666,164.0166,164.101,15271.0
2022-04-20 12:55:00,175.1,175.14,174.95,174.95,9650.0,164.0728,164.1103,163.9323,163.9323,9650.0
2022-04-20 13:00:00,174.96,175.05,174.96,174.98,15377.0,163.9417,164.026,163.9417,163.9604,15377.0
2022-04-20 13:05:00,174.97,175.02,174.88,174.96,9511.0,163.951,163.9979,163.8667,163.9417,9511.0
2022-04-20 13:10:00,175.0,175.04,174.95,175.0,5747.0,163.9791,164.0166,163.9323,163.9791,5747.0
2022-04-20 13:15:00,175.0,175.01,174.88,174.94,6430.0,163.9791,163.9885,163.8667,163.9229,6430.0
2022-04-20 13:20:00,174.91,175.02,174.91,174.99,5855.0,163.8948,163.9979,163.8948,163.9698,5855.0
2022-04-20 13:25:00,175.0,175.01,174.88,174.99,7644.0,163.9791,163.9885,163.8667,163.9698,7644.0
2022-04-20 13:30:00,174.96,175.0,174.88,175.0,6741.0,163.9417,163.9791,163.8667,163.9791,6741.0
2022-04-20 13:35:00,175.0,175.14,175.0,175.07,14659.0,163.9791,164.1103,163.9791,164.0447,14659.0
2022-04-20 13:40:00,175.08,175.35,175.05,175.34,16100.0,164.0541,164.3071,164.026,164.2977,16100.0
2022-04-20 13:45:00,175.39,175.99,175.39,175.94,6454.0,164.3446,164.9068,164.3446,164.8599,6454.0
2022-04-20 13:50:00,175.95,176.13,175.95,176.12,8419.0,164.8693,165.038,164.8693,165.0286,8419.0
2022-04-20 13:55:00,176.21,176.67,176.21,176.61,7795.0,165.1129,165.544,165.1129,165.4878,7795.0
2022-04-20 14:00:00,176.64,176.89,176.6,176.87,8876.0,165.5159,165.7501,165.4784,165.7314,8876.0
2022-04-20 14:05:00,176.9,176.95,176.76,176.78,9454.0,165.7595,165.8063,165.6283,165.647,9454.0
2022-04-20 14:10:00,176.89,177.19,176.89,177.19,9246.0,165.7501,166.0312,165.7501,166.0312,9246.0
2022-04-20 14:15:00,177.22,177.22,176.84,176.84,11693.0,166.0593,166.0593,165.7033,165.7033,11693.0
2022-04-20 14:20:00,176.85,177.05,176.77,177.04,10630.0,165.7126,165.9,165.6377,165.8907,10630.0
2022-04-20 14:25:00,177.08,177.27,177.06,177.17,5949.0,165.9282,166.1062,165.9094,166.0125,5949.0
2022-04-20 14:30:00,177.22,177.22,177.08,177.2,4661.0,166.0593,166.0593,165.9282,166.0406,4661.0
2022-04-20 14:35:00,177.22,177.28,176.87,176.88,6123.0,166.0593,166.1156,165.7314,165.7408,6123.0
2022-04-20 14:40:00,176.9,176.94,176.81,176.9,2907.0,165.7595,165.797,165.6752,165.7595,2907.0
2022-04-20 14:45:00,176.89,177.24,176.86,177.19,10923.0,165.7501,166.0781,165.722,166.0312,10923.0
2022-04-20 14:50:00,177.16,177.16,176.98,177.01,5667.0,166.0031,166.0031,165.8345,165.8626,5667.0
2022-04-20 14:55:00,176.99,176.99,176.81,176.89,7937.0,165.8438,165.8438,165.6752,165.7501,7937.0
2022-04-20 15:00:00,176.87,177.06,176.82,177.03,5492.0,165.7314,165.9094,165.6845,165.8813,5492.0
2022-04-20 15:05:00,177.02,177.17,176.95,177.16,13514.0,165.8719,166.0125,165.8063,166.0031,13514.0
2022-04-20 15:10:00,177.17,177.44,177.14,177.39,7316.0,166.0125,166.2655,165.9844,166.2186,7316.0
2022-04-20 15:15:00,177.36,177.48,177.35,177.46,4499.0,166.1905,166.303,166.1812,166.2842,4499.0
2022-04-20 15:20:00,177.5,177.85,177.47,177.75,11436.0,166.3217,166.6497,166.2936,166.556,11436.0
2022-04-20 15:25:00,177.8,177.96,177.73,177.89,8160.0,166.6028,166.7527,166.5372,166.6871,8160.0
2022-04-20 15:30:00,177.85,177.99,177.72,177.77,13976.0,166.6497,166.7808,166.5279,166.5747,13976.0
2022-04-20 15:35:00,177.78,177.91,177.68,177.71,15478.0,166.5841,166.7059,166.4904,166.5185,15478.0
2022-04-20 15:40:00,177.69,177.87,177.68,177.82,18097.0,166.4997,166.6684,166.4904,166.6216,18097.0
2022-04-20 15:45:00,177.79,177.92,177.62,177.64,23149.0,166.5934,166.7153,166.4341,166.4529,23149.0
2022-04-20 15:50:00,177.68,177.82,177.52,177.66,29404.0,166.4904,166.6216,166.3404,166.4716,29404.0
2022-04-20 15:55:00,177.68,177.85,177.55,177.71,71822.0,166.4904,166.6497,166.3686,166.5185,71822.0
2022-04-21 09:30:00,179.38,179.49,178.59,179.08,48490.0,168.0833,168.1864,167.3431,167.8022,48490.0
2022-04-21 09:35:00,179.1,179.1,177.4,177.4,13827.0,167.8209,167.8209,166.228,166.228,13827.0
2022-04-21 09:40:00,177.59,177.83,177.21,177.36,12827.0,166.406,166.6309,166.05,166.1905,12827.0
2022-04-21 09:45:00,177.4,178.31,177.25,178.09,15787.0,166.228,167.0807,166.0875,166.8746,15787.0
2022-04-21 09:50:00,178.0,178.36,177.99,178.21,16658.0,166.7902,167.1275,166.7808,166.987,16658.0
2022-04-21 09:55:00,178.2,178.77,178.2,178.69,18842.0,166.9776,167.5117,166.9776,167.4368,18842.0
2022-04-21 10:00:00,178.63,178.65,178.24,178.58,5286.0,167.3805,167.3993,167.0151,167.3337,5286.0
2022-04-21 10:05:00,178.65,179.17,178.57,179.1,24124.0,167.3993,167.8865,167.3243,167.8209,24124.0
2022-04-21 10:10:00,179.1,179.62,179.1,179.46,13426.0,167.8209,168.3082,167.8209,168.1583,13426.0
2022-04-21 10:15:00,179.53,179.73,179.34,179.34,7649.0,168.2239,168.4113,168.0458,168.0458,7649.0
2022-04-21 10:20:00,179.24,179.77,179.2,179.46,11180.0,167.9521,168.4487,167.9146,168.1583,11180.0
2022-04-21 10:25:00,179.44,179.44,178.85,178.96,13624.0,168.1395,168.1395,167.5867,167.6898,13624.0
2022-04-21 10:30:00,179.01,179.01,178.77,178.83,15694.0,167.7366,167.7366,167.5117,167.5679,15694.0
2022-04-21 10:35:00,178.77,178.77,178.55,178.56,12743.0,167.5117,167.5117,167.3056,167.315,12743.0
2022-04-21 10:40:00,178.61,178.79,178.54,178.63,13906.0,167.3618,167.5305,167.2962,167.3805,13906.0
2022-04-21 10:45:00,178.62,178.64,178.35,178.62,11697.0,167.3712,167.3899,167.1182,167.3712,11697.0
2022-04-21 10:50:00,178.64,178.8,178.47,178.72,6441.0,167.3899,167.5398,167.2306,167.4649,6441.0
2022-04-21 10:55:00,178.72,178.74,178.52,178.54,8893.0,167.4649,167.4836,167.2775,167.2962,8893.0
2022-04-21 11:00:00,178.51,178.69,178.44,178.5,6239.0,167.2681,167.4368,167.2025,167.2587,6239.0
2022-04-21 11:05:00,178.49,178.72,178.48,178.72,4244.0,167.2494,167.4649,167.24,167.4649,4244.0
2022-04-21 11:10:00,178.71,178.85,178.49,178.59,9259.0,167.4555,167.5867,167.2494,167.3431,9259.0
2022-04-21 11:15:00,178.58,178.58,178.23,178.25,4565.0,167.3337,167.3337,167.0057,167.0245,4565.0
2022-04-21 11:20:00,178.23,178.25,177.97,178.13,5159.0,167.0057,167.0245,166.7621,166.912,5159.0
2022-04-21 11:25:00,178.13,178.15,177.98,178.06,5193.0,166.912,166.9308,166.7715,166.8464,5193.0
2022-04-21 11:30:00,178.12,178.4,177.84,178.4,18263.0,166.9027,167.165,166.6403,167.165,18263.0
2022-04-21 11:35:00,178.44,178.46,178.2,178.22,4554.0,167.2025,167.2212,166.9776,166.9964,4554.0
2022-04-21 11:40:00,178.19,178.28,178.04,178.16,3384.0,166.9683,167.0526,166.8277,166.9401,3384.0
2022-04-21 11:45:00,178.17,178.4,178.17,178.38,3505.0,166.9495,167.165,166.9495,167.1463,3505.0
2022-04-21 11:50:00,178.34,178.51,178.32,178.32,5043.0,167.1088,167.2681,167.0901,167.0901,5043.0
2022-04-21 11:55:00,178.37,178.7,178.37,178.7,7035.0,167.1369,167.4461,167.1369,167.4461,7035.0
2022-04-21 12:00:00,178.64,178.66,178.39,178.47,5528.0,167.3899,167.4087,167.1557,167.2306,5528.0
2022-04-21 12:05:00,178.4,178.4,178.15,178.34,8505.0,167.165,167.165,166.9308,167.1088,8505.0
2022-04-21 12:10:00,178.34,178.42,178.26,178.36,4977.0,167.1088,167.1838,167.0338,167.1275,4977.0
2022-04-21 12:15:00,178.45,178.7,178.45,178.7,4908.0,167.2119,167.4461,167.2119,167.4461,4908.0
2022-04-21 12:20:00,178.68,179.31,178.58,178.86,44506.0,167.4274,168.0177,167.3337,167.5961,44506.0
2022-04-21 12:25:00,178.85,179.09,178.83,179.05,5819.0,167.5867,167.8116,167.5679,167.7741,5819.0
2022-04-21 12:30:00,179.05,179.14,178.95,179.0,10556.0,167.7741,167.8584,167.6804,167.7272,10556.0
2022-04-21 12:35:00,179.03,179.06,178.51,178.56,5887.0,167.7554,167.7835,167.2681,167.315,5887.0
2022-04-21 12:40:00,178.6,178.7,178.52,178.54,4454.0,167.3524,167.4461,167.2775,167.2962,4454.0
2022-04-21 12:45:00,178.56,178.56,178.24,178.27,4315.0,167.315,167.315,167.0151,167.0432,4315.0
2022-04-21 12:50:00,178.26,178.26,178.04,178.15,4290.0,167.0338,167.0338,166.8277,166.9308,4290.0
2022-04-21 12:55:00,178.25,178.38,178.03,178.05,4038.0,167.0245,167.1463,166.8183,166.8371,4038.0
2022-04-21 13:00:00,178.0,178.13,177.88,177.94,3507.0,166.7902,166.912,166.6778,166.734,3507.0
2022-04-21 13:05:00,177.97,178.04,177.86,178.0,5400.0,166.7621,166.8277,166.659,166.7902,5400.0
2022-04-21 13:10:00,178.05,178.18,178.01,178.09,3708.0,166.8371,166.9589,166.7996,166.8746,3708.0
2022-04-21 13:15:00,178.12,178.13,177.86,177.9,5573.0,166.9027,166.912,166.659,166.6965,5573.0
2022-04-21 13:20:00,177.86,178.07,177.84,177.99,3595.0,166.659,166.8558,166.6403,166.7808,3595.0
2022-04-21 13:25:00,177.86,177.95,177.73,177.92,6569.0,166.659,166.7434,166.5372,166.7153,6569.0
2022-04-21 13:30:00,177.88,178.1,177.87,178.06,9437.0,166.6778,166.8839,166.6684,166.8464,9437.0
2022-04-21 13:35:00,178.1,178.18,177.97,178.03,5478.0,166.8839,166.9589,166.7621,166.8183,5478.0
2022-04-21 13:40:00,178.05,178.09,177.69,177.75,6200.0,166.8371,166.8746,166.4997,166.556,6200.0
2022-04-21 13:45:00,177.75,178.01,177.63,177.87,23052.0,166.556,166.7996,166.4435,166.6684,23052.0
2022-04-21 13:50:00,177.81,177.81,177.68,177.8,4520.0,166.6122,166.6122,166.4904,166.6028,4520.0
2022-04-21 13:55:00,177.91,177.98,177.72,177.72,2806.0,166.7059,166.7715,166.5279,166.5279,2806.0
2022-04-21 14:00:00,177.68,177.68,177.35,177.39,6730.0,166.4904,166.4904,166.1812,166.2186,6730.0
2022-04-21 14:05:00,177.35,177.63,177.35,177.6,5869.0,166.1812,166.4435,166.1812,166.4154,5869.0
2022-04-21 14:10:00,177.54,177.65,177.54,177.65,4043.0,166.3592,166.4623,166.3592,166.4623,4043.0
2022-04-21 14:15:00,177.66,177.66,177.4,177.4,4811.0,166.4716,166.4716,166.228,166.228,4811.0
2022-04-21 14:20:00,177.46,177.64,177.33,177.38,4914.0,166.2842,166.4529,166.1624,166.2093,4914.0
2022-04-21 14:25:00,177.43,177.43,177.19,177.22,1610.0,166.2561,166.2561,166.0312,166.0593,1610.0
2022-04-21 14:30:00,177.18,177.49,177.18,177.44,10005.0,166.0219,166.3123,166.0219,166.2655,10005.0
2022-04-21 14:35:00,177.47,177.54,177.38,177.43,4835.0,166.2936,166.3592,166.2093,166.2561,4835.0
2022-04-21 14:40:00,177.47,177.47,177.16,177.16,3500.0,166.2936,166.2936,166.0031,166.0031,3500.0
2022-04-21 14:45:00,177.2,177.2,176.82,176.89,5644.0,166.0406,166.0406,165.6845,165.7501,5644.0
2022-04-21 14:50:00,176.87,176.87,176.7,176.78,4605.0,165.7314,165.7314,165.5721,165.647,4605.0
2022-04-21 14:55:00,176.73,176.84,176.59,176.66,9458.0,165.6002,165.7033,165.469,165.5346,9458.0
2022-04-21 15:00:00,176.7,176.7,176.22,176.27,8194.0,165.5721,165.5721,165.1223,165.1692,8194.0
2022-04-21 15:05:00,176.27,176.35,176.09,176.14,7684.0,165.1692,165.2441,165.0005,165.0474,7684.0
2022-04-21 15:10:00,176.08,176.21,176.01,176.21,9592.0,164.9911,165.1129,164.9255,165.1129,9592.0
2022-04-21 15:15:00,176.2,176.39,176.13,176.36,7016.0,165.1036,165.2816,165.038,165.2535,7016.0
2022-04-21 15:20:00,176.38,176.56,176.24,176.56,6581.0,165.2722,165.4409,165.1411,165.4409,6581.0
2022-04-21 15:25:00,176.55,176.87,176.44,176.77,7972.0,165.4315,165.7314,165.3285,165.6377,7972.0
2022-04-21 15:30:00,176.84,176.84,176.53,176.54,14042.0,165.7033,165.7033,165.4128,165.4222,14042.0
2022-04-21 15:35:00,176.52,176.53,176.25,176.47,10195.0,165.4034,165.4128,165.1504,165.3566,10195.0
2022-04-21 15:40:00,176.45,176.69,176.43,176.59,19077.0,165.3378,165.5627,165.3191,165.469,19077.0
2022-04-21 15:45:00,176.62,176.63,176.13,176.2,21474.0,165.4971,165.5065,165.038,165.1036,21474.0
2022-04-21 15:50:00,176.21,176.77,176.21,176.64,38339.0,165.1129,165.6377,165.1129,165.5159,38339.0
2022-04-21 15:55:00,176.63,176.63,175.96,176.15,141203.0,165.5065,165.5065,164.8787,165.0567,141203.0
2022-04-22 09:30:00,175.75,175.75,174.81,175.28,24355.0,164.6819,164.6819,163.8011,164.2415,24355.0
2022-04-22 09:35:00,175.28,175.68,175.14,175.21,8048.0,164.2415,164.6163,164.1103,164.1759,8048.0
2022-04-22 09:40:00,175.39,175.52,174.95,174.99,9197.0,164.3446,164.4664,163.9323,163.9698,9197.0
2022-04-22 09:45:00,174.93,175.36,174.93,175.3,8833.0,163.9136,164.3165,163.9136,164.2603,8833.0
2022-04-22 09:50:00,175.3,175.32,174.43,174.67,6927.0,164.2603,164.279,163.445,163.6699,6927.0
2022-04-22 09:55:00,174.77,174.8,174.46,174.7,4915.0,163.7636,163.7917,163.4732,163.698,4915.0
2022-04-22 10:00:00,174.69,174.69,173.81,174.45,9428.0,163.6887,163.6887,162.8641,163.4638,9428.0
2022-04-22 10:05:00,174.51,174.74,174.39,174.6,3506.0,163.52,163.7355,163.4076,163.6043,3506.0
2022-04-22 10:10:00,174.56,174.83,174.38,174.78,4616.0,163.5669,163.8199,163.3982,163.773,4616.0
2022-04-22 10:15:00,174.97,175.03,174.62,174.62,6828.0,163.951,164.0073,163.6231,163.6231,6828.0
2022-04-22 10:20:00,174.56,174.72,174.42,174.42,6856.0,163.5669,163.7168,163.4357,163.4357,6856.0
2022-04-22 10:25:00,174.54,175.17,174.54,175.0,4513.0,163.5481,164.1384,163.5481,163.9791,4513.0
2022-04-22 10:30:00,175.16,175.6,175.0,175.34,6450.0,164.1291,164.5414,163.9791,164.2977,6450.0
2022-04-22 10:35:00,175.24,175.26,174.89,174.92,5204.0,164.204,164.2228,163.8761,163.9042,5204.0
2022-04-22 10:40:00,174.86,174.97,174.74,174.94,10420.0,163.848,163.951,163.7355,163.9229,10420.0
2022-04-22 10:45:00,174.89,174.9,174.54,174.57,13816.0,163.8761,163.8854,163.5481,163.5762,13816.0
2022-04-22 10:50:00,174.54,174.73,174.46,174.5,5964.0,163.5481,163.7262,163.4732,163.5106,5964.0
2022-04-22 10:55:00,174.48,174.76,174.42,174.76,5963.0,163.4919,163.7543,163.4357,163.7543,5963.0
2022-04-22 11:00:00,174.75,174.85,174.55,174.78,5500.0,163.7449,163.8386,163.5575,163.773,5500.0
2022-04-22 11:05:00,174.73,174.89,174.63,174.74,6511.0,163.7262,163.8761,163.6324,163.7355,6511.0
2022-04-22 11:10:00,174.7,174.88,174.66,174.81,4396.0,163.698,163.8667,163.6606,163.8011,4396.0
2022-04-22 11:15:00,174.82,174.84,174.58,174.69,4483.0,163.8105,163.8292,163.5856,163.6887,4483.0
2022-04-22 11:20:00,174.71,174.76,174.58,174.59,4226.0,163.7074,163.7543,163.5856,163.595,4226.0
2022-04-22 11:25:00,174.57,174.64,174.45,174.48,4072.0,163.5762,163.6418,163.4638,163.4919,4072.0
2022-04-22 11:30:00,174.5,174.52,174.27,174.28,4829.0,163.5106,163.5294,163.2951,163.3045,4829.0
2022-04-22 11:35:00,174.25,174.34,174.1,174.31,3600.0,163.2764,163.3607,163.1358,163.3326,3600.0
2022-04-22 11:40:00,174.41,174.41,174.06,174.1,4158.0,163.4263,163.4263,163.0983,163.1358,4158.0
2022-04-22 11:45:00,174.21,174.42,174.19,174.42,4573.0,163.2389,163.4357,163.2202,163.4357,4573.0
2022-04-22 11:50:00,174.46,174.54,174.35,174.44,6400.0,163.4732,163.5481,163.3701,163.4544,6400.0
2022-04-22 11:55:00,174.36,174.49,174.34,174.43,5970.0,163.3795,163.5013,163.3607,163.445,5970.0
2022-04-22 12:00:00,174.44,174.44,174.19,174.23,2716.0,163.4544,163.4544,163.2202,163.2576,2716.0
2022-04-22 12:05:00,174.22,174.33,174.19,174.27,6743.0,163.2483,163.3513,163.2202,163.2951,6743.0
2022-04-22 12:10:00,174.3,174.51,174.29,174.51,7389.0,163.3232,163.52,163.3139,163.52,7389.0
2022-04-22 12:15:00,174.48,174.71,174.46,174.69,5288.0,163.4919,163.7074,163.4732,163.6887,5288.0
2022-04-22 12:20:00,174.76,174.85,174.67,174.85,5349.0,163.7543,163.8386,163.6699,163.8386,5349.0
2022-04-22 12:25:00,174.84,174.86,174.62,174.64,8596.0,163.8292,163.848,163.6231,163.6418,8596.0
2022-04-22 12:30:00,174.61,174.72,174.54,174.72,5525.0,163.6137,163.7168,163.5481,163.7168,5525.0
2022-04-22 12:35:00,174.74,175.07,174.72,174.91,4418.0,163.7355,164.0447,163.7168,163.8948,4418.0
2022-04-22 12:40:00,174.86,174.93,174.74,174.82,1700.0,163.848,163.9136,163.7355,163.8105,1700.0
2022-04-22 12:45:00,174.8,174.89,174.8,174.89,3319.0,163.7917,163.8761,163.7917,163.8761,3319.0
2022-04-22 12:50:00,174.91,174.91,174.63,174.65,10310.0,163.8948,163.8948,163.6324,163.6512,10310.0
2022-04-22 12:55:00,174.7,174.76,174.63,174.67,4511.0,163.698,163.7543,163.6324,163.6699,4511.0
2022-04-22 13:00:00,174.7,174.7,174.6,174.65,5013.0,163.698,163.698,163.6043,163.6512,5013.0
2022-04-22 13:05:00,174.67,174.82,174.5,174.6,9589.0,163.6699,163.8105,163.5106,163.6043,9589.0
2022-04-22 13:10:00,174.6,174.69,174.52,174.67,3361.0,163.6043,163.6887,163.5294,163.6699,3361.0
2022-04-22 13:15:00,174.66,174.67,174.52,174.53,5153.0,163.6606,163.6699,163.5294,163.5387,5153.0
2022-04-22 13:20:00,174.49,174.5,174.32,174.47,3283.0,163.5013,163.5106,163.342,163.4825,3283.0
2022-04-22 13:25:00,174.46,174.72,174.46,174.64,5961.0,163.4732,163.7168,163.4732,163.6418,5961.0
2022-04-22 13:30:00,174.59,174.68,174.41,174.68,4616.0,163.595,163.6793,163.4263,163.6793,4616.0
2022-04-22 13:35:00,174.68,174.68,174.38,174.41,4816.0,163.6793,163.6793,163.3982,163.4263,4816.0
2022-04-22 13:40:00,174.4,174.46,174.2,174.44,6773.0,163.4169,163.4732,163.2295,163.4544,6773.0
2022-04-22 13:45:00,174.42,174.58,174.4,174.49,3842.0,163.4357,163.5856,163.4169,163.5013,3842.0
2022-04-22 13:50:00,174.44,174.46,174.28,174.35,4805.0,163.4544,163.4732,163.3045,163.3701,4805.0
2022-04-22 13:55:00,174.37,174.47,174.35,174.35,4406.0,163.3888,163.4825,163.3701,163.3701,4406.0
2022-04-22 14:00:00,174.36,174.36,174.15,174.21,5120.0,163.3795,163.3795,163.1827,163.2389,5120.0
2022-04-22 14:05:00,174.23,174.35,174.18,174.34,16971.0,163.2576,163.3701,163.2108,163.3607,16971.0
2022-04-22 14:10:00,174.31,174.52,174.31,174.49,3900.0,163.3326,163.5294,163.3326,163.5013,3900.0
2022-04-22 14:15:00,174.5,174.82,174.43,174.76,7350.0,163.5106,163.8105,163.445,163.7543,7350.0
2022-04-22 14:20:00,174.75,174.82,174.63,174.66,4869.0,163.7449,163.8105,163.6324,163.6606,4869.0
2022-04-22 14:25:00,174.71,174.72,174.57,174.66,7444.0,163.7074,163.7168,163.5762,163.6606,7444.0
2022-04-22 14:30:00,174.62,174.71,174.4,174.4,6737.0,163.6231,163.7074,163.4169,163.4169,6737.0
2022-04-22 14:35:00,174.44,174.44,174.23,174.25,7961.0,163.4544,163.4544,163.2576,163.2764,7961.0
2022-04-22 14:40:00,174.29,174.47,174.29,174.4,6915.0,163.3139,163.4825,163.3139,163.4169,6915.0
2022-04-22 14:45:00,174.4,174.55,174.36,174.48,8084.0,163.4169,163.5575,163.3795,163.4919,8084.0
2022-04-22 14:50:00,174.45,174.45,174.18,174.27,8237.0,163.4638,163.4638,163.2108,163.2951,8237.0
2022-04-22 14:55:00,174.22,174.22,173.97,174.2,7610.0,163.2483,163.2483,163.014,163.2295,7610.0
2022-04-22 15:00:00,174.23,174.25,173.94,174.02,8165.0,163.2576,163.2764,162.9859,163.0609,8165.0
2022-04-22 15:05:00,174.03,174.09,173.86,173.86,10576.0,163.0702,163.1265,162.9109,162.9109,10576.0
2022-04-22 15:10:00,173.8,174.38,173.66,174.27,10133.0,162.8547,163.3982,162.7235,163.2951,10133.0
2022-04-22 15:15:00,174.23,174.47,174.19,174.42,10493.0,163.2576,163.4825,163.2202,163.4357,10493.0
2022-04-22 15:20:00,174.4,174.4,174.04,174.06,12680.0,163.4169,163.4169,163.0796,163.0983,12680.0
2022-04-22 15:25:00,174.1,174.21,173.98,173.99,10897.0,163.1358,163.2389,163.0234,163.0328,10897.0
2022-04-22 15:30:00,174.02,174.48,174.0,174.4,14838.0,163.0609,163.4919,163.0421,163.4169,14838.0
2022-04-22 15:35:00,174.45,174.58,174.25,174.33,17550.0,163.4638,163.5856,163.2764,163.3513,17550.0
2022-04-22 15:40:00,174.34,174.45,173.97,174.02,22802.0,163.3607,163.4638,163.014,163.0609,22802.0
2022-04-22 15:45:00,174.05,174.07,173.61,173.63,27865.0,163.089,163.1077,162.6767,162.6954,27865.0
2022-04-22 15:50:00,173.6,173.64,173.1,173.3,37845.0,162.6673,162.7048,162.1988,162.3862,37845.0
2022-04-22 15:55:00,173.29,173.34,172.91,173.12,128755.0,162.3768,162.4237,162.0208,162.2175,128755.0
2022-04-25 09:30:00,172.45,172.45,171.02,171.3,29397.0,161.5897,161.5897,160.2498,160.5122,29397.0
2022-04-25 09:35:00,171.41,171.63,170.86,171.27,10368.0,160.6152,160.8214,160.0999,160.484,10368.0
2022-04-25 09:40:00,171.39,171.89,171.27,171.7,13236.0,160.5965,161.065,160.484,160.887,13236.0
2022-04-25 09:45:00,171.85,172.3,171.77,171.97,13043.0,161.0275,161.4492,160.9526,161.14,13043.0
2022-04-25 09:50:00,171.96,172.27,171.37,171.48,8417.0,161.1306,161.4211,160.5778,160.6808,8417.0
2022-04-25 09:55:00,171.4,171.73,171.28,171.29,16550.0,160.6059,160.9151,160.4934,160.5028,16550.0
2022-04-25 10:00:00,171.33,171.42,170.63,170.78,11147.0,160.5403,160.6246,159.8844,160.0249,11147.0
2022-04-25 10:05:00,170.79,171.52,170.79,171.15,10096.0,160.0343,160.7183,160.0343,160.3716,10096.0
2022-04-25 10:10:00,171.2,171.34,171.05,171.11,4940.0,160.4185,160.5496,160.2779,160.3341,4940.0
2022-04-25 10:15:00,171.15,171.26,170.94,171.17,8451.0,160.3716,160.4747,160.1748,160.3903,8451.0
2022-04-25 10:20:00,171.27,171.62,171.17,171.62,8533.0,160.484,160.812,160.3903,160.812,8533.0
2022-04-25 10:25:00,171.69,172.03,171.48,171.48,7073.0,160.8776,161.1962,160.6808,160.6808,7073.0
2022-04-25 10:30:00,171.41,171.53,171.22,171.5,15092.0,160.6152,160.7277,160.4372,160.6996,15092.0
2022-04-25 10:35:00,171.47,171.65,170.93,170.94,9565.0,160.6715,160.8401,160.1655,160.1748,9565.0
2022-04-25 10:40:00,170.96,171.19,170.86,170.99,4767.0,160.1936,160.4091,160.0999,160.2217,4767.0
2022-04-25 10:45:00,170.95,171.54,170.91,171.47,6577.0,160.1842,160.737,160.1467,160.6715,6577.0
2022-04-25 10:50:00,171.42,171.5,171.15,171.4,6444.0,160.6246,160.6996,160.3716,160.6059,6444.0
2022-04-25 10:55:00,171.45,171.56,170.9,170.92,6556.0,160.6527,160.7558,160.1373,160.1561,6556.0
2022-04-25 11:00:00,170.95,171.43,170.88,171.43,6007.0,160.1842,160.634,160.1186,160.634,6007.0
2022-04-25 11:05:00,171.4,171.43,170.9,170.9,10739.0,160.6059,160.634,160.1373,160.1373,10739.0
2022-04-25 11:10:00,170.81,171.76,170.69,171.69,6944.0,160.053,160.9432,159.9406,160.8776,6944.0
2022-04-25 11:15:00,171.59,171.59,171.32,171.48,2775.0,160.7839,160.7839,160.5309,160.6808,2775.0
2022-04-25 11:20:00,171.43,171.51,171.2,171.46,6436.0,160.634,160.7089,160.4185,160.6621,6436.0
2022-04-25 11:25:00,171.47,171.66,171.32,171.32,4576.0,160.6715,160.8495,160.5309,160.5309,4576.0
2022-04-25 11:30:00,171.41,171.41,170.96,171.26,4800.0,160.6152,160.6152,160.1936,160.4747,4800.0
2022-04-25 11:35:00,171.39,171.64,171.21,171.28,5904.0,160.5965,160.8307,160.4278,160.4934,5904.0
2022-04-25 11:40:00,171.27,171.6,171.24,171.56,7880.0,160.484,160.7933,160.4559,160.7558,7880.0
2022-04-25 11:45:00,171.53,171.53,171.16,171.22,6981.0,160.7277,160.7277,160.381,160.4372,6981.0
2022-04-25 11:50:00,171.24,171.24,171.01,171.16,4766.0,160.4559,160.4559,160.2404,160.381,4766.0
2022-04-25 11:55:00,171.24,171.67,171.23,171.53,6303.0,160.4559,160.8589,160.4466,160.7277,6303.0
2022-04-25 12:00:00,171.48,171.59,171.44,171.58,2305.0,160.6808,160.7839,160.6433,160.7745,2305.0
2022-04-25 12:05:00,171.7,172.08,171.67,172.08,3426.0,160.887,161.243,160.8589,161.243,3426.0
2022-04-25 12:10:00,172.05,172.21,171.91,171.97,5292.0,161.2149,161.3649,161.0837,161.14,5292.0
2022-04-25 12:15:00,171.97,172.08,171.58,171.58,5425.0,161.14,161.243,160.7745,160.7745,5425.0
2022-04-25 12:20:00,171.6,172.11,171.59,171.98,6014.0,160.7933,161.2711,160.7839,161.1493,6014.0
2022-04-25 12:25:00,172.01,172.1,171.85,171.9,4809.0,161.1774,161.2618,161.0275,161.0744,4809.0
2022-04-25 12:30:00,171.9,172.23,171.81,172.13,4001.0,161.0744,161.3836,160.99,161.2899,4001.0
2022-04-25 12:35:00,172.1,172.3,172.08,172.08,3726.0,161.2618,161.4492,161.243,161.243,3726.0
2022-04-25 12:40:00,172.08,172.08,171.77,171.77,5342.0,161.243,161.243,160.9526,160.9526,5342.0
2022-04-25 12:45:00,171.85,172.1,171.77,172.0,3940.0,161.0275,161.2618,160.9526,161.1681,3940.0
2022-04-25 12:50:00,172.06,172.22,172.02,172.02,3885.0,161.2243,161.3742,161.1868,161.1868,3885.0
2022-04-25 12:55:00,172.0,172.23,171.94,172.2,6555.0,161.1681,161.3836,161.1119,161.3555,6555.0
2022-04-25 13:00:00,172.22,172.28,172.0,172.0,5869.0,161.3742,161.4304,161.1681,161.1681,5869.0
2022-04-25 13:05:00,172.04,172.4,172.0,172.31,13584.0,161.2056,161.5429,161.1681,161.4586,13584.0
2022-04-25 13:10:00,172.35,172.69,172.33,172.58,12103.0,161.496,161.8146,161.4773,161.7115,12103.0
2022-04-25 13:15:00,172.61,172.96,172.48,172.68,15778.0,161.7397,162.0676,161.6178,161.8053,15778.0
2022-04-25 13:20:00,172.69,172.83,172.6,172.76,8802.0,161.8146,161.9458,161.7303,161.8802,8802.0
2022-04-25 13:25:00,172.81,172.92,172.54,172.67,3800.0,161.9271,162.0301,161.6741,161.7959,3800.0
2022-04-25 13:30:00,172.77,172.87,172.53,172.53,7456.0,161.8896,161.9833,161.6647,161.6647,7456.0
2022-04-25 13:35:00,172.47,172.47,172.1,172.11,3706.0,161.6085,161.6085,161.2618,161.2711,3706.0
2022-04-25 13:40:00,172.26,172.38,172.06,172.06,4677.0,161.4117,161.5241,161.2243,161.2243,4677.0
2022-04-25 13:45:00,172.09,172.26,172.09,172.24,2724.0,161.2524,161.4117,161.2524,161.393,2724.0
2022-04-25 13:50:00,172.25,172.34,171.98,172.23,4643.0,161.4023,161.4867,161.1493,161.3836,4643.0
2022-04-25 13:55:00,172.21,172.24,171.97,172.05,7175.0,161.3649,161.393,161.14,161.2149,7175.0
2022-04-25 14:00:00,172.1,172.12,171.86,171.92,4332.0,161.2618,161.2805,161.0369,161.0931,4332.0
2022-04-25 14:05:00,171.94,172.57,171.94,172.48,5917.0,161.1119,161.7022,161.1119,161.6178,5917.0
2022-04-25 14:10:00,172.55,172.65,172.5,172.64,3452.0,161.6834,161.7771,161.6366,161.7678,3452.0
2022-04-25 14:15:00,172.67,173.03,172.67,173.03,3513.0,161.7959,162.1332,161.7959,162.1332,3513.0
2022-04-25 14:20:00,173.05,173.19,172.91,173.08,4479.0,162.152,162.2831,162.0208,162.1801,4479.0
2022-04-25 14:25:00,173.21,173.5,173.18,173.44,9251.0,162.3019,162.5736,162.2738,162.5174,9251.0
2022-04-25 14:30:00,173.44,173.59,173.39,173.56,6773.0,162.5174,162.6579,162.4705,162.6298,6773.0
2022-04-25 14:35:00,173.56,173.69,173.42,173.43,8312.0,162.6298,162.7516,162.4986,162.508,8312.0
2022-04-25 14:40:00,173.37,173.64,173.37,173.45,5940.0,162.4518,162.7048,162.4518,162.5268,5940.0
2022-04-25 14:45:00,173.43,173.74,173.37,173.44,6461.0,162.508,162.7985,162.4518,162.5174,6461.0
2022-04-25 14:50:00,173.51,173.66,173.45,173.61,8843.0,162.583,162.7235,162.5268,162.6767,8843.0
2022-04-25 14:55:00,173.67,173.74,173.46,173.46,8191.0,162.7329,162.7985,162.5361,162.5361,8191.0
2022-04-25 15:00:00,173.43,173.6,173.4,173.59,9019.0,162.508,162.6673,162.4799,162.6579,9019.0
2022-04-25 15:05:00,173.6,173.87,173.56,173.81,8615.0,162.6673,162.9203,162.6298,162.8641,8615.0
2022-04-25 15:10:00,173.79,173.98,173.76,173.92,7448.0,162.8453,163.0234,162.8172,162.9672,7448.0
2022-04-25 15:15:00,173.93,174.31,173.93,174.26,7015.0,162.9765,163.3326,162.9765,163.2857,7015.0
2022-04-25 15:20:00,174.35,174.62,174.3,174.62,9753.0,163.3701,163.6231,163.3232,163.6231,9753.0
2022-04-25 15:25:00,174.61,174.68,174.25,174.51,10793.0,163.6137,163.6793,163.2764,163.52,10793.0
2022-04-25 15:30:00,174.48,174.7,174.38,174.69,14770.0,163.4919,163.698,163.3982,163.6887,14770.0
2022-04-25 15:35:00,174.64,174.94,174.64,174.87,7810.0,163.6418,163.9229,163.6418,163.8573,7810.0
2022-04-25 15:40:00,174.88,174.92,174.54,174.82,10791.0,163.8667,163.9042,163.5481,163.8105,10791.0
2022-04-25 15:45:00,174.87,174.94,174.51,174.51,16657.0,163.8573,163.9229,163.52,163.52,16657.0
2022-04-25 15:50:00,174.62,174.75,174.18,174.52,31657.0,163.6231,163.7449,163.2108,163.5294,31657.0
2022-04-25 15:55:00,174.49,174.55,174.18,174.45,68350.0,163.5013,163.5575,163.2108,163.4638,68350.0
2022-04-26 09:30:00,173.83,174.64,172.59,173.8,26804.0,162.8828,163.6418,161.7209,162.8547,26804.0
2022-04-26 09:35:00,173.78,174.32,173.78,174.2,8426.0,162.836,163.342,162.836,163.2295,8426.0
2022-04-26 09:40:00,174.34,174.34,173.25,173.25,8739.0,163.3607,163.3607,162.3394,162.3394,8739.0
2022-04-26 09:45:00,173.64,173.86,173.39,173.51,7585.0,162.7048,162.9109,162.4705,162.583,7585.0
2022-04-26 09:50:00,173.58,174.08,173.24,173.83,14804.0,162.6486,163.1171,162.33,162.8828,14804.0
2022-04-26 09:55:00,173.89,174.53,173.76,174.37,11302.0,162.9391,163.5387,162.8172,163.3888,11302.0
2022-04-26 10:00:00,174.44,175.41,174.35,175.41,9706.0,163.4544,164.3633,163.3701,164.3633,9706.0
2022-04-26 10:05:00,175.44,175.46,175.29,175.3,4985.0,164.3914,164.4102,164.2509,164.2603,4985.0
2022-04-26 10:10:00,175.3,175.5,174.75,174.94,11421.0,164.2603,164.4477,163.7449,163.9229,11421.0
2022-04-26 10:15:00,174.89,174.89,174.16,174.42,10852.0,163.8761,163.8761,163.192,163.4357,10852.0
2022-04-26 10:20:00,174.34,174.35,173.96,174.1,4700.0,163.3607,163.3701,163.0046,163.1358,4700.0
2022-04-26 10:25:00,174.29,174.93,174.29,174.88,5715.0,163.3139,163.9136,163.3139,163.8667,5715.0
2022-04-26 10:30:00,174.93,175.11,174.22,174.22,7119.0,163.9136,164.0822,163.2483,163.2483,7119.0
2022-04-26 10:35:00,174.27,174.44,174.18,174.33,6981.0,163.2951,163.4544,163.2108,163.3513,6981.0
2022-04-26 10:40:00,174.28,174.35,173.88,173.89,5262.0,163.3045,163.3701,162.9297,162.9391,5262.0
2022-04-26 10:45:00,174.04,174.04,173.84,174.03,8208.0,163.0796,163.0796,162.8922,163.0702,8208.0
2022-04-26 10:50:00,174.05,174.93,173.98,174.81,12129.0,163.089,163.9136,163.0234,163.8011,12129.0
2022-04-26 10:55:00,174.74,175.0,174.6,174.99,7831.0,163.7355,163.9791,163.6043,163.9698,7831.0
2022-04-26 11:00:00,174.99,175.07,174.67,175.03,7180.0,163.9698,164.0447,163.6699,164.0073,7180.0
2022-04-26 11:05:00,174.99,175.5,174.99,175.33,10389.0,163.9698,164.4477,163.9698,164.2884,10389.0
2022-04-26 11:10:00,175.31,175.75,175.26,175.75,5211.0,164.2696,164.6819,164.2228,164.6819,5211.0
2022-04-26 11:15:00,175.75,175.8,175.39,175.39,11856.0,164.6819,164.7288,164.3446,164.3446,11856.0
2022-04-26 11:20:00,175.5,175.66,175.39,175.4,9398.0,164.4477,164.5976,164.3446,164.354,9398.0
2022-04-26 11:25:00,175.27,175.59,175.27,175.48,8600.0,164.2321,164.532,164.2321,164.4289,8600.0
2022-04-26 11:30:00,175.41,175.59,175.23,175.31,9596.0,164.3633,164.532,164.1947,164.2696,9596.0
2022-04-26 11:35:00,175.37,175.51,175.08,175.49,4052.0,164.3258,164.457,164.0541,164.4383,4052.0
2022-04-26 11:40:00,175.54,175.54,175.17,175.35,8495.0,164.4851,164.4851,164.1384,164.3071,8495.0
2022-04-26 11:45:00,175.35,175.41,175.21,175.39,4047.0,164.3071,164.3633,164.1759,164.3446,4047.0
2022-04-26 11:50:00,175.33,175.58,175.33,175.4,4340.0,164.2884,164.5226,164.2884,164.354,4340.0
2022-04-26 11:55:00,175.37,175.37,174.87,174.87,3711.0,164.3258,164.3258,163.8573,163.8573,3711.0
2022-04-26 12:00:00,174.83,174.86,174.64,174.67,3658.0,163.8199,163.848,163.6418,163.6699,3658.0
2022-04-26 12:05:00,174.78,174.9,174.66,174.89,3793.0,163.773,163.8854,163.6606,163.8761,3793.0
2022-04-26 12:10:00,174.91,174.96,174.77,174.87,5203.0,163.8948,163.9417,163.7636,163.8573,5203.0
2022-04-26 12:15:00,174.89,175.0,174.89,174.91,4146.0,163.8761,163.9791,163.8761,163.8948,4146.0
2022-04-26 12:20:00,174.98,175.07,174.83,174.83,5568.0,163.9604,164.0447,163.8199,163.8199,5568.0
2022-04-26 12:25:00,174.81,175.21,174.81,175.09,6284.0,163.8011,164.1759,163.8011,164.0635,6284.0
2022-04-26 12:30:00,175.03,175.06,174.84,175.05,7880.0,164.0073,164.0354,163.8292,164.026,7880.0
2022-04-26 12:35:00,175.08,175.08,174.68,174.75,5782.0,164.0541,164.0541,163.6793,163.7449,5782.0
2022-04-26 12:40:00,174.7,174.77,174.5,174.52,4837.0,163.698,163.7636,163.5106,163.5294,4837.0
2022-04-26 12:45:00,174.46,174.46,174.09,174.09,3490.0,163.4732,163.4732,163.1265,163.1265,3490.0
2022-04-26 12:50:00,174.06,174.44,174.05,174.44,4007.0,163.0983,163.4544,163.089,163.4544,4007.0
2022-04-26 12:55:00,174.5,174.95,174.46,174.91,6460.0,163.5106,163.9323,163.4732,163.8948,6460.0
2022-04-26 13:00:00,174.92,174.92,174.38,174.56,8404.0,163.9042,163.9042,163.3982,163.5669,8404.0
2022-04-26 13:05:00,174.64,174.84,174.64,174.73,6074.0,163.6418,163.8292,163.6418,163.7262,6074.0
2022-04-26 13:10:00,174.7,174.83,174.57,174.58,6244.0,163.698,163.8199,163.5762,163.5856,6244.0
2022-04-26 13:15:00,174.53,174.53,174.01,174.03,3580.0,163.5387,163.5387,163.0515,163.0702,3580.0
2022-04-26 13:20:00,173.93,173.96,173.73,173.73,2014.0,162.9765,163.0046,162.7891,162.7891,2014.0
2022-04-26 13:25:00,173.76,173.83,173.59,173.68,4690.0,162.8172,162.8828,162.6579,162.7423,4690.0
2022-04-26 13:30:00,173.64,173.8,173.52,173.73,2906.0,162.7048,162.8547,162.5924,162.7891,2906.0
2022-04-26 13:35:00,173.67,173.88,173.67,173.88,4910.0,162.7329,162.9297,162.7329,162.9297,4910.0
2022-04-26 13:40:00,173.9,174.21,173.87,174.21,4340.0,162.9484,163.2389,162.9203,163.2389,4340.0
2022-04-26 13:45:00,174.26,174.26,174.05,174.09,3256.0,163.2857,163.2857,163.089,163.1265,3256.0
2022-04-26 13:50:00,174.09,174.1,173.77,173.79,4145.0,163.1265,163.1358,162.8266,162.8453,4145.0
2022-04-26 13:55:00,173.74,173.8,173.45,173.52,5058.0,162.7985,162.8547,162.5268,162.5924,5058.0
2022-04-26 14:00:00,173.53,173.78,173.52,173.74,4958.0,162.6017,162.836,162.5924,162.7985,4958.0
2022-04-26 14:05:00,173.72,173.85,173.68,173.74,3771.0,162.7798,162.9016,162.7423,162.7985,3771.0
2022-04-26 14:10:00,173.75,173.96,173.72,173.96,3608.0,162.8079,163.0046,162.7798,163.0046,3608.0
2022-04-26 14:15:00,173.97,174.1,173.62,173.73,5664.0,163.014,163.1358,162.6861,162.7891,5664.0
2022-04-26 14:20:00,173.83,174.16,173.83,174.16,4787.0,162.8828,163.192,162.8828,163.192,4787.0
2022-04-26 14:25:00,174.11,174.13,173.8,173.96,5053.0,163.1452,163.1639,162.8547,163.0046,5053.0
2022-04-26 14:30:00,173.92,173.92,173.49,173.55,10629.0,162.9672,162.9672,162.5642,162.6205,10629.0
2022-04-26 14:35:00,173.58,173.84,173.57,173.72,22376.0,162.6486,162.8922,162.6392,162.7798,22376.0
2022-04-26 14:40:00,173.71,173.71,173.24,173.24,4916.0,162.7704,162.7704,162.33,162.33,4916.0
2022-04-26 14:45:00,173.21,173.21,172.95,173.09,8008.0,162.3019,162.3019,162.0582,162.1894,8008.0
2022-04-26 14:50:00,173.15,173.35,173.11,173.29,8664.0,162.2457,162.4331,162.2082,162.3768,8664.0
2022-04-26 14:55:00,173.34,173.45,173.24,173.29,6991.0,162.4237,162.5268,162.33,162.3768,6991.0
2022-04-26 15:00:00,173.4,173.45,173.22,173.22,7765.0,162.4799,162.5268,162.3112,162.3112,7765.0
2022-04-26 15:05:00,173.15,173.17,173.05,173.14,6067.0,162.2457,162.2644,162.152,162.2363,6067.0
2022-04-26 15:10:00,173.11,173.34,173.08,173.08,7862.0,162.2082,162.4237,162.1801,162.1801,7862.0
2022-04-26 15:15:00,173.09,173.1,172.87,173.0,8640.0,162.1894,162.1988,161.9833,162.1051,8640.0
2022-04-26 15:20:00,173.04,173.19,172.91,173.05,12876.0,162.1426,162.2831,162.0208,162.152,12876.0
2022-04-26 15:25:00,173.08,173.11,172.89,173.06,13011.0,162.1801,162.2082,162.002,162.1613,13011.0
2022-04-26 15:30:00,173.03,173.2,172.77,172.82,15617.0,162.1332,162.2925,161.8896,161.9364,15617.0
2022-04-26 15:35:00,172.84,173.19,172.77,173.19,10677.0,161.9552,162.2831,161.8896,162.2831,10677.0
2022-04-26 15:40:00,173.21,173.21,172.85,173.07,13975.0,162.3019,162.3019,161.9645,162.1707,13975.0
2022-04-26 15:45:00,173.1,173.22,172.88,172.98,19403.0,162.1988,162.3112,161.9927,162.0864,19403.0
2022-04-26 15:50:00,172.97,173.28,172.72,172.96,35121.0,162.077,162.3675,161.8427,162.0676,35121.0
2022-04-26 15:55:00,172.88,172.94,172.64,172.66,125923.0,161.9927,162.0489,161.7678,161.7865,125923.0
2022-04-27 09:30:00,173.84,173.97,172.78,173.37,46272.0,162.8922,163.014,161.899,162.4518,46272.0
2022-04-27 09:35:00,173.2,173.26,172.17,172.38,14471.0,162.2925,162.3487,161.3274,161.5241,14471.0
2022-04-27 09:40:00,172.38,172.98,171.94,172.97,14077.0,161.5241,162.0864,161.1119,162.077,14077.0
2022-04-27 09:45:00,172.98,173.74,172.98,173.47,16606.0,162.0864,162.7985,162.0864,162.5455,16606.0
2022-04-27 09:50:00,173.5,173.77,173.14,173.55,18440.0,162.5736,162.8266,162.2363,162.6205,18440.0
2022-04-27 09:55:00,173.52,173.66,173.25,173.62,21187.0,162.5924,162.7235,162.3394,162.6861,21187.0
2022-04-27 10:00:00,173.56,173.68,172.98,173.0,31601.0,162.6298,162.7423,162.0864,162.1051,31601.0
2022-04-27 10:05:00,173.11,173.29,173.02,173.26,18786.0,162.2082,162.3768,162.1238,162.3487,18786.0
2022-04-27 10:10:00,173.2,173.2,172.47,172.52,12338.0,162.2925,162.2925,161.6085,161.6553,12338.0
2022-04-27 10:15:00,172.44,172.63,172.12,172.17,20222.0,161.5804,161.7584,161.2805,161.3274,20222.0
2022-04-27 10:20:00,172.09,172.44,171.93,172.43,24453.0,161.2524,161.5804,161.1025,161.571,24453.0
2022-04-27 10:25:00,172.42,172.57,172.08,172.26,45517.0,161.5616,161.7022,161.243,161.4117,45517.0
2022-04-27 10:30:00,172.29,172.29,171.63,172.03,30376.0,161.4398,161.4398,160.8214,161.1962,30376.0
2022-04-27 10:35:00,172.04,172.72,172.03,172.46,16169.0,161.2056,161.8427,161.1962,161.5991,16169.0
2022-04-27 10:40:00,172.56,173.07,172.56,172.96,20382.0,161.6928,162.1707,161.6928,162.0676,20382.0
2022-04-27 10:45:00,172.95,173.5,172.9,173.5,5768.0,162.0582,162.5736,162.0114,162.5736,5768.0
2022-04-27 10:50:00,173.61,173.86,173.61,173.75,5789.0,162.6767,162.9109,162.6767,162.8079,5789.0
2022-04-27 10:55:00,173.76,173.82,173.35,173.37,6817.0,162.8172,162.8735,162.4331,162.4518,6817.0
2022-04-27 11:00:00,173.4,173.83,173.24,173.31,10163.0,162.4799,162.8828,162.33,162.3956,10163.0
2022-04-27 11:05:00,173.22,173.55,173.22,173.45,7426.0,162.3112,162.6205,162.3112,162.5268,7426.0
2022-04-27 11:10:00,173.44,173.57,173.11,173.22,5102.0,162.5174,162.6392,162.2082,162.3112,5102.0
2022-04-27 11:15:00,173.28,174.01,173.27,173.97,6507.0,162.3675,163.0515,162.3581,163.014,6507.0
2022-04-27 11:20:00,173.98,173.98,173.75,173.84,5110.0,163.0234,163.0234,162.8079,162.8922,5110.0
2022-04-27 11:25:00,173.85,174.06,173.68,174.02,5276.0,162.9016,163.0983,162.7423,163.0609,5276.0
2022-04-27 11:30:00,174.11,174.11,173.59,173.75,6741.0,163.1452,163.1452,162.6579,162.8079,6741.0
2022-04-27 11:35:00,173.74,174.09,173.71,173.87,6730.0,162.7985,163.1265,162.7704,162.9203,6730.0
2022-04-27 11:40:00,173.86,174.11,173.76,174.0,9086.0,162.9109,163.1452,162.8172,163.0421,9086.0
2022-04-27 11:45:00,174.03,174.27,173.95,174.15,7030.0,163.0702,163.2951,162.9953,163.1827,7030.0
2022-04-27 11:50:00,174.12,174.18,173.72,173.8,6021.0,163.1546,163.2108,162.7798,162.8547,6021.0
2022-04-27 11:55:00,173.81,174.08,173.81,174.06,6559.0,162.8641,163.1171,162.8641,163.0983,6559.0
2022-04-27 12:00:00,174.03,174.27,173.92,174.14,6451.0,163.0702,163.2951,162.9672,163.1733,6451.0
2022-04-27 12:05:00,174.12,174.23,174.07,174.19,4385.0,163.1546,163.2576,163.1077,163.2202,4385.0
2022-04-27 12:10:00,174.25,174.26,173.87,173.87,3346.0,163.2764,163.2857,162.9203,162.9203,3346.0
2022-04-27 12:15:00,173.84,173.94,173.61,173.65,5383.0,162.8922,162.9859,162.6767,162.7142,5383.0
2022-04-27 12:20:00,173.79,174.08,173.79,173.89,4438.0,162.8453,163.1171,162.8453,162.9391,4438.0
2022-04-27 12:25:00,173.89,173.92,173.76,173.85,5267.0,162.9391,162.9672,162.8172,162.9016,5267.0
2022-04-27 12:30:00,173.86,174.06,173.66,173.66,20183.0,162.9109,163.0983,162.7235,162.7235,20183.0
2022-04-27 12:35:00,173.59,173.66,173.44,173.65,2738.0,162.6579,162.7235,162.5174,162.7142,2738.0
2022-04-27 12:40:00,173.6,173.96,173.6,173.95,7405.0,162.6673,163.0046,162.6673,162.9953,7405.0
2022-04-27 12:45:00,173.93,174.01,173.8,173.94,7994.0,162.9765,163.0515,162.8547,162.9859,7994.0
2022-04-27 12:50:00,173.92,174.11,173.9,174.11,3539.0,162.9672,163.1452,162.9484,163.1452,3539.0
2022-04-27 12:55:00,174.11,174.17,174.09,174.16,8987.0,163.1452,163.2014,163.1265,163.192,8987.0
2022-04-27 13:00:00,174.25,174.38,173.99,174.24,10013.0,163.2764,163.3982,163.0328,163.267,10013.0
2022-04-27 13:05:00,174.25,174.25,173.98,173.99,13191.0,163.2764,163.2764,163.0234,163.0328,13191.0
2022-04-27 13:10:00,174.01,174.17,173.95,174.03,15550.0,163.0515,163.2014,162.9953,163.0702,15550.0
2022-04-27 13:15:00,174.11,174.26,174.11,174.24,3060.0,163.1452,163.2857,163.1452,163.267,3060.0
2022-04-27 13:20:00,174.22,174.31,173.95,173.98,16786.0,163.2483,163.3326,162.9953,163.0234,16786.0
2022-04-27 13:25:00,174.0,174.27,173.74,174.19,13871.0,163.0421,163.2951,162.7985,163.2202,13871.0
2022-04-27 13:30:00,174.17,174.36,174.05,174.09,3637.0,163.2014,163.3795,163.089,163.1265,3637.0
2022-04-27 13:35:00,174.15,174.21,173.95,174.01,5194.0,163.1827,163.2389,162.9953,163.0515,5194.0
2022-04-27 13:40:00,174.06,174.17,173.97,174.09,3118.0,163.0983,163.2014,163.014,163.1265,3118.0
2022-04-27 13:45:00,174.07,174.23,174.0,174.18,10559.0,163.1077,163.2576,163.0421,163.2108,10559.0
2022-04-27 13:50:00,174.19,174.37,174.17,174.34,11126.0,163.2202,163.3888,163.2014,163.3607,11126.0
2022-04-27 13:55:00,174.35,174.45,174.29,174.42,6924.0,163.3701,163.4638,163.3139,163.4357,6924.0
2022-04-27 14:00:00,174.42,174.42,174.17,174.21,9356.0,163.4357,163.4357,163.2014,163.2389,9356.0
2022-04-27 14:05:00,174.21,174.57,174.19,174.37,8026.0,163.2389,163.5762,163.2202,163.3888,8026.0
2022-04-27 14:10:00,174.3,174.48,174.3,174.44,5969.0,163.3232,163.4919,163.3232,163.4544,5969.0
2022-04-27 14:15:00,174.37,174.53,174.22,174.25,24796.0,163.3888,163.5387,163.2483,163.2764,24796.0
2022-04-27 14:20:00,174.29,174.47,174.29,174.32,5454.0,163.3139,163.4825,163.3139,163.342,5454.0
2022-04-27 14:25:00,174.32,174.37,174.11,174.11,4641.0,163.342,163.3888,163.1452,163.1452,4641.0
2022-04-27 14:30:00,174.1,174.39,174.1,174.37,12736.0,163.1358,163.4076,163.1358,163.3888,12736.0
2022-04-27 14:35:00,174.36,174.36,174.06,174.31,17788.0,163.3795,163.3795,163.0983,163.3326,17788.0
2022-04-27 14:40:00,174.33,174.62,174.33,174.58,4875.0,163.3513,163.6231,163.3513,163.5856,4875.0
2022-04-27 14:45:00,174.61,174.69,174.52,174.56,7148.0,163.6137,163.6887,163.5294,163.5669,7148.0
2022-04-27 14:50:00,174.61,174.65,174.34,174.36,4193.0,163.6137,163.6512,163.3607,163.3795,4193.0
2022-04-27 14:55:00,174.33,174.41,174.07,174.28,26257.0,163.3513,163.4263,163.1077,163.3045,26257.0
2022-04-27 15:00:00,174.35,174.36,174.04,174.14,13316.0,163.3701,163.3795,163.0796,163.1733,13316.0
2022-04-27 15:05:00,174.12,174.38,174.0,174.32,12096.0,163.1546,163.3982,163.0421,163.342,12096.0
2022-04-27 15:10:00,174.33,174.57,174.26,174.57,6466.0,163.3513,163.5762,163.2857,163.5762,6466.0
2022-04-27 15:15:00,174.55,174.75,174.41,174.65,15664.0,163.5575,163.7449,163.4263,163.6512,15664.0
2022-04-27 15:20:00,174.66,174.68,174.35,174.63,16970.0,163.6606,163.6793,163.3701,163.6324,16970.0
2022-04-27 15:25:00,174.66,174.96,174.66,174.69,15376.0,163.6606,163.9417,163.6606,163.6887,15376.0
2022-04-27 15:30:00,174.63,174.69,174.3,174.33,8805.0,163.6324,163.6887,163.3232,163.3513,8805.0
2022-04-27 15:35:00,174.3,174.43,173.94,174.06,20657.0,163.3232,163.445,162.9859,163.0983,20657.0
2022-04-27 15:40:00,174.09,174.23,173.92,174.16,19411.0,163.1265,163.2576,162.9672,163.192,19411.0
2022-04-27 15:45:00,174.16,174.39,173.91,173.95,24255.0,163.192,163.4076,162.9578,162.9953,24255.0
2022-04-27 15:50:00,173.84,173.86,173.51,173.83,36530.0,162.8922,162.9109,162.583,162.8828,36530.0
2022-04-27 15:55:00,173.82,173.93,173.46,173.59,78225.0,162.8735,162.9765,162.5361,162.6579,78225.0
2022-04-28 09:30:00,175.0,175.0,173.08,173.29,16654.0,163.9791,163.9791,162.1801,162.3768,16654.0
2022-04-28 09:35:00,173.09,173.52,172.53,172.53,10272.0,162.1894,162.5924,161.6647,161.6647,10272.0
2022-04-28 09:40:00,172.5,172.9,172.35,172.69,10624.0,161.6366,162.0114,161.496,161.8146,10624.0
2022-04-28 09:45:00,172.79,173.44,172.79,173.39,5197.0,161.9083,162.5174,161.9083,162.4705,5197.0
2022-04-28 09:50:00,173.48,173.78,173.35,173.7,8060.0,162.5549,162.836,162.4331,162.761,8060.0
2022-04-28 09:55:00,173.65,173.66,173.1,173.24,5936.0,162.7142,162.7235,162.1988,162.33,5936.0
2022-04-28 10:00:00,173.24,173.24,172.18,172.22,5237.0,162.33,162.33,161.3367,161.3742,5237.0
2022-04-28 10:05:00,172.27,172.76,172.27,172.76,2926.0,161.4211,161.8802,161.4211,161.8802,2926.0
2022-04-28 10:10:00,172.89,173.41,172.88,173.41,4800.0,162.002,162.4893,161.9927,162.4893,4800.0
2022-04-28 10:15:00,173.5,173.54,173.03,173.03,5304.0,162.5736,162.6111,162.1332,162.1332,5304.0
2022-04-28 10:20:00,172.95,173.19,172.73,173.19,8136.0,162.0582,162.2831,161.8521,162.2831,8136.0
2022-04-28 10:25:00,173.2,173.34,173.06,173.2,2429.0,162.2925,162.4237,162.1613,162.2925,2429.0
2022-04-28 10:30:00,173.18,173.19,172.96,173.15,2539.0,162.2738,162.2831,162.0676,162.2457,2539.0
2022-04-28 10:35:00,173.21,173.39,173.19,173.36,1808.0,162.3019,162.4705,162.2831,162.4424,1808.0
2022-04-28 10:40:00,173.29,173.41,173.16,173.19,4456.0,162.3768,162.4893,162.255,162.2831,4456.0
2022-04-28 10:45:00,173.18,173.2,172.95,172.96,3324.0,162.2738,162.2925,162.0582,162.0676,3324.0
2022-04-28 10:50:00,172.92,172.96,172.73,172.88,7260.0,162.0301,162.0676,161.8521,161.9927,7260.0
2022-04-28 10:55:00,172.86,173.13,172.74,173.13,4120.0,161.9739,162.2269,161.8615,162.2269,4120.0
2022-04-28 11:00:00,173.09,173.2,173.03,173.05,5337.0,162.1894,162.2925,162.1332,162.152,5337.0
2022-04-28 11:05:00,173.06,173.3,172.83,172.83,4700.0,162.1613,162.3862,161.9458,161.9458,4700.0
2022-04-28 11:10:00,172.81,173.05,172.8,173.01,4941.0,161.9271,162.152,161.9177,162.1145,4941.0
2022-04-28 11:15:00,173.05,173.11,172.64,172.88,4613.0,162.152,162.2082,161.7678,161.9927,4613.0
2022-04-28 11:20:00,172.86,172.86,172.67,172.77,2502.0,161.9739,161.9739,161.7959,161.8896,2502.0
2022-04-28 11:25:00,172.77,172.92,172.71,172.92,4405.0,161.8896,162.0301,161.8334,162.0301,4405.0
2022-04-28 11:30:00,172.86,173.3,172.84,173.27,3109.0,161.9739,162.3862,161.9552,162.3581,3109.0
2022-04-28 11:35:00,173.27,173.35,172.9,172.93,2231.0,162.3581,162.4331,162.0114,162.0395,2231.0
2022-04-28 11:40:00,172.93,172.96,172.81,172.91,4716.0,162.0395,162.0676,161.9271,162.0208,4716.0
2022-04-28 11:45:00,172.92,172.94,172.62,172.87,4267.0,162.0301,162.0489,161.749,161.9833,4267.0
2022-04-28 11:50:00,172.87,173.29,172.69,173.27,29750.0,161.9833,162.3768,161.8146,162.3581,29750.0
2022-04-28 11:55:00,173.29,173.49,173.25,173.41,2500.0,162.3768,162.5642,162.3394,162.4893,2500.0
2022-04-28 12:00:00,173.41,173.5,173.34,173.5,3563.0,162.4893,162.5736,162.4237,162.5736,3563.0
2022-04-28 12:05:00,173.5,173.54,173.28,173.34,3019.0,162.5736,162.6111,162.3675,162.4237,3019.0
2022-04-28 12:10:00,173.36,173.64,173.36,173.54,3050.0,162.4424,162.7048,162.4424,162.6111,3050.0
2022-04-28 12:15:00,173.53,173.76,173.51,173.7,3200.0,162.6017,162.8172,162.583,162.761,3200.0
2022-04-28 12:20:00,173.71,173.95,173.7,173.86,3428.0,162.7704,162.9953,162.761,162.9109,3428.0
2022-04-28 12:25:00,173.83,173.94,173.75,173.93,2310.0,162.8828,162.9859,162.8079,162.9765,2310.0
2022-04-28 12:30:00,174.01,174.05,173.85,173.93,4053.0,163.0515,163.089,162.9016,162.9765,4053.0
2022-04-28 12:35:00,173.89,174.0,173.63,173.64,3400.0,162.9391,163.0421,162.6954,162.7048,3400.0
2022-04-28 12:40:00,173.72,174.12,173.71,173.99,16756.0,162.7798,163.1546,162.7704,163.0328,16756.0
2022-04-28 12:45:00,174.08,174.11,173.87,174.06,5299.0,163.1171,163.1452,162.9203,163.0983,5299.0
2022-04-28 12:50:00,174.1,174.25,173.95,174.23,5329.0,163.1358,163.2764,162.9953,163.2576,5329.0
2022-04-28 12:55:00,174.13,174.14,173.86,173.86,4973.0,163.1639,163.1733,162.9109,162.9109,4973.0
2022-04-28 13:00:00,173.92,173.95,173.61,173.63,5266.0,162.9672,162.9953,162.6767,162.6954,5266.0
2022-04-28 13:05:00,173.63,173.94,173.62,173.9,4815.0,162.6954,162.9859,162.6861,162.9484,4815.0
2022-04-28 13:10:00,173.94,174.32,173.94,174.15,6677.0,162.9859,163.342,162.9859,163.1827,6677.0
2022-04-28 13:15:00,174.12,174.46,173.97,174.41,5996.0,163.1546,163.4732,163.014,163.4263,5996.0
2022-04-28 13:20:00,174.34,174.41,174.02,174.05,6483.0,163.3607,163.4263,163.0609,163.089,6483.0
2022-04-28 13:25:00,174.0,174.43,174.0,174.4,4470.0,163.0421,163.445,163.0421,163.4169,4470.0
2022-04-28 13:30:00,174.39,174.43,174.25,174.26,3496.0,163.4076,163.445,163.2764,163.2857,3496.0
2022-04-28 13:35:00,174.32,174.45,174.19,174.41,4862.0,163.342,163.4638,163.2202,163.4263,4862.0
2022-04-28 13:40:00,174.39,174.39,174.0,174.09,3487.0,163.4076,163.4076,163.0421,163.1265,3487.0
2022-04-28 13:45:00,174.13,174.43,174.13,174.31,3759.0,163.1639,163.445,163.1639,163.3326,3759.0
2022-04-28 13:50:00,174.31,174.31,173.98,174.13,4345.0,163.3326,163.3326,163.0234,163.1639,4345.0
2022-04-28 13:55:00,174.0,174.01,173.84,173.9,3300.0,163.0421,163.0515,162.8922,162.9484,3300.0
2022-04-28 14:00:00,173.82,174.1,173.82,173.94,5850.0,162.8735,163.1358,162.8735,162.9859,5850.0
2022-04-28 14:05:00,173.94,174.08,173.9,173.99,4295.0,162.9859,163.1171,162.9484,163.0328,4295.0
2022-04-28 14:10:00,173.93,174.11,173.91,173.96,2051.0,162.9765,163.1452,162.9578,163.0046,2051.0
2022-04-28 14:15:00,174.02,174.06,173.87,174.06,3392.0,163.0609,163.0983,162.9203,163.0983,3392.0
2022-04-28 14:20:00,174.06,174.15,174.0,174.15,4691.0,163.0983,163.1827,163.0421,163.1827,4691.0
2022-04-28 14:25:00,174.11,174.14,174.01,174.14,6248.0,163.1452,163.1733,163.0515,163.1733,6248.0
2022-04-28 14:30:00,174.14,174.24,173.97,173.98,4581.0,163.1733,163.267,163.014,163.0234,4581.0
2022-04-28 14:35:00,173.98,174.04,173.9,173.97,2935.0,163.0234,163.0796,162.9484,163.014,2935.0
2022-04-28 14:40:00,174.02,174.34,174.02,174.34,4790.0,163.0609,163.3607,163.0609,163.3607,4790.0
2022-04-28 14:45:00,174.34,174.47,174.34,174.47,3666.0,163.3607,163.4825,163.3607,163.4825,3666.0
2022-04-28 14:50:00,174.47,174.55,174.39,174.39,4500.0,163.4825,163.5575,163.4076,163.4076,4500.0
2022-04-28 14:55:00,174.38,174.66,174.36,174.56,5903.0,163.3982,163.6606,163.3795,163.5669,5903.0
2022-04-28 15:00:00,174.6,174.73,174.59,174.69,3068.0,163.6043,163.7262,163.595,163.6887,3068.0
2022-04-28 15:05:00,174.73,174.88,174.73,174.88,2440.0,163.7262,163.8667,163.7262,163.8667,2440.0
2022-04-28 15:10:00,174.83,174.88,174.61,174.64,8634.0,163.8199,163.8667,163.6137,163.6418,8634.0
2022-04-28 15:15:00,174.62,174.85,174.62,174.84,6985.0,163.6231,163.8386,163.6231,163.8292,6985.0
2022-04-28 15:20:00,174.87,174.9,174.83,174.87,4246.0,163.8573,163.8854,163.8199,163.8573,4246.0
2022-04-28 15:25:00,174.84,174.88,174.64,174.66,5294.0,163.8292,163.8667,163.6418,163.6606,5294.0
2022-04-28 15:30:00,174.67,174.67,174.56,174.61,5142.0,163.6699,163.6699,163.5669,163.6137,5142.0
2022-04-28 15:35:00,174.64,174.77,174.57,174.59,6996.0,163.6418,163.7636,163.5762,163.595,6996.0
2022-04-28 15:40:00,174.65,174.74,174.42,174.46,11237.0,163.6512,163.7355,163.4357,163.4732,11237.0
2022-04-28 15:45:00,174.45,174.58,174.28,174.32,11503.0,163.4638,163.5856,163.3045,163.342,11503.0
2022-04-28 15:50:00,174.24,174.44,174.16,174.33,17710.0,163.267,163.4544,163.192,163.3513,17710.0
2022-04-28 15:55:00,174.3,174.54,174.15,174.51,55942.0,163.3232,163.5481,163.1827,163.52,55942.0
2022-04-29 09:30:00,173.94,174.24,172.71,173.07,16906.0,162.9859,163.267,161.8334,162.1707,16906.0
2022-04-29 09:35:00,173.08,173.09,172.31,172.79,6335.0,162.1801,162.1894,161.4586,161.9083,6335.0
2022-04-29 09:40:00,172.97,173.11,172.67,172.75,7000.0,162.077,162.2082,161.7959,161.8708,7000.0
2022-04-29 09:45:00,172.95,173.35,172.75,172.75,24203.0,162.0582,162.4331,161.8708,161.8708,24203.0
2022-04-29 09:50:00,172.69,172.84,172.4,172.69,17117.0,161.8146,161.9552,161.5429,161.8146,17117.0
2022-04-29 09:55:00,172.67,173.64,172.67,173.61,8480.0,161.7959,162.7048,161.7959,162.6767,8480.0
2022-04-29 10:00:00,173.67,174.23,173.67,173.87,6902.0,162.7329,163.2576,162.7329,162.9203,6902.0
2022-04-29 10:05:00,173.99,174.12,173.87,173.9,6790.0,163.0328,163.1546,162.9203,162.9484,6790.0
2022-04-29 10:10:00,173.89,173.91,173.33,173.61,4666.0,162.9391,162.9578,162.4143,162.6767,4666.0
2022-04-29 10:15:00,173.59,173.86,172.95,172.96,6956.0,162.6579,162.9109,162.0582,162.0676,6956.0
2022-04-29 10:20:00,173.13,173.13,172.5,172.63,9046.0,162.2269,162.2269,161.6366,161.7584,9046.0
2022-04-29 10:25:00,172.66,172.78,172.43,172.62,4194.0,161.7865,161.899,161.571,161.749,4194.0
2022-04-29 10:30:00,172.55,172.79,172.09,172.72,19994.0,161.6834,161.9083,161.2524,161.8427,19994.0
2022-04-29 10:35:00,172.68,173.05,172.61,173.04,2684.0,161.8053,162.152,161.7397,162.1426,2684.0
2022-04-29 10:40:00,172.98,173.06,172.81,172.95,3715.0,162.0864,162.1613,161.9271,162.0582,3715.0
2022-04-29 10:45:00,172.86,173.02,172.78,172.89,3380.0,161.9739,162.1238,161.899,162.002,3380.0
2022-04-29 10:50:00,172.95,173.13,172.91,173.07,2555.0,162.0582,162.2269,162.0208,162.1707,2555.0
2022-04-29 10:55:00,173.01,173.17,173.0,173.1,4910.0,162.1145,162.2644,162.1051,162.1988,4910.0
2022-04-29 11:00:00,173.08,173.1,172.88,172.9,5242.0,162.1801,162.1988,161.9927,162.0114,5242.0
2022-04-29 11:05:00,172.93,173.34,172.93,173.2,3349.0,162.0395,162.4237,162.0395,162.2925,3349.0
2022-04-29 11:10:00,173.16,173.29,173.07,173.19,5915.0,162.255,162.3768,162.1707,162.2831,5915.0
2022-04-29 11:15:00,173.23,173.53,173.22,173.53,4986.0,162.3206,162.6017,162.3112,162.6017,4986.0
2022-04-29 11:20:00,173.57,173.66,173.52,173.56,4551.0,162.6392,162.7235,162.5924,162.6298,4551.0
2022-04-29 11:25:00,173.63,173.94,173.58,173.88,10014.0,162.6954,162.9859,162.6486,162.9297,10014.0
2022-04-29 11:30:00,173.87,174.15,173.86,174.06,6068.0,162.9203,163.1827,162.9109,163.0983,6068.0
2022-04-29 11:35:00,174.16,174.25,173.75,173.75,4624.0,163.192,163.2764,162.8079,162.8079,4624.0
2022-04-29 11:40:00,173.71,173.98,173.68,173.97,3636.0,162.7704,163.0234,162.7423,163.014,3636.0
2022-04-29 11:45:00,173.93,174.1,173.78,174.1,3936.0,162.9765,163.1358,162.836,163.1358,3936.0
2022-04-29 11:50:00,174.09,174.09,173.85,173.94,2264.0,163.1265,163.1265,162.9016,162.9859,2264.0
2022-04-29 11:55:00,173.92,173.95,173.7,173.88,3451.0,162.9672,162.9953,162.761,162.9297,3451.0
2022-04-29 12:00:00,173.93,173.93,173.38,173.55,6843.0,162.9765,162.9765,162.4612,162.6205,6843.0
2022-04-29 12:05:00,173.58,173.61,173.35,173.35,3532.0,162.6486,162.6767,162.4331,162.4331,3532.0
2022-04-29 12:10:00,173.36,173.51,173.35,173.5,2163.0,162.4424,162.583,162.4331,162.5736,2163.0
2022-04-29 12:15:00,173.47,173.5,173.23,173.24,3375.0,162.5455,162.5736,162.3206,162.33,3375.0
2022-04-29 12:20:00,173.24,173.29,173.0,173.24,4957.0,162.33,162.3768,162.1051,162.33,4957.0
2022-04-29 12:25:00,173.34,173.39,173.18,173.19,1464.0,162.4237,162.4705,162.2738,162.2831,1464.0
2022-04-29 12:30:00,173.25,173.31,173.12,173.14,2039.0,162.3394,162.3956,162.2175,162.2363,2039.0
2022-04-29 12:35:00,173.15,173.21,173.03,173.12,2238.0,162.2457,162.3019,162.1332,162.2175,2238.0
2022-04-29 12:40:00,173.1,173.18,172.96,173.18,2256.0,162.1988,162.2738,162.0676,162.2738,2256.0
2022-04-29 12:45:00,173.17,173.17,172.89,172.91,2328.0,162.2644,162.2644,162.002,162.0208,2328.0
2022-04-29 12:50:00,172.9,172.9,172.45,172.48,5972.0,162.0114,162.0114,161.5897,161.6178,5972.0
2022-04-29 12:55:00,172.6,172.77,172.6,172.71,1701.0,161.7303,161.8896,161.7303,161.8334,1701.0
2022-04-29 13:00:00,172.77,172.96,172.76,172.88,2509.0,161.8896,162.0676,161.8802,161.9927,2509.0
2022-04-29 13:05:00,172.87,172.87,172.59,172.61,3266.0,161.9833,161.9833,161.7209,161.7397,3266.0
2022-04-29 13:10:00,172.61,172.65,172.54,172.65,3238.0,161.7397,161.7771,161.6741,161.7771,3238.0
2022-04-29 13:15:00,172.76,172.76,172.65,172.68,645.0,161.8802,161.8802,161.7771,161.8053,645.0
2022-04-29 13:20:00,172.71,172.86,172.67,172.77,3507.0,161.8334,161.9739,161.7959,161.8896,3507.0
2022-04-29 13:25:00,172.86,172.95,172.8,172.87,2550.0,161.9739,162.0582,161.9177,161.9833,2550.0
2022-04-29 13:30:00,172.88,172.97,172.86,172.89,3970.0,161.9927,162.077,161.9739,162.002,3970.0
2022-04-29 13:35:00,172.87,173.19,172.87,173.15,2838.0,161.9833,162.2831,161.9833,162.2457,2838.0
2022-04-29 13:40:00,173.14,173.14,173.04,173.05,6761.0,162.2363,162.2363,162.1426,162.152,6761.0
2022-04-29 13:45:00,173.02,173.03,172.92,172.92,1952.0,162.1238,162.1332,162.0301,162.0301,1952.0
2022-04-29 13:50:00,172.86,172.9,172.81,172.82,1477.0,161.9739,162.0114,161.9271,161.9364,1477.0
2022-04-29 13:55:00,172.77,172.89,172.76,172.85,2048.0,161.8896,162.002,161.8802,161.9645,2048.0
2022-04-29 14:00:00,172.89,172.89,172.73,172.77,1699.0,162.002,162.002,161.8521,161.8896,1699.0
2022-04-29 14:05:00,172.75,172.97,172.71,172.93,4472.0,161.8708,162.077,161.8334,162.0395,4472.0
2022-04-29 14:10:00,172.91,173.12,172.91,173.08,4678.0,162.0208,162.2175,162.0208,162.1801,4678.0
2022-04-29 14:15:00,173.12,173.31,173.11,173.12,3588.0,162.2175,162.3956,162.2082,162.2175,3588.0
2022-04-29 14:20:00,173.02,173.02,172.82,172.82,1901.0,162.1238,162.1238,161.9364,161.9364,1901.0
2022-04-29 14:25:00,172.9,172.96,172.78,172.9,3553.0,162.0114,162.0676,161.899,162.0114,3553.0
2022-04-29 14:30:00,172.95,173.12,172.91,173.09,2894.0,162.0582,162.2175,162.0208,162.1894,2894.0
2022-04-29 14:35:00,173.15,173.26,173.0,173.0,3426.0,162.2457,162.3487,162.1051,162.1051,3426.0
2022-04-29 14:40:00,172.97,173.1,172.97,173.02,3405.0,162.077,162.1988,162.077,162.1238,3405.0
2022-04-29 14:45:00,173.02,173.07,172.68,172.7,4777.0,162.1238,162.1707,161.8053,161.824,4777.0
2022-04-29 14:50:00,172.73,172.77,172.64,172.66,6669.0,161.8521,161.8896,161.7678,161.7865,6669.0
2022-04-29 14:55:00,172.62,172.95,172.62,172.95,7525.0,161.749,162.0582,161.749,162.0582,7525.0
2022-04-29 15:00:00,172.87,172.9,172.64,172.72,7924.0,161.9833,162.0114,161.7678,161.8427,7924.0
2022-04-29 15:05:00,172.75,172.79,172.55,172.56,11647.0,161.8708,161.9083,161.6834,161.6928,11647.0
2022-04-29 15:10:00,172.61,172.61,172.07,172.15,10275.0,161.7397,161.7397,161.2337,161.3086,10275.0
2022-04-29 15:15:00,172.14,172.36,172.1,172.32,10055.0,161.2993,161.5054,161.2618,161.4679,10055.0
2022-04-29 15:20:00,172.25,172.31,172.08,172.31,8510.0,161.4023,161.4586,161.243,161.4586,8510.0
2022-04-29 15:25:00,172.33,172.33,172.01,172.01,6702.0,161.4773,161.4773,161.1774,161.1774,6702.0
2022-04-29 15:30:00,172.01,172.18,171.85,172.15,22387.0,161.1774,161.3367,161.0275,161.3086,22387.0
2022-04-29 15:35:00,172.1,172.37,171.94,172.25,13286.0,161.2618,161.5148,161.1119,161.4023,13286.0
2022-04-29 15:40:00,172.21,172.25,171.88,171.91,17951.0,161.3649,161.4023,161.0556,161.0837,17951.0
2022-04-29 15:45:00,171.91,172.03,171.42,171.42,20208.0,161.0837,161.1962,160.6246,160.6246,20208.0
2022-04-29 15:50:00,171.36,171.46,170.82,171.03,35238.0,160.5684,160.6621,160.0624,160.2592,35238.0
2022-04-29 15:55:00,170.96,171.08,170.66,171.03,121288.0,160.1936,160.306,159.9125,160.2592,121288.0
2022-05-02 09:30:00,171.47,172.45,170.91,170.95,24331.0,160.6715,161.5897,160.1467,160.1842,24331.0
2022-05-02 09:35:00,170.72,171.51,170.72,170.98,10101.0,159.9687,160.7089,159.9687,160.2123,10101.0
2022-05-02 09:40:00,171.02,171.57,170.66,171.13,14430.0,160.2498,160.7652,159.9125,160.3529,14430.0
2022-05-02 09:45:00,171.07,171.1,170.68,170.83,4923.0,160.2966,160.3248,159.9312,160.0718,4923.0
2022-05-02 09:50:00,170.89,171.18,170.77,170.94,5545.0,160.128,160.3997,160.0155,160.1748,5545.0
2022-05-02 09:55:00,170.86,170.86,170.21,170.32,10143.0,160.0999,160.0999,159.4908,159.5939,10143.0
2022-05-02 10:00:00,170.38,171.72,170.38,171.26,7736.0,159.6501,160.9057,159.6501,160.4747,7736.0
2022-05-02 10:05:00,171.37,171.37,170.2,170.43,4454.0,160.5778,160.5778,159.4814,159.6969,4454.0
2022-05-02 10:10:00,170.39,171.08,170.23,171.08,4001.0,159.6595,160.306,159.5095,160.306,4001.0
2022-05-02 10:15:00,170.96,171.05,170.37,171.05,5393.0,160.1936,160.2779,159.6407,160.2779,5393.0
2022-05-02 10:20:00,171.12,171.4,170.78,171.33,8078.0,160.3435,160.6059,160.0249,160.5403,8078.0
2022-05-02 10:25:00,171.32,172.03,171.25,171.25,6285.0,160.5309,161.1962,160.4653,160.4653,6285.0
2022-05-02 10:30:00,171.39,171.82,171.39,171.39,5010.0,160.5965,160.9994,160.5965,160.5965,5010.0
2022-05-02 10:35:00,171.21,171.32,170.99,171.2,28002.0,160.4278,160.5309,160.2217,160.4185,28002.0
2022-05-02 10:40:00,171.2,171.3,170.62,170.77,24927.0,160.4185,160.5122,159.875,160.0155,24927.0
2022-05-02 10:45:00,170.73,171.17,170.73,170.92,30907.0,159.9781,160.3903,159.9781,160.1561,30907.0
2022-05-02 10:50:00,170.9,170.96,170.45,170.56,8675.0,160.1373,160.1936,159.7157,159.8188,8675.0
2022-05-02 10:55:00,170.59,170.69,169.89,169.94,26819.0,159.8469,159.9406,159.191,159.2378,26819.0
2022-05-02 11:00:00,170.0,170.19,169.93,169.96,16553.0,159.294,159.4721,159.2284,159.2565,16553.0
2022-05-02 11:05:00,169.99,170.32,169.97,170.31,8889.0,159.2847,159.5939,159.2659,159.5845,8889.0
2022-05-02 11:10:00,170.31,170.31,169.87,169.99,7120.0,159.5845,159.5845,159.1722,159.2847,7120.0
2022-05-02 11:15:00,170.02,170.12,169.65,169.89,5432.0,159.3128,159.4065,158.9661,159.191,5432.0
2022-05-02 11:20:00,169.84,170.24,169.71,169.77,8374.0,159.1441,159.5189,159.0223,159.0785,8374.0
2022-05-02 11:25:00,169.76,169.76,169.37,169.46,8895.0,159.0691,159.0691,158.7037,158.788,8895.0
2022-05-02 11:30:00,169.4,169.74,169.21,169.74,7892.0,158.7318,159.0504,158.5538,159.0504,7892.0
2022-05-02 11:35:00,169.72,170.4,169.7,170.07,14260.0,159.0317,159.6688,159.0129,159.3596,14260.0
2022-05-02 11:40:00,170.03,170.48,170.03,170.27,7627.0,159.3221,159.7438,159.3221,159.547,7627.0
2022-05-02 11:45:00,170.35,170.55,170.35,170.45,2500.0,159.622,159.8094,159.622,159.7157,2500.0
2022-05-02 11:50:00,170.4,170.4,170.05,170.2,5200.0,159.6688,159.6688,159.3409,159.4814,5200.0
2022-05-02 11:55:00,170.2,170.29,169.98,170.14,11211.0,159.4814,159.5658,159.2753,159.4252,11211.0
2022-05-02 12:00:00,170.15,170.31,169.71,169.72,3400.0,159.4346,159.5845,159.0223,159.0317,3400.0
2022-05-02 12:05:00,169.74,169.74,169.5,169.71,4447.0,159.0504,159.0504,158.8255,159.0223,4447.0
2022-05-02 12:10:00,169.69,169.77,169.56,169.76,3128.0,159.0036,159.0785,158.8817,159.0691,3128.0
2022-05-02 12:15:00,169.77,169.96,169.62,169.93,9784.0,159.0785,159.2565,158.938,159.2284,9784.0
2022-05-02 12:20:00,170.0,170.19,169.83,169.84,6740.0,159.294,159.4721,159.1347,159.1441,6740.0
2022-05-02 12:25:00,169.8,169.8,169.57,169.64,4443.0,159.1066,159.1066,158.8911,158.9567,4443.0
2022-05-02 12:30:00,169.62,169.85,169.62,169.84,3619.0,158.938,159.1535,158.938,159.1441,3619.0
2022-05-02 12:35:00,169.89,169.89,169.73,169.75,6443.0,159.191,159.191,159.041,159.0598,6443.0
2022-05-02 12:40:00,169.78,169.82,169.56,169.56,2303.0,159.0879,159.1254,158.8817,158.8817,2303.0
2022-05-02 12:45:00,169.55,169.55,169.33,169.51,4632.0,158.8724,158.8724,158.6662,158.8349,4632.0
2022-05-02 12:50:00,169.49,169.49,169.08,169.08,5285.0,158.8161,158.8161,158.432,158.432,5285.0
2022-05-02 12:55:00,169.2,169.42,169.04,169.11,4739.0,158.5444,158.7506,158.3945,158.4601,4739.0
2022-05-02 13:00:00,169.14,169.2,168.66,168.77,8920.0,158.4882,158.5444,158.0384,158.1415,8920.0
2022-05-02 13:05:00,168.83,169.22,168.83,169.15,8055.0,158.1977,158.5631,158.1977,158.4976,8055.0
2022-05-02 13:10:00,169.15,169.39,169.09,169.39,5146.0,158.4976,158.7224,158.4413,158.7224,5146.0
2022-05-02 13:15:00,169.35,169.35,169.0,169.05,16871.0,158.685,158.685,158.357,158.4039,16871.0
2022-05-02 13:20:00,169.05,169.15,168.84,168.84,3895.0,158.4039,158.4976,158.2071,158.2071,3895.0
2022-05-02 13:25:00,168.82,168.97,168.76,168.97,4481.0,158.1883,158.3289,158.1321,158.3289,4481.0
2022-05-02 13:30:00,168.91,169.05,168.68,168.68,7449.0,158.2727,158.4039,158.0572,158.0572,7449.0
2022-05-02 13:35:00,168.7,168.81,168.54,168.7,16583.0,158.0759,158.179,157.926,158.0759,16583.0
2022-05-02 13:40:00,168.71,168.94,168.68,168.73,4804.0,158.0853,158.3008,158.0572,158.104,4804.0
2022-05-02 13:45:00,168.71,168.73,168.4,168.44,8528.0,158.0853,158.104,157.7948,157.8323,8528.0
2022-05-02 13:50:00,168.5,168.66,168.19,168.19,5648.0,157.8885,158.0384,157.598,157.598,5648.0
2022-05-02 13:55:00,168.23,168.27,168.1,168.27,6232.0,157.6355,157.673,157.5137,157.673,6232.0
2022-05-02 14:00:00,168.28,168.34,168.03,168.3,8516.0,157.6823,157.7386,157.4481,157.7011,8516.0
2022-05-02 14:05:00,168.27,168.57,168.21,168.33,5222.0,157.673,157.9541,157.6168,157.7292,5222.0
2022-05-02 14:10:00,168.23,168.24,168.04,168.12,2769.0,157.6355,157.6449,157.4575,157.5324,2769.0
2022-05-02 14:15:00,168.08,168.25,167.85,168.17,10200.0,157.4949,157.6542,157.2794,157.5793,10200.0
2022-05-02 14:20:00,168.18,168.34,168.18,168.27,3665.0,157.5886,157.7386,157.5886,157.673,3665.0
2022-05-02 14:25:00,168.2,168.32,168.11,168.28,1522.0,157.6074,157.7198,157.5231,157.6823,1522.0
2022-05-02 14:30:00,168.24,168.31,168.1,168.22,6526.0,157.6449,157.7105,157.5137,157.6261,6526.0
2022-05-02 14:35:00,168.14,168.3,168.05,168.13,13830.0,157.5512,157.7011,157.4668,157.5418,13830.0
2022-05-02 14:40:00,168.1,168.27,167.64,167.71,5500.0,157.5137,157.673,157.0827,157.1482,5500.0
2022-05-02 14:45:00,167.79,168.02,167.7,167.76,6621.0,157.2232,157.4387,157.1389,157.1951,6621.0
2022-05-02 14:50:00,167.77,168.18,167.65,168.02,7545.0,157.2045,157.5886,157.092,157.4387,7545.0
2022-05-02 14:55:00,168.05,168.07,167.72,167.86,5848.0,157.4668,157.4856,157.1576,157.2888,5848.0
2022-05-02 15:00:00,167.91,168.51,167.91,168.45,7829.0,157.3356,157.8979,157.3356,157.8416,7829.0
2022-05-02 15:05:00,168.55,168.84,168.49,168.74,11149.0,157.9353,158.2071,157.8791,158.1134,11149.0
2022-05-02 15:10:00,168.73,169.2,168.67,169.2,5449.0,158.104,158.5444,158.0478,158.5444,5449.0
2022-05-02 15:15:00,169.14,169.22,168.94,169.15,8809.0,158.4882,158.5631,158.3008,158.4976,8809.0
2022-05-02 15:20:00,169.2,169.51,169.2,169.51,7041.0,158.5444,158.8349,158.5444,158.8349,7041.0
2022-05-02 15:25:00,169.52,169.62,169.37,169.51,7765.0,158.8443,158.938,158.7037,158.8349,7765.0
2022-05-02 15:30:00,169.58,170.19,169.55,170.14,6166.0,158.9005,159.4721,158.8724,159.4252,6166.0
2022-05-02 15:35:00,170.14,170.19,169.83,169.92,14645.0,159.4252,159.4721,159.1347,159.2191,14645.0
2022-05-02 15:40:00,170.02,170.26,169.67,169.69,19300.0,159.3128,159.5377,158.9848,159.0036,19300.0
2022-05-02 15:45:00,169.69,170.33,169.68,170.23,16591.0,159.0036,159.6032,158.9942,159.5095,16591.0
2022-05-02 15:50:00,170.23,170.36,169.97,170.22,30329.0,159.5095,159.6314,159.2659,159.5002,30329.0
2022-05-02 15:55:00,170.2,170.27,169.96,170.2,69673.0,159.4814,159.547,159.2565,159.4814,69673.0
2022-05-03 09:30:00,170.17,171.22,170.17,170.89,24800.0,159.4533,160.4372,159.4533,160.128,24800.0
2022-05-03 09:35:00,171.11,171.42,170.65,170.65,2400.0,160.3341,160.6246,159.9031,159.9031,2400.0
2022-05-03 09:40:00,170.88,171.76,170.87,171.64,4707.0,160.1186,160.9432,160.1092,160.8307,4707.0
2022-05-03 09:45:00,171.42,171.65,170.94,171.48,6121.0,160.6246,160.8401,160.1748,160.6808,6121.0
2022-05-03 09:50:00,171.38,171.48,170.91,170.93,4252.0,160.5871,160.6808,160.1467,160.1655,4252.0
2022-05-03 09:55:00,171.04,171.2,170.67,170.7,5498.0,160.2685,160.4185,159.9218,159.9499,5498.0
2022-05-03 10:00:00,170.8,170.9,170.6,170.81,3018.0,160.0436,160.1373,159.8562,160.053,3018.0
2022-05-03 10:05:00,170.93,170.93,170.03,170.24,6487.0,160.1655,160.1655,159.3221,159.5189,6487.0
2022-05-03 10:10:00,170.2,170.81,170.16,170.81,5499.0,159.4814,160.053,159.444,160.053,5499.0
2022-05-03 10:15:00,171.04,171.52,171.0,171.52,2033.0,160.2685,160.7183,160.2311,160.7183,2033.0
2022-05-03 10:20:00,171.59,171.77,171.46,171.69,3192.0,160.7839,160.9526,160.6621,160.8776,3192.0
2022-05-03 10:25:00,171.72,171.94,171.63,171.65,7066.0,160.9057,161.1119,160.8214,160.8401,7066.0
2022-05-03 10:30:00,171.73,172.24,171.73,171.97,4745.0,160.9151,161.393,160.9151,161.14,4745.0
2022-05-03 10:35:00,171.97,172.24,171.94,172.24,1720.0,161.14,161.393,161.1119,161.393,1720.0
2022-05-03 10:40:00,172.27,172.52,172.24,172.28,6758.0,161.4211,161.6553,161.393,161.4304,6758.0
2022-05-03 10:45:00,172.14,172.18,172.0,172.05,3400.0,161.2993,161.3367,161.1681,161.2149,3400.0
2022-05-03 10:50:00,172.12,172.32,172.12,172.24,4643.0,161.2805,161.4679,161.2805,161.393,4643.0
2022-05-03 10:55:00,172.26,172.44,172.15,172.31,5064.0,161.4117,161.5804,161.3086,161.4586,5064.0
2022-05-03 11:00:00,172.26,172.63,172.14,172.63,5458.0,161.4117,161.7584,161.2993,161.7584,5458.0
2022-05-03 11:05:00,172.68,172.68,172.32,172.32,5699.0,161.8053,161.8053,161.4679,161.4679,5699.0
2022-05-03 11:10:00,172.28,172.59,172.23,172.59,5781.0,161.4304,161.7209,161.3836,161.7209,5781.0
2022-05-03 11:15:00,172.83,172.86,172.45,172.45,8127.0,161.9458,161.9739,161.5897,161.5897,8127.0
2022-05-03 11:20:00,172.47,172.65,172.34,172.65,5488.0,161.6085,161.7771,161.4867,161.7771,5488.0
2022-05-03 11:25:00,172.6,172.85,172.6,172.68,5812.0,161.7303,161.9645,161.7303,161.8053,5812.0
2022-05-03 11:30:00,172.78,173.3,172.78,173.3,3888.0,161.899,162.3862,161.899,162.3862,3888.0
2022-05-03 11:35:00,173.3,173.37,173.01,173.03,4989.0,162.3862,162.4518,162.1145,162.1332,4989.0
2022-05-03 11:40:00,173.08,173.09,172.85,172.93,6723.0,162.1801,162.1894,161.9645,162.0395,6723.0
2022-05-03 11:45:00,172.96,173.01,172.76,172.86,3226.0,162.0676,162.1145,161.8802,161.9739,3226.0
2022-05-03 11:50:00,172.97,173.01,172.64,172.69,2476.0,162.077,162.1145,161.7678,161.8146,2476.0
2022-05-03 11:55:00,172.73,172.93,172.73,172.92,3146.0,161.8521,162.0395,161.8521,162.0301,3146.0
2022-05-03 12:00:00,172.98,173.2,172.86,173.19,2593.0,162.0864,162.2925,161.9739,162.2831,2593.0
2022-05-03 12:05:00,173.14,173.19,172.51,172.56,6208.0,162.2363,162.2831,161.646,161.6928,6208.0
2022-05-03 12:10:00,172.59,172.83,172.46,172.82,2632.0,161.7209,161.9458,161.5991,161.9364,2632.0
2022-05-03 12:15:00,172.84,172.87,172.68,172.76,2923.0,161.9552,161.9833,161.8053,161.8802,2923.0
2022-05-03 12:20:00,172.86,173.29,172.86,173.28,4814.0,161.9739,162.3768,161.9739,162.3675,4814.0
2022-05-03 12:25:00,173.24,173.28,172.8,172.84,3747.0,162.33,162.3675,161.9177,161.9552,3747.0
2022-05-03 12:30:00,172.8,172.87,172.62,172.87,3228.0,161.9177,161.9833,161.749,161.9833,3228.0
2022-05-03 12:35:00,172.87,173.0,172.72,172.84,3947.0,161.9833,162.1051,161.8427,161.9552,3947.0
2022-05-03 12:40:00,172.84,173.06,172.81,172.98,3615.0,161.9552,162.1613,161.9271,162.0864,3615.0
2022-05-03 12:45:00,172.94,173.13,172.86,172.97,5692.0,162.0489,162.2269,161.9739,162.077,5692.0
2022-05-03 12:50:00,173.04,173.15,172.94,172.96,3954.0,162.1426,162.2457,162.0489,162.0676,3954.0
2022-05-03 12:55:00,172.89,173.13,172.75,173.12,3698.0,162.002,162.2269,161.8708,162.2175,3698.0
2022-05-03 13:00:00,173.07,173.36,173.07,173.21,4526.0,162.1707,162.4424,162.1707,162.3019,4526.0
2022-05-03 13:05:00,173.2,173.26,173.02,173.26,4266.0,162.2925,162.3487,162.1238,162.3487,4266.0
2022-05-03 13:10:00,173.26,173.39,173.26,173.31,5806.0,162.3487,162.4705,162.3487,162.3956,5806.0
2022-05-03 13:15:00,173.34,173.35,173.05,173.06,5192.0,162.4237,162.4331,162.152,162.1613,5192.0
2022-05-03 13:20:00,173.1,173.31,173.09,173.23,4716.0,162.1988,162.3956,162.1894,162.3206,4716.0
2022-05-03 13:25:00,173.23,173.23,172.9,173.09,7168.0,162.3206,162.3206,162.0114,162.1894,7168.0
2022-05-03 13:30:00,173.09,173.1,172.91,172.98,4938.0,162.1894,162.1988,162.0208,162.0864,4938.0
2022-05-03 13:35:00,173.08,173.14,172.97,173.13,6058.0,162.1801,162.2363,162.077,162.2269,6058.0
2022-05-03 13:40:00,173.14,173.14,172.98,173.06,6498.0,162.2363,162.2363,162.0864,162.1613,6498.0
2022-05-03 13:45:00,173.14,173.19,172.99,173.02,8054.0,162.2363,162.2831,162.0957,162.1238,8054.0
2022-05-03 13:50:00,173.01,173.05,172.79,172.8,15619.0,162.1145,162.152,161.9083,161.9177,15619.0
2022-05-03 13:55:00,172.82,173.0,172.81,172.97,6203.0,161.9364,162.1051,161.9271,162.077,6203.0
2022-05-03 14:00:00,172.96,172.97,172.58,172.61,11919.0,162.0676,162.077,161.7115,161.7397,11919.0
2022-05-03 14:05:00,172.58,172.77,172.57,172.63,5402.0,161.7115,161.8896,161.7022,161.7584,5402.0
2022-05-03 14:10:00,172.63,172.63,172.41,172.42,8123.0,161.7584,161.7584,161.5523,161.5616,8123.0
2022-05-03 14:15:00,172.41,172.41,172.15,172.18,6073.0,161.5523,161.5523,161.3086,161.3367,6073.0
2022-05-03 14:20:00,172.19,172.28,172.1,172.21,8136.0,161.3461,161.4304,161.2618,161.3649,8136.0
2022-05-03 14:25:00,172.19,172.19,171.82,171.87,4730.0,161.3461,161.3461,160.9994,161.0463,4730.0
2022-05-03 14:30:00,171.89,171.99,171.73,171.99,7075.0,161.065,161.1587,160.9151,161.1587,7075.0
2022-05-03 14:35:00,171.97,172.29,171.89,171.99,6696.0,161.14,161.4398,161.065,161.1587,6696.0
2022-05-03 14:40:00,171.93,171.97,171.68,171.85,5446.0,161.1025,161.14,160.8682,161.0275,5446.0
2022-05-03 14:45:00,171.86,172.1,171.75,172.1,5938.0,161.0369,161.2618,160.9338,161.2618,5938.0
2022-05-03 14:50:00,172.05,172.32,172.03,172.21,4001.0,161.2149,161.4679,161.1962,161.3649,4001.0
2022-05-03 14:55:00,172.19,172.7,172.17,172.59,5598.0,161.3461,161.824,161.3274,161.7209,5598.0
2022-05-03 15:00:00,172.64,172.75,172.5,172.5,5523.0,161.7678,161.8708,161.6366,161.6366,5523.0
2022-05-03 15:05:00,172.47,172.81,172.47,172.74,5080.0,161.6085,161.9271,161.6085,161.8615,5080.0
2022-05-03 15:10:00,172.75,172.83,172.72,172.74,6444.0,161.8708,161.9458,161.8427,161.8615,6444.0
2022-05-03 15:15:00,172.76,172.79,172.41,172.46,4889.0,161.8802,161.9083,161.5523,161.5991,4889.0
2022-05-03 15:20:00,172.46,172.51,171.91,172.16,9841.0,161.5991,161.646,161.0837,161.318,9841.0
2022-05-03 15:25:00,172.12,172.26,171.99,172.11,8600.0,161.2805,161.4117,161.1587,161.2711,8600.0
2022-05-03 15:30:00,172.12,172.31,171.89,172.15,25244.0,161.2805,161.4586,161.065,161.3086,25244.0
2022-05-03 15:35:00,172.1,172.1,171.65,171.72,9882.0,161.2618,161.2618,160.8401,160.9057,9882.0
2022-05-03 15:40:00,171.73,171.73,171.29,171.34,13921.0,160.9151,160.9151,160.5028,160.5496,13921.0
2022-05-03 15:45:00,171.29,171.69,171.17,171.56,21411.0,160.5028,160.8776,160.3903,160.7558,21411.0
2022-05-03 15:50:00,171.57,171.92,171.27,171.84,25274.0,160.7652,161.0931,160.484,161.0182,25274.0
2022-05-03 15:55:00,171.89,172.01,171.67,171.76,49058.0,161.065,161.1774,160.8589,160.9432,49058.0
2022-05-04 09:30:00,171.64,171.95,171.63,171.75,13106.0,160.8307,161.1212,160.8214,160.9338,13106.0
2022-05-04 09:35:00,171.97,171.97,171.44,171.68,2901.0,161.14,161.14,160.6433,160.8682,2901.0
2022-05-04 09:40:00,171.81,172.22,171.57,172.13,5653.0,160.99,161.3742,160.7652,161.2899,5653.0
2022-05-04 09:45:00,172.32,172.69,172.17,172.17,8108.0,161.4679,161.8146,161.3274,161.3274,8108.0
2022-05-04 09:50:00,172.17,172.55,172.07,172.24,14613.0,161.3274,161.6834,161.2337,161.393,14613.0
2022-05-04 09:55:00,172.25,172.45,172.25,172.41,6159.0,161.4023,161.5897,161.4023,161.5523,6159.0
2022-05-04 10:00:00,172.41,172.47,172.13,172.15,8278.0,161.5523,161.6085,161.2899,161.3086,8278.0
2022-05-04 10:05:00,172.17,172.22,172.02,172.19,6497.0,161.3274,161.3742,161.1868,161.3461,6497.0
2022-05-04 10:10:00,172.19,172.2,172.04,172.07,5388.0,161.3461,161.3555,161.2056,161.2337,5388.0
2022-05-04 10:15:00,172.03,172.63,171.92,172.51,4859.0,161.1962,161.7584,161.0931,161.646,4859.0
2022-05-04 10:20:00,172.46,172.5,172.24,172.28,5780.0,161.5991,161.6366,161.393,161.4304,5780.0
2022-05-04 10:25:00,172.36,172.52,172.26,172.27,11406.0,161.5054,161.6553,161.4117,161.4211,11406.0
2022-05-04 10:30:00,172.31,172.35,171.9,171.91,3501.0,161.4586,161.496,161.0744,161.0837,3501.0
2022-05-04 10:35:00,171.88,172.59,171.82,172.56,5298.0,161.0556,161.7209,160.9994,161.6928,5298.0
2022-05-04 10:40:00,172.55,172.65,172.36,172.39,5841.0,161.6834,161.7771,161.5054,161.5335,5841.0
2022-05-04 10:45:00,172.43,172.43,172.26,172.4,7473.0,161.571,161.571,161.4117,161.5429,7473.0
2022-05-04 10:50:00,172.59,172.87,172.49,172.81,4752.0,161.7209,161.9833,161.6272,161.9271,4752.0
2022-05-04 10:55:00,172.74,172.75,172.54,172.54,6876.0,161.8615,161.8708,161.6741,161.6741,6876.0
2022-05-04 11:00:00,172.57,172.96,172.34,172.87,12032.0,161.7022,162.0676,161.4867,161.9833,12032.0
2022-05-04 11:05:00,172.96,172.99,172.9,172.99,1341.0,162.0676,162.0957,162.0114,162.0957,1341.0
2022-05-04 11:10:00,172.98,173.06,172.83,172.93,7079.0,162.0864,162.1613,161.9458,162.0395,7079.0
2022-05-04 11:15:00,172.94,172.96,172.66,172.72,4801.0,162.0489,162.0676,161.7865,161.8427,4801.0
2022-05-04 11:20:00,172.72,172.92,172.64,172.88,3807.0,161.8427,162.0301,161.7678,161.9927,3807.0
2022-05-04 11:25:00,172.92,172.92,172.53,172.53,9200.0,162.0301,162.0301,161.6647,161.6647,9200.0
2022-05-04 11:30:00,172.6,172.8,172.58,172.71,6285.0,161.7303,161.9177,161.7115,161.8334,6285.0
2022-05-04 11:35:00,172.71,172.75,172.45,172.69,7537.0,161.8334,161.8708,161.5897,161.8146,7537.0
2022-05-04 11:40:00,172.71,172.9,172.71,172.85,2047.0,161.8334,162.0114,161.8334,161.9645,2047.0
2022-05-04 11:45:00,172.91,173.01,172.86,172.9,6543.0,162.0208,162.1145,161.9739,162.0114,6543.0
2022-05-04 11:50:00,172.97,173.07,172.88,172.96,3169.0,162.077,162.1707,161.9927,162.0676,3169.0
2022-05-04 11:55:00,172.96,172.96,172.72,172.72,1597.0,162.0676,162.0676,161.8427,161.8427,1597.0
2022-05-04 12:00:00,172.77,172.77,172.64,172.74,1925.0,161.8896,161.8896,161.7678,161.8615,1925.0
2022-05-04 12:05:00,172.77,172.95,172.75,172.95,2494.0,161.8896,162.0582,161.8708,162.0582,2494.0
2022-05-04 12:10:00,172.96,172.96,172.81,172.87,3032.0,162.0676,162.0676,161.9271,161.9833,3032.0
2022-05-04 12:15:00,172.99,173.28,172.91,173.09,8336.0,162.0957,162.3675,162.0208,162.1894,8336.0
2022-05-04 12:20:00,173.05,173.19,172.96,172.99,9055.0,162.152,162.2831,162.0676,162.0957,9055.0
2022-05-04 12:25:00,173.06,173.06,172.95,172.96,2950.0,162.1613,162.1613,162.0582,162.0676,2950.0
2022-05-04 12:30:00,172.93,173.0,172.86,172.95,2784.0,162.0395,162.1051,161.9739,162.0582,2784.0
2022-05-04 12:35:00,172.91,172.95,172.89,172.89,3100.0,162.0208,162.0582,162.002,162.002,3100.0
2022-05-04 12:40:00,172.96,173.04,172.93,172.93,4600.0,162.0676,162.1426,162.0395,162.0395,4600.0
2022-05-04 12:45:00,172.93,173.09,172.92,172.99,15292.0,162.0395,162.1894,162.0301,162.0957,15292.0
2022-05-04 12:50:00,173.04,173.12,172.97,172.99,10568.0,162.1426,162.2175,162.077,162.0957,10568.0
2022-05-04 12:55:00,173.06,173.08,172.97,172.99,4259.0,162.1613,162.1801,162.077,162.0957,4259.0
2022-05-04 13:00:00,173.05,173.15,172.7,172.72,5597.0,162.152,162.2457,161.824,161.8427,5597.0
2022-05-04 13:05:00,172.79,172.86,172.69,172.75,5072.0,161.9083,161.9739,161.8146,161.8708,5072.0
2022-05-04 13:10:00,172.69,172.85,172.56,172.75,3021.0,161.8146,161.9645,161.6928,161.8708,3021.0
2022-05-04 13:15:00,172.78,172.84,172.74,172.78,4815.0,161.899,161.9552,161.8615,161.899,4815.0
2022-05-04 13:20:00,172.84,172.85,172.52,172.52,8505.0,161.9552,161.9645,161.6553,161.6553,8505.0
2022-05-04 13:25:00,172.51,172.51,172.41,172.41,2614.0,161.646,161.646,161.5523,161.5523,2614.0
2022-05-04 13:30:00,172.41,172.43,172.36,172.43,2654.0,161.5523,161.571,161.5054,161.571,2654.0
2022-05-04 13:35:00,172.46,172.46,172.11,172.32,4542.0,161.5991,161.5991,161.2711,161.4679,4542.0
2022-05-04 13:40:00,172.32,172.38,172.17,172.38,9471.0,161.4679,161.5241,161.3274,161.5241,9471.0
2022-05-04 13:45:00,172.36,172.4,172.27,172.27,4356.0,161.5054,161.5429,161.4211,161.4211,4356.0
2022-05-04 13:50:00,172.24,172.29,172.19,172.25,2686.0,161.393,161.4398,161.3461,161.4023,2686.0
2022-05-04 13:55:00,172.3,172.35,171.96,171.96,6894.0,161.4492,161.496,161.1306,161.1306,6894.0
2022-05-04 14:00:00,172.03,172.69,171.93,172.37,10435.0,161.1962,161.8146,161.1025,161.5148,10435.0
2022-05-04 14:05:00,172.47,172.62,172.22,172.62,7249.0,161.6085,161.749,161.3742,161.749,7249.0
2022-05-04 14:10:00,172.51,172.79,172.41,172.44,7572.0,161.646,161.9083,161.5523,161.5804,7572.0
2022-05-04 14:15:00,172.47,172.56,172.27,172.33,3805.0,161.6085,161.6928,161.4211,161.4773,3805.0
2022-05-04 14:20:00,172.31,172.48,172.11,172.33,12130.0,161.4586,161.6178,161.2711,161.4773,12130.0
2022-05-04 14:25:00,172.3,173.18,172.23,173.14,8733.0,161.4492,162.2738,161.3836,162.2363,8733.0
2022-05-04 14:30:00,173.23,173.26,171.99,171.99,8476.0,162.3206,162.3487,161.1587,161.1587,8476.0
2022-05-04 14:35:00,172.0,172.67,172.0,172.39,8375.0,161.1681,161.7959,161.1681,161.5335,8375.0
2022-05-04 14:40:00,172.29,173.5,172.29,173.33,15094.0,161.4398,162.5736,161.4398,162.4143,15094.0
2022-05-04 14:45:00,173.34,174.1,173.33,173.76,9721.0,162.4237,163.1358,162.4143,162.8172,9721.0
2022-05-04 14:50:00,173.74,174.36,173.58,174.36,4539.0,162.7985,163.3795,162.6486,163.3795,4539.0
2022-05-04 14:55:00,174.27,174.47,173.86,174.02,9931.0,163.2951,163.4825,162.9109,163.0609,9931.0
2022-05-04 15:00:00,173.91,174.25,173.88,174.01,12952.0,162.9578,163.2764,162.9297,163.0515,12952.0
2022-05-04 15:05:00,174.17,174.46,174.11,174.2,38246.0,163.2014,163.4732,163.1452,163.2295,38246.0
2022-05-04 15:10:00,174.19,174.2,173.87,174.0,33780.0,163.2202,163.2295,162.9203,163.0421,33780.0
2022-05-04 15:15:00,173.94,174.07,173.67,173.78,29363.0,162.9859,163.1077,162.7329,162.836,29363.0
2022-05-04 15:20:00,173.95,174.07,173.8,173.9,23454.0,162.9953,163.1077,162.8547,162.9484,23454.0
2022-05-04 15:25:00,173.85,174.41,173.77,174.4,19439.0,162.9016,163.4263,162.8266,163.4169,19439.0
2022-05-04 15:30:00,174.4,174.87,174.31,174.71,23538.0,163.4169,163.8573,163.3326,163.7074,23538.0
2022-05-04 15:35:00,174.71,174.75,174.47,174.66,18494.0,163.7074,163.7449,163.4825,163.6606,18494.0
2022-05-04 15:40:00,174.71,174.87,174.41,174.8,28160.0,163.7074,163.8573,163.4263,163.7917,28160.0
2022-05-04 15:45:00,174.77,175.1,174.6,175.09,20485.0,163.7636,164.0728,163.6043,164.0635,20485.0
2022-05-04 15:50:00,175.1,175.17,174.9,174.95,32162.0,164.0728,164.1384,163.8854,163.9323,32162.0
2022-05-04 15:55:00,174.96,175.56,174.94,175.39,117293.0,163.9417,164.5039,163.9229,164.3446,117293.0
2022-05-05 09:30:00,175.43,175.43,174.74,174.74,19483.0,164.3821,164.3821,163.7355,163.7355,19483.0
2022-05-05 09:35:00,174.68,175.29,174.27,174.77,18197.0,163.6793,164.2509,163.2951,163.7636,18197.0
2022-05-05 09:40:00,174.82,175.13,174.31,174.31,13764.0,163.8105,164.101,163.3326,163.3326,13764.0
2022-05-05 09:45:00,174.38,174.66,173.88,173.88,6600.0,163.3982,163.6606,162.9297,162.9297,6600.0
2022-05-05 09:50:00,173.85,174.35,173.81,174.35,3989.0,162.9016,163.3701,162.8641,163.3701,3989.0
2022-05-05 09:55:00,174.52,174.59,174.26,174.45,6026.0,163.5294,163.595,163.2857,163.4638,6026.0
2022-05-05 10:00:00,174.42,174.58,174.2,174.25,5554.0,163.4357,163.5856,163.2295,163.2764,5554.0
2022-05-05 10:05:00,174.21,174.37,173.2,173.2,5814.0,163.2389,163.3888,162.2925,162.2925,5814.0
2022-05-05 10:10:00,173.13,174.05,173.13,174.03,7211.0,162.2269,163.089,162.2269,163.0702,7211.0
2022-05-05 10:15:00,174.15,174.25,173.92,174.25,2621.0,163.1827,163.2764,162.9672,163.2764,2621.0
2022-05-05 10:20:00,174.22,174.26,173.74,173.93,4848.0,163.2483,163.2857,162.7985,162.9765,4848.0
2022-05-05 10:25:00,173.78,174.15,173.78,173.91,4018.0,162.836,163.1827,162.836,162.9578,4018.0
2022-05-05 10:30:00,173.9,174.4,173.88,174.4,4556.0,162.9484,163.4169,162.9297,163.4169,4556.0
2022-05-05 10:35:00,174.43,174.86,174.42,174.55,4429.0,163.445,163.848,163.4357,163.5575,4429.0
2022-05-05 10:40:00,174.42,174.45,173.72,173.72,2511.0,163.4357,163.4638,162.7798,162.7798,2511.0
2022-05-05 10:45:00,173.87,173.87,172.91,172.92,5337.0,162.9203,162.9203,162.0208,162.0301,5337.0
2022-05-05 10:50:00,172.93,173.21,172.62,173.16,6772.0,162.0395,162.3019,161.749,162.255,6772.0
2022-05-05 10:55:00,173.34,173.64,173.25,173.52,6154.0,162.4237,162.7048,162.3394,162.5924,6154.0
2022-05-05 11:00:00,173.46,173.84,172.94,172.94,9318.0,162.5361,162.8922,162.0489,162.0489,9318.0
2022-05-05 11:05:00,172.97,173.15,172.49,172.75,4413.0,162.077,162.2457,161.6272,161.8708,4413.0
2022-05-05 11:10:00,172.84,172.93,172.37,172.66,3504.0,161.9552,162.0395,161.5148,161.7865,3504.0
2022-05-05 11:15:00,172.69,172.91,172.47,172.78,2825.0,161.8146,162.0208,161.6085,161.899,2825.0
2022-05-05 11:20:00,172.69,172.76,172.4,172.4,3959.0,161.8146,161.8802,161.5429,161.5429,3959.0
2022-05-05 11:25:00,172.36,172.72,172.34,172.69,2400.0,161.5054,161.8427,161.4867,161.8146,2400.0
2022-05-05 11:30:00,172.81,173.06,172.81,173.0,3066.0,161.9271,162.1613,161.9271,162.1051,3066.0
2022-05-05 11:35:00,173.05,173.21,172.99,173.17,4030.0,162.152,162.3019,162.0957,162.2644,4030.0
2022-05-05 11:40:00,173.19,173.23,173.05,173.1,1782.0,162.2831,162.3206,162.152,162.1988,1782.0
2022-05-05 11:45:00,173.09,173.09,172.61,172.69,3515.0,162.1894,162.1894,161.7397,161.8146,3515.0
2022-05-05 11:50:00,172.64,172.64,171.82,171.82,3805.0,161.7678,161.7678,160.9994,160.9994,3805.0
2022-05-05 11:55:00,171.94,172.04,171.87,171.92,4845.0,161.1119,161.2056,161.0463,161.0931,4845.0
2022-05-05 12:00:00,171.81,171.91,171.39,171.8,13192.0,160.99,161.0837,160.5965,160.9807,13192.0
2022-05-05 12:05:00,171.9,172.48,171.77,172.47,5117.0,161.0744,161.6178,160.9526,161.6085,5117.0
2022-05-05 12:10:00,172.43,172.7,172.35,172.52,4917.0,161.571,161.824,161.496,161.6553,4917.0
2022-05-05 12:15:00,172.38,172.67,172.3,172.56,5840.0,161.5241,161.7959,161.4492,161.6928,5840.0
2022-05-05 12:20:00,172.47,172.52,172.18,172.24,5142.0,161.6085,161.6553,161.3367,161.393,5142.0
2022-05-05 12:25:00,172.31,172.54,172.22,172.26,4528.0,161.4586,161.6741,161.3742,161.4117,4528.0
2022-05-05 12:30:00,172.24,172.6,172.22,172.5,4087.0,161.393,161.7303,161.3742,161.6366,4087.0
2022-05-05 12:35:00,172.38,172.41,171.97,172.1,4432.0,161.5241,161.5523,161.14,161.2618,4432.0
2022-05-05 12:40:00,172.15,172.33,171.93,171.94,24160.0,161.3086,161.4773,161.1025,161.1119,24160.0
2022-05-05 12:45:00,171.95,172.08,171.69,172.08,17861.0,161.1212,161.243,160.8776,161.243,17861.0
2022-05-05 12:50:00,172.1,172.62,172.09,172.49,18852.0,161.2618,161.749,161.2524,161.6272,18852.0
2022-05-05 12:55:00,172.62,172.68,172.07,172.28,18067.0,161.749,161.8053,161.2337,161.4304,18067.0
2022-05-05 13:00:00,172.3,172.88,172.28,172.85,3646.0,161.4492,161.9927,161.4304,161.9645,3646.0
2022-05-05 13:05:00,173.0,173.13,172.82,173.01,4071.0,162.1051,162.2269,161.9364,162.1145,4071.0
2022-05-05 13:10:00,172.99,173.02,172.65,172.65,5226.0,162.0957,162.1238,161.7771,161.7771,5226.0
2022-05-05 13:15:00,172.7,172.7,172.26,172.31,3642.0,161.824,161.824,161.4117,161.4586,3642.0
2022-05-05 13:20:00,172.35,172.54,172.31,172.44,19224.0,161.496,161.6741,161.4586,161.5804,19224.0
2022-05-05 13:25:00,172.44,172.8,172.35,172.8,4339.0,161.5804,161.9177,161.496,161.9177,4339.0
2022-05-05 13:30:00,172.72,172.83,172.59,172.71,5651.0,161.8427,161.9458,161.7209,161.8334,5651.0
2022-05-05 13:35:00,172.87,173.38,172.87,172.99,18573.0,161.9833,162.4612,161.9833,162.0957,18573.0
2022-05-05 13:40:00,172.91,173.22,172.91,173.04,3920.0,162.0208,162.3112,162.0208,162.1426,3920.0
2022-05-05 13:45:00,172.96,173.04,172.56,172.56,6222.0,162.0676,162.1426,161.6928,161.6928,6222.0
2022-05-05 13:50:00,172.5,172.6,172.21,172.6,7349.0,161.6366,161.7303,161.3649,161.7303,7349.0
2022-05-05 13:55:00,172.5,172.54,172.39,172.48,10252.0,161.6366,161.6741,161.5335,161.6178,10252.0
2022-05-05 14:00:00,172.42,172.46,172.09,172.46,5709.0,161.5616,161.5991,161.2524,161.5991,5709.0
2022-05-05 14:05:00,172.48,172.59,172.35,172.49,27899.0,161.6178,161.7209,161.496,161.6272,27899.0
2022-05-05 14:10:00,172.54,172.62,172.26,172.56,7187.0,161.6741,161.749,161.4117,161.6928,7187.0
2022-05-05 14:15:00,172.56,173.02,172.56,173.02,3623.0,161.6928,162.1238,161.6928,162.1238,3623.0
2022-05-05 14:20:00,173.03,173.04,172.36,172.47,7483.0,162.1332,162.1426,161.5054,161.6085,7483.0
2022-05-05 14:25:00,172.37,172.37,171.83,171.84,6120.0,161.5148,161.5148,161.0088,161.0182,6120.0
2022-05-05 14:30:00,171.83,171.98,171.6,171.78,8849.0,161.0088,161.1493,160.7933,160.9619,8849.0
2022-05-05 14:35:00,171.73,172.12,171.72,172.12,7582.0,160.9151,161.2805,160.9057,161.2805,7582.0
2022-05-05 14:40:00,172.07,172.1,171.93,172.02,5245.0,161.2337,161.2618,161.1025,161.1868,5245.0
2022-05-05 14:45:00,172.26,172.41,172.19,172.29,2867.0,161.4117,161.5523,161.3461,161.4398,2867.0
2022-05-05 14:50:00,172.31,172.54,172.2,172.22,6811.0,161.4586,161.6741,161.3555,161.3742,6811.0
2022-05-05 14:55:00,172.25,172.36,172.06,172.35,3950.0,161.4023,161.5054,161.2243,161.496,3950.0
2022-05-05 15:00:00,172.35,172.35,172.04,172.1,4901.0,161.496,161.496,161.2056,161.2618,4901.0
2022-05-05 15:05:00,172.11,172.11,171.72,171.74,7083.0,161.2711,161.2711,160.9057,160.9244,7083.0
2022-05-05 15:10:00,171.74,172.0,171.53,171.53,6243.0,160.9244,161.1681,160.7277,160.7277,6243.0
2022-05-05 15:15:00,171.64,171.77,171.57,171.77,4192.0,160.8307,160.9526,160.7652,160.9526,4192.0
2022-05-05 15:20:00,171.75,171.88,171.67,171.75,7751.0,160.9338,161.0556,160.8589,160.9338,7751.0
2022-05-05 15:25:00,171.73,172.06,171.45,171.54,8707.0,160.9151,161.2243,160.6527,160.737,8707.0
2022-05-05 15:30:00,171.51,171.74,171.23,171.57,9532.0,160.7089,160.9244,160.4466,160.7652,9532.0
2022-05-05 15:35:00,171.58,171.9,171.35,171.59,12548.0,160.7745,161.0744,160.559,160.7839,12548.0
2022-05-05 15:40:00,171.64,171.82,171.47,171.56,14273.0,160.8307,160.9994,160.6715,160.7558,14273.0
2022-05-05 15:45:00,171.59,171.78,170.96,171.12,21063.0,160.7839,160.9619,160.1936,160.3435,21063.0
2022-05-05 15:50:00,171.05,172.32,171.02,171.88,41152.0,160.2779,161.4679,160.2498,161.0556,41152.0
2022-05-05 15:55:00,171.95,172.2,171.78,172.18,75169.0,161.1212,161.3555,160.9619,161.3367,75169.0
2022-05-06 09:30:00,172.63,172.63,171.4,171.88,17658.0,161.7584,161.7584,160.6059,161.0556,17658.0
2022-05-06 09:35:00,171.74,172.15,171.63,172.02,5744.0,160.9244,161.3086,160.8214,161.1868,5744.0
2022-05-06 09:40:00,171.63,171.83,171.13,171.22,2640.0,160.8214,161.0088,160.3529,160.4372,2640.0
2022-05-06 09:45:00,171.22,171.39,170.73,171.14,7278.0,160.4372,160.5965,159.9781,160.3622,7278.0
2022-05-06 09:50:00,171.21,171.68,171.19,171.56,7169.0,160.4278,160.8682,160.4091,160.7558,7169.0
2022-05-06 09:55:00,171.55,171.58,171.04,171.26,10250.0,160.7464,160.7745,160.2685,160.4747,10250.0
2022-05-06 10:00:00,171.45,171.6,170.82,171.19,6747.0,160.6527,160.7933,160.0624,160.4091,6747.0
2022-05-06 10:05:00,171.2,171.44,170.88,170.94,3353.0,160.4185,160.6433,160.1186,160.1748,3353.0
2022-05-06 10:10:00,170.92,171.18,170.9,171.07,2871.0,160.1561,160.3997,160.1373,160.2966,2871.0
2022-05-06 10:15:00,170.99,171.01,170.58,170.71,3215.0,160.2217,160.2404,159.8375,159.9593,3215.0
2022-05-06 10:20:00,170.59,171.25,170.42,171.25,4436.0,159.8469,160.4653,159.6876,160.4653,4436.0
2022-05-06 10:25:00,171.21,171.38,171.15,171.18,4836.0,160.4278,160.5871,160.3716,160.3997,4836.0
2022-05-06 10:30:00,171.01,171.05,170.74,170.9,2843.0,160.2404,160.2779,159.9874,160.1373,2843.0
2022-05-06 10:35:00,170.84,170.84,170.63,170.75,3300.0,160.0811,160.0811,159.8844,159.9968,3300.0
2022-05-06 10:40:00,170.92,171.18,170.84,171.09,7142.0,160.1561,160.3997,160.0811,160.3154,7142.0
2022-05-06 10:45:00,171.07,171.83,171.06,171.72,4004.0,160.2966,161.0088,160.2873,160.9057,4004.0
2022-05-06 10:50:00,171.65,171.65,171.19,171.5,9598.0,160.8401,160.8401,160.4091,160.6996,9598.0
2022-05-06 10:55:00,171.45,171.56,171.17,171.17,7200.0,160.6527,160.7558,160.3903,160.3903,7200.0
2022-05-06 11:00:00,171.16,171.21,170.84,170.9,20031.0,160.381,160.4278,160.0811,160.1373,20031.0
2022-05-06 11:05:00,170.94,171.38,170.8,171.38,8134.0,160.1748,160.5871,160.0436,160.5871,8134.0
2022-05-06 11:10:00,171.42,171.5,171.22,171.43,16370.0,160.6246,160.6996,160.4372,160.634,16370.0
2022-05-06 11:15:00,171.42,171.45,171.17,171.19,58272.0,160.6246,160.6527,160.3903,160.4091,58272.0
2022-05-06 11:20:00,171.13,171.67,171.1,171.35,11769.0,160.3529,160.8589,160.3248,160.559,11769.0
2022-05-06 11:25:00,171.37,171.48,171.0,171.05,5930.0,160.5778,160.6808,160.2311,160.2779,5930.0
2022-05-06 11:30:00,171.09,171.15,170.75,170.79,4431.0,160.3154,160.3716,159.9968,160.0343,4431.0
2022-05-06 11:35:00,170.79,170.79,170.4,170.4,6281.0,160.0343,160.0343,159.6688,159.6688,6281.0
2022-05-06 11:40:00,170.47,170.58,170.36,170.37,3311.0,159.7344,159.8375,159.6314,159.6407,3311.0
2022-05-06 11:45:00,170.39,170.45,170.24,170.4,3970.0,159.6595,159.7157,159.5189,159.6688,3970.0
2022-05-06 11:50:00,170.43,170.48,170.18,170.26,6504.0,159.6969,159.7438,159.4627,159.5377,6504.0
2022-05-06 11:55:00,170.29,170.4,170.23,170.4,5265.0,159.5658,159.6688,159.5095,159.6688,5265.0
2022-05-06 12:00:00,170.44,170.78,170.41,170.78,6152.0,159.7063,160.0249,159.6782,160.0249,6152.0
2022-05-06 12:05:00,170.93,171.29,170.93,171.12,2800.0,160.1655,160.5028,160.1655,160.3435,2800.0
2022-05-06 12:10:00,171.06,171.09,170.39,170.44,5811.0,160.2873,160.3154,159.6595,159.7063,5811.0
2022-05-06 12:15:00,170.36,170.65,170.35,170.48,6420.0,159.6314,159.9031,159.622,159.7438,6420.0
2022-05-06 12:20:00,170.51,170.82,170.44,170.74,9349.0,159.7719,160.0624,159.7063,159.9874,9349.0
2022-05-06 12:25:00,170.79,170.84,170.52,170.65,4916.0,160.0343,160.0811,159.7813,159.9031,4916.0
2022-05-06 12:30:00,170.64,171.16,170.54,171.16,2919.0,159.8937,160.381,159.8,160.381,2919.0
2022-05-06 12:35:00,171.18,171.23,170.88,171.14,5937.0,160.3997,160.4466,160.1186,160.3622,5937.0
2022-05-06 12:40:00,171.09,171.41,171.01,171.28,3452.0,160.3154,160.6152,160.2404,160.4934,3452.0
2022-05-06 12:45:00,171.28,171.39,171.27,171.37,4890.0,160.4934,160.5965,160.484,160.5778,4890.0
2022-05-06 12:50:00,171.3,171.46,171.1,171.37,3791.0,160.5122,160.6621,160.3248,160.5778,3791.0
2022-05-06 12:55:00,171.52,171.87,171.52,171.73,3898.0,160.7183,161.0463,160.7183,160.9151,3898.0
2022-05-06 13:00:00,171.65,172.0,171.61,171.93,3130.0,160.8401,161.1681,160.8026,161.1025,3130.0
2022-05-06 13:05:00,171.91,171.91,171.58,171.65,4982.0,161.0837,161.0837,160.7745,160.8401,4982.0
2022-05-06 13:10:00,171.68,171.68,171.45,171.45,3713.0,160.8682,160.8682,160.6527,160.6527,3713.0
2022-05-06 13:15:00,171.48,171.53,171.08,171.13,18119.0,160.6808,160.7277,160.306,160.3529,18119.0
2022-05-06 13:20:00,171.05,171.39,171.05,171.25,6205.0,160.2779,160.5965,160.2779,160.4653,6205.0
2022-05-06 13:25:00,171.29,171.53,171.17,171.39,6708.0,160.5028,160.7277,160.3903,160.5965,6708.0
2022-05-06 13:30:00,171.44,171.61,171.31,171.46,3903.0,160.6433,160.8026,160.5215,160.6621,3903.0
2022-05-06 13:35:00,171.55,171.6,170.97,171.13,5133.0,160.7464,160.7933,160.2029,160.3529,5133.0
2022-05-06 13:40:00,171.35,171.35,170.93,171.3,4902.0,160.559,160.559,160.1655,160.5122,4902.0
2022-05-06 13:45:00,171.28,171.36,170.92,170.99,5336.0,160.4934,160.5684,160.1561,160.2217,5336.0
2022-05-06 13:50:00,170.99,171.07,170.83,170.94,4111.0,160.2217,160.2966,160.0718,160.1748,4111.0
2022-05-06 13:55:00,170.98,170.98,170.79,170.97,8205.0,160.2123,160.2123,160.0343,160.2029,8205.0
2022-05-06 14:00:00,170.94,171.23,170.92,170.95,10581.0,160.1748,160.4466,160.1561,160.1842,10581.0
2022-05-06 14:05:00,170.92,170.92,170.63,170.65,3163.0,160.1561,160.1561,159.8844,159.9031,3163.0
2022-05-06 14:10:00,170.61,170.9,170.58,170.79,4060.0,159.8656,160.1373,159.8375,160.0343,4060.0
2022-05-06 14:15:00,170.78,170.97,170.76,170.8,2467.0,160.0249,160.2029,160.0062,160.0436,2467.0
2022-05-06 14:20:00,170.72,170.87,170.63,170.74,2711.0,159.9687,160.1092,159.8844,159.9874,2711.0
2022-05-06 14:25:00,170.66,170.66,170.42,170.42,2486.0,159.9125,159.9125,159.6876,159.6876,2486.0
2022-05-06 14:30:00,170.38,170.62,170.38,170.57,2563.0,159.6501,159.875,159.6501,159.8281,2563.0
2022-05-06 14:35:00,170.66,170.72,170.53,170.59,4128.0,159.9125,159.9687,159.7907,159.8469,4128.0
2022-05-06 14:40:00,170.6,170.77,170.52,170.52,2476.0,159.8562,160.0155,159.7813,159.7813,2476.0
2022-05-06 14:45:00,170.48,170.84,170.44,170.84,3830.0,159.7438,160.0811,159.7063,160.0811,3830.0
2022-05-06 14:50:00,170.9,171.3,170.87,171.21,8583.0,160.1373,160.5122,160.1092,160.4278,8583.0
2022-05-06 14:55:00,171.26,171.32,170.92,170.92,6895.0,160.4747,160.5309,160.1561,160.1561,6895.0
2022-05-06 15:00:00,171.02,171.14,170.83,171.13,7089.0,160.2498,160.3622,160.0718,160.3529,7089.0
2022-05-06 15:05:00,171.1,171.13,170.68,170.76,5837.0,160.3248,160.3529,159.9312,160.0062,5837.0
2022-05-06 15:10:00,170.85,170.97,170.72,170.83,6121.0,160.0905,160.2029,159.9687,160.0718,6121.0
2022-05-06 15:15:00,170.88,170.91,170.68,170.91,4896.0,160.1186,160.1467,159.9312,160.1467,4896.0
2022-05-06 15:20:00,170.94,170.94,170.6,170.81,4501.0,160.1748,160.1748,159.8562,160.053,4501.0
2022-05-06 15:25:00,170.82,171.01,170.74,171.0,4805.0,160.0624,160.2404,159.9874,160.2311,4805.0
2022-05-06 15:30:00,170.99,171.33,170.99,171.2,8061.0,160.2217,160.5403,160.2217,160.4185,8061.0
2022-05-06 15:35:00,171.2,171.95,171.2,171.86,33570.0,160.4185,161.1212,160.4185,161.0369,33570.0
2022-05-06 15:40:00,171.86,171.95,171.67,171.69,11632.0,161.0369,161.1212,160.8589,160.8776,11632.0
2022-05-06 15:45:00,171.7,172.21,171.58,172.03,13984.0,160.887,161.3649,160.7745,161.1962,13984.0
2022-05-06 15:50:00,171.97,172.3,171.7,171.72,28562.0,161.14,161.4492,160.887,160.9057,28562.0
2022-05-06 15:55:00,171.8,171.8,171.54,171.62,58754.0,160.9807,160.9807,160.737,160.812,58754.0
2022-05-09 09:30:00,170.93,171.38,170.44,171.26,25155.0,160.1655,160.5871,159.7063,160.4747,25155.0
2022-05-09 09:35:00,171.21,171.63,170.77,171.45,2971.0,160.4278,160.8214,160.0155,160.6527,2971.0
2022-05-09 09:40:00,171.38,171.41,170.74,171.21,10035.0,160.5871,160.6152,159.9874,160.4278,10035.0
2022-05-09 09:45:00,171.11,171.11,170.45,170.75,11246.0,160.3341,160.3341,159.7157,159.9968,11246.0
2022-05-09 09:50:00,170.68,171.91,170.59,171.72,6280.0,159.9312,161.0837,159.8469,160.9057,6280.0
2022-05-09 09:55:00,171.59,172.15,171.59,172.07,3227.0,160.7839,161.3086,160.7839,161.2337,3227.0
2022-05-09 10:00:00,172.09,172.75,171.81,172.43,29631.0,161.2524,161.8708,160.99,161.571,29631.0
2022-05-09 10:05:00,172.37,172.37,171.78,171.86,6141.0,161.5148,161.5148,160.9619,161.0369,6141.0
2022-05-09 10:10:00,172.06,172.83,172.06,172.69,7555.0,161.2243,161.9458,161.2243,161.8146,7555.0
2022-05-09 10:15:00,172.57,172.81,172.45,172.45,9863.0,161.7022,161.9271,161.5897,161.5897,9863.0
2022-05-09 10:20:00,172.45,172.5,172.0,172.13,10254.0,161.5897,161.6366,161.1681,161.2899,10254.0
2022-05-09 10:25:00,172.07,172.25,172.01,172.11,8529.0,161.2337,161.4023,161.1774,161.2711,8529.0
2022-05-09 10:30:00,172.27,172.68,172.26,172.64,21768.0,161.4211,161.8053,161.4117,161.7678,21768.0
2022-05-09 10:35:00,172.64,172.64,171.96,172.07,13817.0,161.7678,161.7678,161.1306,161.2337,13817.0
2022-05-09 10:40:00,172.12,172.21,171.73,171.87,71552.0,161.2805,161.3649,160.9151,161.0463,71552.0
2022-05-09 10:45:00,171.94,172.28,171.73,172.13,54255.0,161.1119,161.4304,160.9151,161.2899,54255.0
2022-05-09 10:50:00,172.02,172.26,171.7,171.82,12993.0,161.1868,161.4117,160.887,160.9994,12993.0
2022-05-09 10:55:00,171.71,171.79,171.44,171.6,9362.0,160.8963,160.9713,160.6433,160.7933,9362.0
2022-05-09 11:00:00,171.64,172.21,171.49,172.02,11880.0,160.8307,161.3649,160.6902,161.1868,11880.0
2022-05-09 11:05:00,172.0,172.1,171.73,172.06,7382.0,161.1681,161.2618,160.9151,161.2243,7382.0
2022-05-09 11:10:00,172.18,172.18,171.66,171.91,12553.0,161.3367,161.3367,160.8495,161.0837,12553.0
2022-05-09 11:15:00,171.94,172.13,171.34,171.4,5225.0,161.1119,161.2899,160.5496,160.6059,5225.0
2022-05-09 11:20:00,171.4,171.42,171.05,171.1,8687.0,160.6059,160.6246,160.2779,160.3248,8687.0
2022-05-09 11:25:00,171.16,171.21,170.96,170.96,7881.0,160.381,160.4278,160.1936,160.1936,7881.0
2022-05-09 11:30:00,170.94,171.04,170.82,171.01,10509.0,160.1748,160.2685,160.0624,160.2404,10509.0
2022-05-09 11:35:00,170.98,171.26,170.93,171.26,5503.0,160.2123,160.4747,160.1655,160.4747,5503.0
2022-05-09 11:40:00,171.36,171.38,171.05,171.36,8714.0,160.5684,160.5871,160.2779,160.5684,8714.0
2022-05-09 11:45:00,171.33,171.47,171.02,171.14,5012.0,160.5403,160.6715,160.2498,160.3622,5012.0
2022-05-09 11:50:00,171.23,171.38,171.16,171.38,12407.0,160.4466,160.5871,160.381,160.5871,12407.0
2022-05-09 11:55:00,171.32,171.43,171.21,171.3,7590.0,160.5309,160.634,160.4278,160.5122,7590.0
2022-05-09 12:00:00,171.26,171.33,170.96,170.99,10348.0,160.4747,160.5403,160.1936,160.2217,10348.0
2022-05-09 12:05:00,171.03,171.39,171.03,171.03,6758.0,160.2592,160.5965,160.2592,160.2592,6758.0
2022-05-09 12:10:00,171.09,171.43,171.08,171.43,5720.0,160.3154,160.634,160.306,160.634,5720.0
2022-05-09 12:15:00,171.44,171.5,171.18,171.25,6738.0,160.6433,160.6996,160.3997,160.4653,6738.0
2022-05-09 12:20:00,171.18,171.5,171.06,171.44,5973.0,160.3997,160.6996,160.2873,160.6433,5973.0
2022-05-09 12:25:00,171.42,171.49,171.2,171.44,5290.0,160.6246,160.6902,160.4185,160.6433,5290.0
2022-05-09 12:30:00,171.53,171.69,171.42,171.48,7951.0,160.7277,160.8776,160.6246,160.6808,7951.0
2022-05-09 12:35:00,171.54,171.54,171.17,171.2,4285.0,160.737,160.737,160.3903,160.4185,4285.0
2022-05-09 12:40:00,171.17,171.28,171.15,171.17,6558.0,160.3903,160.4934,160.3716,160.3903,6558.0
2022-05-09 12:45:00,171.17,171.17,170.97,171.05,3723.0,160.3903,160.3903,160.2029,160.2779,3723.0
2022-05-09 12:50:00,171.02,171.11,170.92,171.04,6524.0,160.2498,160.3341,160.1561,160.2685,6524.0
2022-05-09 12:55:00,171.08,171.12,170.86,170.93,6389.0,160.306,160.3435,160.0999,160.1655,6389.0
2022-05-09 13:00:00,170.96,170.96,170.74,170.74,5312.0,160.1936,160.1936,159.9874,159.9874,5312.0
2022-05-09 13:05:00,170.68,170.8,170.53,170.68,6810.0,159.9312,160.0436,159.7907,159.9312,6810.0
2022-05-09 13:10:00,170.66,170.68,170.54,170.55,5059.0,159.9125,159.9312,159.8,159.8094,5059.0
2022-05-09 13:15:00,170.57,170.84,170.57,170.71,6490.0,159.8281,160.0811,159.8281,159.9593,6490.0
2022-05-09 13:20:00,170.69,170.72,170.48,170.72,6552.0,159.9406,159.9687,159.7438,159.9687,6552.0
2022-05-09 13:25:00,170.78,171.07,170.7,171.05,8709.0,160.0249,160.2966,159.9499,160.2779,8709.0
2022-05-09 13:30:00,171.08,171.16,170.6,170.62,7085.0,160.306,160.381,159.8562,159.875,7085.0
2022-05-09 13:35:00,170.65,170.66,170.48,170.56,8938.0,159.9031,159.9125,159.7438,159.8188,8938.0
2022-05-09 13:40:00,170.64,171.21,170.63,171.15,4880.0,159.8937,160.4278,159.8844,160.3716,4880.0
2022-05-09 13:45:00,171.29,171.45,171.11,171.2,5659.0,160.5028,160.6527,160.3341,160.4185,5659.0
2022-05-09 13:50:00,171.15,171.21,170.54,170.56,9498.0,160.3716,160.4278,159.8,159.8188,9498.0
2022-05-09 13:55:00,170.61,171.22,170.55,171.06,4851.0,159.8656,160.4372,159.8094,160.2873,4851.0
2022-05-09 14:00:00,171.15,171.59,171.15,171.58,10711.0,160.3716,160.7839,160.3716,160.7745,10711.0
2022-05-09 14:05:00,171.58,171.62,171.39,171.59,16742.0,160.7745,160.812,160.5965,160.7839,16742.0
2022-05-09 14:10:00,171.54,171.92,171.48,171.81,10169.0,160.737,161.0931,160.6808,160.99,10169.0
2022-05-09 14:15:00,171.86,172.12,171.75,172.06,6910.0,161.0369,161.2805,160.9338,161.2243,6910.0
2022-05-09 14:20:00,171.96,172.02,171.66,171.8,7187.0,161.1306,161.1868,160.8495,160.9807,7187.0
2022-05-09 14:25:00,171.72,171.97,171.64,171.96,9143.0,160.9057,161.14,160.8307,161.1306,9143.0
2022-05-09 14:30:00,171.9,172.02,171.61,171.98,11235.0,161.0744,161.1868,160.8026,161.1493,11235.0
2022-05-09 14:35:00,172.02,172.26,171.99,171.99,10177.0,161.1868,161.4117,161.1587,161.1587,10177.0
2022-05-09 14:40:00,172.02,172.5,172.02,172.32,8918.0,161.1868,161.6366,161.1868,161.4679,8918.0
2022-05-09 14:45:00,172.32,172.58,172.11,172.11,11534.0,161.4679,161.7115,161.2711,161.2711,11534.0
2022-05-09 14:50:00,172.1,172.61,172.01,172.55,12247.0,161.2618,161.7397,161.1774,161.6834,12247.0
2022-05-09 14:55:00,172.6,172.63,172.41,172.47,8343.0,161.7303,161.7584,161.5523,161.6085,8343.0
2022-05-09 15:00:00,172.52,172.88,172.44,172.63,9148.0,161.6553,161.9927,161.5804,161.7584,9148.0
2022-05-09 15:05:00,172.68,173.19,172.64,173.0,12136.0,161.8053,162.2831,161.7678,162.1051,12136.0
2022-05-09 15:10:00,172.99,173.49,172.99,173.43,14335.0,162.0957,162.5642,162.0957,162.508,14335.0
2022-05-09 15:15:00,173.5,173.57,173.05,173.2,10366.0,162.5736,162.6392,162.152,162.2925,10366.0
2022-05-09 15:20:00,173.17,173.17,172.69,172.72,13405.0,162.2644,162.2644,161.8146,161.8427,13405.0
2022-05-09 15:25:00,172.68,172.83,172.6,172.72,17006.0,161.8053,161.9458,161.7303,161.8427,17006.0
2022-05-09 15:30:00,172.72,172.72,172.41,172.55,18824.0,161.8427,161.8427,161.5523,161.6834,18824.0
2022-05-09 15:35:00,172.65,172.67,172.41,172.59,21460.0,161.7771,161.7959,161.5523,161.7209,21460.0
2022-05-09 15:40:00,172.58,172.58,172.08,172.19,24910.0,161.7115,161.7115,161.243,161.3461,24910.0
2022-05-09 15:45:00,172.21,172.25,171.62,171.62,25382.0,161.3649,161.4023,160.812,160.812,25382.0
2022-05-09 15:50:00,171.74,171.79,171.18,171.67,69308.0,160.9244,160.9713,160.3997,160.8589,69308.0
2022-05-09 15:55:00,171.65,172.15,171.63,171.98,147793.0,160.8401,161.3086,160.8214,161.1493,147793.0
2022-05-10 09:30:00,173.21,174.0,173.21,174.0,22113.0,162.3019,163.0421,162.3019,163.0421,22113.0
2022-05-10 09:35:00,173.99,174.56,173.83,174.5,2700.0,163.0328,163.5669,162.8828,163.5106,2700.0
2022-05-10 09:40:00,174.58,175.28,174.58,175.28,6366.0,163.5856,164.2415,163.5856,164.2415,6366.0
2022-05-10 09:45:00,175.2,175.2,174.76,175.05,6809.0,164.1666,164.1666,163.7543,164.026,6809.0
2022-05-10 09:50:00,174.94,175.09,174.72,174.72,7664.0,163.9229,164.0635,163.7168,163.7168,7664.0
2022-05-10 09:55:00,174.82,175.12,174.61,174.95,5777.0,163.8105,164.0916,163.6137,163.9323,5777.0
2022-05-10 10:00:00,174.94,175.05,174.22,174.38,4408.0,163.9229,164.026,163.2483,163.3982,4408.0
2022-05-10 10:05:00,174.25,174.72,174.11,174.56,9128.0,163.2764,163.7168,163.1452,163.5669,9128.0
2022-05-10 10:10:00,174.6,174.8,174.29,174.29,6790.0,163.6043,163.7917,163.3139,163.3139,6790.0
2022-05-10 10:15:00,174.58,174.58,173.61,173.8,4726.0,163.5856,163.5856,162.6767,162.8547,4726.0
2022-05-10 10:20:00,173.8,174.11,173.71,173.9,6262.0,162.8547,163.1452,162.7704,162.9484,6262.0
2022-05-10 10:25:00,173.88,173.89,173.41,173.58,7490.0,162.9297,162.9391,162.4893,162.6486,7490.0
2022-05-10 10:30:00,173.49,173.5,172.94,173.18,8457.0,162.5642,162.5736,162.0489,162.2738,8457.0
2022-05-10 10:35:00,173.27,173.27,172.91,173.04,5904.0,162.3581,162.3581,162.0208,162.1426,5904.0
2022-05-10 10:40:00,173.08,173.14,172.67,173.11,28928.0,162.1801,162.2363,161.7959,162.2082,28928.0
2022-05-10 10:45:00,173.27,173.27,172.73,172.95,13399.0,162.3581,162.3581,161.8521,162.0582,13399.0
2022-05-10 10:50:00,172.9,173.39,172.74,173.39,6733.0,162.0114,162.4705,161.8615,162.4705,6733.0
2022-05-10 10:55:00,173.57,173.95,173.52,173.95,7991.0,162.6392,162.9953,162.5924,162.9953,7991.0
2022-05-10 11:00:00,173.83,174.19,173.75,173.85,8647.0,162.8828,163.2202,162.8079,162.9016,8647.0
2022-05-10 11:05:00,174.02,174.13,173.73,173.99,7913.0,163.0609,163.1639,162.7891,163.0328,7913.0
2022-05-10 11:10:00,174.03,174.39,174.03,174.03,5083.0,163.0702,163.4076,163.0702,163.0702,5083.0
2022-05-10 11:15:00,174.01,174.48,173.86,174.48,9048.0,163.0515,163.4919,162.9109,163.4919,9048.0
2022-05-10 11:20:00,174.4,174.55,174.16,174.16,7361.0,163.4169,163.5575,163.192,163.192,7361.0
2022-05-10 11:25:00,174.04,174.41,173.87,174.12,5990.0,163.0796,163.4263,162.9203,163.1546,5990.0
2022-05-10 11:30:00,174.11,174.33,173.87,174.19,5975.0,163.1452,163.3513,162.9203,163.2202,5975.0
2022-05-10 11:35:00,174.12,174.3,173.99,174.22,5631.0,163.1546,163.3232,163.0328,163.2483,5631.0
2022-05-10 11:40:00,174.33,174.53,174.21,174.24,23875.0,163.3513,163.5387,163.2389,163.267,23875.0
2022-05-10 11:45:00,174.19,174.19,173.7,173.8,6329.0,163.2202,163.2202,162.761,162.8547,6329.0
2022-05-10 11:50:00,173.8,173.8,173.24,173.37,8596.0,162.8547,162.8547,162.33,162.4518,8596.0
2022-05-10 11:55:00,173.33,173.68,173.09,173.44,4884.0,162.4143,162.7423,162.1894,162.5174,4884.0
2022-05-10 12:00:00,173.41,173.49,173.09,173.25,4497.0,162.4893,162.5642,162.1894,162.3394,4497.0
2022-05-10 12:05:00,173.32,173.32,172.46,172.46,4635.0,162.4049,162.4049,161.5991,161.5991,4635.0
2022-05-10 12:10:00,172.53,172.65,172.31,172.48,6142.0,161.6647,161.7771,161.4586,161.6178,6142.0
2022-05-10 12:15:00,172.44,172.6,172.04,172.13,5819.0,161.5804,161.7303,161.2056,161.2899,5819.0
2022-05-10 12:20:00,172.06,172.17,171.92,171.97,5251.0,161.2243,161.3274,161.0931,161.14,5251.0
2022-05-10 12:25:00,172.0,172.01,171.76,171.91,6073.0,161.1681,161.1774,160.9432,161.0837,6073.0
2022-05-10 12:30:00,172.03,172.04,171.44,171.73,12850.0,161.1962,161.2056,160.6433,160.9151,12850.0
2022-05-10 12:35:00,171.76,172.03,171.65,171.65,6507.0,160.9432,161.1962,160.8401,160.8401,6507.0
2022-05-10 12:40:00,171.66,171.92,171.58,171.79,11929.0,160.8495,161.0931,160.7745,160.9713,11929.0
2022-05-10 12:45:00,171.97,172.03,171.76,171.87,4958.0,161.14,161.1962,160.9432,161.0463,4958.0
2022-05-10 12:50:00,171.85,172.03,171.66,171.77,11728.0,161.0275,161.1962,160.8495,160.9526,11728.0
2022-05-10 12:55:00,171.75,172.12,171.75,172.06,11110.0,160.9338,161.2805,160.9338,161.2243,11110.0
2022-05-10 13:00:00,172.05,172.71,172.05,172.55,8439.0,161.2149,161.8334,161.2149,161.6834,8439.0
2022-05-10 13:05:00,172.8,172.85,172.49,172.66,11828.0,161.9177,161.9645,161.6272,161.7865,11828.0
2022-05-10 13:10:00,172.64,172.68,172.41,172.58,14037.0,161.7678,161.8053,161.5523,161.7115,14037.0
2022-05-10 13:15:00,172.6,172.78,172.36,172.53,8910.0,161.7303,161.899,161.5054,161.6647,8910.0
2022-05-10 13:20:00,172.69,172.91,172.5,172.89,8322.0,161.8146,162.0208,161.6366,162.002,8322.0
2022-05-10 13:25:00,173.03,173.24,172.97,173.12,9908.0,162.1332,162.33,162.077,162.2175,9908.0
2022-05-10 13:30:00,173.19,173.36,173.13,173.21,5681.0,162.2831,162.4424,162.2269,162.3019,5681.0
2022-05-10 13:35:00,173.31,173.68,173.31,173.66,9011.0,162.3956,162.7423,162.3956,162.7235,9011.0
2022-05-10 13:40:00,173.77,174.08,173.68,174.0,16228.0,162.8266,163.1171,162.7423,163.0421,16228.0
2022-05-10 13:45:00,173.98,174.07,173.8,173.93,13038.0,163.0234,163.1077,162.8547,162.9765,13038.0
2022-05-10 13:50:00,173.97,173.97,173.69,173.87,5499.0,163.014,163.014,162.7516,162.9203,5499.0
2022-05-10 13:55:00,173.93,173.93,173.65,173.84,8680.0,162.9765,162.9765,162.7142,162.8922,8680.0
2022-05-10 14:00:00,173.76,173.94,173.72,173.91,5259.0,162.8172,162.9859,162.7798,162.9578,5259.0
2022-05-10 14:05:00,173.83,173.86,173.49,173.49,4947.0,162.8828,162.9109,162.5642,162.5642,4947.0
2022-05-10 14:10:00,173.57,173.67,173.31,173.67,3100.0,162.6392,162.7329,162.3956,162.7329,3100.0
2022-05-10 14:15:00,173.64,173.67,173.13,173.48,4299.0,162.7048,162.7329,162.2269,162.5549,4299.0
2022-05-10 14:20:00,173.42,173.68,173.26,173.27,3319.0,162.4986,162.7423,162.3487,162.3581,3319.0
2022-05-10 14:25:00,173.22,173.22,172.84,172.93,3780.0,162.3112,162.3112,161.9552,162.0395,3780.0
2022-05-10 14:30:00,172.95,172.98,172.78,172.78,3766.0,162.0582,162.0864,161.899,161.899,3766.0
2022-05-10 14:35:00,172.91,173.12,172.79,172.79,3419.0,162.0208,162.2175,161.9083,161.9083,3419.0
2022-05-10 14:40:00,172.63,173.07,172.6,173.07,3817.0,161.7584,162.1707,161.7303,162.1707,3817.0
2022-05-10 14:45:00,173.0,173.02,172.47,172.49,5228.0,162.1051,162.1238,161.6085,161.6272,5228.0
2022-05-10 14:50:00,172.61,172.91,172.61,172.91,5029.0,161.7397,162.0208,161.7397,162.0208,5029.0
2022-05-10 14:55:00,172.87,172.92,172.43,172.71,4534.0,161.9833,162.0301,161.571,161.8334,4534.0
2022-05-10 15:00:00,172.83,173.05,172.73,173.01,9162.0,161.9458,162.152,161.8521,162.1145,9162.0
2022-05-10 15:05:00,172.97,173.34,172.83,172.83,9559.0,162.077,162.4237,161.9458,161.9458,9559.0
2022-05-10 15:10:00,172.83,173.13,172.83,172.98,6219.0,161.9458,162.2269,161.9458,162.0864,6219.0
2022-05-10 15:15:00,173.05,173.16,172.89,172.96,5355.0,162.152,162.255,162.002,162.0676,5355.0
2022-05-10 15:20:00,173.07,173.07,172.55,172.58,6685.0,162.1707,162.1707,161.6834,161.7115,6685.0
2022-05-10 15:25:00,172.64,172.68,172.24,172.24,6559.0,161.7678,161.8053,161.393,161.393,6559.0
2022-05-10 15:30:00,172.24,172.26,171.92,172.17,12600.0,161.393,161.4117,161.0931,161.3274,12600.0
2022-05-10 15:35:00,172.17,172.31,171.98,172.16,12483.0,161.3274,161.4586,161.1493,161.318,12483.0
2022-05-10 15:40:00,172.13,172.31,172.05,172.17,11965.0,161.2899,161.4586,161.2149,161.3274,11965.0
2022-05-10 15:45:00,172.11,172.56,172.11,172.47,13411.0,161.2711,161.6928,161.2711,161.6085,13411.0
2022-05-10 15:50:00,172.43,172.78,172.07,172.76,21077.0,161.571,161.899,161.2337,161.8802,21077.0
2022-05-10 15:55:00,172.7,173.04,172.58,173.01,74855.0,161.824,162.1426,161.7115,162.1145,74855.0
2022-05-11 09:30:00,173.05,174.19,173.05,173.49,9396.0,162.152,163.2202,162.152,162.5642,9396.0
2022-05-11 09:35:00,173.3,173.44,172.99,173.27,2530.0,162.3862,162.5174,162.0957,162.3581,2530.0
2022-05-11 09:40:00,173.13,173.76,173.02,173.76,5265.0,162.2269,162.8172,162.1238,162.8172,5265.0
2022-05-11 09:45:00,173.55,173.65,173.0,173.06,6423.0,162.6205,162.7142,162.1051,162.1613,6423.0
2022-05-11 09:50:00,173.09,174.07,172.89,174.07,6358.0,162.1894,163.1077,162.002,163.1077,6358.0
2022-05-11 09:55:00,174.08,174.2,173.78,174.1,1519.0,163.1171,163.2295,162.836,163.1358,1519.0
2022-05-11 10:00:00,173.93,174.19,173.61,173.61,9509.0,162.9765,163.2202,162.6767,162.6767,9509.0
2022-05-11 10:05:00,173.53,173.62,173.19,173.19,9386.0,162.6017,162.6861,162.2831,162.2831,9386.0
2022-05-11 10:10:00,173.2,173.75,173.16,173.54,8581.0,162.2925,162.8079,162.255,162.6111,8581.0
2022-05-11 10:15:00,173.48,173.73,173.4,173.4,11300.0,162.5549,162.7891,162.4799,162.4799,11300.0
2022-05-11 10:20:00,173.41,174.08,173.41,174.08,6231.0,162.4893,163.1171,162.4893,163.1171,6231.0
2022-05-11 10:25:00,174.12,174.39,173.96,174.39,1804.0,163.1546,163.4076,163.0046,163.4076,1804.0
2022-05-11 10:30:00,174.39,174.46,174.17,174.46,4324.0,163.4076,163.4732,163.2014,163.4732,4324.0
2022-05-11 10:35:00,174.48,174.9,174.42,174.84,6764.0,163.4919,163.8854,163.4357,163.8292,6764.0
2022-05-11 10:40:00,174.85,175.0,174.76,174.91,8093.0,163.8386,163.9791,163.7543,163.8948,8093.0
2022-05-11 10:45:00,174.99,175.14,174.94,175.06,34116.0,163.9698,164.1103,163.9229,164.0354,34116.0
2022-05-11 10:50:00,175.04,175.04,174.53,174.64,4545.0,164.0166,164.0166,163.5387,163.6418,4545.0
2022-05-11 10:55:00,174.68,174.87,174.54,174.82,8080.0,163.6793,163.8573,163.5481,163.8105,8080.0
2022-05-11 11:00:00,174.88,174.98,174.71,174.86,3323.0,163.8667,163.9604,163.7074,163.848,3323.0
2022-05-11 11:05:00,174.94,174.94,174.56,174.56,5825.0,163.9229,163.9229,163.5669,163.5669,5825.0
2022-05-11 11:10:00,174.68,174.89,174.63,174.88,3368.0,163.6793,163.8761,163.6324,163.8667,3368.0
2022-05-11 11:15:00,174.9,174.9,174.39,174.59,5300.0,163.8854,163.8854,163.4076,163.595,5300.0
2022-05-11 11:20:00,174.65,174.81,174.61,174.69,4823.0,163.6512,163.8011,163.6137,163.6887,4823.0
2022-05-11 11:25:00,174.69,175.02,174.66,174.98,6959.0,163.6887,163.9979,163.6606,163.9604,6959.0
2022-05-11 11:30:00,174.95,175.3,174.88,175.13,7370.0,163.9323,164.2603,163.8667,164.101,7370.0
2022-05-11 11:35:00,175.2,175.56,175.15,175.42,2833.0,164.1666,164.5039,164.1197,164.3727,2833.0
2022-05-11 11:40:00,175.57,175.57,175.29,175.29,3481.0,164.5133,164.5133,164.2509,164.2509,3481.0
2022-05-11 11:45:00,175.28,175.33,175.14,175.25,1905.0,164.2415,164.2884,164.1103,164.2134,1905.0
2022-05-11 11:50:00,175.26,175.3,175.1,175.23,3800.0,164.2228,164.2603,164.0728,164.1947,3800.0
2022-05-11 11:55:00,175.23,175.31,175.11,175.25,3765.0,164.1947,164.2696,164.0822,164.2134,3765.0
2022-05-11 12:00:00,175.33,175.34,175.03,175.03,2797.0,164.2884,164.2977,164.0073,164.0073,2797.0
2022-05-11 12:05:00,175.08,175.43,175.07,175.16,6297.0,164.0541,164.3821,164.0447,164.1291,6297.0
2022-05-11 12:10:00,175.16,175.16,174.78,174.93,3020.0,164.1291,164.1291,163.773,163.9136,3020.0
2022-05-11 12:15:00,174.93,175.1,174.89,174.91,3464.0,163.9136,164.0728,163.8761,163.8948,3464.0
2022-05-11 12:20:00,174.82,175.34,174.82,175.24,4648.0,163.8105,164.2977,163.8105,164.204,4648.0
2022-05-11 12:25:00,175.24,175.33,174.33,174.41,5456.0,164.204,164.2884,163.3513,163.4263,5456.0
2022-05-11 12:30:00,174.3,174.31,174.09,174.13,3555.0,163.3232,163.3326,163.1265,163.1639,3555.0
2022-05-11 12:35:00,174.16,174.48,174.16,174.27,4958.0,163.192,163.4919,163.192,163.2951,4958.0
2022-05-11 12:40:00,174.21,174.39,174.1,174.13,4612.0,163.2389,163.4076,163.1358,163.1639,4612.0
2022-05-11 12:45:00,174.02,174.28,173.99,174.28,3613.0,163.0609,163.3045,163.0328,163.3045,3613.0
2022-05-11 12:50:00,174.26,174.26,174.01,174.03,6032.0,163.2857,163.2857,163.0515,163.0702,6032.0
2022-05-11 12:55:00,174.01,174.15,173.9,173.9,3934.0,163.0515,163.1827,162.9484,162.9484,3934.0
2022-05-11 13:00:00,173.89,174.11,173.87,174.02,4694.0,162.9391,163.1452,162.9203,163.0609,4694.0
2022-05-11 13:05:00,173.88,174.03,173.54,173.69,3849.0,162.9297,163.0702,162.6111,162.7516,3849.0
2022-05-11 13:10:00,173.6,173.87,173.56,173.62,3313.0,162.6673,162.9203,162.6298,162.6861,3313.0
2022-05-11 13:15:00,173.64,173.78,173.5,173.53,3960.0,162.7048,162.836,162.5736,162.6017,3960.0
2022-05-11 13:20:00,173.48,173.59,173.37,173.5,3788.0,162.5549,162.6579,162.4518,162.5736,3788.0
2022-05-11 13:25:00,173.66,173.7,173.37,173.4,2890.0,162.7235,162.761,162.4518,162.4799,2890.0
2022-05-11 13:30:00,173.38,173.55,173.33,173.45,4148.0,162.4612,162.6205,162.4143,162.5268,4148.0
2022-05-11 13:35:00,173.48,173.54,173.09,173.22,13114.0,162.5549,162.6111,162.1894,162.3112,13114.0
2022-05-11 13:40:00,173.16,173.32,173.16,173.17,7233.0,162.255,162.4049,162.255,162.2644,7233.0
2022-05-11 13:45:00,173.2,173.29,172.98,173.16,4941.0,162.2925,162.3768,162.0864,162.255,4941.0
2022-05-11 13:50:00,173.18,173.29,173.01,173.09,5459.0,162.2738,162.3768,162.1145,162.1894,5459.0
2022-05-11 13:55:00,173.13,173.13,172.7,172.84,5168.0,162.2269,162.2269,161.824,161.9552,5168.0
2022-05-11 14:00:00,172.87,173.39,172.87,173.39,6440.0,161.9833,162.4705,161.9833,162.4705,6440.0
2022-05-11 14:05:00,173.32,173.32,173.14,173.15,5795.0,162.4049,162.4049,162.2363,162.2457,5795.0
2022-05-11 14:10:00,173.1,173.34,173.05,173.34,5679.0,162.1988,162.4237,162.152,162.4237,5679.0
2022-05-11 14:15:00,173.27,173.43,173.14,173.26,5053.0,162.3581,162.508,162.2363,162.3487,5053.0
2022-05-11 14:20:00,173.21,173.62,173.05,173.61,9303.0,162.3019,162.6861,162.152,162.6767,9303.0
2022-05-11 14:25:00,173.68,173.9,173.45,173.53,10466.0,162.7423,162.9484,162.5268,162.6017,10466.0
2022-05-11 14:30:00,173.51,173.8,173.33,173.8,6373.0,162.583,162.8547,162.4143,162.8547,6373.0
2022-05-11 14:35:00,173.78,173.94,173.72,173.94,4179.0,162.836,162.9859,162.7798,162.9859,4179.0
2022-05-11 14:40:00,173.97,174.17,173.77,174.17,2799.0,163.014,163.2014,162.8266,163.2014,2799.0
2022-05-11 14:45:00,174.13,174.13,173.84,173.84,9316.0,163.1639,163.1639,162.8922,162.8922,9316.0
2022-05-11 14:50:00,173.92,173.92,173.56,173.63,5247.0,162.9672,162.9672,162.6298,162.6954,5247.0
2022-05-11 14:55:00,173.66,173.82,173.48,173.54,7264.0,162.7235,162.8735,162.5549,162.6111,7264.0
2022-05-11 15:00:00,173.49,173.62,173.29,173.39,6205.0,162.5642,162.6861,162.3768,162.4705,6205.0
2022-05-11 15:05:00,173.43,173.69,173.28,173.69,6128.0,162.508,162.7516,162.3675,162.7516,6128.0
2022-05-11 15:10:00,173.66,173.81,173.32,173.38,6340.0,162.7235,162.8641,162.4049,162.4612,6340.0
2022-05-11 15:15:00,173.47,173.66,173.1,173.53,6828.0,162.5455,162.7235,162.1988,162.6017,6828.0
2022-05-11 15:20:00,173.51,173.64,173.36,173.48,9502.0,162.583,162.7048,162.4424,162.5549,9502.0
2022-05-11 15:25:00,173.52,173.72,173.4,173.5,12295.0,162.5924,162.7798,162.4799,162.5736,12295.0
2022-05-11 15:30:00,173.5,173.5,173.22,173.22,22766.0,162.5736,162.5736,162.3112,162.3112,22766.0
2022-05-11 15:35:00,173.19,173.24,172.92,172.96,11348.0,162.2831,162.33,162.0301,162.0676,11348.0
2022-05-11 15:40:00,172.97,173.13,172.92,172.94,12934.0,162.077,162.2269,162.0301,162.0489,12934.0
2022-05-11 15:45:00,173.0,173.04,172.8,172.81,16069.0,162.1051,162.1426,161.9177,161.9271,16069.0
2022-05-11 15:50:00,172.82,173.01,172.62,172.7,24527.0,161.9364,162.1145,161.749,161.824,24527.0
2022-05-11 15:55:00,172.71,172.76,172.3,172.38,82009.0,161.8334,161.8802,161.4492,161.5241,82009.0
2022-05-12 09:30:00,173.41,173.66,172.12,172.68,20302.0,162.4893,162.7235,161.2805,161.8053,20302.0
2022-05-12 09:35:00,172.64,172.84,172.16,172.71,3537.0,161.7678,161.9552,161.318,161.8334,3537.0
2022-05-12 09:40:00,172.75,172.99,172.26,172.84,7747.0,161.8708,162.0957,161.4117,161.9552,7747.0
2022-05-12 09:45:00,172.52,172.97,172.52,172.68,13976.0,161.6553,162.077,161.6553,161.8053,13976.0
2022-05-12 09:50:00,172.72,172.77,172.39,172.76,6448.0,161.8427,161.8896,161.5335,161.8802,6448.0
2022-05-12 09:55:00,172.96,172.96,172.38,172.51,8590.0,162.0676,162.0676,161.5241,161.646,8590.0
2022-05-12 10:00:00,172.44,172.56,171.78,171.94,10304.0,161.5804,161.6928,160.9619,161.1119,10304.0
2022-05-12 10:05:00,171.84,173.02,171.82,172.87,6794.0,161.0182,162.1238,160.9994,161.9833,6794.0
2022-05-12 10:10:00,172.89,173.02,172.73,172.87,6542.0,162.002,162.1238,161.8521,161.9833,6542.0
2022-05-12 10:15:00,172.85,172.96,172.6,172.85,26273.0,161.9645,162.0676,161.7303,161.9645,26273.0
2022-05-12 10:20:00,172.83,173.07,172.55,172.84,24772.0,161.9458,162.1707,161.6834,161.9552,24772.0
2022-05-12 10:25:00,172.99,173.14,172.59,172.67,4164.0,162.0957,162.2363,161.7209,161.7959,4164.0
2022-05-12 10:30:00,172.66,172.66,172.09,172.14,4899.0,161.7865,161.7865,161.2524,161.2993,4899.0
2022-05-12 10:35:00,172.31,172.78,172.3,172.72,16830.0,161.4586,161.899,161.4492,161.8427,16830.0
2022-05-12 10:40:00,172.72,172.72,172.42,172.58,4053.0,161.8427,161.8427,161.5616,161.7115,4053.0
2022-05-12 10:45:00,172.58,173.03,172.51,172.66,5651.0,161.7115,162.1332,161.646,161.7865,5651.0
2022-05-12 10:50:00,172.67,172.89,172.48,172.5,3150.0,161.7959,162.002,161.6178,161.6366,3150.0
2022-05-12 10:55:00,172.45,172.66,172.32,172.49,6607.0,161.5897,161.7865,161.4679,161.6272,6607.0
2022-05-12 11:00:00,172.47,172.47,172.06,172.46,5690.0,161.6085,161.6085,161.2243,161.5991,5690.0
2022-05-12 11:05:00,172.5,173.1,172.5,173.02,4610.0,161.6366,162.1988,161.6366,162.1238,4610.0
2022-05-12 11:10:00,172.99,173.0,172.67,172.74,2163.0,162.0957,162.1051,161.7959,161.8615,2163.0
2022-05-12 11:15:00,172.6,172.67,172.37,172.39,11255.0,161.7303,161.7959,161.5148,161.5335,11255.0
2022-05-12 11:20:00,172.38,172.38,172.2,172.25,5614.0,161.5241,161.5241,161.3555,161.4023,5614.0
2022-05-12 11:25:00,172.29,172.45,172.07,172.36,5756.0,161.4398,161.5897,161.2337,161.5054,5756.0
2022-05-12 11:30:00,172.3,172.3,172.09,172.22,3271.0,161.4492,161.4492,161.2524,161.3742,3271.0
2022-05-12 11:35:00,172.3,172.38,172.16,172.32,3747.0,161.4492,161.5241,161.318,161.4679,3747.0
2022-05-12 11:40:00,172.41,172.41,171.76,171.78,2173.0,161.5523,161.5523,160.9432,160.9619,2173.0
2022-05-12 11:45:00,171.74,172.04,171.67,171.8,12426.0,160.9244,161.2056,160.8589,160.9807,12426.0
2022-05-12 11:50:00,171.8,172.03,171.66,171.87,5704.0,160.9807,161.1962,160.8495,161.0463,5704.0
2022-05-12 11:55:00,171.82,171.82,171.51,171.56,5927.0,160.9994,160.9994,160.7089,160.7558,5927.0
2022-05-12 12:00:00,171.62,171.78,171.55,171.64,6396.0,160.812,160.9619,160.7464,160.8307,6396.0
2022-05-12 12:05:00,171.65,171.92,171.55,171.8,8963.0,160.8401,161.0931,160.7464,160.9807,8963.0
2022-05-12 12:10:00,171.78,171.78,171.57,171.74,4398.0,160.9619,160.9619,160.7652,160.9244,4398.0
2022-05-12 12:15:00,171.75,172.21,171.75,172.2,4351.0,160.9338,161.3649,160.9338,161.3555,4351.0
2022-05-12 12:20:00,172.24,172.54,172.16,172.39,7045.0,161.393,161.6741,161.318,161.5335,7045.0
2022-05-12 12:25:00,172.41,172.69,172.4,172.61,2504.0,161.5523,161.8146,161.5429,161.7397,2504.0
2022-05-12 12:30:00,172.64,172.86,172.64,172.74,6766.0,161.7678,161.9739,161.7678,161.8615,6766.0
2022-05-12 12:35:00,172.74,172.81,172.51,172.51,2136.0,161.8615,161.9271,161.646,161.646,2136.0
2022-05-12 12:40:00,172.51,172.92,172.41,172.92,5003.0,161.646,162.0301,161.5523,162.0301,5003.0
2022-05-12 12:45:00,172.91,173.13,172.67,172.68,3158.0,162.0208,162.2269,161.7959,161.8053,3158.0
2022-05-12 12:50:00,172.82,172.93,172.7,172.87,3653.0,161.9364,162.0395,161.824,161.9833,3653.0
2022-05-12 12:55:00,172.88,173.21,172.8,172.93,2936.0,161.9927,162.3019,161.9177,162.0395,2936.0
2022-05-12 13:00:00,172.91,172.95,172.66,172.66,4209.0,162.0208,162.0582,161.7865,161.7865,4209.0
2022-05-12 13:05:00,172.59,172.81,172.59,172.65,5257.0,161.7209,161.9271,161.7209,161.7771,5257.0
2022-05-12 13:10:00,172.69,172.92,172.56,172.63,7477.0,161.8146,162.0301,161.6928,161.7584,7477.0
2022-05-12 13:15:00,172.68,172.89,172.32,172.36,5675.0,161.8053,162.002,161.4679,161.5054,5675.0
2022-05-12 13:20:00,172.32,172.41,172.19,172.27,3817.0,161.4679,161.5523,161.3461,161.4211,3817.0
2022-05-12 13:25:00,172.28,172.45,172.23,172.37,7994.0,161.4304,161.5897,161.3836,161.5148,7994.0
2022-05-12 13:30:00,172.36,172.48,172.22,172.29,6208.0,161.5054,161.6178,161.3742,161.4398,6208.0
2022-05-12 13:35:00,172.27,172.54,172.12,172.47,4193.0,161.4211,161.6741,161.2805,161.6085,4193.0
2022-05-12 13:40:00,172.44,172.44,172.32,172.42,3337.0,161.5804,161.5804,161.4679,161.5616,3337.0
2022-05-12 13:45:00,172.41,172.41,172.16,172.24,10372.0,161.5523,161.5523,161.318,161.393,10372.0
2022-05-12 13:50:00,172.24,172.37,172.18,172.29,5897.0,161.393,161.5148,161.3367,161.4398,5897.0
2022-05-12 13:55:00,172.32,172.53,172.29,172.46,4598.0,161.4679,161.6647,161.4398,161.5991,4598.0
2022-05-12 14:00:00,172.52,172.7,172.42,172.66,5946.0,161.6553,161.824,161.5616,161.7865,5946.0
2022-05-12 14:05:00,172.65,172.65,172.17,172.17,11048.0,161.7771,161.7771,161.3274,161.3274,11048.0
2022-05-12 14:10:00,172.2,172.46,172.16,172.46,5485.0,161.3555,161.5991,161.318,161.5991,5485.0
2022-05-12 14:15:00,172.39,172.63,172.35,172.63,4161.0,161.5335,161.7584,161.496,161.7584,4161.0
2022-05-12 14:20:00,172.57,172.74,172.44,172.51,7141.0,161.7022,161.8615,161.5804,161.646,7141.0
2022-05-12 14:25:00,172.52,172.67,172.38,172.44,10696.0,161.6553,161.7959,161.5241,161.5804,10696.0
2022-05-12 14:30:00,172.47,172.64,172.2,172.31,7399.0,161.6085,161.7678,161.3555,161.4586,7399.0
2022-05-12 14:35:00,172.35,172.47,172.26,172.26,7056.0,161.496,161.6085,161.4117,161.4117,7056.0
2022-05-12 14:40:00,172.33,172.34,171.95,172.03,5300.0,161.4773,161.4867,161.1212,161.1962,5300.0
2022-05-12 14:45:00,172.09,172.15,171.84,171.84,4201.0,161.2524,161.3086,161.0182,161.0182,4201.0
2022-05-12 14:50:00,171.78,171.98,171.67,171.8,5585.0,160.9619,161.1493,160.8589,160.9807,5585.0
2022-05-12 14:55:00,171.78,171.86,171.57,171.64,7046.0,160.9619,161.0369,160.7652,160.8307,7046.0
2022-05-12 15:00:00,171.63,171.84,171.45,171.84,3326.0,160.8214,161.0182,160.6527,161.0182,3326.0
2022-05-12 15:05:00,171.8,171.84,171.39,171.44,5797.0,160.9807,161.0182,160.5965,160.6433,5797.0
2022-05-12 15:10:00,171.48,171.54,171.22,171.53,7599.0,160.6808,160.737,160.4372,160.7277,7599.0
2022-05-12 15:15:00,171.7,171.91,171.58,171.91,7636.0,160.887,161.0837,160.7745,161.0837,7636.0
2022-05-12 15:20:00,171.88,172.61,171.88,172.39,10183.0,161.0556,161.7397,161.0556,161.5335,10183.0
2022-05-12 15:25:00,172.49,172.67,172.07,172.13,12564.0,161.6272,161.7959,161.2337,161.2899,12564.0
2022-05-12 15:30:00,172.12,172.58,172.12,172.37,12435.0,161.2805,161.7115,161.2805,161.5148,12435.0
2022-05-12 15:35:00,172.33,172.65,172.26,172.54,11756.0,161.4773,161.7771,161.4117,161.6741,11756.0
2022-05-12 15:40:00,172.62,172.94,172.45,172.63,8557.0,161.749,162.0489,161.5897,161.7584,8557.0
2022-05-12 15:45:00,172.6,172.93,172.54,172.6,15146.0,161.7303,162.0395,161.6741,161.7303,15146.0
2022-05-12 15:50:00,172.73,173.11,172.46,172.6,25018.0,161.8521,162.2082,161.5991,161.7303,25018.0
2022-05-12 15:55:00,172.53,173.41,172.45,173.38,50041.0,161.6647,162.4893,161.5897,162.4612,50041.0
2022-05-13 09:30:00,173.71,174.23,172.8,173.46,13637.0,162.7704,163.2576,161.9177,162.5361,13637.0
2022-05-13 09:35:00,173.69,174.2,173.65,174.04,5673.0,162.7516,163.2295,162.7142,163.0796,5673.0
2022-05-13 09:40:00,174.02,174.13,172.82,172.82,9057.0,163.0609,163.1639,161.9364,161.9364,9057.0
2022-05-13 09:45:00,172.97,172.98,172.24,172.34,14661.0,162.077,162.0864,161.393,161.4867,14661.0
2022-05-13 09:50:00,172.24,172.39,172.03,172.2,20716.0,161.393,161.5335,161.1962,161.3555,20716.0
2022-05-13 09:55:00,172.24,172.67,172.09,172.44,42239.0,161.393,161.7959,161.2524,161.5804,42239.0
2022-05-13 10:00:00,172.41,172.89,172.16,172.77,17825.0,161.5523,162.002,161.318,161.8896,17825.0
2022-05-13 10:05:00,172.83,172.92,172.39,172.39,7740.0,161.9458,162.0301,161.5335,161.5335,7740.0
2022-05-13 10:10:00,172.41,172.59,172.31,172.41,9894.0,161.5523,161.7209,161.4586,161.5523,9894.0
2022-05-13 10:15:00,172.32,172.35,172.09,172.25,4802.0,161.4679,161.496,161.2524,161.4023,4802.0
2022-05-13 10:20:00,172.3,172.83,172.25,172.69,4652.0,161.4492,161.9458,161.4023,161.8146,4652.0
2022-05-13 10:25:00,172.67,172.72,172.41,172.6,6206.0,161.7959,161.8427,161.5523,161.7303,6206.0
2022-05-13 10:30:00,172.61,173.04,172.55,173.04,4475.0,161.7397,162.1426,161.6834,162.1426,4475.0
2022-05-13 10:35:00,173.07,173.32,173.07,173.12,4708.0,162.1707,162.4049,162.1707,162.2175,4708.0
2022-05-13 10:40:00,173.09,173.12,172.61,172.95,5493.0,162.1894,162.2175,161.7397,162.0582,5493.0
2022-05-13 10:45:00,172.89,173.45,172.88,173.32,9613.0,162.002,162.5268,161.9927,162.4049,9613.0
2022-05-13 10:50:00,173.25,173.48,173.24,173.48,2650.0,162.3394,162.5549,162.33,162.5549,2650.0
2022-05-13 10:55:00,173.48,173.63,173.46,173.54,3707.0,162.5549,162.6954,162.5361,162.6111,3707.0
2022-05-13 11:00:00,173.48,173.78,173.46,173.75,4883.0,162.5549,162.836,162.5361,162.8079,4883.0
2022-05-13 11:05:00,173.72,173.72,173.28,173.43,5495.0,162.7798,162.7798,162.3675,162.508,5495.0
2022-05-13 11:10:00,173.5,173.72,173.5,173.69,5774.0,162.5736,162.7798,162.5736,162.7516,5774.0
2022-05-13 11:15:00,173.68,173.97,173.6,173.97,3243.0,162.7423,163.014,162.6673,163.014,3243.0
2022-05-13 11:20:00,173.97,173.99,173.8,173.81,4231.0,163.014,163.0328,162.8547,162.8641,4231.0
2022-05-13 11:25:00,173.74,173.75,173.46,173.57,5118.0,162.7985,162.8079,162.5361,162.6392,5118.0
2022-05-13 11:30:00,173.53,173.81,173.45,173.45,9813.0,162.6017,162.8641,162.5268,162.5268,9813.0
2022-05-13 11:35:00,173.47,173.58,173.4,173.57,5858.0,162.5455,162.6486,162.4799,162.6392,5858.0
2022-05-13 11:40:00,173.61,173.61,173.35,173.47,2600.0,162.6767,162.6767,162.4331,162.5455,2600.0
2022-05-13 11:45:00,173.46,173.46,173.29,173.37,1810.0,162.5361,162.5361,162.3768,162.4518,1810.0
2022-05-13 11:50:00,173.39,173.6,173.25,173.54,2855.0,162.4705,162.6673,162.3394,162.6111,2855.0
2022-05-13 11:55:00,173.59,173.61,173.42,173.43,3102.0,162.6579,162.6767,162.4986,162.508,3102.0
2022-05-13 12:00:00,173.4,173.42,173.13,173.3,3810.0,162.4799,162.4986,162.2269,162.3862,3810.0
2022-05-13 12:05:00,173.36,173.45,173.36,173.45,3547.0,162.4424,162.5268,162.4424,162.5268,3547.0
2022-05-13 12:10:00,173.56,173.63,173.48,173.63,4008.0,162.6298,162.6954,162.5549,162.6954,4008.0
2022-05-13 12:15:00,173.58,173.62,173.51,173.6,2796.0,162.6486,162.6861,162.583,162.6673,2796.0
2022-05-13 12:20:00,173.65,173.68,173.14,173.26,24996.0,162.7142,162.7423,162.2363,162.3487,24996.0
2022-05-13 12:25:00,173.26,173.34,173.18,173.34,3434.0,162.3487,162.4237,162.2738,162.4237,3434.0
2022-05-13 12:30:00,173.4,173.64,173.4,173.49,2743.0,162.4799,162.7048,162.4799,162.5642,2743.0
2022-05-13 12:35:00,173.31,173.42,173.13,173.14,7699.0,162.3956,162.4986,162.2269,162.2363,7699.0
2022-05-13 12:40:00,173.15,173.15,172.98,173.0,4213.0,162.2457,162.2457,162.0864,162.1051,4213.0
2022-05-13 12:45:00,173.0,173.0,172.5,172.52,11780.0,162.1051,162.1051,161.6366,161.6553,11780.0
2022-05-13 12:50:00,172.48,172.48,172.35,172.41,2268.0,161.6178,161.6178,161.496,161.5523,2268.0
2022-05-13 12:55:00,172.62,172.78,172.6,172.68,5415.0,161.749,161.899,161.7303,161.8053,5415.0
2022-05-13 13:00:00,172.7,172.8,172.68,172.74,1984.0,161.824,161.9177,161.8053,161.8615,1984.0
2022-05-13 13:05:00,172.65,172.65,172.54,172.57,2960.0,161.7771,161.7771,161.6741,161.7022,2960.0
2022-05-13 13:10:00,172.61,172.78,172.6,172.78,5701.0,161.7397,161.899,161.7303,161.899,5701.0
2022-05-13 13:15:00,172.77,172.77,172.58,172.66,3554.0,161.8896,161.8896,161.7115,161.7865,3554.0
2022-05-13 13:20:00,172.59,172.71,172.53,172.61,4851.0,161.7209,161.8334,161.6647,161.7397,4851.0
2022-05-13 13:25:00,172.68,172.73,172.57,172.59,2700.0,161.8053,161.8521,161.7022,161.7209,2700.0
2022-05-13 13:30:00,172.64,172.82,172.62,172.81,4199.0,161.7678,161.9364,161.749,161.9271,4199.0
2022-05-13 13:35:00,172.87,172.9,172.59,172.59,13022.0,161.9833,162.0114,161.7209,161.7209,13022.0
2022-05-13 13:40:00,172.59,172.74,172.37,172.37,8654.0,161.7209,161.8615,161.5148,161.5148,8654.0
2022-05-13 13:45:00,172.36,172.56,172.33,172.56,2980.0,161.5054,161.6928,161.4773,161.6928,2980.0
2022-05-13 13:50:00,172.53,172.55,172.29,172.31,5785.0,161.6647,161.6834,161.4398,161.4586,5785.0
2022-05-13 13:55:00,172.31,172.33,171.99,172.01,5059.0,161.4586,161.4773,161.1587,161.1774,5059.0
2022-05-13 14:00:00,172.11,172.11,171.48,171.55,6918.0,161.2711,161.2711,160.6808,160.7464,6918.0
2022-05-13 14:05:00,171.52,171.72,171.37,171.7,5520.0,160.7183,160.9057,160.5778,160.887,5520.0
2022-05-13 14:10:00,171.75,171.8,171.57,171.66,4757.0,160.9338,160.9807,160.7652,160.8495,4757.0
2022-05-13 14:15:00,171.6,171.9,171.6,171.87,5174.0,160.7933,161.0744,160.7933,161.0463,5174.0
2022-05-13 14:20:00,171.86,171.93,171.68,171.85,3417.0,161.0369,161.1025,160.8682,161.0275,3417.0
2022-05-13 14:25:00,171.84,171.87,171.68,171.74,4578.0,161.0182,161.0463,160.8682,160.9244,4578.0
2022-05-13 14:30:00,171.81,172.26,171.79,171.97,4030.0,160.99,161.4117,160.9713,161.14,4030.0
2022-05-13 14:35:00,172.03,172.06,171.75,171.81,3708.0,161.1962,161.2243,160.9338,160.99,3708.0
2022-05-13 14:40:00,171.86,172.04,171.73,172.04,2505.0,161.0369,161.2056,160.9151,161.2056,2505.0
2022-05-13 14:45:00,171.97,171.97,171.72,171.75,3393.0,161.14,161.14,160.9057,160.9338,3393.0
2022-05-13 14:50:00,171.8,172.24,171.8,172.24,3297.0,160.9807,161.393,160.9807,161.393,3297.0
2022-05-13 14:55:00,172.3,172.34,172.14,172.14,6292.0,161.4492,161.4867,161.2993,161.2993,6292.0
2022-05-13 15:00:00,172.26,172.33,172.22,172.22,4186.0,161.4117,161.4773,161.3742,161.3742,4186.0
2022-05-13 15:05:00,172.29,172.42,172.29,172.38,4832.0,161.4398,161.5616,161.4398,161.5241,4832.0
2022-05-13 15:10:00,172.35,172.4,172.18,172.26,10669.0,161.496,161.5429,161.3367,161.4117,10669.0
2022-05-13 15:15:00,172.23,172.43,172.18,172.38,3799.0,161.3836,161.571,161.3367,161.5241,3799.0
2022-05-13 15:20:00,172.37,172.56,172.28,172.55,5133.0,161.5148,161.6928,161.4304,161.6834,5133.0
2022-05-13 15:25:00,172.56,172.83,172.55,172.78,6142.0,161.6928,161.9458,161.6834,161.899,6142.0
2022-05-13 15:30:00,172.83,172.83,172.35,172.38,12636.0,161.9458,161.9458,161.496,161.5241,12636.0
2022-05-13 15:35:00,172.41,172.58,172.16,172.47,12468.0,161.5523,161.7115,161.318,161.6085,12468.0
2022-05-13 15:40:00,172.4,172.66,172.39,172.57,18095.0,161.5429,161.7865,161.5335,161.7022,18095.0
2022-05-13 15:45:00,172.59,172.71,172.33,172.55,25600.0,161.7209,161.8334,161.4773,161.6834,25600.0
2022-05-13 15:50:00,172.63,172.73,172.2,172.54,22978.0,161.7584,161.8521,161.3555,161.6741,22978.0
2022-05-13 15:55:00,172.5,172.89,172.41,172.76,53090.0,161.6366,162.002,161.5523,161.8802,53090.0
2022-05-16 09:30:00,173.0,174.51,173.0,174.49,28807.0,162.1051,163.52,162.1051,163.5013,28807.0
2022-05-16 09:35:00,174.54,175.14,174.54,174.86,18680.0,163.5481,164.1103,163.5481,163.848,18680.0
2022-05-16 09:40:00,174.55,174.67,173.79,173.91,2606.0,163.5575,163.6699,162.8453,162.9578,2606.0
2022-05-16 09:45:00,173.87,173.87,173.09,173.15,10559.0,162.9203,162.9203,162.1894,162.2457,10559.0
2022-05-16 09:50:00,173.14,173.59,172.84,173.59,11384.0,162.2363,162.6579,161.9552,162.6579,11384.0
2022-05-16 09:55:00,173.58,173.73,173.27,173.36,6612.0,162.6486,162.7891,162.3581,162.4424,6612.0
2022-05-16 10:00:00,173.44,173.55,173.32,173.42,8774.0,162.5174,162.6205,162.4049,162.4986,8774.0
2022-05-16 10:05:00,173.46,173.56,173.03,173.09,4964.0,162.5361,162.6298,162.1332,162.1894,4964.0
2022-05-16 10:10:00,173.17,173.26,173.04,173.15,3571.0,162.2644,162.3487,162.1426,162.2457,3571.0
2022-05-16 10:15:00,173.21,173.45,173.17,173.44,5628.0,162.3019,162.5268,162.2644,162.5174,5628.0
2022-05-16 10:20:00,173.5,173.7,173.44,173.7,8793.0,162.5736,162.761,162.5174,162.761,8793.0
2022-05-16 10:25:00,173.68,173.87,173.47,173.87,5859.0,162.7423,162.9203,162.5455,162.9203,5859.0
2022-05-16 10:30:00,173.77,173.8,173.59,173.71,4944.0,162.8266,162.8547,162.6579,162.7704,4944.0
2022-05-16 10:35:00,173.64,173.89,173.55,173.89,7015.0,162.7048,162.9391,162.6205,162.9391,7015.0
2022-05-16 10:40:00,173.86,173.86,173.53,173.72,6062.0,162.9109,162.9109,162.6017,162.7798,6062.0
2022-05-16 10:45:00,173.77,173.77,173.37,173.39,3494.0,162.8266,162.8266,162.4518,162.4705,3494.0
2022-05-16 10:50:00,173.35,173.57,173.35,173.52,4929.0,162.4331,162.6392,162.4331,162.5924,4929.0
2022-05-16 10:55:00,173.47,173.76,173.45,173.7,6729.0,162.5455,162.8172,162.5268,162.761,6729.0
2022-05-16 11:00:00,173.64,173.88,173.57,173.62,5052.0,162.7048,162.9297,162.6392,162.6861,5052.0
2022-05-16 11:05:00,173.55,173.78,173.47,173.78,3029.0,162.6205,162.836,162.5455,162.836,3029.0
2022-05-16 11:10:00,173.77,173.9,173.46,173.56,3307.0,162.8266,162.9484,162.5361,162.6298,3307.0
2022-05-16 11:15:00,173.56,173.75,173.54,173.64,3601.0,162.6298,162.8079,162.6111,162.7048,3601.0
2022-05-16 11:20:00,173.59,173.6,173.4,173.59,2448.0,162.6579,162.6673,162.4799,162.6579,2448.0
2022-05-16 11:25:00,173.57,173.73,173.57,173.7,4553.0,162.6392,162.7891,162.6392,162.761,4553.0
2022-05-16 11:30:00,173.73,173.83,173.49,173.78,5959.0,162.7891,162.8828,162.5642,162.836,5959.0
2022-05-16 11:35:00,173.94,174.09,173.73,174.08,5844.0,162.9859,163.1265,162.7891,163.1171,5844.0
2022-05-16 11:40:00,174.08,174.37,173.98,174.32,3934.0,163.1171,163.3888,163.0234,163.342,3934.0
2022-05-16 11:45:00,174.28,174.38,174.17,174.38,1303.0,163.3045,163.3982,163.2014,163.3982,1303.0
2022-05-16 11:50:00,174.29,174.6,174.29,174.53,2881.0,163.3139,163.6043,163.3139,163.5387,2881.0
2022-05-16 11:55:00,174.48,174.6,174.42,174.49,3728.0,163.4919,163.6043,163.4357,163.5013,3728.0
2022-05-16 12:00:00,174.5,174.8,174.5,174.7,7411.0,163.5106,163.7917,163.5106,163.698,7411.0
2022-05-16 12:05:00,174.67,174.79,174.55,174.68,4238.0,163.6699,163.7824,163.5575,163.6793,4238.0
2022-05-16 12:10:00,174.59,174.69,174.53,174.59,3121.0,163.595,163.6887,163.5387,163.595,3121.0
2022-05-16 12:15:00,174.4,174.4,174.22,174.31,2721.0,163.4169,163.4169,163.2483,163.3326,2721.0
2022-05-16 12:20:00,174.36,174.52,174.3,174.47,6316.0,163.3795,163.5294,163.3232,163.4825,6316.0
2022-05-16 12:25:00,174.47,174.5,174.37,174.46,3035.0,163.4825,163.5106,163.3888,163.4732,3035.0
2022-05-16 12:30:00,174.47,174.59,174.32,174.59,3345.0,163.4825,163.595,163.342,163.595,3345.0
2022-05-16 12:35:00,174.64,174.65,174.4,174.4,1839.0,163.6418,163.6512,163.4169,163.4169,1839.0
2022-05-16 12:40:00,174.28,174.44,174.28,174.29,1725.0,163.3045,163.4544,163.3045,163.3139,1725.0
2022-05-16 12:45:00,174.26,174.45,174.25,174.45,1732.0,163.2857,163.4638,163.2764,163.4638,1732.0
2022-05-16 12:50:00,174.46,174.46,174.27,174.33,2554.0,163.4732,163.4732,163.2951,163.3513,2554.0
2022-05-16 12:55:00,174.41,174.45,174.32,174.45,5129.0,163.4263,163.4638,163.342,163.4638,5129.0
2022-05-16 13:00:00,174.42,174.69,174.42,174.69,4410.0,163.4357,163.6887,163.4357,163.6887,4410.0
2022-05-16 13:05:00,174.7,175.11,174.65,175.04,8721.0,163.698,164.0822,163.6512,164.0166,8721.0
2022-05-16 13:10:00,175.02,175.15,174.96,175.08,5331.0,163.9979,164.1197,163.9417,164.0541,5331.0
2022-05-16 13:15:00,175.12,175.12,174.97,175.0,13672.0,164.0916,164.0916,163.951,163.9791,13672.0
2022-05-16 13:20:00,175.01,175.31,174.97,175.31,10402.0,163.9885,164.2696,163.951,164.2696,10402.0
2022-05-16 13:25:00,175.22,175.42,175.2,175.37,2333.0,164.1853,164.3727,164.1666,164.3258,2333.0
2022-05-16 13:30:00,175.45,175.45,175.32,175.33,2858.0,164.4008,164.4008,164.279,164.2884,2858.0
2022-05-16 13:35:00,175.33,175.33,175.0,175.01,1409.0,164.2884,164.2884,163.9791,163.9885,1409.0
2022-05-16 13:40:00,175.06,175.34,175.06,175.23,6397.0,164.0354,164.2977,164.0354,164.1947,6397.0
2022-05-16 13:45:00,175.27,175.28,175.02,175.02,5903.0,164.2321,164.2415,163.9979,163.9979,5903.0
2022-05-16 13:50:00,175.07,175.17,174.82,174.86,4608.0,164.0447,164.1384,163.8105,163.848,4608.0
2022-05-16 13:55:00,174.84,175.0,174.84,174.95,3155.0,163.8292,163.9791,163.8292,163.9323,3155.0
2022-05-16 14:00:00,174.95,174.95,174.87,174.87,3060.0,163.9323,163.9323,163.8573,163.8573,3060.0
2022-05-16 14:05:00,174.91,174.97,174.86,174.92,2218.0,163.8948,163.951,163.848,163.9042,2218.0
2022-05-16 14:10:00,174.91,174.93,174.81,174.85,1823.0,163.8948,163.9136,163.8011,163.8386,1823.0
2022-05-16 14:15:00,174.83,174.96,174.83,174.88,3411.0,163.8199,163.9417,163.8199,163.8667,3411.0
2022-05-16 14:20:00,174.87,174.95,174.84,174.89,2973.0,163.8573,163.9323,163.8292,163.8761,2973.0
2022-05-16 14:25:00,174.93,175.18,174.9,175.18,4959.0,163.9136,164.1478,163.8854,164.1478,4959.0
2022-05-16 14:30:00,175.22,175.27,175.17,175.17,3611.0,164.1853,164.2321,164.1384,164.1384,3611.0
2022-05-16 14:35:00,175.23,175.27,175.07,175.1,6564.0,164.1947,164.2321,164.0447,164.0728,6564.0
2022-05-16 14:40:00,175.18,175.28,175.08,175.14,8492.0,164.1478,164.2415,164.0541,164.1103,8492.0
2022-05-16 14:45:00,175.14,175.25,175.09,175.23,6404.0,164.1103,164.2134,164.0635,164.1947,6404.0
2022-05-16 14:50:00,175.2,175.28,175.15,175.21,6880.0,164.1666,164.2415,164.1197,164.1759,6880.0
2022-05-16 14:55:00,175.2,175.31,175.19,175.24,2733.0,164.1666,164.2696,164.1572,164.204,2733.0
2022-05-16 15:00:00,175.24,175.45,175.21,175.45,3792.0,164.204,164.4008,164.1759,164.4008,3792.0
2022-05-16 15:05:00,175.4,175.53,175.38,175.44,6726.0,164.354,164.4758,164.3352,164.3914,6726.0
2022-05-16 15:10:00,175.35,175.35,175.06,175.1,7834.0,164.3071,164.3071,164.0354,164.0728,7834.0
2022-05-16 15:15:00,175.11,175.18,175.04,175.13,8924.0,164.0822,164.1478,164.0166,164.101,8924.0
2022-05-16 15:20:00,175.1,175.11,174.96,174.97,9019.0,164.0728,164.0822,163.9417,163.951,9019.0
2022-05-16 15:25:00,175.04,175.04,174.59,174.59,6019.0,164.0166,164.0166,163.595,163.595,6019.0
2022-05-16 15:30:00,174.49,174.55,174.33,174.35,9095.0,163.5013,163.5575,163.3513,163.3701,9095.0
2022-05-16 15:35:00,174.34,174.52,174.27,174.43,8502.0,163.3607,163.5294,163.2951,163.445,8502.0
2022-05-16 15:40:00,174.46,174.54,174.31,174.48,9907.0,163.4732,163.5481,163.3326,163.4919,9907.0
2022-05-16 15:45:00,174.44,174.67,174.39,174.67,15498.0,163.4544,163.6699,163.4076,163.6699,15498.0
2022-05-16 15:50:00,174.68,174.82,174.55,174.67,15621.0,163.6793,163.8105,163.5575,163.6699,15621.0
2022-05-16 15:55:00,174.71,174.74,174.33,174.5,41897.0,163.7074,163.7355,163.3513,163.5106,41897.0
2022-05-17 09:30:00,175.49,176.61,174.75,175.31,29965.0,164.4383,165.4878,163.7449,164.2696,29965.0
2022-05-17 09:35:00,175.18,175.64,174.98,175.17,14546.0,164.1478,164.5788,163.9604,164.1384,14546.0
2022-05-17 09:40:00,175.12,175.5,174.27,175.17,16284.0,164.0916,164.4477,163.2951,164.1384,16284.0
2022-05-17 09:45:00,175.09,175.96,175.01,175.93,6140.0,164.0635,164.8787,163.9885,164.8506,6140.0
2022-05-17 09:50:00,175.87,176.11,175.75,175.77,7938.0,164.7944,165.0192,164.6819,164.7007,7938.0
2022-05-17 09:55:00,175.89,176.96,175.78,176.96,10304.0,164.8131,165.8157,164.71,165.8157,10304.0
2022-05-17 10:00:00,176.93,177.34,176.83,176.95,19451.0,165.7876,166.1718,165.6939,165.8063,19451.0
2022-05-17 10:05:00,176.97,177.23,176.83,177.09,22282.0,165.8251,166.0687,165.6939,165.9375,22282.0
2022-05-17 10:10:00,177.04,177.19,176.93,177.19,8916.0,165.8907,166.0312,165.7876,166.0312,8916.0
2022-05-17 10:15:00,177.29,177.51,177.29,177.5,9706.0,166.1249,166.3311,166.1249,166.3217,9706.0
2022-05-17 10:20:00,177.51,177.55,177.2,177.48,19941.0,166.3311,166.3686,166.0406,166.303,19941.0
2022-05-17 10:25:00,177.53,177.63,176.6,176.67,15740.0,166.3498,166.4435,165.4784,165.544,15740.0
2022-05-17 10:30:00,176.7,177.03,176.7,176.81,7075.0,165.5721,165.8813,165.5721,165.6752,7075.0
2022-05-17 10:35:00,176.78,177.09,176.78,177.08,6604.0,165.647,165.9375,165.647,165.9282,6604.0
2022-05-17 10:40:00,177.06,177.22,176.91,177.03,8319.0,165.9094,166.0593,165.7689,165.8813,8319.0
2022-05-17 10:45:00,177.09,177.09,176.76,177.02,6113.0,165.9375,165.9375,165.6283,165.8719,6113.0
2022-05-17 10:50:00,176.97,176.97,176.63,176.93,5500.0,165.8251,165.8251,165.5065,165.7876,5500.0
2022-05-17 10:55:00,176.97,177.05,176.89,176.97,7272.0,165.8251,165.9,165.7501,165.8251,7272.0
2022-05-17 11:00:00,177.04,177.09,176.8,176.96,6151.0,165.8907,165.9375,165.6658,165.8157,6151.0
2022-05-17 11:05:00,176.9,177.09,176.89,177.01,3476.0,165.7595,165.9375,165.7501,165.8626,3476.0
2022-05-17 11:10:00,176.94,176.96,176.59,176.59,3809.0,165.797,165.8157,165.469,165.469,3809.0
2022-05-17 11:15:00,176.58,176.58,176.3,176.35,4785.0,165.4596,165.4596,165.1973,165.2441,4785.0
2022-05-17 11:20:00,176.3,176.3,176.05,176.14,2651.0,165.1973,165.1973,164.963,165.0474,2651.0
2022-05-17 11:25:00,176.15,176.18,175.96,176.13,2375.0,165.0567,165.0848,164.8787,165.038,2375.0
2022-05-17 11:30:00,176.22,176.3,176.16,176.2,3978.0,165.1223,165.1973,165.0661,165.1036,3978.0
2022-05-17 11:35:00,176.11,176.11,175.87,176.03,11041.0,165.0192,165.0192,164.7944,164.9443,11041.0
2022-05-17 11:40:00,175.92,175.92,175.56,175.56,1563.0,164.8412,164.8412,164.5039,164.5039,1563.0
2022-05-17 11:45:00,175.61,175.61,175.27,175.28,2279.0,164.5507,164.5507,164.2321,164.2415,2279.0
2022-05-17 11:50:00,175.26,175.75,175.25,175.75,9873.0,164.2228,164.6819,164.2134,164.6819,9873.0
2022-05-17 11:55:00,175.73,175.73,175.56,175.72,3017.0,164.6632,164.6632,164.5039,164.6538,3017.0
2022-05-17 12:00:00,175.76,175.79,175.52,175.61,3718.0,164.6913,164.7194,164.4664,164.5507,3718.0
2022-05-17 12:05:00,175.56,175.69,175.45,175.66,4846.0,164.5039,164.6257,164.4008,164.5976,4846.0
2022-05-17 12:10:00,175.62,175.68,175.51,175.68,6109.0,164.5601,164.6163,164.457,164.6163,6109.0
2022-05-17 12:15:00,175.73,175.73,175.57,175.69,1757.0,164.6632,164.6632,164.5133,164.6257,1757.0
2022-05-17 12:20:00,175.75,175.91,175.75,175.9,2504.0,164.6819,164.8318,164.6819,164.8225,2504.0
2022-05-17 12:25:00,175.88,175.88,175.63,175.63,3835.0,164.8037,164.8037,164.5695,164.5695,3835.0
2022-05-17 12:30:00,175.66,175.76,175.65,175.76,2101.0,164.5976,164.6913,164.5882,164.6913,2101.0
2022-05-17 12:35:00,175.84,175.9,175.75,175.84,2524.0,164.7662,164.8225,164.6819,164.7662,2524.0
2022-05-17 12:40:00,175.82,175.91,175.77,175.89,3982.0,164.7475,164.8318,164.7007,164.8131,3982.0
2022-05-17 12:45:00,175.94,176.37,175.92,176.32,4352.0,164.8599,165.2629,164.8412,165.216,4352.0
2022-05-17 12:50:00,176.33,176.35,176.15,176.21,3158.0,165.2254,165.2441,165.0567,165.1129,3158.0
2022-05-17 12:55:00,176.2,176.23,176.13,176.15,4729.0,165.1036,165.1317,165.038,165.0567,4729.0
2022-05-17 13:00:00,176.11,176.17,175.87,176.17,2451.0,165.0192,165.0755,164.7944,165.0755,2451.0
2022-05-17 13:05:00,176.19,176.28,176.13,176.13,2676.0,165.0942,165.1785,165.038,165.038,2676.0
2022-05-17 13:10:00,176.11,176.35,176.1,176.32,7780.0,165.0192,165.2441,165.0099,165.216,7780.0
2022-05-17 13:15:00,176.31,176.39,176.29,176.29,4658.0,165.2066,165.2816,165.1879,165.1879,4658.0
2022-05-17 13:20:00,176.25,176.28,176.19,176.24,4387.0,165.1504,165.1785,165.0942,165.1411,4387.0
2022-05-17 13:25:00,176.24,176.32,176.22,176.22,2245.0,165.1411,165.216,165.1223,165.1223,2245.0
2022-05-17 13:30:00,176.25,176.29,176.2,176.23,2122.0,165.1504,165.1879,165.1036,165.1317,2122.0
2022-05-17 13:35:00,176.19,176.4,176.17,176.39,3100.0,165.0942,165.291,165.0755,165.2816,3100.0
2022-05-17 13:40:00,176.4,176.51,176.3,176.3,8420.0,165.291,165.3941,165.1973,165.1973,8420.0
2022-05-17 13:45:00,176.3,176.3,176.08,176.13,4248.0,165.1973,165.1973,164.9911,165.038,4248.0
2022-05-17 13:50:00,176.1,176.16,176.07,176.09,4017.0,165.0099,165.0661,164.9818,165.0005,4017.0
2022-05-17 13:55:00,176.09,176.09,175.76,175.76,3330.0,165.0005,165.0005,164.6913,164.6913,3330.0
2022-05-17 14:00:00,175.79,175.89,175.75,175.8,2886.0,164.7194,164.8131,164.6819,164.7288,2886.0
2022-05-17 14:05:00,175.91,176.26,175.87,176.25,3547.0,164.8318,165.1598,164.7944,165.1504,3547.0
2022-05-17 14:10:00,176.15,176.15,175.84,175.91,3641.0,165.0567,165.0567,164.7662,164.8318,3641.0
2022-05-17 14:15:00,175.83,175.92,175.7,175.72,2808.0,164.7569,164.8412,164.6351,164.6538,2808.0
2022-05-17 14:20:00,175.69,175.8,175.37,175.71,7181.0,164.6257,164.7288,164.3258,164.6444,7181.0
2022-05-17 14:25:00,175.69,175.99,175.69,175.92,3842.0,164.6257,164.9068,164.6257,164.8412,3842.0
2022-05-17 14:30:00,175.88,176.04,175.75,175.8,3138.0,164.8037,164.9537,164.6819,164.7288,3138.0
2022-05-17 14:35:00,175.74,176.06,175.62,176.06,4072.0,164.6725,164.9724,164.5601,164.9724,4072.0
2022-05-17 14:40:00,176.16,176.47,176.04,176.47,4840.0,165.0661,165.3566,164.9537,165.3566,4840.0
2022-05-17 14:45:00,176.44,176.66,176.35,176.66,2464.0,165.3285,165.5346,165.2441,165.5346,2464.0
2022-05-17 14:50:00,176.78,176.78,176.58,176.58,3800.0,165.647,165.647,165.4596,165.4596,3800.0
2022-05-17 14:55:00,176.5,176.7,176.47,176.65,3992.0,165.3847,165.5721,165.3566,165.5252,3992.0
2022-05-17 15:00:00,176.65,176.83,176.58,176.58,3363.0,165.5252,165.6939,165.4596,165.4596,3363.0
2022-05-17 15:05:00,176.55,176.71,176.46,176.61,4997.0,165.4315,165.5815,165.3472,165.4878,4997.0
2022-05-17 15:10:00,176.59,176.67,176.44,176.67,3555.0,165.469,165.544,165.3285,165.544,3555.0
2022-05-17 15:15:00,176.62,176.83,176.62,176.83,3964.0,165.4971,165.6939,165.4971,165.6939,3964.0
2022-05-17 15:20:00,176.88,177.06,176.86,176.98,6171.0,165.7408,165.9094,165.722,165.8345,6171.0
2022-05-17 15:25:00,176.98,177.07,176.98,177.0,4595.0,165.8345,165.9188,165.8345,165.8532,4595.0
2022-05-17 15:30:00,177.02,177.04,176.72,176.82,9815.0,165.8719,165.8907,165.5908,165.6845,9815.0
2022-05-17 15:35:00,176.85,176.94,176.8,176.91,12625.0,165.7126,165.797,165.6658,165.7689,12625.0
2022-05-17 15:40:00,176.87,177.16,176.86,177.13,10708.0,165.7314,166.0031,165.722,165.975,10708.0
2022-05-17 15:45:00,177.12,177.21,176.93,177.09,21185.0,165.9656,166.05,165.7876,165.9375,21185.0
2022-05-17 15:50:00,177.14,177.22,176.89,177.03,24179.0,165.9844,166.0593,165.7501,165.8813,24179.0
2022-05-17 15:55:00,177.08,177.4,177.07,177.31,58055.0,165.9282,166.228,165.9188,166.1437,58055.0
2022-05-18 09:30:00,176.82,177.01,176.12,176.73,22361.0,165.6845,165.8626,165.0286,165.6002,22361.0
2022-05-18 09:35:00,176.85,177.11,176.62,176.62,3993.0,165.7126,165.9563,165.4971,165.4971,3993.0
2022-05-18 09:40:00,176.54,176.62,176.3,176.49,7775.0,165.4222,165.4971,165.1973,165.3753,7775.0
2022-05-18 09:45:00,176.44,176.77,176.3,176.67,2636.0,165.3285,165.6377,165.1973,165.544,2636.0
2022-05-18 09:50:00,176.65,176.71,175.83,176.04,4793.0,165.5252,165.5815,164.7569,164.9537,4793.0
2022-05-18 09:55:00,176.13,176.73,176.11,176.65,7786.0,165.038,165.6002,165.0192,165.5252,7786.0
2022-05-18 10:00:00,176.59,176.59,176.13,176.32,7052.0,165.469,165.469,165.038,165.216,7052.0
2022-05-18 10:05:00,176.28,176.28,175.72,175.76,5174.0,165.1785,165.1785,164.6538,164.6913,5174.0
2022-05-18 10:10:00,175.78,175.92,175.65,175.73,4715.0,164.71,164.8412,164.5882,164.6632,4715.0
2022-05-18 10:15:00,176.14,176.14,175.95,175.96,3559.0,165.0474,165.0474,164.8693,164.8787,3559.0
2022-05-18 10:20:00,175.97,176.01,175.79,175.8,3719.0,164.8881,164.9255,164.7194,164.7288,3719.0
2022-05-18 10:25:00,175.8,175.8,175.38,175.45,3254.0,164.7288,164.7288,164.3352,164.4008,3254.0
2022-05-18 10:30:00,175.49,175.55,175.3,175.43,4037.0,164.4383,164.4945,164.2603,164.3821,4037.0
2022-05-18 10:35:00,175.46,175.67,175.4,175.64,6376.0,164.4102,164.607,164.354,164.5788,6376.0
2022-05-18 10:40:00,175.6,175.93,175.55,175.9,2720.0,164.5414,164.8506,164.4945,164.8225,2720.0
2022-05-18 10:45:00,175.87,175.99,175.77,175.9,3384.0,164.7944,164.9068,164.7007,164.8225,3384.0
2022-05-18 10:50:00,175.74,175.75,175.44,175.53,3578.0,164.6725,164.6819,164.3914,164.4758,3578.0
2022-05-18 10:55:00,175.53,175.87,175.53,175.7,3400.0,164.4758,164.7944,164.4758,164.6351,3400.0
2022-05-18 11:00:00,175.68,175.75,175.49,175.53,2659.0,164.6163,164.6819,164.4383,164.4758,2659.0
2022-05-18 11:05:00,175.52,175.62,175.43,175.62,2652.0,164.4664,164.5601,164.3821,164.5601,2652.0
2022-05-18 11:10:00,175.66,175.78,175.49,175.74,7065.0,164.5976,164.71,164.4383,164.6725,7065.0
2022-05-18 11:15:00,175.69,175.77,175.64,175.77,2341.0,164.6257,164.7007,164.5788,164.7007,2341.0
2022-05-18 11:20:00,175.77,175.84,175.64,175.72,2775.0,164.7007,164.7662,164.5788,164.6538,2775.0
2022-05-18 11:25:00,175.72,175.89,175.68,175.84,3776.0,164.6538,164.8131,164.6163,164.7662,3776.0
2022-05-18 11:30:00,175.91,176.31,175.91,176.27,2546.0,164.8318,165.2066,164.8318,165.1692,2546.0
2022-05-18 11:35:00,176.32,176.4,176.23,176.25,2933.0,165.216,165.291,165.1317,165.1504,2933.0
2022-05-18 11:40:00,176.22,176.3,176.15,176.18,4093.0,165.1223,165.1973,165.0567,165.0848,4093.0
2022-05-18 11:45:00,176.16,176.16,175.85,175.93,2202.0,165.0661,165.0661,164.7756,164.8506,2202.0
2022-05-18 11:50:00,175.9,175.97,175.82,175.83,3233.0,164.8225,164.8881,164.7475,164.7569,3233.0
2022-05-18 11:55:00,175.78,175.9,175.78,175.88,1696.0,164.71,164.8225,164.71,164.8037,1696.0
2022-05-18 12:00:00,175.83,176.03,175.78,176.03,2418.0,164.7569,164.9443,164.71,164.9443,2418.0
2022-05-18 12:05:00,176.02,176.14,175.83,176.03,5644.0,164.9349,165.0474,164.7569,164.9443,5644.0
2022-05-18 12:10:00,175.99,176.34,175.99,176.29,2292.0,164.9068,165.2348,164.9068,165.1879,2292.0
2022-05-18 12:15:00,176.39,176.57,176.38,176.48,700.0,165.2816,165.4503,165.2722,165.3659,700.0
2022-05-18 12:20:00,176.43,176.65,176.31,176.65,10325.0,165.3191,165.5252,165.2066,165.5252,10325.0
2022-05-18 12:25:00,176.61,176.73,176.31,176.42,12334.0,165.4878,165.6002,165.2066,165.3097,12334.0
2022-05-18 12:30:00,176.42,176.48,176.37,176.48,3427.0,165.3097,165.3659,165.2629,165.3659,3427.0
2022-05-18 12:35:00,176.51,176.53,176.31,176.41,4107.0,165.3941,165.4128,165.2066,165.3004,4107.0
2022-05-18 12:40:00,176.41,176.45,176.32,176.34,2453.0,165.3004,165.3378,165.216,165.2348,2453.0
2022-05-18 12:45:00,176.38,176.7,176.38,176.66,2995.0,165.2722,165.5721,165.2722,165.5346,2995.0
2022-05-18 12:50:00,176.73,176.78,176.63,176.63,2091.0,165.6002,165.647,165.5065,165.5065,2091.0
2022-05-18 12:55:00,176.63,176.69,176.5,176.55,3700.0,165.5065,165.5627,165.3847,165.4315,3700.0
2022-05-18 13:00:00,176.45,176.45,176.15,176.19,3339.0,165.3378,165.3378,165.0567,165.0942,3339.0
2022-05-18 13:05:00,176.17,176.17,175.87,175.89,6099.0,165.0755,165.0755,164.7944,164.8131,6099.0
2022-05-18 13:10:00,175.92,176.15,175.9,176.14,2519.0,164.8412,165.0567,164.8225,165.0474,2519.0
2022-05-18 13:15:00,176.15,176.15,175.95,176.1,4265.0,165.0567,165.0567,164.8693,165.0099,4265.0
2022-05-18 13:20:00,176.2,176.25,176.12,176.16,4777.0,165.1036,165.1504,165.0286,165.0661,4777.0
2022-05-18 13:25:00,176.13,176.18,175.87,176.04,5151.0,165.038,165.0848,164.7944,164.9537,5151.0
2022-05-18 13:30:00,175.98,176.16,175.96,176.15,1930.0,164.8974,165.0661,164.8787,165.0567,1930.0
2022-05-18 13:35:00,176.25,176.33,176.19,176.33,3362.0,165.1504,165.2254,165.0942,165.2254,3362.0
2022-05-18 13:40:00,176.28,176.28,175.91,175.96,2839.0,165.1785,165.1785,164.8318,164.8787,2839.0
2022-05-18 13:45:00,175.96,175.99,175.47,175.5,4630.0,164.8787,164.9068,164.4195,164.4477,4630.0
2022-05-18 13:50:00,175.59,175.59,175.32,175.46,7575.0,164.532,164.532,164.279,164.4102,7575.0
2022-05-18 13:55:00,175.41,175.64,175.3,175.58,4338.0,164.3633,164.5788,164.2603,164.5226,4338.0
2022-05-18 14:00:00,175.6,175.7,175.54,175.56,3286.0,164.5414,164.6351,164.4851,164.5039,3286.0
2022-05-18 14:05:00,175.65,175.72,175.45,175.65,2854.0,164.5882,164.6538,164.4008,164.5882,2854.0
2022-05-18 14:10:00,175.7,175.7,175.5,175.54,3862.0,164.6351,164.6351,164.4477,164.4851,3862.0
2022-05-18 14:15:00,175.5,175.67,175.37,175.67,5218.0,164.4477,164.607,164.3258,164.607,5218.0
2022-05-18 14:20:00,175.58,175.66,175.43,175.61,1921.0,164.5226,164.5976,164.3821,164.5507,1921.0
2022-05-18 14:25:00,175.65,175.82,175.62,175.75,3099.0,164.5882,164.7475,164.5601,164.6819,3099.0
2022-05-18 14:30:00,175.73,175.73,175.41,175.5,5137.0,164.6632,164.6632,164.3633,164.4477,5137.0
2022-05-18 14:35:00,175.49,175.52,175.32,175.39,5828.0,164.4383,164.4664,164.279,164.3446,5828.0
2022-05-18 14:40:00,175.44,175.49,175.19,175.19,2651.0,164.3914,164.4383,164.1572,164.1572,2651.0
2022-05-18 14:45:00,175.28,175.36,175.08,175.36,3142.0,164.2415,164.3165,164.0541,164.3165,3142.0
2022-05-18 14:50:00,175.35,175.35,175.13,175.13,3900.0,164.3071,164.3071,164.101,164.101,3900.0
2022-05-18 14:55:00,175.27,175.27,174.92,174.99,3821.0,164.2321,164.2321,163.9042,163.9698,3821.0
2022-05-18 15:00:00,174.97,175.09,174.95,174.95,2487.0,163.951,164.0635,163.9323,163.9323,2487.0
2022-05-18 15:05:00,174.99,175.02,174.78,174.82,5274.0,163.9698,163.9979,163.773,163.8105,5274.0
2022-05-18 15:10:00,174.82,174.94,174.76,174.76,6906.0,163.8105,163.9229,163.7543,163.7543,6906.0
2022-05-18 15:15:00,174.75,174.99,174.65,174.65,22580.0,163.7449,163.9698,163.6512,163.6512,22580.0
2022-05-18 15:20:00,174.72,174.75,174.35,174.4,10364.0,163.7168,163.7449,163.3701,163.4169,10364.0
2022-05-18 15:25:00,174.44,174.44,174.0,174.04,7649.0,163.4544,163.4544,163.0421,163.0796,7649.0
2022-05-18 15:30:00,174.06,174.22,173.96,174.15,15611.0,163.0983,163.2483,163.0046,163.1827,15611.0
2022-05-18 15:35:00,174.14,174.77,174.13,174.59,20254.0,163.1733,163.7636,163.1639,163.595,20254.0
2022-05-18 15:40:00,174.57,174.67,174.09,174.25,18290.0,163.5762,163.6699,163.1265,163.2764,18290.0
2022-05-18 15:45:00,174.26,174.46,174.16,174.26,22358.0,163.2857,163.4732,163.192,163.2857,22358.0
2022-05-18 15:50:00,174.32,174.54,173.97,174.08,21988.0,163.342,163.5481,163.014,163.1171,21988.0
2022-05-18 15:55:00,174.11,174.45,173.95,174.45,68327.0,163.1452,163.4638,162.9953,163.4638,68327.0
2022-05-19 09:30:00,172.93,173.43,171.82,173.25,22486.0,162.0395,162.508,160.9994,162.3394,22486.0
2022-05-19 09:35:00,173.22,173.5,172.73,172.87,7545.0,162.3112,162.5736,161.8521,161.9833,7545.0
2022-05-19 09:40:00,172.95,173.36,171.9,172.0,8434.0,162.0582,162.4424,161.0744,161.1681,8434.0
2022-05-19 09:45:00,172.17,172.22,171.6,171.73,15843.0,161.3274,161.3742,160.7933,160.9151,15843.0
2022-05-19 09:50:00,171.76,172.0,171.7,171.81,9500.0,160.9432,161.1681,160.887,160.99,9500.0
2022-05-19 09:55:00,171.84,171.99,170.73,170.93,7750.0,161.0182,161.1587,159.9781,160.1655,7750.0
2022-05-19 10:00:00,171.09,172.04,170.9,171.65,9149.0,160.3154,161.2056,160.1373,160.8401,9149.0
2022-05-19 10:05:00,171.61,171.75,171.33,171.33,5444.0,160.8026,160.9338,160.5403,160.5403,5444.0
2022-05-19 10:10:00,171.48,171.6,171.36,171.58,7035.0,160.6808,160.7933,160.5684,160.7745,7035.0
2022-05-19 10:15:00,171.63,171.76,171.37,171.67,5702.0,160.8214,160.9432,160.5778,160.8589,5702.0
2022-05-19 10:20:00,171.65,171.78,171.25,171.42,4996.0,160.8401,160.9619,160.4653,160.6246,4996.0
2022-05-19 10:25:00,171.31,171.31,170.85,170.85,5807.0,160.5215,160.5215,160.0905,160.0905,5807.0
2022-05-19 10:30:00,170.77,170.77,170.3,170.32,9121.0,160.0155,160.0155,159.5751,159.5939,9121.0
2022-05-19 10:35:00,170.5,170.58,169.82,169.82,8202.0,159.7625,159.8375,159.1254,159.1254,8202.0
2022-05-19 10:40:00,169.98,169.99,169.33,169.38,11284.0,159.2753,159.2847,158.6662,158.7131,11284.0
2022-05-19 10:45:00,169.37,169.58,168.97,169.07,6419.0,158.7037,158.9005,158.3289,158.4226,6419.0
2022-05-19 10:50:00,169.07,169.08,168.05,168.33,15310.0,158.4226,158.432,157.4668,157.7292,15310.0
2022-05-19 10:55:00,168.28,168.42,167.91,167.91,15757.0,157.6823,157.8135,157.3356,157.3356,15757.0
2022-05-19 11:00:00,167.91,168.38,167.88,168.28,8164.0,157.3356,157.7761,157.3075,157.6823,8164.0
2022-05-19 11:05:00,168.38,168.38,167.33,167.49,13379.0,157.7761,157.7761,156.7922,156.9421,13379.0
2022-05-19 11:10:00,167.59,168.02,167.53,167.7,9044.0,157.0358,157.4387,156.9796,157.1389,9044.0
2022-05-19 11:15:00,167.7,168.33,167.69,168.17,10053.0,157.1389,157.7292,157.1295,157.5793,10053.0
2022-05-19 11:20:00,168.25,168.69,167.97,168.47,6956.0,157.6542,158.0665,157.3919,157.8604,6956.0
2022-05-19 11:25:00,168.41,168.6,168.16,168.44,9105.0,157.8042,157.9822,157.5699,157.8323,9105.0
2022-05-19 11:30:00,168.54,169.09,168.53,169.08,4720.0,157.926,158.4413,157.9166,158.432,4720.0
2022-05-19 11:35:00,169.14,169.47,168.91,169.37,8305.0,158.4882,158.7974,158.2727,158.7037,8305.0
2022-05-19 11:40:00,169.36,170.22,169.35,170.08,5690.0,158.6943,159.5002,158.685,159.369,5690.0
2022-05-19 11:45:00,170.06,170.08,169.77,169.83,5915.0,159.3502,159.369,159.0785,159.1347,5915.0
2022-05-19 11:50:00,169.85,170.01,169.65,169.65,4170.0,159.1535,159.3034,158.9661,158.9661,4170.0
2022-05-19 11:55:00,169.56,169.66,169.32,169.66,7622.0,158.8817,158.9754,158.6569,158.9754,7622.0
2022-05-19 12:00:00,169.69,169.7,169.32,169.57,3817.0,159.0036,159.0129,158.6569,158.8911,3817.0
2022-05-19 12:05:00,169.54,169.77,169.53,169.75,1116.0,158.863,159.0785,158.8536,159.0598,1116.0
2022-05-19 12:10:00,169.76,169.94,169.76,169.88,2853.0,159.0691,159.2378,159.0691,159.1816,2853.0
2022-05-19 12:15:00,169.83,169.9,169.56,169.59,1827.0,159.1347,159.2003,158.8817,158.9098,1827.0
2022-05-19 12:20:00,169.6,169.6,169.19,169.19,4126.0,158.9192,158.9192,158.535,158.535,4126.0
2022-05-19 12:25:00,169.17,169.39,169.17,169.39,2811.0,158.5163,158.7224,158.5163,158.7224,2811.0
2022-05-19 12:30:00,169.41,169.41,169.12,169.18,3112.0,158.7412,158.7412,158.4694,158.5257,3112.0
2022-05-19 12:35:00,169.17,169.23,169.01,169.02,3002.0,158.5163,158.5725,158.3664,158.3757,3002.0
2022-05-19 12:40:00,169.03,169.03,168.78,168.99,6070.0,158.3851,158.3851,158.1509,158.3476,6070.0
2022-05-19 12:45:00,169.0,169.25,168.99,169.19,3358.0,158.357,158.5913,158.3476,158.535,3358.0
2022-05-19 12:50:00,169.21,169.3,169.16,169.16,2427.0,158.5538,158.6381,158.5069,158.5069,2427.0
2022-05-19 12:55:00,169.13,169.34,169.08,169.29,3507.0,158.4788,158.6756,158.432,158.6287,3507.0
2022-05-19 13:00:00,169.45,169.45,169.15,169.25,3275.0,158.7787,158.7787,158.4976,158.5913,3275.0
2022-05-19 13:05:00,169.27,169.39,169.18,169.27,1670.0,158.61,158.7224,158.5257,158.61,1670.0
2022-05-19 13:10:00,169.29,169.29,168.98,169.22,3226.0,158.6287,158.6287,158.3383,158.5631,3226.0
2022-05-19 13:15:00,169.17,169.31,169.04,169.25,3513.0,158.5163,158.6475,158.3945,158.5913,3513.0
2022-05-19 13:20:00,169.22,169.54,169.17,169.53,2326.0,158.5631,158.863,158.5163,158.8536,2326.0
2022-05-19 13:25:00,169.51,169.54,169.23,169.28,3099.0,158.8349,158.863,158.5725,158.6194,3099.0
2022-05-19 13:30:00,169.23,169.54,169.1,169.1,2803.0,158.5725,158.863,158.4507,158.4507,2803.0
2022-05-19 13:35:00,169.13,169.25,169.05,169.24,2635.0,158.4788,158.5913,158.4039,158.5819,2635.0
2022-05-19 13:40:00,169.26,169.35,169.06,169.24,2877.0,158.6006,158.685,158.4132,158.5819,2877.0
2022-05-19 13:45:00,169.17,169.17,168.54,168.54,3617.0,158.5163,158.5163,157.926,157.926,3617.0
2022-05-19 13:50:00,168.51,169.4,168.51,169.34,4120.0,157.8979,158.7318,157.8979,158.6756,4120.0
2022-05-19 13:55:00,169.36,169.66,169.36,169.46,6874.0,158.6943,158.9754,158.6943,158.788,6874.0
2022-05-19 14:00:00,169.48,169.48,169.18,169.3,3869.0,158.8068,158.8068,158.5257,158.6381,3869.0
2022-05-19 14:05:00,169.3,169.33,169.11,169.11,3989.0,158.6381,158.6662,158.4601,158.4601,3989.0
2022-05-19 14:10:00,169.08,169.45,169.06,169.06,8021.0,158.432,158.7787,158.4132,158.4132,8021.0
2022-05-19 14:15:00,169.17,169.28,169.04,169.13,2816.0,158.5163,158.6194,158.3945,158.4788,2816.0
2022-05-19 14:20:00,168.99,169.3,168.99,169.18,3146.0,158.3476,158.6381,158.3476,158.5257,3146.0
2022-05-19 14:25:00,169.28,169.34,169.12,169.32,2588.0,158.6194,158.6756,158.4694,158.6569,2588.0
2022-05-19 14:30:00,169.31,169.51,169.28,169.28,2767.0,158.6475,158.8349,158.6194,158.6194,2767.0
2022-05-19 14:35:00,169.28,169.52,169.25,169.34,3688.0,158.6194,158.8443,158.5913,158.6756,3688.0
2022-05-19 14:40:00,169.29,169.31,169.04,169.3,2481.0,158.6287,158.6475,158.3945,158.6381,2481.0
2022-05-19 14:45:00,169.5,169.76,169.48,169.72,3085.0,158.8255,159.0691,158.8068,159.0317,3085.0
2022-05-19 14:50:00,169.7,169.91,169.69,169.85,5792.0,159.0129,159.2097,159.0036,159.1535,5792.0
2022-05-19 14:55:00,169.87,170.02,169.76,169.93,4339.0,159.1722,159.3128,159.0691,159.2284,4339.0
2022-05-19 15:00:00,170.06,170.56,170.04,170.44,5952.0,159.3502,159.8188,159.3315,159.7063,5952.0
2022-05-19 15:05:00,170.44,170.47,170.06,170.06,8396.0,159.7063,159.7344,159.3502,159.3502,8396.0
2022-05-19 15:10:00,169.95,170.01,169.72,169.89,5211.0,159.2472,159.3034,159.0317,159.191,5211.0
2022-05-19 15:15:00,169.86,169.93,169.6,169.77,5155.0,159.1628,159.2284,158.9192,159.0785,5155.0
2022-05-19 15:20:00,169.75,169.75,169.23,169.26,11264.0,159.0598,159.0598,158.5725,158.6006,11264.0
2022-05-19 15:25:00,169.19,169.37,169.1,169.11,17846.0,158.535,158.7037,158.4507,158.4601,17846.0
2022-05-19 15:30:00,169.01,169.23,168.96,169.06,7211.0,158.3664,158.5725,158.3195,158.4132,7211.0
2022-05-19 15:35:00,168.96,169.03,168.73,168.92,17013.0,158.3195,158.3851,158.104,158.282,17013.0
2022-05-19 15:40:00,168.88,169.28,168.82,169.25,15412.0,158.2446,158.6194,158.1883,158.5913,15412.0
2022-05-19 15:45:00,169.19,169.45,169.06,169.2,19590.0,158.535,158.7787,158.4132,158.5444,19590.0
2022-05-19 15:50:00,169.28,169.28,168.96,169.17,19566.0,158.6194,158.6194,158.3195,158.5163,19566.0
2022-05-19 15:55:00,169.21,169.43,169.15,169.28,41765.0,158.5538,158.7599,158.4976,158.6194,41765.0
2022-05-20 09:30:00,169.59,170.08,169.12,169.37,32309.0,158.9098,159.369,158.4694,158.7037,32309.0
2022-05-20 09:35:00,169.18,169.52,169.03,169.51,7365.0,158.5257,158.8443,158.3851,158.8349,7365.0
2022-05-20 09:40:00,169.46,169.67,169.29,169.35,7541.0,158.788,158.9848,158.6287,158.685,7541.0
2022-05-20 09:45:00,169.31,169.71,169.15,169.68,8644.0,158.6475,159.0223,158.4976,158.9942,8644.0
2022-05-20 09:50:00,169.6,169.67,169.42,169.5,4510.0,158.9192,158.9848,158.7506,158.8255,4510.0
2022-05-20 09:55:00,169.46,169.78,169.31,169.78,7738.0,158.788,159.0879,158.6475,159.0879,7738.0
2022-05-20 10:00:00,169.82,170.33,169.81,170.22,9889.0,159.1254,159.6032,159.116,159.5002,9889.0
2022-05-20 10:05:00,170.21,170.27,169.61,169.77,15561.0,159.4908,159.547,158.9286,159.0785,15561.0
2022-05-20 10:10:00,169.74,169.86,169.71,169.8,8675.0,159.0504,159.1628,159.0223,159.1066,8675.0
2022-05-20 10:15:00,169.77,170.34,169.77,170.1,8412.0,159.0785,159.6126,159.0785,159.3877,8412.0
2022-05-20 10:20:00,170.09,170.1,169.8,169.97,6102.0,159.3784,159.3877,159.1066,159.2659,6102.0
2022-05-20 10:25:00,169.93,169.93,169.52,169.52,6047.0,159.2284,159.2284,158.8443,158.8443,6047.0
2022-05-20 10:30:00,169.57,169.75,169.34,169.63,6143.0,158.8911,159.0598,158.6756,158.9473,6143.0
2022-05-20 10:35:00,169.6,169.6,169.15,169.15,7096.0,158.9192,158.9192,158.4976,158.4976,7096.0
2022-05-20 10:40:00,169.23,169.46,169.2,169.46,3407.0,158.5725,158.788,158.5444,158.788,3407.0
2022-05-20 10:45:00,169.46,169.51,168.89,168.9,28728.0,158.788,158.8349,158.2539,158.2633,28728.0
2022-05-20 10:50:00,169.0,169.0,168.74,168.83,3476.0,158.357,158.357,158.1134,158.1977,3476.0
2022-05-20 10:55:00,168.82,168.86,168.59,168.59,4411.0,158.1883,158.2258,157.9728,157.9728,4411.0
2022-05-20 11:00:00,168.61,168.61,168.22,168.36,5192.0,157.9916,157.9916,157.6261,157.7573,5192.0
2022-05-20 11:05:00,168.37,168.66,168.35,168.35,15419.0,157.7667,158.0384,157.7479,157.7479,15419.0
2022-05-20 11:10:00,168.35,168.38,167.91,168.16,6866.0,157.7479,157.7761,157.3356,157.5699,6866.0
2022-05-20 11:15:00,168.2,168.26,167.99,167.99,4449.0,157.6074,157.6636,157.4106,157.4106,4449.0
2022-05-20 11:20:00,167.95,168.12,167.85,168.1,4028.0,157.3731,157.5324,157.2794,157.5137,4028.0
2022-05-20 11:25:00,168.04,168.35,168.01,168.01,7780.0,157.4575,157.7479,157.4294,157.4294,7780.0
2022-05-20 11:30:00,168.01,168.28,167.95,168.16,5203.0,157.4294,157.6823,157.3731,157.5699,5203.0
2022-05-20 11:35:00,168.2,168.2,167.64,167.82,28004.0,157.6074,157.6074,157.0827,157.2513,28004.0
2022-05-20 11:40:00,167.81,167.93,167.74,167.75,2920.0,157.2419,157.3544,157.1764,157.1857,2920.0
2022-05-20 11:45:00,167.7,167.8,167.64,167.66,2091.0,157.1389,157.2326,157.0827,157.1014,2091.0
2022-05-20 11:50:00,167.63,167.77,167.52,167.59,3405.0,157.0733,157.2045,156.9702,157.0358,3405.0
2022-05-20 11:55:00,167.55,167.81,167.54,167.55,3685.0,156.9983,157.2419,156.989,156.9983,3685.0
2022-05-20 12:00:00,167.58,167.62,167.29,167.47,4294.0,157.0264,157.0639,156.7547,156.9234,4294.0
2022-05-20 12:05:00,167.45,167.69,167.25,167.25,5696.0,156.9046,157.1295,156.7172,156.7172,5696.0
2022-05-20 12:10:00,167.17,167.54,167.07,167.48,3758.0,156.6423,156.989,156.5485,156.9327,3758.0
2022-05-20 12:15:00,167.5,167.72,167.43,167.53,3750.0,156.9515,157.1576,156.8859,156.9796,3750.0
2022-05-20 12:20:00,167.49,167.69,167.46,167.69,1501.0,156.9421,157.1295,156.914,157.1295,1501.0
2022-05-20 12:25:00,167.71,167.74,167.57,167.74,5941.0,157.1482,157.1764,157.0171,157.1764,5941.0
2022-05-20 12:30:00,167.71,167.88,167.61,167.61,4670.0,157.1482,157.3075,157.0545,157.0545,4670.0
2022-05-20 12:35:00,167.6,167.67,167.35,167.56,4384.0,157.0452,157.1108,156.8109,157.0077,4384.0
2022-05-20 12:40:00,167.54,167.64,167.48,167.55,3831.0,156.989,157.0827,156.9327,156.9983,3831.0
2022-05-20 12:45:00,167.54,167.8,167.44,167.77,9859.0,156.989,157.2326,156.8952,157.2045,9859.0
2022-05-20 12:50:00,167.82,167.93,167.72,167.76,7626.0,157.2513,157.3544,157.1576,157.1951,7626.0
2022-05-20 12:55:00,167.76,167.94,167.7,167.87,8421.0,157.1951,157.3638,157.1389,157.2982,8421.0
2022-05-20 13:00:00,167.84,167.86,167.42,167.58,3579.0,157.2701,157.2888,156.8765,157.0264,3579.0
2022-05-20 13:05:00,167.53,167.79,167.44,167.44,4933.0,156.9796,157.2232,156.8952,156.8952,4933.0
2022-05-20 13:10:00,167.46,167.52,167.31,167.41,4659.0,156.914,156.9702,156.7734,156.8671,4659.0
2022-05-20 13:15:00,167.45,167.45,167.11,167.11,3772.0,156.9046,156.9046,156.586,156.586,3772.0
2022-05-20 13:20:00,167.12,167.25,167.03,167.14,6529.0,156.5954,156.7172,156.5111,156.6141,6529.0
2022-05-20 13:25:00,167.09,167.16,166.81,166.81,4681.0,156.5673,156.6329,156.3049,156.3049,4681.0
2022-05-20 13:30:00,166.94,167.33,166.92,167.32,6220.0,156.4267,156.7922,156.408,156.7828,6220.0
2022-05-20 13:35:00,167.33,167.5,167.19,167.43,4634.0,156.7922,156.9515,156.661,156.8859,4634.0
2022-05-20 13:40:00,167.36,167.57,167.23,167.57,4612.0,156.8203,157.0171,156.6985,157.0171,4612.0
2022-05-20 13:45:00,167.57,167.7,167.57,167.64,3515.0,157.0171,157.1389,157.0171,157.0827,3515.0
2022-05-20 13:50:00,167.52,167.62,167.3,167.53,3849.0,156.9702,157.0639,156.7641,156.9796,3849.0
2022-05-20 13:55:00,167.56,167.67,167.35,167.38,3488.0,157.0077,157.1108,156.8109,156.839,3488.0
2022-05-20 14:00:00,167.47,167.52,167.36,167.44,3530.0,156.9234,156.9702,156.8203,156.8952,3530.0
2022-05-20 14:05:00,167.35,167.35,167.06,167.24,2889.0,156.8109,156.8109,156.5392,156.7078,2889.0
2022-05-20 14:10:00,167.33,167.39,167.23,167.31,3095.0,156.7922,156.8484,156.6985,156.7734,3095.0
2022-05-20 14:15:00,167.24,167.35,167.02,167.21,4234.0,156.7078,156.8109,156.5017,156.6797,4234.0
2022-05-20 14:20:00,167.22,167.38,167.11,167.23,4220.0,156.6891,156.839,156.586,156.6985,4220.0
2022-05-20 14:25:00,167.29,167.29,167.09,167.18,3745.0,156.7547,156.7547,156.5673,156.6516,3745.0
2022-05-20 14:30:00,167.17,167.23,166.94,166.94,4844.0,156.6423,156.6985,156.4267,156.4267,4844.0
2022-05-20 14:35:00,166.96,167.11,166.95,166.95,3338.0,156.4455,156.586,156.4361,156.4361,3338.0
2022-05-20 14:40:00,167.02,167.2,166.98,167.2,4683.0,156.5017,156.6704,156.4642,156.6704,4683.0
2022-05-20 14:45:00,167.17,167.2,166.96,166.97,4632.0,156.6423,156.6704,156.4455,156.4548,4632.0
2022-05-20 14:50:00,167.1,167.28,166.97,167.06,7165.0,156.5767,156.7453,156.4548,156.5392,7165.0
2022-05-20 14:55:00,167.04,167.09,166.85,167.02,5127.0,156.5204,156.5673,156.3424,156.5017,5127.0
2022-05-20 15:00:00,166.9,167.06,166.66,166.75,7250.0,156.3893,156.5392,156.1644,156.2487,7250.0
2022-05-20 15:05:00,166.71,166.71,166.39,166.39,4949.0,156.2112,156.2112,155.9114,155.9114,4949.0
2022-05-20 15:10:00,166.48,166.49,166.31,166.39,3436.0,155.9957,156.0051,155.8364,155.9114,3436.0
2022-05-20 15:15:00,166.43,166.59,166.34,166.59,8379.0,155.9489,156.0988,155.8645,156.0988,8379.0
2022-05-20 15:20:00,166.58,166.73,166.39,166.49,6336.0,156.0894,156.23,155.9114,156.0051,6336.0
2022-05-20 15:25:00,166.51,166.93,166.47,166.93,7612.0,156.0238,156.4174,155.9863,156.4174,7612.0
2022-05-20 15:30:00,166.94,167.35,166.77,167.32,15808.0,156.4267,156.8109,156.2674,156.7828,15808.0
2022-05-20 15:35:00,167.28,167.69,167.13,167.62,20572.0,156.7453,157.1295,156.6048,157.0639,20572.0
2022-05-20 15:40:00,167.62,168.43,167.6,168.09,18079.0,157.0639,157.8229,157.0452,157.5043,18079.0
2022-05-20 15:45:00,168.1,168.27,167.78,168.14,12475.0,157.5137,157.673,157.2138,157.5512,12475.0
2022-05-20 15:50:00,168.32,168.45,167.98,168.1,19816.0,157.7198,157.8416,157.4012,157.5137,19816.0
2022-05-20 15:55:00,168.07,168.31,167.95,168.27,56062.0,157.4856,157.7105,157.3731,157.673,56062.0
2022-05-23 09:30:00,170.25,171.22,170.25,170.54,22392.0,159.5283,160.4372,159.5283,159.8,22392.0
2022-05-23 09:35:00,170.18,170.36,170.02,170.3,5028.0,159.4627,159.6314,159.3128,159.5751,5028.0
2022-05-23 09:40:00,170.24,170.26,169.04,169.25,5471.0,159.5189,159.5377,158.3945,158.5913,5471.0
2022-05-23 09:45:00,169.19,169.35,168.96,169.25,9296.0,158.535,158.685,158.3195,158.5913,9296.0
2022-05-23 09:50:00,169.26,169.35,168.99,169.0,5952.0,158.6006,158.685,158.3476,158.357,5952.0
2022-05-23 09:55:00,169.08,169.89,169.07,169.89,5906.0,158.432,159.191,158.4226,159.191,5906.0
2022-05-23 10:00:00,169.92,170.25,169.63,170.24,7150.0,159.2191,159.5283,158.9473,159.5189,7150.0
2022-05-23 10:05:00,170.26,170.51,170.22,170.51,6559.0,159.5377,159.7719,159.5002,159.7719,6559.0
2022-05-23 10:10:00,170.49,171.01,170.4,171.01,8428.0,159.7532,160.2404,159.6688,160.2404,8428.0
2022-05-23 10:15:00,171.0,171.11,170.79,171.03,8393.0,160.2311,160.3341,160.0343,160.2592,8393.0
2022-05-23 10:20:00,170.99,171.47,170.91,171.46,9696.0,160.2217,160.6715,160.1467,160.6621,9696.0
2022-05-23 10:25:00,171.42,171.64,171.28,171.58,12204.0,160.6246,160.8307,160.4934,160.7745,12204.0
2022-05-23 10:30:00,171.52,171.54,171.01,171.09,10913.0,160.7183,160.737,160.2404,160.3154,10913.0
2022-05-23 10:35:00,171.18,171.5,171.15,171.26,5875.0,160.3997,160.6996,160.3716,160.4747,5875.0
2022-05-23 10:40:00,171.3,171.57,171.3,171.57,4813.0,160.5122,160.7652,160.5122,160.7652,4813.0
2022-05-23 10:45:00,171.54,171.73,171.49,171.54,4196.0,160.737,160.9151,160.6902,160.737,4196.0
2022-05-23 10:50:00,171.51,172.0,171.51,172.0,10203.0,160.7089,161.1681,160.7089,161.1681,10203.0
2022-05-23 10:55:00,172.03,172.21,171.85,171.88,4022.0,161.1962,161.3649,161.0275,161.0556,4022.0
2022-05-23 11:00:00,171.95,172.2,171.85,172.2,8585.0,161.1212,161.3555,161.0275,161.3555,8585.0
2022-05-23 11:05:00,172.16,172.34,171.98,172.31,3790.0,161.318,161.4867,161.1493,161.4586,3790.0
2022-05-23 11:10:00,172.26,172.28,172.11,172.2,6247.0,161.4117,161.4304,161.2711,161.3555,6247.0
2022-05-23 11:15:00,172.17,172.48,172.08,172.41,7086.0,161.3274,161.6178,161.243,161.5523,7086.0
2022-05-23 11:20:00,172.52,172.56,172.25,172.5,9549.0,161.6553,161.6928,161.4023,161.6366,9549.0
2022-05-23 11:25:00,172.44,172.44,172.08,172.33,3825.0,161.5804,161.5804,161.243,161.4773,3825.0
2022-05-23 11:30:00,172.33,172.43,172.22,172.43,7636.0,161.4773,161.571,161.3742,161.571,7636.0
2022-05-23 11:35:00,172.47,172.62,172.33,172.34,4946.0,161.6085,161.749,161.4773,161.4867,4946.0
2022-05-23 11:40:00,172.47,172.59,172.33,172.33,3704.0,161.6085,161.7209,161.4773,161.4773,3704.0
2022-05-23 11:45:00,172.31,172.38,172.15,172.28,4300.0,161.4586,161.5241,161.3086,161.4304,4300.0
2022-05-23 11:50:00,172.29,172.46,172.25,172.37,4858.0,161.4398,161.5991,161.4023,161.5148,4858.0
2022-05-23 11:55:00,172.38,172.45,172.31,172.36,4645.0,161.5241,161.5897,161.4586,161.5054,4645.0
2022-05-23 12:00:00,172.28,172.34,172.16,172.19,2941.0,161.4304,161.4867,161.318,161.3461,2941.0
2022-05-23 12:05:00,172.18,172.37,172.18,172.24,4374.0,161.3367,161.5148,161.3367,161.393,4374.0
2022-05-23 12:10:00,172.2,172.2,172.04,172.07,2002.0,161.3555,161.3555,161.2056,161.2337,2002.0
2022-05-23 12:15:00,172.13,172.27,172.09,172.13,2707.0,161.2899,161.4211,161.2524,161.2899,2707.0
2022-05-23 12:20:00,172.14,172.24,172.14,172.22,2995.0,161.2993,161.393,161.2993,161.3742,2995.0
2022-05-23 12:25:00,172.15,172.15,171.78,172.0,3407.0,161.3086,161.3086,160.9619,161.1681,3407.0
2022-05-23 12:30:00,172.04,172.04,171.95,172.01,2096.0,161.2056,161.2056,161.1212,161.1774,2096.0
2022-05-23 12:35:00,171.98,172.2,171.93,172.2,3049.0,161.1493,161.3555,161.1025,161.3555,3049.0
2022-05-23 12:40:00,172.19,172.22,172.07,172.08,2300.0,161.3461,161.3742,161.2337,161.243,2300.0
2022-05-23 12:45:00,172.16,172.16,171.97,171.97,2611.0,161.318,161.318,161.14,161.14,2611.0
2022-05-23 12:50:00,172.05,172.05,171.85,171.98,4764.0,161.2149,161.2149,161.0275,161.1493,4764.0
2022-05-23 12:55:00,171.97,172.03,171.91,171.98,9445.0,161.14,161.1962,161.0837,161.1493,9445.0
2022-05-23 13:00:00,172.03,172.18,171.97,172.07,5360.0,161.1962,161.3367,161.14,161.2337,5360.0
2022-05-23 13:05:00,172.09,172.09,171.91,172.05,6219.0,161.2524,161.2524,161.0837,161.2149,6219.0
2022-05-23 13:10:00,172.05,172.05,171.94,172.02,2733.0,161.2149,161.2149,161.1119,161.1868,2733.0
2022-05-23 13:15:00,172.02,172.02,171.54,171.73,5085.0,161.1868,161.1868,160.737,160.9151,5085.0
2022-05-23 13:20:00,171.7,171.88,171.63,171.85,1913.0,160.887,161.0556,160.8214,161.0275,1913.0
2022-05-23 13:25:00,171.91,172.04,171.91,171.94,1902.0,161.0837,161.2056,161.0837,161.1119,1902.0
2022-05-23 13:30:00,171.98,172.11,171.81,172.11,5096.0,161.1493,161.2711,160.99,161.2711,5096.0
2022-05-23 13:35:00,172.05,172.24,171.98,172.15,3280.0,161.2149,161.393,161.1493,161.3086,3280.0
2022-05-23 13:40:00,172.13,172.19,172.07,172.08,2679.0,161.2899,161.3461,161.2337,161.243,2679.0
2022-05-23 13:45:00,172.09,172.22,172.08,172.14,3505.0,161.2524,161.3742,161.243,161.2993,3505.0
2022-05-23 13:50:00,172.13,172.3,172.1,172.13,2877.0,161.2899,161.4492,161.2618,161.2899,2877.0
2022-05-23 13:55:00,172.22,172.42,172.22,172.38,4160.0,161.3742,161.5616,161.3742,161.5241,4160.0
2022-05-23 14:00:00,172.43,172.47,172.17,172.24,7862.0,161.571,161.6085,161.3274,161.393,7862.0
2022-05-23 14:05:00,172.22,172.24,172.1,172.23,6249.0,161.3742,161.393,161.2618,161.3836,6249.0
2022-05-23 14:10:00,172.28,172.33,172.11,172.2,6545.0,161.4304,161.4773,161.2711,161.3555,6545.0
2022-05-23 14:15:00,172.2,172.2,172.05,172.1,5173.0,161.3555,161.3555,161.2149,161.2618,5173.0
2022-05-23 14:20:00,172.13,172.24,172.09,172.23,3306.0,161.2899,161.393,161.2524,161.3836,3306.0
2022-05-23 14:25:00,172.24,172.27,172.18,172.24,3251.0,161.393,161.4211,161.3367,161.393,3251.0
2022-05-23 14:30:00,172.25,172.44,172.13,172.32,3973.0,161.4023,161.5804,161.2899,161.4679,3973.0
2022-05-23 14:35:00,172.31,172.42,172.31,172.33,2722.0,161.4586,161.5616,161.4586,161.4773,2722.0
2022-05-23 14:40:00,172.32,172.52,172.32,172.49,3632.0,161.4679,161.6553,161.4679,161.6272,3632.0
2022-05-23 14:45:00,172.54,172.65,172.33,172.43,5633.0,161.6741,161.7771,161.4773,161.571,5633.0
2022-05-23 14:50:00,172.4,172.53,172.29,172.44,4397.0,161.5429,161.6647,161.4398,161.5804,4397.0
2022-05-23 14:55:00,172.45,172.55,172.35,172.37,4708.0,161.5897,161.6834,161.496,161.5148,4708.0
2022-05-23 15:00:00,172.38,172.69,172.38,172.69,4581.0,161.5241,161.8146,161.5241,161.8146,4581.0
2022-05-23 15:05:00,172.68,172.85,172.63,172.79,5704.0,161.8053,161.9645,161.7584,161.9083,5704.0
2022-05-23 15:10:00,172.81,172.81,172.55,172.67,4640.0,161.9271,161.9271,161.6834,161.7959,4640.0
2022-05-23 15:15:00,172.62,172.75,172.57,172.71,8427.0,161.749,161.8708,161.7022,161.8334,8427.0
2022-05-23 15:20:00,172.68,172.71,172.46,172.51,5007.0,161.8053,161.8334,161.5991,161.646,5007.0
2022-05-23 15:25:00,172.57,172.62,172.51,172.55,6905.0,161.7022,161.749,161.646,161.6834,6905.0
2022-05-23 15:30:00,172.54,172.69,172.51,172.56,9901.0,161.6741,161.8146,161.646,161.6928,9901.0
2022-05-23 15:35:00,172.53,172.7,172.21,172.21,7075.0,161.6647,161.824,161.3649,161.3649,7075.0
2022-05-23 15:40:00,172.19,172.28,171.88,171.96,14108.0,161.3461,161.4304,161.0556,161.1306,14108.0
2022-05-23 15:45:00,171.97,171.98,171.73,171.74,19425.0,161.14,161.1493,160.9151,160.9244,19425.0
2022-05-23 15:50:00,171.75,172.22,171.75,171.9,21627.0,160.9338,161.3742,160.9338,161.0744,21627.0
2022-05-23 15:55:00,171.84,172.24,171.81,172.13,56639.0,161.0182,161.393,160.99,161.2899,56639.0
2022-05-24 09:30:00,172.22,173.12,172.03,172.04,18754.0,161.3742,162.2175,161.1962,161.2056,18754.0
2022-05-24 09:35:00,171.9,171.9,171.44,171.57,6886.0,161.0744,161.0744,160.6433,160.7652,6886.0
2022-05-24 09:40:00,171.66,172.67,171.65,172.63,4247.0,160.8495,161.7959,160.8401,161.7584,4247.0
2022-05-24 09:45:00,172.8,173.2,172.71,172.82,14604.0,161.9177,162.2925,161.8334,161.9364,14604.0
2022-05-24 09:50:00,172.87,172.95,172.43,172.44,6493.0,161.9833,162.0582,161.571,161.5804,6493.0
2022-05-24 09:55:00,172.49,172.81,172.49,172.6,4698.0,161.6272,161.9271,161.6272,161.7303,4698.0
2022-05-24 10:00:00,172.61,173.05,172.39,172.47,12091.0,161.7397,162.152,161.5335,161.6085,12091.0
2022-05-24 10:05:00,172.49,172.5,171.77,171.77,3404.0,161.6272,161.6366,160.9526,160.9526,3404.0
2022-05-24 10:10:00,171.86,171.86,171.17,171.3,5549.0,161.0369,161.0369,160.3903,160.5122,5549.0
2022-05-24 10:15:00,171.33,171.34,170.67,170.78,5229.0,160.5403,160.5496,159.9218,160.0249,5229.0
2022-05-24 10:20:00,170.71,170.71,170.17,170.28,5160.0,159.9593,159.9593,159.4533,159.5564,5160.0
2022-05-24 10:25:00,170.18,170.41,170.02,170.26,4943.0,159.4627,159.6782,159.3128,159.5377,4943.0
2022-05-24 10:30:00,170.36,170.36,169.75,169.89,3605.0,159.6314,159.6314,159.0598,159.191,3605.0
2022-05-24 10:35:00,169.86,170.29,169.85,170.26,4172.0,159.1628,159.5658,159.1535,159.5377,4172.0
2022-05-24 10:40:00,170.17,170.22,169.58,169.58,4400.0,159.4533,159.5002,158.9005,158.9005,4400.0
2022-05-24 10:45:00,169.57,169.7,169.46,169.51,5517.0,158.8911,159.0129,158.788,158.8349,5517.0
2022-05-24 10:50:00,169.6,169.88,169.47,169.51,14721.0,158.9192,159.1816,158.7974,158.8349,14721.0
2022-05-24 10:55:00,169.51,169.79,169.48,169.71,4162.0,158.8349,159.0973,158.8068,159.0223,4162.0
2022-05-24 11:00:00,169.86,170.09,169.7,170.05,4425.0,159.1628,159.3784,159.0129,159.3409,4425.0
2022-05-24 11:05:00,169.95,169.98,169.66,169.9,4726.0,159.2472,159.2753,158.9754,159.2003,4726.0
2022-05-24 11:10:00,169.85,169.89,169.39,169.52,8356.0,159.1535,159.191,158.7224,158.8443,8356.0
2022-05-24 11:15:00,169.6,169.61,169.33,169.33,6615.0,158.9192,158.9286,158.6662,158.6662,6615.0
2022-05-24 11:20:00,169.3,169.39,169.16,169.37,8792.0,158.6381,158.7224,158.5069,158.7037,8792.0
2022-05-24 11:25:00,169.34,169.41,169.21,169.34,8070.0,158.6756,158.7412,158.5538,158.6756,8070.0
2022-05-24 11:30:00,169.31,169.49,169.22,169.47,4501.0,158.6475,158.8161,158.5631,158.7974,4501.0
2022-05-24 11:35:00,169.43,169.43,169.28,169.38,2658.0,158.7599,158.7599,158.6194,158.7131,2658.0
2022-05-24 11:40:00,169.71,170.01,169.61,170.01,3804.0,159.0223,159.3034,158.9286,159.3034,3804.0
2022-05-24 11:45:00,170.1,170.65,170.04,170.58,5890.0,159.3877,159.9031,159.3315,159.8375,5890.0
2022-05-24 11:50:00,170.65,170.76,170.54,170.54,2400.0,159.9031,160.0062,159.8,159.8,2400.0
2022-05-24 11:55:00,170.61,171.09,170.61,170.87,2523.0,159.8656,160.3154,159.8656,160.1092,2523.0
2022-05-24 12:00:00,170.8,170.92,170.66,170.92,2482.0,160.0436,160.1561,159.9125,160.1561,2482.0
2022-05-24 12:05:00,170.9,170.9,170.65,170.88,2200.0,160.1373,160.1373,159.9031,160.1186,2200.0
2022-05-24 12:10:00,170.86,171.08,170.85,171.03,1991.0,160.0999,160.306,160.0905,160.2592,1991.0
2022-05-24 12:15:00,171.15,171.18,170.79,170.93,3721.0,160.3716,160.3997,160.0343,160.1655,3721.0
2022-05-24 12:20:00,170.99,171.06,170.92,170.99,2342.0,160.2217,160.2873,160.1561,160.2217,2342.0
2022-05-24 12:25:00,171.0,171.09,170.81,170.85,4674.0,160.2311,160.3154,160.053,160.0905,4674.0
2022-05-24 12:30:00,170.86,170.94,170.72,170.72,2116.0,160.0999,160.1748,159.9687,159.9687,2116.0
2022-05-24 12:35:00,170.76,170.87,170.48,170.55,3831.0,160.0062,160.1092,159.7438,159.8094,3831.0
2022-05-24 12:40:00,170.56,170.67,170.56,170.67,1564.0,159.8188,159.9218,159.8188,159.9218,1564.0
2022-05-24 12:45:00,170.54,170.69,170.53,170.69,1720.0,159.8,159.9406,159.7907,159.9406,1720.0
2022-05-24 12:50:00,170.72,170.93,170.72,170.84,2150.0,159.9687,160.1655,159.9687,160.0811,2150.0
2022-05-24 12:55:00,170.84,170.96,170.84,170.88,2462.0,160.0811,160.1936,160.0811,160.1186,2462.0
2022-05-24 13:00:00,170.83,170.83,170.55,170.64,8192.0,160.0718,160.0718,159.8094,159.8937,8192.0
2022-05-24 13:05:00,170.74,170.92,170.74,170.86,2482.0,159.9874,160.1561,159.9874,160.0999,2482.0
2022-05-24 13:10:00,170.8,170.89,170.78,170.89,2280.0,160.0436,160.128,160.0249,160.128,2280.0
2022-05-24 13:15:00,170.86,171.15,170.85,171.01,2378.0,160.0999,160.3716,160.0905,160.2404,2378.0
2022-05-24 13:20:00,170.97,171.19,170.88,171.06,4659.0,160.2029,160.4091,160.1186,160.2873,4659.0
2022-05-24 13:25:00,171.01,171.42,171.01,171.41,3193.0,160.2404,160.6246,160.2404,160.6152,3193.0
2022-05-24 13:30:00,171.37,171.37,171.16,171.23,3675.0,160.5778,160.5778,160.381,160.4466,3675.0
2022-05-24 13:35:00,171.19,171.53,171.19,171.53,3836.0,160.4091,160.7277,160.4091,160.7277,3836.0
2022-05-24 13:40:00,171.47,171.87,171.47,171.61,2262.0,160.6715,161.0463,160.6715,160.8026,2262.0
2022-05-24 13:45:00,171.69,171.88,171.59,171.81,3274.0,160.8776,161.0556,160.7839,160.99,3274.0
2022-05-24 13:50:00,171.74,172.09,171.74,172.01,1697.0,160.9244,161.2524,160.9244,161.1774,1697.0
2022-05-24 13:55:00,172.09,172.09,171.91,172.05,3331.0,161.2524,161.2524,161.0837,161.2149,3331.0
2022-05-24 14:00:00,172.09,172.1,171.91,171.92,3003.0,161.2524,161.2618,161.0837,161.0931,3003.0
2022-05-24 14:05:00,171.86,172.35,171.85,172.29,4613.0,161.0369,161.496,161.0275,161.4398,4613.0
2022-05-24 14:10:00,172.38,172.66,172.38,172.41,2023.0,161.5241,161.7865,161.5241,161.5523,2023.0
2022-05-24 14:15:00,172.34,172.36,172.15,172.25,2149.0,161.4867,161.5054,161.3086,161.4023,2149.0
2022-05-24 14:20:00,172.24,172.44,172.14,172.35,3485.0,161.393,161.5804,161.2993,161.496,3485.0
2022-05-24 14:25:00,172.58,172.59,172.43,172.43,2229.0,161.7115,161.7209,161.571,161.571,2229.0
2022-05-24 14:30:00,172.41,172.72,172.41,172.72,2290.0,161.5523,161.8427,161.5523,161.8427,2290.0
2022-05-24 14:35:00,172.8,172.93,172.67,172.89,3990.0,161.9177,162.0395,161.7959,162.002,3990.0
2022-05-24 14:40:00,172.92,172.93,172.47,172.52,3703.0,162.0301,162.0395,161.6085,161.6553,3703.0
2022-05-24 14:45:00,172.46,172.5,172.23,172.31,3573.0,161.5991,161.6366,161.3836,161.4586,3573.0
2022-05-24 14:50:00,172.26,172.38,172.11,172.25,6550.0,161.4117,161.5241,161.2711,161.4023,6550.0
2022-05-24 14:55:00,172.17,172.47,172.06,172.44,5608.0,161.3274,161.6085,161.2243,161.5804,5608.0
2022-05-24 15:00:00,172.42,173.02,172.38,172.97,6284.0,161.5616,162.1238,161.5241,162.077,6284.0
2022-05-24 15:05:00,173.0,173.28,173.0,173.2,2216.0,162.1051,162.3675,162.1051,162.2925,2216.0
2022-05-24 15:10:00,173.19,173.46,173.16,173.27,5814.0,162.2831,162.5361,162.255,162.3581,5814.0
2022-05-24 15:15:00,173.31,173.47,173.24,173.3,3984.0,162.3956,162.5455,162.33,162.3862,3984.0
2022-05-24 15:20:00,173.3,173.49,173.14,173.46,4983.0,162.3862,162.5642,162.2363,162.5361,4983.0
2022-05-24 15:25:00,173.41,173.69,173.41,173.65,5457.0,162.4893,162.7516,162.4893,162.7142,5457.0
2022-05-24 15:30:00,173.74,173.74,173.44,173.45,5778.0,162.7985,162.7985,162.5174,162.5268,5778.0
2022-05-24 15:35:00,173.48,173.92,173.48,173.7,37580.0,162.5549,162.9672,162.5549,162.761,37580.0
2022-05-24 15:40:00,173.84,174.12,173.7,173.82,10499.0,162.8922,163.1546,162.761,162.8735,10499.0
2022-05-24 15:45:00,173.82,174.14,173.79,173.95,15785.0,162.8735,163.1733,162.8453,162.9953,15785.0
2022-05-24 15:50:00,174.08,174.27,173.74,173.76,26375.0,163.1171,163.2951,162.7985,162.8172,26375.0
2022-05-24 15:55:00,173.7,174.03,173.55,174.02,43458.0,162.761,163.0702,162.6205,163.0609,43458.0
2022-05-25 09:30:00,172.39,173.57,172.39,173.2,15950.0,161.5335,162.6392,161.5335,162.2925,15950.0
2022-05-25 09:35:00,173.55,173.78,173.21,173.45,5242.0,162.6205,162.836,162.3019,162.5268,5242.0
2022-05-25 09:40:00,173.37,173.86,173.32,173.84,2777.0,162.4518,162.9109,162.4049,162.8922,2777.0
2022-05-25 09:45:00,173.84,173.84,173.48,173.77,3819.0,162.8922,162.8922,162.5549,162.8266,3819.0
2022-05-25 09:50:00,173.79,174.15,173.79,173.99,4572.0,162.8453,163.1827,162.8453,163.0328,4572.0
2022-05-25 09:55:00,174.0,174.06,173.75,173.75,5138.0,163.0421,163.0983,162.8079,162.8079,5138.0
2022-05-25 10:00:00,173.64,173.87,173.51,173.79,4229.0,162.7048,162.9203,162.583,162.8453,4229.0
2022-05-25 10:05:00,173.92,174.1,173.85,173.9,3203.0,162.9672,163.1358,162.9016,162.9484,3203.0
2022-05-25 10:10:00,173.91,173.95,173.33,173.46,9848.0,162.9578,162.9953,162.4143,162.5361,9848.0
2022-05-25 10:15:00,173.47,173.52,173.19,173.43,11354.0,162.5455,162.5924,162.2831,162.508,11354.0
2022-05-25 10:20:00,173.46,174.01,173.45,173.58,7389.0,162.5361,163.0515,162.5268,162.6486,7389.0
2022-05-25 10:25:00,173.71,173.73,173.36,173.51,6367.0,162.7704,162.7891,162.4424,162.583,6367.0
2022-05-25 10:30:00,173.51,173.74,173.43,173.67,12055.0,162.583,162.7985,162.508,162.7329,12055.0
2022-05-25 10:35:00,173.7,173.89,173.55,173.89,14184.0,162.761,162.9391,162.6205,162.9391,14184.0
2022-05-25 10:40:00,173.78,173.99,173.77,173.89,4507.0,162.836,163.0328,162.8266,162.9391,4507.0
2022-05-25 10:45:00,173.9,173.9,173.41,173.42,8527.0,162.9484,162.9484,162.4893,162.4986,8527.0
2022-05-25 10:50:00,173.49,173.67,173.36,173.42,2700.0,162.5642,162.7329,162.4424,162.4986,2700.0
2022-05-25 10:55:00,173.51,173.56,173.25,173.42,4459.0,162.583,162.6298,162.3394,162.4986,4459.0
2022-05-25 11:00:00,173.41,173.6,173.36,173.44,6393.0,162.4893,162.6673,162.4424,162.5174,6393.0
2022-05-25 11:05:00,173.38,173.48,173.26,173.29,2906.0,162.4612,162.5549,162.3487,162.3768,2906.0
2022-05-25 11:10:00,173.23,173.34,173.22,173.28,4853.0,162.3206,162.4237,162.3112,162.3675,4853.0
2022-05-25 11:15:00,173.31,173.39,173.21,173.35,4596.0,162.3956,162.4705,162.3019,162.4331,4596.0
2022-05-25 11:20:00,173.34,173.48,173.28,173.42,3334.0,162.4237,162.5549,162.3675,162.4986,3334.0
2022-05-25 11:25:00,173.38,173.68,173.35,173.64,4177.0,162.4612,162.7423,162.4331,162.7048,4177.0
2022-05-25 11:30:00,173.63,173.73,173.48,173.73,8727.0,162.6954,162.7891,162.5549,162.7891,8727.0
2022-05-25 11:35:00,173.71,173.82,173.41,173.53,14744.0,162.7704,162.8735,162.4893,162.6017,14744.0
2022-05-25 11:40:00,173.46,173.84,173.37,173.84,8899.0,162.5361,162.8922,162.4518,162.8922,8899.0
2022-05-25 11:45:00,173.84,174.0,173.82,173.96,12618.0,162.8922,163.0421,162.8735,163.0046,12618.0
2022-05-25 11:50:00,173.94,173.94,173.68,173.69,1163.0,162.9859,162.9859,162.7423,162.7516,1163.0
2022-05-25 11:55:00,173.72,173.91,173.64,173.91,2113.0,162.7798,162.9578,162.7048,162.9578,2113.0
2022-05-25 12:00:00,173.87,174.04,173.87,173.91,1300.0,162.9203,163.0796,162.9203,162.9578,1300.0
2022-05-25 12:05:00,173.89,173.97,173.57,173.67,3415.0,162.9391,163.014,162.6392,162.7329,3415.0
2022-05-25 12:10:00,173.64,173.78,173.5,173.53,3137.0,162.7048,162.836,162.5736,162.6017,3137.0
2022-05-25 12:15:00,173.54,173.54,173.37,173.38,1701.0,162.6111,162.6111,162.4518,162.4612,1701.0
2022-05-25 12:20:00,173.38,173.41,173.04,173.04,1945.0,162.4612,162.4893,162.1426,162.1426,1945.0
2022-05-25 12:25:00,172.99,172.99,172.79,172.79,1903.0,162.0957,162.0957,161.9083,161.9083,1903.0
2022-05-25 12:30:00,172.92,172.92,172.8,172.84,1530.0,162.0301,162.0301,161.9177,161.9552,1530.0
2022-05-25 12:35:00,172.78,172.78,172.61,172.61,4351.0,161.899,161.899,161.7397,161.7397,4351.0
2022-05-25 12:40:00,172.61,172.96,172.58,172.92,4600.0,161.7397,162.0676,161.7115,162.0301,4600.0
2022-05-25 12:45:00,172.96,173.2,172.92,173.16,4890.0,162.0676,162.2925,162.0301,162.255,4890.0
2022-05-25 12:50:00,173.1,173.1,172.87,172.96,4116.0,162.1988,162.1988,161.9833,162.0676,4116.0
2022-05-25 12:55:00,172.98,173.04,172.88,173.04,2499.0,162.0864,162.1426,161.9927,162.1426,2499.0
2022-05-25 13:00:00,173.03,173.05,172.96,173.0,2622.0,162.1332,162.152,162.0676,162.1051,2622.0
2022-05-25 13:05:00,173.07,173.17,173.06,173.13,2010.0,162.1707,162.2644,162.1613,162.2269,2010.0
2022-05-25 13:10:00,173.11,173.14,172.96,173.09,4724.0,162.2082,162.2363,162.0676,162.1894,4724.0
2022-05-25 13:15:00,173.17,173.3,173.17,173.29,2800.0,162.2644,162.3862,162.2644,162.3768,2800.0
2022-05-25 13:20:00,173.26,173.3,173.19,173.23,4099.0,162.3487,162.3862,162.2831,162.3206,4099.0
2022-05-25 13:25:00,173.23,173.4,173.14,173.39,2877.0,162.3206,162.4799,162.2363,162.4705,2877.0
2022-05-25 13:30:00,173.33,173.4,173.11,173.11,4683.0,162.4143,162.4799,162.2082,162.2082,4683.0
2022-05-25 13:35:00,173.1,173.29,173.02,173.04,3872.0,162.1988,162.3768,162.1238,162.1426,3872.0
2022-05-25 13:40:00,173.06,173.15,173.03,173.14,4236.0,162.1613,162.2457,162.1332,162.2363,4236.0
2022-05-25 13:45:00,173.17,173.23,173.08,173.12,2681.0,162.2644,162.3206,162.1801,162.2175,2681.0
2022-05-25 13:50:00,173.1,173.11,172.88,172.92,6745.0,162.1988,162.2082,161.9927,162.0301,6745.0
2022-05-25 13:55:00,172.89,172.93,172.83,172.93,5740.0,162.002,162.0395,161.9458,162.0395,5740.0
2022-05-25 14:00:00,172.84,173.45,172.78,173.18,7856.0,161.9552,162.5268,161.899,162.2738,7856.0
2022-05-25 14:05:00,173.33,173.34,172.58,172.78,4750.0,162.4143,162.4237,161.7115,161.899,4750.0
2022-05-25 14:10:00,172.78,173.23,172.76,172.92,6162.0,161.899,162.3206,161.8802,162.0301,6162.0
2022-05-25 14:15:00,172.94,173.34,172.94,173.06,7262.0,162.0489,162.4237,162.0489,162.1613,7262.0
2022-05-25 14:20:00,173.03,173.26,173.02,173.22,4571.0,162.1332,162.3487,162.1238,162.3112,4571.0
2022-05-25 14:25:00,173.25,173.65,173.25,173.52,2982.0,162.3394,162.7142,162.3394,162.5924,2982.0
2022-05-25 14:30:00,173.7,173.7,173.51,173.65,6740.0,162.761,162.761,162.583,162.7142,6740.0
2022-05-25 14:35:00,173.63,173.71,173.47,173.48,4802.0,162.6954,162.7704,162.5455,162.5549,4802.0
2022-05-25 14:40:00,173.43,173.61,173.35,173.35,8598.0,162.508,162.6767,162.4331,162.4331,8598.0
2022-05-25 14:45:00,173.38,173.45,173.22,173.28,4000.0,162.4612,162.5268,162.3112,162.3675,4000.0
2022-05-25 14:50:00,173.31,173.46,173.16,173.34,9844.0,162.3956,162.5361,162.255,162.4237,9844.0
2022-05-25 14:55:00,173.29,173.39,173.28,173.33,6092.0,162.3768,162.4705,162.3675,162.4143,6092.0
2022-05-25 15:00:00,173.32,173.74,173.32,173.72,7294.0,162.4049,162.7985,162.4049,162.7798,7294.0
2022-05-25 15:05:00,173.71,173.84,173.58,173.83,5854.0,162.7704,162.8922,162.6486,162.8828,5854.0
2022-05-25 15:10:00,173.83,174.01,173.83,173.96,3608.0,162.8828,163.0515,162.8828,163.0046,3608.0
2022-05-25 15:15:00,173.86,173.99,173.77,173.93,4879.0,162.9109,163.0328,162.8266,162.9765,4879.0
2022-05-25 15:20:00,173.83,174.03,173.83,173.93,2261.0,162.8828,163.0702,162.8828,162.9765,2261.0
2022-05-25 15:25:00,173.85,174.13,173.85,174.06,3159.0,162.9016,163.1639,162.9016,163.0983,3159.0
2022-05-25 15:30:00,174.06,174.19,173.93,173.97,8437.0,163.0983,163.2202,162.9765,163.014,8437.0
2022-05-25 15:35:00,173.99,174.03,173.86,173.93,9084.0,163.0328,163.0702,162.9109,162.9765,9084.0
2022-05-25 15:40:00,173.94,174.16,173.92,174.12,10087.0,162.9859,163.192,162.9672,163.1546,10087.0
2022-05-25 15:45:00,174.06,174.07,173.73,173.84,10467.0,163.0983,163.1077,162.7891,162.8922,10467.0
2022-05-25 15:50:00,173.8,173.8,173.38,173.57,14042.0,162.8547,162.8547,162.4612,162.6392,14042.0
2022-05-25 15:55:00,173.52,173.74,173.47,173.69,48616.0,162.5924,162.7985,162.5455,162.7516,48616.0
2022-05-26 09:30:00,174.32,175.0,174.21,174.47,11457.0,163.342,163.9791,163.2389,163.4825,11457.0
2022-05-26 09:35:00,174.44,174.66,174.27,174.46,5810.0,163.4544,163.6606,163.2951,163.4732,5810.0
2022-05-26 09:40:00,174.54,174.81,174.54,174.81,735.0,163.5481,163.8011,163.5481,163.8011,735.0
2022-05-26 09:45:00,174.67,174.91,174.59,174.91,3282.0,163.6699,163.8948,163.595,163.8948,3282.0
2022-05-26 09:50:00,174.72,174.74,174.36,174.43,2888.0,163.7168,163.7355,163.3795,163.445,2888.0
2022-05-26 09:55:00,174.55,174.79,174.48,174.73,2048.0,163.5575,163.7824,163.4919,163.7262,2048.0
2022-05-26 10:00:00,174.75,175.21,174.73,175.17,6056.0,163.7449,164.1759,163.7262,164.1384,6056.0
2022-05-26 10:05:00,175.18,175.18,174.68,174.83,4400.0,164.1478,164.1478,163.6793,163.8199,4400.0
2022-05-26 10:10:00,174.77,174.79,174.62,174.7,4284.0,163.7636,163.7824,163.6231,163.698,4284.0
2022-05-26 10:15:00,174.64,174.85,174.59,174.59,5640.0,163.6418,163.8386,163.595,163.595,5640.0
2022-05-26 10:20:00,174.59,174.81,174.42,174.57,7176.0,163.595,163.8011,163.4357,163.5762,7176.0
2022-05-26 10:25:00,174.61,174.8,174.61,174.75,1962.0,163.6137,163.7917,163.6137,163.7449,1962.0
2022-05-26 10:30:00,174.87,175.09,174.87,175.09,2034.0,163.8573,164.0635,163.8573,164.0635,2034.0
2022-05-26 10:35:00,175.19,175.25,175.04,175.05,4583.0,164.1572,164.2134,164.0166,164.026,4583.0
2022-05-26 10:40:00,175.01,175.09,174.85,175.0,2251.0,163.9885,164.0635,163.8386,163.9791,2251.0
2022-05-26 10:45:00,175.01,175.01,174.75,174.75,3661.0,163.9885,163.9885,163.7449,163.7449,3661.0
2022-05-26 10:50:00,174.78,174.81,174.66,174.66,7038.0,163.773,163.8011,163.6606,163.6606,7038.0
2022-05-26 10:55:00,174.68,174.68,174.46,174.46,3710.0,163.6793,163.6793,163.4732,163.4732,3710.0
2022-05-26 11:00:00,174.43,174.56,174.02,174.15,23423.0,163.445,163.5669,163.0609,163.1827,23423.0
2022-05-26 11:05:00,174.17,174.3,174.07,174.17,3928.0,163.2014,163.3232,163.1077,163.2014,3928.0
2022-05-26 11:10:00,174.24,174.34,174.1,174.16,2697.0,163.267,163.3607,163.1358,163.192,2697.0
2022-05-26 11:15:00,174.2,174.53,174.16,174.53,2725.0,163.2295,163.5387,163.192,163.5387,2725.0
2022-05-26 11:20:00,174.56,174.56,174.44,174.44,1656.0,163.5669,163.5669,163.4544,163.4544,1656.0
2022-05-26 11:25:00,174.48,174.48,174.26,174.3,2010.0,163.4919,163.4919,163.2857,163.3232,2010.0
2022-05-26 11:30:00,174.37,174.45,174.31,174.33,3853.0,163.3888,163.4638,163.3326,163.3513,3853.0
2022-05-26 11:35:00,174.33,174.46,174.32,174.32,3521.0,163.3513,163.4732,163.342,163.342,3521.0
2022-05-26 11:40:00,174.29,174.39,174.17,174.22,2600.0,163.3139,163.4076,163.2014,163.2483,2600.0
2022-05-26 11:45:00,174.22,174.24,174.01,174.11,2675.0,163.2483,163.267,163.0515,163.1452,2675.0
2022-05-26 11:50:00,174.03,174.16,174.03,174.15,2479.0,163.0702,163.192,163.0702,163.1827,2479.0
2022-05-26 11:55:00,174.2,174.28,174.17,174.2,1920.0,163.2295,163.3045,163.2014,163.2295,1920.0
2022-05-26 12:00:00,174.2,174.34,174.15,174.25,2337.0,163.2295,163.3607,163.1827,163.2764,2337.0
2022-05-26 12:05:00,174.25,174.25,174.07,174.09,5088.0,163.2764,163.2764,163.1077,163.1265,5088.0
2022-05-26 12:10:00,174.1,174.1,173.92,173.97,5484.0,163.1358,163.1358,162.9672,163.014,5484.0
2022-05-26 12:15:00,173.99,173.99,173.81,173.82,1600.0,163.0328,163.0328,162.8641,162.8735,1600.0
2022-05-26 12:20:00,173.81,174.03,173.81,173.83,2437.0,162.8641,163.0702,162.8641,162.8828,2437.0
2022-05-26 12:25:00,173.87,173.95,173.83,173.94,2910.0,162.9203,162.9953,162.8828,162.9859,2910.0
2022-05-26 12:30:00,173.98,174.18,173.93,174.13,4562.0,163.0234,163.2108,162.9765,163.1639,4562.0
2022-05-26 12:35:00,174.09,174.13,174.07,174.1,2760.0,163.1265,163.1639,163.1077,163.1358,2760.0
2022-05-26 12:40:00,174.09,174.22,174.07,174.1,3244.0,163.1265,163.2483,163.1077,163.1358,3244.0
2022-05-26 12:45:00,174.09,174.3,174.09,174.3,2169.0,163.1265,163.3232,163.1265,163.3232,2169.0
2022-05-26 12:50:00,174.27,174.35,174.24,174.32,3595.0,163.2951,163.3701,163.267,163.342,3595.0
2022-05-26 12:55:00,174.32,174.57,174.31,174.56,2935.0,163.342,163.5762,163.3326,163.5669,2935.0
2022-05-26 13:00:00,174.7,174.7,174.43,174.68,6417.0,163.698,163.698,163.445,163.6793,6417.0
2022-05-26 13:05:00,174.74,174.92,174.7,174.92,1960.0,163.7355,163.9042,163.698,163.9042,1960.0
2022-05-26 13:10:00,174.94,175.0,174.64,174.7,7654.0,163.9229,163.9791,163.6418,163.698,7654.0
2022-05-26 13:15:00,174.74,174.82,174.62,174.68,3000.0,163.7355,163.8105,163.6231,163.6793,3000.0
2022-05-26 13:20:00,174.7,174.81,174.68,174.69,2239.0,163.698,163.8011,163.6793,163.6887,2239.0
2022-05-26 13:25:00,174.65,174.81,174.53,174.58,5977.0,163.6512,163.8011,163.5387,163.5856,5977.0
2022-05-26 13:30:00,174.58,174.69,174.57,174.69,3722.0,163.5856,163.6887,163.5762,163.6887,3722.0
2022-05-26 13:35:00,174.72,174.78,174.7,174.72,3402.0,163.7168,163.773,163.698,163.7168,3402.0
2022-05-26 13:40:00,174.72,174.76,174.58,174.65,3781.0,163.7168,163.7543,163.5856,163.6512,3781.0
2022-05-26 13:45:00,174.63,174.64,174.58,174.61,1400.0,163.6324,163.6418,163.5856,163.6137,1400.0
2022-05-26 13:50:00,174.61,174.62,174.54,174.57,2782.0,163.6137,163.6231,163.5481,163.5762,2782.0
2022-05-26 13:55:00,174.62,174.76,174.47,174.67,4080.0,163.6231,163.7543,163.4825,163.6699,4080.0
2022-05-26 14:00:00,174.65,174.77,174.59,174.74,4143.0,163.6512,163.7636,163.595,163.7355,4143.0
2022-05-26 14:05:00,174.82,174.92,174.77,174.92,4150.0,163.8105,163.9042,163.7636,163.9042,4150.0
2022-05-26 14:10:00,174.91,174.91,174.79,174.79,2067.0,163.8948,163.8948,163.7824,163.7824,2067.0
2022-05-26 14:15:00,174.79,174.82,174.74,174.8,3471.0,163.7824,163.8105,163.7355,163.7917,3471.0
2022-05-26 14:20:00,174.78,174.95,174.78,174.9,3336.0,163.773,163.9323,163.773,163.8854,3336.0
2022-05-26 14:25:00,174.9,174.93,174.66,174.7,5989.0,163.8854,163.9136,163.6606,163.698,5989.0
2022-05-26 14:30:00,174.77,174.83,174.74,174.77,2183.0,163.7636,163.8199,163.7355,163.7636,2183.0
2022-05-26 14:35:00,174.77,174.8,174.61,174.67,4916.0,163.7636,163.7917,163.6137,163.6699,4916.0
2022-05-26 14:40:00,174.65,174.9,174.63,174.84,5525.0,163.6512,163.8854,163.6324,163.8292,5525.0
2022-05-26 14:45:00,174.88,175.01,174.87,175.0,3156.0,163.8667,163.9885,163.8573,163.9791,3156.0
2022-05-26 14:50:00,174.99,175.06,174.84,174.84,4171.0,163.9698,164.0354,163.8292,163.8292,4171.0
2022-05-26 14:55:00,174.8,174.86,174.79,174.81,4340.0,163.7917,163.848,163.7824,163.8011,4340.0
2022-05-26 15:00:00,174.83,174.92,174.79,174.86,4669.0,163.8199,163.9042,163.7824,163.848,4669.0
2022-05-26 15:05:00,174.9,175.06,174.89,174.91,5719.0,163.8854,164.0354,163.8761,163.8948,5719.0
2022-05-26 15:10:00,174.93,175.01,174.9,174.93,6169.0,163.9136,163.9885,163.8854,163.9136,6169.0
2022-05-26 15:15:00,174.93,175.07,174.83,175.07,9142.0,163.9136,164.0447,163.8199,164.0447,9142.0
2022-05-26 15:20:00,175.11,175.14,174.95,175.04,11702.0,164.0822,164.1103,163.9323,164.0166,11702.0
2022-05-26 15:25:00,175.01,175.12,174.89,175.03,7908.0,163.9885,164.0916,163.8761,164.0073,7908.0
2022-05-26 15:30:00,174.95,175.09,174.84,175.07,11090.0,163.9323,164.0635,163.8292,164.0447,11090.0
2022-05-26 15:35:00,175.06,175.06,174.9,175.05,3186.0,164.0354,164.0354,163.8854,164.026,3186.0
2022-05-26 15:40:00,175.06,175.25,174.97,175.25,7248.0,164.0354,164.2134,163.951,164.2134,7248.0
2022-05-26 15:45:00,175.26,175.35,175.12,175.33,15222.0,164.2228,164.3071,164.0916,164.2884,15222.0
2022-05-26 15:50:00,175.34,175.49,174.84,174.84,25209.0,164.2977,164.4383,163.8292,163.8292,25209.0
2022-05-26 15:55:00,174.78,174.93,174.48,174.89,60587.0,163.773,163.9136,163.4919,163.8761,60587.0
2022-05-27 09:30:00,174.98,174.98,174.06,174.58,18836.0,163.9604,163.9604,163.0983,163.5856,18836.0
2022-05-27 09:35:00,174.69,174.87,174.41,174.62,11538.0,163.6887,163.8573,163.4263,163.6231,11538.0
2022-05-27 09:40:00,174.59,174.76,174.37,174.66,8815.0,163.595,163.7543,163.3888,163.6606,8815.0
2022-05-27 09:45:00,174.79,175.43,174.79,175.42,3491.0,163.7824,164.3821,163.7824,164.3727,3491.0
2022-05-27 09:50:00,175.34,175.94,175.33,175.73,7161.0,164.2977,164.8599,164.2884,164.6632,7161.0
2022-05-27 09:55:00,175.78,175.79,175.27,175.28,3507.0,164.71,164.7194,164.2321,164.2415,3507.0
2022-05-27 10:00:00,175.31,175.59,175.24,175.59,2399.0,164.2696,164.532,164.204,164.532,2399.0
2022-05-27 10:05:00,175.53,175.56,174.97,175.45,3618.0,164.4758,164.5039,163.951,164.4008,3618.0
2022-05-27 10:10:00,175.46,175.81,175.3,175.8,5382.0,164.4102,164.7381,164.2603,164.7288,5382.0
2022-05-27 10:15:00,175.94,176.01,175.8,175.84,4575.0,164.8599,164.9255,164.7288,164.7662,4575.0
2022-05-27 10:20:00,175.86,176.04,175.79,175.99,4275.0,164.785,164.9537,164.7194,164.9068,4275.0
2022-05-27 10:25:00,175.93,175.93,175.69,175.74,3901.0,164.8506,164.8506,164.6257,164.6725,3901.0
2022-05-27 10:30:00,175.78,176.05,175.78,175.96,4627.0,164.71,164.963,164.71,164.8787,4627.0
2022-05-27 10:35:00,175.96,175.96,175.51,175.52,9240.0,164.8787,164.8787,164.457,164.4664,9240.0
2022-05-27 10:40:00,175.54,175.54,175.3,175.53,4160.0,164.4851,164.4851,164.2603,164.4758,4160.0
2022-05-27 10:45:00,175.58,175.78,175.53,175.75,4730.0,164.5226,164.71,164.4758,164.6819,4730.0
2022-05-27 10:50:00,175.72,175.72,175.43,175.68,3883.0,164.6538,164.6538,164.3821,164.6163,3883.0
2022-05-27 10:55:00,175.7,175.83,175.7,175.82,4471.0,164.6351,164.7569,164.6351,164.7475,4471.0
2022-05-27 11:00:00,175.8,175.98,175.68,175.85,6803.0,164.7288,164.8974,164.6163,164.7756,6803.0
2022-05-27 11:05:00,176.0,176.01,175.87,175.97,3784.0,164.9162,164.9255,164.7944,164.8881,3784.0
2022-05-27 11:10:00,176.05,176.28,176.05,176.24,5938.0,164.963,165.1785,164.963,165.1411,5938.0
2022-05-27 11:15:00,176.27,176.5,176.27,176.31,6983.0,165.1692,165.3847,165.1692,165.2066,6983.0
2022-05-27 11:20:00,176.15,176.3,176.14,176.19,6225.0,165.0567,165.1973,165.0474,165.0942,6225.0
2022-05-27 11:25:00,176.26,176.37,176.26,176.28,5043.0,165.1598,165.2629,165.1598,165.1785,5043.0
2022-05-27 11:30:00,176.3,176.3,176.07,176.12,5020.0,165.1973,165.1973,164.9818,165.0286,5020.0
2022-05-27 11:35:00,176.12,176.29,176.04,176.25,3923.0,165.0286,165.1879,164.9537,165.1504,3923.0
2022-05-27 11:40:00,176.23,176.43,176.23,176.39,1381.0,165.1317,165.3191,165.1317,165.2816,1381.0
2022-05-27 11:45:00,176.36,176.57,176.36,176.49,6309.0,165.2535,165.4503,165.2535,165.3753,6309.0
2022-05-27 11:50:00,176.51,176.55,176.44,176.55,1622.0,165.3941,165.4315,165.3285,165.4315,1622.0
2022-05-27 11:55:00,176.57,176.6,176.47,176.56,1815.0,165.4503,165.4784,165.3566,165.4409,1815.0
2022-05-27 12:00:00,176.55,176.63,176.51,176.52,2490.0,165.4315,165.5065,165.3941,165.4034,2490.0
2022-05-27 12:05:00,176.54,176.54,176.38,176.45,3712.0,165.4222,165.4222,165.2722,165.3378,3712.0
2022-05-27 12:10:00,176.48,176.69,176.48,176.61,4898.0,165.3659,165.5627,165.3659,165.4878,4898.0
2022-05-27 12:15:00,176.6,176.63,176.54,176.63,2791.0,165.4784,165.5065,165.4222,165.5065,2791.0
2022-05-27 12:20:00,176.66,176.78,176.64,176.71,3546.0,165.5346,165.647,165.5159,165.5815,3546.0
2022-05-27 12:25:00,176.69,176.88,176.68,176.88,2002.0,165.5627,165.7408,165.5533,165.7408,2002.0
2022-05-27 12:30:00,176.87,176.89,176.79,176.79,1747.0,165.7314,165.7501,165.6564,165.6564,1747.0
2022-05-27 12:35:00,176.71,176.78,176.71,176.74,617.0,165.5815,165.647,165.5815,165.6096,617.0
2022-05-27 12:40:00,176.77,176.78,176.68,176.76,3059.0,165.6377,165.647,165.5533,165.6283,3059.0
2022-05-27 12:45:00,176.72,176.72,176.58,176.62,2405.0,165.5908,165.5908,165.4596,165.4971,2405.0
2022-05-27 12:50:00,176.66,176.66,176.56,176.65,1797.0,165.5346,165.5346,165.4409,165.5252,1797.0
2022-05-27 12:55:00,176.65,176.76,176.65,176.66,4337.0,165.5252,165.6283,165.5252,165.5346,4337.0
2022-05-27 13:00:00,176.67,176.83,176.67,176.79,3074.0,165.544,165.6939,165.544,165.6564,3074.0
2022-05-27 13:05:00,176.83,176.88,176.76,176.84,5041.0,165.6939,165.7408,165.6283,165.7033,5041.0
2022-05-27 13:10:00,176.84,176.92,176.68,176.68,7895.0,165.7033,165.7782,165.5533,165.5533,7895.0
2022-05-27 13:15:00,176.64,176.69,176.51,176.69,2597.0,165.5159,165.5627,165.3941,165.5627,2597.0
2022-05-27 13:20:00,176.66,176.69,176.57,176.6,2133.0,165.5346,165.5627,165.4503,165.4784,2133.0
2022-05-27 13:25:00,176.55,176.61,176.49,176.61,1631.0,165.4315,165.4878,165.3753,165.4878,1631.0
2022-05-27 13:30:00,176.59,176.61,176.48,176.48,3008.0,165.469,165.4878,165.3659,165.3659,3008.0
2022-05-27 13:35:00,176.48,176.56,176.47,176.53,3302.0,165.3659,165.4409,165.3566,165.4128,3302.0
2022-05-27 13:40:00,176.54,176.64,176.47,176.64,2864.0,165.4222,165.5159,165.3566,165.5159,2864.0
2022-05-27 13:45:00,176.63,176.64,176.53,176.54,3338.0,165.5065,165.5159,165.4128,165.4222,3338.0
2022-05-27 13:50:00,176.53,176.56,176.52,176.56,1203.0,165.4128,165.4409,165.4034,165.4409,1203.0
2022-05-27 13:55:00,176.6,176.66,176.57,176.66,1158.0,165.4784,165.5346,165.4503,165.5346,1158.0
2022-05-27 14:00:00,176.64,176.64,176.58,176.62,1269.0,165.5159,165.5159,165.4596,165.4971,1269.0
2022-05-27 14:05:00,176.6,176.74,176.52,176.74,3203.0,165.4784,165.6096,165.4034,165.6096,3203.0
2022-05-27 14:10:00,176.75,176.75,176.68,176.69,1957.0,165.6189,165.6189,165.5533,165.5627,1957.0
2022-05-27 14:15:00,176.65,176.82,176.64,176.82,2128.0,165.5252,165.6845,165.5159,165.6845,2128.0
2022-05-27 14:20:00,176.83,176.89,176.8,176.88,3725.0,165.6939,165.7501,165.6658,165.7408,3725.0
2022-05-27 14:25:00,176.87,176.9,176.83,176.83,3143.0,165.7314,165.7595,165.6939,165.6939,3143.0
2022-05-27 14:30:00,176.81,176.82,176.72,176.73,4352.0,165.6752,165.6845,165.5908,165.6002,4352.0
2022-05-27 14:35:00,176.78,176.79,176.69,176.72,4001.0,165.647,165.6564,165.5627,165.5908,4001.0
2022-05-27 14:40:00,176.69,176.79,176.69,176.78,2707.0,165.5627,165.6564,165.5627,165.647,2707.0
2022-05-27 14:45:00,176.79,176.79,176.72,176.73,6361.0,165.6564,165.6564,165.5908,165.6002,6361.0
2022-05-27 14:50:00,176.74,176.78,176.66,176.7,6669.0,165.6096,165.647,165.5346,165.5721,6669.0
2022-05-27 14:55:00,176.72,176.78,176.71,176.75,4243.0,165.5908,165.647,165.5815,165.6189,4243.0
2022-05-27 15:00:00,176.76,176.92,176.74,176.91,5362.0,165.6283,165.7782,165.6096,165.7689,5362.0
2022-05-27 15:05:00,176.93,177.28,176.93,177.26,6742.0,165.7876,166.1156,165.7876,166.0968,6742.0
2022-05-27 15:10:00,177.33,177.37,177.21,177.3,14085.0,166.1624,166.1999,166.05,166.1343,14085.0
2022-05-27 15:15:00,177.36,177.37,177.23,177.34,4834.0,166.1905,166.1999,166.0687,166.1718,4834.0
2022-05-27 15:20:00,177.35,177.5,177.28,177.5,7238.0,166.1812,166.3217,166.1156,166.3217,7238.0
2022-05-27 15:25:00,177.49,177.52,177.36,177.44,5111.0,166.3123,166.3404,166.1905,166.2655,5111.0
2022-05-27 15:30:00,177.44,177.61,177.42,177.47,8380.0,166.2655,166.4248,166.2467,166.2936,8380.0
2022-05-27 15:35:00,177.45,177.53,177.37,177.46,8470.0,166.2749,166.3498,166.1999,166.2842,8470.0
2022-05-27 15:40:00,177.43,177.53,177.37,177.49,10923.0,166.2561,166.3498,166.1999,166.3123,10923.0
2022-05-27 15:45:00,177.5,177.57,177.44,177.49,8282.0,166.3217,166.3873,166.2655,166.3123,8282.0
2022-05-27 15:50:00,177.52,177.65,177.19,177.42,22347.0,166.3404,166.4623,166.0312,166.2467,22347.0
2022-05-27 15:55:00,177.43,177.85,177.35,177.76,58286.0,166.2561,166.6497,166.1812,166.5653,58286.0
2022-05-31 09:30:00,177.11,177.11,175.95,176.15,24939.0,165.9563,165.9563,164.8693,165.0567,24939.0
2022-05-31 09:35:00,176.01,176.2,175.75,176.14,6676.0,164.9255,165.1036,164.6819,165.0474,6676.0
2022-05-31 09:40:00,176.15,176.36,175.87,176.22,18292.0,165.0567,165.2535,164.7944,165.1223,18292.0
2022-05-31 09:45:00,176.25,176.39,176.03,176.28,12387.0,165.1504,165.2816,164.9443,165.1785,12387.0
2022-05-31 09:50:00,176.48,176.91,176.48,176.84,2467.0,165.3659,165.7689,165.3659,165.7033,2467.0
2022-05-31 09:55:00,176.84,176.87,176.5,176.5,3703.0,165.7033,165.7314,165.3847,165.3847,3703.0
2022-05-31 10:00:00,176.41,177.13,176.41,176.97,5684.0,165.3004,165.975,165.3004,165.8251,5684.0
2022-05-31 10:05:00,176.79,177.17,176.79,177.06,2791.0,165.6564,166.0125,165.6564,165.9094,2791.0
2022-05-31 10:10:00,177.17,177.28,176.89,177.27,3264.0,166.0125,166.1156,165.7501,166.1062,3264.0
2022-05-31 10:15:00,177.45,177.73,177.42,177.72,6023.0,166.2749,166.5372,166.2467,166.5279,6023.0
2022-05-31 10:20:00,177.75,177.92,177.72,177.79,7045.0,166.556,166.7153,166.5279,166.5934,7045.0
2022-05-31 10:25:00,177.78,177.8,177.37,177.37,5024.0,166.5841,166.6028,166.1999,166.1999,5024.0
2022-05-31 10:30:00,177.51,177.51,177.21,177.21,2786.0,166.3311,166.3311,166.05,166.05,2786.0
2022-05-31 10:35:00,177.16,177.26,176.96,176.96,3193.0,166.0031,166.0968,165.8157,165.8157,3193.0
2022-05-31 10:40:00,177.02,177.31,177.02,177.31,2801.0,165.8719,166.1437,165.8719,166.1437,2801.0
2022-05-31 10:45:00,177.24,177.35,177.24,177.24,1200.0,166.0781,166.1812,166.0781,166.0781,1200.0
2022-05-31 10:50:00,177.29,177.44,177.29,177.3,6912.0,166.1249,166.2655,166.1249,166.1343,6912.0
2022-05-31 10:55:00,177.39,177.45,177.13,177.28,3050.0,166.2186,166.2749,165.975,166.1156,3050.0
2022-05-31 11:00:00,177.27,177.46,177.21,177.41,3016.0,166.1062,166.2842,166.05,166.2374,3016.0
2022-05-31 11:05:00,177.37,177.41,177.24,177.32,3848.0,166.1999,166.2374,166.0781,166.153,3848.0
2022-05-31 11:10:00,177.27,177.52,177.27,177.29,3310.0,166.1062,166.3404,166.1062,166.1249,3310.0
2022-05-31 11:15:00,177.31,177.48,177.15,177.4,2202.0,166.1437,166.303,165.9937,166.228,2202.0
2022-05-31 11:20:00,177.4,177.51,177.35,177.44,2195.0,166.228,166.3311,166.1812,166.2655,2195.0
2022-05-31 11:25:00,177.48,177.52,177.35,177.41,1801.0,166.303,166.3404,166.1812,166.2374,1801.0
2022-05-31 11:30:00,177.31,177.44,177.25,177.25,1870.0,166.1437,166.2655,166.0875,166.0875,1870.0
2022-05-31 11:35:00,177.31,177.51,177.24,177.43,2700.0,166.1437,166.3311,166.0781,166.2561,2700.0
2022-05-31 11:40:00,177.57,177.68,177.53,177.67,1694.0,166.3873,166.4904,166.3498,166.481,1694.0
2022-05-31 11:45:00,177.64,177.75,177.58,177.75,2876.0,166.4529,166.556,166.3967,166.556,2876.0
2022-05-31 11:50:00,177.76,177.83,177.75,177.75,1929.0,166.5653,166.6309,166.556,166.556,1929.0
2022-05-31 11:55:00,177.82,178.14,177.82,178.09,4593.0,166.6216,166.9214,166.6216,166.8746,4593.0
2022-05-31 12:00:00,178.17,178.36,178.17,178.34,1247.0,166.9495,167.1275,166.9495,167.1088,1247.0
2022-05-31 12:05:00,178.37,178.39,178.15,178.15,2402.0,167.1369,167.1557,166.9308,166.9308,2402.0
2022-05-31 12:10:00,178.16,178.16,177.92,177.92,2029.0,166.9401,166.9401,166.7153,166.7153,2029.0
2022-05-31 12:15:00,177.88,177.88,177.72,177.82,2486.0,166.6778,166.6778,166.5279,166.6216,2486.0
2022-05-31 12:20:00,177.87,177.88,177.8,177.83,2038.0,166.6684,166.6778,166.6028,166.6309,2038.0
2022-05-31 12:25:00,177.89,177.9,177.78,177.9,2762.0,166.6871,166.6965,166.5841,166.6965,2762.0
2022-05-31 12:30:00,177.94,177.96,177.82,177.82,2101.0,166.734,166.7527,166.6216,166.6216,2101.0
2022-05-31 12:35:00,177.87,178.11,177.83,178.05,4215.0,166.6684,166.8933,166.6309,166.8371,4215.0
2022-05-31 12:40:00,177.99,178.27,177.99,178.05,1400.0,166.7808,167.0432,166.7808,166.8371,1400.0
2022-05-31 12:45:00,178.02,178.14,177.98,178.09,1183.0,166.809,166.9214,166.7715,166.8746,1183.0
2022-05-31 12:50:00,178.14,178.36,178.14,178.33,1711.0,166.9214,167.1275,166.9214,167.0994,1711.0
2022-05-31 12:55:00,178.42,178.43,178.24,178.27,2009.0,167.1838,167.1931,167.0151,167.0432,2009.0
2022-05-31 13:00:00,178.24,178.24,178.05,178.13,1600.0,167.0151,167.0151,166.8371,166.912,1600.0
2022-05-31 13:05:00,178.14,178.49,178.14,178.49,5670.0,166.9214,167.2494,166.9214,167.2494,5670.0
2022-05-31 13:10:00,178.44,178.44,178.26,178.26,2449.0,167.2025,167.2025,167.0338,167.0338,2449.0
2022-05-31 13:15:00,178.25,178.26,178.07,178.22,2015.0,167.0245,167.0338,166.8558,166.9964,2015.0
2022-05-31 13:20:00,178.27,178.27,178.18,178.21,3040.0,167.0432,167.0432,166.9589,166.987,3040.0
2022-05-31 13:25:00,178.18,178.33,178.18,178.33,2627.0,166.9589,167.0994,166.9589,167.0994,2627.0
2022-05-31 13:30:00,178.39,178.59,178.38,178.59,2663.0,167.1557,167.3431,167.1463,167.3431,2663.0
2022-05-31 13:35:00,178.64,178.75,178.53,178.62,4540.0,167.3899,167.493,167.2868,167.3712,4540.0
2022-05-31 13:40:00,178.64,178.91,178.62,178.87,5680.0,167.3899,167.6429,167.3712,167.6054,5680.0
2022-05-31 13:45:00,178.82,178.87,178.72,178.76,5227.0,167.5586,167.6054,167.4649,167.5024,5227.0
2022-05-31 13:50:00,178.78,179.12,178.78,179.11,6295.0,167.5211,167.8397,167.5211,167.8303,6295.0
2022-05-31 13:55:00,179.11,179.21,179.04,179.21,4122.0,167.8303,167.924,167.7647,167.924,4122.0
2022-05-31 14:00:00,179.13,179.25,178.93,178.93,4509.0,167.8491,167.9615,167.6617,167.6617,4509.0
2022-05-31 14:05:00,178.86,179.02,178.82,179.01,2924.0,167.5961,167.746,167.5586,167.7366,2924.0
2022-05-31 14:10:00,179.03,179.24,178.96,179.18,12287.0,167.7554,167.9521,167.6898,167.8959,12287.0
2022-05-31 14:15:00,179.18,179.21,179.06,179.2,3585.0,167.8959,167.924,167.7835,167.9146,3585.0
2022-05-31 14:20:00,179.24,179.29,179.14,179.28,5363.0,167.9521,167.999,167.8584,167.9896,5363.0
2022-05-31 14:25:00,179.25,179.25,179.03,179.08,4706.0,167.9615,167.9615,167.7554,167.8022,4706.0
2022-05-31 14:30:00,179.12,179.19,179.02,179.02,4258.0,167.8397,167.9053,167.746,167.746,4258.0
2022-05-31 14:35:00,179.08,179.2,179.07,179.16,2500.0,167.8022,167.9146,167.7928,167.8772,2500.0
2022-05-31 14:40:00,179.16,179.16,178.96,179.08,5221.0,167.8772,167.8772,167.6898,167.8022,5221.0
2022-05-31 14:45:00,179.02,179.03,178.8,178.88,6699.0,167.746,167.7554,167.5398,167.6148,6699.0
2022-05-31 14:50:00,178.85,178.88,178.64,178.66,5385.0,167.5867,167.6148,167.3899,167.4087,5385.0
2022-05-31 14:55:00,178.62,178.89,178.56,178.87,7206.0,167.3712,167.6242,167.315,167.6054,7206.0
2022-05-31 15:00:00,178.9,178.9,178.45,178.56,5537.0,167.6335,167.6335,167.2119,167.315,5537.0
2022-05-31 15:05:00,178.58,178.9,178.51,178.9,4927.0,167.3337,167.6335,167.2681,167.6335,4927.0
2022-05-31 15:10:00,178.88,178.98,178.79,178.97,5171.0,167.6148,167.7085,167.5305,167.6991,5171.0
2022-05-31 15:15:00,179.07,179.19,178.83,178.89,9868.0,167.7928,167.9053,167.5679,167.6242,9868.0
2022-05-31 15:20:00,178.93,179.37,178.87,179.31,8975.0,167.6617,168.0739,167.6054,168.0177,8975.0
2022-05-31 15:25:00,179.37,179.4,179.18,179.24,3889.0,168.0739,168.1021,167.8959,167.9521,3889.0
2022-05-31 15:30:00,179.24,179.58,179.22,179.5,6963.0,167.9521,168.2707,167.9334,168.1958,6963.0
2022-05-31 15:35:00,179.43,179.64,179.29,179.5,17335.0,168.1302,168.3269,167.999,168.1958,17335.0
2022-05-31 15:40:00,179.46,179.68,179.36,179.57,18375.0,168.1583,168.3644,168.0646,168.2613,18375.0
2022-05-31 15:45:00,179.56,179.57,179.31,179.38,18526.0,168.252,168.2613,168.0177,168.0833,18526.0
2022-05-31 15:50:00,179.3,179.96,179.3,179.63,35540.0,168.0083,168.6268,168.0083,168.3176,35540.0
2022-05-31 15:55:00,179.62,179.62,178.94,179.03,106189.0,168.3082,168.3082,167.671,167.7554,106189.0
2022-06-01 09:30:00,178.03,178.7,177.6,177.73,18518.0,166.8183,167.4461,166.4154,166.5372,18518.0
2022-06-01 09:35:00,177.55,177.87,176.82,176.82,4375.0,166.3686,166.6684,165.6845,165.6845,4375.0
2022-06-01 09:40:00,176.71,177.05,176.48,176.84,4720.0,165.5815,165.9,165.3659,165.7033,4720.0
2022-06-01 09:45:00,176.94,176.96,176.1,176.1,8597.0,165.797,165.8157,165.0099,165.0099,8597.0
2022-06-01 09:50:00,176.29,176.82,176.24,176.61,8613.0,165.1879,165.6845,165.1411,165.4878,8613.0
2022-06-01 09:55:00,176.64,176.65,176.27,176.4,2749.0,165.5159,165.5252,165.1692,165.291,2749.0
2022-06-01 10:00:00,176.36,176.51,176.0,176.51,8197.0,165.2535,165.3941,164.9162,165.3941,8197.0
2022-06-01 10:05:00,176.5,177.03,176.46,177.03,11814.0,165.3847,165.8813,165.3472,165.8813,11814.0
2022-06-01 10:10:00,177.03,177.18,176.79,176.88,10712.0,165.8813,166.0219,165.6564,165.7408,10712.0
2022-06-01 10:15:00,176.94,176.94,176.51,176.69,3845.0,165.797,165.797,165.3941,165.5627,3845.0
2022-06-01 10:20:00,176.62,176.72,176.4,176.52,5791.0,165.4971,165.5908,165.291,165.4034,5791.0
2022-06-01 10:25:00,176.57,176.67,176.27,176.28,5610.0,165.4503,165.544,165.1692,165.1785,5610.0
2022-06-01 10:30:00,176.34,176.45,176.17,176.33,5796.0,165.2348,165.3378,165.0755,165.2254,5796.0
2022-06-01 10:35:00,176.38,176.46,176.02,176.02,9611.0,165.2722,165.3472,164.9349,164.9349,9611.0
2022-06-01 10:40:00,176.12,176.13,175.72,175.84,3452.0,165.0286,165.038,164.6538,164.7662,3452.0
2022-06-01 10:45:00,175.79,176.0,175.65,175.87,8822.0,164.7194,164.9162,164.5882,164.7944,8822.0
2022-06-01 10:50:00,175.87,176.04,175.77,175.94,5885.0,164.7944,164.9537,164.7007,164.8599,5885.0
2022-06-01 10:55:00,175.92,176.25,175.81,176.25,7179.0,164.8412,165.1504,164.7381,165.1504,7179.0
2022-06-01 11:00:00,176.29,176.29,175.93,176.11,9856.0,165.1879,165.1879,164.8506,165.0192,9856.0
2022-06-01 11:05:00,176.06,176.18,175.63,175.69,4518.0,164.9724,165.0848,164.5695,164.6257,4518.0
2022-06-01 11:10:00,175.67,175.89,175.51,175.51,6647.0,164.607,164.8131,164.457,164.457,6647.0
2022-06-01 11:15:00,175.59,175.77,175.46,175.62,21334.0,164.532,164.7007,164.4102,164.5601,21334.0
2022-06-01 11:20:00,175.75,175.99,175.69,175.75,6218.0,164.6819,164.9068,164.6257,164.6819,6218.0
2022-06-01 11:25:00,175.64,175.64,175.23,175.36,3293.0,164.5788,164.5788,164.1947,164.3165,3293.0
2022-06-01 11:30:00,175.25,175.39,175.19,175.27,7146.0,164.2134,164.3446,164.1572,164.2321,7146.0
2022-06-01 11:35:00,175.47,175.63,175.35,175.55,4435.0,164.4195,164.5695,164.3071,164.4945,4435.0
2022-06-01 11:40:00,175.55,175.55,175.26,175.32,2116.0,164.4945,164.4945,164.2228,164.279,2116.0
2022-06-01 11:45:00,175.32,175.42,175.0,175.05,5188.0,164.279,164.3727,163.9791,164.026,5188.0
2022-06-01 11:50:00,175.04,175.25,174.99,175.21,4595.0,164.0166,164.2134,163.9698,164.1759,4595.0
2022-06-01 11:55:00,175.27,175.37,175.19,175.33,2166.0,164.2321,164.3258,164.1572,164.2884,2166.0
2022-06-01 12:00:00,175.33,175.76,175.32,175.74,1689.0,164.2884,164.6913,164.279,164.6725,1689.0
2022-06-01 12:05:00,175.82,176.03,175.74,175.79,3903.0,164.7475,164.9443,164.6725,164.7194,3903.0
2022-06-01 12:10:00,175.71,175.98,175.68,175.98,5260.0,164.6444,164.8974,164.6163,164.8974,5260.0
2022-06-01 12:15:00,176.01,176.21,175.99,176.21,3242.0,164.9255,165.1129,164.9068,165.1129,3242.0
2022-06-01 12:20:00,176.13,176.24,176.04,176.04,2397.0,165.038,165.1411,164.9537,164.9537,2397.0
2022-06-01 12:25:00,176.12,176.12,175.89,176.0,4707.0,165.0286,165.0286,164.8131,164.9162,4707.0
2022-06-01 12:30:00,176.04,176.14,175.94,175.97,4051.0,164.9537,165.0474,164.8599,164.8881,4051.0
2022-06-01 12:35:00,176.02,176.09,175.99,176.08,1300.0,164.9349,165.0005,164.9068,164.9911,1300.0
2022-06-01 12:40:00,176.12,176.17,176.12,176.12,1568.0,165.0286,165.0755,165.0286,165.0286,1568.0
2022-06-01 12:45:00,176.11,176.14,176.02,176.02,3249.0,165.0192,165.0474,164.9349,164.9349,3249.0
2022-06-01 12:50:00,176.07,176.08,175.92,176.07,3118.0,164.9818,164.9911,164.8412,164.9818,3118.0
2022-06-01 12:55:00,176.09,176.15,176.05,176.09,3086.0,165.0005,165.0567,164.963,165.0005,3086.0
2022-06-01 13:00:00,176.07,176.15,176.0,176.0,1396.0,164.9818,165.0567,164.9162,164.9162,1396.0
2022-06-01 13:05:00,175.95,176.33,175.95,176.31,3050.0,164.8693,165.2254,164.8693,165.2066,3050.0
2022-06-01 13:10:00,176.35,176.37,176.23,176.26,2527.0,165.2441,165.2629,165.1317,165.1598,2527.0
2022-06-01 13:15:00,176.22,176.69,176.22,176.65,4288.0,165.1223,165.5627,165.1223,165.5252,4288.0
2022-06-01 13:20:00,176.69,176.74,176.61,176.72,3422.0,165.5627,165.6096,165.4878,165.5908,3422.0
2022-06-01 13:25:00,176.73,176.97,176.73,176.95,6534.0,165.6002,165.8251,165.6002,165.8063,6534.0
2022-06-01 13:30:00,176.98,177.07,176.96,177.03,3910.0,165.8345,165.9188,165.8157,165.8813,3910.0
2022-06-01 13:35:00,176.98,177.2,176.98,177.14,5050.0,165.8345,166.0406,165.8345,165.9844,5050.0
2022-06-01 13:40:00,177.15,177.3,177.14,177.16,3020.0,165.9937,166.1343,165.9844,166.0031,3020.0
2022-06-01 13:45:00,177.21,177.21,177.11,177.17,2778.0,166.05,166.05,165.9563,166.0125,2778.0
2022-06-01 13:50:00,177.12,177.12,176.89,176.92,900.0,165.9656,165.9656,165.7501,165.7782,900.0
2022-06-01 13:55:00,177.0,177.24,177.0,177.09,3398.0,165.8532,166.0781,165.8532,165.9375,3398.0
2022-06-01 14:00:00,177.11,177.45,177.1,177.45,3001.0,165.9563,166.2749,165.9469,166.2749,3001.0
2022-06-01 14:05:00,177.41,177.48,177.3,177.37,3300.0,166.2374,166.303,166.1343,166.1999,3300.0
2022-06-01 14:10:00,177.37,177.39,177.09,177.15,4573.0,166.1999,166.2186,165.9375,165.9937,4573.0
2022-06-01 14:15:00,177.19,177.27,177.18,177.19,2298.0,166.0312,166.1062,166.0219,166.0312,2298.0
2022-06-01 14:20:00,177.24,177.33,177.15,177.26,17333.0,166.0781,166.1624,165.9937,166.0968,17333.0
2022-06-01 14:25:00,177.27,177.49,177.19,177.19,12406.0,166.1062,166.3123,166.0312,166.0312,12406.0
2022-06-01 14:30:00,177.24,177.41,177.19,177.26,4906.0,166.0781,166.2374,166.0312,166.0968,4906.0
2022-06-01 14:35:00,177.29,177.36,176.98,176.98,4568.0,166.1249,166.1905,165.8345,165.8345,4568.0
2022-06-01 14:40:00,176.95,177.21,176.9,177.21,3532.0,165.8063,166.05,165.7595,166.05,3532.0
2022-06-01 14:45:00,177.23,177.23,176.9,177.0,6316.0,166.0687,166.0687,165.7595,165.8532,6316.0
2022-06-01 14:50:00,176.97,177.06,176.83,176.83,3626.0,165.8251,165.9094,165.6939,165.6939,3626.0
2022-06-01 14:55:00,176.94,176.94,176.79,176.84,2478.0,165.797,165.797,165.6564,165.7033,2478.0
2022-06-01 15:00:00,176.83,177.01,176.83,177.0,3228.0,165.6939,165.8626,165.6939,165.8532,3228.0
2022-06-01 15:05:00,177.02,177.11,176.99,177.03,12021.0,165.8719,165.9563,165.8438,165.8813,12021.0
2022-06-01 15:10:00,177.05,177.13,176.99,177.04,7463.0,165.9,165.975,165.8438,165.8907,7463.0
2022-06-01 15:15:00,177.04,177.13,176.93,177.05,10290.0,165.8907,165.975,165.7876,165.9,10290.0
2022-06-01 15:20:00,177.05,177.23,177.05,177.13,6899.0,165.9,166.0687,165.9,165.975,6899.0
2022-06-01 15:25:00,177.05,177.15,177.01,177.06,3703.0,165.9,165.9937,165.8626,165.9094,3703.0
2022-06-01 15:30:00,177.01,177.33,177.01,177.17,16137.0,165.8626,166.1624,165.8626,166.0125,16137.0
2022-06-01 15:35:00,177.17,177.44,177.08,177.34,11454.0,166.0125,166.2655,165.9282,166.1718,11454.0
2022-06-01 15:40:00,177.35,177.36,177.06,177.08,12544.0,166.1812,166.1905,165.9094,165.9282,12544.0
2022-06-01 15:45:00,177.07,177.18,176.99,177.12,16312.0,165.9188,166.0219,165.8438,165.9656,16312.0
2022-06-01 15:50:00,177.25,177.25,176.61,176.64,9775.0,166.0875,166.0875,165.4878,165.5159,9775.0
2022-06-01 15:55:00,176.62,176.66,176.21,176.3,46215.0,165.4971,165.5346,165.1129,165.1973,46215.0
2022-06-02 09:30:00,176.94,176.94,175.87,176.34,13868.0,165.797,165.797,164.7944,165.2348,13868.0
2022-06-02 09:35:00,176.39,176.39,175.82,176.06,9432.0,165.2816,165.2816,164.7475,164.9724,9432.0
2022-06-02 09:40:00,176.03,176.03,175.16,175.16,3360.0,164.9443,164.9443,164.1291,164.1291,3360.0
2022-06-02 09:45:00,175.23,175.34,174.52,174.67,5941.0,164.1947,164.2977,163.5294,163.6699,5941.0
2022-06-02 09:50:00,174.54,174.54,173.95,174.02,7362.0,163.5481,163.5481,162.9953,163.0609,7362.0
2022-06-02 09:55:00,174.01,174.17,173.82,174.16,8071.0,163.0515,163.2014,162.8735,163.192,8071.0
2022-06-02 10:00:00,174.12,174.2,173.91,174.2,6539.0,163.1546,163.2295,162.9578,163.2295,6539.0
2022-06-02 10:05:00,174.21,174.31,174.08,174.27,5435.0,163.2389,163.3326,163.1171,163.2951,5435.0
2022-06-02 10:10:00,174.32,175.13,174.18,174.98,5381.0,163.342,164.101,163.2108,163.9604,5381.0
2022-06-02 10:15:00,174.97,175.0,174.62,174.69,3326.0,163.951,163.9791,163.6231,163.6887,3326.0
2022-06-02 10:20:00,174.66,174.81,174.3,174.35,3261.0,163.6606,163.8011,163.3232,163.3701,3261.0
2022-06-02 10:25:00,174.39,174.95,174.37,174.95,3945.0,163.4076,163.9323,163.3888,163.9323,3945.0
2022-06-02 10:30:00,175.0,175.19,174.73,175.08,5855.0,163.9791,164.1572,163.7262,164.0541,5855.0
2022-06-02 10:35:00,174.98,175.13,174.98,175.04,2298.0,163.9604,164.101,163.9604,164.0166,2298.0
2022-06-02 10:40:00,174.93,175.36,174.93,175.3,5249.0,163.9136,164.3165,163.9136,164.2603,5249.0
2022-06-02 10:45:00,175.22,175.62,175.12,175.52,4732.0,164.1853,164.5601,164.0916,164.4664,4732.0
2022-06-02 10:50:00,175.6,175.75,175.55,175.55,3319.0,164.5414,164.6819,164.4945,164.4945,3319.0
2022-06-02 10:55:00,175.7,175.85,175.68,175.85,5024.0,164.6351,164.7756,164.6163,164.7756,5024.0
2022-06-02 11:00:00,175.93,176.27,175.89,176.22,19580.0,164.8506,165.1692,164.8131,165.1223,19580.0
2022-06-02 11:05:00,176.27,176.44,176.15,176.44,3003.0,165.1692,165.3285,165.0567,165.3285,3003.0
2022-06-02 11:10:00,176.53,176.64,176.27,176.27,7531.0,165.4128,165.5159,165.1692,165.1692,7531.0
2022-06-02 11:15:00,176.2,176.35,176.14,176.31,3127.0,165.1036,165.2441,165.0474,165.2066,3127.0
2022-06-02 11:20:00,176.28,176.4,176.21,176.38,3468.0,165.1785,165.291,165.1129,165.2722,3468.0
2022-06-02 11:25:00,176.42,176.59,176.22,176.36,4143.0,165.3097,165.469,165.1223,165.2535,4143.0
2022-06-02 11:30:00,176.43,176.43,176.1,176.1,3198.0,165.3191,165.3191,165.0099,165.0099,3198.0
2022-06-02 11:35:00,176.08,176.29,175.93,176.28,3139.0,164.9911,165.1879,164.8506,165.1785,3139.0
2022-06-02 11:40:00,176.3,176.73,176.3,176.72,4168.0,165.1973,165.6002,165.1973,165.5908,4168.0
2022-06-02 11:45:00,176.73,177.02,176.72,176.97,3993.0,165.6002,165.8719,165.5908,165.8251,3993.0
2022-06-02 11:50:00,176.97,177.02,176.67,176.81,4684.0,165.8251,165.8719,165.544,165.6752,4684.0
2022-06-02 11:55:00,176.83,176.83,176.58,176.6,3001.0,165.6939,165.6939,165.4596,165.4784,3001.0
2022-06-02 12:00:00,176.63,176.63,176.45,176.61,1586.0,165.5065,165.5065,165.3378,165.4878,1586.0
2022-06-02 12:05:00,176.62,176.7,176.51,176.63,3608.0,165.4971,165.5721,165.3941,165.5065,3608.0
2022-06-02 12:10:00,176.63,176.68,176.52,176.64,2463.0,165.5065,165.5533,165.4034,165.5159,2463.0
2022-06-02 12:15:00,176.63,176.72,176.6,176.72,1838.0,165.5065,165.5908,165.4784,165.5908,1838.0
2022-06-02 12:20:00,176.68,176.87,176.67,176.87,4692.0,165.5533,165.7314,165.544,165.7314,4692.0
2022-06-02 12:25:00,176.88,176.97,176.79,176.88,2646.0,165.7408,165.8251,165.6564,165.7408,2646.0
2022-06-02 12:30:00,176.94,177.06,176.91,177.02,9035.0,165.797,165.9094,165.7689,165.8719,9035.0
2022-06-02 12:35:00,177.06,177.06,176.97,177.02,1900.0,165.9094,165.9094,165.8251,165.8719,1900.0
2022-06-02 12:40:00,177.05,177.19,176.9,176.98,5444.0,165.9,166.0312,165.7595,165.8345,5444.0
2022-06-02 12:45:00,176.98,177.04,176.91,176.91,2007.0,165.8345,165.8907,165.7689,165.7689,2007.0
2022-06-02 12:50:00,176.9,176.99,176.88,176.98,2171.0,165.7595,165.8438,165.7408,165.8345,2171.0
2022-06-02 12:55:00,176.95,176.99,176.88,176.94,1801.0,165.8063,165.8438,165.7408,165.797,1801.0
2022-06-02 13:00:00,176.95,176.97,176.86,176.87,3322.0,165.8063,165.8251,165.722,165.7314,3322.0
2022-06-02 13:05:00,176.82,176.88,176.76,176.82,3019.0,165.6845,165.7408,165.6283,165.6845,3019.0
2022-06-02 13:10:00,176.84,176.84,176.73,176.74,2392.0,165.7033,165.7033,165.6002,165.6096,2392.0
2022-06-02 13:15:00,176.77,176.88,176.74,176.78,3630.0,165.6377,165.7408,165.6096,165.647,3630.0
2022-06-02 13:20:00,176.77,176.8,176.67,176.74,2511.0,165.6377,165.6658,165.544,165.6096,2511.0
2022-06-02 13:25:00,176.72,176.72,176.6,176.68,1875.0,165.5908,165.5908,165.4784,165.5533,1875.0
2022-06-02 13:30:00,176.74,176.74,176.58,176.68,6637.0,165.6096,165.6096,165.4596,165.5533,6637.0
2022-06-02 13:35:00,176.8,176.81,176.68,176.81,1587.0,165.6658,165.6752,165.5533,165.6752,1587.0
2022-06-02 13:40:00,176.83,176.95,176.75,176.95,4188.0,165.6939,165.8063,165.6189,165.8063,4188.0
2022-06-02 13:45:00,176.95,177.11,176.9,177.05,1930.0,165.8063,165.9563,165.7595,165.9,1930.0
2022-06-02 13:50:00,177.15,177.16,176.9,176.91,6569.0,165.9937,166.0031,165.7595,165.7689,6569.0
2022-06-02 13:55:00,176.86,176.86,176.7,176.78,5047.0,165.722,165.722,165.5721,165.647,5047.0
2022-06-02 14:00:00,176.75,176.87,176.69,176.78,8466.0,165.6189,165.7314,165.5627,165.647,8466.0
2022-06-02 14:05:00,176.84,176.97,176.78,176.81,4085.0,165.7033,165.8251,165.647,165.6752,4085.0
2022-06-02 14:10:00,176.8,176.87,176.69,176.87,4169.0,165.6658,165.7314,165.5627,165.7314,4169.0
2022-06-02 14:15:00,176.84,176.85,176.65,176.65,11139.0,165.7033,165.7126,165.5252,165.5252,11139.0
2022-06-02 14:20:00,176.6,176.61,176.5,176.52,3663.0,165.4784,165.4878,165.3847,165.4034,3663.0
2022-06-02 14:25:00,176.52,176.6,176.47,176.49,2235.0,165.4034,165.4784,165.3566,165.3753,2235.0
2022-06-02 14:30:00,176.5,176.68,176.5,176.66,2759.0,165.3847,165.5533,165.3847,165.5346,2759.0
2022-06-02 14:35:00,176.7,176.77,176.7,176.74,2833.0,165.5721,165.6377,165.5721,165.6096,2833.0
2022-06-02 14:40:00,176.72,176.8,176.68,176.8,4616.0,165.5908,165.6658,165.5533,165.6658,4616.0
2022-06-02 14:45:00,176.79,176.97,176.79,176.97,2808.0,165.6564,165.8251,165.6564,165.8251,2808.0
2022-06-02 14:50:00,176.95,177.09,176.92,176.96,2701.0,165.8063,165.9375,165.7782,165.8157,2701.0
2022-06-02 14:55:00,176.89,176.92,176.74,176.75,2104.0,165.7501,165.7782,165.6096,165.6189,2104.0
2022-06-02 15:00:00,176.79,177.03,176.78,177.03,2470.0,165.6564,165.8813,165.647,165.8813,2470.0
2022-06-02 15:05:00,177.02,177.15,177.02,177.08,2938.0,165.8719,165.9937,165.8719,165.9282,2938.0
2022-06-02 15:10:00,177.04,177.14,177.04,177.14,1915.0,165.8907,165.9844,165.8907,165.9844,1915.0
2022-06-02 15:15:00,177.11,177.18,177.08,177.14,2632.0,165.9563,166.0219,165.9282,165.9844,2632.0
2022-06-02 15:20:00,177.16,177.32,177.14,177.29,4090.0,166.0031,166.153,165.9844,166.1249,4090.0
2022-06-02 15:25:00,177.3,177.33,177.12,177.32,6719.0,166.1343,166.1624,165.9656,166.153,6719.0
2022-06-02 15:30:00,177.32,177.4,177.26,177.38,4946.0,166.153,166.228,166.0968,166.2093,4946.0
2022-06-02 15:35:00,177.42,177.43,177.15,177.21,11239.0,166.2467,166.2561,165.9937,166.05,11239.0
2022-06-02 15:40:00,177.24,177.46,177.21,177.43,7349.0,166.0781,166.2842,166.05,166.2561,7349.0
2022-06-02 15:45:00,177.41,177.5,177.28,177.36,15425.0,166.2374,166.3217,166.1156,166.1905,15425.0
2022-06-02 15:50:00,177.52,177.82,177.43,177.78,16796.0,166.3404,166.6216,166.2561,166.5841,16796.0
2022-06-02 15:55:00,177.73,178.2,177.72,178.06,52733.0,166.5372,166.9776,166.5279,166.8464,52733.0
2022-06-03 09:30:00,175.46,176.55,175.02,175.5,55039.0,164.4102,165.4315,163.9979,164.4477,55039.0
2022-06-03 09:35:00,175.5,175.87,175.14,175.14,14431.0,164.4477,164.7944,164.1103,164.1103,14431.0
2022-06-03 09:40:00,175.32,175.82,175.16,175.55,12360.0,164.279,164.7475,164.1291,164.4945,12360.0
2022-06-03 09:45:00,175.54,175.56,174.8,174.94,6155.0,164.4851,164.5039,163.7917,163.9229,6155.0
2022-06-03 09:50:00,174.97,174.97,174.67,174.96,4583.0,163.951,163.951,163.6699,163.9417,4583.0
2022-06-03 09:55:00,174.83,175.58,174.83,175.49,9002.0,163.8199,164.5226,163.8199,164.4383,9002.0
2022-06-03 10:00:00,175.57,175.99,175.49,175.87,5452.0,164.5133,164.9068,164.4383,164.7944,5452.0
2022-06-03 10:05:00,176.02,176.22,175.91,176.08,5127.0,164.9349,165.1223,164.8318,164.9911,5127.0
2022-06-03 10:10:00,176.11,176.47,175.93,176.47,6500.0,165.0192,165.3566,164.8506,165.3566,6500.0
2022-06-03 10:15:00,176.42,176.89,176.42,176.81,5141.0,165.3097,165.7501,165.3097,165.6752,5141.0
2022-06-03 10:20:00,176.8,176.82,176.49,176.63,4414.0,165.6658,165.6845,165.3753,165.5065,4414.0
2022-06-03 10:25:00,176.61,176.67,176.37,176.37,6007.0,165.4878,165.544,165.2629,165.2629,6007.0
2022-06-03 10:30:00,176.35,176.79,176.2,176.77,7720.0,165.2441,165.6564,165.1036,165.6377,7720.0
2022-06-03 10:35:00,176.77,176.77,176.27,176.31,3990.0,165.6377,165.6377,165.1692,165.2066,3990.0
2022-06-03 10:40:00,176.31,176.31,175.81,175.81,8845.0,165.2066,165.2066,164.7381,164.7381,8845.0
2022-06-03 10:45:00,175.93,175.98,175.64,175.65,26293.0,164.8506,164.8974,164.5788,164.5882,26293.0
2022-06-03 10:50:00,175.65,176.01,175.65,175.96,10773.0,164.5882,164.9255,164.5882,164.8787,10773.0
2022-06-03 10:55:00,176.05,176.35,176.04,176.35,3608.0,164.963,165.2441,164.9537,165.2441,3608.0
2022-06-03 11:00:00,176.25,176.34,175.9,175.96,3591.0,165.1504,165.2348,164.8225,164.8787,3591.0
2022-06-03 11:05:00,175.93,175.93,175.77,175.77,1800.0,164.8506,164.8506,164.7007,164.7007,1800.0
2022-06-03 11:10:00,175.63,175.8,175.63,175.8,2773.0,164.5695,164.7288,164.5695,164.7288,2773.0
2022-06-03 11:15:00,175.75,175.98,175.73,175.98,2715.0,164.6819,164.8974,164.6632,164.8974,2715.0
2022-06-03 11:20:00,176.03,176.13,175.88,175.88,3305.0,164.9443,165.038,164.8037,164.8037,3305.0
2022-06-03 11:25:00,175.99,176.02,175.78,175.89,4648.0,164.9068,164.9349,164.71,164.8131,4648.0
2022-06-03 11:30:00,175.9,175.91,175.58,175.79,2972.0,164.8225,164.8318,164.5226,164.7194,2972.0
2022-06-03 11:35:00,175.81,175.84,175.67,175.8,5348.0,164.7381,164.7662,164.607,164.7288,5348.0
2022-06-03 11:40:00,175.8,175.9,175.75,175.77,6028.0,164.7288,164.8225,164.6819,164.7007,6028.0
2022-06-03 11:45:00,175.65,175.7,175.31,175.31,4085.0,164.5882,164.6351,164.2696,164.2696,4085.0
2022-06-03 11:50:00,175.3,175.3,175.0,175.0,2204.0,164.2603,164.2603,163.9791,163.9791,2204.0
2022-06-03 11:55:00,174.96,175.09,174.94,175.09,2806.0,163.9417,164.0635,163.9229,164.0635,2806.0
2022-06-03 12:00:00,175.13,175.24,175.08,175.18,3324.0,164.101,164.204,164.0541,164.1478,3324.0
2022-06-03 12:05:00,175.22,175.29,175.12,175.14,3817.0,164.1853,164.2509,164.0916,164.1103,3817.0
2022-06-03 12:10:00,175.16,175.2,175.1,175.11,4493.0,164.1291,164.1666,164.0728,164.0822,4493.0
2022-06-03 12:15:00,175.15,175.4,174.81,174.81,6690.0,164.1197,164.354,163.8011,163.8011,6690.0
2022-06-03 12:20:00,174.78,175.04,174.61,175.03,4993.0,163.773,164.0166,163.6137,164.0073,4993.0
2022-06-03 12:25:00,175.01,175.21,175.0,175.19,3040.0,163.9885,164.1759,163.9791,164.1572,3040.0
2022-06-03 12:30:00,175.19,175.23,175.11,175.12,2815.0,164.1572,164.1947,164.0822,164.0916,2815.0
2022-06-03 12:35:00,175.18,175.32,175.15,175.3,5070.0,164.1478,164.279,164.1197,164.2603,5070.0
2022-06-03 12:40:00,175.3,175.3,175.17,175.21,3279.0,164.2603,164.2603,164.1384,164.1759,3279.0
2022-06-03 12:45:00,175.27,175.35,175.12,175.31,3854.0,164.2321,164.3071,164.0916,164.2696,3854.0
2022-06-03 12:50:00,175.27,175.5,175.26,175.5,4754.0,164.2321,164.4477,164.2228,164.4477,4754.0
2022-06-03 12:55:00,175.49,175.6,175.44,175.48,4166.0,164.4383,164.5414,164.3914,164.4289,4166.0
2022-06-03 13:00:00,175.48,175.89,175.47,175.8,6393.0,164.4289,164.8131,164.4195,164.7288,6393.0
2022-06-03 13:05:00,175.74,175.78,175.6,175.67,4688.0,164.6725,164.71,164.5414,164.607,4688.0
2022-06-03 13:10:00,175.61,175.66,175.57,175.57,3200.0,164.5507,164.5976,164.5133,164.5133,3200.0
2022-06-03 13:15:00,175.55,175.61,175.12,175.12,2640.0,164.4945,164.5507,164.0916,164.0916,2640.0
2022-06-03 13:20:00,175.11,175.24,175.11,175.24,2738.0,164.0822,164.204,164.0822,164.204,2738.0
2022-06-03 13:25:00,175.3,175.37,175.19,175.25,2254.0,164.2603,164.3258,164.1572,164.2134,2254.0
2022-06-03 13:30:00,175.18,175.19,175.04,175.15,7989.0,164.1478,164.1572,164.0166,164.1197,7989.0
2022-06-03 13:35:00,175.23,175.23,175.08,175.1,2307.0,164.1947,164.1947,164.0541,164.0728,2307.0
2022-06-03 13:40:00,175.08,175.08,174.67,174.74,5471.0,164.0541,164.0541,163.6699,163.7355,5471.0
2022-06-03 13:45:00,174.74,174.84,174.65,174.84,3795.0,163.7355,163.8292,163.6512,163.8292,3795.0
2022-06-03 13:50:00,174.87,175.01,174.83,174.86,5416.0,163.8573,163.9885,163.8199,163.848,5416.0
2022-06-03 13:55:00,174.86,174.98,174.79,174.84,5215.0,163.848,163.9604,163.7824,163.8292,5215.0
2022-06-03 14:00:00,174.75,174.78,174.57,174.67,5317.0,163.7449,163.773,163.5762,163.6699,5317.0
2022-06-03 14:05:00,174.66,174.81,174.66,174.67,7896.0,163.6606,163.8011,163.6606,163.6699,7896.0
2022-06-03 14:10:00,174.69,174.84,174.65,174.75,9821.0,163.6887,163.8292,163.6512,163.7449,9821.0
2022-06-03 14:15:00,174.73,174.84,174.62,174.74,5944.0,163.7262,163.8292,163.6231,163.7355,5944.0
2022-06-03 14:20:00,174.77,174.77,174.62,174.64,4124.0,163.7636,163.7636,163.6231,163.6418,4124.0
2022-06-03 14:25:00,174.61,174.67,174.51,174.61,5973.0,163.6137,163.6699,163.52,163.6137,5973.0
2022-06-03 14:30:00,174.61,174.68,174.55,174.63,3446.0,163.6137,163.6793,163.5575,163.6324,3446.0
2022-06-03 14:35:00,174.66,174.72,174.33,174.36,5104.0,163.6606,163.7168,163.3513,163.3795,5104.0
2022-06-03 14:40:00,174.34,174.46,174.26,174.46,5617.0,163.3607,163.4732,163.2857,163.4732,5617.0
2022-06-03 14:45:00,174.5,174.6,174.36,174.6,3448.0,163.5106,163.6043,163.3795,163.6043,3448.0
2022-06-03 14:50:00,174.54,174.63,174.53,174.53,2502.0,163.5481,163.6324,163.5387,163.5387,2502.0
2022-06-03 14:55:00,174.53,174.63,174.51,174.59,4151.0,163.5387,163.6324,163.52,163.595,4151.0
2022-06-03 15:00:00,174.58,174.72,174.47,174.69,6732.0,163.5856,163.7168,163.4825,163.6887,6732.0
2022-06-03 15:05:00,174.69,174.7,174.38,174.38,5508.0,163.6887,163.698,163.3982,163.3982,5508.0
2022-06-03 15:10:00,174.41,174.47,174.28,174.42,5796.0,163.4263,163.4825,163.3045,163.4357,5796.0
2022-06-03 15:15:00,174.41,174.41,174.21,174.27,6689.0,163.4263,163.4263,163.2389,163.2951,6689.0
2022-06-03 15:20:00,174.33,174.38,174.25,174.26,7601.0,163.3513,163.3982,163.2764,163.2857,7601.0
2022-06-03 15:25:00,174.27,174.49,174.27,174.49,5503.0,163.2951,163.5013,163.2951,163.5013,5503.0
2022-06-03 15:30:00,174.46,174.52,174.34,174.44,11947.0,163.4732,163.5294,163.3607,163.4544,11947.0
2022-06-03 15:35:00,174.45,174.56,174.28,174.45,17376.0,163.4638,163.5669,163.3045,163.4638,17376.0
2022-06-03 15:40:00,174.47,174.5,174.0,174.03,17175.0,163.4825,163.5106,163.0421,163.0702,17175.0
2022-06-03 15:45:00,174.0,174.0,173.75,173.85,21075.0,163.0421,163.0421,162.8079,162.9016,21075.0
2022-06-03 15:50:00,173.76,174.27,173.69,174.22,30572.0,162.8172,163.2951,162.7516,163.2483,30572.0
2022-06-03 15:55:00,174.24,174.31,174.04,174.17,60075.0,163.267,163.3326,163.0796,163.2014,60075.0
2022-06-06 09:30:00,175.07,175.34,174.28,175.34,13581.0,164.0447,164.2977,163.3045,164.2977,13581.0
2022-06-06 09:35:00,175.21,176.14,175.21,176.07,2578.0,164.1759,165.0474,164.1759,164.9818,2578.0
2022-06-06 09:40:00,175.98,176.43,175.88,176.0,5068.0,164.8974,165.3191,164.8037,164.9162,5068.0
2022-06-06 09:45:00,176.17,176.18,175.88,176.01,2236.0,165.0755,165.0848,164.8037,164.9255,2236.0
2022-06-06 09:50:00,175.91,176.03,175.67,175.7,4085.0,164.8318,164.9443,164.607,164.6351,4085.0
2022-06-06 09:55:00,175.89,176.43,175.88,176.38,2418.0,164.8131,165.3191,164.8037,165.2722,2418.0
2022-06-06 10:00:00,176.39,176.6,176.21,176.5,6740.0,165.2816,165.4784,165.1129,165.3847,6740.0
2022-06-06 10:05:00,176.54,176.94,176.54,176.84,1930.0,165.4222,165.797,165.4222,165.7033,1930.0
2022-06-06 10:10:00,176.8,177.17,176.79,177.17,5301.0,165.6658,166.0125,165.6564,166.0125,5301.0
2022-06-06 10:15:00,177.19,177.34,177.06,177.13,6717.0,166.0312,166.1718,165.9094,165.975,6717.0
2022-06-06 10:20:00,176.9,177.2,176.9,177.1,4883.0,165.7595,166.0406,165.7595,165.9469,4883.0
2022-06-06 10:25:00,177.16,177.21,176.84,176.84,8784.0,166.0031,166.05,165.7033,165.7033,8784.0
2022-06-06 10:30:00,176.87,176.95,176.63,176.82,4824.0,165.7314,165.8063,165.5065,165.6845,4824.0
2022-06-06 10:35:00,176.8,176.8,176.61,176.79,4874.0,165.6658,165.6658,165.4878,165.6564,4874.0
2022-06-06 10:40:00,176.82,176.94,176.62,176.8,6396.0,165.6845,165.797,165.4971,165.6658,6396.0
2022-06-06 10:45:00,176.75,177.0,176.66,177.0,1500.0,165.6189,165.8532,165.5346,165.8532,1500.0
2022-06-06 10:50:00,176.93,177.12,176.88,177.04,2854.0,165.7876,165.9656,165.7408,165.8907,2854.0
2022-06-06 10:55:00,177.14,177.32,177.05,177.17,3162.0,165.9844,166.153,165.9,166.0125,3162.0
2022-06-06 11:00:00,177.16,177.33,177.11,177.19,4003.0,166.0031,166.1624,165.9563,166.0312,4003.0
2022-06-06 11:05:00,177.24,177.37,177.14,177.34,3273.0,166.0781,166.1999,165.9844,166.1718,3273.0
2022-06-06 11:10:00,177.29,177.29,176.99,177.2,4602.0,166.1249,166.1249,165.8438,166.0406,4602.0
2022-06-06 11:15:00,177.34,177.41,176.88,176.88,5039.0,166.1718,166.2374,165.7408,165.7408,5039.0
2022-06-06 11:20:00,176.88,176.88,176.75,176.87,1935.0,165.7408,165.7408,165.6189,165.7314,1935.0
2022-06-06 11:25:00,176.86,176.86,176.78,176.86,1577.0,165.722,165.722,165.647,165.722,1577.0
2022-06-06 11:30:00,176.78,177.03,176.76,176.98,2517.0,165.647,165.8813,165.6283,165.8345,2517.0
2022-06-06 11:35:00,176.93,176.93,176.6,176.67,1831.0,165.7876,165.7876,165.4784,165.544,1831.0
2022-06-06 11:40:00,176.66,176.73,176.6,176.68,2645.0,165.5346,165.6002,165.4784,165.5533,2645.0
2022-06-06 11:45:00,176.7,176.81,176.55,176.55,2732.0,165.5721,165.6752,165.4315,165.4315,2732.0
2022-06-06 11:50:00,176.57,176.7,176.57,176.61,1602.0,165.4503,165.5721,165.4503,165.4878,1602.0
2022-06-06 11:55:00,176.68,176.69,176.56,176.62,2924.0,165.5533,165.5627,165.4409,165.4971,2924.0
2022-06-06 12:00:00,176.61,176.7,176.41,176.42,2896.0,165.4878,165.5721,165.3004,165.3097,2896.0
2022-06-06 12:05:00,176.48,176.74,176.43,176.66,2100.0,165.3659,165.6096,165.3191,165.5346,2100.0
2022-06-06 12:10:00,176.62,176.68,176.55,176.56,1561.0,165.4971,165.5533,165.4315,165.4409,1561.0
2022-06-06 12:15:00,176.47,176.7,176.47,176.7,1250.0,165.3566,165.5721,165.3566,165.5721,1250.0
2022-06-06 12:20:00,176.67,176.73,176.61,176.61,2300.0,165.544,165.6002,165.4878,165.4878,2300.0
2022-06-06 12:25:00,176.65,176.65,176.46,176.53,1477.0,165.5252,165.5252,165.3472,165.4128,1477.0
2022-06-06 12:30:00,176.49,176.7,176.49,176.7,2040.0,165.3753,165.5721,165.3753,165.5721,2040.0
2022-06-06 12:35:00,176.66,176.74,176.58,176.59,3038.0,165.5346,165.6096,165.4596,165.469,3038.0
2022-06-06 12:40:00,176.61,176.68,176.54,176.61,2041.0,165.4878,165.5533,165.4222,165.4878,2041.0
2022-06-06 12:45:00,176.54,176.64,176.54,176.64,2120.0,165.4222,165.5159,165.4222,165.5159,2120.0
2022-06-06 12:50:00,176.56,176.73,176.53,176.73,2489.0,165.4409,165.6002,165.4128,165.6002,2489.0
2022-06-06 12:55:00,176.69,176.94,176.69,176.94,2239.0,165.5627,165.797,165.5627,165.797,2239.0
2022-06-06 13:00:00,176.94,176.94,176.66,176.66,4198.0,165.797,165.797,165.5346,165.5346,4198.0
2022-06-06 13:05:00,176.65,176.73,176.63,176.71,2639.0,165.5252,165.6002,165.5065,165.5815,2639.0
2022-06-06 13:10:00,176.68,176.72,176.64,176.68,1671.0,165.5533,165.5908,165.5159,165.5533,1671.0
2022-06-06 13:15:00,176.7,176.82,176.7,176.82,3346.0,165.5721,165.6845,165.5721,165.6845,3346.0
2022-06-06 13:20:00,176.8,176.94,176.8,176.89,1600.0,165.6658,165.797,165.6658,165.7501,1600.0
2022-06-06 13:25:00,176.82,176.85,176.72,176.74,3868.0,165.6845,165.7126,165.5908,165.6096,3868.0
2022-06-06 13:30:00,176.71,176.86,176.7,176.86,1713.0,165.5815,165.722,165.5721,165.722,1713.0
2022-06-06 13:35:00,176.86,176.93,176.85,176.9,1471.0,165.722,165.7876,165.7126,165.7595,1471.0
2022-06-06 13:40:00,176.95,177.13,176.95,177.05,3183.0,165.8063,165.975,165.8063,165.9,3183.0
2022-06-06 13:45:00,177.02,177.08,176.99,177.08,1667.0,165.8719,165.9282,165.8438,165.9282,1667.0
2022-06-06 13:50:00,177.13,177.25,177.08,177.25,3639.0,165.975,166.0875,165.9282,166.0875,3639.0
2022-06-06 13:55:00,177.23,177.34,177.19,177.29,4451.0,166.0687,166.1718,166.0312,166.1249,4451.0
2022-06-06 14:00:00,177.26,177.28,177.19,177.2,2713.0,166.0968,166.1156,166.0312,166.0406,2713.0
2022-06-06 14:05:00,177.23,177.34,177.12,177.12,3865.0,166.0687,166.1718,165.9656,165.9656,3865.0
2022-06-06 14:10:00,177.2,177.2,177.1,177.1,1202.0,166.0406,166.0406,165.9469,165.9469,1202.0
2022-06-06 14:15:00,177.06,177.07,176.88,176.88,2029.0,165.9094,165.9188,165.7408,165.7408,2029.0
2022-06-06 14:20:00,176.9,176.98,176.62,176.64,5734.0,165.7595,165.8345,165.4971,165.5159,5734.0
2022-06-06 14:25:00,176.58,176.63,176.47,176.55,5245.0,165.4596,165.5065,165.3566,165.4315,5245.0
2022-06-06 14:30:00,176.5,176.51,176.42,176.51,1827.0,165.3847,165.3941,165.3097,165.3941,1827.0
2022-06-06 14:35:00,176.5,176.63,176.47,176.47,2879.0,165.3847,165.5065,165.3566,165.3566,2879.0
2022-06-06 14:40:00,176.48,176.63,176.4,176.63,1875.0,165.3659,165.5065,165.291,165.5065,1875.0
2022-06-06 14:45:00,176.63,176.79,176.63,176.71,2926.0,165.5065,165.6564,165.5065,165.5815,2926.0
2022-06-06 14:50:00,176.68,176.69,176.44,176.69,2808.0,165.5533,165.5627,165.3285,165.5627,2808.0
2022-06-06 14:55:00,176.69,176.85,176.69,176.76,2505.0,165.5627,165.7126,165.5627,165.6283,2505.0
2022-06-06 15:00:00,176.71,176.76,176.62,176.62,2286.0,165.5815,165.6283,165.4971,165.4971,2286.0
2022-06-06 15:05:00,176.56,176.58,176.43,176.47,2612.0,165.4409,165.4596,165.3191,165.3566,2612.0
2022-06-06 15:10:00,176.48,176.56,176.47,176.55,2993.0,165.3659,165.4409,165.3566,165.4315,2993.0
2022-06-06 15:15:00,176.61,176.81,176.61,176.65,3499.0,165.4878,165.6752,165.4878,165.5252,3499.0
2022-06-06 15:20:00,176.67,176.83,176.55,176.73,3429.0,165.544,165.6939,165.4315,165.6002,3429.0
2022-06-06 15:25:00,176.75,176.78,176.67,176.72,3902.0,165.6189,165.647,165.544,165.5908,3902.0
2022-06-06 15:30:00,176.65,176.77,176.61,176.69,3914.0,165.5252,165.6377,165.4878,165.5627,3914.0
2022-06-06 15:35:00,176.65,176.73,176.58,176.64,9616.0,165.5252,165.6002,165.4596,165.5159,9616.0
2022-06-06 15:40:00,176.6,176.9,176.57,176.89,10213.0,165.4784,165.7595,165.4503,165.7501,10213.0
2022-06-06 15:45:00,176.9,177.04,176.7,176.9,12748.0,165.7595,165.8907,165.5721,165.7595,12748.0
2022-06-06 15:50:00,176.94,177.13,176.87,177.12,26981.0,165.797,165.975,165.7314,165.9656,26981.0
2022-06-06 15:55:00,177.07,177.17,176.82,176.98,53635.0,165.9188,166.0125,165.6845,165.8345,53635.0
2022-06-07 09:30:00,176.76,176.99,176.49,176.75,15154.0,165.6283,165.8438,165.3753,165.6189,15154.0
2022-06-07 09:35:00,176.78,176.87,176.16,176.34,6847.0,165.647,165.7314,165.0661,165.2348,6847.0
2022-06-07 09:40:00,176.22,176.35,176.0,176.35,1770.0,165.1223,165.2441,164.9162,165.2441,1770.0
2022-06-07 09:45:00,176.39,176.47,175.73,175.77,3016.0,165.2816,165.3566,164.6632,164.7007,3016.0
2022-06-07 09:50:00,175.7,176.18,175.67,176.18,3950.0,164.6351,165.0848,164.607,165.0848,3950.0
2022-06-07 09:55:00,176.36,176.38,176.02,176.02,1807.0,165.2535,165.2722,164.9349,164.9349,1807.0
2022-06-07 10:00:00,176.04,176.44,175.9,176.38,2634.0,164.9537,165.3285,164.8225,165.2722,2634.0
2022-06-07 10:05:00,176.47,176.47,176.22,176.43,8716.0,165.3566,165.3566,165.1223,165.3191,8716.0
2022-06-07 10:10:00,176.39,176.47,176.25,176.44,6053.0,165.2816,165.3566,165.1504,165.3285,6053.0
2022-06-07 10:15:00,176.42,176.42,176.08,176.15,3732.0,165.3097,165.3097,164.9911,165.0567,3732.0
2022-06-07 10:20:00,176.03,176.33,176.03,176.18,7080.0,164.9443,165.2254,164.9443,165.0848,7080.0
2022-06-07 10:25:00,176.23,176.71,176.23,176.63,6656.0,165.1317,165.5815,165.1317,165.5065,6656.0
2022-06-07 10:30:00,176.7,176.91,176.67,176.91,2895.0,165.5721,165.7689,165.544,165.7689,2895.0
2022-06-07 10:35:00,176.88,177.24,176.88,177.13,2156.0,165.7408,166.0781,165.7408,165.975,2156.0
2022-06-07 10:40:00,177.06,177.2,177.0,177.04,3334.0,165.9094,166.0406,165.8532,165.8907,3334.0
2022-06-07 10:45:00,176.94,176.94,176.62,176.78,3026.0,165.797,165.797,165.4971,165.647,3026.0
2022-06-07 10:50:00,176.82,177.05,176.77,177.04,3845.0,165.6845,165.9,165.6377,165.8907,3845.0
2022-06-07 10:55:00,176.99,177.07,176.89,176.89,1717.0,165.8438,165.9188,165.7501,165.7501,1717.0
2022-06-07 11:00:00,176.99,177.09,176.96,177.06,1298.0,165.8438,165.9375,165.8157,165.9094,1298.0
2022-06-07 11:05:00,177.06,177.24,176.94,177.21,3907.0,165.9094,166.0781,165.797,166.05,3907.0
2022-06-07 11:10:00,177.31,177.51,177.28,177.49,3383.0,166.1437,166.3311,166.1156,166.3123,3383.0
2022-06-07 11:15:00,177.42,177.54,177.24,177.35,4429.0,166.2467,166.3592,166.0781,166.1812,4429.0
2022-06-07 11:20:00,177.35,177.35,177.07,177.08,2974.0,166.1812,166.1812,165.9188,165.9282,2974.0
2022-06-07 11:25:00,177.08,177.17,176.94,176.94,6164.0,165.9282,166.0125,165.797,165.797,6164.0
2022-06-07 11:30:00,176.92,177.08,176.9,176.92,3316.0,165.7782,165.9282,165.7595,165.7782,3316.0
2022-06-07 11:35:00,177.0,177.07,176.93,177.0,1817.0,165.8532,165.9188,165.7876,165.8532,1817.0
2022-06-07 11:40:00,176.95,177.0,176.92,176.92,1618.0,165.8063,165.8532,165.7782,165.7782,1618.0
2022-06-07 11:45:00,176.96,176.98,176.7,176.72,3569.0,165.8157,165.8345,165.5721,165.5908,3569.0
2022-06-07 11:50:00,176.72,176.83,176.69,176.69,2007.0,165.5908,165.6939,165.5627,165.5627,2007.0
2022-06-07 11:55:00,176.76,176.79,176.64,176.64,1944.0,165.6283,165.6564,165.5159,165.5159,1944.0
2022-06-07 12:00:00,176.7,176.92,176.7,176.92,3369.0,165.5721,165.7782,165.5721,165.7782,3369.0
2022-06-07 12:05:00,176.89,176.91,176.78,176.9,4243.0,165.7501,165.7689,165.647,165.7595,4243.0
2022-06-07 12:10:00,176.89,177.07,176.84,177.03,4628.0,165.7501,165.9188,165.7033,165.8813,4628.0
2022-06-07 12:15:00,177.09,177.13,176.98,177.13,6850.0,165.9375,165.975,165.8345,165.975,6850.0
2022-06-07 12:20:00,177.12,177.15,177.05,177.06,1956.0,165.9656,165.9937,165.9,165.9094,1956.0
2022-06-07 12:25:00,177.11,177.41,177.04,177.39,2519.0,165.9563,166.2374,165.8907,166.2186,2519.0
2022-06-07 12:30:00,177.36,177.41,177.32,177.4,2648.0,166.1905,166.2374,166.153,166.228,2648.0
2022-06-07 12:35:00,177.45,177.56,177.45,177.5,901.0,166.2749,166.3779,166.2749,166.3217,901.0
2022-06-07 12:40:00,177.57,177.67,177.54,177.62,3922.0,166.3873,166.481,166.3592,166.4341,3922.0
2022-06-07 12:45:00,177.65,177.79,177.61,177.79,1103.0,166.4623,166.5934,166.4248,166.5934,1103.0
2022-06-07 12:50:00,177.73,177.77,177.71,177.72,2115.0,166.5372,166.5747,166.5185,166.5279,2115.0
2022-06-07 12:55:00,177.81,177.82,177.78,177.8,1100.0,166.6122,166.6216,166.5841,166.6028,1100.0
2022-06-07 13:00:00,177.81,178.08,177.77,178.08,2113.0,166.6122,166.8652,166.5747,166.8652,2113.0
2022-06-07 13:05:00,178.08,178.13,178.04,178.07,2077.0,166.8652,166.912,166.8277,166.8558,2077.0
2022-06-07 13:10:00,178.09,178.11,178.02,178.06,3151.0,166.8746,166.8933,166.809,166.8464,3151.0
2022-06-07 13:15:00,178.06,178.15,178.05,178.06,1409.0,166.8464,166.9308,166.8371,166.8464,1409.0
2022-06-07 13:20:00,178.01,178.04,177.92,177.97,3990.0,166.7996,166.8277,166.7153,166.7621,3990.0
2022-06-07 13:25:00,177.96,178.07,177.96,178.0,1096.0,166.7527,166.8558,166.7527,166.7902,1096.0
2022-06-07 13:30:00,178.08,178.08,177.91,177.91,1999.0,166.8652,166.8652,166.7059,166.7059,1999.0
2022-06-07 13:35:00,177.96,178.01,177.89,177.93,1508.0,166.7527,166.7996,166.6871,166.7246,1508.0
2022-06-07 13:40:00,178.0,178.02,177.92,177.96,1708.0,166.7902,166.809,166.7153,166.7527,1708.0
2022-06-07 13:45:00,177.96,178.17,177.96,178.16,1824.0,166.7527,166.9495,166.7527,166.9401,1824.0
2022-06-07 13:50:00,178.18,178.18,178.05,178.05,2564.0,166.9589,166.9589,166.8371,166.8371,2564.0
2022-06-07 13:55:00,178.05,178.07,177.82,177.82,1922.0,166.8371,166.8558,166.6216,166.6216,1922.0
2022-06-07 14:00:00,177.78,178.04,177.77,178.02,2025.0,166.5841,166.8277,166.5747,166.809,2025.0
2022-06-07 14:05:00,178.02,178.35,178.0,178.33,3421.0,166.809,167.1182,166.7902,167.0994,3421.0
2022-06-07 14:10:00,178.33,178.51,178.33,178.48,2324.0,167.0994,167.2681,167.0994,167.24,2324.0
2022-06-07 14:15:00,178.54,178.59,178.31,178.35,6331.0,167.2962,167.3431,167.0807,167.1182,6331.0
2022-06-07 14:20:00,178.29,178.36,178.24,178.27,2309.0,167.062,167.1275,167.0151,167.0432,2309.0
2022-06-07 14:25:00,178.26,178.26,178.11,178.14,2152.0,167.0338,167.0338,166.8933,166.9214,2152.0
2022-06-07 14:30:00,178.19,178.32,178.15,178.3,2739.0,166.9683,167.0901,166.9308,167.0713,2739.0
2022-06-07 14:35:00,178.28,178.29,178.24,178.24,3415.0,167.0526,167.062,167.0151,167.0151,3415.0
2022-06-07 14:40:00,178.23,178.23,177.91,177.91,1696.0,167.0057,167.0057,166.7059,166.7059,1696.0
2022-06-07 14:45:00,177.89,178.02,177.61,177.65,2166.0,166.6871,166.809,166.4248,166.4623,2166.0
2022-06-07 14:50:00,177.64,177.81,177.62,177.73,1682.0,166.4529,166.6122,166.4341,166.5372,1682.0
2022-06-07 14:55:00,177.66,177.89,177.66,177.89,1293.0,166.4716,166.6871,166.4716,166.6871,1293.0
2022-06-07 15:00:00,177.87,178.05,177.87,177.95,1528.0,166.6684,166.8371,166.6684,166.7434,1528.0
2022-06-07 15:05:00,177.98,177.99,177.75,177.75,1201.0,166.7715,166.7808,166.556,166.556,1201.0
2022-06-07 15:10:00,177.78,177.82,177.68,177.76,1867.0,166.5841,166.6216,166.4904,166.5653,1867.0
2022-06-07 15:15:00,177.76,177.98,177.76,177.98,7363.0,166.5653,166.7715,166.5653,166.7715,7363.0
2022-06-07 15:20:00,177.94,178.12,177.93,178.1,5628.0,166.734,166.9027,166.7246,166.8839,5628.0
2022-06-07 15:25:00,178.12,178.22,178.05,178.19,2478.0,166.9027,166.9964,166.8371,166.9683,2478.0
2022-06-07 15:30:00,178.16,178.5,178.16,178.5,10695.0,166.9401,167.2587,166.9401,167.2587,10695.0
2022-06-07 15:35:00,178.43,178.69,178.42,178.59,13008.0,167.1931,167.4368,167.1838,167.3431,13008.0
2022-06-07 15:40:00,178.58,178.72,178.54,178.66,9505.0,167.3337,167.4649,167.2962,167.4087,9505.0
2022-06-07 15:45:00,178.65,178.72,178.59,178.61,12349.0,167.3993,167.4649,167.3431,167.3618,12349.0
2022-06-07 15:50:00,178.53,178.67,178.36,178.36,12845.0,167.2868,167.418,167.1275,167.1275,12845.0
2022-06-07 15:55:00,178.37,178.73,178.36,178.65,46290.0,167.1369,167.4742,167.1275,167.3993,46290.0
2022-06-08 09:30:00,177.55,177.75,177.25,177.27,15301.0,166.3686,166.556,166.0875,166.1062,15301.0
2022-06-08 09:35:00,177.14,177.31,176.57,177.18,3427.0,165.9844,166.1437,165.4503,166.0219,3427.0
2022-06-08 09:40:00,177.03,177.21,176.98,177.21,1737.0,165.8813,166.05,165.8345,166.05,1737.0
2022-06-08 09:45:00,177.29,177.81,177.21,177.81,4870.0,166.1249,166.6122,166.05,166.6122,4870.0
2022-06-08 09:50:00,177.63,178.11,177.62,177.93,3883.0,166.4435,166.8933,166.4341,166.7246,3883.0
2022-06-08 09:55:00,178.0,178.04,177.78,177.97,3812.0,166.7902,166.8277,166.5841,166.7621,3812.0
2022-06-08 10:00:00,178.09,178.09,177.78,177.85,2504.0,166.8746,166.8746,166.5841,166.6497,2504.0
2022-06-08 10:05:00,177.64,177.64,177.22,177.27,625.0,166.4529,166.4529,166.0593,166.1062,625.0
2022-06-08 10:10:00,177.41,177.41,177.07,177.13,6062.0,166.2374,166.2374,165.9188,165.975,6062.0
2022-06-08 10:15:00,177.01,177.04,176.72,176.9,7281.0,165.8626,165.8907,165.5908,165.7595,7281.0
2022-06-08 10:20:00,176.84,177.21,176.84,177.04,2407.0,165.7033,166.05,165.7033,165.8907,2407.0
2022-06-08 10:25:00,176.91,177.01,176.77,176.99,4239.0,165.7689,165.8626,165.6377,165.8438,4239.0
2022-06-08 10:30:00,176.96,177.15,176.92,177.08,4160.0,165.8157,165.9937,165.7782,165.9282,4160.0
2022-06-08 10:35:00,177.15,177.2,177.11,177.16,2536.0,165.9937,166.0406,165.9563,166.0031,2536.0
2022-06-08 10:40:00,177.18,177.39,177.05,177.05,3732.0,166.0219,166.2186,165.9,165.9,3732.0
2022-06-08 10:45:00,177.05,177.3,177.04,177.26,1506.0,165.9,166.1343,165.8907,166.0968,1506.0
2022-06-08 10:50:00,177.23,177.29,177.17,177.22,1473.0,166.0687,166.1249,166.0125,166.0593,1473.0
2022-06-08 10:55:00,177.16,177.21,176.99,177.07,3960.0,166.0031,166.05,165.8438,165.9188,3960.0
2022-06-08 11:00:00,177.04,177.3,177.03,177.2,4129.0,165.8907,166.1343,165.8813,166.0406,4129.0
2022-06-08 11:05:00,177.19,177.43,177.17,177.42,2001.0,166.0312,166.2561,166.0125,166.2467,2001.0
2022-06-08 11:10:00,177.5,177.65,177.4,177.61,3500.0,166.3217,166.4623,166.228,166.4248,3500.0
2022-06-08 11:15:00,177.64,177.69,177.53,177.63,2645.0,166.4529,166.4997,166.3498,166.4435,2645.0
2022-06-08 11:20:00,177.66,177.71,177.6,177.71,3120.0,166.4716,166.5185,166.4154,166.5185,3120.0
2022-06-08 11:25:00,177.71,177.71,177.44,177.45,5173.0,166.5185,166.5185,166.2655,166.2749,5173.0
2022-06-08 11:30:00,177.44,177.76,177.44,177.68,3838.0,166.2655,166.5653,166.2655,166.4904,3838.0
2022-06-08 11:35:00,177.73,177.81,177.69,177.69,4669.0,166.5372,166.6122,166.4997,166.4997,4669.0
2022-06-08 11:40:00,177.71,177.78,177.49,177.49,2446.0,166.5185,166.5841,166.3123,166.3123,2446.0
2022-06-08 11:45:00,177.5,177.5,177.32,177.32,1280.0,166.3217,166.3217,166.153,166.153,1280.0
2022-06-08 11:50:00,177.45,177.45,177.35,177.42,1902.0,166.2749,166.2749,166.1812,166.2467,1902.0
2022-06-08 11:55:00,177.38,177.44,177.34,177.38,1156.0,166.2093,166.2655,166.1718,166.2093,1156.0
2022-06-08 12:00:00,177.38,177.67,177.38,177.51,2561.0,166.2093,166.481,166.2093,166.3311,2561.0
2022-06-08 12:05:00,177.48,177.48,177.14,177.14,1834.0,166.303,166.303,165.9844,165.9844,1834.0
2022-06-08 12:10:00,177.24,177.4,177.22,177.22,2347.0,166.0781,166.228,166.0593,166.0593,2347.0
2022-06-08 12:15:00,177.2,177.31,177.17,177.31,1427.0,166.0406,166.1437,166.0125,166.1437,1427.0
2022-06-08 12:20:00,177.27,177.27,176.9,176.99,3582.0,166.1062,166.1062,165.7595,165.8438,3582.0
2022-06-08 12:25:00,176.97,176.97,176.73,176.73,1302.0,165.8251,165.8251,165.6002,165.6002,1302.0
2022-06-08 12:30:00,176.8,176.86,176.45,176.45,4357.0,165.6658,165.722,165.3378,165.3378,4357.0
2022-06-08 12:35:00,176.45,176.49,176.24,176.24,1987.0,165.3378,165.3753,165.1411,165.1411,1987.0
2022-06-08 12:40:00,176.27,176.27,175.98,175.98,1501.0,165.1692,165.1692,164.8974,164.8974,1501.0
2022-06-08 12:45:00,176.02,176.24,175.91,176.21,1275.0,164.9349,165.1411,164.8318,165.1129,1275.0
2022-06-08 12:50:00,176.15,176.31,176.1,176.23,1674.0,165.0567,165.2066,165.0099,165.1317,1674.0
2022-06-08 12:55:00,176.26,176.36,176.25,176.36,1511.0,165.1598,165.2535,165.1504,165.2535,1511.0
2022-06-08 13:00:00,176.4,176.4,176.11,176.26,2974.0,165.291,165.291,165.0192,165.1598,2974.0
2022-06-08 13:05:00,176.22,176.42,176.2,176.42,1186.0,165.1223,165.3097,165.1036,165.3097,1186.0
2022-06-08 13:10:00,176.36,176.36,176.09,176.19,3279.0,165.2535,165.2535,165.0005,165.0942,3279.0
2022-06-08 13:15:00,176.17,176.35,176.14,176.33,2765.0,165.0755,165.2441,165.0474,165.2254,2765.0
2022-06-08 13:20:00,176.29,176.32,176.19,176.23,1901.0,165.1879,165.216,165.0942,165.1317,1901.0
2022-06-08 13:25:00,176.2,176.2,176.04,176.04,1785.0,165.1036,165.1036,164.9537,164.9537,1785.0
2022-06-08 13:30:00,176.01,176.02,175.71,175.71,2187.0,164.9255,164.9349,164.6444,164.6444,2187.0
2022-06-08 13:35:00,175.72,175.72,175.59,175.61,1361.0,164.6538,164.6538,164.532,164.5507,1361.0
2022-06-08 13:40:00,175.6,176.02,175.6,175.99,2799.0,164.5414,164.9349,164.5414,164.9068,2799.0
2022-06-08 13:45:00,175.97,176.1,175.97,176.04,1417.0,164.8881,165.0099,164.8881,164.9537,1417.0
2022-06-08 13:50:00,176.05,176.08,175.93,175.93,2304.0,164.963,164.9911,164.8506,164.8506,2304.0
2022-06-08 13:55:00,175.91,175.99,175.84,175.85,2197.0,164.8318,164.9068,164.7662,164.7756,2197.0
2022-06-08 14:00:00,175.88,175.9,175.76,175.76,2698.0,164.8037,164.8225,164.6913,164.6913,2698.0
2022-06-08 14:05:00,175.79,175.9,175.75,175.78,3032.0,164.7194,164.8225,164.6819,164.71,3032.0
2022-06-08 14:10:00,175.78,175.78,175.73,175.77,1000.0,164.71,164.71,164.6632,164.7007,1000.0
2022-06-08 14:15:00,175.89,175.89,175.8,175.83,1246.0,164.8131,164.8131,164.7288,164.7569,1246.0
2022-06-08 14:20:00,175.84,176.0,175.83,175.95,2251.0,164.7662,164.9162,164.7569,164.8693,2251.0
2022-06-08 14:25:00,175.93,175.94,175.57,175.64,3265.0,164.8506,164.8599,164.5133,164.5788,3265.0
2022-06-08 14:30:00,175.65,175.73,175.64,175.64,1100.0,164.5882,164.6632,164.5788,164.5788,1100.0
2022-06-08 14:35:00,175.56,175.56,175.32,175.52,1915.0,164.5039,164.5039,164.279,164.4664,1915.0
2022-06-08 14:40:00,175.61,175.9,175.58,175.81,3049.0,164.5507,164.8225,164.5226,164.7381,3049.0
2022-06-08 14:45:00,175.87,175.87,175.75,175.75,1889.0,164.7944,164.7944,164.6819,164.6819,1889.0
2022-06-08 14:50:00,175.75,175.76,175.67,175.68,1100.0,164.6819,164.6913,164.607,164.6163,1100.0
2022-06-08 14:55:00,175.71,175.79,175.71,175.78,2464.0,164.6444,164.7194,164.6444,164.71,2464.0
2022-06-08 15:00:00,175.73,175.86,175.63,175.8,2813.0,164.6632,164.785,164.5695,164.7288,2813.0
2022-06-08 15:05:00,175.81,175.86,175.71,175.73,3671.0,164.7381,164.785,164.6444,164.6632,3671.0
2022-06-08 15:10:00,175.75,176.0,175.75,175.99,2223.0,164.6819,164.9162,164.6819,164.9068,2223.0
2022-06-08 15:15:00,176.01,176.12,175.99,176.12,2416.0,164.9255,165.0286,164.9068,165.0286,2416.0
2022-06-08 15:20:00,176.1,176.3,176.09,176.3,2584.0,165.0099,165.1973,165.0005,165.1973,2584.0
2022-06-08 15:25:00,176.33,176.37,176.26,176.31,3994.0,165.2254,165.2629,165.1598,165.2066,3994.0
2022-06-08 15:30:00,176.34,176.41,176.27,176.38,6436.0,165.2348,165.3004,165.1692,165.2722,6436.0
2022-06-08 15:35:00,176.43,176.45,176.26,176.26,6634.0,165.3191,165.3378,165.1598,165.1598,6634.0
2022-06-08 15:40:00,176.26,176.35,176.21,176.28,5190.0,165.1598,165.2441,165.1129,165.1785,5190.0
2022-06-08 15:45:00,176.29,176.29,175.88,175.92,8116.0,165.1879,165.1879,164.8037,164.8412,8116.0
2022-06-08 15:50:00,176.0,176.14,175.91,176.09,10485.0,164.9162,165.0474,164.8318,165.0005,10485.0
2022-06-08 15:55:00,176.08,176.19,175.87,175.97,32123.0,164.9911,165.0942,164.7944,164.8881,32123.0
2022-06-09 09:30:00,175.9,175.9,175.08,175.3,11986.0,165.7161,165.7161,164.9436,165.1508,11986.0
2022-06-09 09:35:00,175.38,175.54,175.07,175.14,2175.0,165.2262,165.3769,164.9342,165.0001,2175.0
2022-06-09 09:40:00,175.35,175.43,174.59,174.59,6885.0,165.1979,165.2733,164.4819,164.4819,6885.0
2022-06-09 09:45:00,174.43,174.44,174.09,174.4,5562.0,164.3312,164.3406,164.0109,164.3029,5562.0
2022-06-09 09:50:00,174.56,175.02,174.56,174.97,2773.0,164.4537,164.887,164.4537,164.8399,2773.0
2022-06-09 09:55:00,174.99,175.18,174.99,175.13,1110.0,164.8588,165.0378,164.8588,164.9907,1110.0
2022-06-09 10:00:00,175.17,175.18,174.68,174.68,2825.0,165.0284,165.0378,164.5667,164.5667,2825.0
2022-06-09 10:05:00,174.76,174.76,174.29,174.29,1000.0,164.6421,164.6421,164.1993,164.1993,1000.0
2022-06-09 10:10:00,174.27,174.3,173.67,173.76,7927.0,164.1805,164.2087,163.6152,163.7,7927.0
2022-06-09 10:15:00,173.84,174.42,173.84,174.39,2402.0,163.7754,164.3218,163.7754,164.2935,2402.0
2022-06-09 10:20:00,174.43,174.43,174.14,174.18,1338.0,164.3312,164.3312,164.058,164.0957,1338.0
2022-06-09 10:25:00,174.26,174.26,174.15,174.18,1233.0,164.1711,164.1711,164.0674,164.0957,1233.0
2022-06-09 10:30:00,174.25,174.35,174.18,174.18,887.0,164.1616,164.2558,164.0957,164.0957,887.0
2022-06-09 10:35:00,174.15,174.25,174.05,174.05,1586.0,164.0674,164.1616,163.9732,163.9732,1586.0
2022-06-09 10:40:00,174.0,174.0,173.63,173.64,2424.0,163.9261,163.9261,163.5775,163.5869,2424.0
2022-06-09 10:45:00,173.76,173.94,173.76,173.77,1549.0,163.7,163.8696,163.7,163.7094,1549.0
2022-06-09 10:50:00,173.74,173.77,173.6,173.63,2100.0,163.6812,163.7094,163.5493,163.5775,2100.0
2022-06-09 10:55:00,173.63,173.69,173.59,173.66,3468.0,163.5775,163.6341,163.5398,163.6058,3468.0
2022-06-09 11:00:00,173.66,173.84,173.47,173.51,3145.0,163.6058,163.7754,163.4268,163.4645,3145.0
2022-06-09 11:05:00,173.47,173.81,173.47,173.78,4433.0,163.4268,163.7471,163.4268,163.7188,4433.0
2022-06-09 11:10:00,173.7,174.14,173.7,174.08,2958.0,163.6435,164.058,163.6435,164.0015,2958.0
2022-06-09 11:15:00,174.14,174.4,174.12,174.29,1839.0,164.058,164.3029,164.0392,164.1993,1839.0
2022-06-09 11:20:00,174.35,174.68,174.35,174.43,2734.0,164.2558,164.5667,164.2558,164.3312,2734.0
2022-06-09 11:25:00,174.38,174.4,174.13,174.2,2411.0,164.2841,164.3029,164.0486,164.1145,2411.0
2022-06-09 11:30:00,174.25,174.25,173.99,173.99,2501.0,164.1616,164.1616,163.9167,163.9167,2501.0
2022-06-09 11:35:00,173.98,174.13,173.91,174.0,2451.0,163.9073,164.0486,163.8413,163.9261,2451.0
2022-06-09 11:40:00,174.06,174.48,174.06,174.39,2279.0,163.9826,164.3783,163.9826,164.2935,2279.0
2022-06-09 11:45:00,174.37,174.41,174.16,174.2,1959.0,164.2747,164.3124,164.0768,164.1145,1959.0
2022-06-09 11:50:00,174.11,174.2,174.09,174.13,2055.0,164.0297,164.1145,164.0109,164.0486,2055.0
2022-06-09 11:55:00,174.18,174.39,174.17,174.35,1928.0,164.0957,164.2935,164.0863,164.2558,1928.0
2022-06-09 12:00:00,174.35,174.5,174.33,174.5,2048.0,164.2558,164.3972,164.237,164.3972,2048.0
2022-06-09 12:05:00,174.48,174.48,174.24,174.41,1910.0,164.3783,164.3783,164.1522,164.3124,1910.0
2022-06-09 12:10:00,174.32,174.32,174.14,174.14,1588.0,164.2276,164.2276,164.058,164.058,1588.0
2022-06-09 12:15:00,174.16,174.27,174.13,174.27,1378.0,164.0768,164.1805,164.0486,164.1805,1378.0
2022-06-09 12:20:00,174.27,174.36,174.19,174.35,2031.0,164.1805,164.2653,164.1051,164.2558,2031.0
2022-06-09 12:25:00,174.34,174.58,174.34,174.51,2789.0,164.2464,164.4725,164.2464,164.4066,2789.0
2022-06-09 12:30:00,174.51,174.62,174.45,174.52,3108.0,164.4066,164.5102,164.3501,164.416,3108.0
2022-06-09 12:35:00,174.53,174.65,174.51,174.65,3235.0,164.4254,164.5385,164.4066,164.5385,3235.0
2022-06-09 12:40:00,174.68,174.69,174.54,174.65,3487.0,164.5667,164.5762,164.4348,164.5385,3487.0
2022-06-09 12:45:00,174.63,174.65,174.46,174.65,2579.0,164.5196,164.5385,164.3595,164.5385,2579.0
2022-06-09 12:50:00,174.69,174.73,174.59,174.66,4204.0,164.5762,164.6138,164.4819,164.5479,4204.0
2022-06-09 12:55:00,174.6,174.85,174.58,174.85,7010.0,164.4914,164.7269,164.4725,164.7269,7010.0
2022-06-09 13:00:00,174.89,175.0,174.83,174.95,4192.0,164.7646,164.8682,164.7081,164.8211,4192.0
2022-06-09 13:05:00,174.9,174.95,174.82,174.83,1925.0,164.774,164.8211,164.6986,164.7081,1925.0
2022-06-09 13:10:00,174.84,174.85,174.73,174.85,1404.0,164.7175,164.7269,164.6138,164.7269,1404.0
2022-06-09 13:15:00,174.89,175.01,174.89,175.0,7121.0,164.7646,164.8776,164.7646,164.8682,7121.0
2022-06-09 13:20:00,174.99,174.99,174.64,174.66,4131.0,164.8588,164.8588,164.5291,164.5479,4131.0
2022-06-09 13:25:00,174.62,174.62,174.31,174.37,2109.0,164.5102,164.5102,164.2182,164.2747,2109.0
2022-06-09 13:30:00,174.32,174.32,174.2,174.3,1269.0,164.2276,164.2276,164.1145,164.2087,1269.0
2022-06-09 13:35:00,174.23,174.28,174.17,174.21,3049.0,164.1428,164.1899,164.0863,164.1239,3049.0
2022-06-09 13:40:00,174.13,174.14,174.01,174.07,2152.0,164.0486,164.058,163.9355,163.9921,2152.0
2022-06-09 13:45:00,174.05,174.16,174.02,174.05,2864.0,163.9732,164.0768,163.9449,163.9732,2864.0
2022-06-09 13:50:00,174.12,174.14,174.07,174.14,2667.0,164.0392,164.058,163.9921,164.058,2667.0
2022-06-09 13:55:00,174.07,174.44,174.04,174.44,6190.0,163.9921,164.3406,163.9638,164.3406,6190.0
2022-06-09 14:00:00,174.42,174.42,174.0,174.08,2566.0,164.3218,164.3218,163.9261,164.0015,2566.0
2022-06-09 14:05:00,174.1,174.26,174.1,174.16,2391.0,164.0203,164.1711,164.0203,164.0768,2391.0
2022-06-09 14:10:00,174.1,174.18,174.02,174.16,1300.0,164.0203,164.0957,163.9449,164.0768,1300.0
2022-06-09 14:15:00,174.17,174.17,174.04,174.04,2010.0,164.0863,164.0863,163.9638,163.9638,2010.0
2022-06-09 14:20:00,174.15,174.18,173.99,173.99,1706.0,164.0674,164.0957,163.9167,163.9167,1706.0
2022-06-09 14:25:00,174.0,174.14,174.0,174.14,1100.0,163.9261,164.058,163.9261,164.058,1100.0
2022-06-09 14:30:00,174.02,174.02,173.74,173.77,3017.0,163.9449,163.9449,163.6812,163.7094,3017.0
2022-06-09 14:35:00,173.82,173.84,173.71,173.72,2243.0,163.7565,163.7754,163.6529,163.6623,2243.0
2022-06-09 14:40:00,173.77,173.77,173.56,173.65,3666.0,163.7094,163.7094,163.5116,163.5964,3666.0
2022-06-09 14:45:00,173.61,173.74,173.59,173.65,1604.0,163.5587,163.6812,163.5398,163.5964,1604.0
2022-06-09 14:50:00,173.72,173.82,173.71,173.79,2609.0,163.6623,163.7565,163.6529,163.7283,2609.0
2022-06-09 14:55:00,173.73,173.85,173.56,173.56,4132.0,163.6717,163.7848,163.5116,163.5116,4132.0
2022-06-09 15:00:00,173.54,173.54,173.16,173.22,3515.0,163.4927,163.4927,163.1347,163.1913,3515.0
2022-06-09 15:05:00,173.19,173.23,173.08,173.11,2783.0,163.163,163.2007,163.0594,163.0876,2783.0
2022-06-09 15:10:00,173.16,173.16,173.02,173.04,3241.0,163.1347,163.1347,163.0028,163.0217,3241.0
2022-06-09 15:15:00,173.0,173.23,172.98,173.18,4500.0,162.984,163.2007,162.9652,163.1536,4500.0
2022-06-09 15:20:00,173.17,173.21,172.94,173.11,2437.0,163.1442,163.1818,162.9275,163.0876,2437.0
2022-06-09 15:25:00,173.08,173.08,172.79,172.84,4566.0,163.0594,163.0594,162.7862,162.8333,4566.0
2022-06-09 15:30:00,172.77,172.77,172.6,172.61,9880.0,162.7673,162.7673,162.6072,162.6166,9880.0
2022-06-09 15:35:00,172.61,172.83,172.56,172.68,17897.0,162.6166,162.8238,162.5695,162.6825,17897.0
2022-06-09 15:40:00,172.67,172.71,172.47,172.58,15314.0,162.6731,162.7108,162.4847,162.5883,15314.0
2022-06-09 15:45:00,172.53,172.63,172.19,172.28,15683.0,162.5412,162.6354,162.2209,162.3057,15683.0
2022-06-09 15:50:00,172.19,172.37,172.02,172.04,16507.0,162.2209,162.3905,162.0607,162.0796,16507.0
2022-06-09 15:55:00,172.17,172.17,171.46,171.46,46497.0,162.2021,162.2021,161.5332,161.5332,46497.0
2022-06-10 09:30:00,168.95,169.38,168.08,169.13,22242.0,159.1685,159.5736,158.3488,159.3381,22242.0
2022-06-10 09:35:00,168.96,169.28,168.64,168.94,6806.0,159.1779,159.4794,158.8764,159.1591,6806.0
2022-06-10 09:40:00,169.02,169.15,168.59,169.12,6032.0,159.2344,159.3569,158.8293,159.3286,6032.0
2022-06-10 09:45:00,169.01,169.68,168.99,169.14,11728.0,159.225,159.8562,159.2062,159.3475,11728.0
2022-06-10 09:50:00,169.07,169.55,169.07,169.31,4763.0,159.2815,159.7337,159.2815,159.5076,4763.0
2022-06-10 09:55:00,169.38,169.52,169.18,169.43,3319.0,159.5736,159.7055,159.3852,159.6207,3319.0
2022-06-10 10:00:00,169.5,169.52,168.81,169.01,3868.0,159.6866,159.7055,159.0366,159.225,3868.0
2022-06-10 10:05:00,168.97,169.23,168.97,169.08,2360.0,159.1873,159.4323,159.1873,159.291,2360.0
2022-06-10 10:10:00,169.08,169.11,168.78,168.99,4064.0,159.291,159.3192,159.0083,159.2062,4064.0
2022-06-10 10:15:00,169.06,169.06,168.8,168.83,1188.0,159.2721,159.2721,159.0272,159.0554,1188.0
2022-06-10 10:20:00,168.89,168.96,168.59,168.63,3502.0,159.112,159.1779,158.8293,158.867,3502.0
2022-06-10 10:25:00,168.55,168.84,168.55,168.74,4925.0,158.7916,159.0648,158.7916,158.9706,4925.0
2022-06-10 10:30:00,168.75,168.9,168.65,168.9,5353.0,158.9801,159.1214,158.8858,159.1214,5353.0
2022-06-10 10:35:00,168.95,169.55,168.95,169.43,10026.0,159.1685,159.7337,159.1685,159.6207,10026.0
2022-06-10 10:40:00,169.5,169.66,169.38,169.48,3855.0,159.6866,159.8374,159.5736,159.6678,3855.0
2022-06-10 10:45:00,169.54,169.61,169.38,169.45,2743.0,159.7243,159.7903,159.5736,159.6395,2743.0
2022-06-10 10:50:00,169.68,169.86,169.63,169.76,2258.0,159.8562,160.0258,159.8091,159.9316,2258.0
2022-06-10 10:55:00,169.7,169.7,169.07,169.07,2722.0,159.8751,159.8751,159.2815,159.2815,2722.0
2022-06-10 11:00:00,169.14,169.18,168.81,168.94,4777.0,159.3475,159.3852,159.0366,159.1591,4777.0
2022-06-10 11:05:00,169.0,169.31,168.95,169.23,3245.0,159.2156,159.5076,159.1685,159.4323,3245.0
2022-06-10 11:10:00,169.24,169.5,169.22,169.25,3589.0,159.4417,159.6866,159.4228,159.4511,3589.0
2022-06-10 11:15:00,169.24,169.47,169.15,169.38,4066.0,159.4417,159.6584,159.3569,159.5736,4066.0
2022-06-10 11:20:00,169.51,169.6,169.15,169.16,3564.0,159.6961,159.7808,159.3569,159.3663,3564.0
2022-06-10 11:25:00,169.05,169.23,169.02,169.17,4549.0,159.2627,159.4323,159.2344,159.3757,4549.0
2022-06-10 11:30:00,169.15,169.16,168.94,169.05,1994.0,159.3569,159.3663,159.1591,159.2627,1994.0
2022-06-10 11:35:00,169.04,169.1,168.95,168.95,1107.0,159.2533,159.3098,159.1685,159.1685,1107.0
2022-06-10 11:40:00,168.94,169.37,168.94,169.34,2752.0,159.1591,159.5642,159.1591,159.5359,2752.0
2022-06-10 11:45:00,169.29,169.49,169.2,169.23,3753.0,159.4888,159.6772,159.404,159.4323,3753.0
2022-06-10 11:50:00,169.25,169.28,169.11,169.21,1549.0,159.4511,159.4794,159.3192,159.4134,1549.0
2022-06-10 11:55:00,169.16,169.37,169.16,169.35,1201.0,159.3663,159.5642,159.3663,159.5453,1201.0
2022-06-10 12:00:00,169.41,169.52,169.35,169.46,3106.0,159.6018,159.7055,159.5453,159.649,3106.0
2022-06-10 12:05:00,169.48,169.97,169.48,169.96,5985.0,159.6678,160.1294,159.6678,160.12,5985.0
2022-06-10 12:10:00,169.97,169.99,169.6,169.6,3054.0,160.1294,160.1483,159.7808,159.7808,3054.0
2022-06-10 12:15:00,169.68,169.68,169.5,169.5,1603.0,159.8562,159.8562,159.6866,159.6866,1603.0
2022-06-10 12:20:00,169.57,169.68,169.42,169.45,2896.0,159.7526,159.8562,159.6113,159.6395,2896.0
2022-06-10 12:25:00,169.39,169.5,169.39,169.5,922.0,159.583,159.6866,159.583,159.6866,922.0
2022-06-10 12:30:00,169.53,169.62,169.39,169.45,2205.0,159.7149,159.7997,159.583,159.6395,2205.0
2022-06-10 12:35:00,169.52,169.64,169.44,169.53,2200.0,159.7055,159.8185,159.6301,159.7149,2200.0
2022-06-10 12:40:00,169.52,169.7,169.49,169.6,2374.0,159.7055,159.8751,159.6772,159.7808,2374.0
2022-06-10 12:45:00,169.64,169.64,169.38,169.48,3125.0,159.8185,159.8185,159.5736,159.6678,3125.0
2022-06-10 12:50:00,169.44,169.44,169.27,169.4,4284.0,159.6301,159.6301,159.47,159.5924,4284.0
2022-06-10 12:55:00,169.37,169.51,169.37,169.51,600.0,159.5642,159.6961,159.5642,159.6961,600.0
2022-06-10 13:00:00,169.43,169.47,169.22,169.31,3200.0,159.6207,159.6584,159.4228,159.5076,3200.0
2022-06-10 13:05:00,169.35,169.55,169.27,169.55,2031.0,159.5453,159.7337,159.47,159.7337,2031.0
2022-06-10 13:10:00,169.6,169.74,169.5,169.54,3188.0,159.7808,159.9127,159.6866,159.7243,3188.0
2022-06-10 13:15:00,169.48,169.7,169.48,169.7,1940.0,159.6678,159.8751,159.6678,159.8751,1940.0
2022-06-10 13:20:00,169.85,169.94,169.8,169.93,2665.0,160.0164,160.1012,159.9693,160.0917,2665.0
2022-06-10 13:25:00,169.98,170.35,169.97,170.35,1656.0,160.1388,160.4874,160.1294,160.4874,1656.0
2022-06-10 13:30:00,170.33,170.36,170.0,170.16,4099.0,160.4686,160.4968,160.1577,160.3084,4099.0
2022-06-10 13:35:00,170.26,170.51,170.26,170.44,5017.0,160.4026,160.6382,160.4026,160.5722,5017.0
2022-06-10 13:40:00,170.47,170.51,170.28,170.38,4510.0,160.6005,160.6382,160.4215,160.5157,4510.0
2022-06-10 13:45:00,170.37,170.5,170.3,170.3,2055.0,160.5063,160.6287,160.4403,160.4403,2055.0
2022-06-10 13:50:00,170.38,170.4,170.08,170.08,6488.0,160.5157,160.5345,160.2331,160.2331,6488.0
2022-06-10 13:55:00,170.04,170.09,169.83,170.09,3177.0,160.1954,160.2425,159.9975,160.2425,3177.0
2022-06-10 14:00:00,170.05,170.11,169.91,169.94,4245.0,160.2048,160.2613,160.0729,160.1012,4245.0
2022-06-10 14:05:00,169.96,170.22,169.96,170.21,2780.0,160.12,160.365,160.12,160.3555,2780.0
2022-06-10 14:10:00,170.22,170.31,170.1,170.13,3970.0,160.365,160.4497,160.2519,160.2802,3970.0
2022-06-10 14:15:00,170.12,170.58,170.12,170.56,2300.0,160.2707,160.7041,160.2707,160.6853,2300.0
2022-06-10 14:20:00,170.64,170.77,170.62,170.68,3803.0,160.7606,160.8831,160.7418,160.7983,3803.0
2022-06-10 14:25:00,170.6,170.61,170.28,170.28,2266.0,160.7229,160.7324,160.4215,160.4215,2266.0
2022-06-10 14:30:00,170.46,170.69,170.45,170.64,3525.0,160.5911,160.8077,160.5816,160.7606,3525.0
2022-06-10 14:35:00,170.63,170.63,170.43,170.5,1922.0,160.7512,160.7512,160.5628,160.6287,1922.0
2022-06-10 14:40:00,170.37,170.38,170.2,170.21,2370.0,160.5063,160.5157,160.3461,160.3555,2370.0
2022-06-10 14:45:00,170.29,170.64,170.29,170.64,4283.0,160.4309,160.7606,160.4309,160.7606,4283.0
2022-06-10 14:50:00,170.64,170.67,170.49,170.56,4620.0,160.7606,160.7889,160.6193,160.6853,4620.0
2022-06-10 14:55:00,170.65,170.81,170.55,170.68,3917.0,160.7701,160.9208,160.6758,160.7983,3917.0
2022-06-10 15:00:00,170.73,170.79,170.28,170.28,3290.0,160.8454,160.9019,160.4215,160.4215,3290.0
2022-06-10 15:05:00,170.23,170.31,170.04,170.23,4482.0,160.3744,160.4497,160.1954,160.3744,4482.0
2022-06-10 15:10:00,170.24,170.42,170.24,170.33,4190.0,160.3838,160.5534,160.3838,160.4686,4190.0
2022-06-10 15:15:00,170.33,170.44,170.33,170.4,2969.0,160.4686,160.5722,160.4686,160.5345,2969.0
2022-06-10 15:20:00,170.41,170.43,169.99,170.16,6394.0,160.544,160.5628,160.1483,160.3084,6394.0
2022-06-10 15:25:00,170.31,170.51,170.22,170.23,4822.0,160.4497,160.6382,160.365,160.3744,4822.0
2022-06-10 15:30:00,170.12,170.16,169.91,169.91,7848.0,160.2707,160.3084,160.0729,160.0729,7848.0
2022-06-10 15:35:00,169.96,170.16,169.82,169.9,9285.0,160.12,160.3084,159.9881,160.0635,9285.0
2022-06-10 15:40:00,169.94,170.02,169.57,169.62,10636.0,160.1012,160.1765,159.7526,159.7997,10636.0
2022-06-10 15:45:00,169.65,169.72,169.4,169.63,30125.0,159.828,159.8939,159.5924,159.8091,30125.0
2022-06-10 15:50:00,169.55,169.84,169.42,169.53,26522.0,159.7337,160.007,159.6113,159.7149,26522.0
2022-06-10 15:55:00,169.57,169.67,169.22,169.31,63628.0,159.7526,159.8468,159.4228,159.5076,63628.0
2022-06-13 09:30:00,167.12,168.52,167.07,168.52,35610.0,157.4444,158.7634,157.3973,158.7634,35610.0
2022-06-13 09:35:00,168.24,168.24,167.49,167.74,3653.0,158.4996,158.4996,157.793,158.0285,3653.0
2022-06-13 09:40:00,167.68,168.18,167.34,168.18,9011.0,157.972,158.4431,157.6517,158.4431,9011.0
2022-06-13 09:45:00,168.15,168.91,168.15,168.68,18596.0,158.4148,159.1308,158.4148,158.9141,18596.0
2022-06-13 09:50:00,168.66,168.98,168.43,168.57,10630.0,158.8953,159.1967,158.6786,158.8105,10630.0
2022-06-13 09:55:00,168.54,168.66,168.14,168.14,6312.0,158.7822,158.8953,158.4054,158.4054,6312.0
2022-06-13 10:00:00,168.26,168.39,168.03,168.07,8112.0,158.5184,158.6409,158.3017,158.3394,8112.0
2022-06-13 10:05:00,167.99,168.22,167.99,168.09,4425.0,158.2641,158.4807,158.2641,158.3583,4425.0
2022-06-13 10:10:00,168.08,168.5,167.99,168.5,15034.0,158.3488,158.7445,158.2641,158.7445,15034.0
2022-06-13 10:15:00,168.45,168.48,168.06,168.08,15719.0,158.6974,158.7257,158.33,158.3488,15719.0
2022-06-13 10:20:00,168.05,168.39,168.01,168.19,10468.0,158.3206,158.6409,158.2829,158.4525,10468.0
2022-06-13 10:25:00,168.18,168.36,168.0,168.0,11566.0,158.4431,158.6126,158.2735,158.2735,11566.0
2022-06-13 10:30:00,168.04,168.39,167.89,168.39,7245.0,158.3112,158.6409,158.1698,158.6409,7245.0
2022-06-13 10:35:00,168.39,168.63,168.24,168.57,5047.0,158.6409,158.867,158.4996,158.8105,5047.0
2022-06-13 10:40:00,168.49,168.49,168.07,168.21,3400.0,158.7351,158.7351,158.3394,158.4713,3400.0
2022-06-13 10:45:00,168.14,168.14,167.85,168.11,6499.0,158.4054,158.4054,158.1322,158.3771,6499.0
2022-06-13 10:50:00,168.06,168.34,167.91,168.22,7309.0,158.33,158.5938,158.1887,158.4807,7309.0
2022-06-13 10:55:00,168.14,168.32,168.06,168.1,3859.0,158.4054,158.575,158.33,158.3677,3859.0
2022-06-13 11:00:00,168.1,168.23,168.03,168.07,2507.0,158.3677,158.4902,158.3017,158.3394,2507.0
2022-06-13 11:05:00,168.04,168.33,168.0,168.17,7260.0,158.3112,158.5844,158.2735,158.4336,7260.0
2022-06-13 11:10:00,168.13,168.46,168.0,168.34,4809.0,158.396,158.7068,158.2735,158.5938,4809.0
2022-06-13 11:15:00,168.5,168.87,168.5,168.84,5120.0,158.7445,159.0931,158.7445,159.0648,5120.0
2022-06-13 11:20:00,168.77,169.3,168.71,169.3,5954.0,158.9989,159.4982,158.9424,159.4982,5954.0
2022-06-13 11:25:00,169.35,169.37,169.11,169.21,4008.0,159.5453,159.5642,159.3192,159.4134,4008.0
2022-06-13 11:30:00,169.18,169.53,169.04,169.53,3718.0,159.3852,159.7149,159.2533,159.7149,3718.0
2022-06-13 11:35:00,169.64,170.35,169.64,170.34,7415.0,159.8185,160.4874,159.8185,160.478,7415.0
2022-06-13 11:40:00,170.25,170.48,170.11,170.37,7661.0,160.3932,160.6099,160.2613,160.5063,7661.0
2022-06-13 11:45:00,170.3,170.4,170.16,170.2,3986.0,160.4403,160.5345,160.3084,160.3461,3986.0
2022-06-13 11:50:00,170.22,170.37,169.9,169.96,8705.0,160.365,160.5063,160.0635,160.12,8705.0
2022-06-13 11:55:00,169.91,170.33,169.91,170.31,4096.0,160.0729,160.4686,160.0729,160.4497,4096.0
2022-06-13 12:00:00,170.28,170.58,170.13,170.36,6004.0,160.4215,160.7041,160.2802,160.4968,6004.0
2022-06-13 12:05:00,170.35,170.8,170.29,170.59,7178.0,160.4874,160.9114,160.4309,160.7135,7178.0
2022-06-13 12:10:00,170.48,170.78,170.48,170.57,4651.0,160.6099,160.8925,160.6099,160.6947,4651.0
2022-06-13 12:15:00,170.63,170.79,170.37,170.51,6240.0,160.7512,160.9019,160.5063,160.6382,6240.0
2022-06-13 12:20:00,170.61,170.74,170.44,170.46,11389.0,160.7324,160.8548,160.5722,160.5911,11389.0
2022-06-13 12:25:00,170.47,170.68,170.3,170.44,5912.0,160.6005,160.7983,160.4403,160.5722,5912.0
2022-06-13 12:30:00,170.36,171.13,170.24,171.02,10132.0,160.4968,161.2223,160.3838,161.1186,10132.0
2022-06-13 12:35:00,170.94,171.01,170.66,170.88,5468.0,161.0433,161.1092,160.7795,160.9867,5468.0
2022-06-13 12:40:00,170.88,170.88,170.47,170.47,3798.0,160.9867,160.9867,160.6005,160.6005,3798.0
2022-06-13 12:45:00,170.44,170.55,170.28,170.29,3373.0,160.5722,160.6758,160.4215,160.4309,3373.0
2022-06-13 12:50:00,170.3,170.49,170.19,170.19,9633.0,160.4403,160.6193,160.3367,160.3367,9633.0
2022-06-13 12:55:00,170.13,170.23,169.93,169.96,2315.0,160.2802,160.3744,160.0917,160.12,2315.0
2022-06-13 13:00:00,170.01,170.03,169.61,169.66,4738.0,160.1671,160.186,159.7903,159.8374,4738.0
2022-06-13 13:05:00,169.64,169.94,169.49,169.81,20189.0,159.8185,160.1012,159.6772,159.9787,20189.0
2022-06-13 13:10:00,169.83,169.86,169.47,169.59,3673.0,159.9975,160.0258,159.6584,159.7714,3673.0
2022-06-13 13:15:00,169.6,169.65,169.47,169.64,3332.0,159.7808,159.828,159.6584,159.8185,3332.0
2022-06-13 13:20:00,169.59,169.64,169.49,169.52,3163.0,159.7714,159.8185,159.6772,159.7055,3163.0
2022-06-13 13:25:00,169.56,169.59,169.3,169.59,3509.0,159.7432,159.7714,159.4982,159.7714,3509.0
2022-06-13 13:30:00,169.57,169.74,169.26,169.3,4534.0,159.7526,159.9127,159.4605,159.4982,4534.0
2022-06-13 13:35:00,169.23,169.46,169.2,169.46,4048.0,159.4323,159.649,159.404,159.649,4048.0
2022-06-13 13:40:00,169.48,169.78,169.47,169.76,7266.0,159.6678,159.9504,159.6584,159.9316,7266.0
2022-06-13 13:45:00,169.83,170.27,169.83,170.27,6696.0,159.9975,160.4121,159.9975,160.4121,6696.0
2022-06-13 13:50:00,170.33,170.43,169.98,170.04,4978.0,160.4686,160.5628,160.1388,160.1954,4978.0
2022-06-13 13:55:00,170.2,170.39,170.13,170.29,7093.0,160.3461,160.5251,160.2802,160.4309,7093.0
2022-06-13 14:00:00,170.15,170.24,169.75,169.75,13169.0,160.299,160.3838,159.9222,159.9222,13169.0
2022-06-13 14:05:00,169.74,169.74,169.33,169.34,8377.0,159.9127,159.9127,159.5265,159.5359,8377.0
2022-06-13 14:10:00,169.34,169.38,169.09,169.12,3449.0,159.5359,159.5736,159.3004,159.3286,3449.0
2022-06-13 14:15:00,169.12,169.2,168.95,169.04,2927.0,159.3286,159.404,159.1685,159.2533,2927.0
2022-06-13 14:20:00,169.06,169.06,168.96,168.97,3200.0,159.2721,159.2721,159.1779,159.1873,3200.0
2022-06-13 14:25:00,168.92,169.05,168.84,168.97,6203.0,159.1402,159.2627,159.0648,159.1873,6203.0
2022-06-13 14:30:00,168.99,169.23,168.87,169.23,12165.0,159.2062,159.4323,159.0931,159.4323,12165.0
2022-06-13 14:35:00,169.3,169.6,169.3,169.55,9495.0,159.4982,159.7808,159.4982,159.7337,9495.0
2022-06-13 14:40:00,169.5,169.73,169.41,169.52,5241.0,159.6866,159.9033,159.6018,159.7055,5241.0
2022-06-13 14:45:00,169.58,169.71,169.4,169.5,3593.0,159.762,159.8845,159.5924,159.6866,3593.0
2022-06-13 14:50:00,169.43,169.49,169.26,169.33,2183.0,159.6207,159.6772,159.4605,159.5265,2183.0
2022-06-13 14:55:00,169.29,169.29,168.89,169.08,6247.0,159.4888,159.4888,159.112,159.291,6247.0
2022-06-13 15:00:00,169.05,169.27,168.88,169.16,4290.0,159.2627,159.47,159.1025,159.3663,4290.0
2022-06-13 15:05:00,169.2,169.35,168.88,169.01,17085.0,159.404,159.5453,159.1025,159.225,17085.0
2022-06-13 15:10:00,168.93,168.93,168.63,168.72,8762.0,159.1496,159.1496,158.867,158.9518,8762.0
2022-06-13 15:15:00,168.69,169.3,168.47,168.84,14499.0,158.9235,159.4982,158.7163,159.0648,14499.0
2022-06-13 15:20:00,168.74,168.96,168.56,168.58,30453.0,158.9706,159.1779,158.8011,158.8199,30453.0
2022-06-13 15:25:00,168.61,168.75,168.31,168.35,9543.0,158.8482,158.9801,158.5655,158.6032,9543.0
2022-06-13 15:30:00,168.3,168.31,167.71,168.08,17844.0,158.5561,158.5655,158.0003,158.3488,17844.0
2022-06-13 15:35:00,168.1,168.33,167.6,167.61,17789.0,158.3677,158.5844,157.8966,157.9061,17789.0
2022-06-13 15:40:00,167.57,167.58,167.16,167.27,21155.0,157.8684,157.8778,157.4821,157.5857,21155.0
2022-06-13 15:45:00,167.23,167.48,167.22,167.42,48874.0,157.5481,157.7836,157.5386,157.7271,48874.0
2022-06-13 15:50:00,167.37,167.46,166.79,167.26,68004.0,157.68,157.7647,157.1335,157.5763,68004.0
2022-06-13 15:55:00,167.29,167.92,167.26,167.75,153752.0,157.6046,158.1981,157.5763,158.038,153752.0
2022-06-14 09:30:00,169.05,169.32,167.69,168.49,33020.0,159.2627,159.5171,157.9814,158.7351,33020.0
2022-06-14 09:35:00,168.49,168.9,168.4,168.58,6800.0,158.7351,159.1214,158.6503,158.8199,6800.0
2022-06-14 09:40:00,168.5,168.97,168.35,168.69,7478.0,158.7445,159.1873,158.6032,158.9235,7478.0
2022-06-14 09:45:00,168.62,169.23,168.53,168.82,6595.0,158.8576,159.4323,158.7728,159.046,6595.0
2022-06-14 09:50:00,168.69,168.9,168.58,168.83,7209.0,158.9235,159.1214,158.8199,159.0554,7209.0
2022-06-14 09:55:00,168.78,168.89,168.59,168.65,15016.0,159.0083,159.112,158.8293,158.8858,15016.0
2022-06-14 10:00:00,168.59,169.1,168.59,168.85,7599.0,158.8293,159.3098,158.8293,159.0743,7599.0
2022-06-14 10:05:00,168.86,169.02,168.64,168.88,4598.0,159.0837,159.2344,158.8764,159.1025,4598.0
2022-06-14 10:10:00,168.83,168.86,168.59,168.59,3188.0,159.0554,159.0837,158.8293,158.8293,3188.0
2022-06-14 10:15:00,168.48,168.67,168.48,168.67,3043.0,158.7257,158.9047,158.7257,158.9047,3043.0
2022-06-14 10:20:00,168.63,168.73,168.46,168.73,5303.0,158.867,158.9612,158.7068,158.9612,5303.0
2022-06-14 10:25:00,168.65,168.84,168.46,168.47,2694.0,158.8858,159.0648,158.7068,158.7163,2694.0
2022-06-14 10:30:00,168.24,168.57,168.24,168.55,3291.0,158.4996,158.8105,158.4996,158.7916,3291.0
2022-06-14 10:35:00,168.62,168.64,168.38,168.39,3430.0,158.8576,158.8764,158.6315,158.6409,3430.0
2022-06-14 10:40:00,168.3,168.4,167.97,168.4,4464.0,158.5561,158.6503,158.2452,158.6503,4464.0
2022-06-14 10:45:00,168.33,168.42,168.15,168.42,4206.0,158.5844,158.6692,158.4148,158.6692,4206.0
2022-06-14 10:50:00,168.49,168.8,168.49,168.56,7983.0,158.7351,159.0272,158.7351,158.8011,7983.0
2022-06-14 10:55:00,168.53,168.81,168.53,168.57,12566.0,158.7728,159.0366,158.7728,158.8105,12566.0
2022-06-14 11:00:00,168.63,169.0,168.55,168.92,5502.0,158.867,159.2156,158.7916,159.1402,5502.0
2022-06-14 11:05:00,168.91,168.97,168.49,168.57,5872.0,159.1308,159.1873,158.7351,158.8105,5872.0
2022-06-14 11:10:00,168.41,168.45,168.32,168.38,2950.0,158.6597,158.6974,158.575,158.6315,2950.0
2022-06-14 11:15:00,168.38,168.44,168.09,168.14,2277.0,158.6315,158.688,158.3583,158.4054,2277.0
2022-06-14 11:20:00,168.07,168.07,167.77,168.07,4549.0,158.3394,158.3394,158.0568,158.3394,4549.0
2022-06-14 11:25:00,168.24,168.36,168.0,168.0,3643.0,158.4996,158.6126,158.2735,158.2735,3643.0
2022-06-14 11:30:00,168.0,168.07,167.77,167.88,4693.0,158.2735,158.3394,158.0568,158.1604,4693.0
2022-06-14 11:35:00,168.06,168.21,167.88,167.88,2943.0,158.33,158.4713,158.1604,158.1604,2943.0
2022-06-14 11:40:00,167.89,168.27,167.89,168.19,4205.0,158.1698,158.5278,158.1698,158.4525,4205.0
2022-06-14 11:45:00,168.07,168.21,167.74,167.78,2350.0,158.3394,158.4713,158.0285,158.0662,2350.0
2022-06-14 11:50:00,167.72,167.79,167.45,167.72,5293.0,158.0097,158.0756,157.7553,158.0097,5293.0
2022-06-14 11:55:00,167.74,167.84,167.73,167.75,2242.0,158.0285,158.1227,158.0191,158.038,2242.0
2022-06-14 12:00:00,167.66,167.66,167.27,167.27,1301.0,157.9532,157.9532,157.5857,157.5857,1301.0
2022-06-14 12:05:00,167.28,167.29,167.09,167.29,2834.0,157.5952,157.6046,157.4162,157.6046,2834.0
2022-06-14 12:10:00,167.28,167.36,166.89,166.89,3431.0,157.5952,157.6705,157.2277,157.2277,3431.0
2022-06-14 12:15:00,166.93,167.32,166.82,167.12,7222.0,157.2654,157.6328,157.1618,157.4444,7222.0
2022-06-14 12:20:00,167.19,167.23,166.71,166.9,5885.0,157.5104,157.5481,157.0582,157.2372,5885.0
2022-06-14 12:25:00,166.87,166.87,166.7,166.79,2716.0,157.2089,157.2089,157.0487,157.1335,2716.0
2022-06-14 12:30:00,166.82,166.83,166.51,166.61,4908.0,157.1618,157.1712,156.8697,156.964,4908.0
2022-06-14 12:35:00,166.59,166.59,166.32,166.34,3672.0,156.9451,156.9451,156.6907,156.7096,3672.0
2022-06-14 12:40:00,166.36,166.38,166.19,166.19,3665.0,156.7284,156.7473,156.5683,156.5683,3665.0
2022-06-14 12:45:00,166.18,166.24,166.14,166.2,4552.0,156.5589,156.6154,156.5212,156.5777,4552.0
2022-06-14 12:50:00,166.2,166.31,166.01,166.18,6815.0,156.5777,156.6813,156.3987,156.5589,6815.0
2022-06-14 12:55:00,166.14,166.45,166.14,166.45,2810.0,156.5212,156.8132,156.5212,156.8132,2810.0
2022-06-14 13:00:00,166.48,166.52,166.28,166.38,4037.0,156.8415,156.8792,156.6531,156.7473,4037.0
2022-06-14 13:05:00,166.38,166.84,166.34,166.84,4641.0,156.7473,157.1806,156.7096,157.1806,4641.0
2022-06-14 13:10:00,166.84,166.85,166.54,166.54,3691.0,157.1806,157.1901,156.898,156.898,3691.0
2022-06-14 13:15:00,166.65,167.16,166.65,167.13,4301.0,157.0016,157.4821,157.0016,157.4538,4301.0
2022-06-14 13:20:00,167.11,167.4,167.11,167.14,4626.0,157.435,157.7082,157.435,157.4633,4626.0
2022-06-14 13:25:00,167.07,167.09,166.72,166.73,4615.0,157.3973,157.4162,157.0676,157.077,4615.0
2022-06-14 13:30:00,166.74,166.91,166.68,166.74,6450.0,157.0864,157.2466,157.0299,157.0864,6450.0
2022-06-14 13:35:00,166.7,166.7,166.4,166.41,2903.0,157.0487,157.0487,156.7661,156.7755,2903.0
2022-06-14 13:40:00,166.37,166.37,165.8,165.85,5320.0,156.7378,156.7378,156.2009,156.248,5320.0
2022-06-14 13:45:00,165.95,166.03,165.9,165.93,3407.0,156.3422,156.4175,156.2951,156.3233,3407.0
2022-06-14 13:50:00,165.94,166.23,165.92,166.22,2213.0,156.3327,156.606,156.3139,156.5965,2213.0
2022-06-14 13:55:00,166.26,166.45,166.24,166.24,10469.0,156.6342,156.8132,156.6154,156.6154,10469.0
2022-06-14 14:00:00,166.3,166.63,166.3,166.55,6131.0,156.6719,156.9828,156.6719,156.9074,6131.0
2022-06-14 14:05:00,166.58,166.96,166.57,166.89,4053.0,156.9357,157.2937,156.9263,157.2277,4053.0
2022-06-14 14:10:00,166.87,166.87,166.19,166.25,8019.0,157.2089,157.2089,156.5683,156.6248,8019.0
2022-06-14 14:15:00,166.28,166.36,166.18,166.33,2464.0,156.6531,156.7284,156.5589,156.7002,2464.0
2022-06-14 14:20:00,166.4,166.63,166.39,166.4,6113.0,156.7661,156.9828,156.7567,156.7661,6113.0
2022-06-14 14:25:00,166.39,166.41,166.2,166.28,4976.0,156.7567,156.7755,156.5777,156.6531,4976.0
2022-06-14 14:30:00,166.25,166.25,166.04,166.22,8785.0,156.6248,156.6248,156.427,156.5965,8785.0
2022-06-14 14:35:00,166.2,166.24,165.97,166.2,6724.0,156.5777,156.6154,156.361,156.5777,6724.0
2022-06-14 14:40:00,166.2,166.2,165.72,165.72,4964.0,156.5777,156.5777,156.1255,156.1255,4964.0
2022-06-14 14:45:00,165.72,165.85,165.6,165.69,5033.0,156.1255,156.248,156.0124,156.0972,5033.0
2022-06-14 14:50:00,165.63,165.8,165.42,165.67,6834.0,156.0407,156.2009,155.8429,156.0784,6834.0
2022-06-14 14:55:00,165.54,165.74,165.5,165.68,12396.0,155.9559,156.1443,155.9182,156.0878,12396.0
2022-06-14 15:00:00,165.67,165.8,165.54,165.8,5431.0,156.0784,156.2009,155.9559,156.2009,5431.0
2022-06-14 15:05:00,165.72,165.78,165.54,165.54,5130.0,156.1255,156.182,155.9559,155.9559,5130.0
2022-06-14 15:10:00,165.58,165.65,165.31,165.32,11262.0,155.9936,156.0595,155.7392,155.7486,11262.0
2022-06-14 15:15:00,165.31,165.34,165.05,165.13,12531.0,155.7392,155.7675,155.4943,155.5696,12531.0
2022-06-14 15:20:00,165.15,165.47,165.15,165.43,16318.0,155.5885,155.89,155.5885,155.8523,16318.0
2022-06-14 15:25:00,165.39,165.85,165.34,165.84,11075.0,155.8146,156.248,155.7675,156.2385,11075.0
2022-06-14 15:30:00,165.87,166.3,165.83,166.06,16393.0,156.2668,156.6719,156.2291,156.4458,16393.0
2022-06-14 15:35:00,166.06,166.5,166.05,166.46,17170.0,156.4458,156.8603,156.4364,156.8226,17170.0
2022-06-14 15:40:00,166.51,166.59,166.03,166.05,20763.0,156.8697,156.9451,156.4175,156.4364,20763.0
2022-06-14 15:45:00,166.07,166.67,166.01,166.56,24883.0,156.4552,157.0205,156.3987,156.9168,24883.0
2022-06-14 15:50:00,166.66,166.66,165.93,166.07,48567.0,157.0111,157.0111,156.3233,156.4552,48567.0
2022-06-14 15:55:00,166.08,166.4,166.03,166.35,69255.0,156.4646,156.7661,156.4175,156.719,69255.0
2022-06-15 09:30:00,167.5,168.04,167.28,167.54,30314.0,157.8024,158.3112,157.5952,157.8401,30314.0
2022-06-15 09:35:00,167.7,168.47,167.61,168.37,21631.0,157.9908,158.7163,157.9061,158.6221,21631.0
2022-06-15 09:40:00,168.32,168.43,167.89,168.43,21086.0,158.575,158.6786,158.1698,158.6786,21086.0
2022-06-15 09:45:00,168.34,168.55,168.16,168.43,23619.0,158.5938,158.7916,158.4242,158.6786,23619.0
2022-06-15 09:50:00,168.5,168.76,168.19,168.75,9029.0,158.7445,158.9895,158.4525,158.9801,9029.0
2022-06-15 09:55:00,168.7,168.96,168.51,168.8,13135.0,158.933,159.1779,158.754,159.0272,13135.0
2022-06-15 10:00:00,168.74,168.83,168.41,168.47,14321.0,158.9706,159.0554,158.6597,158.7163,14321.0
2022-06-15 10:05:00,168.47,168.7,168.35,168.41,8938.0,158.7163,158.933,158.6032,158.6597,8938.0
2022-06-15 10:10:00,168.43,168.73,168.29,168.29,2953.0,158.6786,158.9612,158.5467,158.5467,2953.0
2022-06-15 10:15:00,168.35,168.47,168.12,168.22,5918.0,158.6032,158.7163,158.3865,158.4807,5918.0
2022-06-15 10:20:00,168.19,168.25,168.05,168.05,5535.0,158.4525,158.509,158.3206,158.3206,5535.0
2022-06-15 10:25:00,168.04,168.41,167.99,168.39,4766.0,158.3112,158.6597,158.2641,158.6409,4766.0
2022-06-15 10:30:00,168.39,168.51,168.02,168.22,9098.0,158.6409,158.754,158.2923,158.4807,9098.0
2022-06-15 10:35:00,168.32,168.34,168.07,168.07,1976.0,158.575,158.5938,158.3394,158.3394,1976.0
2022-06-15 10:40:00,168.05,168.18,168.03,168.16,1769.0,158.3206,158.4431,158.3017,158.4242,1769.0
2022-06-15 10:45:00,168.12,168.12,167.74,167.74,2752.0,158.3865,158.3865,158.0285,158.0285,2752.0
2022-06-15 10:50:00,167.8,167.8,167.49,167.49,3267.0,158.0851,158.0851,157.793,157.793,3267.0
2022-06-15 10:55:00,167.52,167.73,167.48,167.52,4247.0,157.8213,158.0191,157.7836,157.8213,4247.0
2022-06-15 11:00:00,167.55,167.59,167.18,167.18,5777.0,157.8495,157.8872,157.501,157.501,5777.0
2022-06-15 11:05:00,167.24,167.24,166.95,166.96,7664.0,157.5575,157.5575,157.2843,157.2937,7664.0
2022-06-15 11:10:00,166.88,166.96,166.33,166.33,3727.0,157.2183,157.2937,156.7002,156.7002,3727.0
2022-06-15 11:15:00,166.39,166.43,166.08,166.09,4596.0,156.7567,156.7944,156.4646,156.4741,4596.0
2022-06-15 11:20:00,166.13,166.28,166.07,166.27,2357.0,156.5117,156.6531,156.4552,156.6436,2357.0
2022-06-15 11:25:00,166.29,166.53,166.29,166.4,5001.0,156.6625,156.8886,156.6625,156.7661,5001.0
2022-06-15 11:30:00,166.4,166.58,166.38,166.47,4307.0,156.7661,156.9357,156.7473,156.8321,4307.0
2022-06-15 11:35:00,166.44,166.7,166.43,166.43,3967.0,156.8038,157.0487,156.7944,156.7944,3967.0
2022-06-15 11:40:00,166.45,166.55,166.38,166.39,4434.0,156.8132,156.9074,156.7473,156.7567,4434.0
2022-06-15 11:45:00,166.43,166.54,166.31,166.39,5450.0,156.7944,156.898,156.6813,156.7567,5450.0
2022-06-15 11:50:00,166.39,166.55,166.38,166.55,1900.0,156.7567,156.9074,156.7473,156.9074,1900.0
2022-06-15 11:55:00,166.57,166.65,166.56,166.61,2125.0,156.9263,157.0016,156.9168,156.964,2125.0
2022-06-15 12:00:00,166.59,166.59,166.42,166.52,5302.0,156.9451,156.9451,156.785,156.8792,5302.0
2022-06-15 12:05:00,166.49,166.49,165.91,165.99,4207.0,156.8509,156.8509,156.3045,156.3799,4207.0
2022-06-15 12:10:00,166.03,166.25,166.03,166.25,3445.0,156.4175,156.6248,156.4175,156.6248,3445.0
2022-06-15 12:15:00,166.27,166.41,166.2,166.22,7716.0,156.6436,156.7755,156.5777,156.5965,7716.0
2022-06-15 12:20:00,166.23,166.43,166.23,166.43,4149.0,156.606,156.7944,156.606,156.7944,4149.0
2022-06-15 12:25:00,166.41,166.57,166.41,166.53,2303.0,156.7755,156.9263,156.7755,156.8886,2303.0
2022-06-15 12:30:00,166.49,166.67,166.34,166.59,3325.0,156.8509,157.0205,156.7096,156.9451,3325.0
2022-06-15 12:35:00,166.71,166.72,166.5,166.5,2552.0,157.0582,157.0676,156.8603,156.8603,2552.0
2022-06-15 12:40:00,166.45,166.46,166.04,166.11,2663.0,156.8132,156.8226,156.427,156.4929,2663.0
2022-06-15 12:45:00,166.06,166.19,166.06,166.16,2500.0,156.4458,156.5683,156.4458,156.54,2500.0
2022-06-15 12:50:00,166.23,166.24,165.91,165.98,3395.0,156.606,156.6154,156.3045,156.3704,3395.0
2022-06-15 12:55:00,165.95,165.95,165.72,165.74,2198.0,156.3422,156.3422,156.1255,156.1443,2198.0
2022-06-15 13:00:00,165.75,165.78,165.6,165.74,3815.0,156.1537,156.182,156.0124,156.1443,3815.0
2022-06-15 13:05:00,165.73,165.86,165.65,165.7,12369.0,156.1349,156.2574,156.0595,156.1066,12369.0
2022-06-15 13:10:00,165.71,165.85,165.7,165.75,4571.0,156.1161,156.248,156.1066,156.1537,4571.0
2022-06-15 13:15:00,165.74,165.78,165.39,165.42,5770.0,156.1443,156.182,155.8146,155.8429,5770.0
2022-06-15 13:20:00,165.46,165.52,165.37,165.45,5873.0,155.8805,155.9371,155.7957,155.8711,5873.0
2022-06-15 13:25:00,165.47,165.71,165.4,165.64,4802.0,155.89,156.1161,155.824,156.0501,4802.0
2022-06-15 13:30:00,165.69,165.76,165.5,165.5,2750.0,156.0972,156.1632,155.9182,155.9182,2750.0
2022-06-15 13:35:00,165.49,165.5,165.33,165.42,3800.0,155.9088,155.9182,155.7581,155.8429,3800.0
2022-06-15 13:40:00,165.5,165.65,165.5,165.56,3403.0,155.9182,156.0595,155.9182,155.9747,3403.0
2022-06-15 13:45:00,165.57,165.62,165.39,165.39,3845.0,155.9842,156.0313,155.8146,155.8146,3845.0
2022-06-15 13:50:00,165.27,165.37,165.08,165.37,9012.0,155.7015,155.7957,155.5225,155.7957,9012.0
2022-06-15 13:55:00,165.37,165.83,165.36,165.64,2814.0,155.7957,156.2291,155.7863,156.0501,2814.0
2022-06-15 14:00:00,165.49,166.15,165.27,165.38,6460.0,155.9088,156.5306,155.7015,155.8052,6460.0
2022-06-15 14:05:00,165.22,165.46,164.57,165.35,7110.0,155.6544,155.8805,155.0421,155.7769,7110.0
2022-06-15 14:10:00,164.95,165.05,164.79,164.91,2054.0,155.4001,155.4943,155.2493,155.3624,2054.0
2022-06-15 14:15:00,164.91,165.27,164.78,165.0,4395.0,155.3624,155.7015,155.2399,155.4472,4395.0
2022-06-15 14:20:00,164.89,165.07,164.3,164.4,5878.0,155.3435,155.5131,154.7877,154.8819,5878.0
2022-06-15 14:25:00,164.41,164.66,164.37,164.47,6237.0,154.8913,155.1269,154.8536,154.9479,6237.0
2022-06-15 14:30:00,164.37,164.43,163.56,163.89,11852.0,154.8536,154.9102,154.0905,154.4014,11852.0
2022-06-15 14:35:00,163.91,165.32,163.82,165.26,7851.0,154.4203,155.7486,154.3355,155.6921,7851.0
2022-06-15 14:40:00,164.96,166.36,164.95,166.1,9609.0,155.4095,156.7284,155.4001,156.4835,9609.0
2022-06-15 14:45:00,166.28,166.69,166.05,166.23,9804.0,156.6531,157.0393,156.4364,156.606,9804.0
2022-06-15 14:50:00,166.23,166.67,165.35,165.46,9273.0,156.606,157.0205,155.7769,155.8805,9273.0
2022-06-15 14:55:00,165.72,165.81,165.19,165.41,5711.0,156.1255,156.2103,155.6262,155.8334,5711.0
2022-06-15 15:00:00,165.43,166.02,165.38,165.7,6459.0,155.8523,156.4081,155.8052,156.1066,6459.0
2022-06-15 15:05:00,165.81,166.01,165.57,166.01,11404.0,156.2103,156.3987,155.9842,156.3987,11404.0
2022-06-15 15:10:00,166.07,166.28,165.46,165.83,8136.0,156.4552,156.6531,155.8805,156.2291,8136.0
2022-06-15 15:15:00,165.68,165.69,165.36,165.68,5302.0,156.0878,156.0972,155.7863,156.0878,5302.0
2022-06-15 15:20:00,165.63,166.44,165.63,166.41,6296.0,156.0407,156.8038,156.0407,156.7755,6296.0
2022-06-15 15:25:00,166.43,166.9,166.41,166.89,16252.0,156.7944,157.2372,156.7755,157.2277,16252.0
2022-06-15 15:30:00,166.88,167.36,166.63,167.26,16975.0,157.2183,157.6705,156.9828,157.5763,16975.0
2022-06-15 15:35:00,167.3,167.38,166.65,166.71,16335.0,157.614,157.6894,157.0016,157.0582,16335.0
2022-06-15 15:40:00,166.71,166.76,166.11,166.16,14605.0,157.0582,157.1053,156.4929,156.54,14605.0
2022-06-15 15:45:00,166.01,166.17,165.86,166.15,20614.0,156.3987,156.5494,156.2574,156.5306,20614.0
2022-06-15 15:50:00,166.12,166.12,165.28,165.48,27382.0,156.5023,156.5023,155.711,155.8994,27382.0
2022-06-15 15:55:00,165.46,165.82,165.39,165.69,88556.0,155.8805,156.2197,155.8146,156.0972,88556.0
2022-06-16 09:30:00,163.26,163.66,162.82,163.36,16369.0,153.8079,154.1847,153.3934,153.9021,16369.0
2022-06-16 09:35:00,163.38,163.39,161.71,161.71,6557.0,153.921,153.9304,152.3476,152.3476,6557.0
2022-06-16 09:40:00,161.72,161.73,161.27,161.38,9688.0,152.3571,152.3665,151.9331,152.0368,9688.0
2022-06-16 09:45:00,161.47,162.09,161.44,161.85,10640.0,152.1215,152.7056,152.0933,152.4795,10640.0
2022-06-16 09:50:00,161.55,161.93,161.35,161.93,14457.0,152.1969,152.5549,152.0085,152.5549,14457.0
2022-06-16 09:55:00,161.83,162.3,161.83,162.26,6877.0,152.4607,152.9035,152.4607,152.8658,6877.0
2022-06-16 10:00:00,162.07,162.27,161.84,161.85,7473.0,152.6868,152.8752,152.4701,152.4795,7473.0
2022-06-16 10:05:00,161.67,161.91,161.51,161.77,9818.0,152.31,152.5361,152.1592,152.4042,9818.0
2022-06-16 10:10:00,161.75,162.07,161.69,161.9,7107.0,152.3853,152.6868,152.3288,152.5266,7107.0
2022-06-16 10:15:00,161.9,162.19,161.86,162.19,8324.0,152.5266,152.7999,152.489,152.7999,8324.0
2022-06-16 10:20:00,162.2,162.79,162.2,162.66,4978.0,152.8093,153.3651,152.8093,153.2426,4978.0
2022-06-16 10:25:00,162.63,163.04,162.63,162.94,10085.0,153.2144,153.6006,153.2144,153.5064,10085.0
2022-06-16 10:30:00,162.86,163.06,162.72,163.06,3993.0,153.4311,153.6195,153.2992,153.6195,3993.0
2022-06-16 10:35:00,163.0,163.04,162.77,162.94,4885.0,153.563,153.6006,153.3463,153.5064,4885.0
2022-06-16 10:40:00,162.76,162.87,162.41,162.42,1870.0,153.3369,153.4405,153.0071,153.0165,1870.0
2022-06-16 10:45:00,162.38,162.52,162.25,162.33,3501.0,152.9789,153.1107,152.8564,152.9317,3501.0
2022-06-16 10:50:00,162.34,162.35,162.0,162.08,2911.0,152.9412,152.9506,152.6209,152.6962,2911.0
2022-06-16 10:55:00,162.09,162.23,161.9,161.92,5320.0,152.7056,152.8375,152.5266,152.5455,5320.0
2022-06-16 11:00:00,161.78,162.16,161.77,162.01,5151.0,152.4136,152.7716,152.4042,152.6303,5151.0
2022-06-16 11:05:00,162.04,162.05,161.72,161.87,3827.0,152.6585,152.668,152.3571,152.4984,3827.0
2022-06-16 11:10:00,161.93,162.32,161.85,162.32,4935.0,152.5549,152.9223,152.4795,152.9223,4935.0
2022-06-16 11:15:00,162.33,162.44,162.22,162.37,3405.0,152.9317,153.0354,152.8281,152.9694,3405.0
2022-06-16 11:20:00,162.37,162.52,162.27,162.43,3950.0,152.9694,153.1107,152.8752,153.026,3950.0
2022-06-16 11:25:00,162.4,162.91,162.36,162.6,5600.0,152.9977,153.4782,152.96,153.1861,5600.0
2022-06-16 11:30:00,162.61,162.7,162.5,162.65,7199.0,153.1955,153.2803,153.0919,153.2332,7199.0
2022-06-16 11:35:00,162.59,162.72,162.46,162.72,6975.0,153.1767,153.2992,153.0542,153.2992,6975.0
2022-06-16 11:40:00,162.72,162.74,162.38,162.47,1829.0,153.2992,153.318,152.9789,153.0636,1829.0
2022-06-16 11:45:00,162.47,162.59,162.43,162.59,3923.0,153.0636,153.1767,153.026,153.1767,3923.0
2022-06-16 11:50:00,162.67,162.68,162.51,162.65,3203.0,153.2521,153.2615,153.1013,153.2332,3203.0
2022-06-16 11:55:00,162.56,162.85,162.5,162.8,7398.0,153.1484,153.4216,153.0919,153.3745,7398.0
2022-06-16 12:00:00,162.85,163.01,162.7,162.92,3100.0,153.4216,153.5724,153.2803,153.4876,3100.0
2022-06-16 12:05:00,162.88,162.9,162.56,162.56,4753.0,153.4499,153.4687,153.1484,153.1484,4753.0
2022-06-16 12:10:00,162.52,162.63,162.46,162.48,2799.0,153.1107,153.2144,153.0542,153.0731,2799.0
2022-06-16 12:15:00,162.53,162.64,162.45,162.48,3164.0,153.1202,153.2238,153.0448,153.0731,3164.0
2022-06-16 12:20:00,162.33,162.48,162.32,162.43,1973.0,152.9317,153.0731,152.9223,153.026,1973.0
2022-06-16 12:25:00,162.46,162.63,162.35,162.63,7330.0,153.0542,153.2144,152.9506,153.2144,7330.0
2022-06-16 12:30:00,162.52,162.76,162.36,162.75,3530.0,153.1107,153.3369,152.96,153.3274,3530.0
2022-06-16 12:35:00,162.49,162.55,162.37,162.48,2681.0,153.0825,153.139,152.9694,153.0731,2681.0
2022-06-16 12:40:00,162.51,162.62,162.39,162.62,2087.0,153.1013,153.205,152.9883,153.205,2087.0
2022-06-16 12:45:00,162.58,162.68,162.46,162.64,4943.0,153.1673,153.2615,153.0542,153.2238,4943.0
2022-06-16 12:50:00,162.55,162.7,162.47,162.59,4887.0,153.139,153.2803,153.0636,153.1767,4887.0
2022-06-16 12:55:00,162.52,162.61,162.44,162.61,5872.0,153.1107,153.1955,153.0354,153.1955,5872.0
2022-06-16 13:00:00,162.64,162.7,162.36,162.41,2308.0,153.2238,153.2803,152.96,153.0071,2308.0
2022-06-16 13:05:00,162.51,162.8,162.36,162.66,5132.0,153.1013,153.3745,152.96,153.2426,5132.0
2022-06-16 13:10:00,162.71,162.73,162.56,162.68,3629.0,153.2897,153.3086,153.1484,153.2615,3629.0
2022-06-16 13:15:00,162.67,162.78,162.56,162.66,3357.0,153.2521,153.3557,153.1484,153.2426,3357.0
2022-06-16 13:20:00,162.63,162.68,162.31,162.41,3142.0,153.2144,153.2615,152.9129,153.0071,3142.0
2022-06-16 13:25:00,162.38,162.92,162.35,162.79,7170.0,152.9789,153.4876,152.9506,153.3651,7170.0
2022-06-16 13:30:00,162.7,162.91,162.58,162.8,4822.0,153.2803,153.4782,153.1673,153.3745,4822.0
2022-06-16 13:35:00,162.65,162.65,162.41,162.44,4355.0,153.2332,153.2332,153.0071,153.0354,4355.0
2022-06-16 13:40:00,162.49,162.52,162.2,162.2,2869.0,153.0825,153.1107,152.8093,152.8093,2869.0
2022-06-16 13:45:00,162.13,162.24,162.02,162.24,2953.0,152.7433,152.847,152.6397,152.847,2953.0
2022-06-16 13:50:00,162.26,162.27,162.12,162.12,3667.0,152.8658,152.8752,152.7339,152.7339,3667.0
2022-06-16 13:55:00,162.1,162.1,161.76,161.77,4682.0,152.7151,152.7151,152.3948,152.4042,4682.0
2022-06-16 14:00:00,161.66,161.94,161.65,161.86,6285.0,152.3005,152.5643,152.2911,152.489,6285.0
2022-06-16 14:05:00,161.9,161.98,161.52,161.93,7982.0,152.5266,152.602,152.1686,152.5549,7982.0
2022-06-16 14:10:00,161.92,162.04,161.85,162.04,7694.0,152.5455,152.6585,152.4795,152.6585,7694.0
2022-06-16 14:15:00,161.94,162.11,161.93,162.1,7255.0,152.5643,152.7245,152.5549,152.7151,7255.0
2022-06-16 14:20:00,162.07,162.11,161.91,161.97,5379.0,152.6868,152.7245,152.5361,152.5926,5379.0
2022-06-16 14:25:00,161.97,162.05,161.88,161.88,5810.0,152.5926,152.668,152.5078,152.5078,5810.0
2022-06-16 14:30:00,161.85,161.99,161.56,161.6,6017.0,152.4795,152.6114,152.2063,152.244,6017.0
2022-06-16 14:35:00,161.64,161.78,161.54,161.71,5732.0,152.2817,152.4136,152.1875,152.3476,5732.0
2022-06-16 14:40:00,161.73,162.0,161.67,161.72,4012.0,152.3665,152.6209,152.31,152.3571,4012.0
2022-06-16 14:45:00,161.81,161.88,161.3,161.3,5030.0,152.4419,152.5078,151.9614,151.9614,5030.0
2022-06-16 14:50:00,161.31,161.43,161.07,161.07,3033.0,151.9708,152.0839,151.7447,151.7447,3033.0
2022-06-16 14:55:00,161.06,161.29,161.06,161.24,6866.0,151.7353,151.952,151.7353,151.9049,6866.0
2022-06-16 15:00:00,161.24,161.64,161.23,161.5,6543.0,151.9049,152.2817,151.8954,152.1498,6543.0
2022-06-16 15:05:00,161.43,161.79,161.31,161.79,7227.0,152.0839,152.423,151.9708,152.423,7227.0
2022-06-16 15:10:00,161.82,162.01,161.55,161.7,4690.0,152.4513,152.6303,152.1969,152.3382,4690.0
2022-06-16 15:15:00,161.56,161.89,161.5,161.89,6397.0,152.2063,152.5172,152.1498,152.5172,6397.0
2022-06-16 15:20:00,161.98,162.03,161.76,161.83,5970.0,152.602,152.6491,152.3948,152.4607,5970.0
2022-06-16 15:25:00,161.75,162.11,161.73,161.93,7884.0,152.3853,152.7245,152.3665,152.5549,7884.0
2022-06-16 15:30:00,161.9,161.92,161.38,161.41,12336.0,152.5266,152.5455,152.0368,152.065,12336.0
2022-06-16 15:35:00,161.39,161.65,161.37,161.57,11459.0,152.0462,152.2911,152.0273,152.2158,11459.0
2022-06-16 15:40:00,161.59,161.84,161.32,161.33,13243.0,152.2346,152.4701,151.9802,151.9896,13243.0
2022-06-16 15:45:00,161.31,161.44,160.91,160.99,21728.0,151.9708,152.0933,151.594,151.6693,21728.0
2022-06-16 15:50:00,160.91,161.41,160.87,161.26,34394.0,151.594,152.065,151.5563,151.9237,34394.0
2022-06-16 15:55:00,161.33,161.49,161.05,161.41,95742.0,151.9896,152.1404,151.7259,152.065,95742.0
2022-06-17 09:30:00,161.04,161.71,160.64,161.67,619215.0,151.7164,152.3476,151.3396,152.31,619215.0
2022-06-17 09:35:00,161.52,161.86,161.3,161.86,7995.0,152.1686,152.489,151.9614,152.489,7995.0
2022-06-17 09:40:00,161.92,162.59,161.92,162.45,5115.0,152.5455,153.1767,152.5455,153.0448,5115.0
2022-06-17 09:45:00,162.37,162.48,161.84,162.12,7616.0,152.9694,153.0731,152.4701,152.7339,7616.0
2022-06-17 09:50:00,162.07,162.57,162.05,162.36,5731.0,152.6868,153.1579,152.668,152.96,5731.0
2022-06-17 09:55:00,162.42,162.53,162.13,162.23,9315.0,153.0165,153.1202,152.7433,152.8375,9315.0
2022-06-17 10:00:00,162.37,162.47,162.05,162.19,7975.0,152.9694,153.0636,152.668,152.7999,7975.0
2022-06-17 10:05:00,162.22,162.25,161.94,162.05,4417.0,152.8281,152.8564,152.5643,152.668,4417.0
2022-06-17 10:10:00,162.1,162.1,161.75,161.75,6720.0,152.7151,152.7151,152.3853,152.3853,6720.0
2022-06-17 10:15:00,161.75,161.82,161.42,161.8,3415.0,152.3853,152.4513,152.0744,152.4324,3415.0
2022-06-17 10:20:00,161.73,161.73,161.35,161.59,4391.0,152.3665,152.3665,152.0085,152.2346,4391.0
2022-06-17 10:25:00,161.65,161.79,161.06,161.2,9278.0,152.2911,152.423,151.7353,151.8672,9278.0
2022-06-17 10:30:00,161.15,161.35,160.57,160.66,10898.0,151.8201,152.0085,151.2736,151.3584,10898.0
2022-06-17 10:35:00,160.59,160.82,160.44,160.55,6889.0,151.2925,151.5092,151.1512,151.2548,6889.0
2022-06-17 10:40:00,160.43,160.87,160.24,160.86,9117.0,151.1418,151.5563,150.9628,151.5469,9117.0
2022-06-17 10:45:00,160.77,160.78,160.35,160.5,2946.0,151.4621,151.4715,151.0664,151.2077,2946.0
2022-06-17 10:50:00,160.55,160.72,160.44,160.44,3944.0,151.2548,151.415,151.1512,151.1512,3944.0
2022-06-17 10:55:00,160.68,160.96,160.67,160.81,6368.0,151.3773,151.6411,151.3679,151.4998,6368.0
2022-06-17 11:00:00,160.77,161.32,160.67,161.18,18450.0,151.4621,151.9802,151.3679,151.8483,18450.0
2022-06-17 11:05:00,161.13,161.79,161.1,161.75,4102.0,151.8012,152.423,151.773,152.3853,4102.0
2022-06-17 11:10:00,161.7,161.73,161.46,161.63,2402.0,152.3382,152.3665,152.1121,152.2723,2402.0
2022-06-17 11:15:00,161.66,161.92,161.54,161.8,5343.0,152.3005,152.5455,152.1875,152.4324,5343.0
2022-06-17 11:20:00,161.86,161.86,161.53,161.53,3945.0,152.489,152.489,152.1781,152.1781,3945.0
2022-06-17 11:25:00,161.29,161.94,161.27,161.73,5023.0,151.952,152.5643,151.9331,152.3665,5023.0
2022-06-17 11:30:00,161.91,162.14,161.85,161.88,3285.0,152.5361,152.7527,152.4795,152.5078,3285.0
2022-06-17 11:35:00,161.77,161.84,161.34,161.69,3143.0,152.4042,152.4701,151.9991,152.3288,3143.0
2022-06-17 11:40:00,161.74,161.89,161.39,161.44,2514.0,152.3759,152.5172,152.0462,152.0933,2514.0
2022-06-17 11:45:00,161.32,161.44,161.22,161.29,3178.0,151.9802,152.0933,151.886,151.952,3178.0
2022-06-17 11:50:00,161.24,161.42,160.92,161.12,9435.0,151.9049,152.0744,151.6034,151.7918,9435.0
2022-06-17 11:55:00,161.1,161.25,160.96,161.07,4115.0,151.773,151.9143,151.6411,151.7447,4115.0
2022-06-17 12:00:00,160.86,160.98,160.72,160.82,3253.0,151.5469,151.6599,151.415,151.5092,3253.0
2022-06-17 12:05:00,160.81,160.92,160.61,160.77,4836.0,151.4998,151.6034,151.3113,151.4621,4836.0
2022-06-17 12:10:00,160.8,161.0,160.65,161.0,3817.0,151.4903,151.6788,151.349,151.6788,3817.0
2022-06-17 12:15:00,161.06,161.29,160.77,160.88,5326.0,151.7353,151.952,151.4621,151.5657,5326.0
2022-06-17 12:20:00,160.85,161.06,160.75,161.06,3368.0,151.5374,151.7353,151.4432,151.7353,3368.0
2022-06-17 12:25:00,161.13,161.37,161.04,161.33,2808.0,151.8012,152.0273,151.7164,151.9896,2808.0
2022-06-17 12:30:00,161.3,161.3,161.13,161.25,4903.0,151.9614,151.9614,151.8012,151.9143,4903.0
2022-06-17 12:35:00,161.18,161.35,161.1,161.34,4235.0,151.8483,152.0085,151.773,151.9991,4235.0
2022-06-17 12:40:00,161.39,161.4,161.04,161.28,2370.0,152.0462,152.0556,151.7164,151.9425,2370.0
2022-06-17 12:45:00,161.37,161.37,161.15,161.37,2946.0,152.0273,152.0273,151.8201,152.0273,2946.0
2022-06-17 12:50:00,161.4,161.4,161.09,161.11,1703.0,152.0556,152.0556,151.7635,151.7824,1703.0
2022-06-17 12:55:00,161.08,161.44,161.08,161.39,3257.0,151.7541,152.0933,151.7541,152.0462,3257.0
2022-06-17 13:00:00,161.43,161.72,161.37,161.72,2329.0,152.0839,152.3571,152.0273,152.3571,2329.0
2022-06-17 13:05:00,161.73,162.41,161.73,162.41,5644.0,152.3665,153.0071,152.3665,153.0071,5644.0
2022-06-17 13:10:00,162.29,162.44,162.15,162.24,3508.0,152.8941,153.0354,152.7622,152.847,3508.0
2022-06-17 13:15:00,162.21,162.26,162.02,162.05,6800.0,152.8187,152.8658,152.6397,152.668,6800.0
2022-06-17 13:20:00,161.96,161.96,161.53,161.76,5503.0,152.5832,152.5832,152.1781,152.3948,5503.0
2022-06-17 13:25:00,161.7,161.7,161.22,161.22,4114.0,152.3382,152.3382,151.886,151.886,4114.0
2022-06-17 13:30:00,161.31,161.43,161.09,161.43,3465.0,151.9708,152.0839,151.7635,152.0839,3465.0
2022-06-17 13:35:00,161.41,161.48,161.12,161.24,1800.0,152.065,152.131,151.7918,151.9049,1800.0
2022-06-17 13:40:00,161.23,161.73,161.23,161.7,2838.0,151.8954,152.3665,151.8954,152.3382,2838.0
2022-06-17 13:45:00,161.64,161.64,161.25,161.39,2899.0,152.2817,152.2817,151.9143,152.0462,2899.0
2022-06-17 13:50:00,161.54,161.54,161.42,161.51,1857.0,152.1875,152.1875,152.0744,152.1592,1857.0
2022-06-17 13:55:00,161.42,161.64,161.37,161.37,4205.0,152.0744,152.2817,152.0273,152.0273,4205.0
2022-06-17 14:00:00,161.54,161.89,161.47,161.78,4197.0,152.1875,152.5172,152.1215,152.4136,4197.0
2022-06-17 14:05:00,161.85,161.96,161.65,161.8,3973.0,152.4795,152.5832,152.2911,152.4324,3973.0
2022-06-17 14:10:00,161.8,162.04,161.8,162.02,2807.0,152.4324,152.6585,152.4324,152.6397,2807.0
2022-06-17 14:15:00,162.02,162.24,161.91,162.07,4011.0,152.6397,152.847,152.5361,152.6868,4011.0
2022-06-17 14:20:00,162.21,162.29,162.13,162.13,3320.0,152.8187,152.8941,152.7433,152.7433,3320.0
2022-06-17 14:25:00,162.07,162.08,161.81,161.81,2334.0,152.6868,152.6962,152.4419,152.4419,2334.0
2022-06-17 14:30:00,161.68,161.75,161.43,161.6,4504.0,152.3194,152.3853,152.0839,152.244,4504.0
2022-06-17 14:35:00,161.6,162.11,161.6,162.1,3106.0,152.244,152.7245,152.244,152.7151,3106.0
2022-06-17 14:40:00,162.29,162.35,161.99,162.0,5139.0,152.8941,152.9506,152.6114,152.6209,5139.0
2022-06-17 14:45:00,161.98,162.0,161.73,161.73,4008.0,152.602,152.6209,152.3665,152.3665,4008.0
2022-06-17 14:50:00,161.71,161.72,161.43,161.55,4526.0,152.3476,152.3571,152.0839,152.1969,4526.0
2022-06-17 14:55:00,161.5,161.75,161.5,161.66,7206.0,152.1498,152.3853,152.1498,152.3005,7206.0
2022-06-17 15:00:00,161.72,162.03,161.72,161.81,9224.0,152.3571,152.6491,152.3571,152.4419,9224.0
2022-06-17 15:05:00,161.79,161.82,161.65,161.68,6555.0,152.423,152.4513,152.2911,152.3194,6555.0
2022-06-17 15:10:00,161.64,161.64,161.13,161.24,8675.0,152.2817,152.2817,151.8012,151.9049,8675.0
2022-06-17 15:15:00,161.23,161.47,161.11,161.46,9387.0,151.8954,152.1215,151.7824,152.1121,9387.0
2022-06-17 15:20:00,161.46,161.95,161.42,161.86,11601.0,152.1121,152.5738,152.0744,152.489,11601.0
2022-06-17 15:25:00,161.83,162.19,161.82,162.08,10146.0,152.4607,152.7999,152.4513,152.6962,10146.0
2022-06-17 15:30:00,162.1,162.1,161.6,161.73,12051.0,152.7151,152.7151,152.244,152.3665,12051.0
2022-06-17 15:35:00,161.8,162.04,161.78,162.04,15863.0,152.4324,152.6585,152.4136,152.6585,15863.0
2022-06-17 15:40:00,162.01,162.04,161.73,161.8,16442.0,152.6303,152.6585,152.3665,152.4324,16442.0
2022-06-17 15:45:00,161.77,161.96,161.63,161.96,26319.0,152.4042,152.5832,152.2723,152.5832,26319.0
2022-06-17 15:50:00,162.06,162.06,161.66,161.98,41580.0,152.6774,152.6774,152.3005,152.602,41580.0
2022-06-17 15:55:00,161.96,162.3,161.85,161.85,110918.0,152.5832,152.9035,152.4795,152.4795,110918.0
2022-06-21 09:30:00,164.73,164.73,162.07,162.22,28123.0,155.1928,155.1928,152.6868,152.8281,28123.0
2022-06-21 09:35:00,162.08,162.28,161.34,162.21,15536.0,152.6962,152.8846,151.9991,152.8187,15536.0
2022-06-21 09:40:00,162.09,162.4,161.91,161.95,5164.0,152.7056,152.9977,152.5361,152.5738,5164.0
2022-06-21 09:45:00,161.92,162.26,161.85,162.05,10424.0,152.5455,152.8658,152.4795,152.668,10424.0
2022-06-21 09:50:00,162.08,162.19,161.74,161.83,3553.0,152.6962,152.7999,152.3759,152.4607,3553.0
2022-06-21 09:55:00,161.91,161.94,161.56,161.94,9321.0,152.5361,152.5643,152.2063,152.5643,9321.0
2022-06-21 10:00:00,161.95,161.95,161.56,161.57,9446.0,152.5738,152.5738,152.2063,152.2158,9446.0
2022-06-21 10:05:00,161.65,162.04,161.65,162.02,4555.0,152.2911,152.6585,152.2911,152.6397,4555.0
2022-06-21 10:10:00,162.06,162.1,161.92,162.02,8558.0,152.6774,152.7151,152.5455,152.6397,8558.0
2022-06-21 10:15:00,162.01,162.01,161.58,161.61,3708.0,152.6303,152.6303,152.2252,152.2534,3708.0
2022-06-21 10:20:00,161.6,161.74,161.47,161.7,3398.0,152.244,152.3759,152.1215,152.3382,3398.0
2022-06-21 10:25:00,161.67,161.7,161.44,161.51,7543.0,152.31,152.3382,152.0933,152.1592,7543.0
2022-06-21 10:30:00,161.59,161.8,161.59,161.68,3524.0,152.2346,152.4324,152.2346,152.3194,3524.0
2022-06-21 10:35:00,161.65,162.1,161.63,162.1,3575.0,152.2911,152.7151,152.2723,152.7151,3575.0
2022-06-21 10:40:00,162.11,162.12,161.88,162.09,4677.0,152.7245,152.7339,152.5078,152.7056,4677.0
2022-06-21 10:45:00,162.09,162.16,161.84,162.05,6139.0,152.7056,152.7716,152.4701,152.668,6139.0
2022-06-21 10:50:00,162.15,162.15,161.95,162.12,3159.0,152.7622,152.7622,152.5738,152.7339,3159.0
2022-06-21 10:55:00,162.13,162.28,162.04,162.19,2944.0,152.7433,152.8846,152.6585,152.7999,2944.0
2022-06-21 11:00:00,162.24,162.36,162.12,162.19,3842.0,152.847,152.96,152.7339,152.7999,3842.0
2022-06-21 11:05:00,162.15,162.19,162.0,162.0,4106.0,152.7622,152.7999,152.6209,152.6209,4106.0
2022-06-21 11:10:00,161.99,162.01,161.59,161.59,3262.0,152.6114,152.6303,152.2346,152.2346,3262.0
2022-06-21 11:15:00,161.58,161.78,161.58,161.66,2365.0,152.2252,152.4136,152.2252,152.3005,2365.0
2022-06-21 11:20:00,161.67,161.82,161.54,161.54,3512.0,152.31,152.4513,152.1875,152.1875,3512.0
2022-06-21 11:25:00,161.58,161.62,161.37,161.57,2994.0,152.2252,152.2629,152.0273,152.2158,2994.0
2022-06-21 11:30:00,161.55,161.9,161.55,161.9,3208.0,152.1969,152.5266,152.1969,152.5266,3208.0
2022-06-21 11:35:00,161.86,161.87,161.59,161.67,3839.0,152.489,152.4984,152.2346,152.31,3839.0
2022-06-21 11:40:00,161.68,161.71,161.63,161.67,1369.0,152.3194,152.3476,152.2723,152.31,1369.0
2022-06-21 11:45:00,161.68,161.75,161.6,161.71,3859.0,152.3194,152.3853,152.244,152.3476,3859.0
2022-06-21 11:50:00,161.74,161.75,161.54,161.58,3788.0,152.3759,152.3853,152.1875,152.2252,3788.0
2022-06-21 11:55:00,161.62,161.68,161.43,161.43,8026.0,152.2629,152.3194,152.0839,152.0839,8026.0
2022-06-21 12:00:00,161.47,161.53,161.36,161.44,6001.0,152.1215,152.1781,152.0179,152.0933,6001.0
2022-06-21 12:05:00,161.36,161.52,161.35,161.43,5748.0,152.0179,152.1686,152.0085,152.0839,5748.0
2022-06-21 12:10:00,161.46,161.51,161.25,161.28,5900.0,152.1121,152.1592,151.9143,151.9425,5900.0
2022-06-21 12:15:00,161.29,161.62,161.26,161.62,3176.0,151.952,152.2629,151.9237,152.2629,3176.0
2022-06-21 12:20:00,161.65,161.85,161.59,161.78,2710.0,152.2911,152.4795,152.2346,152.4136,2710.0
2022-06-21 12:25:00,161.81,161.86,161.77,161.81,1910.0,152.4419,152.489,152.4042,152.4419,1910.0
2022-06-21 12:30:00,161.8,161.86,161.69,161.71,1775.0,152.4324,152.489,152.3288,152.3476,1775.0
2022-06-21 12:35:00,161.8,161.83,161.72,161.78,3759.0,152.4324,152.4607,152.3571,152.4136,3759.0
2022-06-21 12:40:00,161.78,161.87,161.66,161.87,2582.0,152.4136,152.4984,152.3005,152.4984,2582.0
2022-06-21 12:45:00,161.97,161.98,161.77,161.81,4046.0,152.5926,152.602,152.4042,152.4419,4046.0
2022-06-21 12:50:00,161.83,161.89,161.7,161.89,1646.0,152.4607,152.5172,152.3382,152.5172,1646.0
2022-06-21 12:55:00,161.85,162.13,161.84,162.06,2170.0,152.4795,152.7433,152.4701,152.6774,2170.0
2022-06-21 13:00:00,162.15,162.31,162.14,162.28,2143.0,152.7622,152.9129,152.7527,152.8846,2143.0
2022-06-21 13:05:00,162.32,162.33,162.17,162.22,5653.0,152.9223,152.9317,152.781,152.8281,5653.0
2022-06-21 13:10:00,162.2,162.26,162.07,162.11,4050.0,152.8093,152.8658,152.6868,152.7245,4050.0
2022-06-21 13:15:00,162.04,162.09,161.94,161.94,2404.0,152.6585,152.7056,152.5643,152.5643,2404.0
2022-06-21 13:20:00,161.97,161.97,161.85,161.93,2943.0,152.5926,152.5926,152.4795,152.5549,2943.0
2022-06-21 13:25:00,161.94,162.02,161.92,162.0,1033.0,152.5643,152.6397,152.5455,152.6209,1033.0
2022-06-21 13:30:00,162.06,162.11,162.02,162.08,2027.0,152.6774,152.7245,152.6397,152.6962,2027.0
2022-06-21 13:35:00,162.1,162.17,162.04,162.1,3400.0,152.7151,152.781,152.6585,152.7151,3400.0
2022-06-21 13:40:00,162.02,162.17,161.96,162.05,8886.0,152.6397,152.781,152.5832,152.668,8886.0
2022-06-21 13:45:00,162.02,162.02,161.74,161.92,25729.0,152.6397,152.6397,152.3759,152.5455,25729.0
2022-06-21 13:50:00,161.94,161.94,161.72,161.72,3516.0,152.5643,152.5643,152.3571,152.3571,3516.0
2022-06-21 13:55:00,161.66,161.67,161.54,161.57,4591.0,152.3005,152.31,152.1875,152.2158,4591.0
2022-06-21 14:00:00,161.51,161.65,161.51,161.62,8098.0,152.1592,152.2911,152.1592,152.2629,8098.0
2022-06-21 14:05:00,161.62,161.92,161.61,161.84,6216.0,152.2629,152.5455,152.2534,152.4701,6216.0
2022-06-21 14:10:00,161.84,162.0,161.77,161.89,4469.0,152.4701,152.6209,152.4042,152.5172,4469.0
2022-06-21 14:15:00,161.87,161.98,161.86,161.88,4370.0,152.4984,152.602,152.489,152.5078,4370.0
2022-06-21 14:20:00,161.91,161.92,161.82,161.83,2761.0,152.5361,152.5455,152.4513,152.4607,2761.0
2022-06-21 14:25:00,161.86,162.05,161.84,162.05,3581.0,152.489,152.668,152.4701,152.668,3581.0
2022-06-21 14:30:00,162.08,162.09,161.93,162.01,4529.0,152.6962,152.7056,152.5549,152.6303,4529.0
2022-06-21 14:35:00,161.99,162.01,161.83,161.83,3180.0,152.6114,152.6303,152.4607,152.4607,3180.0
2022-06-21 14:40:00,161.84,162.09,161.84,162.09,3146.0,152.4701,152.7056,152.4701,152.7056,3146.0
2022-06-21 14:45:00,162.09,162.13,161.98,162.02,3076.0,152.7056,152.7433,152.602,152.6397,3076.0
2022-06-21 14:50:00,162.06,162.34,162.04,162.31,1558.0,152.6774,152.9412,152.6585,152.9129,1558.0
2022-06-21 14:55:00,162.39,162.48,162.36,162.42,3010.0,152.9883,153.0731,152.96,153.0165,3010.0
2022-06-21 15:00:00,162.47,162.69,162.37,162.69,2404.0,153.0636,153.2709,152.9694,153.2709,2404.0
2022-06-21 15:05:00,162.67,162.74,162.66,162.72,3330.0,153.2521,153.318,153.2426,153.2992,3330.0
2022-06-21 15:10:00,162.73,162.75,162.62,162.63,2200.0,153.3086,153.3274,153.205,153.2144,2200.0
2022-06-21 15:15:00,162.65,162.65,162.41,162.44,7025.0,153.2332,153.2332,153.0071,153.0354,7025.0
2022-06-21 15:20:00,162.43,162.63,162.43,162.58,5378.0,153.026,153.2144,153.026,153.1673,5378.0
2022-06-21 15:25:00,162.55,162.7,162.43,162.68,5307.0,153.139,153.2803,153.026,153.2615,5307.0
2022-06-21 15:30:00,162.71,162.73,162.6,162.69,6105.0,153.2897,153.3086,153.1861,153.2709,6105.0
2022-06-21 15:35:00,162.67,162.7,162.46,162.49,10369.0,153.2521,153.2803,153.0542,153.0825,10369.0
2022-06-21 15:40:00,162.48,162.57,162.44,162.56,10722.0,153.0731,153.1579,153.0354,153.1484,10722.0
2022-06-21 15:45:00,162.56,162.77,162.54,162.75,8457.0,153.1484,153.3463,153.1296,153.3274,8457.0
2022-06-21 15:50:00,162.79,162.91,162.66,162.89,20486.0,153.3651,153.4782,153.2426,153.4593,20486.0
2022-06-21 15:55:00,162.86,162.86,162.58,162.66,51167.0,153.4311,153.4311,153.1673,153.2426,51167.0
2022-06-22 09:30:00,160.87,161.74,160.7,160.7,11960.0,151.5563,152.3759,151.3961,151.3961,11960.0
2022-06-22 09:35:00,160.82,161.43,160.66,161.43,6923.0,151.5092,152.0839,151.3584,152.0839,6923.0
2022-06-22 09:40:00,161.29,161.44,161.06,161.33,4098.0,151.952,152.0933,151.7353,151.9896,4098.0
2022-06-22 09:45:00,161.33,161.5,161.0,161.03,4932.0,151.9896,152.1498,151.6788,151.707,4932.0
2022-06-22 09:50:00,161.04,161.17,160.65,161.02,7450.0,151.7164,151.8389,151.349,151.6976,7450.0
2022-06-22 09:55:00,161.14,161.14,160.52,160.52,3436.0,151.8106,151.8106,151.2265,151.2265,3436.0
2022-06-22 10:00:00,160.35,160.76,160.35,160.76,3796.0,151.0664,151.4526,151.0664,151.4526,3796.0
2022-06-22 10:05:00,160.75,161.24,160.75,161.22,2801.0,151.4432,151.9049,151.4432,151.886,2801.0
2022-06-22 10:10:00,161.14,161.48,161.05,161.38,2417.0,151.8106,152.131,151.7259,152.0368,2417.0
2022-06-22 10:15:00,161.43,161.89,161.43,161.89,3378.0,152.0839,152.5172,152.0839,152.5172,3378.0
2022-06-22 10:20:00,161.95,162.14,161.7,162.14,6077.0,152.5738,152.7527,152.3382,152.7527,6077.0
2022-06-22 10:25:00,162.26,162.41,162.13,162.27,5031.0,152.8658,153.0071,152.7433,152.8752,5031.0
2022-06-22 10:30:00,162.42,162.6,162.1,162.1,1544.0,153.0165,153.1861,152.7151,152.7151,1544.0
2022-06-22 10:35:00,162.19,162.53,162.19,162.32,1916.0,152.7999,153.1202,152.7999,152.9223,1916.0
2022-06-22 10:40:00,162.38,162.49,162.28,162.34,4193.0,152.9789,153.0825,152.8846,152.9412,4193.0
2022-06-22 10:45:00,162.38,162.41,162.19,162.32,4067.0,152.9789,153.0071,152.7999,152.9223,4067.0
2022-06-22 10:50:00,162.42,162.54,162.21,162.21,2060.0,153.0165,153.1296,152.8187,152.8187,2060.0
2022-06-22 10:55:00,162.17,162.23,162.03,162.11,2563.0,152.781,152.8375,152.6491,152.7245,2563.0
2022-06-22 11:00:00,162.05,162.12,161.73,161.88,7550.0,152.668,152.7339,152.3665,152.5078,7550.0
2022-06-22 11:05:00,161.85,162.12,161.8,162.08,1634.0,152.4795,152.7339,152.4324,152.6962,1634.0
2022-06-22 11:10:00,162.09,162.18,161.88,162.11,3194.0,152.7056,152.7904,152.5078,152.7245,3194.0
2022-06-22 11:15:00,162.25,162.31,162.12,162.3,2300.0,152.8564,152.9129,152.7339,152.9035,2300.0
2022-06-22 11:20:00,162.21,162.36,162.21,162.36,1626.0,152.8187,152.96,152.8187,152.96,1626.0
2022-06-22 11:25:00,162.38,162.61,162.38,162.55,3288.0,152.9789,153.1955,152.9789,153.139,3288.0
2022-06-22 11:30:00,162.51,162.79,162.5,162.61,3041.0,153.1013,153.3651,153.0919,153.1955,3041.0
2022-06-22 11:35:00,162.59,162.7,162.33,162.34,15527.0,153.1767,153.2803,152.9317,152.9412,15527.0
2022-06-22 11:40:00,162.38,162.59,162.24,162.59,10693.0,152.9789,153.1767,152.847,153.1767,10693.0
2022-06-22 11:45:00,162.43,162.53,162.27,162.53,2100.0,153.026,153.1202,152.8752,153.1202,2100.0
2022-06-22 11:50:00,162.6,162.6,162.22,162.26,3306.0,153.1861,153.1861,152.8281,152.8658,3306.0
2022-06-22 11:55:00,162.37,162.48,162.33,162.43,902.0,152.9694,153.0731,152.9317,153.026,902.0
2022-06-22 12:00:00,162.54,162.74,162.44,162.45,4461.0,153.1296,153.318,153.0354,153.0448,4461.0
2022-06-22 12:05:00,162.4,162.4,162.11,162.22,1405.0,152.9977,152.9977,152.7245,152.8281,1405.0
2022-06-22 12:10:00,162.34,162.47,162.26,162.47,1805.0,152.9412,153.0636,152.8658,153.0636,1805.0
2022-06-22 12:15:00,162.57,162.84,162.55,162.84,2144.0,153.1579,153.4122,153.139,153.4122,2144.0
2022-06-22 12:20:00,162.79,163.04,162.77,162.92,3287.0,153.3651,153.6006,153.3463,153.4876,3287.0
2022-06-22 12:25:00,163.01,163.04,162.91,162.94,3050.0,153.5724,153.6006,153.4782,153.5064,3050.0
2022-06-22 12:30:00,162.96,163.0,162.87,162.89,3607.0,153.5253,153.563,153.4405,153.4593,3607.0
2022-06-22 12:35:00,162.94,163.03,162.86,162.86,1101.0,153.5064,153.5912,153.4311,153.4311,1101.0
2022-06-22 12:40:00,162.93,163.45,162.92,163.41,5228.0,153.497,153.9869,153.4876,153.9492,5228.0
2022-06-22 12:45:00,163.38,163.41,163.21,163.36,5431.0,153.921,153.9492,153.7608,153.9021,5431.0
2022-06-22 12:50:00,163.37,163.44,163.15,163.15,9336.0,153.9115,153.9775,153.7043,153.7043,9336.0
2022-06-22 12:55:00,163.28,163.33,163.02,163.08,7235.0,153.8267,153.8739,153.5818,153.6383,7235.0
2022-06-22 13:00:00,163.11,163.11,162.8,163.0,9437.0,153.6666,153.6666,153.3745,153.563,9437.0
2022-06-22 13:05:00,162.93,163.07,162.85,163.06,3510.0,153.497,153.6289,153.4216,153.6195,3510.0
2022-06-22 13:10:00,163.04,163.23,163.04,163.13,4167.0,153.6006,153.7796,153.6006,153.6854,4167.0
2022-06-22 13:15:00,163.14,163.44,163.06,163.44,5404.0,153.6949,153.9775,153.6195,153.9775,5404.0
2022-06-22 13:20:00,163.37,163.72,163.32,163.7,3291.0,153.9115,154.2413,153.8644,154.2224,3291.0
2022-06-22 13:25:00,163.69,163.79,163.65,163.68,3886.0,154.213,154.3072,154.1753,154.2036,3886.0
2022-06-22 13:30:00,163.67,163.67,163.38,163.39,4505.0,154.1942,154.1942,153.921,153.9304,4505.0
2022-06-22 13:35:00,163.33,163.57,163.28,163.55,1598.0,153.8739,154.1,153.8267,154.0811,1598.0
2022-06-22 13:40:00,163.52,163.76,163.49,163.76,5126.0,154.0529,154.279,154.0246,154.279,5126.0
2022-06-22 13:45:00,163.72,163.9,163.7,163.87,7169.0,154.2413,154.4109,154.2224,154.3826,7169.0
2022-06-22 13:50:00,163.89,163.95,163.7,163.71,6387.0,154.4014,154.458,154.2224,154.2319,6387.0
2022-06-22 13:55:00,163.78,163.99,163.73,163.88,3232.0,154.2978,154.4956,154.2507,154.392,3232.0
2022-06-22 14:00:00,163.91,164.04,163.83,164.01,1958.0,154.4203,154.5427,154.3449,154.5145,1958.0
2022-06-22 14:05:00,164.0,164.31,164.0,164.3,5404.0,154.5051,154.7971,154.5051,154.7877,5404.0
2022-06-22 14:10:00,164.2,164.25,164.08,164.14,4170.0,154.6935,154.7406,154.5804,154.637,4170.0
2022-06-22 14:15:00,164.23,164.38,164.15,164.2,2506.0,154.7217,154.8631,154.6464,154.6935,2506.0
2022-06-22 14:20:00,164.17,164.21,163.96,164.15,6452.0,154.6652,154.7029,154.4674,154.6464,6452.0
2022-06-22 14:25:00,164.13,164.15,163.95,164.04,2449.0,154.6275,154.6464,154.458,154.5427,2449.0
2022-06-22 14:30:00,163.99,164.07,163.96,163.98,4101.0,154.4956,154.571,154.4674,154.4862,4101.0
2022-06-22 14:35:00,163.95,163.95,163.78,163.78,4746.0,154.458,154.458,154.2978,154.2978,4746.0
2022-06-22 14:40:00,163.82,163.83,163.74,163.74,1120.0,154.3355,154.3449,154.2601,154.2601,1120.0
2022-06-22 14:45:00,163.8,163.86,163.71,163.71,6036.0,154.3166,154.3732,154.2319,154.2319,6036.0
2022-06-22 14:50:00,163.7,163.83,163.66,163.78,2712.0,154.2224,154.3449,154.1847,154.2978,2712.0
2022-06-22 14:55:00,163.82,164.0,163.82,163.9,5198.0,154.3355,154.5051,154.3355,154.4109,5198.0
2022-06-22 15:00:00,163.93,164.08,163.76,164.02,9963.0,154.4391,154.5804,154.279,154.5239,9963.0
2022-06-22 15:05:00,164.06,164.08,163.78,163.87,5418.0,154.5616,154.5804,154.2978,154.3826,5418.0
2022-06-22 15:10:00,163.82,163.89,163.72,163.88,3868.0,154.3355,154.4014,154.2413,154.392,3868.0
2022-06-22 15:15:00,163.86,163.93,163.79,163.79,5104.0,154.3732,154.4391,154.3072,154.3072,5104.0
2022-06-22 15:20:00,163.82,163.95,163.81,163.95,5597.0,154.3355,154.458,154.3261,154.458,5597.0
2022-06-22 15:25:00,163.91,163.96,163.61,163.72,7270.0,154.4203,154.4674,154.1376,154.2413,7270.0
2022-06-22 15:30:00,163.69,163.85,163.6,163.65,3743.0,154.213,154.3637,154.1282,154.1753,3743.0
2022-06-22 15:35:00,163.55,163.66,163.49,163.59,4961.0,154.0811,154.1847,154.0246,154.1188,4961.0
2022-06-22 15:40:00,163.57,163.8,163.46,163.76,9593.0,154.1,154.3166,153.9963,154.279,9593.0
2022-06-22 15:45:00,163.73,163.75,163.5,163.57,17293.0,154.2507,154.2695,154.034,154.1,17293.0
2022-06-22 15:50:00,163.43,163.71,163.41,163.69,17111.0,153.9681,154.2319,153.9492,154.213,17111.0
2022-06-22 15:55:00,163.71,163.71,163.04,163.04,55657.0,154.2319,154.2319,153.6006,153.6006,55657.0
2022-06-23 09:30:00,162.76,162.76,162.17,162.32,26216.0,153.3369,153.3369,152.781,152.9223,26216.0
2022-06-23 09:35:00,162.26,163.44,162.26,163.2,7181.0,152.8658,153.9775,152.8658,153.7514,7181.0
2022-06-23 09:40:00,163.4,163.74,163.08,163.14,5275.0,153.9398,154.2601,153.6383,153.6949,5275.0
2022-06-23 09:45:00,163.2,163.78,163.05,163.52,9727.0,153.7514,154.2978,153.6101,154.0529,9727.0
2022-06-23 09:50:00,163.63,163.65,163.14,163.2,5403.0,154.1565,154.1753,153.6949,153.7514,5403.0
2022-06-23 09:55:00,163.11,163.35,162.86,163.29,4297.0,153.6666,153.8927,153.4311,153.8362,4297.0
2022-06-23 10:00:00,163.25,163.54,162.78,162.78,3378.0,153.7985,154.0717,153.3557,153.3557,3378.0
2022-06-23 10:05:00,162.88,162.88,162.18,162.18,2003.0,153.4499,153.4499,152.7904,152.7904,2003.0
2022-06-23 10:10:00,162.24,162.53,162.24,162.35,6266.0,152.847,153.1202,152.847,152.9506,6266.0
2022-06-23 10:15:00,162.48,162.49,162.1,162.1,2314.0,153.0731,153.0825,152.7151,152.7151,2314.0
2022-06-23 10:20:00,162.09,162.44,162.09,162.44,1643.0,152.7056,153.0354,152.7056,153.0354,1643.0
2022-06-23 10:25:00,162.3,162.34,162.06,162.09,8026.0,152.9035,152.9412,152.6774,152.7056,8026.0
2022-06-23 10:30:00,162.1,162.14,161.55,161.64,9731.0,152.7151,152.7527,152.1969,152.2817,9731.0
2022-06-23 10:35:00,161.55,161.91,161.54,161.74,12489.0,152.1969,152.5361,152.1875,152.3759,12489.0
2022-06-23 10:40:00,161.81,162.0,161.5,161.5,12747.0,152.4419,152.6209,152.1498,152.1498,12747.0
2022-06-23 10:45:00,161.5,161.89,161.5,161.57,10996.0,152.1498,152.5172,152.1498,152.2158,10996.0
2022-06-23 10:50:00,161.52,161.74,161.39,161.47,9697.0,152.1686,152.3759,152.0462,152.1215,9697.0
2022-06-23 10:55:00,161.49,161.65,161.36,161.42,17389.0,152.1404,152.2911,152.0179,152.0744,17389.0
2022-06-23 11:00:00,161.45,161.53,161.18,161.2,24043.0,152.1027,152.1781,151.8483,151.8672,24043.0
2022-06-23 11:05:00,161.23,161.37,161.15,161.25,13138.0,151.8954,152.0273,151.8201,151.9143,13138.0
2022-06-23 11:10:00,161.26,161.33,161.18,161.24,8621.0,151.9237,151.9896,151.8483,151.9049,8621.0
2022-06-23 11:15:00,161.21,161.23,160.67,160.82,10755.0,151.8766,151.8954,151.3679,151.5092,10755.0
2022-06-23 11:20:00,160.78,160.87,160.61,160.61,7354.0,151.4715,151.5563,151.3113,151.3113,7354.0
2022-06-23 11:25:00,160.59,160.6,160.38,160.44,9080.0,151.2925,151.3019,151.0946,151.1512,9080.0
2022-06-23 11:30:00,160.5,160.53,160.26,160.37,6200.0,151.2077,151.236,150.9816,151.0852,6200.0
2022-06-23 11:35:00,160.33,160.41,160.25,160.36,3901.0,151.0475,151.1229,150.9722,151.0758,3901.0
2022-06-23 11:40:00,160.34,160.65,160.3,160.6,13308.0,151.057,151.349,151.0193,151.3019,13308.0
2022-06-23 11:45:00,160.57,160.64,160.42,160.53,5043.0,151.2736,151.3396,151.1323,151.236,5043.0
2022-06-23 11:50:00,160.49,160.5,160.23,160.3,2837.0,151.1983,151.2077,150.9533,151.0193,2837.0
2022-06-23 11:55:00,160.29,160.32,160.13,160.13,2656.0,151.0099,151.0381,150.8591,150.8591,2656.0
2022-06-23 12:00:00,160.19,160.19,159.54,159.54,10789.0,150.9156,150.9156,150.3033,150.3033,10789.0
2022-06-23 12:05:00,159.46,159.63,159.27,159.28,5967.0,150.2279,150.3881,150.0489,150.0583,5967.0
2022-06-23 12:10:00,159.36,159.51,159.26,159.42,8186.0,150.1337,150.275,150.0395,150.1902,8186.0
2022-06-23 12:15:00,159.43,159.47,159.28,159.37,1756.0,150.1996,150.2373,150.0583,150.1431,1756.0
2022-06-23 12:20:00,159.5,159.5,159.23,159.31,3088.0,150.2656,150.2656,150.0112,150.0866,3088.0
2022-06-23 12:25:00,159.18,159.18,158.97,158.99,5969.0,149.9641,149.9641,149.7663,149.7851,5969.0
2022-06-23 12:30:00,159.01,159.01,158.7,158.7,2445.0,149.804,149.804,149.5119,149.5119,2445.0
2022-06-23 12:35:00,158.76,158.76,158.45,158.45,3934.0,149.5684,149.5684,149.2764,149.2764,3934.0
2022-06-23 12:40:00,158.52,158.69,158.48,158.61,2438.0,149.3423,149.5025,149.3046,149.4271,2438.0
2022-06-23 12:45:00,158.66,158.7,158.5,158.68,14758.0,149.4742,149.5119,149.3235,149.4931,14758.0
2022-06-23 12:50:00,158.64,158.65,158.35,158.51,6895.0,149.4554,149.4648,149.1822,149.3329,6895.0
2022-06-23 12:55:00,158.53,158.64,158.43,158.49,5082.0,149.3518,149.4554,149.2575,149.3141,5082.0
2022-06-23 13:00:00,158.45,158.73,158.41,158.72,4448.0,149.2764,149.5402,149.2387,149.5308,4448.0
2022-06-23 13:05:00,158.79,158.83,158.64,158.76,4834.0,149.5967,149.6344,149.4554,149.5684,4834.0
2022-06-23 13:10:00,158.75,159.04,158.74,158.88,9895.0,149.559,149.8322,149.5496,149.6815,9895.0
2022-06-23 13:15:00,158.88,159.02,158.76,158.78,4025.0,149.6815,149.8134,149.5684,149.5873,4025.0
2022-06-23 13:20:00,158.86,158.93,158.77,158.87,2434.0,149.6626,149.7286,149.5779,149.6721,2434.0
2022-06-23 13:25:00,158.92,159.0,158.61,158.67,10729.0,149.7192,149.7945,149.4271,149.4836,10729.0
2022-06-23 13:30:00,158.66,158.66,158.35,158.48,6861.0,149.4742,149.4742,149.1822,149.3046,6861.0
2022-06-23 13:35:00,158.5,158.65,158.45,158.59,2107.0,149.3235,149.4648,149.2764,149.4083,2107.0
2022-06-23 13:40:00,158.59,158.75,158.51,158.74,3204.0,149.4083,149.559,149.3329,149.5496,3204.0
2022-06-23 13:45:00,158.7,158.85,158.66,158.85,2422.0,149.5119,149.6532,149.4742,149.6532,2422.0
2022-06-23 13:50:00,158.84,159.0,158.84,158.92,1475.0,149.6438,149.7945,149.6438,149.7192,1475.0
2022-06-23 13:55:00,158.9,158.97,158.9,158.92,1860.0,149.7003,149.7663,149.7003,149.7192,1860.0
2022-06-23 14:00:00,158.94,158.94,158.76,158.77,2751.0,149.738,149.738,149.5684,149.5779,2751.0
2022-06-23 14:05:00,158.73,158.73,158.63,158.64,847.0,149.5402,149.5402,149.446,149.4554,847.0
2022-06-23 14:10:00,158.69,158.75,158.6,158.72,2328.0,149.5025,149.559,149.4177,149.5308,2328.0
2022-06-23 14:15:00,158.73,158.74,158.52,158.57,1805.0,149.5402,149.5496,149.3423,149.3894,1805.0
2022-06-23 14:20:00,158.56,158.59,158.48,158.58,2902.0,149.38,149.4083,149.3046,149.3989,2902.0
2022-06-23 14:25:00,158.57,158.72,158.5,158.67,1817.0,149.3894,149.5308,149.3235,149.4836,1817.0
2022-06-23 14:30:00,158.7,159.11,158.7,159.04,4013.0,149.5119,149.8982,149.5119,149.8322,4013.0
2022-06-23 14:35:00,159.02,159.09,158.9,159.0,6248.0,149.8134,149.8793,149.7003,149.7945,6248.0
2022-06-23 14:40:00,159.05,159.26,158.99,159.17,11708.0,149.8416,150.0395,149.7851,149.9547,11708.0
2022-06-23 14:45:00,159.12,159.12,158.91,159.02,2096.0,149.9076,149.9076,149.7098,149.8134,2096.0
2022-06-23 14:50:00,159.0,159.12,158.99,159.08,8320.0,149.7945,149.9076,149.7851,149.8699,8320.0
2022-06-23 14:55:00,159.06,159.11,158.98,159.11,4818.0,149.8511,149.8982,149.7757,149.8982,4818.0
2022-06-23 15:00:00,159.08,159.15,158.99,159.12,4461.0,149.8699,149.9359,149.7851,149.9076,4461.0
2022-06-23 15:05:00,159.1,159.15,159.07,159.13,7789.0,149.8888,149.9359,149.8605,149.917,7789.0
2022-06-23 15:10:00,159.14,159.18,159.09,159.15,5981.0,149.9264,149.9641,149.8793,149.9359,5981.0
2022-06-23 15:15:00,159.18,159.36,159.16,159.33,12150.0,149.9641,150.1337,149.9453,150.1054,12150.0
2022-06-23 15:20:00,159.33,159.5,159.27,159.42,11486.0,150.1054,150.2656,150.0489,150.1902,11486.0
2022-06-23 15:25:00,159.41,159.63,159.41,159.61,8927.0,150.1808,150.3881,150.1808,150.3692,8927.0
2022-06-23 15:30:00,159.59,159.94,159.59,159.91,14609.0,150.3504,150.6801,150.3504,150.6519,14609.0
2022-06-23 15:35:00,159.9,159.92,159.67,159.68,15692.0,150.6424,150.6613,150.4258,150.4352,15692.0
2022-06-23 15:40:00,159.72,159.82,159.68,159.71,17312.0,150.4729,150.5671,150.4352,150.4634,17312.0
2022-06-23 15:45:00,159.71,159.81,159.63,159.75,33701.0,150.4634,150.5576,150.3881,150.5011,33701.0
2022-06-23 15:50:00,159.76,159.88,159.58,159.62,33793.0,150.5105,150.6236,150.341,150.3786,33793.0
2022-06-23 15:55:00,159.6,159.83,159.45,159.76,72394.0,150.3598,150.5765,150.2185,150.5105,72394.0
2022-06-24 09:30:00,160.25,161.4,160.25,160.96,16344.0,150.9722,152.0556,150.9722,151.6411,16344.0
2022-06-24 09:35:00,161.2,161.2,160.78,160.95,3048.0,151.8672,151.8672,151.4715,151.6316,3048.0
2022-06-24 09:40:00,161.22,161.68,161.13,161.36,8201.0,151.886,152.3194,151.8012,152.0179,8201.0
2022-06-24 09:45:00,161.39,161.87,161.26,161.84,7597.0,152.0462,152.4984,151.9237,152.4701,7597.0
2022-06-24 09:50:00,161.91,162.29,161.78,162.29,5619.0,152.5361,152.8941,152.4136,152.8941,5619.0
2022-06-24 09:55:00,162.36,162.59,162.18,162.18,4741.0,152.96,153.1767,152.7904,152.7904,4741.0
2022-06-24 10:00:00,162.3,163.64,162.3,163.09,9028.0,152.9035,154.1659,152.9035,153.6477,9028.0
2022-06-24 10:05:00,163.07,163.43,162.85,163.4,4552.0,153.6289,153.9681,153.4216,153.9398,4552.0
2022-06-24 10:10:00,163.35,163.43,163.12,163.43,4362.0,153.8927,153.9681,153.676,153.9681,4362.0
2022-06-24 10:15:00,163.46,163.81,163.46,163.78,4839.0,153.9963,154.3261,153.9963,154.2978,4839.0
2022-06-24 10:20:00,163.8,164.06,163.64,163.97,5672.0,154.3166,154.5616,154.1659,154.4768,5672.0
2022-06-24 10:25:00,164.03,164.04,163.66,163.74,5828.0,154.5333,154.5427,154.1847,154.2601,5828.0
2022-06-24 10:30:00,163.75,163.88,163.6,163.71,7286.0,154.2695,154.392,154.1282,154.2319,7286.0
2022-06-24 10:35:00,163.68,164.06,163.63,163.94,4061.0,154.2036,154.5616,154.1565,154.4485,4061.0
2022-06-24 10:40:00,163.91,164.24,163.86,164.19,6023.0,154.4203,154.7312,154.3732,154.6841,6023.0
2022-06-24 10:45:00,164.17,164.52,164.17,164.49,4208.0,154.6652,154.995,154.6652,154.9667,4208.0
2022-06-24 10:50:00,164.74,164.85,164.7,164.85,7984.0,155.2022,155.3059,155.1645,155.3059,7984.0
2022-06-24 10:55:00,164.87,164.9,164.48,164.48,4981.0,155.3247,155.353,154.9573,154.9573,4981.0
2022-06-24 11:00:00,164.49,164.7,164.41,164.65,4029.0,154.9667,155.1645,154.8913,155.1174,4029.0
2022-06-24 11:05:00,164.67,164.94,164.51,164.89,6464.0,155.1363,155.3906,154.9855,155.3435,6464.0
2022-06-24 11:10:00,164.99,165.09,164.91,165.02,3642.0,155.4377,155.532,155.3624,155.466,3642.0
2022-06-24 11:15:00,164.95,165.16,164.93,165.04,5638.0,155.4001,155.5979,155.3812,155.4849,5638.0
2022-06-24 11:20:00,165.12,165.17,164.98,165.12,3139.0,155.5602,155.6073,155.4283,155.5602,3139.0
2022-06-24 11:25:00,165.15,165.27,164.99,165.2,4826.0,155.5885,155.7015,155.4377,155.6356,4826.0
2022-06-24 11:30:00,165.28,165.39,165.28,165.38,3661.0,155.711,155.8146,155.711,155.8052,3661.0
2022-06-24 11:35:00,165.36,165.71,165.29,165.65,4031.0,155.7863,156.1161,155.7204,156.0595,4031.0
2022-06-24 11:40:00,165.67,165.73,165.52,165.58,3192.0,156.0784,156.1349,155.9371,155.9936,3192.0
2022-06-24 11:45:00,165.55,165.61,165.36,165.41,3345.0,155.9653,156.0219,155.7863,155.8334,3345.0
2022-06-24 11:50:00,165.41,165.59,165.41,165.53,3143.0,155.8334,156.003,155.8334,155.9465,3143.0
2022-06-24 11:55:00,165.46,165.46,165.22,165.22,2691.0,155.8805,155.8805,155.6544,155.6544,2691.0
2022-06-24 12:00:00,165.23,165.46,165.17,165.46,3586.0,155.6639,155.8805,155.6073,155.8805,3586.0
2022-06-24 12:05:00,165.47,165.55,165.36,165.36,3424.0,155.89,155.9653,155.7863,155.7863,3424.0
2022-06-24 12:10:00,165.36,165.37,165.2,165.2,2754.0,155.7863,155.7957,155.6356,155.6356,2754.0
2022-06-24 12:15:00,165.2,165.4,165.19,165.4,2404.0,155.6356,155.824,155.6262,155.824,2404.0
2022-06-24 12:20:00,165.31,165.38,165.27,165.35,1708.0,155.7392,155.8052,155.7015,155.7769,1708.0
2022-06-24 12:25:00,165.31,165.31,165.14,165.14,3194.0,155.7392,155.7392,155.5791,155.5791,3194.0
2022-06-24 12:30:00,165.16,165.24,165.14,165.17,2346.0,155.5979,155.6733,155.5791,155.6073,2346.0
2022-06-24 12:35:00,165.18,165.24,165.12,165.12,1702.0,155.6167,155.6733,155.5602,155.5602,1702.0
2022-06-24 12:40:00,165.11,165.21,165.04,165.18,3313.0,155.5508,155.645,155.4849,155.6167,3313.0
2022-06-24 12:45:00,165.16,165.17,165.02,165.09,2496.0,155.5979,155.6073,155.466,155.532,2496.0
2022-06-24 12:50:00,165.14,165.14,165.04,165.08,2072.0,155.5791,155.5791,155.4849,155.5225,2072.0
2022-06-24 12:55:00,165.2,165.38,165.19,165.31,2311.0,155.6356,155.8052,155.6262,155.7392,2311.0
2022-06-24 13:00:00,165.31,165.59,165.31,165.59,2036.0,155.7392,156.003,155.7392,156.003,2036.0
2022-06-24 13:05:00,165.57,165.57,165.43,165.55,2800.0,155.9842,155.9842,155.8523,155.9653,2800.0
2022-06-24 13:10:00,165.59,165.66,165.52,165.54,2177.0,156.003,156.069,155.9371,155.9559,2177.0
2022-06-24 13:15:00,165.6,165.66,165.53,165.53,1834.0,156.0124,156.069,155.9465,155.9465,1834.0
2022-06-24 13:20:00,165.54,165.78,165.52,165.75,9158.0,155.9559,156.182,155.9371,156.1537,9158.0
2022-06-24 13:25:00,165.75,165.76,165.64,165.64,4216.0,156.1537,156.1632,156.0501,156.0501,4216.0
2022-06-24 13:30:00,165.65,165.74,165.55,165.55,2145.0,156.0595,156.1443,155.9653,155.9653,2145.0
2022-06-24 13:35:00,165.56,165.78,165.56,165.72,1591.0,155.9747,156.182,155.9747,156.1255,1591.0
2022-06-24 13:40:00,165.82,166.15,165.82,166.15,3323.0,156.2197,156.5306,156.2197,156.5306,3323.0
2022-06-24 13:45:00,166.14,166.24,166.13,166.22,1602.0,156.5212,156.6154,156.5117,156.5965,1602.0
2022-06-24 13:50:00,166.22,166.27,166.15,166.15,2919.0,156.5965,156.6436,156.5306,156.5306,2919.0
2022-06-24 13:55:00,166.18,166.29,166.08,166.16,3050.0,156.5589,156.6625,156.4646,156.54,3050.0
2022-06-24 14:00:00,166.16,166.27,166.1,166.12,2686.0,156.54,156.6436,156.4835,156.5023,2686.0
2022-06-24 14:05:00,166.14,166.14,165.93,166.0,2581.0,156.5212,156.5212,156.3233,156.3893,2581.0
2022-06-24 14:10:00,166.06,166.15,165.99,166.13,1900.0,156.4458,156.5306,156.3799,156.5117,1900.0
2022-06-24 14:15:00,166.1,166.14,165.78,165.89,7358.0,156.4835,156.5212,156.182,156.2856,7358.0
2022-06-24 14:20:00,165.9,165.9,165.77,165.81,2115.0,156.2951,156.2951,156.1726,156.2103,2115.0
2022-06-24 14:25:00,165.83,166.0,165.78,165.96,4453.0,156.2291,156.3893,156.182,156.3516,4453.0
2022-06-24 14:30:00,165.99,166.18,165.97,166.18,1893.0,156.3799,156.5589,156.361,156.5589,1893.0
2022-06-24 14:35:00,166.16,166.18,166.01,166.01,3993.0,156.54,156.5589,156.3987,156.3987,3993.0
2022-06-24 14:40:00,166.0,166.15,166.0,166.1,3363.0,156.3893,156.5306,156.3893,156.4835,3363.0
2022-06-24 14:45:00,166.13,166.21,166.09,166.14,2341.0,156.5117,156.5871,156.4741,156.5212,2341.0
2022-06-24 14:50:00,166.09,166.34,166.09,166.33,1701.0,156.4741,156.7096,156.4741,156.7002,1701.0
2022-06-24 14:55:00,166.36,166.45,166.33,166.45,2905.0,156.7284,156.8132,156.7002,156.8132,2905.0
2022-06-24 15:00:00,166.41,166.42,166.32,166.39,2553.0,156.7755,156.785,156.6907,156.7567,2553.0
2022-06-24 15:05:00,166.38,166.41,166.33,166.36,3031.0,156.7473,156.7755,156.7002,156.7284,3031.0
2022-06-24 15:10:00,166.32,166.47,166.24,166.46,6556.0,156.6907,156.8321,156.6154,156.8226,6556.0
2022-06-24 15:15:00,166.5,166.59,166.48,166.52,4002.0,156.8603,156.9451,156.8415,156.8792,4002.0
2022-06-24 15:20:00,166.52,166.73,166.49,166.66,5509.0,156.8792,157.077,156.8509,157.0111,5509.0
2022-06-24 15:25:00,166.68,166.68,166.39,166.41,6652.0,157.0299,157.0299,156.7567,156.7755,6652.0
2022-06-24 15:30:00,166.4,166.64,166.39,166.62,6372.0,156.7661,156.9922,156.7567,156.9734,6372.0
2022-06-24 15:35:00,166.61,166.74,166.49,166.53,19435.0,156.964,157.0864,156.8509,156.8886,19435.0
2022-06-24 15:40:00,166.53,166.95,166.49,166.91,13832.0,156.8886,157.2843,156.8509,157.2466,13832.0
2022-06-24 15:45:00,166.93,167.09,166.82,166.88,23290.0,157.2654,157.4162,157.1618,157.2183,23290.0
2022-06-24 15:50:00,166.9,166.97,166.4,166.63,49007.0,157.2372,157.3031,156.7661,156.9828,49007.0
2022-06-24 15:55:00,166.67,166.78,166.33,166.78,94349.0,157.0205,157.1241,156.7002,157.1241,94349.0
2022-06-27 09:30:00,167.33,167.88,166.38,166.38,17834.0,157.6423,158.1604,156.7473,156.7473,17834.0
2022-06-27 09:35:00,166.55,167.18,166.55,167.18,6640.0,156.9074,157.501,156.9074,157.501,6640.0
2022-06-27 09:40:00,167.34,167.38,166.78,167.38,5384.0,157.6517,157.6894,157.1241,157.6894,5384.0
2022-06-27 09:45:00,167.25,167.37,167.02,167.26,4066.0,157.5669,157.68,157.3502,157.5763,4066.0
2022-06-27 09:50:00,167.46,167.73,167.33,167.33,4540.0,157.7647,158.0191,157.6423,157.6423,4540.0
2022-06-27 09:55:00,167.37,167.37,166.91,167.16,4343.0,157.68,157.68,157.2466,157.4821,4343.0
2022-06-27 10:00:00,167.14,167.23,166.8,166.95,6197.0,157.4633,157.5481,157.143,157.2843,6197.0
2022-06-27 10:05:00,167.03,167.03,166.54,166.68,3246.0,157.3596,157.3596,156.898,157.0299,3246.0
2022-06-27 10:10:00,166.67,167.16,166.67,167.16,4176.0,157.0205,157.4821,157.0205,157.4821,4176.0
2022-06-27 10:15:00,167.19,167.58,167.19,167.45,3100.0,157.5104,157.8778,157.5104,157.7553,3100.0
2022-06-27 10:20:00,167.66,167.7,167.41,167.41,2100.0,157.9532,157.9908,157.7176,157.7176,2100.0
2022-06-27 10:25:00,167.23,167.25,167.01,167.02,3541.0,157.5481,157.5669,157.3408,157.3502,3541.0
2022-06-27 10:30:00,167.06,167.2,166.94,167.02,5484.0,157.3879,157.5198,157.2748,157.3502,5484.0
2022-06-27 10:35:00,167.02,167.3,166.9,167.29,2001.0,157.3502,157.614,157.2372,157.6046,2001.0
2022-06-27 10:40:00,167.29,167.59,167.27,167.59,3338.0,157.6046,157.8872,157.5857,157.8872,3338.0
2022-06-27 10:45:00,167.59,167.79,167.47,167.66,6059.0,157.8872,158.0756,157.7742,157.9532,6059.0
2022-06-27 10:50:00,167.74,167.82,167.45,167.45,1910.0,158.0285,158.1039,157.7553,157.7553,1910.0
2022-06-27 10:55:00,167.41,167.78,167.41,167.5,2217.0,157.7176,158.0662,157.7176,157.8024,2217.0
2022-06-27 11:00:00,167.53,167.6,167.42,167.44,4601.0,157.8307,157.8966,157.7271,157.7459,4601.0
2022-06-27 11:05:00,167.45,167.55,167.38,167.43,4991.0,157.7553,157.8495,157.6894,157.7365,4991.0
2022-06-27 11:10:00,167.4,167.53,167.4,167.53,1302.0,157.7082,157.8307,157.7082,157.8307,1302.0
2022-06-27 11:15:00,167.59,167.91,167.56,167.86,3187.0,157.8872,158.1887,157.859,158.1416,3187.0
2022-06-27 11:20:00,167.92,168.03,167.83,167.9,3196.0,158.1981,158.3017,158.1133,158.1793,3196.0
2022-06-27 11:25:00,167.89,167.96,167.7,167.7,2912.0,158.1698,158.2358,157.9908,157.9908,2912.0
2022-06-27 11:30:00,167.7,167.79,167.62,167.62,3318.0,157.9908,158.0756,157.9155,157.9155,3318.0
2022-06-27 11:35:00,167.61,167.72,167.56,167.7,5435.0,157.9061,158.0097,157.859,157.9908,5435.0
2022-06-27 11:40:00,167.71,168.0,167.69,167.85,7700.0,158.0003,158.2735,157.9814,158.1322,7700.0
2022-06-27 11:45:00,167.85,167.93,167.8,167.87,5448.0,158.1322,158.2075,158.0851,158.151,5448.0
2022-06-27 11:50:00,167.89,167.96,167.79,167.96,1774.0,158.1698,158.2358,158.0756,158.2358,1774.0
2022-06-27 11:55:00,167.95,168.01,167.83,167.92,3024.0,158.2264,158.2829,158.1133,158.1981,3024.0
2022-06-27 12:00:00,167.9,167.9,167.63,167.67,2544.0,158.1793,158.1793,157.9249,157.9626,2544.0
2022-06-27 12:05:00,167.62,167.73,167.62,167.73,532.0,157.9155,158.0191,157.9155,158.0191,532.0
2022-06-27 12:10:00,167.74,167.82,167.66,167.78,1500.0,158.0285,158.1039,157.9532,158.0662,1500.0
2022-06-27 12:15:00,167.78,168.04,167.75,168.04,2045.0,158.0662,158.3112,158.038,158.3112,2045.0
2022-06-27 12:20:00,168.12,168.23,168.08,168.23,1943.0,158.3865,158.4902,158.3488,158.4902,1943.0
2022-06-27 12:25:00,168.16,168.16,167.94,167.96,1771.0,158.4242,158.4242,158.217,158.2358,1771.0
2022-06-27 12:30:00,167.84,167.91,167.72,167.72,2180.0,158.1227,158.1887,158.0097,158.0097,2180.0
2022-06-27 12:35:00,167.67,167.99,167.65,167.99,2785.0,157.9626,158.2641,157.9437,158.2641,2785.0
2022-06-27 12:40:00,168.0,168.07,167.96,168.03,1468.0,158.2735,158.3394,158.2358,158.3017,1468.0
2022-06-27 12:45:00,168.08,168.08,167.96,167.96,2529.0,158.3488,158.3488,158.2358,158.2358,2529.0
2022-06-27 12:50:00,168.02,168.12,167.95,168.0,2716.0,158.2923,158.3865,158.2264,158.2735,2716.0
2022-06-27 12:55:00,168.11,168.11,167.96,167.97,1918.0,158.3771,158.3771,158.2358,158.2452,1918.0
2022-06-27 13:00:00,168.09,168.09,167.74,167.74,2767.0,158.3583,158.3583,158.0285,158.0285,2767.0
2022-06-27 13:05:00,167.73,167.75,167.55,167.71,1969.0,158.0191,158.038,157.8495,158.0003,1969.0
2022-06-27 13:10:00,167.73,167.93,167.73,167.9,1441.0,158.0191,158.2075,158.0191,158.1793,1441.0
2022-06-27 13:15:00,167.85,167.88,167.68,167.88,2234.0,158.1322,158.1604,157.972,158.1604,2234.0
2022-06-27 13:20:00,167.87,167.87,167.73,167.78,2167.0,158.151,158.151,158.0191,158.0662,2167.0
2022-06-27 13:25:00,167.77,167.77,167.66,167.69,1307.0,158.0568,158.0568,157.9532,157.9814,1307.0
2022-06-27 13:30:00,167.68,167.73,167.58,167.62,2214.0,157.972,158.0191,157.8778,157.9155,2214.0
2022-06-27 13:35:00,167.63,167.66,167.55,167.57,1520.0,157.9249,157.9532,157.8495,157.8684,1520.0
2022-06-27 13:40:00,167.59,167.59,167.42,167.51,2000.0,157.8872,157.8872,157.7271,157.8118,2000.0
2022-06-27 13:45:00,167.47,167.47,167.28,167.41,2022.0,157.7742,157.7742,157.5952,157.7176,2022.0
2022-06-27 13:50:00,167.47,167.63,167.47,167.63,2972.0,157.7742,157.9249,157.7742,157.9249,2972.0
2022-06-27 13:55:00,167.59,167.63,167.53,167.54,3241.0,157.8872,157.9249,157.8307,157.8401,3241.0
2022-06-27 14:00:00,167.52,167.57,167.3,167.56,4944.0,157.8213,157.8684,157.614,157.859,4944.0
2022-06-27 14:05:00,167.55,167.56,167.45,167.56,2928.0,157.8495,157.859,157.7553,157.859,2928.0
2022-06-27 14:10:00,167.53,167.66,167.48,167.66,3152.0,157.8307,157.9532,157.7836,157.9532,3152.0
2022-06-27 14:15:00,167.79,167.88,167.74,167.75,2408.0,158.0756,158.1604,158.0285,158.038,2408.0
2022-06-27 14:20:00,167.88,167.95,167.73,167.82,3145.0,158.1604,158.2264,158.0191,158.1039,3145.0
2022-06-27 14:25:00,167.75,167.75,167.61,167.72,3070.0,158.038,158.038,157.9061,158.0097,3070.0
2022-06-27 14:30:00,167.74,167.83,167.56,167.83,2351.0,158.0285,158.1133,157.859,158.1133,2351.0
2022-06-27 14:35:00,167.83,167.93,167.75,167.83,1836.0,158.1133,158.2075,158.038,158.1133,1836.0
2022-06-27 14:40:00,167.81,167.82,167.67,167.68,1783.0,158.0945,158.1039,157.9626,157.972,1783.0
2022-06-27 14:45:00,167.7,167.84,167.69,167.79,1600.0,157.9908,158.1227,157.9814,158.0756,1600.0
2022-06-27 14:50:00,167.74,167.75,167.59,167.73,1989.0,158.0285,158.038,157.8872,158.0191,1989.0
2022-06-27 14:55:00,167.74,167.84,167.66,167.69,2331.0,158.0285,158.1227,157.9532,157.9814,2331.0
2022-06-27 15:00:00,167.65,167.75,167.3,167.36,4361.0,157.9437,158.038,157.614,157.6705,4361.0
2022-06-27 15:05:00,167.31,167.59,167.27,167.59,1445.0,157.6234,157.8872,157.5857,157.8872,1445.0
2022-06-27 15:10:00,167.67,167.84,167.63,167.83,3215.0,157.9626,158.1227,157.9249,158.1133,3215.0
2022-06-27 15:15:00,167.82,167.99,167.73,167.93,4924.0,158.1039,158.2641,158.0191,158.2075,4924.0
2022-06-27 15:20:00,167.91,167.91,167.75,167.86,2477.0,158.1887,158.1887,158.038,158.1416,2477.0
2022-06-27 15:25:00,167.89,167.98,167.78,167.84,3248.0,158.1698,158.2546,158.0662,158.1227,3248.0
2022-06-27 15:30:00,167.82,167.82,167.66,167.68,5018.0,158.1039,158.1039,157.9532,157.972,5018.0
2022-06-27 15:35:00,167.67,167.7,167.43,167.45,3708.0,157.9626,157.9908,157.7365,157.7553,3708.0
2022-06-27 15:40:00,167.43,167.71,167.43,167.69,7254.0,157.7365,158.0003,157.7365,157.9814,7254.0
2022-06-27 15:45:00,167.72,167.81,167.51,167.64,14899.0,158.0097,158.0945,157.8118,157.9343,14899.0
2022-06-27 15:50:00,167.62,167.64,167.27,167.36,15289.0,157.9155,157.9343,157.5857,157.6705,15289.0
2022-06-27 15:55:00,167.31,167.55,167.25,167.52,48809.0,157.6234,157.8495,157.5669,157.8213,48809.0
2022-06-28 09:30:00,168.43,169.47,168.43,169.44,9569.0,158.6786,159.6584,158.6786,159.6301,9569.0
2022-06-28 09:35:00,169.35,169.67,169.05,169.05,8058.0,159.5453,159.8468,159.2627,159.2627,8058.0
2022-06-28 09:40:00,169.09,169.4,168.98,169.12,6065.0,159.3004,159.5924,159.1967,159.3286,6065.0
2022-06-28 09:45:00,169.23,169.64,169.16,169.34,7158.0,159.4323,159.8185,159.3663,159.5359,7158.0
2022-06-28 09:50:00,169.32,169.72,169.22,169.62,5710.0,159.5171,159.8939,159.4228,159.7997,5710.0
2022-06-28 09:55:00,169.73,170.25,169.68,170.12,3907.0,159.9033,160.3932,159.8562,160.2707,3907.0
2022-06-28 10:00:00,170.09,170.27,169.89,170.0,5308.0,160.2425,160.4121,160.0541,160.1577,5308.0
2022-06-28 10:05:00,170.14,170.14,169.69,169.7,9796.0,160.2896,160.2896,159.8656,159.8751,9796.0
2022-06-28 10:10:00,169.75,169.97,169.68,169.82,4900.0,159.9222,160.1294,159.8562,159.9881,4900.0
2022-06-28 10:15:00,169.84,170.05,169.84,169.85,9300.0,160.007,160.2048,160.007,160.0164,9300.0
2022-06-28 10:20:00,169.84,169.97,169.53,169.67,10088.0,160.007,160.1294,159.7149,159.8468,10088.0
2022-06-28 10:25:00,169.62,169.83,169.53,169.83,4532.0,159.7997,159.9975,159.7149,159.9975,4532.0
2022-06-28 10:30:00,169.81,169.82,169.53,169.53,13724.0,159.9787,159.9881,159.7149,159.7149,13724.0
2022-06-28 10:35:00,169.51,169.83,169.47,169.7,7724.0,159.6961,159.9975,159.6584,159.8751,7724.0
2022-06-28 10:40:00,169.63,170.38,169.61,170.34,8387.0,159.8091,160.5157,159.7903,160.478,8387.0
2022-06-28 10:45:00,170.35,170.35,169.98,170.2,1398.0,160.4874,160.4874,160.1388,160.3461,1398.0
2022-06-28 10:50:00,170.2,170.22,169.79,169.91,4382.0,160.3461,160.365,159.9598,160.0729,4382.0
2022-06-28 10:55:00,169.9,170.43,169.87,170.43,1121.0,160.0635,160.5628,160.0352,160.5628,1121.0
2022-06-28 11:00:00,170.33,170.53,170.31,170.48,1415.0,160.4686,160.657,160.4497,160.6099,1415.0
2022-06-28 11:05:00,170.53,170.65,170.47,170.47,2383.0,160.657,160.7701,160.6005,160.6005,2383.0
2022-06-28 11:10:00,170.48,170.54,170.34,170.36,1915.0,160.6099,160.6664,160.478,160.4968,1915.0
2022-06-28 11:15:00,170.35,170.35,170.02,170.14,1992.0,160.4874,160.4874,160.1765,160.2896,1992.0
2022-06-28 11:20:00,170.19,170.22,169.67,169.72,1430.0,160.3367,160.365,159.8468,159.8939,1430.0
2022-06-28 11:25:00,169.77,169.82,169.48,169.57,4235.0,159.941,159.9881,159.6678,159.7526,4235.0
2022-06-28 11:30:00,169.52,169.87,169.52,169.87,2243.0,159.7055,160.0352,159.7055,160.0352,2243.0
2022-06-28 11:35:00,169.85,169.88,169.35,169.41,3338.0,160.0164,160.0446,159.5453,159.6018,3338.0
2022-06-28 11:40:00,169.46,169.49,169.32,169.47,2395.0,159.649,159.6772,159.5171,159.6584,2395.0
2022-06-28 11:45:00,169.52,169.82,169.5,169.67,3933.0,159.7055,159.9881,159.6866,159.8468,3933.0
2022-06-28 11:50:00,169.75,169.75,169.54,169.63,9015.0,159.9222,159.9222,159.7243,159.8091,9015.0
2022-06-28 11:55:00,169.54,169.72,169.46,169.61,2103.0,159.7243,159.8939,159.649,159.7903,2103.0
2022-06-28 12:00:00,169.65,169.67,169.41,169.54,4174.0,159.828,159.8468,159.6018,159.7243,4174.0
2022-06-28 12:05:00,169.53,169.8,169.53,169.71,2319.0,159.7149,159.9693,159.7149,159.8845,2319.0
2022-06-28 12:10:00,169.83,169.92,169.66,169.78,4222.0,159.9975,160.0823,159.8374,159.9504,4222.0
2022-06-28 12:15:00,169.66,169.67,169.5,169.57,5007.0,159.8374,159.8468,159.6866,159.7526,5007.0
2022-06-28 12:20:00,169.6,169.84,169.6,169.84,3257.0,159.7808,160.007,159.7808,160.007,3257.0
2022-06-28 12:25:00,169.86,170.08,169.85,170.08,2712.0,160.0258,160.2331,160.0164,160.2331,2712.0
2022-06-28 12:30:00,169.99,170.05,169.77,169.77,2737.0,160.1483,160.2048,159.941,159.941,2737.0
2022-06-28 12:35:00,169.75,169.85,169.75,169.83,942.0,159.9222,160.0164,159.9222,159.9975,942.0
2022-06-28 12:40:00,169.73,169.83,169.71,169.79,3261.0,159.9033,159.9975,159.8845,159.9598,3261.0
2022-06-28 12:45:00,169.78,169.79,169.38,169.38,1572.0,159.9504,159.9598,159.5736,159.5736,1572.0
2022-06-28 12:50:00,169.35,169.39,169.23,169.24,3962.0,159.5453,159.583,159.4323,159.4417,3962.0
2022-06-28 12:55:00,169.28,169.46,169.28,169.46,5500.0,159.4794,159.649,159.4794,159.649,5500.0
2022-06-28 13:00:00,169.39,169.59,169.21,169.51,8970.0,159.583,159.7714,159.4134,159.6961,8970.0
2022-06-28 13:05:00,169.56,169.57,169.28,169.28,24016.0,159.7432,159.7526,159.4794,159.4794,24016.0
2022-06-28 13:10:00,169.3,169.33,169.23,169.26,6824.0,159.4982,159.5265,159.4323,159.4605,6824.0
2022-06-28 13:15:00,169.23,169.51,169.23,169.37,7864.0,159.4323,159.6961,159.4323,159.5642,7864.0
2022-06-28 13:20:00,169.37,169.37,169.27,169.36,4954.0,159.5642,159.5642,159.47,159.5547,4954.0
2022-06-28 13:25:00,169.4,169.62,169.36,169.62,4969.0,159.5924,159.7997,159.5547,159.7997,4969.0
2022-06-28 13:30:00,169.57,169.61,169.5,169.53,1200.0,159.7526,159.7903,159.6866,159.7149,1200.0
2022-06-28 13:35:00,169.47,169.55,169.42,169.5,5510.0,159.6584,159.7337,159.6113,159.6866,5510.0
2022-06-28 13:40:00,169.51,169.6,169.47,169.55,3000.0,159.6961,159.7808,159.6584,159.7337,3000.0
2022-06-28 13:45:00,169.58,169.58,169.46,169.49,5456.0,159.762,159.762,159.649,159.6772,5456.0
2022-06-28 13:50:00,169.56,169.61,169.46,169.5,3031.0,159.7432,159.7903,159.649,159.6866,3031.0
2022-06-28 13:55:00,169.47,169.51,169.38,169.47,1974.0,159.6584,159.6961,159.5736,159.6584,1974.0
2022-06-28 14:00:00,169.44,169.51,169.38,169.42,4676.0,159.6301,159.6961,159.5736,159.6113,4676.0
2022-06-28 14:05:00,169.38,169.42,169.2,169.23,6702.0,159.5736,159.6113,159.404,159.4323,6702.0
2022-06-28 14:10:00,169.21,169.32,169.18,169.23,14244.0,159.4134,159.5171,159.3852,159.4323,14244.0
2022-06-28 14:15:00,169.23,169.23,169.0,169.07,11716.0,159.4323,159.4323,159.2156,159.2815,11716.0
2022-06-28 14:20:00,169.07,169.09,168.95,168.97,6285.0,159.2815,159.3004,159.1685,159.1873,6285.0
2022-06-28 14:25:00,168.98,169.06,168.88,168.89,10546.0,159.1967,159.2721,159.1025,159.112,10546.0
2022-06-28 14:30:00,168.89,168.89,168.68,168.73,16023.0,159.112,159.112,158.9141,158.9612,16023.0
2022-06-28 14:35:00,168.73,168.77,168.49,168.55,19878.0,158.9612,158.9989,158.7351,158.7916,19878.0
2022-06-28 14:40:00,168.56,168.66,168.5,168.65,6857.0,158.8011,158.8953,158.7445,158.8858,6857.0
2022-06-28 14:45:00,168.66,168.71,168.58,168.71,6383.0,158.8953,158.9424,158.8199,158.9424,6383.0
2022-06-28 14:50:00,168.7,168.72,168.47,168.53,6519.0,158.933,158.9518,158.7163,158.7728,6519.0
2022-06-28 14:55:00,168.54,168.69,168.52,168.68,6023.0,158.7822,158.9235,158.7634,158.9141,6023.0
2022-06-28 15:00:00,168.61,168.7,168.45,168.45,9866.0,158.8482,158.933,158.6974,158.6974,9866.0
2022-06-28 15:05:00,168.37,168.41,168.3,168.38,3901.0,158.6221,158.6597,158.5561,158.6315,3901.0
2022-06-28 15:10:00,168.44,168.46,168.14,168.17,6111.0,158.688,158.7068,158.4054,158.4336,6111.0
2022-06-28 15:15:00,168.12,168.13,167.95,167.95,2887.0,158.3865,158.396,158.2264,158.2264,2887.0
2022-06-28 15:20:00,167.93,168.24,167.84,168.24,8258.0,158.2075,158.4996,158.1227,158.4996,8258.0
2022-06-28 15:25:00,168.27,168.27,167.9,168.03,7084.0,158.5278,158.5278,158.1793,158.3017,7084.0
2022-06-28 15:30:00,168.01,168.04,167.76,167.76,7124.0,158.2829,158.3112,158.0474,158.0474,7124.0
2022-06-28 15:35:00,167.78,167.91,167.76,167.91,5408.0,158.0662,158.1887,158.0474,158.1887,5408.0
2022-06-28 15:40:00,167.92,167.95,167.57,167.63,15297.0,158.1981,158.2264,157.8684,157.9249,15297.0
2022-06-28 15:45:00,167.61,167.81,167.58,167.66,19369.0,157.9061,158.0945,157.8778,157.9532,19369.0
2022-06-28 15:50:00,167.65,167.8,167.5,167.74,23709.0,157.9437,158.0851,157.8024,158.0285,23709.0
2022-06-28 15:55:00,167.71,167.73,167.42,167.46,46590.0,158.0003,158.0191,157.7271,157.7647,46590.0
2022-06-29 09:30:00,167.98,168.45,167.42,167.42,10098.0,158.2546,158.6974,157.7271,157.7271,10098.0
2022-06-29 09:35:00,167.41,167.76,167.26,167.26,1063.0,157.7176,158.0474,157.5763,157.5763,1063.0
2022-06-29 09:40:00,167.21,167.57,167.01,167.57,3547.0,157.5292,157.8684,157.3408,157.8684,3547.0
2022-06-29 09:45:00,167.43,167.52,166.99,167.25,1921.0,157.7365,157.8213,157.322,157.5669,1921.0
2022-06-29 09:50:00,167.17,167.74,167.17,167.7,1310.0,157.4915,158.0285,157.4915,157.9908,1310.0
2022-06-29 09:55:00,167.65,167.65,166.96,166.96,2140.0,157.9437,157.9437,157.2937,157.2937,2140.0
2022-06-29 10:00:00,167.02,167.3,166.95,167.0,2400.0,157.3502,157.614,157.2843,157.3314,2400.0
2022-06-29 10:05:00,166.94,167.04,166.71,166.87,1800.0,157.2748,157.3691,157.0582,157.2089,1800.0
2022-06-29 10:10:00,166.9,167.17,166.9,166.92,3890.0,157.2372,157.4915,157.2372,157.256,3890.0
2022-06-29 10:15:00,167.08,167.13,166.53,166.56,2773.0,157.4067,157.4538,156.8886,156.9168,2773.0
2022-06-29 10:20:00,166.59,166.7,166.18,166.43,5772.0,156.9451,157.0487,156.5589,156.7944,5772.0
2022-06-29 10:25:00,166.43,166.52,166.18,166.36,7144.0,156.7944,156.8792,156.5589,156.7284,7144.0
2022-06-29 10:30:00,166.38,166.5,166.25,166.5,7980.0,156.7473,156.8603,156.6248,156.8603,7980.0
2022-06-29 10:35:00,166.38,166.49,166.09,166.26,9089.0,156.7473,156.8509,156.4741,156.6342,9089.0
2022-06-29 10:40:00,166.35,166.36,166.11,166.16,5212.0,156.719,156.7284,156.4929,156.54,5212.0
2022-06-29 10:45:00,166.16,166.32,166.06,166.32,6209.0,156.54,156.6907,156.4458,156.6907,6209.0
2022-06-29 10:50:00,166.25,166.38,166.12,166.2,3573.0,156.6248,156.7473,156.5023,156.5777,3573.0
2022-06-29 10:55:00,166.19,166.21,165.99,166.21,2358.0,156.5683,156.5871,156.3799,156.5871,2358.0
2022-06-29 11:00:00,166.21,166.47,166.2,166.34,3171.0,156.5871,156.8321,156.5777,156.7096,3171.0
2022-06-29 11:05:00,166.36,166.61,166.27,166.47,2550.0,156.7284,156.964,156.6436,156.8321,2550.0
2022-06-29 11:10:00,166.54,166.74,166.53,166.53,2540.0,156.898,157.0864,156.8886,156.8886,2540.0
2022-06-29 11:15:00,166.51,166.61,166.47,166.54,1238.0,156.8697,156.964,156.8321,156.898,1238.0
2022-06-29 11:20:00,166.54,166.56,166.35,166.41,3088.0,156.898,156.9168,156.719,156.7755,3088.0
2022-06-29 11:25:00,166.46,166.48,166.21,166.4,3031.0,156.8226,156.8415,156.5871,156.7661,3031.0
2022-06-29 11:30:00,166.34,166.66,166.32,166.66,2050.0,156.7096,157.0111,156.6907,157.0111,2050.0
2022-06-29 11:35:00,166.64,166.82,166.64,166.65,2898.0,156.9922,157.1618,156.9922,157.0016,2898.0
2022-06-29 11:40:00,166.69,166.77,166.45,166.57,1299.0,157.0393,157.1147,156.8132,156.9263,1299.0
2022-06-29 11:45:00,166.58,167.0,166.57,167.0,4956.0,156.9357,157.3314,156.9263,157.3314,4956.0
2022-06-29 11:50:00,166.92,167.17,166.91,166.91,4571.0,157.256,157.4915,157.2466,157.2466,4571.0
2022-06-29 11:55:00,166.91,166.94,166.77,166.86,1731.0,157.2466,157.2748,157.1147,157.1995,1731.0
2022-06-29 12:00:00,166.95,166.95,166.79,166.94,1300.0,157.2843,157.2843,157.1335,157.2748,1300.0
2022-06-29 12:05:00,166.83,166.88,166.45,166.51,7823.0,157.1712,157.2183,156.8132,156.8697,7823.0
2022-06-29 12:10:00,166.54,166.55,166.4,166.55,601.0,156.898,156.9074,156.7661,156.9074,601.0
2022-06-29 12:15:00,166.56,166.59,166.47,166.53,818.0,156.9168,156.9451,156.8321,156.8886,818.0
2022-06-29 12:20:00,166.59,166.62,166.4,166.4,1186.0,156.9451,156.9734,156.7661,156.7661,1186.0
2022-06-29 12:25:00,166.31,166.37,166.16,166.17,2478.0,156.6813,156.7378,156.54,156.5494,2478.0
2022-06-29 12:30:00,166.29,166.33,166.21,166.27,1121.0,156.6625,156.7002,156.5871,156.6436,1121.0
2022-06-29 12:35:00,166.36,166.45,166.31,166.41,2772.0,156.7284,156.8132,156.6813,156.7755,2772.0
2022-06-29 12:40:00,166.37,166.38,166.26,166.38,1567.0,156.7378,156.7473,156.6342,156.7473,1567.0
2022-06-29 12:45:00,166.31,166.32,166.16,166.16,800.0,156.6813,156.6907,156.54,156.54,800.0
2022-06-29 12:50:00,166.25,166.28,166.17,166.2,709.0,156.6248,156.6531,156.5494,156.5777,709.0
2022-06-29 12:55:00,166.1,166.25,166.09,166.13,1647.0,156.4835,156.6248,156.4741,156.5117,1647.0
2022-06-29 13:00:00,166.13,166.13,166.0,166.0,950.0,156.5117,156.5117,156.3893,156.3893,950.0
2022-06-29 13:05:00,166.07,166.32,166.07,166.26,1293.0,156.4552,156.6907,156.4552,156.6342,1293.0
2022-06-29 13:10:00,166.41,166.42,166.02,166.02,2439.0,156.7755,156.785,156.4081,156.4081,2439.0
2022-06-29 13:15:00,165.99,166.05,165.94,166.03,1330.0,156.3799,156.4364,156.3327,156.4175,1330.0
2022-06-29 13:20:00,166.05,166.05,165.96,165.96,504.0,156.4364,156.4364,156.3516,156.3516,504.0
2022-06-29 13:25:00,165.94,166.23,165.94,166.14,2253.0,156.3327,156.606,156.3327,156.5212,2253.0
2022-06-29 13:30:00,166.04,166.04,165.82,165.88,1714.0,156.427,156.427,156.2197,156.2762,1714.0
2022-06-29 13:35:00,165.93,166.19,165.93,166.15,1119.0,156.3233,156.5683,156.3233,156.5306,1119.0
2022-06-29 13:40:00,166.12,166.31,166.04,166.3,1878.0,156.5023,156.6813,156.427,156.6719,1878.0
2022-06-29 13:45:00,166.22,166.22,166.13,166.19,850.0,156.5965,156.5965,156.5117,156.5683,850.0
2022-06-29 13:50:00,166.17,166.32,166.17,166.32,949.0,156.5494,156.6907,156.5494,156.6907,949.0
2022-06-29 13:55:00,166.38,166.55,166.37,166.51,1750.0,156.7473,156.9074,156.7378,156.8697,1750.0
2022-06-29 14:00:00,166.51,166.77,166.5,166.77,2529.0,156.8697,157.1147,156.8603,157.1147,2529.0
2022-06-29 14:05:00,166.7,166.7,166.51,166.52,1101.0,157.0487,157.0487,156.8697,156.8792,1101.0
2022-06-29 14:10:00,166.45,166.52,166.44,166.51,1057.0,156.8132,156.8792,156.8038,156.8697,1057.0
2022-06-29 14:15:00,166.49,166.55,166.46,166.47,1560.0,156.8509,156.9074,156.8226,156.8321,1560.0
2022-06-29 14:20:00,166.27,166.29,166.24,166.24,728.0,156.6436,156.6625,156.6154,156.6154,728.0
2022-06-29 14:25:00,166.18,166.42,166.18,166.4,1900.0,156.5589,156.785,156.5589,156.7661,1900.0
2022-06-29 14:30:00,166.44,166.44,166.25,166.35,1958.0,156.8038,156.8038,156.6248,156.719,1958.0
2022-06-29 14:35:00,166.31,166.33,166.13,166.13,1400.0,156.6813,156.7002,156.5117,156.5117,1400.0
2022-06-29 14:40:00,166.14,166.14,165.73,165.84,6223.0,156.5212,156.5212,156.1349,156.2385,6223.0
2022-06-29 14:45:00,165.87,165.91,165.83,165.84,2881.0,156.2668,156.3045,156.2291,156.2385,2881.0
2022-06-29 14:50:00,165.81,165.9,165.81,165.89,2248.0,156.2103,156.2951,156.2103,156.2856,2248.0
2022-06-29 14:55:00,165.9,165.93,165.8,165.86,18913.0,156.2951,156.3233,156.2009,156.2574,18913.0
2022-06-29 15:00:00,165.89,165.89,165.62,165.79,2645.0,156.2856,156.2856,156.0313,156.1914,2645.0
2022-06-29 15:05:00,165.73,165.96,165.73,165.95,3860.0,156.1349,156.3516,156.1349,156.3422,3860.0
2022-06-29 15:10:00,165.88,165.88,165.71,165.8,2250.0,156.2762,156.2762,156.1161,156.2009,2250.0
2022-06-29 15:15:00,165.73,166.01,165.73,165.84,3977.0,156.1349,156.3987,156.1349,156.2385,3977.0
2022-06-29 15:20:00,165.86,166.09,165.86,166.09,1808.0,156.2574,156.4741,156.2574,156.4741,1808.0
2022-06-29 15:25:00,166.05,166.25,166.03,166.23,2643.0,156.4364,156.6248,156.4175,156.606,2643.0
2022-06-29 15:30:00,166.24,166.24,165.91,165.92,5850.0,156.6154,156.6154,156.3045,156.3139,5850.0
2022-06-29 15:35:00,165.89,165.91,165.72,165.79,7586.0,156.2856,156.3045,156.1255,156.1914,7586.0
2022-06-29 15:40:00,165.77,165.87,165.72,165.8,7043.0,156.1726,156.2668,156.1255,156.2009,7043.0
2022-06-29 15:45:00,165.82,165.83,165.64,165.7,10136.0,156.2197,156.2291,156.0501,156.1066,10136.0
2022-06-29 15:50:00,165.75,166.05,165.61,165.75,12701.0,156.1537,156.4364,156.0219,156.1537,12701.0
2022-06-29 15:55:00,165.77,166.13,165.53,165.69,54889.0,156.1726,156.5117,155.9465,156.0972,54889.0
2022-06-30 09:30:00,164.61,164.61,163.66,164.23,18598.0,155.0797,155.0797,154.1847,154.7217,18598.0
2022-06-30 09:35:00,164.08,164.48,163.92,164.31,3106.0,154.5804,154.9573,154.4297,154.7971,3106.0
2022-06-30 09:40:00,164.27,165.11,164.01,164.97,2305.0,154.7594,155.5508,154.5145,155.4189,2305.0
2022-06-30 09:45:00,164.97,164.97,164.55,164.78,11825.0,155.4189,155.4189,155.0232,155.2399,11825.0
2022-06-30 09:50:00,164.81,164.99,164.46,164.56,5003.0,155.2682,155.4377,154.9384,155.0326,5003.0
2022-06-30 09:55:00,164.57,165.12,164.53,164.92,3845.0,155.0421,155.5602,155.0044,155.3718,3845.0
2022-06-30 10:00:00,164.95,165.39,164.79,165.39,10536.0,155.4001,155.8146,155.2493,155.8146,10536.0
2022-06-30 10:05:00,165.3,165.9,165.24,165.68,5559.0,155.7298,156.2951,155.6733,156.0878,5559.0
2022-06-30 10:10:00,165.65,165.84,165.57,165.72,3524.0,156.0595,156.2385,155.9842,156.1255,3524.0
2022-06-30 10:15:00,165.74,166.17,165.74,166.13,1737.0,156.1443,156.5494,156.1443,156.5117,1737.0
2022-06-30 10:20:00,166.1,166.42,166.04,166.42,2517.0,156.4835,156.785,156.427,156.785,2517.0
2022-06-30 10:25:00,166.45,166.57,166.14,166.28,2572.0,156.8132,156.9263,156.5212,156.6531,2572.0
2022-06-30 10:30:00,166.17,166.72,166.16,166.58,7077.0,156.5494,157.0676,156.54,156.9357,7077.0
2022-06-30 10:35:00,166.57,166.61,166.39,166.4,3231.0,156.9263,156.964,156.7567,156.7661,3231.0
2022-06-30 10:40:00,166.34,166.39,166.04,166.04,4574.0,156.7096,156.7567,156.427,156.427,4574.0
2022-06-30 10:45:00,166.1,166.24,166.07,166.24,5473.0,156.4835,156.6154,156.4552,156.6154,5473.0
2022-06-30 10:50:00,166.53,166.75,166.45,166.72,2997.0,156.8886,157.0958,156.8132,157.0676,2997.0
2022-06-30 10:55:00,166.75,167.0,166.7,166.94,5990.0,157.0958,157.3314,157.0487,157.2748,5990.0
2022-06-30 11:00:00,166.84,166.96,166.63,166.96,5699.0,157.1806,157.2937,156.9828,157.2937,5699.0
2022-06-30 11:05:00,166.97,167.25,166.88,167.19,3404.0,157.3031,157.5669,157.2183,157.5104,3404.0
2022-06-30 11:10:00,167.29,167.3,166.94,166.95,4898.0,157.6046,157.614,157.2748,157.2843,4898.0
2022-06-30 11:15:00,166.97,166.97,166.64,166.67,3276.0,157.3031,157.3031,156.9922,157.0205,3276.0
2022-06-30 11:20:00,166.68,166.87,166.68,166.86,2141.0,157.0299,157.2089,157.0299,157.1995,2141.0
2022-06-30 11:25:00,166.87,167.2,166.86,167.05,3944.0,157.2089,157.5198,157.1995,157.3785,3944.0
2022-06-30 11:30:00,166.91,166.91,166.82,166.86,1058.0,157.2466,157.2466,157.1618,157.1995,1058.0
2022-06-30 11:35:00,166.97,167.09,166.9,167.03,3209.0,157.3031,157.4162,157.2372,157.3596,3209.0
2022-06-30 11:40:00,167.08,167.27,167.07,167.15,3795.0,157.4067,157.5857,157.3973,157.4727,3795.0
2022-06-30 11:45:00,167.19,167.46,167.19,167.41,4008.0,157.5104,157.7647,157.5104,157.7176,4008.0
2022-06-30 11:50:00,167.29,167.3,167.17,167.18,1391.0,157.6046,157.614,157.4915,157.501,1391.0
2022-06-30 11:55:00,167.04,167.22,167.04,167.22,1501.0,157.3691,157.5386,157.3691,157.5386,1501.0
2022-06-30 12:00:00,167.31,167.35,167.2,167.35,3800.0,157.6234,157.6611,157.5198,157.6611,3800.0
2022-06-30 12:05:00,167.37,167.41,167.23,167.27,2545.0,157.68,157.7176,157.5481,157.5857,2545.0
2022-06-30 12:10:00,167.25,167.53,167.25,167.53,1601.0,157.5669,157.8307,157.5669,157.8307,1601.0
2022-06-30 12:15:00,167.62,167.66,167.56,167.6,2200.0,157.9155,157.9532,157.859,157.8966,2200.0
2022-06-30 12:20:00,167.56,167.99,167.56,167.99,4868.0,157.859,158.2641,157.859,158.2641,4868.0
2022-06-30 12:25:00,167.94,168.25,167.93,168.25,1707.0,158.217,158.509,158.2075,158.509,1707.0
2022-06-30 12:30:00,168.31,168.63,168.31,168.43,7257.0,158.5655,158.867,158.5655,158.6786,7257.0
2022-06-30 12:35:00,168.42,168.46,168.24,168.46,6749.0,158.6692,158.7068,158.4996,158.7068,6749.0
2022-06-30 12:40:00,168.49,168.51,168.37,168.51,1473.0,158.7351,158.754,158.6221,158.754,1473.0
2022-06-30 12:45:00,168.47,168.5,168.37,168.44,9786.0,158.7163,158.7445,158.6221,158.688,9786.0
2022-06-30 12:50:00,168.32,168.48,168.29,168.43,2015.0,158.575,158.7257,158.5467,158.6786,2015.0
2022-06-30 12:55:00,168.52,168.74,168.49,168.74,2622.0,158.7634,158.9706,158.7351,158.9706,2622.0
2022-06-30 13:00:00,168.73,168.93,168.7,168.89,2039.0,158.9612,159.1496,158.933,159.112,2039.0
2022-06-30 13:05:00,168.83,168.88,168.61,168.64,2769.0,159.0554,159.1025,158.8482,158.8764,2769.0
2022-06-30 13:10:00,168.63,168.63,168.23,168.23,11380.0,158.867,158.867,158.4902,158.4902,11380.0
2022-06-30 13:15:00,168.27,168.42,168.24,168.24,5249.0,158.5278,158.6692,158.4996,158.4996,5249.0
2022-06-30 13:20:00,168.27,168.4,168.25,168.33,2590.0,158.5278,158.6503,158.509,158.5844,2590.0
2022-06-30 13:25:00,168.37,168.4,168.28,168.4,3703.0,158.6221,158.6503,158.5373,158.6503,3703.0
2022-06-30 13:30:00,168.44,168.72,168.42,168.68,3813.0,158.688,158.9518,158.6692,158.9141,3813.0
2022-06-30 13:35:00,168.68,168.87,168.68,168.87,2100.0,158.9141,159.0931,158.9141,159.0931,2100.0
2022-06-30 13:40:00,168.9,169.06,168.67,168.67,4751.0,159.1214,159.2721,158.9047,158.9047,4751.0
2022-06-30 13:45:00,168.68,168.99,168.67,168.99,2530.0,158.9141,159.2062,158.9047,159.2062,2530.0
2022-06-30 13:50:00,169.05,169.3,169.04,169.08,3291.0,159.2627,159.4982,159.2533,159.291,3291.0
2022-06-30 13:55:00,169.09,169.09,168.71,168.71,9199.0,159.3004,159.3004,158.9424,158.9424,9199.0
2022-06-30 14:00:00,168.67,168.8,168.58,168.8,3420.0,158.9047,159.0272,158.8199,159.0272,3420.0
2022-06-30 14:05:00,168.79,168.95,168.71,168.72,3651.0,159.0177,159.1685,158.9424,158.9518,3651.0
2022-06-30 14:10:00,168.79,169.03,168.79,168.81,3705.0,159.0177,159.2438,159.0177,159.0366,3705.0
2022-06-30 14:15:00,168.8,169.3,168.75,169.17,4550.0,159.0272,159.4982,158.9801,159.3757,4550.0
2022-06-30 14:20:00,169.16,169.18,168.74,168.75,4207.0,159.3663,159.3852,158.9706,158.9801,4207.0
2022-06-30 14:25:00,168.8,169.29,168.68,169.29,12319.0,159.0272,159.4888,158.9141,159.4888,12319.0
2022-06-30 14:30:00,169.26,169.31,169.14,169.19,6420.0,159.4605,159.5076,159.3475,159.3946,6420.0
2022-06-30 14:35:00,169.13,169.15,169.02,169.06,1643.0,159.3381,159.3569,159.2344,159.2721,1643.0
2022-06-30 14:40:00,169.03,169.04,168.65,168.75,5281.0,159.2438,159.2533,158.8858,158.9801,5281.0
2022-06-30 14:45:00,168.73,168.99,168.69,168.76,4184.0,158.9612,159.2062,158.9235,158.9895,4184.0
2022-06-30 14:50:00,168.78,168.78,168.51,168.68,3366.0,159.0083,159.0083,158.754,158.9141,3366.0
2022-06-30 14:55:00,168.59,168.74,168.56,168.58,4533.0,158.8293,158.9706,158.8011,158.8199,4533.0
2022-06-30 15:00:00,168.68,168.78,168.53,168.53,4685.0,158.9141,159.0083,158.7728,158.7728,4685.0
2022-06-30 15:05:00,168.58,168.58,168.21,168.31,16374.0,158.8199,158.8199,158.4713,158.5655,16374.0
2022-06-30 15:10:00,168.31,168.36,168.15,168.31,10840.0,158.5655,158.6126,158.4148,158.5655,10840.0
2022-06-30 15:15:00,168.27,168.27,168.0,168.03,8360.0,158.5278,158.5278,158.2735,158.3017,8360.0
2022-06-30 15:20:00,168.11,168.23,168.08,168.16,8311.0,158.3771,158.4902,158.3488,158.4242,8311.0
2022-06-30 15:25:00,168.17,168.65,168.17,168.65,3890.0,158.4336,158.8858,158.4336,158.8858,3890.0
2022-06-30 15:30:00,168.62,168.78,168.62,168.72,8254.0,158.8576,159.0083,158.8576,158.9518,8254.0
2022-06-30 15:35:00,168.68,169.02,168.65,168.87,9389.0,158.9141,159.2344,158.8858,159.0931,9389.0
2022-06-30 15:40:00,168.87,168.96,168.5,168.65,12801.0,159.0931,159.1779,158.7445,158.8858,12801.0
2022-06-30 15:45:00,168.62,169.33,168.62,169.19,20242.0,158.8576,159.5265,158.8576,159.3946,20242.0
2022-06-30 15:50:00,169.24,169.5,168.67,168.7,42420.0,159.4417,159.6866,158.9047,158.933,42420.0
2022-06-30 15:55:00,168.69,169.37,168.61,169.21,90533.0,158.9235,159.5642,158.8482,159.4134,90533.0
2022-07-01 09:30:00,168.82,168.82,167.9,168.25,19814.0,159.046,159.046,158.1793,158.509,19814.0
2022-07-01 09:35:00,168.61,169.21,168.61,169.21,4077.0,158.8482,159.4134,158.8482,159.4134,4077.0
2022-07-01 09:40:00,169.39,169.82,169.25,169.81,4377.0,159.583,159.9881,159.4511,159.9787,4377.0
2022-07-01 09:45:00,169.74,170.28,169.71,170.06,2901.0,159.9127,160.4215,159.8845,160.2142,2901.0
2022-07-01 09:50:00,169.92,170.09,169.64,169.64,1745.0,160.0823,160.2425,159.8185,159.8185,1745.0
2022-07-01 09:55:00,169.77,169.94,169.58,169.58,1292.0,159.941,160.1012,159.762,159.762,1292.0
2022-07-01 10:00:00,169.66,170.0,168.94,169.11,10530.0,159.8374,160.1577,159.1591,159.3192,10530.0
2022-07-01 10:05:00,169.27,169.27,168.54,168.81,8155.0,159.47,159.47,158.7822,159.0366,8155.0
2022-07-01 10:10:00,168.74,168.75,167.94,168.0,8388.0,158.9706,158.9801,158.217,158.2735,8388.0
2022-07-01 10:15:00,168.02,168.27,167.85,167.97,2659.0,158.2923,158.5278,158.1322,158.2452,2659.0
2022-07-01 10:20:00,167.9,167.9,167.59,167.67,7707.0,158.1793,158.1793,157.8872,157.9626,7707.0
2022-07-01 10:25:00,167.54,167.78,167.45,167.69,1748.0,157.8401,158.0662,157.7553,157.9814,1748.0
2022-07-01 10:30:00,167.72,167.9,167.62,167.9,2929.0,158.0097,158.1793,157.9155,158.1793,2929.0
2022-07-01 10:35:00,167.98,167.98,167.67,167.69,3362.0,158.2546,158.2546,157.9626,157.9814,3362.0
2022-07-01 10:40:00,167.78,168.05,167.78,168.05,2882.0,158.0662,158.3206,158.0662,158.3206,2882.0
2022-07-01 10:45:00,168.11,168.43,168.11,168.24,3210.0,158.3771,158.6786,158.3771,158.4996,3210.0
2022-07-01 10:50:00,168.19,168.27,167.91,168.22,2123.0,158.4525,158.5278,158.1887,158.4807,2123.0
2022-07-01 10:55:00,168.32,168.55,168.15,168.51,1588.0,158.575,158.7916,158.4148,158.754,1588.0
2022-07-01 11:00:00,168.52,168.88,168.46,168.78,3300.0,158.7634,159.1025,158.7068,159.0083,3300.0
2022-07-01 11:05:00,168.79,169.22,168.69,169.09,3990.0,159.0177,159.4228,158.9235,159.3004,3990.0
2022-07-01 11:10:00,169.12,169.51,169.05,169.34,4977.0,159.3286,159.6961,159.2627,159.5359,4977.0
2022-07-01 11:15:00,169.44,169.72,169.38,169.47,2583.0,159.6301,159.8939,159.5736,159.6584,2583.0
2022-07-01 11:20:00,169.44,169.62,169.31,169.52,2700.0,159.6301,159.7997,159.5076,159.7055,2700.0
2022-07-01 11:25:00,169.58,169.58,169.38,169.44,2033.0,159.762,159.762,159.5736,159.6301,2033.0
2022-07-01 11:30:00,169.45,169.58,169.23,169.23,2985.0,159.6395,159.762,159.4323,159.4323,2985.0
2022-07-01 11:35:00,169.32,169.32,169.0,169.15,1124.0,159.5171,159.5171,159.2156,159.3569,1124.0
2022-07-01 11:40:00,169.1,169.26,169.05,169.14,3673.0,159.3098,159.4605,159.2627,159.3475,3673.0
2022-07-01 11:45:00,169.3,169.51,169.29,169.45,2264.0,159.4982,159.6961,159.4888,159.6395,2264.0
2022-07-01 11:50:00,169.41,169.41,168.79,168.79,3357.0,159.6018,159.6018,159.0177,159.0177,3357.0
2022-07-01 11:55:00,168.79,168.91,168.63,168.79,7293.0,159.0177,159.1308,158.867,159.0177,7293.0
2022-07-01 12:00:00,168.84,168.86,168.77,168.84,1346.0,159.0648,159.0837,158.9989,159.0648,1346.0
2022-07-01 12:05:00,168.85,169.13,168.85,169.13,11672.0,159.0743,159.3381,159.0743,159.3381,11672.0
2022-07-01 12:10:00,169.11,169.14,168.94,169.03,2707.0,159.3192,159.3475,159.1591,159.2438,2707.0
2022-07-01 12:15:00,169.05,169.42,169.05,169.34,5121.0,159.2627,159.6113,159.2627,159.5359,5121.0
2022-07-01 12:20:00,169.33,169.47,169.22,169.47,5311.0,159.5265,159.6584,159.4228,159.6584,5311.0
2022-07-01 12:25:00,169.47,169.52,169.36,169.48,4327.0,159.6584,159.7055,159.5547,159.6678,4327.0
2022-07-01 12:30:00,169.49,169.61,169.39,169.39,1729.0,159.6772,159.7903,159.583,159.583,1729.0
2022-07-01 12:35:00,169.45,169.47,169.25,169.33,2872.0,159.6395,159.6584,159.4511,159.5265,2872.0
2022-07-01 12:40:00,169.26,169.26,169.07,169.07,1650.0,159.4605,159.4605,159.2815,159.2815,1650.0
2022-07-01 12:45:00,169.0,169.07,168.94,169.04,1910.0,159.2156,159.2815,159.1591,159.2533,1910.0
2022-07-01 12:50:00,169.12,169.42,169.09,169.42,710.0,159.3286,159.6113,159.3004,159.6113,710.0
2022-07-01 12:55:00,169.4,169.45,169.3,169.3,2626.0,159.5924,159.6395,159.4982,159.4982,2626.0
2022-07-01 13:00:00,169.43,169.43,169.16,169.24,921.0,159.6207,159.6207,159.3663,159.4417,921.0
2022-07-01 13:05:00,169.31,169.38,169.24,169.38,805.0,159.5076,159.5736,159.4417,159.5736,805.0
2022-07-01 13:10:00,169.38,169.38,169.33,169.34,610.0,159.5736,159.5736,159.5265,159.5359,610.0
2022-07-01 13:15:00,169.33,169.43,169.24,169.41,2479.0,159.5265,159.6207,159.4417,159.6018,2479.0
2022-07-01 13:20:00,169.41,169.47,169.29,169.34,2700.0,159.6018,159.6584,159.4888,159.5359,2700.0
2022-07-01 13:25:00,169.4,169.64,169.4,169.63,1075.0,159.5924,159.8185,159.5924,159.8091,1075.0
2022-07-01 13:30:00,169.72,169.83,169.67,169.69,1996.0,159.8939,159.9975,159.8468,159.8656,1996.0
2022-07-01 13:35:00,169.68,169.92,169.54,169.75,11594.0,159.8562,160.0823,159.7243,159.9222,11594.0
2022-07-01 13:40:00,169.73,170.03,169.73,169.86,1855.0,159.9033,160.186,159.9033,160.0258,1855.0
2022-07-01 13:45:00,169.89,170.19,169.89,170.19,1038.0,160.0541,160.3367,160.0541,160.3367,1038.0
2022-07-01 13:50:00,170.16,170.2,170.09,170.16,1100.0,160.3084,160.3461,160.2425,160.3084,1100.0
2022-07-01 13:55:00,170.11,170.14,170.03,170.11,2333.0,160.2613,160.2896,160.186,160.2613,2333.0
2022-07-01 14:00:00,170.21,170.36,170.19,170.36,2682.0,160.3555,160.4968,160.3367,160.4968,2682.0
2022-07-01 14:05:00,170.38,170.38,170.27,170.37,5143.0,160.5157,160.5157,160.4121,160.5063,5143.0
2022-07-01 14:10:00,170.32,170.37,170.19,170.31,7316.0,160.4592,160.5063,160.3367,160.4497,7316.0
2022-07-01 14:15:00,170.46,170.61,170.38,170.6,1125.0,160.5911,160.7324,160.5157,160.7229,1125.0
2022-07-01 14:20:00,170.71,170.86,170.66,170.78,3972.0,160.8266,160.9679,160.7795,160.8925,3972.0
2022-07-01 14:25:00,170.87,170.87,170.71,170.75,7006.0,160.9773,160.9773,160.8266,160.8643,7006.0
2022-07-01 14:30:00,170.73,170.97,170.73,170.97,4317.0,160.8454,161.0715,160.8454,161.0715,4317.0
2022-07-01 14:35:00,170.97,170.97,170.87,170.92,3710.0,161.0715,161.0715,160.9773,161.0244,3710.0
2022-07-01 14:40:00,170.92,170.93,170.78,170.81,6936.0,161.0244,161.0338,160.8925,160.9208,6936.0
2022-07-01 14:45:00,170.76,171.06,170.76,171.0,2869.0,160.8737,161.1563,160.8737,161.0998,2869.0
2022-07-01 14:50:00,170.98,171.05,170.93,170.95,4021.0,161.0809,161.1469,161.0338,161.0527,4021.0
2022-07-01 14:55:00,170.95,170.97,170.87,170.97,2479.0,161.0527,161.0715,160.9773,161.0715,2479.0
2022-07-01 15:00:00,170.94,170.99,170.67,170.78,6770.0,161.0433,161.0904,160.7889,160.8925,6770.0
2022-07-01 15:05:00,170.8,171.14,170.77,171.14,3659.0,160.9114,161.2317,160.8831,161.2317,3659.0
2022-07-01 15:10:00,171.13,171.47,171.1,171.44,5265.0,161.2223,161.5426,161.194,161.5143,5265.0
2022-07-01 15:15:00,171.4,171.54,171.34,171.44,3927.0,161.4766,161.6085,161.4201,161.5143,3927.0
2022-07-01 15:20:00,171.37,171.41,171.24,171.41,5489.0,161.4484,161.4861,161.3259,161.4861,5489.0
2022-07-01 15:25:00,171.45,171.45,171.27,171.32,5911.0,161.5237,161.5237,161.3542,161.4013,5911.0
2022-07-01 15:30:00,171.29,171.61,171.29,171.61,7143.0,161.373,161.6745,161.373,161.6745,7143.0
2022-07-01 15:35:00,171.6,171.81,171.58,171.81,11373.0,161.6651,161.8629,161.6462,161.8629,11373.0
2022-07-01 15:40:00,171.8,171.94,171.73,171.78,16866.0,161.8535,161.9854,161.7875,161.8346,16866.0
2022-07-01 15:45:00,171.78,171.96,171.72,171.81,13962.0,161.8346,162.0042,161.7781,161.8629,13962.0
2022-07-01 15:50:00,171.81,171.84,171.18,171.23,33964.0,161.8629,161.8912,161.2694,161.3165,33964.0
2022-07-01 15:55:00,171.21,171.36,171.03,171.22,69042.0,161.2976,161.4389,161.1281,161.3071,69042.0
2022-07-05 09:30:00,169.02,169.02,167.99,167.99,20392.0,159.2344,159.2344,158.2641,158.2641,20392.0
2022-07-05 09:35:00,168.17,168.24,167.89,167.9,1536.0,158.4336,158.4996,158.1698,158.1793,1536.0
2022-07-05 09:40:00,167.95,167.95,167.26,167.26,3542.0,158.2264,158.2264,157.5763,157.5763,3542.0
2022-07-05 09:45:00,167.19,167.38,166.65,166.7,16535.0,157.5104,157.6894,157.0016,157.0487,16535.0
2022-07-05 09:50:00,166.66,166.78,166.33,166.34,5325.0,157.0111,157.1241,156.7002,156.7096,5325.0
2022-07-05 09:55:00,166.36,166.68,166.22,166.22,10151.0,156.7284,157.0299,156.5965,156.5965,10151.0
2022-07-05 10:00:00,166.25,166.45,166.04,166.3,5612.0,156.6248,156.8132,156.427,156.6719,5612.0
2022-07-05 10:05:00,166.4,166.68,166.16,166.48,15092.0,156.7661,157.0299,156.54,156.8415,15092.0
2022-07-05 10:10:00,166.49,166.7,166.36,166.41,5790.0,156.8509,157.0487,156.7284,156.7755,5790.0
2022-07-05 10:15:00,166.46,166.46,166.02,166.08,5065.0,156.8226,156.8226,156.4081,156.4646,5065.0
2022-07-05 10:20:00,166.1,166.21,165.98,166.15,7773.0,156.4835,156.5871,156.3704,156.5306,7773.0
2022-07-05 10:25:00,166.15,166.27,165.72,165.86,6115.0,156.5306,156.6436,156.1255,156.2574,6115.0
2022-07-05 10:30:00,165.88,165.93,165.39,165.44,4253.0,156.2762,156.3233,155.8146,155.8617,4253.0
2022-07-05 10:35:00,165.44,165.71,165.06,165.06,7525.0,155.8617,156.1161,155.5037,155.5037,7525.0
2022-07-05 10:40:00,164.96,164.96,164.08,164.08,4330.0,155.4095,155.4095,154.5804,154.5804,4330.0
2022-07-05 10:45:00,164.09,164.37,164.04,164.35,14688.0,154.5899,154.8536,154.5427,154.8348,14688.0
2022-07-05 10:50:00,164.27,164.35,164.09,164.15,3300.0,154.7594,154.8348,154.5899,154.6464,3300.0
2022-07-05 10:55:00,164.12,164.27,163.96,164.16,6687.0,154.6181,154.7594,154.4674,154.6558,6687.0
2022-07-05 11:00:00,164.13,164.18,163.93,164.04,6747.0,154.6275,154.6746,154.4391,154.5427,6747.0
2022-07-05 11:05:00,164.02,164.61,164.01,164.58,19363.0,154.5239,155.0797,154.5145,155.0515,19363.0
2022-07-05 11:10:00,164.67,164.7,164.51,164.52,1887.0,155.1363,155.1645,154.9855,154.995,1887.0
2022-07-05 11:15:00,164.56,164.96,164.5,164.83,2900.0,155.0326,155.4095,154.9761,155.287,2900.0
2022-07-05 11:20:00,164.92,165.0,164.46,164.57,14390.0,155.3718,155.4472,154.9384,155.0421,14390.0
2022-07-05 11:25:00,164.54,164.89,164.51,164.89,2983.0,155.0138,155.3435,154.9855,155.3435,2983.0
2022-07-05 11:30:00,164.85,165.02,164.83,164.84,2738.0,155.3059,155.466,155.287,155.2964,2738.0
2022-07-05 11:35:00,164.78,164.84,164.48,164.48,2861.0,155.2399,155.2964,154.9573,154.9573,2861.0
2022-07-05 11:40:00,164.59,165.05,164.59,165.04,4394.0,155.0609,155.4943,155.0609,155.4849,4394.0
2022-07-05 11:45:00,164.98,165.33,164.97,165.2,4011.0,155.4283,155.7581,155.4189,155.6356,4011.0
2022-07-05 11:50:00,165.2,165.33,165.06,165.2,3915.0,155.6356,155.7581,155.5037,155.6356,3915.0
2022-07-05 11:55:00,165.16,165.22,165.03,165.03,1211.0,155.5979,155.6544,155.4754,155.4754,1211.0
2022-07-05 12:00:00,165.06,165.37,165.0,165.29,2347.0,155.5037,155.7957,155.4472,155.7204,2347.0
2022-07-05 12:05:00,165.35,165.44,165.24,165.32,2526.0,155.7769,155.8617,155.6733,155.7486,2526.0
2022-07-05 12:10:00,165.29,165.31,164.95,164.96,1961.0,155.7204,155.7392,155.4001,155.4095,1961.0
2022-07-05 12:15:00,164.95,165.08,164.89,165.03,3161.0,155.4001,155.5225,155.3435,155.4754,3161.0
2022-07-05 12:20:00,164.95,165.12,164.77,165.12,1506.0,155.4001,155.5602,155.2305,155.5602,1506.0
2022-07-05 12:25:00,165.13,165.27,165.04,165.04,3015.0,155.5696,155.7015,155.4849,155.4849,3015.0
2022-07-05 12:30:00,165.07,165.16,164.97,165.11,2580.0,155.5131,155.5979,155.4189,155.5508,2580.0
2022-07-05 12:35:00,165.09,165.34,165.09,165.27,1570.0,155.532,155.7675,155.532,155.7015,1570.0
2022-07-05 12:40:00,165.21,165.27,164.91,164.95,10319.0,155.645,155.7015,155.3624,155.4001,10319.0
2022-07-05 12:45:00,164.95,164.95,164.61,164.63,4085.0,155.4001,155.4001,155.0797,155.0986,4085.0
2022-07-05 12:50:00,164.62,164.62,164.44,164.5,7985.0,155.0892,155.0892,154.9196,154.9761,7985.0
2022-07-05 12:55:00,164.45,164.47,164.32,164.42,3332.0,154.929,154.9479,154.8065,154.9007,3332.0
2022-07-05 13:00:00,164.36,164.52,164.36,164.52,1972.0,154.8442,154.995,154.8442,154.995,1972.0
2022-07-05 13:05:00,164.53,164.53,164.22,164.43,2864.0,155.0044,155.0044,154.7123,154.9102,2864.0
2022-07-05 13:10:00,164.47,164.72,164.41,164.65,4685.0,154.9479,155.1834,154.8913,155.1174,4685.0
2022-07-05 13:15:00,164.75,164.81,164.62,164.81,2770.0,155.2116,155.2682,155.0892,155.2682,2770.0
2022-07-05 13:20:00,164.83,164.92,164.69,164.69,2651.0,155.287,155.3718,155.1551,155.1551,2651.0
2022-07-05 13:25:00,164.69,164.72,164.6,164.63,2997.0,155.1551,155.1834,155.0703,155.0986,2997.0
2022-07-05 13:30:00,164.66,164.69,164.52,164.69,8286.0,155.1269,155.1551,154.995,155.1551,8286.0
2022-07-05 13:35:00,164.77,164.87,164.75,164.82,4191.0,155.2305,155.3247,155.2116,155.2776,4191.0
2022-07-05 13:40:00,164.95,165.11,164.95,165.11,901.0,155.4001,155.5508,155.4001,155.5508,901.0
2022-07-05 13:45:00,165.07,165.09,164.85,165.09,5242.0,155.5131,155.532,155.3059,155.532,5242.0
2022-07-05 13:50:00,165.13,165.16,165.06,165.09,1100.0,155.5696,155.5979,155.5037,155.532,1100.0
2022-07-05 13:55:00,165.09,165.1,164.94,165.0,2222.0,155.532,155.5414,155.3906,155.4472,2222.0
2022-07-05 14:00:00,165.06,165.42,165.02,165.42,2881.0,155.5037,155.8429,155.466,155.8429,2881.0
2022-07-05 14:05:00,165.38,165.4,165.24,165.24,3632.0,155.8052,155.824,155.6733,155.6733,3632.0
2022-07-05 14:10:00,165.43,165.48,165.39,165.42,2010.0,155.8523,155.8994,155.8146,155.8429,2010.0
2022-07-05 14:15:00,165.41,165.52,165.25,165.52,3133.0,155.8334,155.9371,155.6827,155.9371,3133.0
2022-07-05 14:20:00,165.58,165.62,165.54,165.62,1802.0,155.9936,156.0313,155.9559,156.0313,1802.0
2022-07-05 14:25:00,165.65,165.94,165.61,165.94,3202.0,156.0595,156.3327,156.0219,156.3327,3202.0
2022-07-05 14:30:00,165.95,166.08,165.92,166.0,3762.0,156.3422,156.4646,156.3139,156.3893,3762.0
2022-07-05 14:35:00,165.95,166.18,165.95,166.18,2828.0,156.3422,156.5589,156.3422,156.5589,2828.0
2022-07-05 14:40:00,166.18,166.26,166.14,166.14,1502.0,156.5589,156.6342,156.5212,156.5212,1502.0
2022-07-05 14:45:00,166.11,166.15,166.04,166.05,2601.0,156.4929,156.5306,156.427,156.4364,2601.0
2022-07-05 14:50:00,166.08,166.15,166.06,166.15,1586.0,156.4646,156.5306,156.4458,156.5306,1586.0
2022-07-05 14:55:00,166.13,166.22,166.08,166.18,1906.0,156.5117,156.5965,156.4646,156.5589,1906.0
2022-07-05 15:00:00,166.13,166.2,165.97,166.09,4577.0,156.5117,156.5777,156.361,156.4741,4577.0
2022-07-05 15:05:00,166.11,166.65,166.11,166.54,20166.0,156.4929,157.0016,156.4929,156.898,20166.0
2022-07-05 15:10:00,166.61,166.75,166.53,166.75,2595.0,156.964,157.0958,156.8886,157.0958,2595.0
2022-07-05 15:15:00,166.8,166.8,166.38,166.38,3458.0,157.143,157.143,156.7473,156.7473,3458.0
2022-07-05 15:20:00,166.43,166.8,166.42,166.74,8362.0,156.7944,157.143,156.785,157.0864,8362.0
2022-07-05 15:25:00,166.74,166.78,166.61,166.7,6587.0,157.0864,157.1241,156.964,157.0487,6587.0
2022-07-05 15:30:00,166.7,166.78,166.58,166.78,8125.0,157.0487,157.1241,156.9357,157.1241,8125.0
2022-07-05 15:35:00,166.76,166.78,166.45,166.6,10374.0,157.1053,157.1241,156.8132,156.9545,10374.0
2022-07-05 15:40:00,166.58,166.65,166.42,166.5,10771.0,156.9357,157.0016,156.785,156.8603,10771.0
2022-07-05 15:45:00,166.51,166.96,166.48,166.96,11930.0,156.8697,157.2937,156.8415,157.2937,11930.0
2022-07-05 15:50:00,166.93,167.03,166.69,166.87,16739.0,157.2654,157.3596,157.0393,157.2089,16739.0
2022-07-05 15:55:00,166.88,167.24,166.88,167.23,47949.0,157.2183,157.5575,157.2183,157.5481,47949.0
2022-07-06 09:30:00,166.78,167.62,166.78,167.59,13405.0,157.1241,157.9155,157.1241,157.8872,13405.0
2022-07-06 09:35:00,167.54,168.02,167.4,167.82,6789.0,157.8401,158.2923,157.7082,158.1039,6789.0
2022-07-06 09:40:00,167.71,167.96,167.53,167.96,3108.0,158.0003,158.2358,157.8307,158.2358,3108.0
2022-07-06 09:45:00,167.86,168.34,167.74,168.11,1497.0,158.1416,158.5938,158.0285,158.3771,1497.0
2022-07-06 09:50:00,167.89,167.89,167.2,167.29,1784.0,158.1698,158.1698,157.5198,157.6046,1784.0
2022-07-06 09:55:00,167.14,167.21,166.91,166.92,2150.0,157.4633,157.5292,157.2466,157.256,2150.0
2022-07-06 10:00:00,166.83,167.72,166.79,167.72,3890.0,157.1712,158.0097,157.1335,158.0097,3890.0
2022-07-06 10:05:00,167.77,168.22,167.77,168.05,3516.0,158.0568,158.4807,158.0568,158.3206,3516.0
2022-07-06 10:10:00,167.86,167.96,167.51,167.61,2824.0,158.1416,158.2358,157.8118,157.9061,2824.0
2022-07-06 10:15:00,167.65,167.9,167.62,167.9,2688.0,157.9437,158.1793,157.9155,158.1793,2688.0
2022-07-06 10:20:00,167.87,168.3,167.87,168.21,1964.0,158.151,158.5561,158.151,158.4713,1964.0
2022-07-06 10:25:00,168.39,168.41,168.18,168.35,1831.0,158.6409,158.6597,158.4431,158.6032,1831.0
2022-07-06 10:30:00,168.41,168.64,168.16,168.35,4450.0,158.6597,158.8764,158.4242,158.6032,4450.0
2022-07-06 10:35:00,168.39,168.44,167.86,167.87,4454.0,158.6409,158.688,158.1416,158.151,4454.0
2022-07-06 10:40:00,167.92,168.07,167.72,167.72,4230.0,158.1981,158.3394,158.0097,158.0097,4230.0
2022-07-06 10:45:00,167.62,167.62,167.04,167.08,2200.0,157.9155,157.9155,157.3691,157.4067,2200.0
2022-07-06 10:50:00,167.07,167.27,167.05,167.17,2911.0,157.3973,157.5857,157.3785,157.4915,2911.0
2022-07-06 10:55:00,167.21,167.66,167.18,167.56,4487.0,157.5292,157.9532,157.501,157.859,4487.0
2022-07-06 11:00:00,167.4,167.4,166.86,166.98,2196.0,157.7082,157.7082,157.1995,157.3125,2196.0
2022-07-06 11:05:00,166.96,166.96,166.7,166.8,969.0,157.2937,157.2937,157.0487,157.143,969.0
2022-07-06 11:10:00,166.88,167.17,166.88,167.17,1187.0,157.2183,157.4915,157.2183,157.4915,1187.0
2022-07-06 11:15:00,167.11,167.23,167.04,167.09,1270.0,157.435,157.5481,157.3691,157.4162,1270.0
2022-07-06 11:20:00,167.1,167.4,167.1,167.4,1140.0,157.4256,157.7082,157.4256,157.7082,1140.0
2022-07-06 11:25:00,167.32,167.32,167.13,167.3,2048.0,157.6328,157.6328,157.4538,157.614,2048.0
2022-07-06 11:30:00,167.1,167.3,167.05,167.3,2241.0,157.4256,157.614,157.3785,157.614,2241.0
2022-07-06 11:35:00,167.4,167.55,167.31,167.55,2026.0,157.7082,157.8495,157.6234,157.8495,2026.0
2022-07-06 11:40:00,167.48,167.52,167.34,167.5,2204.0,157.7836,157.8213,157.6517,157.8024,2204.0
2022-07-06 11:45:00,167.38,167.63,167.38,167.53,2022.0,157.6894,157.9249,157.6894,157.8307,2022.0
2022-07-06 11:50:00,167.55,167.6,167.48,167.52,1659.0,157.8495,157.8966,157.7836,157.8213,1659.0
2022-07-06 11:55:00,167.56,167.75,167.56,167.74,1605.0,157.859,158.038,157.859,158.0285,1605.0
2022-07-06 12:00:00,167.86,167.86,167.5,167.53,2528.0,158.1416,158.1416,157.8024,157.8307,2528.0
2022-07-06 12:05:00,167.57,167.71,167.37,167.37,4957.0,157.8684,158.0003,157.68,157.68,4957.0
2022-07-06 12:10:00,167.43,167.71,167.34,167.71,1742.0,157.7365,158.0003,157.6517,158.0003,1742.0
2022-07-06 12:15:00,167.66,167.89,167.65,167.8,4661.0,157.9532,158.1698,157.9437,158.0851,4661.0
2022-07-06 12:20:00,167.88,167.95,167.73,167.73,10882.0,158.1604,158.2264,158.0191,158.0191,10882.0
2022-07-06 12:25:00,167.67,167.86,167.67,167.78,3326.0,157.9626,158.1416,157.9626,158.0662,3326.0
2022-07-06 12:30:00,167.85,167.95,167.77,167.83,4840.0,158.1322,158.2264,158.0568,158.1133,4840.0
2022-07-06 12:35:00,167.89,168.0,167.89,167.89,2109.0,158.1698,158.2735,158.1698,158.1698,2109.0
2022-07-06 12:40:00,167.83,167.97,167.83,167.91,3198.0,158.1133,158.2452,158.1133,158.1887,3198.0
2022-07-06 12:45:00,167.89,167.96,167.86,167.91,1969.0,158.1698,158.2358,158.1416,158.1887,1969.0
2022-07-06 12:50:00,167.89,167.97,167.86,167.97,5870.0,158.1698,158.2452,158.1416,158.2452,5870.0
2022-07-06 12:55:00,167.92,168.08,167.91,168.01,3072.0,158.1981,158.3488,158.1887,158.2829,3072.0
2022-07-06 13:00:00,168.11,168.23,168.09,168.18,2685.0,158.3771,158.4902,158.3583,158.4431,2685.0
2022-07-06 13:05:00,168.2,168.4,168.18,168.39,4577.0,158.4619,158.6503,158.4431,158.6409,4577.0
2022-07-06 13:10:00,168.38,168.38,168.21,168.23,5377.0,158.6315,158.6315,158.4713,158.4902,5377.0
2022-07-06 13:15:00,168.26,168.29,168.15,168.28,3562.0,158.5184,158.5467,158.4148,158.5373,3562.0
2022-07-06 13:20:00,168.27,168.29,168.14,168.17,3422.0,158.5278,158.5467,158.4054,158.4336,3422.0
2022-07-06 13:25:00,168.2,168.24,168.11,168.15,1717.0,158.4619,158.4996,158.3771,158.4148,1717.0
2022-07-06 13:30:00,168.17,168.18,168.09,168.12,2852.0,158.4336,158.4431,158.3583,158.3865,2852.0
2022-07-06 13:35:00,168.17,168.29,168.05,168.29,4692.0,158.4336,158.5467,158.3206,158.5467,4692.0
2022-07-06 13:40:00,168.26,168.37,168.22,168.36,3763.0,158.5184,158.6221,158.4807,158.6126,3763.0
2022-07-06 13:45:00,168.37,168.54,168.33,168.52,2520.0,158.6221,158.7822,158.5844,158.7634,2520.0
2022-07-06 13:50:00,168.52,168.7,168.51,168.51,5690.0,158.7634,158.933,158.754,158.754,5690.0
2022-07-06 13:55:00,168.52,168.62,168.49,168.6,3139.0,158.7634,158.8576,158.7351,158.8387,3139.0
2022-07-06 14:00:00,168.57,168.82,168.39,168.59,7644.0,158.8105,159.046,158.6409,158.8293,7644.0
2022-07-06 14:05:00,168.82,169.11,168.62,168.92,10292.0,159.046,159.3192,158.8576,159.1402,10292.0
2022-07-06 14:10:00,168.94,169.04,168.66,168.97,10344.0,159.1591,159.2533,158.8953,159.1873,10344.0
2022-07-06 14:15:00,169.0,169.0,168.82,168.9,5747.0,159.2156,159.2156,159.046,159.1214,5747.0
2022-07-06 14:20:00,168.94,168.98,168.83,168.96,4861.0,159.1591,159.1967,159.0554,159.1779,4861.0
2022-07-06 14:25:00,168.89,169.55,168.83,169.55,12602.0,159.112,159.7337,159.0554,159.7337,12602.0
2022-07-06 14:30:00,169.61,170.19,169.5,169.81,7457.0,159.7903,160.3367,159.6866,159.9787,7457.0
2022-07-06 14:35:00,169.95,170.4,169.85,170.33,4379.0,160.1106,160.5345,160.0164,160.4686,4379.0
2022-07-06 14:40:00,170.32,170.72,170.26,170.31,13735.0,160.4592,160.836,160.4026,160.4497,13735.0
2022-07-06 14:45:00,170.37,170.42,170.0,170.09,5490.0,160.5063,160.5534,160.1577,160.2425,5490.0
2022-07-06 14:50:00,170.09,170.3,170.07,170.27,17071.0,160.2425,160.4403,160.2236,160.4121,17071.0
2022-07-06 14:55:00,170.24,170.51,170.24,170.51,11321.0,160.3838,160.6382,160.3838,160.6382,11321.0
2022-07-06 15:00:00,170.48,170.53,170.33,170.45,21085.0,160.6099,160.657,160.4686,160.5816,21085.0
2022-07-06 15:05:00,170.43,170.64,170.38,170.58,14608.0,160.5628,160.7606,160.5157,160.7041,14608.0
2022-07-06 15:10:00,170.6,170.89,170.6,170.85,8789.0,160.7229,160.9962,160.7229,160.9585,8789.0
2022-07-06 15:15:00,170.87,170.9,170.68,170.76,12965.0,160.9773,161.0056,160.7983,160.8737,12965.0
2022-07-06 15:20:00,170.79,170.9,170.66,170.85,11506.0,160.9019,161.0056,160.7795,160.9585,11506.0
2022-07-06 15:25:00,170.89,171.12,170.83,171.09,14074.0,160.9962,161.2128,160.9396,161.1846,14074.0
2022-07-06 15:30:00,171.05,171.17,170.92,171.17,17256.0,161.1469,161.2599,161.0244,161.2599,17256.0
2022-07-06 15:35:00,171.15,171.35,171.05,171.07,22651.0,161.2411,161.4295,161.1469,161.1657,22651.0
2022-07-06 15:40:00,171.06,171.1,170.94,171.08,24249.0,161.1563,161.194,161.0433,161.1752,24249.0
2022-07-06 15:45:00,171.08,171.09,170.76,170.77,33656.0,161.1752,161.1846,160.8737,160.8831,33656.0
2022-07-06 15:50:00,170.7,170.8,169.81,169.95,68975.0,160.8172,160.9114,159.9787,160.1106,68975.0
2022-07-06 15:55:00,169.92,170.19,169.85,169.97,128172.0,160.0823,160.3367,160.0164,160.1294,128172.0
2022-07-07 09:30:00,172.0,173.21,171.79,172.52,21478.0,162.0419,163.1818,161.8441,162.5318,21478.0
2022-07-07 09:35:00,172.56,172.73,171.9,171.93,7677.0,162.5695,162.7296,161.9477,161.9759,7677.0
2022-07-07 09:40:00,171.74,172.26,171.74,171.75,4563.0,161.7969,162.2868,161.7969,161.8064,4563.0
2022-07-07 09:45:00,171.86,172.18,171.75,172.02,6715.0,161.91,162.2115,161.8064,162.0607,6715.0
2022-07-07 09:50:00,171.98,172.04,171.59,171.62,4989.0,162.0231,162.0796,161.6556,161.6839,4989.0
2022-07-07 09:55:00,171.57,171.82,171.25,171.81,3303.0,161.6368,161.8723,161.3353,161.8629,3303.0
2022-07-07 10:00:00,171.84,171.84,171.2,171.32,9901.0,161.8912,161.8912,161.2882,161.4013,9901.0
2022-07-07 10:05:00,171.31,171.44,170.87,170.91,13101.0,161.3918,161.5143,160.9773,161.015,13101.0
2022-07-07 10:10:00,171.0,171.44,170.96,171.23,10031.0,161.0998,161.5143,161.0621,161.3165,10031.0
2022-07-07 10:15:00,171.24,171.24,170.81,170.84,8563.0,161.3259,161.3259,160.9208,160.9491,8563.0
2022-07-07 10:20:00,170.77,171.03,170.75,170.95,9211.0,160.8831,161.1281,160.8643,161.0527,9211.0
2022-07-07 10:25:00,170.89,171.0,170.76,170.94,8118.0,160.9962,161.0998,160.8737,161.0433,8118.0
2022-07-07 10:30:00,171.0,171.51,170.92,171.51,8694.0,161.0998,161.5803,161.0244,161.5803,8694.0
2022-07-07 10:35:00,171.69,171.77,171.56,171.57,8799.0,161.7498,161.8252,161.6274,161.6368,8799.0
2022-07-07 10:40:00,171.58,171.72,171.25,171.31,4157.0,161.6462,161.7781,161.3353,161.3918,4157.0
2022-07-07 10:45:00,171.31,171.58,171.18,171.5,5649.0,161.3918,161.6462,161.2694,161.5708,5649.0
2022-07-07 10:50:00,171.52,171.54,171.39,171.39,4292.0,161.5897,161.6085,161.4672,161.4672,4292.0
2022-07-07 10:55:00,171.39,171.43,171.05,171.08,3578.0,161.4672,161.5049,161.1469,161.1752,3578.0
2022-07-07 11:00:00,171.1,171.44,171.1,171.42,4755.0,161.194,161.5143,161.194,161.4955,4755.0
2022-07-07 11:05:00,171.44,171.57,171.33,171.37,4826.0,161.5143,161.6368,161.4107,161.4484,4826.0
2022-07-07 11:10:00,171.37,171.37,171.19,171.21,2487.0,161.4484,161.4484,161.2788,161.2976,2487.0
2022-07-07 11:15:00,171.36,171.39,171.25,171.39,7860.0,161.4389,161.4672,161.3353,161.4672,7860.0
2022-07-07 11:20:00,171.38,171.38,171.09,171.26,11917.0,161.4578,161.4578,161.1846,161.3447,11917.0
2022-07-07 11:25:00,171.35,171.5,171.23,171.27,4716.0,161.4295,161.5708,161.3165,161.3542,4716.0
2022-07-07 11:30:00,171.28,171.31,171.05,171.27,3985.0,161.3636,161.3918,161.1469,161.3542,3985.0
2022-07-07 11:35:00,171.3,171.42,171.17,171.42,4800.0,161.3824,161.4955,161.2599,161.4955,4800.0
2022-07-07 11:40:00,171.32,171.38,171.15,171.15,3775.0,161.4013,161.4578,161.2411,161.2411,3775.0
2022-07-07 11:45:00,171.15,171.23,171.05,171.05,3097.0,161.2411,161.3165,161.1469,161.1469,3097.0
2022-07-07 11:50:00,171.07,171.12,170.88,170.91,3219.0,161.1657,161.2128,160.9867,161.015,3219.0
2022-07-07 11:55:00,170.87,170.91,170.81,170.88,2242.0,160.9773,161.015,160.9208,160.9867,2242.0
2022-07-07 12:00:00,170.82,170.9,170.78,170.9,2939.0,160.9302,161.0056,160.8925,161.0056,2939.0
2022-07-07 12:05:00,170.94,171.07,170.85,170.87,5375.0,161.0433,161.1657,160.9585,160.9773,5375.0
2022-07-07 12:10:00,170.94,171.0,170.81,170.96,6505.0,161.0433,161.0998,160.9208,161.0621,6505.0
2022-07-07 12:15:00,171.03,171.13,171.02,171.07,2300.0,161.1281,161.2223,161.1186,161.1657,2300.0
2022-07-07 12:20:00,171.08,171.1,170.96,170.97,2219.0,161.1752,161.194,161.0621,161.0715,2219.0
2022-07-07 12:25:00,170.99,171.0,170.86,170.9,2672.0,161.0904,161.0998,160.9679,161.0056,2672.0
2022-07-07 12:30:00,170.87,170.98,170.7,170.93,2684.0,160.9773,161.0809,160.8172,161.0338,2684.0
2022-07-07 12:35:00,170.97,171.08,170.96,170.97,7212.0,161.0715,161.1752,161.0621,161.0715,7212.0
2022-07-07 12:40:00,170.91,171.03,170.9,170.9,2600.0,161.015,161.1281,161.0056,161.0056,2600.0
2022-07-07 12:45:00,170.88,170.93,170.7,170.7,4322.0,160.9867,161.0338,160.8172,160.8172,4322.0
2022-07-07 12:50:00,170.58,170.65,170.53,170.57,2512.0,160.7041,160.7701,160.657,160.6947,2512.0
2022-07-07 12:55:00,170.42,170.63,170.42,170.61,1702.0,160.5534,160.7512,160.5534,160.7324,1702.0
2022-07-07 13:00:00,170.64,170.64,170.33,170.33,3944.0,160.7606,160.7606,160.4686,160.4686,3944.0
2022-07-07 13:05:00,170.33,170.4,170.18,170.34,2947.0,160.4686,160.5345,160.3273,160.478,2947.0
2022-07-07 13:10:00,170.42,170.42,170.18,170.24,3326.0,160.5534,160.5534,160.3273,160.3838,3326.0
2022-07-07 13:15:00,170.28,170.46,170.28,170.37,4730.0,160.4215,160.5911,160.4215,160.5063,4730.0
2022-07-07 13:20:00,170.39,170.46,170.34,170.35,2631.0,160.5251,160.5911,160.478,160.4874,2631.0
2022-07-07 13:25:00,170.32,170.35,170.14,170.21,3022.0,160.4592,160.4874,160.2896,160.3555,3022.0
2022-07-07 13:30:00,170.19,170.25,170.11,170.25,2579.0,160.3367,160.3932,160.2613,160.3932,2579.0
2022-07-07 13:35:00,170.27,170.4,170.27,170.37,2405.0,160.4121,160.5345,160.4121,160.5063,2405.0
2022-07-07 13:40:00,170.33,170.44,170.33,170.41,2478.0,160.4686,160.5722,160.4686,160.544,2478.0
2022-07-07 13:45:00,170.4,170.49,170.29,170.29,1606.0,160.5345,160.6193,160.4309,160.4309,1606.0
2022-07-07 13:50:00,170.27,170.3,170.16,170.28,1604.0,160.4121,160.4403,160.3084,160.4215,1604.0
2022-07-07 13:55:00,170.29,170.36,170.26,170.3,2620.0,160.4309,160.4968,160.4026,160.4403,2620.0
2022-07-07 14:00:00,170.29,170.39,170.23,170.28,13584.0,160.4309,160.5251,160.3744,160.4215,13584.0
2022-07-07 14:05:00,170.22,170.29,170.06,170.08,3318.0,160.365,160.4309,160.2142,160.2331,3318.0
2022-07-07 14:10:00,170.06,170.13,169.98,170.0,2730.0,160.2142,160.2802,160.1388,160.1577,2730.0
2022-07-07 14:15:00,169.99,170.08,169.95,170.05,3027.0,160.1483,160.2331,160.1106,160.2048,3027.0
2022-07-07 14:20:00,170.09,170.12,169.94,169.99,3726.0,160.2425,160.2707,160.1012,160.1483,3726.0
2022-07-07 14:25:00,169.98,170.12,169.98,170.09,3034.0,160.1388,160.2707,160.1388,160.2425,3034.0
2022-07-07 14:30:00,170.07,170.07,169.88,169.91,6477.0,160.2236,160.2236,160.0446,160.0729,6477.0
2022-07-07 14:35:00,169.87,169.89,169.64,169.86,5017.0,160.0352,160.0541,159.8185,160.0258,5017.0
2022-07-07 14:40:00,169.82,169.85,169.73,169.85,5256.0,159.9881,160.0164,159.9033,160.0164,5256.0
2022-07-07 14:45:00,169.89,170.07,169.88,170.0,5137.0,160.0541,160.2236,160.0446,160.1577,5137.0
2022-07-07 14:50:00,169.99,170.0,169.89,169.92,6900.0,160.1483,160.1577,160.0541,160.0823,6900.0
2022-07-07 14:55:00,169.95,170.07,169.91,169.99,2977.0,160.1106,160.2236,160.0729,160.1483,2977.0
2022-07-07 15:00:00,170.02,170.07,169.94,170.07,6301.0,160.1765,160.2236,160.1012,160.2236,6301.0
2022-07-07 15:05:00,170.06,170.17,170.05,170.08,5189.0,160.2142,160.3178,160.2048,160.2331,5189.0
2022-07-07 15:10:00,170.12,170.31,170.07,170.3,7639.0,160.2707,160.4497,160.2236,160.4403,7639.0
2022-07-07 15:15:00,170.29,170.34,170.14,170.25,12334.0,160.4309,160.478,160.2896,160.3932,12334.0
2022-07-07 15:20:00,170.23,170.28,170.15,170.15,12013.0,160.3744,160.4215,160.299,160.299,12013.0
2022-07-07 15:25:00,170.13,170.13,169.92,170.0,9672.0,160.2802,160.2802,160.0823,160.1577,9672.0
2022-07-07 15:30:00,169.94,170.11,169.94,170.08,15549.0,160.1012,160.2613,160.1012,160.2331,15549.0
2022-07-07 15:35:00,170.08,170.17,169.76,169.82,16815.0,160.2331,160.3178,159.9316,159.9881,16815.0
2022-07-07 15:40:00,169.8,169.93,169.79,169.84,18984.0,159.9693,160.0917,159.9598,160.007,18984.0
2022-07-07 15:45:00,169.81,169.87,169.6,169.67,27617.0,159.9787,160.0352,159.7808,159.8468,27617.0
2022-07-07 15:50:00,169.69,169.73,169.42,169.65,48685.0,159.8656,159.9033,159.6113,159.828,48685.0
2022-07-07 15:55:00,169.64,169.67,169.48,169.62,74506.0,159.8185,159.8468,159.6678,159.7997,74506.0
2022-07-08 09:30:00,170.34,171.12,170.34,170.37,29430.0,160.478,161.2128,160.478,160.5063,29430.0
2022-07-08 09:35:00,170.37,170.61,170.2,170.59,1800.0,160.5063,160.7324,160.3461,160.7135,1800.0
2022-07-08 09:40:00,170.31,170.78,170.3,170.78,1147.0,160.4497,160.8925,160.4403,160.8925,1147.0
2022-07-08 09:45:00,170.55,170.72,170.3,170.3,700.0,160.6758,160.836,160.4403,160.4403,700.0
2022-07-08 09:50:00,170.05,170.31,169.83,170.06,7109.0,160.2048,160.4497,159.9975,160.2142,7109.0
2022-07-08 09:55:00,170.12,170.25,169.99,170.0,4354.0,160.2707,160.3932,160.1483,160.1577,4354.0
2022-07-08 10:00:00,169.95,169.95,169.44,169.59,4301.0,160.1106,160.1106,159.6301,159.7714,4301.0
2022-07-08 10:05:00,169.53,169.53,169.29,169.33,1925.0,159.7149,159.7149,159.4888,159.5265,1925.0
2022-07-08 10:10:00,169.29,169.5,169.08,169.5,2475.0,159.4888,159.6866,159.291,159.6866,2475.0
2022-07-08 10:15:00,169.55,169.61,169.39,169.55,2324.0,159.7337,159.7903,159.583,159.7337,2324.0
2022-07-08 10:20:00,169.48,169.83,169.47,169.69,2417.0,159.6678,159.9975,159.6584,159.8656,2417.0
2022-07-08 10:25:00,169.76,170.32,169.7,170.32,4418.0,159.9316,160.4592,159.8751,160.4592,4418.0
2022-07-08 10:30:00,170.36,170.5,170.24,170.24,2354.0,160.4968,160.6287,160.3838,160.3838,2354.0
2022-07-08 10:35:00,170.28,170.41,170.0,170.0,2727.0,160.4215,160.544,160.1577,160.1577,2727.0
2022-07-08 10:40:00,169.74,169.83,169.73,169.78,2702.0,159.9127,159.9975,159.9033,159.9504,2702.0
2022-07-08 10:45:00,169.87,170.21,169.87,170.14,9023.0,160.0352,160.3555,160.0352,160.2896,9023.0
2022-07-08 10:50:00,170.15,170.17,169.87,169.88,11569.0,160.299,160.3178,160.0352,160.0446,11569.0
2022-07-08 10:55:00,169.98,170.17,169.97,170.03,2204.0,160.1388,160.3178,160.1294,160.186,2204.0
2022-07-08 11:00:00,170.07,170.13,170.02,170.04,3207.0,160.2236,160.2802,160.1765,160.1954,3207.0
2022-07-08 11:05:00,170.21,170.3,170.16,170.3,2131.0,160.3555,160.4403,160.3084,160.4403,2131.0
2022-07-08 11:10:00,170.33,170.39,170.18,170.19,2163.0,160.4686,160.5251,160.3273,160.3367,2163.0
2022-07-08 11:15:00,170.13,170.16,169.9,169.95,2734.0,160.2802,160.3084,160.0635,160.1106,2734.0
2022-07-08 11:20:00,169.96,170.03,169.69,169.7,2197.0,160.12,160.186,159.8656,159.8751,2197.0
2022-07-08 11:25:00,169.75,170.12,169.75,169.96,1877.0,159.9222,160.2707,159.9222,160.12,1877.0
2022-07-08 11:30:00,169.89,169.97,169.86,169.97,1642.0,160.0541,160.1294,160.0258,160.1294,1642.0
2022-07-08 11:35:00,169.88,169.88,169.66,169.67,2632.0,160.0446,160.0446,159.8374,159.8468,2632.0
2022-07-08 11:40:00,169.59,169.73,169.59,169.69,5651.0,159.7714,159.9033,159.7714,159.8656,5651.0
2022-07-08 11:45:00,169.76,169.83,169.53,169.6,4259.0,159.9316,159.9975,159.7149,159.7808,4259.0
2022-07-08 11:50:00,169.74,169.86,169.65,169.67,6802.0,159.9127,160.0258,159.828,159.8468,6802.0
2022-07-08 11:55:00,169.69,169.69,169.69,169.69,200.0,159.8656,159.8656,159.8656,159.8656,200.0
2022-07-08 12:00:00,169.59,169.6,169.5,169.56,1990.0,159.7714,159.7808,159.6866,159.7432,1990.0
2022-07-08 12:05:00,169.53,169.54,169.45,169.51,2647.0,159.7149,159.7243,159.6395,159.6961,2647.0
2022-07-08 12:10:00,169.5,169.58,169.5,169.55,2401.0,159.6866,159.762,159.6866,159.7337,2401.0
2022-07-08 12:15:00,169.52,169.65,169.5,169.65,1220.0,159.7055,159.828,159.6866,159.828,1220.0
2022-07-08 12:20:00,169.7,169.74,169.46,169.47,3842.0,159.8751,159.9127,159.649,159.6584,3842.0
2022-07-08 12:25:00,169.51,169.57,169.43,169.56,1514.0,159.6961,159.7526,159.6207,159.7432,1514.0
2022-07-08 12:30:00,169.56,169.71,169.53,169.53,4002.0,159.7432,159.8845,159.7149,159.7149,4002.0
2022-07-08 12:35:00,169.5,169.57,169.47,169.51,2519.0,159.6866,159.7526,159.6584,159.6961,2519.0
2022-07-08 12:40:00,169.5,169.51,169.31,169.51,2192.0,159.6866,159.6961,159.5076,159.6961,2192.0
2022-07-08 12:45:00,169.54,169.55,169.39,169.5,1010.0,159.7243,159.7337,159.583,159.6866,1010.0
2022-07-08 12:50:00,169.4,169.4,169.2,169.23,3264.0,159.5924,159.5924,159.404,159.4323,3264.0
2022-07-08 12:55:00,169.31,169.37,169.22,169.28,3286.0,159.5076,159.5642,159.4228,159.4794,3286.0
2022-07-08 13:00:00,169.32,169.39,169.19,169.19,1655.0,159.5171,159.583,159.3946,159.3946,1655.0
2022-07-08 13:05:00,169.39,169.43,169.38,169.38,1460.0,159.583,159.6207,159.5736,159.5736,1460.0
2022-07-08 13:10:00,169.47,169.48,169.37,169.37,1961.0,159.6584,159.6678,159.5642,159.5642,1961.0
2022-07-08 13:15:00,169.4,169.43,169.28,169.33,1914.0,159.5924,159.6207,159.4794,159.5265,1914.0
2022-07-08 13:20:00,169.35,169.42,169.35,169.41,1900.0,159.5453,159.6113,159.5453,159.6018,1900.0
2022-07-08 13:25:00,169.46,169.69,169.44,169.69,3042.0,159.649,159.8656,159.6301,159.8656,3042.0
2022-07-08 13:30:00,169.65,169.65,169.52,169.6,2601.0,159.828,159.828,159.7055,159.7808,2601.0
2022-07-08 13:35:00,169.53,169.53,169.35,169.39,1620.0,159.7149,159.7149,159.5453,159.583,1620.0
2022-07-08 13:40:00,169.4,169.43,169.33,169.39,1900.0,159.5924,159.6207,159.5265,159.583,1900.0
2022-07-08 13:45:00,169.36,169.41,169.29,169.4,2010.0,159.5547,159.6018,159.4888,159.5924,2010.0
2022-07-08 13:50:00,169.42,169.42,169.33,169.34,2242.0,159.6113,159.6113,159.5265,159.5359,2242.0
2022-07-08 13:55:00,169.28,169.3,169.1,169.14,2904.0,159.4794,159.4982,159.3098,159.3475,2904.0
2022-07-08 14:00:00,169.19,169.19,169.12,169.18,1915.0,159.3946,159.3946,159.3286,159.3852,1915.0
2022-07-08 14:05:00,169.15,169.28,169.15,169.28,1005.0,159.3569,159.4794,159.3569,159.4794,1005.0
2022-07-08 14:10:00,169.25,169.3,169.18,169.18,2106.0,159.4511,159.4982,159.3852,159.3852,2106.0
2022-07-08 14:15:00,169.24,169.28,169.19,169.28,1442.0,159.4417,159.4794,159.3946,159.4794,1442.0
2022-07-08 14:20:00,169.29,169.33,169.27,169.31,2126.0,159.4888,159.5265,159.47,159.5076,2126.0
2022-07-08 14:25:00,169.31,169.44,169.31,169.43,1224.0,159.5076,159.6301,159.5076,159.6207,1224.0
2022-07-08 14:30:00,169.38,169.45,169.37,169.45,1200.0,159.5736,159.6395,159.5642,159.6395,1200.0
2022-07-08 14:35:00,169.47,169.49,169.38,169.46,4082.0,159.6584,159.6772,159.5736,159.649,4082.0
2022-07-08 14:40:00,169.44,169.65,169.42,169.65,3666.0,159.6301,159.828,159.6113,159.828,3666.0
2022-07-08 14:45:00,169.66,169.68,169.47,169.49,5148.0,159.8374,159.8562,159.6584,159.6772,5148.0
2022-07-08 14:50:00,169.51,169.56,169.45,169.45,4675.0,159.6961,159.7432,159.6395,159.6395,4675.0
2022-07-08 14:55:00,169.41,169.65,169.38,169.64,3235.0,159.6018,159.828,159.5736,159.8185,3235.0
2022-07-08 15:00:00,169.65,169.79,169.54,169.71,6604.0,159.828,159.9598,159.7243,159.8845,6604.0
2022-07-08 15:05:00,169.7,169.76,169.56,169.56,3501.0,159.8751,159.9316,159.7432,159.7432,3501.0
2022-07-08 15:10:00,169.59,169.87,169.59,169.76,3150.0,159.7714,160.0352,159.7714,159.9316,3150.0
2022-07-08 15:15:00,169.75,169.78,169.66,169.71,2525.0,159.9222,159.9504,159.8374,159.8845,2525.0
2022-07-08 15:20:00,169.73,169.76,169.67,169.67,2884.0,159.9033,159.9316,159.8468,159.8468,2884.0
2022-07-08 15:25:00,169.66,169.69,169.59,169.63,6142.0,159.8374,159.8656,159.7714,159.8091,6142.0
2022-07-08 15:30:00,169.66,169.69,169.4,169.48,9543.0,159.8374,159.8656,159.5924,159.6678,9543.0
2022-07-08 15:35:00,169.5,169.64,169.44,169.49,7991.0,159.6866,159.8185,159.6301,159.6772,7991.0
2022-07-08 15:40:00,169.51,169.53,169.37,169.49,5912.0,159.6961,159.7149,159.5642,159.6772,5912.0
2022-07-08 15:45:00,169.43,169.43,169.23,169.3,8378.0,159.6207,159.6207,159.4323,159.4982,8378.0
2022-07-08 15:50:00,169.26,169.26,169.01,169.09,22183.0,159.4605,159.4605,159.225,159.3004,22183.0
2022-07-08 15:55:00,169.08,169.17,168.92,169.0,39756.0,159.291,159.3757,159.1402,159.2156,39756.0
2022-07-11 09:30:00,168.13,169.58,168.13,169.58,13699.0,158.396,159.762,158.396,159.762,13699.0
2022-07-11 09:35:00,169.78,169.8,169.45,169.56,4262.0,159.9504,159.9693,159.6395,159.7432,4262.0
2022-07-11 09:40:00,169.66,169.85,169.39,169.84,5376.0,159.8374,160.0164,159.583,160.007,5376.0
2022-07-11 09:45:00,169.85,169.86,169.26,169.72,2420.0,160.0164,160.0258,159.4605,159.8939,2420.0
2022-07-11 09:50:00,169.73,170.15,169.67,170.03,6572.0,159.9033,160.299,159.8468,160.186,6572.0
2022-07-11 09:55:00,170.02,170.22,169.83,170.01,39616.0,160.1765,160.365,159.9975,160.1671,39616.0
2022-07-11 10:00:00,170.08,170.42,169.99,170.11,9209.0,160.2331,160.5534,160.1483,160.2613,9209.0
2022-07-11 10:05:00,170.19,170.25,169.78,169.86,4852.0,160.3367,160.3932,159.9504,160.0258,4852.0
2022-07-11 10:10:00,169.87,170.16,169.57,169.57,3996.0,160.0352,160.3084,159.7526,159.7526,3996.0
2022-07-11 10:15:00,169.64,169.73,169.22,169.22,3676.0,159.8185,159.9033,159.4228,159.4228,3676.0
2022-07-11 10:20:00,169.14,169.14,168.74,168.99,4233.0,159.3475,159.3475,158.9706,159.2062,4233.0
2022-07-11 10:25:00,169.02,169.09,168.7,168.8,2102.0,159.2344,159.3004,158.933,159.0272,2102.0
2022-07-11 10:30:00,168.82,168.85,168.59,168.59,948.0,159.046,159.0743,158.8293,158.8293,948.0
2022-07-11 10:35:00,168.61,168.84,168.55,168.83,4273.0,158.8482,159.0648,158.7916,159.0554,4273.0
2022-07-11 10:40:00,168.89,169.13,168.85,168.85,3528.0,159.112,159.3381,159.0743,159.0743,3528.0
2022-07-11 10:45:00,168.89,169.13,168.86,169.05,3849.0,159.112,159.3381,159.0837,159.2627,3849.0
2022-07-11 10:50:00,169.0,169.01,168.85,168.85,2864.0,159.2156,159.225,159.0743,159.0743,2864.0
2022-07-11 10:55:00,168.91,168.91,168.45,168.45,3301.0,159.1308,159.1308,158.6974,158.6974,3301.0
2022-07-11 11:00:00,168.49,168.58,168.41,168.51,3406.0,158.7351,158.8199,158.6597,158.754,3406.0
2022-07-11 11:05:00,168.44,168.44,168.26,168.26,1801.0,158.688,158.688,158.5184,158.5184,1801.0
2022-07-11 11:10:00,168.29,168.46,168.12,168.12,2701.0,158.5467,158.7068,158.3865,158.3865,2701.0
2022-07-11 11:15:00,168.14,168.33,168.12,168.12,1627.0,158.4054,158.5844,158.3865,158.3865,1627.0
2022-07-11 11:20:00,168.14,168.38,168.14,168.28,2765.0,158.4054,158.6315,158.4054,158.5373,2765.0
2022-07-11 11:25:00,168.22,168.51,168.22,168.42,3059.0,158.4807,158.754,158.4807,158.6692,3059.0
2022-07-11 11:30:00,168.41,168.56,168.27,168.44,2843.0,158.6597,158.8011,158.5278,158.688,2843.0
2022-07-11 11:35:00,168.51,168.65,168.26,168.38,2727.0,158.754,158.8858,158.5184,158.6315,2727.0
2022-07-11 11:40:00,168.34,168.34,168.1,168.23,1818.0,158.5938,158.5938,158.3677,158.4902,1818.0
2022-07-11 11:45:00,168.22,168.26,168.09,168.09,2759.0,158.4807,158.5184,158.3583,158.3583,2759.0
2022-07-11 11:50:00,168.1,168.37,168.09,168.32,3775.0,158.3677,158.6221,158.3583,158.575,3775.0
2022-07-11 11:55:00,168.33,168.38,168.2,168.3,2402.0,158.5844,158.6315,158.4619,158.5561,2402.0
2022-07-11 12:00:00,168.27,168.3,168.15,168.23,3678.0,158.5278,158.5561,158.4148,158.4902,3678.0
2022-07-11 12:05:00,168.22,168.4,168.21,168.38,2331.0,158.4807,158.6503,158.4713,158.6315,2331.0
2022-07-11 12:10:00,168.39,168.39,168.3,168.33,847.0,158.6409,158.6409,158.5561,158.5844,847.0
2022-07-11 12:15:00,168.37,168.4,168.29,168.32,1200.0,158.6221,158.6503,158.5467,158.575,1200.0
2022-07-11 12:20:00,168.34,168.38,168.14,168.27,3721.0,158.5938,158.6315,158.4054,158.5278,3721.0
2022-07-11 12:25:00,168.26,168.28,168.18,168.28,1888.0,158.5184,158.5373,158.4431,158.5373,1888.0
2022-07-11 12:30:00,168.25,168.42,168.2,168.42,4271.0,158.509,158.6692,158.4619,158.6692,4271.0
2022-07-11 12:35:00,168.48,168.63,168.33,168.62,7441.0,158.7257,158.867,158.5844,158.8576,7441.0
2022-07-11 12:40:00,168.56,168.71,168.53,168.66,2474.0,158.8011,158.9424,158.7728,158.8953,2474.0
2022-07-11 12:45:00,168.71,168.73,168.59,168.72,1450.0,158.9424,158.9612,158.8293,158.9518,1450.0
2022-07-11 12:50:00,168.77,168.88,168.77,168.88,1701.0,158.9989,159.1025,158.9989,159.1025,1701.0
2022-07-11 12:55:00,168.95,169.01,168.84,168.84,2062.0,159.1685,159.225,159.0648,159.0648,2062.0
2022-07-11 13:00:00,168.83,169.09,168.79,168.92,3012.0,159.0554,159.3004,159.0177,159.1402,3012.0
2022-07-11 13:05:00,168.9,169.17,168.89,169.1,3699.0,159.1214,159.3757,159.112,159.3098,3699.0
2022-07-11 13:10:00,169.09,169.15,168.99,168.99,3864.0,159.3004,159.3569,159.2062,159.2062,3864.0
2022-07-11 13:15:00,168.98,169.09,168.98,169.05,3923.0,159.1967,159.3004,159.1967,159.2627,3923.0
2022-07-11 13:20:00,169.03,169.1,168.98,169.08,1699.0,159.2438,159.3098,159.1967,159.291,1699.0
2022-07-11 13:25:00,169.06,169.06,169.0,169.04,1760.0,159.2721,159.2721,159.2156,159.2533,1760.0
2022-07-11 13:30:00,169.03,169.21,169.02,169.09,3481.0,159.2438,159.4134,159.2344,159.3004,3481.0
2022-07-11 13:35:00,169.13,169.25,169.11,169.23,3580.0,159.3381,159.4511,159.3192,159.4323,3580.0
2022-07-11 13:40:00,169.24,169.26,169.15,169.17,5123.0,159.4417,159.4605,159.3569,159.3757,5123.0
2022-07-11 13:45:00,169.17,169.19,169.04,169.05,4101.0,159.3757,159.3946,159.2533,159.2627,4101.0
2022-07-11 13:50:00,169.05,169.16,168.97,169.16,1407.0,159.2627,159.3663,159.1873,159.3663,1407.0
2022-07-11 13:55:00,169.13,169.13,168.96,168.97,1408.0,159.3381,159.3381,159.1779,159.1873,1408.0
2022-07-11 14:00:00,169.0,169.05,168.84,168.91,4019.0,159.2156,159.2627,159.0648,159.1308,4019.0
2022-07-11 14:05:00,168.9,169.0,168.76,168.76,3649.0,159.1214,159.2156,158.9895,158.9895,3649.0
2022-07-11 14:10:00,168.68,168.75,168.58,168.61,4290.0,158.9141,158.9801,158.8199,158.8482,4290.0
2022-07-11 14:15:00,168.64,168.73,168.45,168.7,4889.0,158.8764,158.9612,158.6974,158.933,4889.0
2022-07-11 14:20:00,168.64,168.64,168.49,168.63,12630.0,158.8764,158.8764,158.7351,158.867,12630.0
2022-07-11 14:25:00,168.59,168.67,168.51,168.58,6790.0,158.8293,158.9047,158.754,158.8199,6790.0
2022-07-11 14:30:00,168.58,168.64,168.51,168.55,4790.0,158.8199,158.8764,158.754,158.7916,4790.0
2022-07-11 14:35:00,168.56,168.67,168.53,168.63,12210.0,158.8011,158.9047,158.7728,158.867,12210.0
2022-07-11 14:40:00,168.61,168.75,168.6,168.68,12120.0,158.8482,158.9801,158.8387,158.9141,12120.0
2022-07-11 14:45:00,168.71,168.93,168.7,168.78,4837.0,158.9424,159.1496,158.933,159.0083,4837.0
2022-07-11 14:50:00,168.75,168.77,168.63,168.65,5631.0,158.9801,158.9989,158.867,158.8858,5631.0
2022-07-11 14:55:00,168.66,168.69,168.61,168.61,2600.0,158.8953,158.9235,158.8482,158.8482,2600.0
2022-07-11 15:00:00,168.56,168.62,168.36,168.36,5273.0,158.8011,158.8576,158.6126,158.6126,5273.0
2022-07-11 15:05:00,168.38,168.67,168.35,168.59,4600.0,158.6315,158.9047,158.6032,158.8293,4600.0
2022-07-11 15:10:00,168.59,168.66,168.56,168.63,9222.0,158.8293,158.8953,158.8011,158.867,9222.0
2022-07-11 15:15:00,168.57,168.62,168.39,168.41,6211.0,158.8105,158.8576,158.6409,158.6597,6211.0
2022-07-11 15:20:00,168.41,168.42,168.3,168.33,4486.0,158.6597,158.6692,158.5561,158.5844,4486.0
2022-07-11 15:25:00,168.32,168.45,168.32,168.39,6397.0,158.575,158.6974,158.575,158.6409,6397.0
2022-07-11 15:30:00,168.4,168.45,168.38,168.39,6234.0,158.6503,158.6974,158.6315,158.6409,6234.0
2022-07-11 15:35:00,168.41,168.46,168.33,168.36,15176.0,158.6597,158.7068,158.5844,158.6126,15176.0
2022-07-11 15:40:00,168.38,168.5,168.29,168.31,15945.0,158.6315,158.7445,158.5467,158.5655,15945.0
2022-07-11 15:45:00,168.32,168.65,168.32,168.49,14655.0,158.575,158.8858,158.575,158.7351,14655.0
2022-07-11 15:50:00,168.46,168.57,168.3,168.53,20347.0,158.7068,158.8105,158.5561,158.7728,20347.0
2022-07-11 15:55:00,168.52,168.6,168.31,168.6,52305.0,158.7634,158.8387,158.5655,158.8387,52305.0
2022-07-12 09:30:00,167.18,167.85,167.0,167.0,19059.0,157.501,158.1322,157.3314,157.3314,19059.0
2022-07-12 09:35:00,167.03,167.46,167.03,167.24,2638.0,157.3596,157.7647,157.3596,157.5575,2638.0
2022-07-12 09:40:00,167.46,167.86,167.31,167.81,4419.0,157.7647,158.1416,157.6234,158.0945,4419.0
2022-07-12 09:45:00,167.84,168.66,167.83,168.41,3937.0,158.1227,158.8953,158.1133,158.6597,3937.0
2022-07-12 09:50:00,168.47,168.71,168.38,168.47,5630.0,158.7163,158.9424,158.6315,158.7163,5630.0
2022-07-12 09:55:00,168.67,168.87,168.67,168.75,3186.0,158.9047,159.0931,158.9047,158.9801,3186.0
2022-07-12 10:00:00,168.58,168.87,168.42,168.47,3571.0,158.8199,159.0931,158.6692,158.7163,3571.0
2022-07-12 10:05:00,168.56,168.85,168.53,168.77,7950.0,158.8011,159.0743,158.7728,158.9989,7950.0
2022-07-12 10:10:00,168.73,169.09,168.6,168.63,5862.0,158.9612,159.3004,158.8387,158.867,5862.0
2022-07-12 10:15:00,168.72,168.9,168.45,168.58,4457.0,158.9518,159.1214,158.6974,158.8199,4457.0
2022-07-12 10:20:00,168.54,168.97,168.52,168.8,4421.0,158.7822,159.1873,158.7634,159.0272,4421.0
2022-07-12 10:25:00,168.59,168.69,168.35,168.43,4354.0,158.8293,158.9235,158.6032,158.6786,4354.0
2022-07-12 10:30:00,168.47,168.59,168.35,168.46,4797.0,158.7163,158.8293,158.6032,158.7068,4797.0
2022-07-12 10:35:00,168.46,168.66,168.37,168.66,6230.0,158.7068,158.8953,158.6221,158.8953,6230.0
2022-07-12 10:40:00,168.65,168.83,168.43,168.83,5077.0,158.8858,159.0554,158.6786,159.0554,5077.0
2022-07-12 10:45:00,168.9,168.95,168.53,168.54,6755.0,159.1214,159.1685,158.7728,158.7822,6755.0
2022-07-12 10:50:00,168.62,168.76,168.57,168.59,3761.0,158.8576,158.9895,158.8105,158.8293,3761.0
2022-07-12 10:55:00,168.66,168.7,168.61,168.65,2120.0,158.8953,158.933,158.8482,158.8858,2120.0
2022-07-12 11:00:00,168.73,168.73,168.49,168.51,4058.0,158.9612,158.9612,158.7351,158.754,4058.0
2022-07-12 11:05:00,168.49,168.49,168.38,168.45,1850.0,158.7351,158.7351,158.6315,158.6974,1850.0
2022-07-12 11:10:00,168.48,168.58,168.47,168.55,5119.0,158.7257,158.8199,158.7163,158.7916,5119.0
2022-07-12 11:15:00,168.59,168.6,168.43,168.51,2909.0,158.8293,158.8387,158.6786,158.754,2909.0
2022-07-12 11:20:00,168.54,168.69,168.51,168.66,3928.0,158.7822,158.9235,158.754,158.8953,3928.0
2022-07-12 11:25:00,168.65,168.65,168.5,168.55,3905.0,158.8858,158.8858,158.7445,158.7916,3905.0
2022-07-12 11:30:00,168.61,168.63,168.26,168.26,2146.0,158.8482,158.867,158.5184,158.5184,2146.0
2022-07-12 11:35:00,168.27,168.44,168.26,168.36,2210.0,158.5278,158.688,158.5184,158.6126,2210.0
2022-07-12 11:40:00,168.23,168.43,168.15,168.43,3014.0,158.4902,158.6786,158.4148,158.6786,3014.0
2022-07-12 11:45:00,168.36,168.36,168.24,168.28,1687.0,158.6126,158.6126,158.4996,158.5373,1687.0
2022-07-12 11:50:00,168.25,168.27,168.19,168.22,1731.0,158.509,158.5278,158.4525,158.4807,1731.0
2022-07-12 11:55:00,168.22,168.26,167.95,167.98,3570.0,158.4807,158.5184,158.2264,158.2546,3570.0
2022-07-12 12:00:00,168.08,168.12,167.99,167.99,2310.0,158.3488,158.3865,158.2641,158.2641,2310.0
2022-07-12 12:05:00,168.02,168.05,167.81,167.81,1521.0,158.2923,158.3206,158.0945,158.0945,1521.0
2022-07-12 12:10:00,167.8,167.98,167.8,167.91,4701.0,158.0851,158.2546,158.0851,158.1887,4701.0
2022-07-12 12:15:00,167.95,167.99,167.74,167.78,4273.0,158.2264,158.2641,158.0285,158.0662,4273.0
2022-07-12 12:20:00,167.79,167.89,167.77,167.83,4202.0,158.0756,158.1698,158.0568,158.1133,4202.0
2022-07-12 12:25:00,167.84,167.98,167.77,167.95,7245.0,158.1227,158.2546,158.0568,158.2264,7245.0
2022-07-12 12:30:00,167.92,167.99,167.87,167.96,3212.0,158.1981,158.2641,158.151,158.2358,3212.0
2022-07-12 12:35:00,167.97,168.14,167.96,168.09,4800.0,158.2452,158.4054,158.2358,158.3583,4800.0
2022-07-12 12:40:00,168.05,168.15,168.03,168.05,5772.0,158.3206,158.4148,158.3017,158.3206,5772.0
2022-07-12 12:45:00,168.0,168.05,167.94,167.99,2008.0,158.2735,158.3206,158.217,158.2641,2008.0
2022-07-12 12:50:00,167.98,168.0,167.86,167.86,5427.0,158.2546,158.2735,158.1416,158.1416,5427.0
2022-07-12 12:55:00,167.83,168.12,167.81,168.12,5014.0,158.1133,158.3865,158.0945,158.3865,5014.0
2022-07-12 13:00:00,168.13,168.22,167.98,168.15,5503.0,158.396,158.4807,158.2546,158.4148,5503.0
2022-07-12 13:05:00,168.23,168.23,168.07,168.09,3534.0,158.4902,158.4902,158.3394,158.3583,3534.0
2022-07-12 13:10:00,168.0,168.02,167.83,167.84,5041.0,158.2735,158.2923,158.1133,158.1227,5041.0
2022-07-12 13:15:00,167.84,167.86,167.58,167.65,4507.0,158.1227,158.1416,157.8778,157.9437,4507.0
2022-07-12 13:20:00,167.65,167.84,167.65,167.82,4695.0,157.9437,158.1227,157.9437,158.1039,4695.0
2022-07-12 13:25:00,167.75,167.8,167.71,167.79,3601.0,158.038,158.0851,158.0003,158.0756,3601.0
2022-07-12 13:30:00,167.78,167.83,167.74,167.75,2426.0,158.0662,158.1133,158.0285,158.038,2426.0
2022-07-12 13:35:00,167.67,167.75,167.66,167.72,4070.0,157.9626,158.038,157.9532,158.0097,4070.0
2022-07-12 13:40:00,167.72,167.74,167.65,167.66,4320.0,158.0097,158.0285,157.9437,157.9532,4320.0
2022-07-12 13:45:00,167.62,167.72,167.52,167.67,5509.0,157.9155,158.0097,157.8213,157.9626,5509.0
2022-07-12 13:50:00,167.68,167.69,167.53,167.64,4365.0,157.972,157.9814,157.8307,157.9343,4365.0
2022-07-12 13:55:00,167.64,167.7,167.64,167.66,2816.0,157.9343,157.9908,157.9343,157.9532,2816.0
2022-07-12 14:00:00,167.67,167.69,167.35,167.44,3933.0,157.9626,157.9814,157.6611,157.7459,3933.0
2022-07-12 14:05:00,167.4,167.41,167.35,167.39,2070.0,157.7082,157.7176,157.6611,157.6988,2070.0
2022-07-12 14:10:00,167.38,167.4,167.33,167.34,3429.0,157.6894,157.7082,157.6423,157.6517,3429.0
2022-07-12 14:15:00,167.31,167.31,167.24,167.28,2447.0,157.6234,157.6234,157.5575,157.5952,2447.0
2022-07-12 14:20:00,167.26,167.28,167.04,167.1,4658.0,157.5763,157.5952,157.3691,157.4256,4658.0
2022-07-12 14:25:00,167.07,167.12,167.01,167.06,3211.0,157.3973,157.4444,157.3408,157.3879,3211.0
2022-07-12 14:30:00,167.07,167.12,166.95,166.99,5207.0,157.3973,157.4444,157.2843,157.322,5207.0
2022-07-12 14:35:00,166.97,167.04,166.95,166.96,2600.0,157.3031,157.3691,157.2843,157.2937,2600.0
2022-07-12 14:40:00,166.92,166.99,166.9,166.95,2944.0,157.256,157.322,157.2372,157.2843,2944.0
2022-07-12 14:45:00,166.94,166.94,166.85,166.9,5003.0,157.2748,157.2748,157.1901,157.2372,5003.0
2022-07-12 14:50:00,166.9,166.95,166.71,166.72,6790.0,157.2372,157.2843,157.0582,157.0676,6790.0
2022-07-12 14:55:00,166.76,166.79,166.65,166.67,4776.0,157.1053,157.1335,157.0016,157.0205,4776.0
2022-07-12 15:00:00,166.64,166.64,166.23,166.24,7193.0,156.9922,156.9922,156.606,156.6154,7193.0
2022-07-12 15:05:00,166.25,166.35,166.04,166.04,6626.0,156.6248,156.719,156.427,156.427,6626.0
2022-07-12 15:10:00,166.01,166.05,165.78,166.0,10139.0,156.3987,156.4364,156.182,156.3893,10139.0
2022-07-12 15:15:00,166.05,166.05,165.74,165.82,6863.0,156.4364,156.4364,156.1443,156.2197,6863.0
2022-07-12 15:20:00,165.79,165.82,165.25,165.35,11408.0,156.1914,156.2197,155.6827,155.7769,11408.0
2022-07-12 15:25:00,165.34,165.51,165.31,165.32,7010.0,155.7675,155.9276,155.7392,155.7486,7010.0
2022-07-12 15:30:00,165.29,165.53,165.26,165.27,14247.0,155.7204,155.9465,155.6921,155.7015,14247.0
2022-07-12 15:35:00,165.23,165.23,164.8,164.89,16008.0,155.6639,155.6639,155.2587,155.3435,16008.0
2022-07-12 15:40:00,164.87,165.1,164.79,165.08,9946.0,155.3247,155.5414,155.2493,155.5225,9946.0
2022-07-12 15:45:00,165.04,165.16,164.88,165.04,22553.0,155.4849,155.5979,155.3341,155.4849,22553.0
2022-07-12 15:50:00,164.95,165.26,164.95,165.22,31667.0,155.4001,155.6921,155.4001,155.6544,31667.0
2022-07-12 15:55:00,165.22,165.37,164.98,165.31,85406.0,155.6544,155.7957,155.4283,155.7392,85406.0
2022-07-13 09:30:00,164.41,165.48,164.24,165.4,17826.0,154.8913,155.8994,154.7312,155.824,17826.0
2022-07-13 09:35:00,164.86,165.43,164.86,165.03,4148.0,155.3153,155.8523,155.3153,155.4754,4148.0
2022-07-13 09:40:00,165.08,165.41,165.0,165.0,3200.0,155.5225,155.8334,155.4472,155.4472,3200.0
2022-07-13 09:45:00,164.76,164.76,164.18,164.54,17656.0,155.2211,155.2211,154.6746,155.0138,17656.0
2022-07-13 09:50:00,164.69,164.99,164.64,164.94,3485.0,155.1551,155.4377,155.108,155.3906,3485.0
2022-07-13 09:55:00,165.0,165.0,164.27,164.5,2840.0,155.4472,155.4472,154.7594,154.9761,2840.0
2022-07-13 10:00:00,164.6,164.69,164.17,164.33,6493.0,155.0703,155.1551,154.6652,154.816,6493.0
2022-07-13 10:05:00,164.28,164.62,164.28,164.3,4012.0,154.7689,155.0892,154.7689,154.7877,4012.0
2022-07-13 10:10:00,164.27,164.27,163.73,163.82,3861.0,154.7594,154.7594,154.2507,154.3355,3861.0
2022-07-13 10:15:00,163.82,163.87,163.49,163.75,5213.0,154.3355,154.3826,154.0246,154.2695,5213.0
2022-07-13 10:20:00,163.65,163.65,163.19,163.34,3106.0,154.1753,154.1753,153.742,153.8833,3106.0
2022-07-13 10:25:00,163.27,163.52,163.2,163.28,4647.0,153.8173,154.0529,153.7514,153.8267,4647.0
2022-07-13 10:30:00,163.26,163.41,163.08,163.41,9394.0,153.8079,153.9492,153.6383,153.9492,9394.0
2022-07-13 10:35:00,163.48,163.68,163.27,163.43,7225.0,154.0152,154.2036,153.8173,153.9681,7225.0
2022-07-13 10:40:00,163.43,163.61,163.11,163.27,9776.0,153.9681,154.1376,153.6666,153.8173,9776.0
2022-07-13 10:45:00,163.31,163.41,162.77,163.05,7246.0,153.855,153.9492,153.3463,153.6101,7246.0
2022-07-13 10:50:00,162.94,163.46,162.88,163.37,6603.0,153.5064,153.9963,153.4499,153.9115,6603.0
2022-07-13 10:55:00,163.37,163.5,163.19,163.32,5957.0,153.9115,154.034,153.742,153.8644,5957.0
2022-07-13 11:00:00,163.33,163.57,163.2,163.44,4547.0,153.8739,154.1,153.7514,153.9775,4547.0
2022-07-13 11:05:00,163.36,163.96,163.36,163.82,8738.0,153.9021,154.4674,153.9021,154.3355,8738.0
2022-07-13 11:10:00,163.8,164.05,163.64,163.97,16652.0,154.3166,154.5522,154.1659,154.4768,16652.0
2022-07-13 11:15:00,164.02,164.24,163.83,163.9,3795.0,154.5239,154.7312,154.3449,154.4109,3795.0
2022-07-13 11:20:00,163.92,163.98,163.68,163.72,5978.0,154.4297,154.4862,154.2036,154.2413,5978.0
2022-07-13 11:25:00,163.48,163.52,163.33,163.47,2169.0,154.0152,154.0529,153.8739,154.0057,2169.0
2022-07-13 11:30:00,163.43,163.7,163.35,163.7,1725.0,153.9681,154.2224,153.8927,154.2224,1725.0
2022-07-13 11:35:00,163.6,163.63,163.14,163.15,2206.0,154.1282,154.1565,153.6949,153.7043,2206.0
2022-07-13 11:40:00,163.19,163.67,163.19,163.52,2649.0,153.742,154.1942,153.742,154.0529,2649.0
2022-07-13 11:45:00,163.48,163.74,163.41,163.67,2333.0,154.0152,154.2601,153.9492,154.1942,2333.0
2022-07-13 11:50:00,163.66,164.06,163.66,163.86,3495.0,154.1847,154.5616,154.1847,154.3732,3495.0
2022-07-13 11:55:00,163.69,163.81,163.62,163.64,1003.0,154.213,154.3261,154.1471,154.1659,1003.0
2022-07-13 12:00:00,163.59,163.71,163.51,163.65,1333.0,154.1188,154.2319,154.0434,154.1753,1333.0
2022-07-13 12:05:00,163.71,164.17,163.71,164.06,2945.0,154.2319,154.6652,154.2319,154.5616,2945.0
2022-07-13 12:10:00,164.02,164.11,163.9,164.11,2201.0,154.5239,154.6087,154.4109,154.6087,2201.0
2022-07-13 12:15:00,164.04,164.24,163.96,164.22,4194.0,154.5427,154.7312,154.4674,154.7123,4194.0
2022-07-13 12:20:00,164.23,164.39,164.09,164.39,1600.0,154.7217,154.8725,154.5899,154.8725,1600.0
2022-07-13 12:25:00,164.37,164.52,164.33,164.52,1709.0,154.8536,154.995,154.816,154.995,1709.0
2022-07-13 12:30:00,164.52,164.86,164.46,164.85,2929.0,154.995,155.3153,154.9384,155.3059,2929.0
2022-07-13 12:35:00,164.81,164.94,164.73,164.87,2307.0,155.2682,155.3906,155.1928,155.3247,2307.0
2022-07-13 12:40:00,164.89,164.92,164.77,164.77,2628.0,155.3435,155.3718,155.2305,155.2305,2628.0
2022-07-13 12:45:00,164.79,164.87,164.77,164.83,2611.0,155.2493,155.3247,155.2305,155.287,2611.0
2022-07-13 12:50:00,164.85,165.0,164.77,164.97,2990.0,155.3059,155.4472,155.2305,155.4189,2990.0
2022-07-13 12:55:00,165.0,165.01,164.85,164.96,2591.0,155.4472,155.4566,155.3059,155.4095,2591.0
2022-07-13 13:00:00,164.9,165.24,164.75,165.11,5974.0,155.353,155.6733,155.2116,155.5508,5974.0
2022-07-13 13:05:00,165.22,165.22,164.98,165.12,3152.0,155.6544,155.6544,155.4283,155.5602,3152.0
2022-07-13 13:10:00,165.16,165.3,165.16,165.24,1300.0,155.5979,155.7298,155.5979,155.6733,1300.0
2022-07-13 13:15:00,165.12,165.16,164.78,164.78,5509.0,155.5602,155.5979,155.2399,155.2399,5509.0
2022-07-13 13:20:00,164.74,164.92,164.71,164.91,1023.0,155.2022,155.3718,155.174,155.3624,1023.0
2022-07-13 13:25:00,164.95,164.95,164.83,164.93,2169.0,155.4001,155.4001,155.287,155.3812,2169.0
2022-07-13 13:30:00,164.91,164.92,164.76,164.92,1534.0,155.3624,155.3718,155.2211,155.3718,1534.0
2022-07-13 13:35:00,164.88,164.89,164.73,164.73,1841.0,155.3341,155.3435,155.1928,155.1928,1841.0
2022-07-13 13:40:00,164.72,164.87,164.72,164.81,2514.0,155.1834,155.3247,155.1834,155.2682,2514.0
2022-07-13 13:45:00,164.79,164.89,164.73,164.89,2101.0,155.2493,155.3435,155.1928,155.3435,2101.0
2022-07-13 13:50:00,164.89,164.94,164.87,164.92,1403.0,155.3435,155.3906,155.3247,155.3718,1403.0
2022-07-13 13:55:00,164.76,164.87,164.72,164.85,2793.0,155.2211,155.3247,155.1834,155.3059,2793.0
2022-07-13 14:00:00,164.84,164.84,164.14,164.14,4961.0,155.2964,155.2964,154.637,154.637,4961.0
2022-07-13 14:05:00,164.19,164.34,164.1,164.1,4307.0,154.6841,154.8254,154.5993,154.5993,4307.0
2022-07-13 14:10:00,164.12,164.33,164.12,164.28,1409.0,154.6181,154.816,154.6181,154.7689,1409.0
2022-07-13 14:15:00,164.28,164.28,164.02,164.14,2316.0,154.7689,154.7689,154.5239,154.637,2316.0
2022-07-13 14:20:00,164.15,164.36,164.08,164.33,3010.0,154.6464,154.8442,154.5804,154.816,3010.0
2022-07-13 14:25:00,164.31,164.43,164.18,164.42,2461.0,154.7971,154.9102,154.6746,154.9007,2461.0
2022-07-13 14:30:00,164.51,164.84,164.42,164.82,4384.0,154.9855,155.2964,154.9007,155.2776,4384.0
2022-07-13 14:35:00,164.87,164.98,164.82,164.98,3133.0,155.3247,155.4283,155.2776,155.4283,3133.0
2022-07-13 14:40:00,164.93,164.96,164.77,164.77,2460.0,155.3812,155.4095,155.2305,155.2305,2460.0
2022-07-13 14:45:00,164.83,164.92,164.74,164.74,2503.0,155.287,155.3718,155.2022,155.2022,2503.0
2022-07-13 14:50:00,164.69,164.82,164.61,164.61,1807.0,155.1551,155.2776,155.0797,155.0797,1807.0
2022-07-13 14:55:00,164.62,164.85,164.54,164.85,3100.0,155.0892,155.3059,155.0138,155.3059,3100.0
2022-07-13 15:00:00,164.73,164.8,164.64,164.72,2123.0,155.1928,155.2587,155.108,155.1834,2123.0
2022-07-13 15:05:00,164.7,164.71,164.48,164.48,4488.0,155.1645,155.174,154.9573,154.9573,4488.0
2022-07-13 15:10:00,164.54,164.65,164.52,164.52,2600.0,155.0138,155.1174,154.995,154.995,2600.0
2022-07-13 15:15:00,164.53,164.56,164.44,164.53,2567.0,155.0044,155.0326,154.9196,155.0044,2567.0
2022-07-13 15:20:00,164.59,164.61,164.47,164.57,3773.0,155.0609,155.0797,154.9479,155.0421,3773.0
2022-07-13 15:25:00,164.54,164.57,164.42,164.44,5718.0,155.0138,155.0421,154.9007,154.9196,5718.0
2022-07-13 15:30:00,164.52,164.52,164.18,164.25,14410.0,154.995,154.995,154.6746,154.7406,14410.0
2022-07-13 15:35:00,164.17,164.32,164.15,164.31,7312.0,154.6652,154.8065,154.6464,154.7971,7312.0
2022-07-13 15:40:00,164.26,164.28,163.88,163.96,8438.0,154.75,154.7689,154.392,154.4674,8438.0
2022-07-13 15:45:00,163.95,163.95,163.77,163.95,16899.0,154.458,154.458,154.2884,154.458,16899.0
2022-07-13 15:50:00,163.94,163.94,163.57,163.63,35811.0,154.4485,154.4485,154.1,154.1565,35811.0
2022-07-13 15:55:00,163.61,163.64,163.3,163.31,70553.0,154.1376,154.1659,153.8456,153.855,70553.0
2022-07-14 09:30:00,159.39,160.03,159.39,159.55,18968.0,150.162,150.7649,150.162,150.3127,18968.0
2022-07-14 09:35:00,159.81,159.93,159.49,159.64,4229.0,150.5576,150.6707,150.2562,150.3975,4229.0
2022-07-14 09:40:00,159.6,159.6,158.79,159.1,6726.0,150.3598,150.3598,149.5967,149.8888,6726.0
2022-07-14 09:45:00,159.1,159.21,158.56,158.57,3723.0,149.8888,149.9924,149.38,149.3894,3723.0
2022-07-14 09:50:00,158.64,159.71,158.56,159.49,10625.0,149.4554,150.4634,149.38,150.2562,10625.0
2022-07-14 09:55:00,159.26,159.38,159.07,159.1,2887.0,150.0395,150.1525,149.8605,149.8888,2887.0
2022-07-14 10:00:00,158.99,158.99,158.46,158.52,5636.0,149.7851,149.7851,149.2858,149.3423,5636.0
2022-07-14 10:05:00,158.48,158.52,158.09,158.09,6353.0,149.3046,149.3423,148.9372,148.9372,6353.0
2022-07-14 10:10:00,158.02,158.03,157.43,157.49,14959.0,148.8713,148.8807,148.3154,148.372,14959.0
2022-07-14 10:15:00,157.47,157.6,157.23,157.3,5288.0,148.3531,148.4756,148.127,148.193,5288.0
2022-07-14 10:20:00,157.3,157.72,157.25,157.72,16393.0,148.193,148.5886,148.1459,148.5886,16393.0
2022-07-14 10:25:00,157.76,158.03,157.65,157.88,7841.0,148.6263,148.8807,148.5227,148.7394,7841.0
2022-07-14 10:30:00,157.88,158.31,157.62,157.62,10832.0,148.7394,149.1445,148.4944,148.4944,10832.0
2022-07-14 10:35:00,157.61,157.83,157.51,157.83,10470.0,148.485,148.6923,148.3908,148.6923,10470.0
2022-07-14 10:40:00,157.98,157.98,157.5,157.5,1200.0,148.8336,148.8336,148.3814,148.3814,1200.0
2022-07-14 10:45:00,157.47,157.55,157.3,157.52,8129.0,148.3531,148.4285,148.193,148.4002,8129.0
2022-07-14 10:50:00,157.47,157.47,157.12,157.41,7267.0,148.3531,148.3531,148.0234,148.2966,7267.0
2022-07-14 10:55:00,157.37,157.43,156.99,157.11,18750.0,148.2589,148.3154,147.9009,148.014,18750.0
2022-07-14 11:00:00,157.06,157.47,156.99,157.26,6566.0,147.9669,148.3531,147.9009,148.1553,6566.0
2022-07-14 11:05:00,157.04,157.13,156.79,156.82,6300.0,147.948,148.0328,147.7125,147.7408,6300.0
2022-07-14 11:10:00,156.76,156.93,156.49,156.91,27928.0,147.6842,147.8444,147.4299,147.8255,27928.0
2022-07-14 11:15:00,156.85,156.97,156.64,156.96,5123.0,147.769,147.8821,147.5712,147.8727,5123.0
2022-07-14 11:20:00,156.99,157.19,156.79,156.82,17684.0,147.9009,148.0893,147.7125,147.7408,17684.0
2022-07-14 11:25:00,156.83,156.9,156.59,156.9,2503.0,147.7502,147.8161,147.5241,147.8161,2503.0
2022-07-14 11:30:00,156.99,157.05,156.9,156.96,3829.0,147.9009,147.9574,147.8161,147.8727,3829.0
2022-07-14 11:35:00,156.93,157.16,156.84,157.09,7131.0,147.8444,148.0611,147.7596,147.9951,7131.0
2022-07-14 11:40:00,157.09,157.55,156.99,157.47,16441.0,147.9951,148.4285,147.9009,148.3531,16441.0
2022-07-14 11:45:00,157.44,157.49,157.31,157.41,3415.0,148.3249,148.372,148.2024,148.2966,3415.0
2022-07-14 11:50:00,157.38,157.48,157.27,157.33,4862.0,148.2683,148.3625,148.1647,148.2212,4862.0
2022-07-14 11:55:00,157.34,157.53,157.21,157.27,5325.0,148.2307,148.4097,148.1082,148.1647,5325.0
2022-07-14 12:00:00,157.21,157.27,157.11,157.11,3205.0,148.1082,148.1647,148.014,148.014,3205.0
2022-07-14 12:05:00,157.15,157.15,157.02,157.06,3477.0,148.0517,148.0517,147.9292,147.9669,3477.0
2022-07-14 12:10:00,157.08,157.13,156.89,156.95,3421.0,147.9857,148.0328,147.8067,147.8632,3421.0
2022-07-14 12:15:00,157.04,157.04,156.79,156.79,1239.0,147.948,147.948,147.7125,147.7125,1239.0
2022-07-14 12:20:00,156.82,156.92,156.74,156.74,8279.0,147.7408,147.835,147.6654,147.6654,8279.0
2022-07-14 12:25:00,156.7,156.7,156.17,156.22,6232.0,147.6277,147.6277,147.1284,147.1755,6232.0
2022-07-14 12:30:00,156.36,156.52,156.28,156.3,3349.0,147.3074,147.4581,147.232,147.2509,3349.0
2022-07-14 12:35:00,156.29,156.3,156.15,156.26,2720.0,147.2414,147.2509,147.1095,147.2132,2720.0
2022-07-14 12:40:00,156.22,156.22,155.94,156.03,4047.0,147.1755,147.1755,146.9117,146.9965,4047.0
2022-07-14 12:45:00,156.04,156.04,155.7,155.82,4041.0,147.0059,147.0059,146.6856,146.7987,4041.0
2022-07-14 12:50:00,155.69,155.92,155.69,155.81,4579.0,146.6762,146.8929,146.6762,146.7892,4579.0
2022-07-14 12:55:00,155.8,155.87,155.68,155.71,3040.0,146.7798,146.8458,146.6668,146.695,3040.0
2022-07-14 13:00:00,155.68,155.68,155.55,155.56,1500.0,146.6668,146.6668,146.5443,146.5537,1500.0
2022-07-14 13:05:00,155.57,155.71,155.57,155.71,3126.0,146.5631,146.695,146.5631,146.695,3126.0
2022-07-14 13:10:00,155.77,155.82,155.63,155.77,1644.0,146.7515,146.7987,146.6197,146.7515,1644.0
2022-07-14 13:15:00,155.74,156.13,155.74,155.86,6299.0,146.7233,147.0907,146.7233,146.8363,6299.0
2022-07-14 13:20:00,156.0,156.0,155.85,155.9,2124.0,146.9682,146.9682,146.8269,146.874,2124.0
2022-07-14 13:25:00,155.87,155.94,155.7,155.7,1948.0,146.8458,146.9117,146.6856,146.6856,1948.0
2022-07-14 13:30:00,155.75,155.76,155.49,155.49,3853.0,146.7327,146.7421,146.4878,146.4878,3853.0
2022-07-14 13:35:00,155.5,155.75,155.5,155.75,4900.0,146.4972,146.7327,146.4972,146.7327,4900.0
2022-07-14 13:40:00,155.75,155.89,155.74,155.74,3317.0,146.7327,146.8646,146.7233,146.7233,3317.0
2022-07-14 13:45:00,155.75,155.78,155.6,155.67,2400.0,146.7327,146.761,146.5914,146.6573,2400.0
2022-07-14 13:50:00,155.59,155.78,155.49,155.77,5000.0,146.582,146.761,146.4878,146.7515,5000.0
2022-07-14 13:55:00,155.78,156.04,155.78,155.98,2437.0,146.761,147.0059,146.761,146.9494,2437.0
2022-07-14 14:00:00,155.98,156.23,155.97,156.23,1750.0,146.9494,147.1849,146.94,147.1849,1750.0
2022-07-14 14:05:00,156.35,156.55,156.31,156.5,2594.0,147.298,147.4864,147.2603,147.4393,2594.0
2022-07-14 14:10:00,156.45,156.6,156.36,156.48,4460.0,147.3922,147.5335,147.3074,147.4204,4460.0
2022-07-14 14:15:00,156.49,156.81,156.45,156.79,3375.0,147.4299,147.7313,147.3922,147.7125,3375.0
2022-07-14 14:20:00,156.84,157.18,156.81,156.95,11197.0,147.7596,148.0799,147.7313,147.8632,11197.0
2022-07-14 14:25:00,157.05,157.05,156.88,157.0,6604.0,147.9574,147.9574,147.7973,147.9103,6604.0
2022-07-14 14:30:00,156.97,157.13,156.95,156.96,3979.0,147.8821,148.0328,147.8632,147.8727,3979.0
2022-07-14 14:35:00,156.98,157.07,156.91,156.95,6755.0,147.8915,147.9763,147.8255,147.8632,6755.0
2022-07-14 14:40:00,156.89,156.95,156.58,156.62,6739.0,147.8067,147.8632,147.5147,147.5523,6739.0
2022-07-14 14:45:00,156.66,156.66,156.54,156.65,14215.0,147.59,147.59,147.477,147.5806,14215.0
2022-07-14 14:50:00,156.67,156.7,156.42,156.42,4190.0,147.5994,147.6277,147.3639,147.3639,4190.0
2022-07-14 14:55:00,156.44,156.58,156.43,156.53,5122.0,147.3828,147.5147,147.3733,147.4675,5122.0
2022-07-14 15:00:00,156.55,156.67,156.52,156.56,7457.0,147.4864,147.5994,147.4581,147.4958,7457.0
2022-07-14 15:05:00,156.56,156.61,156.4,156.44,8114.0,147.4958,147.5429,147.3451,147.3828,8114.0
2022-07-14 15:10:00,156.44,156.49,156.35,156.48,6063.0,147.3828,147.4299,147.298,147.4204,6063.0
2022-07-14 15:15:00,156.44,156.49,156.3,156.4,6502.0,147.3828,147.4299,147.2509,147.3451,6502.0
2022-07-14 15:20:00,156.45,156.61,156.45,156.56,7500.0,147.3922,147.5429,147.3922,147.4958,7500.0
2022-07-14 15:25:00,156.56,156.59,156.42,156.46,5535.0,147.4958,147.5241,147.3639,147.4016,5535.0
2022-07-14 15:30:00,156.44,156.47,156.11,156.11,13317.0,147.3828,147.411,147.0719,147.0719,13317.0
2022-07-14 15:35:00,156.08,156.14,155.87,155.9,30588.0,147.0436,147.1001,146.8458,146.874,30588.0
2022-07-14 15:40:00,155.86,156.09,155.77,156.08,19140.0,146.8363,147.053,146.7515,147.0436,19140.0
2022-07-14 15:45:00,156.06,156.26,156.01,156.01,56540.0,147.0248,147.2132,146.9777,146.9777,56540.0
2022-07-14 15:50:00,156.03,156.14,155.72,155.82,42686.0,146.9965,147.1001,146.7044,146.7987,42686.0
2022-07-14 15:55:00,155.82,156.02,155.31,155.62,186565.0,146.7987,146.9871,146.3182,146.6102,186565.0
2022-07-15 09:30:00,157.13,158.01,156.7,156.72,52323.0,148.0328,148.8619,147.6277,147.6465,52323.0
2022-07-15 09:35:00,156.69,156.95,156.32,156.34,9438.0,147.6183,147.8632,147.2697,147.2885,9438.0
2022-07-15 09:40:00,156.33,156.46,155.95,156.06,7011.0,147.2791,147.4016,146.9211,147.0248,7011.0
2022-07-15 09:45:00,156.13,156.2,155.89,155.9,12771.0,147.0907,147.1567,146.8646,146.874,12771.0
2022-07-15 09:50:00,155.93,156.15,155.68,155.78,16809.0,146.9023,147.1095,146.6668,146.761,16809.0
2022-07-15 09:55:00,155.8,156.04,155.7,155.74,10045.0,146.7798,147.0059,146.6856,146.7233,10045.0
2022-07-15 10:00:00,155.87,156.72,155.81,156.45,19856.0,146.8458,147.6465,146.7892,147.3922,19856.0
2022-07-15 10:05:00,156.44,157.13,156.38,157.13,7056.0,147.3828,148.0328,147.3262,148.0328,7056.0
2022-07-15 10:10:00,156.95,157.6,156.93,157.5,5356.0,147.8632,148.4756,147.8444,148.3814,5356.0
2022-07-15 10:15:00,157.5,157.88,157.34,157.7,9875.0,148.3814,148.7394,148.2307,148.5698,9875.0
2022-07-15 10:20:00,157.87,158.12,157.51,157.63,14003.0,148.73,148.9655,148.3908,148.5039,14003.0
2022-07-15 10:25:00,157.56,157.73,157.47,157.68,15190.0,148.4379,148.5981,148.3531,148.551,15190.0
2022-07-15 10:30:00,157.71,157.86,157.52,157.65,18216.0,148.5792,148.7205,148.4002,148.5227,18216.0
2022-07-15 10:35:00,157.62,157.77,157.16,157.22,27349.0,148.4944,148.6358,148.0611,148.1176,27349.0
2022-07-15 10:40:00,157.21,157.37,156.93,156.93,11669.0,148.1082,148.2589,147.8444,147.8444,11669.0
2022-07-15 10:45:00,156.85,157.11,156.78,156.99,6609.0,147.769,148.014,147.7031,147.9009,6609.0
2022-07-15 10:50:00,157.02,157.52,157.01,157.47,5905.0,147.9292,148.4002,147.9198,148.3531,5905.0
2022-07-15 10:55:00,157.51,157.51,157.36,157.37,3890.0,148.3908,148.3908,148.2495,148.2589,3890.0
2022-07-15 11:00:00,157.4,157.63,157.4,157.59,4431.0,148.2872,148.5039,148.2872,148.4662,4431.0
2022-07-15 11:05:00,157.6,157.68,157.45,157.61,4751.0,148.4756,148.551,148.3343,148.485,4751.0
2022-07-15 11:10:00,157.62,157.64,157.43,157.5,2687.0,148.4944,148.5133,148.3154,148.3814,2687.0
2022-07-15 11:15:00,157.47,157.53,157.42,157.49,3089.0,148.3531,148.4097,148.306,148.372,3089.0
2022-07-15 11:20:00,157.52,157.69,157.3,157.42,5115.0,148.4002,148.5604,148.193,148.306,5115.0
2022-07-15 11:25:00,157.37,157.64,157.33,157.62,1892.0,148.2589,148.5133,148.2212,148.4944,1892.0
2022-07-15 11:30:00,157.64,157.64,157.4,157.51,2736.0,148.5133,148.5133,148.2872,148.3908,2736.0
2022-07-15 11:35:00,157.51,157.7,157.45,157.61,3482.0,148.3908,148.5698,148.3343,148.485,3482.0
2022-07-15 11:40:00,157.56,157.57,157.41,157.46,1737.0,148.4379,148.4473,148.2966,148.3437,1737.0
2022-07-15 11:45:00,157.44,157.48,157.4,157.41,2690.0,148.3249,148.3625,148.2872,148.2966,2690.0
2022-07-15 11:50:00,157.26,157.48,157.24,157.33,4193.0,148.1553,148.3625,148.1364,148.2212,4193.0
2022-07-15 11:55:00,157.31,157.37,157.1,157.16,2629.0,148.2024,148.2589,148.0045,148.0611,2629.0
2022-07-15 12:00:00,157.13,157.13,156.86,156.89,8867.0,148.0328,148.0328,147.7784,147.8067,8867.0
2022-07-15 12:05:00,156.89,157.02,156.82,156.88,3692.0,147.8067,147.9292,147.7408,147.7973,3692.0
2022-07-15 12:10:00,156.82,156.82,156.51,156.51,7011.0,147.7408,147.7408,147.4487,147.4487,7011.0
2022-07-15 12:15:00,156.45,156.55,156.44,156.53,5370.0,147.3922,147.4864,147.3828,147.4675,5370.0
2022-07-15 12:20:00,156.52,156.56,156.19,156.19,9295.0,147.4581,147.4958,147.1472,147.1472,9295.0
2022-07-15 12:25:00,156.19,156.23,156.01,156.06,5868.0,147.1472,147.1849,146.9777,147.0248,5868.0
2022-07-15 12:30:00,156.06,156.27,156.05,156.15,5436.0,147.0248,147.2226,147.0153,147.1095,5436.0
2022-07-15 12:35:00,156.24,156.33,156.14,156.33,5284.0,147.1943,147.2791,147.1001,147.2791,5284.0
2022-07-15 12:40:00,156.32,156.36,156.16,156.35,6758.0,147.2697,147.3074,147.119,147.298,6758.0
2022-07-15 12:45:00,156.3,156.38,156.2,156.33,4608.0,147.2509,147.3262,147.1567,147.2791,4608.0
2022-07-15 12:50:00,156.33,156.33,155.98,156.06,16389.0,147.2791,147.2791,146.9494,147.0248,16389.0
2022-07-15 12:55:00,156.08,156.08,155.9,155.98,8780.0,147.0436,147.0436,146.874,146.9494,8780.0
2022-07-15 13:00:00,156.01,156.09,155.93,156.02,11560.0,146.9777,147.053,146.9023,146.9871,11560.0
2022-07-15 13:05:00,156.04,156.16,155.93,156.13,6667.0,147.0059,147.119,146.9023,147.0907,6667.0
2022-07-15 13:10:00,156.17,156.17,156.04,156.04,8304.0,147.1284,147.1284,147.0059,147.0059,8304.0
2022-07-15 13:15:00,156.06,156.12,155.85,155.85,9533.0,147.0248,147.0813,146.8269,146.8269,9533.0
2022-07-15 13:20:00,155.85,155.85,155.51,155.58,17591.0,146.8269,146.8269,146.5066,146.5725,17591.0
2022-07-15 13:25:00,155.62,156.02,155.58,156.02,30385.0,146.6102,146.9871,146.5725,146.9871,30385.0
2022-07-15 13:30:00,155.99,156.23,155.91,156.21,6456.0,146.9588,147.1849,146.8834,147.1661,6456.0
2022-07-15 13:35:00,156.17,156.24,156.01,156.2,3168.0,147.1284,147.1943,146.9777,147.1567,3168.0
2022-07-15 13:40:00,156.25,156.53,156.23,156.53,3977.0,147.2038,147.4675,147.1849,147.4675,3977.0
2022-07-15 13:45:00,156.53,156.53,156.39,156.4,5000.0,147.4675,147.4675,147.3357,147.3451,5000.0
2022-07-15 13:50:00,156.37,156.39,156.2,156.25,3871.0,147.3168,147.3357,147.1567,147.2038,3871.0
2022-07-15 13:55:00,156.27,156.34,156.23,156.23,2580.0,147.2226,147.2885,147.1849,147.1849,2580.0
2022-07-15 14:00:00,156.21,156.21,155.98,156.17,3988.0,147.1661,147.1661,146.9494,147.1284,3988.0
2022-07-15 14:05:00,156.15,156.31,156.13,156.27,2357.0,147.1095,147.2603,147.0907,147.2226,2357.0
2022-07-15 14:10:00,156.29,156.3,156.18,156.29,2966.0,147.2414,147.2509,147.1378,147.2414,2966.0
2022-07-15 14:15:00,156.28,156.41,156.28,156.41,2420.0,147.232,147.3545,147.232,147.3545,2420.0
2022-07-15 14:20:00,156.44,156.46,156.35,156.35,3715.0,147.3828,147.4016,147.298,147.298,3715.0
2022-07-15 14:25:00,156.39,156.42,156.08,156.15,7352.0,147.3357,147.3639,147.0436,147.1095,7352.0
2022-07-15 14:30:00,156.19,156.25,156.11,156.17,3135.0,147.1472,147.2038,147.0719,147.1284,3135.0
2022-07-15 14:35:00,156.17,156.27,156.16,156.18,3619.0,147.1284,147.2226,147.119,147.1378,3619.0
2022-07-15 14:40:00,156.25,156.34,156.24,156.34,2319.0,147.2038,147.2885,147.1943,147.2885,2319.0
2022-07-15 14:45:00,156.35,156.41,156.31,156.4,10696.0,147.298,147.3545,147.2603,147.3451,10696.0
2022-07-15 14:50:00,156.39,156.4,156.22,156.23,3262.0,147.3357,147.3451,147.1755,147.1849,3262.0
2022-07-15 14:55:00,156.24,156.29,156.17,156.19,5121.0,147.1943,147.2414,147.1284,147.1472,5121.0
2022-07-15 15:00:00,156.21,156.32,156.13,156.28,25260.0,147.1661,147.2697,147.0907,147.232,25260.0
2022-07-15 15:05:00,156.26,156.46,156.24,156.46,5908.0,147.2132,147.4016,147.1943,147.4016,5908.0
2022-07-15 15:10:00,156.42,156.52,156.36,156.4,5132.0,147.3639,147.4581,147.3074,147.3451,5132.0
2022-07-15 15:15:00,156.42,156.48,156.28,156.41,9098.0,147.3639,147.4204,147.232,147.3545,9098.0
2022-07-15 15:20:00,156.41,156.46,156.34,156.46,23492.0,147.3545,147.4016,147.2885,147.4016,23492.0
2022-07-15 15:25:00,156.47,156.49,156.38,156.47,20796.0,147.411,147.4299,147.3262,147.411,20796.0
2022-07-15 15:30:00,156.46,156.49,156.36,156.41,10205.0,147.4016,147.4299,147.3074,147.3545,10205.0
2022-07-15 15:35:00,156.43,156.45,156.06,156.06,11538.0,147.3733,147.3922,147.0248,147.0248,11538.0
2022-07-15 15:40:00,156.06,156.16,156.01,156.13,10035.0,147.0248,147.119,146.9777,147.0907,10035.0
2022-07-15 15:45:00,156.13,156.15,155.81,155.83,20858.0,147.0907,147.1095,146.7892,146.8081,20858.0
2022-07-15 15:50:00,155.83,156.13,155.8,156.08,43402.0,146.8081,147.0907,146.7798,147.0436,43402.0
2022-07-15 15:55:00,156.07,156.22,155.95,156.17,96929.0,147.0342,147.1755,146.9211,147.1284,96929.0
2022-07-18 09:30:00,157.24,157.79,157.14,157.39,18323.0,148.1364,148.6546,148.0422,148.2778,18323.0
2022-07-18 09:35:00,157.53,157.6,157.05,157.47,23261.0,148.4097,148.4756,147.9574,148.3531,23261.0
2022-07-18 09:40:00,157.52,157.75,157.34,157.44,3503.0,148.4002,148.6169,148.2307,148.3249,3503.0
2022-07-18 09:45:00,157.41,157.41,156.71,156.98,11074.0,148.2966,148.2966,147.6371,147.8915,11074.0
2022-07-18 09:50:00,156.94,156.94,156.27,156.53,2687.0,147.8538,147.8538,147.2226,147.4675,2687.0
2022-07-18 09:55:00,156.44,156.63,156.21,156.28,6655.0,147.3828,147.5618,147.1661,147.232,6655.0
2022-07-18 10:00:00,156.27,156.63,156.14,156.62,2500.0,147.2226,147.5618,147.1001,147.5523,2500.0
2022-07-18 10:05:00,156.58,156.88,156.58,156.83,6498.0,147.5147,147.7973,147.5147,147.7502,6498.0
2022-07-18 10:10:00,156.84,157.32,156.74,157.32,10658.0,147.7596,148.2118,147.6654,148.2118,10658.0
2022-07-18 10:15:00,157.35,157.58,157.21,157.5,4049.0,148.2401,148.4568,148.1082,148.3814,4049.0
2022-07-18 10:20:00,157.66,157.9,157.55,157.9,4916.0,148.5321,148.7582,148.4285,148.7582,4916.0
2022-07-18 10:25:00,157.91,157.91,157.44,157.59,2752.0,148.7676,148.7676,148.3249,148.4662,2752.0
2022-07-18 10:30:00,157.59,157.73,157.4,157.42,3367.0,148.4662,148.5981,148.2872,148.306,3367.0
2022-07-18 10:35:00,157.54,157.6,157.38,157.52,3249.0,148.4191,148.4756,148.2683,148.4002,3249.0
2022-07-18 10:40:00,157.59,157.63,157.39,157.56,3164.0,148.4662,148.5039,148.2778,148.4379,3164.0
2022-07-18 10:45:00,157.52,157.63,157.42,157.51,4559.0,148.4002,148.5039,148.306,148.3908,4559.0
2022-07-18 10:50:00,157.52,157.69,157.42,157.43,3035.0,148.4002,148.5604,148.306,148.3154,3035.0
2022-07-18 10:55:00,157.47,157.47,157.18,157.2,3521.0,148.3531,148.3531,148.0799,148.0988,3521.0
2022-07-18 11:00:00,157.13,157.14,156.84,157.09,10456.0,148.0328,148.0422,147.7596,147.9951,10456.0
2022-07-18 11:05:00,157.12,157.14,156.73,156.85,7641.0,148.0234,148.0422,147.656,147.769,7641.0
2022-07-18 11:10:00,156.96,157.33,156.96,157.08,4200.0,147.8727,148.2212,147.8727,147.9857,4200.0
2022-07-18 11:15:00,157.03,157.06,156.73,156.81,4680.0,147.9386,147.9669,147.656,147.7313,4680.0
2022-07-18 11:20:00,156.81,156.89,156.57,156.71,5085.0,147.7313,147.8067,147.5052,147.6371,5085.0
2022-07-18 11:25:00,156.7,156.85,156.63,156.69,3428.0,147.6277,147.769,147.5618,147.6183,3428.0
2022-07-18 11:30:00,156.64,156.79,156.58,156.62,3969.0,147.5712,147.7125,147.5147,147.5523,3969.0
2022-07-18 11:35:00,156.56,156.74,156.51,156.56,3543.0,147.4958,147.6654,147.4487,147.4958,3543.0
2022-07-18 11:40:00,156.61,156.79,156.57,156.75,3872.0,147.5429,147.7125,147.5052,147.6748,3872.0
2022-07-18 11:45:00,156.74,156.74,156.52,156.58,5861.0,147.6654,147.6654,147.4581,147.5147,5861.0
2022-07-18 11:50:00,156.62,156.8,156.62,156.64,5862.0,147.5523,147.7219,147.5523,147.5712,5862.0
2022-07-18 11:55:00,156.64,156.74,156.62,156.64,4133.0,147.5712,147.6654,147.5523,147.5712,4133.0
2022-07-18 12:00:00,156.64,156.65,156.47,156.62,3819.0,147.5712,147.5806,147.411,147.5523,3819.0
2022-07-18 12:05:00,156.63,156.68,156.29,156.37,5314.0,147.5618,147.6089,147.2414,147.3168,5314.0
2022-07-18 12:10:00,156.34,156.55,156.34,156.55,2945.0,147.2885,147.4864,147.2885,147.4864,2945.0
2022-07-18 12:15:00,156.55,156.55,156.22,156.22,2703.0,147.4864,147.4864,147.1755,147.1755,2703.0
2022-07-18 12:20:00,156.23,156.23,156.03,156.18,5225.0,147.1849,147.1849,146.9965,147.1378,5225.0
2022-07-18 12:25:00,156.12,156.17,156.05,156.05,3791.0,147.0813,147.1284,147.0153,147.0153,3791.0
2022-07-18 12:30:00,156.05,156.4,156.05,156.4,2418.0,147.0153,147.3451,147.0153,147.3451,2418.0
2022-07-18 12:35:00,156.41,156.45,156.34,156.38,2817.0,147.3545,147.3922,147.2885,147.3262,2817.0
2022-07-18 12:40:00,156.36,156.41,156.32,156.32,2209.0,147.3074,147.3545,147.2697,147.2697,2209.0
2022-07-18 12:45:00,156.31,156.35,156.24,156.34,2619.0,147.2603,147.298,147.1943,147.2885,2619.0
2022-07-18 12:50:00,156.34,156.35,156.18,156.25,5108.0,147.2885,147.298,147.1378,147.2038,5108.0
2022-07-18 12:55:00,156.12,156.12,155.89,156.03,6515.0,147.0813,147.0813,146.8646,146.9965,6515.0
2022-07-18 13:00:00,156.02,156.03,155.95,155.97,4164.0,146.9871,146.9965,146.9211,146.94,4164.0
2022-07-18 13:05:00,156.0,156.01,155.84,155.91,2931.0,146.9682,146.9777,146.8175,146.8834,2931.0
2022-07-18 13:10:00,155.83,155.85,155.62,155.65,6543.0,146.8081,146.8269,146.6102,146.6385,6543.0
2022-07-18 13:15:00,155.62,155.79,155.58,155.59,2952.0,146.6102,146.7704,146.5725,146.582,2952.0
2022-07-18 13:20:00,155.61,155.69,155.54,155.59,2940.0,146.6008,146.6762,146.5349,146.582,2940.0
2022-07-18 13:25:00,155.58,155.66,155.57,155.61,2785.0,146.5725,146.6479,146.5631,146.6008,2785.0
2022-07-18 13:30:00,155.57,155.8,155.51,155.8,2921.0,146.5631,146.7798,146.5066,146.7798,2921.0
2022-07-18 13:35:00,155.78,155.87,155.71,155.87,2230.0,146.761,146.8458,146.695,146.8458,2230.0
2022-07-18 13:40:00,155.94,156.09,155.94,156.07,3351.0,146.9117,147.053,146.9117,147.0342,3351.0
2022-07-18 13:45:00,156.12,156.13,156.02,156.08,1710.0,147.0813,147.0907,146.9871,147.0436,1710.0
2022-07-18 13:50:00,156.12,156.31,156.12,156.28,1123.0,147.0813,147.2603,147.0813,147.232,1123.0
2022-07-18 13:55:00,156.25,156.25,155.96,156.03,3717.0,147.2038,147.2038,146.9305,146.9965,3717.0
2022-07-18 14:00:00,156.02,156.11,155.96,155.97,2875.0,146.9871,147.0719,146.9305,146.94,2875.0
2022-07-18 14:05:00,156.04,156.11,155.95,156.11,2448.0,147.0059,147.0719,146.9211,147.0719,2448.0
2022-07-18 14:10:00,156.07,156.27,155.99,156.2,4484.0,147.0342,147.2226,146.9588,147.1567,4484.0
2022-07-18 14:15:00,156.18,156.55,156.18,156.5,7547.0,147.1378,147.4864,147.1378,147.4393,7547.0
2022-07-18 14:20:00,156.55,156.55,156.27,156.27,3001.0,147.4864,147.4864,147.2226,147.2226,3001.0
2022-07-18 14:25:00,156.27,156.27,156.04,156.07,2411.0,147.2226,147.2226,147.0059,147.0342,2411.0
2022-07-18 14:30:00,156.06,156.06,155.9,156.0,3572.0,147.0248,147.0248,146.874,146.9682,3572.0
2022-07-18 14:35:00,155.99,156.05,155.96,155.96,1884.0,146.9588,147.0153,146.9305,146.9305,1884.0
2022-07-18 14:40:00,155.92,155.95,155.73,155.81,2792.0,146.8929,146.9211,146.7139,146.7892,2792.0
2022-07-18 14:45:00,155.81,155.87,155.73,155.78,2400.0,146.7892,146.8458,146.7139,146.761,2400.0
2022-07-18 14:50:00,155.72,155.83,155.67,155.78,5421.0,146.7044,146.8081,146.6573,146.761,5421.0
2022-07-18 14:55:00,155.75,155.79,155.65,155.71,3119.0,146.7327,146.7704,146.6385,146.695,3119.0
2022-07-18 15:00:00,155.73,155.85,155.7,155.78,9104.0,146.7139,146.8269,146.6856,146.761,9104.0
2022-07-18 15:05:00,155.77,155.9,155.77,155.86,4348.0,146.7515,146.874,146.7515,146.8363,4348.0
2022-07-18 15:10:00,155.88,155.9,155.6,155.77,7861.0,146.8552,146.874,146.5914,146.7515,7861.0
2022-07-18 15:15:00,155.78,156.01,155.78,155.96,5464.0,146.761,146.9777,146.761,146.9305,5464.0
2022-07-18 15:20:00,155.96,156.01,155.83,155.84,4539.0,146.9305,146.9777,146.8081,146.8175,4539.0
2022-07-18 15:25:00,155.84,155.85,155.65,155.67,5918.0,146.8175,146.8269,146.6385,146.6573,5918.0
2022-07-18 15:30:00,155.62,155.63,155.27,155.31,6606.0,146.6102,146.6197,146.2805,146.3182,6606.0
2022-07-18 15:35:00,155.34,155.34,154.95,155.02,15276.0,146.3464,146.3464,145.979,146.045,15276.0
2022-07-18 15:40:00,155.05,155.15,154.88,154.88,12906.0,146.0732,146.1674,145.9131,145.9131,12906.0
2022-07-18 15:45:00,154.9,154.91,154.56,154.61,17004.0,145.9319,145.9413,145.6116,145.6587,17004.0
2022-07-18 15:50:00,154.61,154.98,154.58,154.86,26531.0,145.6587,146.0073,145.6304,145.8942,26531.0
2022-07-18 15:55:00,154.88,155.02,154.69,155.01,74327.0,145.9131,146.045,145.7341,146.0355,74327.0
2022-07-19 09:30:00,156.36,156.51,155.82,156.06,21720.0,147.3074,147.4487,146.7987,147.0248,21720.0
2022-07-19 09:35:00,156.36,156.53,156.0,156.33,7846.0,147.3074,147.4675,146.9682,147.2791,7846.0
2022-07-19 09:40:00,156.2,156.49,156.17,156.48,1823.0,147.1567,147.4299,147.1284,147.4204,1823.0
2022-07-19 09:45:00,156.62,157.21,156.62,157.08,3063.0,147.5523,148.1082,147.5523,147.9857,3063.0
2022-07-19 09:50:00,157.04,157.1,156.66,156.77,3543.0,147.948,148.0045,147.59,147.6937,3543.0
2022-07-19 09:55:00,156.88,157.44,156.84,157.42,9634.0,147.7973,148.3249,147.7596,148.306,9634.0
2022-07-19 10:00:00,157.43,157.56,157.33,157.48,5147.0,148.3154,148.4379,148.2212,148.3625,5147.0
2022-07-19 10:05:00,157.6,157.75,157.46,157.67,7243.0,148.4756,148.6169,148.3437,148.5415,7243.0
2022-07-19 10:10:00,157.66,158.0,157.66,158.0,5294.0,148.5321,148.8524,148.5321,148.8524,5294.0
2022-07-19 10:15:00,158.1,158.27,158.01,158.1,3893.0,148.9466,149.1068,148.8619,148.9466,3893.0
2022-07-19 10:20:00,158.1,158.58,158.1,158.43,4231.0,148.9466,149.3989,148.9466,149.2575,4231.0
2022-07-19 10:25:00,158.39,158.4,157.91,157.91,1835.0,149.2199,149.2293,148.7676,148.7676,1835.0
2022-07-19 10:30:00,157.96,158.14,157.86,158.03,3626.0,148.8148,148.9843,148.7205,148.8807,3626.0
2022-07-19 10:35:00,157.88,157.99,157.68,157.93,3613.0,148.7394,148.843,148.551,148.7865,3613.0
2022-07-19 10:40:00,157.93,157.93,157.51,157.54,3854.0,148.7865,148.7865,148.3908,148.4191,3854.0
2022-07-19 10:45:00,157.67,157.93,157.65,157.89,6838.0,148.5415,148.7865,148.5227,148.7488,6838.0
2022-07-19 10:50:00,157.97,158.06,157.81,157.88,9367.0,148.8242,148.909,148.6734,148.7394,9367.0
2022-07-19 10:55:00,157.81,157.89,157.6,157.67,7318.0,148.6734,148.7488,148.4756,148.5415,7318.0
2022-07-19 11:00:00,157.78,158.08,157.77,157.95,2615.0,148.6452,148.9278,148.6358,148.8053,2615.0
2022-07-19 11:05:00,157.9,157.99,157.77,157.78,3900.0,148.7582,148.843,148.6358,148.6452,3900.0
2022-07-19 11:10:00,157.81,157.82,157.66,157.75,5175.0,148.6734,148.6829,148.5321,148.6169,5175.0
2022-07-19 11:15:00,157.79,157.83,157.49,157.49,7649.0,148.6546,148.6923,148.372,148.372,7649.0
2022-07-19 11:20:00,157.46,157.54,157.42,157.52,7671.0,148.3437,148.4191,148.306,148.4002,7671.0
2022-07-19 11:25:00,157.53,157.59,157.45,157.45,2823.0,148.4097,148.4662,148.3343,148.3343,2823.0
2022-07-19 11:30:00,157.5,157.81,157.48,157.77,5459.0,148.3814,148.6734,148.3625,148.6358,5459.0
2022-07-19 11:35:00,157.69,157.72,157.4,157.4,2411.0,148.5604,148.5886,148.2872,148.2872,2411.0
2022-07-19 11:40:00,157.36,157.39,157.3,157.3,1007.0,148.2495,148.2778,148.193,148.193,1007.0
2022-07-19 11:45:00,157.33,157.46,157.32,157.39,1400.0,148.2212,148.3437,148.2118,148.2778,1400.0
2022-07-19 11:50:00,157.4,157.58,157.38,157.55,3917.0,148.2872,148.4568,148.2683,148.4285,3917.0
2022-07-19 11:55:00,157.53,157.59,157.5,157.58,3413.0,148.4097,148.4662,148.3814,148.4568,3413.0
2022-07-19 12:00:00,157.57,157.72,157.34,157.34,4456.0,148.4473,148.5886,148.2307,148.2307,4456.0
2022-07-19 12:05:00,157.35,157.47,157.18,157.46,5641.0,148.2401,148.3531,148.0799,148.3437,5641.0
2022-07-19 12:10:00,157.48,157.67,157.48,157.51,5327.0,148.3625,148.5415,148.3625,148.3908,5327.0
2022-07-19 12:15:00,157.46,157.53,157.35,157.37,1840.0,148.3437,148.4097,148.2401,148.2589,1840.0
2022-07-19 12:20:00,157.36,157.6,157.34,157.51,5276.0,148.2495,148.4756,148.2307,148.3908,5276.0
2022-07-19 12:25:00,157.53,157.66,157.53,157.59,4295.0,148.4097,148.5321,148.4097,148.4662,4295.0
2022-07-19 12:30:00,157.61,157.84,157.6,157.8,5880.0,148.485,148.7017,148.4756,148.664,5880.0
2022-07-19 12:35:00,157.77,157.86,157.76,157.8,9446.0,148.6358,148.7205,148.6263,148.664,9446.0
2022-07-19 12:40:00,157.84,158.09,157.84,157.97,2672.0,148.7017,148.9372,148.7017,148.8242,2672.0
2022-07-19 12:45:00,157.99,158.01,157.89,157.9,4083.0,148.843,148.8619,148.7488,148.7582,4083.0
2022-07-19 12:50:00,157.89,157.95,157.86,157.88,3028.0,148.7488,148.8053,148.7205,148.7394,3028.0
2022-07-19 12:55:00,157.91,157.95,157.81,157.86,2983.0,148.7676,148.8053,148.6734,148.7205,2983.0
2022-07-19 13:00:00,157.85,157.99,157.83,157.95,3134.0,148.7111,148.843,148.6923,148.8053,3134.0
2022-07-19 13:05:00,157.93,158.01,157.87,157.93,1205.0,148.7865,148.8619,148.73,148.7865,1205.0
2022-07-19 13:10:00,157.98,158.01,157.81,157.81,2115.0,148.8336,148.8619,148.6734,148.6734,2115.0
2022-07-19 13:15:00,157.8,157.82,157.53,157.53,7416.0,148.664,148.6829,148.4097,148.4097,7416.0
2022-07-19 13:20:00,157.56,157.61,157.35,157.55,12842.0,148.4379,148.485,148.2401,148.4285,12842.0
2022-07-19 13:25:00,157.61,157.61,157.44,157.5,5083.0,148.485,148.485,148.3249,148.3814,5083.0
2022-07-19 13:30:00,157.5,157.62,157.49,157.62,3813.0,148.3814,148.4944,148.372,148.4944,3813.0
2022-07-19 13:35:00,157.57,157.72,157.5,157.72,2375.0,148.4473,148.5886,148.3814,148.5886,2375.0
2022-07-19 13:40:00,157.72,157.87,157.68,157.7,4821.0,148.5886,148.73,148.551,148.5698,4821.0
2022-07-19 13:45:00,157.76,157.79,157.52,157.52,3173.0,148.6263,148.6546,148.4002,148.4002,3173.0
2022-07-19 13:50:00,157.52,157.67,157.45,157.64,15307.0,148.4002,148.5415,148.3343,148.5133,15307.0
2022-07-19 13:55:00,157.72,158.1,157.62,158.0,13180.0,148.5886,148.9466,148.4944,148.8524,13180.0
2022-07-19 14:00:00,158.0,158.12,157.89,158.12,18522.0,148.8524,148.9655,148.7488,148.9655,18522.0
2022-07-19 14:05:00,158.13,158.27,158.07,158.25,3625.0,148.9749,149.1068,148.9184,149.088,3625.0
2022-07-19 14:10:00,158.25,158.25,158.02,158.13,2984.0,149.088,149.088,148.8713,148.9749,2984.0
2022-07-19 14:15:00,158.17,158.18,158.01,158.18,2192.0,149.0126,149.022,148.8619,149.022,2192.0
2022-07-19 14:20:00,158.19,158.19,158.07,158.11,3356.0,149.0314,149.0314,148.9184,148.9561,3356.0
2022-07-19 14:25:00,158.14,158.14,157.95,157.95,3204.0,148.9843,148.9843,148.8053,148.8053,3204.0
2022-07-19 14:30:00,158.0,158.12,157.97,158.03,8437.0,148.8524,148.9655,148.8242,148.8807,8437.0
2022-07-19 14:35:00,158.01,158.07,157.92,157.93,3900.0,148.8619,148.9184,148.7771,148.7865,3900.0
2022-07-19 14:40:00,157.93,157.93,157.73,157.87,5270.0,148.7865,148.7865,148.5981,148.73,5270.0
2022-07-19 14:45:00,157.88,157.89,157.72,157.83,2874.0,148.7394,148.7488,148.5886,148.6923,2874.0
2022-07-19 14:50:00,157.81,157.93,157.76,157.93,4677.0,148.6734,148.7865,148.6263,148.7865,4677.0
2022-07-19 14:55:00,157.94,158.07,157.91,157.96,3301.0,148.7959,148.9184,148.7676,148.8148,3301.0
2022-07-19 15:00:00,157.95,157.95,157.72,157.83,3576.0,148.8053,148.8053,148.5886,148.6923,3576.0
2022-07-19 15:05:00,157.83,157.96,157.8,157.96,4835.0,148.6923,148.8148,148.664,148.8148,4835.0
2022-07-19 15:10:00,157.95,157.95,157.79,157.89,5449.0,148.8053,148.8053,148.6546,148.7488,5449.0
2022-07-19 15:15:00,157.87,157.95,157.12,157.74,57595.0,148.73,148.8053,148.0234,148.6075,57595.0
2022-07-19 15:20:00,157.76,158.08,157.75,158.04,8208.0,148.6263,148.9278,148.6169,148.8901,8208.0
2022-07-19 15:25:00,158.05,158.21,158.04,158.19,6301.0,148.8995,149.0503,148.8901,149.0314,6301.0
2022-07-19 15:30:00,158.21,158.24,157.87,157.9,13249.0,149.0503,149.0785,148.73,148.7582,13249.0
2022-07-19 15:35:00,157.88,158.11,157.85,158.09,11611.0,148.7394,148.9561,148.7111,148.9372,11611.0
2022-07-19 15:40:00,158.08,158.46,158.08,158.42,18469.0,148.9278,149.2858,148.9278,149.2481,18469.0
2022-07-19 15:45:00,158.4,158.41,158.03,158.03,23171.0,149.2293,149.2387,148.8807,148.8807,23171.0
2022-07-19 15:50:00,157.99,158.16,157.91,158.0,36797.0,148.843,149.0032,148.7676,148.8524,36797.0
2022-07-19 15:55:00,158.02,158.36,157.95,158.19,118855.0,148.8713,149.1916,148.8053,149.0314,118855.0
2022-07-20 09:30:00,158.43,158.63,157.71,158.0,12878.0,149.2575,149.446,148.5792,148.8524,12878.0
2022-07-20 09:35:00,157.97,158.16,157.63,157.87,5890.0,148.8242,149.0032,148.5039,148.73,5890.0
2022-07-20 09:40:00,157.84,157.84,157.03,157.03,2455.0,148.7017,148.7017,147.9386,147.9386,2455.0
2022-07-20 09:45:00,157.13,157.18,156.65,156.65,3023.0,148.0328,148.0799,147.5806,147.5806,3023.0
2022-07-20 09:50:00,156.83,157.4,156.74,157.18,3661.0,147.7502,148.2872,147.6654,148.0799,3661.0
2022-07-20 09:55:00,157.28,157.48,156.81,156.81,1953.0,148.1741,148.3625,147.7313,147.7313,1953.0
2022-07-20 10:00:00,156.76,156.91,156.72,156.79,2849.0,147.6842,147.8255,147.6465,147.7125,2849.0
2022-07-20 10:05:00,156.78,156.86,156.47,156.86,4609.0,147.7031,147.7784,147.411,147.7784,4609.0
2022-07-20 10:10:00,156.89,156.98,156.56,156.56,5292.0,147.8067,147.8915,147.4958,147.4958,5292.0
2022-07-20 10:15:00,156.52,156.67,156.36,156.5,2813.0,147.4581,147.5994,147.3074,147.4393,2813.0
2022-07-20 10:20:00,156.48,156.52,156.36,156.36,5449.0,147.4204,147.4581,147.3074,147.3074,5449.0
2022-07-20 10:25:00,156.45,156.81,156.44,156.76,3338.0,147.3922,147.7313,147.3828,147.6842,3338.0
2022-07-20 10:30:00,156.74,156.79,156.64,156.74,4102.0,147.6654,147.7125,147.5712,147.6654,4102.0
2022-07-20 10:35:00,156.76,156.91,156.62,156.7,5946.0,147.6842,147.8255,147.5523,147.6277,5946.0
2022-07-20 10:40:00,156.71,156.89,156.54,156.7,10583.0,147.6371,147.8067,147.477,147.6277,10583.0
2022-07-20 10:45:00,156.7,157.24,156.64,157.17,4039.0,147.6277,148.1364,147.5712,148.0705,4039.0
2022-07-20 10:50:00,157.13,157.3,157.05,157.24,2475.0,148.0328,148.193,147.9574,148.1364,2475.0
2022-07-20 10:55:00,157.3,157.44,157.29,157.3,1600.0,148.193,148.3249,148.1835,148.193,1600.0
2022-07-20 11:00:00,157.19,157.28,157.07,157.27,2610.0,148.0893,148.1741,147.9763,148.1647,2610.0
2022-07-20 11:05:00,157.26,157.35,157.15,157.35,3796.0,148.1553,148.2401,148.0517,148.2401,3796.0
2022-07-20 11:10:00,157.32,157.62,157.32,157.38,9226.0,148.2118,148.4944,148.2118,148.2683,9226.0
2022-07-20 11:15:00,157.36,157.51,157.33,157.43,3504.0,148.2495,148.3908,148.2212,148.3154,3504.0
2022-07-20 11:20:00,157.42,157.42,157.0,157.05,2676.0,148.306,148.306,147.9103,147.9574,2676.0
2022-07-20 11:25:00,156.97,157.07,156.88,157.07,1496.0,147.8821,147.9763,147.7973,147.9763,1496.0
2022-07-20 11:30:00,157.12,157.4,157.11,157.4,2358.0,148.0234,148.2872,148.014,148.2872,2358.0
2022-07-20 11:35:00,157.31,157.32,156.98,157.07,1904.0,148.2024,148.2118,147.8915,147.9763,1904.0
2022-07-20 11:40:00,157.15,157.75,157.15,157.71,8325.0,148.0517,148.6169,148.0517,148.5792,8325.0
2022-07-20 11:45:00,157.71,158.0,157.69,157.89,1808.0,148.5792,148.8524,148.5604,148.7488,1808.0
2022-07-20 11:50:00,157.89,158.07,157.75,158.04,3733.0,148.7488,148.9184,148.6169,148.8901,3733.0
2022-07-20 11:55:00,158.05,158.22,158.02,158.14,4502.0,148.8995,149.0597,148.8713,148.9843,4502.0
2022-07-20 12:00:00,158.1,158.1,157.75,157.75,3360.0,148.9466,148.9466,148.6169,148.6169,3360.0
2022-07-20 12:05:00,157.74,157.97,157.72,157.95,2878.0,148.6075,148.8242,148.5886,148.8053,2878.0
2022-07-20 12:10:00,157.91,158.02,157.89,157.91,1677.0,148.7676,148.8713,148.7488,148.7676,1677.0
2022-07-20 12:15:00,157.88,157.88,157.53,157.53,3359.0,148.7394,148.7394,148.4097,148.4097,3359.0
2022-07-20 12:20:00,157.52,157.54,157.45,157.5,2422.0,148.4002,148.4191,148.3343,148.3814,2422.0
2022-07-20 12:25:00,157.49,157.62,157.44,157.44,2420.0,148.372,148.4944,148.3249,148.3249,2420.0
2022-07-20 12:30:00,157.44,157.66,157.42,157.63,4657.0,148.3249,148.5321,148.306,148.5039,4657.0
2022-07-20 12:35:00,157.66,157.66,157.31,157.31,2173.0,148.5321,148.5321,148.2024,148.2024,2173.0
2022-07-20 12:40:00,157.44,157.45,157.24,157.37,8235.0,148.3249,148.3343,148.1364,148.2589,8235.0
2022-07-20 12:45:00,157.36,157.44,157.15,157.22,4537.0,148.2495,148.3249,148.0517,148.1176,4537.0
2022-07-20 12:50:00,157.24,157.57,157.24,157.47,3856.0,148.1364,148.4473,148.1364,148.3531,3856.0
2022-07-20 12:55:00,157.4,157.5,157.33,157.38,3836.0,148.2872,148.3814,148.2212,148.2683,3836.0
2022-07-20 13:00:00,157.4,157.4,157.02,157.05,7954.0,148.2872,148.2872,147.9292,147.9574,7954.0
2022-07-20 13:05:00,157.08,157.27,157.06,157.27,5238.0,147.9857,148.1647,147.9669,148.1647,5238.0
2022-07-20 13:10:00,157.21,157.23,157.04,157.16,3955.0,148.1082,148.127,147.948,148.0611,3955.0
2022-07-20 13:15:00,157.2,157.29,157.17,157.21,3735.0,148.0988,148.1835,148.0705,148.1082,3735.0
2022-07-20 13:20:00,157.29,157.29,157.04,157.04,3575.0,148.1835,148.1835,147.948,147.948,3575.0
2022-07-20 13:25:00,157.05,157.29,157.04,157.29,1783.0,147.9574,148.1835,147.948,148.1835,1783.0
2022-07-20 13:30:00,157.33,157.44,157.16,157.34,9235.0,148.2212,148.3249,148.0611,148.2307,9235.0
2022-07-20 13:35:00,157.29,157.29,157.04,157.16,4336.0,148.1835,148.1835,147.948,148.0611,4336.0
2022-07-20 13:40:00,157.16,157.24,157.05,157.16,2510.0,148.0611,148.1364,147.9574,148.0611,2510.0
2022-07-20 13:45:00,157.19,157.22,156.95,156.97,3076.0,148.0893,148.1176,147.8632,147.8821,3076.0
2022-07-20 13:50:00,157.03,157.07,156.97,157.0,2240.0,147.9386,147.9763,147.8821,147.9103,2240.0
2022-07-20 13:55:00,156.96,156.96,156.69,156.69,3861.0,147.8727,147.8727,147.6183,147.6183,3861.0
2022-07-20 14:00:00,156.72,156.99,156.72,156.97,3541.0,147.6465,147.9009,147.6465,147.8821,3541.0
2022-07-20 14:05:00,156.97,157.04,156.87,156.96,4400.0,147.8821,147.948,147.7879,147.8727,4400.0
2022-07-20 14:10:00,156.97,157.21,156.88,157.21,6290.0,147.8821,148.1082,147.7973,148.1082,6290.0
2022-07-20 14:15:00,157.16,157.33,157.13,157.33,3186.0,148.0611,148.2212,148.0328,148.2212,3186.0
2022-07-20 14:20:00,157.38,157.49,157.29,157.47,4050.0,148.2683,148.372,148.1835,148.3531,4050.0
2022-07-20 14:25:00,157.48,157.73,157.48,157.68,5355.0,148.3625,148.5981,148.3625,148.551,5355.0
2022-07-20 14:30:00,157.65,157.72,156.97,157.29,55378.0,148.5227,148.5886,147.8821,148.1835,55378.0
2022-07-20 14:35:00,157.26,157.38,157.22,157.38,1907.0,148.1553,148.2683,148.1176,148.2683,1907.0
2022-07-20 14:40:00,157.32,157.39,157.26,157.38,3111.0,148.2118,148.2778,148.1553,148.2683,3111.0
2022-07-20 14:45:00,157.36,157.6,157.33,157.56,5142.0,148.2495,148.4756,148.2212,148.4379,5142.0
2022-07-20 14:50:00,157.56,157.6,157.27,157.31,5428.0,148.4379,148.4756,148.1647,148.2024,5428.0
2022-07-20 14:55:00,157.3,157.61,157.19,157.47,6986.0,148.193,148.485,148.0893,148.3531,6986.0
2022-07-20 15:00:00,157.47,157.74,157.42,157.74,5370.0,148.3531,148.6075,148.306,148.6075,5370.0
2022-07-20 15:05:00,157.74,157.75,157.66,157.69,2961.0,148.6075,148.6169,148.5321,148.5604,2961.0
2022-07-20 15:10:00,157.67,157.78,157.62,157.73,4885.0,148.5415,148.6452,148.4944,148.5981,4885.0
2022-07-20 15:15:00,157.73,157.87,157.71,157.77,28379.0,148.5981,148.73,148.5792,148.6358,28379.0
2022-07-20 15:20:00,157.76,157.76,157.33,157.34,8623.0,148.6263,148.6263,148.2212,148.2307,8623.0
2022-07-20 15:25:00,157.34,157.58,157.34,157.57,4741.0,148.2307,148.4568,148.2307,148.4473,4741.0
2022-07-20 15:30:00,157.56,157.58,157.28,157.32,19398.0,148.4379,148.4568,148.1741,148.2118,19398.0
2022-07-20 15:35:00,157.32,157.43,157.25,157.29,20546.0,148.2118,148.3154,148.1459,148.1835,20546.0
2022-07-20 15:40:00,157.28,157.77,157.27,157.65,11976.0,148.1741,148.6358,148.1647,148.5227,11976.0
2022-07-20 15:45:00,157.63,157.94,157.6,157.85,22591.0,148.5039,148.7959,148.4756,148.7111,22591.0
2022-07-20 15:50:00,157.82,158.05,157.77,157.82,46792.0,148.6829,148.8995,148.6358,148.6829,46792.0
2022-07-20 15:55:00,157.85,158.27,157.75,158.08,96178.0,148.7111,149.1068,148.6169,148.9278,96178.0
2022-07-21 09:30:00,157.18,159.4,157.16,159.36,39038.0,148.0799,150.1714,148.0611,150.1337,39038.0
2022-07-21 09:35:00,159.22,159.3,157.63,158.15,27619.0,150.0018,150.0772,148.5039,148.9938,27619.0
2022-07-21 09:40:00,157.9,157.95,156.38,156.8,29441.0,148.7582,148.8053,147.3262,147.7219,29441.0
2022-07-21 09:45:00,156.8,156.94,155.69,156.03,37297.0,147.7219,147.8538,146.6762,146.9965,37297.0
2022-07-21 09:50:00,155.96,156.35,155.8,155.88,21277.0,146.9305,147.298,146.7798,146.8552,21277.0
2022-07-21 09:55:00,155.81,156.39,155.78,156.0,12469.0,146.7892,147.3357,146.761,146.9682,12469.0
2022-07-21 10:00:00,155.86,156.07,155.31,155.31,11526.0,146.8363,147.0342,146.3182,146.3182,11526.0
2022-07-21 10:05:00,155.36,155.41,154.01,154.57,26673.0,146.3653,146.4124,145.0934,145.621,26673.0
2022-07-21 10:10:00,154.36,154.97,154.06,154.82,32369.0,145.4232,145.9979,145.1405,145.8565,32369.0
2022-07-21 10:15:00,154.75,154.89,154.09,154.1,25548.0,145.7906,145.9225,145.1688,145.1782,25548.0
2022-07-21 10:20:00,154.35,154.35,153.4,153.41,9065.0,145.4138,145.4138,144.5188,144.5282,9065.0
2022-07-21 10:25:00,153.46,153.46,152.94,153.13,18930.0,144.5753,144.5753,144.0854,144.2644,18930.0
2022-07-21 10:30:00,153.09,153.27,152.75,152.78,10203.0,144.2267,144.3963,143.9064,143.9347,10203.0
2022-07-21 10:35:00,152.78,153.22,152.58,152.94,8586.0,143.9347,144.3492,143.7462,144.0854,8586.0
2022-07-21 10:40:00,152.96,153.22,152.51,152.56,13761.0,144.1042,144.3492,143.6803,143.7274,13761.0
2022-07-21 10:45:00,152.55,152.61,152.17,152.41,17443.0,143.718,143.7745,143.36,143.5861,17443.0
2022-07-21 10:50:00,152.45,152.84,152.45,152.84,6777.0,143.6238,143.9912,143.6238,143.9912,6777.0
2022-07-21 10:55:00,152.82,153.44,152.58,153.37,16614.0,143.9723,144.5564,143.7462,144.4905,16614.0
2022-07-21 11:00:00,153.35,153.79,153.32,153.62,16652.0,144.4717,144.8862,144.4434,144.726,16652.0
2022-07-21 11:05:00,153.55,153.71,153.34,153.59,10412.0,144.6601,144.8108,144.4622,144.6978,10412.0
2022-07-21 11:10:00,153.59,153.67,153.38,153.46,9229.0,144.6978,144.7731,144.4999,144.5753,9229.0
2022-07-21 11:15:00,153.51,154.28,153.47,154.25,15951.0,144.6224,145.3478,144.5847,145.3195,15951.0
2022-07-21 11:20:00,154.23,154.44,154.03,154.28,11559.0,145.3007,145.4985,145.1123,145.3478,11559.0
2022-07-21 11:25:00,154.32,154.44,154.18,154.32,5414.0,145.3855,145.4985,145.2536,145.3855,5414.0
2022-07-21 11:30:00,154.31,154.68,154.21,154.41,14789.0,145.3761,145.7247,145.2819,145.4703,14789.0
2022-07-21 11:35:00,154.43,154.43,154.03,154.36,14656.0,145.4891,145.4891,145.1123,145.4232,14656.0
2022-07-21 11:40:00,154.31,154.48,154.25,154.32,10746.0,145.3761,145.5362,145.3195,145.3855,10746.0
2022-07-21 11:45:00,154.33,154.35,154.28,154.28,3922.0,145.3949,145.4138,145.3478,145.3478,3922.0
2022-07-21 11:50:00,154.27,154.56,154.27,154.54,8171.0,145.3384,145.6116,145.3384,145.5928,8171.0
2022-07-21 11:55:00,154.54,154.6,154.26,154.36,11025.0,145.5928,145.6493,145.329,145.4232,11025.0
2022-07-21 12:00:00,154.3,154.61,154.3,154.52,3774.0,145.3667,145.6587,145.3667,145.5739,3774.0
2022-07-21 12:05:00,154.46,154.6,154.3,154.55,4052.0,145.5174,145.6493,145.3667,145.6022,4052.0
2022-07-21 12:10:00,154.57,154.66,154.37,154.59,5252.0,145.621,145.7058,145.4326,145.6399,5252.0
2022-07-21 12:15:00,154.51,154.97,154.51,154.87,5822.0,145.5645,145.9979,145.5645,145.9037,5822.0
2022-07-21 12:20:00,154.89,155.45,154.88,155.45,4456.0,145.9225,146.4501,145.9131,146.4501,4456.0
2022-07-21 12:25:00,155.49,155.57,155.36,155.47,7510.0,146.4878,146.5631,146.3653,146.4689,7510.0
2022-07-21 12:30:00,155.47,155.47,154.93,154.93,8466.0,146.4689,146.4689,145.9602,145.9602,8466.0
2022-07-21 12:35:00,154.95,155.06,154.79,154.86,10070.0,145.979,146.0827,145.8283,145.8942,10070.0
2022-07-21 12:40:00,154.87,154.96,154.58,154.58,6483.0,145.9037,145.9884,145.6304,145.6304,6483.0
2022-07-21 12:45:00,154.56,154.95,154.53,154.89,7964.0,145.6116,145.979,145.5833,145.9225,7964.0
2022-07-21 12:50:00,154.89,155.25,154.88,155.07,18948.0,145.9225,146.2617,145.9131,146.0921,18948.0
2022-07-21 12:55:00,155.05,155.23,155.05,155.19,4916.0,146.0732,146.2428,146.0732,146.2051,4916.0
2022-07-21 13:00:00,155.23,155.4,155.21,155.34,11779.0,146.2428,146.403,146.224,146.3464,11779.0
2022-07-21 13:05:00,155.34,155.58,155.32,155.57,7850.0,146.3464,146.5725,146.3276,146.5631,7850.0
2022-07-21 13:10:00,155.54,155.59,155.43,155.53,8355.0,146.5349,146.582,146.4312,146.5254,8355.0
2022-07-21 13:15:00,155.53,156.29,155.53,156.29,11183.0,146.5254,147.2414,146.5254,147.2414,11183.0
2022-07-21 13:20:00,156.28,156.29,156.06,156.1,16629.0,147.232,147.2414,147.0248,147.0624,16629.0
2022-07-21 13:25:00,156.13,156.24,156.09,156.09,22196.0,147.0907,147.1943,147.053,147.053,22196.0
2022-07-21 13:30:00,156.09,156.11,155.88,156.0,21497.0,147.053,147.0719,146.8552,146.9682,21497.0
2022-07-21 13:35:00,156.01,156.1,155.93,156.04,10211.0,146.9777,147.0624,146.9023,147.0059,10211.0
2022-07-21 13:40:00,156.04,156.38,156.04,156.28,10955.0,147.0059,147.3262,147.0059,147.232,10955.0
2022-07-21 13:45:00,156.26,156.26,155.88,156.09,6167.0,147.2132,147.2132,146.8552,147.053,6167.0
2022-07-21 13:50:00,156.08,156.08,155.83,155.83,7523.0,147.0436,147.0436,146.8081,146.8081,7523.0
2022-07-21 13:55:00,155.84,155.9,155.77,155.88,6079.0,146.8175,146.874,146.7515,146.8552,6079.0
2022-07-21 14:00:00,155.93,156.06,155.85,156.01,9121.0,146.9023,147.0248,146.8269,146.9777,9121.0
2022-07-21 14:05:00,156.0,156.23,155.8,156.13,10118.0,146.9682,147.1849,146.7798,147.0907,10118.0
2022-07-21 14:10:00,156.12,156.14,155.96,156.13,7125.0,147.0813,147.1001,146.9305,147.0907,7125.0
2022-07-21 14:15:00,156.11,156.29,156.03,156.29,6212.0,147.0719,147.2414,146.9965,147.2414,6212.0
2022-07-21 14:20:00,156.25,156.54,156.19,156.54,8425.0,147.2038,147.477,147.1472,147.477,8425.0
2022-07-21 14:25:00,156.58,156.72,156.5,156.6,5814.0,147.5147,147.6465,147.4393,147.5335,5814.0
2022-07-21 14:30:00,156.63,156.65,156.53,156.59,8607.0,147.5618,147.5806,147.4675,147.5241,8607.0
2022-07-21 14:35:00,156.56,156.61,156.43,156.47,7441.0,147.4958,147.5429,147.3733,147.411,7441.0
2022-07-21 14:40:00,156.43,156.45,156.26,156.27,5123.0,147.3733,147.3922,147.2132,147.2226,5123.0
2022-07-21 14:45:00,156.27,156.36,156.23,156.25,4741.0,147.2226,147.3074,147.1849,147.2038,4741.0
2022-07-21 14:50:00,156.28,156.28,156.03,156.15,7130.0,147.232,147.232,146.9965,147.1095,7130.0
2022-07-21 14:55:00,156.18,156.4,156.17,156.33,7890.0,147.1378,147.3451,147.1284,147.2791,7890.0
2022-07-21 15:00:00,156.33,156.59,156.32,156.42,7690.0,147.2791,147.5241,147.2697,147.3639,7690.0
2022-07-21 15:05:00,156.51,156.82,156.49,156.82,3468.0,147.4487,147.7408,147.4299,147.7408,3468.0
2022-07-21 15:10:00,156.8,156.83,156.62,156.78,6961.0,147.7219,147.7502,147.5523,147.7031,6961.0
2022-07-21 15:15:00,156.75,156.75,156.54,156.63,7679.0,147.6748,147.6748,147.477,147.5618,7679.0
2022-07-21 15:20:00,156.61,156.61,156.42,156.47,6898.0,147.5429,147.5429,147.3639,147.411,6898.0
2022-07-21 15:25:00,156.52,156.62,156.47,156.49,7049.0,147.4581,147.5523,147.411,147.4299,7049.0
2022-07-21 15:30:00,156.51,156.65,156.45,156.65,10927.0,147.4487,147.5806,147.3922,147.5806,10927.0
2022-07-21 15:35:00,156.63,156.76,156.61,156.61,11857.0,147.5618,147.6842,147.5429,147.5429,11857.0
2022-07-21 15:40:00,156.64,156.69,156.54,156.69,12755.0,147.5712,147.6183,147.477,147.6183,12755.0
2022-07-21 15:45:00,156.68,156.76,156.52,156.54,15790.0,147.6089,147.6842,147.4581,147.477,15790.0
2022-07-21 15:50:00,156.55,156.78,156.51,156.61,30775.0,147.4864,147.7031,147.4487,147.5429,30775.0
2022-07-21 15:55:00,156.63,156.96,156.6,156.89,82673.0,147.5618,147.8727,147.5335,147.8067,82673.0
2022-07-22 09:30:00,157.14,158.0,156.95,157.37,13460.0,148.0422,148.8524,147.8632,148.2589,13460.0
2022-07-22 09:35:00,157.44,157.94,157.24,157.9,7557.0,148.3249,148.7959,148.1364,148.7582,7557.0
2022-07-22 09:40:00,158.01,158.03,157.66,157.7,3119.0,148.8619,148.8807,148.5321,148.5698,3119.0
2022-07-22 09:45:00,157.7,157.71,156.49,156.6,5810.0,148.5698,148.5792,147.4299,147.5335,5810.0
2022-07-22 09:50:00,156.58,156.58,156.1,156.26,3888.0,147.5147,147.5147,147.0624,147.2132,3888.0
2022-07-22 09:55:00,156.36,156.63,156.21,156.63,5221.0,147.3074,147.5618,147.1661,147.5618,5221.0
2022-07-22 10:00:00,156.53,156.96,156.53,156.83,2300.0,147.4675,147.8727,147.4675,147.7502,2300.0
2022-07-22 10:05:00,156.81,156.87,156.41,156.42,7119.0,147.7313,147.7879,147.3545,147.3639,7119.0
2022-07-22 10:10:00,156.51,157.16,156.51,157.16,4215.0,147.4487,148.0611,147.4487,148.0611,4215.0
2022-07-22 10:15:00,157.11,157.62,157.04,157.57,8181.0,148.014,148.4944,147.948,148.4473,8181.0
2022-07-22 10:20:00,157.69,158.03,157.69,157.96,11276.0,148.5604,148.8807,148.5604,148.8148,11276.0
2022-07-22 10:25:00,157.95,158.01,157.48,157.75,8019.0,148.8053,148.8619,148.3625,148.6169,8019.0
2022-07-22 10:30:00,157.73,157.91,157.64,157.64,2235.0,148.5981,148.7676,148.5133,148.5133,2235.0
2022-07-22 10:35:00,157.58,157.58,157.05,157.35,3888.0,148.4568,148.4568,147.9574,148.2401,3888.0
2022-07-22 10:40:00,157.39,157.68,157.29,157.67,2149.0,148.2778,148.551,148.1835,148.5415,2149.0
2022-07-22 10:45:00,157.74,157.86,157.63,157.67,2596.0,148.6075,148.7205,148.5039,148.5415,2596.0
2022-07-22 10:50:00,157.76,158.0,157.56,157.88,15412.0,148.6263,148.8524,148.4379,148.7394,15412.0
2022-07-22 10:55:00,157.88,158.2,157.87,158.08,3779.0,148.7394,149.0409,148.73,148.9278,3779.0
2022-07-22 11:00:00,158.03,158.21,157.99,157.99,2135.0,148.8807,149.0503,148.843,148.843,2135.0
2022-07-22 11:05:00,158.0,158.19,157.98,158.18,2896.0,148.8524,149.0314,148.8336,149.022,2896.0
2022-07-22 11:10:00,158.15,158.17,158.08,158.1,3007.0,148.9938,149.0126,148.9278,148.9466,3007.0
2022-07-22 11:15:00,158.09,158.1,157.9,157.94,3530.0,148.9372,148.9466,148.7582,148.7959,3530.0
2022-07-22 11:20:00,157.89,157.91,157.74,157.74,3162.0,148.7488,148.7676,148.6075,148.6075,3162.0
2022-07-22 11:25:00,157.67,157.9,157.62,157.76,3188.0,148.5415,148.7582,148.4944,148.6263,3188.0
2022-07-22 11:30:00,157.74,157.83,157.68,157.72,4418.0,148.6075,148.6923,148.551,148.5886,4418.0
2022-07-22 11:35:00,157.66,157.69,157.37,157.47,4973.0,148.5321,148.5604,148.2589,148.3531,4973.0
2022-07-22 11:40:00,157.46,157.69,157.4,157.64,4357.0,148.3437,148.5604,148.2872,148.5133,4357.0
2022-07-22 11:45:00,157.63,157.7,157.54,157.7,1117.0,148.5039,148.5698,148.4191,148.5698,1117.0
2022-07-22 11:50:00,157.75,157.79,157.66,157.79,4392.0,148.6169,148.6546,148.5321,148.6546,4392.0
2022-07-22 11:55:00,157.75,157.84,157.65,157.8,5170.0,148.6169,148.7017,148.5227,148.664,5170.0
2022-07-22 12:00:00,157.86,157.86,157.63,157.76,1124.0,148.7205,148.7205,148.5039,148.6263,1124.0
2022-07-22 12:05:00,157.8,157.93,157.73,157.93,3211.0,148.664,148.7865,148.5981,148.7865,3211.0
2022-07-22 12:10:00,157.87,157.91,157.81,157.89,4754.0,148.73,148.7676,148.6734,148.7488,4754.0
2022-07-22 12:15:00,157.99,157.99,157.81,157.82,2332.0,148.843,148.843,148.6734,148.6829,2332.0
2022-07-22 12:20:00,157.82,157.82,157.39,157.42,22995.0,148.6829,148.6829,148.2778,148.306,22995.0
2022-07-22 12:25:00,157.38,157.51,157.34,157.38,3129.0,148.2683,148.3908,148.2307,148.2683,3129.0
2022-07-22 12:30:00,157.37,157.68,157.37,157.65,2046.0,148.2589,148.551,148.2589,148.5227,2046.0
2022-07-22 12:35:00,157.65,157.65,157.35,157.41,3141.0,148.5227,148.5227,148.2401,148.2966,3141.0
2022-07-22 12:40:00,157.35,157.38,157.15,157.2,3366.0,148.2401,148.2683,148.0517,148.0988,3366.0
2022-07-22 12:45:00,157.17,157.29,157.16,157.27,2216.0,148.0705,148.1835,148.0611,148.1647,2216.0
2022-07-22 12:50:00,157.25,157.25,157.08,157.14,3619.0,148.1459,148.1459,147.9857,148.0422,3619.0
2022-07-22 12:55:00,157.13,157.17,157.03,157.08,2781.0,148.0328,148.0705,147.9386,147.9857,2781.0
2022-07-22 13:00:00,157.03,157.03,156.81,156.81,1200.0,147.9386,147.9386,147.7313,147.7313,1200.0
2022-07-22 13:05:00,156.83,156.98,156.83,156.96,2730.0,147.7502,147.8915,147.7502,147.8727,2730.0
2022-07-22 13:10:00,156.92,156.93,156.57,156.61,7232.0,147.835,147.8444,147.5052,147.5429,7232.0
2022-07-22 13:15:00,156.6,156.64,156.44,156.52,3571.0,147.5335,147.5712,147.3828,147.4581,3571.0
2022-07-22 13:20:00,156.52,156.61,156.52,156.59,1690.0,147.4581,147.5429,147.4581,147.5241,1690.0
2022-07-22 13:25:00,156.57,156.65,156.55,156.62,2515.0,147.5052,147.5806,147.4864,147.5523,2515.0
2022-07-22 13:30:00,156.56,156.56,156.33,156.34,2103.0,147.4958,147.4958,147.2791,147.2885,2103.0
2022-07-22 13:35:00,156.33,156.34,156.16,156.33,3227.0,147.2791,147.2885,147.119,147.2791,3227.0
2022-07-22 13:40:00,156.37,156.4,156.22,156.4,2963.0,147.3168,147.3451,147.1755,147.3451,2963.0
2022-07-22 13:45:00,156.42,156.43,156.21,156.32,4144.0,147.3639,147.3733,147.1661,147.2697,4144.0
2022-07-22 13:50:00,156.29,156.32,156.22,156.24,2541.0,147.2414,147.2697,147.1755,147.1943,2541.0
2022-07-22 13:55:00,156.24,156.24,156.13,156.2,816.0,147.1943,147.1943,147.0907,147.1567,816.0
2022-07-22 14:00:00,156.29,156.29,155.82,155.89,3606.0,147.2414,147.2414,146.7987,146.8646,3606.0
2022-07-22 14:05:00,155.9,155.97,155.84,155.9,2971.0,146.874,146.94,146.8175,146.874,2971.0
2022-07-22 14:10:00,155.89,155.89,155.73,155.82,2551.0,146.8646,146.8646,146.7139,146.7987,2551.0
2022-07-22 14:15:00,155.83,155.88,155.76,155.76,6463.0,146.8081,146.8552,146.7421,146.7421,6463.0
2022-07-22 14:20:00,155.77,155.78,155.67,155.74,7353.0,146.7515,146.761,146.6573,146.7233,7353.0
2022-07-22 14:25:00,155.66,155.77,155.63,155.72,3948.0,146.6479,146.7515,146.6197,146.7044,3948.0
2022-07-22 14:30:00,155.68,155.8,155.64,155.72,5032.0,146.6668,146.7798,146.6291,146.7044,5032.0
2022-07-22 14:35:00,155.79,155.79,155.59,155.75,1300.0,146.7704,146.7704,146.582,146.7327,1300.0
2022-07-22 14:40:00,155.71,155.71,155.55,155.59,2321.0,146.695,146.695,146.5443,146.582,2321.0
2022-07-22 14:45:00,155.52,155.64,155.48,155.64,2992.0,146.516,146.6291,146.4783,146.6291,2992.0
2022-07-22 14:50:00,155.63,155.78,155.63,155.66,3923.0,146.6197,146.761,146.6197,146.6479,3923.0
2022-07-22 14:55:00,155.66,155.75,155.6,155.6,4885.0,146.6479,146.7327,146.5914,146.5914,4885.0
2022-07-22 15:00:00,155.57,155.74,155.56,155.74,3174.0,146.5631,146.7233,146.5537,146.7233,3174.0
2022-07-22 15:05:00,155.73,155.8,155.68,155.71,4235.0,146.7139,146.7798,146.6668,146.695,4235.0
2022-07-22 15:10:00,155.76,156.07,155.72,156.05,5170.0,146.7421,147.0342,146.7044,147.0153,5170.0
2022-07-22 15:15:00,156.09,156.09,155.76,155.79,5395.0,147.053,147.053,146.7421,146.7704,5395.0
2022-07-22 15:20:00,155.79,155.9,155.77,155.9,3774.0,146.7704,146.874,146.7515,146.874,3774.0
2022-07-22 15:25:00,155.87,155.91,155.77,155.89,3024.0,146.8458,146.8834,146.7515,146.8646,3024.0
2022-07-22 15:30:00,155.92,156.05,155.82,155.82,8328.0,146.8929,147.0153,146.7987,146.7987,8328.0
2022-07-22 15:35:00,155.81,155.83,155.67,155.76,8718.0,146.7892,146.8081,146.6573,146.7421,8718.0
2022-07-22 15:40:00,155.77,155.84,155.74,155.78,8231.0,146.7515,146.8175,146.7233,146.761,8231.0
2022-07-22 15:45:00,155.8,155.83,155.52,155.8,15942.0,146.7798,146.8081,146.516,146.7798,15942.0
2022-07-22 15:50:00,155.88,156.04,155.83,156.03,21860.0,146.8552,147.0059,146.8081,146.9965,21860.0
2022-07-22 15:55:00,156.0,156.46,155.99,156.41,48299.0,146.9682,147.4016,146.9588,147.3545,48299.0
2022-07-25 09:30:00,158.49,158.55,157.57,157.94,27239.0,149.3141,149.3706,148.4473,148.7959,27239.0
2022-07-25 09:35:00,157.94,158.84,157.94,158.76,14697.0,148.7959,149.6438,148.7959,149.5684,14697.0
2022-07-25 09:40:00,158.81,159.17,158.54,158.98,12894.0,149.6155,149.9547,149.3612,149.7757,12894.0
2022-07-25 09:45:00,158.95,159.14,158.73,159.1,8189.0,149.7474,149.9264,149.5402,149.8888,8189.0
2022-07-25 09:50:00,159.21,159.59,159.1,159.42,11731.0,149.9924,150.3504,149.8888,150.1902,11731.0
2022-07-25 09:55:00,159.42,159.43,158.86,159.37,10180.0,150.1902,150.1996,149.6626,150.1431,10180.0
2022-07-25 10:00:00,159.37,160.14,159.35,160.08,15974.0,150.1431,150.8685,150.1243,150.812,15974.0
2022-07-25 10:05:00,160.05,160.31,159.9,160.01,11943.0,150.7838,151.0287,150.6424,150.7461,11943.0
2022-07-25 10:10:00,159.99,160.11,159.77,160.05,14500.0,150.7272,150.8403,150.52,150.7838,14500.0
2022-07-25 10:15:00,160.09,160.21,159.79,160.09,7980.0,150.8214,150.9345,150.5388,150.8214,7980.0
2022-07-25 10:20:00,160.05,160.22,159.76,160.06,10284.0,150.7838,150.9439,150.5105,150.7932,10284.0
2022-07-25 10:25:00,160.19,160.19,159.36,159.41,9713.0,150.9156,150.9156,150.1337,150.1808,9713.0
2022-07-25 10:30:00,159.42,159.88,159.38,159.46,8011.0,150.1902,150.6236,150.1525,150.2279,8011.0
2022-07-25 10:35:00,159.49,159.53,159.34,159.52,4334.0,150.2562,150.2939,150.1149,150.2844,4334.0
2022-07-25 10:40:00,159.52,159.86,159.52,159.81,7235.0,150.2844,150.6048,150.2844,150.5576,7235.0
2022-07-25 10:45:00,159.8,160.08,159.8,159.92,12003.0,150.5482,150.812,150.5482,150.6613,12003.0
2022-07-25 10:50:00,159.85,160.19,159.83,159.88,6820.0,150.5953,150.9156,150.5765,150.6236,6820.0
2022-07-25 10:55:00,159.96,160.03,159.7,159.77,7296.0,150.699,150.7649,150.454,150.52,7296.0
2022-07-25 11:00:00,159.77,159.82,159.56,159.56,6850.0,150.52,150.5671,150.3221,150.3221,6850.0
2022-07-25 11:05:00,159.6,159.85,159.41,159.73,7978.0,150.3598,150.5953,150.1808,150.4823,7978.0
2022-07-25 11:10:00,159.78,159.92,159.76,159.92,2786.0,150.5294,150.6613,150.5105,150.6613,2786.0
2022-07-25 11:15:00,159.83,160.16,159.83,160.05,4900.0,150.5765,150.8874,150.5765,150.7838,4900.0
2022-07-25 11:20:00,160.1,160.24,160.05,160.05,2844.0,150.8309,150.9628,150.7838,150.7838,2844.0
2022-07-25 11:25:00,159.99,160.27,159.97,160.27,2756.0,150.7272,150.991,150.7084,150.991,2756.0
2022-07-25 11:30:00,160.26,160.4,160.23,160.38,3092.0,150.9816,151.1135,150.9533,151.0946,3092.0
2022-07-25 11:35:00,160.43,160.47,160.28,160.29,3100.0,151.1418,151.1794,151.0004,151.0099,3100.0
2022-07-25 11:40:00,160.26,160.37,160.12,160.19,4878.0,150.9816,151.0852,150.8497,150.9156,4878.0
2022-07-25 11:45:00,160.18,160.51,160.14,160.34,18525.0,150.9062,151.2171,150.8685,151.057,18525.0
2022-07-25 11:50:00,160.36,160.37,160.21,160.22,7208.0,151.0758,151.0852,150.9345,150.9439,7208.0
2022-07-25 11:55:00,160.27,160.3,160.06,160.18,7190.0,150.991,151.0193,150.7932,150.9062,7190.0
2022-07-25 12:00:00,160.19,160.24,160.13,160.21,3313.0,150.9156,150.9628,150.8591,150.9345,3313.0
2022-07-25 12:05:00,160.21,160.23,160.02,160.03,4221.0,150.9345,150.9533,150.7555,150.7649,4221.0
2022-07-25 12:10:00,159.97,160.02,159.86,159.89,7765.0,150.7084,150.7555,150.6048,150.633,7765.0
2022-07-25 12:15:00,159.89,159.94,159.75,159.75,5746.0,150.633,150.6801,150.5011,150.5011,5746.0
2022-07-25 12:20:00,159.74,159.74,159.56,159.56,6204.0,150.4917,150.4917,150.3221,150.3221,6204.0
2022-07-25 12:25:00,159.58,159.71,159.57,159.63,8629.0,150.341,150.4634,150.3315,150.3881,8629.0
2022-07-25 12:30:00,159.67,159.95,159.66,159.92,7477.0,150.4258,150.6895,150.4163,150.6613,7477.0
2022-07-25 12:35:00,159.98,159.98,159.81,159.81,2264.0,150.7178,150.7178,150.5576,150.5576,2264.0
2022-07-25 12:40:00,159.87,159.95,159.77,159.8,3534.0,150.6142,150.6895,150.52,150.5482,3534.0
2022-07-25 12:45:00,159.81,159.9,159.76,159.8,4165.0,150.5576,150.6424,150.5105,150.5482,4165.0
2022-07-25 12:50:00,159.8,159.8,159.64,159.71,5310.0,150.5482,150.5482,150.3975,150.4634,5310.0
2022-07-25 12:55:00,159.7,159.73,159.43,159.51,4407.0,150.454,150.4823,150.1996,150.275,4407.0
2022-07-25 13:00:00,159.53,159.6,159.46,159.51,4763.0,150.2939,150.3598,150.2279,150.275,4763.0
2022-07-25 13:05:00,159.48,159.64,159.48,159.58,6954.0,150.2468,150.3975,150.2468,150.341,6954.0
2022-07-25 13:10:00,159.58,159.63,159.38,159.53,10688.0,150.341,150.3881,150.1525,150.2939,10688.0
2022-07-25 13:15:00,159.52,159.53,159.33,159.41,4772.0,150.2844,150.2939,150.1054,150.1808,4772.0
2022-07-25 13:20:00,159.44,159.47,159.17,159.17,5823.0,150.2091,150.2373,149.9547,149.9547,5823.0
2022-07-25 13:25:00,159.2,159.27,159.08,159.22,4671.0,149.983,150.0489,149.8699,150.0018,4671.0
2022-07-25 13:30:00,159.22,159.47,159.22,159.36,8872.0,150.0018,150.2373,150.0018,150.1337,8872.0
2022-07-25 13:35:00,159.36,159.38,159.27,159.38,4850.0,150.1337,150.1525,150.0489,150.1525,4850.0
2022-07-25 13:40:00,159.38,159.41,159.28,159.31,3549.0,150.1525,150.1808,150.0583,150.0866,3549.0
2022-07-25 13:45:00,159.34,159.52,159.31,159.31,4445.0,150.1149,150.2844,150.0866,150.0866,4445.0
2022-07-25 13:50:00,159.27,159.29,159.03,159.03,3200.0,150.0489,150.0678,149.8228,149.8228,3200.0
2022-07-25 13:55:00,159.03,159.12,159.03,159.11,2065.0,149.8228,149.9076,149.8228,149.8982,2065.0
2022-07-25 14:00:00,159.11,159.19,159.05,159.19,3513.0,149.8982,149.9735,149.8416,149.9735,3513.0
2022-07-25 14:05:00,159.24,159.31,159.16,159.21,3941.0,150.0206,150.0866,149.9453,149.9924,3941.0
2022-07-25 14:10:00,159.22,159.31,159.21,159.26,3232.0,150.0018,150.0866,149.9924,150.0395,3232.0
2022-07-25 14:15:00,159.26,159.28,159.11,159.15,2799.0,150.0395,150.0583,149.8982,149.9359,2799.0
2022-07-25 14:20:00,159.15,159.26,159.14,159.25,4045.0,149.9359,150.0395,149.9264,150.0301,4045.0
2022-07-25 14:25:00,159.19,159.26,159.19,159.25,2906.0,149.9735,150.0395,149.9735,150.0301,2906.0
2022-07-25 14:30:00,159.25,159.26,159.11,159.24,6035.0,150.0301,150.0395,149.8982,150.0206,6035.0
2022-07-25 14:35:00,159.25,159.38,159.25,159.37,3467.0,150.0301,150.1525,150.0301,150.1431,3467.0
2022-07-25 14:40:00,159.35,159.41,159.32,159.39,3061.0,150.1243,150.1808,150.096,150.162,3061.0
2022-07-25 14:45:00,159.43,159.44,159.24,159.31,3300.0,150.1996,150.2091,150.0206,150.0866,3300.0
2022-07-25 14:50:00,159.3,159.37,159.22,159.32,4397.0,150.0772,150.1431,150.0018,150.096,4397.0
2022-07-25 14:55:00,159.35,159.36,159.24,159.26,4013.0,150.1243,150.1337,150.0206,150.0395,4013.0
2022-07-25 15:00:00,159.28,159.4,159.25,159.25,5241.0,150.0583,150.1714,150.0301,150.0301,5241.0
2022-07-25 15:05:00,159.25,159.4,159.19,159.4,9290.0,150.0301,150.1714,149.9735,150.1714,9290.0
2022-07-25 15:10:00,159.46,159.49,159.34,159.41,6538.0,150.2279,150.2562,150.1149,150.1808,6538.0
2022-07-25 15:15:00,159.42,159.46,159.29,159.42,7547.0,150.1902,150.2279,150.0678,150.1902,7547.0
2022-07-25 15:20:00,159.41,159.57,159.4,159.55,4325.0,150.1808,150.3315,150.1714,150.3127,4325.0
2022-07-25 15:25:00,159.54,159.54,159.45,159.47,7574.0,150.3033,150.3033,150.2185,150.2373,7574.0
2022-07-25 15:30:00,159.45,159.55,159.45,159.48,15357.0,150.2185,150.3127,150.2185,150.2468,15357.0
2022-07-25 15:35:00,159.5,159.89,159.49,159.89,9983.0,150.2656,150.633,150.2562,150.633,9983.0
2022-07-25 15:40:00,159.86,159.94,159.56,159.62,13499.0,150.6048,150.6801,150.3221,150.3786,13499.0
2022-07-25 15:45:00,159.59,159.72,159.59,159.68,17536.0,150.3504,150.4729,150.3504,150.4352,17536.0
2022-07-25 15:50:00,159.69,159.87,159.69,159.81,26429.0,150.4446,150.6142,150.4446,150.5576,26429.0
2022-07-25 15:55:00,159.81,160.05,159.81,159.91,70117.0,150.5576,150.7838,150.5576,150.6519,70117.0
2022-07-26 09:30:00,159.76,160.86,159.76,160.36,20062.0,150.5105,151.5469,150.5105,151.0758,20062.0
2022-07-26 09:35:00,160.55,160.65,160.17,160.64,3075.0,151.2548,151.349,150.8968,151.3396,3075.0
2022-07-26 09:40:00,160.71,160.79,160.53,160.77,7842.0,151.4055,151.4809,151.236,151.4621,7842.0
2022-07-26 09:45:00,160.72,160.96,160.55,160.61,7356.0,151.415,151.6411,151.2548,151.3113,7356.0
2022-07-26 09:50:00,160.52,160.81,160.41,160.66,5105.0,151.2265,151.4998,151.1229,151.3584,5105.0
2022-07-26 09:55:00,160.64,160.64,160.32,160.59,3104.0,151.3396,151.3396,151.0381,151.2925,3104.0
2022-07-26 10:00:00,160.59,160.63,160.13,160.4,5596.0,151.2925,151.3302,150.8591,151.1135,5596.0
2022-07-26 10:05:00,160.5,160.55,160.1,160.29,5542.0,151.2077,151.2548,150.8309,151.0099,5542.0
2022-07-26 10:10:00,160.33,160.58,160.22,160.47,4739.0,151.0475,151.2831,150.9439,151.1794,4739.0
2022-07-26 10:15:00,160.47,160.53,160.34,160.53,3013.0,151.1794,151.236,151.057,151.236,3013.0
2022-07-26 10:20:00,160.56,160.56,160.33,160.5,5136.0,151.2642,151.2642,151.0475,151.2077,5136.0
2022-07-26 10:25:00,160.48,160.5,160.39,160.45,4187.0,151.1889,151.2077,151.1041,151.1606,4187.0
2022-07-26 10:30:00,160.5,160.73,160.47,160.63,5172.0,151.2077,151.4244,151.1794,151.3302,5172.0
2022-07-26 10:35:00,160.65,160.76,160.55,160.66,8795.0,151.349,151.4526,151.2548,151.3584,8795.0
2022-07-26 10:40:00,160.66,160.77,160.57,160.65,4520.0,151.3584,151.4621,151.2736,151.349,4520.0
2022-07-26 10:45:00,160.69,160.69,160.56,160.6,2370.0,151.3867,151.3867,151.2642,151.3019,2370.0
2022-07-26 10:50:00,160.61,160.65,160.3,160.3,4108.0,151.3113,151.349,151.0193,151.0193,4108.0
2022-07-26 10:55:00,160.21,160.57,160.21,160.54,6524.0,150.9345,151.2736,150.9345,151.2454,6524.0
2022-07-26 11:00:00,160.53,160.53,160.38,160.38,3441.0,151.236,151.236,151.0946,151.0946,3441.0
2022-07-26 11:05:00,160.38,160.38,160.04,160.18,8183.0,151.0946,151.0946,150.7743,150.9062,8183.0
2022-07-26 11:10:00,160.29,160.35,160.14,160.15,6175.0,151.0099,151.0664,150.8685,150.878,6175.0
2022-07-26 11:15:00,160.24,160.29,160.0,160.06,4315.0,150.9628,151.0099,150.7366,150.7932,4315.0
2022-07-26 11:20:00,160.07,160.09,159.89,159.94,5226.0,150.8026,150.8214,150.633,150.6801,5226.0
2022-07-26 11:25:00,159.95,160.08,159.69,159.69,5219.0,150.6895,150.812,150.4446,150.4446,5219.0
2022-07-26 11:30:00,159.69,159.76,159.6,159.68,4469.0,150.4446,150.5105,150.3598,150.4352,4469.0
2022-07-26 11:35:00,159.66,159.82,159.64,159.72,4113.0,150.4163,150.5671,150.3975,150.4729,4113.0
2022-07-26 11:40:00,159.8,159.9,159.8,159.84,4510.0,150.5482,150.6424,150.5482,150.5859,4510.0
2022-07-26 11:45:00,159.81,159.9,159.76,159.76,2361.0,150.5576,150.6424,150.5105,150.5105,2361.0
2022-07-26 11:50:00,159.76,159.92,159.74,159.74,3186.0,150.5105,150.6613,150.4917,150.4917,3186.0
2022-07-26 11:55:00,159.67,159.69,159.45,159.48,8070.0,150.4258,150.4446,150.2185,150.2468,8070.0
2022-07-26 12:00:00,159.49,159.49,159.33,159.44,4652.0,150.2562,150.2562,150.1054,150.2091,4652.0
2022-07-26 12:05:00,159.47,159.68,159.47,159.62,4512.0,150.2373,150.4352,150.2373,150.3786,4512.0
2022-07-26 12:10:00,159.69,159.69,159.49,159.58,5794.0,150.4446,150.4446,150.2562,150.341,5794.0
2022-07-26 12:15:00,159.65,159.82,159.65,159.76,2979.0,150.4069,150.5671,150.4069,150.5105,2979.0
2022-07-26 12:20:00,159.82,159.92,159.72,159.92,6255.0,150.5671,150.6613,150.4729,150.6613,6255.0
2022-07-26 12:25:00,159.96,160.0,159.85,159.95,6597.0,150.699,150.7366,150.5953,150.6895,6597.0
2022-07-26 12:30:00,159.96,160.0,159.93,160.0,3181.0,150.699,150.7366,150.6707,150.7366,3181.0
2022-07-26 12:35:00,159.99,159.99,159.87,159.94,2866.0,150.7272,150.7272,150.6142,150.6801,2866.0
2022-07-26 12:40:00,159.88,159.91,159.76,159.82,3156.0,150.6236,150.6519,150.5105,150.5671,3156.0
2022-07-26 12:45:00,159.89,159.99,159.8,159.88,4193.0,150.633,150.7272,150.5482,150.6236,4193.0
2022-07-26 12:50:00,159.99,160.17,159.99,160.16,1797.0,150.7272,150.8968,150.7272,150.8874,1797.0
2022-07-26 12:55:00,160.09,160.15,160.04,160.06,2715.0,150.8214,150.878,150.7743,150.7932,2715.0
2022-07-26 13:00:00,160.05,160.15,159.98,160.14,2632.0,150.7838,150.878,150.7178,150.8685,2632.0
2022-07-26 13:05:00,160.14,160.37,160.14,160.37,3062.0,150.8685,151.0852,150.8685,151.0852,3062.0
2022-07-26 13:10:00,160.41,160.47,160.28,160.3,5824.0,151.1229,151.1794,151.0004,151.0193,5824.0
2022-07-26 13:15:00,160.3,160.32,160.24,160.26,2806.0,151.0193,151.0381,150.9628,150.9816,2806.0
2022-07-26 13:20:00,160.25,160.38,160.21,160.35,3225.0,150.9722,151.0946,150.9345,151.0664,3225.0
2022-07-26 13:25:00,160.35,160.43,160.3,160.37,4201.0,151.0664,151.1418,151.0193,151.0852,4201.0
2022-07-26 13:30:00,160.37,160.37,160.12,160.13,3517.0,151.0852,151.0852,150.8497,150.8591,3517.0
2022-07-26 13:35:00,160.15,160.2,160.08,160.17,4297.0,150.878,150.9251,150.812,150.8968,4297.0
2022-07-26 13:40:00,160.16,160.24,160.08,160.15,4882.0,150.8874,150.9628,150.812,150.878,4882.0
2022-07-26 13:45:00,160.2,160.23,160.13,160.23,4133.0,150.9251,150.9533,150.8591,150.9533,4133.0
2022-07-26 13:50:00,160.18,160.2,160.06,160.14,6117.0,150.9062,150.9251,150.7932,150.8685,6117.0
2022-07-26 13:55:00,160.05,160.05,159.89,159.9,4169.0,150.7838,150.7838,150.633,150.6424,4169.0
2022-07-26 14:00:00,159.9,160.12,159.89,160.11,5339.0,150.6424,150.8497,150.633,150.8403,5339.0
2022-07-26 14:05:00,160.02,160.13,159.79,159.84,5782.0,150.7555,150.8591,150.5388,150.5859,5782.0
2022-07-26 14:10:00,159.86,159.86,159.74,159.82,2726.0,150.6048,150.6048,150.4917,150.5671,2726.0
2022-07-26 14:15:00,159.78,159.78,159.71,159.71,2224.0,150.5294,150.5294,150.4634,150.4634,2224.0
2022-07-26 14:20:00,159.71,159.78,159.7,159.75,3787.0,150.4634,150.5294,150.454,150.5011,3787.0
2022-07-26 14:25:00,159.72,159.77,159.67,159.67,6958.0,150.4729,150.52,150.4258,150.4258,6958.0
2022-07-26 14:30:00,159.69,159.75,159.62,159.66,3844.0,150.4446,150.5011,150.3786,150.4163,3844.0
2022-07-26 14:35:00,159.61,159.65,159.54,159.55,5138.0,150.3692,150.4069,150.3033,150.3127,5138.0
2022-07-26 14:40:00,159.58,159.72,159.55,159.72,4329.0,150.341,150.4729,150.3127,150.4729,4329.0
2022-07-26 14:45:00,159.7,159.76,159.68,159.7,4722.0,150.454,150.5105,150.4352,150.454,4722.0
2022-07-26 14:50:00,159.7,159.93,159.7,159.91,7369.0,150.454,150.6707,150.454,150.6519,7369.0
2022-07-26 14:55:00,159.89,160.09,159.87,160.05,3620.0,150.633,150.8214,150.6142,150.7838,3620.0
2022-07-26 15:00:00,160.05,160.05,159.92,159.94,5110.0,150.7838,150.7838,150.6613,150.6801,5110.0
2022-07-26 15:05:00,159.96,160.21,159.83,160.11,36775.0,150.699,150.9345,150.5765,150.8403,36775.0
2022-07-26 15:10:00,160.09,160.35,160.08,160.29,13149.0,150.8214,151.0664,150.812,151.0099,13149.0
2022-07-26 15:15:00,160.29,160.38,160.2,160.31,7048.0,151.0099,151.0946,150.9251,151.0287,7048.0
2022-07-26 15:20:00,160.34,160.4,160.28,160.31,7976.0,151.057,151.1135,151.0004,151.0287,7976.0
2022-07-26 15:25:00,160.32,160.42,160.27,160.37,6270.0,151.0381,151.1323,150.991,151.0852,6270.0
2022-07-26 15:30:00,160.38,160.47,160.3,160.44,5920.0,151.0946,151.1794,151.0193,151.1512,5920.0
2022-07-26 15:35:00,160.5,160.5,160.33,160.47,18629.0,151.2077,151.2077,151.0475,151.1794,18629.0
2022-07-26 15:40:00,160.47,160.6,160.36,160.37,6820.0,151.1794,151.3019,151.0758,151.0852,6820.0
2022-07-26 15:45:00,160.35,160.41,160.21,160.24,10063.0,151.0664,151.1229,150.9345,150.9628,10063.0
2022-07-26 15:50:00,160.26,160.54,160.24,160.5,16888.0,150.9816,151.2454,150.9628,151.2077,16888.0
2022-07-26 15:55:00,160.53,160.9,160.49,160.72,117344.0,151.236,151.5845,151.1983,151.415,117344.0
2022-07-27 09:30:00,161.32,161.66,160.85,161.47,16493.0,151.9802,152.3005,151.5374,152.1215,16493.0
2022-07-27 09:35:00,161.61,161.64,160.9,160.9,5360.0,152.2534,152.2817,151.5845,151.5845,5360.0
2022-07-27 09:40:00,161.16,161.19,160.72,160.72,4300.0,151.8295,151.8578,151.415,151.415,4300.0
2022-07-27 09:45:00,160.81,160.99,160.3,160.33,4924.0,151.4998,151.6693,151.0193,151.0475,4924.0
2022-07-27 09:50:00,160.44,160.7,160.35,160.66,5013.0,151.1512,151.3961,151.0664,151.3584,5013.0
2022-07-27 09:55:00,160.44,160.71,160.27,160.61,4242.0,151.1512,151.4055,150.991,151.3113,4242.0
2022-07-27 10:00:00,160.55,160.55,160.05,160.14,7828.0,151.2548,151.2548,150.7838,150.8685,7828.0
2022-07-27 10:05:00,160.15,160.15,159.12,159.14,6043.0,150.878,150.878,149.9076,149.9264,6043.0
2022-07-27 10:10:00,159.06,159.24,158.91,158.91,12944.0,149.8511,150.0206,149.7098,149.7098,12944.0
2022-07-27 10:15:00,159.0,159.12,158.84,159.01,4691.0,149.7945,149.9076,149.6438,149.804,4691.0
2022-07-27 10:20:00,159.04,159.22,158.93,159.0,32854.0,149.8322,150.0018,149.7286,149.7945,32854.0
2022-07-27 10:25:00,158.95,159.08,158.85,159.03,8243.0,149.7474,149.8699,149.6532,149.8228,8243.0
2022-07-27 10:30:00,158.98,159.24,158.95,159.12,6322.0,149.7757,150.0206,149.7474,149.9076,6322.0
2022-07-27 10:35:00,159.14,159.27,159.06,159.06,3400.0,149.9264,150.0489,149.8511,149.8511,3400.0
2022-07-27 10:40:00,159.1,159.14,158.79,158.85,5332.0,149.8888,149.9264,149.5967,149.6532,5332.0
2022-07-27 10:45:00,158.89,158.91,158.38,158.38,5775.0,149.6909,149.7098,149.2104,149.2104,5775.0
2022-07-27 10:50:00,158.46,158.57,158.11,158.18,6511.0,149.2858,149.3894,148.9561,149.022,6511.0
2022-07-27 10:55:00,158.18,158.18,157.93,157.99,9157.0,149.022,149.022,148.7865,148.843,9157.0
2022-07-27 11:00:00,158.03,158.38,158.03,158.13,9470.0,148.8807,149.2104,148.8807,148.9749,9470.0
2022-07-27 11:05:00,158.13,158.13,157.84,157.86,2527.0,148.9749,148.9749,148.7017,148.7205,2527.0
2022-07-27 11:10:00,157.93,157.94,157.64,157.72,3603.0,148.7865,148.7959,148.5133,148.5886,3603.0
2022-07-27 11:15:00,157.72,157.72,157.26,157.48,9827.0,148.5886,148.5886,148.1553,148.3625,9827.0
2022-07-27 11:20:00,157.48,157.48,157.33,157.4,9667.0,148.3625,148.3625,148.2212,148.2872,9667.0
2022-07-27 11:25:00,157.53,157.85,157.52,157.78,2948.0,148.4097,148.7111,148.4002,148.6452,2948.0
2022-07-27 11:30:00,157.77,157.79,157.59,157.59,18495.0,148.6358,148.6546,148.4662,148.4662,18495.0
2022-07-27 11:35:00,157.59,157.81,157.59,157.72,11493.0,148.4662,148.6734,148.4662,148.5886,11493.0
2022-07-27 11:40:00,157.7,157.74,157.63,157.63,5340.0,148.5698,148.6075,148.5039,148.5039,5340.0
2022-07-27 11:45:00,157.65,157.71,157.49,157.53,4187.0,148.5227,148.5792,148.372,148.4097,4187.0
2022-07-27 11:50:00,157.55,157.81,157.55,157.71,7189.0,148.4285,148.6734,148.4285,148.5792,7189.0
2022-07-27 11:55:00,157.67,157.88,157.58,157.87,5229.0,148.5415,148.7394,148.4568,148.73,5229.0
2022-07-27 12:00:00,157.82,158.16,157.82,158.03,5689.0,148.6829,149.0032,148.6829,148.8807,5689.0
2022-07-27 12:05:00,158.03,158.21,158.02,158.02,6610.0,148.8807,149.0503,148.8713,148.8713,6610.0
2022-07-27 12:10:00,158.03,158.12,157.94,157.94,5535.0,148.8807,148.9655,148.7959,148.7959,5535.0
2022-07-27 12:15:00,157.95,158.0,157.9,157.97,13525.0,148.8053,148.8524,148.7582,148.8242,13525.0
2022-07-27 12:20:00,157.94,157.95,157.84,157.84,6880.0,148.7959,148.8053,148.7017,148.7017,6880.0
2022-07-27 12:25:00,157.79,157.93,157.76,157.83,4145.0,148.6546,148.7865,148.6263,148.6923,4145.0
2022-07-27 12:30:00,157.84,157.9,157.49,157.8,46538.0,148.7017,148.7582,148.372,148.664,46538.0
2022-07-27 12:35:00,157.76,157.8,157.51,157.63,11544.0,148.6263,148.664,148.3908,148.5039,11544.0
2022-07-27 12:40:00,157.68,157.85,157.54,157.69,5616.0,148.551,148.7111,148.4191,148.5604,5616.0
2022-07-27 12:45:00,157.65,157.86,157.63,157.75,2395.0,148.5227,148.7205,148.5039,148.6169,2395.0
2022-07-27 12:50:00,157.76,157.79,157.69,157.72,3798.0,148.6263,148.6546,148.5604,148.5886,3798.0
2022-07-27 12:55:00,157.69,157.7,157.54,157.63,4943.0,148.5604,148.5698,148.4191,148.5039,4943.0
2022-07-27 13:00:00,157.63,157.77,157.62,157.69,3116.0,148.5039,148.6358,148.4944,148.5604,3116.0
2022-07-27 13:05:00,157.67,157.98,157.67,157.94,8707.0,148.5415,148.8336,148.5415,148.7959,8707.0
2022-07-27 13:10:00,157.95,158.0,157.79,157.95,5869.0,148.8053,148.8524,148.6546,148.8053,5869.0
2022-07-27 13:15:00,157.97,158.0,157.85,157.88,4825.0,148.8242,148.8524,148.7111,148.7394,4825.0
2022-07-27 13:20:00,157.88,158.19,157.88,158.04,7485.0,148.7394,149.0314,148.7394,148.8901,7485.0
2022-07-27 13:25:00,158.02,158.13,157.97,158.13,2973.0,148.8713,148.9749,148.8242,148.9749,2973.0
2022-07-27 13:30:00,158.09,158.19,158.04,158.13,9685.0,148.9372,149.0314,148.8901,148.9749,9685.0
2022-07-27 13:35:00,158.13,158.25,158.02,158.21,5685.0,148.9749,149.088,148.8713,149.0503,5685.0
2022-07-27 13:40:00,158.14,158.26,158.03,158.15,7504.0,148.9843,149.0974,148.8807,148.9938,7504.0
2022-07-27 13:45:00,158.12,158.15,158.01,158.08,3521.0,148.9655,148.9938,148.8619,148.9278,3521.0
2022-07-27 13:50:00,158.11,158.3,158.09,158.26,7560.0,148.9561,149.1351,148.9372,149.0974,7560.0
2022-07-27 13:55:00,158.23,158.37,157.9,157.98,8209.0,149.0691,149.201,148.7582,148.8336,8209.0
2022-07-27 14:00:00,158.19,158.56,158.15,158.26,9414.0,149.0314,149.38,148.9938,149.0974,9414.0
2022-07-27 14:05:00,158.23,158.24,157.96,158.09,6186.0,149.0691,149.0785,148.8148,148.9372,6186.0
2022-07-27 14:10:00,158.02,158.1,157.72,157.99,19798.0,148.8713,148.9466,148.5886,148.843,19798.0
2022-07-27 14:15:00,158.02,158.19,158.01,158.11,4703.0,148.8713,149.0314,148.8619,148.9561,4703.0
2022-07-27 14:20:00,158.1,158.19,157.98,157.98,5127.0,148.9466,149.0314,148.8336,148.8336,5127.0
2022-07-27 14:25:00,157.95,158.16,157.95,158.09,3705.0,148.8053,149.0032,148.8053,148.9372,3705.0
2022-07-27 14:30:00,158.08,158.13,157.7,157.91,5818.0,148.9278,148.9749,148.5698,148.7676,5818.0
2022-07-27 14:35:00,158.0,158.62,158.0,158.62,17793.0,148.8524,149.4365,148.8524,149.4365,17793.0
2022-07-27 14:40:00,158.6,159.21,158.6,159.07,10235.0,149.4177,149.9924,149.4177,149.8605,10235.0
2022-07-27 14:45:00,159.08,159.11,158.65,158.76,19666.0,149.8699,149.8982,149.4648,149.5684,19666.0
2022-07-27 14:50:00,158.77,159.26,158.71,159.25,14620.0,149.5779,150.0395,149.5213,150.0301,14620.0
2022-07-27 14:55:00,159.25,159.34,158.77,158.88,7385.0,150.0301,150.1149,149.5779,149.6815,7385.0
2022-07-27 15:00:00,158.99,159.15,158.74,159.09,7472.0,149.7851,149.9359,149.5496,149.8793,7472.0
2022-07-27 15:05:00,159.17,159.29,158.95,159.28,9823.0,149.9547,150.0678,149.7474,150.0583,9823.0
2022-07-27 15:10:00,159.29,159.41,158.98,159.06,9022.0,150.0678,150.1808,149.7757,149.8511,9022.0
2022-07-27 15:15:00,159.06,159.25,159.01,159.18,8762.0,149.8511,150.0301,149.804,149.9641,8762.0
2022-07-27 15:20:00,159.21,159.52,159.18,159.39,9742.0,149.9924,150.2844,149.9641,150.162,9742.0
2022-07-27 15:25:00,159.46,159.86,159.46,159.83,17030.0,150.2279,150.6048,150.2279,150.5765,17030.0
2022-07-27 15:30:00,159.88,160.0,159.73,159.95,16169.0,150.6236,150.7366,150.4823,150.6895,16169.0
2022-07-27 15:35:00,159.93,159.93,159.62,159.7,9221.0,150.6707,150.6707,150.3786,150.454,9221.0
2022-07-27 15:40:00,159.74,159.96,159.69,159.86,9197.0,150.4917,150.699,150.4446,150.6048,9197.0
2022-07-27 15:45:00,159.84,159.84,159.46,159.52,18818.0,150.5859,150.5859,150.2279,150.2844,18818.0
2022-07-27 15:50:00,159.53,159.65,159.16,159.37,34419.0,150.2939,150.4069,149.9453,150.1431,34419.0
2022-07-27 15:55:00,159.37,159.4,158.85,158.97,79105.0,150.1431,150.1714,149.6532,149.7663,79105.0
2022-07-28 09:30:00,158.65,158.89,157.85,158.0,33537.0,149.4648,149.6909,148.7111,148.8524,33537.0
2022-07-28 09:35:00,157.94,158.0,157.15,157.15,6719.0,148.7959,148.8524,148.0517,148.0517,6719.0
2022-07-28 09:40:00,157.15,157.15,156.52,156.69,7330.0,148.0517,148.0517,147.4581,147.6183,7330.0
2022-07-28 09:45:00,156.73,156.96,156.31,156.34,11249.0,147.656,147.8727,147.2603,147.2885,11249.0
2022-07-28 09:50:00,156.31,156.42,155.82,155.97,12256.0,147.2603,147.3639,146.7987,146.94,12256.0
2022-07-28 09:55:00,155.73,155.95,155.62,155.63,11017.0,146.7139,146.9211,146.6102,146.6197,11017.0
2022-07-28 10:00:00,155.68,155.75,154.38,154.38,17631.0,146.6668,146.7327,145.442,145.442,17631.0
2022-07-28 10:05:00,154.3,154.59,153.3,153.31,23396.0,145.3667,145.6399,144.4246,144.434,23396.0
2022-07-28 10:10:00,153.33,153.48,152.66,152.92,41518.0,144.4528,144.5941,143.8216,144.0666,41518.0
2022-07-28 10:15:00,152.9,153.04,152.34,152.6,32941.0,144.0477,144.1796,143.5201,143.7651,32941.0
2022-07-28 10:20:00,152.62,152.87,152.16,152.16,26441.0,143.7839,144.0194,143.3506,143.3506,26441.0
2022-07-28 10:25:00,152.18,152.48,152.11,152.22,33691.0,143.3694,143.652,143.3034,143.4071,33691.0
2022-07-28 10:30:00,152.22,152.62,152.2,152.49,26731.0,143.4071,143.7839,143.3882,143.6614,26731.0
2022-07-28 10:35:00,152.54,153.46,152.47,153.42,19877.0,143.7086,144.5753,143.6426,144.5376,19877.0
2022-07-28 10:40:00,153.35,153.75,153.24,153.72,19424.0,144.4717,144.8485,144.368,144.8202,19424.0
2022-07-28 10:45:00,153.74,154.11,153.46,153.84,13422.0,144.8391,145.1877,144.5753,144.9333,13422.0
2022-07-28 10:50:00,153.82,153.85,153.47,153.67,8334.0,144.9144,144.9427,144.5847,144.7731,8334.0
2022-07-28 10:55:00,153.64,153.64,153.31,153.48,9636.0,144.7449,144.7449,144.434,144.5941,9636.0
2022-07-28 11:00:00,153.43,153.56,153.13,153.13,12616.0,144.547,144.6695,144.2644,144.2644,12616.0
2022-07-28 11:05:00,153.12,153.17,152.93,153.09,5214.0,144.255,144.3021,144.076,144.2267,5214.0
2022-07-28 11:10:00,153.09,153.26,153.02,153.17,6116.0,144.2267,144.3869,144.1608,144.3021,6116.0
2022-07-28 11:15:00,153.16,153.22,153.0,153.19,6352.0,144.2927,144.3492,144.1419,144.3209,6352.0
2022-07-28 11:20:00,153.19,153.95,153.16,153.95,6329.0,144.3209,145.0369,144.2927,145.0369,6329.0
2022-07-28 11:25:00,153.91,154.16,153.8,154.15,7849.0,144.9992,145.2348,144.8956,145.2253,7849.0
2022-07-28 11:30:00,154.11,154.23,153.88,154.2,5040.0,145.1877,145.3007,144.971,145.2724,5040.0
2022-07-28 11:35:00,154.15,154.38,154.15,154.21,3339.0,145.2253,145.442,145.2253,145.2819,3339.0
2022-07-28 11:40:00,154.15,154.69,154.1,154.61,6502.0,145.2253,145.7341,145.1782,145.6587,6502.0
2022-07-28 11:45:00,154.66,154.81,154.53,154.6,6651.0,145.7058,145.8471,145.5833,145.6493,6651.0
2022-07-28 11:50:00,154.67,154.74,154.38,154.38,3700.0,145.7152,145.7812,145.442,145.442,3700.0
2022-07-28 11:55:00,154.6,154.68,154.32,154.32,5164.0,145.6493,145.7247,145.3855,145.3855,5164.0
2022-07-28 12:00:00,154.34,154.34,154.13,154.16,6802.0,145.4043,145.4043,145.2065,145.2348,6802.0
2022-07-28 12:05:00,154.16,154.21,154.01,154.03,6878.0,145.2348,145.2819,145.0934,145.1123,6878.0
2022-07-28 12:10:00,154.1,154.53,154.09,154.49,8267.0,145.1782,145.5833,145.1688,145.5457,8267.0
2022-07-28 12:15:00,154.52,154.65,154.45,154.48,15883.0,145.5739,145.6964,145.508,145.5362,15883.0
2022-07-28 12:20:00,154.51,154.74,154.48,154.71,8845.0,145.5645,145.7812,145.5362,145.7529,8845.0
2022-07-28 12:25:00,154.64,154.64,154.48,154.53,2045.0,145.687,145.687,145.5362,145.5833,2045.0
2022-07-28 12:30:00,154.52,154.56,154.26,154.44,4931.0,145.5739,145.6116,145.329,145.4985,4931.0
2022-07-28 12:35:00,154.5,154.53,154.32,154.53,2902.0,145.5551,145.5833,145.3855,145.5833,2902.0
2022-07-28 12:40:00,154.53,154.54,154.42,154.54,3387.0,145.5833,145.5928,145.4797,145.5928,3387.0
2022-07-28 12:45:00,154.57,154.61,154.33,154.34,5403.0,145.621,145.6587,145.3949,145.4043,5403.0
2022-07-28 12:50:00,154.31,154.43,154.31,154.36,3406.0,145.3761,145.4891,145.3761,145.4232,3406.0
2022-07-28 12:55:00,154.42,154.72,154.42,154.72,4448.0,145.4797,145.7623,145.4797,145.7623,4448.0
2022-07-28 13:00:00,154.69,154.88,154.68,154.83,6450.0,145.7341,145.9131,145.7247,145.866,6450.0
2022-07-28 13:05:00,154.89,155.05,154.79,154.98,3893.0,145.9225,146.0732,145.8283,146.0073,3893.0
2022-07-28 13:10:00,155.01,155.12,154.84,154.84,7092.0,146.0355,146.1392,145.8754,145.8754,7092.0
2022-07-28 13:15:00,154.83,154.89,154.73,154.78,4042.0,145.866,145.9225,145.7718,145.8189,4042.0
2022-07-28 13:20:00,154.82,155.12,154.82,154.95,4603.0,145.8565,146.1392,145.8565,145.979,4603.0
2022-07-28 13:25:00,154.9,155.29,154.9,155.22,3243.0,145.9319,146.2993,145.9319,146.2334,3243.0
2022-07-28 13:30:00,155.26,155.42,155.26,155.39,6671.0,146.2711,146.4218,146.2711,146.3935,6671.0
2022-07-28 13:35:00,155.44,155.45,155.16,155.17,4613.0,146.4407,146.4501,146.1769,146.1863,4613.0
2022-07-28 13:40:00,155.18,155.49,155.17,155.34,3910.0,146.1957,146.4878,146.1863,146.3464,3910.0
2022-07-28 13:45:00,155.31,155.56,155.22,155.52,6248.0,146.3182,146.5537,146.2334,146.516,6248.0
2022-07-28 13:50:00,155.6,155.82,155.6,155.74,3141.0,146.5914,146.7987,146.5914,146.7233,3141.0
2022-07-28 13:55:00,155.74,155.79,155.62,155.7,3575.0,146.7233,146.7704,146.6102,146.6856,3575.0
2022-07-28 14:00:00,155.62,155.62,155.46,155.54,5142.0,146.6102,146.6102,146.4595,146.5349,5142.0
2022-07-28 14:05:00,155.5,155.5,155.26,155.27,11891.0,146.4972,146.4972,146.2711,146.2805,11891.0
2022-07-28 14:10:00,155.27,155.44,155.14,155.44,7172.0,146.2805,146.4407,146.158,146.4407,7172.0
2022-07-28 14:15:00,155.44,155.77,155.44,155.68,4412.0,146.4407,146.7515,146.4407,146.6668,4412.0
2022-07-28 14:20:00,155.68,155.92,155.63,155.81,4119.0,146.6668,146.8929,146.6197,146.7892,4119.0
2022-07-28 14:25:00,155.86,155.98,155.85,155.96,3251.0,146.8363,146.9494,146.8269,146.9305,3251.0
2022-07-28 14:30:00,155.96,156.0,155.87,156.0,3402.0,146.9305,146.9682,146.8458,146.9682,3402.0
2022-07-28 14:35:00,156.02,156.16,156.01,156.16,3521.0,146.9871,147.119,146.9777,147.119,3521.0
2022-07-28 14:40:00,156.18,156.2,156.12,156.2,4905.0,147.1378,147.1567,147.0813,147.1567,4905.0
2022-07-28 14:45:00,156.14,156.16,156.02,156.05,2687.0,147.1001,147.119,146.9871,147.0153,2687.0
2022-07-28 14:50:00,156.11,156.13,155.82,155.96,14865.0,147.0719,147.0907,146.7987,146.9305,14865.0
2022-07-28 14:55:00,155.97,155.97,155.91,155.92,1973.0,146.94,146.94,146.8834,146.8929,1973.0
2022-07-28 15:00:00,155.92,155.95,155.84,155.92,4695.0,146.8929,146.9211,146.8175,146.8929,4695.0
2022-07-28 15:05:00,155.92,155.98,155.74,155.93,6024.0,146.8929,146.9494,146.7233,146.9023,6024.0
2022-07-28 15:10:00,155.96,156.02,155.91,155.93,4906.0,146.9305,146.9871,146.8834,146.9023,4906.0
2022-07-28 15:15:00,155.93,155.93,155.66,155.66,7899.0,146.9023,146.9023,146.6479,146.6479,7899.0
2022-07-28 15:20:00,155.7,155.9,155.67,155.9,5816.0,146.6856,146.874,146.6573,146.874,5816.0
2022-07-28 15:25:00,155.92,155.96,155.85,155.88,4511.0,146.8929,146.9305,146.8269,146.8552,4511.0
2022-07-28 15:30:00,155.87,155.88,155.49,155.55,20920.0,146.8458,146.8552,146.4878,146.5443,20920.0
2022-07-28 15:35:00,155.56,155.83,155.37,155.83,16510.0,146.5537,146.8081,146.3747,146.8081,16510.0
2022-07-28 15:40:00,155.83,155.86,155.63,155.72,10245.0,146.8081,146.8363,146.6197,146.7044,10245.0
2022-07-28 15:45:00,155.83,155.86,155.7,155.8,12582.0,146.8081,146.8363,146.6856,146.7798,12582.0
2022-07-28 15:50:00,155.8,155.94,155.63,155.91,23063.0,146.7798,146.9117,146.6197,146.8834,23063.0
2022-07-28 15:55:00,155.92,155.93,155.66,155.71,66317.0,146.8929,146.9023,146.6479,146.695,66317.0
2022-07-29 09:30:00,156.05,156.98,156.05,156.58,30096.0,147.0153,147.8915,147.0153,147.5147,30096.0
2022-07-29 09:35:00,156.77,157.04,156.47,156.47,5906.0,147.6937,147.948,147.411,147.411,5906.0
2022-07-29 09:40:00,156.74,157.22,156.7,157.18,5699.0,147.6654,148.1176,147.6277,148.0799,5699.0
2022-07-29 09:45:00,157.18,157.32,156.73,157.2,8883.0,148.0799,148.2118,147.656,148.0988,8883.0
2022-07-29 09:50:00,157.21,157.8,157.18,157.7,6535.0,148.1082,148.664,148.0799,148.5698,6535.0
2022-07-29 09:55:00,157.8,157.96,157.52,157.52,16150.0,148.664,148.8148,148.4002,148.4002,16150.0
2022-07-29 10:00:00,157.5,158.05,157.31,157.92,9777.0,148.3814,148.8995,148.2024,148.7771,9777.0
2022-07-29 10:05:00,157.92,157.93,157.45,157.56,6601.0,148.7771,148.7865,148.3343,148.4379,6601.0
2022-07-29 10:10:00,157.56,157.81,157.45,157.56,9050.0,148.4379,148.6734,148.3343,148.4379,9050.0
2022-07-29 10:15:00,157.52,157.69,157.39,157.61,8327.0,148.4002,148.5604,148.2778,148.485,8327.0
2022-07-29 10:20:00,157.61,157.61,157.31,157.57,6231.0,148.485,148.485,148.2024,148.4473,6231.0
2022-07-29 10:25:00,157.52,157.69,157.44,157.59,29044.0,148.4002,148.5604,148.3249,148.4662,29044.0
2022-07-29 10:30:00,157.66,158.02,157.66,157.75,6566.0,148.5321,148.8713,148.5321,148.6169,6566.0
2022-07-29 10:35:00,157.66,157.83,157.61,157.7,17254.0,148.5321,148.6923,148.485,148.5698,17254.0
2022-07-29 10:40:00,157.76,158.05,157.76,157.99,7563.0,148.6263,148.8995,148.6263,148.843,7563.0
2022-07-29 10:45:00,157.94,158.12,157.78,157.97,10841.0,148.7959,148.9655,148.6452,148.8242,10841.0
2022-07-29 10:50:00,157.94,158.15,157.94,158.02,6766.0,148.7959,148.9938,148.7959,148.8713,6766.0
2022-07-29 10:55:00,158.02,158.28,158.02,158.2,3120.0,148.8713,149.1162,148.8713,149.0409,3120.0
2022-07-29 11:00:00,158.2,158.39,158.04,158.13,13134.0,149.0409,149.2199,148.8901,148.9749,13134.0
2022-07-29 11:05:00,158.15,158.3,158.12,158.3,5317.0,148.9938,149.1351,148.9655,149.1351,5317.0
2022-07-29 11:10:00,158.33,158.46,158.18,158.26,9032.0,149.1633,149.2858,149.022,149.0974,9032.0
2022-07-29 11:15:00,158.26,158.26,157.9,157.9,9610.0,149.0974,149.0974,148.7582,148.7582,9610.0
2022-07-29 11:20:00,157.9,158.1,157.78,157.79,6261.0,148.7582,148.9466,148.6452,148.6546,6261.0
2022-07-29 11:25:00,157.75,157.86,157.6,157.67,10995.0,148.6169,148.7205,148.4756,148.5415,10995.0
2022-07-29 11:30:00,157.72,157.89,157.69,157.89,7689.0,148.5886,148.7488,148.5604,148.7488,7689.0
2022-07-29 11:35:00,157.89,158.06,157.89,158.0,8386.0,148.7488,148.909,148.7488,148.8524,8386.0
2022-07-29 11:40:00,158.0,158.17,157.93,158.14,8096.0,148.8524,149.0126,148.7865,148.9843,8096.0
2022-07-29 11:45:00,158.15,158.28,158.12,158.26,8728.0,148.9938,149.1162,148.9655,149.0974,8728.0
2022-07-29 11:50:00,158.29,158.38,158.24,158.29,6226.0,149.1256,149.2104,149.0785,149.1256,6226.0
2022-07-29 11:55:00,158.28,158.33,158.27,158.28,4190.0,149.1162,149.1633,149.1068,149.1162,4190.0
2022-07-29 12:00:00,158.26,158.27,157.97,157.99,5902.0,149.0974,149.1068,148.8242,148.843,5902.0
2022-07-29 12:05:00,157.95,157.95,157.64,157.7,4461.0,148.8053,148.8053,148.5133,148.5698,4461.0
2022-07-29 12:10:00,157.74,157.84,157.73,157.78,5780.0,148.6075,148.7017,148.5981,148.6452,5780.0
2022-07-29 12:15:00,157.78,157.95,157.78,157.91,5450.0,148.6452,148.8053,148.6452,148.7676,5450.0
2022-07-29 12:20:00,157.9,157.9,157.78,157.79,3769.0,148.7582,148.7582,148.6452,148.6546,3769.0
2022-07-29 12:25:00,157.81,157.81,157.72,157.77,3243.0,148.6734,148.6734,148.5886,148.6358,3243.0
2022-07-29 12:30:00,157.75,158.01,157.75,157.98,16401.0,148.6169,148.8619,148.6169,148.8336,16401.0
2022-07-29 12:35:00,157.99,158.07,157.88,158.04,3302.0,148.843,148.9184,148.7394,148.8901,3302.0
2022-07-29 12:40:00,158.02,158.07,157.95,157.97,3608.0,148.8713,148.9184,148.8053,148.8242,3608.0
2022-07-29 12:45:00,157.98,158.1,157.98,158.05,5516.0,148.8336,148.9466,148.8336,148.8995,5516.0
2022-07-29 12:50:00,158.05,158.27,158.05,158.26,4079.0,148.8995,149.1068,148.8995,149.0974,4079.0
2022-07-29 12:55:00,158.26,158.33,158.09,158.2,3350.0,149.0974,149.1633,148.9372,149.0409,3350.0
2022-07-29 13:00:00,158.17,158.17,157.92,158.01,4051.0,149.0126,149.0126,148.7771,148.8619,4051.0
2022-07-29 13:05:00,157.97,158.04,157.92,157.95,4126.0,148.8242,148.8901,148.7771,148.8053,4126.0
2022-07-29 13:10:00,157.97,157.97,157.86,157.95,2858.0,148.8242,148.8242,148.7205,148.8053,2858.0
2022-07-29 13:15:00,157.95,157.95,157.73,157.75,5507.0,148.8053,148.8053,148.5981,148.6169,5507.0
2022-07-29 13:20:00,157.76,157.78,157.68,157.68,4926.0,148.6263,148.6452,148.551,148.551,4926.0
2022-07-29 13:25:00,157.71,157.89,157.67,157.83,5232.0,148.5792,148.7488,148.5415,148.6923,5232.0
2022-07-29 13:30:00,157.82,157.88,157.8,157.86,1326.0,148.6829,148.7394,148.664,148.7205,1326.0
2022-07-29 13:35:00,157.88,157.97,157.83,157.97,2462.0,148.7394,148.8242,148.6923,148.8242,2462.0
2022-07-29 13:40:00,157.94,157.97,157.85,157.94,5951.0,148.7959,148.8242,148.7111,148.7959,5951.0
2022-07-29 13:45:00,157.95,158.01,157.78,157.86,8420.0,148.8053,148.8619,148.6452,148.7205,8420.0
2022-07-29 13:50:00,157.86,157.93,157.86,157.89,1810.0,148.7205,148.7865,148.7205,148.7488,1810.0
2022-07-29 13:55:00,157.95,158.09,157.95,158.04,3411.0,148.8053,148.9372,148.8053,148.8901,3411.0
2022-07-29 14:00:00,158.05,158.07,157.92,158.06,3603.0,148.8995,148.9184,148.7771,148.909,3603.0
2022-07-29 14:05:00,158.06,158.09,158.0,158.06,3901.0,148.909,148.9372,148.8524,148.909,3901.0
2022-07-29 14:10:00,158.08,158.25,158.07,158.22,5213.0,148.9278,149.088,148.9184,149.0597,5213.0
2022-07-29 14:15:00,158.23,158.32,158.19,158.21,2456.0,149.0691,149.1539,149.0314,149.0503,2456.0
2022-07-29 14:20:00,158.19,158.19,158.01,158.04,4424.0,149.0314,149.0314,148.8619,148.8901,4424.0
2022-07-29 14:25:00,158.04,158.06,157.93,158.05,2760.0,148.8901,148.909,148.7865,148.8995,2760.0
2022-07-29 14:30:00,158.06,158.07,157.97,158.04,4556.0,148.909,148.9184,148.8242,148.8901,4556.0
2022-07-29 14:35:00,158.04,158.15,158.0,158.08,5668.0,148.8901,148.9938,148.8524,148.9278,5668.0
2022-07-29 14:40:00,158.07,158.18,158.01,158.17,5192.0,148.9184,149.022,148.8619,149.0126,5192.0
2022-07-29 14:45:00,158.11,158.19,158.02,158.09,4641.0,148.9561,149.0314,148.8713,148.9372,4641.0
2022-07-29 14:50:00,158.09,158.3,158.09,158.3,4564.0,148.9372,149.1351,148.9372,149.1351,4564.0
2022-07-29 14:55:00,158.31,158.4,158.28,158.38,5837.0,149.1445,149.2293,149.1162,149.2104,5837.0
2022-07-29 15:00:00,158.4,158.6,158.32,158.6,7088.0,149.2293,149.4177,149.1539,149.4177,7088.0
2022-07-29 15:05:00,158.6,158.66,158.56,158.66,7794.0,149.4177,149.4742,149.38,149.4742,7794.0
2022-07-29 15:10:00,158.68,158.7,158.44,158.59,8861.0,149.4931,149.5119,149.267,149.4083,8861.0
2022-07-29 15:15:00,158.59,158.61,158.44,158.49,5196.0,149.4083,149.4271,149.267,149.3141,5196.0
2022-07-29 15:20:00,158.48,158.66,158.47,158.66,7956.0,149.3046,149.4742,149.2952,149.4742,7956.0
2022-07-29 15:25:00,158.66,158.68,158.55,158.68,8078.0,149.4742,149.4931,149.3706,149.4931,8078.0
2022-07-29 15:30:00,158.68,158.68,158.48,158.66,8620.0,149.4931,149.4931,149.3046,149.4742,8620.0
2022-07-29 15:35:00,158.66,158.69,158.51,158.51,10263.0,149.4742,149.5025,149.3329,149.3329,10263.0
2022-07-29 15:40:00,158.47,158.54,158.44,158.47,13783.0,149.2952,149.3612,149.267,149.2952,13783.0
2022-07-29 15:45:00,158.46,158.77,158.44,158.76,11935.0,149.2858,149.5779,149.267,149.5684,11935.0
2022-07-29 15:50:00,158.79,158.88,158.48,158.6,29329.0,149.5967,149.6815,149.3046,149.4177,29329.0
2022-07-29 15:55:00,158.57,158.81,158.49,158.72,59667.0,149.3894,149.6155,149.3141,149.5308,59667.0
2022-08-01 09:30:00,157.93,158.19,157.03,157.27,21314.0,148.7865,149.0314,147.9386,148.1647,21314.0
2022-08-01 09:35:00,157.27,157.39,156.73,156.81,3633.0,148.1647,148.2778,147.656,147.7313,3633.0
2022-08-01 09:40:00,156.98,157.09,156.71,156.75,5158.0,147.8915,147.9951,147.6371,147.6748,5158.0
2022-08-01 09:45:00,156.63,156.63,155.63,155.75,6093.0,147.5618,147.5618,146.6197,146.7327,6093.0
2022-08-01 09:50:00,155.77,156.08,155.77,155.9,5944.0,146.7515,147.0436,146.7515,146.874,5944.0
2022-08-01 09:55:00,155.9,156.26,155.89,156.24,5789.0,146.874,147.2132,146.8646,147.1943,5789.0
2022-08-01 10:00:00,156.09,156.18,155.56,156.18,13481.0,147.053,147.1378,146.5537,147.1378,13481.0
2022-08-01 10:05:00,156.26,156.91,156.26,156.81,12002.0,147.2132,147.8255,147.2132,147.7313,12002.0
2022-08-01 10:10:00,156.84,157.0,156.73,156.81,8315.0,147.7596,147.9103,147.656,147.7313,8315.0
2022-08-01 10:15:00,156.85,156.93,156.67,156.67,10318.0,147.769,147.8444,147.5994,147.5994,10318.0
2022-08-01 10:20:00,156.61,156.61,156.12,156.14,6204.0,147.5429,147.5429,147.0813,147.1001,6204.0
2022-08-01 10:25:00,156.09,156.14,155.97,155.97,7213.0,147.053,147.1001,146.94,146.94,7213.0
2022-08-01 10:30:00,155.94,155.94,155.57,155.78,7680.0,146.9117,146.9117,146.5631,146.761,7680.0
2022-08-01 10:35:00,155.83,155.93,155.62,155.75,7719.0,146.8081,146.9023,146.6102,146.7327,7719.0
2022-08-01 10:40:00,155.83,156.04,155.75,156.04,5973.0,146.8081,147.0059,146.7327,147.0059,5973.0
2022-08-01 10:45:00,156.04,156.33,155.95,156.23,6511.0,147.0059,147.2791,146.9211,147.1849,6511.0
2022-08-01 10:50:00,156.25,156.41,156.14,156.14,4073.0,147.2038,147.3545,147.1001,147.1001,4073.0
2022-08-01 10:55:00,156.14,156.32,156.01,156.14,6394.0,147.1001,147.2697,146.9777,147.1001,6394.0
2022-08-01 11:00:00,156.27,156.49,156.17,156.23,6996.0,147.2226,147.4299,147.1284,147.1849,6996.0
2022-08-01 11:05:00,156.23,156.28,156.14,156.23,3139.0,147.1849,147.232,147.1001,147.1849,3139.0
2022-08-01 11:10:00,156.23,156.43,156.13,156.26,11060.0,147.1849,147.3733,147.0907,147.2132,11060.0
2022-08-01 11:15:00,156.18,156.2,155.88,156.0,6425.0,147.1378,147.1567,146.8552,146.9682,6425.0
2022-08-01 11:20:00,156.02,156.2,155.89,156.13,9002.0,146.9871,147.1567,146.8646,147.0907,9002.0
2022-08-01 11:25:00,156.17,156.39,156.17,156.36,8215.0,147.1284,147.3357,147.1284,147.3074,8215.0
2022-08-01 11:30:00,156.39,156.41,156.29,156.39,6506.0,147.3357,147.3545,147.2414,147.3357,6506.0
2022-08-01 11:35:00,156.32,156.36,156.11,156.11,5164.0,147.2697,147.3074,147.0719,147.0719,5164.0
2022-08-01 11:40:00,156.1,156.31,156.1,156.24,3222.0,147.0624,147.2603,147.0624,147.1943,3222.0
2022-08-01 11:45:00,156.27,156.33,156.22,156.24,4947.0,147.2226,147.2791,147.1755,147.1943,4947.0
2022-08-01 11:50:00,156.31,156.4,156.27,156.29,5180.0,147.2603,147.3451,147.2226,147.2414,5180.0
2022-08-01 11:55:00,156.22,156.22,155.93,156.04,4415.0,147.1755,147.1755,146.9023,147.0059,4415.0
2022-08-01 12:00:00,155.99,156.16,155.95,156.1,3306.0,146.9588,147.119,146.9211,147.0624,3306.0
2022-08-01 12:05:00,156.1,156.1,155.88,155.88,3820.0,147.0624,147.0624,146.8552,146.8552,3820.0
2022-08-01 12:10:00,155.89,156.1,155.84,155.85,4877.0,146.8646,147.0624,146.8175,146.8269,4877.0
2022-08-01 12:15:00,155.92,155.93,155.84,155.92,2446.0,146.8929,146.9023,146.8175,146.8929,2446.0
2022-08-01 12:20:00,155.92,156.2,155.9,156.11,4165.0,146.8929,147.1567,146.874,147.0719,4165.0
2022-08-01 12:25:00,156.14,156.23,156.1,156.22,8344.0,147.1001,147.1849,147.0624,147.1755,8344.0
2022-08-01 12:30:00,156.2,156.28,156.04,156.08,8714.0,147.1567,147.232,147.0059,147.0436,8714.0
2022-08-01 12:35:00,156.16,156.22,156.02,156.2,5692.0,147.119,147.1755,146.9871,147.1567,5692.0
2022-08-01 12:40:00,156.21,156.28,156.02,156.22,5590.0,147.1661,147.232,146.9871,147.1755,5590.0
2022-08-01 12:45:00,156.17,156.39,156.17,156.24,3587.0,147.1284,147.3357,147.1284,147.1943,3587.0
2022-08-01 12:50:00,156.25,156.26,156.11,156.16,3607.0,147.2038,147.2132,147.0719,147.119,3607.0
2022-08-01 12:55:00,156.12,156.23,156.09,156.18,4351.0,147.0813,147.1849,147.053,147.1378,4351.0
2022-08-01 13:00:00,156.21,156.24,155.93,155.95,2834.0,147.1661,147.1943,146.9023,146.9211,2834.0
2022-08-01 13:05:00,155.91,156.15,155.91,156.1,6516.0,146.8834,147.1095,146.8834,147.0624,6516.0
2022-08-01 13:10:00,156.1,156.13,155.88,156.0,12354.0,147.0624,147.0907,146.8552,146.9682,12354.0
2022-08-01 13:15:00,156.0,156.15,155.97,156.04,17470.0,146.9682,147.1095,146.94,147.0059,17470.0
2022-08-01 13:20:00,156.04,156.04,155.58,155.61,6576.0,147.0059,147.0059,146.5725,146.6008,6576.0
2022-08-01 13:25:00,155.62,155.8,155.61,155.71,3191.0,146.6102,146.7798,146.6008,146.695,3191.0
2022-08-01 13:30:00,155.73,155.76,155.59,155.64,2256.0,146.7139,146.7421,146.582,146.6291,2256.0
2022-08-01 13:35:00,155.6,155.77,155.6,155.64,3868.0,146.5914,146.7515,146.5914,146.6291,3868.0
2022-08-01 13:40:00,155.64,155.64,155.49,155.57,6584.0,146.6291,146.6291,146.4878,146.5631,6584.0
2022-08-01 13:45:00,155.57,155.57,155.28,155.45,6107.0,146.5631,146.5631,146.2899,146.4501,6107.0
2022-08-01 13:50:00,155.45,155.45,155.31,155.42,3403.0,146.4501,146.4501,146.3182,146.4218,3403.0
2022-08-01 13:55:00,155.28,155.37,155.28,155.35,1695.0,146.2899,146.3747,146.2899,146.3559,1695.0
2022-08-01 14:00:00,155.35,155.44,155.15,155.41,4583.0,146.3559,146.4407,146.1674,146.4124,4583.0
2022-08-01 14:05:00,155.38,155.64,155.38,155.61,3226.0,146.3841,146.6291,146.3841,146.6008,3226.0
2022-08-01 14:10:00,155.61,155.65,155.56,155.65,3585.0,146.6008,146.6385,146.5537,146.6385,3585.0
2022-08-01 14:15:00,155.76,155.77,155.58,155.58,2610.0,146.7421,146.7515,146.5725,146.5725,2610.0
2022-08-01 14:20:00,155.58,155.58,155.5,155.56,2933.0,146.5725,146.5725,146.4972,146.5537,2933.0
2022-08-01 14:25:00,155.56,155.59,155.48,155.57,4437.0,146.5537,146.582,146.4783,146.5631,4437.0
2022-08-01 14:30:00,155.57,155.68,155.51,155.59,7033.0,146.5631,146.6668,146.5066,146.582,7033.0
2022-08-01 14:35:00,155.6,155.7,155.6,155.63,4058.0,146.5914,146.6856,146.5914,146.6197,4058.0
2022-08-01 14:40:00,155.63,155.73,155.59,155.65,3415.0,146.6197,146.7139,146.582,146.6385,3415.0
2022-08-01 14:45:00,155.67,155.8,155.58,155.67,7339.0,146.6573,146.7798,146.5725,146.6573,7339.0
2022-08-01 14:50:00,155.66,155.91,155.66,155.9,2821.0,146.6479,146.8834,146.6479,146.874,2821.0
2022-08-01 14:55:00,155.97,156.14,155.94,155.98,6877.0,146.94,147.1001,146.9117,146.9494,6877.0
2022-08-01 15:00:00,155.97,156.14,155.9,155.98,6583.0,146.94,147.1001,146.874,146.9494,6583.0
2022-08-01 15:05:00,155.98,156.34,155.98,156.25,8826.0,146.9494,147.2885,146.9494,147.2038,8826.0
2022-08-01 15:10:00,156.25,156.33,156.08,156.31,10577.0,147.2038,147.2791,147.0436,147.2603,10577.0
2022-08-01 15:15:00,156.32,156.35,156.19,156.22,10676.0,147.2697,147.298,147.1472,147.1755,10676.0
2022-08-01 15:20:00,156.23,156.26,156.05,156.16,19329.0,147.1849,147.2132,147.0153,147.119,19329.0
2022-08-01 15:25:00,156.16,156.16,156.06,156.15,32171.0,147.119,147.119,147.0248,147.1095,32171.0
2022-08-01 15:30:00,156.14,156.14,155.89,156.06,29673.0,147.1001,147.1001,146.8646,147.0248,29673.0
2022-08-01 15:35:00,156.07,156.13,156.03,156.09,13240.0,147.0342,147.0907,146.9965,147.053,13240.0
2022-08-01 15:40:00,156.09,156.16,155.9,155.93,14733.0,147.053,147.119,146.874,146.9023,14733.0
2022-08-01 15:45:00,155.93,156.45,155.92,156.4,21594.0,146.9023,147.3922,146.8929,147.3451,21594.0
2022-08-01 15:50:00,156.4,156.59,156.31,156.38,21012.0,147.3451,147.5241,147.2603,147.3262,21012.0
2022-08-01 15:55:00,156.38,156.45,156.17,156.19,62897.0,147.3262,147.3922,147.1284,147.1472,62897.0
2022-08-02 09:30:00,156.62,157.51,156.62,156.74,28709.0,147.5523,148.3908,147.5523,147.6654,28709.0
2022-08-02 09:35:00,156.9,157.15,156.01,156.01,17586.0,147.8161,148.0517,146.9777,146.9777,17586.0
2022-08-02 09:40:00,156.08,156.62,155.99,156.6,8768.0,147.0436,147.5523,146.9588,147.5335,8768.0
2022-08-02 09:45:00,156.58,156.82,156.29,156.45,10908.0,147.5147,147.7408,147.2414,147.3922,10908.0
2022-08-02 09:50:00,156.49,157.07,156.43,157.07,8757.0,147.4299,147.9763,147.3733,147.9763,8757.0
2022-08-02 09:55:00,157.09,157.67,157.06,157.31,35227.0,147.9951,148.5415,147.9669,148.2024,35227.0
2022-08-02 10:00:00,157.24,157.55,157.09,157.5,9396.0,148.1364,148.4285,147.9951,148.3814,9396.0
2022-08-02 10:05:00,157.56,157.66,157.4,157.46,8516.0,148.4379,148.5321,148.2872,148.3437,8516.0
2022-08-02 10:10:00,157.45,157.78,157.24,157.78,7851.0,148.3343,148.6452,148.1364,148.6452,7851.0
2022-08-02 10:15:00,157.91,158.54,157.83,158.47,17924.0,148.7676,149.3612,148.6923,149.2952,17924.0
2022-08-02 10:20:00,158.44,158.6,158.38,158.38,11266.0,149.267,149.4177,149.2104,149.2104,11266.0
2022-08-02 10:25:00,158.41,158.61,158.28,158.46,11372.0,149.2387,149.4271,149.1162,149.2858,11372.0
2022-08-02 10:30:00,158.54,158.54,158.18,158.22,7996.0,149.3612,149.3612,149.022,149.0597,7996.0
2022-08-02 10:35:00,158.21,158.22,157.97,158.08,14472.0,149.0503,149.0597,148.8242,148.9278,14472.0
2022-08-02 10:40:00,158.03,158.58,158.03,158.32,7110.0,148.8807,149.3989,148.8807,149.1539,7110.0
2022-08-02 10:45:00,158.38,158.39,158.14,158.25,7142.0,149.2104,149.2199,148.9843,149.088,7142.0
2022-08-02 10:50:00,158.25,158.61,158.24,158.45,8550.0,149.088,149.4271,149.0785,149.2764,8550.0
2022-08-02 10:55:00,158.45,158.45,158.08,158.08,4712.0,149.2764,149.2764,148.9278,148.9278,4712.0
2022-08-02 11:00:00,158.07,158.19,157.85,158.03,7010.0,148.9184,149.0314,148.7111,148.8807,7010.0
2022-08-02 11:05:00,158.02,158.38,158.01,158.34,5800.0,148.8713,149.2104,148.8619,149.1728,5800.0
2022-08-02 11:10:00,158.37,158.84,158.3,158.82,13788.0,149.201,149.6438,149.1351,149.625,13788.0
2022-08-02 11:15:00,158.78,158.98,158.69,158.96,7249.0,149.5873,149.7757,149.5025,149.7569,7249.0
2022-08-02 11:20:00,158.92,159.11,158.87,158.93,6605.0,149.7192,149.8982,149.6721,149.7286,6605.0
2022-08-02 11:25:00,158.92,159.48,158.89,159.48,8194.0,149.7192,150.2468,149.6909,150.2468,8194.0
2022-08-02 11:30:00,159.52,159.65,159.4,159.63,7054.0,150.2844,150.4069,150.1714,150.3881,7054.0
2022-08-02 11:35:00,159.61,159.61,159.09,159.12,7760.0,150.3692,150.3692,149.8793,149.9076,7760.0
2022-08-02 11:40:00,159.11,159.39,159.09,159.35,6627.0,149.8982,150.162,149.8793,150.1243,6627.0
2022-08-02 11:45:00,159.38,159.38,159.22,159.27,4557.0,150.1525,150.1525,150.0018,150.0489,4557.0
2022-08-02 11:50:00,159.25,159.25,159.03,159.07,9799.0,150.0301,150.0301,149.8228,149.8605,9799.0
2022-08-02 11:55:00,159.08,159.19,158.97,159.16,6706.0,149.8699,149.9735,149.7663,149.9453,6706.0
2022-08-02 12:00:00,159.15,159.21,158.98,158.98,5167.0,149.9359,149.9924,149.7757,149.7757,5167.0
2022-08-02 12:05:00,159.08,159.14,158.96,158.98,5308.0,149.8699,149.9264,149.7569,149.7757,5308.0
2022-08-02 12:10:00,159.01,159.24,158.93,159.2,5264.0,149.804,150.0206,149.7286,149.983,5264.0
2022-08-02 12:15:00,159.2,159.27,159.04,159.05,6213.0,149.983,150.0489,149.8322,149.8416,6213.0
2022-08-02 12:20:00,159.07,159.19,158.85,158.93,4952.0,149.8605,149.9735,149.6532,149.7286,4952.0
2022-08-02 12:25:00,158.93,159.15,158.76,159.14,10450.0,149.7286,149.9359,149.5684,149.9264,10450.0
2022-08-02 12:30:00,159.16,159.19,159.06,159.14,3160.0,149.9453,149.9735,149.8511,149.9264,3160.0
2022-08-02 12:35:00,159.14,159.16,158.69,158.83,5288.0,149.9264,149.9453,149.5025,149.6344,5288.0
2022-08-02 12:40:00,158.82,158.98,158.79,158.98,6656.0,149.625,149.7757,149.5967,149.7757,6656.0
2022-08-02 12:45:00,159.06,159.06,158.92,159.0,3126.0,149.8511,149.8511,149.7192,149.7945,3126.0
2022-08-02 12:50:00,159.03,159.18,158.91,159.14,5021.0,149.8228,149.9641,149.7098,149.9264,5021.0
2022-08-02 12:55:00,159.11,159.16,158.97,159.02,3099.0,149.8982,149.9453,149.7663,149.8134,3099.0
2022-08-02 13:00:00,159.02,159.06,158.82,158.86,6206.0,149.8134,149.8511,149.625,149.6626,6206.0
2022-08-02 13:05:00,158.86,158.96,158.86,158.9,3551.0,149.6626,149.7569,149.6626,149.7003,3551.0
2022-08-02 13:10:00,158.93,159.04,158.92,159.02,5101.0,149.7286,149.8322,149.7192,149.8134,5101.0
2022-08-02 13:15:00,159.0,159.07,158.93,159.01,3795.0,149.7945,149.8605,149.7286,149.804,3795.0
2022-08-02 13:20:00,159.02,159.02,158.76,158.77,4441.0,149.8134,149.8134,149.5684,149.5779,4441.0
2022-08-02 13:25:00,158.79,158.79,158.59,158.71,3659.0,149.5967,149.5967,149.4083,149.5213,3659.0
2022-08-02 13:30:00,158.68,158.68,158.5,158.5,3593.0,149.4931,149.4931,149.3235,149.3235,3593.0
2022-08-02 13:35:00,158.49,158.74,158.35,158.74,7104.0,149.3141,149.5496,149.1822,149.5496,7104.0
2022-08-02 13:40:00,158.68,158.81,158.64,158.78,6224.0,149.4931,149.6155,149.4554,149.5873,6224.0
2022-08-02 13:45:00,158.82,158.86,158.65,158.68,9297.0,149.625,149.6626,149.4648,149.4931,9297.0
2022-08-02 13:50:00,158.64,158.83,158.59,158.79,10197.0,149.4554,149.6344,149.4083,149.5967,10197.0
2022-08-02 13:55:00,158.79,158.92,158.67,158.83,16183.0,149.5967,149.7192,149.4836,149.6344,16183.0
2022-08-02 14:00:00,158.79,158.93,158.79,158.81,9361.0,149.5967,149.7286,149.5967,149.6155,9361.0
2022-08-02 14:05:00,158.86,159.08,158.82,159.06,7939.0,149.6626,149.8699,149.625,149.8511,7939.0
2022-08-02 14:10:00,159.09,159.1,158.84,158.87,8043.0,149.8793,149.8888,149.6438,149.6721,8043.0
2022-08-02 14:15:00,158.84,158.85,158.53,158.57,6297.0,149.6438,149.6532,149.3518,149.3894,6297.0
2022-08-02 14:20:00,158.57,158.87,158.56,158.81,9728.0,149.3894,149.6721,149.38,149.6155,9728.0
2022-08-02 14:25:00,158.83,158.86,158.77,158.86,3926.0,149.6344,149.6626,149.5779,149.6626,3926.0
2022-08-02 14:30:00,158.8,158.93,158.74,158.87,7856.0,149.6061,149.7286,149.5496,149.6721,7856.0
2022-08-02 14:35:00,158.85,158.9,158.68,158.72,5359.0,149.6532,149.7003,149.4931,149.5308,5359.0
2022-08-02 14:40:00,158.72,158.73,158.62,158.69,5341.0,149.5308,149.5402,149.4365,149.5025,5341.0
2022-08-02 14:45:00,158.69,158.69,158.45,158.53,5524.0,149.5025,149.5025,149.2764,149.3518,5524.0
2022-08-02 14:50:00,158.57,158.67,158.38,158.46,5303.0,149.3894,149.4836,149.2104,149.2858,5303.0
2022-08-02 14:55:00,158.42,158.51,158.38,158.46,4672.0,149.2481,149.3329,149.2104,149.2858,4672.0
2022-08-02 15:00:00,158.47,158.5,158.27,158.28,6962.0,149.2952,149.3235,149.1068,149.1162,6962.0
2022-08-02 15:05:00,158.28,158.35,158.24,158.28,5558.0,149.1162,149.1822,149.0785,149.1162,5558.0
2022-08-02 15:10:00,158.27,158.27,158.09,158.11,7115.0,149.1068,149.1068,148.9372,148.9561,7115.0
2022-08-02 15:15:00,158.11,158.15,157.94,158.01,11315.0,148.9561,148.9938,148.7959,148.8619,11315.0
2022-08-02 15:20:00,158.01,158.01,157.8,157.91,9887.0,148.8619,148.8619,148.664,148.7676,9887.0
2022-08-02 15:25:00,157.91,158.11,157.88,158.03,11512.0,148.7676,148.9561,148.7394,148.8807,11512.0
2022-08-02 15:30:00,158.03,158.06,157.8,157.88,17435.0,148.8807,148.909,148.664,148.7394,17435.0
2022-08-02 15:35:00,157.86,158.15,157.75,157.78,20909.0,148.7205,148.9938,148.6169,148.6452,20909.0
2022-08-02 15:40:00,157.79,157.8,157.53,157.8,25224.0,148.6546,148.664,148.4097,148.664,25224.0
2022-08-02 15:45:00,157.79,157.81,157.35,157.5,35519.0,148.6546,148.6734,148.2401,148.3814,35519.0
2022-08-02 15:50:00,157.53,157.63,156.9,156.92,42058.0,148.4097,148.5039,147.8161,147.835,42058.0
2022-08-02 15:55:00,156.89,157.02,156.58,156.79,145210.0,147.8067,147.9292,147.5147,147.7125,145210.0
2022-08-03 09:30:00,157.44,157.56,156.4,156.45,18533.0,148.3249,148.4379,147.3451,147.3922,18533.0
2022-08-03 09:35:00,156.5,157.03,156.48,156.94,4961.0,147.4393,147.9386,147.4204,147.8538,4961.0
2022-08-03 09:40:00,156.91,157.03,156.15,156.15,7899.0,147.8255,147.9386,147.1095,147.1095,7899.0
2022-08-03 09:45:00,156.29,156.69,156.26,156.69,5536.0,147.2414,147.6183,147.2132,147.6183,5536.0
2022-08-03 09:50:00,156.68,156.77,156.4,156.45,12556.0,147.6089,147.6937,147.3451,147.3922,12556.0
2022-08-03 09:55:00,156.45,156.45,155.73,155.87,9511.0,147.3922,147.3922,146.7139,146.8458,9511.0
2022-08-03 10:00:00,155.77,155.82,155.45,155.64,13139.0,146.7515,146.7987,146.4501,146.6291,13139.0
2022-08-03 10:05:00,155.79,155.89,155.61,155.65,12017.0,146.7704,146.8646,146.6008,146.6385,12017.0
2022-08-03 10:10:00,155.72,156.11,155.67,155.97,20700.0,146.7044,147.0719,146.6573,146.94,20700.0
2022-08-03 10:15:00,156.0,156.06,155.57,155.57,8152.0,146.9682,147.0248,146.5631,146.5631,8152.0
2022-08-03 10:20:00,155.65,155.81,155.46,155.78,7819.0,146.6385,146.7892,146.4595,146.761,7819.0
2022-08-03 10:25:00,155.85,156.22,155.67,156.19,7896.0,146.8269,147.1755,146.6573,147.1472,7896.0
2022-08-03 10:30:00,156.26,156.5,156.2,156.27,9550.0,147.2132,147.4393,147.1567,147.2226,9550.0
2022-08-03 10:35:00,156.24,156.35,155.95,156.31,7367.0,147.1943,147.298,146.9211,147.2603,7367.0
2022-08-03 10:40:00,156.34,156.39,156.22,156.36,3134.0,147.2885,147.3357,147.1755,147.3074,3134.0
2022-08-03 10:45:00,156.45,156.62,156.29,156.42,5477.0,147.3922,147.5523,147.2414,147.3639,5477.0
2022-08-03 10:50:00,156.42,156.42,156.17,156.17,3734.0,147.3639,147.3639,147.1284,147.1284,3734.0
2022-08-03 10:55:00,156.17,156.4,156.12,156.28,3767.0,147.1284,147.3451,147.0813,147.232,3767.0
2022-08-03 11:00:00,156.36,156.44,156.19,156.29,9568.0,147.3074,147.3828,147.1472,147.2414,9568.0
2022-08-03 11:05:00,156.36,156.64,156.27,156.64,7104.0,147.3074,147.5712,147.2226,147.5712,7104.0
2022-08-03 11:10:00,156.66,156.71,156.53,156.65,6562.0,147.59,147.6371,147.4675,147.5806,6562.0
2022-08-03 11:15:00,156.63,156.77,156.25,156.34,13813.0,147.5618,147.6937,147.2038,147.2885,13813.0
2022-08-03 11:20:00,156.34,156.36,156.25,156.29,4422.0,147.2885,147.3074,147.2038,147.2414,4422.0
2022-08-03 11:25:00,156.22,156.32,156.15,156.27,4552.0,147.1755,147.2697,147.1095,147.2226,4552.0
2022-08-03 11:30:00,156.27,156.36,156.18,156.21,5432.0,147.2226,147.3074,147.1378,147.1661,5432.0
2022-08-03 11:35:00,156.29,156.47,156.24,156.44,4196.0,147.2414,147.411,147.1943,147.3828,4196.0
2022-08-03 11:40:00,156.45,156.67,156.45,156.58,4086.0,147.3922,147.5994,147.3922,147.5147,4086.0
2022-08-03 11:45:00,156.62,156.94,156.61,156.87,5871.0,147.5523,147.8538,147.5429,147.7879,5871.0
2022-08-03 11:50:00,156.89,157.02,156.71,157.01,4879.0,147.8067,147.9292,147.6371,147.9198,4879.0
2022-08-03 11:55:00,157.06,157.16,157.0,157.0,6957.0,147.9669,148.0611,147.9103,147.9103,6957.0
2022-08-03 12:00:00,157.13,157.23,157.05,157.21,4053.0,148.0328,148.127,147.9574,148.1082,4053.0
2022-08-03 12:05:00,157.25,157.25,157.06,157.08,3947.0,148.1459,148.1459,147.9669,147.9857,3947.0
2022-08-03 12:10:00,157.13,157.2,157.07,157.14,3162.0,148.0328,148.0988,147.9763,148.0422,3162.0
2022-08-03 12:15:00,157.12,157.12,156.96,156.99,5343.0,148.0234,148.0234,147.8727,147.9009,5343.0
2022-08-03 12:20:00,157.09,157.27,157.06,157.18,5952.0,147.9951,148.1647,147.9669,148.0799,5952.0
2022-08-03 12:25:00,157.18,157.18,156.98,156.99,4544.0,148.0799,148.0799,147.8915,147.9009,4544.0
2022-08-03 12:30:00,157.0,157.02,156.81,157.02,4705.0,147.9103,147.9292,147.7313,147.9292,4705.0
2022-08-03 12:35:00,157.06,157.12,157.0,157.08,3089.0,147.9669,148.0234,147.9103,147.9857,3089.0
2022-08-03 12:40:00,157.06,157.06,156.89,156.89,4516.0,147.9669,147.9669,147.8067,147.8067,4516.0
2022-08-03 12:45:00,156.86,156.97,156.8,156.89,5425.0,147.7784,147.8821,147.7219,147.8067,5425.0
2022-08-03 12:50:00,156.89,156.89,156.64,156.84,3751.0,147.8067,147.8067,147.5712,147.7596,3751.0
2022-08-03 12:55:00,156.8,156.94,156.71,156.91,3518.0,147.7219,147.8538,147.6371,147.8255,3518.0
2022-08-03 13:00:00,156.99,157.16,156.98,157.1,17000.0,147.9009,148.0611,147.8915,148.0045,17000.0
2022-08-03 13:05:00,157.13,157.37,157.09,157.37,6474.0,148.0328,148.2589,147.9951,148.2589,6474.0
2022-08-03 13:10:00,157.23,157.28,157.12,157.27,4415.0,148.127,148.1741,148.0234,148.1647,4415.0
2022-08-03 13:15:00,157.3,157.53,157.28,157.53,3820.0,148.193,148.4097,148.1741,148.4097,3820.0
2022-08-03 13:20:00,157.47,157.81,157.44,157.78,2478.0,148.3531,148.6734,148.3249,148.6452,2478.0
2022-08-03 13:25:00,157.76,157.81,157.71,157.75,2596.0,148.6263,148.6734,148.5792,148.6169,2596.0
2022-08-03 13:30:00,157.78,157.86,157.75,157.77,3139.0,148.6452,148.7205,148.6169,148.6358,3139.0
2022-08-03 13:35:00,157.74,157.74,157.62,157.68,2651.0,148.6075,148.6075,148.4944,148.551,2651.0
2022-08-03 13:40:00,157.68,157.74,157.63,157.64,2038.0,148.551,148.6075,148.5039,148.5133,2038.0
2022-08-03 13:45:00,157.66,157.69,157.6,157.68,3452.0,148.5321,148.5604,148.4756,148.551,3452.0
2022-08-03 13:50:00,157.68,157.88,157.68,157.81,2772.0,148.551,148.7394,148.551,148.6734,2772.0
2022-08-03 13:55:00,157.81,157.83,157.74,157.81,1945.0,148.6734,148.6923,148.6075,148.6734,1945.0
2022-08-03 14:00:00,157.78,157.8,157.53,157.8,3466.0,148.6452,148.664,148.4097,148.664,3466.0
2022-08-03 14:05:00,157.89,157.97,157.88,157.88,2406.0,148.7488,148.8242,148.7394,148.7394,2406.0
2022-08-03 14:10:00,157.88,157.92,157.8,157.81,1236.0,148.7394,148.7771,148.664,148.6734,1236.0
2022-08-03 14:15:00,157.79,157.91,157.73,157.9,3168.0,148.6546,148.7676,148.5981,148.7582,3168.0
2022-08-03 14:20:00,157.92,158.04,157.89,158.02,3059.0,148.7771,148.8901,148.7488,148.8713,3059.0
2022-08-03 14:25:00,158.01,158.01,157.94,157.98,5841.0,148.8619,148.8619,148.7959,148.8336,5841.0
2022-08-03 14:30:00,158.02,158.02,157.92,157.93,3509.0,148.8713,148.8713,148.7771,148.7865,3509.0
2022-08-03 14:35:00,157.95,157.95,157.77,157.77,3311.0,148.8053,148.8053,148.6358,148.6358,3311.0
2022-08-03 14:40:00,157.77,157.82,157.67,157.69,1725.0,148.6358,148.6829,148.5415,148.5604,1725.0
2022-08-03 14:45:00,157.66,157.69,157.64,157.69,1741.0,148.5321,148.5604,148.5133,148.5604,1741.0
2022-08-03 14:50:00,157.67,157.75,157.65,157.74,2282.0,148.5415,148.6169,148.5227,148.6075,2282.0
2022-08-03 14:55:00,157.71,157.74,157.58,157.62,5428.0,148.5792,148.6075,148.4568,148.4944,5428.0
2022-08-03 15:00:00,157.62,157.92,157.61,157.91,9213.0,148.4944,148.7771,148.485,148.7676,9213.0
2022-08-03 15:05:00,157.95,157.99,157.85,157.85,6106.0,148.8053,148.843,148.7111,148.7111,6106.0
2022-08-03 15:10:00,157.85,157.94,157.84,157.94,5622.0,148.7111,148.7959,148.7017,148.7959,5622.0
2022-08-03 15:15:00,157.94,158.12,157.9,158.08,6112.0,148.7959,148.9655,148.7582,148.9278,6112.0
2022-08-03 15:20:00,158.13,158.17,158.08,158.13,4493.0,148.9749,149.0126,148.9278,148.9749,4493.0
2022-08-03 15:25:00,158.12,158.24,158.05,158.24,5691.0,148.9655,149.0785,148.8995,149.0785,5691.0
2022-08-03 15:30:00,158.22,158.22,158.09,158.16,9132.0,149.0597,149.0597,148.9372,149.0032,9132.0
2022-08-03 15:35:00,158.16,158.23,158.1,158.22,8373.0,149.0032,149.0691,148.9466,149.0597,8373.0
2022-08-03 15:40:00,158.22,158.47,158.19,158.47,12997.0,149.0597,149.2952,149.0314,149.2952,12997.0
2022-08-03 15:45:00,158.44,158.53,158.24,158.25,18188.0,149.267,149.3518,149.0785,149.088,18188.0
2022-08-03 15:50:00,158.23,158.32,158.13,158.3,15799.0,149.0691,149.1539,148.9749,149.1351,15799.0
2022-08-03 15:55:00,158.29,158.38,158.07,158.12,61504.0,149.1256,149.2104,148.9184,148.9655,61504.0
2022-08-04 09:30:00,157.62,158.38,157.25,157.26,18762.0,148.4944,149.2104,148.1459,148.1553,18762.0
2022-08-04 09:35:00,157.18,157.6,156.89,157.3,5058.0,148.0799,148.4756,147.8067,148.193,5058.0
2022-08-04 09:40:00,157.38,157.61,157.2,157.61,3364.0,148.2683,148.485,148.0988,148.485,3364.0
2022-08-04 09:45:00,157.53,157.92,157.45,157.87,5445.0,148.4097,148.7771,148.3343,148.73,5445.0
2022-08-04 09:50:00,157.93,158.39,157.89,158.29,6121.0,148.7865,149.2199,148.7488,149.1256,6121.0
2022-08-04 09:55:00,158.41,158.44,157.81,158.03,35858.0,149.2387,149.267,148.6734,148.8807,35858.0
2022-08-04 10:00:00,157.89,157.95,157.45,157.86,5329.0,148.7488,148.8053,148.3343,148.7205,5329.0
2022-08-04 10:05:00,158.02,158.52,157.97,158.52,7696.0,148.8713,149.3423,148.8242,149.3423,7696.0
2022-08-04 10:10:00,158.54,158.84,158.49,158.8,5771.0,149.3612,149.6438,149.3141,149.6061,5771.0
2022-08-04 10:15:00,158.56,158.62,158.29,158.35,2395.0,149.38,149.4365,149.1256,149.1822,2395.0
2022-08-04 10:20:00,158.32,158.43,158.15,158.38,3858.0,149.1539,149.2575,148.9938,149.2104,3858.0
2022-08-04 10:25:00,158.38,158.51,158.24,158.33,4571.0,149.2104,149.3329,149.0785,149.1633,4571.0
2022-08-04 10:30:00,158.18,158.58,158.18,158.53,3314.0,149.022,149.3989,149.022,149.3518,3314.0
2022-08-04 10:35:00,158.56,159.07,158.55,159.07,7061.0,149.38,149.8605,149.3706,149.8605,7061.0
2022-08-04 10:40:00,159.05,159.05,158.78,158.91,6498.0,149.8416,149.8416,149.5873,149.7098,6498.0
2022-08-04 10:45:00,158.91,159.56,158.91,159.39,17355.0,149.7098,150.3221,149.7098,150.162,17355.0
2022-08-04 10:50:00,159.41,159.47,159.26,159.34,2913.0,150.1808,150.2373,150.0395,150.1149,2913.0
2022-08-04 10:55:00,159.42,159.48,159.17,159.17,9211.0,150.1902,150.2468,149.9547,149.9547,9211.0
2022-08-04 11:00:00,159.19,159.19,158.76,158.92,4141.0,149.9735,149.9735,149.5684,149.7192,4141.0
2022-08-04 11:05:00,158.96,159.22,158.96,159.02,8678.0,149.7569,150.0018,149.7569,149.8134,8678.0
2022-08-04 11:10:00,159.02,159.29,158.99,159.29,9988.0,149.8134,150.0678,149.7851,150.0678,9988.0
2022-08-04 11:15:00,159.23,159.26,158.92,159.0,4820.0,150.0112,150.0395,149.7192,149.7945,4820.0
2022-08-04 11:20:00,159.02,159.32,159.02,159.27,4596.0,149.8134,150.096,149.8134,150.0489,4596.0
2022-08-04 11:25:00,159.29,159.31,159.05,159.27,10796.0,150.0678,150.0866,149.8416,150.0489,10796.0
2022-08-04 11:30:00,159.22,159.42,159.17,159.4,4394.0,150.0018,150.1902,149.9547,150.1714,4394.0
2022-08-04 11:35:00,159.34,159.35,158.92,158.92,2006.0,150.1149,150.1243,149.7192,149.7192,2006.0
2022-08-04 11:40:00,158.95,159.11,158.81,158.93,7596.0,149.7474,149.8982,149.6155,149.7286,7596.0
2022-08-04 11:45:00,158.95,159.15,158.9,159.06,5099.0,149.7474,149.9359,149.7003,149.8511,5099.0
2022-08-04 11:50:00,159.06,159.23,159.02,159.21,2905.0,149.8511,150.0112,149.8134,149.9924,2905.0
2022-08-04 11:55:00,159.2,159.23,159.14,159.17,4505.0,149.983,150.0112,149.9264,149.9547,4505.0
2022-08-04 12:00:00,159.2,159.24,158.99,159.04,3913.0,149.983,150.0206,149.7851,149.8322,3913.0
2022-08-04 12:05:00,159.05,159.07,158.86,158.86,2012.0,149.8416,149.8605,149.6626,149.6626,2012.0
2022-08-04 12:10:00,158.84,158.99,158.77,158.79,6593.0,149.6438,149.7851,149.5779,149.5967,6593.0
2022-08-04 12:15:00,158.68,158.83,158.56,158.79,4108.0,149.4931,149.6344,149.38,149.5967,4108.0
2022-08-04 12:20:00,158.75,158.9,158.68,158.76,4502.0,149.559,149.7003,149.4931,149.5684,4502.0
2022-08-04 12:25:00,158.77,158.77,158.61,158.65,3016.0,149.5779,149.5779,149.4271,149.4648,3016.0
2022-08-04 12:30:00,158.61,158.65,158.48,158.53,5992.0,149.4271,149.4648,149.3046,149.3518,5992.0
2022-08-04 12:35:00,158.54,158.54,158.32,158.36,2903.0,149.3612,149.3612,149.1539,149.1916,2903.0
2022-08-04 12:40:00,158.36,158.42,158.25,158.4,4655.0,149.1916,149.2481,149.088,149.2293,4655.0
2022-08-04 12:45:00,158.38,158.38,158.15,158.15,3405.0,149.2104,149.2104,148.9938,148.9938,3405.0
2022-08-04 12:50:00,158.12,158.19,158.05,158.19,2729.0,148.9655,149.0314,148.8995,149.0314,2729.0
2022-08-04 12:55:00,158.21,158.24,158.16,158.19,1190.0,149.0503,149.0785,149.0032,149.0314,1190.0
2022-08-04 13:00:00,158.23,158.23,158.0,158.0,5065.0,149.0691,149.0691,148.8524,148.8524,5065.0
2022-08-04 13:05:00,158.03,158.08,157.85,157.93,3553.0,148.8807,148.9278,148.7111,148.7865,3553.0
2022-08-04 13:10:00,157.93,158.16,157.88,158.14,3650.0,148.7865,149.0032,148.7394,148.9843,3650.0
2022-08-04 13:15:00,158.18,158.32,158.16,158.22,5434.0,149.022,149.1539,149.0032,149.0597,5434.0
2022-08-04 13:20:00,158.23,158.26,157.94,158.04,5180.0,149.0691,149.0974,148.7959,148.8901,5180.0
2022-08-04 13:25:00,158.03,158.15,158.03,158.13,1224.0,148.8807,148.9938,148.8807,148.9749,1224.0
2022-08-04 13:30:00,158.08,158.08,157.99,158.05,2363.0,148.9278,148.9278,148.843,148.8995,2363.0
2022-08-04 13:35:00,158.07,158.12,158.03,158.12,8495.0,148.9184,148.9655,148.8807,148.9655,8495.0
2022-08-04 13:40:00,158.14,158.16,157.99,158.04,3778.0,148.9843,149.0032,148.843,148.8901,3778.0
2022-08-04 13:45:00,158.04,158.12,158.01,158.12,3417.0,148.8901,148.9655,148.8619,148.9655,3417.0
2022-08-04 13:50:00,158.12,158.14,157.97,158.0,2365.0,148.9655,148.9843,148.8242,148.8524,2365.0
2022-08-04 13:55:00,158.0,158.0,157.85,157.89,4759.0,148.8524,148.8524,148.7111,148.7488,4759.0
2022-08-04 14:00:00,157.93,158.03,157.93,158.01,2446.0,148.7865,148.8807,148.7865,148.8619,2446.0
2022-08-04 14:05:00,158.01,158.29,158.01,158.28,4574.0,148.8619,149.1256,148.8619,149.1162,4574.0
2022-08-04 14:10:00,158.28,158.34,158.2,158.22,2952.0,149.1162,149.1728,149.0409,149.0597,2952.0
2022-08-04 14:15:00,158.22,158.23,158.09,158.1,4057.0,149.0597,149.0691,148.9372,148.9466,4057.0
2022-08-04 14:20:00,158.09,158.11,158.02,158.11,2837.0,148.9372,148.9561,148.8713,148.9561,2837.0
2022-08-04 14:25:00,158.11,158.17,158.01,158.03,4325.0,148.9561,149.0126,148.8619,148.8807,4325.0
2022-08-04 14:30:00,158.05,158.12,158.0,158.1,3565.0,148.8995,148.9655,148.8524,148.9466,3565.0
2022-08-04 14:35:00,158.06,158.07,157.86,158.03,4954.0,148.909,148.9184,148.7205,148.8807,4954.0
2022-08-04 14:40:00,157.98,157.99,157.79,157.87,3760.0,148.8336,148.843,148.6546,148.73,3760.0
2022-08-04 14:45:00,157.89,157.89,157.77,157.86,3291.0,148.7488,148.7488,148.6358,148.7205,3291.0
2022-08-04 14:50:00,157.87,157.94,157.82,157.86,3822.0,148.73,148.7959,148.6829,148.7205,3822.0
2022-08-04 14:55:00,157.83,157.88,157.74,157.85,3494.0,148.6923,148.7394,148.6075,148.7111,3494.0
2022-08-04 15:00:00,157.83,157.87,157.72,157.87,3645.0,148.6923,148.73,148.5886,148.73,3645.0
2022-08-04 15:05:00,157.9,157.99,157.87,157.91,6016.0,148.7582,148.843,148.73,148.7676,6016.0
2022-08-04 15:10:00,157.93,158.16,157.93,158.09,8308.0,148.7865,149.0032,148.7865,148.9372,8308.0
2022-08-04 15:15:00,158.12,158.22,158.12,158.19,5617.0,148.9655,149.0597,148.9655,149.0314,5617.0
2022-08-04 15:20:00,158.2,158.31,158.16,158.25,6286.0,149.0409,149.1445,149.0032,149.088,6286.0
2022-08-04 15:25:00,158.2,158.2,158.06,158.09,4145.0,149.0409,149.0409,148.909,148.9372,4145.0
2022-08-04 15:30:00,158.09,158.09,157.79,157.9,7136.0,148.9372,148.9372,148.6546,148.7582,7136.0
2022-08-04 15:35:00,157.94,158.04,157.89,157.91,8739.0,148.7959,148.8901,148.7488,148.7676,8739.0
2022-08-04 15:40:00,157.91,157.91,157.68,157.82,11286.0,148.7676,148.7676,148.551,148.6829,11286.0
2022-08-04 15:45:00,157.81,157.82,157.64,157.78,17712.0,148.6734,148.6829,148.5133,148.6452,17712.0
2022-08-04 15:50:00,157.83,158.01,157.8,157.97,24952.0,148.6923,148.8619,148.664,148.8242,24952.0
2022-08-04 15:55:00,157.97,157.97,157.63,157.71,39469.0,148.8242,148.8242,148.5039,148.5792,39469.0
2022-08-05 09:30:00,158.27,158.72,157.97,158.35,18074.0,149.1068,149.5308,148.8242,149.1822,18074.0
2022-08-05 09:35:00,158.29,158.88,158.29,158.7,11557.0,149.1256,149.6815,149.1256,149.5119,11557.0
2022-08-05 09:40:00,158.87,159.1,158.83,158.92,4839.0,149.6721,149.8888,149.6344,149.7192,4839.0
2022-08-05 09:45:00,158.75,158.82,158.45,158.56,2461.0,149.559,149.625,149.2764,149.38,2461.0
2022-08-05 09:50:00,158.62,159.19,158.56,159.18,3740.0,149.4365,149.9735,149.38,149.9641,3740.0
2022-08-05 09:55:00,159.2,159.44,159.01,159.06,5919.0,149.983,150.2091,149.804,149.8511,5919.0
2022-08-05 10:00:00,159.1,159.19,158.78,158.78,4251.0,149.8888,149.9735,149.5873,149.5873,4251.0
2022-08-05 10:05:00,158.85,159.27,158.85,159.19,5434.0,149.6532,150.0489,149.6532,149.9735,5434.0
2022-08-05 10:10:00,159.24,159.32,159.09,159.14,14352.0,150.0206,150.096,149.8793,149.9264,14352.0
2022-08-05 10:15:00,159.25,159.49,158.99,158.99,6273.0,150.0301,150.2562,149.7851,149.7851,6273.0
2022-08-05 10:20:00,159.0,159.06,158.81,158.81,5977.0,149.7945,149.8511,149.6155,149.6155,5977.0
2022-08-05 10:25:00,158.92,159.02,158.74,158.76,5451.0,149.7192,149.8134,149.5496,149.5684,5451.0
2022-08-05 10:30:00,158.79,158.9,158.78,158.9,4921.0,149.5967,149.7003,149.5873,149.7003,4921.0
2022-08-05 10:35:00,158.9,159.0,158.75,158.99,2384.0,149.7003,149.7945,149.559,149.7851,2384.0
2022-08-05 10:40:00,158.99,159.3,158.99,159.07,10516.0,149.7851,150.0772,149.7851,149.8605,10516.0
2022-08-05 10:45:00,159.07,159.13,158.91,159.08,9941.0,149.8605,149.917,149.7098,149.8699,9941.0
2022-08-05 10:50:00,159.11,159.12,158.79,158.96,3368.0,149.8982,149.9076,149.5967,149.7569,3368.0
2022-08-05 10:55:00,158.91,158.96,158.8,158.94,4577.0,149.7098,149.7569,149.6061,149.738,4577.0
2022-08-05 11:00:00,158.97,159.08,158.85,158.97,4829.0,149.7663,149.8699,149.6532,149.7663,4829.0
2022-08-05 11:05:00,158.97,159.18,158.9,159.17,5153.0,149.7663,149.9641,149.7003,149.9547,5153.0
2022-08-05 11:10:00,159.28,159.47,159.28,159.46,4537.0,150.0583,150.2373,150.0583,150.2279,4537.0
2022-08-05 11:15:00,159.42,159.43,159.24,159.4,3661.0,150.1902,150.1996,150.0206,150.1714,3661.0
2022-08-05 11:20:00,159.43,159.55,159.27,159.36,5352.0,150.1996,150.3127,150.0489,150.1337,5352.0
2022-08-05 11:25:00,159.33,159.36,159.1,159.15,4930.0,150.1054,150.1337,149.8888,149.9359,4930.0
2022-08-05 11:30:00,159.09,159.32,159.09,159.18,4783.0,149.8793,150.096,149.8793,149.9641,4783.0
2022-08-05 11:35:00,159.17,159.17,158.96,158.97,6397.0,149.9547,149.9547,149.7569,149.7663,6397.0
2022-08-05 11:40:00,158.99,159.4,158.95,159.2,7728.0,149.7851,150.1714,149.7474,149.983,7728.0
2022-08-05 11:45:00,159.09,159.09,158.79,158.91,2797.0,149.8793,149.8793,149.5967,149.7098,2797.0
2022-08-05 11:50:00,158.93,159.09,158.86,159.03,4453.0,149.7286,149.8793,149.6626,149.8228,4453.0
2022-08-05 11:55:00,159.08,159.08,158.8,158.83,2105.0,149.8699,149.8699,149.6061,149.6344,2105.0
2022-08-05 12:00:00,158.73,159.0,158.69,158.98,5211.0,149.5402,149.7945,149.5025,149.7757,5211.0
2022-08-05 12:05:00,158.95,159.05,158.82,158.93,3114.0,149.7474,149.8416,149.625,149.7286,3114.0
2022-08-05 12:10:00,159.01,159.14,158.81,158.88,4135.0,149.804,149.9264,149.6155,149.6815,4135.0
2022-08-05 12:15:00,158.84,158.91,158.77,158.8,2654.0,149.6438,149.7098,149.5779,149.6061,2654.0
2022-08-05 12:20:00,158.74,158.87,158.68,158.72,2806.0,149.5496,149.6721,149.4931,149.5308,2806.0
2022-08-05 12:25:00,158.72,158.75,158.61,158.75,3868.0,149.5308,149.559,149.4271,149.559,3868.0
2022-08-05 12:30:00,158.6,158.71,158.55,158.6,2757.0,149.4177,149.5213,149.3706,149.4177,2757.0
2022-08-05 12:35:00,158.55,158.69,158.51,158.59,1947.0,149.3706,149.5025,149.3329,149.4083,1947.0
2022-08-05 12:40:00,158.57,158.84,158.57,158.79,2795.0,149.3894,149.6438,149.3894,149.5967,2795.0
2022-08-05 12:45:00,158.87,158.96,158.84,158.92,5195.0,149.6721,149.7569,149.6438,149.7192,5195.0
2022-08-05 12:50:00,158.96,159.03,158.92,159.01,3991.0,149.7569,149.8228,149.7192,149.804,3991.0
2022-08-05 12:55:00,159.06,159.08,158.86,158.87,2905.0,149.8511,149.8699,149.6626,149.6721,2905.0
2022-08-05 13:00:00,158.86,158.94,158.86,158.92,2975.0,149.6626,149.738,149.6626,149.7192,2975.0
2022-08-05 13:05:00,158.99,159.15,158.97,159.12,4135.0,149.7851,149.9359,149.7663,149.9076,4135.0
2022-08-05 13:10:00,159.06,159.15,159.06,159.15,1585.0,149.8511,149.9359,149.8511,149.9359,1585.0
2022-08-05 13:15:00,159.17,159.17,158.95,158.97,3009.0,149.9547,149.9547,149.7474,149.7663,3009.0
2022-08-05 13:20:00,158.97,159.03,158.88,158.95,2544.0,149.7663,149.8228,149.6815,149.7474,2544.0
2022-08-05 13:25:00,158.91,159.07,158.88,159.07,2008.0,149.7098,149.8605,149.6815,149.8605,2008.0
2022-08-05 13:30:00,159.01,159.05,158.92,158.96,2199.0,149.804,149.8416,149.7192,149.7569,2199.0
2022-08-05 13:35:00,159.0,159.04,158.95,159.03,3423.0,149.7945,149.8322,149.7474,149.8228,3423.0
2022-08-05 13:40:00,159.07,159.19,159.07,159.17,3156.0,149.8605,149.9735,149.8605,149.9547,3156.0
2022-08-05 13:45:00,159.13,159.23,159.07,159.19,9926.0,149.917,150.0112,149.8605,149.9735,9926.0
2022-08-05 13:50:00,159.13,159.19,158.98,159.19,7787.0,149.917,149.9735,149.7757,149.9735,7787.0
2022-08-05 13:55:00,159.24,159.24,159.06,159.09,2768.0,150.0206,150.0206,149.8511,149.8793,2768.0
2022-08-05 14:00:00,159.03,159.11,158.96,159.09,3645.0,149.8228,149.8982,149.7569,149.8793,3645.0
2022-08-05 14:05:00,159.06,159.06,158.91,158.96,3433.0,149.8511,149.8511,149.7098,149.7569,3433.0
2022-08-05 14:10:00,159.04,159.09,158.96,159.06,3135.0,149.8322,149.8793,149.7569,149.8511,3135.0
2022-08-05 14:15:00,159.03,159.04,158.95,159.01,1699.0,149.8228,149.8322,149.7474,149.804,1699.0
2022-08-05 14:20:00,159.05,159.11,159.04,159.11,6997.0,149.8416,149.8982,149.8322,149.8982,6997.0
2022-08-05 14:25:00,159.11,159.11,158.83,158.88,4157.0,149.8982,149.8982,149.6344,149.6815,4157.0
2022-08-05 14:30:00,158.81,158.98,158.79,158.89,2432.0,149.6155,149.7757,149.5967,149.6909,2432.0
2022-08-05 14:35:00,158.95,158.98,158.85,158.89,1879.0,149.7474,149.7757,149.6532,149.6909,1879.0
2022-08-05 14:40:00,158.92,158.92,158.8,158.89,2446.0,149.7192,149.7192,149.6061,149.6909,2446.0
2022-08-05 14:45:00,158.92,158.98,158.9,158.97,2243.0,149.7192,149.7757,149.7003,149.7663,2243.0
2022-08-05 14:50:00,158.94,159.07,158.93,159.07,2936.0,149.738,149.8605,149.7286,149.8605,2936.0
2022-08-05 14:55:00,159.07,159.07,158.79,158.92,3608.0,149.8605,149.8605,149.5967,149.7192,3608.0
2022-08-05 15:00:00,158.9,158.98,158.87,158.9,4772.0,149.7003,149.7757,149.6721,149.7003,4772.0
2022-08-05 15:05:00,158.93,158.93,158.71,158.79,3737.0,149.7286,149.7286,149.5213,149.5967,3737.0
2022-08-05 15:10:00,158.82,158.93,158.78,158.85,4523.0,149.625,149.7286,149.5873,149.6532,4523.0
2022-08-05 15:15:00,158.9,159.14,158.8,159.06,17927.0,149.7003,149.9264,149.6061,149.8511,17927.0
2022-08-05 15:20:00,159.06,159.08,158.97,159.05,7176.0,149.8511,149.8699,149.7663,149.8416,7176.0
2022-08-05 15:25:00,159.06,159.12,158.96,159.03,9927.0,149.8511,149.9076,149.7569,149.8228,9927.0
2022-08-05 15:30:00,158.98,159.01,158.83,158.84,8126.0,149.7757,149.804,149.6344,149.6438,8126.0
2022-08-05 15:35:00,158.84,158.99,158.82,158.86,8209.0,149.6438,149.7851,149.625,149.6626,8209.0
2022-08-05 15:40:00,158.81,158.94,158.77,158.83,10895.0,149.6155,149.738,149.5779,149.6344,10895.0
2022-08-05 15:45:00,158.81,159.0,158.8,159.0,14805.0,149.6155,149.7945,149.6061,149.7945,14805.0
2022-08-05 15:50:00,159.05,159.07,158.88,158.99,16563.0,149.8416,149.8605,149.6815,149.7851,16563.0
2022-08-05 15:55:00,158.96,159.09,158.81,158.94,45159.0,149.7569,149.8793,149.6155,149.738,45159.0
2022-08-08 09:30:00,160.0,160.61,159.86,160.27,18067.0,150.7366,151.3113,150.6048,150.991,18067.0
2022-08-08 09:35:00,160.06,160.29,159.7,160.26,2389.0,150.7932,151.0099,150.454,150.9816,2389.0
2022-08-08 09:40:00,160.25,160.25,159.87,160.18,5397.0,150.9722,150.9722,150.6142,150.9062,5397.0
2022-08-08 09:45:00,160.15,160.18,159.95,160.05,5617.0,150.878,150.9062,150.6895,150.7838,5617.0
2022-08-08 09:50:00,160.05,160.44,159.82,160.44,6823.0,150.7838,151.1512,150.5671,151.1512,6823.0
2022-08-08 09:55:00,160.44,160.73,160.31,160.5,15021.0,151.1512,151.4244,151.0287,151.2077,15021.0
2022-08-08 10:00:00,160.39,160.54,160.19,160.43,6732.0,151.1041,151.2454,150.9156,151.1418,6732.0
2022-08-08 10:05:00,160.59,160.71,160.4,160.47,7647.0,151.2925,151.4055,151.1135,151.1794,7647.0
2022-08-08 10:10:00,160.35,160.62,160.26,160.53,27491.0,151.0664,151.3208,150.9816,151.236,27491.0
2022-08-08 10:15:00,160.56,160.6,160.27,160.27,3119.0,151.2642,151.3019,150.991,150.991,3119.0
2022-08-08 10:20:00,160.35,160.37,160.26,160.34,7417.0,151.0664,151.0852,150.9816,151.057,7417.0
2022-08-08 10:25:00,160.25,160.79,160.19,160.72,6364.0,150.9722,151.4809,150.9156,151.415,6364.0
2022-08-08 10:30:00,160.65,160.7,160.5,160.56,2983.0,151.349,151.3961,151.2077,151.2642,2983.0
2022-08-08 10:35:00,160.52,160.59,160.43,160.55,3561.0,151.2265,151.2925,151.1418,151.2548,3561.0
2022-08-08 10:40:00,160.65,160.83,160.62,160.75,4149.0,151.349,151.5186,151.3208,151.4432,4149.0
2022-08-08 10:45:00,160.84,160.99,160.78,160.91,3297.0,151.528,151.6693,151.4715,151.594,3297.0
2022-08-08 10:50:00,160.89,161.16,160.88,161.16,5963.0,151.5751,151.8295,151.5657,151.8295,5963.0
2022-08-08 10:55:00,161.16,161.23,161.07,161.07,4441.0,151.8295,151.8954,151.7447,151.7447,4441.0
2022-08-08 11:00:00,161.15,161.42,161.14,161.15,7689.0,151.8201,152.0744,151.8106,151.8201,7689.0
2022-08-08 11:05:00,161.29,161.37,161.16,161.37,17316.0,151.952,152.0273,151.8295,152.0273,17316.0
2022-08-08 11:10:00,161.36,161.68,161.36,161.63,4303.0,152.0179,152.3194,152.0179,152.2723,4303.0
2022-08-08 11:15:00,161.63,161.76,161.55,161.64,7255.0,152.2723,152.3948,152.1969,152.2817,7255.0
2022-08-08 11:20:00,161.64,161.84,161.57,161.8,5258.0,152.2817,152.4701,152.2158,152.4324,5258.0
2022-08-08 11:25:00,161.8,161.92,161.73,161.92,6383.0,152.4324,152.5455,152.3665,152.5455,6383.0
2022-08-08 11:30:00,161.84,161.84,161.26,161.26,3170.0,152.4701,152.4701,151.9237,151.9237,3170.0
2022-08-08 11:35:00,161.34,161.34,160.85,160.85,3184.0,151.9991,151.9991,151.5374,151.5374,3184.0
2022-08-08 11:40:00,160.83,160.85,160.65,160.73,4318.0,151.5186,151.5374,151.349,151.4244,4318.0
2022-08-08 11:45:00,160.83,160.98,160.75,160.91,3541.0,151.5186,151.6599,151.4432,151.594,3541.0
2022-08-08 11:50:00,160.92,161.06,160.92,161.02,6906.0,151.6034,151.7353,151.6034,151.6976,6906.0
2022-08-08 11:55:00,161.01,161.25,160.99,161.17,6543.0,151.6882,151.9143,151.6693,151.8389,6543.0
2022-08-08 12:00:00,161.16,161.23,161.09,161.18,6266.0,151.8295,151.8954,151.7635,151.8483,6266.0
2022-08-08 12:05:00,161.18,161.3,160.93,160.99,8100.0,151.8483,151.9614,151.6128,151.6693,8100.0
2022-08-08 12:10:00,160.87,160.88,160.65,160.65,6424.0,151.5563,151.5657,151.349,151.349,6424.0
2022-08-08 12:15:00,160.65,160.67,160.49,160.58,2933.0,151.349,151.3679,151.1983,151.2831,2933.0
2022-08-08 12:20:00,160.58,160.71,160.52,160.6,2491.0,151.2831,151.4055,151.2265,151.3019,2491.0
2022-08-08 12:25:00,160.65,160.69,160.57,160.57,3158.0,151.349,151.3867,151.2736,151.2736,3158.0
2022-08-08 12:30:00,160.53,160.65,160.53,160.64,3360.0,151.236,151.349,151.236,151.3396,3360.0
2022-08-08 12:35:00,160.63,160.66,160.5,160.58,2111.0,151.3302,151.3584,151.2077,151.2831,2111.0
2022-08-08 12:40:00,160.58,160.71,160.56,160.63,1485.0,151.2831,151.4055,151.2642,151.3302,1485.0
2022-08-08 12:45:00,160.63,160.72,160.58,160.63,1503.0,151.3302,151.415,151.2831,151.3302,1503.0
2022-08-08 12:50:00,160.63,160.73,160.63,160.67,1893.0,151.3302,151.4244,151.3302,151.3679,1893.0
2022-08-08 12:55:00,160.67,160.7,160.53,160.53,2555.0,151.3679,151.3961,151.236,151.236,2555.0
2022-08-08 13:00:00,160.58,160.71,160.55,160.71,1843.0,151.2831,151.4055,151.2548,151.4055,1843.0
2022-08-08 13:05:00,160.69,160.8,160.69,160.8,1462.0,151.3867,151.4903,151.3867,151.4903,1462.0
2022-08-08 13:10:00,160.77,160.78,160.66,160.7,2273.0,151.4621,151.4715,151.3584,151.3961,2273.0
2022-08-08 13:15:00,160.74,160.75,160.6,160.7,4402.0,151.4338,151.4432,151.3019,151.3961,4402.0
2022-08-08 13:20:00,160.7,160.7,160.55,160.65,1105.0,151.3961,151.3961,151.2548,151.349,1105.0
2022-08-08 13:25:00,160.76,160.82,160.67,160.68,2298.0,151.4526,151.5092,151.3679,151.3773,2298.0
2022-08-08 13:30:00,160.6,160.78,160.57,160.67,3318.0,151.3019,151.4715,151.2736,151.3679,3318.0
2022-08-08 13:35:00,160.77,160.85,160.72,160.84,2838.0,151.4621,151.5374,151.415,151.528,2838.0
2022-08-08 13:40:00,160.77,160.86,160.75,160.86,1364.0,151.4621,151.5469,151.4432,151.5469,1364.0
2022-08-08 13:45:00,160.85,160.93,160.75,160.76,3346.0,151.5374,151.6128,151.4432,151.4526,3346.0
2022-08-08 13:50:00,160.68,160.92,160.67,160.89,2429.0,151.3773,151.6034,151.3679,151.5751,2429.0
2022-08-08 13:55:00,160.89,160.89,160.73,160.73,1748.0,151.5751,151.5751,151.4244,151.4244,1748.0
2022-08-08 14:00:00,160.73,160.76,160.5,160.5,2460.0,151.4244,151.4526,151.2077,151.2077,2460.0
2022-08-08 14:05:00,160.53,160.74,160.5,160.64,4481.0,151.236,151.4338,151.2077,151.3396,4481.0
2022-08-08 14:10:00,160.72,160.72,160.47,160.5,2733.0,151.415,151.415,151.1794,151.2077,2733.0
2022-08-08 14:15:00,160.5,160.51,160.33,160.44,2869.0,151.2077,151.2171,151.0475,151.1512,2869.0
2022-08-08 14:20:00,160.44,160.47,160.39,160.45,2182.0,151.1512,151.1794,151.1041,151.1606,2182.0
2022-08-08 14:25:00,160.37,160.37,160.22,160.3,3424.0,151.0852,151.0852,150.9439,151.0193,3424.0
2022-08-08 14:30:00,160.3,160.42,160.3,160.42,2245.0,151.0193,151.1323,151.0193,151.1323,2245.0
2022-08-08 14:35:00,160.42,160.45,160.38,160.45,2979.0,151.1323,151.1606,151.0946,151.1606,2979.0
2022-08-08 14:40:00,160.45,160.52,160.21,160.22,18034.0,151.1606,151.2265,150.9345,150.9439,18034.0
2022-08-08 14:45:00,160.27,160.28,160.11,160.24,9380.0,150.991,151.0004,150.8403,150.9628,9380.0
2022-08-08 14:50:00,160.28,160.29,160.16,160.25,2929.0,151.0004,151.0099,150.8874,150.9722,2929.0
2022-08-08 14:55:00,160.31,160.42,160.31,160.39,1989.0,151.0287,151.1323,151.0287,151.1041,1989.0
2022-08-08 15:00:00,160.42,160.53,160.36,160.46,3443.0,151.1323,151.236,151.0758,151.17,3443.0
2022-08-08 15:05:00,160.47,160.47,160.38,160.41,3153.0,151.1794,151.1794,151.0946,151.1229,3153.0
2022-08-08 15:10:00,160.4,160.4,160.28,160.38,2571.0,151.1135,151.1135,151.0004,151.0946,2571.0
2022-08-08 15:15:00,160.35,160.38,160.24,160.33,4061.0,151.0664,151.0946,150.9628,151.0475,4061.0
2022-08-08 15:20:00,160.33,160.41,160.3,160.37,2604.0,151.0475,151.1229,151.0193,151.0852,2604.0
2022-08-08 15:25:00,160.37,160.43,160.36,160.41,5060.0,151.0852,151.1418,151.0758,151.1229,5060.0
2022-08-08 15:30:00,160.36,160.39,160.15,160.38,7344.0,151.0758,151.1041,150.878,151.0946,7344.0
2022-08-08 15:35:00,160.42,160.45,160.22,160.22,8637.0,151.1323,151.1606,150.9439,150.9439,8637.0
2022-08-08 15:40:00,160.24,160.44,160.24,160.42,8935.0,150.9628,151.1512,150.9628,151.1323,8935.0
2022-08-08 15:45:00,160.42,160.47,160.31,160.33,13667.0,151.1323,151.1794,151.0287,151.0475,13667.0
2022-08-08 15:50:00,160.34,160.36,160.05,160.17,8202.0,151.057,151.0758,150.7838,150.8968,8202.0
2022-08-08 15:55:00,160.17,160.17,159.94,159.95,42767.0,150.8968,150.8968,150.6801,150.6895,42767.0
2022-08-09 09:30:00,161.35,162.17,160.48,162.17,19480.0,152.0085,152.781,151.1889,152.781,19480.0
2022-08-09 09:35:00,162.31,162.54,162.01,162.25,4769.0,152.9129,153.1296,152.6303,152.8564,4769.0
2022-08-09 09:40:00,162.27,162.5,162.15,162.3,3330.0,152.8752,153.0919,152.7622,152.9035,3330.0
2022-08-09 09:45:00,162.49,162.52,162.09,162.09,3386.0,153.0825,153.1107,152.7056,152.7056,3386.0
2022-08-09 09:50:00,162.06,162.28,161.87,162.28,4447.0,152.6774,152.8846,152.4984,152.8846,4447.0
2022-08-09 09:55:00,162.39,163.04,162.35,163.03,5368.0,152.9883,153.6006,152.9506,153.5912,5368.0
2022-08-09 10:00:00,162.98,163.16,162.78,162.99,6864.0,153.5441,153.7137,153.3557,153.5535,6864.0
2022-08-09 10:05:00,162.99,163.2,162.96,163.1,4596.0,153.5535,153.7514,153.5253,153.6572,4596.0
2022-08-09 10:10:00,163.1,163.28,163.06,163.22,10521.0,153.6572,153.8267,153.6195,153.7702,10521.0
2022-08-09 10:15:00,163.23,163.57,163.16,163.39,21198.0,153.7796,154.1,153.7137,153.9304,21198.0
2022-08-09 10:20:00,163.36,163.44,163.02,163.17,15101.0,153.9021,153.9775,153.5818,153.7231,15101.0
2022-08-09 10:25:00,163.19,163.29,163.01,163.01,11243.0,153.742,153.8362,153.5724,153.5724,11243.0
2022-08-09 10:30:00,163.01,163.01,162.77,162.77,5065.0,153.5724,153.5724,153.3463,153.3463,5065.0
2022-08-09 10:35:00,162.71,162.71,162.35,162.35,4001.0,153.2897,153.2897,152.9506,152.9506,4001.0
2022-08-09 10:40:00,162.28,162.3,162.05,162.18,7575.0,152.8846,152.9035,152.668,152.7904,7575.0
2022-08-09 10:45:00,162.18,162.37,162.08,162.13,3844.0,152.7904,152.9694,152.6962,152.7433,3844.0
2022-08-09 10:50:00,162.0,162.27,161.83,162.27,3288.0,152.6209,152.8752,152.4607,152.8752,3288.0
2022-08-09 10:55:00,162.24,162.24,161.76,161.76,3657.0,152.847,152.847,152.3948,152.3948,3657.0
2022-08-09 11:00:00,161.82,161.9,161.74,161.79,3004.0,152.4513,152.5266,152.3759,152.423,3004.0
2022-08-09 11:05:00,161.79,161.87,161.73,161.87,3486.0,152.423,152.4984,152.3665,152.4984,3486.0
2022-08-09 11:10:00,161.87,161.87,161.62,161.67,5407.0,152.4984,152.4984,152.2629,152.31,5407.0
2022-08-09 11:15:00,161.77,161.9,161.72,161.78,3492.0,152.4042,152.5266,152.3571,152.4136,3492.0
2022-08-09 11:20:00,161.86,161.9,161.73,161.75,3032.0,152.489,152.5266,152.3665,152.3853,3032.0
2022-08-09 11:25:00,161.72,162.1,161.71,162.02,3583.0,152.3571,152.7151,152.3476,152.6397,3583.0
2022-08-09 11:30:00,162.1,162.1,161.83,161.98,2810.0,152.7151,152.7151,152.4607,152.602,2810.0
2022-08-09 11:35:00,162.03,162.09,161.92,161.99,2253.0,152.6491,152.7056,152.5455,152.6114,2253.0
2022-08-09 11:40:00,161.99,162.19,161.99,162.18,2476.0,152.6114,152.7999,152.6114,152.7904,2476.0
2022-08-09 11:45:00,162.15,162.23,162.1,162.16,2896.0,152.7622,152.8375,152.7151,152.7716,2896.0
2022-08-09 11:50:00,162.11,162.2,162.09,162.12,3822.0,152.7245,152.8093,152.7056,152.7339,3822.0
2022-08-09 11:55:00,162.08,162.15,161.9,162.03,3312.0,152.6962,152.7622,152.5266,152.6491,3312.0
2022-08-09 12:00:00,162.09,162.11,161.99,162.04,1780.0,152.7056,152.7245,152.6114,152.6585,1780.0
2022-08-09 12:05:00,162.1,162.29,162.1,162.11,2000.0,152.7151,152.8941,152.7151,152.7245,2000.0
2022-08-09 12:10:00,162.09,162.26,162.05,162.23,8405.0,152.7056,152.8658,152.668,152.8375,8405.0
2022-08-09 12:15:00,162.28,162.37,162.22,162.34,2967.0,152.8846,152.9694,152.8281,152.9412,2967.0
2022-08-09 12:20:00,162.39,162.42,162.22,162.24,3116.0,152.9883,153.0165,152.8281,152.847,3116.0
2022-08-09 12:25:00,162.24,162.29,162.17,162.26,2643.0,152.847,152.8941,152.781,152.8658,2643.0
2022-08-09 12:30:00,162.25,162.36,162.24,162.24,2204.0,152.8564,152.96,152.847,152.847,2204.0
2022-08-09 12:35:00,162.23,162.31,162.16,162.31,3476.0,152.8375,152.9129,152.7716,152.9129,3476.0
2022-08-09 12:40:00,162.24,162.24,162.15,162.16,1372.0,152.847,152.847,152.7622,152.7716,1372.0
2022-08-09 12:45:00,162.13,162.23,162.09,162.12,2639.0,152.7433,152.8375,152.7056,152.7339,2639.0
2022-08-09 12:50:00,162.27,162.37,162.27,162.37,1298.0,152.8752,152.9694,152.8752,152.9694,1298.0
2022-08-09 12:55:00,162.36,162.42,162.24,162.32,5598.0,152.96,153.0165,152.847,152.9223,5598.0
2022-08-09 13:00:00,162.37,162.43,162.25,162.33,4079.0,152.9694,153.026,152.8564,152.9317,4079.0
2022-08-09 13:05:00,162.25,162.29,162.24,162.29,1550.0,152.8564,152.8941,152.847,152.8941,1550.0
2022-08-09 13:10:00,162.32,162.6,162.24,162.57,5568.0,152.9223,153.1861,152.847,153.1579,5568.0
2022-08-09 13:15:00,162.61,162.91,162.6,162.9,6828.0,153.1955,153.4782,153.1861,153.4687,6828.0
2022-08-09 13:20:00,162.87,163.02,162.87,163.0,10860.0,153.4405,153.5818,153.4405,153.563,10860.0
2022-08-09 13:25:00,162.99,163.01,162.92,162.93,7984.0,153.5535,153.5724,153.4876,153.497,7984.0
2022-08-09 13:30:00,162.96,162.96,162.67,162.67,4667.0,153.5253,153.5253,153.2521,153.2521,4667.0
2022-08-09 13:35:00,162.72,162.73,162.66,162.66,2446.0,153.2992,153.3086,153.2426,153.2426,2446.0
2022-08-09 13:40:00,162.62,162.76,162.43,162.43,3360.0,153.205,153.3369,153.026,153.026,3360.0
2022-08-09 13:45:00,162.4,162.42,162.25,162.35,3551.0,152.9977,153.0165,152.8564,152.9506,3551.0
2022-08-09 13:50:00,162.35,162.57,162.34,162.52,4348.0,152.9506,153.1579,152.9412,153.1107,4348.0
2022-08-09 13:55:00,162.44,162.51,162.37,162.4,3532.0,153.0354,153.1013,152.9694,152.9977,3532.0
2022-08-09 14:00:00,162.4,162.63,162.38,162.57,6243.0,152.9977,153.2144,152.9789,153.1579,6243.0
2022-08-09 14:05:00,162.53,162.75,162.53,162.72,3709.0,153.1202,153.3274,153.1202,153.2992,3709.0
2022-08-09 14:10:00,162.71,162.72,162.56,162.57,6447.0,153.2897,153.2992,153.1484,153.1579,6447.0
2022-08-09 14:15:00,162.58,162.63,162.48,162.52,5302.0,153.1673,153.2144,153.0731,153.1107,5302.0
2022-08-09 14:20:00,162.52,162.53,162.24,162.26,7948.0,153.1107,153.1202,152.847,152.8658,7948.0
2022-08-09 14:25:00,162.31,162.36,162.29,162.33,6923.0,152.9129,152.96,152.8941,152.9317,6923.0
2022-08-09 14:30:00,162.33,162.41,162.29,162.41,7030.0,152.9317,153.0071,152.8941,153.0071,7030.0
2022-08-09 14:35:00,162.41,162.44,162.32,162.32,7361.0,153.0071,153.0354,152.9223,152.9223,7361.0
2022-08-09 14:40:00,162.28,162.3,162.06,162.17,4346.0,152.8846,152.9035,152.6774,152.781,4346.0
2022-08-09 14:45:00,162.17,162.25,162.13,162.13,4663.0,152.781,152.8564,152.7433,152.7433,4663.0
2022-08-09 14:50:00,162.08,162.38,162.08,162.36,5582.0,152.6962,152.9789,152.6962,152.96,5582.0
2022-08-09 14:55:00,162.31,162.44,162.2,162.44,5041.0,152.9129,153.0354,152.8093,153.0354,5041.0
2022-08-09 15:00:00,162.37,162.43,162.3,162.3,3308.0,152.9694,153.026,152.9035,152.9035,3308.0
2022-08-09 15:05:00,162.32,162.41,162.27,162.35,5151.0,152.9223,153.0071,152.8752,152.9506,5151.0
2022-08-09 15:10:00,162.36,162.36,162.1,162.12,5645.0,152.96,152.96,152.7151,152.7339,5645.0
2022-08-09 15:15:00,162.1,162.18,162.08,162.14,5583.0,152.7151,152.7904,152.6962,152.7527,5583.0
2022-08-09 15:20:00,162.15,162.26,162.15,162.25,2986.0,152.7622,152.8658,152.7622,152.8564,2986.0
2022-08-09 15:25:00,162.29,162.32,162.19,162.27,5655.0,152.8941,152.9223,152.7999,152.8752,5655.0
2022-08-09 15:30:00,162.23,162.48,162.21,162.48,14281.0,152.8375,153.0731,152.8187,153.0731,14281.0
2022-08-09 15:35:00,162.48,162.52,162.26,162.5,13387.0,153.0731,153.1107,152.8658,153.0919,13387.0
2022-08-09 15:40:00,162.47,162.57,162.46,162.5,14344.0,153.0636,153.1579,153.0542,153.0919,14344.0
2022-08-09 15:45:00,162.49,162.53,162.29,162.52,14555.0,153.0825,153.1202,152.8941,153.1107,14555.0
2022-08-09 15:50:00,162.52,162.97,162.48,162.95,29806.0,153.1107,153.5347,153.0731,153.5159,29806.0
2022-08-09 15:55:00,162.95,163.01,162.62,162.92,69946.0,153.5159,153.5724,153.205,153.4876,69946.0
2022-08-10 09:30:00,164.39,164.9,164.21,164.33,15060.0,154.8725,155.353,154.7029,154.816,15060.0
2022-08-10 09:35:00,164.33,164.68,164.08,164.36,5793.0,154.816,155.1457,154.5804,154.8442,5793.0
2022-08-10 09:40:00,164.59,164.96,164.48,164.84,3352.0,155.0609,155.4095,154.9573,155.2964,3352.0
2022-08-10 09:45:00,164.84,165.04,164.62,164.7,6216.0,155.2964,155.4849,155.0892,155.1645,6216.0
2022-08-10 09:50:00,164.7,164.76,164.39,164.59,4609.0,155.1645,155.2211,154.8725,155.0609,4609.0
2022-08-10 09:55:00,164.61,164.72,164.53,164.69,4794.0,155.0797,155.1834,155.0044,155.1551,4794.0
2022-08-10 10:00:00,164.66,164.76,164.49,164.64,6029.0,155.1269,155.2211,154.9667,155.108,6029.0
2022-08-10 10:05:00,164.56,164.82,164.56,164.81,6759.0,155.0326,155.2776,155.0326,155.2682,6759.0
2022-08-10 10:10:00,164.81,165.05,164.75,165.05,6883.0,155.2682,155.4943,155.2116,155.4943,6883.0
2022-08-10 10:15:00,164.96,164.97,164.85,164.94,2410.0,155.4095,155.4189,155.3059,155.3906,2410.0
2022-08-10 10:20:00,164.89,164.89,164.59,164.72,5180.0,155.3435,155.3435,155.0609,155.1834,5180.0
2022-08-10 10:25:00,164.77,164.88,164.6,164.61,6805.0,155.2305,155.3341,155.0703,155.0797,6805.0
2022-08-10 10:30:00,164.68,164.99,164.58,164.99,3909.0,155.1457,155.4377,155.0515,155.4377,3909.0
2022-08-10 10:35:00,164.99,165.02,164.86,164.86,1421.0,155.4377,155.466,155.3153,155.3153,1421.0
2022-08-10 10:40:00,164.92,164.96,164.79,164.84,3751.0,155.3718,155.4095,155.2493,155.2964,3751.0
2022-08-10 10:45:00,164.93,165.04,164.79,165.0,3780.0,155.3812,155.4849,155.2493,155.4472,3780.0
2022-08-10 10:50:00,165.0,165.01,164.83,164.96,2921.0,155.4472,155.4566,155.287,155.4095,2921.0
2022-08-10 10:55:00,164.97,165.09,164.84,164.86,3980.0,155.4189,155.532,155.2964,155.3153,3980.0
2022-08-10 11:00:00,164.88,165.27,164.88,165.19,4333.0,155.3341,155.7015,155.3341,155.6262,4333.0
2022-08-10 11:05:00,165.25,165.29,165.09,165.28,16997.0,155.6827,155.7204,155.532,155.711,16997.0
2022-08-10 11:10:00,165.3,165.39,165.04,165.23,5538.0,155.7298,155.8146,155.4849,155.6639,5538.0
2022-08-10 11:15:00,165.23,165.27,164.94,164.99,4569.0,155.6639,155.7015,155.3906,155.4377,4569.0
2022-08-10 11:20:00,165.11,165.32,165.11,165.32,3112.0,155.5508,155.7486,155.5508,155.7486,3112.0
2022-08-10 11:25:00,165.22,165.26,165.09,165.1,4318.0,155.6544,155.6921,155.532,155.5414,4318.0
2022-08-10 11:30:00,165.16,165.21,165.06,165.16,3134.0,155.5979,155.645,155.5037,155.5979,3134.0
2022-08-10 11:35:00,165.16,165.16,165.03,165.08,3686.0,155.5979,155.5979,155.4754,155.5225,3686.0
2022-08-10 11:40:00,165.0,165.09,164.93,165.07,7861.0,155.4472,155.532,155.3812,155.5131,7861.0
2022-08-10 11:45:00,165.07,165.14,164.99,165.07,2603.0,155.5131,155.5791,155.4377,155.5131,2603.0
2022-08-10 11:50:00,165.07,165.07,164.9,164.96,2912.0,155.5131,155.5131,155.353,155.4095,2912.0
2022-08-10 11:55:00,164.96,165.11,164.96,165.03,1478.0,155.4095,155.5508,155.4095,155.4754,1478.0
2022-08-10 12:00:00,165.1,165.15,165.06,165.1,2264.0,155.5414,155.5885,155.5037,155.5414,2264.0
2022-08-10 12:05:00,165.13,165.13,164.78,164.86,6365.0,155.5696,155.5696,155.2399,155.3153,6365.0
2022-08-10 12:10:00,164.93,164.93,164.63,164.78,4251.0,155.3812,155.3812,155.0986,155.2399,4251.0
2022-08-10 12:15:00,164.74,164.76,164.5,164.52,3326.0,155.2022,155.2211,154.9761,154.995,3326.0
2022-08-10 12:20:00,164.54,164.64,164.4,164.52,11792.0,155.0138,155.108,154.8819,154.995,11792.0
2022-08-10 12:25:00,164.47,164.54,164.38,164.5,4549.0,154.9479,155.0138,154.8631,154.9761,4549.0
2022-08-10 12:30:00,164.57,164.59,164.47,164.59,3715.0,155.0421,155.0609,154.9479,155.0609,3715.0
2022-08-10 12:35:00,164.61,164.65,164.41,164.41,5721.0,155.0797,155.1174,154.8913,154.8913,5721.0
2022-08-10 12:40:00,164.42,164.42,164.28,164.28,4418.0,154.9007,154.9007,154.7689,154.7689,4418.0
2022-08-10 12:45:00,164.28,164.34,164.21,164.32,6118.0,154.7689,154.8254,154.7029,154.8065,6118.0
2022-08-10 12:50:00,164.32,164.36,164.26,164.31,3602.0,154.8065,154.8442,154.75,154.7971,3602.0
2022-08-10 12:55:00,164.3,164.39,164.24,164.35,4108.0,154.7877,154.8725,154.7312,154.8348,4108.0
2022-08-10 13:00:00,164.3,164.46,164.28,164.38,6414.0,154.7877,154.9384,154.7689,154.8631,6414.0
2022-08-10 13:05:00,164.37,164.38,164.2,164.35,4821.0,154.8536,154.8631,154.6935,154.8348,4821.0
2022-08-10 13:10:00,164.37,164.65,164.36,164.65,5102.0,154.8536,155.1174,154.8442,155.1174,5102.0
2022-08-10 13:15:00,164.59,164.67,164.52,164.67,5240.0,155.0609,155.1363,154.995,155.1363,5240.0
2022-08-10 13:20:00,164.67,164.72,164.46,164.5,4309.0,155.1363,155.1834,154.9384,154.9761,4309.0
2022-08-10 13:25:00,164.49,164.52,164.25,164.31,15997.0,154.9667,154.995,154.7406,154.7971,15997.0
2022-08-10 13:30:00,164.33,164.45,164.23,164.41,17833.0,154.816,154.929,154.7217,154.8913,17833.0
2022-08-10 13:35:00,164.41,164.48,164.19,164.23,9071.0,154.8913,154.9573,154.6841,154.7217,9071.0
2022-08-10 13:40:00,164.26,164.45,164.2,164.45,3412.0,154.75,154.929,154.6935,154.929,3412.0
2022-08-10 13:45:00,164.45,164.46,164.32,164.42,8104.0,154.929,154.9384,154.8065,154.9007,8104.0
2022-08-10 13:50:00,164.42,164.42,164.26,164.4,2804.0,154.9007,154.9007,154.75,154.8819,2804.0
2022-08-10 13:55:00,164.38,164.38,164.26,164.31,9229.0,154.8631,154.8631,154.75,154.7971,9229.0
2022-08-10 14:00:00,164.3,164.32,164.2,164.28,5924.0,154.7877,154.8065,154.6935,154.7689,5924.0
2022-08-10 14:05:00,164.32,164.32,164.13,164.14,6923.0,154.8065,154.8065,154.6275,154.637,6923.0
2022-08-10 14:10:00,164.16,164.17,163.93,163.94,3665.0,154.6558,154.6652,154.4391,154.4485,3665.0
2022-08-10 14:15:00,163.93,164.27,163.91,164.27,3615.0,154.4391,154.7594,154.4203,154.7594,3615.0
2022-08-10 14:20:00,164.24,164.27,164.21,164.25,3648.0,154.7312,154.7594,154.7029,154.7406,3648.0
2022-08-10 14:25:00,164.25,164.33,164.22,164.24,2303.0,154.7406,154.816,154.7123,154.7312,2303.0
2022-08-10 14:30:00,164.25,164.49,164.25,164.48,6085.0,154.7406,154.9667,154.7406,154.9573,6085.0
2022-08-10 14:35:00,164.47,164.48,164.35,164.35,6440.0,154.9479,154.9573,154.8348,154.8348,6440.0
2022-08-10 14:40:00,164.35,164.35,164.22,164.25,5582.0,154.8348,154.8348,154.7123,154.7406,5582.0
2022-08-10 14:45:00,164.24,164.24,164.05,164.2,5769.0,154.7312,154.7312,154.5522,154.6935,5769.0
2022-08-10 14:50:00,164.23,164.33,164.22,164.29,3433.0,154.7217,154.816,154.7123,154.7783,3433.0
2022-08-10 14:55:00,164.24,164.29,164.18,164.18,3029.0,154.7312,154.7783,154.6746,154.6746,3029.0
2022-08-10 15:00:00,164.18,164.23,164.02,164.23,6693.0,154.6746,154.7217,154.5239,154.7217,6693.0
2022-08-10 15:05:00,164.23,164.25,164.14,164.14,5308.0,154.7217,154.7406,154.637,154.637,5308.0
2022-08-10 15:10:00,164.14,164.28,164.11,164.27,5524.0,154.637,154.7689,154.6087,154.7594,5524.0
2022-08-10 15:15:00,164.27,164.37,164.17,164.31,12743.0,154.7594,154.8536,154.6652,154.7971,12743.0
2022-08-10 15:20:00,164.31,164.46,164.31,164.44,9624.0,154.7971,154.9384,154.7971,154.9196,9624.0
2022-08-10 15:25:00,164.43,164.49,164.37,164.46,11444.0,154.9102,154.9667,154.8536,154.9384,11444.0
2022-08-10 15:30:00,164.46,164.57,164.37,164.55,15202.0,154.9384,155.0421,154.8536,155.0232,15202.0
2022-08-10 15:35:00,164.57,164.76,164.52,164.74,13319.0,155.0421,155.2211,154.995,155.2022,13319.0
2022-08-10 15:40:00,164.7,164.85,164.69,164.84,8318.0,155.1645,155.3059,155.1551,155.2964,8318.0
2022-08-10 15:45:00,164.81,164.86,164.66,164.76,11489.0,155.2682,155.3153,155.1269,155.2211,11489.0
2022-08-10 15:50:00,164.76,164.84,164.57,164.82,18061.0,155.2211,155.2964,155.0421,155.2776,18061.0
2022-08-10 15:55:00,164.83,165.09,164.74,165.01,74726.0,155.287,155.532,155.2022,155.4566,74726.0
2022-08-11 09:30:00,166.0,166.65,166.0,166.65,12380.0,156.3893,157.0016,156.3893,157.0016,12380.0
2022-08-11 09:35:00,166.61,166.66,166.38,166.52,4146.0,156.964,157.0111,156.7473,156.8792,4146.0
2022-08-11 09:40:00,166.61,167.0,166.38,166.91,5565.0,156.964,157.3314,156.7473,157.2466,5565.0
2022-08-11 09:45:00,167.0,167.03,166.52,166.87,5788.0,157.3314,157.3596,156.8792,157.2089,5788.0
2022-08-11 09:50:00,166.87,167.28,166.79,167.23,2937.0,157.2089,157.5952,157.1335,157.5481,2937.0
2022-08-11 09:55:00,167.13,167.27,167.0,167.13,5563.0,157.4538,157.5857,157.3314,157.4538,5563.0
2022-08-11 10:00:00,167.13,167.13,166.76,166.94,15298.0,157.4538,157.4538,157.1053,157.2748,15298.0
2022-08-11 10:05:00,167.14,167.42,167.14,167.25,5022.0,157.4633,157.7271,157.4633,157.5669,5022.0
2022-08-11 10:10:00,167.25,167.3,167.14,167.14,3325.0,157.5669,157.614,157.4633,157.4633,3325.0
2022-08-11 10:15:00,167.07,167.51,167.01,167.49,7748.0,157.3973,157.8118,157.3408,157.793,7748.0
2022-08-11 10:20:00,167.52,167.74,167.4,167.63,2875.0,157.8213,158.0285,157.7082,157.9249,2875.0
2022-08-11 10:25:00,167.59,167.77,167.59,167.73,3794.0,157.8872,158.0568,157.8872,158.0191,3794.0
2022-08-11 10:30:00,167.78,167.94,167.69,167.89,3844.0,158.0662,158.217,157.9814,158.1698,3844.0
2022-08-11 10:35:00,167.9,168.18,167.9,167.91,5671.0,158.1793,158.4431,158.1793,158.1887,5671.0
2022-08-11 10:40:00,167.79,167.91,167.62,167.62,1801.0,158.0756,158.1887,157.9155,157.9155,1801.0
2022-08-11 10:45:00,167.61,167.9,167.61,167.86,3100.0,157.9061,158.1793,157.9061,158.1416,3100.0
2022-08-11 10:50:00,167.89,168.64,167.89,168.64,24021.0,158.1698,158.8764,158.1698,158.8764,24021.0
2022-08-11 10:55:00,168.65,168.74,168.44,168.52,26901.0,158.8858,158.9706,158.688,158.7634,26901.0
2022-08-11 11:00:00,168.53,168.79,168.43,168.71,12589.0,158.7728,159.0177,158.6786,158.9424,12589.0
2022-08-11 11:05:00,168.72,168.88,168.61,168.66,12096.0,158.9518,159.1025,158.8482,158.8953,12096.0
2022-08-11 11:10:00,168.71,168.77,168.38,168.45,4480.0,158.9424,158.9989,158.6315,158.6974,4480.0
2022-08-11 11:15:00,168.55,168.7,168.55,168.64,5954.0,158.7916,158.933,158.7916,158.8764,5954.0
2022-08-11 11:20:00,168.59,168.85,168.41,168.76,8202.0,158.8293,159.0743,158.6597,158.9895,8202.0
2022-08-11 11:25:00,168.72,168.72,168.56,168.68,4724.0,158.9518,158.9518,158.8011,158.9141,4724.0
2022-08-11 11:30:00,168.62,168.63,168.37,168.39,5064.0,158.8576,158.867,158.6221,158.6409,5064.0
2022-08-11 11:35:00,168.32,168.36,168.16,168.36,3156.0,158.575,158.6126,158.4242,158.6126,3156.0
2022-08-11 11:40:00,168.31,168.51,168.29,168.45,3951.0,158.5655,158.754,158.5467,158.6974,3951.0
2022-08-11 11:45:00,168.44,168.51,168.38,168.5,3872.0,158.688,158.754,158.6315,158.7445,3872.0
2022-08-11 11:50:00,168.5,168.68,168.47,168.52,4857.0,158.7445,158.9141,158.7163,158.7634,4857.0
2022-08-11 11:55:00,168.43,168.47,168.34,168.42,3586.0,158.6786,158.7163,158.5938,158.6692,3586.0
2022-08-11 12:00:00,168.42,168.57,168.41,168.52,4681.0,158.6692,158.8105,158.6597,158.7634,4681.0
2022-08-11 12:05:00,168.5,168.55,168.2,168.24,14975.0,158.7445,158.7916,158.4619,158.4996,14975.0
2022-08-11 12:10:00,168.24,168.37,168.24,168.37,2916.0,158.4996,158.6221,158.4996,158.6221,2916.0
2022-08-11 12:15:00,168.39,168.63,168.35,168.56,4606.0,158.6409,158.867,158.6032,158.8011,4606.0
2022-08-11 12:20:00,168.54,168.6,168.35,168.35,9872.0,158.7822,158.8387,158.6032,158.6032,9872.0
2022-08-11 12:25:00,168.38,168.73,168.38,168.72,5285.0,158.6315,158.9612,158.6315,158.9518,5285.0
2022-08-11 12:30:00,168.74,168.95,168.73,168.93,3720.0,158.9706,159.1685,158.9612,159.1496,3720.0
2022-08-11 12:35:00,168.92,168.92,168.79,168.8,4965.0,159.1402,159.1402,159.0177,159.0272,4965.0
2022-08-11 12:40:00,168.72,168.89,168.68,168.83,4140.0,158.9518,159.112,158.9141,159.0554,4140.0
2022-08-11 12:45:00,168.83,169.02,168.83,168.92,5684.0,159.0554,159.2344,159.0554,159.1402,5684.0
2022-08-11 12:50:00,168.89,169.12,168.87,169.12,4377.0,159.112,159.3286,159.0931,159.3286,4377.0
2022-08-11 12:55:00,169.19,169.24,169.05,169.07,4410.0,159.3946,159.4417,159.2627,159.2815,4410.0
2022-08-11 13:00:00,169.12,169.12,168.97,169.07,2962.0,159.3286,159.3286,159.1873,159.2815,2962.0
2022-08-11 13:05:00,169.14,169.21,169.08,169.09,3870.0,159.3475,159.4134,159.291,159.3004,3870.0
2022-08-11 13:10:00,169.09,169.24,169.03,169.22,4419.0,159.3004,159.4417,159.2438,159.4228,4419.0
2022-08-11 13:15:00,169.17,169.32,169.12,169.29,4156.0,159.3757,159.5171,159.3286,159.4888,4156.0
2022-08-11 13:20:00,169.17,169.18,168.93,168.95,4091.0,159.3757,159.3852,159.1496,159.1685,4091.0
2022-08-11 13:25:00,168.92,169.07,168.86,168.98,5801.0,159.1402,159.2815,159.0837,159.1967,5801.0
2022-08-11 13:30:00,169.03,169.13,169.02,169.06,2860.0,159.2438,159.3381,159.2344,159.2721,2860.0
2022-08-11 13:35:00,169.09,169.13,168.96,168.96,2252.0,159.3004,159.3381,159.1779,159.1779,2252.0
2022-08-11 13:40:00,168.99,169.05,168.87,169.02,2461.0,159.2062,159.2627,159.0931,159.2344,2461.0
2022-08-11 13:45:00,169.01,169.01,168.82,168.95,2452.0,159.225,159.225,159.046,159.1685,2452.0
2022-08-11 13:50:00,168.94,168.94,168.85,168.9,4312.0,159.1591,159.1591,159.0743,159.1214,4312.0
2022-08-11 13:55:00,168.94,169.16,168.93,169.1,4433.0,159.1591,159.3663,159.1496,159.3098,4433.0
2022-08-11 14:00:00,169.06,169.08,168.97,169.0,3913.0,159.2721,159.291,159.1873,159.2156,3913.0
2022-08-11 14:05:00,169.01,169.22,168.91,169.21,10274.0,159.225,159.4228,159.1308,159.4134,10274.0
2022-08-11 14:10:00,169.21,169.26,169.15,169.19,4984.0,159.4134,159.4605,159.3569,159.3946,4984.0
2022-08-11 14:15:00,169.22,169.44,169.15,169.44,4695.0,159.4228,159.6301,159.3569,159.6301,4695.0
2022-08-11 14:20:00,169.42,169.55,169.41,169.49,7901.0,159.6113,159.7337,159.6018,159.6772,7901.0
2022-08-11 14:25:00,169.46,169.46,169.32,169.39,4840.0,159.649,159.649,159.5171,159.583,4840.0
2022-08-11 14:30:00,169.38,169.45,169.16,169.26,5460.0,159.5736,159.6395,159.3663,159.4605,5460.0
2022-08-11 14:35:00,169.27,169.4,169.2,169.32,5710.0,159.47,159.5924,159.404,159.5171,5710.0
2022-08-11 14:40:00,169.37,169.37,169.05,169.12,9093.0,159.5642,159.5642,159.2627,159.3286,9093.0
2022-08-11 14:45:00,169.15,169.15,168.94,168.94,4811.0,159.3569,159.3569,159.1591,159.1591,4811.0
2022-08-11 14:50:00,168.96,169.13,168.9,169.07,15929.0,159.1779,159.3381,159.1214,159.2815,15929.0
2022-08-11 14:55:00,169.03,169.31,169.02,169.31,6043.0,159.2438,159.5076,159.2344,159.5076,6043.0
2022-08-11 15:00:00,169.27,169.33,169.18,169.28,4479.0,159.47,159.5265,159.3852,159.4794,4479.0
2022-08-11 15:05:00,169.3,169.3,169.14,169.28,5404.0,159.4982,159.4982,159.3475,159.4794,5404.0
2022-08-11 15:10:00,169.28,169.3,169.0,169.12,15330.0,159.4794,159.4982,159.2156,159.3286,15330.0
2022-08-11 15:15:00,169.1,169.22,169.03,169.11,10204.0,159.3098,159.4228,159.2438,159.3192,10204.0
2022-08-11 15:20:00,169.16,169.3,169.07,169.1,6865.0,159.3663,159.4982,159.2815,159.3098,6865.0
2022-08-11 15:25:00,169.1,169.21,169.06,169.12,5478.0,159.3098,159.4134,159.2721,159.3286,5478.0
2022-08-11 15:30:00,169.12,169.28,169.11,169.24,10300.0,159.3286,159.4794,159.3192,159.4417,10300.0
2022-08-11 15:35:00,169.24,169.24,168.94,168.99,7588.0,159.4417,159.4417,159.1591,159.2062,7588.0
2022-08-11 15:40:00,168.98,169.0,168.86,168.89,11291.0,159.1967,159.2156,159.0837,159.112,11291.0
2022-08-11 15:45:00,168.88,169.07,168.84,169.05,13692.0,159.1025,159.2815,159.0648,159.2627,13692.0
2022-08-11 15:50:00,169.03,169.06,168.89,169.03,24877.0,159.2438,159.2721,159.112,159.2438,24877.0
2022-08-11 15:55:00,169.01,169.12,168.48,168.85,96404.0,159.225,159.3286,158.7257,159.0743,96404.0
2022-08-12 09:30:00,169.33,169.86,169.31,169.5,12653.0,159.5265,160.0258,159.5076,159.6866,12653.0
2022-08-12 09:35:00,169.56,170.01,169.56,169.73,2803.0,159.7432,160.1671,159.7432,159.9033,2803.0
2022-08-12 09:40:00,170.02,170.02,169.43,169.67,3600.0,160.1765,160.1765,159.6207,159.8468,3600.0
2022-08-12 09:45:00,169.73,169.84,169.4,169.84,1800.0,159.9033,160.007,159.5924,160.007,1800.0
2022-08-12 09:50:00,169.98,170.12,169.84,169.92,3918.0,160.1388,160.2707,160.007,160.0823,3918.0
2022-08-12 09:55:00,170.09,170.26,169.96,170.15,15091.0,160.2425,160.4026,160.12,160.299,15091.0
2022-08-12 10:00:00,170.07,170.07,169.53,169.84,8022.0,160.2236,160.2236,159.7149,160.007,8022.0
2022-08-12 10:05:00,169.86,169.86,169.59,169.6,2203.0,160.0258,160.0258,159.7714,159.7808,2203.0
2022-08-12 10:10:00,169.64,169.8,169.64,169.68,2664.0,159.8185,159.9693,159.8185,159.8562,2664.0
2022-08-12 10:15:00,169.75,169.75,169.44,169.54,3526.0,159.9222,159.9222,159.6301,159.7243,3526.0
2022-08-12 10:20:00,169.59,169.65,169.48,169.58,4133.0,159.7714,159.828,159.6678,159.762,4133.0
2022-08-12 10:25:00,169.58,169.66,169.51,169.59,3522.0,159.762,159.8374,159.6961,159.7714,3522.0
2022-08-12 10:30:00,169.53,169.83,169.51,169.8,4303.0,159.7149,159.9975,159.6961,159.9693,4303.0
2022-08-12 10:35:00,169.79,169.82,169.63,169.66,3595.0,159.9598,159.9881,159.8091,159.8374,3595.0
2022-08-12 10:40:00,169.78,169.95,169.78,169.94,2513.0,159.9504,160.1106,159.9504,160.1012,2513.0
2022-08-12 10:45:00,170.01,170.06,169.93,170.06,1693.0,160.1671,160.2142,160.0917,160.2142,1693.0
2022-08-12 10:50:00,170.2,170.26,169.99,170.0,3534.0,160.3461,160.4026,160.1483,160.1577,3534.0
2022-08-12 10:55:00,169.99,170.08,169.97,170.08,2406.0,160.1483,160.2331,160.1294,160.2331,2406.0
2022-08-12 11:00:00,169.99,170.09,169.83,169.89,2914.0,160.1483,160.2425,159.9975,160.0541,2914.0
2022-08-12 11:05:00,169.99,170.07,169.95,170.05,2109.0,160.1483,160.2236,160.1106,160.2048,2109.0
2022-08-12 11:10:00,170.05,170.11,170.01,170.11,4797.0,160.2048,160.2613,160.1671,160.2613,4797.0
2022-08-12 11:15:00,170.08,170.37,170.04,170.37,3335.0,160.2331,160.5063,160.1954,160.5063,3335.0
2022-08-12 11:20:00,170.44,170.45,170.34,170.39,2553.0,160.5722,160.5816,160.478,160.5251,2553.0
2022-08-12 11:25:00,170.39,170.48,170.32,170.47,3659.0,160.5251,160.6099,160.4592,160.6005,3659.0
2022-08-12 11:30:00,170.51,170.54,170.4,170.53,1894.0,160.6382,160.6664,160.5345,160.657,1894.0
2022-08-12 11:35:00,170.54,170.54,170.37,170.46,2241.0,160.6664,160.6664,160.5063,160.5911,2241.0
2022-08-12 11:40:00,170.42,170.56,170.42,170.5,1505.0,160.5534,160.6853,160.5534,160.6287,1505.0
2022-08-12 11:45:00,170.58,170.75,170.53,170.75,1567.0,160.7041,160.8643,160.657,160.8643,1567.0
2022-08-12 11:50:00,170.73,170.79,170.66,170.66,4291.0,160.8454,160.9019,160.7795,160.7795,4291.0
2022-08-12 11:55:00,170.62,170.64,170.53,170.57,1397.0,160.7418,160.7606,160.657,160.6947,1397.0
2022-08-12 12:00:00,170.63,170.7,170.55,170.69,4293.0,160.7512,160.8172,160.6758,160.8077,4293.0
2022-08-12 12:05:00,170.69,170.69,170.56,170.56,2203.0,160.8077,160.8077,160.6853,160.6853,2203.0
2022-08-12 12:10:00,170.63,170.76,170.63,170.71,2986.0,160.7512,160.8737,160.7512,160.8266,2986.0
2022-08-12 12:15:00,170.68,170.68,170.53,170.53,2546.0,160.7983,160.7983,160.657,160.657,2546.0
2022-08-12 12:20:00,170.62,170.7,170.56,170.69,3822.0,160.7418,160.8172,160.6853,160.8077,3822.0
2022-08-12 12:25:00,170.73,170.77,170.64,170.64,3627.0,160.8454,160.8831,160.7606,160.7606,3627.0
2022-08-12 12:30:00,170.65,170.75,170.64,170.65,4804.0,160.7701,160.8643,160.7606,160.7701,4804.0
2022-08-12 12:35:00,170.61,170.63,170.51,170.54,1712.0,160.7324,160.7512,160.6382,160.6664,1712.0
2022-08-12 12:40:00,170.53,170.62,170.46,170.61,1200.0,160.657,160.7418,160.5911,160.7324,1200.0
2022-08-12 12:45:00,170.64,170.72,170.64,170.66,1300.0,160.7606,160.836,160.7606,160.7795,1300.0
2022-08-12 12:50:00,170.67,170.86,170.67,170.79,2819.0,160.7889,160.9679,160.7889,160.9019,2819.0
2022-08-12 12:55:00,170.77,170.82,170.72,170.82,1401.0,160.8831,160.9302,160.836,160.9302,1401.0
2022-08-12 13:00:00,170.82,170.89,170.75,170.88,1297.0,160.9302,160.9962,160.8643,160.9867,1297.0
2022-08-12 13:05:00,170.91,170.91,170.85,170.87,3129.0,161.015,161.015,160.9585,160.9773,3129.0
2022-08-12 13:10:00,170.89,170.9,170.82,170.84,2180.0,160.9962,161.0056,160.9302,160.9491,2180.0
2022-08-12 13:15:00,170.8,170.84,170.73,170.81,3677.0,160.9114,160.9491,160.8454,160.9208,3677.0
2022-08-12 13:20:00,170.77,170.87,170.72,170.87,2944.0,160.8831,160.9773,160.836,160.9773,2944.0
2022-08-12 13:25:00,170.92,170.95,170.8,170.95,1977.0,161.0244,161.0527,160.9114,161.0527,1977.0
2022-08-12 13:30:00,170.95,170.99,170.91,170.99,2023.0,161.0527,161.0904,161.015,161.0904,2023.0
2022-08-12 13:35:00,171.03,171.05,170.97,171.0,2312.0,161.1281,161.1469,161.0715,161.0998,2312.0
2022-08-12 13:40:00,171.0,171.03,171.0,171.01,900.0,161.0998,161.1281,161.0998,161.1092,900.0
2022-08-12 13:45:00,170.95,171.03,170.92,170.92,3282.0,161.0527,161.1281,161.0244,161.0244,3282.0
2022-08-12 13:50:00,170.98,171.04,170.98,171.03,1717.0,161.0809,161.1375,161.0809,161.1281,1717.0
2022-08-12 13:55:00,171.03,171.03,170.93,170.94,2286.0,161.1281,161.1281,161.0338,161.0433,2286.0
2022-08-12 14:00:00,170.97,170.99,170.95,170.95,2086.0,161.0715,161.0904,161.0527,161.0527,2086.0
2022-08-12 14:05:00,170.91,170.94,170.86,170.86,3395.0,161.015,161.0433,160.9679,160.9679,3395.0
2022-08-12 14:10:00,170.87,170.9,170.82,170.89,2605.0,160.9773,161.0056,160.9302,160.9962,2605.0
2022-08-12 14:15:00,170.91,170.95,170.85,170.92,2386.0,161.015,161.0527,160.9585,161.0244,2386.0
2022-08-12 14:20:00,170.9,170.96,170.81,170.81,2767.0,161.0056,161.0621,160.9208,160.9208,2767.0
2022-08-12 14:25:00,170.81,170.9,170.78,170.83,2205.0,160.9208,161.0056,160.8925,160.9396,2205.0
2022-08-12 14:30:00,170.83,171.23,170.83,171.23,4539.0,160.9396,161.3165,160.9396,161.3165,4539.0
2022-08-12 14:35:00,171.25,171.26,171.18,171.19,3176.0,161.3353,161.3447,161.2694,161.2788,3176.0
2022-08-12 14:40:00,171.23,171.37,171.22,171.36,4880.0,161.3165,161.4484,161.3071,161.4389,4880.0
2022-08-12 14:45:00,171.38,171.48,171.3,171.3,3712.0,161.4578,161.552,161.3824,161.3824,3712.0
2022-08-12 14:50:00,171.31,171.35,171.25,171.31,2208.0,161.3918,161.4295,161.3353,161.3918,2208.0
2022-08-12 14:55:00,171.3,171.3,171.19,171.23,2295.0,161.3824,161.3824,161.2788,161.3165,2295.0
2022-08-12 15:00:00,171.24,171.31,171.15,171.3,2928.0,161.3259,161.3918,161.2411,161.3824,2928.0
2022-08-12 15:05:00,171.33,171.45,171.28,171.43,2621.0,161.4107,161.5237,161.3636,161.5049,2621.0
2022-08-12 15:10:00,171.45,171.55,171.41,171.48,5248.0,161.5237,161.6179,161.4861,161.552,5248.0
2022-08-12 15:15:00,171.48,171.57,171.44,171.48,4876.0,161.552,161.6368,161.5143,161.552,4876.0
2022-08-12 15:20:00,171.49,171.51,171.39,171.5,3040.0,161.5614,161.5803,161.4672,161.5708,3040.0
2022-08-12 15:25:00,171.52,171.56,171.43,171.52,3604.0,161.5897,161.6274,161.5049,161.5897,3604.0
2022-08-12 15:30:00,171.51,171.53,171.36,171.37,18843.0,161.5803,161.5991,161.4389,161.4484,18843.0
2022-08-12 15:35:00,171.39,171.45,171.34,171.36,7208.0,161.4672,161.5237,161.4201,161.4389,7208.0
2022-08-12 15:40:00,171.38,171.57,171.36,171.55,7994.0,161.4578,161.6368,161.4389,161.6179,7994.0
2022-08-12 15:45:00,171.54,171.57,171.47,171.54,7846.0,161.6085,161.6368,161.5426,161.6085,7846.0
2022-08-12 15:50:00,171.53,171.63,171.5,171.56,18287.0,161.5991,161.6933,161.5708,161.6274,18287.0
2022-08-12 15:55:00,171.56,171.58,171.36,171.48,64429.0,161.6274,161.6462,161.4389,161.552,64429.0
2022-08-15 09:30:00,170.09,170.44,169.29,169.51,12372.0,160.2425,160.5722,159.4888,159.6961,12372.0
2022-08-15 09:35:00,169.71,170.09,169.63,169.87,2037.0,159.8845,160.2425,159.8091,160.0352,2037.0
2022-08-15 09:40:00,170.44,171.0,170.44,170.97,2690.0,160.5722,161.0998,160.5722,161.0715,2690.0
2022-08-15 09:45:00,171.27,171.4,171.03,171.21,2852.0,161.3542,161.4766,161.1281,161.2976,2852.0
2022-08-15 09:50:00,171.2,171.22,170.81,170.81,2149.0,161.2882,161.3071,160.9208,160.9208,2149.0
2022-08-15 09:55:00,170.68,170.9,170.57,170.89,3169.0,160.7983,161.0056,160.6947,160.9962,3169.0
2022-08-15 10:00:00,170.78,171.26,170.76,171.17,7148.0,160.8925,161.3447,160.8737,161.2599,7148.0
2022-08-15 10:05:00,171.13,171.26,170.99,171.09,4751.0,161.2223,161.3447,161.0904,161.1846,4751.0
2022-08-15 10:10:00,170.95,171.12,170.88,171.12,1374.0,161.0527,161.2128,160.9867,161.2128,1374.0
2022-08-15 10:15:00,171.29,171.37,171.15,171.15,2958.0,161.373,161.4484,161.2411,161.2411,2958.0
2022-08-15 10:20:00,171.21,171.4,171.02,171.02,1991.0,161.2976,161.4766,161.1186,161.1186,1991.0
2022-08-15 10:25:00,171.11,171.24,170.97,171.15,1388.0,161.2034,161.3259,161.0715,161.2411,1388.0
2022-08-15 10:30:00,171.15,171.46,171.1,171.44,4343.0,161.2411,161.5332,161.194,161.5143,4343.0
2022-08-15 10:35:00,171.5,171.51,171.26,171.36,9674.0,161.5708,161.5803,161.3447,161.4389,9674.0
2022-08-15 10:40:00,171.42,171.61,171.41,171.61,4602.0,161.4955,161.6745,161.4861,161.6745,4602.0
2022-08-15 10:45:00,171.62,171.63,171.41,171.49,2800.0,161.6839,161.6933,161.4861,161.5614,2800.0
2022-08-15 10:50:00,171.55,171.55,171.29,171.29,5439.0,161.6179,161.6179,161.373,161.373,5439.0
2022-08-15 10:55:00,171.14,171.14,170.93,171.09,3273.0,161.2317,161.2317,161.0338,161.1846,3273.0
2022-08-15 11:00:00,171.12,171.16,171.09,171.13,1964.0,161.2128,161.2505,161.1846,161.2223,1964.0
2022-08-15 11:05:00,171.2,171.32,171.15,171.22,5497.0,161.2882,161.4013,161.2411,161.3071,5497.0
2022-08-15 11:10:00,171.17,171.32,171.17,171.32,1427.0,161.2599,161.4013,161.2599,161.4013,1427.0
2022-08-15 11:15:00,171.25,171.25,171.05,171.05,1463.0,161.3353,161.3353,161.1469,161.1469,1463.0
2022-08-15 11:20:00,171.06,171.23,171.06,171.16,2260.0,161.1563,161.3165,161.1563,161.2505,2260.0
2022-08-15 11:25:00,171.16,171.22,171.03,171.03,1301.0,161.2505,161.3071,161.1281,161.1281,1301.0
2022-08-15 11:30:00,171.05,171.14,171.04,171.1,2051.0,161.1469,161.2317,161.1375,161.194,2051.0
2022-08-15 11:35:00,171.1,171.24,171.1,171.23,2004.0,161.194,161.3259,161.194,161.3165,2004.0
2022-08-15 11:40:00,171.27,171.44,171.25,171.34,3086.0,161.3542,161.5143,161.3353,161.4201,3086.0
2022-08-15 11:45:00,171.44,171.55,171.39,171.52,3081.0,161.5143,161.6179,161.4672,161.5897,3081.0
2022-08-15 11:50:00,171.63,171.79,171.5,171.79,3962.0,161.6933,161.8441,161.5708,161.8441,3962.0
2022-08-15 11:55:00,171.79,171.79,171.44,171.54,3867.0,161.8441,161.8441,161.5143,161.6085,3867.0
2022-08-15 12:00:00,171.45,171.65,171.45,171.6,1739.0,161.5237,161.7122,161.5237,161.6651,1739.0
2022-08-15 12:05:00,171.81,171.88,171.69,171.83,4300.0,161.8629,161.9288,161.7498,161.8817,4300.0
2022-08-15 12:10:00,171.78,171.98,171.73,171.91,3298.0,161.8346,162.0231,161.7875,161.9571,3298.0
2022-08-15 12:15:00,171.93,171.98,171.79,171.89,3519.0,161.9759,162.0231,161.8441,161.9383,3519.0
2022-08-15 12:20:00,171.92,171.92,171.84,171.85,2182.0,161.9665,161.9665,161.8912,161.9006,2182.0
2022-08-15 12:25:00,171.92,172.01,171.89,171.95,3798.0,161.9665,162.0513,161.9383,161.9948,3798.0
2022-08-15 12:30:00,171.95,172.16,171.95,172.14,3415.0,161.9948,162.1926,161.9948,162.1738,3415.0
2022-08-15 12:35:00,172.16,172.3,172.16,172.17,3380.0,162.1926,162.3245,162.1926,162.2021,3380.0
2022-08-15 12:40:00,172.23,172.27,172.13,172.19,2814.0,162.2586,162.2963,162.1644,162.2209,2814.0
2022-08-15 12:45:00,172.19,172.19,171.97,171.97,1973.0,162.2209,162.2209,162.0136,162.0136,1973.0
2022-08-15 12:50:00,172.01,172.16,172.01,172.03,2524.0,162.0513,162.1926,162.0513,162.0702,2524.0
2022-08-15 12:55:00,172.02,172.03,171.96,172.02,1853.0,162.0607,162.0702,162.0042,162.0607,1853.0
2022-08-15 13:00:00,172.05,172.12,171.93,171.93,3048.0,162.089,162.1549,161.9759,161.9759,3048.0
2022-08-15 13:05:00,171.97,172.1,171.91,172.08,5688.0,162.0136,162.1361,161.9571,162.1173,5688.0
2022-08-15 13:10:00,172.06,172.09,171.7,171.72,7559.0,162.0984,162.1267,161.7593,161.7781,7559.0
2022-08-15 13:15:00,171.73,171.8,171.71,171.72,4691.0,161.7875,161.8535,161.7687,161.7781,4691.0
2022-08-15 13:20:00,171.77,171.94,171.76,171.9,2346.0,161.8252,161.9854,161.8158,161.9477,2346.0
2022-08-15 13:25:00,171.95,171.95,171.84,171.85,2452.0,161.9948,161.9948,161.8912,161.9006,2452.0
2022-08-15 13:30:00,171.91,171.91,171.74,171.79,4729.0,161.9571,161.9571,161.7969,161.8441,4729.0
2022-08-15 13:35:00,171.82,171.9,171.67,171.67,3650.0,161.8723,161.9477,161.731,161.731,3650.0
2022-08-15 13:40:00,171.65,171.76,171.57,171.61,4743.0,161.7122,161.8158,161.6368,161.6745,4743.0
2022-08-15 13:45:00,171.59,171.77,171.58,171.76,3635.0,161.6556,161.8252,161.6462,161.8158,3635.0
2022-08-15 13:50:00,171.8,171.82,171.78,171.78,2402.0,161.8535,161.8723,161.8346,161.8346,2402.0
2022-08-15 13:55:00,171.8,171.95,171.79,171.94,3000.0,161.8535,161.9948,161.8441,161.9854,3000.0
2022-08-15 14:00:00,171.94,171.96,171.86,171.89,4885.0,161.9854,162.0042,161.91,161.9383,4885.0
2022-08-15 14:05:00,171.88,171.95,171.79,171.8,1900.0,161.9288,161.9948,161.8441,161.8535,1900.0
2022-08-15 14:10:00,171.79,171.91,171.79,171.91,3554.0,161.8441,161.9571,161.8441,161.9571,3554.0
2022-08-15 14:15:00,171.91,172.15,171.87,172.1,7288.0,161.9571,162.1832,161.9194,162.1361,7288.0
2022-08-15 14:20:00,172.09,172.12,172.02,172.08,2769.0,162.1267,162.1549,162.0607,162.1173,2769.0
2022-08-15 14:25:00,172.1,172.15,172.08,172.12,1797.0,162.1361,162.1832,162.1173,162.1549,1797.0
2022-08-15 14:30:00,172.16,172.36,172.15,172.3,3281.0,162.1926,162.3811,162.1832,162.3245,3281.0
2022-08-15 14:35:00,172.3,172.38,172.24,172.24,1903.0,162.3245,162.3999,162.268,162.268,1903.0
2022-08-15 14:40:00,172.22,172.22,172.04,172.04,3839.0,162.2492,162.2492,162.0796,162.0796,3839.0
2022-08-15 14:45:00,171.99,172.06,171.98,172.06,1369.0,162.0325,162.0984,162.0231,162.0984,1369.0
2022-08-15 14:50:00,172.05,172.12,171.98,172.11,5537.0,162.089,162.1549,162.0231,162.1455,5537.0
2022-08-15 14:55:00,172.11,172.22,172.11,172.22,5064.0,162.1455,162.2492,162.1455,162.2492,5064.0
2022-08-15 15:00:00,172.24,172.25,172.18,172.19,3548.0,162.268,162.2774,162.2115,162.2209,3548.0
2022-08-15 15:05:00,172.2,172.27,172.06,172.06,3359.0,162.2303,162.2963,162.0984,162.0984,3359.0
2022-08-15 15:10:00,172.09,172.17,172.03,172.08,4999.0,162.1267,162.2021,162.0702,162.1173,4999.0
2022-08-15 15:15:00,172.09,172.15,172.04,172.09,5315.0,162.1267,162.1832,162.0796,162.1267,5315.0
2022-08-15 15:20:00,172.05,172.11,172.0,172.06,4477.0,162.089,162.1455,162.0419,162.0984,4477.0
2022-08-15 15:25:00,172.06,172.12,172.04,172.08,3912.0,162.0984,162.1549,162.0796,162.1173,3912.0
2022-08-15 15:30:00,172.05,172.12,171.97,172.12,7356.0,162.089,162.1549,162.0136,162.1549,7356.0
2022-08-15 15:35:00,172.12,172.17,172.08,172.13,6416.0,162.1549,162.2021,162.1173,162.1644,6416.0
2022-08-15 15:40:00,172.13,172.22,172.09,172.22,5815.0,162.1644,162.2492,162.1267,162.2492,5815.0
2022-08-15 15:45:00,172.25,172.32,172.19,172.32,6119.0,162.2774,162.3434,162.2209,162.3434,6119.0
2022-08-15 15:50:00,172.34,172.34,172.11,172.11,12859.0,162.3622,162.3622,162.1455,162.1455,12859.0
2022-08-15 15:55:00,172.06,172.36,172.06,172.15,48260.0,162.0984,162.3811,162.0984,162.1832,48260.0
2022-08-16 09:30:00,172.57,173.05,172.55,173.05,11100.0,162.5789,163.0311,162.5601,163.0311,11100.0
2022-08-16 09:35:00,173.18,173.8,173.11,173.38,4873.0,163.1536,163.7377,163.0876,163.342,4873.0
2022-08-16 09:40:00,173.39,173.41,172.75,172.89,3890.0,163.3514,163.3703,162.7485,162.8804,3890.0
2022-08-16 09:45:00,173.17,173.33,173.07,173.19,4476.0,163.1442,163.2949,163.0499,163.163,4476.0
2022-08-16 09:50:00,173.28,173.51,173.07,173.32,6405.0,163.2478,163.4645,163.0499,163.2855,6405.0
2022-08-16 09:55:00,173.31,173.83,173.29,173.6,3703.0,163.2761,163.7659,163.2572,163.5493,3703.0
2022-08-16 10:00:00,173.59,173.73,173.23,173.24,3546.0,163.5398,163.6717,163.2007,163.2101,3546.0
2022-08-16 10:05:00,173.16,173.16,172.63,172.72,5286.0,163.1347,163.1347,162.6354,162.7202,5286.0
2022-08-16 10:10:00,172.66,173.23,172.6,173.06,20741.0,162.6637,163.2007,162.6072,163.0405,20741.0
2022-08-16 10:15:00,172.99,173.0,172.82,172.84,3158.0,162.9746,162.984,162.8144,162.8333,3158.0
2022-08-16 10:20:00,172.85,172.86,172.46,172.49,9348.0,162.8427,162.8521,162.4753,162.5035,9348.0
2022-08-16 10:25:00,172.46,172.79,172.39,172.54,11289.0,162.4753,162.7862,162.4093,162.5506,11289.0
2022-08-16 10:30:00,172.54,172.68,172.28,172.41,4568.0,162.5506,162.6825,162.3057,162.4282,4568.0
2022-08-16 10:35:00,172.41,172.8,172.31,172.8,4435.0,162.4282,162.7956,162.3339,162.7956,4435.0
2022-08-16 10:40:00,172.79,173.05,172.72,173.05,8525.0,162.7862,163.0311,162.7202,163.0311,8525.0
2022-08-16 10:45:00,173.01,173.04,172.86,172.88,4047.0,162.9934,163.0217,162.8521,162.8709,4047.0
2022-08-16 10:50:00,172.87,172.97,172.78,172.84,4321.0,162.8615,162.9557,162.7767,162.8333,4321.0
2022-08-16 10:55:00,172.82,173.06,172.81,172.81,3863.0,162.8144,163.0405,162.805,162.805,3863.0
2022-08-16 11:00:00,172.89,172.89,172.6,172.73,3333.0,162.8804,162.8804,162.6072,162.7296,3333.0
2022-08-16 11:05:00,172.67,172.8,172.62,172.62,3315.0,162.6731,162.7956,162.626,162.626,3315.0
2022-08-16 11:10:00,172.7,172.95,172.7,172.95,4556.0,162.7014,162.9369,162.7014,162.9369,4556.0
2022-08-16 11:15:00,173.09,173.32,173.0,173.22,3827.0,163.0688,163.2855,162.984,163.1913,3827.0
2022-08-16 11:20:00,173.23,173.37,173.17,173.26,5081.0,163.2007,163.3326,163.1442,163.2289,5081.0
2022-08-16 11:25:00,173.24,173.24,172.91,173.06,2951.0,163.2101,163.2101,162.8992,163.0405,2951.0
2022-08-16 11:30:00,173.05,173.32,172.98,173.17,5607.0,163.0311,163.2855,162.9652,163.1442,5607.0
2022-08-16 11:35:00,173.21,173.3,173.11,173.21,2770.0,163.1818,163.2666,163.0876,163.1818,2770.0
2022-08-16 11:40:00,173.21,173.21,173.12,173.21,2714.0,163.1818,163.1818,163.0971,163.1818,2714.0
2022-08-16 11:45:00,173.2,173.29,173.18,173.22,1823.0,163.1724,163.2572,163.1536,163.1913,1823.0
2022-08-16 11:50:00,173.31,173.31,173.24,173.28,1900.0,163.2761,163.2761,163.2101,163.2478,1900.0
2022-08-16 11:55:00,173.27,173.4,173.27,173.39,1132.0,163.2384,163.3608,163.2384,163.3514,1132.0
2022-08-16 12:00:00,173.38,173.38,173.33,173.33,800.0,163.342,163.342,163.2949,163.2949,800.0
2022-08-16 12:05:00,173.37,173.65,173.36,173.65,3404.0,163.3326,163.5964,163.3232,163.5964,3404.0
2022-08-16 12:10:00,173.65,173.73,173.61,173.61,1722.0,163.5964,163.6717,163.5587,163.5587,1722.0
2022-08-16 12:15:00,173.54,173.65,173.45,173.65,1520.0,163.4927,163.5964,163.4079,163.5964,1520.0
2022-08-16 12:20:00,173.63,173.81,173.63,173.67,1373.0,163.5775,163.7471,163.5775,163.6152,1373.0
2022-08-16 12:25:00,173.69,173.73,173.68,173.72,1200.0,163.6341,163.6717,163.6246,163.6623,1200.0
2022-08-16 12:30:00,173.71,173.82,173.7,173.79,2383.0,163.6529,163.7565,163.6435,163.7283,2383.0
2022-08-16 12:35:00,173.77,173.88,173.77,173.85,1087.0,163.7094,163.8131,163.7094,163.7848,1087.0
2022-08-16 12:40:00,173.86,173.94,173.77,173.87,2061.0,163.7942,163.8696,163.7094,163.8036,2061.0
2022-08-16 12:45:00,173.89,174.03,173.82,174.03,1865.0,163.8225,163.9544,163.7565,163.9544,1865.0
2022-08-16 12:50:00,174.0,174.0,173.92,173.92,1105.0,163.9261,163.9261,163.8507,163.8507,1105.0
2022-08-16 12:55:00,173.86,173.93,173.79,173.88,1787.0,163.7942,163.8602,163.7283,163.8131,1787.0
2022-08-16 13:00:00,173.84,173.93,173.82,173.88,3480.0,163.7754,163.8602,163.7565,163.8131,3480.0
2022-08-16 13:05:00,173.83,174.03,173.79,174.03,1860.0,163.7659,163.9544,163.7283,163.9544,1860.0
2022-08-16 13:10:00,174.06,174.14,174.03,174.03,4718.0,163.9826,164.058,163.9544,163.9544,4718.0
2022-08-16 13:15:00,174.04,174.06,173.99,174.03,2955.0,163.9638,163.9826,163.9167,163.9544,2955.0
2022-08-16 13:20:00,173.99,174.15,173.96,174.15,2633.0,163.9167,164.0674,163.8884,164.0674,2633.0
2022-08-16 13:25:00,174.17,174.17,174.02,174.08,2465.0,164.0863,164.0863,163.9449,164.0015,2465.0
2022-08-16 13:30:00,174.06,174.06,173.95,173.97,3639.0,163.9826,163.9826,163.879,163.8978,3639.0
2022-08-16 13:35:00,173.95,174.04,173.91,173.97,4404.0,163.879,163.9638,163.8413,163.8978,4404.0
2022-08-16 13:40:00,173.98,174.03,173.89,173.89,2260.0,163.9073,163.9544,163.8225,163.8225,2260.0
2022-08-16 13:45:00,173.86,173.86,173.72,173.81,3103.0,163.7942,163.7942,163.6623,163.7471,3103.0
2022-08-16 13:50:00,173.82,173.91,173.78,173.78,3299.0,163.7565,163.8413,163.7188,163.7188,3299.0
2022-08-16 13:55:00,173.85,173.87,173.8,173.8,2294.0,163.7848,163.8036,163.7377,163.7377,2294.0
2022-08-16 14:00:00,173.78,173.87,173.72,173.74,4337.0,163.7188,163.8036,163.6623,163.6812,4337.0
2022-08-16 14:05:00,173.71,173.79,173.67,173.79,1623.0,163.6529,163.7283,163.6152,163.7283,1623.0
2022-08-16 14:10:00,173.8,173.81,173.5,173.52,49598.0,163.7377,163.7471,163.4551,163.4739,49598.0
2022-08-16 14:15:00,173.51,173.74,173.5,173.57,48305.0,163.4645,163.6812,163.4551,163.521,48305.0
2022-08-16 14:20:00,173.6,173.66,173.46,173.46,14533.0,163.5493,163.6058,163.4174,163.4174,14533.0
2022-08-16 14:25:00,173.5,173.5,173.25,173.36,16897.0,163.4551,163.4551,163.2195,163.3232,16897.0
2022-08-16 14:30:00,173.41,173.41,173.24,173.38,7126.0,163.3703,163.3703,163.2101,163.342,7126.0
2022-08-16 14:35:00,173.34,173.38,173.13,173.17,8624.0,163.3043,163.342,163.1065,163.1442,8624.0
2022-08-16 14:40:00,173.17,173.22,173.0,173.19,12704.0,163.1442,163.1913,162.984,163.163,12704.0
2022-08-16 14:45:00,173.24,173.24,172.67,172.85,5971.0,163.2101,163.2101,162.6731,162.8427,5971.0
2022-08-16 14:50:00,172.85,172.9,172.72,172.87,2509.0,162.8427,162.8898,162.7202,162.8615,2509.0
2022-08-16 14:55:00,172.92,173.15,172.92,173.14,4156.0,162.9086,163.1253,162.9086,163.1159,4156.0
2022-08-16 15:00:00,173.12,173.12,172.85,172.9,2884.0,163.0971,163.0971,162.8427,162.8898,2884.0
2022-08-16 15:05:00,172.87,173.06,172.87,172.91,5010.0,162.8615,163.0405,162.8615,162.8992,5010.0
2022-08-16 15:10:00,172.91,172.93,172.78,172.92,5879.0,162.8992,162.9181,162.7767,162.9086,5879.0
2022-08-16 15:15:00,172.94,172.94,172.82,172.83,8870.0,162.9275,162.9275,162.8144,162.8238,8870.0
2022-08-16 15:20:00,172.84,173.08,172.84,173.08,5424.0,162.8333,163.0594,162.8333,163.0594,5424.0
2022-08-16 15:25:00,173.11,173.21,173.08,173.2,2824.0,163.0876,163.1818,163.0594,163.1724,2824.0
2022-08-16 15:30:00,173.19,173.29,173.17,173.25,4352.0,163.163,163.2572,163.1442,163.2195,4352.0
2022-08-16 15:35:00,173.21,173.35,173.18,173.3,8101.0,163.1818,163.3137,163.1536,163.2666,8101.0
2022-08-16 15:40:00,173.3,173.37,173.21,173.35,6861.0,163.2666,163.3326,163.1818,163.3137,6861.0
2022-08-16 15:45:00,173.32,173.52,173.32,173.38,11653.0,163.2855,163.4739,163.2855,163.342,11653.0
2022-08-16 15:50:00,173.41,173.54,173.3,173.48,35241.0,163.3703,163.4927,163.2666,163.4362,35241.0
2022-08-16 15:55:00,173.51,173.76,173.35,173.43,124802.0,163.4645,163.7,163.3137,163.3891,124802.0
2022-08-17 09:30:00,172.69,173.74,172.69,173.59,27316.0,162.6919,163.6812,162.6919,163.5398,27316.0
2022-08-17 09:35:00,173.65,174.23,173.56,173.73,22764.0,163.5964,164.1428,163.5116,163.6717,22764.0
2022-08-17 09:40:00,173.71,173.71,173.17,173.45,5553.0,163.6529,163.6529,163.1442,163.4079,5553.0
2022-08-17 09:45:00,173.42,173.52,173.21,173.43,6175.0,163.3797,163.4739,163.1818,163.3891,6175.0
2022-08-17 09:50:00,173.44,173.73,173.33,173.56,14630.0,163.3985,163.6717,163.2949,163.5116,14630.0
2022-08-17 09:55:00,173.65,173.82,173.46,173.72,4513.0,163.5964,163.7565,163.4174,163.6623,4513.0
2022-08-17 10:00:00,173.72,174.27,173.63,174.0,49558.0,163.6623,164.1805,163.5775,163.9261,49558.0
2022-08-17 10:05:00,173.98,174.11,173.75,174.08,6076.0,163.9073,164.0297,163.6906,164.0015,6076.0
2022-08-17 10:10:00,174.07,174.07,173.64,173.87,7073.0,163.9921,163.9921,163.5869,163.8036,7073.0
2022-08-17 10:15:00,173.87,174.1,173.81,174.01,4698.0,163.8036,164.0203,163.7471,163.9355,4698.0
2022-08-17 10:20:00,174.03,174.06,173.91,174.01,7701.0,163.9544,163.9826,163.8413,163.9355,7701.0
2022-08-17 10:25:00,174.05,174.19,173.67,174.01,8402.0,163.9732,164.1051,163.6152,163.9355,8402.0
2022-08-17 10:30:00,174.0,174.38,173.95,174.27,32161.0,163.9261,164.2841,163.879,164.1805,32161.0
2022-08-17 10:35:00,174.31,174.44,174.09,174.23,10647.0,164.2182,164.3406,164.0109,164.1428,10647.0
2022-08-17 10:40:00,174.16,174.52,174.1,174.52,3239.0,164.0768,164.416,164.0203,164.416,3239.0
2022-08-17 10:45:00,174.52,174.52,174.15,174.15,10154.0,164.416,164.416,164.0674,164.0674,10154.0
2022-08-17 10:50:00,174.15,174.32,174.06,174.14,4597.0,164.0674,164.2276,163.9826,164.058,4597.0
2022-08-17 10:55:00,174.15,174.5,174.1,174.3,20354.0,164.0674,164.3972,164.0203,164.2087,20354.0
2022-08-17 11:00:00,174.24,174.48,174.0,174.25,15023.0,164.1522,164.3783,163.9261,164.1616,15023.0
2022-08-17 11:05:00,174.25,174.47,174.2,174.31,5510.0,164.1616,164.3689,164.1145,164.2182,5510.0
2022-08-17 11:10:00,174.35,174.39,174.28,174.33,5806.0,164.2558,164.2935,164.1899,164.237,5806.0
2022-08-17 11:15:00,174.27,174.31,174.18,174.19,2247.0,164.1805,164.2182,164.0957,164.1051,2247.0
2022-08-17 11:20:00,174.19,174.5,174.14,174.36,3613.0,164.1051,164.3972,164.058,164.2653,3613.0
2022-08-17 11:25:00,174.39,174.5,174.37,174.5,1000.0,164.2935,164.3972,164.2747,164.3972,1000.0
2022-08-17 11:30:00,174.54,174.6,174.35,174.5,7528.0,164.4348,164.4914,164.2558,164.3972,7528.0
2022-08-17 11:35:00,174.53,174.54,174.29,174.37,3742.0,164.4254,164.4348,164.1993,164.2747,3742.0
2022-08-17 11:40:00,174.39,174.39,174.2,174.29,3001.0,164.2935,164.2935,164.1145,164.1993,3001.0
2022-08-17 11:45:00,174.25,174.25,174.0,174.17,4783.0,164.1616,164.1616,163.9261,164.0863,4783.0
2022-08-17 11:50:00,174.22,174.27,174.11,174.23,6178.0,164.1334,164.1805,164.0297,164.1428,6178.0
2022-08-17 11:55:00,174.21,174.21,174.03,174.17,1434.0,164.1239,164.1239,163.9544,164.0863,1434.0
2022-08-17 12:00:00,174.17,174.18,173.95,174.04,12532.0,164.0863,164.0957,163.879,163.9638,12532.0
2022-08-17 12:05:00,174.04,174.1,173.98,174.07,5943.0,163.9638,164.0203,163.9073,163.9921,5943.0
2022-08-17 12:10:00,174.08,174.11,173.95,173.95,20254.0,164.0015,164.0297,163.879,163.879,20254.0
2022-08-17 12:15:00,174.02,174.19,173.9,173.92,11660.0,163.9449,164.1051,163.8319,163.8507,11660.0
2022-08-17 12:20:00,173.92,174.09,173.88,173.99,8349.0,163.8507,164.0109,163.8131,163.9167,8349.0
2022-08-17 12:25:00,173.96,174.09,173.96,174.06,5766.0,163.8884,164.0109,163.8884,163.9826,5766.0
2022-08-17 12:30:00,174.03,174.06,173.96,174.04,9382.0,163.9544,163.9826,163.8884,163.9638,9382.0
2022-08-17 12:35:00,174.04,174.07,173.92,173.94,18123.0,163.9638,163.9921,163.8507,163.8696,18123.0
2022-08-17 12:40:00,173.94,174.01,173.86,174.0,2459.0,163.8696,163.9355,163.7942,163.9261,2459.0
2022-08-17 12:45:00,173.97,174.02,173.82,173.88,5773.0,163.8978,163.9449,163.7565,163.8131,5773.0
2022-08-17 12:50:00,173.9,174.03,173.9,173.92,2574.0,163.8319,163.9544,163.8319,163.8507,2574.0
2022-08-17 12:55:00,173.94,174.05,173.93,173.98,4420.0,163.8696,163.9732,163.8602,163.9073,4420.0
2022-08-17 13:00:00,173.99,174.05,173.88,174.01,16012.0,163.9167,163.9732,163.8131,163.9355,16012.0
2022-08-17 13:05:00,174.01,174.05,173.93,173.93,6829.0,163.9355,163.9732,163.8602,163.8602,6829.0
2022-08-17 13:10:00,173.95,174.06,173.95,173.96,7747.0,163.879,163.9826,163.879,163.8884,7747.0
2022-08-17 13:15:00,174.03,174.04,173.92,174.0,7826.0,163.9544,163.9638,163.8507,163.9261,7826.0
2022-08-17 13:20:00,174.0,174.02,173.92,173.99,2542.0,163.9261,163.9449,163.8507,163.9167,2542.0
2022-08-17 13:25:00,174.0,174.03,173.92,174.0,5220.0,163.9261,163.9544,163.8507,163.9261,5220.0
2022-08-17 13:30:00,174.0,174.07,173.99,174.02,18580.0,163.9261,163.9921,163.9167,163.9449,18580.0
2022-08-17 13:35:00,174.02,174.02,173.88,173.9,5299.0,163.9449,163.9449,163.8131,163.8319,5299.0
2022-08-17 13:40:00,173.91,173.91,173.86,173.87,1306.0,163.8413,163.8413,163.7942,163.8036,1306.0
2022-08-17 13:45:00,173.84,174.01,173.83,174.01,5023.0,163.7754,163.9355,163.7659,163.9355,5023.0
2022-08-17 13:50:00,174.0,174.0,173.94,173.95,1918.0,163.9261,163.9261,163.8696,163.879,1918.0
2022-08-17 13:55:00,173.95,174.03,173.95,174.03,2900.0,163.879,163.9544,163.879,163.9544,2900.0
2022-08-17 14:00:00,174.09,174.43,173.98,174.17,33905.0,164.0109,164.3312,163.9073,164.0863,33905.0
2022-08-17 14:05:00,174.17,174.39,174.05,174.27,21243.0,164.0863,164.2935,163.9732,164.1805,21243.0
2022-08-17 14:10:00,174.25,174.34,174.13,174.3,22472.0,164.1616,164.2464,164.0486,164.2087,22472.0
2022-08-17 14:15:00,174.31,174.39,174.12,174.17,19371.0,164.2182,164.2935,164.0392,164.0863,19371.0
2022-08-17 14:20:00,174.19,174.31,174.07,174.14,2991.0,164.1051,164.2182,163.9921,164.058,2991.0
2022-08-17 14:25:00,174.14,174.23,174.08,174.16,5370.0,164.058,164.1428,164.0015,164.0768,5370.0
2022-08-17 14:30:00,174.23,174.36,174.17,174.34,32471.0,164.1428,164.2653,164.0863,164.2464,32471.0
2022-08-17 14:35:00,174.34,174.42,174.24,174.34,29377.0,164.2464,164.3218,164.1522,164.2464,29377.0
2022-08-17 14:40:00,174.4,174.4,174.24,174.36,4086.0,164.3029,164.3029,164.1522,164.2653,4086.0
2022-08-17 14:45:00,174.33,174.38,174.23,174.33,2141.0,164.237,164.2841,164.1428,164.237,2141.0
2022-08-17 14:50:00,174.32,174.33,174.21,174.21,6196.0,164.2276,164.237,164.1239,164.1239,6196.0
2022-08-17 14:55:00,174.2,174.29,174.07,174.07,4850.0,164.1145,164.1993,163.9921,163.9921,4850.0
2022-08-17 15:00:00,174.09,174.23,174.02,174.23,8900.0,164.0109,164.1428,163.9449,164.1428,8900.0
2022-08-17 15:05:00,174.23,174.26,174.08,174.08,5396.0,164.1428,164.1711,164.0015,164.0015,5396.0
2022-08-17 15:10:00,174.12,174.14,173.78,173.9,7298.0,164.0392,164.058,163.7188,163.8319,7298.0
2022-08-17 15:15:00,173.95,173.95,173.83,173.88,6341.0,163.879,163.879,163.7659,163.8131,6341.0
2022-08-17 15:20:00,173.84,173.94,173.78,173.92,10889.0,163.7754,163.8696,163.7188,163.8507,10889.0
2022-08-17 15:25:00,173.92,173.99,173.79,173.92,10116.0,163.8507,163.9167,163.7283,163.8507,10116.0
2022-08-17 15:30:00,173.89,174.06,173.86,174.05,18411.0,163.8225,163.9826,163.7942,163.9732,18411.0
2022-08-17 15:35:00,174.05,174.08,173.97,173.97,14695.0,163.9732,164.0015,163.8978,163.8978,14695.0
2022-08-17 15:40:00,173.97,174.06,173.89,174.03,49878.0,163.8978,163.9826,163.8225,163.9544,49878.0
2022-08-17 15:45:00,174.0,174.01,173.83,173.89,30685.0,163.9261,163.9355,163.7659,163.8225,30685.0
2022-08-17 15:50:00,173.92,174.07,173.76,174.0,37615.0,163.8507,163.9921,163.7,163.9261,37615.0
2022-08-17 15:55:00,174.0,174.02,173.86,173.91,73301.0,163.9261,163.9449,163.7942,163.8413,73301.0
2022-08-18 09:30:00,174.25,174.77,174.0,174.41,22783.0,164.1616,164.6515,163.9261,164.3124,22783.0
2022-08-18 09:35:00,174.5,174.51,174.14,174.17,1664.0,164.3972,164.4066,164.058,164.0863,1664.0
2022-08-18 09:40:00,174.03,174.15,173.94,174.1,2188.0,163.9544,164.0674,163.8696,164.0203,2188.0
2022-08-18 09:45:00,174.15,174.36,173.98,174.25,6040.0,164.0674,164.2653,163.9073,164.1616,6040.0
2022-08-18 09:50:00,174.21,174.21,173.92,173.94,5940.0,164.1239,164.1239,163.8507,163.8696,5940.0
2022-08-18 09:55:00,173.95,174.17,173.84,174.04,5025.0,163.879,164.0863,163.7754,163.9638,5025.0
2022-08-18 10:00:00,174.04,174.09,173.84,173.95,6539.0,163.9638,164.0109,163.7754,163.879,6539.0
2022-08-18 10:05:00,173.97,174.0,173.76,173.99,4980.0,163.8978,163.9261,163.7,163.9167,4980.0
2022-08-18 10:10:00,173.97,174.14,173.89,174.01,10854.0,163.8978,164.058,163.8225,163.9355,10854.0
2022-08-18 10:15:00,174.04,174.24,174.0,174.08,4901.0,163.9638,164.1522,163.9261,164.0015,4901.0
2022-08-18 10:20:00,174.02,174.04,173.71,174.04,2889.0,163.9449,163.9638,163.6529,163.9638,2889.0
2022-08-18 10:25:00,174.08,174.2,173.98,174.04,8367.0,164.0015,164.1145,163.9073,163.9638,8367.0
2022-08-18 10:30:00,174.11,174.11,173.96,174.0,7348.0,164.0297,164.0297,163.8884,163.9261,7348.0
2022-08-18 10:35:00,174.05,174.05,173.85,173.9,5917.0,163.9732,163.9732,163.7848,163.8319,5917.0
2022-08-18 10:40:00,173.92,174.09,173.74,173.74,4393.0,163.8507,164.0109,163.6812,163.6812,4393.0
2022-08-18 10:45:00,173.78,174.03,173.78,173.91,3951.0,163.7188,163.9544,163.7188,163.8413,3951.0
2022-08-18 10:50:00,173.87,173.91,173.75,173.91,2385.0,163.8036,163.8413,163.6906,163.8413,2385.0
2022-08-18 10:55:00,173.91,173.91,173.68,173.68,2729.0,163.8413,163.8413,163.6246,163.6246,2729.0
2022-08-18 11:00:00,173.66,173.66,173.51,173.62,2677.0,163.6058,163.6058,163.4645,163.5681,2677.0
2022-08-18 11:05:00,173.65,173.76,173.63,173.63,2845.0,163.5964,163.7,163.5775,163.5775,2845.0
2022-08-18 11:10:00,173.72,173.72,173.34,173.56,5162.0,163.6623,163.6623,163.3043,163.5116,5162.0
2022-08-18 11:15:00,173.61,173.75,173.53,173.74,7246.0,163.5587,163.6906,163.4833,163.6812,7246.0
2022-08-18 11:20:00,173.69,173.69,173.48,173.59,4968.0,163.6341,163.6341,163.4362,163.5398,4968.0
2022-08-18 11:25:00,173.69,173.69,173.57,173.69,3236.0,163.6341,163.6341,163.521,163.6341,3236.0
2022-08-18 11:30:00,173.69,173.69,173.61,173.64,1885.0,163.6341,163.6341,163.5587,163.5869,1885.0
2022-08-18 11:35:00,173.65,173.81,173.58,173.71,2893.0,163.5964,163.7471,163.5304,163.6529,2893.0
2022-08-18 11:40:00,173.81,173.84,173.69,173.75,11867.0,163.7471,163.7754,163.6341,163.6906,11867.0
2022-08-18 11:45:00,173.76,173.83,173.66,173.74,5574.0,163.7,163.7659,163.6058,163.6812,5574.0
2022-08-18 11:50:00,173.71,173.87,173.66,173.66,7743.0,163.6529,163.8036,163.6058,163.6058,7743.0
2022-08-18 11:55:00,173.66,173.67,173.53,173.53,1230.0,163.6058,163.6152,163.4833,163.4833,1230.0
2022-08-18 12:00:00,173.66,173.71,173.64,173.64,2488.0,163.6058,163.6529,163.5869,163.5869,2488.0
2022-08-18 12:05:00,173.64,173.68,173.56,173.56,3554.0,163.5869,163.6246,163.5116,163.5116,3554.0
2022-08-18 12:10:00,173.58,173.64,173.5,173.54,14420.0,163.5304,163.5869,163.4551,163.4927,14420.0
2022-08-18 12:15:00,173.55,173.64,173.5,173.56,5422.0,163.5022,163.5869,163.4551,163.5116,5422.0
2022-08-18 12:20:00,173.57,173.57,173.45,173.5,2400.0,163.521,163.521,163.4079,163.4551,2400.0
2022-08-18 12:25:00,173.5,173.52,173.2,173.25,2286.0,163.4551,163.4739,163.1724,163.2195,2286.0
2022-08-18 12:30:00,173.26,173.3,173.22,173.23,1355.0,163.2289,163.2666,163.1913,163.2007,1355.0
2022-08-18 12:35:00,173.27,173.28,173.16,173.19,1892.0,163.2384,163.2478,163.1347,163.163,1892.0
2022-08-18 12:40:00,173.24,173.37,173.23,173.34,2815.0,163.2101,163.3326,163.2007,163.3043,2815.0
2022-08-18 12:45:00,173.37,173.37,173.2,173.24,3030.0,163.3326,163.3326,163.1724,163.2101,3030.0
2022-08-18 12:50:00,173.24,173.29,173.14,173.15,4984.0,163.2101,163.2572,163.1159,163.1253,4984.0
2022-08-18 12:55:00,173.07,173.07,172.92,172.94,4800.0,163.0499,163.0499,162.9086,162.9275,4800.0
2022-08-18 13:00:00,172.94,173.01,172.94,173.0,4210.0,162.9275,162.9934,162.9275,162.984,4210.0
2022-08-18 13:05:00,173.0,173.03,172.93,172.96,7446.0,162.984,163.0123,162.9181,162.9463,7446.0
2022-08-18 13:10:00,172.91,173.03,172.8,172.87,6862.0,162.8992,163.0123,162.7956,162.8615,6862.0
2022-08-18 13:15:00,172.88,173.0,172.88,172.94,2763.0,162.8709,162.984,162.8709,162.9275,2763.0
2022-08-18 13:20:00,172.97,173.02,172.94,173.02,3999.0,162.9557,163.0028,162.9275,163.0028,3999.0
2022-08-18 13:25:00,173.01,173.01,172.93,172.93,1950.0,162.9934,162.9934,162.9181,162.9181,1950.0
2022-08-18 13:30:00,172.94,173.01,172.9,172.93,6196.0,162.9275,162.9934,162.8898,162.9181,6196.0
2022-08-18 13:35:00,173.0,173.03,172.9,173.0,5874.0,162.984,163.0123,162.8898,162.984,5874.0
2022-08-18 13:40:00,173.0,173.31,172.98,173.31,8077.0,162.984,163.2761,162.9652,163.2761,8077.0
2022-08-18 13:45:00,173.3,173.3,173.16,173.19,2354.0,163.2666,163.2666,163.1347,163.163,2354.0
2022-08-18 13:50:00,173.19,173.29,173.13,173.29,2822.0,163.163,163.2572,163.1065,163.2572,2822.0
2022-08-18 13:55:00,173.3,173.33,173.2,173.25,1500.0,163.2666,163.2949,163.1724,163.2195,1500.0
2022-08-18 14:00:00,173.26,173.36,173.25,173.36,1100.0,163.2289,163.3232,163.2195,163.3232,1100.0
2022-08-18 14:05:00,173.36,173.52,173.36,173.48,3502.0,163.3232,163.4739,163.3232,163.4362,3502.0
2022-08-18 14:10:00,173.45,173.59,173.45,173.47,3619.0,163.4079,163.5398,163.4079,163.4268,3619.0
2022-08-18 14:15:00,173.5,173.51,173.36,173.4,3471.0,163.4551,163.4645,163.3232,163.3608,3471.0
2022-08-18 14:20:00,173.41,173.45,173.32,173.44,5276.0,163.3703,163.4079,163.2855,163.3985,5276.0
2022-08-18 14:25:00,173.46,173.55,173.46,173.55,12721.0,163.4174,163.5022,163.4174,163.5022,12721.0
2022-08-18 14:30:00,173.54,173.54,173.27,173.37,3520.0,163.4927,163.4927,163.2384,163.3326,3520.0
2022-08-18 14:35:00,173.4,173.52,173.4,173.5,2847.0,163.3608,163.4739,163.3608,163.4551,2847.0
2022-08-18 14:40:00,173.5,173.57,173.45,173.5,3725.0,163.4551,163.521,163.4079,163.4551,3725.0
2022-08-18 14:45:00,173.5,173.53,173.42,173.42,3378.0,163.4551,163.4833,163.3797,163.3797,3378.0
2022-08-18 14:50:00,173.43,173.56,173.41,173.55,6363.0,163.3891,163.5116,163.3703,163.5022,6363.0
2022-08-18 14:55:00,173.55,173.61,173.49,173.53,4097.0,163.5022,163.5587,163.4456,163.4833,4097.0
2022-08-18 15:00:00,173.49,173.54,173.43,173.49,5164.0,163.4456,163.4927,163.3891,163.4456,5164.0
2022-08-18 15:05:00,173.48,173.59,173.48,173.55,5071.0,163.4362,163.5398,163.4362,163.5022,5071.0
2022-08-18 15:10:00,173.54,173.65,173.47,173.63,8091.0,163.4927,163.5964,163.4268,163.5775,8091.0
2022-08-18 15:15:00,173.66,173.74,173.63,173.68,7118.0,163.6058,163.6812,163.5775,163.6246,7118.0
2022-08-18 15:20:00,173.71,173.85,173.66,173.81,7956.0,163.6529,163.7848,163.6058,163.7471,7956.0
2022-08-18 15:25:00,173.84,173.87,173.72,173.85,11902.0,163.7754,163.8036,163.6623,163.7848,11902.0
2022-08-18 15:30:00,173.87,173.92,173.77,173.8,15373.0,163.8036,163.8507,163.7094,163.7377,15373.0
2022-08-18 15:35:00,173.81,174.08,173.78,174.01,7097.0,163.7471,164.0015,163.7188,163.9355,7097.0
2022-08-18 15:40:00,173.99,174.25,173.99,174.22,9047.0,163.9167,164.1616,163.9167,164.1334,9047.0
2022-08-18 15:45:00,174.25,174.25,174.07,174.13,7810.0,164.1616,164.1616,163.9921,164.0486,7810.0
2022-08-18 15:50:00,174.15,174.15,173.95,174.0,20288.0,164.0674,164.0674,163.879,163.9261,20288.0
2022-08-18 15:55:00,174.0,174.14,173.94,174.07,46676.0,163.9261,164.058,163.8696,163.9921,46676.0
2022-08-19 09:30:00,174.06,174.62,173.77,174.47,51526.0,163.9826,164.5102,163.7094,164.3689,51526.0
2022-08-19 09:35:00,174.46,174.46,173.85,173.95,3110.0,164.3595,164.3595,163.7848,163.879,3110.0
2022-08-19 09:40:00,173.71,173.78,173.27,173.47,2603.0,163.6529,163.7188,163.2384,163.4268,2603.0
2022-08-19 09:45:00,173.56,173.64,173.49,173.64,4213.0,163.5116,163.5869,163.4456,163.5869,4213.0
2022-08-19 09:50:00,173.49,173.49,173.28,173.28,3693.0,163.4456,163.4456,163.2478,163.2478,3693.0
2022-08-19 09:55:00,173.22,173.25,172.83,173.11,5717.0,163.1913,163.2195,162.8238,163.0876,5717.0
2022-08-19 10:00:00,173.16,173.36,172.74,172.95,8531.0,163.1347,163.3232,162.7391,162.9369,8531.0
2022-08-19 10:05:00,172.95,173.0,172.67,172.77,4132.0,162.9369,162.984,162.6731,162.7673,4132.0
2022-08-19 10:10:00,172.77,172.96,172.7,172.7,4598.0,162.7673,162.9463,162.7014,162.7014,4598.0
2022-08-19 10:15:00,172.65,173.03,172.62,172.83,4475.0,162.6543,163.0123,162.626,162.8238,4475.0
2022-08-19 10:20:00,172.83,172.95,172.83,172.84,2009.0,162.8238,162.9369,162.8238,162.8333,2009.0
2022-08-19 10:25:00,172.87,173.04,172.67,173.03,4657.0,162.8615,163.0217,162.6731,163.0123,4657.0
2022-08-19 10:30:00,173.07,173.21,173.03,173.18,6075.0,163.0499,163.1818,163.0123,163.1536,6075.0
2022-08-19 10:35:00,173.14,173.15,172.93,172.98,7922.0,163.1159,163.1253,162.9181,162.9652,7922.0
2022-08-19 10:40:00,173.0,173.0,172.84,172.89,5191.0,162.984,162.984,162.8333,162.8804,5191.0
2022-08-19 10:45:00,172.9,173.06,172.89,173.0,4117.0,162.8898,163.0405,162.8804,162.984,4117.0
2022-08-19 10:50:00,172.98,173.04,172.84,172.89,3892.0,162.9652,163.0217,162.8333,162.8804,3892.0
2022-08-19 10:55:00,172.84,173.0,172.8,172.9,4778.0,162.8333,162.984,162.7956,162.8898,4778.0
2022-08-19 11:00:00,172.93,172.97,172.71,172.77,3659.0,162.9181,162.9557,162.7108,162.7673,3659.0
2022-08-19 11:05:00,172.78,172.78,172.31,172.33,7504.0,162.7767,162.7767,162.3339,162.3528,7504.0
2022-08-19 11:10:00,172.33,172.43,172.33,172.41,1848.0,162.3528,162.447,162.3528,162.4282,1848.0
2022-08-19 11:15:00,172.38,172.61,172.38,172.58,1367.0,162.3999,162.6166,162.3999,162.5883,1367.0
2022-08-19 11:20:00,172.6,172.6,172.41,172.41,3164.0,162.6072,162.6072,162.4282,162.4282,3164.0
2022-08-19 11:25:00,172.47,172.75,172.47,172.75,1438.0,162.4847,162.7485,162.4847,162.7485,1438.0
2022-08-19 11:30:00,172.75,172.85,172.68,172.84,1836.0,162.7485,162.8427,162.6825,162.8333,1836.0
2022-08-19 11:35:00,172.95,172.98,172.65,172.65,4130.0,162.9369,162.9652,162.6543,162.6543,4130.0
2022-08-19 11:40:00,172.69,172.73,172.58,172.7,8701.0,162.6919,162.7296,162.5883,162.7014,8701.0
2022-08-19 11:45:00,172.68,172.9,172.68,172.9,1699.0,162.6825,162.8898,162.6825,162.8898,1699.0
2022-08-19 11:50:00,172.9,172.94,172.81,172.89,2317.0,162.8898,162.9275,162.805,162.8804,2317.0
2022-08-19 11:55:00,172.89,173.02,172.89,172.89,1816.0,162.8804,163.0028,162.8804,162.8804,1816.0
2022-08-19 12:00:00,172.91,172.91,172.77,172.8,3047.0,162.8992,162.8992,162.7673,162.7956,3047.0
2022-08-19 12:05:00,172.78,172.81,172.58,172.58,5644.0,162.7767,162.805,162.5883,162.5883,5644.0
2022-08-19 12:10:00,172.59,173.0,172.58,172.98,2669.0,162.5977,162.984,162.5883,162.9652,2669.0
2022-08-19 12:15:00,173.03,173.14,173.02,173.12,2536.0,163.0123,163.1159,163.0028,163.0971,2536.0
2022-08-19 12:20:00,173.18,173.2,173.09,173.16,3176.0,163.1536,163.1724,163.0688,163.1347,3176.0
2022-08-19 12:25:00,173.14,173.17,173.03,173.07,2721.0,163.1159,163.1442,163.0123,163.0499,2721.0
2022-08-19 12:30:00,173.04,173.16,173.01,173.11,3812.0,163.0217,163.1347,162.9934,163.0876,3812.0
2022-08-19 12:35:00,173.15,173.29,173.15,173.24,4224.0,163.1253,163.2572,163.1253,163.2101,4224.0
2022-08-19 12:40:00,173.21,173.31,173.21,173.22,2241.0,163.1818,163.2761,163.1818,163.1913,2241.0
2022-08-19 12:45:00,173.23,173.33,173.16,173.2,2252.0,163.2007,163.2949,163.1347,163.1724,2252.0
2022-08-19 12:50:00,173.23,173.3,173.18,173.2,3293.0,163.2007,163.2666,163.1536,163.1724,3293.0
2022-08-19 12:55:00,173.2,173.3,173.19,173.19,3552.0,163.1724,163.2666,163.163,163.163,3552.0
2022-08-19 13:00:00,173.21,173.32,173.17,173.28,5937.0,163.1818,163.2855,163.1442,163.2478,5937.0
2022-08-19 13:05:00,173.28,173.3,173.22,173.3,7946.0,163.2478,163.2666,163.1913,163.2666,7946.0
2022-08-19 13:10:00,173.31,173.36,173.25,173.27,2544.0,163.2761,163.3232,163.2195,163.2384,2544.0
2022-08-19 13:15:00,173.29,173.3,173.26,173.27,1854.0,163.2572,163.2666,163.2289,163.2384,1854.0
2022-08-19 13:20:00,173.28,173.36,173.28,173.33,3002.0,163.2478,163.3232,163.2478,163.2949,3002.0
2022-08-19 13:25:00,173.24,173.25,173.23,173.25,1520.0,163.2101,163.2195,163.2007,163.2195,1520.0
2022-08-19 13:30:00,173.2,173.27,173.18,173.25,4026.0,163.1724,163.2384,163.1536,163.2195,4026.0
2022-08-19 13:35:00,173.22,173.25,173.17,173.24,2808.0,163.1913,163.2195,163.1442,163.2101,2808.0
2022-08-19 13:40:00,173.22,173.34,173.18,173.3,3067.0,163.1913,163.3043,163.1536,163.2666,3067.0
2022-08-19 13:45:00,173.28,173.33,173.24,173.32,2159.0,163.2478,163.2949,163.2101,163.2855,2159.0
2022-08-19 13:50:00,173.21,173.3,173.2,173.29,3559.0,163.1818,163.2666,163.1724,163.2572,3559.0
2022-08-19 13:55:00,173.3,173.42,173.28,173.42,2499.0,163.2666,163.3797,163.2478,163.3797,2499.0
2022-08-19 14:00:00,173.39,173.46,173.33,173.46,7970.0,163.3514,163.4174,163.2949,163.4174,7970.0
2022-08-19 14:05:00,173.46,173.47,173.36,173.39,3850.0,163.4174,163.4268,163.3232,163.3514,3850.0
2022-08-19 14:10:00,173.39,173.39,173.05,173.05,3749.0,163.3514,163.3514,163.0311,163.0311,3749.0
2022-08-19 14:15:00,173.07,173.12,173.04,173.11,4032.0,163.0499,163.0971,163.0217,163.0876,4032.0
2022-08-19 14:20:00,173.11,173.13,173.07,173.12,2106.0,163.0876,163.1065,163.0499,163.0971,2106.0
2022-08-19 14:25:00,173.1,173.18,173.1,173.16,9239.0,163.0782,163.1536,163.0782,163.1347,9239.0
2022-08-19 14:30:00,173.16,173.16,173.03,173.11,3145.0,163.1347,163.1347,163.0123,163.0876,3145.0
2022-08-19 14:35:00,173.1,173.1,172.9,172.9,2722.0,163.0782,163.0782,162.8898,162.8898,2722.0
2022-08-19 14:40:00,172.87,172.91,172.82,172.88,2150.0,162.8615,162.8992,162.8144,162.8709,2150.0
2022-08-19 14:45:00,172.87,172.89,172.8,172.85,2490.0,162.8615,162.8804,162.7956,162.8427,2490.0
2022-08-19 14:50:00,172.81,172.81,172.63,172.65,1701.0,162.805,162.805,162.6354,162.6543,1701.0
2022-08-19 14:55:00,172.67,172.71,172.58,172.62,1905.0,162.6731,162.7108,162.5883,162.626,1905.0
2022-08-19 15:00:00,172.62,172.69,172.45,172.45,4256.0,162.626,162.6919,162.4658,162.4658,4256.0
2022-08-19 15:05:00,172.47,172.55,172.45,172.55,5258.0,162.4847,162.5601,162.4658,162.5601,5258.0
2022-08-19 15:10:00,172.55,172.72,172.55,172.67,5693.0,162.5601,162.7202,162.5601,162.6731,5693.0
2022-08-19 15:15:00,172.67,172.75,172.65,172.69,4499.0,162.6731,162.7485,162.6543,162.6919,4499.0
2022-08-19 15:20:00,172.71,172.76,172.67,172.74,3132.0,162.7108,162.7579,162.6731,162.7391,3132.0
2022-08-19 15:25:00,172.73,172.74,172.6,172.62,4786.0,162.7296,162.7391,162.6072,162.626,4786.0
2022-08-19 15:30:00,172.63,172.65,172.43,172.43,7012.0,162.6354,162.6543,162.447,162.447,7012.0
2022-08-19 15:35:00,172.43,172.52,172.32,172.47,18067.0,162.447,162.5318,162.3434,162.4847,18067.0
2022-08-19 15:40:00,172.49,172.5,172.33,172.44,7073.0,162.5035,162.5129,162.3528,162.4564,7073.0
2022-08-19 15:45:00,172.45,172.67,172.45,172.67,10750.0,162.4658,162.6731,162.4658,162.6731,10750.0
2022-08-19 15:50:00,172.71,172.82,172.64,172.8,12397.0,162.7108,162.8144,162.6448,162.7956,12397.0
2022-08-19 15:55:00,172.8,172.82,172.49,172.62,55619.0,162.7956,162.8144,162.5035,162.626,55619.0
2022-08-22 09:30:00,171.36,171.36,170.86,171.06,14859.0,161.4389,161.4389,160.9679,161.1563,14859.0
2022-08-22 09:35:00,171.13,171.14,170.65,170.75,8580.0,161.2223,161.2317,160.7701,160.8643,8580.0
2022-08-22 09:40:00,170.6,170.74,170.26,170.52,3219.0,160.7229,160.8548,160.4026,160.6476,3219.0
2022-08-22 09:45:00,170.44,170.93,170.35,170.93,59278.0,160.5722,161.0338,160.4874,161.0338,59278.0
2022-08-22 09:50:00,170.9,170.97,170.54,170.54,6297.0,161.0056,161.0715,160.6664,160.6664,6297.0
2022-08-22 09:55:00,170.47,170.8,170.47,170.78,8926.0,160.6005,160.9114,160.6005,160.8925,8926.0
2022-08-22 10:00:00,170.8,171.11,170.79,170.96,1911.0,160.9114,161.2034,160.9019,161.0621,1911.0
2022-08-22 10:05:00,171.01,171.03,170.85,171.0,2895.0,161.1092,161.1281,160.9585,161.0998,2895.0
2022-08-22 10:10:00,171.0,171.05,170.82,171.0,1872.0,161.0998,161.1469,160.9302,161.0998,1872.0
2022-08-22 10:15:00,170.97,170.97,170.89,170.93,1794.0,161.0715,161.0715,160.9962,161.0338,1794.0
2022-08-22 10:20:00,170.95,170.95,170.92,170.92,200.0,161.0527,161.0527,161.0244,161.0244,200.0
2022-08-22 10:25:00,170.87,170.94,170.7,170.71,2040.0,160.9773,161.0433,160.8172,160.8266,2040.0
2022-08-22 10:30:00,170.75,170.87,170.72,170.76,2137.0,160.8643,160.9773,160.836,160.8737,2137.0
2022-08-22 10:35:00,170.84,171.07,170.84,170.9,3297.0,160.9491,161.1657,160.9491,161.0056,3297.0
2022-08-22 10:40:00,170.94,171.01,170.82,170.87,4690.0,161.0433,161.1092,160.9302,160.9773,4690.0
2022-08-22 10:45:00,170.86,170.91,170.82,170.89,706.0,160.9679,161.015,160.9302,160.9962,706.0
2022-08-22 10:50:00,170.85,171.05,170.85,170.92,1319.0,160.9585,161.1469,160.9585,161.0244,1319.0
2022-08-22 10:55:00,170.98,170.99,170.78,170.81,4511.0,161.0809,161.0904,160.8925,160.9208,4511.0
2022-08-22 11:00:00,170.81,171.01,170.78,170.94,3127.0,160.9208,161.1092,160.8925,161.0433,3127.0
2022-08-22 11:05:00,170.97,171.03,170.86,170.87,4894.0,161.0715,161.1281,160.9679,160.9773,4894.0
2022-08-22 11:10:00,170.91,170.91,170.82,170.91,1470.0,161.015,161.015,160.9302,161.015,1470.0
2022-08-22 11:15:00,170.9,170.9,170.79,170.8,1001.0,161.0056,161.0056,160.9019,160.9114,1001.0
2022-08-22 11:20:00,170.84,170.89,170.74,170.77,4885.0,160.9491,160.9962,160.8548,160.8831,4885.0
2022-08-22 11:25:00,170.78,170.82,170.68,170.77,13494.0,160.8925,160.9302,160.7983,160.8831,13494.0
2022-08-22 11:30:00,170.8,170.9,170.8,170.9,1073.0,160.9114,161.0056,160.9114,161.0056,1073.0
2022-08-22 11:35:00,170.93,170.97,170.81,170.83,900.0,161.0338,161.0715,160.9208,160.9396,900.0
2022-08-22 11:40:00,170.84,170.96,170.79,170.79,3669.0,160.9491,161.0621,160.9019,160.9019,3669.0
2022-08-22 11:45:00,170.8,170.8,170.69,170.7,900.0,160.9114,160.9114,160.8077,160.8172,900.0
2022-08-22 11:50:00,170.69,170.69,170.63,170.64,1718.0,160.8077,160.8077,160.7512,160.7606,1718.0
2022-08-22 11:55:00,170.57,170.63,170.51,170.56,1558.0,160.6947,160.7512,160.6382,160.6853,1558.0
2022-08-22 12:00:00,170.51,170.65,170.5,170.5,3359.0,160.6382,160.7701,160.6287,160.6287,3359.0
2022-08-22 12:05:00,170.51,170.57,170.49,170.49,2242.0,160.6382,160.6947,160.6193,160.6193,2242.0
2022-08-22 12:10:00,170.49,170.52,170.4,170.41,1691.0,160.6193,160.6476,160.5345,160.544,1691.0
2022-08-22 12:15:00,170.43,170.45,170.33,170.37,8121.0,160.5628,160.5816,160.4686,160.5063,8121.0
2022-08-22 12:20:00,170.38,170.54,170.38,170.46,5244.0,160.5157,160.6664,160.5157,160.5911,5244.0
2022-08-22 12:25:00,170.47,170.47,170.24,170.26,1902.0,160.6005,160.6005,160.3838,160.4026,1902.0
2022-08-22 12:30:00,170.27,170.33,170.18,170.27,2129.0,160.4121,160.4686,160.3273,160.4121,2129.0
2022-08-22 12:35:00,170.28,170.29,170.18,170.25,1792.0,160.4215,160.4309,160.3273,160.3932,1792.0
2022-08-22 12:40:00,170.2,170.21,170.1,170.1,542.0,160.3461,160.3555,160.2519,160.2519,542.0
2022-08-22 12:45:00,170.02,170.12,169.91,170.09,2740.0,160.1765,160.2707,160.0729,160.2425,2740.0
2022-08-22 12:50:00,170.13,170.17,170.1,170.16,1300.0,160.2802,160.3178,160.2519,160.3084,1300.0
2022-08-22 12:55:00,170.19,170.21,170.13,170.18,1233.0,160.3367,160.3555,160.2802,160.3273,1233.0
2022-08-22 13:00:00,170.17,170.19,170.15,170.18,656.0,160.3178,160.3367,160.299,160.3273,656.0
2022-08-22 13:05:00,170.15,170.19,170.07,170.14,15092.0,160.299,160.3367,160.2236,160.2896,15092.0
2022-08-22 13:10:00,170.06,170.06,169.95,169.99,1659.0,160.2142,160.2142,160.1106,160.1483,1659.0
2022-08-22 13:15:00,169.99,170.04,169.94,169.97,1649.0,160.1483,160.1954,160.1012,160.1294,1649.0
2022-08-22 13:20:00,169.99,169.99,169.82,169.86,1000.0,160.1483,160.1483,159.9881,160.0258,1000.0
2022-08-22 13:25:00,169.84,169.87,169.78,169.8,2318.0,160.007,160.0352,159.9504,159.9693,2318.0
2022-08-22 13:30:00,169.78,169.78,169.41,169.46,2690.0,159.9504,159.9504,159.6018,159.649,2690.0
2022-08-22 13:35:00,169.44,169.44,169.35,169.41,2109.0,159.6301,159.6301,159.5453,159.6018,2109.0
2022-08-22 13:40:00,169.36,169.41,169.36,169.4,1018.0,159.5547,159.6018,159.5547,159.5924,1018.0
2022-08-22 13:45:00,169.41,169.43,169.35,169.43,1729.0,159.6018,159.6207,159.5453,159.6207,1729.0
2022-08-22 13:50:00,169.38,169.43,169.33,169.36,1360.0,159.5736,159.6207,159.5265,159.5547,1360.0
2022-08-22 13:55:00,169.31,169.32,169.23,169.23,1654.0,159.5076,159.5171,159.4323,159.4323,1654.0
2022-08-22 14:00:00,169.3,169.31,169.14,169.16,8903.0,159.4982,159.5076,159.3475,159.3663,8903.0
2022-08-22 14:05:00,169.15,169.18,169.07,169.09,9717.0,159.3569,159.3852,159.2815,159.3004,9717.0
2022-08-22 14:10:00,169.05,169.05,168.92,169.05,15393.0,159.2627,159.2627,159.1402,159.2627,15393.0
2022-08-22 14:15:00,169.09,169.2,169.09,169.16,2465.0,159.3004,159.404,159.3004,159.3663,2465.0
2022-08-22 14:20:00,169.12,169.13,169.12,169.13,400.0,159.3286,159.3381,159.3286,159.3381,400.0
2022-08-22 14:25:00,169.14,169.14,169.03,169.07,1514.0,159.3475,159.3475,159.2438,159.2815,1514.0
2022-08-22 14:30:00,169.05,169.13,169.05,169.12,1500.0,159.2627,159.3381,159.2627,159.3286,1500.0
2022-08-22 14:35:00,169.12,169.16,169.08,169.11,1640.0,159.3286,159.3663,159.291,159.3192,1640.0
2022-08-22 14:40:00,169.07,169.1,169.04,169.04,2317.0,159.2815,159.3098,159.2533,159.2533,2317.0
2022-08-22 14:45:00,169.09,169.16,169.03,169.09,19930.0,159.3004,159.3663,159.2438,159.3004,19930.0
2022-08-22 14:50:00,169.06,169.06,168.9,168.95,2966.0,159.2721,159.2721,159.1214,159.1685,2966.0
2022-08-22 14:55:00,168.93,168.93,168.83,168.9,3035.0,159.1496,159.1496,159.0554,159.1214,3035.0
2022-08-22 15:00:00,168.92,169.06,168.84,168.86,5459.0,159.1402,159.2721,159.0648,159.0837,5459.0
2022-08-22 15:05:00,168.8,168.92,168.77,168.9,60176.0,159.0272,159.1402,158.9989,159.1214,60176.0
2022-08-22 15:10:00,168.96,169.09,168.93,169.03,8882.0,159.1779,159.3004,159.1496,159.2438,8882.0
2022-08-22 15:15:00,169.03,169.06,168.84,168.86,12878.0,159.2438,159.2721,159.0648,159.0837,12878.0
2022-08-22 15:20:00,168.86,169.11,168.85,169.08,6157.0,159.0837,159.3192,159.0743,159.291,6157.0
2022-08-22 15:25:00,169.11,169.11,168.93,168.96,4803.0,159.3192,159.3192,159.1496,159.1779,4803.0
2022-08-22 15:30:00,168.97,169.0,168.86,168.93,8197.0,159.1873,159.2156,159.0837,159.1496,8197.0
2022-08-22 15:35:00,168.93,169.25,168.93,169.11,15678.0,159.1496,159.4511,159.1496,159.3192,15678.0
2022-08-22 15:40:00,169.09,169.11,168.83,168.83,6515.0,159.3004,159.3192,159.0554,159.0554,6515.0
2022-08-22 15:45:00,168.85,169.21,168.85,169.19,14473.0,159.0743,159.4134,159.0743,159.3946,14473.0
2022-08-22 15:50:00,169.17,169.48,169.13,169.37,10452.0,159.3757,159.6678,159.3381,159.5642,10452.0
2022-08-22 15:55:00,169.37,169.38,168.9,169.18,42527.0,159.5642,159.5736,159.1214,159.3852,42527.0
2022-08-23 09:30:00,169.71,169.95,168.97,169.42,17858.0,159.8845,160.1106,159.1873,159.6113,17858.0
2022-08-23 09:35:00,169.28,169.35,169.08,169.08,4622.0,159.4794,159.5453,159.291,159.291,4622.0
2022-08-23 09:40:00,169.09,169.36,169.09,169.19,2265.0,159.3004,159.5547,159.3004,159.3946,2265.0
2022-08-23 09:45:00,169.09,169.45,168.86,169.45,4082.0,159.3004,159.6395,159.0837,159.6395,4082.0
2022-08-23 09:50:00,169.28,169.9,169.28,169.7,8217.0,159.4794,160.0635,159.4794,159.8751,8217.0
2022-08-23 09:55:00,169.67,169.78,169.43,169.44,3070.0,159.8468,159.9504,159.6207,159.6301,3070.0
2022-08-23 10:00:00,169.35,169.65,169.31,169.31,2062.0,159.5453,159.828,159.5076,159.5076,2062.0
2022-08-23 10:05:00,169.4,169.68,169.33,169.68,6829.0,159.5924,159.8562,159.5265,159.8562,6829.0
2022-08-23 10:10:00,169.67,169.68,169.47,169.47,4722.0,159.8468,159.8562,159.6584,159.6584,4722.0
2022-08-23 10:15:00,169.45,169.49,169.16,169.19,5703.0,159.6395,159.6772,159.3663,159.3946,5703.0
2022-08-23 10:20:00,169.19,169.6,169.19,169.6,3952.0,159.3946,159.7808,159.3946,159.7808,3952.0
2022-08-23 10:25:00,169.61,169.61,169.07,169.07,10076.0,159.7903,159.7903,159.2815,159.2815,10076.0
2022-08-23 10:30:00,169.15,169.52,169.15,169.49,1872.0,159.3569,159.7055,159.3569,159.6772,1872.0
2022-08-23 10:35:00,169.55,169.56,169.39,169.39,4402.0,159.7337,159.7432,159.583,159.583,4402.0
2022-08-23 10:40:00,169.27,169.29,169.08,169.26,4292.0,159.47,159.4888,159.291,159.4605,4292.0
2022-08-23 10:45:00,169.17,169.2,169.07,169.18,3964.0,159.3757,159.404,159.2815,159.3852,3964.0
2022-08-23 10:50:00,169.15,169.28,168.94,168.97,3493.0,159.3569,159.4794,159.1591,159.1873,3493.0
2022-08-23 10:55:00,169.12,169.12,168.88,168.88,3626.0,159.3286,159.3286,159.1025,159.1025,3626.0
2022-08-23 11:00:00,168.84,168.84,168.52,168.52,4320.0,159.0648,159.0648,158.7634,158.7634,4320.0
2022-08-23 11:05:00,168.59,168.67,168.54,168.67,4536.0,158.8293,158.9047,158.7822,158.9047,4536.0
2022-08-23 11:10:00,168.6,168.85,168.58,168.79,5610.0,158.8387,159.0743,158.8199,159.0177,5610.0
2022-08-23 11:15:00,168.8,169.0,168.77,168.83,14908.0,159.0272,159.2156,158.9989,159.0554,14908.0
2022-08-23 11:20:00,168.9,169.0,168.88,168.88,2875.0,159.1214,159.2156,159.1025,159.1025,2875.0
2022-08-23 11:25:00,168.86,168.89,168.7,168.7,3073.0,159.0837,159.112,158.933,158.933,3073.0
2022-08-23 11:30:00,168.69,168.91,168.67,168.75,2516.0,158.9235,159.1308,158.9047,158.9801,2516.0
2022-08-23 11:35:00,168.9,168.9,168.76,168.78,1184.0,159.1214,159.1214,158.9895,159.0083,1184.0
2022-08-23 11:40:00,168.9,168.9,168.71,168.88,2324.0,159.1214,159.1214,158.9424,159.1025,2324.0
2022-08-23 11:45:00,168.92,169.0,168.88,168.98,3373.0,159.1402,159.2156,159.1025,159.1967,3373.0
2022-08-23 11:50:00,168.96,168.96,168.83,168.85,2287.0,159.1779,159.1779,159.0554,159.0743,2287.0
2022-08-23 11:55:00,168.88,168.89,168.81,168.86,1003.0,159.1025,159.112,159.0366,159.0837,1003.0
2022-08-23 12:00:00,168.9,168.9,168.73,168.74,6656.0,159.1214,159.1214,158.9612,158.9706,6656.0
2022-08-23 12:05:00,168.74,168.78,168.67,168.78,2300.0,158.9706,159.0083,158.9047,159.0083,2300.0
2022-08-23 12:10:00,168.76,168.84,168.72,168.81,4251.0,158.9895,159.0648,158.9518,159.0366,4251.0
2022-08-23 12:15:00,168.83,168.83,168.65,168.65,1627.0,159.0554,159.0554,158.8858,158.8858,1627.0
2022-08-23 12:20:00,168.65,168.66,168.43,168.43,2644.0,158.8858,158.8953,158.6786,158.6786,2644.0
2022-08-23 12:25:00,168.47,168.67,168.39,168.39,2375.0,158.7163,158.9047,158.6409,158.6409,2375.0
2022-08-23 12:30:00,168.39,168.48,168.33,168.42,2001.0,158.6409,158.7257,158.5844,158.6692,2001.0
2022-08-23 12:35:00,168.44,168.56,168.41,168.41,2174.0,158.688,158.8011,158.6597,158.6597,2174.0
2022-08-23 12:40:00,168.45,168.61,168.39,168.61,4488.0,158.6974,158.8482,158.6409,158.8482,4488.0
2022-08-23 12:45:00,168.56,168.68,168.56,168.6,1988.0,158.8011,158.9141,158.8011,158.8387,1988.0
2022-08-23 12:50:00,168.58,168.62,168.57,168.6,1685.0,158.8199,158.8576,158.8105,158.8387,1685.0
2022-08-23 12:55:00,168.61,168.66,168.58,168.65,2138.0,158.8482,158.8953,158.8199,158.8858,2138.0
2022-08-23 13:00:00,168.65,168.67,168.42,168.44,5660.0,158.8858,158.9047,158.6692,158.688,5660.0
2022-08-23 13:05:00,168.42,168.5,168.36,168.45,7834.0,158.6692,158.7445,158.6126,158.6974,7834.0
2022-08-23 13:10:00,168.44,168.52,168.44,168.52,2847.0,158.688,158.7634,158.688,158.7634,2847.0
2022-08-23 13:15:00,168.52,168.6,168.49,168.51,7460.0,158.7634,158.8387,158.7351,158.754,7460.0
2022-08-23 13:20:00,168.47,168.52,168.45,168.45,5345.0,158.7163,158.7634,158.6974,158.6974,5345.0
2022-08-23 13:25:00,168.43,168.61,168.43,168.58,1697.0,158.6786,158.8482,158.6786,158.8199,1697.0
2022-08-23 13:30:00,168.59,168.85,168.56,168.85,2995.0,158.8293,159.0743,158.8011,159.0743,2995.0
2022-08-23 13:35:00,168.78,168.82,168.47,168.51,6329.0,159.0083,159.046,158.7163,158.754,6329.0
2022-08-23 13:40:00,168.52,168.56,168.52,168.55,1800.0,158.7634,158.8011,158.7634,158.7916,1800.0
2022-08-23 13:45:00,168.5,168.5,168.31,168.38,8832.0,158.7445,158.7445,158.5655,158.6315,8832.0
2022-08-23 13:50:00,168.35,168.35,168.19,168.29,3278.0,158.6032,158.6032,158.4525,158.5467,3278.0
2022-08-23 13:55:00,168.28,168.35,168.26,168.32,1683.0,158.5373,158.6032,158.5184,158.575,1683.0
2022-08-23 14:00:00,168.21,168.25,168.09,168.11,2692.0,158.4713,158.509,158.3583,158.3771,2692.0
2022-08-23 14:05:00,168.16,168.21,168.12,168.17,2456.0,158.4242,158.4713,158.3865,158.4336,2456.0
2022-08-23 14:10:00,168.19,168.19,168.04,168.05,1740.0,158.4525,158.4525,158.3112,158.3206,1740.0
2022-08-23 14:15:00,168.03,168.17,168.03,168.17,5679.0,158.3017,158.4336,158.3017,158.4336,5679.0
2022-08-23 14:20:00,168.18,168.2,168.11,168.15,6171.0,158.4431,158.4619,158.3771,158.4148,6171.0
2022-08-23 14:25:00,168.24,168.36,168.14,168.36,2947.0,158.4996,158.6126,158.4054,158.6126,2947.0
2022-08-23 14:30:00,168.35,168.35,168.22,168.25,2249.0,158.6032,158.6032,158.4807,158.509,2249.0
2022-08-23 14:35:00,168.3,168.39,168.3,168.39,1399.0,158.5561,158.6409,158.5561,158.6409,1399.0
2022-08-23 14:40:00,168.37,168.39,168.24,168.34,2063.0,158.6221,158.6409,158.4996,158.5938,2063.0
2022-08-23 14:45:00,168.28,168.31,168.16,168.24,7478.0,158.5373,158.5655,158.4242,158.4996,7478.0
2022-08-23 14:50:00,168.2,168.25,168.17,168.17,1025.0,158.4619,158.509,158.4336,158.4336,1025.0
2022-08-23 14:55:00,168.18,168.27,168.14,168.25,1826.0,158.4431,158.5278,158.4054,158.509,1826.0
2022-08-23 15:00:00,168.25,168.46,168.25,168.41,3826.0,158.509,158.7068,158.509,158.6597,3826.0
2022-08-23 15:05:00,168.46,168.48,168.39,168.46,6161.0,158.7068,158.7257,158.6409,158.7068,6161.0
2022-08-23 15:10:00,168.46,168.46,168.26,168.29,4558.0,158.7068,158.7068,158.5184,158.5467,4558.0
2022-08-23 15:15:00,168.24,168.39,168.22,168.39,5146.0,158.4996,158.6409,158.4807,158.6409,5146.0
2022-08-23 15:20:00,168.39,168.44,168.31,168.37,4824.0,158.6409,158.688,158.5655,158.6221,4824.0
2022-08-23 15:25:00,168.37,168.43,168.33,168.34,5425.0,158.6221,158.6786,158.5844,158.5938,5425.0
2022-08-23 15:30:00,168.31,168.33,168.23,168.29,16928.0,158.5655,158.5844,158.4902,158.5467,16928.0
2022-08-23 15:35:00,168.3,168.32,168.19,168.24,8962.0,158.5561,158.575,158.4525,158.4996,8962.0
2022-08-23 15:40:00,168.2,168.53,168.2,168.45,11302.0,158.4619,158.7728,158.4619,158.6974,11302.0
2022-08-23 15:45:00,168.42,168.47,168.34,168.43,9746.0,158.6692,158.7163,158.5938,158.6786,9746.0
2022-08-23 15:50:00,168.43,168.47,168.29,168.45,14339.0,158.6786,158.7163,158.5467,158.6974,14339.0
2022-08-23 15:55:00,168.46,168.58,168.23,168.31,39849.0,158.7068,158.8199,158.4902,158.5655,39849.0
2022-08-24 09:30:00,167.94,167.94,167.39,167.72,12472.0,158.217,158.217,157.6988,158.0097,12472.0
2022-08-24 09:35:00,167.97,168.1,167.73,167.73,3657.0,158.2452,158.3677,158.0191,158.0191,3657.0
2022-08-24 09:40:00,167.74,168.09,167.63,168.09,2539.0,158.0285,158.3583,157.9249,158.3583,2539.0
2022-08-24 09:45:00,167.96,168.06,167.82,168.06,1763.0,158.2358,158.33,158.1039,158.33,1763.0
2022-08-24 09:50:00,167.96,168.01,167.79,167.81,3266.0,158.2358,158.2829,158.0756,158.0945,3266.0
2022-08-24 09:55:00,167.9,167.9,167.54,167.54,2307.0,158.1793,158.1793,157.8401,157.8401,2307.0
2022-08-24 10:00:00,167.51,167.8,167.51,167.64,7467.0,157.8118,158.0851,157.8118,157.9343,7467.0
2022-08-24 10:05:00,167.64,167.65,167.55,167.57,1304.0,157.9343,157.9437,157.8495,157.8684,1304.0
2022-08-24 10:10:00,167.79,167.8,167.75,167.77,1199.0,158.0756,158.0851,158.038,158.0568,1199.0
2022-08-24 10:15:00,167.71,167.81,167.66,167.81,3234.0,158.0003,158.0945,157.9532,158.0945,3234.0
2022-08-24 10:20:00,167.75,167.99,167.67,167.95,5839.0,158.038,158.2641,157.9626,158.2264,5839.0
2022-08-24 10:25:00,167.93,168.02,167.9,167.91,2848.0,158.2075,158.2923,158.1793,158.1887,2848.0
2022-08-24 10:30:00,168.01,168.01,167.86,167.92,1973.0,158.2829,158.2829,158.1416,158.1981,1973.0
2022-08-24 10:35:00,167.94,168.19,167.93,168.19,800.0,158.217,158.4525,158.2075,158.4525,800.0
2022-08-24 10:40:00,168.12,168.16,167.94,167.94,5335.0,158.3865,158.4242,158.217,158.217,5335.0
2022-08-24 10:45:00,167.94,168.04,167.94,168.04,1157.0,158.217,158.3112,158.217,158.3112,1157.0
2022-08-24 10:50:00,168.02,168.11,168.02,168.11,1113.0,158.2923,158.3771,158.2923,158.3771,1113.0
2022-08-24 10:55:00,168.06,168.33,168.05,168.14,4371.0,158.33,158.5844,158.3206,158.4054,4371.0
2022-08-24 11:00:00,168.13,168.24,168.12,168.24,2223.0,158.396,158.4996,158.3865,158.4996,2223.0
2022-08-24 11:05:00,168.19,168.45,168.16,168.36,2423.0,158.4525,158.6974,158.4242,158.6126,2423.0
2022-08-24 11:10:00,168.34,168.5,168.27,168.5,2052.0,158.5938,158.7445,158.5278,158.7445,2052.0
2022-08-24 11:15:00,168.57,168.73,168.47,168.47,17207.0,158.8105,158.9612,158.7163,158.7163,17207.0
2022-08-24 11:20:00,168.48,168.51,168.28,168.38,3000.0,158.7257,158.754,158.5373,158.6315,3000.0
2022-08-24 11:25:00,168.33,168.38,168.29,168.38,2312.0,158.5844,158.6315,158.5467,158.6315,2312.0
2022-08-24 11:30:00,168.38,168.55,168.37,168.55,2065.0,158.6315,158.7916,158.6221,158.7916,2065.0
2022-08-24 11:35:00,168.46,168.53,168.42,168.46,3020.0,158.7068,158.7728,158.6692,158.7068,3020.0
2022-08-24 11:40:00,168.43,168.43,168.38,168.43,1219.0,158.6786,158.6786,158.6315,158.6786,1219.0
2022-08-24 11:45:00,168.45,168.49,168.44,168.49,200.0,158.6974,158.7351,158.688,158.7351,200.0
2022-08-24 11:50:00,168.46,168.58,168.44,168.58,2557.0,158.7068,158.8199,158.688,158.8199,2557.0
2022-08-24 11:55:00,168.53,168.53,168.45,168.48,3113.0,158.7728,158.7728,158.6974,158.7257,3113.0
2022-08-24 12:00:00,168.38,168.41,168.31,168.31,1576.0,158.6315,158.6597,158.5655,158.5655,1576.0
2022-08-24 12:05:00,168.31,168.31,168.2,168.2,1378.0,158.5655,158.5655,158.4619,158.4619,1378.0
2022-08-24 12:10:00,168.22,168.31,168.21,168.21,1829.0,158.4807,158.5655,158.4713,158.4713,1829.0
2022-08-24 12:15:00,168.24,168.24,168.17,168.17,2049.0,158.4996,158.4996,158.4336,158.4336,2049.0
2022-08-24 12:20:00,168.22,168.22,168.09,168.09,1793.0,158.4807,158.4807,158.3583,158.3583,1793.0
2022-08-24 12:25:00,168.07,168.1,168.03,168.03,1691.0,158.3394,158.3677,158.3017,158.3017,1691.0
2022-08-24 12:30:00,168.06,168.08,167.99,168.06,1794.0,158.33,158.3488,158.2641,158.33,1794.0
2022-08-24 12:35:00,167.99,167.99,167.84,167.89,1332.0,158.2641,158.2641,158.1227,158.1698,1332.0
2022-08-24 12:40:00,167.86,167.86,167.53,167.53,3781.0,158.1416,158.1416,157.8307,157.8307,3781.0
2022-08-24 12:45:00,167.47,167.51,167.45,167.46,1397.0,157.7742,157.8118,157.7553,157.7647,1397.0
2022-08-24 12:50:00,167.46,167.49,167.42,167.49,463.0,157.7647,157.793,157.7271,157.793,463.0
2022-08-24 12:55:00,167.48,167.48,167.38,167.38,746.0,157.7836,157.7836,157.6894,157.6894,746.0
2022-08-24 13:00:00,167.39,167.44,167.34,167.34,2069.0,157.6988,157.7459,157.6517,157.6517,2069.0
2022-08-24 13:05:00,167.4,167.49,167.35,167.49,841.0,157.7082,157.793,157.6611,157.793,841.0
2022-08-24 13:10:00,167.49,167.59,167.49,167.56,1218.0,157.793,157.8872,157.793,157.859,1218.0
2022-08-24 13:15:00,167.55,167.66,167.45,167.45,9796.0,157.8495,157.9532,157.7553,157.7553,9796.0
2022-08-24 13:20:00,167.39,167.39,167.38,167.38,200.0,157.6988,157.6988,157.6894,157.6894,200.0
2022-08-24 13:25:00,167.43,167.43,167.31,167.34,1258.0,157.7365,157.7365,157.6234,157.6517,1258.0
2022-08-24 13:30:00,167.31,167.39,167.29,167.35,3610.0,157.6234,157.6988,157.6046,157.6611,3610.0
2022-08-24 13:35:00,167.31,167.33,167.25,167.33,3109.0,157.6234,157.6423,157.5669,157.6423,3109.0
2022-08-24 13:40:00,167.32,167.33,167.28,167.31,3186.0,157.6328,157.6423,157.5952,157.6234,3186.0
2022-08-24 13:45:00,167.31,167.5,167.31,167.45,8049.0,157.6234,157.8024,157.6234,157.7553,8049.0
2022-08-24 13:50:00,167.48,167.48,167.23,167.24,9193.0,157.7836,157.7836,157.5481,157.5575,9193.0
2022-08-24 13:55:00,167.31,167.33,167.29,167.32,1416.0,157.6234,157.6423,157.6046,157.6328,1416.0
2022-08-24 14:00:00,167.36,167.46,167.36,167.44,1834.0,157.6705,157.7647,157.6705,157.7459,1834.0
2022-08-24 14:05:00,167.4,167.56,167.4,167.55,2800.0,157.7082,157.859,157.7082,157.8495,2800.0
2022-08-24 14:10:00,167.51,167.58,167.51,167.58,1337.0,157.8118,157.8778,157.8118,157.8778,1337.0
2022-08-24 14:15:00,167.56,167.64,167.56,167.61,1221.0,157.859,157.9343,157.859,157.9061,1221.0
2022-08-24 14:20:00,167.62,167.76,167.59,167.76,1290.0,157.9155,158.0474,157.8872,158.0474,1290.0
2022-08-24 14:25:00,167.77,167.82,167.73,167.77,2464.0,158.0568,158.1039,158.0191,158.0568,2464.0
2022-08-24 14:30:00,167.79,167.79,167.67,167.68,2106.0,158.0756,158.0756,157.9626,157.972,2106.0
2022-08-24 14:35:00,167.71,167.77,167.68,167.77,897.0,158.0003,158.0568,157.972,158.0568,897.0
2022-08-24 14:40:00,167.76,167.86,167.76,167.86,1675.0,158.0474,158.1416,158.0474,158.1416,1675.0
2022-08-24 14:45:00,167.85,167.94,167.85,167.94,1027.0,158.1322,158.217,158.1322,158.217,1027.0
2022-08-24 14:50:00,167.92,168.03,167.89,168.01,1592.0,158.1981,158.3017,158.1698,158.2829,1592.0
2022-08-24 14:55:00,168.01,168.04,167.99,168.03,802.0,158.2829,158.3112,158.2641,158.3017,802.0
2022-08-24 15:00:00,168.03,168.18,168.02,168.18,1300.0,158.3017,158.4431,158.2923,158.4431,1300.0
2022-08-24 15:05:00,168.28,168.38,168.28,168.34,3602.0,158.5373,158.6315,158.5373,158.5938,3602.0
2022-08-24 15:10:00,168.35,168.38,168.25,168.38,3167.0,158.6032,158.6315,158.509,158.6315,3167.0
2022-08-24 15:15:00,168.37,168.44,168.29,168.44,2858.0,158.6221,158.688,158.5467,158.688,2858.0
2022-08-24 15:20:00,168.41,168.41,168.33,168.38,1473.0,158.6597,158.6597,158.5844,158.6315,1473.0
2022-08-24 15:25:00,168.4,168.41,168.3,168.35,2951.0,158.6503,158.6597,158.5561,158.6032,2951.0
2022-08-24 15:30:00,168.37,168.56,168.35,168.47,3222.0,158.6221,158.8011,158.6032,158.7163,3222.0
2022-08-24 15:35:00,168.52,168.72,168.52,168.67,2970.0,158.7634,158.9518,158.7634,158.9047,2970.0
2022-08-24 15:40:00,168.72,168.77,168.66,168.77,6944.0,158.9518,158.9989,158.8953,158.9989,6944.0
2022-08-24 15:45:00,168.75,168.75,168.63,168.67,5961.0,158.9801,158.9801,158.867,158.9047,5961.0
2022-08-24 15:50:00,168.67,168.79,168.48,168.71,30573.0,158.9047,159.0177,158.7257,158.9424,30573.0
2022-08-24 15:55:00,168.71,168.72,168.43,168.55,56320.0,158.9424,158.9518,158.6786,158.7916,56320.0
2022-08-25 09:30:00,168.73,168.73,168.0,168.11,11802.0,158.9612,158.9612,158.2735,158.3771,11802.0
2022-08-25 09:35:00,168.25,168.56,168.25,168.48,4543.0,158.509,158.8011,158.509,158.7257,4543.0
2022-08-25 09:40:00,168.55,168.96,168.54,168.96,6335.0,158.7916,159.1779,158.7822,159.1779,6335.0
2022-08-25 09:45:00,169.05,169.33,168.98,169.33,5195.0,159.2627,159.5265,159.1967,159.5265,5195.0
2022-08-25 09:50:00,169.19,169.41,169.03,169.41,4236.0,159.3946,159.6018,159.2438,159.6018,4236.0
2022-08-25 09:55:00,169.32,169.33,169.13,169.13,8791.0,159.5171,159.5265,159.3381,159.3381,8791.0
2022-08-25 10:00:00,169.21,169.52,169.21,169.33,5827.0,159.4134,159.7055,159.4134,159.5265,5827.0
2022-08-25 10:05:00,169.22,169.29,169.18,169.24,4711.0,159.4228,159.4888,159.3852,159.4417,4711.0
2022-08-25 10:10:00,169.27,169.5,169.27,169.4,4225.0,159.47,159.6866,159.47,159.5924,4225.0
2022-08-25 10:15:00,169.38,169.62,169.38,169.61,3421.0,159.5736,159.7997,159.5736,159.7903,3421.0
2022-08-25 10:20:00,169.54,169.71,169.52,169.66,7711.0,159.7243,159.8845,159.7055,159.8374,7711.0
2022-08-25 10:25:00,169.69,169.93,169.68,169.83,3245.0,159.8656,160.0917,159.8562,159.9975,3245.0
2022-08-25 10:30:00,169.83,169.87,169.55,169.58,4168.0,159.9975,160.0352,159.7337,159.762,4168.0
2022-08-25 10:35:00,169.63,169.98,169.62,169.82,3788.0,159.8091,160.1388,159.7997,159.9881,3788.0
2022-08-25 10:40:00,169.83,169.83,169.73,169.73,2238.0,159.9975,159.9975,159.9033,159.9033,2238.0
2022-08-25 10:45:00,169.79,170.06,169.79,169.94,3160.0,159.9598,160.2142,159.9598,160.1012,3160.0
2022-08-25 10:50:00,169.94,169.95,169.88,169.89,2163.0,160.1012,160.1106,160.0446,160.0541,2163.0
2022-08-25 10:55:00,169.85,169.98,169.81,169.9,5342.0,160.0164,160.1388,159.9787,160.0635,5342.0
2022-08-25 11:00:00,169.95,170.03,169.85,169.91,5058.0,160.1106,160.186,160.0164,160.0729,5058.0
2022-08-25 11:05:00,169.92,170.06,169.87,169.92,5473.0,160.0823,160.2142,160.0352,160.0823,5473.0
2022-08-25 11:10:00,169.92,169.98,169.84,169.86,2715.0,160.0823,160.1388,160.007,160.0258,2715.0
2022-08-25 11:15:00,169.74,169.74,169.48,169.57,4722.0,159.9127,159.9127,159.6678,159.7526,4722.0
2022-08-25 11:20:00,169.56,169.79,169.52,169.6,4817.0,159.7432,159.9598,159.7055,159.7808,4817.0
2022-08-25 11:25:00,169.55,169.7,169.53,169.63,3269.0,159.7337,159.8751,159.7149,159.8091,3269.0
2022-08-25 11:30:00,169.68,169.73,169.61,169.61,2835.0,159.8562,159.9033,159.7903,159.7903,2835.0
2022-08-25 11:35:00,169.65,169.65,169.62,169.65,1223.0,159.828,159.828,159.7997,159.828,1223.0
2022-08-25 11:40:00,169.67,169.78,169.64,169.77,2191.0,159.8468,159.9504,159.8185,159.941,2191.0
2022-08-25 11:45:00,169.81,169.81,169.73,169.73,1107.0,159.9787,159.9787,159.9033,159.9033,1107.0
2022-08-25 11:50:00,169.72,169.79,169.71,169.71,5618.0,159.8939,159.9598,159.8845,159.8845,5618.0
2022-08-25 11:55:00,169.75,169.81,169.69,169.81,6323.0,159.9222,159.9787,159.8656,159.9787,6323.0
2022-08-25 12:00:00,169.74,169.74,169.67,169.68,1700.0,159.9127,159.9127,159.8468,159.8562,1700.0
2022-08-25 12:05:00,169.66,169.66,169.38,169.38,3024.0,159.8374,159.8374,159.5736,159.5736,3024.0
2022-08-25 12:10:00,169.37,169.46,169.03,169.08,3619.0,159.5642,159.649,159.2438,159.291,3619.0
2022-08-25 12:15:00,169.09,169.12,168.96,169.05,4440.0,159.3004,159.3286,159.1779,159.2627,4440.0
2022-08-25 12:20:00,169.0,169.22,169.0,169.13,4786.0,159.2156,159.4228,159.2156,159.3381,4786.0
2022-08-25 12:25:00,169.17,169.24,169.12,169.19,3482.0,159.3757,159.4417,159.3286,159.3946,3482.0
2022-08-25 12:30:00,169.27,169.29,169.11,169.11,2348.0,159.47,159.4888,159.3192,159.3192,2348.0
2022-08-25 12:35:00,169.12,169.17,169.11,169.11,796.0,159.3286,159.3757,159.3192,159.3192,796.0
2022-08-25 12:40:00,169.13,169.16,169.04,169.15,2976.0,159.3381,159.3663,159.2533,159.3569,2976.0
2022-08-25 12:45:00,169.17,169.17,168.89,168.89,4106.0,159.3757,159.3757,159.112,159.112,4106.0
2022-08-25 12:50:00,168.94,169.07,168.94,169.05,3010.0,159.1591,159.2815,159.1591,159.2627,3010.0
2022-08-25 12:55:00,169.02,169.04,168.99,168.99,1316.0,159.2344,159.2533,159.2062,159.2062,1316.0
2022-08-25 13:00:00,169.02,169.14,168.98,169.0,4996.0,159.2344,159.3475,159.1967,159.2156,4996.0
2022-08-25 13:05:00,168.99,169.13,168.99,169.04,8528.0,159.2062,159.3381,159.2062,159.2533,8528.0
2022-08-25 13:10:00,169.03,169.03,168.94,168.94,2036.0,159.2438,159.2438,159.1591,159.1591,2036.0
2022-08-25 13:15:00,168.95,169.05,168.84,169.02,3805.0,159.1685,159.2627,159.0648,159.2344,3805.0
2022-08-25 13:20:00,169.03,169.12,168.97,169.06,7125.0,159.2438,159.3286,159.1873,159.2721,7125.0
2022-08-25 13:25:00,169.06,169.16,169.06,169.16,3194.0,159.2721,159.3663,159.2721,159.3663,3194.0
2022-08-25 13:30:00,169.16,169.16,168.93,168.93,6518.0,159.3663,159.3663,159.1496,159.1496,6518.0
2022-08-25 13:35:00,168.96,169.0,168.86,168.97,5588.0,159.1779,159.2156,159.0837,159.1873,5588.0
2022-08-25 13:40:00,169.03,169.15,169.02,169.15,2253.0,159.2438,159.3569,159.2344,159.3569,2253.0
2022-08-25 13:45:00,169.18,169.28,169.13,169.15,5810.0,159.3852,159.4794,159.3381,159.3569,5810.0
2022-08-25 13:50:00,169.16,169.24,169.09,169.09,4838.0,159.3663,159.4417,159.3004,159.3004,4838.0
2022-08-25 13:55:00,169.09,169.17,169.09,169.17,1615.0,159.3004,159.3757,159.3004,159.3757,1615.0
2022-08-25 14:00:00,169.14,169.14,169.03,169.03,7606.0,159.3475,159.3475,159.2438,159.2438,7606.0
2022-08-25 14:05:00,169.01,169.14,169.01,169.09,2252.0,159.225,159.3475,159.225,159.3004,2252.0
2022-08-25 14:10:00,169.07,169.12,169.03,169.08,3694.0,159.2815,159.3286,159.2438,159.291,3694.0
2022-08-25 14:15:00,169.16,169.19,169.12,169.12,2472.0,159.3663,159.3946,159.3286,159.3286,2472.0
2022-08-25 14:20:00,169.14,169.15,169.12,169.13,829.0,159.3475,159.3569,159.3286,159.3381,829.0
2022-08-25 14:25:00,169.18,169.27,169.11,169.11,12570.0,159.3852,159.47,159.3192,159.3192,12570.0
2022-08-25 14:30:00,169.13,169.23,169.1,169.17,12804.0,159.3381,159.4323,159.3098,159.3757,12804.0
2022-08-25 14:35:00,169.14,169.14,169.03,169.03,2388.0,159.3475,159.3475,159.2438,159.2438,2388.0
2022-08-25 14:40:00,169.03,169.04,168.92,169.01,2555.0,159.2438,159.2533,159.1402,159.225,2555.0
2022-08-25 14:45:00,169.01,169.07,168.98,169.07,7584.0,159.225,159.2815,159.1967,159.2815,7584.0
2022-08-25 14:50:00,169.08,169.08,168.88,168.89,10420.0,159.291,159.291,159.1025,159.112,10420.0
2022-08-25 14:55:00,168.95,169.02,168.91,168.98,3333.0,159.1685,159.2344,159.1308,159.1967,3333.0
2022-08-25 15:00:00,168.99,169.08,168.92,169.08,7497.0,159.2062,159.291,159.1402,159.291,7497.0
2022-08-25 15:05:00,169.1,169.13,169.01,169.01,9296.0,159.3098,159.3381,159.225,159.225,9296.0
2022-08-25 15:10:00,168.99,169.08,168.96,169.0,15302.0,159.2062,159.291,159.1779,159.2156,15302.0
2022-08-25 15:15:00,168.97,169.11,168.93,169.09,7931.0,159.1873,159.3192,159.1496,159.3004,7931.0
2022-08-25 15:20:00,169.08,169.19,169.08,169.17,7148.0,159.291,159.3946,159.291,159.3757,7148.0
2022-08-25 15:25:00,169.19,169.23,169.11,169.16,11235.0,159.3946,159.4323,159.3192,159.3663,11235.0
2022-08-25 15:30:00,169.15,169.16,168.99,169.0,12206.0,159.3569,159.3663,159.2062,159.2156,12206.0
2022-08-25 15:35:00,169.02,169.04,168.91,168.92,16390.0,159.2344,159.2533,159.1308,159.1402,16390.0
2022-08-25 15:40:00,168.92,169.12,168.91,169.12,20242.0,159.1402,159.3286,159.1308,159.3286,20242.0
2022-08-25 15:45:00,169.12,169.12,168.97,168.99,32829.0,159.3286,159.3286,159.1873,159.2062,32829.0
2022-08-25 15:50:00,169.01,169.06,168.75,168.9,17813.0,159.225,159.2721,158.9801,159.1214,17813.0
2022-08-25 15:55:00,168.93,169.04,168.83,168.91,92710.0,159.1496,159.2533,159.0554,159.1308,92710.0
2022-08-26 09:30:00,169.87,169.87,169.23,169.35,33711.0,160.0352,160.0352,159.4323,159.5453,33711.0
2022-08-26 09:35:00,169.36,169.46,169.27,169.33,3626.0,159.5547,159.649,159.47,159.5265,3626.0
2022-08-26 09:40:00,169.54,169.65,169.38,169.38,2833.0,159.7243,159.828,159.5736,159.5736,2833.0
2022-08-26 09:45:00,169.4,169.53,169.07,169.14,19197.0,159.5924,159.7149,159.2815,159.3475,19197.0
2022-08-26 09:50:00,169.14,169.46,169.03,169.46,6875.0,159.3475,159.649,159.2438,159.649,6875.0
2022-08-26 09:55:00,169.5,169.59,169.31,169.43,17439.0,159.6866,159.7714,159.5076,159.6207,17439.0
2022-08-26 10:00:00,169.32,169.33,168.02,168.08,15709.0,159.5171,159.5265,158.2923,158.3488,15709.0
2022-08-26 10:05:00,167.89,168.31,167.88,168.29,13527.0,158.1698,158.5655,158.1604,158.5467,13527.0
2022-08-26 10:10:00,168.79,168.79,168.09,168.21,6552.0,159.0177,159.0177,158.3583,158.4713,6552.0
2022-08-26 10:15:00,168.3,168.33,168.04,168.2,9509.0,158.5561,158.5844,158.3112,158.4619,9509.0
2022-08-26 10:20:00,168.28,168.29,167.88,168.01,6041.0,158.5373,158.5467,158.1604,158.2829,6041.0
2022-08-26 10:25:00,167.91,168.0,167.41,167.41,6371.0,158.1887,158.2735,157.7176,157.7176,6371.0
2022-08-26 10:30:00,167.6,167.69,167.08,167.69,45288.0,157.8966,157.9814,157.4067,157.9814,45288.0
2022-08-26 10:35:00,167.64,167.71,167.32,167.52,7268.0,157.9343,158.0003,157.6328,157.8213,7268.0
2022-08-26 10:40:00,167.58,167.67,167.46,167.63,2689.0,157.8778,157.9626,157.7647,157.9249,2689.0
2022-08-26 10:45:00,167.62,167.92,167.6,167.81,5162.0,157.9155,158.1981,157.8966,158.0945,5162.0
2022-08-26 10:50:00,167.84,167.87,167.67,167.83,3219.0,158.1227,158.151,157.9626,158.1133,3219.0
2022-08-26 10:55:00,167.91,168.03,167.81,167.88,4869.0,158.1887,158.3017,158.0945,158.1604,4869.0
2022-08-26 11:00:00,167.84,167.93,167.68,167.73,4873.0,158.1227,158.2075,157.972,158.0191,4873.0
2022-08-26 11:05:00,167.67,167.79,167.3,167.44,8472.0,157.9626,158.0756,157.614,157.7459,8472.0
2022-08-26 11:10:00,167.47,167.8,167.43,167.75,3316.0,157.7742,158.0851,157.7365,158.038,3316.0
2022-08-26 11:15:00,167.8,167.81,167.61,167.81,3128.0,158.0851,158.0945,157.9061,158.0945,3128.0
2022-08-26 11:20:00,167.83,167.97,167.75,167.97,32035.0,158.1133,158.2452,158.038,158.2452,32035.0
2022-08-26 11:25:00,167.94,167.99,167.86,167.91,7730.0,158.217,158.2641,158.1416,158.1887,7730.0
2022-08-26 11:30:00,167.89,168.05,167.85,167.92,4926.0,158.1698,158.3206,158.1322,158.1981,4926.0
2022-08-26 11:35:00,167.9,168.1,167.9,168.04,1535.0,158.1793,158.3677,158.1793,158.3112,1535.0
2022-08-26 11:40:00,168.01,168.09,167.66,167.73,5933.0,158.2829,158.3583,157.9532,158.0191,5933.0
2022-08-26 11:45:00,168.0,168.07,167.87,168.03,2140.0,158.2735,158.3394,158.151,158.3017,2140.0
2022-08-26 11:50:00,167.96,168.12,167.92,168.09,2987.0,158.2358,158.3865,158.1981,158.3583,2987.0
2022-08-26 11:55:00,167.99,168.03,167.97,168.03,2303.0,158.2641,158.3017,158.2452,158.3017,2303.0
2022-08-26 12:00:00,168.0,168.0,167.75,167.82,3835.0,158.2735,158.2735,158.038,158.1039,3835.0
2022-08-26 12:05:00,167.8,168.01,167.8,167.96,9483.0,158.0851,158.2829,158.0851,158.2358,9483.0
2022-08-26 12:10:00,167.99,168.07,167.88,167.88,3598.0,158.2641,158.3394,158.1604,158.1604,3598.0
2022-08-26 12:15:00,167.91,167.91,167.75,167.87,1155.0,158.1887,158.1887,158.038,158.151,1155.0
2022-08-26 12:20:00,167.92,168.08,167.89,167.89,8188.0,158.1981,158.3488,158.1698,158.1698,8188.0
2022-08-26 12:25:00,167.91,168.06,167.87,167.87,3548.0,158.1887,158.33,158.151,158.151,3548.0
2022-08-26 12:30:00,167.85,167.89,167.79,167.79,1577.0,158.1322,158.1698,158.0756,158.0756,1577.0
2022-08-26 12:35:00,167.8,167.93,167.79,167.9,1780.0,158.0851,158.2075,158.0756,158.1793,1780.0
2022-08-26 12:40:00,167.93,168.12,167.86,168.05,6446.0,158.2075,158.3865,158.1416,158.3206,6446.0
2022-08-26 12:45:00,167.99,168.07,167.95,168.02,1890.0,158.2641,158.3394,158.2264,158.2923,1890.0
2022-08-26 12:50:00,168.03,168.03,167.9,167.97,3929.0,158.3017,158.3017,158.1793,158.2452,3929.0
2022-08-26 12:55:00,167.99,168.09,167.99,168.05,3328.0,158.2641,158.3583,158.2641,158.3206,3328.0
2022-08-26 13:00:00,168.01,168.16,167.97,168.11,3275.0,158.2829,158.4242,158.2452,158.3771,3275.0
2022-08-26 13:05:00,168.16,168.16,168.01,168.02,3207.0,158.4242,158.4242,158.2829,158.2923,3207.0
2022-08-26 13:10:00,168.02,168.05,167.95,167.96,2930.0,158.2923,158.3206,158.2264,158.2358,2930.0
2022-08-26 13:15:00,167.93,168.03,167.88,167.89,3625.0,158.2075,158.3017,158.1604,158.1698,3625.0
2022-08-26 13:20:00,167.88,168.01,167.88,168.01,968.0,158.1604,158.2829,158.1604,158.2829,968.0
2022-08-26 13:25:00,168.03,168.1,167.99,168.02,6761.0,158.3017,158.3677,158.2641,158.2923,6761.0
2022-08-26 13:30:00,168.03,168.03,167.9,168.0,2033.0,158.3017,158.3017,158.1793,158.2735,2033.0
2022-08-26 13:35:00,168.01,168.07,167.93,167.94,9739.0,158.2829,158.3394,158.2075,158.217,9739.0
2022-08-26 13:40:00,167.91,167.92,167.74,167.83,1769.0,158.1887,158.1981,158.0285,158.1133,1769.0
2022-08-26 13:45:00,167.87,168.05,167.87,167.9,3358.0,158.151,158.3206,158.151,158.1793,3358.0
2022-08-26 13:50:00,167.87,167.89,167.84,167.89,1573.0,158.151,158.1698,158.1227,158.1698,1573.0
2022-08-26 13:55:00,167.89,167.91,167.81,167.91,1459.0,158.1698,158.1887,158.0945,158.1887,1459.0
2022-08-26 14:00:00,167.95,168.02,167.92,167.93,2476.0,158.2264,158.2923,158.1981,158.2075,2476.0
2022-08-26 14:05:00,167.9,167.97,167.88,167.97,1203.0,158.1793,158.2452,158.1604,158.2452,1203.0
2022-08-26 14:10:00,167.91,167.91,167.82,167.91,1424.0,158.1887,158.1887,158.1039,158.1887,1424.0
2022-08-26 14:15:00,167.87,167.87,167.69,167.69,1800.0,158.151,158.151,157.9814,157.9814,1800.0
2022-08-26 14:20:00,167.71,167.86,167.67,167.78,3356.0,158.0003,158.1416,157.9626,158.0662,3356.0
2022-08-26 14:25:00,167.79,167.95,167.78,167.95,1800.0,158.0756,158.2264,158.0662,158.2264,1800.0
2022-08-26 14:30:00,167.98,167.98,167.8,167.94,5591.0,158.2546,158.2546,158.0851,158.217,5591.0
2022-08-26 14:35:00,167.92,167.93,167.75,167.87,2008.0,158.1981,158.2075,158.038,158.151,2008.0
2022-08-26 14:40:00,167.84,167.85,167.81,167.82,1552.0,158.1227,158.1322,158.0945,158.1039,1552.0
2022-08-26 14:45:00,167.83,167.89,167.75,167.83,3926.0,158.1133,158.1698,158.038,158.1133,3926.0
2022-08-26 14:50:00,167.76,167.84,167.65,167.7,3652.0,158.0474,158.1227,157.9437,157.9908,3652.0
2022-08-26 14:55:00,167.69,167.69,167.51,167.54,2286.0,157.9814,157.9814,157.8118,157.8401,2286.0
2022-08-26 15:00:00,167.45,167.73,167.45,167.68,3633.0,157.7553,158.0191,157.7553,157.972,3633.0
2022-08-26 15:05:00,167.69,167.73,167.54,167.57,10277.0,157.9814,158.0191,157.8401,157.8684,10277.0
2022-08-26 15:10:00,167.62,167.64,167.49,167.59,4933.0,157.9155,157.9343,157.793,157.8872,4933.0
2022-08-26 15:15:00,167.57,167.73,167.55,167.59,4015.0,157.8684,158.0191,157.8495,157.8872,4015.0
2022-08-26 15:20:00,167.62,167.71,167.4,167.48,1497.0,157.9155,158.0003,157.7082,157.7836,1497.0
2022-08-26 15:25:00,167.45,167.68,167.45,167.61,8277.0,157.7553,157.972,157.7553,157.9061,8277.0
2022-08-26 15:30:00,167.58,167.58,167.37,167.37,6155.0,157.8778,157.8778,157.68,157.68,6155.0
2022-08-26 15:35:00,167.41,167.46,167.27,167.4,6092.0,157.7176,157.7647,157.5857,157.7082,6092.0
2022-08-26 15:40:00,167.43,167.43,167.23,167.23,20728.0,157.7365,157.7365,157.5481,157.5481,20728.0
2022-08-26 15:45:00,167.25,167.48,167.21,167.31,13060.0,157.5669,157.7836,157.5292,157.6234,13060.0
2022-08-26 15:50:00,167.31,167.39,166.88,166.88,22079.0,157.6234,157.6988,157.2183,157.2183,22079.0
2022-08-26 15:55:00,166.89,167.22,166.82,166.84,86265.0,157.2277,157.5386,157.1618,157.1806,86265.0
2022-08-29 09:30:00,165.22,165.91,164.19,164.33,23534.0,155.6544,156.3045,154.6841,154.816,23534.0
2022-08-29 09:35:00,164.27,164.28,163.94,163.94,4477.0,154.7594,154.7689,154.4485,154.4485,4477.0
2022-08-29 09:40:00,163.83,163.87,163.57,163.86,11384.0,154.3449,154.3826,154.1,154.3732,11384.0
2022-08-29 09:45:00,163.76,163.8,163.45,163.52,7814.0,154.279,154.3166,153.9869,154.0529,7814.0
2022-08-29 09:50:00,163.65,164.18,163.6,164.18,3883.0,154.1753,154.6746,154.1282,154.6746,3883.0
2022-08-29 09:55:00,164.23,164.45,164.09,164.22,2748.0,154.7217,154.929,154.5899,154.7123,2748.0
2022-08-29 10:00:00,164.25,164.36,164.18,164.18,2358.0,154.7406,154.8442,154.6746,154.6746,2358.0
2022-08-29 10:05:00,164.26,164.27,163.87,164.07,6780.0,154.75,154.7594,154.3826,154.571,6780.0
2022-08-29 10:10:00,164.15,164.52,164.15,164.52,3242.0,154.6464,154.995,154.6464,154.995,3242.0
2022-08-29 10:15:00,164.42,164.46,164.3,164.39,3380.0,154.9007,154.9384,154.7877,154.8725,3380.0
2022-08-29 10:20:00,164.38,164.66,164.36,164.56,3688.0,154.8631,155.1269,154.8442,155.0326,3688.0
2022-08-29 10:25:00,164.52,164.52,164.33,164.39,2671.0,154.995,154.995,154.816,154.8725,2671.0
2022-08-29 10:30:00,164.28,164.34,164.03,164.2,2412.0,154.7689,154.8254,154.5333,154.6935,2412.0
2022-08-29 10:35:00,164.2,164.2,164.01,164.01,2066.0,154.6935,154.6935,154.5145,154.5145,2066.0
2022-08-29 10:40:00,164.04,164.28,164.02,164.12,2747.0,154.5427,154.7689,154.5239,154.6181,2747.0
2022-08-29 10:45:00,164.13,164.18,164.13,164.18,998.0,154.6275,154.6746,154.6275,154.6746,998.0
2022-08-29 10:50:00,164.25,164.25,164.1,164.14,2790.0,154.7406,154.7406,154.5993,154.637,2790.0
2022-08-29 10:55:00,164.08,164.2,163.87,164.2,7744.0,154.5804,154.6935,154.3826,154.6935,7744.0
2022-08-29 11:00:00,164.22,164.54,164.21,164.41,2215.0,154.7123,155.0138,154.7029,154.8913,2215.0
2022-08-29 11:05:00,164.42,164.48,164.35,164.48,1800.0,154.9007,154.9573,154.8348,154.9573,1800.0
2022-08-29 11:10:00,164.48,164.62,164.4,164.62,1247.0,154.9573,155.0892,154.8819,155.0892,1247.0
2022-08-29 11:15:00,164.59,164.91,164.55,164.91,2460.0,155.0609,155.3624,155.0232,155.3624,2460.0
2022-08-29 11:20:00,164.8,164.89,164.75,164.89,2603.0,155.2587,155.3435,155.2116,155.3435,2603.0
2022-08-29 11:25:00,164.93,165.0,164.86,164.93,3733.0,155.3812,155.4472,155.3153,155.3812,3733.0
2022-08-29 11:30:00,164.91,165.06,164.85,165.06,2428.0,155.3624,155.5037,155.3059,155.5037,2428.0
2022-08-29 11:35:00,165.15,165.24,165.12,165.12,1428.0,155.5885,155.6733,155.5602,155.5602,1428.0
2022-08-29 11:40:00,165.19,165.19,165.07,165.14,2077.0,155.6262,155.6262,155.5131,155.5791,2077.0
2022-08-29 11:45:00,165.12,165.19,165.12,165.19,200.0,155.5602,155.6262,155.5602,155.6262,200.0
2022-08-29 11:50:00,165.18,165.25,165.17,165.21,1077.0,155.6167,155.6827,155.6073,155.645,1077.0
2022-08-29 11:55:00,165.17,165.24,165.17,165.24,986.0,155.6073,155.6733,155.6073,155.6733,986.0
2022-08-29 12:00:00,165.25,165.39,165.24,165.3,2664.0,155.6827,155.8146,155.6733,155.7298,2664.0
2022-08-29 12:05:00,165.4,165.43,165.24,165.33,1423.0,155.824,155.8523,155.6733,155.7581,1423.0
2022-08-29 12:10:00,165.35,165.4,165.32,165.4,1408.0,155.7769,155.824,155.7486,155.824,1408.0
2022-08-29 12:15:00,165.3,165.5,165.3,165.48,1935.0,155.7298,155.9182,155.7298,155.8994,1935.0
2022-08-29 12:20:00,165.5,165.52,165.4,165.43,809.0,155.9182,155.9371,155.824,155.8523,809.0
2022-08-29 12:25:00,165.46,165.46,165.36,165.41,3660.0,155.8805,155.8805,155.7863,155.8334,3660.0
2022-08-29 12:30:00,165.45,165.49,165.37,165.41,3430.0,155.8711,155.9088,155.7957,155.8334,3430.0
2022-08-29 12:35:00,165.34,165.41,165.31,165.41,1301.0,155.7675,155.8334,155.7392,155.8334,1301.0
2022-08-29 12:40:00,165.41,165.47,165.4,165.47,700.0,155.8334,155.89,155.824,155.89,700.0
2022-08-29 12:45:00,165.56,165.89,165.47,165.89,3681.0,155.9747,156.2856,155.89,156.2856,3681.0
2022-08-29 12:50:00,165.99,166.07,165.99,166.07,838.0,156.3799,156.4552,156.3799,156.4552,838.0
2022-08-29 12:55:00,166.02,166.03,165.89,165.89,1173.0,156.4081,156.4175,156.2856,156.2856,1173.0
2022-08-29 13:00:00,165.95,166.03,165.95,165.99,912.0,156.3422,156.4175,156.3422,156.3799,912.0
2022-08-29 13:05:00,165.96,166.02,165.96,166.01,1301.0,156.3516,156.4081,156.3516,156.3987,1301.0
2022-08-29 13:10:00,166.0,166.0,165.9,165.99,1118.0,156.3893,156.3893,156.2951,156.3799,1118.0
2022-08-29 13:15:00,165.92,165.93,165.71,165.78,1430.0,156.3139,156.3233,156.1161,156.182,1430.0
2022-08-29 13:20:00,165.77,165.81,165.67,165.71,1106.0,156.1726,156.2103,156.0784,156.1161,1106.0
2022-08-29 13:25:00,165.7,165.73,165.66,165.68,4268.0,156.1066,156.1349,156.069,156.0878,4268.0
2022-08-29 13:30:00,165.72,165.84,165.72,165.83,1400.0,156.1255,156.2385,156.1255,156.2291,1400.0
2022-08-29 13:35:00,165.82,165.99,165.82,165.93,1832.0,156.2197,156.3799,156.2197,156.3233,1832.0
2022-08-29 13:40:00,165.93,166.28,165.9,166.28,8492.0,156.3233,156.6531,156.2951,156.6531,8492.0
2022-08-29 13:45:00,166.31,166.47,166.25,166.28,3723.0,156.6813,156.8321,156.6248,156.6531,3723.0
2022-08-29 13:50:00,166.22,166.31,166.21,166.28,1769.0,156.5965,156.6813,156.5871,156.6531,1769.0
2022-08-29 13:55:00,166.31,166.49,166.29,166.37,7866.0,156.6813,156.8509,156.6625,156.7378,7866.0
2022-08-29 14:00:00,166.37,166.41,166.33,166.33,1145.0,156.7378,156.7755,156.7002,156.7002,1145.0
2022-08-29 14:05:00,166.34,166.37,166.28,166.28,2117.0,156.7096,156.7378,156.6531,156.6531,2117.0
2022-08-29 14:10:00,166.26,166.32,166.21,166.21,1468.0,156.6342,156.6907,156.5871,156.5871,1468.0
2022-08-29 14:15:00,166.24,166.24,166.02,166.15,2600.0,156.6154,156.6154,156.4081,156.5306,2600.0
2022-08-29 14:20:00,166.04,166.05,166.02,166.04,1165.0,156.427,156.4364,156.4081,156.427,1165.0
2022-08-29 14:25:00,166.13,166.22,166.13,166.13,4503.0,156.5117,156.5965,156.5117,156.5117,4503.0
2022-08-29 14:30:00,166.15,166.29,166.08,166.29,7831.0,156.5306,156.6625,156.4646,156.6625,7831.0
2022-08-29 14:35:00,166.31,166.44,166.28,166.35,7885.0,156.6813,156.8038,156.6531,156.719,7885.0
2022-08-29 14:40:00,166.35,166.56,166.34,166.55,1856.0,156.719,156.9168,156.7096,156.9074,1856.0
2022-08-29 14:45:00,166.52,166.52,166.28,166.28,15110.0,156.8792,156.8792,156.6531,156.6531,15110.0
2022-08-29 14:50:00,166.31,166.32,165.98,166.03,12880.0,156.6813,156.6907,156.3704,156.4175,12880.0
2022-08-29 14:55:00,166.01,166.1,165.8,166.1,6364.0,156.3987,156.4835,156.2009,156.4835,6364.0
2022-08-29 15:00:00,166.06,166.27,166.06,166.09,10017.0,156.4458,156.6436,156.4458,156.4741,10017.0
2022-08-29 15:05:00,166.12,166.15,165.99,166.12,12409.0,156.5023,156.5306,156.3799,156.5023,12409.0
2022-08-29 15:10:00,166.12,166.16,165.96,166.02,10121.0,156.5023,156.54,156.3516,156.4081,10121.0
2022-08-29 15:15:00,165.99,166.05,165.71,165.71,3274.0,156.3799,156.4364,156.1161,156.1161,3274.0
2022-08-29 15:20:00,165.64,165.66,165.56,165.65,2054.0,156.0501,156.069,155.9747,156.0595,2054.0
2022-08-29 15:25:00,165.63,165.63,165.45,165.48,6110.0,156.0407,156.0407,155.8711,155.8994,6110.0
2022-08-29 15:30:00,165.44,165.55,165.33,165.5,7176.0,155.8617,155.9653,155.7581,155.9182,7176.0
2022-08-29 15:35:00,165.5,165.77,165.49,165.73,5629.0,155.9182,156.1726,155.9088,156.1349,5629.0
2022-08-29 15:40:00,165.74,165.8,165.63,165.75,15360.0,156.1443,156.2009,156.0407,156.1537,15360.0
2022-08-29 15:45:00,165.63,165.65,165.49,165.56,12773.0,156.0407,156.0595,155.9088,155.9747,12773.0
2022-08-29 15:50:00,165.61,165.61,165.32,165.44,15363.0,156.0219,156.0219,155.7486,155.8617,15363.0
2022-08-29 15:55:00,165.41,165.6,165.27,165.35,46929.0,155.8334,156.0124,155.7015,155.7769,46929.0
2022-08-30 09:30:00,165.17,165.3,164.63,164.63,15015.0,155.6073,155.7298,155.0986,155.0986,15015.0
2022-08-30 09:35:00,164.89,165.26,164.89,165.04,5257.0,155.3435,155.6921,155.3435,155.4849,5257.0
2022-08-30 09:40:00,165.05,165.16,164.96,165.1,6727.0,155.4943,155.5979,155.4095,155.5414,6727.0
2022-08-30 09:45:00,165.14,165.24,165.02,165.23,3793.0,155.5791,155.6733,155.466,155.6639,3793.0
2022-08-30 09:50:00,165.03,165.03,164.55,164.63,3095.0,155.4754,155.4754,155.0232,155.0986,3095.0
2022-08-30 09:55:00,164.53,164.99,164.53,164.72,5115.0,155.0044,155.4377,155.0044,155.1834,5115.0
2022-08-30 10:00:00,164.86,164.96,164.74,164.91,4130.0,155.3153,155.4095,155.2022,155.3624,4130.0
2022-08-30 10:05:00,164.95,164.95,164.59,164.59,1712.0,155.4001,155.4001,155.0609,155.0609,1712.0
2022-08-30 10:10:00,164.7,164.76,164.65,164.7,2400.0,155.1645,155.2211,155.1174,155.1645,2400.0
2022-08-30 10:15:00,164.72,164.77,164.67,164.76,2873.0,155.1834,155.2305,155.1363,155.2211,2873.0
2022-08-30 10:20:00,164.82,165.0,164.77,164.9,3910.0,155.2776,155.4472,155.2305,155.353,3910.0
2022-08-30 10:25:00,164.88,165.0,164.81,164.91,2370.0,155.3341,155.4472,155.2682,155.3624,2370.0
2022-08-30 10:30:00,165.0,165.0,164.66,164.66,3578.0,155.4472,155.4472,155.1269,155.1269,3578.0
2022-08-30 10:35:00,164.49,164.7,164.47,164.51,2511.0,154.9667,155.1645,154.9479,154.9855,2511.0
2022-08-30 10:40:00,164.51,164.51,164.17,164.29,7095.0,154.9855,154.9855,154.6652,154.7783,7095.0
2022-08-30 10:45:00,164.26,164.28,163.97,163.97,4418.0,154.75,154.7689,154.4768,154.4768,4418.0
2022-08-30 10:50:00,163.94,164.47,163.94,164.47,22352.0,154.4485,154.9479,154.4485,154.9479,22352.0
2022-08-30 10:55:00,164.47,164.65,164.42,164.64,5845.0,154.9479,155.1174,154.9007,155.108,5845.0
2022-08-30 11:00:00,164.67,164.95,164.66,164.93,1700.0,155.1363,155.4001,155.1269,155.3812,1700.0
2022-08-30 11:05:00,164.94,165.08,164.81,164.89,2826.0,155.3906,155.5225,155.2682,155.3435,2826.0
2022-08-30 11:10:00,164.99,164.99,164.65,164.74,8237.0,155.4377,155.4377,155.1174,155.2022,8237.0
2022-08-30 11:15:00,164.69,164.9,164.69,164.8,8913.0,155.1551,155.353,155.1551,155.2587,8913.0
2022-08-30 11:20:00,164.81,164.83,164.63,164.73,7410.0,155.2682,155.287,155.0986,155.1928,7410.0
2022-08-30 11:25:00,164.71,164.93,164.59,164.71,7089.0,155.174,155.3812,155.0609,155.174,7089.0
2022-08-30 11:30:00,164.7,165.07,164.63,165.02,7758.0,155.1645,155.5131,155.0986,155.466,7758.0
2022-08-30 11:35:00,164.94,164.95,164.66,164.66,4455.0,155.3906,155.4001,155.1269,155.1269,4455.0
2022-08-30 11:40:00,164.71,164.94,164.7,164.81,1404.0,155.174,155.3906,155.1645,155.2682,1404.0
2022-08-30 11:45:00,164.8,164.82,164.8,164.82,713.0,155.2587,155.2776,155.2587,155.2776,713.0
2022-08-30 11:50:00,164.66,164.79,164.66,164.79,1047.0,155.1269,155.2493,155.1269,155.2493,1047.0
2022-08-30 11:55:00,164.85,164.87,164.74,164.74,1452.0,155.3059,155.3247,155.2022,155.2022,1452.0
2022-08-30 12:00:00,164.71,164.76,164.6,164.6,5224.0,155.174,155.2211,155.0703,155.0703,5224.0
2022-08-30 12:05:00,164.61,164.67,164.52,164.53,3232.0,155.0797,155.1363,154.995,155.0044,3232.0
2022-08-30 12:10:00,164.53,164.66,164.49,164.66,3867.0,155.0044,155.1269,154.9667,155.1269,3867.0
2022-08-30 12:15:00,164.64,164.8,164.52,164.56,6502.0,155.108,155.2587,154.995,155.0326,6502.0
2022-08-30 12:20:00,164.56,164.71,164.56,164.61,4705.0,155.0326,155.174,155.0326,155.0797,4705.0
2022-08-30 12:25:00,164.59,164.59,164.49,164.56,2652.0,155.0609,155.0609,154.9667,155.0326,2652.0
2022-08-30 12:30:00,164.52,164.52,164.33,164.34,3150.0,154.995,154.995,154.816,154.8254,3150.0
2022-08-30 12:35:00,164.34,164.46,164.3,164.43,2419.0,154.8254,154.9384,154.7877,154.9102,2419.0
2022-08-30 12:40:00,164.43,164.43,164.29,164.29,3603.0,154.9102,154.9102,154.7783,154.7783,3603.0
2022-08-30 12:45:00,164.26,164.28,164.16,164.19,3838.0,154.75,154.7689,154.6558,154.6841,3838.0
2022-08-30 12:50:00,164.17,164.34,164.17,164.31,2928.0,154.6652,154.8254,154.6652,154.7971,2928.0
2022-08-30 12:55:00,164.32,164.41,164.32,164.34,3293.0,154.8065,154.8913,154.8065,154.8254,3293.0
2022-08-30 13:00:00,164.33,164.48,164.33,164.47,2740.0,154.816,154.9573,154.816,154.9479,2740.0
2022-08-30 13:05:00,164.43,164.53,164.32,164.36,3917.0,154.9102,155.0044,154.8065,154.8442,3917.0
2022-08-30 13:10:00,164.33,164.35,164.12,164.13,5929.0,154.816,154.8348,154.6181,154.6275,5929.0
2022-08-30 13:15:00,164.13,164.15,163.94,163.96,2619.0,154.6275,154.6464,154.4485,154.4674,2619.0
2022-08-30 13:20:00,163.98,163.99,163.96,163.97,903.0,154.4862,154.4956,154.4674,154.4768,903.0
2022-08-30 13:25:00,164.0,164.07,163.95,164.07,3177.0,154.5051,154.571,154.458,154.571,3177.0
2022-08-30 13:30:00,164.06,164.11,164.02,164.02,2225.0,154.5616,154.6087,154.5239,154.5239,2225.0
2022-08-30 13:35:00,164.02,164.08,163.91,163.92,4437.0,154.5239,154.5804,154.4203,154.4297,4437.0
2022-08-30 13:40:00,163.97,163.97,163.67,163.67,3737.0,154.4768,154.4768,154.1942,154.1942,3737.0
2022-08-30 13:45:00,163.62,163.93,163.61,163.91,7582.0,154.1471,154.4391,154.1376,154.4203,7582.0
2022-08-30 13:50:00,163.9,164.0,163.84,163.94,4390.0,154.4109,154.5051,154.3543,154.4485,4390.0
2022-08-30 13:55:00,163.92,164.03,163.92,163.99,4452.0,154.4297,154.5333,154.4297,154.4956,4452.0
2022-08-30 14:00:00,163.99,164.08,163.93,164.08,4818.0,154.4956,154.5804,154.4391,154.5804,4818.0
2022-08-30 14:05:00,164.1,164.15,163.97,163.97,4212.0,154.5993,154.6464,154.4768,154.4768,4212.0
2022-08-30 14:10:00,163.97,164.09,163.97,164.04,3510.0,154.4768,154.5899,154.4768,154.5427,3510.0
2022-08-30 14:15:00,164.09,164.14,164.0,164.03,5427.0,154.5899,154.637,154.5051,154.5333,5427.0
2022-08-30 14:20:00,164.04,164.13,163.95,163.96,5715.0,154.5427,154.6275,154.458,154.4674,5715.0
2022-08-30 14:25:00,163.97,163.98,163.73,163.75,16543.0,154.4768,154.4862,154.2507,154.2695,16543.0
2022-08-30 14:30:00,163.75,163.94,163.75,163.9,8629.0,154.2695,154.4485,154.2695,154.4109,8629.0
2022-08-30 14:35:00,163.86,163.88,163.79,163.88,1881.0,154.3732,154.392,154.3072,154.392,1881.0
2022-08-30 14:40:00,163.87,163.92,163.64,163.67,8141.0,154.3826,154.4297,154.1659,154.1942,8141.0
2022-08-30 14:45:00,163.72,163.76,163.71,163.75,2318.0,154.2413,154.279,154.2319,154.2695,2318.0
2022-08-30 14:50:00,163.7,163.77,163.67,163.74,4110.0,154.2224,154.2884,154.1942,154.2601,4110.0
2022-08-30 14:55:00,163.71,163.75,163.6,163.67,5695.0,154.2319,154.2695,154.1282,154.1942,5695.0
2022-08-30 15:00:00,163.64,163.99,163.63,163.81,14943.0,154.1659,154.4956,154.1565,154.3261,14943.0
2022-08-30 15:05:00,163.84,164.0,163.8,164.0,4882.0,154.3543,154.5051,154.3166,154.5051,4882.0
2022-08-30 15:10:00,164.05,164.18,164.02,164.13,5698.0,154.5522,154.6746,154.5239,154.6275,5698.0
2022-08-30 15:15:00,164.13,164.14,163.93,164.04,6287.0,154.6275,154.637,154.4391,154.5427,6287.0
2022-08-30 15:20:00,164.02,164.1,163.92,164.1,3470.0,154.5239,154.5993,154.4297,154.5993,3470.0
2022-08-30 15:25:00,164.07,164.12,164.0,164.09,2445.0,154.571,154.6181,154.5051,154.5899,2445.0
2022-08-30 15:30:00,164.06,164.06,163.69,163.75,14175.0,154.5616,154.5616,154.213,154.2695,14175.0
2022-08-30 15:35:00,163.78,163.84,163.69,163.81,9619.0,154.2978,154.3543,154.213,154.3261,9619.0
2022-08-30 15:40:00,163.8,163.93,163.79,163.89,10853.0,154.3166,154.4391,154.3072,154.4014,10853.0
2022-08-30 15:45:00,163.9,163.94,163.4,163.5,12793.0,154.4109,154.4485,153.9398,154.034,12793.0
2022-08-30 15:50:00,163.52,163.63,163.26,163.38,17245.0,154.0529,154.1565,153.8079,153.921,17245.0
2022-08-30 15:55:00,163.4,163.63,163.35,163.46,60726.0,153.9398,154.1565,153.8927,153.9963,60726.0
2022-08-31 09:30:00,163.63,163.91,163.2,163.59,15107.0,154.1565,154.4203,153.7514,154.1188,15107.0
2022-08-31 09:35:00,163.59,163.66,163.18,163.45,11421.0,154.1188,154.1847,153.7325,153.9869,11421.0
2022-08-31 09:40:00,163.48,164.04,163.48,164.04,11128.0,154.0152,154.5427,154.0152,154.5427,11128.0
2022-08-31 09:45:00,163.98,164.13,163.73,163.74,6173.0,154.4862,154.6275,154.2507,154.2601,6173.0
2022-08-31 09:50:00,163.67,163.78,163.46,163.53,6254.0,154.1942,154.2978,153.9963,154.0623,6254.0
2022-08-31 09:55:00,163.5,163.56,163.15,163.21,11403.0,154.034,154.0905,153.7043,153.7608,11403.0
2022-08-31 10:00:00,163.21,163.21,162.93,162.94,7733.0,153.7608,153.7608,153.497,153.5064,7733.0
2022-08-31 10:05:00,162.95,163.09,162.93,162.97,11640.0,153.5159,153.6477,153.497,153.5347,11640.0
2022-08-31 10:10:00,163.0,163.12,162.87,162.95,9333.0,153.563,153.676,153.4405,153.5159,9333.0
2022-08-31 10:15:00,162.94,162.97,162.78,162.97,5464.0,153.5064,153.5347,153.3557,153.5347,5464.0
2022-08-31 10:20:00,163.05,163.05,162.84,162.86,5072.0,153.6101,153.6101,153.4122,153.4311,5072.0
2022-08-31 10:25:00,162.91,162.91,162.66,162.66,4609.0,153.4782,153.4782,153.2426,153.2426,4609.0
2022-08-31 10:30:00,162.68,162.87,162.6,162.8,4441.0,153.2615,153.4405,153.1861,153.3745,4441.0
2022-08-31 10:35:00,162.85,162.95,162.85,162.86,3406.0,153.4216,153.5159,153.4216,153.4311,3406.0
2022-08-31 10:40:00,162.86,163.47,162.85,163.35,9439.0,153.4311,154.0057,153.4216,153.8927,9439.0
2022-08-31 10:45:00,163.41,163.6,163.27,163.42,9341.0,153.9492,154.1282,153.8173,153.9586,9341.0
2022-08-31 10:50:00,163.42,163.8,163.42,163.8,8354.0,153.9586,154.3166,153.9586,154.3166,8354.0
2022-08-31 10:55:00,163.76,163.81,163.5,163.5,2492.0,154.279,154.3261,154.034,154.034,2492.0
2022-08-31 11:00:00,163.38,163.59,163.18,163.58,4334.0,153.921,154.1188,153.7325,154.1094,4334.0
2022-08-31 11:05:00,163.61,163.66,163.36,163.39,11344.0,154.1376,154.1847,153.9021,153.9304,11344.0
2022-08-31 11:10:00,163.39,163.47,163.25,163.44,4739.0,153.9304,154.0057,153.7985,153.9775,4739.0
2022-08-31 11:15:00,163.42,163.6,163.32,163.59,4649.0,153.9586,154.1282,153.8644,154.1188,4649.0
2022-08-31 11:20:00,163.66,163.7,163.59,163.68,3689.0,154.1847,154.2224,154.1188,154.2036,3689.0
2022-08-31 11:25:00,163.62,163.67,163.34,163.37,6999.0,154.1471,154.1942,153.8833,153.9115,6999.0
2022-08-31 11:30:00,163.36,163.47,163.26,163.3,11072.0,153.9021,154.0057,153.8079,153.8456,11072.0
2022-08-31 11:35:00,163.28,163.35,163.19,163.19,4726.0,153.8267,153.8927,153.742,153.742,4726.0
2022-08-31 11:40:00,163.14,163.14,162.99,163.11,6086.0,153.6949,153.6949,153.5535,153.6666,6086.0
2022-08-31 11:45:00,163.13,163.13,162.98,163.04,4125.0,153.6854,153.6854,153.5441,153.6006,4125.0
2022-08-31 11:50:00,163.03,163.15,163.03,163.12,4558.0,153.5912,153.7043,153.5912,153.676,4558.0
2022-08-31 11:55:00,163.11,163.24,163.11,163.19,3860.0,153.6666,153.7891,153.6666,153.742,3860.0
2022-08-31 12:00:00,163.19,163.21,163.02,163.05,5234.0,153.742,153.7608,153.5818,153.6101,5234.0
2022-08-31 12:05:00,163.06,163.12,163.01,163.04,4655.0,153.6195,153.676,153.5724,153.6006,4655.0
2022-08-31 12:10:00,163.02,163.04,162.93,162.98,4565.0,153.5818,153.6006,153.497,153.5441,4565.0
2022-08-31 12:15:00,162.93,163.08,162.92,163.06,4575.0,153.497,153.6383,153.4876,153.6195,4575.0
2022-08-31 12:20:00,163.05,163.09,162.83,162.86,4070.0,153.6101,153.6477,153.4028,153.4311,4070.0
2022-08-31 12:25:00,162.98,163.04,162.88,162.95,3988.0,153.5441,153.6006,153.4499,153.5159,3988.0
2022-08-31 12:30:00,162.95,163.06,162.94,163.06,5725.0,153.5159,153.6195,153.5064,153.6195,5725.0
2022-08-31 12:35:00,163.08,163.12,162.87,162.93,5226.0,153.6383,153.676,153.4405,153.497,5226.0
2022-08-31 12:40:00,162.92,162.92,162.77,162.82,3142.0,153.4876,153.4876,153.3463,153.3934,3142.0
2022-08-31 12:45:00,162.82,162.92,162.79,162.91,9798.0,153.3934,153.4876,153.3651,153.4782,9798.0
2022-08-31 12:50:00,162.87,162.87,162.7,162.75,3690.0,153.4405,153.4405,153.2803,153.3274,3690.0
2022-08-31 12:55:00,162.72,162.78,162.64,162.77,8205.0,153.2992,153.3557,153.2238,153.3463,8205.0
2022-08-31 13:00:00,162.79,162.86,162.75,162.75,4314.0,153.3651,153.4311,153.3274,153.3274,4314.0
2022-08-31 13:05:00,162.79,162.88,162.79,162.84,6923.0,153.3651,153.4499,153.3651,153.4122,6923.0
2022-08-31 13:10:00,162.84,162.97,162.81,162.84,3803.0,153.4122,153.5347,153.384,153.4122,3803.0
2022-08-31 13:15:00,162.82,162.84,162.54,162.54,5070.0,153.3934,153.4122,153.1296,153.1296,5070.0
2022-08-31 13:20:00,162.56,162.59,162.29,162.31,6665.0,153.1484,153.1767,152.8941,152.9129,6665.0
2022-08-31 13:25:00,162.32,162.34,162.2,162.31,3766.0,152.9223,152.9412,152.8093,152.9129,3766.0
2022-08-31 13:30:00,162.32,162.52,162.25,162.37,16238.0,152.9223,153.1107,152.8564,152.9694,16238.0
2022-08-31 13:35:00,162.35,162.36,162.17,162.24,5706.0,152.9506,152.96,152.781,152.847,5706.0
2022-08-31 13:40:00,162.16,162.19,162.03,162.15,4676.0,152.7716,152.7999,152.6491,152.7622,4676.0
2022-08-31 13:45:00,162.12,162.18,162.1,162.11,4706.0,152.7339,152.7904,152.7151,152.7245,4706.0
2022-08-31 13:50:00,162.13,162.28,162.12,162.28,4810.0,152.7433,152.8846,152.7339,152.8846,4810.0
2022-08-31 13:55:00,162.22,162.31,162.18,162.28,5599.0,152.8281,152.9129,152.7904,152.8846,5599.0
2022-08-31 14:00:00,162.29,162.35,162.16,162.16,6404.0,152.8941,152.9506,152.7716,152.7716,6404.0
2022-08-31 14:05:00,162.13,162.38,162.09,162.33,8739.0,152.7433,152.9789,152.7056,152.9317,8739.0
2022-08-31 14:10:00,162.32,162.35,162.23,162.3,5039.0,152.9223,152.9506,152.8375,152.9035,5039.0
2022-08-31 14:15:00,162.31,162.38,162.11,162.12,4857.0,152.9129,152.9789,152.7245,152.7339,4857.0
2022-08-31 14:20:00,162.13,162.17,162.01,162.03,4985.0,152.7433,152.781,152.6303,152.6491,4985.0
2022-08-31 14:25:00,162.02,162.15,162.01,162.08,3165.0,152.6397,152.7622,152.6303,152.6962,3165.0
2022-08-31 14:30:00,162.05,162.07,161.83,161.92,6548.0,152.668,152.6868,152.4607,152.5455,6548.0
2022-08-31 14:35:00,161.89,161.9,161.79,161.79,2548.0,152.5172,152.5266,152.423,152.423,2548.0
2022-08-31 14:40:00,161.82,161.83,161.7,161.77,2184.0,152.4513,152.4607,152.3382,152.4042,2184.0
2022-08-31 14:45:00,161.73,161.97,161.71,161.84,3606.0,152.3665,152.5926,152.3476,152.4701,3606.0
2022-08-31 14:50:00,161.82,161.92,161.82,161.85,2865.0,152.4513,152.5455,152.4513,152.4795,2865.0
2022-08-31 14:55:00,161.83,162.05,161.83,162.03,3504.0,152.4607,152.668,152.4607,152.6491,3504.0
2022-08-31 15:00:00,162.02,162.35,162.01,162.34,2798.0,152.6397,152.9506,152.6303,152.9412,2798.0
2022-08-31 15:05:00,162.35,162.45,162.27,162.31,2289.0,152.9506,153.0448,152.8752,152.9129,2289.0
2022-08-31 15:10:00,162.31,162.46,162.31,162.43,5623.0,152.9129,153.0542,152.9129,153.026,5623.0
2022-08-31 15:15:00,162.44,162.56,162.35,162.37,7893.0,153.0354,153.1484,152.9506,152.9694,7893.0
2022-08-31 15:20:00,162.36,162.36,162.05,162.06,8086.0,152.96,152.96,152.668,152.6774,8086.0
2022-08-31 15:25:00,162.05,162.1,161.95,161.95,4877.0,152.668,152.7151,152.5738,152.5738,4877.0
2022-08-31 15:30:00,161.95,162.03,161.87,161.96,9459.0,152.5738,152.6491,152.4984,152.5832,9459.0
2022-08-31 15:35:00,161.94,162.1,161.92,162.08,13189.0,152.5643,152.7151,152.5455,152.6962,13189.0
2022-08-31 15:40:00,162.04,162.18,161.85,162.18,9923.0,152.6585,152.7904,152.4795,152.7904,9923.0
2022-08-31 15:45:00,162.17,162.23,161.99,162.02,16529.0,152.781,152.8375,152.6114,152.6397,16529.0
2022-08-31 15:50:00,162.02,162.09,161.88,161.98,28194.0,152.6397,152.7056,152.5078,152.602,28194.0
2022-08-31 15:55:00,161.97,162.06,161.62,161.62,92317.0,152.5926,152.6774,152.2629,152.2629,92317.0
2022-09-01 09:30:00,161.22,161.74,160.41,161.37,10186.0,151.886,152.3759,151.1229,152.0273,10186.0
2022-09-01 09:35:00,161.2,161.2,160.73,161.08,6617.0,151.8672,151.8672,151.4244,151.7541,6617.0
2022-09-01 09:40:00,161.15,161.33,161.03,161.29,4343.0,151.8201,151.9896,151.707,151.952,4343.0
2022-09-01 09:45:00,161.47,161.49,161.27,161.35,6522.0,152.1215,152.1404,151.9331,152.0085,6522.0
2022-09-01 09:50:00,161.43,161.64,161.42,161.57,3712.0,152.0839,152.2817,152.0744,152.2158,3712.0
2022-09-01 09:55:00,161.48,161.66,161.46,161.63,7667.0,152.131,152.3005,152.1121,152.2723,7667.0
2022-09-01 10:00:00,161.61,161.79,161.12,161.34,12443.0,152.2534,152.423,151.7918,151.9991,12443.0
2022-09-01 10:05:00,161.37,161.54,161.27,161.4,14944.0,152.0273,152.1875,151.9331,152.0556,14944.0
2022-09-01 10:10:00,161.54,161.57,161.29,161.36,6549.0,152.1875,152.2158,151.952,152.0179,6549.0
2022-09-01 10:15:00,161.37,161.48,161.24,161.27,7658.0,152.0273,152.131,151.9049,151.9331,7658.0
2022-09-01 10:20:00,161.31,161.63,161.3,161.62,6014.0,151.9708,152.2723,151.9614,152.2629,6014.0
2022-09-01 10:25:00,161.66,161.95,161.58,161.77,8702.0,152.3005,152.5738,152.2252,152.4042,8702.0
2022-09-01 10:30:00,161.79,161.81,161.63,161.74,8500.0,152.423,152.4419,152.2723,152.3759,8500.0
2022-09-01 10:35:00,161.69,162.06,161.68,161.75,13750.0,152.3288,152.6774,152.3194,152.3853,13750.0
2022-09-01 10:40:00,161.73,161.76,161.59,161.63,5308.0,152.3665,152.3948,152.2346,152.2723,5308.0
2022-09-01 10:45:00,161.65,161.65,161.44,161.44,5096.0,152.2911,152.2911,152.0933,152.0933,5096.0
2022-09-01 10:50:00,161.5,161.84,161.41,161.73,6395.0,152.1498,152.4701,152.065,152.3665,6395.0
2022-09-01 10:55:00,161.77,162.28,161.77,162.28,11259.0,152.4042,152.8846,152.4042,152.8846,11259.0
2022-09-01 11:00:00,162.3,162.38,162.16,162.3,4973.0,152.9035,152.9789,152.7716,152.9035,4973.0
2022-09-01 11:05:00,162.3,163.02,162.3,162.86,10134.0,152.9035,153.5818,152.9035,153.4311,10134.0
2022-09-01 11:10:00,162.91,163.22,162.88,163.21,7686.0,153.4782,153.7702,153.4499,153.7608,7686.0
2022-09-01 11:15:00,163.22,163.65,163.22,163.65,7848.0,153.7702,154.1753,153.7702,154.1753,7848.0
2022-09-01 11:20:00,163.74,163.74,163.33,163.48,5747.0,154.2601,154.2601,153.8739,154.0152,5747.0
2022-09-01 11:25:00,163.47,163.83,163.47,163.69,5286.0,154.0057,154.3449,154.0057,154.213,5286.0
2022-09-01 11:30:00,163.65,164.17,163.64,164.0,5914.0,154.1753,154.6652,154.1659,154.5051,5914.0
2022-09-01 11:35:00,164.06,164.3,163.97,164.03,5523.0,154.5616,154.7877,154.4768,154.5333,5523.0
2022-09-01 11:40:00,164.07,164.07,163.92,163.93,6854.0,154.571,154.571,154.4297,154.4391,6854.0
2022-09-01 11:45:00,163.88,164.11,163.84,164.02,4321.0,154.392,154.6087,154.3543,154.5239,4321.0
2022-09-01 11:50:00,164.05,164.22,163.83,163.85,5383.0,154.5522,154.7123,154.3449,154.3637,5383.0
2022-09-01 11:55:00,163.85,163.85,163.7,163.81,3678.0,154.3637,154.3637,154.2224,154.3261,3678.0
2022-09-01 12:00:00,163.85,164.0,163.72,163.84,3097.0,154.3637,154.5051,154.2413,154.3543,3097.0
2022-09-01 12:05:00,163.84,163.85,163.72,163.85,4518.0,154.3543,154.3637,154.2413,154.3637,4518.0
2022-09-01 12:10:00,163.76,163.76,163.53,163.59,2240.0,154.279,154.279,154.0623,154.1188,2240.0
2022-09-01 12:15:00,163.66,163.67,163.42,163.52,3602.0,154.1847,154.1942,153.9586,154.0529,3602.0
2022-09-01 12:20:00,163.55,163.55,163.33,163.4,3900.0,154.0811,154.0811,153.8739,153.9398,3900.0
2022-09-01 12:25:00,163.45,163.67,163.45,163.55,3373.0,153.9869,154.1942,153.9869,154.0811,3373.0
2022-09-01 12:30:00,163.5,163.5,163.36,163.43,2077.0,154.034,154.034,153.9021,153.9681,2077.0
2022-09-01 12:35:00,163.39,163.4,162.97,163.03,2290.0,153.9304,153.9398,153.5347,153.5912,2290.0
2022-09-01 12:40:00,162.97,163.08,162.93,162.98,3898.0,153.5347,153.6383,153.497,153.5441,3898.0
2022-09-01 12:45:00,162.87,162.87,162.73,162.83,1200.0,153.4405,153.4405,153.3086,153.4028,1200.0
2022-09-01 12:50:00,162.79,162.79,162.62,162.68,2284.0,153.3651,153.3651,153.205,153.2615,2284.0
2022-09-01 12:55:00,162.53,162.57,162.43,162.57,1977.0,153.1202,153.1579,153.026,153.1579,1977.0
2022-09-01 13:00:00,162.54,162.68,162.49,162.59,4321.0,153.1296,153.2615,153.0825,153.1767,4321.0
2022-09-01 13:05:00,162.61,162.85,162.56,162.85,4422.0,153.1955,153.4216,153.1484,153.4216,4422.0
2022-09-01 13:10:00,162.85,162.97,162.77,162.97,3243.0,153.4216,153.5347,153.3463,153.5347,3243.0
2022-09-01 13:15:00,163.03,163.15,163.0,163.1,3760.0,153.5912,153.7043,153.563,153.6572,3760.0
2022-09-01 13:20:00,163.1,163.45,163.05,163.44,5288.0,153.6572,153.9869,153.6101,153.9775,5288.0
2022-09-01 13:25:00,163.41,163.55,163.39,163.55,3112.0,153.9492,154.0811,153.9304,154.0811,3112.0
2022-09-01 13:30:00,163.5,163.62,163.36,163.4,2021.0,154.034,154.1471,153.9021,153.9398,2021.0
2022-09-01 13:35:00,163.4,163.43,163.2,163.26,3293.0,153.9398,153.9681,153.7514,153.8079,3293.0
2022-09-01 13:40:00,163.23,163.26,163.14,163.22,2559.0,153.7796,153.8079,153.6949,153.7702,2559.0
2022-09-01 13:45:00,163.2,163.24,163.06,163.09,4882.0,153.7514,153.7891,153.6195,153.6477,4882.0
2022-09-01 13:50:00,163.13,163.13,162.93,162.97,3110.0,153.6854,153.6854,153.497,153.5347,3110.0
2022-09-01 13:55:00,163.0,163.03,162.85,162.9,3540.0,153.563,153.5912,153.4216,153.4687,3540.0
2022-09-01 14:00:00,162.88,162.99,162.74,162.91,3557.0,153.4499,153.5535,153.318,153.4782,3557.0
2022-09-01 14:05:00,162.99,163.02,162.78,162.83,2988.0,153.5535,153.5818,153.3557,153.4028,2988.0
2022-09-01 14:10:00,162.88,162.96,162.79,162.91,3133.0,153.4499,153.5253,153.3651,153.4782,3133.0
2022-09-01 14:15:00,162.9,163.05,162.89,163.05,10551.0,153.4687,153.6101,153.4593,153.6101,10551.0
2022-09-01 14:20:00,163.08,163.37,163.08,163.34,3476.0,153.6383,153.9115,153.6383,153.8833,3476.0
2022-09-01 14:25:00,163.3,163.4,163.23,163.35,4033.0,153.8456,153.9398,153.7796,153.8927,4033.0
2022-09-01 14:30:00,163.37,163.49,163.32,163.33,6162.0,153.9115,154.0246,153.8644,153.8739,6162.0
2022-09-01 14:35:00,163.41,163.44,163.2,163.28,9317.0,153.9492,153.9775,153.7514,153.8267,9317.0
2022-09-01 14:40:00,163.29,163.36,163.22,163.22,4700.0,153.8362,153.9021,153.7702,153.7702,4700.0
2022-09-01 14:45:00,163.22,163.32,162.99,163.08,7433.0,153.7702,153.8644,153.5535,153.6383,7433.0
2022-09-01 14:50:00,163.12,163.24,163.04,163.23,5161.0,153.676,153.7891,153.6006,153.7796,5161.0
2022-09-01 14:55:00,163.22,163.27,163.12,163.21,4919.0,153.7702,153.8173,153.676,153.7608,4919.0
2022-09-01 15:00:00,163.15,163.35,163.13,163.24,3771.0,153.7043,153.8927,153.6854,153.7891,3771.0
2022-09-01 15:05:00,163.2,163.5,163.2,163.47,6194.0,153.7514,154.034,153.7514,154.0057,6194.0
2022-09-01 15:10:00,163.46,163.5,163.34,163.44,8491.0,153.9963,154.034,153.8833,153.9775,8491.0
2022-09-01 15:15:00,163.41,163.41,163.15,163.15,7965.0,153.9492,153.9492,153.7043,153.7043,7965.0
2022-09-01 15:20:00,163.14,163.18,163.02,163.08,6910.0,153.6949,153.7325,153.5818,153.6383,6910.0
2022-09-01 15:25:00,163.06,163.09,162.87,162.87,8128.0,153.6195,153.6477,153.4405,153.4405,8128.0
2022-09-01 15:30:00,162.86,162.86,162.66,162.66,12057.0,153.4311,153.4311,153.2426,153.2426,12057.0
2022-09-01 15:35:00,162.66,162.96,162.66,162.83,9999.0,153.2426,153.5253,153.2426,153.4028,9999.0
2022-09-01 15:40:00,162.8,162.97,162.68,162.94,10676.0,153.3745,153.5347,153.2615,153.5064,10676.0
2022-09-01 15:45:00,162.9,162.96,162.67,162.69,24876.0,153.4687,153.5253,153.2521,153.2709,24876.0
2022-09-01 15:50:00,162.64,162.95,162.64,162.95,19719.0,153.2238,153.5159,153.2238,153.5159,19719.0
2022-09-01 15:55:00,162.95,163.33,162.92,163.3,53083.0,153.5159,153.8739,153.4876,153.8456,53083.0
2022-09-02 09:30:00,164.82,165.04,163.93,164.09,26973.0,155.2776,155.4849,154.4391,154.5899,26973.0
2022-09-02 09:35:00,164.13,164.46,163.79,164.19,5079.0,154.6275,154.9384,154.3072,154.6841,5079.0
2022-09-02 09:40:00,164.04,164.13,163.69,164.13,4985.0,154.5427,154.6275,154.213,154.6275,4985.0
2022-09-02 09:45:00,164.44,164.55,164.25,164.36,8635.0,154.9196,155.0232,154.7406,154.8442,8635.0
2022-09-02 09:50:00,164.57,164.76,164.39,164.67,8410.0,155.0421,155.2211,154.8725,155.1363,8410.0
2022-09-02 09:55:00,164.68,164.91,164.54,164.78,4348.0,155.1457,155.3624,155.0138,155.2399,4348.0
2022-09-02 10:00:00,164.8,164.8,164.38,164.38,3058.0,155.2587,155.2587,154.8631,154.8631,3058.0
2022-09-02 10:05:00,164.4,164.74,164.36,164.72,3826.0,154.8819,155.2022,154.8442,155.1834,3826.0
2022-09-02 10:10:00,164.8,165.25,164.79,165.2,4132.0,155.2587,155.6827,155.2493,155.6356,4132.0
2022-09-02 10:15:00,165.16,165.59,165.16,165.24,17054.0,155.5979,156.003,155.5979,155.6733,17054.0
2022-09-02 10:20:00,165.28,165.33,164.96,165.09,4203.0,155.711,155.7581,155.4095,155.532,4203.0
2022-09-02 10:25:00,165.31,165.37,165.23,165.32,3185.0,155.7392,155.7957,155.6639,155.7486,3185.0
2022-09-02 10:30:00,165.38,165.56,165.31,165.32,3785.0,155.8052,155.9747,155.7392,155.7486,3785.0
2022-09-02 10:35:00,165.33,165.51,165.32,165.44,3235.0,155.7581,155.9276,155.7486,155.8617,3235.0
2022-09-02 10:40:00,165.41,165.6,165.4,165.5,2639.0,155.8334,156.0124,155.824,155.9182,2639.0
2022-09-02 10:45:00,165.49,165.5,165.35,165.35,1799.0,155.9088,155.9182,155.7769,155.7769,1799.0
2022-09-02 10:50:00,165.4,165.44,165.1,165.25,3018.0,155.824,155.8617,155.5414,155.6827,3018.0
2022-09-02 10:55:00,165.27,165.41,165.15,165.27,8190.0,155.7015,155.8334,155.5885,155.7015,8190.0
2022-09-02 11:00:00,165.27,165.52,165.27,165.49,3600.0,155.7015,155.9371,155.7015,155.9088,3600.0
2022-09-02 11:05:00,165.48,165.59,165.41,165.5,3700.0,155.8994,156.003,155.8334,155.9182,3700.0
2022-09-02 11:10:00,165.55,165.57,165.44,165.52,2340.0,155.9653,155.9842,155.8617,155.9371,2340.0
2022-09-02 11:15:00,165.52,165.71,165.46,165.66,4125.0,155.9371,156.1161,155.8805,156.069,4125.0
2022-09-02 11:20:00,165.55,165.59,165.49,165.53,2417.0,155.9653,156.003,155.9088,155.9465,2417.0
2022-09-02 11:25:00,165.48,165.5,165.35,165.42,4210.0,155.8994,155.9182,155.7769,155.8429,4210.0
2022-09-02 11:30:00,165.45,165.81,165.45,165.8,8417.0,155.8711,156.2103,155.8711,156.2009,8417.0
2022-09-02 11:35:00,165.79,165.79,165.63,165.67,3289.0,156.1914,156.1914,156.0407,156.0784,3289.0
2022-09-02 11:40:00,165.66,165.69,165.52,165.69,3901.0,156.069,156.0972,155.9371,156.0972,3901.0
2022-09-02 11:45:00,165.68,165.8,165.6,165.73,2044.0,156.0878,156.2009,156.0124,156.1349,2044.0
2022-09-02 11:50:00,165.74,165.9,165.73,165.9,1293.0,156.1443,156.2951,156.1349,156.2951,1293.0
2022-09-02 11:55:00,165.98,166.02,165.9,165.97,2183.0,156.3704,156.4081,156.2951,156.361,2183.0
2022-09-02 12:00:00,166.0,166.13,166.0,166.09,4050.0,156.3893,156.5117,156.3893,156.4741,4050.0
2022-09-02 12:05:00,166.01,166.06,165.89,165.89,5577.0,156.3987,156.4458,156.2856,156.2856,5577.0
2022-09-02 12:10:00,165.96,165.97,165.86,165.86,2369.0,156.3516,156.361,156.2574,156.2574,2369.0
2022-09-02 12:15:00,165.69,165.89,165.64,165.83,3086.0,156.0972,156.2856,156.0501,156.2291,3086.0
2022-09-02 12:20:00,165.88,165.88,165.38,165.62,5405.0,156.2762,156.2762,155.8052,156.0313,5405.0
2022-09-02 12:25:00,165.63,165.7,165.58,165.66,1300.0,156.0407,156.1066,155.9936,156.069,1300.0
2022-09-02 12:30:00,165.66,165.67,165.27,165.29,4249.0,156.069,156.0784,155.7015,155.7204,4249.0
2022-09-02 12:35:00,165.34,165.34,165.08,165.13,3519.0,155.7675,155.7675,155.5225,155.5696,3519.0
2022-09-02 12:40:00,165.29,165.31,165.13,165.24,4407.0,155.7204,155.7392,155.5696,155.6733,4407.0
2022-09-02 12:45:00,165.2,165.2,165.03,165.14,2738.0,155.6356,155.6356,155.4754,155.5791,2738.0
2022-09-02 12:50:00,165.09,165.09,164.85,164.91,6581.0,155.532,155.532,155.3059,155.3624,6581.0
2022-09-02 12:55:00,164.93,165.01,164.83,164.95,5304.0,155.3812,155.4566,155.287,155.4001,5304.0
2022-09-02 13:00:00,164.92,164.92,164.35,164.49,8855.0,155.3718,155.3718,154.8348,154.9667,8855.0
2022-09-02 13:05:00,164.43,164.43,164.05,164.21,1217.0,154.9102,154.9102,154.5522,154.7029,1217.0
2022-09-02 13:10:00,163.98,164.05,163.84,164.03,4340.0,154.4862,154.5522,154.3543,154.5333,4340.0
2022-09-02 13:15:00,164.02,164.15,163.81,164.09,5262.0,154.5239,154.6464,154.3261,154.5899,5262.0
2022-09-02 13:20:00,164.06,164.06,163.39,163.49,4592.0,154.5616,154.5616,153.9304,154.0246,4592.0
2022-09-02 13:25:00,163.37,163.38,163.18,163.22,3294.0,153.9115,153.921,153.7325,153.7702,3294.0
2022-09-02 13:30:00,163.26,163.3,163.13,163.3,4019.0,153.8079,153.8456,153.6854,153.8456,4019.0
2022-09-02 13:35:00,163.28,163.39,163.17,163.33,3779.0,153.8267,153.9304,153.7231,153.8739,3779.0
2022-09-02 13:40:00,163.26,163.99,163.25,163.74,14829.0,153.8079,154.4956,153.7985,154.2601,14829.0
2022-09-02 13:45:00,163.71,163.8,163.3,163.41,4530.0,154.2319,154.3166,153.8456,153.9492,4530.0
2022-09-02 13:50:00,163.31,163.54,163.15,163.53,4145.0,153.855,154.0717,153.7043,154.0623,4145.0
2022-09-02 13:55:00,163.43,163.53,163.3,163.46,2894.0,153.9681,154.0623,153.8456,153.9963,2894.0
2022-09-02 14:00:00,163.38,163.66,163.38,163.53,4717.0,153.921,154.1847,153.921,154.0623,4717.0
2022-09-02 14:05:00,163.55,163.57,163.34,163.47,4080.0,154.0811,154.1,153.8833,154.0057,4080.0
2022-09-02 14:10:00,163.45,163.5,163.29,163.42,4537.0,153.9869,154.034,153.8362,153.9586,4537.0
2022-09-02 14:15:00,163.24,163.5,163.2,163.3,4016.0,153.7891,154.034,153.7514,153.8456,4016.0
2022-09-02 14:20:00,163.3,163.3,163.23,163.29,2558.0,153.8456,153.8456,153.7796,153.8362,2558.0
2022-09-02 14:25:00,163.25,163.58,163.22,163.52,5017.0,153.7985,154.1094,153.7702,154.0529,5017.0
2022-09-02 14:30:00,163.41,163.44,163.21,163.26,5034.0,153.9492,153.9775,153.7608,153.8079,5034.0
2022-09-02 14:35:00,163.3,163.52,163.26,163.52,3941.0,153.8456,154.0529,153.8079,154.0529,3941.0
2022-09-02 14:40:00,163.47,163.47,163.2,163.32,3920.0,154.0057,154.0057,153.7514,153.8644,3920.0
2022-09-02 14:45:00,163.34,163.37,163.16,163.28,15633.0,153.8833,153.9115,153.7137,153.8267,15633.0
2022-09-02 14:50:00,163.27,163.29,163.15,163.21,6575.0,153.8173,153.8362,153.7043,153.7608,6575.0
2022-09-02 14:55:00,163.2,163.26,162.97,162.97,10619.0,153.7514,153.8079,153.5347,153.5347,10619.0
2022-09-02 15:00:00,162.97,163.27,162.97,163.25,13463.0,153.5347,153.8173,153.5347,153.7985,13463.0
2022-09-02 15:05:00,163.26,163.39,163.2,163.21,4635.0,153.8079,153.9304,153.7514,153.7608,4635.0
2022-09-02 15:10:00,163.18,163.21,163.01,163.2,14495.0,153.7325,153.7608,153.5724,153.7514,14495.0
2022-09-02 15:15:00,163.21,163.28,162.91,162.98,4222.0,153.7608,153.8267,153.4782,153.5441,4222.0
2022-09-02 15:20:00,162.96,163.09,162.49,162.57,10691.0,153.5253,153.6477,153.0825,153.1579,10691.0
2022-09-02 15:25:00,162.53,162.85,162.53,162.7,7622.0,153.1202,153.4216,153.1202,153.2803,7622.0
2022-09-02 15:30:00,162.69,162.69,162.47,162.5,19950.0,153.2709,153.2709,153.0636,153.0919,19950.0
2022-09-02 15:35:00,162.43,162.43,161.84,161.95,5221.0,153.026,153.026,152.4701,152.5738,5221.0
2022-09-02 15:40:00,161.97,162.11,161.78,162.06,14951.0,152.5926,152.7245,152.4136,152.6774,14951.0
2022-09-02 15:45:00,162.15,162.43,162.15,162.43,17389.0,152.7622,153.026,152.7622,153.026,17389.0
2022-09-02 15:50:00,162.4,162.52,162.33,162.42,25355.0,152.9977,153.1107,152.9317,153.0165,25355.0
2022-09-02 15:55:00,162.44,162.75,162.31,162.74,42972.0,153.0354,153.3274,152.9129,153.318,42972.0
2022-09-06 09:30:00,163.72,164.3,163.41,164.01,20659.0,154.2413,154.7877,153.9492,154.5145,20659.0
2022-09-06 09:35:00,163.99,164.03,163.8,163.81,6805.0,154.4956,154.5333,154.3166,154.3261,6805.0
2022-09-06 09:40:00,163.66,163.7,163.17,163.2,4687.0,154.1847,154.2224,153.7231,153.7514,4687.0
2022-09-06 09:45:00,163.28,163.28,162.59,162.59,8758.0,153.8267,153.8267,153.1767,153.1767,8758.0
2022-09-06 09:50:00,162.55,162.58,162.34,162.43,2900.0,153.139,153.1673,152.9412,153.026,2900.0
2022-09-06 09:55:00,162.32,163.09,162.3,163.09,3538.0,152.9223,153.6477,152.9035,153.6477,3538.0
2022-09-06 10:00:00,162.99,163.05,162.17,162.52,5839.0,153.5535,153.6101,152.781,153.1107,5839.0
2022-09-06 10:05:00,162.53,162.68,162.46,162.52,4303.0,153.1202,153.2615,153.0542,153.1107,4303.0
2022-09-06 10:10:00,162.64,162.64,162.36,162.63,6911.0,153.2238,153.2238,152.96,153.2144,6911.0
2022-09-06 10:15:00,162.61,162.66,162.23,162.51,5018.0,153.1955,153.2426,152.8375,153.1013,5018.0
2022-09-06 10:20:00,162.48,162.7,162.39,162.57,3544.0,153.0731,153.2803,152.9883,153.1579,3544.0
2022-09-06 10:25:00,162.59,163.25,162.58,163.25,5167.0,153.1767,153.7985,153.1673,153.7985,5167.0
2022-09-06 10:30:00,163.21,163.21,163.0,163.1,4649.0,153.7608,153.7608,153.563,153.6572,4649.0
2022-09-06 10:35:00,163.16,163.32,162.74,163.32,6372.0,153.7137,153.8644,153.318,153.8644,6372.0
2022-09-06 10:40:00,163.37,163.68,163.25,163.59,11636.0,153.9115,154.2036,153.7985,154.1188,11636.0
2022-09-06 10:45:00,163.67,163.67,163.48,163.52,4121.0,154.1942,154.1942,154.0152,154.0529,4121.0
2022-09-06 10:50:00,163.56,163.66,163.46,163.52,5391.0,154.0905,154.1847,153.9963,154.0529,5391.0
2022-09-06 10:55:00,163.6,163.95,163.52,163.59,15538.0,154.1282,154.458,154.0529,154.1188,15538.0
2022-09-06 11:00:00,163.6,163.79,163.48,163.77,4799.0,154.1282,154.3072,154.0152,154.2884,4799.0
2022-09-06 11:05:00,163.75,163.93,163.74,163.88,3369.0,154.2695,154.4391,154.2601,154.392,3369.0
2022-09-06 11:10:00,163.76,163.77,163.66,163.69,3479.0,154.279,154.2884,154.1847,154.213,3479.0
2022-09-06 11:15:00,163.71,163.71,163.41,163.41,6771.0,154.2319,154.2319,153.9492,153.9492,6771.0
2022-09-06 11:20:00,163.37,163.51,163.27,163.28,3805.0,153.9115,154.0434,153.8173,153.8267,3805.0
2022-09-06 11:25:00,163.22,163.25,163.02,163.05,6251.0,153.7702,153.7985,153.5818,153.6101,6251.0
2022-09-06 11:30:00,163.0,163.38,162.97,163.18,5920.0,153.563,153.921,153.5347,153.7325,5920.0
2022-09-06 11:35:00,163.27,163.3,163.04,163.1,3389.0,153.8173,153.8456,153.6006,153.6572,3389.0
2022-09-06 11:40:00,163.09,163.41,163.09,163.23,5684.0,153.6477,153.9492,153.6477,153.7796,5684.0
2022-09-06 11:45:00,163.26,163.32,163.13,163.13,4085.0,153.8079,153.8644,153.6854,153.6854,4085.0
2022-09-06 11:50:00,163.16,163.36,163.13,163.18,6359.0,153.7137,153.9021,153.6854,153.7325,6359.0
2022-09-06 11:55:00,163.14,163.22,162.98,162.99,7219.0,153.6949,153.7702,153.5441,153.5535,7219.0
2022-09-06 12:00:00,162.97,163.16,162.89,162.89,7426.0,153.5347,153.7137,153.4593,153.4593,7426.0
2022-09-06 12:05:00,162.91,163.13,162.55,162.61,4325.0,153.4782,153.6854,153.139,153.1955,4325.0
2022-09-06 12:10:00,162.62,162.71,162.55,162.59,3235.0,153.205,153.2897,153.139,153.1767,3235.0
2022-09-06 12:15:00,162.45,162.46,162.21,162.32,2667.0,153.0448,153.0542,152.8187,152.9223,2667.0
2022-09-06 12:20:00,162.21,162.29,162.04,162.12,5621.0,152.8187,152.8941,152.6585,152.7339,5621.0
2022-09-06 12:25:00,162.12,162.24,162.03,162.15,4818.0,152.7339,152.847,152.6491,152.7622,4818.0
2022-09-06 12:30:00,162.2,162.22,162.01,162.02,823.0,152.8093,152.8281,152.6303,152.6397,823.0
2022-09-06 12:35:00,162.07,162.2,161.97,162.09,3541.0,152.6868,152.8093,152.5926,152.7056,3541.0
2022-09-06 12:40:00,162.14,162.34,162.03,162.33,1975.0,152.7527,152.9412,152.6491,152.9317,1975.0
2022-09-06 12:45:00,162.2,162.35,162.17,162.3,1353.0,152.8093,152.9506,152.781,152.9035,1353.0
2022-09-06 12:50:00,162.33,162.47,162.3,162.47,10599.0,152.9317,153.0636,152.9035,153.0636,10599.0
2022-09-06 12:55:00,162.45,162.6,162.38,162.4,4787.0,153.0448,153.1861,152.9789,152.9977,4787.0
2022-09-06 13:00:00,162.4,162.4,162.13,162.24,3180.0,152.9977,152.9977,152.7433,152.847,3180.0
2022-09-06 13:05:00,162.24,162.24,161.97,161.97,3292.0,152.847,152.847,152.5926,152.5926,3292.0
2022-09-06 13:10:00,162.0,162.1,161.8,161.81,3738.0,152.6209,152.7151,152.4324,152.4419,3738.0
2022-09-06 13:15:00,161.79,161.9,161.67,161.9,3819.0,152.423,152.5266,152.31,152.5266,3819.0
2022-09-06 13:20:00,161.9,161.96,161.77,161.87,1810.0,152.5266,152.5832,152.4042,152.4984,1810.0
2022-09-06 13:25:00,161.91,161.91,161.77,161.84,2300.0,152.5361,152.5361,152.4042,152.4701,2300.0
2022-09-06 13:30:00,161.81,162.1,161.81,162.02,3160.0,152.4419,152.7151,152.4419,152.6397,3160.0
2022-09-06 13:35:00,161.99,162.11,161.94,162.11,3258.0,152.6114,152.7245,152.5643,152.7245,3258.0
2022-09-06 13:40:00,162.09,162.09,161.87,162.0,2214.0,152.7056,152.7056,152.4984,152.6209,2214.0
2022-09-06 13:45:00,162.07,162.09,161.89,161.91,2466.0,152.6868,152.7056,152.5172,152.5361,2466.0
2022-09-06 13:50:00,161.91,162.02,161.84,162.02,2636.0,152.5361,152.6397,152.4701,152.6397,2636.0
2022-09-06 13:55:00,162.08,162.27,162.05,162.18,3022.0,152.6962,152.8752,152.668,152.7904,3022.0
2022-09-06 14:00:00,162.15,162.31,162.14,162.24,2799.0,152.7622,152.9129,152.7527,152.847,2799.0
2022-09-06 14:05:00,162.23,162.27,162.15,162.27,3807.0,152.8375,152.8752,152.7622,152.8752,3807.0
2022-09-06 14:10:00,162.22,162.53,162.21,162.48,6679.0,152.8281,153.1202,152.8187,153.0731,6679.0
2022-09-06 14:15:00,162.47,162.53,162.39,162.48,1500.0,153.0636,153.1202,152.9883,153.0731,1500.0
2022-09-06 14:20:00,162.44,162.47,162.24,162.31,2504.0,153.0354,153.0636,152.847,152.9129,2504.0
2022-09-06 14:25:00,162.36,162.37,162.24,162.25,1420.0,152.96,152.9694,152.847,152.8564,1420.0
2022-09-06 14:30:00,162.2,162.2,161.97,162.02,7728.0,152.8093,152.8093,152.5926,152.6397,7728.0
2022-09-06 14:35:00,162.05,162.22,162.04,162.14,2432.0,152.668,152.8281,152.6585,152.7527,2432.0
2022-09-06 14:40:00,162.13,162.2,162.02,162.13,13023.0,152.7433,152.8093,152.6397,152.7433,13023.0
2022-09-06 14:45:00,162.13,162.15,161.96,162.03,4317.0,152.7433,152.7622,152.5832,152.6491,4317.0
2022-09-06 14:50:00,162.09,162.09,161.83,161.97,6476.0,152.7056,152.7056,152.4607,152.5926,6476.0
2022-09-06 14:55:00,162.0,162.1,161.92,161.97,2497.0,152.6209,152.7151,152.5455,152.5926,2497.0
2022-09-06 15:00:00,162.01,162.04,161.84,161.92,3769.0,152.6303,152.6585,152.4701,152.5455,3769.0
2022-09-06 15:05:00,161.94,162.14,161.91,162.14,9294.0,152.5643,152.7527,152.5361,152.7527,9294.0
2022-09-06 15:10:00,162.14,162.2,162.05,162.11,4351.0,152.7527,152.8093,152.668,152.7245,4351.0
2022-09-06 15:15:00,162.12,162.27,162.05,162.06,4127.0,152.7339,152.8752,152.668,152.6774,4127.0
2022-09-06 15:20:00,162.03,162.09,161.9,162.06,8379.0,152.6491,152.7056,152.5266,152.6774,8379.0
2022-09-06 15:25:00,162.1,162.18,162.07,162.08,4056.0,152.7151,152.7904,152.6868,152.6962,4056.0
2022-09-06 15:30:00,161.98,161.98,161.61,161.64,6554.0,152.602,152.602,152.2534,152.2817,6554.0
2022-09-06 15:35:00,161.7,161.79,161.63,161.69,6502.0,152.3382,152.423,152.2723,152.3288,6502.0
2022-09-06 15:40:00,161.7,162.0,161.68,161.99,5398.0,152.3382,152.6209,152.3194,152.6114,5398.0
2022-09-06 15:45:00,161.97,162.05,161.79,161.94,10914.0,152.5926,152.668,152.423,152.5643,10914.0
2022-09-06 15:50:00,161.95,161.97,161.7,161.77,16933.0,152.5738,152.5926,152.3382,152.4042,16933.0
2022-09-06 15:55:00,161.72,162.02,161.6,161.94,68655.0,152.3571,152.6397,152.244,152.5643,68655.0
2022-09-07 09:30:00,161.77,162.13,161.6,162.02,11277.0,152.4042,152.7433,152.244,152.6397,11277.0
2022-09-07 09:35:00,161.98,162.46,161.92,162.45,4188.0,152.602,153.0542,152.5455,153.0448,4188.0
2022-09-07 09:40:00,162.34,162.67,162.13,162.62,3514.0,152.9412,153.2521,152.7433,153.205,3514.0
2022-09-07 09:45:00,162.56,162.94,162.5,162.86,5866.0,153.1484,153.5064,153.0919,153.4311,5866.0
2022-09-07 09:50:00,162.85,162.85,162.57,162.69,4971.0,153.4216,153.4216,153.1579,153.2709,4971.0
2022-09-07 09:55:00,162.73,162.77,162.57,162.59,6892.0,153.3086,153.3463,153.1579,153.1767,6892.0
2022-09-07 10:00:00,162.54,162.91,162.41,162.84,6213.0,153.1296,153.4782,153.0071,153.4122,6213.0
2022-09-07 10:05:00,162.87,163.07,162.81,163.07,5731.0,153.4405,153.6289,153.384,153.6289,5731.0
2022-09-07 10:10:00,163.17,163.17,162.83,162.83,4430.0,153.7231,153.7231,153.4028,153.4028,4430.0
2022-09-07 10:15:00,162.79,163.29,162.76,163.27,5393.0,153.3651,153.8362,153.3369,153.8173,5393.0
2022-09-07 10:20:00,163.3,163.36,163.17,163.17,8496.0,153.8456,153.9021,153.7231,153.7231,8496.0
2022-09-07 10:25:00,163.13,163.43,163.05,163.43,5503.0,153.6854,153.9681,153.6101,153.9681,5503.0
2022-09-07 10:30:00,163.52,163.91,163.51,163.82,7789.0,154.0529,154.4203,154.0434,154.3355,7789.0
2022-09-07 10:35:00,163.91,163.99,163.74,163.93,4169.0,154.4203,154.4956,154.2601,154.4391,4169.0
2022-09-07 10:40:00,163.85,164.07,163.85,164.0,3705.0,154.3637,154.571,154.3637,154.5051,3705.0
2022-09-07 10:45:00,163.89,163.9,163.75,163.81,4373.0,154.4014,154.4109,154.2695,154.3261,4373.0
2022-09-07 10:50:00,163.84,164.15,163.84,164.08,3163.0,154.3543,154.6464,154.3543,154.5804,3163.0
2022-09-07 10:55:00,164.11,164.21,164.06,164.1,5051.0,154.6087,154.7029,154.5616,154.5993,5051.0
2022-09-07 11:00:00,164.04,164.09,163.92,164.04,3630.0,154.5427,154.5899,154.4297,154.5427,3630.0
2022-09-07 11:05:00,164.02,164.02,163.85,163.9,5372.0,154.5239,154.5239,154.3637,154.4109,5372.0
2022-09-07 11:10:00,163.93,164.21,163.91,164.19,14587.0,154.4391,154.7029,154.4203,154.6841,14587.0
2022-09-07 11:15:00,164.18,164.22,164.03,164.13,5134.0,154.6746,154.7123,154.5333,154.6275,5134.0
2022-09-07 11:20:00,164.14,164.25,164.09,164.13,6819.0,154.637,154.7406,154.5899,154.6275,6819.0
2022-09-07 11:25:00,164.1,164.1,163.88,163.91,3900.0,154.5993,154.5993,154.392,154.4203,3900.0
2022-09-07 11:30:00,163.88,163.99,163.84,163.84,3560.0,154.392,154.4956,154.3543,154.3543,3560.0
2022-09-07 11:35:00,163.87,164.06,163.87,164.03,1916.0,154.3826,154.5616,154.3826,154.5333,1916.0
2022-09-07 11:40:00,164.0,164.0,163.78,163.81,3969.0,154.5051,154.5051,154.2978,154.3261,3969.0
2022-09-07 11:45:00,163.82,163.99,163.8,163.95,2284.0,154.3355,154.4956,154.3166,154.458,2284.0
2022-09-07 11:50:00,163.89,163.98,163.86,163.97,2432.0,154.4014,154.4862,154.3732,154.4768,2432.0
2022-09-07 11:55:00,163.97,163.99,163.65,163.68,8296.0,154.4768,154.4956,154.1753,154.2036,8296.0
2022-09-07 12:00:00,163.67,163.76,163.59,163.63,4400.0,154.1942,154.279,154.1188,154.1565,4400.0
2022-09-07 12:05:00,163.67,163.72,163.48,163.67,4826.0,154.1942,154.2413,154.0152,154.1942,4826.0
2022-09-07 12:10:00,163.63,163.63,163.38,163.41,2202.0,154.1565,154.1565,153.921,153.9492,2202.0
2022-09-07 12:15:00,163.36,163.5,163.27,163.33,5788.0,153.9021,154.034,153.8173,153.8739,5788.0
2022-09-07 12:20:00,163.35,163.38,163.08,163.14,11099.0,153.8927,153.921,153.6383,153.6949,11099.0
2022-09-07 12:25:00,163.13,163.34,163.09,163.32,4865.0,153.6854,153.8833,153.6477,153.8644,4865.0
2022-09-07 12:30:00,163.33,163.55,163.23,163.52,18987.0,153.8739,154.0811,153.7796,154.0529,18987.0
2022-09-07 12:35:00,163.56,163.69,163.51,163.67,2506.0,154.0905,154.213,154.0434,154.1942,2506.0
2022-09-07 12:40:00,163.79,164.13,163.75,164.02,9296.0,154.3072,154.6275,154.2695,154.5239,9296.0
2022-09-07 12:45:00,164.05,164.09,164.02,164.03,1794.0,154.5522,154.5899,154.5239,154.5333,1794.0
2022-09-07 12:50:00,164.09,164.11,163.89,163.91,3134.0,154.5899,154.6087,154.4014,154.4203,3134.0
2022-09-07 12:55:00,163.88,163.97,163.81,163.95,2300.0,154.392,154.4768,154.3261,154.458,2300.0
2022-09-07 13:00:00,163.94,164.06,163.91,164.02,2772.0,154.4485,154.5616,154.4203,154.5239,2772.0
2022-09-07 13:05:00,163.94,163.96,163.72,163.84,4341.0,154.4485,154.4674,154.2413,154.3543,4341.0
2022-09-07 13:10:00,163.85,163.87,163.77,163.86,1164.0,154.3637,154.3826,154.2884,154.3732,1164.0
2022-09-07 13:15:00,163.85,163.94,163.7,163.74,10553.0,154.3637,154.4485,154.2224,154.2601,10553.0
2022-09-07 13:20:00,163.75,164.0,163.72,163.9,3954.0,154.2695,154.5051,154.2413,154.4109,3954.0
2022-09-07 13:25:00,163.86,163.87,163.8,163.81,1752.0,154.3732,154.3826,154.3166,154.3261,1752.0
2022-09-07 13:30:00,163.84,163.94,163.82,163.92,1799.0,154.3543,154.4485,154.3355,154.4297,1799.0
2022-09-07 13:35:00,163.93,164.04,163.88,163.99,6483.0,154.4391,154.5427,154.392,154.4956,6483.0
2022-09-07 13:40:00,163.98,164.32,163.98,164.31,2718.0,154.4862,154.8065,154.4862,154.7971,2718.0
2022-09-07 13:45:00,164.35,164.4,164.2,164.34,5817.0,154.8348,154.8819,154.6935,154.8254,5817.0
2022-09-07 13:50:00,164.37,164.56,164.33,164.56,3692.0,154.8536,155.0326,154.816,155.0326,3692.0
2022-09-07 13:55:00,164.53,164.58,164.39,164.39,1841.0,155.0044,155.0515,154.8725,154.8725,1841.0
2022-09-07 14:00:00,164.43,164.77,164.42,164.73,5079.0,154.9102,155.2305,154.9007,155.1928,5079.0
2022-09-07 14:05:00,164.72,164.76,164.53,164.61,3240.0,155.1834,155.2211,155.0044,155.0797,3240.0
2022-09-07 14:10:00,164.58,164.67,164.54,164.62,4232.0,155.0515,155.1363,155.0138,155.0892,4232.0
2022-09-07 14:15:00,164.62,164.64,164.45,164.46,3785.0,155.0892,155.108,154.929,154.9384,3785.0
2022-09-07 14:20:00,164.37,164.41,164.27,164.27,3474.0,154.8536,154.8913,154.7594,154.7594,3474.0
2022-09-07 14:25:00,164.29,164.41,164.23,164.34,11060.0,154.7783,154.8913,154.7217,154.8254,11060.0
2022-09-07 14:30:00,164.31,164.54,164.3,164.53,3529.0,154.7971,155.0138,154.7877,155.0044,3529.0
2022-09-07 14:35:00,164.57,164.61,164.42,164.43,5820.0,155.0421,155.0797,154.9007,154.9102,5820.0
2022-09-07 14:40:00,164.5,164.53,164.34,164.41,3363.0,154.9761,155.0044,154.8254,154.8913,3363.0
2022-09-07 14:45:00,164.43,164.44,164.35,164.39,4989.0,154.9102,154.9196,154.8348,154.8725,4989.0
2022-09-07 14:50:00,164.36,164.38,164.12,164.23,9662.0,154.8442,154.8631,154.6181,154.7217,9662.0
2022-09-07 14:55:00,164.23,164.44,164.21,164.31,10576.0,154.7217,154.9196,154.7029,154.7971,10576.0
2022-09-07 15:00:00,164.32,164.45,164.28,164.35,13633.0,154.8065,154.929,154.7689,154.8348,13633.0
2022-09-07 15:05:00,164.36,164.44,164.33,164.37,13455.0,154.8442,154.9196,154.816,154.8536,13455.0
2022-09-07 15:10:00,164.39,164.41,164.32,164.35,6721.0,154.8725,154.8913,154.8065,154.8348,6721.0
2022-09-07 15:15:00,164.4,164.43,164.18,164.26,7718.0,154.8819,154.9102,154.6746,154.75,7718.0
2022-09-07 15:20:00,164.25,164.3,164.08,164.16,6449.0,154.7406,154.7877,154.5804,154.6558,6449.0
2022-09-07 15:25:00,164.17,164.34,164.17,164.34,10832.0,154.6652,154.8254,154.6652,154.8254,10832.0
2022-09-07 15:30:00,164.32,164.33,164.1,164.21,9125.0,154.8065,154.816,154.5993,154.7029,9125.0
2022-09-07 15:35:00,164.19,164.22,164.0,164.05,20261.0,154.6841,154.7123,154.5051,154.5522,20261.0
2022-09-07 15:40:00,164.03,164.21,163.97,164.14,22845.0,154.5333,154.7029,154.4768,154.637,22845.0
2022-09-07 15:45:00,164.14,164.23,164.01,164.1,83155.0,154.637,154.7217,154.5145,154.5993,83155.0
2022-09-07 15:50:00,164.07,164.08,163.87,164.0,60856.0,154.571,154.5804,154.3826,154.5051,60856.0
2022-09-07 15:55:00,163.99,164.18,163.83,164.02,129715.0,154.4956,154.6746,154.3449,154.5239,129715.0
2022-09-08 09:30:00,162.65,162.68,161.84,162.46,16321.0,154.0995,154.1279,153.3321,153.9195,16321.0
2022-09-08 09:35:00,162.59,162.66,162.21,162.38,5737.0,154.0426,154.1089,153.6826,153.8437,5737.0
2022-09-08 09:40:00,162.17,163.32,162.02,163.18,9461.0,153.6447,154.7343,153.5026,154.6016,9461.0
2022-09-08 09:45:00,163.25,163.25,162.32,162.66,9501.0,154.6679,154.6679,153.7868,154.1089,9501.0
2022-09-08 09:50:00,162.62,162.69,162.13,162.34,8692.0,154.0711,154.1374,153.6068,153.8058,8692.0
2022-09-08 09:55:00,162.44,163.26,162.43,163.26,7023.0,153.9005,154.6774,153.891,154.6774,7023.0
2022-09-08 10:00:00,163.11,163.11,162.77,163.08,7108.0,154.5353,154.5353,154.2132,154.5069,7108.0
2022-09-08 10:05:00,163.15,163.56,163.11,163.41,5986.0,154.5732,154.9616,154.5353,154.8195,5986.0
2022-09-08 10:10:00,163.39,163.48,163.23,163.37,4440.0,154.8006,154.8858,154.649,154.7816,4440.0
2022-09-08 10:15:00,163.21,163.62,163.15,163.57,8878.0,154.63,155.0185,154.5732,154.9711,8878.0
2022-09-08 10:20:00,163.49,163.59,163.27,163.28,6008.0,154.8953,154.9901,154.6869,154.6964,6008.0
2022-09-08 10:25:00,163.29,163.69,163.26,163.53,4811.0,154.7058,155.0848,154.6774,154.9332,4811.0
2022-09-08 10:30:00,163.46,163.77,163.44,163.7,4220.0,154.8669,155.1606,154.8479,155.0943,4220.0
2022-09-08 10:35:00,163.69,163.86,163.66,163.75,6899.0,155.0848,155.2459,155.0564,155.1416,6899.0
2022-09-08 10:40:00,163.73,164.0,163.71,163.82,4444.0,155.1227,155.3785,155.1037,155.208,4444.0
2022-09-08 10:45:00,163.8,163.96,163.75,163.81,3942.0,155.189,155.3406,155.1416,155.1985,3942.0
2022-09-08 10:50:00,163.81,163.82,163.63,163.75,1531.0,155.1985,155.208,155.028,155.1416,1531.0
2022-09-08 10:55:00,163.73,163.9,163.71,163.88,3147.0,155.1227,155.2838,155.1037,155.2648,3147.0
2022-09-08 11:00:00,163.85,164.31,163.83,164.04,12076.0,155.2364,155.6722,155.2174,155.4164,12076.0
2022-09-08 11:05:00,164.04,164.14,163.83,163.87,10437.0,155.4164,155.5111,155.2174,155.2553,10437.0
2022-09-08 11:10:00,163.91,164.06,163.84,163.99,6022.0,155.2932,155.4353,155.2269,155.369,6022.0
2022-09-08 11:15:00,164.06,164.08,163.92,164.02,11042.0,155.4353,155.4543,155.3027,155.3975,11042.0
2022-09-08 11:20:00,164.02,164.08,163.92,163.99,2238.0,155.3975,155.4543,155.3027,155.369,2238.0
2022-09-08 11:25:00,164.01,164.01,163.77,163.84,2276.0,155.388,155.388,155.1606,155.2269,2276.0
2022-09-08 11:30:00,163.81,164.06,163.75,164.0,6333.0,155.1985,155.4353,155.1416,155.3785,6333.0
2022-09-08 11:35:00,163.98,164.1,163.87,163.96,11708.0,155.3596,155.4732,155.2553,155.3406,11708.0
2022-09-08 11:40:00,163.97,164.03,163.89,163.89,3744.0,155.3501,155.4069,155.2743,155.2743,3744.0
2022-09-08 11:45:00,163.89,164.01,163.85,163.89,9940.0,155.2743,155.388,155.2364,155.2743,9940.0
2022-09-08 11:50:00,163.96,164.05,163.92,163.99,3301.0,155.3406,155.4259,155.3027,155.369,3301.0
2022-09-08 11:55:00,163.97,164.15,163.95,164.08,12035.0,155.3501,155.5206,155.3311,155.4543,12035.0
2022-09-08 12:00:00,164.06,164.12,163.52,163.54,3503.0,155.4353,155.4922,154.9237,154.9427,3503.0
2022-09-08 12:05:00,163.43,163.53,163.04,163.27,10946.0,154.8385,154.9332,154.469,154.6869,10946.0
2022-09-08 12:10:00,163.28,163.4,163.07,163.36,5812.0,154.6964,154.81,154.4974,154.7721,5812.0
2022-09-08 12:15:00,163.34,163.65,163.28,163.57,4253.0,154.7532,155.0469,154.6964,154.9711,4253.0
2022-09-08 12:20:00,163.55,163.58,163.3,163.48,5297.0,154.9522,154.9806,154.7153,154.8858,5297.0
2022-09-08 12:25:00,163.47,163.7,163.46,163.69,1909.0,154.8764,155.0943,154.8669,155.0848,1909.0
2022-09-08 12:30:00,163.65,163.97,163.65,163.87,2691.0,155.0469,155.3501,155.0469,155.2553,2691.0
2022-09-08 12:35:00,163.88,163.89,163.76,163.78,2900.0,155.2648,155.2743,155.1511,155.1701,2900.0
2022-09-08 12:40:00,163.75,164.07,163.75,164.01,3628.0,155.1416,155.4448,155.1416,155.388,3628.0
2022-09-08 12:45:00,164.03,164.09,163.92,164.09,3923.0,155.4069,155.4638,155.3027,155.4638,3923.0
2022-09-08 12:50:00,164.09,164.23,164.05,164.1,11831.0,155.4638,155.5964,155.4259,155.4732,11831.0
2022-09-08 12:55:00,164.11,164.12,163.96,164.0,16419.0,155.4827,155.4922,155.3406,155.3785,16419.0
2022-09-08 13:00:00,164.05,164.08,163.93,163.99,7552.0,155.4259,155.4543,155.3122,155.369,7552.0
2022-09-08 13:05:00,163.98,164.04,163.87,164.0,9633.0,155.3596,155.4164,155.2553,155.3785,9633.0
2022-09-08 13:10:00,164.01,164.32,164.0,164.3,45639.0,155.388,155.6817,155.3785,155.6627,45639.0
2022-09-08 13:15:00,164.46,164.49,164.07,164.21,21844.0,155.8143,155.8427,155.4448,155.5775,21844.0
2022-09-08 13:20:00,164.22,164.48,164.21,164.48,5491.0,155.5869,155.8333,155.5775,155.8333,5491.0
2022-09-08 13:25:00,164.44,164.72,164.44,164.63,4724.0,155.7954,156.0607,155.7954,155.9754,4724.0
2022-09-08 13:30:00,164.65,164.74,164.49,164.54,5183.0,155.9943,156.0796,155.8427,155.8901,5183.0
2022-09-08 13:35:00,164.65,164.77,164.55,164.59,15294.0,155.9943,156.108,155.8996,155.9375,15294.0
2022-09-08 13:40:00,164.59,164.7,164.59,164.64,10196.0,155.9375,156.0417,155.9375,155.9849,10196.0
2022-09-08 13:45:00,164.63,164.74,164.63,164.7,11159.0,155.9754,156.0796,155.9754,156.0417,11159.0
2022-09-08 13:50:00,164.7,164.73,164.58,164.67,4564.0,156.0417,156.0701,155.928,156.0133,4564.0
2022-09-08 13:55:00,164.64,164.8,164.41,164.72,5647.0,155.9849,156.1364,155.767,156.0607,5647.0
2022-09-08 14:00:00,164.7,164.8,164.62,164.8,7134.0,156.0417,156.1364,155.9659,156.1364,7134.0
2022-09-08 14:05:00,164.83,164.85,164.55,164.55,16814.0,156.1649,156.1838,155.8996,155.8996,16814.0
2022-09-08 14:10:00,164.65,164.72,164.6,164.65,12078.0,155.9943,156.0607,155.947,155.9943,12078.0
2022-09-08 14:15:00,164.59,164.75,164.57,164.62,11788.0,155.9375,156.0891,155.9185,155.9659,11788.0
2022-09-08 14:20:00,164.6,164.72,164.56,164.63,16357.0,155.947,156.0607,155.9091,155.9754,16357.0
2022-09-08 14:25:00,164.68,164.74,164.67,164.67,5211.0,156.0228,156.0796,156.0133,156.0133,5211.0
2022-09-08 14:30:00,164.62,165.0,164.61,165.0,9260.0,155.9659,156.3259,155.9564,156.3259,9260.0
2022-09-08 14:35:00,165.02,165.04,164.86,164.9,5186.0,156.3449,156.3638,156.1933,156.2312,5186.0
2022-09-08 14:40:00,164.89,164.9,164.49,164.69,5602.0,156.2217,156.2312,155.8427,156.0322,5602.0
2022-09-08 14:45:00,164.7,164.72,164.49,164.51,2121.0,156.0417,156.0607,155.8427,155.8617,2121.0
2022-09-08 14:50:00,164.57,164.67,164.47,164.54,3134.0,155.9185,156.0133,155.8238,155.8901,3134.0
2022-09-08 14:55:00,164.56,164.62,164.49,164.56,6477.0,155.9091,155.9659,155.8427,155.9091,6477.0
2022-09-08 15:00:00,164.57,164.61,164.35,164.45,6523.0,155.9185,155.9564,155.7101,155.8048,6523.0
2022-09-08 15:05:00,164.42,164.52,164.36,164.36,4891.0,155.7764,155.8712,155.7196,155.7196,4891.0
2022-09-08 15:10:00,164.32,164.51,164.27,164.49,2618.0,155.6817,155.8617,155.6343,155.8427,2618.0
2022-09-08 15:15:00,164.53,164.6,164.45,164.53,5621.0,155.8806,155.947,155.8048,155.8806,5621.0
2022-09-08 15:20:00,164.58,164.62,164.5,164.58,2700.0,155.928,155.9659,155.8522,155.928,2700.0
2022-09-08 15:25:00,164.58,164.6,164.34,164.37,5069.0,155.928,155.947,155.7006,155.7291,5069.0
2022-09-08 15:30:00,164.41,164.49,164.28,164.29,8009.0,155.767,155.8427,155.6438,155.6533,8009.0
2022-09-08 15:35:00,164.24,164.39,164.21,164.35,7366.0,155.6059,155.748,155.5775,155.7101,7366.0
2022-09-08 15:40:00,164.36,164.37,164.03,164.03,7613.0,155.7196,155.7291,155.4069,155.4069,7613.0
2022-09-08 15:45:00,164.05,164.39,164.04,164.23,12925.0,155.4259,155.748,155.4164,155.5964,12925.0
2022-09-08 15:50:00,164.29,164.77,164.27,164.75,36987.0,155.6533,156.108,155.6343,156.0891,36987.0
2022-09-08 15:55:00,164.75,164.94,164.47,164.51,81658.0,156.0891,156.2691,155.8238,155.8617,81658.0
2022-09-09 09:30:00,164.89,164.96,164.66,164.81,14006.0,156.2217,156.288,156.0038,156.1459,14006.0
2022-09-09 09:35:00,164.75,164.75,164.11,164.14,1100.0,156.0891,156.0891,155.4827,155.5111,1100.0
2022-09-09 09:40:00,164.12,164.32,163.91,164.11,6090.0,155.4922,155.6817,155.2932,155.4827,6090.0
2022-09-09 09:45:00,164.06,164.27,163.88,163.88,3821.0,155.4353,155.6343,155.2648,155.2648,3821.0
2022-09-09 09:50:00,164.03,164.25,163.83,164.25,3708.0,155.4069,155.6154,155.2174,155.6154,3708.0
2022-09-09 09:55:00,164.28,164.39,164.08,164.39,9033.0,155.6438,155.748,155.4543,155.748,9033.0
2022-09-09 10:00:00,164.49,164.8,164.38,164.8,22169.0,155.8427,156.1364,155.7385,156.1364,22169.0
2022-09-09 10:05:00,164.75,164.87,164.62,164.8,13502.0,156.0891,156.2028,155.9659,156.1364,13502.0
2022-09-09 10:10:00,164.69,164.71,164.43,164.61,5678.0,156.0322,156.0512,155.7859,155.9564,5678.0
2022-09-09 10:15:00,164.81,165.09,164.7,164.77,14143.0,156.1459,156.4112,156.0417,156.108,14143.0
2022-09-09 10:20:00,164.76,165.0,164.71,164.76,7761.0,156.0986,156.3259,156.0512,156.0986,7761.0
2022-09-09 10:25:00,164.76,164.95,164.63,164.85,5773.0,156.0986,156.2786,155.9754,156.1838,5773.0
2022-09-09 10:30:00,164.88,164.96,164.74,164.86,5492.0,156.2122,156.288,156.0796,156.1933,5492.0
2022-09-09 10:35:00,164.85,165.06,164.74,164.91,33294.0,156.1838,156.3828,156.0796,156.2407,33294.0
2022-09-09 10:40:00,164.95,165.06,164.9,164.98,20825.0,156.2786,156.3828,156.2312,156.307,20825.0
2022-09-09 10:45:00,164.97,165.06,164.84,164.97,5003.0,156.2975,156.3828,156.1743,156.2975,5003.0
2022-09-09 10:50:00,164.97,165.25,164.97,165.0,7678.0,156.2975,156.5628,156.2975,156.3259,7678.0
2022-09-09 10:55:00,165.0,165.06,164.88,165.02,20305.0,156.3259,156.3828,156.2122,156.3449,20305.0
2022-09-09 11:00:00,165.02,165.02,164.81,164.97,5572.0,156.3449,156.3449,156.1459,156.2975,5572.0
2022-09-09 11:05:00,165.0,165.04,164.86,164.9,5065.0,156.3259,156.3638,156.1933,156.2312,5065.0
2022-09-09 11:10:00,164.92,165.03,164.84,164.89,5401.0,156.2501,156.3544,156.1743,156.2217,5401.0
2022-09-09 11:15:00,164.84,164.9,164.77,164.77,1300.0,156.1743,156.2312,156.108,156.108,1300.0
2022-09-09 11:20:00,164.75,164.8,164.5,164.66,12073.0,156.0891,156.1364,155.8522,156.0038,12073.0
2022-09-09 11:25:00,164.74,164.76,164.56,164.67,2465.0,156.0796,156.0986,155.9091,156.0133,2465.0
2022-09-09 11:30:00,164.62,164.62,164.32,164.33,4371.0,155.9659,155.9659,155.6817,155.6912,4371.0
2022-09-09 11:35:00,164.46,164.59,164.45,164.51,2459.0,155.8143,155.9375,155.8048,155.8617,2459.0
2022-09-09 11:40:00,164.53,164.56,164.4,164.45,2668.0,155.8806,155.9091,155.7575,155.8048,2668.0
2022-09-09 11:45:00,164.37,164.6,164.37,164.41,7010.0,155.7291,155.947,155.7291,155.767,7010.0
2022-09-09 11:50:00,164.47,164.47,164.2,164.25,3521.0,155.8238,155.8238,155.568,155.6154,3521.0
2022-09-09 11:55:00,164.29,164.49,164.24,164.46,2870.0,155.6533,155.8427,155.6059,155.8143,2870.0
2022-09-09 12:00:00,164.49,164.56,164.21,164.21,8789.0,155.8427,155.9091,155.5775,155.5775,8789.0
2022-09-09 12:05:00,164.25,164.29,164.17,164.22,3322.0,155.6154,155.6533,155.5396,155.5869,3322.0
2022-09-09 12:10:00,164.25,164.37,164.25,164.32,1771.0,155.6154,155.7291,155.6154,155.6817,1771.0
2022-09-09 12:15:00,164.28,164.43,164.2,164.41,8242.0,155.6438,155.7859,155.568,155.767,8242.0
2022-09-09 12:20:00,164.41,164.44,164.2,164.25,3729.0,155.767,155.7954,155.568,155.6154,3729.0
2022-09-09 12:25:00,164.32,164.32,164.08,164.08,13797.0,155.6817,155.6817,155.4543,155.4543,13797.0
2022-09-09 12:30:00,164.09,164.11,163.98,164.0,4690.0,155.4638,155.4827,155.3596,155.3785,4690.0
2022-09-09 12:35:00,164.0,164.12,163.91,163.91,5665.0,155.3785,155.4922,155.2932,155.2932,5665.0
2022-09-09 12:40:00,163.92,164.05,163.92,163.96,5461.0,155.3027,155.4259,155.3027,155.3406,5461.0
2022-09-09 12:45:00,163.93,164.12,163.91,164.11,3521.0,155.3122,155.4922,155.2932,155.4827,3521.0
2022-09-09 12:50:00,164.11,164.23,164.0,164.0,8091.0,155.4827,155.5964,155.3785,155.3785,8091.0
2022-09-09 12:55:00,164.03,164.09,163.97,164.07,5263.0,155.4069,155.4638,155.3501,155.4448,5263.0
2022-09-09 13:00:00,164.07,164.1,163.94,164.1,3615.0,155.4448,155.4732,155.3217,155.4732,3615.0
2022-09-09 13:05:00,164.11,164.26,164.09,164.26,3487.0,155.4827,155.6248,155.4638,155.6248,3487.0
2022-09-09 13:10:00,164.25,164.37,164.23,164.34,3949.0,155.6154,155.7291,155.5964,155.7006,3949.0
2022-09-09 13:15:00,164.33,164.39,164.32,164.39,3672.0,155.6912,155.748,155.6817,155.748,3672.0
2022-09-09 13:20:00,164.35,164.35,164.26,164.26,4505.0,155.7101,155.7101,155.6248,155.6248,4505.0
2022-09-09 13:25:00,164.33,164.36,164.26,164.26,3465.0,155.6912,155.7196,155.6248,155.6248,3465.0
2022-09-09 13:30:00,164.32,164.45,164.28,164.36,4151.0,155.6817,155.8048,155.6438,155.7196,4151.0
2022-09-09 13:35:00,164.33,164.51,164.33,164.46,6803.0,155.6912,155.8617,155.6912,155.8143,6803.0
2022-09-09 13:40:00,164.43,164.47,164.26,164.26,7322.0,155.7859,155.8238,155.6248,155.6248,7322.0
2022-09-09 13:45:00,164.27,164.4,164.16,164.31,15592.0,155.6343,155.7575,155.5301,155.6722,15592.0
2022-09-09 13:50:00,164.34,164.39,164.26,164.31,4614.0,155.7006,155.748,155.6248,155.6722,4614.0
2022-09-09 13:55:00,164.33,164.44,164.33,164.43,3191.0,155.6912,155.7954,155.6912,155.7859,3191.0
2022-09-09 14:00:00,164.45,164.48,164.37,164.48,3372.0,155.8048,155.8333,155.7291,155.8333,3372.0
2022-09-09 14:05:00,164.45,164.46,164.43,164.45,1936.0,155.8048,155.8143,155.7859,155.8048,1936.0
2022-09-09 14:10:00,164.44,164.66,164.39,164.59,4149.0,155.7954,156.0038,155.748,155.9375,4149.0
2022-09-09 14:15:00,164.65,164.7,164.62,164.62,3820.0,155.9943,156.0417,155.9659,155.9659,3820.0
2022-09-09 14:20:00,164.66,164.66,164.46,164.58,8465.0,156.0038,156.0038,155.8143,155.928,8465.0
2022-09-09 14:25:00,164.53,164.61,164.45,164.54,7002.0,155.8806,155.9564,155.8048,155.8901,7002.0
2022-09-09 14:30:00,164.55,164.6,164.51,164.55,8312.0,155.8996,155.947,155.8617,155.8996,8312.0
2022-09-09 14:35:00,164.54,164.71,164.53,164.65,16363.0,155.8901,156.0512,155.8806,155.9943,16363.0
2022-09-09 14:40:00,164.65,164.84,164.57,164.75,22145.0,155.9943,156.1743,155.9185,156.0891,22145.0
2022-09-09 14:45:00,164.76,164.78,164.63,164.63,9543.0,156.0986,156.1175,155.9754,155.9754,9543.0
2022-09-09 14:50:00,164.62,164.65,164.5,164.52,4695.0,155.9659,155.9943,155.8522,155.8712,4695.0
2022-09-09 14:55:00,164.59,164.69,164.56,164.66,5210.0,155.9375,156.0322,155.9091,156.0038,5210.0
2022-09-09 15:00:00,164.69,164.74,164.64,164.67,7404.0,156.0322,156.0796,155.9849,156.0133,7404.0
2022-09-09 15:05:00,164.68,164.7,164.58,164.61,5591.0,156.0228,156.0417,155.928,155.9564,5591.0
2022-09-09 15:10:00,164.61,164.65,164.54,164.61,8852.0,155.9564,155.9943,155.8901,155.9564,8852.0
2022-09-09 15:15:00,164.64,164.64,164.48,164.57,8779.0,155.9849,155.9849,155.8333,155.9185,8779.0
2022-09-09 15:20:00,164.55,164.55,164.45,164.5,7284.0,155.8996,155.8996,155.8048,155.8522,7284.0
2022-09-09 15:25:00,164.5,164.59,164.5,164.54,6421.0,155.8522,155.9375,155.8522,155.8901,6421.0
2022-09-09 15:30:00,164.51,164.51,164.32,164.35,10241.0,155.8617,155.8617,155.6817,155.7101,10241.0
2022-09-09 15:35:00,164.37,164.42,164.28,164.3,25153.0,155.7291,155.7764,155.6438,155.6627,25153.0
2022-09-09 15:40:00,164.31,164.52,164.3,164.52,28572.0,155.6722,155.8712,155.6627,155.8712,28572.0
2022-09-09 15:45:00,164.5,164.51,164.24,164.24,36904.0,155.8522,155.8617,155.6059,155.6059,36904.0
2022-09-09 15:50:00,164.23,164.3,164.0,164.07,65906.0,155.5964,155.6627,155.3785,155.4448,65906.0
2022-09-09 15:55:00,164.09,164.23,163.97,164.16,198560.0,155.4638,155.5964,155.3501,155.5301,198560.0
2022-09-12 09:30:00,164.82,164.82,164.29,164.29,18508.0,156.1554,156.1554,155.6533,155.6533,18508.0
2022-09-12 09:35:00,164.43,164.51,164.3,164.31,3344.0,155.7859,155.8617,155.6627,155.6722,3344.0
2022-09-12 09:40:00,164.26,164.74,164.26,164.74,5626.0,155.6248,156.0796,155.6248,156.0796,5626.0
2022-09-12 09:45:00,164.58,165.04,164.58,165.0,9736.0,155.928,156.3638,155.928,156.3259,9736.0
2022-09-12 09:50:00,165.0,165.29,164.96,165.22,11376.0,156.3259,156.6007,156.288,156.5344,11376.0
2022-09-12 09:55:00,165.25,165.7,165.22,165.7,9898.0,156.5628,156.9891,156.5344,156.9891,9898.0
2022-09-12 10:00:00,165.68,165.72,165.4,165.52,8304.0,156.9702,157.0081,156.7049,156.8186,8304.0
2022-09-12 10:05:00,165.57,165.64,165.34,165.35,6676.0,156.866,156.9323,156.6481,156.6575,6676.0
2022-09-12 10:10:00,165.36,165.65,165.36,165.61,25486.0,156.667,156.9418,156.667,156.9039,25486.0
2022-09-12 10:15:00,165.61,165.89,165.49,165.8,9953.0,156.9039,157.1691,156.7902,157.0839,9953.0
2022-09-12 10:20:00,165.83,166.13,165.83,165.97,15380.0,157.1123,157.3965,157.1123,157.2449,15380.0
2022-09-12 10:25:00,166.0,166.23,165.98,166.08,13592.0,157.2734,157.4913,157.2544,157.3492,13592.0
2022-09-12 10:30:00,166.04,166.1,165.88,165.88,5634.0,157.3113,157.3681,157.1597,157.1597,5634.0
2022-09-12 10:35:00,165.84,166.01,165.67,165.78,14760.0,157.1218,157.2828,156.9607,157.0649,14760.0
2022-09-12 10:40:00,165.81,165.97,165.76,165.97,8969.0,157.0934,157.2449,157.046,157.2449,8969.0
2022-09-12 10:45:00,165.97,166.05,165.88,165.95,9955.0,157.2449,157.3207,157.1597,157.226,9955.0
2022-09-12 10:50:00,165.94,166.09,165.85,165.92,9185.0,157.2165,157.3586,157.1312,157.1976,9185.0
2022-09-12 10:55:00,165.89,165.89,165.57,165.71,11292.0,157.1691,157.1691,156.866,156.9986,11292.0
2022-09-12 11:00:00,165.73,165.75,165.52,165.58,11660.0,157.0176,157.0365,156.8186,156.8754,11660.0
2022-09-12 11:05:00,165.66,165.71,165.43,165.45,6043.0,156.9512,156.9986,156.7333,156.7523,6043.0
2022-09-12 11:10:00,165.42,165.49,165.24,165.38,5121.0,156.7239,156.7902,156.5533,156.686,5121.0
2022-09-12 11:15:00,165.34,165.54,165.32,165.54,5503.0,156.6481,156.8375,156.6291,156.8375,5503.0
2022-09-12 11:20:00,165.52,165.55,165.32,165.48,10545.0,156.8186,156.847,156.6291,156.7807,10545.0
2022-09-12 11:25:00,165.54,165.59,165.5,165.57,6518.0,156.8375,156.8849,156.7996,156.866,6518.0
2022-09-12 11:30:00,165.57,165.62,165.41,165.48,7965.0,156.866,156.9133,156.7144,156.7807,7965.0
2022-09-12 11:35:00,165.54,165.61,165.52,165.56,7822.0,156.8375,156.9039,156.8186,156.8565,7822.0
2022-09-12 11:40:00,165.64,165.67,165.46,165.57,4386.0,156.9323,156.9607,156.7618,156.866,4386.0
2022-09-12 11:45:00,165.56,165.59,165.44,165.57,5316.0,156.8565,156.8849,156.7428,156.866,5316.0
2022-09-12 11:50:00,165.61,165.66,165.28,165.29,9252.0,156.9039,156.9512,156.5912,156.6007,9252.0
2022-09-12 11:55:00,165.29,165.3,164.98,165.11,6406.0,156.6007,156.6102,156.307,156.4302,6406.0
2022-09-12 12:00:00,165.13,165.24,164.95,165.0,6486.0,156.4491,156.5533,156.2786,156.3259,6486.0
2022-09-12 12:05:00,164.98,165.14,164.82,164.82,10627.0,156.307,156.4586,156.1554,156.1554,10627.0
2022-09-12 12:10:00,164.78,165.04,164.69,165.01,5058.0,156.1175,156.3638,156.0322,156.3354,5058.0
2022-09-12 12:15:00,165.03,165.03,164.79,164.83,3298.0,156.3544,156.3544,156.127,156.1649,3298.0
2022-09-12 12:20:00,164.77,165.05,164.77,164.94,4411.0,156.108,156.3733,156.108,156.2691,4411.0
2022-09-12 12:25:00,164.83,165.0,164.83,164.91,3293.0,156.1649,156.3259,156.1649,156.2407,3293.0
2022-09-12 12:30:00,164.93,165.0,164.83,165.0,4157.0,156.2596,156.3259,156.1649,156.3259,4157.0
2022-09-12 12:35:00,165.02,165.06,164.9,164.98,7850.0,156.3449,156.3828,156.2312,156.307,7850.0
2022-09-12 12:40:00,164.99,165.02,164.95,165.02,5191.0,156.3165,156.3449,156.2786,156.3449,5191.0
2022-09-12 12:45:00,165.04,165.04,164.85,164.91,7384.0,156.3638,156.3638,156.1838,156.2407,7384.0
2022-09-12 12:50:00,164.93,165.0,164.93,164.95,2923.0,156.2596,156.3259,156.2596,156.2786,2923.0
2022-09-12 12:55:00,164.92,165.05,164.92,165.05,4082.0,156.2501,156.3733,156.2501,156.3733,4082.0
2022-09-12 13:00:00,165.03,165.03,164.77,164.98,6334.0,156.3544,156.3544,156.108,156.307,6334.0
2022-09-12 13:05:00,164.99,165.15,164.93,165.14,5514.0,156.3165,156.468,156.2596,156.4586,5514.0
2022-09-12 13:10:00,165.15,165.21,165.06,165.07,9867.0,156.468,156.5249,156.3828,156.3923,9867.0
2022-09-12 13:15:00,165.07,165.13,164.98,165.04,13347.0,156.3923,156.4491,156.307,156.3638,13347.0
2022-09-12 13:20:00,165.04,165.16,165.0,165.1,7973.0,156.3638,156.4775,156.3259,156.4207,7973.0
2022-09-12 13:25:00,165.15,165.26,165.11,165.18,10397.0,156.468,156.5723,156.4302,156.4965,10397.0
2022-09-12 13:30:00,165.2,165.31,165.17,165.31,9484.0,156.5154,156.6196,156.487,156.6196,9484.0
2022-09-12 13:35:00,165.32,165.32,165.12,165.13,6250.0,156.6291,156.6291,156.4396,156.4491,6250.0
2022-09-12 13:40:00,165.12,165.15,164.93,164.95,7355.0,156.4396,156.468,156.2596,156.2786,7355.0
2022-09-12 13:45:00,164.97,165.09,164.97,165.07,7733.0,156.2975,156.4112,156.2975,156.3923,7733.0
2022-09-12 13:50:00,165.05,165.12,165.03,165.12,5624.0,156.3733,156.4396,156.3544,156.4396,5624.0
2022-09-12 13:55:00,165.09,165.1,165.02,165.03,5786.0,156.4112,156.4207,156.3449,156.3544,5786.0
2022-09-12 14:00:00,165.05,165.05,164.9,164.93,3663.0,156.3733,156.3733,156.2312,156.2596,3663.0
2022-09-12 14:05:00,164.89,165.03,164.89,165.0,6987.0,156.2217,156.3544,156.2217,156.3259,6987.0
2022-09-12 14:10:00,165.0,165.1,164.99,165.07,6154.0,156.3259,156.4207,156.3165,156.3923,6154.0
2022-09-12 14:15:00,165.08,165.12,164.81,164.84,7328.0,156.4017,156.4396,156.1459,156.1743,7328.0
2022-09-12 14:20:00,164.97,165.03,164.82,164.98,5074.0,156.2975,156.3544,156.1554,156.307,5074.0
2022-09-12 14:25:00,165.01,165.06,164.85,164.93,19332.0,156.3354,156.3828,156.1838,156.2596,19332.0
2022-09-12 14:30:00,164.95,165.03,164.81,164.87,5038.0,156.2786,156.3544,156.1459,156.2028,5038.0
2022-09-12 14:35:00,164.9,164.98,164.89,164.94,2987.0,156.2312,156.307,156.2217,156.2691,2987.0
2022-09-12 14:40:00,164.95,165.09,164.92,165.07,8209.0,156.2786,156.4112,156.2501,156.3923,8209.0
2022-09-12 14:45:00,165.06,165.18,165.02,165.18,2977.0,156.3828,156.4965,156.3449,156.4965,2977.0
2022-09-12 14:50:00,165.18,165.19,165.13,165.13,3511.0,156.4965,156.5059,156.4491,156.4491,3511.0
2022-09-12 14:55:00,165.15,165.3,165.14,165.18,4798.0,156.468,156.6102,156.4586,156.4965,4798.0
2022-09-12 15:00:00,165.22,165.24,165.16,165.23,5391.0,156.5344,156.5533,156.4775,156.5438,5391.0
2022-09-12 15:05:00,165.21,165.38,165.18,165.34,7702.0,156.5249,156.686,156.4965,156.6481,7702.0
2022-09-12 15:10:00,165.31,165.33,165.27,165.32,6358.0,156.6196,156.6386,156.5817,156.6291,6358.0
2022-09-12 15:15:00,165.32,165.32,165.23,165.28,8377.0,156.6291,156.6291,156.5438,156.5912,8377.0
2022-09-12 15:20:00,165.29,165.33,165.21,165.21,8077.0,156.6007,156.6386,156.5249,156.5249,8077.0
2022-09-12 15:25:00,165.14,165.15,165.04,165.04,20071.0,156.4586,156.468,156.3638,156.3638,20071.0
2022-09-12 15:30:00,165.02,165.09,164.89,164.93,11918.0,156.3449,156.4112,156.2217,156.2596,11918.0
2022-09-12 15:35:00,164.93,165.02,164.86,165.02,8249.0,156.2596,156.3449,156.1933,156.3449,8249.0
2022-09-12 15:40:00,165.03,165.3,165.01,165.3,11603.0,156.3544,156.6102,156.3354,156.6102,11603.0
2022-09-12 15:45:00,165.3,165.33,165.15,165.25,10644.0,156.6102,156.6386,156.468,156.5628,10644.0
2022-09-12 15:50:00,165.27,165.39,165.16,165.39,23696.0,156.5817,156.6954,156.4775,156.6954,23696.0
2022-09-12 15:55:00,165.37,165.52,165.15,165.35,90716.0,156.6765,156.8186,156.468,156.6575,90716.0
2022-09-13 09:30:00,164.16,164.81,164.01,164.48,14270.0,155.5301,156.1459,155.388,155.8333,14270.0
2022-09-13 09:35:00,164.47,164.59,163.77,164.2,7910.0,155.8238,155.9375,155.1606,155.568,7910.0
2022-09-13 09:40:00,164.25,164.54,164.2,164.52,4050.0,155.6154,155.8901,155.568,155.8712,4050.0
2022-09-13 09:45:00,164.62,164.69,164.28,164.49,3531.0,155.9659,156.0322,155.6438,155.8427,3531.0
2022-09-13 09:50:00,164.54,164.88,164.54,164.7,5698.0,155.8901,156.2122,155.8901,156.0417,5698.0
2022-09-13 09:55:00,164.49,164.74,164.16,164.16,4437.0,155.8427,156.0796,155.5301,155.5301,4437.0
2022-09-13 10:00:00,164.15,164.2,163.68,163.76,7137.0,155.5206,155.568,155.0753,155.1511,7137.0
2022-09-13 10:05:00,163.64,163.99,163.63,163.94,10315.0,155.0374,155.369,155.028,155.3217,10315.0
2022-09-13 10:10:00,163.95,164.08,163.83,164.06,5877.0,155.3311,155.4543,155.2174,155.4353,5877.0
2022-09-13 10:15:00,164.05,164.1,163.75,163.86,7678.0,155.4259,155.4732,155.1416,155.2459,7678.0
2022-09-13 10:20:00,163.84,164.03,163.79,163.79,10093.0,155.2269,155.4069,155.1795,155.1795,10093.0
2022-09-13 10:25:00,163.8,163.97,163.63,163.85,11139.0,155.189,155.3501,155.028,155.2364,11139.0
2022-09-13 10:30:00,163.81,163.95,163.66,163.89,5108.0,155.1985,155.3311,155.0564,155.2743,5108.0
2022-09-13 10:35:00,163.72,163.75,163.6,163.63,2755.0,155.1132,155.1416,154.9995,155.028,2755.0
2022-09-13 10:40:00,163.66,163.71,163.4,163.71,11998.0,155.0564,155.1037,154.81,155.1037,11998.0
2022-09-13 10:45:00,163.66,163.68,163.55,163.57,1222.0,155.0564,155.0753,154.9522,154.9711,1222.0
2022-09-13 10:50:00,163.47,163.66,163.47,163.6,2419.0,154.8764,155.0564,154.8764,154.9995,2419.0
2022-09-13 10:55:00,163.65,163.65,163.44,163.44,2265.0,155.0469,155.0469,154.8479,154.8479,2265.0
2022-09-13 11:00:00,163.54,163.69,163.53,163.67,3839.0,154.9427,155.0848,154.9332,155.0659,3839.0
2022-09-13 11:05:00,163.7,163.84,163.65,163.84,4260.0,155.0943,155.2269,155.0469,155.2269,4260.0
2022-09-13 11:10:00,163.84,163.88,163.66,163.81,4086.0,155.2269,155.2648,155.0564,155.1985,4086.0
2022-09-13 11:15:00,163.78,163.98,163.75,163.88,2696.0,155.1701,155.3596,155.1416,155.2648,2696.0
2022-09-13 11:20:00,163.76,164.06,163.76,163.9,5632.0,155.1511,155.4353,155.1511,155.2838,5632.0
2022-09-13 11:25:00,163.92,163.93,163.84,163.87,2620.0,155.3027,155.3122,155.2269,155.2553,2620.0
2022-09-13 11:30:00,163.91,163.96,163.79,163.94,4478.0,155.2932,155.3406,155.1795,155.3217,4478.0
2022-09-13 11:35:00,163.92,164.14,163.92,164.14,3862.0,155.3027,155.5111,155.3027,155.5111,3862.0
2022-09-13 11:40:00,164.09,164.09,163.81,163.97,3048.0,155.4638,155.4638,155.1985,155.3501,3048.0
2022-09-13 11:45:00,163.95,163.95,163.67,163.67,4944.0,155.3311,155.3311,155.0659,155.0659,4944.0
2022-09-13 11:50:00,163.67,163.78,163.64,163.64,6130.0,155.0659,155.1701,155.0374,155.0374,6130.0
2022-09-13 11:55:00,163.62,163.63,163.49,163.57,2796.0,155.0185,155.028,154.8953,154.9711,2796.0
2022-09-13 12:00:00,163.68,163.89,163.62,163.81,4188.0,155.0753,155.2743,155.0185,155.1985,4188.0
2022-09-13 12:05:00,163.84,164.08,163.81,163.97,3558.0,155.2269,155.4543,155.1985,155.3501,3558.0
2022-09-13 12:10:00,163.94,163.97,163.86,163.94,4071.0,155.3217,155.3501,155.2459,155.3217,4071.0
2022-09-13 12:15:00,164.05,164.05,163.86,163.91,4211.0,155.4259,155.4259,155.2459,155.2932,4211.0
2022-09-13 12:20:00,163.93,163.97,163.81,163.91,4588.0,155.3122,155.3501,155.1985,155.2932,4588.0
2022-09-13 12:25:00,163.91,163.93,163.76,163.78,2821.0,155.2932,155.3122,155.1511,155.1701,2821.0
2022-09-13 12:30:00,163.7,163.74,163.49,163.7,6771.0,155.0943,155.1322,154.8953,155.0943,6771.0
2022-09-13 12:35:00,163.75,163.77,163.64,163.65,2111.0,155.1416,155.1606,155.0374,155.0469,2111.0
2022-09-13 12:40:00,163.61,163.73,163.6,163.67,2511.0,155.009,155.1227,154.9995,155.0659,2511.0
2022-09-13 12:45:00,163.64,163.81,163.6,163.81,3820.0,155.0374,155.1985,154.9995,155.1985,3820.0
2022-09-13 12:50:00,163.84,164.03,163.79,164.03,4517.0,155.2269,155.4069,155.1795,155.4069,4517.0
2022-09-13 12:55:00,164.04,164.04,163.77,163.82,2045.0,155.4164,155.4164,155.1606,155.208,2045.0
2022-09-13 13:00:00,163.82,163.99,163.72,163.85,4501.0,155.208,155.369,155.1132,155.2364,4501.0
2022-09-13 13:05:00,163.88,164.03,163.86,163.86,2881.0,155.2648,155.4069,155.2459,155.2459,2881.0
2022-09-13 13:10:00,163.83,163.97,163.76,163.89,8651.0,155.2174,155.3501,155.1511,155.2743,8651.0
2022-09-13 13:15:00,163.89,163.93,163.78,163.83,2469.0,155.2743,155.3122,155.1701,155.2174,2469.0
2022-09-13 13:20:00,163.81,163.89,163.73,163.89,4096.0,155.1985,155.2743,155.1227,155.2743,4096.0
2022-09-13 13:25:00,163.89,164.04,163.85,164.03,2018.0,155.2743,155.4164,155.2364,155.4069,2018.0
2022-09-13 13:30:00,164.02,164.06,163.91,164.01,2567.0,155.3975,155.4353,155.2932,155.388,2567.0
2022-09-13 13:35:00,164.0,164.0,163.85,164.0,2220.0,155.3785,155.3785,155.2364,155.3785,2220.0
2022-09-13 13:40:00,164.02,164.02,163.75,163.85,6891.0,155.3975,155.3975,155.1416,155.2364,6891.0
2022-09-13 13:45:00,163.83,163.85,163.72,163.78,2393.0,155.2174,155.2364,155.1132,155.1701,2393.0
2022-09-13 13:50:00,163.85,163.85,163.74,163.8,4255.0,155.2364,155.2364,155.1322,155.189,4255.0
2022-09-13 13:55:00,163.76,163.9,163.71,163.71,3004.0,155.1511,155.2838,155.1037,155.1037,3004.0
2022-09-13 14:00:00,163.74,163.75,163.51,163.51,5818.0,155.1322,155.1416,154.9143,154.9143,5818.0
2022-09-13 14:05:00,163.59,163.59,163.42,163.44,3266.0,154.9901,154.9901,154.829,154.8479,3266.0
2022-09-13 14:10:00,163.44,163.44,163.28,163.39,3651.0,154.8479,154.8479,154.6964,154.8006,3651.0
2022-09-13 14:15:00,163.39,163.46,163.39,163.46,3521.0,154.8006,154.8669,154.8006,154.8669,3521.0
2022-09-13 14:20:00,163.49,163.53,163.3,163.32,9037.0,154.8953,154.9332,154.7153,154.7343,9037.0
2022-09-13 14:25:00,163.33,163.33,163.23,163.24,7792.0,154.7437,154.7437,154.649,154.6585,7792.0
2022-09-13 14:30:00,163.27,163.32,163.16,163.16,5906.0,154.6869,154.7343,154.5827,154.5827,5906.0
2022-09-13 14:35:00,163.16,163.22,163.03,163.03,4249.0,154.5827,154.6395,154.4595,154.4595,4249.0
2022-09-13 14:40:00,163.0,163.15,162.95,162.95,21754.0,154.4311,154.5732,154.3837,154.3837,21754.0
2022-09-13 14:45:00,163.02,163.08,162.98,163.07,5726.0,154.45,154.5069,154.4121,154.4974,5726.0
2022-09-13 14:50:00,163.06,163.06,162.8,162.81,15549.0,154.4879,154.4879,154.2416,154.2511,15549.0
2022-09-13 14:55:00,162.82,163.04,162.8,162.9,8634.0,154.2605,154.469,154.2416,154.3363,8634.0
2022-09-13 15:00:00,162.91,163.01,162.86,162.98,6986.0,154.3458,154.4405,154.2984,154.4121,6986.0
2022-09-13 15:05:00,162.97,163.05,162.92,162.96,16872.0,154.4027,154.4784,154.3553,154.3932,16872.0
2022-09-13 15:10:00,162.99,163.01,162.78,162.91,10947.0,154.4216,154.4405,154.2226,154.3458,10947.0
2022-09-13 15:15:00,162.9,163.0,162.69,162.72,9786.0,154.3363,154.4311,154.1374,154.1658,9786.0
2022-09-13 15:20:00,162.71,162.8,162.7,162.74,4819.0,154.1563,154.2416,154.1468,154.1847,4819.0
2022-09-13 15:25:00,162.72,162.86,162.64,162.65,12276.0,154.1658,154.2984,154.09,154.0995,12276.0
2022-09-13 15:30:00,162.66,162.71,162.25,162.36,16505.0,154.1089,154.1563,153.7205,153.8247,16505.0
2022-09-13 15:35:00,162.32,162.36,162.05,162.25,10397.0,153.7868,153.8247,153.531,153.7205,10397.0
2022-09-13 15:40:00,162.25,162.25,161.9,162.09,14201.0,153.7205,153.7205,153.3889,153.5689,14201.0
2022-09-13 15:45:00,162.13,162.15,161.76,162.03,22812.0,153.6068,153.6258,153.2563,153.5121,22812.0
2022-09-13 15:50:00,161.99,162.12,161.91,162.05,24978.0,153.4742,153.5973,153.3984,153.531,24978.0
2022-09-13 15:55:00,162.07,162.45,161.91,162.24,61872.0,153.55,153.91,153.3984,153.711,61872.0
2022-09-14 09:30:00,162.59,162.59,161.8,161.81,15677.0,154.0426,154.0426,153.2942,153.3036,15677.0
2022-09-14 09:35:00,161.8,162.8,161.78,162.8,5272.0,153.2942,154.2416,153.2752,154.2416,5272.0
2022-09-14 09:40:00,162.84,163.13,162.62,163.08,5472.0,154.2795,154.5542,154.0711,154.5069,5472.0
2022-09-14 09:45:00,163.08,163.36,163.0,163.28,16205.0,154.5069,154.7721,154.4311,154.6964,16205.0
2022-09-14 09:50:00,163.29,163.29,163.01,163.05,3713.0,154.7058,154.7058,154.4405,154.4784,3713.0
2022-09-14 09:55:00,162.95,163.07,162.73,162.75,5072.0,154.3837,154.4974,154.1753,154.1942,5072.0
2022-09-14 10:00:00,162.76,162.91,162.45,162.48,3435.0,154.2037,154.3458,153.91,153.9384,3435.0
2022-09-14 10:05:00,162.41,162.46,162.27,162.46,3499.0,153.8721,153.9195,153.7395,153.9195,3499.0
2022-09-14 10:10:00,162.29,162.39,162.1,162.1,2821.0,153.7584,153.8531,153.5784,153.5784,2821.0
2022-09-14 10:15:00,162.18,162.19,161.99,162.09,9621.0,153.6542,153.6637,153.4742,153.5689,9621.0
2022-09-14 10:20:00,162.1,162.29,161.99,162.29,7204.0,153.5784,153.7584,153.4742,153.7584,7204.0
2022-09-14 10:25:00,162.29,162.34,161.65,161.75,24029.0,153.7584,153.8058,153.152,153.2468,24029.0
2022-09-14 10:30:00,161.7,162.02,161.59,162.0,5981.0,153.1994,153.5026,153.0952,153.4836,5981.0
2022-09-14 10:35:00,162.02,162.34,162.02,162.28,10388.0,153.5026,153.8058,153.5026,153.7489,10388.0
2022-09-14 10:40:00,162.24,162.4,162.05,162.36,6127.0,153.711,153.8626,153.531,153.8247,6127.0
2022-09-14 10:45:00,162.39,162.41,162.27,162.27,4339.0,153.8531,153.8721,153.7395,153.7395,4339.0
2022-09-14 10:50:00,162.34,162.99,162.31,162.92,4495.0,153.8058,154.4216,153.7773,154.3553,4495.0
2022-09-14 10:55:00,162.94,162.99,162.77,162.83,2257.0,154.3742,154.4216,154.2132,154.27,2257.0
2022-09-14 11:00:00,162.78,162.85,162.7,162.82,3669.0,154.2226,154.289,154.1468,154.2605,3669.0
2022-09-14 11:05:00,162.83,162.84,162.7,162.77,8048.0,154.27,154.2795,154.1468,154.2132,8048.0
2022-09-14 11:10:00,162.78,162.94,162.76,162.84,3127.0,154.2226,154.3742,154.2037,154.2795,3127.0
2022-09-14 11:15:00,162.73,162.86,162.58,162.62,3880.0,154.1753,154.2984,154.0332,154.0711,3880.0
2022-09-14 11:20:00,162.57,162.86,162.49,162.76,4043.0,154.0237,154.2984,153.9479,154.2037,4043.0
2022-09-14 11:25:00,162.72,162.93,162.68,162.86,6573.0,154.1658,154.3648,154.1279,154.2984,6573.0
2022-09-14 11:30:00,162.89,163.01,162.8,163.0,4882.0,154.3269,154.4405,154.2416,154.4311,4882.0
2022-09-14 11:35:00,162.89,163.01,162.86,162.91,2489.0,154.3269,154.4405,154.2984,154.3458,2489.0
2022-09-14 11:40:00,162.9,163.12,162.88,163.09,5136.0,154.3363,154.5448,154.3174,154.5163,5136.0
2022-09-14 11:45:00,163.11,163.16,163.03,163.03,1840.0,154.5353,154.5827,154.4595,154.4595,1840.0
2022-09-14 11:50:00,162.95,162.98,162.86,162.95,3190.0,154.3837,154.4121,154.2984,154.3837,3190.0
2022-09-14 11:55:00,162.96,162.98,162.82,162.85,2811.0,154.3932,154.4121,154.2605,154.289,2811.0
2022-09-14 12:00:00,162.87,162.87,162.76,162.83,2650.0,154.3079,154.3079,154.2037,154.27,2650.0
2022-09-14 12:05:00,162.79,162.83,162.67,162.77,4892.0,154.2321,154.27,154.1184,154.2132,4892.0
2022-09-14 12:10:00,162.72,163.0,162.68,163.0,1553.0,154.1658,154.4311,154.1279,154.4311,1553.0
2022-09-14 12:15:00,163.03,163.03,162.9,162.97,1868.0,154.4595,154.4595,154.3363,154.4027,1868.0
2022-09-14 12:20:00,162.95,162.96,162.84,162.96,4184.0,154.3837,154.3932,154.2795,154.3932,4184.0
2022-09-14 12:25:00,162.97,163.0,162.72,162.75,3255.0,154.4027,154.4311,154.1658,154.1942,3255.0
2022-09-14 12:30:00,162.78,162.84,162.63,162.82,3171.0,154.2226,154.2795,154.0805,154.2605,3171.0
2022-09-14 12:35:00,162.78,162.99,162.78,162.97,1114.0,154.2226,154.4216,154.2226,154.4027,1114.0
2022-09-14 12:40:00,163.0,163.07,162.91,163.06,1687.0,154.4311,154.4974,154.3458,154.4879,1687.0
2022-09-14 12:45:00,163.03,163.04,162.89,162.99,37561.0,154.4595,154.469,154.3269,154.4216,37561.0
2022-09-14 12:50:00,162.96,163.19,162.95,163.12,3468.0,154.3932,154.6111,154.3837,154.5448,3468.0
2022-09-14 12:55:00,163.17,163.21,163.1,163.21,3520.0,154.5921,154.63,154.5258,154.63,3520.0
2022-09-14 13:00:00,163.24,163.42,163.23,163.28,4514.0,154.6585,154.829,154.649,154.6964,4514.0
2022-09-14 13:05:00,163.25,163.25,163.0,163.18,3116.0,154.6679,154.6679,154.4311,154.6016,3116.0
2022-09-14 13:10:00,163.19,163.21,163.1,163.17,3611.0,154.6111,154.63,154.5258,154.5921,3611.0
2022-09-14 13:15:00,163.17,163.27,163.15,163.22,3657.0,154.5921,154.6869,154.5732,154.6395,3657.0
2022-09-14 13:20:00,163.21,163.31,163.12,163.12,2018.0,154.63,154.7248,154.5448,154.5448,2018.0
2022-09-14 13:25:00,163.2,163.21,163.09,163.17,1724.0,154.6206,154.63,154.5163,154.5921,1724.0
2022-09-14 13:30:00,163.19,163.26,163.11,163.18,2226.0,154.6111,154.6774,154.5353,154.6016,2226.0
2022-09-14 13:35:00,163.08,163.1,162.99,163.01,1994.0,154.5069,154.5258,154.4216,154.4405,1994.0
2022-09-14 13:40:00,162.97,163.09,162.88,163.02,2428.0,154.4027,154.5163,154.3174,154.45,2428.0
2022-09-14 13:45:00,163.04,163.04,162.58,162.71,5012.0,154.469,154.469,154.0332,154.1563,5012.0
2022-09-14 13:50:00,162.78,162.91,162.77,162.89,4151.0,154.2226,154.3458,154.2132,154.3269,4151.0
2022-09-14 13:55:00,162.88,162.88,162.62,162.63,6207.0,154.3174,154.3174,154.0711,154.0805,6207.0
2022-09-14 14:00:00,162.65,162.65,162.37,162.41,4980.0,154.0995,154.0995,153.8342,153.8721,4980.0
2022-09-14 14:05:00,162.48,162.65,162.48,162.58,5418.0,153.9384,154.0995,153.9384,154.0332,5418.0
2022-09-14 14:10:00,162.58,162.73,162.49,162.68,2785.0,154.0332,154.1753,153.9479,154.1279,2785.0
2022-09-14 14:15:00,162.66,162.73,162.64,162.7,4328.0,154.1089,154.1753,154.09,154.1468,4328.0
2022-09-14 14:20:00,162.72,162.72,162.64,162.69,4547.0,154.1658,154.1658,154.09,154.1374,4547.0
2022-09-14 14:25:00,162.66,162.74,162.6,162.68,6700.0,154.1089,154.1847,154.0521,154.1279,6700.0
2022-09-14 14:30:00,162.71,162.9,162.69,162.87,4607.0,154.1563,154.3363,154.1374,154.3079,4607.0
2022-09-14 14:35:00,162.92,162.98,162.85,162.95,4003.0,154.3553,154.4121,154.289,154.3837,4003.0
2022-09-14 14:40:00,162.95,162.99,162.76,162.81,5045.0,154.3837,154.4216,154.2037,154.2511,5045.0
2022-09-14 14:45:00,162.81,162.85,162.62,162.8,5609.0,154.2511,154.289,154.0711,154.2416,5609.0
2022-09-14 14:50:00,162.77,162.83,162.46,162.47,5733.0,154.2132,154.27,153.9195,153.9289,5733.0
2022-09-14 14:55:00,162.52,162.59,162.39,162.48,7675.0,153.9763,154.0426,153.8531,153.9384,7675.0
2022-09-14 15:00:00,162.44,162.59,162.42,162.44,5521.0,153.9005,154.0426,153.8816,153.9005,5521.0
2022-09-14 15:05:00,162.48,162.63,162.44,162.61,4798.0,153.9384,154.0805,153.9005,154.0616,4798.0
2022-09-14 15:10:00,162.61,162.61,162.35,162.36,11971.0,154.0616,154.0616,153.8152,153.8247,11971.0
2022-09-14 15:15:00,162.34,162.34,162.06,162.24,14464.0,153.8058,153.8058,153.5405,153.711,14464.0
2022-09-14 15:20:00,162.23,162.39,162.14,162.29,10629.0,153.7016,153.8531,153.6163,153.7584,10629.0
2022-09-14 15:25:00,162.26,162.39,162.19,162.35,7174.0,153.73,153.8531,153.6637,153.8152,7174.0
2022-09-14 15:30:00,162.32,162.34,162.04,162.29,17980.0,153.7868,153.8058,153.5215,153.7584,17980.0
2022-09-14 15:35:00,162.31,162.57,162.25,162.57,17368.0,153.7773,154.0237,153.7205,154.0237,17368.0
2022-09-14 15:40:00,162.55,162.72,162.47,162.62,14765.0,154.0047,154.1658,153.9289,154.0711,14765.0
2022-09-14 15:45:00,162.6,162.92,162.54,162.71,24134.0,154.0521,154.3553,153.9953,154.1563,24134.0
2022-09-14 15:50:00,162.72,163.17,162.72,163.13,27850.0,154.1658,154.5921,154.1658,154.5542,27850.0
2022-09-14 15:55:00,163.15,163.4,162.91,163.2,94501.0,154.5732,154.81,154.3458,154.6206,94501.0
2022-09-15 09:30:00,164.06,164.06,162.53,162.72,14373.0,155.4353,155.4353,153.9858,154.1658,14373.0
2022-09-15 09:35:00,162.63,162.89,162.27,162.4,5570.0,154.0805,154.3269,153.7395,153.8626,5570.0
2022-09-15 09:40:00,162.41,163.0,162.35,162.98,4266.0,153.8721,154.4311,153.8152,154.4121,4266.0
2022-09-15 09:45:00,162.93,163.47,162.87,163.47,4241.0,154.3648,154.8764,154.3079,154.8764,4241.0
2022-09-15 09:50:00,163.48,163.95,163.38,163.88,5347.0,154.8858,155.3311,154.7911,155.2648,5347.0
2022-09-15 09:55:00,163.79,164.17,163.79,164.11,8477.0,155.1795,155.5396,155.1795,155.4827,8477.0
2022-09-15 10:00:00,164.15,164.74,164.14,164.63,12256.0,155.5206,156.0796,155.5111,155.9754,12256.0
2022-09-15 10:05:00,164.68,164.98,164.51,164.85,9564.0,156.0228,156.307,155.8617,156.1838,9564.0
2022-09-15 10:10:00,164.81,165.06,164.81,164.92,4106.0,156.1459,156.3828,156.1459,156.2501,4106.0
2022-09-15 10:15:00,164.97,165.07,164.58,164.58,5391.0,156.2975,156.3923,155.928,155.928,5391.0
2022-09-15 10:20:00,164.56,164.63,164.34,164.4,2794.0,155.9091,155.9754,155.7006,155.7575,2794.0
2022-09-15 10:25:00,164.42,164.51,164.2,164.2,5628.0,155.7764,155.8617,155.568,155.568,5628.0
2022-09-15 10:30:00,164.23,164.39,164.15,164.2,9310.0,155.5964,155.748,155.5206,155.568,9310.0
2022-09-15 10:35:00,164.2,164.62,164.2,164.61,7712.0,155.568,155.9659,155.568,155.9564,7712.0
2022-09-15 10:40:00,164.74,164.74,164.35,164.5,3007.0,156.0796,156.0796,155.7101,155.8522,3007.0
2022-09-15 10:45:00,164.61,164.69,164.52,164.58,3549.0,155.9564,156.0322,155.8712,155.928,3549.0
2022-09-15 10:50:00,164.52,164.52,164.26,164.51,4426.0,155.8712,155.8712,155.6248,155.8617,4426.0
2022-09-15 10:55:00,164.57,164.83,164.48,164.82,6431.0,155.9185,156.1649,155.8333,156.1554,6431.0
2022-09-15 11:00:00,164.91,165.01,164.82,164.95,6126.0,156.2407,156.3354,156.1554,156.2786,6126.0
2022-09-15 11:05:00,165.03,165.12,164.79,164.86,5503.0,156.3544,156.4396,156.127,156.1933,5503.0
2022-09-15 11:10:00,164.82,164.82,164.62,164.7,3747.0,156.1554,156.1554,155.9659,156.0417,3747.0
2022-09-15 11:15:00,164.67,164.78,164.62,164.77,3059.0,156.0133,156.1175,155.9659,156.108,3059.0
2022-09-15 11:20:00,164.8,165.11,164.77,165.11,5729.0,156.1364,156.4302,156.108,156.4302,5729.0
2022-09-15 11:25:00,165.1,165.17,165.0,165.09,6087.0,156.4207,156.487,156.3259,156.4112,6087.0
2022-09-15 11:30:00,165.1,165.15,165.0,165.0,3155.0,156.4207,156.468,156.3259,156.3259,3155.0
2022-09-15 11:35:00,164.95,165.04,164.73,164.92,4560.0,156.2786,156.3638,156.0701,156.2501,4560.0
2022-09-15 11:40:00,164.93,164.95,164.75,164.79,2177.0,156.2596,156.2786,156.0891,156.127,2177.0
2022-09-15 11:45:00,164.81,164.83,164.61,164.65,3696.0,156.1459,156.1649,155.9564,155.9943,3696.0
2022-09-15 11:50:00,164.6,164.6,164.31,164.38,7438.0,155.947,155.947,155.6722,155.7385,7438.0
2022-09-15 11:55:00,164.42,164.42,164.24,164.4,4383.0,155.7764,155.7764,155.6059,155.7575,4383.0
2022-09-15 12:00:00,164.4,164.53,164.38,164.41,4565.0,155.7575,155.8806,155.7385,155.767,4565.0
2022-09-15 12:05:00,164.37,164.42,164.3,164.35,2814.0,155.7291,155.7764,155.6627,155.7101,2814.0
2022-09-15 12:10:00,164.35,164.43,164.32,164.37,3163.0,155.7101,155.7859,155.6817,155.7291,3163.0
2022-09-15 12:15:00,164.4,164.71,164.35,164.71,4364.0,155.7575,156.0512,155.7101,156.0512,4364.0
2022-09-15 12:20:00,164.67,164.67,164.51,164.63,2351.0,156.0133,156.0133,155.8617,155.9754,2351.0
2022-09-15 12:25:00,164.63,164.63,164.52,164.6,3677.0,155.9754,155.9754,155.8712,155.947,3677.0
2022-09-15 12:30:00,164.6,164.69,164.53,164.69,6154.0,155.947,156.0322,155.8806,156.0322,6154.0
2022-09-15 12:35:00,164.83,164.89,164.8,164.83,1703.0,156.1649,156.2217,156.1364,156.1649,1703.0
2022-09-15 12:40:00,164.87,165.11,164.87,165.04,3646.0,156.2028,156.4302,156.2028,156.3638,3646.0
2022-09-15 12:45:00,165.03,165.06,164.92,164.93,2613.0,156.3544,156.3828,156.2501,156.2596,2613.0
2022-09-15 12:50:00,164.95,165.04,164.95,165.04,2081.0,156.2786,156.3638,156.2786,156.3638,2081.0
2022-09-15 12:55:00,165.02,165.11,164.99,165.11,2024.0,156.3449,156.4302,156.3165,156.4302,2024.0
2022-09-15 13:00:00,165.11,165.46,165.1,165.31,12374.0,156.4302,156.7618,156.4207,156.6196,12374.0
2022-09-15 13:05:00,165.28,165.38,165.28,165.35,2200.0,156.5912,156.686,156.5912,156.6575,2200.0
2022-09-15 13:10:00,165.34,165.39,165.3,165.35,2147.0,156.6481,156.6954,156.6102,156.6575,2147.0
2022-09-15 13:15:00,165.42,165.45,165.3,165.41,7144.0,156.7239,156.7523,156.6102,156.7144,7144.0
2022-09-15 13:20:00,165.38,165.43,165.23,165.34,6586.0,156.686,156.7333,156.5438,156.6481,6586.0
2022-09-15 13:25:00,165.34,165.43,165.28,165.3,9419.0,156.6481,156.7333,156.5912,156.6102,9419.0
2022-09-15 13:30:00,165.29,165.45,165.29,165.37,3662.0,156.6007,156.7523,156.6007,156.6765,3662.0
2022-09-15 13:35:00,165.34,165.4,165.22,165.3,7999.0,156.6481,156.7049,156.5344,156.6102,7999.0
2022-09-15 13:40:00,165.29,165.29,165.23,165.26,2854.0,156.6007,156.6007,156.5438,156.5723,2854.0
2022-09-15 13:45:00,165.21,165.24,165.07,165.14,6880.0,156.5249,156.5533,156.3923,156.4586,6880.0
2022-09-15 13:50:00,165.14,165.14,165.01,165.07,4222.0,156.4586,156.4586,156.3354,156.3923,4222.0
2022-09-15 13:55:00,165.05,165.06,164.92,164.93,3784.0,156.3733,156.3828,156.2501,156.2596,3784.0
2022-09-15 14:00:00,164.89,164.89,164.55,164.6,4764.0,156.2217,156.2217,155.8996,155.947,4764.0
2022-09-15 14:05:00,164.64,164.65,164.3,164.41,3311.0,155.9849,155.9943,155.6627,155.767,3311.0
2022-09-15 14:10:00,164.43,164.67,164.41,164.61,5020.0,155.7859,156.0133,155.767,155.9564,5020.0
2022-09-15 14:15:00,164.58,164.83,164.54,164.74,4365.0,155.928,156.1649,155.8901,156.0796,4365.0
2022-09-15 14:20:00,164.72,164.78,164.65,164.78,11059.0,156.0607,156.1175,155.9943,156.1175,11059.0
2022-09-15 14:25:00,164.78,164.97,164.77,164.97,3617.0,156.1175,156.2975,156.108,156.2975,3617.0
2022-09-15 14:30:00,164.98,165.1,164.93,164.98,4275.0,156.307,156.4207,156.2596,156.307,4275.0
2022-09-15 14:35:00,164.96,165.11,164.89,164.92,2998.0,156.288,156.4302,156.2217,156.2501,2998.0
2022-09-15 14:40:00,164.91,164.94,164.78,164.87,9339.0,156.2407,156.2691,156.1175,156.2028,9339.0
2022-09-15 14:45:00,164.86,164.88,164.64,164.64,17347.0,156.1933,156.2122,155.9849,155.9849,17347.0
2022-09-15 14:50:00,164.68,164.71,164.4,164.63,11855.0,156.0228,156.0512,155.7575,155.9754,11855.0
2022-09-15 14:55:00,164.6,164.61,164.37,164.42,12480.0,155.947,155.9564,155.7291,155.7764,12480.0
2022-09-15 15:00:00,164.36,164.41,164.23,164.34,11364.0,155.7196,155.767,155.5964,155.7006,11364.0
2022-09-15 15:05:00,164.31,164.33,164.09,164.13,19438.0,155.6722,155.6912,155.4638,155.5017,19438.0
2022-09-15 15:10:00,164.12,164.12,163.92,163.93,17211.0,155.4922,155.4922,155.3027,155.3122,17211.0
2022-09-15 15:15:00,163.97,164.02,163.8,163.88,21307.0,155.3501,155.3975,155.189,155.2648,21307.0
2022-09-15 15:20:00,163.9,164.04,163.83,164.04,21073.0,155.2838,155.4164,155.2174,155.4164,21073.0
2022-09-15 15:25:00,164.05,164.15,163.72,163.89,15375.0,155.4259,155.5206,155.1132,155.2743,15375.0
2022-09-15 15:30:00,163.86,163.99,163.74,163.82,20673.0,155.2459,155.369,155.1322,155.208,20673.0
2022-09-15 15:35:00,163.85,164.03,163.76,163.95,24839.0,155.2364,155.4069,155.1511,155.3311,24839.0
2022-09-15 15:40:00,163.95,164.28,163.8,164.26,17512.0,155.3311,155.6438,155.189,155.6248,17512.0
2022-09-15 15:45:00,164.24,164.42,164.08,164.1,25293.0,155.6059,155.7764,155.4543,155.4732,25293.0
2022-09-15 15:50:00,164.16,164.38,164.0,164.25,34177.0,155.5301,155.7385,155.3785,155.6154,34177.0
2022-09-15 15:55:00,164.27,164.45,164.12,164.16,94810.0,155.6343,155.8048,155.4922,155.5301,94810.0
2022-09-16 09:30:00,162.04,162.95,162.04,162.09,440605.0,153.5215,154.3837,153.5215,153.5689,440605.0
2022-09-16 09:35:00,161.84,162.3,161.84,162.02,28617.0,153.3321,153.7679,153.3321,153.5026,28617.0
2022-09-16 09:40:00,162.17,162.35,161.97,162.1,17554.0,153.6447,153.8152,153.4552,153.5784,17554.0
2022-09-16 09:45:00,162.09,162.25,162.0,162.06,15610.0,153.5689,153.7205,153.4836,153.5405,15610.0
2022-09-16 09:50:00,162.15,162.16,161.79,161.79,15662.0,153.6258,153.6352,153.2847,153.2847,15662.0
2022-09-16 09:55:00,161.58,161.59,161.37,161.51,3066.0,153.0857,153.0952,152.8868,153.0194,3066.0
2022-09-16 10:00:00,161.56,162.08,161.53,162.0,9139.0,153.0668,153.5594,153.0384,153.4836,9139.0
2022-09-16 10:05:00,161.85,162.61,161.85,162.27,7352.0,153.3415,154.0616,153.3415,153.7395,7352.0
2022-09-16 10:10:00,162.36,163.32,162.36,163.22,2503.0,153.8247,154.7343,153.8247,154.6395,2503.0
2022-09-16 10:15:00,163.24,163.24,162.63,162.69,15494.0,154.6585,154.6585,154.0805,154.1374,15494.0
2022-09-16 10:20:00,162.7,162.72,162.46,162.64,2637.0,154.1468,154.1658,153.9195,154.09,2637.0
2022-09-16 10:25:00,162.58,163.14,162.58,162.89,4705.0,154.0332,154.5637,154.0332,154.3269,4705.0
2022-09-16 10:30:00,162.97,162.97,162.5,162.58,2526.0,154.4027,154.4027,153.9574,154.0332,2526.0
2022-09-16 10:35:00,162.66,162.9,162.54,162.61,3592.0,154.1089,154.3363,153.9953,154.0616,3592.0
2022-09-16 10:40:00,162.51,162.62,162.42,162.42,2975.0,153.9668,154.0711,153.8816,153.8816,2975.0
2022-09-16 10:45:00,162.46,162.57,162.24,162.25,3700.0,153.9195,154.0237,153.711,153.7205,3700.0
2022-09-16 10:50:00,162.25,162.73,162.24,162.56,2961.0,153.7205,154.1753,153.711,154.0142,2961.0
2022-09-16 10:55:00,162.52,162.58,162.27,162.32,3442.0,153.9763,154.0332,153.7395,153.7868,3442.0
2022-09-16 11:00:00,162.33,162.61,162.33,162.61,2673.0,153.7963,154.0616,153.7963,154.0616,2673.0
2022-09-16 11:05:00,162.63,163.04,162.63,163.03,3372.0,154.0805,154.469,154.0805,154.4595,3372.0
2022-09-16 11:10:00,163.04,163.04,162.87,162.92,2251.0,154.469,154.469,154.3079,154.3553,2251.0
2022-09-16 11:15:00,162.8,163.15,162.79,163.11,4006.0,154.2416,154.5732,154.2321,154.5353,4006.0
2022-09-16 11:20:00,163.09,163.09,162.78,162.8,2509.0,154.5163,154.5163,154.2226,154.2416,2509.0
2022-09-16 11:25:00,162.79,162.8,162.66,162.68,5404.0,154.2321,154.2416,154.1089,154.1279,5404.0
2022-09-16 11:30:00,162.61,162.86,162.61,162.86,3704.0,154.0616,154.2984,154.0616,154.2984,3704.0
2022-09-16 11:35:00,162.91,162.91,162.57,162.57,5051.0,154.3458,154.3458,154.0237,154.0237,5051.0
2022-09-16 11:40:00,162.63,162.83,162.58,162.72,3415.0,154.0805,154.27,154.0332,154.1658,3415.0
2022-09-16 11:45:00,162.75,162.79,162.62,162.68,2840.0,154.1942,154.2321,154.0711,154.1279,2840.0
2022-09-16 11:50:00,162.65,162.83,162.61,162.78,2720.0,154.0995,154.27,154.0616,154.2226,2720.0
2022-09-16 11:55:00,162.83,163.01,162.75,163.0,3676.0,154.27,154.4405,154.1942,154.4311,3676.0
2022-09-16 12:00:00,163.01,163.04,162.88,162.99,4577.0,154.4405,154.469,154.3174,154.4216,4577.0
2022-09-16 12:05:00,163.0,163.12,162.87,162.89,3187.0,154.4311,154.5448,154.3079,154.3269,3187.0
2022-09-16 12:10:00,162.93,162.93,162.61,162.61,3008.0,154.3648,154.3648,154.0616,154.0616,3008.0
2022-09-16 12:15:00,162.61,162.61,162.3,162.39,6251.0,154.0616,154.0616,153.7679,153.8531,6251.0
2022-09-16 12:20:00,162.31,162.41,162.31,162.38,1610.0,153.7773,153.8721,153.7773,153.8437,1610.0
2022-09-16 12:25:00,162.34,162.38,162.19,162.28,4234.0,153.8058,153.8437,153.6637,153.7489,4234.0
2022-09-16 12:30:00,162.23,162.23,161.85,161.87,25120.0,153.7016,153.7016,153.3415,153.3605,25120.0
2022-09-16 12:35:00,161.86,161.92,161.67,161.73,4512.0,153.351,153.4078,153.171,153.2278,4512.0
2022-09-16 12:40:00,161.68,161.86,161.66,161.86,7546.0,153.1805,153.351,153.1615,153.351,7546.0
2022-09-16 12:45:00,161.81,162.0,161.76,161.98,3600.0,153.3036,153.4836,153.2563,153.4647,3600.0
2022-09-16 12:50:00,161.92,162.09,161.88,161.95,3980.0,153.4078,153.5689,153.37,153.4363,3980.0
2022-09-16 12:55:00,161.93,162.06,161.91,161.93,6657.0,153.4173,153.5405,153.3984,153.4173,6657.0
2022-09-16 13:00:00,161.9,161.9,161.62,161.72,9164.0,153.3889,153.3889,153.1236,153.2184,9164.0
2022-09-16 13:05:00,161.74,161.74,161.5,161.57,4097.0,153.2373,153.2373,153.0099,153.0762,4097.0
2022-09-16 13:10:00,161.55,161.56,161.39,161.41,9761.0,153.0573,153.0668,152.9057,152.9247,9761.0
2022-09-16 13:15:00,161.39,161.4,161.21,161.34,6798.0,152.9057,152.9152,152.7352,152.8583,6798.0
2022-09-16 13:20:00,161.34,161.5,161.33,161.48,4161.0,152.8583,153.0099,152.8489,152.991,4161.0
2022-09-16 13:25:00,161.49,161.5,161.37,161.5,7593.0,153.0005,153.0099,152.8868,153.0099,7593.0
2022-09-16 13:30:00,161.48,161.71,161.45,161.49,11390.0,152.991,153.2089,152.9626,153.0005,11390.0
2022-09-16 13:35:00,161.52,161.91,161.52,161.82,6070.0,153.0289,153.3984,153.0289,153.3131,6070.0
2022-09-16 13:40:00,161.81,161.95,161.76,161.95,4968.0,153.3036,153.4363,153.2563,153.4363,4968.0
2022-09-16 13:45:00,161.9,161.91,161.77,161.77,3549.0,153.3889,153.3984,153.2657,153.2657,3549.0
2022-09-16 13:50:00,161.78,161.78,161.61,161.61,2041.0,153.2752,153.2752,153.1141,153.1141,2041.0
2022-09-16 13:55:00,161.6,161.69,161.59,161.69,3228.0,153.1047,153.1899,153.0952,153.1899,3228.0
2022-09-16 14:00:00,161.65,161.92,161.65,161.87,4524.0,153.152,153.4078,153.152,153.3605,4524.0
2022-09-16 14:05:00,161.88,161.93,161.79,161.82,5683.0,153.37,153.4173,153.2847,153.3131,5683.0
2022-09-16 14:10:00,161.88,161.91,161.8,161.86,2465.0,153.37,153.3984,153.2942,153.351,2465.0
2022-09-16 14:15:00,161.85,161.96,161.73,161.73,5454.0,153.3415,153.4457,153.2278,153.2278,5454.0
2022-09-16 14:20:00,161.72,161.72,161.51,161.58,3125.0,153.2184,153.2184,153.0194,153.0857,3125.0
2022-09-16 14:25:00,161.61,162.03,161.61,161.95,10917.0,153.1141,153.5121,153.1141,153.4363,10917.0
2022-09-16 14:30:00,161.9,161.98,161.74,161.96,13086.0,153.3889,153.4647,153.2373,153.4457,13086.0
2022-09-16 14:35:00,161.99,162.08,161.79,161.8,5886.0,153.4742,153.5594,153.2847,153.2942,5886.0
2022-09-16 14:40:00,161.81,161.83,161.6,161.6,4437.0,153.3036,153.3226,153.1047,153.1047,4437.0
2022-09-16 14:45:00,161.6,161.97,161.6,161.89,6986.0,153.1047,153.4552,153.1047,153.3794,6986.0
2022-09-16 14:50:00,161.83,161.95,161.76,161.92,7768.0,153.3226,153.4363,153.2563,153.4078,7768.0
2022-09-16 14:55:00,161.9,161.92,161.7,161.71,22836.0,153.3889,153.4078,153.1994,153.2089,22836.0
2022-09-16 15:00:00,161.7,162.02,161.7,162.0,4478.0,153.1994,153.5026,153.1994,153.4836,4478.0
2022-09-16 15:05:00,162.03,162.18,161.99,162.04,7235.0,153.5121,153.6542,153.4742,153.5215,7235.0
2022-09-16 15:10:00,162.02,162.02,161.65,161.69,8331.0,153.5026,153.5026,153.152,153.1899,8331.0
2022-09-16 15:15:00,161.68,161.79,161.54,161.58,8686.0,153.1805,153.2847,153.0478,153.0857,8686.0
2022-09-16 15:20:00,161.6,161.84,161.58,161.71,7712.0,153.1047,153.3321,153.0857,153.2089,7712.0
2022-09-16 15:25:00,161.7,161.77,161.58,161.67,8184.0,153.1994,153.2657,153.0857,153.171,8184.0
2022-09-16 15:30:00,161.66,161.76,161.47,161.62,10766.0,153.1615,153.2563,152.9815,153.1236,10766.0
2022-09-16 15:35:00,161.54,161.98,161.48,161.95,13129.0,153.0478,153.4647,152.991,153.4363,13129.0
2022-09-16 15:40:00,162.06,162.47,162.04,162.34,27140.0,153.5405,153.9289,153.5215,153.8058,27140.0
2022-09-16 15:45:00,162.36,162.37,161.86,162.1,20821.0,153.8247,153.8342,153.351,153.5784,20821.0
2022-09-16 15:50:00,162.12,162.57,162.11,162.47,63600.0,153.5973,154.0237,153.5879,153.9289,63600.0
2022-09-16 15:55:00,162.43,162.55,162.24,162.27,115611.0,153.891,154.0047,153.711,153.7395,115611.0
2022-09-19 09:30:00,161.3,161.33,160.6,161.03,20278.0,152.8204,152.8489,152.1572,152.5646,20278.0
2022-09-19 09:35:00,161.0,161.1,160.73,160.78,5402.0,152.5362,152.631,152.2804,152.3278,5402.0
2022-09-19 09:40:00,161.08,161.76,160.97,161.76,9507.0,152.612,153.2563,152.5078,153.2563,9507.0
2022-09-19 09:45:00,161.71,161.95,161.67,161.95,5635.0,153.2089,153.4363,153.171,153.4363,5635.0
2022-09-19 09:50:00,161.95,162.44,161.91,162.41,6935.0,153.4363,153.9005,153.3984,153.8721,6935.0
2022-09-19 09:55:00,162.38,162.38,162.11,162.25,5583.0,153.8437,153.8437,153.5879,153.7205,5583.0
2022-09-19 10:00:00,162.23,162.37,162.22,162.3,4685.0,153.7016,153.8342,153.6921,153.7679,4685.0
2022-09-19 10:05:00,162.25,162.61,162.25,162.42,3917.0,153.7205,154.0616,153.7205,153.8816,3917.0
2022-09-19 10:10:00,162.42,162.9,162.42,162.75,4036.0,153.8816,154.3363,153.8816,154.1942,4036.0
2022-09-19 10:15:00,162.64,162.85,162.57,162.81,4608.0,154.09,154.289,154.0237,154.2511,4608.0
2022-09-19 10:20:00,162.81,163.15,162.81,163.15,2498.0,154.2511,154.5732,154.2511,154.5732,2498.0
2022-09-19 10:25:00,163.2,163.21,163.13,163.16,4258.0,154.6206,154.63,154.5542,154.5827,4258.0
2022-09-19 10:30:00,163.19,163.43,163.19,163.3,5103.0,154.6111,154.8385,154.6111,154.7153,5103.0
2022-09-19 10:35:00,163.39,163.66,163.39,163.66,4355.0,154.8006,155.0564,154.8006,155.0564,4355.0
2022-09-19 10:40:00,163.6,163.89,163.6,163.81,2768.0,154.9995,155.2743,154.9995,155.1985,2768.0
2022-09-19 10:45:00,163.84,163.91,163.67,163.68,3663.0,155.2269,155.2932,155.0659,155.0753,3663.0
2022-09-19 10:50:00,163.64,163.64,163.42,163.52,1474.0,155.0374,155.0374,154.829,154.9237,1474.0
2022-09-19 10:55:00,163.56,163.65,163.51,163.64,2298.0,154.9616,155.0469,154.9143,155.0374,2298.0
2022-09-19 11:00:00,163.62,163.99,163.54,163.83,5050.0,155.0185,155.369,154.9427,155.2174,5050.0
2022-09-19 11:05:00,163.86,163.9,163.8,163.8,2558.0,155.2459,155.2838,155.189,155.189,2558.0
2022-09-19 11:10:00,163.79,163.89,163.71,163.72,2522.0,155.1795,155.2743,155.1037,155.1132,2522.0
2022-09-19 11:15:00,163.66,163.86,163.58,163.75,3256.0,155.0564,155.2459,154.9806,155.1416,3256.0
2022-09-19 11:20:00,163.7,163.73,163.53,163.53,3001.0,155.0943,155.1227,154.9332,154.9332,3001.0
2022-09-19 11:25:00,163.56,163.57,163.4,163.43,1920.0,154.9616,154.9711,154.81,154.8385,1920.0
2022-09-19 11:30:00,163.44,163.44,163.18,163.37,4049.0,154.8479,154.8479,154.6016,154.7816,4049.0
2022-09-19 11:35:00,163.33,163.33,163.15,163.27,2304.0,154.7437,154.7437,154.5732,154.6869,2304.0
2022-09-19 11:40:00,163.12,163.29,163.12,163.28,1839.0,154.5448,154.7058,154.5448,154.6964,1839.0
2022-09-19 11:45:00,163.32,163.4,163.29,163.31,3246.0,154.7343,154.81,154.7058,154.7248,3246.0
2022-09-19 11:50:00,163.29,163.51,163.29,163.43,2333.0,154.7058,154.9143,154.7058,154.8385,2333.0
2022-09-19 11:55:00,163.47,163.47,163.37,163.4,2618.0,154.8764,154.8764,154.7816,154.81,2618.0
2022-09-19 12:00:00,163.34,163.5,163.34,163.45,1500.0,154.7532,154.9048,154.7532,154.8574,1500.0
2022-09-19 12:05:00,163.43,163.59,163.18,163.43,8097.0,154.8385,154.9901,154.6016,154.8385,8097.0
2022-09-19 12:10:00,163.52,163.53,163.43,163.43,770.0,154.9237,154.9332,154.8385,154.8385,770.0
2022-09-19 12:15:00,163.43,163.58,163.35,163.53,2678.0,154.8385,154.9806,154.7627,154.9332,2678.0
2022-09-19 12:20:00,163.48,163.52,163.38,163.47,1733.0,154.8858,154.9237,154.7911,154.8764,1733.0
2022-09-19 12:25:00,163.29,163.38,163.18,163.27,1624.0,154.7058,154.7911,154.6016,154.6869,1624.0
2022-09-19 12:30:00,163.21,163.4,163.21,163.39,2821.0,154.63,154.81,154.63,154.8006,2821.0
2022-09-19 12:35:00,163.4,163.58,163.4,163.55,3678.0,154.81,154.9806,154.81,154.9522,3678.0
2022-09-19 12:40:00,163.45,163.47,163.4,163.44,808.0,154.8574,154.8764,154.81,154.8479,808.0
2022-09-19 12:45:00,163.52,163.57,163.47,163.56,2175.0,154.9237,154.9711,154.8764,154.9616,2175.0
2022-09-19 12:50:00,163.61,163.73,163.61,163.71,1457.0,155.009,155.1227,155.009,155.1037,1457.0
2022-09-19 12:55:00,163.72,163.83,163.66,163.78,1605.0,155.1132,155.2174,155.0564,155.1701,1605.0
2022-09-19 13:00:00,163.86,163.88,163.79,163.81,1176.0,155.2459,155.2648,155.1795,155.1985,1176.0
2022-09-19 13:05:00,163.78,163.9,163.76,163.89,2847.0,155.1701,155.2838,155.1511,155.2743,2847.0
2022-09-19 13:10:00,163.87,163.88,163.72,163.73,4207.0,155.2553,155.2648,155.1132,155.1227,4207.0
2022-09-19 13:15:00,163.68,163.69,163.55,163.69,2449.0,155.0753,155.0848,154.9522,155.0848,2449.0
2022-09-19 13:20:00,163.72,163.79,163.69,163.78,3404.0,155.1132,155.1795,155.0848,155.1701,3404.0
2022-09-19 13:25:00,163.76,163.84,163.72,163.73,3521.0,155.1511,155.2269,155.1132,155.1227,3521.0
2022-09-19 13:30:00,163.72,163.72,163.54,163.56,1538.0,155.1132,155.1132,154.9427,154.9616,1538.0
2022-09-19 13:35:00,163.57,163.57,163.38,163.45,2924.0,154.9711,154.9711,154.7911,154.8574,2924.0
2022-09-19 13:40:00,163.43,163.53,163.43,163.46,2795.0,154.8385,154.9332,154.8385,154.8669,2795.0
2022-09-19 13:45:00,163.49,163.6,163.49,163.52,5366.0,154.8953,154.9995,154.8953,154.9237,5366.0
2022-09-19 13:50:00,163.48,163.49,163.29,163.3,1325.0,154.8858,154.8953,154.7058,154.7153,1325.0
2022-09-19 13:55:00,163.37,163.44,163.35,163.41,3180.0,154.7816,154.8479,154.7627,154.8195,3180.0
2022-09-19 14:00:00,163.43,163.46,163.24,163.25,4839.0,154.8385,154.8669,154.6585,154.6679,4839.0
2022-09-19 14:05:00,163.25,163.39,163.2,163.32,3000.0,154.6679,154.8006,154.6206,154.7343,3000.0
2022-09-19 14:10:00,163.34,163.35,163.28,163.29,2540.0,154.7532,154.7627,154.6964,154.7058,2540.0
2022-09-19 14:15:00,163.25,163.27,163.05,163.12,7757.0,154.6679,154.6869,154.4784,154.5448,7757.0
2022-09-19 14:20:00,163.11,163.11,162.87,162.9,6290.0,154.5353,154.5353,154.3079,154.3363,6290.0
2022-09-19 14:25:00,162.9,163.0,162.83,162.93,18790.0,154.3363,154.4311,154.27,154.3648,18790.0
2022-09-19 14:30:00,162.98,163.06,162.93,162.97,12132.0,154.4121,154.4879,154.3648,154.4027,12132.0
2022-09-19 14:35:00,162.92,163.09,162.92,163.07,10373.0,154.3553,154.5163,154.3553,154.4974,10373.0
2022-09-19 14:40:00,163.03,163.05,162.91,162.94,4441.0,154.4595,154.4784,154.3458,154.3742,4441.0
2022-09-19 14:45:00,162.95,162.96,162.79,162.82,6559.0,154.3837,154.3932,154.2321,154.2605,6559.0
2022-09-19 14:50:00,162.81,162.97,162.81,162.95,17477.0,154.2511,154.4027,154.2511,154.3837,17477.0
2022-09-19 14:55:00,162.98,163.11,162.91,163.08,11343.0,154.4121,154.5353,154.3458,154.5069,11343.0
2022-09-19 15:00:00,163.14,163.76,163.14,163.76,4834.0,154.5637,155.1511,154.5637,155.1511,4834.0
2022-09-19 15:05:00,163.79,163.9,163.78,163.78,4575.0,155.1795,155.2838,155.1701,155.1701,4575.0
2022-09-19 15:10:00,163.82,164.17,163.74,163.99,8486.0,155.208,155.5396,155.1322,155.369,8486.0
2022-09-19 15:15:00,164.02,164.1,163.95,163.95,2304.0,155.3975,155.4732,155.3311,155.3311,2304.0
2022-09-19 15:20:00,163.91,164.09,163.91,164.06,3248.0,155.2932,155.4638,155.2932,155.4353,3248.0
2022-09-19 15:25:00,164.13,164.28,164.1,164.16,4939.0,155.5017,155.6438,155.4732,155.5301,4939.0
2022-09-19 15:30:00,164.2,164.37,164.2,164.3,4173.0,155.568,155.7291,155.568,155.6627,4173.0
2022-09-19 15:35:00,164.26,164.31,164.16,164.28,6095.0,155.6248,155.6722,155.5301,155.6438,6095.0
2022-09-19 15:40:00,164.27,164.34,164.19,164.24,4784.0,155.6343,155.7006,155.5585,155.6059,4784.0
2022-09-19 15:45:00,164.22,164.29,164.07,164.12,8538.0,155.5869,155.6533,155.4448,155.4922,8538.0
2022-09-19 15:50:00,164.14,164.26,164.0,164.25,17284.0,155.5111,155.6248,155.3785,155.6154,17284.0
2022-09-19 15:55:00,164.24,164.31,164.08,164.29,44433.0,155.6059,155.6722,155.4543,155.6533,44433.0
2022-09-20 09:30:00,163.0,163.3,162.78,162.79,13639.0,154.4311,154.7153,154.2226,154.2321,13639.0
2022-09-20 09:35:00,162.65,162.82,162.48,162.66,4007.0,154.0995,154.2605,153.9384,154.1089,4007.0
2022-09-20 09:40:00,162.62,162.62,162.34,162.52,4065.0,154.0711,154.0711,153.8058,153.9763,4065.0
2022-09-20 09:45:00,162.55,162.74,162.41,162.41,2999.0,154.0047,154.1847,153.8721,153.8721,2999.0
2022-09-20 09:50:00,162.34,162.34,161.86,161.86,6202.0,153.8058,153.8058,153.351,153.351,6202.0
2022-09-20 09:55:00,161.87,162.07,161.86,161.96,4649.0,153.3605,153.55,153.351,153.4457,4649.0
2022-09-20 10:00:00,161.95,162.07,161.67,161.73,8039.0,153.4363,153.55,153.171,153.2278,8039.0
2022-09-20 10:05:00,161.73,161.86,161.46,161.54,3525.0,153.2278,153.351,152.972,153.0478,3525.0
2022-09-20 10:10:00,161.55,161.58,160.61,160.86,30830.0,153.0573,153.0857,152.1667,152.4036,30830.0
2022-09-20 10:15:00,160.84,160.88,160.56,160.85,5278.0,152.3846,152.4225,152.1193,152.3941,5278.0
2022-09-20 10:20:00,160.75,160.9,160.64,160.65,4947.0,152.2994,152.4415,152.1951,152.2046,4947.0
2022-09-20 10:25:00,160.59,160.76,160.49,160.62,5489.0,152.1478,152.3088,152.053,152.1762,5489.0
2022-09-20 10:30:00,160.62,160.82,160.56,160.82,9356.0,152.1762,152.3657,152.1193,152.3657,9356.0
2022-09-20 10:35:00,160.81,161.0,160.68,160.93,14931.0,152.3562,152.5362,152.233,152.4699,14931.0
2022-09-20 10:40:00,160.96,161.09,160.83,160.97,8236.0,152.4983,152.6215,152.3752,152.5078,8236.0
2022-09-20 10:45:00,160.91,161.01,160.8,161.01,6419.0,152.4509,152.5457,152.3467,152.5457,6419.0
2022-09-20 10:50:00,160.95,161.19,160.95,161.13,3759.0,152.4888,152.7162,152.4888,152.6594,3759.0
2022-09-20 10:55:00,161.14,161.29,161.08,161.1,6564.0,152.6689,152.811,152.612,152.631,6564.0
2022-09-20 11:00:00,161.09,161.13,160.84,161.0,7058.0,152.6215,152.6594,152.3846,152.5362,7058.0
2022-09-20 11:05:00,160.99,161.2,160.99,161.12,14310.0,152.5267,152.7257,152.5267,152.6499,14310.0
2022-09-20 11:10:00,161.12,161.15,160.82,160.84,5013.0,152.6499,152.6783,152.3657,152.3846,5013.0
2022-09-20 11:15:00,160.8,160.87,160.6,160.68,5305.0,152.3467,152.413,152.1572,152.233,5305.0
2022-09-20 11:20:00,160.68,160.68,160.15,160.18,10785.0,152.233,152.233,151.7309,151.7593,10785.0
2022-09-20 11:25:00,160.19,160.46,160.19,160.44,8545.0,151.7688,152.0246,151.7688,152.0057,8545.0
2022-09-20 11:30:00,160.44,160.5,160.12,160.28,6468.0,152.0057,152.0625,151.7025,151.8541,6468.0
2022-09-20 11:35:00,160.26,160.29,160.05,160.17,5821.0,151.8351,151.8635,151.6362,151.7498,5821.0
2022-09-20 11:40:00,160.18,160.43,160.1,160.43,17313.0,151.7593,151.9962,151.6835,151.9962,17313.0
2022-09-20 11:45:00,160.5,160.5,160.37,160.46,16248.0,152.0625,152.0625,151.9393,152.0246,16248.0
2022-09-20 11:50:00,160.46,160.8,160.4,160.63,28329.0,152.0246,152.3467,151.9678,152.1857,28329.0
2022-09-20 11:55:00,160.65,160.71,160.49,160.52,14232.0,152.2046,152.2615,152.053,152.0814,14232.0
2022-09-20 12:00:00,160.53,160.67,160.53,160.61,14715.0,152.0909,152.2236,152.0909,152.1667,14715.0
2022-09-20 12:05:00,160.59,160.73,160.55,160.69,11300.0,152.1478,152.2804,152.1099,152.2425,11300.0
2022-09-20 12:10:00,160.67,160.86,160.63,160.86,9980.0,152.2236,152.4036,152.1857,152.4036,9980.0
2022-09-20 12:15:00,160.84,160.88,160.7,160.72,5948.0,152.3846,152.4225,152.252,152.2709,5948.0
2022-09-20 12:20:00,160.73,160.74,160.52,160.58,7480.0,152.2804,152.2899,152.0814,152.1383,7480.0
2022-09-20 12:25:00,160.56,160.56,160.26,160.26,11059.0,152.1193,152.1193,151.8351,151.8351,11059.0
2022-09-20 12:30:00,160.25,160.26,159.95,159.97,4833.0,151.8256,151.8351,151.5414,151.5604,4833.0
2022-09-20 12:35:00,159.97,160.05,159.93,159.93,6217.0,151.5604,151.6362,151.5225,151.5225,6217.0
2022-09-20 12:40:00,159.94,159.99,159.86,159.87,4364.0,151.5319,151.5793,151.4561,151.4656,4364.0
2022-09-20 12:45:00,159.95,159.95,159.31,159.34,24290.0,151.5414,151.5414,150.9351,150.9635,24290.0
2022-09-20 12:50:00,159.36,159.44,159.35,159.37,10974.0,150.9824,151.0582,150.973,150.9919,10974.0
2022-09-20 12:55:00,159.4,159.63,159.38,159.41,4961.0,151.0203,151.2382,151.0014,151.0298,4961.0
2022-09-20 13:00:00,159.42,159.58,159.42,159.42,5393.0,151.0393,151.1909,151.0393,151.0393,5393.0
2022-09-20 13:05:00,159.42,159.43,159.3,159.35,3815.0,151.0393,151.0487,150.9256,150.973,3815.0
2022-09-20 13:10:00,159.34,159.35,159.21,159.27,7105.0,150.9635,150.973,150.8403,150.8972,7105.0
2022-09-20 13:15:00,159.22,159.28,159.14,159.28,3146.0,150.8498,150.9066,150.774,150.9066,3146.0
2022-09-20 13:20:00,159.31,159.45,159.22,159.45,4303.0,150.9351,151.0677,150.8498,151.0677,4303.0
2022-09-20 13:25:00,159.45,159.55,159.26,159.29,6496.0,151.0677,151.1624,150.8877,150.9161,6496.0
2022-09-20 13:30:00,159.28,159.28,159.18,159.19,5142.0,150.9066,150.9066,150.8119,150.8214,5142.0
2022-09-20 13:35:00,159.22,159.35,159.22,159.26,9479.0,150.8498,150.973,150.8498,150.8877,9479.0
2022-09-20 13:40:00,159.2,159.37,159.19,159.32,2556.0,150.8308,150.9919,150.8214,150.9445,2556.0
2022-09-20 13:45:00,159.3,159.33,158.96,158.96,5528.0,150.9256,150.954,150.6035,150.6035,5528.0
2022-09-20 13:50:00,158.96,158.99,158.77,158.9,10667.0,150.6035,150.6319,150.4234,150.5466,10667.0
2022-09-20 13:55:00,158.9,158.95,158.84,158.95,6390.0,150.5466,150.594,150.4898,150.594,6390.0
2022-09-20 14:00:00,159.01,159.14,158.96,159.1,6200.0,150.6508,150.774,150.6035,150.7361,6200.0
2022-09-20 14:05:00,159.13,159.36,159.13,159.27,13228.0,150.7645,150.9824,150.7645,150.8972,13228.0
2022-09-20 14:10:00,159.31,159.67,159.31,159.67,8189.0,150.9351,151.2761,150.9351,151.2761,8189.0
2022-09-20 14:15:00,159.64,159.78,159.51,159.78,7869.0,151.2477,151.3803,151.1245,151.3803,7869.0
2022-09-20 14:20:00,159.77,159.99,159.7,159.93,10169.0,151.3709,151.5793,151.3046,151.5225,10169.0
2022-09-20 14:25:00,159.91,160.02,159.82,159.92,4561.0,151.5035,151.6077,151.4182,151.513,4561.0
2022-09-20 14:30:00,159.89,159.89,159.53,159.61,6145.0,151.4846,151.4846,151.1435,151.2193,6145.0
2022-09-20 14:35:00,159.61,159.65,159.52,159.59,9414.0,151.2193,151.2572,151.134,151.2003,9414.0
2022-09-20 14:40:00,159.56,159.65,159.37,159.55,7141.0,151.1719,151.2572,150.9919,151.1624,7141.0
2022-09-20 14:45:00,159.56,160.13,159.56,160.0,13612.0,151.1719,151.712,151.1719,151.5888,13612.0
2022-09-20 14:50:00,160.0,160.04,159.83,159.85,4581.0,151.5888,151.6267,151.4277,151.4467,4581.0
2022-09-20 14:55:00,159.85,160.07,159.85,159.96,8467.0,151.4467,151.6551,151.4467,151.5509,8467.0
2022-09-20 15:00:00,159.91,160.11,159.91,160.0,7149.0,151.5035,151.693,151.5035,151.5888,7149.0
2022-09-20 15:05:00,160.04,160.04,159.89,159.95,5759.0,151.6267,151.6267,151.4846,151.5414,5759.0
2022-09-20 15:10:00,159.97,160.14,159.96,160.1,5795.0,151.5604,151.7214,151.5509,151.6835,5795.0
2022-09-20 15:15:00,160.09,160.13,159.94,160.06,9443.0,151.6741,151.712,151.5319,151.6456,9443.0
2022-09-20 15:20:00,160.09,160.26,160.03,160.21,13247.0,151.6741,151.8351,151.6172,151.7877,13247.0
2022-09-20 15:25:00,160.23,160.41,160.23,160.33,10906.0,151.8067,151.9772,151.8067,151.9014,10906.0
2022-09-20 15:30:00,160.27,160.5,160.08,160.5,17295.0,151.8446,152.0625,151.6646,152.0625,17295.0
2022-09-20 15:35:00,160.5,161.0,160.46,161.0,13009.0,152.0625,152.5362,152.0246,152.5362,13009.0
2022-09-20 15:40:00,161.02,161.1,160.9,161.06,18962.0,152.5552,152.631,152.4415,152.5931,18962.0
2022-09-20 15:45:00,161.04,161.3,161.02,161.1,13282.0,152.5741,152.8204,152.5552,152.631,13282.0
2022-09-20 15:50:00,161.04,161.26,161.0,161.21,30507.0,152.5741,152.7825,152.5362,152.7352,30507.0
2022-09-20 15:55:00,161.18,161.22,160.86,160.95,63529.0,152.7068,152.7446,152.4036,152.4888,63529.0
2022-09-21 09:30:00,161.18,161.79,161.18,161.33,14243.0,152.7068,153.2847,152.7068,152.8489,14243.0
2022-09-21 09:35:00,161.3,161.52,161.3,161.52,1101.0,152.8204,153.0289,152.8204,153.0289,1101.0
2022-09-21 09:40:00,161.52,161.54,161.19,161.19,2222.0,153.0289,153.0478,152.7162,152.7162,2222.0
2022-09-21 09:45:00,161.26,161.42,161.2,161.42,1400.0,152.7825,152.9341,152.7257,152.9341,1400.0
2022-09-21 09:50:00,161.31,161.36,161.21,161.25,1754.0,152.8299,152.8773,152.7352,152.7731,1754.0
2022-09-21 09:55:00,161.24,161.29,161.0,161.15,4588.0,152.7636,152.811,152.5362,152.6783,4588.0
2022-09-21 10:00:00,161.13,161.24,160.94,161.22,3600.0,152.6594,152.7636,152.4794,152.7446,3600.0
2022-09-21 10:05:00,161.25,161.45,161.2,161.41,4900.0,152.7731,152.9626,152.7257,152.9247,4900.0
2022-09-21 10:10:00,161.41,161.7,161.41,161.7,2450.0,152.9247,153.1994,152.9247,153.1994,2450.0
2022-09-21 10:15:00,161.66,161.66,161.35,161.4,5259.0,153.1615,153.1615,152.8678,152.9152,5259.0
2022-09-21 10:20:00,161.44,161.46,161.31,161.43,3710.0,152.9531,152.972,152.8299,152.9436,3710.0
2022-09-21 10:25:00,161.44,161.77,161.44,161.7,4690.0,152.9531,153.2657,152.9531,153.1994,4690.0
2022-09-21 10:30:00,161.68,161.77,161.47,161.5,1989.0,153.1805,153.2657,152.9815,153.0099,1989.0
2022-09-21 10:35:00,161.54,161.67,161.51,161.61,3136.0,153.0478,153.171,153.0194,153.1141,3136.0
2022-09-21 10:40:00,161.41,161.43,161.08,161.1,4110.0,152.9247,152.9436,152.612,152.631,4110.0
2022-09-21 10:45:00,161.11,161.12,160.9,160.9,1085.0,152.6404,152.6499,152.4415,152.4415,1085.0
2022-09-21 10:50:00,161.01,161.05,160.93,161.05,1500.0,152.5457,152.5836,152.4699,152.5836,1500.0
2022-09-21 10:55:00,161.14,161.16,160.93,161.16,1676.0,152.6689,152.6878,152.4699,152.6878,1676.0
2022-09-21 11:00:00,161.06,161.09,160.97,160.97,1267.0,152.5931,152.6215,152.5078,152.5078,1267.0
2022-09-21 11:05:00,160.86,160.92,160.82,160.87,959.0,152.4036,152.4604,152.3657,152.413,959.0
2022-09-21 11:10:00,160.9,161.02,160.87,161.02,1200.0,152.4415,152.5552,152.413,152.5552,1200.0
2022-09-21 11:15:00,161.0,161.0,160.8,160.8,1003.0,152.5362,152.5362,152.3467,152.3467,1003.0
2022-09-21 11:20:00,160.86,161.02,160.86,161.02,2244.0,152.4036,152.5552,152.4036,152.5552,2244.0
2022-09-21 11:25:00,160.99,160.99,160.81,160.88,2653.0,152.5267,152.5267,152.3562,152.4225,2653.0
2022-09-21 11:30:00,160.9,160.9,160.73,160.73,1862.0,152.4415,152.4415,152.2804,152.2804,1862.0
2022-09-21 11:35:00,160.74,160.81,160.74,160.8,2517.0,152.2899,152.3562,152.2899,152.3467,2517.0
2022-09-21 11:40:00,160.78,160.91,160.78,160.78,2678.0,152.3278,152.4509,152.3278,152.3278,2678.0
2022-09-21 11:45:00,160.85,160.86,160.7,160.78,1363.0,152.3941,152.4036,152.252,152.3278,1363.0
2022-09-21 11:50:00,160.69,160.75,160.67,160.75,1014.0,152.2425,152.2994,152.2236,152.2994,1014.0
2022-09-21 11:55:00,160.74,160.81,160.69,160.73,3621.0,152.2899,152.3562,152.2425,152.2804,3621.0
2022-09-21 12:00:00,160.74,160.76,160.64,160.72,2300.0,152.2899,152.3088,152.1951,152.2709,2300.0
2022-09-21 12:05:00,160.75,160.97,160.74,160.96,3643.0,152.2994,152.5078,152.2899,152.4983,3643.0
2022-09-21 12:10:00,160.9,160.95,160.89,160.93,2512.0,152.4415,152.4888,152.432,152.4699,2512.0
2022-09-21 12:15:00,160.94,160.99,160.87,160.93,2207.0,152.4794,152.5267,152.413,152.4699,2207.0
2022-09-21 12:20:00,160.87,160.89,160.79,160.83,2680.0,152.413,152.432,152.3373,152.3752,2680.0
2022-09-21 12:25:00,160.82,160.88,160.78,160.88,3035.0,152.3657,152.4225,152.3278,152.4225,3035.0
2022-09-21 12:30:00,160.88,160.99,160.84,160.98,2387.0,152.4225,152.5267,152.3846,152.5173,2387.0
2022-09-21 12:35:00,161.01,161.01,160.84,160.84,2281.0,152.5457,152.5457,152.3846,152.3846,2281.0
2022-09-21 12:40:00,160.85,160.86,160.72,160.74,2940.0,152.3941,152.4036,152.2709,152.2899,2940.0
2022-09-21 12:45:00,160.72,160.72,160.63,160.65,2576.0,152.2709,152.2709,152.1857,152.2046,2576.0
2022-09-21 12:50:00,160.62,160.67,160.59,160.6,3306.0,152.1762,152.2236,152.1478,152.1572,3306.0
2022-09-21 12:55:00,160.59,160.64,160.57,160.57,4848.0,152.1478,152.1951,152.1288,152.1288,4848.0
2022-09-21 13:00:00,160.55,160.71,160.55,160.69,2185.0,152.1099,152.2615,152.1099,152.2425,2185.0
2022-09-21 13:05:00,160.78,160.88,160.77,160.8,2047.0,152.3278,152.4225,152.3183,152.3467,2047.0
2022-09-21 13:10:00,160.83,160.91,160.76,160.91,2079.0,152.3752,152.4509,152.3088,152.4509,2079.0
2022-09-21 13:15:00,160.84,160.89,160.79,160.82,1616.0,152.3846,152.432,152.3373,152.3657,1616.0
2022-09-21 13:20:00,160.82,160.82,160.64,160.7,1833.0,152.3657,152.3657,152.1951,152.252,1833.0
2022-09-21 13:25:00,160.66,160.74,160.64,160.74,850.0,152.2141,152.2899,152.1951,152.2899,850.0
2022-09-21 13:30:00,160.75,160.75,160.68,160.75,1827.0,152.2994,152.2994,152.233,152.2994,1827.0
2022-09-21 13:35:00,160.72,160.72,160.63,160.69,2379.0,152.2709,152.2709,152.1857,152.2425,2379.0
2022-09-21 13:40:00,160.7,160.75,160.6,160.75,2607.0,152.252,152.2994,152.1572,152.2994,2607.0
2022-09-21 13:45:00,160.78,160.78,160.7,160.71,564.0,152.3278,152.3278,152.252,152.2615,564.0
2022-09-21 13:50:00,160.72,160.79,160.7,160.72,4048.0,152.2709,152.3373,152.252,152.2709,4048.0
2022-09-21 13:55:00,160.75,160.91,160.75,160.81,5624.0,152.2994,152.4509,152.2994,152.3562,5624.0
2022-09-21 14:00:00,160.84,160.84,159.1,159.1,18182.0,152.3846,152.3846,150.7361,150.7361,18182.0
2022-09-21 14:05:00,158.93,159.89,158.9,159.71,6192.0,150.575,151.4846,150.5466,151.314,6192.0
2022-09-21 14:10:00,159.87,159.89,158.97,158.97,6020.0,151.4656,151.4846,150.6129,150.6129,6020.0
2022-09-21 14:15:00,158.97,159.15,158.8,158.95,6393.0,150.6129,150.7835,150.4519,150.594,6393.0
2022-09-21 14:20:00,158.97,159.03,158.83,158.99,2402.0,150.6129,150.6698,150.4803,150.6319,2402.0
2022-09-21 14:25:00,158.98,159.15,158.75,158.81,3733.0,150.6224,150.7835,150.4045,150.4613,3733.0
2022-09-21 14:30:00,158.74,159.6,158.47,159.53,8547.0,150.395,151.2098,150.1392,151.1435,8547.0
2022-09-21 14:35:00,159.54,159.73,159.19,159.35,15080.0,151.153,151.333,150.8214,150.973,15080.0
2022-09-21 14:40:00,159.45,160.7,159.19,160.66,11033.0,151.0677,152.252,150.8214,152.2141,11033.0
2022-09-21 14:45:00,160.66,160.82,160.01,160.11,5762.0,152.2141,152.3657,151.5983,151.693,5762.0
2022-09-21 14:50:00,160.01,160.43,159.64,160.26,10021.0,151.5983,151.9962,151.2477,151.8351,10021.0
2022-09-21 14:55:00,160.36,160.52,160.1,160.37,8963.0,151.9299,152.0814,151.6835,151.9393,8963.0
2022-09-21 15:00:00,160.43,160.45,160.08,160.23,3500.0,151.9962,152.0151,151.6646,151.8067,3500.0
2022-09-21 15:05:00,160.17,160.45,159.89,159.92,15524.0,151.7498,152.0151,151.4846,151.513,15524.0
2022-09-21 15:10:00,159.79,159.81,158.72,159.78,13825.0,151.3898,151.4088,150.3761,151.3803,13825.0
2022-09-21 15:15:00,159.78,160.05,159.69,159.73,5700.0,151.3803,151.6362,151.2951,151.333,5700.0
2022-09-21 15:20:00,159.66,159.69,159.35,159.57,9522.0,151.2667,151.2951,150.973,151.1814,9522.0
2022-09-21 15:25:00,159.52,159.55,158.76,158.82,9715.0,151.134,151.1624,150.414,150.4708,9715.0
2022-09-21 15:30:00,158.67,158.85,158.27,158.8,8579.0,150.3287,150.4992,149.9497,150.4519,8579.0
2022-09-21 15:35:00,158.74,158.74,157.8,157.83,7869.0,150.395,150.395,149.5044,149.5329,7869.0
2022-09-21 15:40:00,157.85,157.97,157.51,157.51,11010.0,149.5518,149.6655,149.2297,149.2297,11010.0
2022-09-21 15:45:00,157.47,157.86,157.41,157.61,17552.0,149.1918,149.5613,149.1349,149.3244,17552.0
2022-09-21 15:50:00,157.64,157.95,157.57,157.68,29952.0,149.3528,149.6466,149.2865,149.3907,29952.0
2022-09-21 15:55:00,157.66,157.66,157.04,157.1,86079.0,149.3718,149.3718,148.7844,148.8412,86079.0
2022-09-22 09:30:00,157.83,157.83,156.73,156.73,13843.0,149.5329,149.5329,148.4907,148.4907,13843.0
2022-09-22 09:35:00,156.71,156.71,155.94,155.94,2838.0,148.4717,148.4717,147.7422,147.7422,2838.0
2022-09-22 09:40:00,155.92,155.92,155.58,155.59,4918.0,147.7233,147.7233,147.4011,147.4106,4918.0
2022-09-22 09:45:00,155.55,156.03,155.55,155.74,4798.0,147.3727,147.8275,147.3727,147.5527,4798.0
2022-09-22 09:50:00,155.86,156.03,155.66,155.76,1895.0,147.6664,147.8275,147.4769,147.5717,1895.0
2022-09-22 09:55:00,155.75,155.94,155.54,155.72,3017.0,147.5622,147.7422,147.3632,147.5338,3017.0
2022-09-22 10:00:00,155.79,156.02,155.61,155.98,4866.0,147.6001,147.818,147.4296,147.7801,4866.0
2022-09-22 10:05:00,156.03,156.3,156.0,156.28,3818.0,147.8275,148.0833,147.7991,148.0643,3818.0
2022-09-22 10:10:00,156.24,156.36,155.91,156.36,3097.0,148.0264,148.1401,147.7138,148.1401,3097.0
2022-09-22 10:15:00,156.58,156.64,156.36,156.36,5150.0,148.3486,148.4054,148.1401,148.1401,5150.0
2022-09-22 10:20:00,156.35,156.35,156.16,156.16,2920.0,148.1307,148.1307,147.9507,147.9507,2920.0
2022-09-22 10:25:00,156.17,156.63,156.08,156.63,2450.0,147.9601,148.3959,147.8749,148.3959,2450.0
2022-09-22 10:30:00,156.58,156.71,156.28,156.42,3141.0,148.3486,148.4717,148.0643,148.197,3141.0
2022-09-22 10:35:00,156.23,156.32,156.13,156.29,1915.0,148.017,148.1022,147.9222,148.0738,1915.0
2022-09-22 10:40:00,156.22,156.31,155.94,155.96,3460.0,148.0075,148.0928,147.7422,147.7612,3460.0
2022-09-22 10:45:00,156.0,156.23,155.99,156.13,2500.0,147.7991,148.017,147.7896,147.9222,2500.0
2022-09-22 10:50:00,156.07,156.07,155.88,155.88,1850.0,147.8654,147.8654,147.6854,147.6854,1850.0
2022-09-22 10:55:00,155.84,155.99,155.75,155.94,3511.0,147.6475,147.7896,147.5622,147.7422,3511.0
2022-09-22 11:00:00,155.93,156.12,155.87,156.03,6102.0,147.7327,147.9128,147.6759,147.8275,6102.0
2022-09-22 11:05:00,156.07,156.48,156.07,156.47,8422.0,147.8654,148.2538,147.8654,148.2444,8422.0
2022-09-22 11:10:00,156.44,156.45,156.11,156.14,4241.0,148.2159,148.2254,147.9033,147.9317,4241.0
2022-09-22 11:15:00,156.18,156.61,156.18,156.55,4445.0,147.9696,148.377,147.9696,148.3202,4445.0
2022-09-22 11:20:00,156.62,156.87,156.54,156.81,2500.0,148.3865,148.6233,148.3107,148.5665,2500.0
2022-09-22 11:25:00,156.79,157.03,156.74,156.89,5167.0,148.5475,148.7749,148.5002,148.6423,5167.0
2022-09-22 11:30:00,156.83,157.1,156.83,156.96,2750.0,148.5854,148.8412,148.5854,148.7086,2750.0
2022-09-22 11:35:00,156.94,156.94,156.77,156.83,4186.0,148.6896,148.6896,148.5286,148.5854,4186.0
2022-09-22 11:40:00,156.82,156.98,156.57,156.69,7687.0,148.576,148.7275,148.3391,148.4528,7687.0
2022-09-22 11:45:00,156.66,157.24,156.66,157.08,3313.0,148.4244,148.9739,148.4244,148.8223,3313.0
2022-09-22 11:50:00,157.08,157.1,156.9,156.92,4697.0,148.8223,148.8412,148.6518,148.6707,4697.0
2022-09-22 11:55:00,156.85,156.87,156.69,156.8,5042.0,148.6044,148.6233,148.4528,148.557,5042.0
2022-09-22 12:00:00,156.77,157.03,156.77,157.03,2638.0,148.5286,148.7749,148.5286,148.7749,2638.0
2022-09-22 12:05:00,156.97,157.03,156.89,156.97,4577.0,148.7181,148.7749,148.6423,148.7181,4577.0
2022-09-22 12:10:00,157.03,157.04,156.83,156.86,1428.0,148.7749,148.7844,148.5854,148.6139,1428.0
2022-09-22 12:15:00,156.86,157.21,156.82,157.21,3740.0,148.6139,148.9455,148.576,148.9455,3740.0
2022-09-22 12:20:00,157.17,157.53,157.1,157.53,4952.0,148.9076,149.2486,148.8412,149.2486,4952.0
2022-09-22 12:25:00,157.56,157.56,157.07,157.08,6050.0,149.2771,149.2771,148.8128,148.8223,6050.0
2022-09-22 12:30:00,156.99,157.02,156.91,156.91,4587.0,148.737,148.7654,148.6612,148.6612,4587.0
2022-09-22 12:35:00,156.88,156.97,156.84,156.9,3450.0,148.6328,148.7181,148.5949,148.6518,3450.0
2022-09-22 12:40:00,156.91,157.02,156.89,156.94,2787.0,148.6612,148.7654,148.6423,148.6896,2787.0
2022-09-22 12:45:00,156.93,157.11,156.89,156.95,5465.0,148.6802,148.8507,148.6423,148.6991,5465.0
2022-09-22 12:50:00,156.98,157.14,156.96,157.01,3931.0,148.7275,148.8791,148.7086,148.756,3931.0
2022-09-22 12:55:00,156.97,157.17,156.97,157.03,3346.0,148.7181,148.9076,148.7181,148.7749,3346.0
2022-09-22 13:00:00,157.12,157.24,157.06,157.12,8366.0,148.8602,148.9739,148.8033,148.8602,8366.0
2022-09-22 13:05:00,157.12,157.29,157.09,157.18,4410.0,148.8602,149.0212,148.8318,148.917,4410.0
2022-09-22 13:10:00,157.21,157.31,157.19,157.25,6085.0,148.9455,149.0402,148.9265,148.9834,6085.0
2022-09-22 13:15:00,157.19,157.19,156.85,156.95,4596.0,148.9265,148.9265,148.6044,148.6991,4596.0
2022-09-22 13:20:00,156.98,157.04,156.98,157.04,1308.0,148.7275,148.7844,148.7275,148.7844,1308.0
2022-09-22 13:25:00,157.17,157.19,157.1,157.19,2543.0,148.9076,148.9265,148.8412,148.9265,2543.0
2022-09-22 13:30:00,157.29,157.38,157.22,157.36,3291.0,149.0212,149.1065,148.9549,149.0876,3291.0
2022-09-22 13:35:00,157.41,157.56,157.41,157.52,3798.0,149.1349,149.2771,149.1349,149.2392,3798.0
2022-09-22 13:40:00,157.49,157.51,157.35,157.35,3404.0,149.2107,149.2297,149.0781,149.0781,3404.0
2022-09-22 13:45:00,157.39,157.49,157.32,157.47,3121.0,149.116,149.2107,149.0497,149.1918,3121.0
2022-09-22 13:50:00,157.49,157.55,157.42,157.47,3326.0,149.2107,149.2676,149.1444,149.1918,3326.0
2022-09-22 13:55:00,157.47,157.53,157.27,157.29,3883.0,149.1918,149.2486,149.0023,149.0212,3883.0
2022-09-22 14:00:00,157.29,157.31,157.12,157.12,4798.0,149.0212,149.0402,148.8602,148.8602,4798.0
2022-09-22 14:05:00,157.12,157.19,156.94,156.94,5805.0,148.8602,148.9265,148.6896,148.6896,5805.0
2022-09-22 14:10:00,156.98,157.03,156.93,156.97,2582.0,148.7275,148.7749,148.6802,148.7181,2582.0
2022-09-22 14:15:00,156.98,157.06,156.89,156.94,6711.0,148.7275,148.8033,148.6423,148.6896,6711.0
2022-09-22 14:20:00,156.99,156.99,156.79,156.81,3975.0,148.737,148.737,148.5475,148.5665,3975.0
2022-09-22 14:25:00,156.79,156.96,156.74,156.91,3138.0,148.5475,148.7086,148.5002,148.6612,3138.0
2022-09-22 14:30:00,156.92,157.1,156.86,157.09,4326.0,148.6707,148.8412,148.6139,148.8318,4326.0
2022-09-22 14:35:00,157.11,157.27,157.05,157.25,4334.0,148.8507,149.0023,148.7939,148.9834,4334.0
2022-09-22 14:40:00,157.28,157.29,157.11,157.14,3151.0,149.0118,149.0212,148.8507,148.8791,3151.0
2022-09-22 14:45:00,157.14,157.15,156.94,157.0,4360.0,148.8791,148.8886,148.6896,148.7465,4360.0
2022-09-22 14:50:00,157.01,157.42,157.01,157.32,5552.0,148.756,149.1444,148.756,149.0497,5552.0
2022-09-22 14:55:00,157.27,157.38,157.26,157.38,2142.0,149.0023,149.1065,148.9928,149.1065,2142.0
2022-09-22 15:00:00,157.38,157.58,157.36,157.47,4541.0,149.1065,149.296,149.0876,149.1918,4541.0
2022-09-22 15:05:00,157.46,157.49,157.37,157.39,4305.0,149.1823,149.2107,149.097,149.116,4305.0
2022-09-22 15:10:00,157.44,157.86,157.41,157.83,15350.0,149.1634,149.5613,149.1349,149.5329,15350.0
2022-09-22 15:15:00,157.83,157.83,157.65,157.67,24691.0,149.5329,149.5329,149.3623,149.3813,24691.0
2022-09-22 15:20:00,157.7,157.72,157.48,157.48,16068.0,149.4097,149.4286,149.2013,149.2013,16068.0
2022-09-22 15:25:00,157.46,157.46,157.22,157.31,3073.0,149.1823,149.1823,148.9549,149.0402,3073.0
2022-09-22 15:30:00,157.44,157.68,157.42,157.68,9127.0,149.1634,149.3907,149.1444,149.3907,9127.0
2022-09-22 15:35:00,157.69,157.94,157.66,157.78,10207.0,149.4002,149.6371,149.3718,149.4855,10207.0
2022-09-22 15:40:00,157.82,157.9,157.76,157.84,9778.0,149.5234,149.5992,149.4665,149.5423,9778.0
2022-09-22 15:45:00,157.86,158.1,157.86,158.09,16047.0,149.5613,149.7887,149.5613,149.7792,16047.0
2022-09-22 15:50:00,158.06,158.14,157.54,157.66,40453.0,149.7508,149.8266,149.2581,149.3718,40453.0
2022-09-22 15:55:00,157.64,157.71,156.96,157.0,109943.0,149.3528,149.4192,148.7086,148.7465,109943.0
2022-09-23 09:30:00,155.86,156.18,155.84,155.84,21995.0,147.6664,147.9696,147.6475,147.6475,21995.0
2022-09-23 09:35:00,155.69,155.89,155.42,155.76,4277.0,147.5054,147.6948,147.2496,147.5717,4277.0
2022-09-23 09:40:00,155.75,156.16,155.72,156.08,2001.0,147.5622,147.9507,147.5338,147.8749,2001.0
2022-09-23 09:45:00,155.94,156.62,155.81,156.06,6184.0,147.7422,148.3865,147.6191,147.8559,6184.0
2022-09-23 09:50:00,156.11,156.24,155.95,156.09,3719.0,147.9033,148.0264,147.7517,147.8843,3719.0
2022-09-23 09:55:00,156.17,156.61,156.02,156.4,5632.0,147.9601,148.377,147.818,148.178,5632.0
2022-09-23 10:00:00,156.42,156.62,156.31,156.43,3455.0,148.197,148.3865,148.0928,148.2065,3455.0
2022-09-23 10:05:00,156.37,156.49,156.14,156.3,2835.0,148.1496,148.2633,147.9317,148.0833,2835.0
2022-09-23 10:10:00,156.35,156.5,156.28,156.42,2311.0,148.1307,148.2728,148.0643,148.197,2311.0
2022-09-23 10:15:00,156.37,156.37,155.9,156.06,3836.0,148.1496,148.1496,147.7043,147.8559,3836.0
2022-09-23 10:20:00,156.01,156.14,155.93,155.95,2561.0,147.8085,147.9317,147.7327,147.7517,2561.0
2022-09-23 10:25:00,155.85,156.09,155.79,156.09,2866.0,147.657,147.8843,147.6001,147.8843,2866.0
2022-09-23 10:30:00,156.04,156.04,155.79,155.8,2733.0,147.837,147.837,147.6001,147.6096,2733.0
2022-09-23 10:35:00,155.85,156.01,155.79,156.01,4889.0,147.657,147.8085,147.6001,147.8085,4889.0
2022-09-23 10:40:00,155.95,156.12,155.87,155.9,2606.0,147.7517,147.9128,147.6759,147.7043,2606.0
2022-09-23 10:45:00,155.87,155.95,155.83,155.87,3558.0,147.6759,147.7517,147.638,147.6759,3558.0
2022-09-23 10:50:00,155.85,156.24,155.82,156.2,6002.0,147.657,148.0264,147.6285,147.9886,6002.0
2022-09-23 10:55:00,156.15,156.22,155.91,155.91,3798.0,147.9412,148.0075,147.7138,147.7138,3798.0
2022-09-23 11:00:00,155.95,156.31,155.86,156.31,5790.0,147.7517,148.0928,147.6664,148.0928,5790.0
2022-09-23 11:05:00,156.33,156.47,156.18,156.19,3540.0,148.1117,148.2444,147.9696,147.9791,3540.0
2022-09-23 11:10:00,156.24,156.34,156.2,156.27,5681.0,148.0264,148.1212,147.9886,148.0549,5681.0
2022-09-23 11:15:00,156.22,156.6,156.21,156.58,2673.0,148.0075,148.3675,147.998,148.3486,2673.0
2022-09-23 11:20:00,156.57,156.57,156.42,156.42,2895.0,148.3391,148.3391,148.197,148.197,2895.0
2022-09-23 11:25:00,156.39,156.39,156.2,156.27,1885.0,148.1686,148.1686,147.9886,148.0549,1885.0
2022-09-23 11:30:00,156.25,156.3,156.18,156.24,2500.0,148.0359,148.0833,147.9696,148.0264,2500.0
2022-09-23 11:35:00,156.25,156.25,156.05,156.12,6903.0,148.0359,148.0359,147.8464,147.9128,6903.0
2022-09-23 11:40:00,156.05,156.09,155.97,155.99,2617.0,147.8464,147.8843,147.7706,147.7896,2617.0
2022-09-23 11:45:00,155.98,155.98,155.75,155.89,11873.0,147.7801,147.7801,147.5622,147.6948,11873.0
2022-09-23 11:50:00,155.79,155.88,155.75,155.8,3723.0,147.6001,147.6854,147.5622,147.6096,3723.0
2022-09-23 11:55:00,155.75,155.9,155.75,155.9,941.0,147.5622,147.7043,147.5622,147.7043,941.0
2022-09-23 12:00:00,155.79,155.81,155.73,155.76,5505.0,147.6001,147.6191,147.5433,147.5717,5505.0
2022-09-23 12:05:00,155.83,155.88,155.39,155.44,8833.0,147.638,147.6854,147.2211,147.2685,8833.0
2022-09-23 12:10:00,155.39,155.49,155.38,155.49,808.0,147.2211,147.3159,147.2117,147.3159,808.0
2022-09-23 12:15:00,155.41,155.61,155.41,155.59,1977.0,147.2401,147.4296,147.2401,147.4106,1977.0
2022-09-23 12:20:00,155.51,155.65,155.39,155.43,4157.0,147.3348,147.4675,147.2211,147.259,4157.0
2022-09-23 12:25:00,155.43,155.43,155.33,155.34,1002.0,147.259,147.259,147.1643,147.1738,1002.0
2022-09-23 12:30:00,155.36,155.36,155.17,155.25,3330.0,147.1927,147.1927,147.0127,147.0885,3330.0
2022-09-23 12:35:00,155.23,155.37,155.19,155.35,2152.0,147.0695,147.2022,147.0316,147.1832,2152.0
2022-09-23 12:40:00,155.27,155.27,154.95,154.95,6685.0,147.1074,147.1074,146.8043,146.8043,6685.0
2022-09-23 12:45:00,154.87,155.16,154.87,155.14,3223.0,146.7285,147.0032,146.7285,146.9843,3223.0
2022-09-23 12:50:00,155.21,155.4,155.2,155.29,2327.0,147.0506,147.2306,147.0411,147.1264,2327.0
2022-09-23 12:55:00,155.3,155.38,155.16,155.38,2310.0,147.1359,147.2117,147.0032,147.2117,2310.0
2022-09-23 13:00:00,155.4,155.63,155.31,155.55,4869.0,147.2306,147.4485,147.1453,147.3727,4869.0
2022-09-23 13:05:00,155.53,155.57,155.38,155.55,2688.0,147.3538,147.3917,147.2117,147.3727,2688.0
2022-09-23 13:10:00,155.51,155.51,155.41,155.41,917.0,147.3348,147.3348,147.2401,147.2401,917.0
2022-09-23 13:15:00,155.48,155.55,155.48,155.54,1039.0,147.3064,147.3727,147.3064,147.3632,1039.0
2022-09-23 13:20:00,155.43,155.43,155.33,155.38,1012.0,147.259,147.259,147.1643,147.2117,1012.0
2022-09-23 13:25:00,155.32,155.34,155.01,155.01,2201.0,147.1548,147.1738,146.8611,146.8611,2201.0
2022-09-23 13:30:00,155.05,155.2,154.98,155.19,5259.0,146.899,147.0411,146.8327,147.0316,5259.0
2022-09-23 13:35:00,155.17,155.2,155.07,155.1,4152.0,147.0127,147.0411,146.918,146.9464,4152.0
2022-09-23 13:40:00,155.05,155.05,154.86,154.92,4221.0,146.899,146.899,146.719,146.7758,4221.0
2022-09-23 13:45:00,154.94,155.05,154.89,154.91,4940.0,146.7948,146.899,146.7474,146.7664,4940.0
2022-09-23 13:50:00,154.89,155.0,154.85,154.96,2915.0,146.7474,146.8516,146.7095,146.8137,2915.0
2022-09-23 13:55:00,154.93,155.08,154.91,155.03,3818.0,146.7853,146.9274,146.7664,146.8801,3818.0
2022-09-23 14:00:00,154.97,155.04,154.76,154.98,4280.0,146.8232,146.8895,146.6243,146.8327,4280.0
2022-09-23 14:05:00,154.94,155.14,154.84,154.87,4521.0,146.7948,146.9843,146.7,146.7285,4521.0
2022-09-23 14:10:00,154.89,154.89,154.42,154.47,3737.0,146.7474,146.7474,146.3021,146.3495,3737.0
2022-09-23 14:15:00,154.52,154.54,154.25,154.25,3055.0,146.3969,146.4158,146.1411,146.1411,3055.0
2022-09-23 14:20:00,154.29,154.52,154.29,154.41,1852.0,146.179,146.3969,146.179,146.2927,1852.0
2022-09-23 14:25:00,154.38,154.5,154.36,154.42,3968.0,146.2642,146.3779,146.2453,146.3021,3968.0
2022-09-23 14:30:00,154.36,154.36,154.07,154.26,4461.0,146.2453,146.2453,145.9705,146.1505,4461.0
2022-09-23 14:35:00,154.26,154.26,154.15,154.21,2837.0,146.1505,146.1505,146.0463,146.1032,2837.0
2022-09-23 14:40:00,154.18,154.29,154.09,154.28,3564.0,146.0747,146.179,145.9895,146.1695,3564.0
2022-09-23 14:45:00,154.27,154.34,154.16,154.24,1939.0,146.16,146.2263,146.0558,146.1316,1939.0
2022-09-23 14:50:00,154.22,154.33,154.11,154.12,3472.0,146.1126,146.2169,146.0084,146.0179,3472.0
2022-09-23 14:55:00,154.07,154.07,153.94,154.0,3753.0,145.9705,145.9705,145.8474,145.9042,3753.0
2022-09-23 15:00:00,154.04,154.65,154.04,154.56,3024.0,145.9421,146.52,145.9421,146.4348,3024.0
2022-09-23 15:05:00,154.61,155.08,154.53,154.9,4917.0,146.4821,146.9274,146.4063,146.7569,4917.0
2022-09-23 15:10:00,154.94,154.97,154.69,154.84,3464.0,146.7948,146.8232,146.5579,146.7,3464.0
2022-09-23 15:15:00,154.86,155.17,154.86,155.0,3317.0,146.719,147.0127,146.719,146.8516,3317.0
2022-09-23 15:20:00,154.98,155.1,154.81,154.88,4864.0,146.8327,146.9464,146.6716,146.7379,4864.0
2022-09-23 15:25:00,154.9,155.05,154.8,155.05,6417.0,146.7569,146.899,146.6621,146.899,6417.0
2022-09-23 15:30:00,155.12,155.25,155.08,155.16,7075.0,146.9653,147.0885,146.9274,147.0032,7075.0
2022-09-23 15:35:00,155.17,155.24,154.85,155.24,7804.0,147.0127,147.079,146.7095,147.079,7804.0
2022-09-23 15:40:00,155.26,155.49,155.13,155.48,7125.0,147.098,147.3159,146.9748,147.3064,7125.0
2022-09-23 15:45:00,155.5,155.51,155.23,155.25,10184.0,147.3253,147.3348,147.0695,147.0885,10184.0
2022-09-23 15:50:00,155.17,155.53,155.0,155.5,21953.0,147.0127,147.3538,146.8516,147.3253,21953.0
2022-09-23 15:55:00,155.51,155.62,155.14,155.5,93163.0,147.3348,147.439,146.9843,147.3253,93163.0
2022-09-26 09:30:00,155.56,155.82,154.53,155.02,28815.0,147.3822,147.6285,146.4063,146.8706,28815.0
2022-09-26 09:35:00,154.99,155.01,154.48,154.49,2998.0,146.8422,146.8611,146.359,146.3684,2998.0
2022-09-26 09:40:00,154.27,154.77,153.34,153.34,5688.0,146.16,146.6337,145.2789,145.2789,5688.0
2022-09-26 09:45:00,153.61,153.95,153.3,153.3,3783.0,145.5347,145.8568,145.241,145.241,3783.0
2022-09-26 09:50:00,153.26,153.42,153.06,153.11,3899.0,145.2031,145.3547,145.0136,145.061,3899.0
2022-09-26 09:55:00,152.92,153.09,152.46,152.66,2299.0,144.881,145.042,144.4452,144.6346,2299.0
2022-09-26 10:00:00,152.53,152.75,151.82,151.9,12932.0,144.5115,144.7199,143.8388,143.9146,12932.0
2022-09-26 10:05:00,151.98,152.03,151.28,151.28,7411.0,143.9904,144.0378,143.3272,143.3272,7411.0
2022-09-26 10:10:00,151.22,151.73,150.77,151.7,14709.0,143.2703,143.7535,142.844,143.7251,14709.0
2022-09-26 10:15:00,151.62,152.14,151.62,151.91,7362.0,143.6493,144.142,143.6493,143.9241,7362.0
2022-09-26 10:20:00,151.95,152.61,151.9,152.6,10996.0,143.962,144.5873,143.9146,144.5778,10996.0
2022-09-26 10:25:00,152.69,152.72,152.38,152.57,4469.0,144.6631,144.6915,144.3694,144.5494,4469.0
2022-09-26 10:30:00,152.4,152.55,152.01,152.05,9226.0,144.3883,144.5304,144.0188,144.0567,9226.0
2022-09-26 10:35:00,152.1,152.35,152.06,152.31,5396.0,144.1041,144.3409,144.0662,144.303,5396.0
2022-09-26 10:40:00,152.35,152.88,152.28,152.75,5064.0,144.3409,144.8431,144.2746,144.7199,5064.0
2022-09-26 10:45:00,152.73,152.73,152.27,152.36,3596.0,144.701,144.701,144.2652,144.3504,3596.0
2022-09-26 10:50:00,152.32,152.4,152.12,152.38,4654.0,144.3125,144.3883,144.123,144.3694,4654.0
2022-09-26 10:55:00,152.17,152.29,151.87,151.87,6611.0,144.1704,144.2841,143.8862,143.8862,6611.0
2022-09-26 11:00:00,151.89,152.13,151.8,152.11,8788.0,143.9051,144.1325,143.8199,144.1136,8788.0
2022-09-26 11:05:00,152.03,152.03,151.6,151.68,3133.0,144.0378,144.0378,143.6304,143.7062,3133.0
2022-09-26 11:10:00,151.63,151.63,151.34,151.37,7303.0,143.6588,143.6588,143.384,143.4125,7303.0
2022-09-26 11:15:00,151.46,151.54,151.04,151.06,4543.0,143.4977,143.5735,143.0998,143.1188,4543.0
2022-09-26 11:20:00,151.05,151.39,150.96,151.39,6527.0,143.1093,143.4314,143.024,143.4314,6527.0
2022-09-26 11:25:00,151.35,151.52,151.32,151.34,5110.0,143.3935,143.5546,143.3651,143.384,5110.0
2022-09-26 11:30:00,151.39,151.63,151.39,151.52,2363.0,143.4314,143.6588,143.4314,143.5546,2363.0
2022-09-26 11:35:00,151.57,151.72,151.55,151.68,3264.0,143.602,143.7441,143.583,143.7062,3264.0
2022-09-26 11:40:00,151.69,151.94,151.68,151.68,3610.0,143.7156,143.9525,143.7062,143.7062,3610.0
2022-09-26 11:45:00,151.75,152.0,151.75,151.94,3964.0,143.7725,144.0093,143.7725,143.9525,3964.0
2022-09-26 11:50:00,151.89,151.95,151.67,151.83,3443.0,143.9051,143.962,143.6967,143.8483,3443.0
2022-09-26 11:55:00,151.81,152.13,151.81,152.06,3168.0,143.8293,144.1325,143.8293,144.0662,3168.0
2022-09-26 12:00:00,151.9,151.9,151.72,151.8,3525.0,143.9146,143.9146,143.7441,143.8199,3525.0
2022-09-26 12:05:00,151.74,151.85,151.7,151.77,4154.0,143.763,143.8672,143.7251,143.7914,4154.0
2022-09-26 12:10:00,151.83,152.0,151.78,151.81,3000.0,143.8483,144.0093,143.8009,143.8293,3000.0
2022-09-26 12:15:00,151.75,151.85,151.72,151.77,5224.0,143.7725,143.8672,143.7441,143.7914,5224.0
2022-09-26 12:20:00,151.69,151.71,151.52,151.55,3244.0,143.7156,143.7346,143.5546,143.583,3244.0
2022-09-26 12:25:00,151.47,151.49,151.28,151.28,4940.0,143.5072,143.5262,143.3272,143.3272,4940.0
2022-09-26 12:30:00,151.27,151.32,150.99,151.09,2463.0,143.3177,143.3651,143.0524,143.1472,2463.0
2022-09-26 12:35:00,150.94,151.13,150.86,150.86,2185.0,143.0051,143.1851,142.9293,142.9293,2185.0
2022-09-26 12:40:00,150.83,150.85,150.78,150.78,1852.0,142.9009,142.9198,142.8535,142.8535,1852.0
2022-09-26 12:45:00,150.79,151.06,150.79,150.94,3500.0,142.863,143.1188,142.863,143.0051,3500.0
2022-09-26 12:50:00,150.95,151.0,150.91,150.93,3179.0,143.0145,143.0619,142.9766,142.9956,3179.0
2022-09-26 12:55:00,150.98,151.19,150.98,151.14,2085.0,143.043,143.2419,143.043,143.1946,2085.0
2022-09-26 13:00:00,151.11,151.11,150.8,150.8,1998.0,143.1661,143.1661,142.8724,142.8724,1998.0
2022-09-26 13:05:00,150.77,150.78,150.63,150.63,2272.0,142.844,142.8535,142.7114,142.7114,2272.0
2022-09-26 13:10:00,150.59,150.6,150.12,150.14,5649.0,142.6735,142.6829,142.2282,142.2471,5649.0
2022-09-26 13:15:00,150.12,150.25,150.11,150.14,2670.0,142.2282,142.3513,142.2187,142.2471,2670.0
2022-09-26 13:20:00,150.07,150.16,149.75,149.75,4034.0,142.1808,142.2661,141.8776,141.8776,4034.0
2022-09-26 13:25:00,149.77,149.9,149.64,149.85,6433.0,141.8966,142.0197,141.7734,141.9724,6433.0
2022-09-26 13:30:00,149.82,150.3,149.82,150.19,13506.0,141.9439,142.3987,141.9439,142.2945,13506.0
2022-09-26 13:35:00,150.22,150.53,150.2,150.41,6279.0,142.3229,142.6166,142.304,142.5029,6279.0
2022-09-26 13:40:00,150.45,150.45,150.12,150.25,14681.0,142.5408,142.5408,142.2282,142.3513,14681.0
2022-09-26 13:45:00,150.36,150.58,150.35,150.5,5265.0,142.4556,142.664,142.4461,142.5882,5265.0
2022-09-26 13:50:00,150.42,150.58,150.16,150.3,10748.0,142.5124,142.664,142.2661,142.3987,10748.0
2022-09-26 13:55:00,150.25,150.33,150.17,150.18,4379.0,142.3513,142.4271,142.2755,142.285,4379.0
2022-09-26 14:00:00,150.09,150.89,150.08,150.83,5514.0,142.1998,142.9577,142.1903,142.9009,5514.0
2022-09-26 14:05:00,150.79,150.87,150.71,150.74,3980.0,142.863,142.9387,142.7872,142.8156,3980.0
2022-09-26 14:10:00,150.75,150.84,150.7,150.77,3921.0,142.8251,142.9103,142.7777,142.844,3921.0
2022-09-26 14:15:00,150.79,150.8,150.67,150.78,2767.0,142.863,142.8724,142.7493,142.8535,2767.0
2022-09-26 14:20:00,150.76,150.82,150.62,150.63,2425.0,142.8345,142.8914,142.7019,142.7114,2425.0
2022-09-26 14:25:00,150.66,150.67,150.33,150.33,2473.0,142.7398,142.7493,142.4271,142.4271,2473.0
2022-09-26 14:30:00,150.28,150.47,150.26,150.41,3168.0,142.3798,142.5598,142.3608,142.5029,3168.0
2022-09-26 14:35:00,150.42,150.43,150.13,150.24,4566.0,142.5124,142.5219,142.2377,142.3419,4566.0
2022-09-26 14:40:00,150.28,150.34,150.17,150.3,12590.0,142.3798,142.4366,142.2755,142.3987,12590.0
2022-09-26 14:45:00,150.29,150.86,150.25,150.79,9727.0,142.3892,142.9293,142.3513,142.863,9727.0
2022-09-26 14:50:00,150.74,150.84,150.5,150.7,13741.0,142.8156,142.9103,142.5882,142.7777,13741.0
2022-09-26 14:55:00,150.71,150.82,150.59,150.65,7586.0,142.7872,142.8914,142.6735,142.7303,7586.0
2022-09-26 15:00:00,150.68,150.94,150.68,150.84,12172.0,142.7587,143.0051,142.7587,142.9103,12172.0
2022-09-26 15:05:00,150.83,150.96,150.66,150.96,11243.0,142.9009,143.024,142.7398,143.024,11243.0
2022-09-26 15:10:00,150.93,150.95,150.72,150.78,10013.0,142.9956,143.0145,142.7966,142.8535,10013.0
2022-09-26 15:15:00,150.69,150.84,150.43,150.81,9900.0,142.7682,142.9103,142.5219,142.8819,9900.0
2022-09-26 15:20:00,150.75,150.84,150.45,150.46,6335.0,142.8251,142.9103,142.5408,142.5503,6335.0
2022-09-26 15:25:00,150.43,150.65,150.32,150.53,6091.0,142.5219,142.7303,142.4177,142.6166,6091.0
2022-09-26 15:30:00,150.5,150.54,150.25,150.42,14730.0,142.5882,142.6261,142.3513,142.5124,14730.0
2022-09-26 15:35:00,150.42,150.61,150.34,150.45,21358.0,142.5124,142.6924,142.4366,142.5408,21358.0
2022-09-26 15:40:00,150.42,150.7,150.42,150.67,19035.0,142.5124,142.7777,142.5124,142.7493,19035.0
2022-09-26 15:45:00,150.73,150.99,150.64,150.9,23417.0,142.8061,143.0524,142.7208,142.9672,23417.0
2022-09-26 15:50:00,150.87,151.6,150.79,151.44,46243.0,142.9387,143.6304,142.863,143.4788,46243.0
2022-09-26 15:55:00,151.42,151.42,150.43,150.51,138678.0,143.4598,143.4598,142.5219,142.5977,138678.0
2022-09-27 09:30:00,151.17,151.17,149.69,150.19,53107.0,143.223,143.223,141.8208,142.2945,53107.0
2022-09-27 09:35:00,150.22,150.98,150.11,150.98,4344.0,142.3229,143.043,142.2187,143.043,4344.0
2022-09-27 09:40:00,151.02,151.6,151.02,151.47,10317.0,143.0809,143.6304,143.0809,143.5072,10317.0
2022-09-27 09:45:00,151.49,151.64,151.13,151.13,4314.0,143.5262,143.6683,143.1851,143.1851,4314.0
2022-09-27 09:50:00,150.96,150.96,150.69,150.81,6367.0,143.024,143.024,142.7682,142.8819,6367.0
2022-09-27 09:55:00,150.61,150.95,150.61,150.77,5912.0,142.6924,143.0145,142.6924,142.844,5912.0
2022-09-27 10:00:00,150.73,150.74,150.14,150.32,15982.0,142.8061,142.8156,142.2471,142.4177,15982.0
2022-09-27 10:05:00,150.25,150.55,149.86,150.06,45798.0,142.3513,142.6356,141.9818,142.1713,45798.0
2022-09-27 10:10:00,150.08,150.66,150.07,150.59,10049.0,142.1903,142.7398,142.1808,142.6735,10049.0
2022-09-27 10:15:00,150.66,150.99,150.57,150.83,9332.0,142.7398,143.0524,142.6545,142.9009,9332.0
2022-09-27 10:20:00,150.93,151.34,150.84,151.22,9091.0,142.9956,143.384,142.9103,143.2703,9091.0
2022-09-27 10:25:00,151.27,151.45,150.84,150.86,3002.0,143.3177,143.4883,142.9103,142.9293,3002.0
2022-09-27 10:30:00,150.73,151.35,150.73,151.18,6684.0,142.8061,143.3935,142.8061,143.2325,6684.0
2022-09-27 10:35:00,151.13,151.62,151.12,151.36,5235.0,143.1851,143.6493,143.1756,143.403,5235.0
2022-09-27 10:40:00,151.3,151.77,151.29,151.68,2993.0,143.3461,143.7914,143.3367,143.7062,2993.0
2022-09-27 10:45:00,151.76,152.02,151.62,151.88,10914.0,143.782,144.0283,143.6493,143.8957,10914.0
2022-09-27 10:50:00,151.85,151.97,151.76,151.79,2497.0,143.8672,143.9809,143.782,143.8104,2497.0
2022-09-27 10:55:00,151.75,151.76,151.52,151.59,3864.0,143.7725,143.782,143.5546,143.6209,3864.0
2022-09-27 11:00:00,151.52,151.52,151.15,151.31,3822.0,143.5546,143.5546,143.204,143.3556,3822.0
2022-09-27 11:05:00,151.36,151.49,151.24,151.48,3125.0,143.403,143.5262,143.2893,143.5167,3125.0
2022-09-27 11:10:00,151.47,151.58,151.19,151.2,8055.0,143.5072,143.6114,143.2419,143.2514,8055.0
2022-09-27 11:15:00,151.24,151.4,151.09,151.28,13363.0,143.2893,143.4409,143.1472,143.3272,13363.0
2022-09-27 11:20:00,151.28,151.4,150.62,150.81,8489.0,143.3272,143.4409,142.7019,142.8819,8489.0
2022-09-27 11:25:00,150.73,150.8,150.42,150.69,7517.0,142.8061,142.8724,142.5124,142.7682,7517.0
2022-09-27 11:30:00,150.67,150.83,150.67,150.69,3524.0,142.7493,142.9009,142.7493,142.7682,3524.0
2022-09-27 11:35:00,150.74,150.81,150.67,150.74,2014.0,142.8156,142.8819,142.7493,142.8156,2014.0
2022-09-27 11:40:00,150.67,150.85,150.65,150.71,3199.0,142.7493,142.9198,142.7303,142.7872,3199.0
2022-09-27 11:45:00,150.8,150.9,150.76,150.78,2747.0,142.8724,142.9672,142.8345,142.8535,2747.0
2022-09-27 11:50:00,150.87,150.91,150.44,150.45,3162.0,142.9387,142.9766,142.5314,142.5408,3162.0
2022-09-27 11:55:00,150.47,150.7,150.41,150.41,4741.0,142.5598,142.7777,142.5029,142.5029,4741.0
2022-09-27 12:00:00,150.34,150.71,150.16,150.68,16860.0,142.4366,142.7872,142.2661,142.7587,16860.0
2022-09-27 12:05:00,150.61,150.61,150.39,150.51,2106.0,142.6924,142.6924,142.484,142.5977,2106.0
2022-09-27 12:10:00,150.39,150.39,150.07,150.25,3951.0,142.484,142.484,142.1808,142.3513,3951.0
2022-09-27 12:15:00,150.21,150.21,149.97,149.97,3242.0,142.3134,142.3134,142.0861,142.0861,3242.0
2022-09-27 12:20:00,149.85,150.13,149.85,150.04,4268.0,141.9724,142.2377,141.9724,142.1524,4268.0
2022-09-27 12:25:00,150.09,150.15,149.95,150.0,3725.0,142.1998,142.2566,142.0671,142.1145,3725.0
2022-09-27 12:30:00,150.02,150.26,150.0,150.23,2809.0,142.1334,142.3608,142.1145,142.3324,2809.0
2022-09-27 12:35:00,150.26,150.3,150.05,150.09,3323.0,142.3608,142.3987,142.1619,142.1998,3323.0
2022-09-27 12:40:00,150.09,150.2,150.05,150.2,2354.0,142.1998,142.304,142.1619,142.304,2354.0
2022-09-27 12:45:00,150.14,150.34,150.1,150.33,4054.0,142.2471,142.4366,142.2092,142.4271,4054.0
2022-09-27 12:50:00,150.39,150.48,150.07,150.44,4642.0,142.484,142.5693,142.1808,142.5314,4642.0
2022-09-27 12:55:00,150.44,150.54,150.42,150.46,2609.0,142.5314,142.6261,142.5124,142.5503,2609.0
2022-09-27 13:00:00,150.37,150.39,150.13,150.14,6161.0,142.465,142.484,142.2377,142.2471,6161.0
2022-09-27 13:05:00,150.13,150.54,150.13,150.35,4634.0,142.2377,142.6261,142.2377,142.4461,4634.0
2022-09-27 13:10:00,150.32,150.41,150.24,150.4,3315.0,142.4177,142.5029,142.3419,142.4935,3315.0
2022-09-27 13:15:00,150.44,150.61,150.43,150.6,1497.0,142.5314,142.6924,142.5219,142.6829,1497.0
2022-09-27 13:20:00,150.62,150.63,150.48,150.52,2779.0,142.7019,142.7114,142.5693,142.6071,2779.0
2022-09-27 13:25:00,150.49,150.61,150.43,150.52,10869.0,142.5787,142.6924,142.5219,142.6071,10869.0
2022-09-27 13:30:00,150.38,150.54,150.34,150.45,2117.0,142.4745,142.6261,142.4366,142.5408,2117.0
2022-09-27 13:35:00,150.42,150.42,150.15,150.18,1757.0,142.5124,142.5124,142.2566,142.285,1757.0
2022-09-27 13:40:00,150.16,150.16,149.94,150.09,2571.0,142.2661,142.2661,142.0576,142.1998,2571.0
2022-09-27 13:45:00,150.17,150.27,150.1,150.13,2468.0,142.2755,142.3703,142.2092,142.2377,2468.0
2022-09-27 13:50:00,150.1,150.16,150.08,150.15,1971.0,142.2092,142.2661,142.1903,142.2566,1971.0
2022-09-27 13:55:00,150.09,150.3,150.06,150.27,9085.0,142.1998,142.3987,142.1713,142.3703,9085.0
2022-09-27 14:00:00,150.32,150.75,150.27,150.72,5740.0,142.4177,142.8251,142.3703,142.7966,5740.0
2022-09-27 14:05:00,150.68,150.77,150.56,150.56,5985.0,142.7587,142.844,142.645,142.645,5985.0
2022-09-27 14:10:00,150.61,150.61,150.42,150.43,2260.0,142.6924,142.6924,142.5124,142.5219,2260.0
2022-09-27 14:15:00,150.39,150.53,150.38,150.47,1417.0,142.484,142.6166,142.4745,142.5598,1417.0
2022-09-27 14:20:00,150.47,150.59,150.43,150.59,3101.0,142.5598,142.6735,142.5219,142.6735,3101.0
2022-09-27 14:25:00,150.58,150.69,150.52,150.65,5482.0,142.664,142.7682,142.6071,142.7303,5482.0
2022-09-27 14:30:00,150.59,150.72,150.52,150.69,7013.0,142.6735,142.7966,142.6071,142.7682,7013.0
2022-09-27 14:35:00,150.71,151.16,150.67,151.15,16757.0,142.7872,143.2135,142.7493,143.204,16757.0
2022-09-27 14:40:00,151.17,151.39,151.17,151.39,11307.0,143.223,143.4314,143.223,143.4314,11307.0
2022-09-27 14:45:00,151.32,151.59,151.2,151.58,6019.0,143.3651,143.6209,143.2514,143.6114,6019.0
2022-09-27 14:50:00,151.5,151.59,151.47,151.51,3924.0,143.5356,143.6209,143.5072,143.5451,3924.0
2022-09-27 14:55:00,151.43,151.58,151.38,151.46,8945.0,143.4693,143.6114,143.4219,143.4977,8945.0
2022-09-27 15:00:00,151.41,151.48,151.12,151.43,9523.0,143.4504,143.5167,143.1756,143.4693,9523.0
2022-09-27 15:05:00,151.37,151.47,151.26,151.41,5451.0,143.4125,143.5072,143.3082,143.4504,5451.0
2022-09-27 15:10:00,151.4,151.43,151.26,151.42,4791.0,143.4409,143.4693,143.3082,143.4598,4791.0
2022-09-27 15:15:00,151.35,151.38,151.08,151.34,6589.0,143.3935,143.4219,143.1377,143.384,6589.0
2022-09-27 15:20:00,151.25,151.53,151.18,151.53,7848.0,143.2988,143.5641,143.2325,143.5641,7848.0
2022-09-27 15:25:00,151.46,151.57,151.39,151.55,6478.0,143.4977,143.602,143.4314,143.583,6478.0
2022-09-27 15:30:00,151.58,151.59,151.07,151.07,9620.0,143.6114,143.6209,143.1282,143.1282,9620.0
2022-09-27 15:35:00,151.05,151.18,150.92,150.99,9892.0,143.1093,143.2325,142.9861,143.0524,9892.0
2022-09-27 15:40:00,150.97,151.37,150.9,151.26,33597.0,143.0335,143.4125,142.9672,143.3082,33597.0
2022-09-27 15:45:00,151.22,151.33,150.92,150.95,25515.0,143.2703,143.3746,142.9861,143.0145,25515.0
2022-09-27 15:50:00,150.92,151.47,150.81,151.38,38278.0,142.9861,143.5072,142.8819,143.4219,38278.0
2022-09-27 15:55:00,151.39,151.53,151.01,151.28,97777.0,143.4314,143.5641,143.0714,143.3272,97777.0
2022-09-28 09:30:00,151.92,151.92,151.25,151.61,21837.0,143.9336,143.9336,143.2988,143.6398,21837.0
2022-09-28 09:35:00,152.08,152.15,151.26,151.45,11583.0,144.0851,144.1515,143.3082,143.4883,11583.0
2022-09-28 09:40:00,151.5,151.89,151.34,151.74,10650.0,143.5356,143.9051,143.384,143.763,10650.0
2022-09-28 09:45:00,151.49,151.92,151.43,151.65,3968.0,143.5262,143.9336,143.4693,143.6777,3968.0
2022-09-28 09:50:00,151.72,152.06,151.51,152.06,9808.0,143.7441,144.0662,143.5451,144.0662,9808.0
2022-09-28 09:55:00,152.11,152.4,151.96,151.96,9141.0,144.1136,144.3883,143.9714,143.9714,9141.0
2022-09-28 10:00:00,152.05,152.46,151.79,151.84,18483.0,144.0567,144.4452,143.8104,143.8578,18483.0
2022-09-28 10:05:00,151.86,151.95,151.29,151.3,5311.0,143.8767,143.962,143.3367,143.3461,5311.0
2022-09-28 10:10:00,151.17,151.68,151.17,151.68,6259.0,143.223,143.7062,143.223,143.7062,6259.0
2022-09-28 10:15:00,151.42,152.0,151.32,151.6,27666.0,143.4598,144.0093,143.3651,143.6304,27666.0
2022-09-28 10:20:00,151.63,152.07,151.63,152.07,3388.0,143.6588,144.0757,143.6588,144.0757,3388.0
2022-09-28 10:25:00,152.06,152.56,151.96,152.54,38756.0,144.0662,144.5399,143.9714,144.521,38756.0
2022-09-28 10:30:00,152.53,152.53,151.9,152.06,14240.0,144.5115,144.5115,143.9146,144.0662,14240.0
2022-09-28 10:35:00,152.13,152.47,152.05,152.24,4427.0,144.1325,144.4546,144.0567,144.2367,4427.0
2022-09-28 10:40:00,152.31,152.92,152.2,152.74,7611.0,144.303,144.881,144.1988,144.7104,7611.0
2022-09-28 10:45:00,152.8,153.07,152.45,152.61,20037.0,144.7673,145.0231,144.4357,144.5873,20037.0
2022-09-28 10:50:00,152.63,152.78,152.49,152.65,4517.0,144.6062,144.7483,144.4736,144.6252,4517.0
2022-09-28 10:55:00,152.65,152.66,152.3,152.4,5452.0,144.6252,144.6346,144.2936,144.3883,5452.0
2022-09-28 11:00:00,152.3,152.57,152.25,152.41,3320.0,144.2936,144.5494,144.2462,144.3978,3320.0
2022-09-28 11:05:00,152.39,152.53,152.33,152.33,3840.0,144.3788,144.5115,144.322,144.322,3840.0
2022-09-28 11:10:00,152.41,152.6,152.38,152.43,6822.0,144.3978,144.5778,144.3694,144.4167,6822.0
2022-09-28 11:15:00,152.37,152.64,152.34,152.56,7456.0,144.3599,144.6157,144.3315,144.5399,7456.0
2022-09-28 11:20:00,152.58,152.84,152.58,152.72,3900.0,144.5589,144.8052,144.5589,144.6915,3900.0
2022-09-28 11:25:00,152.88,152.93,152.63,152.71,7200.0,144.8431,144.8905,144.6062,144.682,7200.0
2022-09-28 11:30:00,152.65,152.66,152.1,152.25,10294.0,144.6252,144.6346,144.1041,144.2462,10294.0
2022-09-28 11:35:00,152.28,152.5,152.16,152.2,11206.0,144.2746,144.4831,144.1609,144.1988,11206.0
2022-09-28 11:40:00,152.05,152.22,152.04,152.15,3263.0,144.0567,144.2178,144.0472,144.1515,3263.0
2022-09-28 11:45:00,152.18,152.42,152.11,152.35,4040.0,144.1799,144.4073,144.1136,144.3409,4040.0
2022-09-28 11:50:00,152.4,152.43,152.23,152.42,4852.0,144.3883,144.4167,144.2273,144.4073,4852.0
2022-09-28 11:55:00,152.42,152.64,152.42,152.58,6119.0,144.4073,144.6157,144.4073,144.5589,6119.0
2022-09-28 12:00:00,152.56,152.59,152.43,152.54,4192.0,144.5399,144.5683,144.4167,144.521,4192.0
2022-09-28 12:05:00,152.5,152.5,152.33,152.47,42150.0,144.4831,144.4831,144.322,144.4546,42150.0
2022-09-28 12:10:00,152.56,152.88,152.54,152.84,6356.0,144.5399,144.8431,144.521,144.8052,6356.0
2022-09-28 12:15:00,152.86,153.01,152.63,152.99,5005.0,144.8241,144.9662,144.6062,144.9473,5005.0
2022-09-28 12:20:00,153.11,153.13,152.93,152.93,3837.0,145.061,145.0799,144.8905,144.8905,3837.0
2022-09-28 12:25:00,152.97,153.0,152.82,152.91,4896.0,144.9284,144.9568,144.7862,144.8715,4896.0
2022-09-28 12:30:00,152.87,153.04,152.79,153.04,5866.0,144.8336,144.9947,144.7578,144.9947,5866.0
2022-09-28 12:35:00,153.07,153.25,153.05,153.14,7572.0,145.0231,145.1936,145.0041,145.0894,7572.0
2022-09-28 12:40:00,153.18,153.5,153.1,153.5,4740.0,145.1273,145.4305,145.0515,145.4305,4740.0
2022-09-28 12:45:00,153.57,153.69,153.31,153.32,13373.0,145.4968,145.6105,145.2505,145.26,13373.0
2022-09-28 12:50:00,153.36,153.57,153.31,153.45,4818.0,145.2978,145.4968,145.2505,145.3831,4818.0
2022-09-28 12:55:00,153.4,153.45,153.27,153.27,5603.0,145.3357,145.3831,145.2126,145.2126,5603.0
2022-09-28 13:00:00,153.32,153.38,153.13,153.27,11125.0,145.26,145.3168,145.0799,145.2126,11125.0
2022-09-28 13:05:00,153.31,153.65,153.3,153.63,3600.0,145.2505,145.5726,145.241,145.5537,3600.0
2022-09-28 13:10:00,153.54,153.68,153.46,153.68,10833.0,145.4684,145.601,145.3926,145.601,10833.0
2022-09-28 13:15:00,153.72,153.84,153.72,153.74,2371.0,145.6389,145.7526,145.6389,145.6579,2371.0
2022-09-28 13:20:00,153.78,153.78,153.57,153.64,9313.0,145.6958,145.6958,145.4968,145.5631,9313.0
2022-09-28 13:25:00,153.67,153.67,153.23,153.47,9272.0,145.5916,145.5916,145.1747,145.4021,9272.0
2022-09-28 13:30:00,153.3,153.45,153.29,153.45,4485.0,145.241,145.3831,145.2315,145.3831,4485.0
2022-09-28 13:35:00,153.39,153.4,153.19,153.26,4198.0,145.3263,145.3357,145.1368,145.2031,4198.0
2022-09-28 13:40:00,153.2,153.24,153.12,153.19,3502.0,145.1463,145.1842,145.0705,145.1368,3502.0
2022-09-28 13:45:00,153.25,153.25,152.84,152.85,7705.0,145.1936,145.1936,144.8052,144.8147,7705.0
2022-09-28 13:50:00,152.85,153.03,152.79,152.99,4904.0,144.8147,144.9852,144.7578,144.9473,4904.0
2022-09-28 13:55:00,153.03,153.21,153.0,153.12,6150.0,144.9852,145.1557,144.9568,145.0705,6150.0
2022-09-28 14:00:00,153.07,153.12,152.96,152.96,3544.0,145.0231,145.0705,144.9189,144.9189,3544.0
2022-09-28 14:05:00,152.95,153.06,152.94,152.94,2400.0,144.9094,145.0136,144.8999,144.8999,2400.0
2022-09-28 14:10:00,152.94,152.98,152.72,152.73,4455.0,144.8999,144.9378,144.6915,144.701,4455.0
2022-09-28 14:15:00,152.73,152.93,152.73,152.78,4320.0,144.701,144.8905,144.701,144.7483,4320.0
2022-09-28 14:20:00,152.82,152.9,152.73,152.74,4035.0,144.7862,144.862,144.701,144.7104,4035.0
2022-09-28 14:25:00,152.75,152.9,152.71,152.9,5020.0,144.7199,144.862,144.682,144.862,5020.0
2022-09-28 14:30:00,152.9,153.18,152.9,153.18,3820.0,144.862,145.1273,144.862,145.1273,3820.0
2022-09-28 14:35:00,153.19,153.31,153.17,153.22,5044.0,145.1368,145.2505,145.1178,145.1652,5044.0
2022-09-28 14:40:00,153.2,153.26,153.05,153.19,7308.0,145.1463,145.2031,145.0041,145.1368,7308.0
2022-09-28 14:45:00,153.24,153.26,153.12,153.13,4914.0,145.1842,145.2031,145.0705,145.0799,4914.0
2022-09-28 14:50:00,153.18,153.27,153.17,153.26,3489.0,145.1273,145.2126,145.1178,145.2031,3489.0
2022-09-28 14:55:00,153.26,153.3,153.18,153.19,4674.0,145.2031,145.241,145.1273,145.1368,4674.0
2022-09-28 15:00:00,153.14,153.42,153.12,153.38,4374.0,145.0894,145.3547,145.0705,145.3168,4374.0
2022-09-28 15:05:00,153.36,153.8,153.35,153.65,10636.0,145.2978,145.7147,145.2884,145.5726,10636.0
2022-09-28 15:10:00,153.6,153.66,153.46,153.49,8547.0,145.5252,145.5821,145.3926,145.421,8547.0
2022-09-28 15:15:00,153.48,153.52,153.31,153.34,5960.0,145.4115,145.4494,145.2505,145.2789,5960.0
2022-09-28 15:20:00,153.36,153.55,153.27,153.53,6966.0,145.2978,145.4779,145.2126,145.4589,6966.0
2022-09-28 15:25:00,153.53,153.7,153.45,153.48,8774.0,145.4589,145.62,145.3831,145.4115,8774.0
2022-09-28 15:30:00,153.5,153.75,153.5,153.75,13169.0,145.4305,145.6673,145.4305,145.6673,13169.0
2022-09-28 15:35:00,153.73,153.8,153.61,153.61,11485.0,145.6484,145.7147,145.5347,145.5347,11485.0
2022-09-28 15:40:00,153.6,153.91,153.6,153.79,16020.0,145.5252,145.8189,145.5252,145.7052,16020.0
2022-09-28 15:45:00,153.8,153.87,153.7,153.75,48450.0,145.7147,145.781,145.62,145.6673,48450.0
2022-09-28 15:50:00,153.75,153.78,153.5,153.51,53446.0,145.6673,145.6958,145.4305,145.44,53446.0
2022-09-28 15:55:00,153.49,153.49,152.76,152.98,137061.0,145.421,145.421,144.7294,144.9378,137061.0
2022-09-29 09:30:00,152.41,152.41,151.31,151.71,23870.0,144.3978,144.3978,143.3556,143.7346,23870.0
2022-09-29 09:35:00,151.5,151.94,151.5,151.82,3985.0,143.5356,143.9525,143.5356,143.8388,3985.0
2022-09-29 09:40:00,151.77,151.77,150.86,151.12,3010.0,143.7914,143.7914,142.9293,143.1756,3010.0
2022-09-29 09:45:00,151.22,151.34,150.81,151.03,3151.0,143.2703,143.384,142.8819,143.0903,3151.0
2022-09-29 09:50:00,150.87,151.54,150.87,151.12,5161.0,142.9387,143.5735,142.9387,143.1756,5161.0
2022-09-29 09:55:00,151.21,151.37,151.08,151.29,5148.0,143.2609,143.4125,143.1377,143.3367,5148.0
2022-09-29 10:00:00,151.19,151.2,150.87,151.08,7378.0,143.2419,143.2514,142.9387,143.1377,7378.0
2022-09-29 10:05:00,151.16,151.55,151.16,151.26,5056.0,143.2135,143.583,143.2135,143.3082,5056.0
2022-09-29 10:10:00,151.12,151.36,150.86,150.91,2769.0,143.1756,143.403,142.9293,142.9766,2769.0
2022-09-29 10:15:00,150.87,151.19,150.87,150.91,2932.0,142.9387,143.2419,142.9387,142.9766,2932.0
2022-09-29 10:20:00,150.9,151.36,150.78,151.33,10691.0,142.9672,143.403,142.8535,143.3746,10691.0
2022-09-29 10:25:00,151.34,151.58,151.28,151.45,8609.0,143.384,143.6114,143.3272,143.4883,8609.0
2022-09-29 10:30:00,151.42,151.76,151.3,151.61,10782.0,143.4598,143.782,143.3461,143.6398,10782.0
2022-09-29 10:35:00,151.57,151.76,151.44,151.59,6513.0,143.602,143.782,143.4788,143.6209,6513.0
2022-09-29 10:40:00,151.55,152.07,151.55,152.07,7450.0,143.583,144.0757,143.583,144.0757,7450.0
2022-09-29 10:45:00,152.03,152.22,151.94,152.17,18935.0,144.0378,144.2178,143.9525,144.1704,18935.0
2022-09-29 10:50:00,152.13,152.66,152.1,152.66,8771.0,144.1325,144.6346,144.1041,144.6346,8771.0
2022-09-29 10:55:00,152.54,152.86,152.5,152.5,20464.0,144.521,144.8241,144.4831,144.4831,20464.0
2022-09-29 11:00:00,152.5,153.18,152.5,152.68,17883.0,144.4831,145.1273,144.4831,144.6536,17883.0
2022-09-29 11:05:00,152.55,153.34,152.55,153.21,23187.0,144.5304,145.2789,144.5304,145.1557,23187.0
2022-09-29 11:10:00,153.27,153.32,153.01,153.13,6351.0,145.2126,145.26,144.9662,145.0799,6351.0
2022-09-29 11:15:00,153.15,153.28,153.01,153.14,10699.0,145.0989,145.2221,144.9662,145.0894,10699.0
2022-09-29 11:20:00,153.09,153.09,152.55,152.57,2110.0,145.042,145.042,144.5304,144.5494,2110.0
2022-09-29 11:25:00,152.54,152.84,152.54,152.84,2739.0,144.521,144.8052,144.521,144.8052,2739.0
2022-09-29 11:30:00,152.84,153.31,152.7,153.2,11399.0,144.8052,145.2505,144.6725,145.1463,11399.0
2022-09-29 11:35:00,153.13,153.19,153.0,153.08,5716.0,145.0799,145.1368,144.9568,145.0326,5716.0
2022-09-29 11:40:00,153.12,153.37,153.02,153.37,5900.0,145.0705,145.3073,144.9757,145.3073,5900.0
2022-09-29 11:45:00,153.41,153.74,153.4,153.74,4835.0,145.3452,145.6579,145.3357,145.6579,4835.0
2022-09-29 11:50:00,153.69,154.13,153.65,153.96,5891.0,145.6105,146.0274,145.5726,145.8663,5891.0
2022-09-29 11:55:00,154.02,154.06,153.77,153.78,10793.0,145.9232,145.9611,145.6863,145.6958,10793.0
2022-09-29 12:00:00,153.75,153.93,153.67,153.93,4145.0,145.6673,145.8379,145.5916,145.8379,4145.0
2022-09-29 12:05:00,153.91,154.34,153.81,154.3,13923.0,145.8189,146.2263,145.7242,146.1884,13923.0
2022-09-29 12:10:00,154.32,154.37,154.01,154.01,9283.0,146.2074,146.2548,145.9137,145.9137,9283.0
2022-09-29 12:15:00,154.06,154.15,153.89,154.01,13567.0,145.9611,146.0463,145.8,145.9137,13567.0
2022-09-29 12:20:00,154.04,154.05,153.89,154.04,4065.0,145.9421,145.9516,145.8,145.9421,4065.0
2022-09-29 12:25:00,154.06,154.09,153.93,154.03,6056.0,145.9611,145.9895,145.8379,145.9326,6056.0
2022-09-29 12:30:00,154.0,154.42,154.0,154.42,9453.0,145.9042,146.3021,145.9042,146.3021,9453.0
2022-09-29 12:35:00,154.42,154.45,154.15,154.33,9413.0,146.3021,146.3305,146.0463,146.2169,9413.0
2022-09-29 12:40:00,154.33,154.44,154.27,154.44,10237.0,146.2169,146.3211,146.16,146.3211,10237.0
2022-09-29 12:45:00,154.39,154.48,154.06,154.2,10072.0,146.2737,146.359,145.9611,146.0937,10072.0
2022-09-29 12:50:00,154.16,154.41,154.16,154.37,10310.0,146.0558,146.2927,146.0558,146.2548,10310.0
2022-09-29 12:55:00,154.41,154.42,154.01,154.03,4523.0,146.2927,146.3021,145.9137,145.9326,4523.0
2022-09-29 13:00:00,154.0,154.0,153.78,153.83,3223.0,145.9042,145.9042,145.6958,145.7431,3223.0
2022-09-29 13:05:00,153.87,154.03,153.84,153.94,5333.0,145.781,145.9326,145.7526,145.8474,5333.0
2022-09-29 13:10:00,153.92,154.18,153.9,154.15,5150.0,145.8284,146.0747,145.8095,146.0463,5150.0
2022-09-29 13:15:00,154.09,154.21,154.07,154.2,11404.0,145.9895,146.1032,145.9705,146.0937,11404.0
2022-09-29 13:20:00,154.2,154.21,153.94,154.07,16135.0,146.0937,146.1032,145.8474,145.9705,16135.0
2022-09-29 13:25:00,154.08,154.43,154.02,154.31,11045.0,145.98,146.3116,145.9232,146.1979,11045.0
2022-09-29 13:30:00,154.15,154.39,154.14,154.31,8839.0,146.0463,146.2737,146.0368,146.1979,8839.0
2022-09-29 13:35:00,154.31,154.37,154.22,154.36,8685.0,146.1979,146.2548,146.1126,146.2453,8685.0
2022-09-29 13:40:00,154.34,154.53,154.33,154.44,15278.0,146.2263,146.4063,146.2169,146.3211,15278.0
2022-09-29 13:45:00,154.44,154.55,154.42,154.54,3065.0,146.3211,146.4253,146.3021,146.4158,3065.0
2022-09-29 13:50:00,154.52,154.56,154.33,154.4,7531.0,146.3969,146.4348,146.2169,146.2832,7531.0
2022-09-29 13:55:00,154.32,154.32,154.14,154.25,5165.0,146.2074,146.2074,146.0368,146.1411,5165.0
2022-09-29 14:00:00,154.25,154.29,153.98,154.21,3699.0,146.1411,146.179,145.8853,146.1032,3699.0
2022-09-29 14:05:00,154.28,154.31,154.12,154.16,5876.0,146.1695,146.1979,146.0179,146.0558,5876.0
2022-09-29 14:10:00,154.19,154.3,154.17,154.29,4174.0,146.0842,146.1884,146.0653,146.179,4174.0
2022-09-29 14:15:00,154.25,154.28,154.18,154.21,5005.0,146.1411,146.1695,146.0747,146.1032,5005.0
2022-09-29 14:20:00,154.23,154.29,154.08,154.13,5590.0,146.1221,146.179,145.98,146.0274,5590.0
2022-09-29 14:25:00,154.14,154.41,154.13,154.35,6298.0,146.0368,146.2927,146.0274,146.2358,6298.0
2022-09-29 14:30:00,154.35,154.47,154.35,154.39,8405.0,146.2358,146.3495,146.2358,146.2737,8405.0
2022-09-29 14:35:00,154.43,154.75,154.42,154.7,11857.0,146.3116,146.6148,146.3021,146.5674,11857.0
2022-09-29 14:40:00,154.68,154.76,154.59,154.61,6272.0,146.5485,146.6243,146.4632,146.4821,6272.0
2022-09-29 14:45:00,154.59,154.8,154.59,154.71,12724.0,146.4632,146.6621,146.4632,146.5769,12724.0
2022-09-29 14:50:00,154.77,154.77,154.16,154.3,13250.0,146.6337,146.6337,146.0558,146.1884,13250.0
2022-09-29 14:55:00,154.33,154.42,154.22,154.3,14145.0,146.2169,146.3021,146.1126,146.1884,14145.0
2022-09-29 15:00:00,154.27,154.33,154.13,154.2,9087.0,146.16,146.2169,146.0274,146.0937,9087.0
2022-09-29 15:05:00,154.23,154.28,154.14,154.24,3476.0,146.1221,146.1695,146.0368,146.1316,3476.0
2022-09-29 15:10:00,154.21,154.69,154.16,154.69,20877.0,146.1032,146.5579,146.0558,146.5579,20877.0
2022-09-29 15:15:00,154.64,154.77,154.58,154.61,5416.0,146.5106,146.6337,146.4537,146.4821,5416.0
2022-09-29 15:20:00,154.58,154.58,154.43,154.54,8796.0,146.4537,146.4537,146.3116,146.4158,8796.0
2022-09-29 15:25:00,154.49,154.51,154.32,154.33,8073.0,146.3684,146.3874,146.2074,146.2169,8073.0
2022-09-29 15:30:00,154.31,154.88,154.29,154.86,8376.0,146.1979,146.7379,146.179,146.719,8376.0
2022-09-29 15:35:00,154.87,155.1,154.69,154.9,9922.0,146.7285,146.9464,146.5579,146.7569,9922.0
2022-09-29 15:40:00,154.91,155.1,154.79,155.06,14120.0,146.7664,146.9464,146.6527,146.9085,14120.0
2022-09-29 15:45:00,155.03,155.27,154.94,155.11,43642.0,146.8801,147.1074,146.7948,146.9559,43642.0
2022-09-29 15:50:00,155.12,155.17,154.56,154.72,29552.0,146.9653,147.0127,146.4348,146.5864,29552.0
2022-09-29 15:55:00,154.73,155.01,154.58,154.68,80704.0,146.5958,146.8611,146.4537,146.5485,80704.0
2022-09-30 09:30:00,155.04,155.52,154.35,155.14,22297.0,146.8895,147.3443,146.2358,146.9843,22297.0
2022-09-30 09:35:00,155.57,155.69,154.93,155.25,14382.0,147.3917,147.5054,146.7853,147.0885,14382.0
2022-09-30 09:40:00,155.27,156.13,155.27,155.66,6851.0,147.1074,147.9222,147.1074,147.4769,6851.0
2022-09-30 09:45:00,155.67,155.76,155.09,155.56,6114.0,147.4864,147.5717,146.9369,147.3822,6114.0
2022-09-30 09:50:00,155.62,155.97,155.44,155.91,8068.0,147.439,147.7706,147.2685,147.7138,8068.0
2022-09-30 09:55:00,155.96,156.33,155.96,156.25,6089.0,147.7612,148.1117,147.7612,148.0359,6089.0
2022-09-30 10:00:00,156.08,156.22,155.86,156.08,6171.0,147.8749,148.0075,147.6664,147.8749,6171.0
2022-09-30 10:05:00,156.09,156.45,156.03,156.28,9922.0,147.8843,148.2254,147.8275,148.0643,9922.0
2022-09-30 10:10:00,156.21,156.26,155.93,155.94,2176.0,147.998,148.0454,147.7327,147.7422,2176.0
2022-09-30 10:15:00,155.92,155.92,155.29,155.69,9767.0,147.7233,147.7233,147.1264,147.5054,9767.0
2022-09-30 10:20:00,155.72,155.72,155.17,155.3,3962.0,147.5338,147.5338,147.0127,147.1359,3962.0
2022-09-30 10:25:00,155.27,155.3,154.7,154.89,5781.0,147.1074,147.1359,146.5674,146.7474,5781.0
2022-09-30 10:30:00,154.8,155.42,154.7,155.24,11503.0,146.6621,147.2496,146.5674,147.079,11503.0
2022-09-30 10:35:00,155.21,155.45,155.09,155.36,18723.0,147.0506,147.278,146.9369,147.1927,18723.0
2022-09-30 10:40:00,155.35,155.49,155.29,155.49,8552.0,147.1832,147.3159,147.1264,147.3159,8552.0
2022-09-30 10:45:00,155.48,155.61,155.13,155.17,10382.0,147.3064,147.4296,146.9748,147.0127,10382.0
2022-09-30 10:50:00,155.2,155.48,155.2,155.33,14073.0,147.0411,147.3064,147.0411,147.1643,14073.0
2022-09-30 10:55:00,155.34,155.43,154.66,154.73,8273.0,147.1738,147.259,146.5295,146.5958,8273.0
2022-09-30 11:00:00,154.76,155.18,154.53,155.18,8574.0,146.6243,147.0222,146.4063,147.0222,8574.0
2022-09-30 11:05:00,155.1,155.77,155.02,155.77,9939.0,146.9464,147.5812,146.8706,147.5812,9939.0
2022-09-30 11:10:00,155.72,155.72,155.53,155.58,3602.0,147.5338,147.5338,147.3538,147.4011,3602.0
2022-09-30 11:15:00,155.69,155.76,155.55,155.56,7524.0,147.5054,147.5717,147.3727,147.3822,7524.0
2022-09-30 11:20:00,155.56,155.85,155.55,155.83,4274.0,147.3822,147.657,147.3727,147.638,4274.0
2022-09-30 11:25:00,155.8,156.01,155.74,155.76,9402.0,147.6096,147.8085,147.5527,147.5717,9402.0
2022-09-30 11:30:00,155.71,155.79,155.53,155.71,4953.0,147.5243,147.6001,147.3538,147.5243,4953.0
2022-09-30 11:35:00,155.72,155.76,155.58,155.58,4702.0,147.5338,147.5717,147.4011,147.4011,4702.0
2022-09-30 11:40:00,155.58,155.59,155.09,155.16,3670.0,147.4011,147.4106,146.9369,147.0032,3670.0
2022-09-30 11:45:00,155.23,155.23,154.87,154.97,5802.0,147.0695,147.0695,146.7285,146.8232,5802.0
2022-09-30 11:50:00,154.97,154.97,154.74,154.85,12835.0,146.8232,146.8232,146.6053,146.7095,12835.0
2022-09-30 11:55:00,154.8,155.0,154.76,154.97,4277.0,146.6621,146.8516,146.6243,146.8232,4277.0
2022-09-30 12:00:00,154.94,154.95,154.73,154.8,3100.0,146.7948,146.8043,146.5958,146.6621,3100.0
2022-09-30 12:05:00,154.72,154.81,154.57,154.57,1672.0,146.5864,146.6716,146.4442,146.4442,1672.0
2022-09-30 12:10:00,154.56,154.67,154.5,154.62,4646.0,146.4348,146.539,146.3779,146.4916,4646.0
2022-09-30 12:15:00,154.7,154.72,154.64,154.65,6482.0,146.5674,146.5864,146.5106,146.52,6482.0
2022-09-30 12:20:00,154.62,154.72,154.37,154.69,4033.0,146.4916,146.5864,146.2548,146.5579,4033.0
2022-09-30 12:25:00,154.69,154.82,154.6,154.6,1992.0,146.5579,146.6811,146.4727,146.4727,1992.0
2022-09-30 12:30:00,154.59,154.65,154.56,154.63,2649.0,146.4632,146.52,146.4348,146.5011,2649.0
2022-09-30 12:35:00,154.61,154.88,154.58,154.88,6400.0,146.4821,146.7379,146.4537,146.7379,6400.0
2022-09-30 12:40:00,154.9,155.05,154.83,155.02,7377.0,146.7569,146.899,146.6906,146.8706,7377.0
2022-09-30 12:45:00,155.02,155.08,154.95,155.01,8306.0,146.8706,146.9274,146.8043,146.8611,8306.0
2022-09-30 12:50:00,155.06,155.06,154.88,154.94,3420.0,146.9085,146.9085,146.7379,146.7948,3420.0
2022-09-30 12:55:00,154.98,155.12,154.95,155.07,5581.0,146.8327,146.9653,146.8043,146.918,5581.0
2022-09-30 13:00:00,155.11,155.13,154.93,155.07,8829.0,146.9559,146.9748,146.7853,146.918,8829.0
2022-09-30 13:05:00,155.03,155.33,155.03,155.22,7567.0,146.8801,147.1643,146.8801,147.0601,7567.0
2022-09-30 13:10:00,155.27,155.39,155.02,155.05,5113.0,147.1074,147.2211,146.8706,146.899,5113.0
2022-09-30 13:15:00,154.98,155.12,154.82,154.97,6202.0,146.8327,146.9653,146.6811,146.8232,6202.0
2022-09-30 13:20:00,154.99,155.23,154.99,155.19,5549.0,146.8422,147.0695,146.8422,147.0316,5549.0
2022-09-30 13:25:00,155.18,155.41,155.14,155.33,7878.0,147.0222,147.2401,146.9843,147.1643,7878.0
2022-09-30 13:30:00,155.3,155.36,155.0,155.0,8940.0,147.1359,147.1927,146.8516,146.8516,8940.0
2022-09-30 13:35:00,154.96,154.99,154.8,154.94,2601.0,146.8137,146.8422,146.6621,146.7948,2601.0
2022-09-30 13:40:00,154.95,155.07,154.78,154.83,4157.0,146.8043,146.918,146.6432,146.6906,4157.0
2022-09-30 13:45:00,154.8,154.8,154.62,154.62,4087.0,146.6621,146.6621,146.4916,146.4916,4087.0
2022-09-30 13:50:00,154.5,154.85,154.49,154.71,5223.0,146.3779,146.7095,146.3684,146.5769,5223.0
2022-09-30 13:55:00,154.69,154.74,154.46,154.46,3676.0,146.5579,146.6053,146.34,146.34,3676.0
2022-09-30 14:00:00,154.47,154.6,154.28,154.36,12985.0,146.3495,146.4727,146.1695,146.2453,12985.0
2022-09-30 14:05:00,154.4,154.47,154.23,154.36,7979.0,146.2832,146.3495,146.1221,146.2453,7979.0
2022-09-30 14:10:00,154.46,154.63,154.46,154.56,1784.0,146.34,146.5011,146.34,146.4348,1784.0
2022-09-30 14:15:00,154.53,154.76,154.53,154.55,4217.0,146.4063,146.6243,146.4063,146.4253,4217.0
2022-09-30 14:20:00,154.56,154.65,154.41,154.41,3986.0,146.4348,146.52,146.2927,146.2927,3986.0
2022-09-30 14:25:00,154.35,154.39,154.26,154.28,2112.0,146.2358,146.2737,146.1505,146.1695,2112.0
2022-09-30 14:30:00,154.29,154.32,154.14,154.31,4194.0,146.179,146.2074,146.0368,146.1979,4194.0
2022-09-30 14:35:00,154.27,154.33,154.07,154.19,3657.0,146.16,146.2169,145.9705,146.0842,3657.0
2022-09-30 14:40:00,154.1,154.11,153.78,153.88,5821.0,145.9989,146.0084,145.6958,145.7905,5821.0
2022-09-30 14:45:00,153.83,153.85,153.57,153.77,5223.0,145.7431,145.7621,145.4968,145.6863,5223.0
2022-09-30 14:50:00,153.76,153.9,153.76,153.88,3115.0,145.6768,145.8095,145.6768,145.7905,3115.0
2022-09-30 14:55:00,153.81,153.83,153.63,153.7,3034.0,145.7242,145.7431,145.5537,145.62,3034.0
2022-09-30 15:00:00,153.66,154.22,153.66,154.03,3749.0,145.5821,146.1126,145.5821,145.9326,3749.0
2022-09-30 15:05:00,153.93,154.09,153.86,153.87,3104.0,145.8379,145.9895,145.7716,145.781,3104.0
2022-09-30 15:10:00,153.87,154.05,153.72,153.72,2212.0,145.781,145.9516,145.6389,145.6389,2212.0
2022-09-30 15:15:00,153.65,153.94,153.59,153.9,2600.0,145.5726,145.8474,145.5158,145.8095,2600.0
2022-09-30 15:20:00,153.88,153.95,153.74,153.92,8088.0,145.7905,145.8568,145.6579,145.8284,8088.0
2022-09-30 15:25:00,153.9,154.03,153.69,154.03,9433.0,145.8095,145.9326,145.6105,145.9326,9433.0
2022-09-30 15:30:00,154.06,154.22,153.84,154.02,4811.0,145.9611,146.1126,145.7526,145.9232,4811.0
2022-09-30 15:35:00,153.98,154.02,153.67,153.73,5888.0,145.8853,145.9232,145.5916,145.6484,5888.0
2022-09-30 15:40:00,153.71,153.97,153.71,153.84,7442.0,145.6295,145.8758,145.6295,145.7526,7442.0
2022-09-30 15:45:00,153.88,154.07,153.75,153.91,11776.0,145.7905,145.9705,145.6673,145.8189,11776.0
2022-09-30 15:50:00,153.88,153.91,153.29,153.33,28223.0,145.7905,145.8189,145.2315,145.2694,28223.0
2022-09-30 15:55:00,153.35,153.39,152.94,153.33,115875.0,145.2884,145.3263,144.8999,145.2694,115875.0
2022-10-03 09:30:00,154.24,154.57,153.74,153.74,23328.0,146.1316,146.4442,145.6579,145.6579,23328.0
2022-10-03 09:35:00,153.65,153.65,152.57,152.57,4291.0,145.5726,145.5726,144.5494,144.5494,4291.0
2022-10-03 09:40:00,152.54,152.57,152.01,152.34,7004.0,144.521,144.5494,144.0188,144.3315,7004.0
2022-10-03 09:45:00,152.36,153.05,152.36,153.05,5017.0,144.3504,145.0041,144.3504,145.0041,5017.0
2022-10-03 09:50:00,153.2,153.2,152.85,153.15,3763.0,145.1463,145.1463,144.8147,145.0989,3763.0
2022-10-03 09:55:00,153.12,153.21,152.9,153.09,11102.0,145.0705,145.1557,144.862,145.042,11102.0
2022-10-03 10:00:00,153.21,154.4,153.21,154.19,11439.0,145.1557,146.2832,145.1557,146.0842,11439.0
2022-10-03 10:05:00,154.29,155.2,154.27,155.1,7791.0,146.179,147.0411,146.16,146.9464,7791.0
2022-10-03 10:10:00,155.11,155.48,155.08,155.47,2385.0,146.9559,147.3064,146.9274,147.2969,2385.0
2022-10-03 10:15:00,155.44,155.78,155.31,155.74,7234.0,147.2685,147.5906,147.1453,147.5527,7234.0
2022-10-03 10:20:00,155.78,155.93,155.7,155.87,3763.0,147.5906,147.7327,147.5148,147.6759,3763.0
2022-10-03 10:25:00,155.86,156.08,155.85,155.85,3000.0,147.6664,147.8749,147.657,147.657,3000.0
2022-10-03 10:30:00,155.82,155.82,155.39,155.39,2869.0,147.6285,147.6285,147.2211,147.2211,2869.0
2022-10-03 10:35:00,155.4,155.41,155.0,155.11,5456.0,147.2306,147.2401,146.8516,146.9559,5456.0
2022-10-03 10:40:00,155.16,155.28,154.94,155.21,7428.0,147.0032,147.1169,146.7948,147.0506,7428.0
2022-10-03 10:45:00,155.23,155.55,155.23,155.55,3642.0,147.0695,147.3727,147.0695,147.3727,3642.0
2022-10-03 10:50:00,155.54,155.71,155.34,155.37,3354.0,147.3632,147.5243,147.1738,147.2022,3354.0
2022-10-03 10:55:00,155.49,155.66,155.47,155.47,8954.0,147.3159,147.4769,147.2969,147.2969,8954.0
2022-10-03 11:00:00,155.45,155.78,155.45,155.78,1728.0,147.278,147.5906,147.278,147.5906,1728.0
2022-10-03 11:05:00,155.75,156.4,155.75,156.36,3160.0,147.5622,148.178,147.5622,148.1401,3160.0
2022-10-03 11:10:00,156.44,156.5,156.27,156.42,3752.0,148.2159,148.2728,148.0549,148.197,3752.0
2022-10-03 11:15:00,156.43,156.51,156.1,156.11,2091.0,148.2065,148.2823,147.8938,147.9033,2091.0
2022-10-03 11:20:00,156.08,156.34,156.01,156.34,1913.0,147.8749,148.1212,147.8085,148.1212,1913.0
2022-10-03 11:25:00,156.29,156.29,156.04,156.07,2003.0,148.0738,148.0738,147.837,147.8654,2003.0
2022-10-03 11:30:00,156.05,156.29,156.05,156.16,4499.0,147.8464,148.0738,147.8464,147.9507,4499.0
2022-10-03 11:35:00,156.21,156.38,156.13,156.3,2405.0,147.998,148.1591,147.9222,148.0833,2405.0
2022-10-03 11:40:00,156.22,156.22,156.05,156.1,3380.0,148.0075,148.0075,147.8464,147.8938,3380.0
2022-10-03 11:45:00,156.17,156.42,156.16,156.4,1156.0,147.9601,148.197,147.9507,148.178,1156.0
2022-10-03 11:50:00,156.43,156.47,156.33,156.34,1220.0,148.2065,148.2444,148.1117,148.1212,1220.0
2022-10-03 11:55:00,156.32,156.41,156.32,156.39,2600.0,148.1022,148.1875,148.1022,148.1686,2600.0
2022-10-03 12:00:00,156.37,156.56,156.36,156.56,1634.0,148.1496,148.3296,148.1401,148.3296,1634.0
2022-10-03 12:05:00,156.57,156.59,156.51,156.55,1724.0,148.3391,148.358,148.2823,148.3202,1724.0
2022-10-03 12:10:00,156.56,156.64,156.35,156.43,2831.0,148.3296,148.4054,148.1307,148.2065,2831.0
2022-10-03 12:15:00,156.43,156.57,156.4,156.41,2526.0,148.2065,148.3391,148.178,148.1875,2526.0
2022-10-03 12:20:00,156.37,156.45,156.2,156.43,2807.0,148.1496,148.2254,147.9886,148.2065,2807.0
2022-10-03 12:25:00,156.45,156.48,156.06,156.1,2801.0,148.2254,148.2538,147.8559,147.8938,2801.0
2022-10-03 12:30:00,156.09,156.09,155.89,155.98,2227.0,147.8843,147.8843,147.6948,147.7801,2227.0
2022-10-03 12:35:00,155.99,156.0,155.76,155.85,3636.0,147.7896,147.7991,147.5717,147.657,3636.0
2022-10-03 12:40:00,155.83,155.95,155.83,155.93,1466.0,147.638,147.7517,147.638,147.7327,1466.0
2022-10-03 12:45:00,156.0,156.01,155.9,156.01,700.0,147.7991,147.8085,147.7043,147.8085,700.0
2022-10-03 12:50:00,155.94,156.06,155.84,155.94,4115.0,147.7422,147.8559,147.6475,147.7422,4115.0
2022-10-03 12:55:00,155.86,156.08,155.81,156.08,2506.0,147.6664,147.8749,147.6191,147.8749,2506.0
2022-10-03 13:00:00,156.09,156.13,155.96,156.0,1200.0,147.8843,147.9222,147.7612,147.7991,1200.0
2022-10-03 13:05:00,156.06,156.2,155.98,156.15,8735.0,147.8559,147.9886,147.7801,147.9412,8735.0
2022-10-03 13:10:00,156.21,156.21,156.01,156.11,2592.0,147.998,147.998,147.8085,147.9033,2592.0
2022-10-03 13:15:00,156.05,156.13,156.05,156.07,1610.0,147.8464,147.9222,147.8464,147.8654,1610.0
2022-10-03 13:20:00,156.08,156.47,156.08,156.45,4044.0,147.8749,148.2444,147.8749,148.2254,4044.0
2022-10-03 13:25:00,156.46,156.5,156.24,156.25,2033.0,148.2349,148.2728,148.0264,148.0359,2033.0
2022-10-03 13:30:00,156.31,156.53,156.31,156.51,5046.0,148.0928,148.3012,148.0928,148.2823,5046.0
2022-10-03 13:35:00,156.45,156.49,156.4,156.47,2974.0,148.2254,148.2633,148.178,148.2444,2974.0
2022-10-03 13:40:00,156.49,156.58,156.45,156.56,2761.0,148.2633,148.3486,148.2254,148.3296,2761.0
2022-10-03 13:45:00,156.58,156.69,156.56,156.69,4136.0,148.3486,148.4528,148.3296,148.4528,4136.0
2022-10-03 13:50:00,156.7,156.74,156.6,156.6,1004.0,148.4623,148.5002,148.3675,148.3675,1004.0
2022-10-03 13:55:00,156.59,156.6,156.48,156.53,2106.0,148.358,148.3675,148.2538,148.3012,2106.0
2022-10-03 14:00:00,156.64,156.72,156.62,156.72,2015.0,148.4054,148.4812,148.3865,148.4812,2015.0
2022-10-03 14:05:00,156.71,156.92,156.71,156.76,3772.0,148.4717,148.6707,148.4717,148.5191,3772.0
2022-10-03 14:10:00,156.82,156.97,156.8,156.89,3130.0,148.576,148.7181,148.557,148.6423,3130.0
2022-10-03 14:15:00,156.85,156.88,156.77,156.78,3378.0,148.6044,148.6328,148.5286,148.5381,3378.0
2022-10-03 14:20:00,156.74,156.95,156.74,156.91,2875.0,148.5002,148.6991,148.5002,148.6612,2875.0
2022-10-03 14:25:00,156.96,157.1,156.9,157.05,8113.0,148.7086,148.8412,148.6518,148.7939,8113.0
2022-10-03 14:30:00,157.05,157.16,157.0,157.01,5655.0,148.7939,148.8981,148.7465,148.756,5655.0
2022-10-03 14:35:00,157.06,157.19,157.04,157.15,6750.0,148.8033,148.9265,148.7844,148.8886,6750.0
2022-10-03 14:40:00,157.11,157.35,157.11,157.34,4942.0,148.8507,149.0781,148.8507,149.0686,4942.0
2022-10-03 14:45:00,157.38,157.4,157.2,157.26,5983.0,149.1065,149.1255,148.936,148.9928,5983.0
2022-10-03 14:50:00,157.27,157.51,157.27,157.48,3858.0,149.0023,149.2297,149.0023,149.2013,3858.0
2022-10-03 14:55:00,157.48,157.54,157.41,157.42,3823.0,149.2013,149.2581,149.1349,149.1444,3823.0
2022-10-03 15:00:00,157.37,157.38,157.24,157.31,3203.0,149.097,149.1065,148.9739,149.0402,3203.0
2022-10-03 15:05:00,157.31,157.36,157.16,157.18,3728.0,149.0402,149.0876,148.8981,148.917,3728.0
2022-10-03 15:10:00,157.11,157.16,157.0,157.07,6514.0,148.8507,148.8981,148.7465,148.8128,6514.0
2022-10-03 15:15:00,157.03,157.12,156.89,157.11,5479.0,148.7749,148.8602,148.6423,148.8507,5479.0
2022-10-03 15:20:00,157.11,157.15,156.86,157.02,8524.0,148.8507,148.8886,148.6139,148.7654,8524.0
2022-10-03 15:25:00,156.99,157.11,156.97,156.97,4820.0,148.737,148.8507,148.7181,148.7181,4820.0
2022-10-03 15:30:00,156.96,156.98,156.78,156.89,6460.0,148.7086,148.7275,148.5381,148.6423,6460.0
2022-10-03 15:35:00,156.92,157.03,156.81,156.86,4952.0,148.6707,148.7749,148.5665,148.6139,4952.0
2022-10-03 15:40:00,156.89,156.96,156.81,156.93,9160.0,148.6423,148.7086,148.5665,148.6802,9160.0
2022-10-03 15:45:00,156.91,157.05,156.81,156.92,31346.0,148.6612,148.7939,148.5665,148.6707,31346.0
2022-10-03 15:50:00,156.97,157.08,156.83,157.08,36799.0,148.7181,148.8223,148.5854,148.8223,36799.0
2022-10-03 15:55:00,157.06,157.21,156.83,157.1,75129.0,148.8033,148.9455,148.5854,148.8412,75129.0
2022-10-04 09:30:00,157.72,158.25,157.23,157.92,18809.0,149.4286,149.9308,148.9644,149.6181,18809.0
2022-10-04 09:35:00,158.14,158.69,158.07,158.69,4290.0,149.8266,150.3477,149.7602,150.3477,4290.0
2022-10-04 09:40:00,158.65,159.43,158.61,159.43,6071.0,150.3098,151.0487,150.2719,151.0487,6071.0
2022-10-04 09:45:00,159.41,159.9,159.41,159.82,2776.0,151.0298,151.494,151.0298,151.4182,2776.0
2022-10-04 09:50:00,159.91,159.92,159.56,159.8,4879.0,151.5035,151.513,151.1719,151.3993,4879.0
2022-10-04 09:55:00,159.71,160.11,159.71,160.11,2089.0,151.314,151.693,151.314,151.693,2089.0
2022-10-04 10:00:00,160.02,160.43,159.98,159.98,1840.0,151.6077,151.9962,151.5698,151.5698,1840.0
2022-10-04 10:05:00,160.2,160.2,159.59,159.63,1270.0,151.7783,151.7783,151.2003,151.2382,1270.0
2022-10-04 10:10:00,159.62,159.7,159.44,159.7,1966.0,151.2288,151.3046,151.0582,151.3046,1966.0
2022-10-04 10:15:00,159.67,159.94,159.67,159.75,1901.0,151.2761,151.5319,151.2761,151.3519,1901.0
2022-10-04 10:20:00,159.76,159.93,159.65,159.9,2868.0,151.3614,151.5225,151.2572,151.494,2868.0
2022-10-04 10:25:00,159.81,160.1,159.75,159.75,2933.0,151.4088,151.6835,151.3519,151.3519,2933.0
2022-10-04 10:30:00,159.78,160.18,159.78,160.14,1933.0,151.3803,151.7593,151.3803,151.7214,1933.0
2022-10-04 10:35:00,160.09,160.09,159.66,159.73,2967.0,151.6741,151.6741,151.2667,151.333,2967.0
2022-10-04 10:40:00,159.66,159.79,159.51,159.57,2814.0,151.2667,151.3898,151.1245,151.1814,2814.0
2022-10-04 10:45:00,159.61,159.74,159.5,159.71,1654.0,151.2193,151.3425,151.1151,151.314,1654.0
2022-10-04 10:50:00,159.64,159.67,159.39,159.59,1616.0,151.2477,151.2761,151.0109,151.2003,1616.0
2022-10-04 10:55:00,159.67,160.16,159.66,160.0,5898.0,151.2761,151.7404,151.2667,151.5888,5898.0
2022-10-04 11:00:00,160.0,160.04,159.78,159.94,8108.0,151.5888,151.6267,151.3803,151.5319,8108.0
2022-10-04 11:05:00,159.94,160.04,159.81,159.88,8273.0,151.5319,151.6267,151.4088,151.4751,8273.0
2022-10-04 11:10:00,159.83,159.88,159.63,159.69,6419.0,151.4277,151.4751,151.2382,151.2951,6419.0
2022-10-04 11:15:00,159.78,160.36,159.73,160.36,3502.0,151.3803,151.9299,151.333,151.9299,3502.0
2022-10-04 11:20:00,160.32,160.42,160.1,160.33,5971.0,151.892,151.9867,151.6835,151.9014,5971.0
2022-10-04 11:25:00,160.36,160.57,160.36,160.41,3163.0,151.9299,152.1288,151.9299,151.9772,3163.0
2022-10-04 11:30:00,160.55,160.55,160.14,160.17,5551.0,152.1099,152.1099,151.7214,151.7498,5551.0
2022-10-04 11:35:00,160.28,160.48,160.22,160.34,7764.0,151.8541,152.0436,151.7972,151.9109,7764.0
2022-10-04 11:40:00,160.35,160.46,160.27,160.46,2408.0,151.9204,152.0246,151.8446,152.0246,2408.0
2022-10-04 11:45:00,160.49,160.6,160.43,160.47,7417.0,152.053,152.1572,151.9962,152.0341,7417.0
2022-10-04 11:50:00,160.5,160.63,160.47,160.62,2816.0,152.0625,152.1857,152.0341,152.1762,2816.0
2022-10-04 11:55:00,160.58,160.6,160.49,160.58,2996.0,152.1383,152.1572,152.053,152.1383,2996.0
2022-10-04 12:00:00,160.59,160.66,160.57,160.6,3056.0,152.1478,152.2141,152.1288,152.1572,3056.0
2022-10-04 12:05:00,160.58,160.63,160.51,160.61,5930.0,152.1383,152.1857,152.072,152.1667,5930.0
2022-10-04 12:10:00,160.62,160.88,160.61,160.88,3495.0,152.1762,152.4225,152.1667,152.4225,3495.0
2022-10-04 12:15:00,160.9,160.97,160.77,160.95,6324.0,152.4415,152.5078,152.3183,152.4888,6324.0
2022-10-04 12:20:00,160.95,161.04,160.89,161.01,3248.0,152.4888,152.5741,152.432,152.5457,3248.0
2022-10-04 12:25:00,161.07,161.1,160.83,160.98,12064.0,152.6025,152.631,152.3752,152.5173,12064.0
2022-10-04 12:30:00,160.97,161.26,160.97,161.22,2801.0,152.5078,152.7825,152.5078,152.7446,2801.0
2022-10-04 12:35:00,161.19,161.32,161.17,161.25,2875.0,152.7162,152.8394,152.6973,152.7731,2875.0
2022-10-04 12:40:00,161.27,161.27,161.03,161.1,4664.0,152.792,152.792,152.5646,152.631,4664.0
2022-10-04 12:45:00,161.1,161.1,160.87,160.96,3651.0,152.631,152.631,152.413,152.4983,3651.0
2022-10-04 12:50:00,160.9,160.9,160.67,160.7,4685.0,152.4415,152.4415,152.2236,152.252,4685.0
2022-10-04 12:55:00,160.68,160.81,160.65,160.78,3222.0,152.233,152.3562,152.2046,152.3278,3222.0
2022-10-04 13:00:00,160.76,160.76,160.53,160.61,2871.0,152.3088,152.3088,152.0909,152.1667,2871.0
2022-10-04 13:05:00,160.64,160.64,160.41,160.56,4600.0,152.1951,152.1951,151.9772,152.1193,4600.0
2022-10-04 13:10:00,160.62,160.74,160.56,160.58,9105.0,152.1762,152.2899,152.1193,152.1383,9105.0
2022-10-04 13:15:00,160.54,160.54,160.26,160.28,2793.0,152.1004,152.1004,151.8351,151.8541,2793.0
2022-10-04 13:20:00,160.25,160.45,160.19,160.41,4284.0,151.8256,152.0151,151.7688,151.9772,4284.0
2022-10-04 13:25:00,160.66,160.75,160.6,160.75,1412.0,152.2141,152.2994,152.1572,152.2994,1412.0
2022-10-04 13:30:00,160.69,160.82,160.57,160.58,3544.0,152.2425,152.3657,152.1288,152.1383,3544.0
2022-10-04 13:35:00,160.55,160.6,160.45,160.56,3820.0,152.1099,152.1572,152.0151,152.1193,3820.0
2022-10-04 13:40:00,160.52,160.61,160.4,160.4,5153.0,152.0814,152.1667,151.9678,151.9678,5153.0
2022-10-04 13:45:00,160.35,160.6,160.34,160.53,5543.0,151.9204,152.1572,151.9109,152.0909,5543.0
2022-10-04 13:50:00,160.52,160.77,160.44,160.69,4329.0,152.0814,152.3183,152.0057,152.2425,4329.0
2022-10-04 13:55:00,160.73,160.98,160.72,160.78,5623.0,152.2804,152.5173,152.2709,152.3278,5623.0
2022-10-04 14:00:00,160.72,160.78,160.66,160.77,4386.0,152.2709,152.3278,152.2141,152.3183,4386.0
2022-10-04 14:05:00,160.8,160.86,160.66,160.7,3391.0,152.3467,152.4036,152.2141,152.252,3391.0
2022-10-04 14:10:00,160.68,160.72,160.52,160.6,6495.0,152.233,152.2709,152.0814,152.1572,6495.0
2022-10-04 14:15:00,160.62,160.77,160.56,160.64,4608.0,152.1762,152.3183,152.1193,152.1951,4608.0
2022-10-04 14:20:00,160.63,160.74,160.62,160.73,2623.0,152.1857,152.2899,152.1762,152.2804,2623.0
2022-10-04 14:25:00,160.74,160.74,160.48,160.48,3796.0,152.2899,152.2899,152.0436,152.0436,3796.0
2022-10-04 14:30:00,160.43,160.59,160.43,160.47,3562.0,151.9962,152.1478,151.9962,152.0341,3562.0
2022-10-04 14:35:00,160.42,160.46,160.35,160.45,2732.0,151.9867,152.0246,151.9204,152.0151,2732.0
2022-10-04 14:40:00,160.4,160.5,160.34,160.5,7110.0,151.9678,152.0625,151.9109,152.0625,7110.0
2022-10-04 14:45:00,160.48,160.71,160.45,160.71,4876.0,152.0436,152.2615,152.0151,152.2615,4876.0
2022-10-04 14:50:00,160.72,160.82,160.65,160.7,3305.0,152.2709,152.3657,152.2046,152.252,3305.0
2022-10-04 14:55:00,160.69,160.81,160.69,160.78,2649.0,152.2425,152.3562,152.2425,152.3278,2649.0
2022-10-04 15:00:00,160.73,160.83,160.6,160.67,4308.0,152.2804,152.3752,152.1572,152.2236,4308.0
2022-10-04 15:05:00,160.65,160.66,160.49,160.5,3244.0,152.2046,152.2141,152.053,152.0625,3244.0
2022-10-04 15:10:00,160.48,160.55,160.27,160.55,5491.0,152.0436,152.1099,151.8446,152.1099,5491.0
2022-10-04 15:15:00,160.51,160.65,160.51,160.56,3311.0,152.072,152.2046,152.072,152.1193,3311.0
2022-10-04 15:20:00,160.61,160.79,160.51,160.78,5483.0,152.1667,152.3373,152.072,152.3278,5483.0
2022-10-04 15:25:00,160.78,160.99,160.76,160.94,7446.0,152.3278,152.5267,152.3088,152.4794,7446.0
2022-10-04 15:30:00,160.92,160.98,160.8,160.87,5356.0,152.4604,152.5173,152.3467,152.413,5356.0
2022-10-04 15:35:00,160.89,161.34,160.88,161.23,12494.0,152.432,152.8583,152.4225,152.7541,12494.0
2022-10-04 15:40:00,161.23,161.29,161.06,161.24,12780.0,152.7541,152.811,152.5931,152.7636,12780.0
2022-10-04 15:45:00,161.22,161.25,160.99,161.17,15471.0,152.7446,152.7731,152.5267,152.6973,15471.0
2022-10-04 15:50:00,161.21,161.63,161.21,161.63,45118.0,152.7352,153.1331,152.7352,153.1331,45118.0
2022-10-04 15:55:00,161.63,161.64,161.33,161.51,74205.0,153.1331,153.1426,152.8489,153.0194,74205.0
2022-10-05 09:30:00,160.13,160.42,159.84,160.24,18118.0,151.712,151.9867,151.4372,151.8162,18118.0
2022-10-05 09:35:00,160.44,160.74,160.05,160.09,3789.0,152.0057,152.2899,151.6362,151.6741,3789.0
2022-10-05 09:40:00,160.08,160.43,159.99,160.43,11382.0,151.6646,151.9962,151.5793,151.9962,11382.0
2022-10-05 09:45:00,160.61,160.96,160.54,160.81,1916.0,152.1667,152.4983,152.1004,152.3562,1916.0
2022-10-05 09:50:00,160.71,160.75,160.48,160.63,2557.0,152.2615,152.2994,152.0436,152.1857,2557.0
2022-10-05 09:55:00,160.64,161.0,160.62,160.9,1644.0,152.1951,152.5362,152.1762,152.4415,1644.0
2022-10-05 10:00:00,160.9,160.9,160.04,160.4,4963.0,152.4415,152.4415,151.6267,151.9678,4963.0
2022-10-05 10:05:00,160.3,160.58,160.3,160.52,2000.0,151.873,152.1383,151.873,152.0814,2000.0
2022-10-05 10:10:00,160.45,160.63,160.33,160.54,2157.0,152.0151,152.1857,151.9014,152.1004,2157.0
2022-10-05 10:15:00,160.3,160.59,160.29,160.46,2316.0,151.873,152.1478,151.8635,152.0246,2316.0
2022-10-05 10:20:00,160.66,160.74,160.38,160.4,3969.0,152.2141,152.2899,151.9488,151.9678,3969.0
2022-10-05 10:25:00,160.32,160.63,160.32,160.51,1603.0,151.892,152.1857,151.892,152.072,1603.0
2022-10-05 10:30:00,160.43,160.45,160.04,160.24,4630.0,151.9962,152.0151,151.6267,151.8162,4630.0
2022-10-05 10:35:00,160.43,160.46,160.3,160.33,1833.0,151.9962,152.0246,151.873,151.9014,1833.0
2022-10-05 10:40:00,160.32,160.62,160.32,160.47,2204.0,151.892,152.1762,151.892,152.0341,2204.0
2022-10-05 10:45:00,160.5,160.64,160.48,160.48,2444.0,152.0625,152.1951,152.0436,152.0436,2444.0
2022-10-05 10:50:00,160.43,160.56,160.29,160.56,1459.0,151.9962,152.1193,151.8635,152.1193,1459.0
2022-10-05 10:55:00,160.53,160.53,160.3,160.31,1430.0,152.0909,152.0909,151.873,151.8825,1430.0
2022-10-05 11:00:00,160.22,160.54,160.18,160.54,1854.0,151.7972,152.1004,151.7593,152.1004,1854.0
2022-10-05 11:05:00,160.45,160.45,160.06,160.12,1745.0,152.0151,152.0151,151.6456,151.7025,1745.0
2022-10-05 11:10:00,160.04,160.16,159.99,160.15,1408.0,151.6267,151.7404,151.5793,151.7309,1408.0
2022-10-05 11:15:00,160.11,160.62,160.1,160.61,2059.0,151.693,152.1762,151.6835,152.1667,2059.0
2022-10-05 11:20:00,160.54,160.54,160.38,160.53,1700.0,152.1004,152.1004,151.9488,152.0909,1700.0
2022-10-05 11:25:00,160.48,160.62,160.42,160.51,1750.0,152.0436,152.1762,151.9867,152.072,1750.0
2022-10-05 11:30:00,160.59,160.77,160.57,160.77,1400.0,152.1478,152.3183,152.1288,152.3183,1400.0
2022-10-05 11:35:00,160.66,160.85,160.65,160.8,2719.0,152.2141,152.3941,152.2046,152.3467,2719.0
2022-10-05 11:40:00,160.78,160.81,160.59,160.64,1713.0,152.3278,152.3562,152.1478,152.1951,1713.0
2022-10-05 11:45:00,160.67,160.67,160.52,160.56,600.0,152.2236,152.2236,152.0814,152.1193,600.0
2022-10-05 11:50:00,160.59,160.64,160.51,160.6,3050.0,152.1478,152.1951,152.072,152.1572,3050.0
2022-10-05 11:55:00,160.62,160.62,160.46,160.5,1427.0,152.1762,152.1762,152.0246,152.0625,1427.0
2022-10-05 12:00:00,160.41,160.44,160.21,160.27,947.0,151.9772,152.0057,151.7877,151.8446,947.0
2022-10-05 12:05:00,160.31,160.62,160.3,160.59,1857.0,151.8825,152.1762,151.873,152.1478,1857.0
2022-10-05 12:10:00,160.64,160.9,160.64,160.76,2021.0,152.1951,152.4415,152.1951,152.3088,2021.0
2022-10-05 12:15:00,160.81,160.98,160.81,160.86,1406.0,152.3562,152.5173,152.3562,152.4036,1406.0
2022-10-05 12:20:00,160.84,160.88,160.8,160.85,809.0,152.3846,152.4225,152.3467,152.3941,809.0
2022-10-05 12:25:00,160.84,160.84,160.74,160.79,1389.0,152.3846,152.3846,152.2899,152.3373,1389.0
2022-10-05 12:30:00,160.72,160.74,160.67,160.67,1688.0,152.2709,152.2899,152.2236,152.2236,1688.0
2022-10-05 12:35:00,160.61,160.8,160.55,160.8,3845.0,152.1667,152.3467,152.1099,152.3467,3845.0
2022-10-05 12:40:00,160.7,160.7,160.6,160.66,2316.0,152.252,152.252,152.1572,152.2141,2316.0
2022-10-05 12:45:00,160.64,161.07,160.62,161.07,2538.0,152.1951,152.6025,152.1762,152.6025,2538.0
2022-10-05 12:50:00,161.09,161.12,160.89,160.95,1420.0,152.6215,152.6499,152.432,152.4888,1420.0
2022-10-05 12:55:00,160.93,160.96,160.85,160.86,1754.0,152.4699,152.4983,152.3941,152.4036,1754.0
2022-10-05 13:00:00,160.81,160.97,160.81,160.91,2203.0,152.3562,152.5078,152.3562,152.4509,2203.0
2022-10-05 13:05:00,160.9,161.09,160.89,160.93,1878.0,152.4415,152.6215,152.432,152.4699,1878.0
2022-10-05 13:10:00,161.02,161.06,160.97,161.01,1700.0,152.5552,152.5931,152.5078,152.5457,1700.0
2022-10-05 13:15:00,161.07,161.26,161.02,161.23,4307.0,152.6025,152.7825,152.5552,152.7541,4307.0
2022-10-05 13:20:00,161.46,161.53,161.35,161.37,2368.0,152.972,153.0384,152.8678,152.8868,2368.0
2022-10-05 13:25:00,161.29,161.3,161.15,161.26,2101.0,152.811,152.8204,152.6783,152.7825,2101.0
2022-10-05 13:30:00,161.22,161.22,161.02,161.02,1920.0,152.7446,152.7446,152.5552,152.5552,1920.0
2022-10-05 13:35:00,161.02,161.15,161.02,161.1,1221.0,152.5552,152.6783,152.5552,152.631,1221.0
2022-10-05 13:40:00,161.12,161.16,161.07,161.08,2344.0,152.6499,152.6878,152.6025,152.612,2344.0
2022-10-05 13:45:00,161.15,161.28,161.13,161.13,1608.0,152.6783,152.8015,152.6594,152.6594,1608.0
2022-10-05 13:50:00,161.13,161.16,161.03,161.03,3109.0,152.6594,152.6878,152.5646,152.5646,3109.0
2022-10-05 13:55:00,161.04,161.09,160.92,160.93,3118.0,152.5741,152.6215,152.4604,152.4699,3118.0
2022-10-05 14:00:00,160.99,161.15,160.93,161.05,3994.0,152.5267,152.6783,152.4699,152.5836,3994.0
2022-10-05 14:05:00,161.08,161.12,161.01,161.06,3740.0,152.612,152.6499,152.5457,152.5931,3740.0
2022-10-05 14:10:00,161.04,161.18,161.03,161.08,2101.0,152.5741,152.7068,152.5646,152.612,2101.0
2022-10-05 14:15:00,161.05,161.25,161.0,161.25,3491.0,152.5836,152.7731,152.5362,152.7731,3491.0
2022-10-05 14:20:00,161.18,161.18,161.09,161.12,3755.0,152.7068,152.7068,152.6215,152.6499,3755.0
2022-10-05 14:25:00,161.14,161.14,160.93,161.09,3315.0,152.6689,152.6689,152.4699,152.6215,3315.0
2022-10-05 14:30:00,161.06,161.08,160.78,160.82,2136.0,152.5931,152.612,152.3278,152.3657,2136.0
2022-10-05 14:35:00,160.86,160.99,160.86,160.93,3303.0,152.4036,152.5267,152.4036,152.4699,3303.0
2022-10-05 14:40:00,160.93,160.95,160.81,160.88,7092.0,152.4699,152.4888,152.3562,152.4225,7092.0
2022-10-05 14:45:00,160.88,160.95,160.82,160.82,3523.0,152.4225,152.4888,152.3657,152.3657,3523.0
2022-10-05 14:50:00,160.8,160.92,160.8,160.85,1806.0,152.3467,152.4604,152.3467,152.3941,1806.0
2022-10-05 14:55:00,160.84,160.85,160.73,160.8,4223.0,152.3846,152.3941,152.2804,152.3467,4223.0
2022-10-05 15:00:00,160.92,161.09,160.89,161.01,4630.0,152.4604,152.6215,152.432,152.5457,4630.0
2022-10-05 15:05:00,160.99,161.04,160.77,160.87,4503.0,152.5267,152.5741,152.3183,152.413,4503.0
2022-10-05 15:10:00,160.84,161.04,160.75,161.0,5322.0,152.3846,152.5741,152.2994,152.5362,5322.0
2022-10-05 15:15:00,160.99,161.25,160.99,161.21,4847.0,152.5267,152.7731,152.5267,152.7352,4847.0
2022-10-05 15:20:00,161.22,161.35,161.15,161.34,8421.0,152.7446,152.8678,152.6783,152.8583,8421.0
2022-10-05 15:25:00,161.37,161.46,161.34,161.36,12573.0,152.8868,152.972,152.8583,152.8773,12573.0
2022-10-05 15:30:00,161.39,161.55,161.38,161.45,8348.0,152.9057,153.0573,152.8962,152.9626,8348.0
2022-10-05 15:35:00,161.42,161.51,161.13,161.13,19317.0,152.9341,153.0194,152.6594,152.6594,19317.0
2022-10-05 15:40:00,161.09,161.1,160.93,161.1,7438.0,152.6215,152.631,152.4699,152.631,7438.0
2022-10-05 15:45:00,161.07,161.12,160.91,160.99,9043.0,152.6025,152.6499,152.4509,152.5267,9043.0
2022-10-05 15:50:00,161.0,161.0,160.53,160.63,24244.0,152.5362,152.5362,152.0909,152.1857,24244.0
2022-10-05 15:55:00,160.59,160.71,160.35,160.61,59875.0,152.1478,152.2615,151.9204,152.1667,59875.0
2022-10-06 09:30:00,160.18,160.18,159.23,159.43,15162.0,151.7593,151.7593,150.8593,151.0487,15162.0
2022-10-06 09:35:00,159.35,159.42,158.73,159.25,11171.0,150.973,151.0393,150.3855,150.8782,11171.0
2022-10-06 09:40:00,159.26,159.78,159.25,159.44,3942.0,150.8877,151.3803,150.8782,151.0582,3942.0
2022-10-06 09:45:00,159.52,159.59,159.28,159.28,1730.0,151.134,151.2003,150.9066,150.9066,1730.0
2022-10-06 09:50:00,159.42,159.42,159.2,159.4,2319.0,151.0393,151.0393,150.8308,151.0203,2319.0
2022-10-06 09:55:00,159.46,159.46,159.12,159.16,2327.0,151.0772,151.0772,150.755,150.7929,2327.0
2022-10-06 10:00:00,159.23,159.28,158.8,159.25,4049.0,150.8593,150.9066,150.4519,150.8782,4049.0
2022-10-06 10:05:00,159.31,159.45,159.23,159.38,2416.0,150.9351,151.0677,150.8593,151.0014,2416.0
2022-10-06 10:10:00,159.28,159.29,159.1,159.25,1593.0,150.9066,150.9161,150.7361,150.8782,1593.0
2022-10-06 10:15:00,159.29,159.47,159.21,159.23,3082.0,150.9161,151.0866,150.8403,150.8593,3082.0
2022-10-06 10:20:00,159.32,159.5,159.2,159.44,4242.0,150.9445,151.1151,150.8308,151.0582,4242.0
2022-10-06 10:25:00,159.56,159.68,159.27,159.28,3568.0,151.1719,151.2856,150.8972,150.9066,3568.0
2022-10-06 10:30:00,159.28,159.44,159.12,159.17,3758.0,150.9066,151.0582,150.755,150.8024,3758.0
2022-10-06 10:35:00,159.23,159.43,159.17,159.32,35412.0,150.8593,151.0487,150.8024,150.9445,35412.0
2022-10-06 10:40:00,159.27,159.47,159.21,159.3,3213.0,150.8972,151.0866,150.8403,150.9256,3213.0
2022-10-06 10:45:00,159.16,159.71,159.16,159.71,5014.0,150.7929,151.314,150.7929,151.314,5014.0
2022-10-06 10:50:00,159.67,159.84,159.67,159.83,2906.0,151.2761,151.4372,151.2761,151.4277,2906.0
2022-10-06 10:55:00,159.84,159.91,159.64,159.89,6440.0,151.4372,151.5035,151.2477,151.4846,6440.0
2022-10-06 11:00:00,159.83,159.88,159.33,159.35,8082.0,151.4277,151.4751,150.954,150.973,8082.0
2022-10-06 11:05:00,159.33,159.66,159.32,159.48,3835.0,150.954,151.2667,150.9445,151.0961,3835.0
2022-10-06 11:10:00,159.45,159.72,159.39,159.6,2624.0,151.0677,151.3235,151.0109,151.2098,2624.0
2022-10-06 11:15:00,159.62,159.93,159.6,159.93,3210.0,151.2288,151.5225,151.2098,151.5225,3210.0
2022-10-06 11:20:00,159.8,159.86,159.54,159.62,4267.0,151.3993,151.4561,151.153,151.2288,4267.0
2022-10-06 11:25:00,159.65,159.93,159.55,159.93,3034.0,151.2572,151.5225,151.1624,151.5225,3034.0
2022-10-06 11:30:00,159.81,159.87,159.74,159.87,2088.0,151.4088,151.4656,151.3425,151.4656,2088.0
2022-10-06 11:35:00,159.89,160.05,159.78,159.84,3312.0,151.4846,151.6362,151.3803,151.4372,3312.0
2022-10-06 11:40:00,159.86,160.0,159.86,159.95,1305.0,151.4561,151.5888,151.4561,151.5414,1305.0
2022-10-06 11:45:00,159.96,160.01,159.87,159.95,2677.0,151.5509,151.5983,151.4656,151.5414,2677.0
2022-10-06 11:50:00,159.91,160.24,159.91,160.2,4452.0,151.5035,151.8162,151.5035,151.7783,4452.0
2022-10-06 11:55:00,160.18,160.2,159.71,159.78,3996.0,151.7593,151.7783,151.314,151.3803,3996.0
2022-10-06 12:00:00,159.82,159.88,159.78,159.83,978.0,151.4182,151.4751,151.3803,151.4277,978.0
2022-10-06 12:05:00,159.81,159.84,159.76,159.82,2713.0,151.4088,151.4372,151.3614,151.4182,2713.0
2022-10-06 12:10:00,159.8,159.87,159.61,159.61,3644.0,151.3993,151.4656,151.2193,151.2193,3644.0
2022-10-06 12:15:00,159.64,159.68,159.5,159.62,3109.0,151.2477,151.2856,151.1151,151.2288,3109.0
2022-10-06 12:20:00,159.6,159.77,159.59,159.74,3198.0,151.2098,151.3709,151.2003,151.3425,3198.0
2022-10-06 12:25:00,159.79,159.88,159.65,159.75,5085.0,151.3898,151.4751,151.2572,151.3519,5085.0
2022-10-06 12:30:00,159.78,159.78,159.57,159.73,3400.0,151.3803,151.3803,151.1814,151.333,3400.0
2022-10-06 12:35:00,159.73,159.83,159.68,159.81,1900.0,151.333,151.4277,151.2856,151.4088,1900.0
2022-10-06 12:40:00,159.77,159.99,159.75,159.87,7204.0,151.3709,151.5793,151.3519,151.4656,7204.0
2022-10-06 12:45:00,159.89,159.96,159.78,159.79,10486.0,151.4846,151.5509,151.3803,151.3898,10486.0
2022-10-06 12:50:00,159.86,159.86,159.71,159.71,3114.0,151.4561,151.4561,151.314,151.314,3114.0
2022-10-06 12:55:00,159.74,159.76,159.5,159.5,2351.0,151.3425,151.3614,151.1151,151.1151,2351.0
2022-10-06 13:00:00,159.56,159.62,159.43,159.54,2508.0,151.1719,151.2288,151.0487,151.153,2508.0
2022-10-06 13:05:00,159.52,159.52,159.26,159.29,4149.0,151.134,151.134,150.8877,150.9161,4149.0
2022-10-06 13:10:00,159.22,159.51,159.22,159.49,1887.0,150.8498,151.1245,150.8498,151.1056,1887.0
2022-10-06 13:15:00,159.54,159.58,159.43,159.45,913.0,151.153,151.1909,151.0487,151.0677,913.0
2022-10-06 13:20:00,159.53,159.65,159.43,159.61,3374.0,151.1435,151.2572,151.0487,151.2193,3374.0
2022-10-06 13:25:00,159.57,159.63,159.41,159.63,2109.0,151.1814,151.2382,151.0298,151.2382,2109.0
2022-10-06 13:30:00,159.57,159.59,159.38,159.48,3024.0,151.1814,151.2003,151.0014,151.0961,3024.0
2022-10-06 13:35:00,159.45,159.45,159.18,159.18,1475.0,151.0677,151.0677,150.8119,150.8119,1475.0
2022-10-06 13:40:00,159.16,159.24,159.16,159.23,3691.0,150.7929,150.8687,150.7929,150.8593,3691.0
2022-10-06 13:45:00,159.21,159.21,159.09,159.09,1617.0,150.8403,150.8403,150.7266,150.7266,1617.0
2022-10-06 13:50:00,159.13,159.13,159.02,159.11,3689.0,150.7645,150.7645,150.6603,150.7456,3689.0
2022-10-06 13:55:00,159.11,159.2,159.05,159.06,2218.0,150.7456,150.8308,150.6887,150.6982,2218.0
2022-10-06 14:00:00,159.11,159.11,158.83,158.87,2694.0,150.7456,150.7456,150.4803,150.5182,2694.0
2022-10-06 14:05:00,158.86,158.86,158.75,158.75,2196.0,150.5087,150.5087,150.4045,150.4045,2196.0
2022-10-06 14:10:00,158.78,158.82,158.72,158.78,4227.0,150.4329,150.4708,150.3761,150.4329,4227.0
2022-10-06 14:15:00,158.79,158.79,158.51,158.56,3670.0,150.4424,150.4424,150.1771,150.2245,3670.0
2022-10-06 14:20:00,158.5,158.73,158.5,158.71,5221.0,150.1676,150.3855,150.1676,150.3666,5221.0
2022-10-06 14:25:00,158.7,158.77,158.6,158.61,5120.0,150.3571,150.4234,150.2624,150.2719,5120.0
2022-10-06 14:30:00,158.64,158.77,158.51,158.56,5339.0,150.3003,150.4234,150.1771,150.2245,5339.0
2022-10-06 14:35:00,158.65,158.77,158.65,158.69,1939.0,150.3098,150.4234,150.3098,150.3477,1939.0
2022-10-06 14:40:00,158.66,158.76,158.65,158.65,3235.0,150.3192,150.414,150.3098,150.3098,3235.0
2022-10-06 14:45:00,158.54,158.65,158.52,158.55,3692.0,150.2055,150.3098,150.1866,150.215,3692.0
2022-10-06 14:50:00,158.53,158.54,158.39,158.48,2135.0,150.1961,150.2055,150.0634,150.1487,2135.0
2022-10-06 14:55:00,158.46,158.62,158.45,158.5,3747.0,150.1297,150.2813,150.1203,150.1676,3747.0
2022-10-06 15:00:00,158.47,158.53,158.36,158.49,2157.0,150.1392,150.1961,150.035,150.1582,2157.0
2022-10-06 15:05:00,158.44,158.48,158.34,158.48,2900.0,150.1108,150.1487,150.0161,150.1487,2900.0
2022-10-06 15:10:00,158.49,158.58,158.26,158.57,3384.0,150.1582,150.2434,149.9403,150.234,3384.0
2022-10-06 15:15:00,158.54,158.62,158.42,158.56,2800.0,150.2055,150.2813,150.0918,150.2245,2800.0
2022-10-06 15:20:00,158.56,158.86,158.56,158.86,6785.0,150.2245,150.5087,150.2245,150.5087,6785.0
2022-10-06 15:25:00,158.89,158.98,158.81,158.98,2524.0,150.5371,150.6224,150.4613,150.6224,2524.0
2022-10-06 15:30:00,159.0,159.0,158.78,158.8,3200.0,150.6414,150.6414,150.4329,150.4519,3200.0
2022-10-06 15:35:00,158.77,158.91,158.73,158.9,9264.0,150.4234,150.5561,150.3855,150.5466,9264.0
2022-10-06 15:40:00,158.9,159.1,158.87,159.09,35779.0,150.5466,150.7361,150.5182,150.7266,35779.0
2022-10-06 15:45:00,159.01,159.21,159.0,159.12,17535.0,150.6508,150.8403,150.6414,150.755,17535.0
2022-10-06 15:50:00,159.13,159.31,159.0,159.3,25497.0,150.7645,150.9351,150.6414,150.9256,25497.0
2022-10-06 15:55:00,159.32,159.61,159.08,159.17,88132.0,150.9445,151.2193,150.7171,150.8024,88132.0
2022-10-07 09:30:00,158.68,158.82,157.99,158.37,12639.0,150.3382,150.4708,149.6845,150.0445,12639.0
2022-10-07 09:35:00,158.18,158.18,157.65,157.91,1923.0,149.8645,149.8645,149.3623,149.6087,1923.0
2022-10-07 09:40:00,157.6,157.68,157.17,157.21,17223.0,149.315,149.3907,148.9076,148.9455,17223.0
2022-10-07 09:45:00,157.01,157.01,156.59,156.66,4130.0,148.756,148.756,148.358,148.4244,4130.0
2022-10-07 09:50:00,156.64,156.94,156.63,156.94,7374.0,148.4054,148.6896,148.3959,148.6896,7374.0
2022-10-07 09:55:00,156.66,156.94,156.66,156.94,4188.0,148.4244,148.6896,148.4244,148.6896,4188.0
2022-10-07 10:00:00,156.81,156.81,156.53,156.65,13549.0,148.5665,148.5665,148.3012,148.4149,13549.0
2022-10-07 10:05:00,156.56,156.94,156.56,156.81,6114.0,148.3296,148.6896,148.3296,148.5665,6114.0
2022-10-07 10:10:00,156.82,157.22,156.82,157.1,4308.0,148.576,148.9549,148.576,148.8412,4308.0
2022-10-07 10:15:00,157.09,157.25,156.99,157.24,3390.0,148.8318,148.9834,148.737,148.9739,3390.0
2022-10-07 10:20:00,157.31,157.77,157.18,157.77,7839.0,149.0402,149.476,148.917,149.476,7839.0
2022-10-07 10:25:00,157.74,157.85,157.56,157.56,2945.0,149.4476,149.5518,149.2771,149.2771,2945.0
2022-10-07 10:30:00,157.58,157.59,157.41,157.42,1900.0,149.296,149.3055,149.1349,149.1444,1900.0
2022-10-07 10:35:00,157.37,157.69,157.33,157.64,2318.0,149.097,149.4002,149.0591,149.3528,2318.0
2022-10-07 10:40:00,157.61,157.86,157.6,157.86,2641.0,149.3244,149.5613,149.315,149.5613,2641.0
2022-10-07 10:45:00,158.07,158.16,157.84,157.84,1990.0,149.7602,149.8455,149.5423,149.5423,1990.0
2022-10-07 10:50:00,157.81,157.92,157.66,157.92,3512.0,149.5139,149.6181,149.3718,149.6181,3512.0
2022-10-07 10:55:00,157.89,158.04,157.86,157.92,3419.0,149.5897,149.7318,149.5613,149.6181,3419.0
2022-10-07 11:00:00,158.0,158.23,157.99,158.12,2505.0,149.6939,149.9118,149.6845,149.8076,2505.0
2022-10-07 11:05:00,158.11,158.12,157.89,157.89,1400.0,149.7981,149.8076,149.5897,149.5897,1400.0
2022-10-07 11:10:00,157.9,158.02,157.89,157.89,3903.0,149.5992,149.7129,149.5897,149.5897,3903.0
2022-10-07 11:15:00,157.88,157.88,157.64,157.88,3781.0,149.5802,149.5802,149.3528,149.5802,3781.0
2022-10-07 11:20:00,157.79,158.05,157.74,157.98,1628.0,149.495,149.7413,149.4476,149.675,1628.0
2022-10-07 11:25:00,157.95,158.27,157.95,158.0,2267.0,149.6466,149.9497,149.6466,149.6939,2267.0
2022-10-07 11:30:00,158.06,158.06,157.83,157.92,1916.0,149.7508,149.7508,149.5329,149.6181,1916.0
2022-10-07 11:35:00,157.91,158.13,157.91,158.1,1214.0,149.6087,149.8171,149.6087,149.7887,1214.0
2022-10-07 11:40:00,158.04,158.15,157.96,158.11,1830.0,149.7318,149.836,149.656,149.7981,1830.0
2022-10-07 11:45:00,158.1,158.18,157.88,157.88,6350.0,149.7887,149.8645,149.5802,149.5802,6350.0
2022-10-07 11:50:00,157.86,157.93,157.73,157.78,2196.0,149.5613,149.6276,149.4381,149.4855,2196.0
2022-10-07 11:55:00,157.75,157.91,157.75,157.84,1400.0,149.4571,149.6087,149.4571,149.5423,1400.0
2022-10-07 12:00:00,157.74,157.85,157.61,157.8,5261.0,149.4476,149.5518,149.3244,149.5044,5261.0
2022-10-07 12:05:00,157.79,157.99,157.79,157.86,2151.0,149.495,149.6845,149.495,149.5613,2151.0
2022-10-07 12:10:00,157.85,158.02,157.8,157.8,1408.0,149.5518,149.7129,149.5044,149.5044,1408.0
2022-10-07 12:15:00,157.78,157.87,157.75,157.75,2218.0,149.4855,149.5708,149.4571,149.4571,2218.0
2022-10-07 12:20:00,157.76,157.77,157.56,157.6,3073.0,149.4665,149.476,149.2771,149.315,3073.0
2022-10-07 12:25:00,157.64,157.81,157.64,157.79,2457.0,149.3528,149.5139,149.3528,149.495,2457.0
2022-10-07 12:30:00,157.65,157.74,157.6,157.6,8349.0,149.3623,149.4476,149.315,149.315,8349.0
2022-10-07 12:35:00,157.59,157.78,157.59,157.72,6163.0,149.3055,149.4855,149.3055,149.4286,6163.0
2022-10-07 12:40:00,157.74,157.74,157.47,157.48,3933.0,149.4476,149.4476,149.1918,149.2013,3933.0
2022-10-07 12:45:00,157.45,157.46,157.31,157.36,2403.0,149.1728,149.1823,149.0402,149.0876,2403.0
2022-10-07 12:50:00,157.39,157.51,157.36,157.4,4760.0,149.116,149.2297,149.0876,149.1255,4760.0
2022-10-07 12:55:00,157.31,157.47,157.31,157.42,1957.0,149.0402,149.1918,149.0402,149.1444,1957.0
2022-10-07 13:00:00,157.39,157.39,157.21,157.24,2665.0,149.116,149.116,148.9455,148.9739,2665.0
2022-10-07 13:05:00,157.27,157.33,157.17,157.21,2964.0,149.0023,149.0591,148.9076,148.9455,2964.0
2022-10-07 13:10:00,157.29,157.42,157.29,157.42,2007.0,149.0212,149.1444,149.0212,149.1444,2007.0
2022-10-07 13:15:00,157.47,157.59,157.46,157.52,1986.0,149.1918,149.3055,149.1823,149.2392,1986.0
2022-10-07 13:20:00,157.53,157.62,157.48,157.62,2783.0,149.2486,149.3339,149.2013,149.3339,2783.0
2022-10-07 13:25:00,157.63,157.81,157.63,157.69,3347.0,149.3434,149.5139,149.3434,149.4002,3347.0
2022-10-07 13:30:00,157.63,157.7,157.58,157.62,2417.0,149.3434,149.4097,149.296,149.3339,2417.0
2022-10-07 13:35:00,157.65,157.72,157.64,157.67,2850.0,149.3623,149.4286,149.3528,149.3813,2850.0
2022-10-07 13:40:00,157.68,157.81,157.67,157.72,1525.0,149.3907,149.5139,149.3813,149.4286,1525.0
2022-10-07 13:45:00,157.7,157.78,157.61,157.61,3008.0,149.4097,149.4855,149.3244,149.3244,3008.0
2022-10-07 13:50:00,157.69,157.78,157.67,157.67,1950.0,149.4002,149.4855,149.3813,149.3813,1950.0
2022-10-07 13:55:00,157.66,157.71,157.59,157.63,1192.0,149.3718,149.4192,149.3055,149.3434,1192.0
2022-10-07 14:00:00,157.65,157.76,157.58,157.65,4373.0,149.3623,149.4665,149.296,149.3623,4373.0
2022-10-07 14:05:00,157.62,157.7,157.6,157.68,2817.0,149.3339,149.4097,149.315,149.3907,2817.0
2022-10-07 14:10:00,157.66,157.66,157.47,157.56,4306.0,149.3718,149.3718,149.1918,149.2771,4306.0
2022-10-07 14:15:00,157.6,157.6,157.42,157.43,4198.0,149.315,149.315,149.1444,149.1539,4198.0
2022-10-07 14:20:00,157.45,157.47,157.2,157.2,2413.0,149.1728,149.1918,148.936,148.936,2413.0
2022-10-07 14:25:00,157.2,157.2,157.06,157.08,3692.0,148.936,148.936,148.8033,148.8223,3692.0
2022-10-07 14:30:00,157.04,157.07,156.92,157.01,3472.0,148.7844,148.8128,148.6707,148.756,3472.0
2022-10-07 14:35:00,157.05,157.1,157.01,157.05,2325.0,148.7939,148.8412,148.756,148.7939,2325.0
2022-10-07 14:40:00,157.06,157.08,156.85,156.89,3127.0,148.8033,148.8223,148.6044,148.6423,3127.0
2022-10-07 14:45:00,156.88,156.89,156.76,156.86,4793.0,148.6328,148.6423,148.5191,148.6139,4793.0
2022-10-07 14:50:00,156.87,156.93,156.83,156.92,5996.0,148.6233,148.6802,148.5854,148.6707,5996.0
2022-10-07 14:55:00,156.96,156.97,156.85,156.91,4955.0,148.7086,148.7181,148.6044,148.6612,4955.0
2022-10-07 15:00:00,156.91,157.21,156.89,157.21,14865.0,148.6612,148.9455,148.6423,148.9455,14865.0
2022-10-07 15:05:00,157.11,157.12,156.87,156.87,2699.0,148.8507,148.8602,148.6233,148.6233,2699.0
2022-10-07 15:10:00,156.87,156.97,156.79,156.79,6296.0,148.6233,148.7181,148.5475,148.5475,6296.0
2022-10-07 15:15:00,156.77,156.9,156.77,156.84,11478.0,148.5286,148.6518,148.5286,148.5949,11478.0
2022-10-07 15:20:00,156.84,156.91,156.7,156.73,12351.0,148.5949,148.6612,148.4623,148.4907,12351.0
2022-10-07 15:25:00,156.72,156.72,156.43,156.5,9941.0,148.4812,148.4812,148.2065,148.2728,9941.0
2022-10-07 15:30:00,156.5,156.59,156.34,156.59,11730.0,148.2728,148.358,148.1212,148.358,11730.0
2022-10-07 15:35:00,156.61,156.91,156.56,156.9,5710.0,148.377,148.6612,148.3296,148.6518,5710.0
2022-10-07 15:40:00,156.91,157.23,156.91,157.08,23259.0,148.6612,148.9644,148.6612,148.8223,23259.0
2022-10-07 15:45:00,157.04,157.11,156.84,156.86,15180.0,148.7844,148.8507,148.5949,148.6139,15180.0
2022-10-07 15:50:00,156.86,157.21,156.8,157.01,60573.0,148.6139,148.9455,148.557,148.756,60573.0
2022-10-07 15:55:00,157.01,157.17,156.82,156.91,92254.0,148.756,148.9076,148.576,148.6612,92254.0
2022-10-10 09:30:00,157.67,158.38,157.28,158.38,17544.0,149.3813,150.0539,149.0118,150.0539,17544.0
2022-10-10 09:35:00,158.35,158.59,158.07,158.44,5069.0,150.0255,150.2529,149.7602,150.1108,5069.0
2022-10-10 09:40:00,158.29,158.72,158.25,158.46,4846.0,149.9687,150.3761,149.9308,150.1297,4846.0
2022-10-10 09:45:00,158.45,158.66,158.42,158.62,1900.0,150.1203,150.3192,150.0918,150.2813,1900.0
2022-10-10 09:50:00,158.68,158.72,158.31,158.46,2380.0,150.3382,150.3761,149.9876,150.1297,2380.0
2022-10-10 09:55:00,158.46,158.48,158.12,158.21,1900.0,150.1297,150.1487,149.8076,149.8929,1900.0
2022-10-10 10:00:00,158.15,158.15,157.81,157.98,8367.0,149.836,149.836,149.5139,149.675,8367.0
2022-10-10 10:05:00,158.05,158.38,158.05,158.17,1590.0,149.7413,150.0539,149.7413,149.855,1590.0
2022-10-10 10:10:00,158.01,158.28,157.98,158.22,2138.0,149.7034,149.9592,149.675,149.9024,2138.0
2022-10-10 10:15:00,158.25,158.28,158.09,158.25,1635.0,149.9308,149.9592,149.7792,149.9308,1635.0
2022-10-10 10:20:00,158.28,158.38,158.27,158.38,1009.0,149.9592,150.0539,149.9497,150.0539,1009.0
2022-10-10 10:25:00,158.39,158.92,158.38,158.86,4109.0,150.0634,150.5656,150.0539,150.5087,4109.0
2022-10-10 10:30:00,158.86,159.14,158.54,158.73,3129.0,150.5087,150.774,150.2055,150.3855,3129.0
2022-10-10 10:35:00,158.61,158.69,158.12,158.15,3485.0,150.2719,150.3477,149.8076,149.836,3485.0
2022-10-10 10:40:00,158.2,158.24,158.2,158.23,200.0,149.8834,149.9213,149.8834,149.9118,200.0
2022-10-10 10:45:00,158.19,158.51,158.19,158.43,2679.0,149.8739,150.1771,149.8739,150.1013,2679.0
2022-10-10 10:50:00,158.4,158.57,158.4,158.56,3871.0,150.0729,150.234,150.0729,150.2245,3871.0
2022-10-10 10:55:00,158.52,158.89,158.52,158.89,8465.0,150.1866,150.5371,150.1866,150.5371,8465.0
2022-10-10 11:00:00,158.75,158.75,158.37,158.42,1921.0,150.4045,150.4045,150.0445,150.0918,1921.0
2022-10-10 11:05:00,158.47,158.58,158.46,158.49,1000.0,150.1392,150.2434,150.1297,150.1582,1000.0
2022-10-10 11:10:00,158.61,158.67,158.56,158.63,754.0,150.2719,150.3287,150.2245,150.2908,754.0
2022-10-10 11:15:00,158.65,158.65,158.58,158.59,400.0,150.3098,150.3098,150.2434,150.2529,400.0
2022-10-10 11:20:00,158.64,158.94,158.64,158.93,813.0,150.3003,150.5845,150.3003,150.575,813.0
2022-10-10 11:25:00,158.81,158.83,158.61,158.62,1200.0,150.4613,150.4803,150.2719,150.2813,1200.0
2022-10-10 11:30:00,158.51,158.57,158.47,158.57,1280.0,150.1771,150.234,150.1392,150.234,1280.0
2022-10-10 11:35:00,158.42,158.42,158.16,158.16,1552.0,150.0918,150.0918,149.8455,149.8455,1552.0
2022-10-10 11:40:00,158.13,158.36,158.13,158.31,701.0,149.8171,150.035,149.8171,149.9876,701.0
2022-10-10 11:45:00,158.39,158.49,158.34,158.47,1120.0,150.0634,150.1582,150.0161,150.1392,1120.0
2022-10-10 11:50:00,158.29,158.49,158.29,158.47,3295.0,149.9687,150.1582,149.9687,150.1392,3295.0
2022-10-10 11:55:00,158.46,158.56,158.45,158.49,6630.0,150.1297,150.2245,150.1203,150.1582,6630.0
2022-10-10 12:00:00,158.51,158.7,158.51,158.67,1735.0,150.1771,150.3571,150.1771,150.3287,1735.0
2022-10-10 12:05:00,158.7,158.73,158.41,158.41,1442.0,150.3571,150.3855,150.0824,150.0824,1442.0
2022-10-10 12:10:00,158.45,158.45,158.25,158.29,1200.0,150.1203,150.1203,149.9308,149.9687,1200.0
2022-10-10 12:15:00,158.33,158.33,158.11,158.14,1312.0,150.0066,150.0066,149.7981,149.8266,1312.0
2022-10-10 12:20:00,158.09,158.09,157.85,157.87,2429.0,149.7792,149.7792,149.5518,149.5708,2429.0
2022-10-10 12:25:00,157.9,157.99,157.78,157.84,1781.0,149.5992,149.6845,149.4855,149.5423,1781.0
2022-10-10 12:30:00,157.9,157.98,157.72,157.75,1729.0,149.5992,149.675,149.4286,149.4571,1729.0
2022-10-10 12:35:00,157.74,157.84,157.69,157.78,6812.0,149.4476,149.5423,149.4002,149.4855,6812.0
2022-10-10 12:40:00,157.89,157.92,157.75,157.79,1251.0,149.5897,149.6181,149.4571,149.495,1251.0
2022-10-10 12:45:00,157.78,157.92,157.76,157.84,1790.0,149.4855,149.6181,149.4665,149.5423,1790.0
2022-10-10 12:50:00,157.67,157.69,157.5,157.53,1641.0,149.3813,149.4002,149.2202,149.2486,1641.0
2022-10-10 12:55:00,157.59,157.71,157.5,157.53,2649.0,149.3055,149.4192,149.2202,149.2486,2649.0
2022-10-10 13:00:00,157.54,157.65,157.53,157.65,1229.0,149.2581,149.3623,149.2486,149.3623,1229.0
2022-10-10 13:05:00,157.69,157.77,157.69,157.72,2904.0,149.4002,149.476,149.4002,149.4286,2904.0
2022-10-10 13:10:00,157.67,157.76,157.5,157.67,4501.0,149.3813,149.4665,149.2202,149.3813,4501.0
2022-10-10 13:15:00,157.72,157.78,157.51,157.57,1635.0,149.4286,149.4855,149.2297,149.2865,1635.0
2022-10-10 13:20:00,157.65,157.8,157.64,157.72,700.0,149.3623,149.5044,149.3528,149.4286,700.0
2022-10-10 13:25:00,157.72,157.83,157.72,157.83,1122.0,149.4286,149.5329,149.4286,149.5329,1122.0
2022-10-10 13:30:00,157.86,157.86,157.71,157.73,3525.0,149.5613,149.5613,149.4192,149.4381,3525.0
2022-10-10 13:35:00,157.73,157.9,157.69,157.9,4842.0,149.4381,149.5992,149.4002,149.5992,4842.0
2022-10-10 13:40:00,157.89,158.02,157.86,157.86,2800.0,149.5897,149.7129,149.5613,149.5613,2800.0
2022-10-10 13:45:00,157.91,158.58,157.91,158.53,4239.0,149.6087,150.2434,149.6087,150.1961,4239.0
2022-10-10 13:50:00,158.54,158.69,158.54,158.65,2901.0,150.2055,150.3477,150.2055,150.3098,2901.0
2022-10-10 13:55:00,158.69,158.69,158.52,158.55,1411.0,150.3477,150.3477,150.1866,150.215,1411.0
2022-10-10 14:00:00,158.6,158.63,158.52,158.52,1869.0,150.2624,150.2908,150.1866,150.1866,1869.0
2022-10-10 14:05:00,158.5,158.5,158.32,158.4,3754.0,150.1676,150.1676,149.9971,150.0729,3754.0
2022-10-10 14:10:00,158.37,158.39,158.25,158.25,2981.0,150.0445,150.0634,149.9308,149.9308,2981.0
2022-10-10 14:15:00,158.29,158.29,158.17,158.17,1807.0,149.9687,149.9687,149.855,149.855,1807.0
2022-10-10 14:20:00,158.2,158.25,158.03,158.1,2704.0,149.8834,149.9308,149.7223,149.7887,2704.0
2022-10-10 14:25:00,158.09,158.16,158.04,158.06,1747.0,149.7792,149.8455,149.7318,149.7508,1747.0
2022-10-10 14:30:00,158.09,158.31,158.01,158.31,3090.0,149.7792,149.9876,149.7034,149.9876,3090.0
2022-10-10 14:35:00,158.25,158.39,158.25,158.39,2325.0,149.9308,150.0634,149.9308,150.0634,2325.0
2022-10-10 14:40:00,158.42,158.46,158.3,158.34,1540.0,150.0918,150.1297,149.9782,150.0161,1540.0
2022-10-10 14:45:00,158.36,158.44,158.2,158.22,1924.0,150.035,150.1108,149.8834,149.9024,1924.0
2022-10-10 14:50:00,158.19,158.25,158.15,158.15,2588.0,149.8739,149.9308,149.836,149.836,2588.0
2022-10-10 14:55:00,158.2,158.2,157.96,157.96,6688.0,149.8834,149.8834,149.656,149.656,6688.0
2022-10-10 15:00:00,158.0,158.12,157.89,157.92,1901.0,149.6939,149.8076,149.5897,149.6181,1901.0
2022-10-10 15:05:00,157.86,157.95,157.81,157.94,2129.0,149.5613,149.6466,149.5139,149.6371,2129.0
2022-10-10 15:10:00,157.87,158.06,157.87,158.05,2555.0,149.5708,149.7508,149.5708,149.7413,2555.0
2022-10-10 15:15:00,158.13,158.33,158.1,158.33,4012.0,149.8171,150.0066,149.7887,150.0066,4012.0
2022-10-10 15:20:00,158.31,158.41,158.21,158.27,2947.0,149.9876,150.0824,149.8929,149.9497,2947.0
2022-10-10 15:25:00,158.23,158.23,157.87,157.89,2614.0,149.9118,149.9118,149.5708,149.5897,2614.0
2022-10-10 15:30:00,157.85,158.08,157.82,158.08,2091.0,149.5518,149.7697,149.5234,149.7697,2091.0
2022-10-10 15:35:00,158.05,158.21,158.03,158.09,4722.0,149.7413,149.8929,149.7223,149.7792,4722.0
2022-10-10 15:40:00,158.12,158.15,157.9,157.92,2533.0,149.8076,149.836,149.5992,149.6181,2533.0
2022-10-10 15:45:00,157.9,158.17,157.84,157.99,7374.0,149.5992,149.855,149.5423,149.6845,7374.0
2022-10-10 15:50:00,158.18,158.18,157.74,158.04,85597.0,149.8645,149.8645,149.4476,149.7318,85597.0
2022-10-10 15:55:00,158.02,158.02,157.48,157.49,53341.0,149.7129,149.7129,149.2013,149.2107,53341.0
2022-10-11 09:30:00,156.99,157.99,156.59,157.99,22022.0,148.737,149.6845,148.358,149.6845,22022.0
2022-10-11 09:35:00,157.88,157.88,157.48,157.51,4896.0,149.5802,149.5802,149.2013,149.2297,4896.0
2022-10-11 09:40:00,157.62,158.01,157.62,157.92,4366.0,149.3339,149.7034,149.3339,149.6181,4366.0
2022-10-11 09:45:00,157.88,157.99,157.54,157.82,21976.0,149.5802,149.6845,149.2581,149.5234,21976.0
2022-10-11 09:50:00,157.78,157.87,157.68,157.69,5069.0,149.4855,149.5708,149.3907,149.4002,5069.0
2022-10-11 09:55:00,157.6,157.87,157.4,157.87,3600.0,149.315,149.5708,149.1255,149.5708,3600.0
2022-10-11 10:00:00,157.9,158.16,157.8,158.08,4300.0,149.5992,149.8455,149.5044,149.7697,4300.0
2022-10-11 10:05:00,158.19,158.19,157.97,157.97,2900.0,149.8739,149.8739,149.6655,149.6655,2900.0
2022-10-11 10:10:00,157.93,157.93,157.61,157.87,3524.0,149.6276,149.6276,149.3244,149.5708,3524.0
2022-10-11 10:15:00,158.05,158.12,157.78,158.04,2952.0,149.7413,149.8076,149.4855,149.7318,2952.0
2022-10-11 10:20:00,158.06,158.06,157.74,157.84,2128.0,149.7508,149.7508,149.4476,149.5423,2128.0
2022-10-11 10:25:00,157.84,158.11,157.82,158.02,2215.0,149.5423,149.7981,149.5234,149.7129,2215.0
2022-10-11 10:30:00,157.98,157.99,157.71,157.77,3001.0,149.675,149.6845,149.4192,149.476,3001.0
2022-10-11 10:35:00,157.83,158.08,157.76,158.08,4407.0,149.5329,149.7697,149.4665,149.7697,4407.0
2022-10-11 10:40:00,158.09,158.35,158.09,158.35,2248.0,149.7792,150.0255,149.7792,150.0255,2248.0
2022-10-11 10:45:00,158.47,158.47,158.16,158.31,1511.0,150.1392,150.1392,149.8455,149.9876,1511.0
2022-10-11 10:50:00,158.43,158.46,158.3,158.38,1376.0,150.1013,150.1297,149.9782,150.0539,1376.0
2022-10-11 10:55:00,158.34,158.54,158.25,158.25,2533.0,150.0161,150.2055,149.9308,149.9308,2533.0
2022-10-11 11:00:00,158.31,158.84,158.15,158.6,5963.0,149.9876,150.4898,149.836,150.2624,5963.0
2022-10-11 11:05:00,158.71,158.71,158.58,158.63,1130.0,150.3666,150.3666,150.2434,150.2908,1130.0
2022-10-11 11:10:00,158.6,158.6,158.46,158.48,2777.0,150.2624,150.2624,150.1297,150.1487,2777.0
2022-10-11 11:15:00,158.53,158.86,158.46,158.72,5192.0,150.1961,150.5087,150.1297,150.3761,5192.0
2022-10-11 11:20:00,158.74,158.77,158.57,158.67,4070.0,150.395,150.4234,150.234,150.3287,4070.0
2022-10-11 11:25:00,158.71,159.07,158.64,159.07,2001.0,150.3666,150.7077,150.3003,150.7077,2001.0
2022-10-11 11:30:00,159.09,159.29,159.09,159.19,3697.0,150.7266,150.9161,150.7266,150.8214,3697.0
2022-10-11 11:35:00,159.29,159.31,159.05,159.22,6632.0,150.9161,150.9351,150.6887,150.8498,6632.0
2022-10-11 11:40:00,159.36,159.48,159.21,159.48,2730.0,150.9824,151.0961,150.8403,151.0961,2730.0
2022-10-11 11:45:00,159.62,159.74,159.6,159.61,2842.0,151.2288,151.3425,151.2098,151.2193,2842.0
2022-10-11 11:50:00,159.56,159.8,159.55,159.65,2587.0,151.1719,151.3993,151.1624,151.2572,2587.0
2022-10-11 11:55:00,159.68,159.74,159.6,159.6,2128.0,151.2856,151.3425,151.2098,151.2098,2128.0
2022-10-11 12:00:00,159.69,159.76,159.62,159.66,1500.0,151.2951,151.3614,151.2288,151.2667,1500.0
2022-10-11 12:05:00,159.64,159.64,159.42,159.61,3854.0,151.2477,151.2477,151.0393,151.2193,3854.0
2022-10-11 12:10:00,159.64,159.79,159.57,159.7,4214.0,151.2477,151.3898,151.1814,151.3046,4214.0
2022-10-11 12:15:00,159.74,159.81,159.65,159.81,3478.0,151.3425,151.4088,151.2572,151.4088,3478.0
2022-10-11 12:20:00,159.86,160.05,159.78,160.01,4833.0,151.4561,151.6362,151.3803,151.5983,4833.0
2022-10-11 12:25:00,160.01,160.22,159.99,160.18,2500.0,151.5983,151.7972,151.5793,151.7593,2500.0
2022-10-11 12:30:00,160.27,160.54,160.27,160.52,2733.0,151.8446,152.1004,151.8446,152.0814,2733.0
2022-10-11 12:35:00,160.5,160.5,160.33,160.33,2490.0,152.0625,152.0625,151.9014,151.9014,2490.0
2022-10-11 12:40:00,160.35,160.66,160.32,160.64,3612.0,151.9204,152.2141,151.892,152.1951,3612.0
2022-10-11 12:45:00,160.58,160.7,160.53,160.61,4231.0,152.1383,152.252,152.0909,152.1667,4231.0
2022-10-11 12:50:00,160.64,160.64,160.37,160.43,2646.0,152.1951,152.1951,151.9393,151.9962,2646.0
2022-10-11 12:55:00,160.44,160.67,160.41,160.63,3198.0,152.0057,152.2236,151.9772,152.1857,3198.0
2022-10-11 13:00:00,160.67,160.71,160.54,160.59,5016.0,152.2236,152.2615,152.1004,152.1478,5016.0
2022-10-11 13:05:00,160.61,160.64,160.49,160.49,3965.0,152.1667,152.1951,152.053,152.053,3965.0
2022-10-11 13:10:00,160.45,160.57,160.37,160.41,4053.0,152.0151,152.1288,151.9393,151.9772,4053.0
2022-10-11 13:15:00,160.39,160.49,160.15,160.41,6020.0,151.9583,152.053,151.7309,151.9772,6020.0
2022-10-11 13:20:00,160.4,160.64,160.4,160.64,9835.0,151.9678,152.1951,151.9678,152.1951,9835.0
2022-10-11 13:25:00,160.63,160.74,160.5,160.65,7070.0,152.1857,152.2899,152.0625,152.2046,7070.0
2022-10-11 13:30:00,160.66,160.73,160.53,160.68,5877.0,152.2141,152.2804,152.0909,152.233,5877.0
2022-10-11 13:35:00,160.71,160.84,160.63,160.84,4014.0,152.2615,152.3846,152.1857,152.3846,4014.0
2022-10-11 13:40:00,160.84,161.0,160.84,160.92,4605.0,152.3846,152.5362,152.3846,152.4604,4605.0
2022-10-11 13:45:00,160.94,161.12,160.93,160.97,4705.0,152.4794,152.6499,152.4699,152.5078,4705.0
2022-10-11 13:50:00,160.93,161.14,160.93,161.02,17297.0,152.4699,152.6689,152.4699,152.5552,17297.0
2022-10-11 13:55:00,160.99,161.15,160.97,161.15,9769.0,152.5267,152.6783,152.5078,152.6783,9769.0
2022-10-11 14:00:00,161.16,161.18,160.86,160.86,4800.0,152.6878,152.7068,152.4036,152.4036,4800.0
2022-10-11 14:05:00,160.83,160.83,160.5,160.53,5908.0,152.3752,152.3752,152.0625,152.0909,5908.0
2022-10-11 14:10:00,160.5,160.51,160.39,160.51,4501.0,152.0625,152.072,151.9583,152.072,4501.0
2022-10-11 14:15:00,160.52,160.52,160.34,160.34,3716.0,152.0814,152.0814,151.9109,151.9109,3716.0
2022-10-11 14:20:00,160.31,160.39,160.25,160.28,5823.0,151.8825,151.9583,151.8256,151.8541,5823.0
2022-10-11 14:25:00,160.34,160.51,160.32,160.48,6736.0,151.9109,152.072,151.892,152.0436,6736.0
2022-10-11 14:30:00,160.52,160.77,160.51,160.73,2631.0,152.0814,152.3183,152.072,152.2804,2631.0
2022-10-11 14:35:00,160.7,160.7,160.5,160.6,6343.0,152.252,152.252,152.0625,152.1572,6343.0
2022-10-11 14:40:00,160.67,160.71,160.25,160.25,9994.0,152.2236,152.2615,151.8256,151.8256,9994.0
2022-10-11 14:45:00,160.14,160.22,159.62,159.76,21623.0,151.7214,151.7972,151.2288,151.3614,21623.0
2022-10-11 14:50:00,159.79,159.86,159.37,159.46,15968.0,151.3898,151.4561,150.9919,151.0772,15968.0
2022-10-11 14:55:00,159.38,159.5,159.25,159.27,13286.0,151.0014,151.1151,150.8782,150.8972,13286.0
2022-10-11 15:00:00,159.25,159.34,158.97,159.01,11641.0,150.8782,150.9635,150.6129,150.6508,11641.0
2022-10-11 15:05:00,159.06,159.22,158.99,159.02,17378.0,150.6982,150.8498,150.6319,150.6603,17378.0
2022-10-11 15:10:00,159.01,159.09,158.81,159.06,22744.0,150.6508,150.7266,150.4613,150.6982,22744.0
2022-10-11 15:15:00,159.08,159.21,158.77,159.12,10860.0,150.7171,150.8403,150.4234,150.755,10860.0
2022-10-11 15:20:00,159.13,159.33,159.11,159.22,11421.0,150.7645,150.954,150.7456,150.8498,11421.0
2022-10-11 15:25:00,159.25,159.31,158.97,159.22,11148.0,150.8782,150.9351,150.6129,150.8498,11148.0
2022-10-11 15:30:00,159.2,159.3,159.02,159.14,18039.0,150.8308,150.9256,150.6603,150.774,18039.0
2022-10-11 15:35:00,159.14,159.44,159.04,159.37,17325.0,150.774,151.0582,150.6793,150.9919,17325.0
2022-10-11 15:40:00,159.35,159.5,159.1,159.5,36735.0,150.973,151.1151,150.7361,151.1151,36735.0
2022-10-11 15:45:00,159.5,159.53,159.24,159.5,29218.0,151.1151,151.1435,150.8687,151.1151,29218.0
2022-10-11 15:50:00,159.45,159.64,159.26,159.64,52929.0,151.0677,151.2477,150.8877,151.2477,52929.0
2022-10-11 15:55:00,159.65,159.66,159.28,159.31,99130.0,151.2572,151.2667,150.9066,150.9351,99130.0
2022-10-12 09:30:00,159.1,159.1,158.19,158.6,19848.0,150.7361,150.7361,149.8739,150.2624,19848.0
2022-10-12 09:35:00,158.52,159.17,158.52,158.93,4335.0,150.1866,150.8024,150.1866,150.575,4335.0
2022-10-12 09:40:00,158.92,159.38,158.91,159.26,3685.0,150.5656,151.0014,150.5561,150.8877,3685.0
2022-10-12 09:45:00,159.39,159.39,158.74,158.86,3955.0,151.0109,151.0109,150.395,150.5087,3955.0
2022-10-12 09:50:00,158.94,159.3,158.92,159.15,2803.0,150.5845,150.9256,150.5656,150.7835,2803.0
2022-10-12 09:55:00,159.09,159.57,159.03,159.56,6211.0,150.7266,151.1814,150.6698,151.1719,6211.0
2022-10-12 10:00:00,159.56,160.33,159.56,160.33,22100.0,151.1719,151.9014,151.1719,151.9014,22100.0
2022-10-12 10:05:00,160.27,160.48,160.21,160.45,13070.0,151.8446,152.0436,151.7877,152.0151,13070.0
2022-10-12 10:10:00,160.59,160.69,160.42,160.67,4368.0,152.1478,152.2425,151.9867,152.2236,4368.0
2022-10-12 10:15:00,160.65,161.02,160.65,161.01,4871.0,152.2046,152.5552,152.2046,152.5457,4871.0
2022-10-12 10:20:00,161.05,161.05,160.64,160.82,6982.0,152.5836,152.5836,152.1951,152.3657,6982.0
2022-10-12 10:25:00,160.84,161.15,160.74,161.15,4719.0,152.3846,152.6783,152.2899,152.6783,4719.0
2022-10-12 10:30:00,161.18,161.59,161.08,161.58,7879.0,152.7068,153.0952,152.612,153.0857,7879.0
2022-10-12 10:35:00,161.57,161.67,161.34,161.58,8837.0,153.0762,153.171,152.8583,153.0857,8837.0
2022-10-12 10:40:00,161.43,161.63,161.38,161.41,11238.0,152.9436,153.1331,152.8962,152.9247,11238.0
2022-10-12 10:45:00,161.43,161.49,160.81,160.81,17682.0,152.9436,153.0005,152.3562,152.3562,17682.0
2022-10-12 10:50:00,160.82,160.89,160.47,160.68,5024.0,152.3657,152.432,152.0341,152.233,5024.0
2022-10-12 10:55:00,160.65,160.85,160.55,160.85,3232.0,152.2046,152.3941,152.1099,152.3941,3232.0
2022-10-12 11:00:00,160.84,161.16,160.81,161.04,2208.0,152.3846,152.6878,152.3562,152.5741,2208.0
2022-10-12 11:05:00,161.12,161.54,161.11,161.54,3058.0,152.6499,153.0478,152.6404,153.0478,3058.0
2022-10-12 11:10:00,161.53,161.64,161.5,161.64,3937.0,153.0384,153.1426,153.0099,153.1426,3937.0
2022-10-12 11:15:00,161.58,161.68,161.48,161.48,5480.0,153.0857,153.1805,152.991,152.991,5480.0
2022-10-12 11:20:00,161.32,161.44,161.22,161.42,9173.0,152.8394,152.9531,152.7446,152.9341,9173.0
2022-10-12 11:25:00,161.44,161.5,161.32,161.35,4656.0,152.9531,153.0099,152.8394,152.8678,4656.0
2022-10-12 11:30:00,161.34,161.34,161.07,161.2,5878.0,152.8583,152.8583,152.6025,152.7257,5878.0
2022-10-12 11:35:00,161.23,161.39,161.1,161.1,3429.0,152.7541,152.9057,152.631,152.631,3429.0
2022-10-12 11:40:00,161.01,161.23,161.01,161.16,5428.0,152.5457,152.7541,152.5457,152.6878,5428.0
2022-10-12 11:45:00,161.08,161.42,161.03,161.37,3037.0,152.612,152.9341,152.5646,152.8868,3037.0
2022-10-12 11:50:00,161.39,161.45,161.27,161.32,3241.0,152.9057,152.9626,152.792,152.8394,3241.0
2022-10-12 11:55:00,161.29,161.4,161.19,161.35,3772.0,152.811,152.9152,152.7162,152.8678,3772.0
2022-10-12 12:00:00,161.37,161.4,161.23,161.34,3091.0,152.8868,152.9152,152.7541,152.8583,3091.0
2022-10-12 12:05:00,161.37,161.64,161.15,161.2,4769.0,152.8868,153.1426,152.6783,152.7257,4769.0
2022-10-12 12:10:00,161.03,161.04,160.91,161.0,945.0,152.5646,152.5741,152.4509,152.5362,945.0
2022-10-12 12:15:00,161.11,161.47,160.87,161.38,19321.0,152.6404,152.9815,152.413,152.8962,19321.0
2022-10-12 12:20:00,161.38,161.44,161.3,161.41,1572.0,152.8962,152.9531,152.8204,152.9247,1572.0
2022-10-12 12:25:00,161.42,161.47,161.24,161.27,1600.0,152.9341,152.9815,152.7636,152.792,1600.0
2022-10-12 12:30:00,161.25,161.25,161.11,161.2,1951.0,152.7731,152.7731,152.6404,152.7257,1951.0
2022-10-12 12:35:00,161.19,161.2,160.79,160.87,2318.0,152.7162,152.7257,152.3373,152.413,2318.0
2022-10-12 12:40:00,160.85,160.88,160.71,160.72,16554.0,152.3941,152.4225,152.2615,152.2709,16554.0
2022-10-12 12:45:00,160.66,160.88,160.63,160.87,2561.0,152.2141,152.4225,152.1857,152.413,2561.0
2022-10-12 12:50:00,160.82,160.96,160.81,160.96,1564.0,152.3657,152.4983,152.3562,152.4983,1564.0
2022-10-12 12:55:00,160.94,161.02,160.94,160.98,2422.0,152.4794,152.5552,152.4794,152.5173,2422.0
2022-10-12 13:00:00,160.95,160.99,160.79,160.87,4816.0,152.4888,152.5267,152.3373,152.413,4816.0
2022-10-12 13:05:00,160.79,160.95,160.76,160.83,2300.0,152.3373,152.4888,152.3088,152.3752,2300.0
2022-10-12 13:10:00,160.77,160.77,160.61,160.65,3457.0,152.3183,152.3183,152.1667,152.2046,3457.0
2022-10-12 13:15:00,160.57,160.57,160.3,160.3,1567.0,152.1288,152.1288,151.873,151.873,1567.0
2022-10-12 13:20:00,160.27,160.36,160.26,160.26,2097.0,151.8446,151.9299,151.8351,151.8351,2097.0
2022-10-12 13:25:00,160.27,160.35,160.27,160.34,1827.0,151.8446,151.9204,151.8446,151.9109,1827.0
2022-10-12 13:30:00,160.3,160.3,160.04,160.05,2984.0,151.873,151.873,151.6267,151.6362,2984.0
2022-10-12 13:35:00,160.02,160.03,159.77,159.77,6551.0,151.6077,151.6172,151.3709,151.3709,6551.0
2022-10-12 13:40:00,159.73,159.96,159.69,159.96,13430.0,151.333,151.5509,151.2951,151.5509,13430.0
2022-10-12 13:45:00,159.95,160.21,159.89,160.21,2020.0,151.5414,151.7877,151.4846,151.7877,2020.0
2022-10-12 13:50:00,160.11,160.11,159.98,160.05,1540.0,151.693,151.693,151.5698,151.6362,1540.0
2022-10-12 13:55:00,160.02,160.02,159.88,160.01,2538.0,151.6077,151.6077,151.4751,151.5983,2538.0
2022-10-12 14:00:00,160.03,160.23,159.81,159.95,4197.0,151.6172,151.8067,151.4088,151.5414,4197.0
2022-10-12 14:05:00,159.83,160.38,159.83,160.27,2120.0,151.4277,151.9488,151.4277,151.8446,2120.0
2022-10-12 14:10:00,160.14,160.51,160.08,160.41,4245.0,151.7214,152.072,151.6646,151.9772,4245.0
2022-10-12 14:15:00,160.47,160.47,160.18,160.3,2859.0,152.0341,152.0341,151.7593,151.873,2859.0
2022-10-12 14:20:00,160.11,160.23,160.05,160.05,2459.0,151.693,151.8067,151.6362,151.6362,2459.0
2022-10-12 14:25:00,160.04,160.37,160.04,160.36,2459.0,151.6267,151.9393,151.6267,151.9299,2459.0
2022-10-12 14:30:00,160.36,160.41,160.14,160.27,2101.0,151.9299,151.9772,151.7214,151.8446,2101.0
2022-10-12 14:35:00,160.27,160.44,160.24,160.31,2670.0,151.8446,152.0057,151.8162,151.8825,2670.0
2022-10-12 14:40:00,160.34,160.38,160.23,160.28,4306.0,151.9109,151.9488,151.8067,151.8541,4306.0
2022-10-12 14:45:00,160.24,160.32,160.07,160.12,2054.0,151.8162,151.892,151.6551,151.7025,2054.0
2022-10-12 14:50:00,160.08,160.1,159.81,159.89,3629.0,151.6646,151.6835,151.4088,151.4846,3629.0
2022-10-12 14:55:00,159.86,159.99,159.81,159.96,3018.0,151.4561,151.5793,151.4088,151.5509,3018.0
2022-10-12 15:00:00,159.97,160.08,159.81,159.89,4458.0,151.5604,151.6646,151.4088,151.4846,4458.0
2022-10-12 15:05:00,159.84,160.08,159.78,160.08,5566.0,151.4372,151.6646,151.3803,151.6646,5566.0
2022-10-12 15:10:00,160.11,160.21,160.11,160.16,2302.0,151.693,151.7877,151.693,151.7404,2302.0
2022-10-12 15:15:00,160.16,160.19,159.98,160.16,5503.0,151.7404,151.7688,151.5698,151.7404,5503.0
2022-10-12 15:20:00,160.21,160.21,160.05,160.11,3220.0,151.7877,151.7877,151.6362,151.693,3220.0
2022-10-12 15:25:00,160.09,160.16,160.02,160.02,6929.0,151.6741,151.7404,151.6077,151.6077,6929.0
2022-10-12 15:30:00,159.98,160.16,159.98,160.12,6556.0,151.5698,151.7404,151.5698,151.7025,6556.0
2022-10-12 15:35:00,160.11,160.33,160.11,160.18,12267.0,151.693,151.9014,151.693,151.7593,12267.0
2022-10-12 15:40:00,160.2,160.3,160.17,160.26,11687.0,151.7783,151.873,151.7498,151.8351,11687.0
2022-10-12 15:45:00,160.27,160.28,159.98,159.99,22178.0,151.8446,151.8541,151.5698,151.5793,22178.0
2022-10-12 15:50:00,159.87,159.96,159.56,159.57,32133.0,151.4656,151.5509,151.1719,151.1814,32133.0
2022-10-12 15:55:00,159.57,159.6,159.02,159.31,116606.0,151.1814,151.2098,150.6603,150.9351,116606.0
2022-10-13 09:30:00,157.25,157.32,156.23,157.19,17857.0,148.9834,149.0497,148.017,148.9265,17857.0
2022-10-13 09:35:00,157.28,157.28,155.72,155.86,4497.0,149.0118,149.0118,147.5338,147.6664,4497.0
2022-10-13 09:40:00,156.13,157.16,156.06,156.7,3814.0,147.9222,148.8981,147.8559,148.4623,3814.0
2022-10-13 09:45:00,156.69,157.31,156.69,157.29,3749.0,148.4528,149.0402,148.4528,149.0212,3749.0
2022-10-13 09:50:00,157.34,157.74,157.11,157.48,2980.0,149.0686,149.4476,148.8507,149.2013,2980.0
2022-10-13 09:55:00,157.39,157.54,157.0,157.43,2520.0,149.116,149.2581,148.7465,149.1539,2520.0
2022-10-13 10:00:00,157.49,157.49,157.08,157.31,7447.0,149.2107,149.2107,148.8223,149.0402,7447.0
2022-10-13 10:05:00,157.57,157.62,157.15,157.32,4200.0,149.2865,149.3339,148.8886,149.0497,4200.0
2022-10-13 10:10:00,157.14,157.61,157.07,157.51,4596.0,148.8791,149.3244,148.8128,149.2297,4596.0
2022-10-13 10:15:00,157.51,157.85,157.41,157.42,4815.0,149.2297,149.5518,149.1349,149.1444,4815.0
2022-10-13 10:20:00,157.55,157.55,157.17,157.48,11074.0,149.2676,149.2676,148.9076,149.2013,11074.0
2022-10-13 10:25:00,157.4,157.53,157.17,157.41,8540.0,149.1255,149.2486,148.9076,149.1349,8540.0
2022-10-13 10:30:00,157.28,157.53,157.23,157.4,6550.0,149.0118,149.2486,148.9644,149.1255,6550.0
2022-10-13 10:35:00,157.26,157.7,157.19,157.67,18481.0,148.9928,149.4097,148.9265,149.3813,18481.0
2022-10-13 10:40:00,157.56,157.81,157.49,157.79,2236.0,149.2771,149.5139,149.2107,149.495,2236.0
2022-10-13 10:45:00,157.79,158.07,157.79,157.92,8049.0,149.495,149.7602,149.495,149.6181,8049.0
2022-10-13 10:50:00,157.91,158.48,157.82,158.48,3088.0,149.6087,150.1487,149.5234,150.1487,3088.0
2022-10-13 10:55:00,158.41,158.72,158.1,158.3,7016.0,150.0824,150.3761,149.7887,149.9782,7016.0
2022-10-13 11:00:00,158.21,158.9,158.21,158.86,3155.0,149.8929,150.5466,149.8929,150.5087,3155.0
2022-10-13 11:05:00,158.89,159.64,158.73,159.55,18430.0,150.5371,151.2477,150.3855,151.1624,18430.0
2022-10-13 11:10:00,159.51,159.51,159.13,159.39,5603.0,151.1245,151.1245,150.7645,151.0109,5603.0
2022-10-13 11:15:00,159.43,160.61,159.21,160.09,12697.0,151.0487,152.1667,150.8403,151.6741,12697.0
2022-10-13 11:20:00,160.24,160.96,159.95,160.29,6405.0,151.8162,152.4983,151.5414,151.8635,6405.0
2022-10-13 11:25:00,160.11,160.56,160.09,160.5,7122.0,151.693,152.1193,151.6741,152.0625,7122.0
2022-10-13 11:30:00,160.56,160.85,160.5,160.84,3779.0,152.1193,152.3941,152.0625,152.3846,3779.0
2022-10-13 11:35:00,160.92,161.96,160.91,161.79,8965.0,152.4604,153.4457,152.4509,153.2847,8965.0
2022-10-13 11:40:00,161.86,162.03,161.53,161.72,5302.0,153.351,153.5121,153.0384,153.2184,5302.0
2022-10-13 11:45:00,161.77,161.89,161.43,161.68,8595.0,153.2657,153.3794,152.9436,153.1805,8595.0
2022-10-13 11:50:00,161.56,162.25,161.56,162.07,7570.0,153.0668,153.7205,153.0668,153.55,7570.0
2022-10-13 11:55:00,162.16,162.25,161.94,162.08,2887.0,153.6352,153.7205,153.4268,153.5594,2887.0
2022-10-13 12:00:00,162.13,162.51,162.08,162.46,4826.0,153.6068,153.9668,153.5594,153.9195,4826.0
2022-10-13 12:05:00,162.46,162.47,162.25,162.41,3054.0,153.9195,153.9289,153.7205,153.8721,3054.0
2022-10-13 12:10:00,162.47,162.75,162.33,162.75,3203.0,153.9289,154.1942,153.7963,154.1942,3203.0
2022-10-13 12:15:00,162.79,163.19,162.7,162.95,6572.0,154.2321,154.6111,154.1468,154.3837,6572.0
2022-10-13 12:20:00,162.86,163.35,162.81,163.35,5344.0,154.2984,154.7627,154.2511,154.7627,5344.0
2022-10-13 12:25:00,163.15,163.2,162.8,163.01,5482.0,154.5732,154.6206,154.2416,154.4405,5482.0
2022-10-13 12:30:00,163.02,163.14,162.96,163.0,3215.0,154.45,154.5637,154.3932,154.4311,3215.0
2022-10-13 12:35:00,163.06,163.3,163.03,163.16,1612.0,154.4879,154.7153,154.4595,154.5827,1612.0
2022-10-13 12:40:00,163.14,163.82,163.13,163.8,4914.0,154.5637,155.208,154.5542,155.189,4914.0
2022-10-13 12:45:00,163.75,164.16,163.66,164.16,5445.0,155.1416,155.5301,155.0564,155.5301,5445.0
2022-10-13 12:50:00,164.09,164.19,163.96,163.96,3656.0,155.4638,155.5585,155.3406,155.3406,3656.0
2022-10-13 12:55:00,163.93,164.14,163.9,164.06,1400.0,155.3122,155.5111,155.2838,155.4353,1400.0
2022-10-13 13:00:00,164.09,164.29,164.0,164.24,4190.0,155.4638,155.6533,155.3785,155.6059,4190.0
2022-10-13 13:05:00,164.31,164.44,164.23,164.32,2888.0,155.6722,155.7954,155.5964,155.6817,2888.0
2022-10-13 13:10:00,164.3,164.4,164.3,164.4,1946.0,155.6627,155.7575,155.6627,155.7575,1946.0
2022-10-13 13:15:00,164.53,164.79,164.53,164.75,5790.0,155.8806,156.127,155.8806,156.0891,5790.0
2022-10-13 13:20:00,164.77,164.92,164.65,164.86,8007.0,156.108,156.2501,155.9943,156.1933,8007.0
2022-10-13 13:25:00,164.85,165.15,164.7,165.07,6021.0,156.1838,156.468,156.0417,156.3923,6021.0
2022-10-13 13:30:00,165.15,165.47,165.15,165.47,3879.0,156.468,156.7712,156.468,156.7712,3879.0
2022-10-13 13:35:00,165.46,165.53,165.25,165.38,3580.0,156.7618,156.8281,156.5628,156.686,3580.0
2022-10-13 13:40:00,165.42,165.61,165.27,165.35,32552.0,156.7239,156.9039,156.5817,156.6575,32552.0
2022-10-13 13:45:00,165.41,165.65,165.38,165.51,3014.0,156.7144,156.9418,156.686,156.8091,3014.0
2022-10-13 13:50:00,165.55,165.58,165.41,165.46,1806.0,156.847,156.8754,156.7144,156.7618,1806.0
2022-10-13 13:55:00,165.41,165.42,165.24,165.26,2911.0,156.7144,156.7239,156.5533,156.5723,2911.0
2022-10-13 14:00:00,165.16,165.39,165.16,165.38,2949.0,156.4775,156.6954,156.4775,156.686,2949.0
2022-10-13 14:05:00,165.38,165.55,165.15,165.46,4553.0,156.686,156.847,156.468,156.7618,4553.0
2022-10-13 14:10:00,165.4,165.68,165.39,165.58,6035.0,156.7049,156.9702,156.6954,156.8754,6035.0
2022-10-13 14:15:00,165.58,165.65,165.46,165.58,7574.0,156.8754,156.9418,156.7618,156.8754,7574.0
2022-10-13 14:20:00,165.63,165.78,165.6,165.65,8489.0,156.9228,157.0649,156.8944,156.9418,8489.0
2022-10-13 14:25:00,165.62,165.64,165.36,165.49,12549.0,156.9133,156.9323,156.667,156.7902,12549.0
2022-10-13 14:30:00,165.48,165.51,165.26,165.45,23300.0,156.7807,156.8091,156.5723,156.7523,23300.0
2022-10-13 14:35:00,165.47,165.78,165.44,165.72,32924.0,156.7712,157.0649,156.7428,157.0081,32924.0
2022-10-13 14:40:00,165.73,165.91,165.67,165.88,14949.0,157.0176,157.1881,156.9607,157.1597,14949.0
2022-10-13 14:45:00,165.9,166.07,165.84,166.02,14523.0,157.1786,157.3397,157.1218,157.2923,14523.0
2022-10-13 14:50:00,166.0,166.35,165.9,166.32,28781.0,157.2734,157.605,157.1786,157.5765,28781.0
2022-10-13 14:55:00,166.32,166.56,166.32,166.33,28268.0,157.5765,157.8039,157.5765,157.586,28268.0
2022-10-13 15:00:00,166.34,166.46,166.23,166.28,50400.0,157.5955,157.7092,157.4913,157.5386,50400.0
2022-10-13 15:05:00,166.31,166.55,166.3,166.44,44513.0,157.5671,157.7945,157.5576,157.6902,44513.0
2022-10-13 15:10:00,166.47,166.47,166.24,166.26,11132.0,157.7187,157.7187,157.5007,157.5197,11132.0
2022-10-13 15:15:00,166.23,166.37,166.17,166.21,10103.0,157.4913,157.6239,157.4344,157.4723,10103.0
2022-10-13 15:20:00,166.18,166.19,165.61,165.64,11426.0,157.4439,157.4534,156.9039,156.9323,11426.0
2022-10-13 15:25:00,165.58,165.63,165.27,165.53,15092.0,156.8754,156.9228,156.5817,156.8281,15092.0
2022-10-13 15:30:00,165.5,165.71,165.31,165.48,19503.0,156.7996,156.9986,156.6196,156.7807,19503.0
2022-10-13 15:35:00,165.45,165.83,165.32,165.71,60734.0,156.7523,157.1123,156.6291,156.9986,60734.0
2022-10-13 15:40:00,165.68,165.9,165.45,165.83,25585.0,156.9702,157.1786,156.7523,157.1123,25585.0
2022-10-13 15:45:00,165.81,165.99,165.73,165.75,50734.0,157.0934,157.2639,157.0176,157.0365,50734.0
2022-10-13 15:50:00,165.8,166.31,165.62,165.99,63838.0,157.0839,157.5671,156.9133,157.2639,63838.0
2022-10-13 15:55:00,166.01,166.05,165.49,165.59,157584.0,157.2828,157.3207,156.7902,156.8849,157584.0
2022-10-14 09:30:00,166.13,166.55,165.52,166.16,18257.0,157.3965,157.7945,156.8186,157.425,18257.0
2022-10-14 09:35:00,166.16,166.73,166.09,166.47,5295.0,157.425,157.965,157.3586,157.7187,5295.0
2022-10-14 09:40:00,166.77,166.77,165.44,165.46,4409.0,158.0029,158.0029,156.7428,156.7618,4409.0
2022-10-14 09:45:00,165.49,165.87,164.86,165.87,5398.0,156.7902,157.1502,156.1933,157.1502,5398.0
2022-10-14 09:50:00,166.12,166.46,165.95,166.3,5157.0,157.3871,157.7092,157.226,157.5576,5157.0
2022-10-14 09:55:00,166.38,166.75,166.3,166.75,3277.0,157.6334,157.9839,157.5576,157.9839,3277.0
2022-10-14 10:00:00,166.58,166.58,164.78,165.56,12832.0,157.8229,157.8229,156.1175,156.8565,12832.0
2022-10-14 10:05:00,165.82,166.03,165.31,165.31,5707.0,157.1028,157.3018,156.6196,156.6196,5707.0
2022-10-14 10:10:00,165.49,165.71,164.83,164.83,6649.0,156.7902,156.9986,156.1649,156.1649,6649.0
2022-10-14 10:15:00,164.69,164.98,164.38,164.63,5789.0,156.0322,156.307,155.7385,155.9754,5789.0
2022-10-14 10:20:00,164.7,164.7,164.01,164.1,7461.0,156.0417,156.0417,155.388,155.4732,7461.0
2022-10-14 10:25:00,164.12,164.71,163.95,164.59,4659.0,155.4922,156.0512,155.3311,155.9375,4659.0
2022-10-14 10:30:00,164.72,164.96,164.57,164.69,4355.0,156.0607,156.288,155.9185,156.0322,4355.0
2022-10-14 10:35:00,164.71,164.87,164.54,164.58,3873.0,156.0512,156.2028,155.8901,155.928,3873.0
2022-10-14 10:40:00,164.73,164.99,163.91,163.98,3595.0,156.0701,156.3165,155.2932,155.3596,3595.0
2022-10-14 10:45:00,163.98,164.35,163.95,163.96,3400.0,155.3596,155.7101,155.3311,155.3406,3400.0
2022-10-14 10:50:00,164.18,164.58,164.18,164.41,4550.0,155.549,155.928,155.549,155.767,4550.0
2022-10-14 10:55:00,164.42,164.64,164.33,164.51,4090.0,155.7764,155.9849,155.6912,155.8617,4090.0
2022-10-14 11:00:00,164.56,165.06,164.56,164.88,4748.0,155.9091,156.3828,155.9091,156.2122,4748.0
2022-10-14 11:05:00,164.8,164.88,164.45,164.56,5745.0,156.1364,156.2122,155.8048,155.9091,5745.0
2022-10-14 11:10:00,164.62,164.64,164.19,164.19,4759.0,155.9659,155.9849,155.5585,155.5585,4759.0
2022-10-14 11:15:00,164.28,164.34,163.95,164.18,3520.0,155.6438,155.7006,155.3311,155.549,3520.0
2022-10-14 11:20:00,164.24,164.57,164.21,164.24,2082.0,155.6059,155.9185,155.5775,155.6059,2082.0
2022-10-14 11:25:00,164.36,164.43,164.13,164.43,3675.0,155.7196,155.7859,155.5017,155.7859,3675.0
2022-10-14 11:30:00,164.39,164.39,163.69,163.73,9006.0,155.748,155.748,155.0848,155.1227,9006.0
2022-10-14 11:35:00,163.7,164.12,163.53,164.12,5157.0,155.0943,155.4922,154.9332,155.4922,5157.0
2022-10-14 11:40:00,164.17,164.34,163.9,164.2,3929.0,155.5396,155.7006,155.2838,155.568,3929.0
2022-10-14 11:45:00,164.21,164.22,163.89,163.97,5202.0,155.5775,155.5869,155.2743,155.3501,5202.0
2022-10-14 11:50:00,164.06,164.25,163.79,164.15,11864.0,155.4353,155.6154,155.1795,155.5206,11864.0
2022-10-14 11:55:00,164.09,164.34,164.01,164.09,3742.0,155.4638,155.7006,155.388,155.4638,3742.0
2022-10-14 12:00:00,164.04,164.56,163.99,164.56,8662.0,155.4164,155.9091,155.369,155.9091,8662.0
2022-10-14 12:05:00,164.43,164.47,163.81,163.88,5841.0,155.7859,155.8238,155.1985,155.2648,5841.0
2022-10-14 12:10:00,164.0,164.07,163.86,163.96,3185.0,155.3785,155.4448,155.2459,155.3406,3185.0
2022-10-14 12:15:00,163.85,164.23,163.78,164.22,8362.0,155.2364,155.5964,155.1701,155.5869,8362.0
2022-10-14 12:20:00,164.19,164.28,164.11,164.25,1900.0,155.5585,155.6438,155.4827,155.6154,1900.0
2022-10-14 12:25:00,164.29,164.39,164.08,164.39,6787.0,155.6533,155.748,155.4543,155.748,6787.0
2022-10-14 12:30:00,164.47,164.51,164.26,164.27,2153.0,155.8238,155.8617,155.6248,155.6343,2153.0
2022-10-14 12:35:00,164.33,164.77,164.33,164.67,2913.0,155.6912,156.108,155.6912,156.0133,2913.0
2022-10-14 12:40:00,164.65,164.82,164.65,164.78,2024.0,155.9943,156.1554,155.9943,156.1175,2024.0
2022-10-14 12:45:00,164.7,164.72,164.34,164.44,7769.0,156.0417,156.0607,155.7006,155.7954,7769.0
2022-10-14 12:50:00,164.34,164.42,164.15,164.21,4737.0,155.7006,155.7764,155.5206,155.5775,4737.0
2022-10-14 12:55:00,164.27,164.27,164.05,164.18,2191.0,155.6343,155.6343,155.4259,155.549,2191.0
2022-10-14 13:00:00,164.23,164.56,164.23,164.52,4557.0,155.5964,155.9091,155.5964,155.8712,4557.0
2022-10-14 13:05:00,164.38,164.38,163.95,164.07,2829.0,155.7385,155.7385,155.3311,155.4448,2829.0
2022-10-14 13:10:00,164.18,164.28,164.09,164.12,3660.0,155.549,155.6438,155.4638,155.4922,3660.0
2022-10-14 13:15:00,164.15,164.35,164.15,164.29,3283.0,155.5206,155.7101,155.5206,155.6533,3283.0
2022-10-14 13:20:00,164.28,164.28,163.96,164.22,6692.0,155.6438,155.6438,155.3406,155.5869,6692.0
2022-10-14 13:25:00,164.19,164.24,164.06,164.24,1638.0,155.5585,155.6059,155.4353,155.6059,1638.0
2022-10-14 13:30:00,164.17,164.24,164.12,164.13,2345.0,155.5396,155.6059,155.4922,155.5017,2345.0
2022-10-14 13:35:00,164.15,164.15,163.92,164.09,2629.0,155.5206,155.5206,155.3027,155.4638,2629.0
2022-10-14 13:40:00,164.09,164.17,163.87,163.98,5195.0,155.4638,155.5396,155.2553,155.3596,5195.0
2022-10-14 13:45:00,164.01,164.18,164.01,164.02,2647.0,155.388,155.549,155.388,155.3975,2647.0
2022-10-14 13:50:00,163.97,164.06,163.82,164.05,6803.0,155.3501,155.4353,155.208,155.4259,6803.0
2022-10-14 13:55:00,164.06,164.25,164.0,164.25,6851.0,155.4353,155.6154,155.3785,155.6154,6851.0
2022-10-14 14:00:00,164.11,164.16,163.93,163.98,4358.0,155.4827,155.5301,155.3122,155.3596,4358.0
2022-10-14 14:05:00,163.92,163.92,163.69,163.73,8812.0,155.3027,155.3027,155.0848,155.1227,8812.0
2022-10-14 14:10:00,163.75,163.75,163.54,163.59,8969.0,155.1416,155.1416,154.9427,154.9901,8969.0
2022-10-14 14:15:00,163.57,163.61,163.43,163.43,3778.0,154.9711,155.009,154.8385,154.8385,3778.0
2022-10-14 14:20:00,163.43,163.53,163.43,163.51,4701.0,154.8385,154.9332,154.8385,154.9143,4701.0
2022-10-14 14:25:00,163.33,163.35,163.16,163.32,6800.0,154.7437,154.7627,154.5827,154.7343,6800.0
2022-10-14 14:30:00,163.33,163.33,163.12,163.17,6939.0,154.7437,154.7437,154.5448,154.5921,6939.0
2022-10-14 14:35:00,163.18,163.19,163.05,163.08,5325.0,154.6016,154.6111,154.4784,154.5069,5325.0
2022-10-14 14:40:00,163.09,163.09,162.7,162.93,6953.0,154.5163,154.5163,154.1468,154.3648,6953.0
2022-10-14 14:45:00,162.94,163.05,162.85,163.0,3101.0,154.3742,154.4784,154.289,154.4311,3101.0
2022-10-14 14:50:00,163.05,163.23,163.05,163.12,2534.0,154.4784,154.649,154.4784,154.5448,2534.0
2022-10-14 14:55:00,163.11,163.39,163.11,163.25,4905.0,154.5353,154.8006,154.5353,154.6679,4905.0
2022-10-14 15:00:00,163.3,163.73,163.27,163.67,12434.0,154.7153,155.1227,154.6869,155.0659,12434.0
2022-10-14 15:05:00,163.61,163.62,163.23,163.23,5892.0,155.009,155.0185,154.649,154.649,5892.0
2022-10-14 15:10:00,163.26,163.44,163.06,163.11,13347.0,154.6774,154.8479,154.4879,154.5353,13347.0
2022-10-14 15:15:00,163.1,163.19,162.93,163.19,3348.0,154.5258,154.6111,154.3648,154.6111,3348.0
2022-10-14 15:20:00,163.14,163.44,163.06,163.44,4958.0,154.5637,154.8479,154.4879,154.8479,4958.0
2022-10-14 15:25:00,163.36,163.75,163.33,163.65,7210.0,154.7721,155.1416,154.7437,155.0469,7210.0
2022-10-14 15:30:00,163.68,163.93,163.5,163.92,8482.0,155.0753,155.3122,154.9048,155.3027,8482.0
2022-10-14 15:35:00,163.94,164.05,163.66,163.75,9840.0,155.3217,155.4259,155.0564,155.1416,9840.0
2022-10-14 15:40:00,163.74,163.74,163.59,163.68,10738.0,155.1322,155.1322,154.9901,155.0753,10738.0
2022-10-14 15:45:00,163.68,163.78,163.55,163.76,13276.0,155.0753,155.1701,154.9522,155.1511,13276.0
2022-10-14 15:50:00,163.73,163.99,163.64,163.92,36287.0,155.1227,155.369,155.0374,155.3027,36287.0
2022-10-14 15:55:00,163.86,163.86,163.1,163.53,86395.0,155.2459,155.2459,154.5258,154.9332,86395.0
2022-10-17 09:30:00,164.76,165.86,164.76,165.64,13244.0,156.0986,157.1407,156.0986,156.9323,13244.0
2022-10-17 09:35:00,165.62,166.18,165.62,165.83,1956.0,156.9133,157.4439,156.9133,157.1123,1956.0
2022-10-17 09:40:00,165.68,166.22,165.67,165.67,1577.0,156.9702,157.4818,156.9607,156.9607,1577.0
2022-10-17 09:45:00,165.27,165.8,165.07,165.71,3891.0,156.5817,157.0839,156.3923,156.9986,3891.0
2022-10-17 09:50:00,165.71,165.71,165.02,165.42,3615.0,156.9986,156.9986,156.3449,156.7239,3615.0
2022-10-17 09:55:00,165.42,165.48,164.55,164.81,13936.0,156.7239,156.7807,155.8996,156.1459,13936.0
2022-10-17 10:00:00,164.82,165.22,164.79,165.03,10839.0,156.1554,156.5344,156.127,156.3544,10839.0
2022-10-17 10:05:00,165.04,165.55,164.82,165.42,17965.0,156.3638,156.847,156.1554,156.7239,17965.0
2022-10-17 10:10:00,165.28,165.82,165.28,165.61,14979.0,156.5912,157.1028,156.5912,156.9039,14979.0
2022-10-17 10:15:00,165.59,165.73,165.39,165.48,14164.0,156.8849,157.0176,156.6954,156.7807,14164.0
2022-10-17 10:20:00,165.68,165.82,165.25,165.3,9345.0,156.9702,157.1028,156.5628,156.6102,9345.0
2022-10-17 10:25:00,165.35,165.35,165.06,165.07,6713.0,156.6575,156.6575,156.3828,156.3923,6713.0
2022-10-17 10:30:00,165.08,165.29,164.71,164.86,9392.0,156.4017,156.6007,156.0512,156.1933,9392.0
2022-10-17 10:35:00,164.89,165.08,164.21,164.33,13943.0,156.2217,156.4017,155.5775,155.6912,13943.0
2022-10-17 10:40:00,164.39,164.49,164.1,164.22,7018.0,155.748,155.8427,155.4732,155.5869,7018.0
2022-10-17 10:45:00,164.08,164.4,163.96,164.23,8031.0,155.4543,155.7575,155.3406,155.5964,8031.0
2022-10-17 10:50:00,164.17,164.17,163.67,163.84,3426.0,155.5396,155.5396,155.0659,155.2269,3426.0
2022-10-17 10:55:00,163.87,163.97,163.45,163.75,7673.0,155.2553,155.3501,154.8574,155.1416,7673.0
2022-10-17 11:00:00,163.86,163.97,163.77,163.78,3376.0,155.2459,155.3501,155.1606,155.1701,3376.0
2022-10-17 11:05:00,163.71,163.83,163.6,163.62,3957.0,155.1037,155.2174,154.9995,155.0185,3957.0
2022-10-17 11:10:00,163.6,163.66,163.26,163.29,5023.0,154.9995,155.0564,154.6774,154.7058,5023.0
2022-10-17 11:15:00,163.27,163.59,163.21,163.5,3575.0,154.6869,154.9901,154.63,154.9048,3575.0
2022-10-17 11:20:00,163.47,163.72,163.47,163.72,4204.0,154.8764,155.1132,154.8764,155.1132,4204.0
2022-10-17 11:25:00,163.65,163.96,163.62,163.93,4107.0,155.0469,155.3406,155.0185,155.3122,4107.0
2022-10-17 11:30:00,163.9,163.9,163.73,163.75,2966.0,155.2838,155.2838,155.1227,155.1416,2966.0
2022-10-17 11:35:00,163.72,163.99,163.69,163.99,2190.0,155.1132,155.369,155.0848,155.369,2190.0
2022-10-17 11:40:00,164.16,164.22,163.95,164.17,3864.0,155.5301,155.5869,155.3311,155.5396,3864.0
2022-10-17 11:45:00,164.34,164.35,164.01,164.14,4469.0,155.7006,155.7101,155.388,155.5111,4469.0
2022-10-17 11:50:00,163.98,164.19,163.89,164.11,2545.0,155.3596,155.5585,155.2743,155.4827,2545.0
2022-10-17 11:55:00,164.05,164.08,163.88,164.05,7166.0,155.4259,155.4543,155.2648,155.4259,7166.0
2022-10-17 12:00:00,164.13,164.42,164.1,164.28,8956.0,155.5017,155.7764,155.4732,155.6438,8956.0
2022-10-17 12:05:00,164.35,164.72,164.27,164.65,3412.0,155.7101,156.0607,155.6343,155.9943,3412.0
2022-10-17 12:10:00,164.62,164.64,164.24,164.31,6531.0,155.9659,155.9849,155.6059,155.6722,6531.0
2022-10-17 12:15:00,164.46,164.46,164.25,164.25,2063.0,155.8143,155.8143,155.6154,155.6154,2063.0
2022-10-17 12:20:00,164.28,164.37,164.23,164.37,5315.0,155.6438,155.7291,155.5964,155.7291,5315.0
2022-10-17 12:25:00,164.36,164.63,164.35,164.53,3560.0,155.7196,155.9754,155.7101,155.8806,3560.0
2022-10-17 12:30:00,164.53,164.73,164.53,164.72,2937.0,155.8806,156.0701,155.8806,156.0607,2937.0
2022-10-17 12:35:00,164.67,164.67,164.47,164.58,801.0,156.0133,156.0133,155.8238,155.928,801.0
2022-10-17 12:40:00,164.62,164.62,164.38,164.45,5450.0,155.9659,155.9659,155.7385,155.8048,5450.0
2022-10-17 12:45:00,164.45,164.6,164.4,164.53,3991.0,155.8048,155.947,155.7575,155.8806,3991.0
2022-10-17 12:50:00,164.54,164.58,164.49,164.57,1650.0,155.8901,155.928,155.8427,155.9185,1650.0
2022-10-17 12:55:00,164.58,164.61,164.44,164.56,1828.0,155.928,155.9564,155.7954,155.9091,1828.0
2022-10-17 13:00:00,164.61,164.64,164.4,164.5,1727.0,155.9564,155.9849,155.7575,155.8522,1727.0
2022-10-17 13:05:00,164.56,164.69,164.56,164.68,2153.0,155.9091,156.0322,155.9091,156.0228,2153.0
2022-10-17 13:10:00,164.5,164.69,164.5,164.63,4723.0,155.8522,156.0322,155.8522,155.9754,4723.0
2022-10-17 13:15:00,164.66,164.93,164.66,164.78,14774.0,156.0038,156.2596,156.0038,156.1175,14774.0
2022-10-17 13:20:00,164.78,165.1,164.78,165.01,2448.0,156.1175,156.4207,156.1175,156.3354,2448.0
2022-10-17 13:25:00,165.03,165.14,164.96,165.08,1781.0,156.3544,156.4586,156.288,156.4017,1781.0
2022-10-17 13:30:00,165.18,165.2,165.1,165.14,1273.0,156.4965,156.5154,156.4207,156.4586,1273.0
2022-10-17 13:35:00,165.15,165.2,165.02,165.06,4670.0,156.468,156.5154,156.3449,156.3828,4670.0
2022-10-17 13:40:00,165.06,165.09,164.85,164.87,2375.0,156.3828,156.4112,156.1838,156.2028,2375.0
2022-10-17 13:45:00,164.82,165.1,164.82,165.1,2857.0,156.1554,156.4207,156.1554,156.4207,2857.0
2022-10-17 13:50:00,165.09,165.21,165.04,165.1,4062.0,156.4112,156.5249,156.3638,156.4207,4062.0
2022-10-17 13:55:00,165.01,165.01,164.85,164.89,1800.0,156.3354,156.3354,156.1838,156.2217,1800.0
2022-10-17 14:00:00,164.84,165.07,164.69,164.73,5980.0,156.1743,156.3923,156.0322,156.0701,5980.0
2022-10-17 14:05:00,164.76,164.76,164.45,164.54,3532.0,156.0986,156.0986,155.8048,155.8901,3532.0
2022-10-17 14:10:00,164.5,164.52,164.16,164.16,2569.0,155.8522,155.8712,155.5301,155.5301,2569.0
2022-10-17 14:15:00,164.24,164.31,164.18,164.25,1589.0,155.6059,155.6722,155.549,155.6154,1589.0
2022-10-17 14:20:00,164.29,164.29,163.87,163.92,6416.0,155.6533,155.6533,155.2553,155.3027,6416.0
2022-10-17 14:25:00,163.93,164.12,163.84,164.07,8168.0,155.3122,155.4922,155.2269,155.4448,8168.0
2022-10-17 14:30:00,164.15,164.15,163.9,164.07,8081.0,155.5206,155.5206,155.2838,155.4448,8081.0
2022-10-17 14:35:00,164.05,164.27,164.04,164.23,5666.0,155.4259,155.6343,155.4164,155.5964,5666.0
2022-10-17 14:40:00,164.17,164.27,164.16,164.17,8236.0,155.5396,155.6343,155.5301,155.5396,8236.0
2022-10-17 14:45:00,164.21,164.24,164.09,164.19,4068.0,155.5775,155.6059,155.4638,155.5585,4068.0
2022-10-17 14:50:00,164.14,164.27,164.13,164.2,4856.0,155.5111,155.6343,155.5017,155.568,4856.0
2022-10-17 14:55:00,164.19,164.55,164.14,164.43,5856.0,155.5585,155.8996,155.5111,155.7859,5856.0
2022-10-17 15:00:00,164.4,164.56,164.29,164.31,6460.0,155.7575,155.9091,155.6533,155.6722,6460.0
2022-10-17 15:05:00,164.34,164.41,164.16,164.24,6981.0,155.7006,155.767,155.5301,155.6059,6981.0
2022-10-17 15:10:00,164.21,164.4,164.12,164.37,18966.0,155.5775,155.7575,155.4922,155.7291,18966.0
2022-10-17 15:15:00,164.36,164.36,164.24,164.32,8159.0,155.7196,155.7196,155.6059,155.6817,8159.0
2022-10-17 15:20:00,164.35,164.43,164.25,164.34,2820.0,155.7101,155.7859,155.6154,155.7006,2820.0
2022-10-17 15:25:00,164.38,164.44,164.21,164.41,5557.0,155.7385,155.7954,155.5775,155.767,5557.0
2022-10-17 15:30:00,164.39,164.51,164.31,164.45,5441.0,155.748,155.8617,155.6722,155.8048,5441.0
2022-10-17 15:35:00,164.44,164.46,164.33,164.43,4107.0,155.7954,155.8143,155.6912,155.7859,4107.0
2022-10-17 15:40:00,164.45,164.77,164.44,164.77,5434.0,155.8048,156.108,155.7954,156.108,5434.0
2022-10-17 15:45:00,164.76,164.82,164.61,164.62,7446.0,156.0986,156.1554,155.9564,155.9659,7446.0
2022-10-17 15:50:00,164.63,164.91,164.63,164.91,20864.0,155.9754,156.2407,155.9754,156.2407,20864.0
2022-10-17 15:55:00,164.93,165.0,164.55,164.77,102057.0,156.2596,156.3259,155.8996,156.108,102057.0
2022-10-18 09:30:00,167.69,167.69,167.16,167.41,29081.0,158.8745,158.8745,158.3724,158.6092,29081.0
2022-10-18 09:35:00,167.51,167.6,167.15,167.44,13025.0,158.704,158.7893,158.3629,158.6377,13025.0
2022-10-18 09:40:00,167.44,167.55,167.25,167.26,6414.0,158.6377,158.7419,158.4577,158.4671,6414.0
2022-10-18 09:45:00,167.21,167.21,166.75,166.97,9663.0,158.4198,158.4198,157.9839,158.1924,9663.0
2022-10-18 09:50:00,166.89,167.1,166.68,166.82,28184.0,158.1166,158.3155,157.9176,158.0503,28184.0
2022-10-18 09:55:00,166.82,167.09,166.69,166.99,14799.0,158.0503,158.3061,157.9271,158.2113,14799.0
2022-10-18 10:00:00,166.97,167.56,166.93,167.49,20691.0,158.1924,158.7514,158.1545,158.685,20691.0
2022-10-18 10:05:00,167.42,167.43,167.03,167.27,10327.0,158.6187,158.6282,158.2492,158.4766,10327.0
2022-10-18 10:10:00,167.27,167.28,166.54,166.54,5618.0,158.4766,158.4861,157.785,157.785,5618.0
2022-10-18 10:15:00,166.55,166.55,165.81,166.22,8956.0,157.7945,157.7945,157.0934,157.4818,8956.0
2022-10-18 10:20:00,166.11,166.19,165.8,165.8,11218.0,157.3776,157.4534,157.0839,157.0839,11218.0
2022-10-18 10:25:00,165.84,166.31,165.63,166.25,17812.0,157.1218,157.5671,156.9228,157.5102,17812.0
2022-10-18 10:30:00,166.32,166.4,166.09,166.18,4553.0,157.5765,157.6523,157.3586,157.4439,4553.0
2022-10-18 10:35:00,166.17,166.54,166.17,166.41,10308.0,157.4344,157.785,157.4344,157.6618,10308.0
2022-10-18 10:40:00,166.48,166.91,166.32,166.72,7139.0,157.7281,158.1355,157.5765,157.9555,7139.0
2022-10-18 10:45:00,166.76,166.76,166.45,166.47,4006.0,157.9934,157.9934,157.6997,157.7187,4006.0
2022-10-18 10:50:00,166.48,166.74,166.48,166.69,3683.0,157.7281,157.9745,157.7281,157.9271,3683.0
2022-10-18 10:55:00,166.72,166.72,166.18,166.18,4992.0,157.9555,157.9555,157.4439,157.4439,4992.0
2022-10-18 11:00:00,166.19,166.42,166.16,166.36,3286.0,157.4534,157.6713,157.425,157.6144,3286.0
2022-10-18 11:05:00,166.52,166.52,166.22,166.22,5384.0,157.766,157.766,157.4818,157.4818,5384.0
2022-10-18 11:10:00,166.29,166.35,165.99,166.22,3440.0,157.5481,157.605,157.2639,157.4818,3440.0
2022-10-18 11:15:00,166.23,166.24,166.0,166.03,2142.0,157.4913,157.5007,157.2734,157.3018,2142.0
2022-10-18 11:20:00,166.04,166.1,165.95,166.0,3143.0,157.3113,157.3681,157.226,157.2734,3143.0
2022-10-18 11:25:00,166.01,166.28,165.94,166.21,2900.0,157.2828,157.5386,157.2165,157.4723,2900.0
2022-10-18 11:30:00,166.13,166.2,165.92,166.04,7623.0,157.3965,157.4628,157.1976,157.3113,7623.0
2022-10-18 11:35:00,166.1,166.13,165.89,166.12,10764.0,157.3681,157.3965,157.1691,157.3871,10764.0
2022-10-18 11:40:00,166.1,166.1,165.71,165.9,4333.0,157.3681,157.3681,156.9986,157.1786,4333.0
2022-10-18 11:45:00,165.87,165.97,165.81,165.97,2585.0,157.1502,157.2449,157.0934,157.2449,2585.0
2022-10-18 11:50:00,165.9,165.99,165.76,165.84,8236.0,157.1786,157.2639,157.046,157.1218,8236.0
2022-10-18 11:55:00,165.85,165.95,165.77,165.78,3588.0,157.1312,157.226,157.0555,157.0649,3588.0
2022-10-18 12:00:00,165.76,166.06,165.74,166.02,15578.0,157.046,157.3302,157.027,157.2923,15578.0
2022-10-18 12:05:00,165.93,166.31,165.82,166.31,4835.0,157.207,157.5671,157.1028,157.5671,4835.0
2022-10-18 12:10:00,166.29,166.29,166.18,166.19,2116.0,157.5481,157.5481,157.4439,157.4534,2116.0
2022-10-18 12:15:00,166.19,166.36,166.09,166.19,6805.0,157.4534,157.6144,157.3586,157.4534,6805.0
2022-10-18 12:20:00,166.17,166.19,165.91,166.0,16149.0,157.4344,157.4534,157.1881,157.2734,16149.0
2022-10-18 12:25:00,166.0,166.31,165.95,166.31,2792.0,157.2734,157.5671,157.226,157.5671,2792.0
2022-10-18 12:30:00,166.24,166.44,166.24,166.34,4389.0,157.5007,157.6902,157.5007,157.5955,4389.0
2022-10-18 12:35:00,166.28,166.48,166.13,166.31,2940.0,157.5386,157.7281,157.3965,157.5671,2940.0
2022-10-18 12:40:00,166.39,166.52,166.3,166.39,4229.0,157.6429,157.766,157.5576,157.6429,4229.0
2022-10-18 12:45:00,166.28,166.38,166.24,166.38,1266.0,157.5386,157.6334,157.5007,157.6334,1266.0
2022-10-18 12:50:00,166.33,166.66,166.33,166.66,2099.0,157.586,157.8987,157.586,157.8987,2099.0
2022-10-18 12:55:00,166.55,166.61,166.49,166.52,2054.0,157.7945,157.8513,157.7376,157.766,2054.0
2022-10-18 13:00:00,166.59,166.6,166.17,166.21,7461.0,157.8323,157.8418,157.4344,157.4723,7461.0
2022-10-18 13:05:00,166.18,166.4,166.18,166.22,3025.0,157.4439,157.6523,157.4439,157.4818,3025.0
2022-10-18 13:10:00,166.27,166.56,166.26,166.44,2495.0,157.5292,157.8039,157.5197,157.6902,2495.0
2022-10-18 13:15:00,166.48,166.61,166.44,166.55,1407.0,157.7281,157.8513,157.6902,157.7945,1407.0
2022-10-18 13:20:00,166.62,166.62,166.31,166.43,2890.0,157.8608,157.8608,157.5671,157.6808,2890.0
2022-10-18 13:25:00,166.44,166.65,166.43,166.64,1040.0,157.6902,157.8892,157.6808,157.8797,1040.0
2022-10-18 13:30:00,166.61,167.04,166.58,167.0,4090.0,157.8513,158.2587,157.8229,158.2208,4090.0
2022-10-18 13:35:00,166.99,167.09,166.83,166.85,4297.0,158.2113,158.3061,158.0597,158.0787,4297.0
2022-10-18 13:40:00,166.75,166.83,166.72,166.74,2409.0,157.9839,158.0597,157.9555,157.9745,2409.0
2022-10-18 13:45:00,166.74,167.03,166.66,166.94,4215.0,157.9745,158.2492,157.8987,158.1639,4215.0
2022-10-18 13:50:00,166.96,167.21,166.95,167.21,5984.0,158.1829,158.4198,158.1734,158.4198,5984.0
2022-10-18 13:55:00,167.21,167.22,167.06,167.13,2937.0,158.4198,158.4292,158.2776,158.344,2937.0
2022-10-18 14:00:00,167.18,167.18,166.91,166.98,6016.0,158.3913,158.3913,158.1355,158.2018,6016.0
2022-10-18 14:05:00,166.92,167.04,166.68,166.68,23249.0,158.145,158.2587,157.9176,157.9176,23249.0
2022-10-18 14:10:00,166.7,166.76,166.56,166.63,4058.0,157.9366,157.9934,157.8039,157.8702,4058.0
2022-10-18 14:15:00,166.58,166.64,166.43,166.43,3446.0,157.8229,157.8797,157.6808,157.6808,3446.0
2022-10-18 14:20:00,166.4,166.6,166.37,166.58,2087.0,157.6523,157.8418,157.6239,157.8229,2087.0
2022-10-18 14:25:00,166.56,166.86,166.51,166.86,4427.0,157.8039,158.0882,157.7566,158.0882,4427.0
2022-10-18 14:30:00,166.82,167.03,166.79,167.03,5552.0,158.0503,158.2492,158.0218,158.2492,5552.0
2022-10-18 14:35:00,167.0,167.02,166.67,166.75,10197.0,158.2208,158.2397,157.9081,157.9839,10197.0
2022-10-18 14:40:00,166.81,166.82,166.46,166.47,5657.0,158.0408,158.0503,157.7092,157.7187,5657.0
2022-10-18 14:45:00,166.53,166.61,166.35,166.58,12360.0,157.7755,157.8513,157.605,157.8229,12360.0
2022-10-18 14:50:00,166.52,166.76,166.46,166.72,9908.0,157.766,157.9934,157.7092,157.9555,9908.0
2022-10-18 14:55:00,166.72,166.9,166.66,166.84,9496.0,157.9555,158.1261,157.8987,158.0692,9496.0
2022-10-18 15:00:00,166.82,166.9,166.57,166.77,33559.0,158.0503,158.1261,157.8134,158.0029,33559.0
2022-10-18 15:05:00,166.76,166.87,166.75,166.78,8389.0,157.9934,158.0976,157.9839,158.0124,8389.0
2022-10-18 15:10:00,166.82,166.85,166.48,166.5,11749.0,158.0503,158.0787,157.7281,157.7471,11749.0
2022-10-18 15:15:00,166.52,166.72,166.46,166.72,20406.0,157.766,157.9555,157.7092,157.9555,20406.0
2022-10-18 15:20:00,166.74,166.86,166.55,166.86,18673.0,157.9745,158.0882,157.7945,158.0882,18673.0
2022-10-18 15:25:00,166.89,167.0,166.86,166.94,13089.0,158.1166,158.2208,158.0882,158.1639,13089.0
2022-10-18 15:30:00,166.92,167.15,166.86,167.13,22813.0,158.145,158.3629,158.0882,158.344,22813.0
2022-10-18 15:35:00,167.12,167.12,166.9,166.99,17205.0,158.3345,158.3345,158.1261,158.2113,17205.0
2022-10-18 15:40:00,166.99,167.22,166.95,167.21,21146.0,158.2113,158.4292,158.1734,158.4198,21146.0
2022-10-18 15:45:00,167.2,167.27,166.94,167.06,48473.0,158.4103,158.4766,158.1639,158.2776,48473.0
2022-10-18 15:50:00,167.11,167.22,166.67,166.99,68299.0,158.325,158.4292,157.9081,158.2113,68299.0
2022-10-18 15:55:00,167.02,167.37,166.67,167.14,124845.0,158.2397,158.5713,157.9081,158.3534,124845.0
2022-10-19 09:30:00,167.75,171.0,167.01,170.61,46282.0,158.9314,162.0105,158.2303,161.641,46282.0
2022-10-19 09:35:00,170.81,171.82,170.33,171.74,22497.0,161.8305,162.7874,161.3757,162.7116,22497.0
2022-10-19 09:40:00,171.77,172.63,171.47,172.53,14039.0,162.74,163.5548,162.4558,163.4601,14039.0
2022-10-19 09:45:00,172.46,172.87,170.84,171.2,39510.0,163.3938,163.7822,161.8589,162.2,39510.0
2022-10-19 09:50:00,171.09,172.26,170.51,172.22,20777.0,162.0958,163.2043,161.5463,163.1664,20777.0
2022-10-19 09:55:00,172.33,173.05,172.33,172.84,18093.0,163.2706,163.9527,163.2706,163.7538,18093.0
2022-10-19 10:00:00,172.84,172.93,171.54,172.07,51993.0,163.7538,163.8391,162.5221,163.0243,51993.0
2022-10-19 10:05:00,172.13,172.5,171.65,171.77,14154.0,163.0811,163.4317,162.6263,162.74,14154.0
2022-10-19 10:10:00,171.72,172.07,171.49,171.99,16095.0,162.6927,163.0243,162.4748,162.9485,16095.0
2022-10-19 10:15:00,171.95,172.17,171.42,171.76,17306.0,162.9106,163.119,162.4084,162.7306,17306.0
2022-10-19 10:20:00,171.86,172.89,171.86,172.53,11839.0,162.8253,163.8012,162.8253,163.4601,11839.0
2022-10-19 10:25:00,172.59,172.69,172.05,172.24,6428.0,163.5169,163.6117,163.0053,163.1853,6428.0
2022-10-19 10:30:00,172.22,172.32,171.58,171.75,9883.0,163.1664,163.2611,162.56,162.7211,9883.0
2022-10-19 10:35:00,171.71,172.0,171.42,171.46,32316.0,162.6832,162.9579,162.4084,162.4463,32316.0
2022-10-19 10:40:00,171.45,171.45,171.08,171.24,27130.0,162.4369,162.4369,162.0863,162.2379,27130.0
2022-10-19 10:45:00,171.29,171.95,171.23,171.8,12161.0,162.2853,162.9106,162.2284,162.7685,12161.0
2022-10-19 10:50:00,171.93,172.16,171.9,172.0,33851.0,162.8916,163.1095,162.8632,162.9579,33851.0
2022-10-19 10:55:00,172.03,172.29,172.03,172.17,4354.0,162.9864,163.2327,162.9864,163.119,4354.0
2022-10-19 11:00:00,172.19,172.48,172.19,172.25,8008.0,163.138,163.4127,163.138,163.1948,8008.0
2022-10-19 11:05:00,172.24,172.63,172.23,172.29,6705.0,163.1853,163.5548,163.1759,163.2327,6705.0
2022-10-19 11:10:00,172.29,172.65,172.08,172.65,8726.0,163.2327,163.5738,163.0337,163.5738,8726.0
2022-10-19 11:15:00,172.68,172.98,172.63,172.98,7119.0,163.6022,163.8864,163.5548,163.8864,7119.0
2022-10-19 11:20:00,173.0,173.0,172.64,172.84,7786.0,163.9054,163.9054,163.5643,163.7538,7786.0
2022-10-19 11:25:00,172.76,172.77,172.28,172.37,7436.0,163.678,163.6875,163.2232,163.3085,7436.0
2022-10-19 11:30:00,172.35,172.35,171.84,171.84,6983.0,163.2895,163.2895,162.8064,162.8064,6983.0
2022-10-19 11:35:00,171.82,171.88,171.41,171.8,9293.0,162.7874,162.8443,162.399,162.7685,9293.0
2022-10-19 11:40:00,171.77,171.78,171.49,171.61,3529.0,162.74,162.7495,162.4748,162.5884,3529.0
2022-10-19 11:45:00,171.7,171.85,171.58,171.67,4023.0,162.6737,162.8158,162.56,162.6453,4023.0
2022-10-19 11:50:00,171.6,172.11,171.59,172.06,6129.0,162.579,163.0622,162.5695,163.0148,6129.0
2022-10-19 11:55:00,171.97,172.04,171.89,171.91,4234.0,162.9295,162.9958,162.8537,162.8727,4234.0
2022-10-19 12:00:00,171.86,171.86,171.62,171.77,6887.0,162.8253,162.8253,162.5979,162.74,6887.0
2022-10-19 12:05:00,171.69,171.69,171.3,171.31,4856.0,162.6642,162.6642,162.2947,162.3042,4856.0
2022-10-19 12:10:00,171.34,171.71,171.34,171.6,4528.0,162.3326,162.6832,162.3326,162.579,4528.0
2022-10-19 12:15:00,171.6,171.75,171.54,171.75,5963.0,162.579,162.7211,162.5221,162.7211,5963.0
2022-10-19 12:20:00,171.69,171.9,171.69,171.9,7443.0,162.6642,162.8632,162.6642,162.8632,7443.0
2022-10-19 12:25:00,171.9,171.91,171.47,171.52,4804.0,162.8632,162.8727,162.4558,162.5032,4804.0
2022-10-19 12:30:00,171.47,171.63,171.23,171.25,5031.0,162.4558,162.6074,162.2284,162.2474,5031.0
2022-10-19 12:35:00,171.31,171.54,171.3,171.42,11677.0,162.3042,162.5221,162.2947,162.4084,11677.0
2022-10-19 12:40:00,171.42,171.42,171.12,171.15,27497.0,162.4084,162.4084,162.1242,162.1526,27497.0
2022-10-19 12:45:00,171.16,171.27,171.02,171.14,18905.0,162.1621,162.2663,162.0295,162.1432,18905.0
2022-10-19 12:50:00,171.19,171.25,171.14,171.22,7824.0,162.1905,162.2474,162.1432,162.2189,7824.0
2022-10-19 12:55:00,171.2,171.29,171.08,171.29,11221.0,162.2,162.2853,162.0863,162.2853,11221.0
2022-10-19 13:00:00,171.23,171.34,170.89,170.9,21543.0,162.2284,162.3326,161.9063,161.9158,21543.0
2022-10-19 13:05:00,170.93,171.23,170.84,171.21,17293.0,161.9442,162.2284,161.8589,162.2095,17293.0
2022-10-19 13:10:00,171.21,171.47,171.11,171.43,15598.0,162.2095,162.4558,162.1147,162.4179,15598.0
2022-10-19 13:15:00,171.42,171.49,171.3,171.43,11109.0,162.4084,162.4748,162.2947,162.4179,11109.0
2022-10-19 13:20:00,171.46,171.75,171.46,171.75,9399.0,162.4463,162.7211,162.4463,162.7211,9399.0
2022-10-19 13:25:00,171.75,171.89,171.7,171.7,8847.0,162.7211,162.8537,162.6737,162.6737,8847.0
2022-10-19 13:30:00,171.75,171.81,171.66,171.67,6441.0,162.7211,162.7779,162.6358,162.6453,6441.0
2022-10-19 13:35:00,171.7,171.71,171.5,171.61,12031.0,162.6737,162.6832,162.4842,162.5884,12031.0
2022-10-19 13:40:00,171.59,171.65,171.35,171.65,7342.0,162.5695,162.6263,162.3421,162.6263,7342.0
2022-10-19 13:45:00,171.66,171.71,171.41,171.44,4710.0,162.6358,162.6832,162.399,162.4274,4710.0
2022-10-19 13:50:00,171.4,171.65,171.38,171.57,8495.0,162.3895,162.6263,162.3705,162.5505,8495.0
2022-10-19 13:55:00,171.56,171.59,171.41,171.58,4788.0,162.5411,162.5695,162.399,162.56,4788.0
2022-10-19 14:00:00,171.62,172.05,171.47,172.0,8325.0,162.5979,163.0053,162.4558,162.9579,8325.0
2022-10-19 14:05:00,171.96,172.05,171.76,172.05,6428.0,162.92,163.0053,162.7306,163.0053,6428.0
2022-10-19 14:10:00,172.08,172.13,171.96,172.12,3551.0,163.0337,163.0811,162.92,163.0716,3551.0
2022-10-19 14:15:00,172.16,172.6,172.14,172.47,17440.0,163.1095,163.5264,163.0906,163.4032,17440.0
2022-10-19 14:20:00,172.47,172.47,172.26,172.35,4779.0,163.4032,163.4032,163.2043,163.2895,4779.0
2022-10-19 14:25:00,172.4,172.4,172.16,172.31,3981.0,163.3369,163.3369,163.1095,163.2516,3981.0
2022-10-19 14:30:00,172.28,172.42,172.11,172.41,4770.0,163.2232,163.3559,163.0622,163.3464,4770.0
2022-10-19 14:35:00,172.35,172.4,172.24,172.27,3936.0,163.2895,163.3369,163.1853,163.2137,3936.0
2022-10-19 14:40:00,172.25,172.45,172.24,172.3,4842.0,163.1948,163.3843,163.1853,163.2422,4842.0
2022-10-19 14:45:00,172.3,172.54,172.3,172.37,6275.0,163.2422,163.4696,163.2422,163.3085,6275.0
2022-10-19 14:50:00,172.41,172.48,172.35,172.41,3241.0,163.3464,163.4127,163.2895,163.3464,3241.0
2022-10-19 14:55:00,172.41,172.54,172.35,172.46,9301.0,163.3464,163.4696,163.2895,163.3938,9301.0
2022-10-19 15:00:00,172.48,172.93,172.48,172.67,10554.0,163.4127,163.8391,163.4127,163.5927,10554.0
2022-10-19 15:05:00,172.71,173.13,172.71,173.1,11640.0,163.6306,164.0285,163.6306,164.0001,11640.0
2022-10-19 15:10:00,173.13,173.42,173.09,173.38,17039.0,164.0285,164.3033,163.9906,164.2654,17039.0
2022-10-19 15:15:00,173.37,173.74,173.3,173.67,11597.0,164.2559,164.6065,164.1896,164.5402,11597.0
2022-10-19 15:20:00,173.67,173.74,173.34,173.34,16250.0,164.5402,164.6065,164.2275,164.2275,16250.0
2022-10-19 15:25:00,173.36,173.48,173.23,173.33,14840.0,164.2464,164.3601,164.1233,164.218,14840.0
2022-10-19 15:30:00,173.36,173.8,173.35,173.8,21450.0,164.2464,164.6633,164.237,164.6633,21450.0
2022-10-19 15:35:00,173.8,173.96,173.74,173.77,20482.0,164.6633,164.8149,164.6065,164.6349,20482.0
2022-10-19 15:40:00,173.74,174.11,173.74,174.08,30018.0,164.6065,164.957,164.6065,164.9286,30018.0
2022-10-19 15:45:00,174.04,174.07,173.84,174.03,31455.0,164.8907,164.9191,164.7012,164.8812,31455.0
2022-10-19 15:50:00,174.01,174.24,173.79,174.24,56636.0,164.8623,165.0802,164.6538,165.0802,56636.0
2022-10-19 15:55:00,174.22,174.41,173.91,174.39,154625.0,165.0612,165.2412,164.7675,165.2223,154625.0
2022-10-20 09:30:00,173.5,173.87,172.76,173.5,30422.0,164.3791,164.7296,163.678,164.3791,30422.0
2022-10-20 09:35:00,173.46,173.56,172.88,173.16,9590.0,164.3412,164.4359,163.7917,164.057,9590.0
2022-10-20 09:40:00,173.12,173.4,172.91,173.33,9732.0,164.0191,164.2843,163.8201,164.218,9732.0
2022-10-20 09:45:00,173.5,173.59,172.97,173.0,4950.0,164.3791,164.4644,163.877,163.9054,4950.0
2022-10-20 09:50:00,173.0,173.1,172.29,172.78,15456.0,163.9054,164.0001,163.2327,163.6969,15456.0
2022-10-20 09:55:00,172.82,173.31,172.68,172.88,8592.0,163.7348,164.1991,163.6022,163.7917,8592.0
2022-10-20 10:00:00,173.0,173.37,172.85,173.01,10029.0,163.9054,164.2559,163.7633,163.9148,10029.0
2022-10-20 10:05:00,173.04,173.2,172.88,173.05,7189.0,163.9433,164.0949,163.7917,163.9527,7189.0
2022-10-20 10:10:00,173.01,173.59,172.99,173.09,6722.0,163.9148,164.4644,163.8959,163.9906,6722.0
2022-10-20 10:15:00,173.03,173.31,172.83,173.31,10134.0,163.9338,164.1991,163.7443,164.1991,10134.0
2022-10-20 10:20:00,173.31,173.51,172.98,173.51,5271.0,164.1991,164.3886,163.8864,164.3886,5271.0
2022-10-20 10:25:00,173.51,173.68,173.32,173.58,5989.0,164.3886,164.5496,164.2086,164.4549,5989.0
2022-10-20 10:30:00,173.61,173.63,173.01,173.17,5459.0,164.4833,164.5023,163.9148,164.0664,5459.0
2022-10-20 10:35:00,173.08,173.25,172.87,173.06,7619.0,163.9812,164.1422,163.7822,163.9622,7619.0
2022-10-20 10:40:00,172.97,173.07,172.66,172.79,13685.0,163.877,163.9717,163.5832,163.7064,13685.0
2022-10-20 10:45:00,172.77,173.22,172.71,173.0,6264.0,163.6875,164.1138,163.6306,163.9054,6264.0
2022-10-20 10:50:00,172.94,172.95,172.33,172.38,3321.0,163.8485,163.858,163.2706,163.318,3321.0
2022-10-20 10:55:00,172.33,172.92,172.33,172.92,4415.0,163.2706,163.8296,163.2706,163.8296,4415.0
2022-10-20 11:00:00,172.87,173.07,172.55,172.97,16449.0,163.7822,163.9717,163.479,163.877,16449.0
2022-10-20 11:05:00,172.84,173.04,172.82,173.04,2059.0,163.7538,163.9433,163.7348,163.9433,2059.0
2022-10-20 11:10:00,173.07,173.07,172.8,172.81,6151.0,163.9717,163.9717,163.7159,163.7254,6151.0
2022-10-20 11:15:00,172.9,173.24,172.85,173.14,6965.0,163.8106,164.1328,163.7633,164.038,6965.0
2022-10-20 11:20:00,173.11,173.23,172.86,172.86,9135.0,164.0096,164.1233,163.7727,163.7727,9135.0
2022-10-20 11:25:00,172.78,172.79,172.45,172.65,6815.0,163.6969,163.7064,163.3843,163.5738,6815.0
2022-10-20 11:30:00,172.57,172.73,172.45,172.57,9144.0,163.498,163.6496,163.3843,163.498,9144.0
2022-10-20 11:35:00,172.55,172.85,172.54,172.76,3594.0,163.479,163.7633,163.4696,163.678,3594.0
2022-10-20 11:40:00,172.78,172.89,172.69,172.84,4509.0,163.6969,163.8012,163.6117,163.7538,4509.0
2022-10-20 11:45:00,172.78,172.82,172.65,172.68,5211.0,163.6969,163.7348,163.5738,163.6022,5211.0
2022-10-20 11:50:00,172.6,172.78,172.31,172.36,25184.0,163.5264,163.6969,163.2516,163.299,25184.0
2022-10-20 11:55:00,172.35,172.5,172.0,172.08,6315.0,163.2895,163.4317,162.9579,163.0337,6315.0
2022-10-20 12:00:00,172.05,172.15,171.75,172.15,30643.0,163.0053,163.1001,162.7211,163.1001,30643.0
2022-10-20 12:05:00,172.11,172.37,172.04,172.34,22549.0,163.0622,163.3085,162.9958,163.2801,22549.0
2022-10-20 12:10:00,172.33,172.33,171.67,171.95,16938.0,163.2706,163.2706,162.6453,162.9106,16938.0
2022-10-20 12:15:00,171.95,171.98,171.77,171.79,4264.0,162.9106,162.939,162.74,162.759,4264.0
2022-10-20 12:20:00,171.73,171.84,171.6,171.6,5424.0,162.7021,162.8064,162.579,162.579,5424.0
2022-10-20 12:25:00,171.61,171.75,171.34,171.52,9346.0,162.5884,162.7211,162.3326,162.5032,9346.0
2022-10-20 12:30:00,171.52,171.62,171.36,171.5,4378.0,162.5032,162.5979,162.3516,162.4842,4378.0
2022-10-20 12:35:00,171.48,171.61,171.24,171.24,4753.0,162.4653,162.5884,162.2379,162.2379,4753.0
2022-10-20 12:40:00,171.3,171.49,171.29,171.39,3431.0,162.2947,162.4748,162.2853,162.38,3431.0
2022-10-20 12:45:00,171.32,171.51,171.3,171.47,3664.0,162.3137,162.4937,162.2947,162.4558,3664.0
2022-10-20 12:50:00,171.44,171.44,171.17,171.19,3562.0,162.4274,162.4274,162.1716,162.1905,3562.0
2022-10-20 12:55:00,171.2,171.27,171.15,171.25,1900.0,162.2,162.2663,162.1526,162.2474,1900.0
2022-10-20 13:00:00,171.25,171.25,171.14,171.14,2312.0,162.2474,162.2474,162.1432,162.1432,2312.0
2022-10-20 13:05:00,171.17,171.2,170.65,170.73,4654.0,162.1716,162.2,161.6789,161.7547,4654.0
2022-10-20 13:10:00,170.76,171.0,170.72,170.83,5318.0,161.7831,162.0105,161.7452,161.8495,5318.0
2022-10-20 13:15:00,170.84,170.84,170.62,170.66,4426.0,161.8589,161.8589,161.6505,161.6884,4426.0
2022-10-20 13:20:00,170.62,170.98,170.57,170.72,7329.0,161.6505,161.9916,161.6031,161.7452,7329.0
2022-10-20 13:25:00,170.68,170.73,170.6,170.61,2277.0,161.7073,161.7547,161.6315,161.641,2277.0
2022-10-20 13:30:00,170.71,170.85,170.6,170.85,3529.0,161.7358,161.8684,161.6315,161.8684,3529.0
2022-10-20 13:35:00,170.81,171.1,170.78,171.1,7898.0,161.8305,162.1053,161.8021,162.1053,7898.0
2022-10-20 13:40:00,170.97,171.34,170.97,171.34,4444.0,161.9821,162.3326,161.9821,162.3326,4444.0
2022-10-20 13:45:00,171.31,171.31,170.84,170.92,8193.0,162.3042,162.3042,161.8589,161.9347,8193.0
2022-10-20 13:50:00,170.87,170.89,170.62,170.77,4336.0,161.8873,161.9063,161.6505,161.7926,4336.0
2022-10-20 13:55:00,170.74,170.86,170.6,170.82,5784.0,161.7642,161.8779,161.6315,161.84,5784.0
2022-10-20 14:00:00,170.83,170.91,170.69,170.83,10175.0,161.8495,161.9252,161.7168,161.8495,10175.0
2022-10-20 14:05:00,170.86,170.86,170.32,170.39,5236.0,161.8779,161.8779,161.3663,161.4326,5236.0
2022-10-20 14:10:00,170.36,170.37,170.14,170.37,3797.0,161.4042,161.4136,161.1957,161.4136,3797.0
2022-10-20 14:15:00,170.28,170.41,170.23,170.34,5874.0,161.3284,161.4515,161.281,161.3852,5874.0
2022-10-20 14:20:00,170.31,170.31,170.03,170.21,6791.0,161.3568,161.3568,161.0915,161.262,6791.0
2022-10-20 14:25:00,170.16,170.25,170.05,170.25,4089.0,161.2147,161.2999,161.1105,161.2999,4089.0
2022-10-20 14:30:00,170.19,170.46,170.14,170.42,6106.0,161.2431,161.4989,161.1957,161.461,6106.0
2022-10-20 14:35:00,170.42,170.55,170.34,170.5,5084.0,161.461,161.5842,161.3852,161.5368,5084.0
2022-10-20 14:40:00,170.5,170.68,170.41,170.47,7439.0,161.5368,161.7073,161.4515,161.5084,7439.0
2022-10-20 14:45:00,170.52,170.62,170.46,170.59,7372.0,161.5557,161.6505,161.4989,161.6221,7372.0
2022-10-20 14:50:00,170.56,170.89,170.46,170.78,6661.0,161.5936,161.9063,161.4989,161.8021,6661.0
2022-10-20 14:55:00,170.74,170.99,170.71,170.79,6196.0,161.7642,162.001,161.7358,161.8116,6196.0
2022-10-20 15:00:00,170.78,170.96,170.77,170.94,5702.0,161.8021,161.9726,161.7926,161.9537,5702.0
2022-10-20 15:05:00,170.92,171.47,170.92,171.15,14016.0,161.9347,162.4558,161.9347,162.1526,14016.0
2022-10-20 15:10:00,171.1,171.14,170.95,171.04,10442.0,162.1053,162.1432,161.9631,162.0484,10442.0
2022-10-20 15:15:00,171.06,171.07,170.79,170.86,5703.0,162.0674,162.0768,161.8116,161.8779,5703.0
2022-10-20 15:20:00,170.87,170.87,170.56,170.68,9045.0,161.8873,161.8873,161.5936,161.7073,9045.0
2022-10-20 15:25:00,170.67,170.67,170.42,170.57,6682.0,161.6979,161.6979,161.461,161.6031,6682.0
2022-10-20 15:30:00,170.59,170.68,170.44,170.65,13492.0,161.6221,161.7073,161.48,161.6789,13492.0
2022-10-20 15:35:00,170.63,170.92,170.61,170.73,14999.0,161.66,161.9347,161.641,161.7547,14999.0
2022-10-20 15:40:00,170.74,170.92,170.62,170.92,11950.0,161.7642,161.9347,161.6505,161.9347,11950.0
2022-10-20 15:45:00,170.92,171.22,170.79,171.15,21028.0,161.9347,162.2189,161.8116,162.1526,21028.0
2022-10-20 15:50:00,171.19,171.7,171.16,171.62,38673.0,162.1905,162.6737,162.1621,162.5979,38673.0
2022-10-20 15:55:00,171.61,171.64,170.67,170.77,125627.0,162.5884,162.6169,161.6979,161.7926,125627.0
2022-10-21 09:30:00,171.7,172.65,171.14,172.37,103151.0,162.6737,163.5738,162.1432,163.3085,103151.0
2022-10-21 09:35:00,172.34,172.91,171.8,171.8,6153.0,163.2801,163.8201,162.7685,162.7685,6153.0
2022-10-21 09:40:00,171.8,172.07,171.1,172.06,4426.0,162.7685,163.0243,162.1053,163.0148,4426.0
2022-10-21 09:45:00,172.27,173.04,172.27,172.88,6092.0,163.2137,163.9433,163.2137,163.7917,6092.0
2022-10-21 09:50:00,173.14,173.17,172.73,173.01,6582.0,164.038,164.0664,163.6496,163.9148,6582.0
2022-10-21 09:55:00,172.95,174.1,172.95,174.0,5908.0,163.858,164.9475,163.858,164.8528,5908.0
2022-10-21 10:00:00,173.99,174.36,173.89,173.95,7903.0,164.8433,165.1939,164.7486,164.8054,7903.0
2022-10-21 10:05:00,173.91,174.56,173.71,174.52,12483.0,164.7675,165.3834,164.578,165.3455,12483.0
2022-10-21 10:10:00,174.41,174.49,173.84,173.86,7209.0,165.2412,165.317,164.7012,164.7202,7209.0
2022-10-21 10:15:00,173.68,174.08,173.61,173.61,6132.0,164.5496,164.9286,164.4833,164.4833,6132.0
2022-10-21 10:20:00,173.65,173.73,173.45,173.53,3590.0,164.5212,164.597,164.3317,164.4075,3590.0
2022-10-21 10:25:00,173.64,173.64,172.79,172.83,9294.0,164.5117,164.5117,163.7064,163.7443,9294.0
2022-10-21 10:30:00,172.92,173.38,172.86,172.93,13403.0,163.8296,164.2654,163.7727,163.8391,13403.0
2022-10-21 10:35:00,172.84,173.08,172.42,172.87,12227.0,163.7538,163.9812,163.3559,163.7822,12227.0
2022-10-21 10:40:00,172.85,173.26,172.82,173.26,7499.0,163.7633,164.1517,163.7348,164.1517,7499.0
2022-10-21 10:45:00,173.24,173.53,173.08,173.5,6233.0,164.1328,164.4075,163.9812,164.3791,6233.0
2022-10-21 10:50:00,173.54,173.69,173.34,173.64,3957.0,164.417,164.5591,164.2275,164.5117,3957.0
2022-10-21 10:55:00,173.53,173.59,173.07,173.26,5689.0,164.4075,164.4644,163.9717,164.1517,5689.0
2022-10-21 11:00:00,173.37,173.37,172.76,172.84,5487.0,164.2559,164.2559,163.678,163.7538,5487.0
2022-10-21 11:05:00,172.79,172.98,172.44,172.98,2815.0,163.7064,163.8864,163.3748,163.8864,2815.0
2022-10-21 11:10:00,172.99,173.56,172.96,173.56,8159.0,163.8959,164.4359,163.8675,164.4359,8159.0
2022-10-21 11:15:00,173.46,173.56,173.18,173.4,12491.0,164.3412,164.4359,164.0759,164.2843,12491.0
2022-10-21 11:20:00,173.31,173.32,173.03,173.06,6389.0,164.1991,164.2086,163.9338,163.9622,6389.0
2022-10-21 11:25:00,173.14,173.37,173.04,173.25,2996.0,164.038,164.2559,163.9433,164.1422,2996.0
2022-10-21 11:30:00,173.27,173.96,173.27,173.88,3325.0,164.1612,164.8149,164.1612,164.7391,3325.0
2022-10-21 11:35:00,173.86,173.9,173.51,173.83,4780.0,164.7202,164.7581,164.3886,164.6917,4780.0
2022-10-21 11:40:00,173.84,174.38,173.76,174.33,5385.0,164.7012,165.2128,164.6254,165.1655,5385.0
2022-10-21 11:45:00,174.29,174.57,174.21,174.47,7001.0,165.1276,165.3928,165.0518,165.2981,7001.0
2022-10-21 11:50:00,174.45,174.62,174.26,174.37,4353.0,165.2791,165.4402,165.0991,165.2034,4353.0
2022-10-21 11:55:00,174.43,174.86,174.34,174.64,5653.0,165.2602,165.6676,165.1749,165.4592,5653.0
2022-10-21 12:00:00,174.72,175.12,174.59,174.98,23339.0,165.535,165.9139,165.4118,165.7813,23339.0
2022-10-21 12:05:00,174.76,174.76,174.27,174.27,4412.0,165.5728,165.5728,165.1086,165.1086,4412.0
2022-10-21 12:10:00,174.27,174.35,174.02,174.24,6117.0,165.1086,165.1844,164.8718,165.0802,6117.0
2022-10-21 12:15:00,174.4,174.48,173.93,174.19,7548.0,165.2318,165.3076,164.7865,165.0328,7548.0
2022-10-21 12:20:00,174.13,174.42,173.98,174.4,5219.0,164.976,165.2507,164.8339,165.2318,5219.0
2022-10-21 12:25:00,174.35,174.51,173.91,173.92,7640.0,165.1844,165.336,164.7675,164.777,7640.0
2022-10-21 12:30:00,173.92,174.38,173.92,174.3,4141.0,164.777,165.2128,164.777,165.137,4141.0
2022-10-21 12:35:00,174.3,174.68,174.28,174.3,6460.0,165.137,165.4971,165.1181,165.137,6460.0
2022-10-21 12:40:00,174.34,174.7,174.28,174.65,13129.0,165.1749,165.516,165.1181,165.4686,13129.0
2022-10-21 12:45:00,174.57,174.97,174.57,174.82,9565.0,165.3928,165.7718,165.3928,165.6297,9565.0
2022-10-21 12:50:00,174.82,175.0,174.81,174.94,3817.0,165.6297,165.8002,165.6202,165.7434,3817.0
2022-10-21 12:55:00,174.95,175.07,174.81,175.07,5428.0,165.7529,165.8666,165.6202,165.8666,5428.0
2022-10-21 13:00:00,175.16,175.52,175.11,175.51,8799.0,165.9518,166.2929,165.9045,166.2834,8799.0
2022-10-21 13:05:00,175.51,175.51,174.97,175.11,7687.0,166.2834,166.2834,165.7718,165.9045,7687.0
2022-10-21 13:10:00,174.99,175.04,174.69,174.78,6556.0,165.7908,165.8381,165.5065,165.5918,6556.0
2022-10-21 13:15:00,174.81,175.05,174.68,175.03,5273.0,165.6202,165.8476,165.4971,165.8287,5273.0
2022-10-21 13:20:00,174.99,175.07,174.79,174.86,6580.0,165.7908,165.8666,165.6013,165.6676,6580.0
2022-10-21 13:25:00,174.8,175.13,174.8,175.07,4225.0,165.6107,165.9234,165.6107,165.8666,4225.0
2022-10-21 13:30:00,175.06,175.18,175.03,175.08,3574.0,165.8571,165.9708,165.8287,165.876,3574.0
2022-10-21 13:35:00,175.1,175.2,175.04,175.1,4632.0,165.895,165.9897,165.8381,165.895,4632.0
2022-10-21 13:40:00,175.07,175.26,175.06,175.2,5913.0,165.8666,166.0466,165.8571,165.9897,5913.0
2022-10-21 13:45:00,175.19,175.47,175.16,175.41,4448.0,165.9802,166.2455,165.9518,166.1887,4448.0
2022-10-21 13:50:00,175.49,175.49,175.22,175.28,4687.0,166.2645,166.2645,166.0087,166.0655,4687.0
2022-10-21 13:55:00,175.31,175.33,175.2,175.26,3094.0,166.0939,166.1129,165.9897,166.0466,3094.0
2022-10-21 14:00:00,175.33,175.42,175.3,175.38,6635.0,166.1129,166.1982,166.0845,166.1603,6635.0
2022-10-21 14:05:00,175.4,175.48,175.36,175.44,5449.0,166.1792,166.255,166.1413,166.2171,5449.0
2022-10-21 14:10:00,175.41,175.65,175.41,175.43,6690.0,166.1887,166.4161,166.1887,166.2076,6690.0
2022-10-21 14:15:00,175.53,175.53,175.13,175.3,4766.0,166.3024,166.3024,165.9234,166.0845,4766.0
2022-10-21 14:20:00,175.34,175.34,175.15,175.15,3182.0,166.1224,166.1224,165.9423,165.9423,3182.0
2022-10-21 14:25:00,175.19,175.27,175.08,175.25,5527.0,165.9802,166.056,165.876,166.0371,5527.0
2022-10-21 14:30:00,175.3,175.39,175.26,175.32,6235.0,166.0845,166.1697,166.0466,166.1034,6235.0
2022-10-21 14:35:00,175.28,175.33,175.17,175.27,4951.0,166.0655,166.1129,165.9613,166.056,4951.0
2022-10-21 14:40:00,175.32,175.35,175.13,175.13,3369.0,166.1034,166.1318,165.9234,165.9234,3369.0
2022-10-21 14:45:00,175.11,175.17,174.97,174.97,9242.0,165.9045,165.9613,165.7718,165.7718,9242.0
2022-10-21 14:50:00,174.98,175.05,174.92,174.94,6903.0,165.7813,165.8476,165.7244,165.7434,6903.0
2022-10-21 14:55:00,174.88,175.39,174.88,175.33,13954.0,165.6865,166.1697,165.6865,166.1129,13954.0
2022-10-21 15:00:00,175.4,175.63,175.37,175.6,8442.0,166.1792,166.3971,166.1508,166.3687,8442.0
2022-10-21 15:05:00,175.59,175.79,175.57,175.72,6583.0,166.3592,166.5487,166.3403,166.4824,6583.0
2022-10-21 15:10:00,175.79,175.87,175.74,175.77,6618.0,166.5487,166.6245,166.5013,166.5298,6618.0
2022-10-21 15:15:00,175.76,175.91,175.72,175.79,9383.0,166.5203,166.6624,166.4824,166.5487,9383.0
2022-10-21 15:20:00,175.79,175.88,175.75,175.83,10473.0,166.5487,166.634,166.5108,166.5866,10473.0
2022-10-21 15:25:00,175.88,175.88,175.68,175.84,12538.0,166.634,166.634,166.4445,166.5961,12538.0
2022-10-21 15:30:00,175.86,176.07,175.81,176.05,20950.0,166.615,166.814,166.5677,166.795,20950.0
2022-10-21 15:35:00,176.01,176.02,175.88,175.97,9855.0,166.7571,166.7666,166.634,166.7192,9855.0
2022-10-21 15:40:00,175.96,176.22,175.93,176.16,16967.0,166.7098,166.9561,166.6813,166.8993,16967.0
2022-10-21 15:45:00,176.18,176.38,176.06,176.17,24457.0,166.9182,167.1077,166.8045,166.9087,24457.0
2022-10-21 15:50:00,176.11,176.23,175.78,175.95,31710.0,166.8519,166.9656,166.5392,166.7003,31710.0
2022-10-21 15:55:00,175.91,176.27,175.77,176.17,85349.0,166.6624,167.0035,166.5298,166.9087,85349.0
2022-10-24 09:30:00,177.42,178.89,177.42,178.6,19897.0,168.093,169.4857,168.093,169.211,19897.0
2022-10-24 09:35:00,178.78,180.0,178.77,179.52,12263.0,169.3815,170.5374,169.372,170.0826,12263.0
2022-10-24 09:40:00,179.45,179.46,178.67,178.92,6274.0,170.0163,170.0258,169.2773,169.5142,6274.0
2022-10-24 09:45:00,179.04,180.06,178.99,179.12,20547.0,169.6278,170.5942,169.5805,169.7036,20547.0
2022-10-24 09:50:00,179.1,179.32,178.48,179.0,9686.0,169.6847,169.8931,169.0973,169.59,9686.0
2022-10-24 09:55:00,179.13,179.5,178.83,179.23,8090.0,169.7131,170.0637,169.4289,169.8079,8090.0
2022-10-24 10:00:00,179.21,179.29,178.23,178.23,13009.0,169.7889,169.8647,168.8604,168.8604,13009.0
2022-10-24 10:05:00,178.08,178.28,177.9,178.03,17877.0,168.7183,168.9078,168.5478,168.6709,17877.0
2022-10-24 10:10:00,178.09,179.05,178.01,178.77,14651.0,168.7278,169.6373,168.652,169.372,14651.0
2022-10-24 10:15:00,178.76,179.32,178.57,179.21,8276.0,169.3626,169.8931,169.1826,169.7889,8276.0
2022-10-24 10:20:00,179.05,179.05,178.46,178.68,3071.0,169.6373,169.6373,169.0783,169.2868,3071.0
2022-10-24 10:25:00,178.62,179.14,178.29,179.04,6234.0,169.2299,169.7226,168.9173,169.6278,6234.0
2022-10-24 10:30:00,179.01,179.3,178.91,179.29,7077.0,169.5994,169.8742,169.5047,169.8647,7077.0
2022-10-24 10:35:00,179.28,179.5,179.19,179.2,12536.0,169.8552,170.0637,169.77,169.7794,12536.0
2022-10-24 10:40:00,179.2,179.38,178.78,178.92,5082.0,169.7794,169.95,169.3815,169.5142,5082.0
2022-10-24 10:45:00,178.87,178.9,178.64,178.67,8049.0,169.4668,169.4952,169.2489,169.2773,8049.0
2022-10-24 10:50:00,178.71,179.25,178.71,179.08,9918.0,169.3152,169.8268,169.3152,169.6657,9918.0
2022-10-24 10:55:00,179.05,179.18,178.89,179.07,7212.0,169.6373,169.7605,169.4857,169.6563,7212.0
2022-10-24 11:00:00,179.02,179.14,178.8,179.04,7923.0,169.6089,169.7226,169.4005,169.6278,7923.0
2022-10-24 11:05:00,179.08,179.08,178.59,178.68,7369.0,169.6657,169.6657,169.2015,169.2868,7369.0
2022-10-24 11:10:00,178.66,178.97,178.66,178.84,5874.0,169.2678,169.5615,169.2678,169.4384,5874.0
2022-10-24 11:15:00,178.81,179.01,178.3,178.35,5629.0,169.4099,169.5994,168.9268,168.9741,5629.0
2022-10-24 11:20:00,178.4,178.84,178.4,178.74,4538.0,169.0215,169.4384,169.0215,169.3436,4538.0
2022-10-24 11:25:00,178.71,178.88,178.59,178.86,4583.0,169.3152,169.4763,169.2015,169.4573,4583.0
2022-10-24 11:30:00,178.8,178.85,178.65,178.75,4669.0,169.4005,169.4478,169.2584,169.3531,4669.0
2022-10-24 11:35:00,178.8,179.03,178.75,178.81,7891.0,169.4005,169.6184,169.3531,169.4099,7891.0
2022-10-24 11:40:00,178.81,178.82,178.49,178.53,4603.0,169.4099,169.4194,169.1068,169.1447,4603.0
2022-10-24 11:45:00,178.58,178.75,178.52,178.72,6117.0,169.192,169.3531,169.1352,169.3247,6117.0
2022-10-24 11:50:00,178.74,179.04,178.68,178.91,3408.0,169.3436,169.6278,169.2868,169.5047,3408.0
2022-10-24 11:55:00,179.01,179.31,179.01,179.1,6883.0,169.5994,169.8837,169.5994,169.6847,6883.0
2022-10-24 12:00:00,179.09,179.19,178.95,178.95,5966.0,169.6752,169.77,169.5426,169.5426,5966.0
2022-10-24 12:05:00,179.04,179.12,178.96,179.05,3859.0,169.6278,169.7036,169.5521,169.6373,3859.0
2022-10-24 12:10:00,178.99,179.19,178.91,178.91,3722.0,169.5805,169.77,169.5047,169.5047,3722.0
2022-10-24 12:15:00,178.91,178.96,178.74,178.88,3228.0,169.5047,169.5521,169.3436,169.4763,3228.0
2022-10-24 12:20:00,178.84,179.03,178.77,178.94,4120.0,169.4384,169.6184,169.372,169.5331,4120.0
2022-10-24 12:25:00,178.88,178.99,178.84,178.85,4559.0,169.4763,169.5805,169.4384,169.4478,4559.0
2022-10-24 12:30:00,178.88,178.92,178.68,178.7,2920.0,169.4763,169.5142,169.2868,169.3057,2920.0
2022-10-24 12:35:00,178.68,178.95,178.64,178.76,4263.0,169.2868,169.5426,169.2489,169.3626,4263.0
2022-10-24 12:40:00,178.79,178.79,178.59,178.66,2442.0,169.391,169.391,169.2015,169.2678,2442.0
2022-10-24 12:45:00,178.72,178.74,178.67,178.7,3337.0,169.3247,169.3436,169.2773,169.3057,3337.0
2022-10-24 12:50:00,178.74,178.74,178.67,178.69,1464.0,169.3436,169.3436,169.2773,169.2962,1464.0
2022-10-24 12:55:00,178.69,178.79,178.57,178.58,7182.0,169.2962,169.391,169.1826,169.192,7182.0
2022-10-24 13:00:00,178.56,178.68,178.54,178.67,4353.0,169.1731,169.2868,169.1541,169.2773,4353.0
2022-10-24 13:05:00,178.66,178.75,178.59,178.75,2330.0,169.2678,169.3531,169.2015,169.3531,2330.0
2022-10-24 13:10:00,178.77,178.9,178.61,178.9,6173.0,169.372,169.4952,169.2205,169.4952,6173.0
2022-10-24 13:15:00,178.93,178.93,178.67,178.72,4332.0,169.5236,169.5236,169.2773,169.3247,4332.0
2022-10-24 13:20:00,178.72,178.76,178.63,178.69,5908.0,169.3247,169.3626,169.2394,169.2962,5908.0
2022-10-24 13:25:00,178.75,178.89,178.73,178.84,6330.0,169.3531,169.4857,169.3341,169.4384,6330.0
2022-10-24 13:30:00,178.8,178.9,178.75,178.84,2970.0,169.4005,169.4952,169.3531,169.4384,2970.0
2022-10-24 13:35:00,178.88,178.96,178.74,178.92,5837.0,169.4763,169.5521,169.3436,169.5142,5837.0
2022-10-24 13:40:00,179.0,179.07,178.93,178.96,5239.0,169.59,169.6563,169.5236,169.5521,5239.0
2022-10-24 13:45:00,179.03,179.09,178.95,179.08,3631.0,169.6184,169.6752,169.5426,169.6657,3631.0
2022-10-24 13:50:00,179.02,179.14,179.02,179.09,6003.0,169.6089,169.7226,169.6089,169.6752,6003.0
2022-10-24 13:55:00,179.1,179.23,179.09,179.23,6345.0,169.6847,169.8079,169.6752,169.8079,6345.0
2022-10-24 14:00:00,179.23,179.51,179.23,179.51,7381.0,169.8079,170.0731,169.8079,170.0731,7381.0
2022-10-24 14:05:00,179.51,179.65,179.44,179.55,5064.0,170.0731,170.2058,170.0068,170.111,5064.0
2022-10-24 14:10:00,179.54,179.54,179.38,179.52,3855.0,170.1016,170.1016,169.95,170.0826,3855.0
2022-10-24 14:15:00,179.49,179.54,179.24,179.24,5033.0,170.0542,170.1016,169.8173,169.8173,5033.0
2022-10-24 14:20:00,179.29,179.35,179.14,179.34,9120.0,169.8647,169.9216,169.7226,169.9121,9120.0
2022-10-24 14:25:00,179.34,179.46,179.31,179.39,5896.0,169.9121,170.0258,169.8837,169.9595,5896.0
2022-10-24 14:30:00,179.4,179.65,179.4,179.59,6092.0,169.9689,170.2058,169.9689,170.1489,6092.0
2022-10-24 14:35:00,179.57,179.63,179.47,179.62,7632.0,170.13,170.1868,170.0352,170.1774,7632.0
2022-10-24 14:40:00,179.6,179.89,179.53,179.71,11119.0,170.1584,170.4332,170.0921,170.2626,11119.0
2022-10-24 14:45:00,179.77,180.0,179.77,179.86,8530.0,170.3195,170.5374,170.3195,170.4047,8530.0
2022-10-24 14:50:00,179.85,180.04,179.83,179.98,12539.0,170.3953,170.5753,170.3763,170.5184,12539.0
2022-10-24 14:55:00,179.98,180.11,179.89,179.93,19076.0,170.5184,170.6416,170.4332,170.4711,19076.0
2022-10-24 15:00:00,179.92,179.92,179.54,179.59,17980.0,170.4616,170.4616,170.1016,170.1489,17980.0
2022-10-24 15:05:00,179.6,179.61,179.45,179.5,14039.0,170.1584,170.1679,170.0163,170.0637,14039.0
2022-10-24 15:10:00,179.51,179.55,179.48,179.52,8342.0,170.0731,170.111,170.0447,170.0826,8342.0
2022-10-24 15:15:00,179.55,179.56,179.4,179.5,17734.0,170.111,170.1205,169.9689,170.0637,17734.0
2022-10-24 15:20:00,179.48,179.48,179.16,179.29,22360.0,170.0447,170.0447,169.7415,169.8647,22360.0
2022-10-24 15:25:00,179.29,179.35,179.22,179.27,13095.0,169.8647,169.9216,169.7984,169.8458,13095.0
2022-10-24 15:30:00,179.32,179.48,179.24,179.28,20645.0,169.8931,170.0447,169.8173,169.8552,20645.0
2022-10-24 15:35:00,179.28,179.37,179.19,179.26,19928.0,169.8552,169.9405,169.77,169.8363,19928.0
2022-10-24 15:40:00,179.27,179.29,179.11,179.13,33453.0,169.8458,169.8647,169.6942,169.7131,33453.0
2022-10-24 15:45:00,179.13,179.3,179.12,179.19,97532.0,169.7131,169.8742,169.7036,169.77,97532.0
2022-10-24 15:50:00,179.17,179.64,179.15,179.61,74990.0,169.751,170.1963,169.7321,170.1679,74990.0
2022-10-24 15:55:00,179.58,179.89,179.37,179.7,132435.0,170.1395,170.4332,169.9405,170.2532,132435.0
2022-10-25 09:30:00,177.73,177.87,176.57,177.35,32065.0,168.3867,168.5194,167.2877,168.0267,32065.0
2022-10-25 09:35:00,177.19,177.19,176.33,176.82,4002.0,167.8751,167.8751,167.0603,167.5246,4002.0
2022-10-25 09:40:00,177.02,177.88,177.01,177.74,10418.0,167.714,168.5288,167.7046,168.3962,10418.0
2022-10-25 09:45:00,177.73,177.95,177.15,177.15,4145.0,168.3867,168.5952,167.8372,167.8372,4145.0
2022-10-25 09:50:00,177.21,178.07,177.0,178.07,10085.0,167.8941,168.7088,167.6951,168.7088,10085.0
2022-10-25 09:55:00,177.92,178.42,177.91,178.42,4428.0,168.5667,169.0404,168.5573,169.0404,4428.0
2022-10-25 10:00:00,178.49,178.64,177.8,177.97,6737.0,169.1068,169.2489,168.453,168.6141,6737.0
2022-10-25 10:05:00,177.83,177.83,177.36,177.36,6497.0,168.4815,168.4815,168.0362,168.0362,6497.0
2022-10-25 10:10:00,177.4,177.62,177.13,177.4,9710.0,168.0741,168.2825,167.8183,168.0741,9710.0
2022-10-25 10:15:00,177.4,177.54,177.03,177.09,6382.0,168.0741,168.2067,167.7235,167.7804,6382.0
2022-10-25 10:20:00,177.1,177.41,176.93,177.31,12245.0,167.7898,168.0835,167.6288,167.9888,12245.0
2022-10-25 10:25:00,177.32,177.33,176.84,176.93,9244.0,167.9983,168.0077,167.5435,167.6288,9244.0
2022-10-25 10:30:00,176.97,177.09,176.82,176.83,10811.0,167.6667,167.7804,167.5246,167.534,10811.0
2022-10-25 10:35:00,176.82,176.82,176.51,176.51,15590.0,167.5246,167.5246,167.2309,167.2309,15590.0
2022-10-25 10:40:00,176.56,176.64,176.35,176.58,9353.0,167.2782,167.354,167.0793,167.2972,9353.0
2022-10-25 10:45:00,176.53,176.79,176.4,176.56,85353.0,167.2498,167.4961,167.1266,167.2782,85353.0
2022-10-25 10:50:00,176.6,176.8,176.24,176.47,147433.0,167.3161,167.5056,166.975,167.193,147433.0
2022-10-25 10:55:00,176.47,176.47,175.85,175.96,12097.0,167.193,167.193,166.6055,166.7098,12097.0
2022-10-25 11:00:00,176.03,176.14,175.72,175.94,8444.0,166.7761,166.8803,166.4824,166.6908,8444.0
2022-10-25 11:05:00,175.99,176.33,175.97,176.22,10102.0,166.7382,167.0603,166.7192,166.9561,10102.0
2022-10-25 11:10:00,176.18,176.3,175.98,176.22,9478.0,166.9182,167.0319,166.7287,166.9561,9478.0
2022-10-25 11:15:00,176.22,176.89,176.22,176.89,19342.0,166.9561,167.5909,166.9561,167.5909,19342.0
2022-10-25 11:20:00,176.9,176.92,176.52,176.65,12960.0,167.6003,167.6193,167.2403,167.3635,12960.0
2022-10-25 11:25:00,176.65,176.74,176.45,176.5,11313.0,167.3635,167.4488,167.174,167.2214,11313.0
2022-10-25 11:30:00,176.48,176.75,176.48,176.66,5685.0,167.2024,167.4582,167.2024,167.373,5685.0
2022-10-25 11:35:00,176.68,176.73,176.31,176.31,8821.0,167.3919,167.4393,167.0414,167.0414,8821.0
2022-10-25 11:40:00,176.22,176.51,176.1,176.26,15720.0,166.9561,167.2309,166.8424,166.994,15720.0
2022-10-25 11:45:00,176.32,176.33,176.08,176.14,6538.0,167.0508,167.0603,166.8235,166.8803,6538.0
2022-10-25 11:50:00,176.23,176.56,176.19,176.55,5454.0,166.9656,167.2782,166.9277,167.2687,5454.0
2022-10-25 11:55:00,176.56,176.65,176.31,176.52,11548.0,167.2782,167.3635,167.0414,167.2403,11548.0
2022-10-25 12:00:00,176.53,176.77,176.53,176.72,4823.0,167.2498,167.4772,167.2498,167.4298,4823.0
2022-10-25 12:05:00,176.76,176.9,176.54,176.8,14275.0,167.4677,167.6003,167.2593,167.5056,14275.0
2022-10-25 12:10:00,176.78,176.93,176.74,176.74,6608.0,167.4867,167.6288,167.4488,167.4488,6608.0
2022-10-25 12:15:00,176.76,177.08,176.68,177.05,6845.0,167.4677,167.7709,167.3919,167.7425,6845.0
2022-10-25 12:20:00,177.03,177.09,176.92,176.95,4677.0,167.7235,167.7804,167.6193,167.6477,4677.0
2022-10-25 12:25:00,176.92,176.92,176.67,176.8,5031.0,167.6193,167.6193,167.3824,167.5056,5031.0
2022-10-25 12:30:00,176.7,176.84,176.59,176.6,9536.0,167.4109,167.5435,167.3066,167.3161,9536.0
2022-10-25 12:35:00,176.62,176.62,176.43,176.5,12605.0,167.3351,167.3351,167.1551,167.2214,12605.0
2022-10-25 12:40:00,176.5,176.59,176.4,176.43,16619.0,167.2214,167.3066,167.1266,167.1551,16619.0
2022-10-25 12:45:00,176.43,176.54,176.4,176.41,8922.0,167.1551,167.2593,167.1266,167.1361,8922.0
2022-10-25 12:50:00,176.38,176.45,176.34,176.45,7423.0,167.1077,167.174,167.0698,167.174,7423.0
2022-10-25 12:55:00,176.45,176.5,176.16,176.17,13845.0,167.174,167.2214,166.8993,166.9087,13845.0
2022-10-25 13:00:00,176.17,176.34,176.16,176.3,4595.0,166.9087,167.0698,166.8993,167.0319,4595.0
2022-10-25 13:05:00,176.31,176.41,176.25,176.4,9301.0,167.0414,167.1361,166.9845,167.1266,9301.0
2022-10-25 13:10:00,176.4,176.53,176.31,176.33,6162.0,167.1266,167.2498,167.0414,167.0603,6162.0
2022-10-25 13:15:00,176.37,176.49,176.31,176.31,3800.0,167.0982,167.2119,167.0414,167.0414,3800.0
2022-10-25 13:20:00,176.3,176.47,176.21,176.47,4801.0,167.0319,167.193,166.9466,167.193,4801.0
2022-10-25 13:25:00,176.48,176.51,176.3,176.4,7029.0,167.2024,167.2309,167.0319,167.1266,7029.0
2022-10-25 13:30:00,176.43,176.54,176.38,176.4,7942.0,167.1551,167.2593,167.1077,167.1266,7942.0
2022-10-25 13:35:00,176.4,176.54,176.36,176.43,6098.0,167.1266,167.2593,167.0887,167.1551,6098.0
2022-10-25 13:40:00,176.45,176.46,176.22,176.25,9215.0,167.174,167.1835,166.9561,166.9845,9215.0
2022-10-25 13:45:00,176.19,176.54,176.18,176.52,5926.0,166.9277,167.2593,166.9182,167.2403,5926.0
2022-10-25 13:50:00,176.49,176.5,176.15,176.37,15908.0,167.2119,167.2214,166.8898,167.0982,15908.0
2022-10-25 13:55:00,176.37,176.37,175.91,175.98,15296.0,167.0982,167.0982,166.6624,166.7287,15296.0
2022-10-25 14:00:00,175.96,176.14,175.8,176.08,20543.0,166.7098,166.8803,166.5582,166.8235,20543.0
2022-10-25 14:05:00,176.08,176.32,175.98,176.28,5044.0,166.8235,167.0508,166.7287,167.0129,5044.0
2022-10-25 14:10:00,176.29,176.54,176.2,176.42,13729.0,167.0224,167.2593,166.9371,167.1456,13729.0
2022-10-25 14:15:00,176.44,176.5,176.36,176.42,6296.0,167.1645,167.2214,167.0887,167.1456,6296.0
2022-10-25 14:20:00,176.4,176.5,176.33,176.39,5584.0,167.1266,167.2214,167.0603,167.1172,5584.0
2022-10-25 14:25:00,176.38,176.42,176.25,176.28,5827.0,167.1077,167.1456,166.9845,167.0129,5827.0
2022-10-25 14:30:00,176.35,176.47,176.31,176.43,7955.0,167.0793,167.193,167.0414,167.1551,7955.0
2022-10-25 14:35:00,176.48,176.51,176.43,176.44,8094.0,167.2024,167.2309,167.1551,167.1645,8094.0
2022-10-25 14:40:00,176.44,176.46,176.19,176.27,6924.0,167.1645,167.1835,166.9277,167.0035,6924.0
2022-10-25 14:45:00,176.29,176.3,176.15,176.16,7835.0,167.0224,167.0319,166.8898,166.8993,7835.0
2022-10-25 14:50:00,176.21,176.29,176.19,176.22,6358.0,166.9466,167.0224,166.9277,166.9561,6358.0
2022-10-25 14:55:00,176.23,176.25,175.93,175.94,11788.0,166.9656,166.9845,166.6813,166.6908,11788.0
2022-10-25 15:00:00,175.94,176.12,175.9,176.08,11801.0,166.6908,166.8614,166.6529,166.8235,11801.0
2022-10-25 15:05:00,176.04,176.14,175.98,176.02,16812.0,166.7856,166.8803,166.7287,166.7666,16812.0
2022-10-25 15:10:00,175.96,176.04,175.84,176.03,15304.0,166.7098,166.7856,166.5961,166.7761,15304.0
2022-10-25 15:15:00,176.01,176.01,175.76,175.76,17545.0,166.7571,166.7571,166.5203,166.5203,17545.0
2022-10-25 15:20:00,175.81,175.97,175.79,175.97,6676.0,166.5677,166.7192,166.5487,166.7192,6676.0
2022-10-25 15:25:00,175.93,176.19,175.9,176.18,24035.0,166.6813,166.9277,166.6529,166.9182,24035.0
2022-10-25 15:30:00,176.18,176.31,176.07,176.11,19233.0,166.9182,167.0414,166.814,166.8519,19233.0
2022-10-25 15:35:00,176.19,176.2,175.96,175.96,20166.0,166.9277,166.9371,166.7098,166.7098,20166.0
2022-10-25 15:40:00,175.99,176.2,175.8,176.18,40876.0,166.7382,166.9371,166.5582,166.9182,40876.0
2022-10-25 15:45:00,176.18,176.19,175.9,176.13,38584.0,166.9182,166.9277,166.6529,166.8708,38584.0
2022-10-25 15:50:00,176.12,176.13,175.75,175.79,37503.0,166.8614,166.8708,166.5108,166.5487,37503.0
2022-10-25 15:55:00,175.77,176.19,175.64,176.16,120926.0,166.5298,166.9277,166.4066,166.8993,120926.0
2022-10-26 09:30:00,176.75,177.24,175.66,176.12,91566.0,167.4582,167.9225,166.4255,166.8614,91566.0
2022-10-26 09:35:00,176.17,176.33,174.92,175.32,18491.0,166.9087,167.0603,165.7244,166.1034,18491.0
2022-10-26 09:40:00,175.41,175.42,174.26,174.27,24059.0,166.1887,166.1982,165.0991,165.1086,24059.0
2022-10-26 09:45:00,174.4,174.88,174.24,174.31,11174.0,165.2318,165.6865,165.0802,165.1465,11174.0
2022-10-26 09:50:00,174.21,174.47,174.1,174.22,14935.0,165.0518,165.2981,164.9475,165.0612,14935.0
2022-10-26 09:55:00,174.25,175.56,174.25,175.56,7257.0,165.0897,166.3308,165.0897,166.3308,7257.0
2022-10-26 10:00:00,175.53,175.87,174.9,175.16,39347.0,166.3024,166.6245,165.7055,165.9518,39347.0
2022-10-26 10:05:00,175.04,175.47,174.78,175.46,7471.0,165.8381,166.2455,165.5918,166.2361,7471.0
2022-10-26 10:10:00,175.38,175.38,174.83,175.03,21462.0,166.1603,166.1603,165.6392,165.8287,21462.0
2022-10-26 10:15:00,175.03,175.52,174.86,175.17,16516.0,165.8287,166.2929,165.6676,165.9613,16516.0
2022-10-26 10:20:00,175.1,176.16,175.02,176.16,23792.0,165.895,166.8993,165.8192,166.8993,23792.0
2022-10-26 10:25:00,176.12,176.4,175.85,176.0,37260.0,166.8614,167.1266,166.6055,166.7477,37260.0
2022-10-26 10:30:00,176.07,176.07,175.83,175.88,13017.0,166.814,166.814,166.5866,166.634,13017.0
2022-10-26 10:35:00,175.84,175.84,175.3,175.44,11535.0,166.5961,166.5961,166.0845,166.2171,11535.0
2022-10-26 10:40:00,175.52,175.74,175.28,175.74,17062.0,166.2929,166.5013,166.0655,166.5013,17062.0
2022-10-26 10:45:00,175.73,175.79,175.42,175.42,46893.0,166.4919,166.5487,166.1982,166.1982,46893.0
2022-10-26 10:50:00,175.35,176.14,175.28,176.14,13472.0,166.1318,166.8803,166.0655,166.8803,13472.0
2022-10-26 10:55:00,176.12,176.25,175.9,176.15,8519.0,166.8614,166.9845,166.6529,166.8898,8519.0
2022-10-26 11:00:00,176.14,176.65,176.12,176.42,10202.0,166.8803,167.3635,166.8614,167.1456,10202.0
2022-10-26 11:05:00,176.4,176.95,176.4,176.5,43438.0,167.1266,167.6477,167.1266,167.2214,43438.0
2022-10-26 11:10:00,176.65,176.75,176.31,176.5,8357.0,167.3635,167.4582,167.0414,167.2214,8357.0
2022-10-26 11:15:00,176.47,176.61,176.44,176.55,5802.0,167.193,167.3256,167.1645,167.2687,5802.0
2022-10-26 11:20:00,176.47,176.48,176.14,176.3,13879.0,167.193,167.2024,166.8803,167.0319,13879.0
2022-10-26 11:25:00,176.21,176.22,175.77,175.83,11731.0,166.9466,166.9561,166.5298,166.5866,11731.0
2022-10-26 11:30:00,175.78,176.1,175.75,175.78,10389.0,166.5392,166.8424,166.5108,166.5392,10389.0
2022-10-26 11:35:00,175.73,175.97,175.63,175.71,5351.0,166.4919,166.7192,166.3971,166.4729,5351.0
2022-10-26 11:40:00,175.79,176.05,175.66,176.0,10181.0,166.5487,166.795,166.4255,166.7477,10181.0
2022-10-26 11:45:00,175.97,176.43,175.9,176.43,19993.0,166.7192,167.1551,166.6529,167.1551,19993.0
2022-10-26 11:50:00,176.43,176.49,176.28,176.4,5281.0,167.1551,167.2119,167.0129,167.1266,5281.0
2022-10-26 11:55:00,176.45,176.52,176.23,176.52,14478.0,167.174,167.2403,166.9656,167.2403,14478.0
2022-10-26 12:00:00,176.53,176.53,176.27,176.45,20203.0,167.2498,167.2498,167.0035,167.174,20203.0
2022-10-26 12:05:00,176.4,176.52,176.17,176.37,9683.0,167.1266,167.2403,166.9087,167.0982,9683.0
2022-10-26 12:10:00,176.33,176.37,176.28,176.36,3432.0,167.0603,167.0982,167.0129,167.0887,3432.0
2022-10-26 12:15:00,176.33,176.51,176.26,176.41,5823.0,167.0603,167.2309,166.994,167.1361,5823.0
2022-10-26 12:20:00,176.39,176.56,176.32,176.53,4262.0,167.1172,167.2782,167.0508,167.2498,4262.0
2022-10-26 12:25:00,176.45,176.49,176.34,176.39,3226.0,167.174,167.2119,167.0698,167.1172,3226.0
2022-10-26 12:30:00,176.36,176.47,176.3,176.31,2454.0,167.0887,167.193,167.0319,167.0414,2454.0
2022-10-26 12:35:00,176.22,176.22,175.96,176.06,6635.0,166.9561,166.9561,166.7098,166.8045,6635.0
2022-10-26 12:40:00,176.07,176.3,175.87,175.87,3642.0,166.814,167.0319,166.6245,166.6245,3642.0
2022-10-26 12:45:00,175.95,175.96,175.6,175.74,5751.0,166.7003,166.7098,166.3687,166.5013,5751.0
2022-10-26 12:50:00,175.74,175.79,175.57,175.65,16495.0,166.5013,166.5487,166.3403,166.4161,16495.0
2022-10-26 12:55:00,175.57,175.66,175.42,175.52,7867.0,166.3403,166.4255,166.1982,166.2929,7867.0
2022-10-26 13:00:00,175.5,175.89,175.43,175.87,2703.0,166.2739,166.6434,166.2076,166.6245,2703.0
2022-10-26 13:05:00,175.86,175.9,175.68,175.8,6395.0,166.615,166.6529,166.4445,166.5582,6395.0
2022-10-26 13:10:00,175.82,175.91,175.65,175.67,15403.0,166.5771,166.6624,166.4161,166.435,15403.0
2022-10-26 13:15:00,175.77,175.77,175.59,175.65,6778.0,166.5298,166.5298,166.3592,166.4161,6778.0
2022-10-26 13:20:00,175.65,175.94,175.58,175.94,4424.0,166.4161,166.6908,166.3497,166.6908,4424.0
2022-10-26 13:25:00,175.89,176.09,175.82,176.08,9947.0,166.6434,166.8329,166.5771,166.8235,9947.0
2022-10-26 13:30:00,176.12,176.25,176.06,176.2,7878.0,166.8614,166.9845,166.8045,166.9371,7878.0
2022-10-26 13:35:00,176.22,176.27,175.95,176.27,16729.0,166.9561,167.0035,166.7003,167.0035,16729.0
2022-10-26 13:40:00,176.24,176.35,176.09,176.12,5629.0,166.975,167.0793,166.8329,166.8614,5629.0
2022-10-26 13:45:00,176.12,176.16,175.91,176.03,5837.0,166.8614,166.8993,166.6624,166.7761,5837.0
2022-10-26 13:50:00,176.06,176.41,176.06,176.35,12328.0,166.8045,167.1361,166.8045,167.0793,12328.0
2022-10-26 13:55:00,176.34,176.47,176.18,176.42,10281.0,167.0698,167.193,166.9182,167.1456,10281.0
2022-10-26 14:00:00,176.44,176.54,176.43,176.51,10218.0,167.1645,167.2593,167.1551,167.2309,10218.0
2022-10-26 14:05:00,176.51,176.51,176.4,176.46,4433.0,167.2309,167.2309,167.1266,167.1835,4433.0
2022-10-26 14:10:00,176.46,176.56,176.42,176.56,6100.0,167.1835,167.2782,167.1456,167.2782,6100.0
2022-10-26 14:15:00,176.56,176.65,176.42,176.48,7177.0,167.2782,167.3635,167.1456,167.2024,7177.0
2022-10-26 14:20:00,176.48,176.48,176.41,176.45,5401.0,167.2024,167.2024,167.1361,167.174,5401.0
2022-10-26 14:25:00,176.44,176.47,176.17,176.21,11465.0,167.1645,167.193,166.9087,166.9466,11465.0
2022-10-26 14:30:00,176.25,176.25,176.15,176.15,6186.0,166.9845,166.9845,166.8898,166.8898,6186.0
2022-10-26 14:35:00,176.21,176.46,176.21,176.46,3044.0,166.9466,167.1835,166.9466,167.1835,3044.0
2022-10-26 14:40:00,176.44,176.44,176.15,176.23,13871.0,167.1645,167.1645,166.8898,166.9656,13871.0
2022-10-26 14:45:00,176.24,176.43,176.23,176.31,8206.0,166.975,167.1551,166.9656,167.0414,8206.0
2022-10-26 14:50:00,176.35,176.35,176.17,176.31,15012.0,167.0793,167.0793,166.9087,167.0414,15012.0
2022-10-26 14:55:00,176.29,176.32,176.1,176.18,28738.0,167.0224,167.0508,166.8424,166.9182,28738.0
2022-10-26 15:00:00,176.17,176.18,175.95,176.0,21748.0,166.9087,166.9182,166.7003,166.7477,21748.0
2022-10-26 15:05:00,176.06,176.35,176.05,176.33,10850.0,166.8045,167.0793,166.795,167.0603,10850.0
2022-10-26 15:10:00,176.33,176.44,176.24,176.44,13703.0,167.0603,167.1645,166.975,167.1645,13703.0
2022-10-26 15:15:00,176.46,176.71,176.41,176.68,8536.0,167.1835,167.4203,167.1361,167.3919,8536.0
2022-10-26 15:20:00,176.69,176.71,176.56,176.61,8259.0,167.4014,167.4203,167.2782,167.3256,8259.0
2022-10-26 15:25:00,176.62,176.66,176.48,176.62,9986.0,167.3351,167.373,167.2024,167.3351,9986.0
2022-10-26 15:30:00,176.63,176.77,176.63,176.69,8411.0,167.3445,167.4772,167.3445,167.4014,8411.0
2022-10-26 15:35:00,176.71,176.84,176.71,176.76,12251.0,167.4203,167.5435,167.4203,167.4677,12251.0
2022-10-26 15:40:00,176.73,177.0,176.71,177.0,13455.0,167.4393,167.6951,167.4203,167.6951,13455.0
2022-10-26 15:45:00,176.97,177.0,176.77,176.79,35340.0,167.6667,167.6951,167.4772,167.4961,35340.0
2022-10-26 15:50:00,176.81,176.82,176.58,176.66,16925.0,167.5151,167.5246,167.2972,167.373,16925.0
2022-10-26 15:55:00,176.66,176.68,176.32,176.43,46725.0,167.373,167.3919,167.0508,167.1551,46725.0
2022-10-27 09:30:00,177.67,178.76,177.67,178.76,15999.0,168.3299,169.3626,168.3299,169.3626,15999.0
2022-10-27 09:35:00,178.98,179.33,178.38,178.92,4686.0,169.571,169.9026,169.0025,169.5142,4686.0
2022-10-27 09:40:00,178.89,179.19,178.52,178.72,6493.0,169.4857,169.77,169.1352,169.3247,6493.0
2022-10-27 09:45:00,178.71,178.72,177.62,178.0,6616.0,169.3152,169.3247,168.2825,168.6425,6616.0
2022-10-27 09:50:00,178.11,178.9,178.11,178.9,3441.0,168.7467,169.4952,168.7467,169.4952,3441.0
2022-10-27 09:55:00,178.85,179.45,178.85,179.03,3982.0,169.4478,170.0163,169.4478,169.6184,3982.0
2022-10-27 10:00:00,179.17,179.49,178.98,179.49,6469.0,169.751,170.0542,169.571,170.0542,6469.0
2022-10-27 10:05:00,179.51,179.76,179.22,179.22,6727.0,170.0731,170.31,169.7984,169.7984,6727.0
2022-10-27 10:10:00,179.21,179.74,179.04,179.63,22142.0,169.7889,170.2911,169.6278,170.1868,22142.0
2022-10-27 10:15:00,179.63,179.78,179.4,179.59,8876.0,170.1868,170.3289,169.9689,170.1489,8876.0
2022-10-27 10:20:00,179.53,179.62,179.13,179.34,6748.0,170.0921,170.1774,169.7131,169.9121,6748.0
2022-10-27 10:25:00,179.47,179.5,179.28,179.39,2823.0,170.0352,170.0637,169.8552,169.9595,2823.0
2022-10-27 10:30:00,179.53,179.73,179.44,179.44,5334.0,170.0921,170.2816,170.0068,170.0068,5334.0
2022-10-27 10:35:00,179.44,179.44,179.1,179.39,26264.0,170.0068,170.0068,169.6847,169.9595,26264.0
2022-10-27 10:40:00,179.3,179.51,179.2,179.44,3733.0,169.8742,170.0731,169.7794,170.0068,3733.0
2022-10-27 10:45:00,179.17,179.39,179.05,179.05,3534.0,169.751,169.9595,169.6373,169.6373,3534.0
2022-10-27 10:50:00,179.15,179.15,178.87,178.93,1663.0,169.7321,169.7321,169.4668,169.5236,1663.0
2022-10-27 10:55:00,178.82,179.0,178.74,178.81,6572.0,169.4194,169.59,169.3436,169.4099,6572.0
2022-10-27 11:00:00,178.86,178.9,178.5,178.71,8183.0,169.4573,169.4952,169.1162,169.3152,8183.0
2022-10-27 11:05:00,178.71,178.74,178.34,178.58,3362.0,169.3152,169.3436,168.9646,169.192,3362.0
2022-10-27 11:10:00,178.64,178.69,177.98,177.98,14437.0,169.2489,169.2962,168.6236,168.6236,14437.0
2022-10-27 11:15:00,177.96,178.06,177.61,177.61,8667.0,168.6046,168.6994,168.273,168.273,8667.0
2022-10-27 11:20:00,177.6,177.93,177.5,177.93,3870.0,168.2636,168.5762,168.1688,168.5762,3870.0
2022-10-27 11:25:00,177.89,177.92,177.63,177.92,2809.0,168.5383,168.5667,168.292,168.5667,2809.0
2022-10-27 11:30:00,177.96,178.3,177.64,177.91,6709.0,168.6046,168.9268,168.3014,168.5573,6709.0
2022-10-27 11:35:00,177.91,178.24,177.9,178.21,11570.0,168.5573,168.8699,168.5478,168.8415,11570.0
2022-10-27 11:40:00,178.15,178.15,177.72,177.79,5561.0,168.7846,168.7846,168.3772,168.4436,5561.0
2022-10-27 11:45:00,177.81,178.35,177.8,178.09,1254.0,168.4625,168.9741,168.453,168.7278,1254.0
2022-10-27 11:50:00,178.19,178.37,178.19,178.36,1532.0,168.8225,168.9931,168.8225,168.9836,1532.0
2022-10-27 11:55:00,178.31,178.37,178.12,178.36,5871.0,168.9362,168.9931,168.7562,168.9836,5871.0
2022-10-27 12:00:00,178.39,178.82,178.39,178.73,3309.0,169.012,169.4194,169.012,169.3341,3309.0
2022-10-27 12:05:00,178.79,178.91,178.69,178.69,3212.0,169.391,169.5047,169.2962,169.2962,3212.0
2022-10-27 12:10:00,178.69,178.69,178.47,178.48,1300.0,169.2962,169.2962,169.0878,169.0973,1300.0
2022-10-27 12:15:00,178.41,178.49,178.26,178.38,6937.0,169.031,169.1068,168.8889,169.0025,6937.0
2022-10-27 12:20:00,178.44,178.48,178.19,178.28,3991.0,169.0594,169.0973,168.8225,168.9078,3991.0
2022-10-27 12:25:00,178.16,178.28,177.59,177.59,3066.0,168.7941,168.9078,168.2541,168.2541,3066.0
2022-10-27 12:30:00,177.8,177.93,177.72,177.74,2395.0,168.453,168.5762,168.3772,168.3962,2395.0
2022-10-27 12:35:00,177.76,177.99,177.71,177.85,4000.0,168.4151,168.633,168.3678,168.5004,4000.0
2022-10-27 12:40:00,177.83,177.91,177.72,177.72,4286.0,168.4815,168.5573,168.3772,168.3772,4286.0
2022-10-27 12:45:00,177.65,177.93,177.65,177.74,5935.0,168.3109,168.5762,168.3109,168.3962,5935.0
2022-10-27 12:50:00,177.75,177.84,177.67,177.78,2563.0,168.4057,168.4909,168.3299,168.4341,2563.0
2022-10-27 12:55:00,177.78,177.89,177.58,177.84,5716.0,168.4341,168.5383,168.2446,168.4909,5716.0
2022-10-27 13:00:00,177.82,177.97,177.75,177.92,6958.0,168.472,168.6141,168.4057,168.5667,6958.0
2022-10-27 13:05:00,177.89,178.43,177.81,178.43,9386.0,168.5383,169.0499,168.4625,169.0499,9386.0
2022-10-27 13:10:00,178.45,178.51,178.36,178.47,9311.0,169.0689,169.1257,168.9836,169.0878,9311.0
2022-10-27 13:15:00,178.47,178.57,178.27,178.53,9282.0,169.0878,169.1826,168.8983,169.1447,9282.0
2022-10-27 13:20:00,178.51,178.54,178.23,178.49,5523.0,169.1257,169.1541,168.8604,169.1068,5523.0
2022-10-27 13:25:00,178.46,178.46,178.13,178.13,4235.0,169.0783,169.0783,168.7657,168.7657,4235.0
2022-10-27 13:30:00,178.16,178.23,178.01,178.02,3648.0,168.7941,168.8604,168.652,168.6615,3648.0
2022-10-27 13:35:00,178.06,178.22,177.97,178.06,4721.0,168.6994,168.851,168.6141,168.6994,4721.0
2022-10-27 13:40:00,177.99,178.15,177.99,178.0,2712.0,168.633,168.7846,168.633,168.6425,2712.0
2022-10-27 13:45:00,178.01,178.09,177.93,177.95,3020.0,168.652,168.7278,168.5762,168.5952,3020.0
2022-10-27 13:50:00,177.95,177.95,177.83,177.83,2200.0,168.5952,168.5952,168.4815,168.4815,2200.0
2022-10-27 13:55:00,177.84,177.93,177.74,177.75,2586.0,168.4909,168.5762,168.3962,168.4057,2586.0
2022-10-27 14:00:00,177.79,177.89,177.79,177.85,2836.0,168.4436,168.5383,168.4436,168.5004,2836.0
2022-10-27 14:05:00,177.81,177.83,177.74,177.75,2252.0,168.4625,168.4815,168.3962,168.4057,2252.0
2022-10-27 14:10:00,177.81,177.95,177.69,177.94,8084.0,168.4625,168.5952,168.3488,168.5857,8084.0
2022-10-27 14:15:00,177.94,178.06,177.9,178.06,3126.0,168.5857,168.6994,168.5478,168.6994,3126.0
2022-10-27 14:20:00,178.05,178.16,177.97,178.16,3965.0,168.6899,168.7941,168.6141,168.7941,3965.0
2022-10-27 14:25:00,178.16,178.16,177.97,178.04,4742.0,168.7941,168.7941,168.6141,168.6804,4742.0
2022-10-27 14:30:00,178.04,178.19,178.0,178.15,2971.0,168.6804,168.8225,168.6425,168.7846,2971.0
2022-10-27 14:35:00,178.16,178.16,177.99,178.1,6132.0,168.7941,168.7941,168.633,168.7373,6132.0
2022-10-27 14:40:00,178.05,178.16,177.98,177.98,3326.0,168.6899,168.7941,168.6236,168.6236,3326.0
2022-10-27 14:45:00,178.03,178.19,177.98,178.14,2966.0,168.6709,168.8225,168.6236,168.7752,2966.0
2022-10-27 14:50:00,178.16,178.2,178.09,178.16,4520.0,168.7941,168.832,168.7278,168.7941,4520.0
2022-10-27 14:55:00,178.11,178.17,177.88,178.05,5797.0,168.7467,168.8036,168.5288,168.6899,5797.0
2022-10-27 15:00:00,178.08,178.35,178.07,178.28,2571.0,168.7183,168.9741,168.7088,168.9078,2571.0
2022-10-27 15:05:00,178.24,178.31,177.9,177.96,7365.0,168.8699,168.9362,168.5478,168.6046,7365.0
2022-10-27 15:10:00,177.97,178.09,177.93,178.01,4762.0,168.6141,168.7278,168.5762,168.652,4762.0
2022-10-27 15:15:00,178.09,178.17,177.99,178.09,6527.0,168.7278,168.8036,168.633,168.7278,6527.0
2022-10-27 15:20:00,178.08,178.12,177.93,177.97,5247.0,168.7183,168.7562,168.5762,168.6141,5247.0
2022-10-27 15:25:00,177.96,178.01,177.84,177.99,7098.0,168.6046,168.652,168.4909,168.633,7098.0
2022-10-27 15:30:00,177.94,178.17,177.84,177.98,16750.0,168.5857,168.8036,168.4909,168.6236,16750.0
2022-10-27 15:35:00,178.0,178.03,177.79,177.88,8867.0,168.6425,168.6709,168.4436,168.5288,8867.0
2022-10-27 15:40:00,177.86,178.0,177.84,177.87,19021.0,168.5099,168.6425,168.4909,168.5194,19021.0
2022-10-27 15:45:00,177.86,177.97,177.73,177.8,13422.0,168.5099,168.6141,168.3867,168.453,13422.0
2022-10-27 15:50:00,177.82,177.86,177.38,177.43,43392.0,168.472,168.5099,168.0551,168.1025,43392.0
2022-10-27 15:55:00,177.37,177.7,177.31,177.69,71822.0,168.0456,168.3583,167.9888,168.3488,71822.0
2022-10-28 09:30:00,178.84,179.43,177.94,178.64,33806.0,169.4384,169.9973,168.5857,169.2489,33806.0
2022-10-28 09:35:00,178.8,178.8,178.15,178.8,6008.0,169.4005,169.4005,168.7846,169.4005,6008.0
2022-10-28 09:40:00,178.97,178.97,178.37,178.67,6124.0,169.5615,169.5615,168.9931,169.2773,6124.0
2022-10-28 09:45:00,178.77,179.62,178.77,179.62,3444.0,169.372,170.1774,169.372,170.1774,3444.0
2022-10-28 09:50:00,179.52,179.99,179.33,179.78,5731.0,170.0826,170.5279,169.9026,170.3289,5731.0
2022-10-28 09:55:00,179.83,180.05,179.37,179.37,16469.0,170.3763,170.5848,169.9405,169.9405,16469.0
2022-10-28 10:00:00,179.22,179.49,178.57,178.68,20348.0,169.7984,170.0542,169.1826,169.2868,20348.0
2022-10-28 10:05:00,178.68,178.82,178.13,178.74,15374.0,169.2868,169.4194,168.7657,169.3436,15374.0
2022-10-28 10:10:00,178.68,179.08,178.48,179.08,11292.0,169.2868,169.6657,169.0973,169.6657,11292.0
2022-10-28 10:15:00,178.97,179.15,178.86,178.94,8640.0,169.5615,169.7321,169.4573,169.5331,8640.0
2022-10-28 10:20:00,178.67,178.93,178.43,178.86,13931.0,169.2773,169.5236,169.0499,169.4573,13931.0
2022-10-28 10:25:00,178.94,179.18,178.86,179.06,6432.0,169.5331,169.7605,169.4573,169.6468,6432.0
2022-10-28 10:30:00,179.18,179.4,179.1,179.29,8622.0,169.7605,169.9689,169.6847,169.8647,8622.0
2022-10-28 10:35:00,179.23,179.37,179.15,179.31,4210.0,169.8079,169.9405,169.7321,169.8837,4210.0
2022-10-28 10:40:00,179.28,179.33,179.09,179.22,7398.0,169.8552,169.9026,169.6752,169.7984,7398.0
2022-10-28 10:45:00,179.22,179.53,178.96,179.3,6055.0,169.7984,170.0921,169.5521,169.8742,6055.0
2022-10-28 10:50:00,179.31,179.57,179.28,179.57,5803.0,169.8837,170.13,169.8552,170.13,5803.0
2022-10-28 10:55:00,179.53,179.63,179.35,179.56,7476.0,170.0921,170.1868,169.9216,170.1205,7476.0
2022-10-28 11:00:00,179.64,179.9,179.57,179.61,8750.0,170.1963,170.4426,170.13,170.1679,8750.0
2022-10-28 11:05:00,179.64,179.85,179.56,179.77,3428.0,170.1963,170.3953,170.1205,170.3195,3428.0
2022-10-28 11:10:00,179.82,180.14,179.82,179.97,9615.0,170.3668,170.67,170.3668,170.509,9615.0
2022-10-28 11:15:00,180.0,180.5,179.95,180.41,8816.0,170.5374,171.0111,170.49,170.9258,8816.0
2022-10-28 11:20:00,180.46,180.46,180.29,180.29,4534.0,170.9732,170.9732,170.8121,170.8121,4534.0
2022-10-28 11:25:00,180.29,180.41,180.16,180.41,13516.0,170.8121,170.9258,170.689,170.9258,13516.0
2022-10-28 11:30:00,180.38,180.47,180.16,180.17,10768.0,170.8974,170.9827,170.689,170.6984,10768.0
2022-10-28 11:35:00,180.17,180.32,180.1,180.3,3740.0,170.6984,170.8406,170.6321,170.8216,3740.0
2022-10-28 11:40:00,180.27,180.46,180.27,180.46,2356.0,170.7932,170.9732,170.7932,170.9732,2356.0
2022-10-28 11:45:00,180.51,180.81,180.46,180.81,10503.0,171.0206,171.3048,170.9732,171.3048,10503.0
2022-10-28 11:50:00,180.76,181.11,180.76,181.03,16346.0,171.2574,171.589,171.2574,171.5132,16346.0
2022-10-28 11:55:00,180.98,181.07,180.78,180.92,19951.0,171.4659,171.5511,171.2764,171.409,19951.0
2022-10-28 12:00:00,180.94,180.94,180.66,180.72,17625.0,171.428,171.428,171.1627,171.2195,17625.0
2022-10-28 12:05:00,180.64,180.76,180.56,180.75,2470.0,171.1437,171.2574,171.0679,171.248,2470.0
2022-10-28 12:10:00,180.79,181.08,180.68,181.0,6857.0,171.2859,171.5606,171.1816,171.4848,6857.0
2022-10-28 12:15:00,181.09,181.38,181.05,181.33,14157.0,171.5701,171.8448,171.5322,171.7975,14157.0
2022-10-28 12:20:00,181.39,181.48,181.2,181.29,11976.0,171.8543,171.9396,171.6743,171.7596,11976.0
2022-10-28 12:25:00,181.25,181.26,181.06,181.06,8474.0,171.7217,171.7311,171.5417,171.5417,8474.0
2022-10-28 12:30:00,181.08,181.38,181.07,181.32,3567.0,171.5606,171.8448,171.5511,171.788,3567.0
2022-10-28 12:35:00,181.41,181.42,180.96,180.99,3146.0,171.8733,171.8827,171.4469,171.4753,3146.0
2022-10-28 12:40:00,180.99,181.19,180.85,181.19,5323.0,171.4753,171.6648,171.3427,171.6648,5323.0
2022-10-28 12:45:00,180.98,181.25,180.87,181.2,3697.0,171.4659,171.7217,171.3616,171.6743,3697.0
2022-10-28 12:50:00,181.19,181.27,181.05,181.27,3964.0,171.6648,171.7406,171.5322,171.7406,3964.0
2022-10-28 12:55:00,181.22,181.27,180.97,181.12,2935.0,171.6932,171.7406,171.4564,171.5985,2935.0
2022-10-28 13:00:00,181.15,181.21,180.95,180.95,9727.0,171.6269,171.6838,171.4374,171.4374,9727.0
2022-10-28 13:05:00,180.99,181.03,180.88,181.03,6183.0,171.4753,171.5132,171.3711,171.5132,6183.0
2022-10-28 13:10:00,181.03,181.26,181.03,181.12,3411.0,171.5132,171.7311,171.5132,171.5985,3411.0
2022-10-28 13:15:00,181.21,181.22,180.88,180.89,3935.0,171.6838,171.6932,171.3711,171.3806,3935.0
2022-10-28 13:20:00,180.8,180.93,180.74,180.83,7818.0,171.2953,171.4185,171.2385,171.3237,7818.0
2022-10-28 13:25:00,180.79,180.85,180.58,180.84,9303.0,171.2859,171.3427,171.0869,171.3332,9303.0
2022-10-28 13:30:00,180.89,180.96,180.79,180.89,10638.0,171.3806,171.4469,171.2859,171.3806,10638.0
2022-10-28 13:35:00,180.88,180.93,180.84,180.91,11340.0,171.3711,171.4185,171.3332,171.3995,11340.0
2022-10-28 13:40:00,180.89,181.14,180.85,181.09,8661.0,171.3806,171.6175,171.3427,171.5701,8661.0
2022-10-28 13:45:00,181.16,181.39,181.12,181.19,7831.0,171.6364,171.8543,171.5985,171.6648,7831.0
2022-10-28 13:50:00,181.18,181.18,180.79,180.79,20581.0,171.6553,171.6553,171.2859,171.2859,20581.0
2022-10-28 13:55:00,180.83,181.04,180.81,181.04,12361.0,171.3237,171.5227,171.3048,171.5227,12361.0
2022-10-28 14:00:00,181.04,181.1,180.73,180.73,5924.0,171.5227,171.5796,171.229,171.229,5924.0
2022-10-28 14:05:00,180.81,180.81,180.59,180.6,3591.0,171.3048,171.3048,171.0964,171.1058,3591.0
2022-10-28 14:10:00,180.6,180.7,180.47,180.48,8135.0,171.1058,171.2006,170.9827,170.9921,8135.0
2022-10-28 14:15:00,180.59,180.7,180.59,180.66,7943.0,171.0964,171.2006,171.0964,171.1627,7943.0
2022-10-28 14:20:00,180.72,180.76,180.46,180.5,17641.0,171.2195,171.2574,170.9732,171.0111,17641.0
2022-10-28 14:25:00,180.5,180.75,180.49,180.66,21915.0,171.0111,171.248,171.0016,171.1627,21915.0
2022-10-28 14:30:00,180.64,180.78,180.57,180.72,9440.0,171.1437,171.2764,171.0774,171.2195,9440.0
2022-10-28 14:35:00,180.81,180.86,180.64,180.81,17725.0,171.3048,171.3522,171.1437,171.3048,17725.0
2022-10-28 14:40:00,180.81,180.89,180.66,180.83,25692.0,171.3048,171.3806,171.1627,171.3237,25692.0
2022-10-28 14:45:00,180.85,180.93,180.74,180.8,5992.0,171.3427,171.4185,171.2385,171.2953,5992.0
2022-10-28 14:50:00,180.83,180.85,180.72,180.85,6075.0,171.3237,171.3427,171.2195,171.3427,6075.0
2022-10-28 14:55:00,180.88,180.91,180.78,180.9,6493.0,171.3711,171.3995,171.2764,171.3901,6493.0
2022-10-28 15:00:00,180.88,181.19,180.87,181.06,11845.0,171.3711,171.6648,171.3616,171.5417,11845.0
2022-10-28 15:05:00,181.06,181.14,180.87,181.06,8453.0,171.5417,171.6175,171.3616,171.5417,8453.0
2022-10-28 15:10:00,181.02,181.13,181.02,181.1,9337.0,171.5038,171.608,171.5038,171.5796,9337.0
2022-10-28 15:15:00,181.16,181.29,181.16,181.21,9088.0,171.6364,171.7596,171.6364,171.6838,9088.0
2022-10-28 15:20:00,181.18,181.23,181.09,181.15,8708.0,171.6553,171.7027,171.5701,171.6269,8708.0
2022-10-28 15:25:00,181.13,181.26,181.11,181.21,9299.0,171.608,171.7311,171.589,171.6838,9299.0
2022-10-28 15:30:00,181.18,181.34,181.05,181.24,11742.0,171.6553,171.8069,171.5322,171.7122,11742.0
2022-10-28 15:35:00,181.21,181.46,181.16,181.46,13476.0,171.6838,171.9206,171.6364,171.9206,13476.0
2022-10-28 15:40:00,181.47,181.7,181.46,181.7,15888.0,171.9301,172.148,171.9206,172.148,15888.0
2022-10-28 15:45:00,181.68,181.73,181.52,181.52,25045.0,172.1291,172.1764,171.9775,171.9775,25045.0
2022-10-28 15:50:00,181.51,182.14,181.51,182.13,56865.0,171.968,172.5649,171.968,172.5554,56865.0
2022-10-28 15:55:00,182.12,182.14,181.79,181.8,117907.0,172.5459,172.5649,172.2333,172.2428,117907.0
2022-10-31 09:30:00,181.92,182.25,181.28,182.11,31865.0,172.3564,172.6691,171.7501,172.5365,31865.0
2022-10-31 09:35:00,182.1,182.26,181.98,182.25,1443.0,172.527,172.6786,172.4133,172.6691,1443.0
2022-10-31 09:40:00,182.13,182.59,182.03,182.59,8395.0,172.5554,172.9912,172.4607,172.9912,8395.0
2022-10-31 09:45:00,182.56,182.75,182.46,182.56,12936.0,172.9628,173.1428,172.8681,172.9628,12936.0
2022-10-31 09:50:00,182.46,183.37,182.3,183.37,11123.0,172.8681,173.7302,172.7165,173.7302,11123.0
2022-10-31 09:55:00,183.44,183.44,182.54,182.61,6856.0,173.7965,173.7965,172.9439,173.0102,6856.0
2022-10-31 10:00:00,182.63,183.08,182.53,183.03,7835.0,173.0291,173.4555,172.9344,173.4081,7835.0
2022-10-31 10:05:00,183.0,183.01,182.84,183.0,2933.0,173.3797,173.3891,173.2281,173.3797,2933.0
2022-10-31 10:10:00,183.02,183.61,182.93,183.49,9406.0,173.3986,173.9576,173.3134,173.8439,9406.0
2022-10-31 10:15:00,183.5,183.87,183.5,183.87,5934.0,173.8534,174.2039,173.8534,174.2039,5934.0
2022-10-31 10:20:00,183.77,183.95,183.62,183.81,7526.0,174.1092,174.2797,173.9671,174.1471,7526.0
2022-10-31 10:25:00,183.74,183.89,183.72,183.81,3527.0,174.0808,174.2229,174.0618,174.1471,3527.0
2022-10-31 10:30:00,183.93,184.08,183.81,183.9,7246.0,174.2608,174.4029,174.1471,174.2324,7246.0
2022-10-31 10:35:00,183.83,184.02,183.73,183.73,2208.0,174.166,174.3461,174.0713,174.0713,2208.0
2022-10-31 10:40:00,183.65,183.65,183.24,183.49,6893.0,173.9955,173.9955,173.6071,173.8439,6893.0
2022-10-31 10:45:00,183.47,183.61,183.34,183.35,5313.0,173.825,173.9576,173.7018,173.7113,5313.0
2022-10-31 10:50:00,183.34,183.59,183.13,183.5,4542.0,173.7018,173.9387,173.5028,173.8534,4542.0
2022-10-31 10:55:00,183.48,183.55,183.16,183.55,3500.0,173.8344,173.9008,173.5313,173.9008,3500.0
2022-10-31 11:00:00,183.52,184.16,183.52,184.16,7373.0,173.8723,174.4787,173.8723,174.4787,7373.0
2022-10-31 11:05:00,184.07,184.45,184.07,184.45,11892.0,174.3934,174.7534,174.3934,174.7534,11892.0
2022-10-31 11:10:00,184.52,184.56,184.09,184.17,10479.0,174.8198,174.8577,174.4124,174.4882,10479.0
2022-10-31 11:15:00,184.18,184.3,183.9,183.9,9462.0,174.4976,174.6113,174.2324,174.2324,9462.0
2022-10-31 11:20:00,183.89,184.15,183.78,184.14,6247.0,174.2229,174.4692,174.1187,174.4597,6247.0
2022-10-31 11:25:00,184.2,184.28,183.97,184.04,3652.0,174.5166,174.5924,174.2987,174.365,3652.0
2022-10-31 11:30:00,184.0,184.0,183.85,183.9,3863.0,174.3271,174.3271,174.185,174.2324,3863.0
2022-10-31 11:35:00,183.88,183.97,183.86,183.97,2943.0,174.2134,174.2987,174.1945,174.2987,2943.0
2022-10-31 11:40:00,183.98,184.21,183.98,184.13,4422.0,174.3082,174.5261,174.3082,174.4503,4422.0
2022-10-31 11:45:00,184.24,184.43,184.2,184.21,6235.0,174.5545,174.7345,174.5166,174.5261,6235.0
2022-10-31 11:50:00,184.25,184.55,184.25,184.52,5274.0,174.564,174.8482,174.564,174.8198,5274.0
2022-10-31 11:55:00,184.47,184.52,183.94,183.98,6752.0,174.7724,174.8198,174.2703,174.3082,6752.0
2022-10-31 12:00:00,183.99,184.1,183.9,183.95,4341.0,174.3176,174.4218,174.2324,174.2797,4341.0
2022-10-31 12:05:00,183.94,183.94,183.68,183.93,3687.0,174.2703,174.2703,174.0239,174.2608,3687.0
2022-10-31 12:10:00,183.94,184.0,183.88,184.0,1559.0,174.2703,174.3271,174.2134,174.3271,1559.0
2022-10-31 12:15:00,184.07,184.39,184.06,184.15,8101.0,174.3934,174.6966,174.3839,174.4692,8101.0
2022-10-31 12:20:00,184.13,184.17,183.95,184.1,3315.0,174.4503,174.4882,174.2797,174.4218,3315.0
2022-10-31 12:25:00,183.97,184.06,183.83,183.85,4395.0,174.2987,174.3839,174.166,174.185,4395.0
2022-10-31 12:30:00,183.84,183.95,183.6,183.73,13058.0,174.1755,174.2797,173.9481,174.0713,13058.0
2022-10-31 12:35:00,183.66,183.78,183.59,183.66,5032.0,174.005,174.1187,173.9387,174.005,5032.0
2022-10-31 12:40:00,183.66,183.73,183.6,183.67,2698.0,174.005,174.0713,173.9481,174.0145,2698.0
2022-10-31 12:45:00,183.72,183.82,183.65,183.81,5726.0,174.0618,174.1566,173.9955,174.1471,5726.0
2022-10-31 12:50:00,183.78,183.97,183.78,183.85,3496.0,174.1187,174.2987,174.1187,174.185,3496.0
2022-10-31 12:55:00,183.84,183.99,183.83,183.97,4789.0,174.1755,174.3176,174.166,174.2987,4789.0
2022-10-31 13:00:00,184.01,184.08,183.96,183.96,2373.0,174.3366,174.4029,174.2892,174.2892,2373.0
2022-10-31 13:05:00,183.94,184.14,183.8,184.04,4374.0,174.2703,174.4597,174.1376,174.365,4374.0
2022-10-31 13:10:00,184.03,184.12,183.96,184.12,3222.0,174.3555,174.4408,174.2892,174.4408,3222.0
2022-10-31 13:15:00,184.02,184.24,183.95,184.24,3381.0,174.3461,174.5545,174.2797,174.5545,3381.0
2022-10-31 13:20:00,184.28,184.39,184.24,184.25,4985.0,174.5924,174.6966,174.5545,174.564,4985.0
2022-10-31 13:25:00,184.3,184.63,184.29,184.57,3434.0,174.6113,174.924,174.6019,174.8671,3434.0
2022-10-31 13:30:00,184.63,184.63,184.46,184.52,5603.0,174.924,174.924,174.7629,174.8198,5603.0
2022-10-31 13:35:00,184.58,184.67,184.54,184.54,3528.0,174.8766,174.9619,174.8387,174.8387,3528.0
2022-10-31 13:40:00,184.5,184.66,184.4,184.6,3669.0,174.8008,174.9524,174.7061,174.8956,3669.0
2022-10-31 13:45:00,184.61,184.68,184.56,184.63,3218.0,174.905,174.9714,174.8577,174.924,3218.0
2022-10-31 13:50:00,184.64,184.69,184.6,184.67,4144.0,174.9335,174.9808,174.8956,174.9619,4144.0
2022-10-31 13:55:00,184.62,184.89,184.62,184.8,6353.0,174.9145,175.1703,174.9145,175.085,6353.0
2022-10-31 14:00:00,184.83,184.94,184.79,184.84,8804.0,175.1135,175.2177,175.0756,175.1229,8804.0
2022-10-31 14:05:00,184.85,184.88,184.71,184.71,3176.0,175.1324,175.1608,174.9998,174.9998,3176.0
2022-10-31 14:10:00,184.72,184.72,184.6,184.67,3943.0,175.0093,175.0093,174.8956,174.9619,3943.0
2022-10-31 14:15:00,184.62,184.82,184.61,184.78,5069.0,174.9145,175.104,174.905,175.0661,5069.0
2022-10-31 14:20:00,184.75,184.77,184.63,184.63,4028.0,175.0377,175.0566,174.924,174.924,4028.0
2022-10-31 14:25:00,184.67,184.7,184.63,184.69,2287.0,174.9619,174.9903,174.924,174.9808,2287.0
2022-10-31 14:30:00,184.68,184.81,184.63,184.66,7049.0,174.9714,175.0945,174.924,174.9524,7049.0
2022-10-31 14:35:00,184.66,184.73,184.65,184.72,3560.0,174.9524,175.0187,174.9429,175.0093,3560.0
2022-10-31 14:40:00,184.71,184.8,184.68,184.76,4623.0,174.9998,175.085,174.9714,175.0471,4623.0
2022-10-31 14:45:00,184.79,184.95,184.78,184.84,3981.0,175.0756,175.2272,175.0661,175.1229,3981.0
2022-10-31 14:50:00,184.83,184.85,184.76,184.84,4727.0,175.1135,175.1324,175.0471,175.1229,4727.0
2022-10-31 14:55:00,184.79,184.87,184.65,184.73,8223.0,175.0756,175.1514,174.9429,175.0187,8223.0
2022-10-31 15:00:00,184.75,184.75,184.47,184.47,2582.0,175.0377,175.0377,174.7724,174.7724,2582.0
2022-10-31 15:05:00,184.46,184.51,184.29,184.39,5374.0,174.7629,174.8103,174.6019,174.6966,5374.0
2022-10-31 15:10:00,184.34,184.54,184.33,184.45,4652.0,174.6492,174.8387,174.6398,174.7534,4652.0
2022-10-31 15:15:00,184.5,184.58,184.4,184.55,5692.0,174.8008,174.8766,174.7061,174.8482,5692.0
2022-10-31 15:20:00,184.54,184.81,184.54,184.81,3739.0,174.8387,175.0945,174.8387,175.0945,3739.0
2022-10-31 15:25:00,184.75,184.9,184.74,184.87,4764.0,175.0377,175.1798,175.0282,175.1514,4764.0
2022-10-31 15:30:00,184.84,184.96,184.8,184.96,7645.0,175.1229,175.2366,175.085,175.2366,7645.0
2022-10-31 15:35:00,184.96,184.97,184.86,184.94,8599.0,175.2366,175.2461,175.1419,175.2177,8599.0
2022-10-31 15:40:00,184.95,185.09,184.91,185.05,25495.0,175.2272,175.3598,175.1893,175.3219,25495.0
2022-10-31 15:45:00,185.08,185.11,184.83,184.83,11376.0,175.3503,175.3787,175.1135,175.1135,11376.0
2022-10-31 15:50:00,184.78,184.8,184.51,184.63,28379.0,175.0661,175.085,174.8103,174.924,28379.0
2022-10-31 15:55:00,184.65,184.94,184.39,184.48,111452.0,174.9429,175.2177,174.6966,174.7819,111452.0
2022-11-01 09:30:00,184.79,184.93,183.74,184.91,33958.0,175.0756,175.2082,174.0808,175.1893,33958.0
2022-11-01 09:35:00,184.67,185.15,184.28,184.97,6174.0,174.9619,175.4166,174.5924,175.2461,6174.0
2022-11-01 09:40:00,184.83,185.02,184.51,184.6,5427.0,175.1135,175.2935,174.8103,174.8956,5427.0
2022-11-01 09:45:00,184.51,185.25,183.99,185.25,262215.0,174.8103,175.5114,174.3176,175.5114,262215.0
2022-11-01 09:50:00,185.19,185.19,184.84,185.11,1887.0,175.4545,175.4545,175.1229,175.3787,1887.0
2022-11-01 09:55:00,185.0,185.29,185.0,185.12,10990.0,175.2745,175.5493,175.2745,175.3882,10990.0
2022-11-01 10:00:00,185.15,185.15,184.26,184.56,9139.0,175.4166,175.4166,174.5734,174.8577,9139.0
2022-11-01 10:05:00,184.59,184.97,184.58,184.97,3532.0,174.8861,175.2461,174.8766,175.2461,3532.0
2022-11-01 10:10:00,185.09,185.28,185.03,185.06,3061.0,175.3598,175.5398,175.303,175.3314,3061.0
2022-11-01 10:15:00,185.09,185.11,184.73,185.04,3190.0,175.3598,175.3787,175.0187,175.3124,3190.0
2022-11-01 10:20:00,184.97,185.16,184.92,185.08,7762.0,175.2461,175.4261,175.1987,175.3503,7762.0
2022-11-01 10:25:00,185.15,185.15,184.93,184.93,4933.0,175.4166,175.4166,175.2082,175.2082,4933.0
2022-11-01 10:30:00,185.01,185.13,184.95,185.04,5113.0,175.284,175.3977,175.2272,175.3124,5113.0
2022-11-01 10:35:00,185.08,185.08,184.86,184.94,8478.0,175.3503,175.3503,175.1419,175.2177,8478.0
2022-11-01 10:40:00,184.86,184.95,184.64,184.91,16515.0,175.1419,175.2272,174.9335,175.1893,16515.0
2022-11-01 10:45:00,184.88,184.99,184.88,184.96,3400.0,175.1608,175.2651,175.1608,175.2366,3400.0
2022-11-01 10:50:00,185.04,185.09,184.74,185.04,9530.0,175.3124,175.3598,175.0282,175.3124,9530.0
2022-11-01 10:55:00,185.04,185.05,184.64,184.85,7597.0,175.3124,175.3219,174.9335,175.1324,7597.0
2022-11-01 11:00:00,184.82,184.9,184.7,184.72,3921.0,175.104,175.1798,174.9903,175.0093,3921.0
2022-11-01 11:05:00,184.71,184.96,184.69,184.9,6379.0,174.9998,175.2366,174.9808,175.1798,6379.0
2022-11-01 11:10:00,184.9,184.93,184.76,184.88,4741.0,175.1798,175.2082,175.0471,175.1608,4741.0
2022-11-01 11:15:00,184.91,185.05,184.7,184.73,6090.0,175.1893,175.3219,174.9903,175.0187,6090.0
2022-11-01 11:20:00,184.73,184.97,184.69,184.69,6352.0,175.0187,175.2461,174.9808,174.9808,6352.0
2022-11-01 11:25:00,184.7,184.95,184.69,184.81,10197.0,174.9903,175.2272,174.9808,175.0945,10197.0
2022-11-01 11:30:00,184.81,184.84,184.68,184.84,5335.0,175.0945,175.1229,174.9714,175.1229,5335.0
2022-11-01 11:35:00,184.84,184.94,184.7,184.78,5432.0,175.1229,175.2177,174.9903,175.0661,5432.0
2022-11-01 11:40:00,184.79,184.96,184.78,184.96,5950.0,175.0756,175.2366,175.0661,175.2366,5950.0
2022-11-01 11:45:00,185.05,185.12,184.88,184.88,11243.0,175.3219,175.3882,175.1608,175.1608,11243.0
2022-11-01 11:50:00,184.84,184.99,184.8,184.8,3861.0,175.1229,175.2651,175.085,175.085,3861.0
2022-11-01 11:55:00,184.86,185.06,184.85,185.01,3714.0,175.1419,175.3314,175.1324,175.284,3714.0
2022-11-01 12:00:00,184.97,185.13,184.96,185.06,13040.0,175.2461,175.3977,175.2366,175.3314,13040.0
2022-11-01 12:05:00,185.05,185.24,185.01,185.06,19090.0,175.3219,175.5019,175.284,175.3314,19090.0
2022-11-01 12:10:00,185.0,185.03,184.91,185.03,2442.0,175.2745,175.303,175.1893,175.303,2442.0
2022-11-01 12:15:00,185.03,185.1,184.94,184.94,6355.0,175.303,175.3693,175.2177,175.2177,6355.0
2022-11-01 12:20:00,184.92,185.15,184.92,185.11,4226.0,175.1987,175.4166,175.1987,175.3787,4226.0
2022-11-01 12:25:00,185.15,185.22,185.04,185.12,16895.0,175.4166,175.483,175.3124,175.3882,16895.0
2022-11-01 12:30:00,185.08,185.15,184.99,185.04,45777.0,175.3503,175.4166,175.2651,175.3124,45777.0
2022-11-01 12:35:00,185.09,185.17,184.96,185.05,15328.0,175.3598,175.4356,175.2366,175.3219,15328.0
2022-11-01 12:40:00,185.05,185.13,184.96,185.07,19572.0,175.3219,175.3977,175.2366,175.3409,19572.0
2022-11-01 12:45:00,185.05,185.08,184.95,184.95,3692.0,175.3219,175.3503,175.2272,175.2272,3692.0
2022-11-01 12:50:00,185.02,185.04,184.81,184.81,4044.0,175.2935,175.3124,175.0945,175.0945,4044.0
2022-11-01 12:55:00,184.8,184.94,184.78,184.84,5449.0,175.085,175.2177,175.0661,175.1229,5449.0
2022-11-01 13:00:00,184.85,184.98,184.83,184.97,6859.0,175.1324,175.2556,175.1135,175.2461,6859.0
2022-11-01 13:05:00,184.97,184.99,184.8,184.81,2403.0,175.2461,175.2651,175.085,175.0945,2403.0
2022-11-01 13:10:00,184.84,185.04,184.79,184.97,7249.0,175.1229,175.3124,175.0756,175.2461,7249.0
2022-11-01 13:15:00,185.01,185.07,184.89,185.05,3160.0,175.284,175.3409,175.1703,175.3219,3160.0
2022-11-01 13:20:00,185.05,185.1,184.99,185.04,5619.0,175.3219,175.3693,175.2651,175.3124,5619.0
2022-11-01 13:25:00,184.98,185.1,184.94,185.02,3440.0,175.2556,175.3693,175.2177,175.2935,3440.0
2022-11-01 13:30:00,185.05,185.08,184.92,184.95,5629.0,175.3219,175.3503,175.1987,175.2272,5629.0
2022-11-01 13:35:00,184.95,184.98,184.8,184.82,4738.0,175.2272,175.2556,175.085,175.104,4738.0
2022-11-01 13:40:00,184.76,184.84,184.75,184.8,10220.0,175.0471,175.1229,175.0377,175.085,10220.0
2022-11-01 13:45:00,184.8,185.01,184.8,184.95,4314.0,175.085,175.284,175.085,175.2272,4314.0
2022-11-01 13:50:00,184.92,184.93,184.86,184.88,2998.0,175.1987,175.2082,175.1419,175.1608,2998.0
2022-11-01 13:55:00,184.85,185.01,184.84,184.98,7292.0,175.1324,175.284,175.1229,175.2556,7292.0
2022-11-01 14:00:00,184.99,185.01,184.82,184.82,5369.0,175.2651,175.284,175.104,175.104,5369.0
2022-11-01 14:05:00,184.81,184.81,184.63,184.66,1500.0,175.0945,175.0945,174.924,174.9524,1500.0
2022-11-01 14:10:00,184.6,184.67,184.51,184.58,4662.0,174.8956,174.9619,174.8103,174.8766,4662.0
2022-11-01 14:15:00,184.59,184.63,184.53,184.57,7357.0,174.8861,174.924,174.8292,174.8671,7357.0
2022-11-01 14:20:00,184.54,184.55,184.27,184.27,5120.0,174.8387,174.8482,174.5829,174.5829,5120.0
2022-11-01 14:25:00,184.21,184.28,184.14,184.28,4516.0,174.5261,174.5924,174.4597,174.5924,4516.0
2022-11-01 14:30:00,184.31,184.31,184.17,184.26,4895.0,174.6208,174.6208,174.4882,174.5734,4895.0
2022-11-01 14:35:00,184.26,184.34,184.25,184.3,6819.0,174.5734,174.6492,174.564,174.6113,6819.0
2022-11-01 14:40:00,184.27,184.32,184.17,184.31,4570.0,174.5829,174.6303,174.4882,174.6208,4570.0
2022-11-01 14:45:00,184.27,184.27,184.13,184.27,4745.0,174.5829,174.5829,174.4503,174.5829,4745.0
2022-11-01 14:50:00,184.26,184.32,184.23,184.23,4636.0,174.5734,174.6303,174.545,174.545,4636.0
2022-11-01 14:55:00,184.26,184.5,184.26,184.42,8452.0,174.5734,174.8008,174.5734,174.725,8452.0
2022-11-01 15:00:00,184.41,184.41,184.32,184.33,4703.0,174.7155,174.7155,174.6303,174.6398,4703.0
2022-11-01 15:05:00,184.32,184.4,184.26,184.27,5910.0,174.6303,174.7061,174.5734,174.5829,5910.0
2022-11-01 15:10:00,184.27,184.27,184.05,184.06,4033.0,174.5829,174.5829,174.3745,174.3839,4033.0
2022-11-01 15:15:00,184.07,184.07,183.85,183.91,8455.0,174.3934,174.3934,174.185,174.2418,8455.0
2022-11-01 15:20:00,183.91,183.95,183.85,183.87,5919.0,174.2418,174.2797,174.185,174.2039,5919.0
2022-11-01 15:25:00,183.83,183.87,183.6,183.66,7220.0,174.166,174.2039,173.9481,174.005,7220.0
2022-11-01 15:30:00,183.68,183.69,183.5,183.58,9874.0,174.0239,174.0334,173.8534,173.9292,9874.0
2022-11-01 15:35:00,183.61,183.73,183.58,183.63,10855.0,173.9576,174.0713,173.9292,173.9766,10855.0
2022-11-01 15:40:00,183.69,183.76,183.28,183.38,23272.0,174.0334,174.0997,173.645,173.7397,23272.0
2022-11-01 15:45:00,183.38,183.39,183.11,183.34,41957.0,173.7397,173.7492,173.4839,173.7018,41957.0
2022-11-01 15:50:00,183.37,183.44,183.08,183.15,72717.0,173.7302,173.7965,173.4555,173.5218,72717.0
2022-11-01 15:55:00,183.15,183.39,182.56,182.77,208802.0,173.5218,173.7492,172.9628,173.1618,208802.0
2022-11-02 09:30:00,182.11,183.48,182.11,183.43,13535.0,172.5365,173.8344,172.5365,173.7871,13535.0
2022-11-02 09:35:00,183.43,183.72,183.27,183.55,6727.0,173.7871,174.0618,173.6355,173.9008,6727.0
2022-11-02 09:40:00,183.44,183.62,182.96,183.47,4681.0,173.7965,173.9671,173.3418,173.825,4681.0
2022-11-02 09:45:00,183.49,183.94,183.32,183.94,4032.0,173.8439,174.2703,173.6828,174.2703,4032.0
2022-11-02 09:50:00,183.83,183.89,183.31,183.31,6443.0,174.166,174.2229,173.6734,173.6734,6443.0
2022-11-02 09:55:00,183.46,183.54,183.01,183.01,2633.0,173.8155,173.8913,173.3891,173.3891,2633.0
2022-11-02 10:00:00,183.03,183.6,182.96,183.6,4272.0,173.4081,173.9481,173.3418,173.9481,4272.0
2022-11-02 10:05:00,183.49,183.89,183.38,183.75,5468.0,173.8439,174.2229,173.7397,174.0902,5468.0
2022-11-02 10:10:00,183.62,183.62,183.25,183.48,3750.0,173.9671,173.9671,173.6165,173.8344,3750.0
2022-11-02 10:15:00,183.48,183.82,183.47,183.53,3784.0,173.8344,174.1566,173.825,173.8818,3784.0
2022-11-02 10:20:00,183.53,183.79,183.43,183.7,2644.0,173.8818,174.1281,173.7871,174.0429,2644.0
2022-11-02 10:25:00,183.83,183.92,183.52,183.79,4390.0,174.166,174.2513,173.8723,174.1281,4390.0
2022-11-02 10:30:00,183.74,183.88,183.69,183.79,5195.0,174.0808,174.2134,174.0334,174.1281,5195.0
2022-11-02 10:35:00,183.79,183.86,183.26,183.32,5604.0,174.1281,174.1945,173.626,173.6828,5604.0
2022-11-02 10:40:00,183.35,183.39,183.17,183.19,4454.0,173.7113,173.7492,173.5407,173.5597,4454.0
2022-11-02 10:45:00,183.19,183.53,183.07,183.48,5162.0,173.5597,173.8818,173.446,173.8344,5162.0
2022-11-02 10:50:00,183.4,183.68,183.34,183.57,6005.0,173.7586,174.0239,173.7018,173.9197,6005.0
2022-11-02 10:55:00,183.67,183.76,183.59,183.62,2349.0,174.0145,174.0997,173.9387,173.9671,2349.0
2022-11-02 11:00:00,183.62,183.83,183.58,183.77,8747.0,173.9671,174.166,173.9292,174.1092,8747.0
2022-11-02 11:05:00,183.64,183.79,183.53,183.54,3275.0,173.986,174.1281,173.8818,173.8913,3275.0
2022-11-02 11:10:00,183.53,183.75,183.47,183.48,3359.0,173.8818,174.0902,173.825,173.8344,3359.0
2022-11-02 11:15:00,183.46,183.83,183.35,183.76,5713.0,173.8155,174.166,173.7113,174.0997,5713.0
2022-11-02 11:20:00,183.82,183.82,183.56,183.57,2722.0,174.1566,174.1566,173.9102,173.9197,2722.0
2022-11-02 11:25:00,183.57,183.59,183.36,183.47,3813.0,173.9197,173.9387,173.7207,173.825,3813.0
2022-11-02 11:30:00,183.48,183.58,183.42,183.58,2547.0,173.8344,173.9292,173.7776,173.9292,2547.0
2022-11-02 11:35:00,183.61,183.83,183.61,183.71,3263.0,173.9576,174.166,173.9576,174.0523,3263.0
2022-11-02 11:40:00,183.76,183.76,183.66,183.68,5340.0,174.0997,174.0997,174.005,174.0239,5340.0
2022-11-02 11:45:00,183.68,183.75,183.61,183.64,7581.0,174.0239,174.0902,173.9576,173.986,7581.0
2022-11-02 11:50:00,183.66,183.69,183.43,183.61,5296.0,174.005,174.0334,173.7871,173.9576,5296.0
2022-11-02 11:55:00,183.62,183.78,183.57,183.57,9244.0,173.9671,174.1187,173.9197,173.9197,9244.0
2022-11-02 12:00:00,183.52,183.62,183.45,183.59,4493.0,173.8723,173.9671,173.806,173.9387,4493.0
2022-11-02 12:05:00,183.5,183.54,183.41,183.46,4116.0,173.8534,173.8913,173.7681,173.8155,4116.0
2022-11-02 12:10:00,183.44,183.66,183.29,183.61,8394.0,173.7965,174.005,173.6544,173.9576,8394.0
2022-11-02 12:15:00,183.59,183.59,183.37,183.49,4019.0,173.9387,173.9387,173.7302,173.8439,4019.0
2022-11-02 12:20:00,183.52,183.53,183.38,183.52,2924.0,173.8723,173.8818,173.7397,173.8723,2924.0
2022-11-02 12:25:00,183.49,183.49,183.15,183.22,7194.0,173.8439,173.8439,173.5218,173.5881,7194.0
2022-11-02 12:30:00,183.18,183.57,183.16,183.57,5854.0,173.5502,173.9197,173.5313,173.9197,5854.0
2022-11-02 12:35:00,183.61,183.61,183.42,183.51,5075.0,173.9576,173.9576,173.7776,173.8629,5075.0
2022-11-02 12:40:00,183.56,183.65,183.54,183.59,4588.0,173.9102,173.9955,173.8913,173.9387,4588.0
2022-11-02 12:45:00,183.61,183.61,183.46,183.54,1866.0,173.9576,173.9576,173.8155,173.8913,1866.0
2022-11-02 12:50:00,183.58,183.77,183.58,183.7,14305.0,173.9292,174.1092,173.9292,174.0429,14305.0
2022-11-02 12:55:00,183.7,183.8,183.69,183.72,19548.0,174.0429,174.1376,174.0334,174.0618,19548.0
2022-11-02 13:00:00,183.72,183.86,183.66,183.72,19193.0,174.0618,174.1945,174.005,174.0618,19193.0
2022-11-02 13:05:00,183.75,183.8,183.5,183.55,9138.0,174.0902,174.1376,173.8534,173.9008,9138.0
2022-11-02 13:10:00,183.55,183.64,183.49,183.61,2292.0,173.9008,173.986,173.8439,173.9576,2292.0
2022-11-02 13:15:00,183.57,183.61,183.5,183.59,2791.0,173.9197,173.9576,173.8534,173.9387,2791.0
2022-11-02 13:20:00,183.63,183.75,183.55,183.71,16948.0,173.9766,174.0902,173.9008,174.0523,16948.0
2022-11-02 13:25:00,183.74,183.81,183.59,183.61,17764.0,174.0808,174.1471,173.9387,173.9576,17764.0
2022-11-02 13:30:00,183.63,183.67,183.59,183.59,9904.0,173.9766,174.0145,173.9387,173.9387,9904.0
2022-11-02 13:35:00,183.56,183.8,183.56,183.75,22765.0,173.9102,174.1376,173.9102,174.0902,22765.0
2022-11-02 13:40:00,183.78,184.12,183.78,184.12,26350.0,174.1187,174.4408,174.1187,174.4408,26350.0
2022-11-02 13:45:00,184.14,184.21,184.05,184.08,33665.0,174.4597,174.5261,174.3745,174.4029,33665.0
2022-11-02 13:50:00,184.04,184.15,183.98,184.15,32659.0,174.365,174.4692,174.3082,174.4692,32659.0
2022-11-02 13:55:00,184.26,184.27,183.61,183.61,17473.0,174.5734,174.5829,173.9576,173.9576,17473.0
2022-11-02 14:00:00,183.59,184.63,183.1,183.64,78990.0,173.9387,174.924,173.4744,173.986,78990.0
2022-11-02 14:05:00,183.65,184.04,183.34,183.95,91649.0,173.9955,174.365,173.7018,174.2797,91649.0
2022-11-02 14:10:00,183.99,184.42,183.92,184.28,34528.0,174.3176,174.725,174.2513,174.5924,34528.0
2022-11-02 14:15:00,184.34,184.34,183.8,183.86,35319.0,174.6492,174.6492,174.1376,174.1945,35319.0
2022-11-02 14:20:00,183.9,184.51,183.89,184.51,8653.0,174.2324,174.8103,174.2229,174.8103,8653.0
2022-11-02 14:25:00,184.59,185.02,184.52,184.96,3165.0,174.8861,175.2935,174.8198,175.2366,3165.0
2022-11-02 14:30:00,185.03,185.07,184.73,184.88,10987.0,175.303,175.3409,175.0187,175.1608,10987.0
2022-11-02 14:35:00,184.75,185.33,183.18,183.78,14486.0,175.0377,175.5872,173.5502,174.1187,14486.0
2022-11-02 14:40:00,183.63,184.73,183.53,184.2,14975.0,173.9766,175.0187,173.8818,174.5166,14975.0
2022-11-02 14:45:00,184.12,184.41,183.72,183.72,6617.0,174.4408,174.7155,174.0618,174.0618,6617.0
2022-11-02 14:50:00,183.66,183.7,181.84,182.35,12288.0,174.005,174.0429,172.2807,172.7638,12288.0
2022-11-02 14:55:00,182.48,183.19,182.26,183.19,10750.0,172.887,173.5597,172.6786,173.5597,10750.0
2022-11-02 15:00:00,182.99,183.35,182.82,183.01,11533.0,173.3702,173.7113,173.2091,173.3891,11533.0
2022-11-02 15:05:00,183.1,183.96,183.08,183.94,7403.0,173.4744,174.2892,173.4555,174.2703,7403.0
2022-11-02 15:10:00,183.74,183.86,183.45,183.58,9634.0,174.0808,174.1945,173.806,173.9292,9634.0
2022-11-02 15:15:00,183.49,183.49,182.82,182.82,7526.0,173.8439,173.8439,173.2091,173.2091,7526.0
2022-11-02 15:20:00,182.88,182.88,182.62,182.83,8693.0,173.266,173.266,173.0196,173.2186,8693.0
2022-11-02 15:25:00,182.85,182.85,182.13,182.58,17371.0,173.2376,173.2376,172.5554,172.9818,17371.0
2022-11-02 15:30:00,182.54,182.54,182.18,182.37,14912.0,172.9439,172.9439,172.6028,172.7828,14912.0
2022-11-02 15:35:00,182.39,183.0,182.28,182.98,14223.0,172.8017,173.3797,172.6975,173.3607,14223.0
2022-11-02 15:40:00,183.01,183.22,182.64,183.2,17686.0,173.3891,173.5881,173.0386,173.5692,17686.0
2022-11-02 15:45:00,183.14,183.15,182.8,183.04,23141.0,173.5123,173.5218,173.1902,173.4176,23141.0
2022-11-02 15:50:00,183.04,183.04,182.16,182.35,25231.0,173.4176,173.4176,172.5838,172.7638,25231.0
2022-11-02 15:55:00,182.31,182.78,182.3,182.32,81363.0,172.7259,173.1712,172.7165,172.7354,81363.0
2022-11-03 09:30:00,182.3,182.3,180.84,182.24,22644.0,172.7165,172.7165,171.3332,172.6596,22644.0
2022-11-03 09:35:00,182.05,182.37,181.55,182.23,8174.0,172.4796,172.7828,172.0059,172.6502,8174.0
2022-11-03 09:40:00,182.35,182.36,181.63,182.17,6162.0,172.7638,172.7733,172.0817,172.5933,6162.0
2022-11-03 09:45:00,182.05,182.05,180.96,181.12,12314.0,172.4796,172.4796,171.4469,171.5985,12314.0
2022-11-03 09:50:00,181.05,181.05,180.59,180.98,14595.0,171.5322,171.5322,171.0964,171.4659,14595.0
2022-11-03 09:55:00,180.86,180.94,180.42,180.5,13091.0,171.3522,171.428,170.9353,171.0111,13091.0
2022-11-03 10:00:00,180.53,181.29,180.51,181.22,14959.0,171.0395,171.7596,171.0206,171.6932,14959.0
2022-11-03 10:05:00,181.12,181.63,180.9,181.35,7924.0,171.5985,172.0817,171.3901,171.8164,7924.0
2022-11-03 10:10:00,181.25,181.47,181.16,181.47,7076.0,171.7217,171.9301,171.6364,171.9301,7076.0
2022-11-03 10:15:00,181.55,181.77,181.19,181.75,7961.0,172.0059,172.2143,171.6648,172.1954,7961.0
2022-11-03 10:20:00,181.7,181.82,181.22,181.47,5433.0,172.148,172.2617,171.6932,171.9301,5433.0
2022-11-03 10:25:00,181.42,181.57,181.32,181.57,3577.0,171.8827,172.0248,171.788,172.0248,3577.0
2022-11-03 10:30:00,181.55,181.59,181.14,181.35,4622.0,172.0059,172.0438,171.6175,171.8164,4622.0
2022-11-03 10:35:00,181.46,181.6,181.24,181.38,3887.0,171.9206,172.0533,171.7122,171.8448,3887.0
2022-11-03 10:40:00,181.38,181.8,181.38,181.7,5995.0,171.8448,172.2428,171.8448,172.148,5995.0
2022-11-03 10:45:00,181.71,181.71,181.36,181.48,4071.0,172.1575,172.1575,171.8259,171.9396,4071.0
2022-11-03 10:50:00,181.48,181.7,181.33,181.63,2144.0,171.9396,172.148,171.7975,172.0817,2144.0
2022-11-03 10:55:00,181.74,181.81,181.52,181.52,8253.0,172.1859,172.2522,171.9775,171.9775,8253.0
2022-11-03 11:00:00,181.64,181.73,181.39,181.47,4791.0,172.0912,172.1764,171.8543,171.9301,4791.0
2022-11-03 11:05:00,181.42,181.54,181.28,181.54,1696.0,171.8827,171.9964,171.7501,171.9964,1696.0
2022-11-03 11:10:00,181.6,181.75,181.55,181.61,3017.0,172.0533,172.1954,172.0059,172.0627,3017.0
2022-11-03 11:15:00,181.7,181.92,181.59,181.74,2857.0,172.148,172.3564,172.0438,172.1859,2857.0
2022-11-03 11:20:00,181.91,182.04,181.88,181.92,7074.0,172.347,172.4701,172.3186,172.3564,7074.0
2022-11-03 11:25:00,181.78,182.12,181.78,181.9,7907.0,172.2238,172.5459,172.2238,172.3375,7907.0
2022-11-03 11:30:00,181.93,181.93,181.58,181.76,2603.0,172.3659,172.3659,172.0343,172.2049,2603.0
2022-11-03 11:35:00,181.84,182.1,181.84,182.09,5324.0,172.2807,172.527,172.2807,172.5175,5324.0
2022-11-03 11:40:00,182.17,182.17,181.79,181.84,7624.0,172.5933,172.5933,172.2333,172.2807,7624.0
2022-11-03 11:45:00,181.93,182.2,181.85,182.03,4869.0,172.3659,172.6217,172.2901,172.4607,4869.0
2022-11-03 11:50:00,182.03,182.03,181.75,181.87,2414.0,172.4607,172.4607,172.1954,172.3091,2414.0
2022-11-03 11:55:00,181.99,182.04,181.79,181.79,2640.0,172.4228,172.4701,172.2333,172.2333,2640.0
2022-11-03 12:00:00,181.86,182.28,181.86,182.24,4053.0,172.2996,172.6975,172.2996,172.6596,4053.0
2022-11-03 12:05:00,182.24,182.34,182.08,182.08,6036.0,172.6596,172.7544,172.508,172.508,6036.0
2022-11-03 12:10:00,182.15,182.49,182.14,182.36,7922.0,172.5744,172.8965,172.5649,172.7733,7922.0
2022-11-03 12:15:00,182.33,182.73,182.32,182.73,6737.0,172.7449,173.1239,172.7354,173.1239,6737.0
2022-11-03 12:20:00,182.75,182.84,182.47,182.56,3297.0,173.1428,173.2281,172.8775,172.9628,3297.0
2022-11-03 12:25:00,182.62,182.64,182.45,182.45,2760.0,173.0196,173.0386,172.8586,172.8586,2760.0
2022-11-03 12:30:00,182.55,182.72,182.46,182.5,3089.0,172.9533,173.1144,172.8681,172.906,3089.0
2022-11-03 12:35:00,182.39,182.46,182.17,182.17,3598.0,172.8017,172.8681,172.5933,172.5933,3598.0
2022-11-03 12:40:00,182.18,182.64,182.12,182.64,3426.0,172.6028,173.0386,172.5459,173.0386,3426.0
2022-11-03 12:45:00,182.56,182.63,182.32,182.32,7696.0,172.9628,173.0291,172.7354,172.7354,7696.0
2022-11-03 12:50:00,182.34,182.69,182.3,182.63,13494.0,172.7544,173.086,172.7165,173.0291,13494.0
2022-11-03 12:55:00,182.59,182.65,182.41,182.42,3295.0,172.9912,173.0481,172.8207,172.8302,3295.0
2022-11-03 13:00:00,182.35,182.37,182.21,182.23,2653.0,172.7638,172.7828,172.6312,172.6502,2653.0
2022-11-03 13:05:00,182.23,182.29,182.21,182.28,1950.0,172.6502,172.707,172.6312,172.6975,1950.0
2022-11-03 13:10:00,182.31,182.34,182.18,182.34,2846.0,172.7259,172.7544,172.6028,172.7544,2846.0
2022-11-03 13:15:00,182.34,182.52,182.34,182.48,3623.0,172.7544,172.9249,172.7544,172.887,3623.0
2022-11-03 13:20:00,182.46,182.46,181.97,182.03,2600.0,172.8681,172.8681,172.4038,172.4607,2600.0
2022-11-03 13:25:00,181.98,182.22,181.97,182.22,1823.0,172.4133,172.6407,172.4038,172.6407,1823.0
2022-11-03 13:30:00,182.18,182.3,182.1,182.21,4658.0,172.6028,172.7165,172.527,172.6312,4658.0
2022-11-03 13:35:00,182.26,182.64,182.2,182.64,4540.0,172.6786,173.0386,172.6217,173.0386,4540.0
2022-11-03 13:40:00,182.68,182.71,182.28,182.28,2130.0,173.0765,173.1049,172.6975,172.6975,2130.0
2022-11-03 13:45:00,182.28,182.52,182.2,182.42,5334.0,172.6975,172.9249,172.6217,172.8302,5334.0
2022-11-03 13:50:00,182.42,182.43,182.27,182.27,2922.0,172.8302,172.8396,172.688,172.688,2922.0
2022-11-03 13:55:00,182.3,182.41,182.2,182.35,5761.0,172.7165,172.8207,172.6217,172.7638,5761.0
2022-11-03 14:00:00,182.34,182.5,182.29,182.39,2347.0,172.7544,172.906,172.707,172.8017,2347.0
2022-11-03 14:05:00,182.41,182.64,182.39,182.41,2428.0,172.8207,173.0386,172.8017,172.8207,2428.0
2022-11-03 14:10:00,182.35,182.5,182.31,182.5,2416.0,172.7638,172.906,172.7259,172.906,2416.0
2022-11-03 14:15:00,182.58,182.6,182.46,182.53,5184.0,172.9818,173.0007,172.8681,172.9344,5184.0
2022-11-03 14:20:00,182.56,182.69,182.52,182.65,8360.0,172.9628,173.086,172.9249,173.0481,8360.0
2022-11-03 14:25:00,182.65,182.93,182.61,182.82,9737.0,173.0481,173.3134,173.0102,173.2091,9737.0
2022-11-03 14:30:00,182.78,182.82,182.57,182.58,10118.0,173.1712,173.2091,172.9723,172.9818,10118.0
2022-11-03 14:35:00,182.58,182.65,182.51,182.59,6351.0,172.9818,173.0481,172.9154,172.9912,6351.0
2022-11-03 14:40:00,182.58,182.58,182.42,182.51,3887.0,172.9818,172.9818,172.8302,172.9154,3887.0
2022-11-03 14:45:00,182.56,182.74,182.49,182.61,8207.0,172.9628,173.1333,172.8965,173.0102,8207.0
2022-11-03 14:50:00,182.61,182.67,182.59,182.64,7100.0,173.0102,173.067,172.9912,173.0386,7100.0
2022-11-03 14:55:00,182.66,182.78,182.62,182.66,8353.0,173.0575,173.1712,173.0196,173.0575,8353.0
2022-11-03 15:00:00,182.65,182.69,182.58,182.69,10903.0,173.0481,173.086,172.9818,173.086,10903.0
2022-11-03 15:05:00,182.69,182.69,182.57,182.57,7245.0,173.086,173.086,172.9723,172.9723,7245.0
2022-11-03 15:10:00,182.61,182.65,182.42,182.45,14088.0,173.0102,173.0481,172.8302,172.8586,14088.0
2022-11-03 15:15:00,182.48,182.66,182.44,182.6,6289.0,172.887,173.0575,172.8491,173.0007,6289.0
2022-11-03 15:20:00,182.64,182.65,182.55,182.62,6082.0,173.0386,173.0481,172.9533,173.0196,6082.0
2022-11-03 15:25:00,182.64,182.79,182.63,182.7,13614.0,173.0386,173.1807,173.0291,173.0954,13614.0
2022-11-03 15:30:00,182.68,182.75,182.63,182.66,11525.0,173.0765,173.1428,173.0291,173.0575,11525.0
2022-11-03 15:35:00,182.64,182.68,182.32,182.32,15681.0,173.0386,173.0765,172.7354,172.7354,15681.0
2022-11-03 15:40:00,182.36,182.42,182.23,182.27,16022.0,172.7733,172.8302,172.6502,172.688,16022.0
2022-11-03 15:45:00,182.23,182.25,182.08,182.11,15056.0,172.6502,172.6691,172.508,172.5365,15056.0
2022-11-03 15:50:00,182.14,182.14,181.7,181.72,19028.0,172.5649,172.5649,172.148,172.167,19028.0
2022-11-03 15:55:00,181.72,182.02,181.49,182.0,119711.0,172.167,172.4512,171.9491,172.4322,119711.0
2022-11-04 09:30:00,183.87,183.93,183.62,183.81,15147.0,174.2039,174.2608,173.9671,174.1471,15147.0
2022-11-04 09:35:00,183.86,184.17,183.7,183.82,8820.0,174.1945,174.4882,174.0429,174.1566,8820.0
2022-11-04 09:40:00,183.75,184.09,183.65,184.01,5894.0,174.0902,174.4124,173.9955,174.3366,5894.0
2022-11-04 09:45:00,183.81,183.95,183.51,183.59,4438.0,174.1471,174.2797,173.8629,173.9387,4438.0
2022-11-04 09:50:00,183.51,183.51,182.79,183.48,13254.0,173.8629,173.8629,173.1807,173.8344,13254.0
2022-11-04 09:55:00,183.46,183.71,183.42,183.43,3014.0,173.8155,174.0523,173.7776,173.7871,3014.0
2022-11-04 10:00:00,183.66,183.67,183.32,183.38,7398.0,174.005,174.0145,173.6828,173.7397,7398.0
2022-11-04 10:05:00,183.34,183.54,183.15,183.46,4965.0,173.7018,173.8913,173.5218,173.8155,4965.0
2022-11-04 10:10:00,183.43,183.82,183.43,183.76,7673.0,173.7871,174.1566,173.7871,174.0997,7673.0
2022-11-04 10:15:00,183.81,183.95,183.52,183.58,4345.0,174.1471,174.2797,173.8723,173.9292,4345.0
2022-11-04 10:20:00,183.46,183.87,183.39,183.84,9104.0,173.8155,174.2039,173.7492,174.1755,9104.0
2022-11-04 10:25:00,183.99,184.45,183.9,184.17,4454.0,174.3176,174.7534,174.2324,174.4882,4454.0
2022-11-04 10:30:00,184.38,184.39,184.0,184.35,5320.0,174.6871,174.6966,174.3271,174.6587,5320.0
2022-11-04 10:35:00,184.43,184.43,184.13,184.13,4412.0,174.7345,174.7345,174.4503,174.4503,4412.0
2022-11-04 10:40:00,184.23,184.55,184.22,184.3,3506.0,174.545,174.8482,174.5355,174.6113,3506.0
2022-11-04 10:45:00,184.22,184.22,183.84,183.93,7650.0,174.5355,174.5355,174.1755,174.2608,7650.0
2022-11-04 10:50:00,183.98,184.25,183.82,183.98,12692.0,174.3082,174.564,174.1566,174.3082,12692.0
2022-11-04 10:55:00,183.97,183.98,183.5,183.69,8063.0,174.2987,174.3082,173.8534,174.0334,8063.0
2022-11-04 11:00:00,183.75,183.98,183.75,183.98,5204.0,174.0902,174.3082,174.0902,174.3082,5204.0
2022-11-04 11:05:00,183.89,183.94,183.73,183.73,4383.0,174.2229,174.2703,174.0713,174.0713,4383.0
2022-11-04 11:10:00,183.74,183.74,183.59,183.61,3708.0,174.0808,174.0808,173.9387,173.9576,3708.0
2022-11-04 11:15:00,183.65,183.68,183.56,183.59,4866.0,173.9955,174.0239,173.9102,173.9387,4866.0
2022-11-04 11:20:00,183.62,183.62,183.43,183.46,3350.0,173.9671,173.9671,173.7871,173.8155,3350.0
2022-11-04 11:25:00,183.39,183.45,182.86,182.92,9620.0,173.7492,173.806,173.247,173.3039,9620.0
2022-11-04 11:30:00,182.89,183.18,182.88,183.04,3364.0,173.2755,173.5502,173.266,173.4176,3364.0
2022-11-04 11:35:00,183.08,183.09,182.67,182.76,8286.0,173.4555,173.4649,173.067,173.1523,8286.0
2022-11-04 11:40:00,182.7,182.7,182.51,182.59,6559.0,173.0954,173.0954,172.9154,172.9912,6559.0
2022-11-04 11:45:00,182.57,182.62,182.51,182.52,8841.0,172.9723,173.0196,172.9154,172.9249,8841.0
2022-11-04 11:50:00,182.43,182.45,181.72,181.76,5418.0,172.8396,172.8586,172.167,172.2049,5418.0
2022-11-04 11:55:00,181.81,181.93,181.5,181.5,3447.0,172.2522,172.3659,171.9585,171.9585,3447.0
2022-11-04 12:00:00,181.65,181.81,181.34,181.34,2949.0,172.1006,172.2522,171.8069,171.8069,2949.0
2022-11-04 12:05:00,181.37,181.6,181.3,181.51,2941.0,171.8354,172.0533,171.769,171.968,2941.0
2022-11-04 12:10:00,181.5,181.5,181.19,181.42,3729.0,171.9585,171.9585,171.6648,171.8827,3729.0
2022-11-04 12:15:00,181.54,181.75,181.5,181.75,4685.0,171.9964,172.1954,171.9585,172.1954,4685.0
2022-11-04 12:20:00,181.85,181.9,181.55,181.55,3229.0,172.2901,172.3375,172.0059,172.0059,3229.0
2022-11-04 12:25:00,181.63,182.05,181.52,182.01,3035.0,172.0817,172.4796,171.9775,172.4417,3035.0
2022-11-04 12:30:00,181.91,181.92,181.67,181.9,2282.0,172.347,172.3564,172.1196,172.3375,2282.0
2022-11-04 12:35:00,181.9,181.9,181.51,181.51,11191.0,172.3375,172.3375,171.968,171.968,11191.0
2022-11-04 12:40:00,181.5,181.54,181.23,181.49,8393.0,171.9585,171.9964,171.7027,171.9491,8393.0
2022-11-04 12:45:00,181.56,181.56,181.21,181.34,3165.0,172.0154,172.0154,171.6838,171.8069,3165.0
2022-11-04 12:50:00,181.54,181.68,181.53,181.64,2007.0,171.9964,172.1291,171.987,172.0912,2007.0
2022-11-04 12:55:00,181.68,181.89,181.58,181.75,2982.0,172.1291,172.328,172.0343,172.1954,2982.0
2022-11-04 13:00:00,181.76,181.87,181.66,181.82,2841.0,172.2049,172.3091,172.1101,172.2617,2841.0
2022-11-04 13:05:00,181.81,182.07,181.53,181.53,2713.0,172.2522,172.4986,171.987,171.987,2713.0
2022-11-04 13:10:00,181.57,182.16,181.57,182.16,1946.0,172.0248,172.5838,172.0248,172.5838,1946.0
2022-11-04 13:15:00,182.12,182.12,181.91,182.01,2613.0,172.5459,172.5459,172.347,172.4417,2613.0
2022-11-04 13:20:00,182.01,182.08,181.93,182.02,4782.0,172.4417,172.508,172.3659,172.4512,4782.0
2022-11-04 13:25:00,182.07,182.07,181.78,181.81,3537.0,172.4986,172.4986,172.2238,172.2522,3537.0
2022-11-04 13:30:00,181.84,181.87,181.72,181.84,2923.0,172.2807,172.3091,172.167,172.2807,2923.0
2022-11-04 13:35:00,181.7,182.01,181.68,181.86,2967.0,172.148,172.4417,172.1291,172.2996,2967.0
2022-11-04 13:40:00,181.78,181.97,181.77,181.89,3483.0,172.2238,172.4038,172.2143,172.328,3483.0
2022-11-04 13:45:00,181.88,181.89,181.75,181.87,3102.0,172.3186,172.328,172.1954,172.3091,3102.0
2022-11-04 13:50:00,181.95,182.03,181.88,182.03,2286.0,172.3849,172.4607,172.3186,172.4607,2286.0
2022-11-04 13:55:00,181.98,181.98,181.91,181.91,2832.0,172.4133,172.4133,172.347,172.347,2832.0
2022-11-04 14:00:00,181.95,182.13,181.94,181.96,4611.0,172.3849,172.5554,172.3754,172.3943,4611.0
2022-11-04 14:05:00,181.82,181.86,181.65,181.83,1916.0,172.2617,172.2996,172.1006,172.2712,1916.0
2022-11-04 14:10:00,181.83,181.91,181.76,181.77,3367.0,172.2712,172.347,172.2049,172.2143,3367.0
2022-11-04 14:15:00,181.82,182.16,181.79,182.16,2374.0,172.2617,172.5838,172.2333,172.5838,2374.0
2022-11-04 14:20:00,182.12,182.45,182.08,182.45,3864.0,172.5459,172.8586,172.508,172.8586,3864.0
2022-11-04 14:25:00,182.41,182.68,182.39,182.57,4398.0,172.8207,173.0765,172.8017,172.9723,4398.0
2022-11-04 14:30:00,182.56,182.67,182.5,182.57,3004.0,172.9628,173.067,172.906,172.9723,3004.0
2022-11-04 14:35:00,182.53,182.59,182.45,182.5,5235.0,172.9344,172.9912,172.8586,172.906,5235.0
2022-11-04 14:40:00,182.51,182.83,182.43,182.76,3961.0,172.9154,173.2186,172.8396,173.1523,3961.0
2022-11-04 14:45:00,182.8,182.81,182.59,182.59,3002.0,173.1902,173.1997,172.9912,172.9912,3002.0
2022-11-04 14:50:00,182.7,182.78,182.65,182.67,3968.0,173.0954,173.1712,173.0481,173.067,3968.0
2022-11-04 14:55:00,182.72,183.04,182.72,182.91,8066.0,173.1144,173.4176,173.1144,173.2944,8066.0
2022-11-04 15:00:00,182.85,182.86,182.76,182.76,2865.0,173.2376,173.247,173.1523,173.1523,2865.0
2022-11-04 15:05:00,182.87,182.94,182.73,182.84,4934.0,173.2565,173.3228,173.1239,173.2281,4934.0
2022-11-04 15:10:00,182.89,182.92,182.68,182.68,6882.0,173.2755,173.3039,173.0765,173.0765,6882.0
2022-11-04 15:15:00,182.75,182.78,182.64,182.76,3807.0,173.1428,173.1712,173.0386,173.1523,3807.0
2022-11-04 15:20:00,182.68,182.68,182.47,182.58,5307.0,173.0765,173.0765,172.8775,172.9818,5307.0
2022-11-04 15:25:00,182.59,182.73,182.55,182.61,5235.0,172.9912,173.1239,172.9533,173.0102,5235.0
2022-11-04 15:30:00,182.53,182.97,182.47,182.96,6381.0,172.9344,173.3512,172.8775,173.3418,6381.0
2022-11-04 15:35:00,182.99,182.99,182.75,182.85,6006.0,173.3702,173.3702,173.1428,173.2376,6006.0
2022-11-04 15:40:00,182.85,183.02,182.79,183.01,6396.0,173.2376,173.3986,173.1807,173.3891,6396.0
2022-11-04 15:45:00,183.02,183.17,182.96,182.98,15512.0,173.3986,173.5407,173.3418,173.3607,15512.0
2022-11-04 15:50:00,183.0,183.08,182.67,182.73,16630.0,173.3797,173.4555,173.067,173.1239,16630.0
2022-11-04 15:55:00,182.75,183.21,182.74,183.11,68408.0,173.1428,173.5786,173.1333,173.4839,68408.0
2022-11-07 09:30:00,183.75,184.24,183.32,183.62,42262.0,174.0902,174.5545,173.6828,173.9671,42262.0
2022-11-07 09:35:00,183.51,183.63,183.01,183.46,2878.0,173.8629,173.9766,173.3891,173.8155,2878.0
2022-11-07 09:40:00,183.63,184.05,183.58,184.05,3571.0,173.9766,174.3745,173.9292,174.3745,3571.0
2022-11-07 09:45:00,183.85,183.99,183.51,183.53,5394.0,174.185,174.3176,173.8629,173.8818,5394.0
2022-11-07 09:50:00,183.44,183.44,182.97,183.13,2898.0,173.7965,173.7965,173.3512,173.5028,2898.0
2022-11-07 09:55:00,183.18,183.46,182.92,183.23,6881.0,173.5502,173.8155,173.3039,173.5976,6881.0
2022-11-07 10:00:00,183.25,183.6,183.04,183.53,5764.0,173.6165,173.9481,173.4176,173.8818,5764.0
2022-11-07 10:05:00,183.65,183.65,183.32,183.48,8808.0,173.9955,173.9955,173.6828,173.8344,8808.0
2022-11-07 10:10:00,183.59,184.07,183.32,183.9,5830.0,173.9387,174.3934,173.6828,174.2324,5830.0
2022-11-07 10:15:00,184.12,184.41,184.12,184.4,4959.0,174.4408,174.7155,174.4408,174.7061,4959.0
2022-11-07 10:20:00,184.37,184.54,184.32,184.5,5619.0,174.6777,174.8387,174.6303,174.8008,5619.0
2022-11-07 10:25:00,184.45,184.5,184.02,184.02,11132.0,174.7534,174.8008,174.3461,174.3461,11132.0
2022-11-07 10:30:00,184.07,184.36,184.01,184.07,8451.0,174.3934,174.6682,174.3366,174.3934,8451.0
2022-11-07 10:35:00,183.9,183.96,183.58,183.78,7864.0,174.2324,174.2892,173.9292,174.1187,7864.0
2022-11-07 10:40:00,183.78,184.01,183.64,184.0,4873.0,174.1187,174.3366,173.986,174.3271,4873.0
2022-11-07 10:45:00,183.86,183.86,183.73,183.86,3598.0,174.1945,174.1945,174.0713,174.1945,3598.0
2022-11-07 10:50:00,183.86,183.95,183.62,183.95,9768.0,174.1945,174.2797,173.9671,174.2797,9768.0
2022-11-07 10:55:00,184.05,184.07,183.78,183.78,1410.0,174.3745,174.3934,174.1187,174.1187,1410.0
2022-11-07 11:00:00,183.66,184.05,183.65,183.88,5708.0,174.005,174.3745,173.9955,174.2134,5708.0
2022-11-07 11:05:00,183.79,183.99,183.77,183.96,3902.0,174.1281,174.3176,174.1092,174.2892,3902.0
2022-11-07 11:10:00,183.88,183.9,183.8,183.9,2500.0,174.2134,174.2324,174.1376,174.2324,2500.0
2022-11-07 11:15:00,184.0,184.2,183.98,183.98,2755.0,174.3271,174.5166,174.3082,174.3082,2755.0
2022-11-07 11:20:00,183.9,184.21,183.85,184.15,3900.0,174.2324,174.5261,174.185,174.4692,3900.0
2022-11-07 11:25:00,184.04,184.17,183.95,184.13,5196.0,174.365,174.4882,174.2797,174.4503,5196.0
2022-11-07 11:30:00,184.18,184.22,183.97,184.03,3128.0,174.4976,174.5355,174.2987,174.3555,3128.0
2022-11-07 11:35:00,184.04,184.17,183.9,184.11,1240.0,174.365,174.4882,174.2324,174.4313,1240.0
2022-11-07 11:40:00,184.16,184.17,183.69,183.76,5219.0,174.4787,174.4882,174.0334,174.0997,5219.0
2022-11-07 11:45:00,183.68,183.89,183.67,183.69,5091.0,174.0239,174.2229,174.0145,174.0334,5091.0
2022-11-07 11:50:00,183.66,183.96,183.66,183.92,4141.0,174.005,174.2892,174.005,174.2513,4141.0
2022-11-07 11:55:00,183.93,183.94,183.85,183.94,1270.0,174.2608,174.2703,174.185,174.2703,1270.0
2022-11-07 12:00:00,183.98,183.98,183.78,183.8,3745.0,174.3082,174.3082,174.1187,174.1376,3745.0
2022-11-07 12:05:00,183.82,184.16,183.82,184.13,3248.0,174.1566,174.4787,174.1566,174.4503,3248.0
2022-11-07 12:10:00,184.17,184.18,184.02,184.08,5660.0,174.4882,174.4976,174.3461,174.4029,5660.0
2022-11-07 12:15:00,184.12,184.12,183.96,183.97,2813.0,174.4408,174.4408,174.2892,174.2987,2813.0
2022-11-07 12:20:00,183.89,184.26,183.89,184.22,2135.0,174.2229,174.5734,174.2229,174.5355,2135.0
2022-11-07 12:25:00,184.34,184.44,184.25,184.44,2024.0,174.6492,174.744,174.564,174.744,2024.0
2022-11-07 12:30:00,184.48,184.48,184.32,184.42,3483.0,174.7819,174.7819,174.6303,174.725,3483.0
2022-11-07 12:35:00,184.36,184.39,184.29,184.36,2554.0,174.6682,174.6966,174.6019,174.6682,2554.0
2022-11-07 12:40:00,184.34,184.39,184.29,184.34,4021.0,174.6492,174.6966,174.6019,174.6492,4021.0
2022-11-07 12:45:00,184.42,184.44,184.27,184.28,3318.0,174.725,174.744,174.5829,174.5924,3318.0
2022-11-07 12:50:00,184.22,184.25,184.15,184.25,2164.0,174.5355,174.564,174.4692,174.564,2164.0
2022-11-07 12:55:00,184.28,184.29,184.01,184.14,2906.0,174.5924,174.6019,174.3366,174.4597,2906.0
2022-11-07 13:00:00,184.16,184.4,184.16,184.38,2111.0,174.4787,174.7061,174.4787,174.6871,2111.0
2022-11-07 13:05:00,184.37,184.37,184.27,184.34,1797.0,174.6777,174.6777,174.5829,174.6492,1797.0
2022-11-07 13:10:00,184.3,184.33,184.09,184.14,5687.0,174.6113,174.6398,174.4124,174.4597,5687.0
2022-11-07 13:15:00,184.14,184.27,184.12,184.27,2278.0,174.4597,174.5829,174.4408,174.5829,2278.0
2022-11-07 13:20:00,184.29,184.38,184.2,184.33,6561.0,174.6019,174.6871,174.5166,174.6398,6561.0
2022-11-07 13:25:00,184.33,184.45,184.2,184.27,4593.0,174.6398,174.7534,174.5166,174.5829,4593.0
2022-11-07 13:30:00,184.31,184.38,184.17,184.22,2672.0,174.6208,174.6871,174.4882,174.5355,2672.0
2022-11-07 13:35:00,184.22,184.22,184.06,184.12,4563.0,174.5355,174.5355,174.3839,174.4408,4563.0
2022-11-07 13:40:00,184.06,184.35,184.06,184.24,2607.0,174.3839,174.6587,174.3839,174.5545,2607.0
2022-11-07 13:45:00,184.25,184.27,184.06,184.14,5004.0,174.564,174.5829,174.3839,174.4597,5004.0
2022-11-07 13:50:00,184.28,184.29,184.17,184.25,5115.0,174.5924,174.6019,174.4882,174.564,5115.0
2022-11-07 13:55:00,184.16,184.25,184.09,184.25,4523.0,174.4787,174.564,174.4124,174.564,4523.0
2022-11-07 14:00:00,184.24,184.32,184.09,184.09,4094.0,174.5545,174.6303,174.4124,174.4124,4094.0
2022-11-07 14:05:00,184.09,184.19,183.98,184.19,3360.0,174.4124,174.5071,174.3082,174.5071,3360.0
2022-11-07 14:10:00,184.12,184.25,184.12,184.21,3797.0,174.4408,174.564,174.4408,174.5261,3797.0
2022-11-07 14:15:00,184.25,184.25,184.15,184.21,4707.0,174.564,174.564,174.4692,174.5261,4707.0
2022-11-07 14:20:00,184.2,184.38,184.14,184.38,2530.0,174.5166,174.6871,174.4597,174.6871,2530.0
2022-11-07 14:25:00,184.36,184.49,184.3,184.41,2704.0,174.6682,174.7913,174.6113,174.7155,2704.0
2022-11-07 14:30:00,184.44,184.54,184.23,184.48,7569.0,174.744,174.8387,174.545,174.7819,7569.0
2022-11-07 14:35:00,184.4,184.42,184.29,184.3,5498.0,174.7061,174.725,174.6019,174.6113,5498.0
2022-11-07 14:40:00,184.34,184.35,184.22,184.33,5044.0,174.6492,174.6587,174.5355,174.6398,5044.0
2022-11-07 14:45:00,184.35,184.43,184.31,184.42,3822.0,174.6587,174.7345,174.6208,174.725,3822.0
2022-11-07 14:50:00,184.47,184.49,184.39,184.49,7118.0,174.7724,174.7913,174.6966,174.7913,7118.0
2022-11-07 14:55:00,184.46,184.49,184.29,184.29,8832.0,174.7629,174.7913,174.6019,174.6019,8832.0
2022-11-07 15:00:00,184.34,184.51,184.32,184.45,6855.0,174.6492,174.8103,174.6303,174.7534,6855.0
2022-11-07 15:05:00,184.46,184.49,184.23,184.23,4685.0,174.7629,174.7913,174.545,174.545,4685.0
2022-11-07 15:10:00,184.21,184.35,184.2,184.35,7103.0,174.5261,174.6587,174.5166,174.6587,7103.0
2022-11-07 15:15:00,184.39,184.47,184.33,184.44,7887.0,174.6966,174.7724,174.6398,174.744,7887.0
2022-11-07 15:20:00,184.38,184.44,184.32,184.36,4704.0,174.6871,174.744,174.6303,174.6682,4704.0
2022-11-07 15:25:00,184.33,184.35,184.24,184.34,8247.0,174.6398,174.6587,174.5545,174.6492,8247.0
2022-11-07 15:30:00,184.36,184.43,184.31,184.36,7373.0,174.6682,174.7345,174.6208,174.6682,7373.0
2022-11-07 15:35:00,184.35,184.36,184.09,184.22,9559.0,174.6587,174.6682,174.4124,174.5355,9559.0
2022-11-07 15:40:00,184.2,184.32,184.1,184.32,8966.0,174.5166,174.6303,174.4218,174.6303,8966.0
2022-11-07 15:45:00,184.3,184.3,184.14,184.26,12636.0,174.6113,174.6113,174.4597,174.5734,12636.0
2022-11-07 15:50:00,184.24,184.27,183.95,184.02,17677.0,174.5545,174.5829,174.2797,174.3461,17677.0
2022-11-07 15:55:00,184.02,184.23,183.82,184.19,68325.0,174.3461,174.545,174.1566,174.5071,68325.0
2022-11-08 09:30:00,183.43,184.5,183.43,184.21,32913.0,173.7871,174.8008,173.7871,174.5261,32913.0
2022-11-08 09:35:00,183.73,183.73,183.37,183.52,7832.0,174.0713,174.0713,173.7302,173.8723,7832.0
2022-11-08 09:40:00,183.66,184.49,183.65,184.24,3422.0,174.005,174.7913,173.9955,174.5545,3422.0
2022-11-08 09:45:00,184.25,184.54,184.13,184.13,4079.0,174.564,174.8387,174.4503,174.4503,4079.0
2022-11-08 09:50:00,184.29,184.3,183.91,184.12,2451.0,174.6019,174.6113,174.2418,174.4408,2451.0
2022-11-08 09:55:00,183.91,184.21,183.87,184.08,7033.0,174.2418,174.5261,174.2039,174.4029,7033.0
2022-11-08 10:00:00,184.04,184.5,184.04,184.25,3746.0,174.365,174.8008,174.365,174.564,3746.0
2022-11-08 10:05:00,184.21,184.85,184.2,184.72,5950.0,174.5261,175.1324,174.5166,175.0093,5950.0
2022-11-08 10:10:00,184.73,184.9,184.59,184.61,6779.0,175.0187,175.1798,174.8861,174.905,6779.0
2022-11-08 10:15:00,184.68,184.87,184.41,184.74,12083.0,174.9714,175.1514,174.7155,175.0282,12083.0
2022-11-08 10:20:00,184.7,184.77,184.17,184.34,3429.0,174.9903,175.0566,174.4882,174.6492,3429.0
2022-11-08 10:25:00,184.26,184.53,184.26,184.49,3448.0,174.5734,174.8292,174.5734,174.7913,3448.0
2022-11-08 10:30:00,184.5,184.76,184.39,184.6,5164.0,174.8008,175.0471,174.6966,174.8956,5164.0
2022-11-08 10:35:00,184.49,184.82,184.33,184.63,6422.0,174.7913,175.104,174.6398,174.924,6422.0
2022-11-08 10:40:00,184.67,185.11,184.55,184.8,20911.0,174.9619,175.3787,174.8482,175.085,20911.0
2022-11-08 10:45:00,184.89,185.06,184.76,185.06,3954.0,175.1703,175.3314,175.0471,175.3314,3954.0
2022-11-08 10:50:00,185.06,185.06,184.7,184.79,8143.0,175.3314,175.3314,174.9903,175.0756,8143.0
2022-11-08 10:55:00,184.77,185.04,184.7,185.03,10960.0,175.0566,175.3124,174.9903,175.303,10960.0
2022-11-08 11:00:00,184.94,184.99,184.69,184.71,8140.0,175.2177,175.2651,174.9808,174.9998,8140.0
2022-11-08 11:05:00,184.75,185.0,184.69,184.9,7767.0,175.0377,175.2745,174.9808,175.1798,7767.0
2022-11-08 11:10:00,184.86,185.11,184.86,185.11,2560.0,175.1419,175.3787,175.1419,175.3787,2560.0
2022-11-08 11:15:00,185.1,185.11,184.75,184.78,5668.0,175.3693,175.3787,175.0377,175.0661,5668.0
2022-11-08 11:20:00,184.77,184.97,184.65,184.77,6794.0,175.0566,175.2461,174.9429,175.0566,6794.0
2022-11-08 11:25:00,184.81,184.81,184.47,184.62,2661.0,175.0945,175.0945,174.7724,174.9145,2661.0
2022-11-08 11:30:00,184.48,184.79,184.34,184.34,5129.0,174.7819,175.0756,174.6492,174.6492,5129.0
2022-11-08 11:35:00,184.34,184.5,184.19,184.26,5279.0,174.6492,174.8008,174.5071,174.5734,5279.0
2022-11-08 11:40:00,184.26,184.32,184.17,184.31,2634.0,174.5734,174.6303,174.4882,174.6208,2634.0
2022-11-08 11:45:00,184.21,184.55,184.21,184.42,4830.0,174.5261,174.8482,174.5261,174.725,4830.0
2022-11-08 11:50:00,184.49,184.67,184.35,184.67,4797.0,174.7913,174.9619,174.6587,174.9619,4797.0
2022-11-08 11:55:00,184.65,184.74,184.43,184.69,21196.0,174.9429,175.0282,174.7345,174.9808,21196.0
2022-11-08 12:00:00,184.6,184.66,184.43,184.48,2567.0,174.8956,174.9524,174.7345,174.7819,2567.0
2022-11-08 12:05:00,184.4,184.59,184.25,184.59,3928.0,174.7061,174.8861,174.564,174.8861,3928.0
2022-11-08 12:10:00,184.59,184.86,184.51,184.65,5296.0,174.8861,175.1419,174.8103,174.9429,5296.0
2022-11-08 12:15:00,184.61,184.77,184.48,184.77,10241.0,174.905,175.0566,174.7819,175.0566,10241.0
2022-11-08 12:20:00,184.83,184.96,184.82,184.92,3295.0,175.1135,175.2366,175.104,175.1987,3295.0
2022-11-08 12:25:00,184.91,184.99,184.78,184.96,3927.0,175.1893,175.2651,175.0661,175.2366,3927.0
2022-11-08 12:30:00,184.93,185.18,184.9,184.95,5767.0,175.2082,175.4451,175.1798,175.2272,5767.0
2022-11-08 12:35:00,184.92,185.03,184.86,184.89,3732.0,175.1987,175.303,175.1419,175.1703,3732.0
2022-11-08 12:40:00,184.9,185.35,184.89,185.34,7362.0,175.1798,175.6061,175.1703,175.5967,7362.0
2022-11-08 12:45:00,185.24,185.25,185.09,185.19,3365.0,175.5019,175.5114,175.3598,175.4545,3365.0
2022-11-08 12:50:00,185.14,185.46,185.14,185.37,3246.0,175.4072,175.7103,175.4072,175.6251,3246.0
2022-11-08 12:55:00,185.3,185.44,185.12,185.37,4275.0,175.5588,175.6914,175.3882,175.6251,4275.0
2022-11-08 13:00:00,185.38,185.4,185.31,185.35,4233.0,175.6346,175.6535,175.5682,175.6061,4233.0
2022-11-08 13:05:00,185.3,185.48,185.16,185.48,15983.0,175.5588,175.7293,175.4261,175.7293,15983.0
2022-11-08 13:10:00,185.47,185.65,185.41,185.41,8491.0,175.7198,175.8904,175.663,175.663,8491.0
2022-11-08 13:15:00,185.43,185.47,185.3,185.3,1779.0,175.6819,175.7198,175.5588,175.5588,1779.0
2022-11-08 13:20:00,185.31,185.31,184.67,184.76,4487.0,175.5682,175.5682,174.9619,175.0471,4487.0
2022-11-08 13:25:00,184.71,184.71,184.22,184.22,2227.0,174.9998,174.9998,174.5355,174.5355,2227.0
2022-11-08 13:30:00,184.22,184.22,183.95,184.02,6362.0,174.5355,174.5355,174.2797,174.3461,6362.0
2022-11-08 13:35:00,184.08,184.26,184.05,184.24,1422.0,174.4029,174.5734,174.3745,174.5545,1422.0
2022-11-08 13:40:00,184.3,184.53,184.3,184.53,4434.0,174.6113,174.8292,174.6113,174.8292,4434.0
2022-11-08 13:45:00,184.52,184.64,184.47,184.55,4270.0,174.8198,174.9335,174.7724,174.8482,4270.0
2022-11-08 13:50:00,184.5,184.5,184.12,184.14,3886.0,174.8008,174.8008,174.4408,174.4597,3886.0
2022-11-08 13:55:00,184.15,184.21,183.98,184.09,4007.0,174.4692,174.5261,174.3082,174.4124,4007.0
2022-11-08 14:00:00,184.04,184.14,183.9,184.01,4199.0,174.365,174.4597,174.2324,174.3366,4199.0
2022-11-08 14:05:00,184.03,184.18,183.95,184.01,2988.0,174.3555,174.4976,174.2797,174.3366,2988.0
2022-11-08 14:10:00,183.98,184.08,183.84,184.08,3183.0,174.3082,174.4029,174.1755,174.4029,3183.0
2022-11-08 14:15:00,184.15,184.27,184.09,184.24,3458.0,174.4692,174.5829,174.4124,174.5545,3458.0
2022-11-08 14:20:00,184.3,184.3,183.56,183.56,3224.0,174.6113,174.6113,173.9102,173.9102,3224.0
2022-11-08 14:25:00,183.51,183.52,183.28,183.28,4152.0,173.8629,173.8723,173.645,173.645,4152.0
2022-11-08 14:30:00,183.31,183.46,183.29,183.43,3532.0,173.6734,173.8155,173.6544,173.7871,3532.0
2022-11-08 14:35:00,183.53,184.06,183.53,184.0,3566.0,173.8818,174.3839,173.8818,174.3271,3566.0
2022-11-08 14:40:00,183.98,184.42,183.97,184.32,5816.0,174.3082,174.725,174.2987,174.6303,5816.0
2022-11-08 14:45:00,184.29,184.37,184.26,184.34,3898.0,174.6019,174.6777,174.5734,174.6492,3898.0
2022-11-08 14:50:00,184.38,184.62,184.38,184.47,5150.0,174.6871,174.9145,174.6871,174.7724,5150.0
2022-11-08 14:55:00,184.5,184.62,184.47,184.47,3419.0,174.8008,174.9145,174.7724,174.7724,3419.0
2022-11-08 15:00:00,184.48,184.82,184.48,184.75,4291.0,174.7819,175.104,174.7819,175.0377,4291.0
2022-11-08 15:05:00,184.73,184.93,184.71,184.82,5219.0,175.0187,175.2082,174.9998,175.104,5219.0
2022-11-08 15:10:00,184.85,184.86,184.7,184.83,4396.0,175.1324,175.1419,174.9903,175.1135,4396.0
2022-11-08 15:15:00,184.89,184.97,184.78,184.97,5320.0,175.1703,175.2461,175.0661,175.2461,5320.0
2022-11-08 15:20:00,185.08,185.12,184.78,184.93,8315.0,175.3503,175.3882,175.0661,175.2082,8315.0
2022-11-08 15:25:00,184.95,185.23,184.92,185.22,5508.0,175.2272,175.4924,175.1987,175.483,5508.0
2022-11-08 15:30:00,185.25,185.58,185.25,185.53,10459.0,175.5114,175.824,175.5114,175.7767,10459.0
2022-11-08 15:35:00,185.52,185.62,185.4,185.47,11161.0,175.7672,175.8619,175.6535,175.7198,11161.0
2022-11-08 15:40:00,185.42,185.53,185.29,185.31,12302.0,175.6725,175.7767,175.5493,175.5682,12302.0
2022-11-08 15:45:00,185.31,185.44,185.2,185.2,16660.0,175.5682,175.6914,175.464,175.464,16660.0
2022-11-08 15:50:00,185.26,185.36,185.08,185.08,22433.0,175.5209,175.6156,175.3503,175.3503,22433.0
2022-11-08 15:55:00,185.08,185.09,184.66,184.85,67779.0,175.3503,175.3598,174.9524,175.1324,67779.0
2022-11-09 09:30:00,185.22,185.22,184.21,184.36,14461.0,175.483,175.483,174.5261,174.6682,14461.0
2022-11-09 09:35:00,184.48,184.51,183.66,183.67,4941.0,174.7819,174.8103,174.005,174.0145,4941.0
2022-11-09 09:40:00,183.83,183.83,183.07,183.07,9554.0,174.166,174.166,173.446,173.446,9554.0
2022-11-09 09:45:00,183.27,184.3,183.24,184.04,11021.0,173.6355,174.6113,173.6071,174.365,11021.0
2022-11-09 09:50:00,184.05,184.2,183.8,184.02,4939.0,174.3745,174.5166,174.1376,174.3461,4939.0
2022-11-09 09:55:00,184.07,184.07,183.22,183.28,3541.0,174.3934,174.3934,173.5881,173.645,3541.0
2022-11-09 10:00:00,183.4,183.98,183.22,183.98,4028.0,173.7586,174.3082,173.5881,174.3082,4028.0
2022-11-09 10:05:00,184.21,184.44,184.18,184.36,2941.0,174.5261,174.744,174.4976,174.6682,2941.0
2022-11-09 10:10:00,184.35,184.9,184.33,184.88,13382.0,174.6587,175.1798,174.6398,175.1608,13382.0
2022-11-09 10:15:00,184.88,185.01,184.68,184.94,10216.0,175.1608,175.284,174.9714,175.2177,10216.0
2022-11-09 10:20:00,185.03,185.06,184.83,184.9,6073.0,175.303,175.3314,175.1135,175.1798,6073.0
2022-11-09 10:25:00,184.95,185.0,184.56,184.65,5991.0,175.2272,175.2745,174.8577,174.9429,5991.0
2022-11-09 10:30:00,184.74,185.12,184.42,184.57,10354.0,175.0282,175.3882,174.725,174.8671,10354.0
2022-11-09 10:35:00,184.67,184.78,184.55,184.7,2497.0,174.9619,175.0661,174.8482,174.9903,2497.0
2022-11-09 10:40:00,184.67,184.76,184.56,184.69,5672.0,174.9619,175.0471,174.8577,174.9808,5672.0
2022-11-09 10:45:00,184.76,184.96,184.62,184.63,7667.0,175.0471,175.2366,174.9145,174.924,7667.0
2022-11-09 10:50:00,184.43,184.81,184.42,184.81,2344.0,174.7345,175.0945,174.725,175.0945,2344.0
2022-11-09 10:55:00,184.62,184.67,184.38,184.53,7193.0,174.9145,174.9619,174.6871,174.8292,7193.0
2022-11-09 11:00:00,184.59,184.83,184.58,184.79,1263.0,174.8861,175.1135,174.8766,175.0756,1263.0
2022-11-09 11:05:00,184.88,185.07,184.8,185.07,680.0,175.1608,175.3409,175.085,175.3409,680.0
2022-11-09 11:10:00,185.01,185.15,184.92,184.94,3924.0,175.284,175.4166,175.1987,175.2177,3924.0
2022-11-09 11:15:00,185.02,185.26,185.01,185.25,3375.0,175.2935,175.5209,175.284,175.5114,3375.0
2022-11-09 11:20:00,185.17,185.23,184.98,185.03,2755.0,175.4356,175.4924,175.2556,175.303,2755.0
2022-11-09 11:25:00,185.05,185.43,185.04,185.24,2436.0,175.3219,175.6819,175.3124,175.5019,2436.0
2022-11-09 11:30:00,185.24,185.24,185.04,185.15,1321.0,175.5019,175.5019,175.3124,175.4166,1321.0
2022-11-09 11:35:00,185.2,185.39,185.1,185.19,1853.0,175.464,175.644,175.3693,175.4545,1853.0
2022-11-09 11:40:00,185.42,185.56,185.32,185.56,1091.0,175.6725,175.8051,175.5777,175.8051,1091.0
2022-11-09 11:45:00,185.55,185.67,185.52,185.55,2500.0,175.7956,175.9093,175.7672,175.7956,2500.0
2022-11-09 11:50:00,185.58,185.63,185.45,185.48,1555.0,175.824,175.8714,175.7009,175.7293,1555.0
2022-11-09 11:55:00,185.51,185.51,185.22,185.36,2438.0,175.7577,175.7577,175.483,175.6156,2438.0
2022-11-09 12:00:00,185.38,185.44,185.32,185.44,1943.0,175.6346,175.6914,175.5777,175.6914,1943.0
2022-11-09 12:05:00,185.51,185.51,185.32,185.36,2276.0,175.7577,175.7577,175.5777,175.6156,2276.0
2022-11-09 12:10:00,185.47,185.47,185.24,185.25,957.0,175.7198,175.7198,175.5019,175.5114,957.0
2022-11-09 12:15:00,185.14,185.33,185.14,185.26,2307.0,175.4072,175.5872,175.4072,175.5209,2307.0
2022-11-09 12:20:00,185.31,185.31,185.16,185.16,2627.0,175.5682,175.5682,175.4261,175.4261,2627.0
2022-11-09 12:25:00,185.05,185.11,184.92,184.95,2475.0,175.3219,175.3787,175.1987,175.2272,2475.0
2022-11-09 12:30:00,184.89,185.14,184.89,185.14,700.0,175.1703,175.4072,175.1703,175.4072,700.0
2022-11-09 12:35:00,185.11,185.2,184.99,184.99,1279.0,175.3787,175.464,175.2651,175.2651,1279.0
2022-11-09 12:40:00,184.96,185.01,184.79,184.83,2388.0,175.2366,175.284,175.0756,175.1135,2388.0
2022-11-09 12:45:00,184.74,184.84,184.6,184.84,915.0,175.0282,175.1229,174.8956,175.1229,915.0
2022-11-09 12:50:00,184.87,184.94,184.79,184.79,800.0,175.1514,175.2177,175.0756,175.0756,800.0
2022-11-09 12:55:00,184.89,184.99,184.72,184.99,1320.0,175.1703,175.2651,175.0093,175.2651,1320.0
2022-11-09 13:00:00,184.92,184.92,184.64,184.76,2259.0,175.1987,175.1987,174.9335,175.0471,2259.0
2022-11-09 13:05:00,184.55,184.69,184.52,184.55,1720.0,174.8482,174.9808,174.8198,174.8482,1720.0
2022-11-09 13:10:00,184.62,184.62,184.35,184.53,1676.0,174.9145,174.9145,174.6587,174.8292,1676.0
2022-11-09 13:15:00,184.56,184.74,184.53,184.64,1788.0,174.8577,175.0282,174.8292,174.9335,1788.0
2022-11-09 13:20:00,184.6,184.6,184.48,184.48,300.0,174.8956,174.8956,174.7819,174.7819,300.0
2022-11-09 13:25:00,184.48,184.56,184.43,184.43,1414.0,174.7819,174.8577,174.7345,174.7345,1414.0
2022-11-09 13:30:00,184.42,184.42,184.02,184.23,3577.0,174.725,174.725,174.3461,174.545,3577.0
2022-11-09 13:35:00,184.14,184.14,183.95,184.02,2882.0,174.4597,174.4597,174.2797,174.3461,2882.0
2022-11-09 13:40:00,184.01,184.19,184.01,184.15,1991.0,174.3366,174.5071,174.3366,174.4692,1991.0
2022-11-09 13:45:00,184.11,184.19,184.0,184.07,2543.0,174.4313,174.5071,174.3271,174.3934,2543.0
2022-11-09 13:50:00,184.04,184.06,183.83,183.84,1429.0,174.365,174.3839,174.166,174.1755,1429.0
2022-11-09 13:55:00,183.81,183.9,183.67,183.9,1704.0,174.1471,174.2324,174.0145,174.2324,1704.0
2022-11-09 14:00:00,183.87,183.87,183.6,183.65,2877.0,174.2039,174.2039,173.9481,173.9955,2877.0
2022-11-09 14:05:00,183.62,183.88,183.49,183.83,3194.0,173.9671,174.2134,173.8439,174.166,3194.0
2022-11-09 14:10:00,183.83,183.92,183.68,183.84,600.0,174.166,174.2513,174.0239,174.1755,600.0
2022-11-09 14:15:00,183.78,183.78,183.63,183.73,2197.0,174.1187,174.1187,173.9766,174.0713,2197.0
2022-11-09 14:20:00,183.82,183.82,183.59,183.59,2048.0,174.1566,174.1566,173.9387,173.9387,2048.0
2022-11-09 14:25:00,183.54,183.6,183.46,183.46,1662.0,173.8913,173.9481,173.8155,173.8155,1662.0
2022-11-09 14:30:00,183.43,183.43,183.14,183.17,2315.0,173.7871,173.7871,173.5123,173.5407,2315.0
2022-11-09 14:35:00,183.25,183.28,183.17,183.27,2904.0,173.6165,173.645,173.5407,173.6355,2904.0
2022-11-09 14:40:00,183.2,183.48,183.2,183.42,7976.0,173.5692,173.8344,173.5692,173.7776,7976.0
2022-11-09 14:45:00,183.43,183.43,183.12,183.23,3442.0,173.7871,173.7871,173.4934,173.5976,3442.0
2022-11-09 14:50:00,183.22,183.26,183.06,183.12,2465.0,173.5881,173.626,173.4365,173.4934,2465.0
2022-11-09 14:55:00,183.08,183.16,182.95,183.16,3170.0,173.4555,173.5313,173.3323,173.5313,3170.0
2022-11-09 15:00:00,183.12,183.17,183.05,183.13,2079.0,173.4934,173.5407,173.427,173.5028,2079.0
2022-11-09 15:05:00,183.1,183.4,183.1,183.23,3030.0,173.4744,173.7586,173.4744,173.5976,3030.0
2022-11-09 15:10:00,183.23,183.3,183.06,183.11,3367.0,173.5976,173.6639,173.4365,173.4839,3367.0
2022-11-09 15:15:00,182.97,183.02,182.6,182.85,13452.0,173.3512,173.3986,173.0007,173.2376,13452.0
2022-11-09 15:20:00,182.8,182.8,182.49,182.49,4427.0,173.1902,173.1902,172.8965,172.8965,4427.0
2022-11-09 15:25:00,182.47,182.57,182.43,182.43,3063.0,172.8775,172.9723,172.8396,172.8396,3063.0
2022-11-09 15:30:00,182.37,182.37,182.2,182.27,5251.0,172.7828,172.7828,172.6217,172.688,5251.0
2022-11-09 15:35:00,182.27,182.37,182.13,182.28,6755.0,172.688,172.7828,172.5554,172.6975,6755.0
2022-11-09 15:40:00,182.27,182.29,182.02,182.11,9667.0,172.688,172.707,172.4512,172.5365,9667.0
2022-11-09 15:45:00,182.11,182.19,181.92,182.06,16902.0,172.5365,172.6123,172.3564,172.4891,16902.0
2022-11-09 15:50:00,182.09,182.53,182.09,182.41,11858.0,172.5175,172.9344,172.5175,172.8207,11858.0
2022-11-09 15:55:00,182.38,182.46,182.05,182.16,128688.0,172.7923,172.8681,172.4796,172.5838,128688.0
2022-11-10 09:30:00,184.89,185.12,182.15,182.37,28644.0,175.1703,175.3882,172.5744,172.7828,28644.0
2022-11-10 09:35:00,182.44,182.99,181.54,182.63,26215.0,172.8491,173.3702,171.9964,173.0291,26215.0
2022-11-10 09:40:00,182.49,182.79,182.12,182.17,9353.0,172.8965,173.1807,172.5459,172.5933,9353.0
2022-11-10 09:45:00,182.33,182.51,181.93,182.49,23609.0,172.7449,172.9154,172.3659,172.8965,23609.0
2022-11-10 09:50:00,182.51,182.65,181.38,182.14,10948.0,172.9154,173.0481,171.8448,172.5649,10948.0
2022-11-10 09:55:00,182.35,182.67,182.17,182.67,2752.0,172.7638,173.067,172.5933,173.067,2752.0
2022-11-10 10:00:00,182.83,183.21,182.43,182.78,16683.0,173.2186,173.5786,172.8396,173.1712,16683.0
2022-11-10 10:05:00,182.66,182.77,182.33,182.33,10767.0,173.0575,173.1618,172.7449,172.7449,10767.0
2022-11-10 10:10:00,182.37,182.44,181.57,181.57,11032.0,172.7828,172.8491,172.0248,172.0248,11032.0
2022-11-10 10:15:00,181.53,181.99,181.52,181.58,10079.0,171.987,172.4228,171.9775,172.0343,10079.0
2022-11-10 10:20:00,181.59,182.06,181.49,181.71,11555.0,172.0438,172.4891,171.9491,172.1575,11555.0
2022-11-10 10:25:00,181.66,182.09,181.57,182.08,16563.0,172.1101,172.5175,172.0248,172.508,16563.0
2022-11-10 10:30:00,182.13,182.5,182.04,182.12,11218.0,172.5554,172.906,172.4701,172.5459,11218.0
2022-11-10 10:35:00,182.12,182.7,182.06,182.62,8624.0,172.5459,173.0954,172.4891,173.0196,8624.0
2022-11-10 10:40:00,182.56,182.8,182.43,182.52,10296.0,172.9628,173.1902,172.8396,172.9249,10296.0
2022-11-10 10:45:00,182.59,182.87,182.53,182.77,5870.0,172.9912,173.2565,172.9344,173.1618,5870.0
2022-11-10 10:50:00,182.79,182.98,182.68,182.93,9086.0,173.1807,173.3607,173.0765,173.3134,9086.0
2022-11-10 10:55:00,182.75,183.14,182.43,182.8,12633.0,173.1428,173.5123,172.8396,173.1902,12633.0
2022-11-10 11:00:00,182.89,182.9,182.27,182.27,17825.0,173.2755,173.2849,172.688,172.688,17825.0
2022-11-10 11:05:00,182.28,182.64,182.25,182.51,5733.0,172.6975,173.0386,172.6691,172.9154,5733.0
2022-11-10 11:10:00,182.55,182.63,182.47,182.58,2919.0,172.9533,173.0291,172.8775,172.9818,2919.0
2022-11-10 11:15:00,182.59,182.64,182.2,182.54,9456.0,172.9912,173.0386,172.6217,172.9439,9456.0
2022-11-10 11:20:00,182.62,182.78,182.49,182.73,13772.0,173.0196,173.1712,172.8965,173.1239,13772.0
2022-11-10 11:25:00,182.68,182.74,182.45,182.74,3300.0,173.0765,173.1333,172.8586,173.1333,3300.0
2022-11-10 11:30:00,182.78,182.99,182.78,182.98,4762.0,173.1712,173.3702,173.1712,173.3607,4762.0
2022-11-10 11:35:00,183.0,183.0,182.83,182.95,4816.0,173.3797,173.3797,173.2186,173.3323,4816.0
2022-11-10 11:40:00,183.03,183.2,182.91,182.92,3651.0,173.4081,173.5692,173.2944,173.3039,3651.0
2022-11-10 11:45:00,182.97,183.11,182.97,183.11,3136.0,173.3512,173.4839,173.3512,173.4839,3136.0
2022-11-10 11:50:00,183.06,183.12,182.97,182.97,2560.0,173.4365,173.4934,173.3512,173.3512,2560.0
2022-11-10 11:55:00,183.07,183.39,183.07,183.39,9015.0,173.446,173.7492,173.446,173.7492,9015.0
2022-11-10 12:00:00,183.35,183.38,182.94,182.94,7715.0,173.7113,173.7397,173.3228,173.3228,7715.0
2022-11-10 12:05:00,182.91,182.91,182.68,182.77,7536.0,173.2944,173.2944,173.0765,173.1618,7536.0
2022-11-10 12:10:00,182.83,182.93,182.74,182.79,3380.0,173.2186,173.3134,173.1333,173.1807,3380.0
2022-11-10 12:15:00,182.81,183.16,182.81,183.09,4813.0,173.1997,173.5313,173.1997,173.4649,4813.0
2022-11-10 12:20:00,183.09,183.22,183.04,183.14,3062.0,173.4649,173.5881,173.4176,173.5123,3062.0
2022-11-10 12:25:00,183.13,183.16,182.97,182.99,2320.0,173.5028,173.5313,173.3512,173.3702,2320.0
2022-11-10 12:30:00,182.98,183.02,182.79,182.91,2200.0,173.3607,173.3986,173.1807,173.2944,2200.0
2022-11-10 12:35:00,183.02,183.04,182.85,183.02,3488.0,173.3986,173.4176,173.2376,173.3986,3488.0
2022-11-10 12:40:00,182.92,183.04,182.77,183.02,3095.0,173.3039,173.4176,173.1618,173.3986,3095.0
2022-11-10 12:45:00,182.92,182.92,182.64,182.7,3430.0,173.3039,173.3039,173.0386,173.0954,3430.0
2022-11-10 12:50:00,182.76,182.79,182.64,182.75,3144.0,173.1523,173.1807,173.0386,173.1428,3144.0
2022-11-10 12:55:00,182.64,182.71,182.45,182.63,4820.0,173.0386,173.1049,172.8586,173.0291,4820.0
2022-11-10 13:00:00,182.82,182.89,182.71,182.83,6807.0,173.2091,173.2755,173.1049,173.2186,6807.0
2022-11-10 13:05:00,182.69,182.81,182.66,182.7,5021.0,173.086,173.1997,173.0575,173.0954,5021.0
2022-11-10 13:10:00,182.64,182.76,182.55,182.62,5097.0,173.0386,173.1523,172.9533,173.0196,5097.0
2022-11-10 13:15:00,182.61,182.68,182.34,182.34,2737.0,173.0102,173.0765,172.7544,172.7544,2737.0
2022-11-10 13:20:00,182.36,182.38,182.24,182.24,1803.0,172.7733,172.7923,172.6596,172.6596,1803.0
2022-11-10 13:25:00,182.22,182.35,182.0,182.35,9013.0,172.6407,172.7638,172.4322,172.7638,9013.0
2022-11-10 13:30:00,182.47,182.47,182.24,182.33,2954.0,172.8775,172.8775,172.6596,172.7449,2954.0
2022-11-10 13:35:00,182.31,182.55,182.27,182.49,11132.0,172.7259,172.9533,172.688,172.8965,11132.0
2022-11-10 13:40:00,182.42,182.56,182.37,182.5,4326.0,172.8302,172.9628,172.7828,172.906,4326.0
2022-11-10 13:45:00,182.57,182.6,182.47,182.48,2842.0,172.9723,173.0007,172.8775,172.887,2842.0
2022-11-10 13:50:00,182.45,182.57,182.34,182.57,5114.0,172.8586,172.9723,172.7544,172.9723,5114.0
2022-11-10 13:55:00,182.47,182.53,182.4,182.41,3290.0,172.8775,172.9344,172.8112,172.8207,3290.0
2022-11-10 14:00:00,182.42,182.51,182.29,182.51,4631.0,172.8302,172.9154,172.707,172.9154,4631.0
2022-11-10 14:05:00,182.44,182.61,182.39,182.49,5271.0,172.8491,173.0102,172.8017,172.8965,5271.0
2022-11-10 14:10:00,182.49,182.53,182.37,182.38,4781.0,172.8965,172.9344,172.7828,172.7923,4781.0
2022-11-10 14:15:00,182.35,182.4,182.19,182.19,3808.0,172.7638,172.8112,172.6123,172.6123,3808.0
2022-11-10 14:20:00,182.22,182.27,182.05,182.15,6047.0,172.6407,172.688,172.4796,172.5744,6047.0
2022-11-10 14:25:00,182.12,182.42,182.12,182.28,5150.0,172.5459,172.8302,172.5459,172.6975,5150.0
2022-11-10 14:30:00,182.29,182.33,182.2,182.3,3508.0,172.707,172.7449,172.6217,172.7165,3508.0
2022-11-10 14:35:00,182.29,182.3,182.15,182.27,2909.0,172.707,172.7165,172.5744,172.688,2909.0
2022-11-10 14:40:00,182.26,182.29,182.04,182.04,4622.0,172.6786,172.707,172.4701,172.4701,4622.0
2022-11-10 14:45:00,182.04,182.05,181.88,181.91,7294.0,172.4701,172.4796,172.3186,172.347,7294.0
2022-11-10 14:50:00,181.89,181.91,181.82,181.86,4521.0,172.328,172.347,172.2617,172.2996,4521.0
2022-11-10 14:55:00,181.8,182.06,181.72,181.96,2494.0,172.2428,172.4891,172.167,172.3943,2494.0
2022-11-10 15:00:00,181.98,182.03,181.85,181.85,5111.0,172.4133,172.4607,172.2901,172.2901,5111.0
2022-11-10 15:05:00,181.86,181.94,181.74,181.91,6989.0,172.2996,172.3754,172.1859,172.347,6989.0
2022-11-10 15:10:00,181.89,181.89,181.47,181.54,24803.0,172.328,172.328,171.9301,171.9964,24803.0
2022-11-10 15:15:00,181.54,181.81,181.53,181.74,6895.0,171.9964,172.2522,171.987,172.1859,6895.0
2022-11-10 15:20:00,181.73,182.15,181.62,182.15,6226.0,172.1764,172.5744,172.0722,172.5744,6226.0
2022-11-10 15:25:00,182.13,182.24,182.04,182.24,6620.0,172.5554,172.6596,172.4701,172.6596,6620.0
2022-11-10 15:30:00,182.24,182.39,182.09,182.1,8296.0,172.6596,172.8017,172.5175,172.527,8296.0
2022-11-10 15:35:00,182.08,182.21,182.05,182.21,8338.0,172.508,172.6312,172.4796,172.6312,8338.0
2022-11-10 15:40:00,182.2,182.57,182.19,182.5,12563.0,172.6217,172.9723,172.6123,172.906,12563.0
2022-11-10 15:45:00,182.5,182.83,182.49,182.68,16701.0,172.906,173.2186,172.8965,173.0765,16701.0
2022-11-10 15:50:00,182.74,183.29,182.73,183.23,40833.0,173.1333,173.6544,173.1239,173.5976,40833.0
2022-11-10 15:55:00,183.26,183.3,182.96,183.19,130521.0,173.626,173.6639,173.3418,173.5597,130521.0
2022-11-11 09:30:00,184.68,185.58,184.43,184.81,24230.0,174.9714,175.824,174.7345,175.0945,24230.0
2022-11-11 09:35:00,184.79,185.0,183.91,183.94,10724.0,175.0756,175.2745,174.2418,174.2703,10724.0
2022-11-11 09:40:00,183.77,183.94,183.05,183.47,7050.0,174.1092,174.2703,173.427,173.825,7050.0
2022-11-11 09:45:00,183.42,184.11,183.27,184.11,19866.0,173.7776,174.4313,173.6355,174.4313,19866.0
2022-11-11 09:50:00,184.06,185.06,183.91,184.64,13436.0,174.3839,175.3314,174.2418,174.9335,13436.0
2022-11-11 09:55:00,184.56,184.94,184.14,184.47,15800.0,174.8577,175.2177,174.4597,174.7724,15800.0
2022-11-11 10:00:00,184.48,184.86,184.03,184.48,14896.0,174.7819,175.1419,174.3555,174.7819,14896.0
2022-11-11 10:05:00,184.56,184.91,183.86,184.01,13182.0,174.8577,175.1893,174.1945,174.3366,13182.0
2022-11-11 10:10:00,183.92,184.34,183.58,183.86,5654.0,174.2513,174.6492,173.9292,174.1945,5654.0
2022-11-11 10:15:00,183.94,184.02,183.56,183.6,4734.0,174.2703,174.3461,173.9102,173.9481,4734.0
2022-11-11 10:20:00,183.73,184.06,183.51,183.51,10558.0,174.0713,174.3839,173.8629,173.8629,10558.0
2022-11-11 10:25:00,183.44,183.63,182.9,182.91,5140.0,173.7965,173.9766,173.2849,173.2944,5140.0
2022-11-11 10:30:00,182.93,183.05,182.39,182.4,5582.0,173.3134,173.427,172.8017,172.8112,5582.0
2022-11-11 10:35:00,182.35,182.62,182.0,182.25,12239.0,172.7638,173.0196,172.4322,172.6691,12239.0
2022-11-11 10:40:00,182.25,182.42,181.74,182.07,12133.0,172.6691,172.8302,172.1859,172.4986,12133.0
2022-11-11 10:45:00,182.0,182.4,181.75,181.75,11088.0,172.4322,172.8112,172.1954,172.1954,11088.0
2022-11-11 10:50:00,181.95,182.38,181.9,182.09,3632.0,172.3849,172.7923,172.3375,172.5175,3632.0
2022-11-11 10:55:00,182.3,182.63,182.26,182.3,4648.0,172.7165,173.0291,172.6786,172.7165,4648.0
2022-11-11 11:00:00,182.44,182.77,182.25,182.4,4894.0,172.8491,173.1618,172.6691,172.8112,4894.0
2022-11-11 11:05:00,182.33,182.38,181.44,181.44,6603.0,172.7449,172.7923,171.9017,171.9017,6603.0
2022-11-11 11:10:00,181.43,181.85,181.36,181.85,7646.0,171.8922,172.2901,171.8259,172.2901,7646.0
2022-11-11 11:15:00,181.62,182.1,181.62,181.91,5165.0,172.0722,172.527,172.0722,172.347,5165.0
2022-11-11 11:20:00,181.93,181.99,181.59,181.81,8150.0,172.3659,172.4228,172.0438,172.2522,8150.0
2022-11-11 11:25:00,181.87,182.4,181.87,182.23,11774.0,172.3091,172.8112,172.3091,172.6502,11774.0
2022-11-11 11:30:00,182.15,182.65,182.09,182.23,7408.0,172.5744,173.0481,172.5175,172.6502,7408.0
2022-11-11 11:35:00,182.25,182.59,182.23,182.31,6167.0,172.6691,172.9912,172.6502,172.7259,6167.0
2022-11-11 11:40:00,182.22,182.44,182.11,182.44,5231.0,172.6407,172.8491,172.5365,172.8491,5231.0
2022-11-11 11:45:00,182.39,182.48,182.04,182.48,2903.0,172.8017,172.887,172.4701,172.887,2903.0
2022-11-11 11:50:00,182.47,182.47,182.2,182.28,4572.0,172.8775,172.8775,172.6217,172.6975,4572.0
2022-11-11 11:55:00,182.35,182.36,182.01,182.06,3403.0,172.7638,172.7733,172.4417,172.4891,3403.0
2022-11-11 12:00:00,181.99,182.06,181.76,181.89,37705.0,172.4228,172.4891,172.2049,172.328,37705.0
2022-11-11 12:05:00,181.89,182.1,181.66,181.7,4875.0,172.328,172.527,172.1101,172.148,4875.0
2022-11-11 12:10:00,181.77,182.03,181.77,181.99,3152.0,172.2143,172.4607,172.2143,172.4228,3152.0
2022-11-11 12:15:00,181.95,182.03,181.8,181.8,1503.0,172.3849,172.4607,172.2428,172.2428,1503.0
2022-11-11 12:20:00,181.76,181.91,181.65,181.7,6018.0,172.2049,172.347,172.1006,172.148,6018.0
2022-11-11 12:25:00,181.73,181.74,181.41,181.58,5716.0,172.1764,172.1859,171.8733,172.0343,5716.0
2022-11-11 12:30:00,181.47,181.55,181.28,181.33,3530.0,171.9301,172.0059,171.7501,171.7975,3530.0
2022-11-11 12:35:00,181.33,181.43,181.05,181.05,2269.0,171.7975,171.8922,171.5322,171.5322,2269.0
2022-11-11 12:40:00,181.0,181.0,180.79,180.9,4327.0,171.4848,171.4848,171.2859,171.3901,4327.0
2022-11-11 12:45:00,180.95,181.06,180.91,180.92,1995.0,171.4374,171.5417,171.3995,171.409,1995.0
2022-11-11 12:50:00,180.9,180.9,180.8,180.85,3016.0,171.3901,171.3901,171.2953,171.3427,3016.0
2022-11-11 12:55:00,180.9,180.9,180.35,180.35,2895.0,171.3901,171.3901,170.869,170.869,2895.0
2022-11-11 13:00:00,180.35,180.46,180.24,180.27,4915.0,170.869,170.9732,170.7648,170.7932,4915.0
2022-11-11 13:05:00,180.32,180.36,180.21,180.21,3453.0,170.8406,170.8785,170.7363,170.7363,3453.0
2022-11-11 13:10:00,180.21,180.59,180.21,180.58,5001.0,170.7363,171.0964,170.7363,171.0869,5001.0
2022-11-11 13:15:00,180.51,180.65,180.44,180.53,6598.0,171.0206,171.1532,170.9543,171.0395,6598.0
2022-11-11 13:20:00,180.46,180.68,180.43,180.68,5006.0,170.9732,171.1816,170.9448,171.1816,5006.0
2022-11-11 13:25:00,180.72,180.79,180.63,180.78,3243.0,171.2195,171.2859,171.1343,171.2764,3243.0
2022-11-11 13:30:00,180.87,180.94,180.74,180.74,6466.0,171.3616,171.428,171.2385,171.2385,6466.0
2022-11-11 13:35:00,180.77,180.81,180.55,180.69,4080.0,171.2669,171.3048,171.0585,171.1911,4080.0
2022-11-11 13:40:00,180.74,180.92,180.67,180.92,8293.0,171.2385,171.409,171.1722,171.409,8293.0
2022-11-11 13:45:00,180.89,181.1,180.89,181.08,12775.0,171.3806,171.5796,171.3806,171.5606,12775.0
2022-11-11 13:50:00,181.09,181.3,181.08,181.11,4042.0,171.5701,171.769,171.5606,171.589,4042.0
2022-11-11 13:55:00,181.16,181.18,180.98,181.18,3181.0,171.6364,171.6553,171.4659,171.6553,3181.0
2022-11-11 14:00:00,181.14,181.42,181.14,181.35,6694.0,171.6175,171.8827,171.6175,171.8164,6694.0
2022-11-11 14:05:00,181.4,181.51,181.37,181.46,3317.0,171.8638,171.968,171.8354,171.9206,3317.0
2022-11-11 14:10:00,181.4,181.44,181.25,181.34,1370.0,171.8638,171.9017,171.7217,171.8069,1370.0
2022-11-11 14:15:00,181.31,181.31,181.14,181.28,10569.0,171.7785,171.7785,171.6175,171.7501,10569.0
2022-11-11 14:20:00,181.27,181.43,181.25,181.42,5430.0,171.7406,171.8922,171.7217,171.8827,5430.0
2022-11-11 14:25:00,181.33,181.43,181.15,181.29,5286.0,171.7975,171.8922,171.6269,171.7596,5286.0
2022-11-11 14:30:00,181.29,181.33,181.14,181.26,3991.0,171.7596,171.7975,171.6175,171.7311,3991.0
2022-11-11 14:35:00,181.15,181.18,180.9,181.03,3647.0,171.6269,171.6553,171.3901,171.5132,3647.0
2022-11-11 14:40:00,181.07,181.17,181.01,181.13,5690.0,171.5511,171.6459,171.4943,171.608,5690.0
2022-11-11 14:45:00,181.12,181.19,181.06,181.06,3054.0,171.5985,171.6648,171.5417,171.5417,3054.0
2022-11-11 14:50:00,181.08,181.14,180.94,181.07,4034.0,171.5606,171.6175,171.428,171.5511,4034.0
2022-11-11 14:55:00,181.05,181.23,180.96,181.18,6057.0,171.5322,171.7027,171.4469,171.6553,6057.0
2022-11-11 15:00:00,181.21,181.23,180.92,180.92,3562.0,171.6838,171.7027,171.409,171.409,3562.0
2022-11-11 15:05:00,180.95,180.97,180.71,180.71,5850.0,171.4374,171.4564,171.2101,171.2101,5850.0
2022-11-11 15:10:00,180.84,180.91,180.63,180.9,4383.0,171.3332,171.3995,171.1343,171.3901,4383.0
2022-11-11 15:15:00,180.9,181.25,180.85,181.25,7043.0,171.3901,171.7217,171.3427,171.7217,7043.0
2022-11-11 15:20:00,181.21,181.22,181.07,181.22,9201.0,171.6838,171.6932,171.5511,171.6932,9201.0
2022-11-11 15:25:00,181.25,181.59,181.23,181.59,11005.0,171.7217,172.0438,171.7027,172.0438,11005.0
2022-11-11 15:30:00,181.55,181.79,181.55,181.7,11427.0,172.0059,172.2333,172.0059,172.148,11427.0
2022-11-11 15:35:00,181.69,181.72,181.51,181.71,23995.0,172.1385,172.167,171.968,172.1575,23995.0
2022-11-11 15:40:00,181.74,181.92,181.73,181.83,13560.0,172.1859,172.3564,172.1764,172.2712,13560.0
2022-11-11 15:45:00,181.84,182.14,181.83,181.92,20921.0,172.2807,172.5649,172.2712,172.3564,20921.0
2022-11-11 15:50:00,181.96,182.04,181.76,181.91,30461.0,172.3943,172.4701,172.2049,172.347,30461.0
2022-11-11 15:55:00,181.86,181.86,181.32,181.64,89316.0,172.2996,172.2996,171.788,172.0912,89316.0
2022-11-14 09:30:00,182.11,182.94,181.69,181.94,24463.0,172.5365,173.3228,172.1385,172.3754,24463.0
2022-11-14 09:35:00,182.28,183.38,182.27,182.61,3070.0,172.6975,173.7397,172.688,173.0102,3070.0
2022-11-14 09:40:00,182.92,183.16,182.87,183.04,2200.0,173.3039,173.5313,173.2565,173.4176,2200.0
2022-11-14 09:45:00,182.95,183.74,182.94,183.74,8838.0,173.3323,174.0808,173.3228,174.0808,8838.0
2022-11-14 09:50:00,183.43,183.84,183.37,183.54,7453.0,173.7871,174.1755,173.7302,173.8913,7453.0
2022-11-14 09:55:00,183.61,184.12,183.49,183.76,6590.0,173.9576,174.4408,173.8439,174.0997,6590.0
2022-11-14 10:00:00,183.85,184.18,183.66,183.66,3972.0,174.185,174.4976,174.005,174.005,3972.0
2022-11-14 10:05:00,183.61,183.71,183.54,183.69,3284.0,173.9576,174.0523,173.8913,174.0334,3284.0
2022-11-14 10:10:00,183.61,183.64,183.17,183.42,6147.0,173.9576,173.986,173.5407,173.7776,6147.0
2022-11-14 10:15:00,183.54,184.1,183.54,184.1,3835.0,173.8913,174.4218,173.8913,174.4218,3835.0
2022-11-14 10:20:00,184.22,184.45,184.06,184.2,6082.0,174.5355,174.7534,174.3839,174.5166,6082.0
2022-11-14 10:25:00,184.27,184.37,184.06,184.21,6376.0,174.5829,174.6777,174.3839,174.5261,6376.0
2022-11-14 10:30:00,184.15,184.15,183.74,183.74,5459.0,174.4692,174.4692,174.0808,174.0808,5459.0
2022-11-14 10:35:00,183.77,184.07,183.77,183.77,5525.0,174.1092,174.3934,174.1092,174.1092,5525.0
2022-11-14 10:40:00,183.72,184.06,183.64,184.06,7996.0,174.0618,174.3839,173.986,174.3839,7996.0
2022-11-14 10:45:00,183.97,184.07,183.93,184.07,1970.0,174.2987,174.3934,174.2608,174.3934,1970.0
2022-11-14 10:50:00,184.06,184.16,183.98,184.06,7351.0,174.3839,174.4787,174.3082,174.3839,7351.0
2022-11-14 10:55:00,183.96,184.12,183.71,183.71,4517.0,174.2892,174.4408,174.0523,174.0523,4517.0
2022-11-14 11:00:00,183.82,183.87,183.62,183.62,3498.0,174.1566,174.2039,173.9671,173.9671,3498.0
2022-11-14 11:05:00,183.67,183.75,183.56,183.67,5058.0,174.0145,174.0902,173.9102,174.0145,5058.0
2022-11-14 11:10:00,183.63,183.66,183.43,183.65,4949.0,173.9766,174.005,173.7871,173.9955,4949.0
2022-11-14 11:15:00,183.51,183.55,183.38,183.46,3881.0,173.8629,173.9008,173.7397,173.8155,3881.0
2022-11-14 11:20:00,183.46,183.61,183.42,183.42,3690.0,173.8155,173.9576,173.7776,173.7776,3690.0
2022-11-14 11:25:00,183.33,183.49,183.24,183.44,3343.0,173.6923,173.8439,173.6071,173.7965,3343.0
2022-11-14 11:30:00,183.41,183.73,183.37,183.73,1766.0,173.7681,174.0713,173.7302,174.0713,1766.0
2022-11-14 11:35:00,183.83,183.97,183.78,183.82,4393.0,174.166,174.2987,174.1187,174.1566,4393.0
2022-11-14 11:40:00,183.73,183.73,183.5,183.71,3063.0,174.0713,174.0713,173.8534,174.0523,3063.0
2022-11-14 11:45:00,183.73,183.73,183.36,183.48,4023.0,174.0713,174.0713,173.7207,173.8344,4023.0
2022-11-14 11:50:00,183.51,183.65,183.36,183.65,6451.0,173.8629,173.9955,173.7207,173.9955,6451.0
2022-11-14 11:55:00,183.61,183.63,183.37,183.63,4663.0,173.9576,173.9766,173.7302,173.9766,4663.0
2022-11-14 12:00:00,183.72,183.88,183.62,183.84,2386.0,174.0618,174.2134,173.9671,174.1755,2386.0
2022-11-14 12:05:00,183.81,183.82,183.56,183.75,3713.0,174.1471,174.1566,173.9102,174.0902,3713.0
2022-11-14 12:10:00,183.78,184.18,183.78,183.94,3127.0,174.1187,174.4976,174.1187,174.2703,3127.0
2022-11-14 12:15:00,183.94,184.03,183.83,183.83,2546.0,174.2703,174.3555,174.166,174.166,2546.0
2022-11-14 12:20:00,183.81,183.96,183.78,183.89,3432.0,174.1471,174.2892,174.1187,174.2229,3432.0
2022-11-14 12:25:00,183.85,184.1,183.85,184.01,3021.0,174.185,174.4218,174.185,174.3366,3021.0
2022-11-14 12:30:00,184.03,184.32,183.94,184.25,3522.0,174.3555,174.6303,174.2703,174.564,3522.0
2022-11-14 12:35:00,184.25,184.54,184.24,184.52,8863.0,174.564,174.8387,174.5545,174.8198,8863.0
2022-11-14 12:40:00,184.49,184.5,184.39,184.5,4288.0,174.7913,174.8008,174.6966,174.8008,4288.0
2022-11-14 12:45:00,184.46,184.5,184.24,184.4,7900.0,174.7629,174.8008,174.5545,174.7061,7900.0
2022-11-14 12:50:00,184.39,184.44,184.34,184.41,3296.0,174.6966,174.744,174.6492,174.7155,3296.0
2022-11-14 12:55:00,184.35,184.46,184.32,184.46,3888.0,174.6587,174.7629,174.6303,174.7629,3888.0
2022-11-14 13:00:00,184.47,184.56,184.44,184.55,3556.0,174.7724,174.8577,174.744,174.8482,3556.0
2022-11-14 13:05:00,184.56,184.74,184.53,184.53,15987.0,174.8577,175.0282,174.8292,174.8292,15987.0
2022-11-14 13:10:00,184.73,184.85,184.7,184.84,1949.0,175.0187,175.1324,174.9903,175.1229,1949.0
2022-11-14 13:15:00,184.71,184.89,184.69,184.84,2017.0,174.9998,175.1703,174.9808,175.1229,2017.0
2022-11-14 13:20:00,184.86,185.12,184.86,184.99,6060.0,175.1419,175.3882,175.1419,175.2651,6060.0
2022-11-14 13:25:00,184.99,185.06,184.91,184.96,2696.0,175.2651,175.3314,175.1893,175.2366,2696.0
2022-11-14 13:30:00,184.92,184.92,184.78,184.87,1249.0,175.1987,175.1987,175.0661,175.1514,1249.0
2022-11-14 13:35:00,184.87,184.87,184.65,184.72,2762.0,175.1514,175.1514,174.9429,175.0093,2762.0
2022-11-14 13:40:00,184.73,184.9,184.62,184.9,4416.0,175.0187,175.1798,174.9145,175.1798,4416.0
2022-11-14 13:45:00,184.82,184.94,184.82,184.88,8926.0,175.104,175.2177,175.104,175.1608,8926.0
2022-11-14 13:50:00,184.87,184.95,184.83,184.87,3293.0,175.1514,175.2272,175.1135,175.1514,3293.0
2022-11-14 13:55:00,184.84,184.96,184.83,184.96,8573.0,175.1229,175.2366,175.1135,175.2366,8573.0
2022-11-14 14:00:00,184.95,184.96,184.69,184.75,7958.0,175.2272,175.2366,174.9808,175.0377,7958.0
2022-11-14 14:05:00,184.75,184.91,184.7,184.79,9985.0,175.0377,175.1893,174.9903,175.0756,9985.0
2022-11-14 14:10:00,184.79,184.8,184.63,184.75,5209.0,175.0756,175.085,174.924,175.0377,5209.0
2022-11-14 14:15:00,184.73,184.74,184.27,184.41,4607.0,175.0187,175.0282,174.5829,174.7155,4607.0
2022-11-14 14:20:00,184.31,184.36,184.19,184.23,7577.0,174.6208,174.6682,174.5071,174.545,7577.0
2022-11-14 14:25:00,184.23,184.23,184.11,184.13,5503.0,174.545,174.545,174.4313,174.4503,5503.0
2022-11-14 14:30:00,184.19,184.28,183.96,183.98,5971.0,174.5071,174.5924,174.2892,174.3082,5971.0
2022-11-14 14:35:00,183.94,184.03,183.8,183.86,4000.0,174.2703,174.3555,174.1376,174.1945,4000.0
2022-11-14 14:40:00,183.87,183.9,183.77,183.86,2821.0,174.2039,174.2324,174.1092,174.1945,2821.0
2022-11-14 14:45:00,183.85,183.88,183.75,183.84,5020.0,174.185,174.2134,174.0902,174.1755,5020.0
2022-11-14 14:50:00,183.87,183.94,183.81,183.81,3539.0,174.2039,174.2703,174.1471,174.1471,3539.0
2022-11-14 14:55:00,183.86,183.99,183.8,183.8,7013.0,174.1945,174.3176,174.1376,174.1376,7013.0
2022-11-14 15:00:00,183.81,184.21,183.8,184.21,7262.0,174.1471,174.5261,174.1376,174.5261,7262.0
2022-11-14 15:05:00,184.21,184.21,184.12,184.12,6478.0,174.5261,174.5261,174.4408,174.4408,6478.0
2022-11-14 15:10:00,184.12,184.12,183.86,183.87,3458.0,174.4408,174.4408,174.1945,174.2039,3458.0
2022-11-14 15:15:00,183.93,184.19,183.89,184.19,10981.0,174.2608,174.5071,174.2229,174.5071,10981.0
2022-11-14 15:20:00,184.19,184.39,184.15,184.33,4208.0,174.5071,174.6966,174.4692,174.6398,4208.0
2022-11-14 15:25:00,184.32,184.36,184.23,184.34,9868.0,174.6303,174.6682,174.545,174.6492,9868.0
2022-11-14 15:30:00,184.34,184.34,184.13,184.26,6054.0,174.6492,174.6492,174.4503,174.5734,6054.0
2022-11-14 15:35:00,184.22,184.32,184.14,184.29,9175.0,174.5355,174.6303,174.4597,174.6019,9175.0
2022-11-14 15:40:00,184.3,184.36,184.18,184.31,7715.0,174.6113,174.6682,174.4976,174.6208,7715.0
2022-11-14 15:45:00,184.28,184.31,183.96,183.96,25511.0,174.5924,174.6208,174.2892,174.2892,25511.0
2022-11-14 15:50:00,183.92,183.92,183.47,183.47,18272.0,174.2513,174.2513,173.825,173.825,18272.0
2022-11-14 15:55:00,183.46,183.46,182.7,182.76,118271.0,173.8155,173.8155,173.0954,173.1523,118271.0
2022-11-15 09:30:00,183.82,183.82,182.01,182.12,27237.0,174.1566,174.1566,172.4417,172.5459,27237.0
2022-11-15 09:35:00,182.23,182.89,182.05,182.72,13373.0,172.6502,173.2755,172.4796,173.1144,13373.0
2022-11-15 09:40:00,182.82,182.96,182.52,182.52,5827.0,173.2091,173.3418,172.9249,172.9249,5827.0
2022-11-15 09:45:00,182.49,182.5,181.79,182.13,23805.0,172.8965,172.906,172.2333,172.5554,23805.0
2022-11-15 09:50:00,182.25,182.9,182.24,182.38,11234.0,172.6691,173.2849,172.6596,172.7923,11234.0
2022-11-15 09:55:00,182.41,182.65,182.16,182.16,4375.0,172.8207,173.0481,172.5838,172.5838,4375.0
2022-11-15 10:00:00,182.16,182.92,182.16,182.36,7044.0,172.5838,173.3039,172.5838,172.7733,7044.0
2022-11-15 10:05:00,182.25,182.26,181.15,181.25,7691.0,172.6691,172.6786,171.6269,171.7217,7691.0
2022-11-15 10:10:00,181.33,181.4,180.91,181.15,9294.0,171.7975,171.8638,171.3995,171.6269,9294.0
2022-11-15 10:15:00,181.23,181.51,181.16,181.39,9816.0,171.7027,171.968,171.6364,171.8543,9816.0
2022-11-15 10:20:00,181.34,181.47,181.17,181.33,5804.0,171.8069,171.9301,171.6459,171.7975,5804.0
2022-11-15 10:25:00,181.41,181.58,181.31,181.4,7679.0,171.8733,172.0343,171.7785,171.8638,7679.0
2022-11-15 10:30:00,181.4,181.74,181.38,181.61,8808.0,171.8638,172.1859,171.8448,172.0627,8808.0
2022-11-15 10:35:00,181.58,181.63,181.3,181.46,9337.0,172.0343,172.0817,171.769,171.9206,9337.0
2022-11-15 10:40:00,181.45,181.86,181.4,181.77,8835.0,171.9112,172.2996,171.8638,172.2143,8835.0
2022-11-15 10:45:00,181.69,181.7,181.09,181.09,8583.0,172.1385,172.148,171.5701,171.5701,8583.0
2022-11-15 10:50:00,180.96,181.27,180.86,181.27,7726.0,171.4469,171.7406,171.3522,171.7406,7726.0
2022-11-15 10:55:00,181.33,181.61,181.19,181.19,9745.0,171.7975,172.0627,171.6648,171.6648,9745.0
2022-11-15 11:00:00,181.19,181.19,180.82,180.92,6040.0,171.6648,171.6648,171.3143,171.409,6040.0
2022-11-15 11:05:00,180.92,181.13,180.79,180.79,4214.0,171.409,171.608,171.2859,171.2859,4214.0
2022-11-15 11:10:00,180.62,180.84,180.55,180.69,12768.0,171.1248,171.3332,171.0585,171.1911,12768.0
2022-11-15 11:15:00,180.7,180.76,180.36,180.49,6898.0,171.2006,171.2574,170.8785,171.0016,6898.0
2022-11-15 11:20:00,180.44,180.76,180.11,180.39,28491.0,170.9543,171.2574,170.6416,170.9069,28491.0
2022-11-15 11:25:00,180.31,180.67,180.23,180.35,5886.0,170.8311,171.1722,170.7553,170.869,5886.0
2022-11-15 11:30:00,180.49,180.79,180.41,180.72,8571.0,171.0016,171.2859,170.9258,171.2195,8571.0
2022-11-15 11:35:00,180.83,180.93,180.61,180.83,4823.0,171.3237,171.4185,171.1153,171.3237,4823.0
2022-11-15 11:40:00,180.84,180.86,180.72,180.82,5327.0,171.3332,171.3522,171.2195,171.3143,5327.0
2022-11-15 11:45:00,180.76,180.96,180.64,180.74,3701.0,171.2574,171.4469,171.1437,171.2385,3701.0
2022-11-15 11:50:00,180.7,180.92,180.56,180.81,4888.0,171.2006,171.409,171.0679,171.3048,4888.0
2022-11-15 11:55:00,180.88,180.99,180.8,180.92,6292.0,171.3711,171.4753,171.2953,171.409,6292.0
2022-11-15 12:00:00,180.98,181.17,180.74,180.85,3107.0,171.4659,171.6459,171.2385,171.3427,3107.0
2022-11-15 12:05:00,180.79,181.1,180.78,180.99,4946.0,171.2859,171.5796,171.2764,171.4753,4946.0
2022-11-15 12:10:00,181.09,181.11,180.74,180.74,8381.0,171.5701,171.589,171.2385,171.2385,8381.0
2022-11-15 12:15:00,180.81,181.19,180.8,180.99,4598.0,171.3048,171.6648,171.2953,171.4753,4598.0
2022-11-15 12:20:00,180.93,181.1,180.93,181.09,2604.0,171.4185,171.5796,171.4185,171.5701,2604.0
2022-11-15 12:25:00,181.12,181.13,180.9,180.9,2524.0,171.5985,171.608,171.3901,171.3901,2524.0
2022-11-15 12:30:00,180.91,181.2,180.91,181.04,10721.0,171.3995,171.6743,171.3995,171.5227,10721.0
2022-11-15 12:35:00,181.06,181.11,180.88,180.99,4078.0,171.5417,171.589,171.3711,171.4753,4078.0
2022-11-15 12:40:00,180.99,181.03,180.72,180.72,3567.0,171.4753,171.5132,171.2195,171.2195,3567.0
2022-11-15 12:45:00,180.77,180.82,180.42,180.7,3911.0,171.2669,171.3143,170.9353,171.2006,3911.0
2022-11-15 12:50:00,180.7,180.7,180.39,180.39,5985.0,171.2006,171.2006,170.9069,170.9069,5985.0
2022-11-15 12:55:00,180.31,180.39,180.25,180.33,4511.0,170.8311,170.9069,170.7742,170.85,4511.0
2022-11-15 13:00:00,180.35,180.55,180.35,180.53,2538.0,170.869,171.0585,170.869,171.0395,2538.0
2022-11-15 13:05:00,180.47,180.47,180.16,180.16,4880.0,170.9827,170.9827,170.689,170.689,4880.0
2022-11-15 13:10:00,180.13,180.19,180.0,180.03,6812.0,170.6605,170.7174,170.5374,170.5658,6812.0
2022-11-15 13:15:00,179.95,179.95,179.59,179.75,7868.0,170.49,170.49,170.1489,170.3005,7868.0
2022-11-15 13:20:00,179.58,179.61,178.94,179.19,8546.0,170.1395,170.1679,169.5331,169.77,8546.0
2022-11-15 13:25:00,179.18,179.18,178.4,178.5,5052.0,169.7605,169.7605,169.0215,169.1162,5052.0
2022-11-15 13:30:00,178.37,178.71,178.03,178.03,6869.0,168.9931,169.3152,168.6709,168.6709,6869.0
2022-11-15 13:35:00,178.11,178.43,177.88,178.42,9472.0,168.7467,169.0499,168.5288,169.0404,9472.0
2022-11-15 13:40:00,178.48,179.01,178.21,178.83,5523.0,169.0973,169.5994,168.8415,169.4289,5523.0
2022-11-15 13:45:00,178.77,178.97,178.58,178.67,5963.0,169.372,169.5615,169.192,169.2773,5963.0
2022-11-15 13:50:00,178.58,178.9,178.52,178.82,3407.0,169.192,169.4952,169.1352,169.4194,3407.0
2022-11-15 13:55:00,178.71,179.12,178.7,179.02,9772.0,169.3152,169.7036,169.3057,169.6089,9772.0
2022-11-15 14:00:00,178.93,179.11,178.64,178.7,9678.0,169.5236,169.6942,169.2489,169.3057,9678.0
2022-11-15 14:05:00,178.71,179.19,178.71,179.19,7264.0,169.3152,169.77,169.3152,169.77,7264.0
2022-11-15 14:10:00,179.35,179.84,179.35,179.51,8753.0,169.9216,170.3858,169.9216,170.0731,8753.0
2022-11-15 14:15:00,179.46,179.72,179.34,179.62,14830.0,170.0258,170.2721,169.9121,170.1774,14830.0
2022-11-15 14:20:00,179.66,179.86,179.51,179.78,8619.0,170.2153,170.4047,170.0731,170.3289,8619.0
2022-11-15 14:25:00,179.77,179.78,179.45,179.61,3518.0,170.3195,170.3289,170.0163,170.1679,3518.0
2022-11-15 14:30:00,179.73,179.93,179.61,179.72,8882.0,170.2816,170.4711,170.1679,170.2721,8882.0
2022-11-15 14:35:00,179.68,179.88,179.41,179.84,9571.0,170.2342,170.4237,169.9784,170.3858,9571.0
2022-11-15 14:40:00,179.85,180.04,179.65,179.71,4425.0,170.3953,170.5753,170.2058,170.2626,4425.0
2022-11-15 14:45:00,179.74,179.89,179.53,179.67,7985.0,170.2911,170.4332,170.0921,170.2247,7985.0
2022-11-15 14:50:00,179.6,179.93,179.58,179.9,4559.0,170.1584,170.4711,170.1395,170.4426,4559.0
2022-11-15 14:55:00,179.88,180.3,179.88,180.19,7573.0,170.4237,170.8216,170.4237,170.7174,7573.0
2022-11-15 15:00:00,180.08,180.34,180.08,180.25,4194.0,170.6132,170.8595,170.6132,170.7742,4194.0
2022-11-15 15:05:00,180.24,180.24,179.99,180.11,6238.0,170.7648,170.7648,170.5279,170.6416,6238.0
2022-11-15 15:10:00,180.18,180.24,180.08,180.09,5567.0,170.7079,170.7648,170.6132,170.6227,5567.0
2022-11-15 15:15:00,180.08,180.38,180.07,180.25,6966.0,170.6132,170.8974,170.6037,170.7742,6966.0
2022-11-15 15:20:00,180.2,180.35,180.15,180.2,11401.0,170.7269,170.869,170.6795,170.7269,11401.0
2022-11-15 15:25:00,180.26,180.35,180.07,180.12,7561.0,170.7837,170.869,170.6037,170.6511,7561.0
2022-11-15 15:30:00,180.06,180.06,179.58,179.58,7988.0,170.5942,170.5942,170.1395,170.1395,7988.0
2022-11-15 15:35:00,179.65,180.03,179.65,180.03,12214.0,170.2058,170.5658,170.2058,170.5658,12214.0
2022-11-15 15:40:00,180.03,180.22,179.99,180.2,20944.0,170.5658,170.7458,170.5279,170.7269,20944.0
2022-11-15 15:45:00,180.21,180.21,179.77,179.82,13311.0,170.7363,170.7363,170.3195,170.3668,13311.0
2022-11-15 15:50:00,179.64,179.64,179.39,179.51,23191.0,170.1963,170.1963,169.9595,170.0731,23191.0
2022-11-15 15:55:00,179.51,179.62,179.27,179.53,94613.0,170.0731,170.1774,169.8458,170.0921,94613.0
2022-11-16 09:30:00,179.41,180.88,179.41,179.67,24108.0,169.9784,171.3711,169.9784,170.2247,24108.0
2022-11-16 09:35:00,179.55,179.92,179.33,179.92,5127.0,170.111,170.4616,169.9026,170.4616,5127.0
2022-11-16 09:40:00,179.91,180.12,179.81,179.83,4665.0,170.4521,170.6511,170.3574,170.3763,4665.0
2022-11-16 09:45:00,179.82,180.04,179.63,179.7,5095.0,170.3668,170.5753,170.1868,170.2532,5095.0
2022-11-16 09:50:00,179.85,180.2,179.5,179.5,9755.0,170.3953,170.7269,170.0637,170.0637,9755.0
2022-11-16 09:55:00,179.2,179.26,178.96,179.21,3283.0,169.7794,169.8363,169.5521,169.7889,3283.0
2022-11-16 10:00:00,179.19,179.74,179.19,179.74,4440.0,169.77,170.2911,169.77,170.2911,4440.0
2022-11-16 10:05:00,179.77,180.14,179.77,180.09,8224.0,170.3195,170.67,170.3195,170.6227,8224.0
2022-11-16 10:10:00,180.12,180.65,180.12,180.53,10444.0,170.6511,171.1532,170.6511,171.0395,10444.0
2022-11-16 10:15:00,180.43,180.57,180.33,180.47,16033.0,170.9448,171.0774,170.85,170.9827,16033.0
2022-11-16 10:20:00,180.41,181.02,180.35,180.83,17075.0,170.9258,171.5038,170.869,171.3237,17075.0
2022-11-16 10:25:00,180.86,181.06,180.77,180.86,8322.0,171.3522,171.5417,171.2669,171.3522,8322.0
2022-11-16 10:30:00,180.75,180.97,180.67,180.85,17306.0,171.248,171.4564,171.1722,171.3427,17306.0
2022-11-16 10:35:00,180.93,181.13,180.84,180.9,8757.0,171.4185,171.608,171.3332,171.3901,8757.0
2022-11-16 10:40:00,180.9,181.24,180.9,180.95,5159.0,171.3901,171.7122,171.3901,171.4374,5159.0
2022-11-16 10:45:00,181.0,181.08,180.89,180.89,9231.0,171.4848,171.5606,171.3806,171.3806,9231.0
2022-11-16 10:50:00,180.88,181.02,180.68,180.75,6052.0,171.3711,171.5038,171.1816,171.248,6052.0
2022-11-16 10:55:00,180.75,180.89,180.55,180.7,10171.0,171.248,171.3806,171.0585,171.2006,10171.0
2022-11-16 11:00:00,180.68,180.89,180.52,180.59,4403.0,171.1816,171.3806,171.03,171.0964,4403.0
2022-11-16 11:05:00,180.61,180.71,180.45,180.48,7272.0,171.1153,171.2101,170.9637,170.9921,7272.0
2022-11-16 11:10:00,180.52,180.63,180.43,180.56,3552.0,171.03,171.1343,170.9448,171.0679,3552.0
2022-11-16 11:15:00,180.66,180.72,180.35,180.55,5573.0,171.1627,171.2195,170.869,171.0585,5573.0
2022-11-16 11:20:00,180.59,180.79,180.43,180.47,3966.0,171.0964,171.2859,170.9448,170.9827,3966.0
2022-11-16 11:25:00,180.45,180.67,180.45,180.6,4738.0,170.9637,171.1722,170.9637,171.1058,4738.0
2022-11-16 11:30:00,180.62,180.79,180.33,180.39,3676.0,171.1248,171.2859,170.85,170.9069,3676.0
2022-11-16 11:35:00,180.39,180.63,180.38,180.57,3000.0,170.9069,171.1343,170.8974,171.0774,3000.0
2022-11-16 11:40:00,180.58,180.64,180.44,180.46,3697.0,171.0869,171.1437,170.9543,170.9732,3697.0
2022-11-16 11:45:00,180.46,180.49,180.29,180.43,2642.0,170.9732,171.0016,170.8121,170.9448,2642.0
2022-11-16 11:50:00,180.42,180.77,180.42,180.77,4085.0,170.9353,171.2669,170.9353,171.2669,4085.0
2022-11-16 11:55:00,180.78,181.06,180.78,181.06,1425.0,171.2764,171.5417,171.2764,171.5417,1425.0
2022-11-16 12:00:00,180.99,180.99,180.74,180.87,2501.0,171.4753,171.4753,171.2385,171.3616,2501.0
2022-11-16 12:05:00,180.87,181.08,180.86,181.08,2878.0,171.3616,171.5606,171.3522,171.5606,2878.0
2022-11-16 12:10:00,180.98,181.01,180.83,181.0,3334.0,171.4659,171.4943,171.3237,171.4848,3334.0
2022-11-16 12:15:00,180.95,180.99,180.8,180.8,4441.0,171.4374,171.4753,171.2953,171.2953,4441.0
2022-11-16 12:20:00,180.91,180.98,180.81,180.88,4290.0,171.3995,171.4659,171.3048,171.3711,4290.0
2022-11-16 12:25:00,180.96,181.03,180.96,181.03,200.0,171.4469,171.5132,171.4469,171.5132,200.0
2022-11-16 12:30:00,181.04,181.19,180.99,181.19,2265.0,171.5227,171.6648,171.4753,171.6648,2265.0
2022-11-16 12:35:00,181.22,181.42,181.21,181.21,1865.0,171.6932,171.8827,171.6838,171.6838,1865.0
2022-11-16 12:40:00,181.36,181.43,181.3,181.36,1100.0,171.8259,171.8922,171.769,171.8259,1100.0
2022-11-16 12:45:00,181.36,181.56,181.35,181.39,8966.0,171.8259,172.0154,171.8164,171.8543,8966.0
2022-11-16 12:50:00,181.45,181.59,181.27,181.27,7073.0,171.9112,172.0438,171.7406,171.7406,7073.0
2022-11-16 12:55:00,181.32,181.42,181.27,181.41,3030.0,171.788,171.8827,171.7406,171.8733,3030.0
2022-11-16 13:00:00,181.35,181.35,181.21,181.34,2680.0,171.8164,171.8164,171.6838,171.8069,2680.0
2022-11-16 13:05:00,181.36,181.4,181.26,181.37,2700.0,171.8259,171.8638,171.7311,171.8354,2700.0
2022-11-16 13:10:00,181.48,181.58,181.44,181.51,2500.0,171.9396,172.0343,171.9017,171.968,2500.0
2022-11-16 13:15:00,181.52,181.67,181.47,181.58,4573.0,171.9775,172.1196,171.9301,172.0343,4573.0
2022-11-16 13:20:00,181.55,181.62,181.49,181.55,2664.0,172.0059,172.0722,171.9491,172.0059,2664.0
2022-11-16 13:25:00,181.64,181.78,181.6,181.61,3568.0,172.0912,172.2238,172.0533,172.0627,3568.0
2022-11-16 13:30:00,181.64,181.64,181.28,181.31,2433.0,172.0912,172.0912,171.7501,171.7785,2433.0
2022-11-16 13:35:00,181.3,181.5,181.18,181.5,5789.0,171.769,171.9585,171.6553,171.9585,5789.0
2022-11-16 13:40:00,181.5,181.51,181.33,181.34,2577.0,171.9585,171.968,171.7975,171.8069,2577.0
2022-11-16 13:45:00,181.33,181.41,181.23,181.36,3376.0,171.7975,171.8733,171.7027,171.8259,3376.0
2022-11-16 13:50:00,181.36,181.39,181.29,181.34,3162.0,171.8259,171.8543,171.7596,171.8069,3162.0
2022-11-16 13:55:00,181.3,181.42,181.15,181.16,3654.0,171.769,171.8827,171.6269,171.6364,3654.0
2022-11-16 14:00:00,181.16,181.39,181.16,181.39,1735.0,171.6364,171.8543,171.6364,171.8543,1735.0
2022-11-16 14:05:00,181.4,181.49,181.29,181.49,1292.0,171.8638,171.9491,171.7596,171.9491,1292.0
2022-11-16 14:10:00,181.54,181.54,181.42,181.45,1927.0,171.9964,171.9964,171.8827,171.9112,1927.0
2022-11-16 14:15:00,181.41,181.49,181.36,181.48,1103.0,171.8733,171.9491,171.8259,171.9396,1103.0
2022-11-16 14:20:00,181.5,181.5,181.44,181.5,857.0,171.9585,171.9585,171.9017,171.9585,857.0
2022-11-16 14:25:00,181.54,181.55,181.28,181.38,2648.0,171.9964,172.0059,171.7501,171.8448,2648.0
2022-11-16 14:30:00,181.44,181.44,181.23,181.36,3071.0,171.9017,171.9017,171.7027,171.8259,3071.0
2022-11-16 14:35:00,181.37,181.56,181.36,181.49,3176.0,171.8354,172.0154,171.8259,171.9491,3176.0
2022-11-16 14:40:00,181.48,181.59,181.45,181.46,2915.0,171.9396,172.0438,171.9112,171.9206,2915.0
2022-11-16 14:45:00,181.5,181.55,181.42,181.52,2480.0,171.9585,172.0059,171.8827,171.9775,2480.0
2022-11-16 14:50:00,181.52,181.67,181.51,181.67,1702.0,171.9775,172.1196,171.968,172.1196,1702.0
2022-11-16 14:55:00,181.76,181.76,181.63,181.75,3175.0,172.2049,172.2049,172.0817,172.1954,3175.0
2022-11-16 15:00:00,181.68,181.74,181.61,181.61,4510.0,172.1291,172.1859,172.0627,172.0627,4510.0
2022-11-16 15:05:00,181.59,181.64,181.37,181.41,5038.0,172.0438,172.0912,171.8354,171.8733,5038.0
2022-11-16 15:10:00,181.44,181.46,181.32,181.32,4976.0,171.9017,171.9206,171.788,171.788,4976.0
2022-11-16 15:15:00,181.33,181.41,181.24,181.24,4810.0,171.7975,171.8733,171.7122,171.7122,4810.0
2022-11-16 15:20:00,181.29,181.5,181.28,181.5,3364.0,171.7596,171.9585,171.7501,171.9585,3364.0
2022-11-16 15:25:00,181.49,181.57,181.38,181.57,5861.0,171.9491,172.0248,171.8448,172.0248,5861.0
2022-11-16 15:30:00,181.56,181.6,181.37,181.42,11894.0,172.0154,172.0533,171.8354,171.8827,11894.0
2022-11-16 15:35:00,181.43,181.56,181.35,181.48,11909.0,171.8922,172.0154,171.8164,171.9396,11909.0
2022-11-16 15:40:00,181.48,181.61,181.36,181.53,17054.0,171.9396,172.0627,171.8259,171.987,17054.0
2022-11-16 15:45:00,181.53,181.53,181.36,181.51,12143.0,171.987,171.987,171.8259,171.968,12143.0
2022-11-16 15:50:00,181.54,181.72,181.4,181.43,30887.0,171.9964,172.167,171.8638,171.8922,30887.0
2022-11-16 15:55:00,181.39,181.39,181.1,181.17,58567.0,171.8543,171.8543,171.5796,171.6459,58567.0
2022-11-17 09:30:00,180.28,181.24,180.04,180.93,15720.0,170.8027,171.7122,170.5753,171.4185,15720.0
2022-11-17 09:35:00,180.98,181.7,180.98,181.7,3673.0,171.4659,172.148,171.4659,172.148,3673.0
2022-11-17 09:40:00,181.6,181.74,181.37,181.7,8670.0,172.0533,172.1859,171.8354,172.148,8670.0
2022-11-17 09:45:00,181.48,181.99,181.37,181.6,4738.0,171.9396,172.4228,171.8354,172.0533,4738.0
2022-11-17 09:50:00,181.51,181.77,181.46,181.77,2064.0,171.968,172.2143,171.9206,172.2143,2064.0
2022-11-17 09:55:00,181.62,181.93,181.55,181.79,4899.0,172.0722,172.3659,172.0059,172.2333,4899.0
2022-11-17 10:00:00,181.79,182.16,181.77,181.8,10170.0,172.2333,172.5838,172.2143,172.2428,10170.0
2022-11-17 10:05:00,181.8,182.11,181.67,181.98,11278.0,172.2428,172.5365,172.1196,172.4133,11278.0
2022-11-17 10:10:00,182.14,182.52,182.14,182.3,9267.0,172.5649,172.9249,172.5649,172.7165,9267.0
2022-11-17 10:15:00,182.29,182.41,182.16,182.25,15123.0,172.707,172.8207,172.5838,172.6691,15123.0
2022-11-17 10:20:00,182.2,182.26,182.08,182.14,11574.0,172.6217,172.6786,172.508,172.5649,11574.0
2022-11-17 10:25:00,182.1,182.36,181.95,182.36,5179.0,172.527,172.7733,172.3849,172.7733,5179.0
2022-11-17 10:30:00,182.29,182.44,182.21,182.44,3795.0,172.707,172.8491,172.6312,172.8491,3795.0
2022-11-17 10:35:00,182.55,182.55,182.28,182.37,9082.0,172.9533,172.9533,172.6975,172.7828,9082.0
2022-11-17 10:40:00,182.3,182.35,182.23,182.29,4307.0,172.7165,172.7638,172.6502,172.707,4307.0
2022-11-17 10:45:00,182.25,182.46,182.18,182.43,3208.0,172.6691,172.8681,172.6028,172.8396,3208.0
2022-11-17 10:50:00,182.53,182.66,182.46,182.65,1138.0,172.9344,173.0575,172.8681,173.0481,1138.0
2022-11-17 10:55:00,182.6,182.81,182.55,182.62,3237.0,173.0007,173.1997,172.9533,173.0196,3237.0
2022-11-17 11:00:00,182.61,182.82,182.48,182.82,7153.0,173.0102,173.2091,172.887,173.2091,7153.0
2022-11-17 11:05:00,182.77,182.83,182.66,182.83,2705.0,173.1618,173.2186,173.0575,173.2186,2705.0
2022-11-17 11:10:00,182.82,182.85,182.63,182.63,2254.0,173.2091,173.2376,173.0291,173.0291,2254.0
2022-11-17 11:15:00,182.73,182.77,182.41,182.42,8057.0,173.1239,173.1618,172.8207,172.8302,8057.0
2022-11-17 11:20:00,182.43,182.64,182.4,182.64,6327.0,172.8396,173.0386,172.8112,173.0386,6327.0
2022-11-17 11:25:00,182.58,182.63,182.4,182.63,5464.0,172.9818,173.0291,172.8112,173.0291,5464.0
2022-11-17 11:30:00,182.69,182.71,182.6,182.71,2067.0,173.086,173.1049,173.0007,173.1049,2067.0
2022-11-17 11:35:00,182.74,182.79,182.63,182.69,3532.0,173.1333,173.1807,173.0291,173.086,3532.0
2022-11-17 11:40:00,182.63,182.87,182.6,182.87,2942.0,173.0291,173.2565,173.0007,173.2565,2942.0
2022-11-17 11:45:00,182.88,183.14,182.88,183.05,1445.0,173.266,173.5123,173.266,173.427,1445.0
2022-11-17 11:50:00,182.91,183.15,182.89,183.15,1788.0,173.2944,173.5218,173.2755,173.5218,1788.0
2022-11-17 11:55:00,183.08,183.68,183.08,183.57,4078.0,173.4555,174.0239,173.4555,173.9197,4078.0
2022-11-17 12:00:00,183.49,183.72,183.48,183.59,5328.0,173.8439,174.0618,173.8344,173.9387,5328.0
2022-11-17 12:05:00,183.59,183.6,183.51,183.53,1043.0,173.9387,173.9481,173.8629,173.8818,1043.0
2022-11-17 12:10:00,183.53,183.67,183.53,183.67,4875.0,173.8818,174.0145,173.8818,174.0145,4875.0
2022-11-17 12:15:00,183.62,183.77,183.58,183.77,6243.0,173.9671,174.1092,173.9292,174.1092,6243.0
2022-11-17 12:20:00,183.81,183.81,183.49,183.61,3148.0,174.1471,174.1471,173.8439,173.9576,3148.0
2022-11-17 12:25:00,183.54,183.62,183.38,183.38,1100.0,173.8913,173.9671,173.7397,173.7397,1100.0
2022-11-17 12:30:00,183.38,183.52,183.2,183.2,2602.0,173.7397,173.8723,173.5692,173.5692,2602.0
2022-11-17 12:35:00,183.23,183.28,183.09,183.09,927.0,173.5976,173.645,173.4649,173.4649,927.0
2022-11-17 12:40:00,183.19,183.25,183.15,183.16,1609.0,173.5597,173.6165,173.5218,173.5313,1609.0
2022-11-17 12:45:00,183.24,183.24,183.18,183.18,386.0,173.6071,173.6071,173.5502,173.5502,386.0
2022-11-17 12:50:00,183.12,183.36,183.12,183.25,2888.0,173.4934,173.7207,173.4934,173.6165,2888.0
2022-11-17 12:55:00,183.26,183.3,183.2,183.24,3181.0,173.626,173.6639,173.5692,173.6071,3181.0
2022-11-17 13:00:00,183.22,183.24,183.16,183.21,2047.0,173.5881,173.6071,173.5313,173.5786,2047.0
2022-11-17 13:05:00,183.2,183.34,183.2,183.34,541.0,173.5692,173.7018,173.5692,173.7018,541.0
2022-11-17 13:10:00,183.39,183.66,183.37,183.54,1826.0,173.7492,174.005,173.7302,173.8913,1826.0
2022-11-17 13:15:00,183.46,183.46,183.46,183.46,207.0,173.8155,173.8155,173.8155,173.8155,207.0
2022-11-17 13:20:00,183.51,183.53,183.37,183.37,2483.0,173.8629,173.8818,173.7302,173.7302,2483.0
2022-11-17 13:25:00,183.37,183.45,183.33,183.45,1425.0,173.7302,173.806,173.6923,173.806,1425.0
2022-11-17 13:30:00,183.48,183.48,183.33,183.36,920.0,173.8344,173.8344,173.6923,173.7207,920.0
2022-11-17 13:35:00,183.33,183.34,183.3,183.3,400.0,173.6923,173.7018,173.6639,173.6639,400.0
2022-11-17 13:40:00,183.31,183.32,183.2,183.2,2181.0,173.6734,173.6828,173.5692,173.5692,2181.0
2022-11-17 13:45:00,183.18,183.18,183.09,183.17,4162.0,173.5502,173.5502,173.4649,173.5407,4162.0
2022-11-17 13:50:00,183.12,183.33,183.1,183.28,5526.0,173.4934,173.6923,173.4744,173.645,5526.0
2022-11-17 13:55:00,183.27,183.34,183.1,183.34,4322.0,173.6355,173.7018,173.4744,173.7018,4322.0
2022-11-17 14:00:00,183.34,183.51,183.34,183.51,2090.0,173.7018,173.8629,173.7018,173.8629,2090.0
2022-11-17 14:05:00,183.54,183.64,183.51,183.64,1647.0,173.8913,173.986,173.8629,173.986,1647.0
2022-11-17 14:10:00,183.56,183.64,183.55,183.64,4737.0,173.9102,173.986,173.9008,173.986,4737.0
2022-11-17 14:15:00,183.65,183.87,183.58,183.69,29848.0,173.9955,174.2039,173.9292,174.0334,29848.0
2022-11-17 14:20:00,183.65,183.65,183.38,183.56,3357.0,173.9955,173.9955,173.7397,173.9102,3357.0
2022-11-17 14:25:00,183.54,183.54,183.26,183.26,3684.0,173.8913,173.8913,173.626,173.626,3684.0
2022-11-17 14:30:00,183.25,183.26,183.09,183.14,12183.0,173.6165,173.626,173.4649,173.5123,12183.0
2022-11-17 14:35:00,183.17,183.24,183.14,183.16,8772.0,173.5407,173.6071,173.5123,173.5313,8772.0
2022-11-17 14:40:00,183.16,183.16,182.94,182.99,5742.0,173.5313,173.5313,173.3228,173.3702,5742.0
2022-11-17 14:45:00,182.99,183.01,182.8,182.83,5352.0,173.3702,173.3891,173.1902,173.2186,5352.0
2022-11-17 14:50:00,182.82,182.94,182.74,182.94,5165.0,173.2091,173.3228,173.1333,173.3228,5165.0
2022-11-17 14:55:00,182.93,183.0,182.81,182.94,20910.0,173.3134,173.3797,173.1997,173.3228,20910.0
2022-11-17 15:00:00,182.95,183.12,182.94,182.98,10757.0,173.3323,173.4934,173.3228,173.3607,10757.0
2022-11-17 15:05:00,182.91,183.0,182.83,182.83,4226.0,173.2944,173.3797,173.2186,173.2186,4226.0
2022-11-17 15:10:00,182.82,182.94,182.82,182.87,5793.0,173.2091,173.3228,173.2091,173.2565,5793.0
2022-11-17 15:15:00,182.85,182.85,182.6,182.64,6882.0,173.2376,173.2376,173.0007,173.0386,6882.0
2022-11-17 15:20:00,182.62,182.62,182.47,182.59,5190.0,173.0196,173.0196,172.8775,172.9912,5190.0
2022-11-17 15:25:00,182.6,182.76,182.56,182.73,9121.0,173.0007,173.1523,172.9628,173.1239,9121.0
2022-11-17 15:30:00,182.78,183.13,182.78,183.13,6167.0,173.1712,173.5028,173.1712,173.5028,6167.0
2022-11-17 15:35:00,183.12,183.12,182.83,182.93,9522.0,173.4934,173.4934,173.2186,173.3134,9522.0
2022-11-17 15:40:00,182.97,183.02,182.84,182.84,7653.0,173.3512,173.3986,173.2281,173.2281,7653.0
2022-11-17 15:45:00,182.87,183.17,182.86,183.17,17089.0,173.2565,173.5407,173.247,173.5407,17089.0
2022-11-17 15:50:00,183.15,183.21,182.94,182.95,19979.0,173.5218,173.5786,173.3228,173.3323,19979.0
2022-11-17 15:55:00,182.91,183.02,182.52,183.02,101305.0,173.2944,173.3986,172.9249,173.3986,101305.0
2022-11-18 09:30:00,184.47,185.39,184.47,184.85,41579.0,174.7724,175.644,174.7724,175.1324,41579.0
2022-11-18 09:35:00,184.86,185.06,184.61,184.71,2498.0,175.1419,175.3314,174.905,174.9998,2498.0
2022-11-18 09:40:00,184.85,184.97,184.67,184.85,31517.0,175.1324,175.2461,174.9619,175.1324,31517.0
2022-11-18 09:45:00,184.96,185.2,184.9,184.99,2533.0,175.2366,175.464,175.1798,175.2651,2533.0
2022-11-18 09:50:00,184.99,184.99,184.63,184.88,6202.0,175.2651,175.2651,174.924,175.1608,6202.0
2022-11-18 09:55:00,184.86,184.96,184.71,184.89,31045.0,175.1419,175.2366,174.9998,175.1703,31045.0
2022-11-18 10:00:00,184.91,185.21,184.9,185.17,2808.0,175.1893,175.4735,175.1798,175.4356,2808.0
2022-11-18 10:05:00,185.17,185.19,184.96,184.98,4328.0,175.4356,175.4545,175.2366,175.2556,4328.0
2022-11-18 10:10:00,184.92,185.21,184.81,184.84,7519.0,175.1987,175.4735,175.0945,175.1229,7519.0
2022-11-18 10:15:00,184.84,185.1,184.78,184.89,13270.0,175.1229,175.3693,175.0661,175.1703,13270.0
2022-11-18 10:20:00,184.89,184.97,184.77,184.97,5229.0,175.1703,175.2461,175.0566,175.2461,5229.0
2022-11-18 10:25:00,184.98,185.3,184.75,185.27,8927.0,175.2556,175.5588,175.0377,175.5303,8927.0
2022-11-18 10:30:00,185.27,185.27,185.08,185.15,6797.0,175.5303,175.5303,175.3503,175.4166,6797.0
2022-11-18 10:35:00,185.17,185.5,185.11,185.5,14976.0,175.4356,175.7482,175.3787,175.7482,14976.0
2022-11-18 10:40:00,185.41,185.6,185.4,185.6,5852.0,175.663,175.843,175.6535,175.843,5852.0
2022-11-18 10:45:00,185.64,185.82,185.52,185.75,6788.0,175.8809,176.0514,175.7672,175.9851,6788.0
2022-11-18 10:50:00,185.78,185.82,185.69,185.69,2052.0,176.0135,176.0514,175.9283,175.9283,2052.0
2022-11-18 10:55:00,185.69,185.69,185.24,185.29,3082.0,175.9283,175.9283,175.5019,175.5493,3082.0
2022-11-18 11:00:00,185.27,185.38,185.1,185.13,2822.0,175.5303,175.6346,175.3693,175.3977,2822.0
2022-11-18 11:05:00,185.18,185.24,185.07,185.24,3032.0,175.4451,175.5019,175.3409,175.5019,3032.0
2022-11-18 11:10:00,185.19,185.49,185.19,185.49,8934.0,175.4545,175.7388,175.4545,175.7388,8934.0
2022-11-18 11:15:00,185.41,185.41,185.16,185.34,3620.0,175.663,175.663,175.4261,175.5967,3620.0
2022-11-18 11:20:00,185.34,185.64,185.34,185.64,4272.0,175.5967,175.8809,175.5967,175.8809,4272.0
2022-11-18 11:25:00,185.66,185.69,185.57,185.63,4955.0,175.8998,175.9283,175.8146,175.8714,4955.0
2022-11-18 11:30:00,185.7,185.83,185.65,185.67,3147.0,175.9377,176.0609,175.8904,175.9093,3147.0
2022-11-18 11:35:00,185.63,185.87,185.63,185.69,3506.0,175.8714,176.0988,175.8714,175.9283,3506.0
2022-11-18 11:40:00,185.68,185.73,185.55,185.62,4263.0,175.9188,175.9662,175.7956,175.8619,4263.0
2022-11-18 11:45:00,185.62,185.64,185.26,185.26,3342.0,175.8619,175.8809,175.5209,175.5209,3342.0
2022-11-18 11:50:00,185.34,185.36,185.1,185.2,3098.0,175.5967,175.6156,175.3693,175.464,3098.0
2022-11-18 11:55:00,185.25,185.36,185.25,185.36,3325.0,175.5114,175.6156,175.5114,175.6156,3325.0
2022-11-18 12:00:00,185.31,185.32,185.08,185.18,3430.0,175.5682,175.5777,175.3503,175.4451,3430.0
2022-11-18 12:05:00,185.2,185.2,184.77,184.79,5527.0,175.464,175.464,175.0566,175.0756,5527.0
2022-11-18 12:10:00,184.75,184.76,184.45,184.5,5385.0,175.0377,175.0471,174.7534,174.8008,5385.0
2022-11-18 12:15:00,184.51,184.51,183.52,183.6,15516.0,174.8103,174.8103,173.8723,173.9481,15516.0
2022-11-18 12:20:00,183.46,183.54,183.24,183.31,5382.0,173.8155,173.8913,173.6071,173.6734,5382.0
2022-11-18 12:25:00,183.31,183.88,183.31,183.83,18588.0,173.6734,174.2134,173.6734,174.166,18588.0
2022-11-18 12:30:00,183.84,183.87,183.71,183.79,4377.0,174.1755,174.2039,174.0523,174.1281,4377.0
2022-11-18 12:35:00,183.75,184.01,183.74,183.97,2687.0,174.0902,174.3366,174.0808,174.2987,2687.0
2022-11-18 12:40:00,183.92,184.0,183.89,183.91,3716.0,174.2513,174.3271,174.2229,174.2418,3716.0
2022-11-18 12:45:00,183.84,183.86,183.54,183.54,4660.0,174.1755,174.1945,173.8913,173.8913,4660.0
2022-11-18 12:50:00,183.6,183.8,183.48,183.77,8537.0,173.9481,174.1376,173.8344,174.1092,8537.0
2022-11-18 12:55:00,183.77,183.79,183.63,183.69,2878.0,174.1092,174.1281,173.9766,174.0334,2878.0
2022-11-18 13:00:00,183.72,183.76,183.66,183.71,3425.0,174.0618,174.0997,174.005,174.0523,3425.0
2022-11-18 13:05:00,183.71,183.75,183.58,183.75,9925.0,174.0523,174.0902,173.9292,174.0902,9925.0
2022-11-18 13:10:00,183.75,184.21,183.73,184.19,5586.0,174.0902,174.5261,174.0713,174.5071,5586.0
2022-11-18 13:15:00,184.14,184.34,184.06,184.07,32111.0,174.4597,174.6492,174.3839,174.3934,32111.0
2022-11-18 13:20:00,183.99,184.3,183.86,184.2,5101.0,174.3176,174.6113,174.1945,174.5166,5101.0
2022-11-18 13:25:00,184.15,184.27,184.14,184.24,1769.0,174.4692,174.5829,174.4597,174.5545,1769.0
2022-11-18 13:30:00,184.21,184.28,184.19,184.28,1703.0,174.5261,174.5924,174.5071,174.5924,1703.0
2022-11-18 13:35:00,184.22,184.25,184.07,184.19,2948.0,174.5355,174.564,174.3934,174.5071,2948.0
2022-11-18 13:40:00,184.11,184.13,183.81,183.81,3785.0,174.4313,174.4503,174.1471,174.1471,3785.0
2022-11-18 13:45:00,183.72,183.82,183.66,183.7,4878.0,174.0618,174.1566,174.005,174.0429,4878.0
2022-11-18 13:50:00,183.75,183.75,183.52,183.52,4107.0,174.0902,174.0902,173.8723,173.8723,4107.0
2022-11-18 13:55:00,183.51,183.71,183.51,183.7,5410.0,173.8629,174.0523,173.8629,174.0429,5410.0
2022-11-18 14:00:00,183.66,183.84,183.64,183.74,4516.0,174.005,174.1755,173.986,174.0808,4516.0
2022-11-18 14:05:00,183.77,183.84,183.75,183.78,1624.0,174.1092,174.1755,174.0902,174.1187,1624.0
2022-11-18 14:10:00,183.75,183.86,183.72,183.73,6692.0,174.0902,174.1945,174.0618,174.0713,6692.0
2022-11-18 14:15:00,183.7,183.93,183.69,183.81,7588.0,174.0429,174.2608,174.0334,174.1471,7588.0
2022-11-18 14:20:00,183.75,183.84,183.75,183.81,1816.0,174.0902,174.1755,174.0902,174.1471,1816.0
2022-11-18 14:25:00,183.8,183.92,183.75,183.83,6326.0,174.1376,174.2513,174.0902,174.166,6326.0
2022-11-18 14:30:00,183.75,183.89,183.69,183.7,6063.0,174.0902,174.2229,174.0334,174.0429,6063.0
2022-11-18 14:35:00,183.66,183.66,183.43,183.56,6595.0,174.005,174.005,173.7871,173.9102,6595.0
2022-11-18 14:40:00,183.57,183.57,183.38,183.38,6316.0,173.9197,173.9197,173.7397,173.7397,6316.0
2022-11-18 14:45:00,183.42,183.47,183.31,183.37,4989.0,173.7776,173.825,173.6734,173.7302,4989.0
2022-11-18 14:50:00,183.39,183.44,183.34,183.39,3338.0,173.7492,173.7965,173.7018,173.7492,3338.0
2022-11-18 14:55:00,183.39,183.49,183.37,183.48,5581.0,173.7492,173.8439,173.7302,173.8344,5581.0
2022-11-18 15:00:00,183.48,183.72,183.42,183.56,7292.0,173.8344,174.0618,173.7776,173.9102,7292.0
2022-11-18 15:05:00,183.6,183.74,183.57,183.74,6709.0,173.9481,174.0808,173.9197,174.0808,6709.0
2022-11-18 15:10:00,183.8,183.89,183.73,183.86,8296.0,174.1376,174.2229,174.0713,174.1945,8296.0
2022-11-18 15:15:00,183.88,183.88,183.74,183.88,5006.0,174.2134,174.2134,174.0808,174.2134,5006.0
2022-11-18 15:20:00,183.88,183.93,183.81,183.86,4384.0,174.2134,174.2608,174.1471,174.1945,4384.0
2022-11-18 15:25:00,183.89,184.09,183.88,184.09,6858.0,174.2229,174.4124,174.2134,174.4124,6858.0
2022-11-18 15:30:00,184.09,184.17,184.01,184.03,6906.0,174.4124,174.4882,174.3366,174.3555,6906.0
2022-11-18 15:35:00,184.0,184.2,183.97,184.2,7801.0,174.3271,174.5166,174.2987,174.5166,7801.0
2022-11-18 15:40:00,184.22,184.27,184.15,184.2,5364.0,174.5355,174.5829,174.4692,174.5166,5364.0
2022-11-18 15:45:00,184.17,184.34,184.06,184.31,15985.0,174.4882,174.6492,174.3839,174.6208,15985.0
2022-11-18 15:50:00,184.33,184.55,184.03,184.04,23288.0,174.6398,174.8482,174.3555,174.365,23288.0
2022-11-18 15:55:00,184.02,184.53,183.93,184.5,120487.0,174.3461,174.8292,174.2608,174.8008,120487.0
2022-11-21 09:30:00,185.23,186.5,185.23,186.19,21751.0,175.4924,176.6957,175.4924,176.402,21751.0
2022-11-21 09:35:00,186.29,186.29,185.07,185.64,10501.0,176.4967,176.4967,175.3409,175.8809,10501.0
2022-11-21 09:40:00,185.51,185.61,185.37,185.55,5754.0,175.7577,175.8525,175.6251,175.7956,5754.0
2022-11-21 09:45:00,185.58,185.62,185.27,185.6,9096.0,175.824,175.8619,175.5303,175.843,9096.0
2022-11-21 09:50:00,185.57,185.83,185.37,185.56,10562.0,175.8146,176.0609,175.6251,175.8051,10562.0
2022-11-21 09:55:00,185.57,185.71,185.38,185.58,6262.0,175.8146,175.9472,175.6346,175.824,6262.0
2022-11-21 10:00:00,185.58,185.84,185.37,185.8,7879.0,175.824,176.0704,175.6251,176.0325,7879.0
2022-11-21 10:05:00,185.89,185.97,185.58,185.65,7956.0,176.1177,176.1935,175.824,175.8904,7956.0
2022-11-21 10:10:00,185.64,185.84,185.6,185.75,14347.0,175.8809,176.0704,175.843,175.9851,14347.0
2022-11-21 10:15:00,185.68,185.7,185.5,185.55,6384.0,175.9188,175.9377,175.7482,175.7956,6384.0
2022-11-21 10:20:00,185.52,185.52,185.23,185.3,4962.0,175.7672,175.7672,175.4924,175.5588,4962.0
2022-11-21 10:25:00,185.36,185.49,185.32,185.38,2542.0,175.6156,175.7388,175.5777,175.6346,2542.0
2022-11-21 10:30:00,185.34,185.65,185.34,185.54,5558.0,175.5967,175.8904,175.5967,175.7861,5558.0
2022-11-21 10:35:00,185.48,185.71,185.29,185.48,10854.0,175.7293,175.9472,175.5493,175.7293,10854.0
2022-11-21 10:40:00,185.47,185.65,185.44,185.57,7319.0,175.7198,175.8904,175.6914,175.8146,7319.0
2022-11-21 10:45:00,185.5,185.5,185.31,185.4,7784.0,175.7482,175.7482,175.5682,175.6535,7784.0
2022-11-21 10:50:00,185.34,185.4,185.07,185.07,5737.0,175.5967,175.6535,175.3409,175.3409,5737.0
2022-11-21 10:55:00,185.03,185.19,184.97,185.15,7581.0,175.303,175.4545,175.2461,175.4166,7581.0
2022-11-21 11:00:00,185.25,185.3,185.19,185.24,5493.0,175.5114,175.5588,175.4545,175.5019,5493.0
2022-11-21 11:05:00,185.2,185.21,185.01,185.05,4889.0,175.464,175.4735,175.284,175.3219,4889.0
2022-11-21 11:10:00,185.07,185.07,184.51,184.51,7734.0,175.3409,175.3409,174.8103,174.8103,7734.0
2022-11-21 11:15:00,184.58,184.81,184.57,184.74,3730.0,174.8766,175.0945,174.8671,175.0282,3730.0
2022-11-21 11:20:00,184.82,185.03,184.72,184.83,6492.0,175.104,175.303,175.0093,175.1135,6492.0
2022-11-21 11:25:00,184.83,184.93,184.61,184.77,7805.0,175.1135,175.2082,174.905,175.0566,7805.0
2022-11-21 11:30:00,184.78,184.96,184.77,184.9,5868.0,175.0661,175.2366,175.0566,175.1798,5868.0
2022-11-21 11:35:00,184.89,185.21,184.89,185.21,2722.0,175.1703,175.4735,175.1703,175.4735,2722.0
2022-11-21 11:40:00,185.16,185.27,185.15,185.24,6205.0,175.4261,175.5303,175.4166,175.5019,6205.0
2022-11-21 11:45:00,185.27,185.42,185.21,185.42,5431.0,175.5303,175.6725,175.4735,175.6725,5431.0
2022-11-21 11:50:00,185.41,185.46,185.31,185.36,5501.0,175.663,175.7103,175.5682,175.6156,5501.0
2022-11-21 11:55:00,185.31,185.33,184.96,185.07,8493.0,175.5682,175.5872,175.2366,175.3409,8493.0
2022-11-21 12:00:00,185.01,185.41,185.01,185.41,3578.0,175.284,175.663,175.284,175.663,3578.0
2022-11-21 12:05:00,185.34,185.43,185.3,185.36,5970.0,175.5967,175.6819,175.5588,175.6156,5970.0
2022-11-21 12:10:00,185.33,185.4,185.24,185.4,1766.0,175.5872,175.6535,175.5019,175.6535,1766.0
2022-11-21 12:15:00,185.45,185.56,185.41,185.48,3762.0,175.7009,175.8051,175.663,175.7293,3762.0
2022-11-21 12:20:00,185.43,185.56,185.43,185.44,4875.0,175.6819,175.8051,175.6819,175.6914,4875.0
2022-11-21 12:25:00,185.44,185.49,185.38,185.41,4030.0,175.6914,175.7388,175.6346,175.663,4030.0
2022-11-21 12:30:00,185.39,185.63,185.36,185.63,4163.0,175.644,175.8714,175.6156,175.8714,4163.0
2022-11-21 12:35:00,185.64,185.8,185.52,185.73,5020.0,175.8809,176.0325,175.7672,175.9662,5020.0
2022-11-21 12:40:00,185.7,185.77,185.56,185.62,6376.0,175.9377,176.0041,175.8051,175.8619,6376.0
2022-11-21 12:45:00,185.59,185.6,185.3,185.3,15888.0,175.8335,175.843,175.5588,175.5588,15888.0
2022-11-21 12:50:00,185.31,185.68,185.31,185.65,2824.0,175.5682,175.9188,175.5682,175.8904,2824.0
2022-11-21 12:55:00,185.71,185.79,185.64,185.78,1971.0,175.9472,176.023,175.8809,176.0135,1971.0
2022-11-21 13:00:00,185.86,186.1,185.86,186.06,2549.0,176.0893,176.3167,176.0893,176.2788,2549.0
2022-11-21 13:05:00,186.05,186.3,186.03,186.27,3858.0,176.2693,176.5062,176.2504,176.4778,3858.0
2022-11-21 13:10:00,186.31,186.39,186.2,186.36,4538.0,176.5157,176.5915,176.4114,176.563,4538.0
2022-11-21 13:15:00,186.35,186.44,186.31,186.34,4180.0,176.5536,176.6388,176.5157,176.5441,4180.0
2022-11-21 13:20:00,186.33,186.46,186.25,186.31,3829.0,176.5346,176.6578,176.4588,176.5157,3829.0
2022-11-21 13:25:00,186.27,186.4,186.23,186.28,2476.0,176.4778,176.6009,176.4399,176.4872,2476.0
2022-11-21 13:30:00,186.28,186.3,186.19,186.22,2552.0,176.4872,176.5062,176.402,176.4304,2552.0
2022-11-21 13:35:00,186.17,186.37,186.09,186.27,5814.0,176.383,176.5725,176.3072,176.4778,5814.0
2022-11-21 13:40:00,186.3,186.31,186.16,186.26,3125.0,176.5062,176.5157,176.3736,176.4683,3125.0
2022-11-21 13:45:00,186.25,186.31,186.19,186.21,3315.0,176.4588,176.5157,176.402,176.4209,3315.0
2022-11-21 13:50:00,186.17,186.22,186.05,186.06,1689.0,176.383,176.4304,176.2693,176.2788,1689.0
2022-11-21 13:55:00,186.09,186.09,185.71,185.72,5252.0,176.3072,176.3072,175.9472,175.9567,5252.0
2022-11-21 14:00:00,185.75,185.82,185.71,185.82,2653.0,175.9851,176.0514,175.9472,176.0514,2653.0
2022-11-21 14:05:00,185.83,185.91,185.8,185.83,4541.0,176.0609,176.1367,176.0325,176.0609,4541.0
2022-11-21 14:10:00,185.81,185.81,185.72,185.75,2507.0,176.042,176.042,175.9567,175.9851,2507.0
2022-11-21 14:15:00,185.79,185.88,185.79,185.86,3563.0,176.023,176.1083,176.023,176.0893,3563.0
2022-11-21 14:20:00,185.81,185.9,185.77,185.82,3888.0,176.042,176.1272,176.0041,176.0514,3888.0
2022-11-21 14:25:00,185.83,185.98,185.8,185.93,8180.0,176.0609,176.203,176.0325,176.1556,8180.0
2022-11-21 14:30:00,185.93,186.21,185.92,186.18,3253.0,176.1556,176.4209,176.1462,176.3925,3253.0
2022-11-21 14:35:00,186.15,186.28,186.15,186.28,1658.0,176.3641,176.4872,176.3641,176.4872,1658.0
2022-11-21 14:40:00,186.31,186.4,186.21,186.22,5637.0,176.5157,176.6009,176.4209,176.4304,5637.0
2022-11-21 14:45:00,186.18,186.27,186.09,186.14,9267.0,176.3925,176.4778,176.3072,176.3546,9267.0
2022-11-21 14:50:00,186.11,186.19,186.08,186.16,4620.0,176.3262,176.402,176.2978,176.3736,4620.0
2022-11-21 14:55:00,186.17,186.17,185.89,185.93,13052.0,176.383,176.383,176.1177,176.1556,13052.0
2022-11-21 15:00:00,185.95,185.99,185.8,185.84,3528.0,176.1746,176.2125,176.0325,176.0704,3528.0
2022-11-21 15:05:00,185.89,186.03,185.89,185.98,3512.0,176.1177,176.2504,176.1177,176.203,3512.0
2022-11-21 15:10:00,186.0,186.01,185.93,186.0,5231.0,176.222,176.2314,176.1556,176.222,5231.0
2022-11-21 15:15:00,185.96,185.96,185.77,185.79,3288.0,176.1841,176.1841,176.0041,176.023,3288.0
2022-11-21 15:20:00,185.75,185.75,185.54,185.54,4549.0,175.9851,175.9851,175.7861,175.7861,4549.0
2022-11-21 15:25:00,185.54,185.71,185.44,185.69,10139.0,175.7861,175.9472,175.6914,175.9283,10139.0
2022-11-21 15:30:00,185.69,185.81,185.67,185.76,9487.0,175.9283,176.042,175.9093,175.9946,9487.0
2022-11-21 15:35:00,185.74,186.03,185.73,185.98,12284.0,175.9756,176.2504,175.9662,176.203,12284.0
2022-11-21 15:40:00,186.0,186.01,185.9,185.93,12411.0,176.222,176.2314,176.1272,176.1556,12411.0
2022-11-21 15:45:00,185.94,185.94,185.63,185.74,30518.0,176.1651,176.1651,175.8714,175.9756,30518.0
2022-11-21 15:50:00,185.75,185.86,185.69,185.78,24796.0,175.9851,176.0893,175.9283,176.0135,24796.0
2022-11-21 15:55:00,185.72,185.75,185.42,185.5,97277.0,175.9567,175.9851,175.6725,175.7482,97277.0
2022-11-22 09:30:00,187.0,187.28,186.08,187.02,26510.0,177.1694,177.4347,176.2978,177.1883,26510.0
2022-11-22 09:35:00,187.29,187.74,187.16,187.69,8861.0,177.4441,177.8705,177.321,177.8231,8861.0
2022-11-22 09:40:00,187.73,188.11,187.66,188.08,9079.0,177.861,178.221,177.7947,178.1926,9079.0
2022-11-22 09:45:00,188.14,188.27,187.86,188.04,13100.0,178.2495,178.3726,177.9842,178.1547,13100.0
2022-11-22 09:50:00,187.97,188.26,187.87,188.22,12252.0,178.0884,178.3632,177.9937,178.3253,12252.0
2022-11-22 09:55:00,188.2,188.46,188.18,188.31,9803.0,178.3063,178.5526,178.2874,178.4105,9803.0
2022-11-22 10:00:00,188.31,188.35,188.11,188.16,11850.0,178.4105,178.4484,178.221,178.2684,11850.0
2022-11-22 10:05:00,188.21,188.21,187.7,187.76,20369.0,178.3158,178.3158,177.8326,177.8894,20369.0
2022-11-22 10:10:00,187.59,187.62,187.14,187.22,6046.0,177.7284,177.7568,177.302,177.3778,6046.0
2022-11-22 10:15:00,187.37,187.42,186.82,186.82,3877.0,177.5199,177.5673,176.9989,176.9989,3877.0
2022-11-22 10:20:00,186.81,186.81,186.43,186.44,5707.0,176.9894,176.9894,176.6294,176.6388,5707.0
2022-11-22 10:25:00,186.44,186.66,186.41,186.53,6070.0,176.6388,176.8473,176.6104,176.7241,6070.0
2022-11-22 10:30:00,186.65,186.91,186.49,186.71,4877.0,176.8378,177.0841,176.6862,176.8946,4877.0
2022-11-22 10:35:00,186.71,186.98,186.61,186.98,12490.0,176.8946,177.1504,176.7999,177.1504,12490.0
2022-11-22 10:40:00,186.94,187.04,186.61,186.61,6466.0,177.1125,177.2073,176.7999,176.7999,6466.0
2022-11-22 10:45:00,186.65,186.7,186.41,186.45,10201.0,176.8378,176.8852,176.6104,176.6483,10201.0
2022-11-22 10:50:00,186.43,186.74,186.42,186.54,16498.0,176.6294,176.9231,176.6199,176.7336,16498.0
2022-11-22 10:55:00,186.56,186.72,186.47,186.48,13347.0,176.7525,176.9041,176.6673,176.6767,13347.0
2022-11-22 11:00:00,186.53,186.61,186.25,186.41,2774.0,176.7241,176.7999,176.4588,176.6104,2774.0
2022-11-22 11:05:00,186.38,186.38,186.02,186.03,3400.0,176.582,176.582,176.2409,176.2504,3400.0
2022-11-22 11:10:00,186.05,186.09,185.92,185.92,3474.0,176.2693,176.3072,176.1462,176.1462,3474.0
2022-11-22 11:15:00,185.86,185.99,185.61,185.99,4431.0,176.0893,176.2125,175.8525,176.2125,4431.0
2022-11-22 11:20:00,186.11,186.18,185.9,185.91,3858.0,176.3262,176.3925,176.1272,176.1367,3858.0
2022-11-22 11:25:00,185.93,186.26,185.93,186.2,3463.0,176.1556,176.4683,176.1556,176.4114,3463.0
2022-11-22 11:30:00,186.19,186.46,186.18,186.44,1654.0,176.402,176.6578,176.3925,176.6388,1654.0
2022-11-22 11:35:00,186.34,186.39,186.23,186.33,2417.0,176.5441,176.5915,176.4399,176.5346,2417.0
2022-11-22 11:40:00,186.27,186.39,186.15,186.25,2365.0,176.4778,176.5915,176.3641,176.4588,2365.0
2022-11-22 11:45:00,186.25,186.26,186.14,186.17,1400.0,176.4588,176.4683,176.3546,176.383,1400.0
2022-11-22 11:50:00,186.15,186.23,186.09,186.19,2036.0,176.3641,176.4399,176.3072,176.402,2036.0
2022-11-22 11:55:00,186.26,186.36,186.26,186.28,2955.0,176.4683,176.563,176.4683,176.4872,2955.0
2022-11-22 12:00:00,186.3,186.35,186.22,186.28,6246.0,176.5062,176.5536,176.4304,176.4872,6246.0
2022-11-22 12:05:00,186.29,186.43,186.19,186.21,6501.0,176.4967,176.6294,176.402,176.4209,6501.0
2022-11-22 12:10:00,186.25,186.38,186.25,186.38,9336.0,176.4588,176.582,176.4588,176.582,9336.0
2022-11-22 12:15:00,186.34,186.49,186.33,186.36,5272.0,176.5441,176.6862,176.5346,176.563,5272.0
2022-11-22 12:20:00,186.36,186.42,186.25,186.33,4042.0,176.563,176.6199,176.4588,176.5346,4042.0
2022-11-22 12:25:00,186.32,186.32,186.2,186.24,4028.0,176.5251,176.5251,176.4114,176.4493,4028.0
2022-11-22 12:30:00,186.2,186.27,186.06,186.1,12350.0,176.4114,176.4778,176.2788,176.3167,12350.0
2022-11-22 12:35:00,186.07,186.21,186.07,186.11,3858.0,176.2883,176.4209,176.2883,176.3262,3858.0
2022-11-22 12:40:00,186.09,186.3,186.08,186.25,4229.0,176.3072,176.5062,176.2978,176.4588,4229.0
2022-11-22 12:45:00,186.21,186.35,186.21,186.32,8071.0,176.4209,176.5536,176.4209,176.5251,8071.0
2022-11-22 12:50:00,186.32,186.32,186.24,186.25,2085.0,176.5251,176.5251,176.4493,176.4588,2085.0
2022-11-22 12:55:00,186.22,186.31,186.16,186.2,2393.0,176.4304,176.5157,176.3736,176.4114,2393.0
2022-11-22 13:00:00,186.29,186.36,186.21,186.22,15189.0,176.4967,176.563,176.4209,176.4304,15189.0
2022-11-22 13:05:00,186.21,186.22,186.06,186.08,5551.0,176.4209,176.4304,176.2788,176.2978,5551.0
2022-11-22 13:10:00,186.13,186.25,186.06,186.22,3299.0,176.3451,176.4588,176.2788,176.4304,3299.0
2022-11-22 13:15:00,186.39,186.45,186.33,186.45,2188.0,176.5915,176.6483,176.5346,176.6483,2188.0
2022-11-22 13:20:00,186.34,186.45,186.26,186.27,4804.0,176.5441,176.6483,176.4683,176.4778,4804.0
2022-11-22 13:25:00,186.26,186.59,186.26,186.52,5109.0,176.4683,176.7809,176.4683,176.7146,5109.0
2022-11-22 13:30:00,186.45,186.58,186.33,186.33,5327.0,176.6483,176.7715,176.5346,176.5346,5327.0
2022-11-22 13:35:00,186.25,186.3,186.19,186.27,3224.0,176.4588,176.5062,176.402,176.4778,3224.0
2022-11-22 13:40:00,186.31,186.35,186.24,186.27,3415.0,176.5157,176.5536,176.4493,176.4778,3415.0
2022-11-22 13:45:00,186.26,186.26,186.16,186.24,1803.0,176.4683,176.4683,176.3736,176.4493,1803.0
2022-11-22 13:50:00,186.44,186.5,186.3,186.48,2395.0,176.6388,176.6957,176.5062,176.6767,2395.0
2022-11-22 13:55:00,186.54,186.68,186.43,186.61,4803.0,176.7336,176.8662,176.6294,176.7999,4803.0
2022-11-22 14:00:00,186.68,186.68,186.35,186.43,6196.0,176.8662,176.8662,176.5536,176.6294,6196.0
2022-11-22 14:05:00,186.5,186.59,186.49,186.53,1399.0,176.6957,176.7809,176.6862,176.7241,1399.0
2022-11-22 14:10:00,186.51,186.66,186.51,186.66,1469.0,176.7052,176.8473,176.7052,176.8473,1469.0
2022-11-22 14:15:00,186.64,186.78,186.57,186.78,3347.0,176.8283,176.961,176.762,176.961,3347.0
2022-11-22 14:20:00,186.89,186.89,186.8,186.85,1920.0,177.0652,177.0652,176.9799,177.0273,1920.0
2022-11-22 14:25:00,186.83,186.87,186.7,186.71,17091.0,177.0083,177.0462,176.8852,176.8946,17091.0
2022-11-22 14:30:00,186.68,186.72,186.6,186.61,1791.0,176.8662,176.9041,176.7904,176.7999,1791.0
2022-11-22 14:35:00,186.53,186.68,186.53,186.68,4089.0,176.7241,176.8662,176.7241,176.8662,4089.0
2022-11-22 14:40:00,186.7,186.75,186.62,186.62,3921.0,176.8852,176.9325,176.8094,176.8094,3921.0
2022-11-22 14:45:00,186.59,186.77,186.59,186.76,3129.0,176.7809,176.9515,176.7809,176.942,3129.0
2022-11-22 14:50:00,186.82,187.0,186.79,187.0,7082.0,176.9989,177.1694,176.9704,177.1694,7082.0
2022-11-22 14:55:00,186.98,187.08,186.96,187.04,8446.0,177.1504,177.2452,177.1315,177.2073,8446.0
2022-11-22 15:00:00,187.02,187.17,187.0,187.12,6548.0,177.1883,177.3305,177.1694,177.2831,6548.0
2022-11-22 15:05:00,187.13,187.15,187.0,187.0,3962.0,177.2926,177.3115,177.1694,177.1694,3962.0
2022-11-22 15:10:00,187.06,187.06,186.99,187.02,1942.0,177.2262,177.2262,177.1599,177.1883,1942.0
2022-11-22 15:15:00,187.05,187.06,186.89,186.94,5189.0,177.2168,177.2262,177.0652,177.1125,5189.0
2022-11-22 15:20:00,186.96,187.05,186.91,187.03,3778.0,177.1315,177.2168,177.0841,177.1978,3778.0
2022-11-22 15:25:00,187.05,187.07,186.96,187.03,7512.0,177.2168,177.2357,177.1315,177.1978,7512.0
2022-11-22 15:30:00,187.02,187.05,186.94,187.03,7013.0,177.1883,177.2168,177.1125,177.1978,7013.0
2022-11-22 15:35:00,187.03,187.06,186.84,186.9,13553.0,177.1978,177.2262,177.0178,177.0746,13553.0
2022-11-22 15:40:00,186.92,186.96,186.88,186.93,9101.0,177.0936,177.1315,177.0557,177.1031,9101.0
2022-11-22 15:45:00,186.93,187.08,186.89,186.93,14388.0,177.1031,177.2452,177.0652,177.1031,14388.0
2022-11-22 15:50:00,186.95,187.09,186.77,186.77,26162.0,177.122,177.2547,176.9515,176.9515,26162.0
2022-11-22 15:55:00,186.77,187.17,186.77,187.13,68225.0,176.9515,177.3305,176.9515,177.2926,68225.0
2022-11-23 09:30:00,186.72,188.33,186.58,188.14,15336.0,176.9041,178.4295,176.7715,178.2495,15336.0
2022-11-23 09:35:00,188.14,188.14,187.67,187.79,2950.0,178.2495,178.2495,177.8042,177.9179,2950.0
2022-11-23 09:40:00,187.91,188.0,187.8,187.99,10642.0,178.0316,178.1168,177.9273,178.1073,10642.0
2022-11-23 09:45:00,188.03,188.16,187.79,187.85,4628.0,178.1452,178.2684,177.9179,177.9747,4628.0
2022-11-23 09:50:00,187.94,188.0,187.64,187.68,3119.0,178.06,178.1168,177.7757,177.8136,3119.0
2022-11-23 09:55:00,187.64,187.92,187.63,187.77,2563.0,177.7757,178.041,177.7663,177.8989,2563.0
2022-11-23 10:00:00,187.76,187.79,187.5,187.5,5430.0,177.8894,177.9179,177.6431,177.6431,5430.0
2022-11-23 10:05:00,187.54,187.6,187.34,187.41,8259.0,177.681,177.7378,177.4915,177.5578,8259.0
2022-11-23 10:10:00,187.48,187.68,187.48,187.59,3953.0,177.6242,177.8136,177.6242,177.7284,3953.0
2022-11-23 10:15:00,187.56,187.63,187.25,187.3,12688.0,177.7,177.7663,177.4062,177.4536,12688.0
2022-11-23 10:20:00,187.36,187.5,187.29,187.46,3872.0,177.5105,177.6431,177.4441,177.6052,3872.0
2022-11-23 10:25:00,187.55,187.62,187.45,187.57,4070.0,177.6905,177.7568,177.5957,177.7094,4070.0
2022-11-23 10:30:00,187.57,187.88,187.57,187.87,9195.0,177.7094,178.0031,177.7094,177.9937,9195.0
2022-11-23 10:35:00,187.84,187.85,187.47,187.62,16140.0,177.9652,177.9747,177.6147,177.7568,16140.0
2022-11-23 10:40:00,187.59,187.76,187.43,187.48,12492.0,177.7284,177.8894,177.5768,177.6242,12492.0
2022-11-23 10:45:00,187.56,187.62,187.37,187.42,8993.0,177.7,177.7568,177.5199,177.5673,8993.0
2022-11-23 10:50:00,187.42,187.53,187.31,187.33,5091.0,177.5673,177.6715,177.4631,177.482,5091.0
2022-11-23 10:55:00,187.36,187.46,187.27,187.3,9165.0,177.5105,177.6052,177.4252,177.4536,9165.0
2022-11-23 11:00:00,187.34,187.34,187.09,187.27,7648.0,177.4915,177.4915,177.2547,177.4252,7648.0
2022-11-23 11:05:00,187.35,187.35,187.22,187.24,4718.0,177.501,177.501,177.3778,177.3968,4718.0
2022-11-23 11:10:00,187.25,187.43,187.21,187.38,5212.0,177.4062,177.5768,177.3684,177.5294,5212.0
2022-11-23 11:15:00,187.43,187.59,187.37,187.59,4179.0,177.5768,177.7284,177.5199,177.7284,4179.0
2022-11-23 11:20:00,187.58,187.71,187.42,187.47,16367.0,177.7189,177.8421,177.5673,177.6147,16367.0
2022-11-23 11:25:00,187.46,187.56,187.41,187.46,7883.0,177.6052,177.7,177.5578,177.6052,7883.0
2022-11-23 11:30:00,187.5,187.61,187.42,187.61,1802.0,177.6431,177.7473,177.5673,177.7473,1802.0
2022-11-23 11:35:00,187.57,187.66,187.55,187.66,1500.0,177.7094,177.7947,177.6905,177.7947,1500.0
2022-11-23 11:40:00,187.64,187.64,187.56,187.56,1993.0,177.7757,177.7757,177.7,177.7,1993.0
2022-11-23 11:45:00,187.53,187.58,187.42,187.42,2354.0,177.6715,177.7189,177.5673,177.5673,2354.0
2022-11-23 11:50:00,187.47,187.56,187.44,187.45,2535.0,177.6147,177.7,177.5863,177.5957,2535.0
2022-11-23 11:55:00,187.44,187.48,187.38,187.48,1696.0,177.5863,177.6242,177.5294,177.6242,1696.0
2022-11-23 12:00:00,187.46,187.46,187.22,187.28,2181.0,177.6052,177.6052,177.3778,177.4347,2181.0
2022-11-23 12:05:00,187.24,187.4,187.24,187.39,1900.0,177.3968,177.5484,177.3968,177.5389,1900.0
2022-11-23 12:10:00,187.43,187.51,187.43,187.5,2603.0,177.5768,177.6526,177.5768,177.6431,2603.0
2022-11-23 12:15:00,187.47,187.51,187.41,187.49,2563.0,177.6147,177.6526,177.5578,177.6336,2563.0
2022-11-23 12:20:00,187.54,187.56,187.45,187.45,4648.0,177.681,177.7,177.5957,177.5957,4648.0
2022-11-23 12:25:00,187.47,187.57,187.44,187.51,2409.0,177.6147,177.7094,177.5863,177.6526,2409.0
2022-11-23 12:30:00,187.49,187.56,187.46,187.56,1006.0,177.6336,177.7,177.6052,177.7,1006.0
2022-11-23 12:35:00,187.56,187.59,187.48,187.59,2987.0,177.7,177.7284,177.6242,177.7284,2987.0
2022-11-23 12:40:00,187.55,187.55,187.41,187.45,1120.0,177.6905,177.6905,177.5578,177.5957,1120.0
2022-11-23 12:45:00,187.48,187.58,187.46,187.58,919.0,177.6242,177.7189,177.6052,177.7189,919.0
2022-11-23 12:50:00,187.59,187.63,187.54,187.6,5154.0,177.7284,177.7663,177.681,177.7378,5154.0
2022-11-23 12:55:00,187.6,187.61,187.46,187.53,1596.0,177.7378,177.7473,177.6052,177.6715,1596.0
2022-11-23 13:00:00,187.54,187.6,187.51,187.6,1193.0,177.681,177.7378,177.6526,177.7378,1193.0
2022-11-23 13:05:00,187.53,187.55,187.53,187.55,324.0,177.6715,177.6905,177.6715,177.6905,324.0
2022-11-23 13:10:00,187.53,187.6,187.53,187.53,1631.0,177.6715,177.7378,177.6715,177.6715,1631.0
2022-11-23 13:15:00,187.53,187.59,187.47,187.51,3380.0,177.6715,177.7284,177.6147,177.6526,3380.0
2022-11-23 13:20:00,187.52,187.53,187.48,187.5,1416.0,177.6621,177.6715,177.6242,177.6431,1416.0
2022-11-23 13:25:00,187.54,187.63,187.54,187.55,2375.0,177.681,177.7663,177.681,177.6905,2375.0
2022-11-23 13:30:00,187.56,187.64,187.55,187.59,1738.0,177.7,177.7757,177.6905,177.7284,1738.0
2022-11-23 13:35:00,187.64,187.83,187.6,187.8,2481.0,177.7757,177.9558,177.7378,177.9273,2481.0
2022-11-23 13:40:00,187.77,187.8,187.62,187.7,2842.0,177.8989,177.9273,177.7568,177.8326,2842.0
2022-11-23 13:45:00,187.64,187.64,187.52,187.52,922.0,177.7757,177.7757,177.6621,177.6621,922.0
2022-11-23 13:50:00,187.5,187.53,187.36,187.47,2699.0,177.6431,177.6715,177.5105,177.6147,2699.0
2022-11-23 13:55:00,187.53,187.6,187.51,187.59,2471.0,177.6715,177.7378,177.6526,177.7284,2471.0
2022-11-23 14:00:00,187.64,188.05,187.54,188.05,15844.0,177.7757,178.1642,177.681,178.1642,15844.0
2022-11-23 14:05:00,188.01,188.18,187.99,188.05,2401.0,178.1263,178.2874,178.1073,178.1642,2401.0
2022-11-23 14:10:00,187.99,188.09,187.83,187.87,2544.0,178.1073,178.2021,177.9558,177.9937,2544.0
2022-11-23 14:15:00,187.91,187.97,187.84,187.84,1544.0,178.0316,178.0884,177.9652,177.9652,1544.0
2022-11-23 14:20:00,187.87,188.0,187.85,187.97,2769.0,177.9937,178.1168,177.9747,178.0884,2769.0
2022-11-23 14:25:00,188.03,188.13,188.03,188.11,2371.0,178.1452,178.24,178.1452,178.221,2371.0
2022-11-23 14:30:00,188.03,188.03,187.88,187.98,3066.0,178.1452,178.1452,178.0031,178.0979,3066.0
2022-11-23 14:35:00,187.94,187.94,187.66,187.66,2695.0,178.06,178.06,177.7947,177.7947,2695.0
2022-11-23 14:40:00,187.75,187.87,187.74,187.85,1946.0,177.88,177.9937,177.8705,177.9747,1946.0
2022-11-23 14:45:00,187.83,187.98,187.83,187.94,3501.0,177.9558,178.0979,177.9558,178.06,3501.0
2022-11-23 14:50:00,187.93,188.1,187.87,187.87,3000.0,178.0505,178.2116,177.9937,177.9937,3000.0
2022-11-23 14:55:00,187.88,187.95,187.87,187.91,2563.0,178.0031,178.0695,177.9937,178.0316,2563.0
2022-11-23 15:00:00,187.91,188.01,187.83,187.99,4024.0,178.0316,178.1263,177.9558,178.1073,4024.0
2022-11-23 15:05:00,188.01,188.01,187.9,187.92,4131.0,178.1263,178.1263,178.0221,178.041,4131.0
2022-11-23 15:10:00,187.91,187.92,187.76,187.78,4926.0,178.0316,178.041,177.8894,177.9084,4926.0
2022-11-23 15:15:00,187.79,187.91,187.79,187.87,5517.0,177.9179,178.0316,177.9179,177.9937,5517.0
2022-11-23 15:20:00,187.84,187.85,187.67,187.8,12544.0,177.9652,177.9747,177.8042,177.9273,12544.0
2022-11-23 15:25:00,187.88,187.9,187.73,187.73,4765.0,178.0031,178.0221,177.861,177.861,4765.0
2022-11-23 15:30:00,187.73,187.74,187.59,187.63,5257.0,177.861,177.8705,177.7284,177.7663,5257.0
2022-11-23 15:35:00,187.64,187.68,187.59,187.62,7068.0,177.7757,177.8136,177.7284,177.7568,7068.0
2022-11-23 15:40:00,187.65,187.72,187.64,187.72,5383.0,177.7852,177.8515,177.7757,177.8515,5383.0
2022-11-23 15:45:00,187.71,187.91,187.7,187.88,14789.0,177.8421,178.0316,177.8326,178.0031,14789.0
2022-11-23 15:50:00,187.92,187.98,187.92,187.94,15151.0,178.041,178.0979,178.041,178.06,15151.0
2022-11-23 15:55:00,187.92,188.07,187.74,188.03,59810.0,178.041,178.1831,177.8705,178.1452,59810.0
2022-11-25 09:30:00,188.9,189.53,188.6,188.69,26456.0,178.9695,179.5664,178.6853,178.7705,26456.0
2022-11-25 09:35:00,188.84,188.84,188.29,188.43,7955.0,178.9127,178.9127,178.3916,178.5242,7955.0
2022-11-25 09:40:00,188.42,189.09,188.41,189.04,1598.0,178.5147,179.1495,178.5053,179.1021,1598.0
2022-11-25 09:45:00,189.09,189.19,188.54,188.78,9093.0,179.1495,179.2443,178.6284,178.8558,9093.0
2022-11-25 09:50:00,188.78,189.06,188.7,189.05,3682.0,178.8558,179.1211,178.78,179.1116,3682.0
2022-11-25 09:55:00,189.13,189.17,188.82,188.85,5451.0,179.1874,179.2253,178.8937,178.9221,5451.0
2022-11-25 10:00:00,188.83,188.89,188.67,188.67,4275.0,178.9032,178.96,178.7516,178.7516,4275.0
2022-11-25 10:05:00,188.63,188.93,188.56,188.82,4217.0,178.7137,178.9979,178.6474,178.8937,4217.0
2022-11-25 10:10:00,188.81,188.83,188.63,188.63,4873.0,178.8842,178.9032,178.7137,178.7137,4873.0
2022-11-25 10:15:00,188.58,188.58,188.04,188.11,5227.0,178.6663,178.6663,178.1547,178.221,5227.0
2022-11-25 10:20:00,188.21,188.39,187.95,188.02,4477.0,178.3158,178.4863,178.0695,178.1358,4477.0
2022-11-25 10:25:00,188.12,188.34,188.11,188.24,4777.0,178.2305,178.4389,178.221,178.3442,4777.0
2022-11-25 10:30:00,188.19,188.25,188.02,188.2,4274.0,178.2968,178.3537,178.1358,178.3063,4274.0
2022-11-25 10:35:00,188.16,188.48,188.16,188.39,6852.0,178.2684,178.5716,178.2684,178.4863,6852.0
2022-11-25 10:40:00,188.37,188.39,188.19,188.21,6524.0,178.4674,178.4863,178.2968,178.3158,6524.0
2022-11-25 10:45:00,188.27,188.35,187.87,187.87,6173.0,178.3726,178.4484,177.9937,177.9937,6173.0
2022-11-25 10:50:00,188.0,188.09,187.92,188.04,5500.0,178.1168,178.2021,178.041,178.1547,5500.0
2022-11-25 10:55:00,188.04,188.17,187.85,187.9,7521.0,178.1547,178.2779,177.9747,178.0221,7521.0
2022-11-25 11:00:00,187.87,188.02,187.87,188.01,4008.0,177.9937,178.1358,177.9937,178.1263,4008.0
2022-11-25 11:05:00,188.01,188.01,187.85,187.91,3547.0,178.1263,178.1263,177.9747,178.0316,3547.0
2022-11-25 11:10:00,187.94,187.96,187.71,187.71,3561.0,178.06,178.0789,177.8421,177.8421,3561.0
2022-11-25 11:15:00,187.75,187.84,187.74,187.83,2591.0,177.88,177.9652,177.8705,177.9558,2591.0
2022-11-25 11:20:00,187.74,187.86,187.68,187.8,1845.0,177.8705,177.9842,177.8136,177.9273,1845.0
2022-11-25 11:25:00,187.8,187.94,187.77,187.89,4276.0,177.9273,178.06,177.8989,178.0126,4276.0
2022-11-25 11:30:00,187.93,188.02,187.91,188.0,3058.0,178.0505,178.1358,178.0316,178.1168,3058.0
2022-11-25 11:35:00,187.9,187.95,187.87,187.92,1394.0,178.0221,178.0695,177.9937,178.041,1394.0
2022-11-25 11:40:00,187.92,187.98,187.85,187.89,2149.0,178.041,178.0979,177.9747,178.0126,2149.0
2022-11-25 11:45:00,187.89,187.9,187.8,187.8,1667.0,178.0126,178.0221,177.9273,177.9273,1667.0
2022-11-25 11:50:00,187.85,187.89,187.76,187.8,1687.0,177.9747,178.0126,177.8894,177.9273,1687.0
2022-11-25 11:55:00,187.74,187.96,187.69,187.96,2034.0,177.8705,178.0789,177.8231,178.0789,2034.0
2022-11-25 12:00:00,187.99,188.05,187.99,188.01,2211.0,178.1073,178.1642,178.1073,178.1263,2211.0
2022-11-25 12:05:00,187.96,188.06,187.94,187.94,2433.0,178.0789,178.1737,178.06,178.06,2433.0
2022-11-25 12:10:00,187.96,188.1,187.96,188.07,2025.0,178.0789,178.2116,178.0789,178.1831,2025.0
2022-11-25 12:15:00,188.06,188.23,188.06,188.23,2326.0,178.1737,178.3347,178.1737,178.3347,2326.0
2022-11-25 12:20:00,188.24,188.5,188.24,188.44,1707.0,178.3442,178.5905,178.3442,178.5337,1707.0
2022-11-25 12:25:00,188.49,188.71,188.49,188.57,3268.0,178.5811,178.7895,178.5811,178.6569,3268.0
2022-11-25 12:30:00,188.54,188.81,188.54,188.74,4429.0,178.6284,178.8842,178.6284,178.8179,4429.0
2022-11-25 12:35:00,188.75,188.9,188.73,188.73,3767.0,178.8274,178.9695,178.8084,178.8084,3767.0
2022-11-25 12:40:00,188.68,188.78,188.55,188.55,3896.0,178.7611,178.8558,178.6379,178.6379,3896.0
2022-11-25 12:45:00,188.49,188.58,188.45,188.58,6150.0,178.5811,178.6663,178.5432,178.6663,6150.0
2022-11-25 12:50:00,188.63,188.85,188.63,188.72,7184.0,178.7137,178.9221,178.7137,178.799,7184.0
2022-11-25 12:55:00,188.76,189.18,188.74,188.89,37182.0,178.8369,179.2348,178.8179,178.96,37182.0
2022-11-28 09:30:00,188.42,188.99,188.12,188.86,22334.0,178.5147,179.0548,178.2305,178.9316,22334.0
2022-11-28 09:35:00,188.99,189.11,188.33,188.54,5453.0,179.0548,179.1685,178.4295,178.6284,5453.0
2022-11-28 09:40:00,188.32,188.4,187.82,188.0,9846.0,178.42,178.4958,177.9463,178.1168,9846.0
2022-11-28 09:45:00,188.16,188.55,188.06,188.41,5245.0,178.2684,178.6379,178.1737,178.5053,5245.0
2022-11-28 09:50:00,188.5,188.5,188.01,188.01,7329.0,178.5905,178.5905,178.1263,178.1263,7329.0
2022-11-28 09:55:00,188.08,188.08,187.8,187.81,7173.0,178.1926,178.1926,177.9273,177.9368,7173.0
2022-11-28 10:00:00,187.81,188.15,187.73,188.1,10748.0,177.9368,178.2589,177.861,178.2116,10748.0
2022-11-28 10:05:00,188.19,188.43,188.05,188.23,3204.0,178.2968,178.5242,178.1642,178.3347,3204.0
2022-11-28 10:10:00,188.15,188.38,188.12,188.31,8273.0,178.2589,178.4768,178.2305,178.4105,8273.0
2022-11-28 10:15:00,188.31,188.62,188.25,188.59,7723.0,178.4105,178.7042,178.3537,178.6758,7723.0
2022-11-28 10:20:00,188.52,188.54,188.21,188.35,6191.0,178.6095,178.6284,178.3158,178.4484,6191.0
2022-11-28 10:25:00,188.3,188.69,188.3,188.67,6669.0,178.4011,178.7705,178.4011,178.7516,6669.0
2022-11-28 10:30:00,188.76,188.82,188.49,188.51,4986.0,178.8369,178.8937,178.5811,178.6,4986.0
2022-11-28 10:35:00,188.49,188.58,188.31,188.53,4200.0,178.5811,178.6663,178.4105,178.619,4200.0
2022-11-28 10:40:00,188.47,188.51,188.34,188.34,5437.0,178.5621,178.6,178.4389,178.4389,5437.0
2022-11-28 10:45:00,188.39,188.51,188.19,188.31,4903.0,178.4863,178.6,178.2968,178.4105,4903.0
2022-11-28 10:50:00,188.25,188.25,187.74,187.81,7040.0,178.3537,178.3537,177.8705,177.9368,7040.0
2022-11-28 10:55:00,187.75,187.95,187.55,187.95,8295.0,177.88,178.0695,177.6905,178.0695,8295.0
2022-11-28 11:00:00,187.89,187.91,187.75,187.78,4901.0,178.0126,178.0316,177.88,177.9084,4901.0
2022-11-28 11:05:00,187.74,188.0,187.7,187.98,7266.0,177.8705,178.1168,177.8326,178.0979,7266.0
2022-11-28 11:10:00,187.89,188.12,187.87,188.12,3017.0,178.0126,178.2305,177.9937,178.2305,3017.0
2022-11-28 11:15:00,188.16,188.18,188.01,188.03,7608.0,178.2684,178.2874,178.1263,178.1452,7608.0
2022-11-28 11:20:00,188.01,188.04,187.9,187.94,5352.0,178.1263,178.1547,178.0221,178.06,5352.0
2022-11-28 11:25:00,187.85,188.1,187.84,188.08,4296.0,177.9747,178.2116,177.9652,178.1926,4296.0
2022-11-28 11:30:00,188.07,188.18,187.96,188.16,4920.0,178.1831,178.2874,178.0789,178.2684,4920.0
2022-11-28 11:35:00,188.08,188.1,188.01,188.08,2524.0,178.1926,178.2116,178.1263,178.1926,2524.0
2022-11-28 11:40:00,188.02,188.13,188.0,188.02,2421.0,178.1358,178.24,178.1168,178.1358,2421.0
2022-11-28 11:45:00,188.05,188.11,188.01,188.01,3536.0,178.1642,178.221,178.1263,178.1263,3536.0
2022-11-28 11:50:00,188.02,188.1,188.01,188.04,3170.0,178.1358,178.2116,178.1263,178.1547,3170.0
2022-11-28 11:55:00,188.04,188.13,187.92,187.95,3907.0,178.1547,178.24,178.041,178.0695,3907.0
2022-11-28 12:00:00,187.89,187.97,187.64,187.71,5095.0,178.0126,178.0884,177.7757,177.8421,5095.0
2022-11-28 12:05:00,187.8,187.99,187.48,187.48,4913.0,177.9273,178.1073,177.6242,177.6242,4913.0
2022-11-28 12:10:00,187.35,187.41,187.18,187.29,8567.0,177.501,177.5578,177.3399,177.4441,8567.0
2022-11-28 12:15:00,187.25,187.64,187.25,187.59,5035.0,177.4062,177.7757,177.4062,177.7284,5035.0
2022-11-28 12:20:00,187.58,187.63,187.49,187.52,3682.0,177.7189,177.7663,177.6336,177.6621,3682.0
2022-11-28 12:25:00,187.55,187.58,187.45,187.53,6416.0,177.6905,177.7189,177.5957,177.6715,6416.0
2022-11-28 12:30:00,187.58,187.59,187.47,187.47,3247.0,177.7189,177.7284,177.6147,177.6147,3247.0
2022-11-28 12:35:00,187.45,187.48,187.26,187.29,2908.0,177.5957,177.6242,177.4157,177.4441,2908.0
2022-11-28 12:40:00,187.29,187.4,187.26,187.31,3204.0,177.4441,177.5484,177.4157,177.4631,3204.0
2022-11-28 12:45:00,187.24,187.4,187.24,187.3,3425.0,177.3968,177.5484,177.3968,177.4536,3425.0
2022-11-28 12:50:00,187.34,187.34,187.01,187.01,2263.0,177.4915,177.4915,177.1789,177.1789,2263.0
2022-11-28 12:55:00,186.98,187.08,186.97,187.01,2575.0,177.1504,177.2452,177.141,177.1789,2575.0
2022-11-28 13:00:00,186.96,187.04,186.95,187.03,2858.0,177.1315,177.2073,177.122,177.1978,2858.0
2022-11-28 13:05:00,187.01,187.1,187.01,187.03,2213.0,177.1789,177.2641,177.1789,177.1978,2213.0
2022-11-28 13:10:00,187.02,187.16,187.0,187.16,2780.0,177.1883,177.321,177.1694,177.321,2780.0
2022-11-28 13:15:00,187.16,187.19,187.09,187.09,2747.0,177.321,177.3494,177.2547,177.2547,2747.0
2022-11-28 13:20:00,187.09,187.16,186.89,186.89,4420.0,177.2547,177.321,177.0652,177.0652,4420.0
2022-11-28 13:25:00,186.93,186.97,186.86,186.87,2265.0,177.1031,177.141,177.0368,177.0462,2265.0
2022-11-28 13:30:00,186.86,186.86,186.6,186.6,3740.0,177.0368,177.0368,176.7904,176.7904,3740.0
2022-11-28 13:35:00,186.6,186.87,186.6,186.84,3815.0,176.7904,177.0462,176.7904,177.0178,3815.0
2022-11-28 13:40:00,186.82,186.92,186.7,186.73,4287.0,176.9989,177.0936,176.8852,176.9136,4287.0
2022-11-28 13:45:00,186.76,186.82,186.72,186.77,1847.0,176.942,176.9989,176.9041,176.9515,1847.0
2022-11-28 13:50:00,186.69,186.69,186.58,186.6,3746.0,176.8757,176.8757,176.7715,176.7904,3746.0
2022-11-28 13:55:00,186.67,186.68,186.42,186.48,4069.0,176.8567,176.8662,176.6199,176.6767,4069.0
2022-11-28 14:00:00,186.5,186.5,186.35,186.47,3631.0,176.6957,176.6957,176.5536,176.6673,3631.0
2022-11-28 14:05:00,186.49,186.56,186.44,186.44,2066.0,176.6862,176.7525,176.6388,176.6388,2066.0
2022-11-28 14:10:00,186.38,186.53,186.38,186.51,2611.0,176.582,176.7241,176.582,176.7052,2611.0
2022-11-28 14:15:00,186.54,186.66,186.5,186.63,2870.0,176.7336,176.8473,176.6957,176.8188,2870.0
2022-11-28 14:20:00,186.62,186.62,186.54,186.55,3759.0,176.8094,176.8094,176.7336,176.743,3759.0
2022-11-28 14:25:00,186.53,186.54,186.45,186.46,1300.0,176.7241,176.7336,176.6483,176.6578,1300.0
2022-11-28 14:30:00,186.37,186.41,186.35,186.41,2898.0,176.5725,176.6104,176.5536,176.6104,2898.0
2022-11-28 14:35:00,186.38,186.43,186.31,186.42,3324.0,176.582,176.6294,176.5157,176.6199,3324.0
2022-11-28 14:40:00,186.43,186.46,186.36,186.45,2138.0,176.6294,176.6578,176.563,176.6483,2138.0
2022-11-28 14:45:00,186.43,186.43,186.24,186.25,2787.0,176.6294,176.6294,176.4493,176.4588,2787.0
2022-11-28 14:50:00,186.25,186.3,186.21,186.27,4290.0,176.4588,176.5062,176.4209,176.4778,4290.0
2022-11-28 14:55:00,186.26,186.32,186.25,186.32,4597.0,176.4683,176.5251,176.4588,176.5251,4597.0
2022-11-28 15:00:00,186.32,186.32,186.05,186.05,7550.0,176.5251,176.5251,176.2693,176.2693,7550.0
2022-11-28 15:05:00,186.09,186.26,186.08,186.2,3468.0,176.3072,176.4683,176.2978,176.4114,3468.0
2022-11-28 15:10:00,186.22,186.37,186.19,186.32,5718.0,176.4304,176.5725,176.402,176.5251,5718.0
2022-11-28 15:15:00,186.32,186.33,186.24,186.28,4796.0,176.5251,176.5346,176.4493,176.4872,4796.0
2022-11-28 15:20:00,186.35,186.4,186.25,186.26,7250.0,176.5536,176.6009,176.4588,176.4683,7250.0
2022-11-28 15:25:00,186.26,186.26,186.15,186.2,7794.0,176.4683,176.4683,176.3641,176.4114,7794.0
2022-11-28 15:30:00,186.22,186.4,186.18,186.37,10278.0,176.4304,176.6009,176.3925,176.5725,10278.0
2022-11-28 15:35:00,186.36,186.53,186.31,186.34,11325.0,176.563,176.7241,176.5157,176.5441,11325.0
2022-11-28 15:40:00,186.36,186.43,186.32,186.33,14008.0,176.563,176.6294,176.5251,176.5346,14008.0
2022-11-28 15:45:00,186.33,186.39,186.18,186.19,19290.0,176.5346,176.5915,176.3925,176.402,19290.0
2022-11-28 15:50:00,186.16,186.43,186.06,186.18,32711.0,176.3736,176.6294,176.2788,176.3925,32711.0
2022-11-28 15:55:00,186.16,186.42,186.16,186.37,67772.0,176.3736,176.6199,176.3736,176.5725,67772.0
2022-11-29 09:30:00,185.8,186.13,185.28,186.13,9553.0,176.0325,176.3451,175.5398,176.3451,9553.0
2022-11-29 09:35:00,186.31,186.41,186.08,186.12,2712.0,176.5157,176.6104,176.2978,176.3357,2712.0
2022-11-29 09:40:00,186.39,186.73,186.24,186.39,7258.0,176.5915,176.9136,176.4493,176.5915,7258.0
2022-11-29 09:45:00,186.54,187.15,186.39,186.98,7966.0,176.7336,177.3115,176.5915,177.1504,7966.0
2022-11-29 09:50:00,186.96,187.28,186.86,186.97,6403.0,177.1315,177.4347,177.0368,177.141,6403.0
2022-11-29 09:55:00,186.9,187.04,186.87,186.88,3755.0,177.0746,177.2073,177.0462,177.0557,3755.0
2022-11-29 10:00:00,186.91,187.03,186.83,187.0,4427.0,177.0841,177.1978,177.0083,177.1694,4427.0
2022-11-29 10:05:00,186.93,187.61,186.9,187.59,7230.0,177.1031,177.7473,177.0746,177.7284,7230.0
2022-11-29 10:10:00,187.62,187.77,187.3,187.43,8787.0,177.7568,177.8989,177.4536,177.5768,8787.0
2022-11-29 10:15:00,187.54,187.62,187.36,187.48,3756.0,177.681,177.7568,177.5105,177.6242,3756.0
2022-11-29 10:20:00,187.42,187.55,187.21,187.44,2105.0,177.5673,177.6905,177.3684,177.5863,2105.0
2022-11-29 10:25:00,187.5,187.53,187.26,187.45,3210.0,177.6431,177.6715,177.4157,177.5957,3210.0
2022-11-29 10:30:00,187.53,187.61,187.33,187.38,2710.0,177.6715,177.7473,177.482,177.5294,2710.0
2022-11-29 10:35:00,187.38,187.6,187.31,187.47,2714.0,177.5294,177.7378,177.4631,177.6147,2714.0
2022-11-29 10:40:00,187.43,187.43,187.17,187.18,6411.0,177.5768,177.5768,177.3305,177.3399,6411.0
2022-11-29 10:45:00,187.27,187.38,187.14,187.15,4623.0,177.4252,177.5294,177.302,177.3115,4623.0
2022-11-29 10:50:00,187.09,187.18,186.94,187.08,5050.0,177.2547,177.3399,177.1125,177.2452,5050.0
2022-11-29 10:55:00,187.12,187.17,186.96,186.96,5374.0,177.2831,177.3305,177.1315,177.1315,5374.0
2022-11-29 11:00:00,186.98,187.03,186.69,186.83,5914.0,177.1504,177.1978,176.8757,177.0083,5914.0
2022-11-29 11:05:00,186.77,186.8,186.43,186.43,2316.0,176.9515,176.9799,176.6294,176.6294,2316.0
2022-11-29 11:10:00,186.4,186.51,186.37,186.45,3926.0,176.6009,176.7052,176.5725,176.6483,3926.0
2022-11-29 11:15:00,186.42,186.49,186.31,186.41,3645.0,176.6199,176.6862,176.5157,176.6104,3645.0
2022-11-29 11:20:00,186.32,186.52,186.3,186.3,6409.0,176.5251,176.7146,176.5062,176.5062,6409.0
2022-11-29 11:25:00,186.22,186.31,186.01,186.15,4895.0,176.4304,176.5157,176.2314,176.3641,4895.0
2022-11-29 11:30:00,186.15,186.64,186.14,186.5,7351.0,176.3641,176.8283,176.3546,176.6957,7351.0
2022-11-29 11:35:00,186.45,186.46,186.31,186.41,4358.0,176.6483,176.6578,176.5157,176.6104,4358.0
2022-11-29 11:40:00,186.35,186.59,186.32,186.48,3780.0,176.5536,176.7809,176.5251,176.6767,3780.0
2022-11-29 11:45:00,186.46,186.58,186.36,186.51,3858.0,176.6578,176.7715,176.563,176.7052,3858.0
2022-11-29 11:50:00,186.42,186.51,186.41,186.44,3529.0,176.6199,176.7052,176.6104,176.6388,3529.0
2022-11-29 11:55:00,186.46,186.46,186.37,186.44,4222.0,176.6578,176.6578,176.5725,176.6388,4222.0
2022-11-29 12:00:00,186.48,186.48,186.09,186.1,5873.0,176.6767,176.6767,176.3072,176.3167,5873.0
2022-11-29 12:05:00,186.11,186.25,186.1,186.12,3509.0,176.3262,176.4588,176.3167,176.3357,3509.0
2022-11-29 12:10:00,186.13,186.15,186.01,186.08,3932.0,176.3451,176.3641,176.2314,176.2978,3932.0
2022-11-29 12:15:00,186.1,186.1,185.92,186.02,8195.0,176.3167,176.3167,176.1462,176.2409,8195.0
2022-11-29 12:20:00,185.93,185.99,185.91,185.95,3113.0,176.1556,176.2125,176.1367,176.1746,3113.0
2022-11-29 12:25:00,185.91,186.3,185.91,186.28,15453.0,176.1367,176.5062,176.1367,176.4872,15453.0
2022-11-29 12:30:00,186.26,186.39,186.26,186.38,6639.0,176.4683,176.5915,176.4683,176.582,6639.0
2022-11-29 12:35:00,186.38,186.68,186.31,186.68,17503.0,176.582,176.8662,176.5157,176.8662,17503.0
2022-11-29 12:40:00,186.66,186.84,186.66,186.75,7845.0,176.8473,177.0178,176.8473,176.9325,7845.0
2022-11-29 12:45:00,186.77,186.8,186.58,186.8,5907.0,176.9515,176.9799,176.7715,176.9799,5907.0
2022-11-29 12:50:00,186.88,186.88,186.69,186.69,2216.0,177.0557,177.0557,176.8757,176.8757,2216.0
2022-11-29 12:55:00,186.69,186.77,186.66,186.77,4000.0,176.8757,176.9515,176.8473,176.9515,4000.0
2022-11-29 13:00:00,186.75,187.02,186.73,187.02,4767.0,176.9325,177.1883,176.9136,177.1883,4767.0
2022-11-29 13:05:00,187.0,187.0,186.77,186.86,5098.0,177.1694,177.1694,176.9515,177.0368,5098.0
2022-11-29 13:10:00,186.81,187.08,186.73,187.04,7334.0,176.9894,177.2452,176.9136,177.2073,7334.0
2022-11-29 13:15:00,187.0,187.12,186.93,187.04,3555.0,177.1694,177.2831,177.1031,177.2073,3555.0
2022-11-29 13:20:00,186.94,187.07,186.94,187.02,1867.0,177.1125,177.2357,177.1125,177.1883,1867.0
2022-11-29 13:25:00,186.99,186.99,186.89,186.98,2623.0,177.1599,177.1599,177.0652,177.1504,2623.0
2022-11-29 13:30:00,186.98,187.06,186.97,187.06,2041.0,177.1504,177.2262,177.141,177.2262,2041.0
2022-11-29 13:35:00,187.06,187.16,187.05,187.12,3432.0,177.2262,177.321,177.2168,177.2831,3432.0
2022-11-29 13:40:00,187.11,187.2,187.06,187.1,3753.0,177.2736,177.3589,177.2262,177.2641,3753.0
2022-11-29 13:45:00,187.11,187.15,186.99,186.99,1004.0,177.2736,177.3115,177.1599,177.1599,1004.0
2022-11-29 13:50:00,186.94,187.13,186.94,187.13,4418.0,177.1125,177.2926,177.1125,177.2926,4418.0
2022-11-29 13:55:00,187.12,187.15,186.99,187.09,4259.0,177.2831,177.3115,177.1599,177.2547,4259.0
2022-11-29 14:00:00,187.04,187.37,187.04,187.28,5503.0,177.2073,177.5199,177.2073,177.4347,5503.0
2022-11-29 14:05:00,187.28,187.41,187.28,187.34,2011.0,177.4347,177.5578,177.4347,177.4915,2011.0
2022-11-29 14:10:00,187.28,187.32,187.22,187.22,3131.0,177.4347,177.4726,177.3778,177.3778,3131.0
2022-11-29 14:15:00,187.19,187.28,187.12,187.26,11648.0,177.3494,177.4347,177.2831,177.4157,11648.0
2022-11-29 14:20:00,187.2,187.2,186.99,186.99,1900.0,177.3589,177.3589,177.1599,177.1599,1900.0
2022-11-29 14:25:00,186.96,186.96,186.67,186.74,3058.0,177.1315,177.1315,176.8567,176.9231,3058.0
2022-11-29 14:30:00,186.73,186.73,186.64,186.65,2760.0,176.9136,176.9136,176.8283,176.8378,2760.0
2022-11-29 14:35:00,186.61,186.7,186.46,186.58,3132.0,176.7999,176.8852,176.6578,176.7715,3132.0
2022-11-29 14:40:00,186.58,186.6,186.46,186.52,4255.0,176.7715,176.7904,176.6578,176.7146,4255.0
2022-11-29 14:45:00,186.54,186.63,186.52,186.58,3546.0,176.7336,176.8188,176.7146,176.7715,3546.0
2022-11-29 14:50:00,186.63,186.67,186.55,186.55,4754.0,176.8188,176.8567,176.743,176.743,4754.0
2022-11-29 14:55:00,186.49,186.65,186.48,186.58,4127.0,176.6862,176.8378,176.6767,176.7715,4127.0
2022-11-29 15:00:00,186.58,186.6,186.46,186.5,6357.0,176.7715,176.7904,176.6578,176.6957,6357.0
2022-11-29 15:05:00,186.56,186.66,186.55,186.6,5070.0,176.7525,176.8473,176.743,176.7904,5070.0
2022-11-29 15:10:00,186.57,186.66,186.53,186.64,4857.0,176.762,176.8473,176.7241,176.8283,4857.0
2022-11-29 15:15:00,186.67,186.74,186.62,186.74,7208.0,176.8567,176.9231,176.8094,176.9231,7208.0
2022-11-29 15:20:00,186.71,186.85,186.59,186.59,7403.0,176.8946,177.0273,176.7809,176.7809,7403.0
2022-11-29 15:25:00,186.63,186.68,186.56,186.61,7893.0,176.8188,176.8662,176.7525,176.7999,7893.0
2022-11-29 15:30:00,186.62,186.89,186.59,186.88,6082.0,176.8094,177.0652,176.7809,177.0557,6082.0
2022-11-29 15:35:00,186.88,186.88,186.64,186.65,6481.0,177.0557,177.0557,176.8283,176.8378,6481.0
2022-11-29 15:40:00,186.62,186.83,186.62,186.65,6623.0,176.8094,177.0083,176.8094,176.8378,6623.0
2022-11-29 15:45:00,186.66,186.85,186.61,186.79,13787.0,176.8473,177.0273,176.7999,176.9704,13787.0
2022-11-29 15:50:00,186.82,186.92,186.73,186.81,15410.0,176.9989,177.0936,176.9136,176.9894,15410.0
2022-11-29 15:55:00,186.84,187.19,186.82,187.14,75821.0,177.0178,177.3494,176.9989,177.302,75821.0
2022-11-30 09:30:00,185.88,187.09,185.88,186.83,20472.0,176.1083,177.2547,176.1083,177.0083,20472.0
2022-11-30 09:35:00,186.73,186.73,186.01,186.19,8722.0,176.9136,176.9136,176.2314,176.402,8722.0
2022-11-30 09:40:00,186.2,186.92,186.08,186.59,9535.0,176.4114,177.0936,176.2978,176.7809,9535.0
2022-11-30 09:45:00,186.51,186.67,186.07,186.12,23800.0,176.7052,176.8567,176.2883,176.3357,23800.0
2022-11-30 09:50:00,186.11,186.21,185.9,186.1,10444.0,176.3262,176.4209,176.1272,176.3167,10444.0
2022-11-30 09:55:00,186.09,186.1,185.64,185.7,9488.0,176.3072,176.3167,175.8809,175.9377,9488.0
2022-11-30 10:00:00,185.75,185.75,185.3,185.38,5879.0,175.9851,175.9851,175.5588,175.6346,5879.0
2022-11-30 10:05:00,185.39,185.42,184.71,185.35,9116.0,175.644,175.6725,174.9998,175.6061,9116.0
2022-11-30 10:10:00,185.43,185.43,185.14,185.15,6846.0,175.6819,175.6819,175.4072,175.4166,6846.0
2022-11-30 10:15:00,185.22,185.25,185.02,185.1,4965.0,175.483,175.5114,175.2935,175.3693,4965.0
2022-11-30 10:20:00,185.03,185.03,184.83,184.84,4886.0,175.303,175.303,175.1135,175.1229,4886.0
2022-11-30 10:25:00,184.82,184.93,184.56,184.56,7585.0,175.104,175.2082,174.8577,174.8577,7585.0
2022-11-30 10:30:00,184.6,184.76,184.55,184.73,10149.0,174.8956,175.0471,174.8482,175.0187,10149.0
2022-11-30 10:35:00,184.73,185.34,184.67,185.33,8701.0,175.0187,175.5967,174.9619,175.5872,8701.0
2022-11-30 10:40:00,185.39,185.66,185.39,185.66,4796.0,175.644,175.8998,175.644,175.8998,4796.0
2022-11-30 10:45:00,185.66,185.77,185.6,185.64,2863.0,175.8998,176.0041,175.843,175.8809,2863.0
2022-11-30 10:50:00,185.66,185.75,185.54,185.61,4035.0,175.8998,175.9851,175.7861,175.8525,4035.0
2022-11-30 10:55:00,185.64,185.81,185.61,185.7,5423.0,175.8809,176.042,175.8525,175.9377,5423.0
2022-11-30 11:00:00,185.73,185.82,185.66,185.67,6288.0,175.9662,176.0514,175.8998,175.9093,6288.0
2022-11-30 11:05:00,185.68,185.94,185.62,185.86,6709.0,175.9188,176.1651,175.8619,176.0893,6709.0
2022-11-30 11:10:00,185.83,186.0,185.83,185.95,2732.0,176.0609,176.222,176.0609,176.1746,2732.0
2022-11-30 11:15:00,185.95,186.0,185.84,185.94,6250.0,176.1746,176.222,176.0704,176.1651,6250.0
2022-11-30 11:20:00,185.91,185.96,185.88,185.94,4547.0,176.1367,176.1841,176.1083,176.1651,4547.0
2022-11-30 11:25:00,185.94,186.11,185.94,186.02,4246.0,176.1651,176.3262,176.1651,176.2409,4246.0
2022-11-30 11:30:00,186.01,186.19,186.0,186.09,8416.0,176.2314,176.402,176.222,176.3072,8416.0
2022-11-30 11:35:00,186.05,186.08,185.91,185.94,2457.0,176.2693,176.2978,176.1367,176.1651,2457.0
2022-11-30 11:40:00,185.98,186.06,185.9,185.93,7457.0,176.203,176.2788,176.1272,176.1556,7457.0
2022-11-30 11:45:00,185.93,186.05,185.93,186.03,4505.0,176.1556,176.2693,176.1556,176.2504,4505.0
2022-11-30 11:50:00,186.04,186.04,185.87,185.94,5829.0,176.2599,176.2599,176.0988,176.1651,5829.0
2022-11-30 11:55:00,185.9,186.14,185.9,186.11,5537.0,176.1272,176.3546,176.1272,176.3262,5537.0
2022-11-30 12:00:00,186.12,186.24,186.11,186.24,2745.0,176.3357,176.4493,176.3262,176.4493,2745.0
2022-11-30 12:05:00,186.23,186.23,185.97,186.02,3441.0,176.4399,176.4399,176.1935,176.2409,3441.0
2022-11-30 12:10:00,185.99,186.2,185.95,186.2,3260.0,176.2125,176.4114,176.1746,176.4114,3260.0
2022-11-30 12:15:00,186.21,186.21,186.07,186.07,4823.0,176.4209,176.4209,176.2883,176.2883,4823.0
2022-11-30 12:20:00,186.06,186.15,185.95,186.15,10345.0,176.2788,176.3641,176.1746,176.3641,10345.0
2022-11-30 12:25:00,186.11,186.14,185.94,185.97,4601.0,176.3262,176.3546,176.1651,176.1935,4601.0
2022-11-30 12:30:00,185.97,186.05,185.66,185.66,4172.0,176.1935,176.2693,175.8998,175.8998,4172.0
2022-11-30 12:35:00,185.64,185.71,185.61,185.68,4561.0,175.8809,175.9472,175.8525,175.9188,4561.0
2022-11-30 12:40:00,185.7,185.98,185.66,185.83,6392.0,175.9377,176.203,175.8998,176.0609,6392.0
2022-11-30 12:45:00,185.84,185.98,185.83,185.95,5158.0,176.0704,176.203,176.0609,176.1746,5158.0
2022-11-30 12:50:00,185.95,186.01,185.88,186.0,4546.0,176.1746,176.2314,176.1083,176.222,4546.0
2022-11-30 12:55:00,185.98,186.16,185.98,186.15,6060.0,176.203,176.3736,176.203,176.3641,6060.0
2022-11-30 13:00:00,186.17,186.44,186.17,186.4,16706.0,176.383,176.6388,176.383,176.6009,16706.0
2022-11-30 13:05:00,186.44,186.47,186.28,186.33,7785.0,176.6388,176.6673,176.4872,176.5346,7785.0
2022-11-30 13:10:00,186.31,186.45,186.21,186.43,14220.0,176.5157,176.6483,176.4209,176.6294,14220.0
2022-11-30 13:15:00,186.46,186.46,186.33,186.37,3931.0,176.6578,176.6578,176.5346,176.5725,3931.0
2022-11-30 13:20:00,186.38,186.42,186.31,186.37,4875.0,176.582,176.6199,176.5157,176.5725,4875.0
2022-11-30 13:25:00,186.38,186.55,186.38,186.41,7049.0,176.582,176.743,176.582,176.6104,7049.0
2022-11-30 13:30:00,186.38,187.38,186.38,187.13,10254.0,176.582,177.5294,176.582,177.2926,10254.0
2022-11-30 13:35:00,187.13,187.69,187.13,187.44,4489.0,177.2926,177.8231,177.2926,177.5863,4489.0
2022-11-30 13:40:00,187.49,187.6,187.27,187.39,2698.0,177.6336,177.7378,177.4252,177.5389,2698.0
2022-11-30 13:45:00,187.37,187.47,187.04,187.47,4976.0,177.5199,177.6147,177.2073,177.6147,4976.0
2022-11-30 13:50:00,187.52,187.54,187.18,187.34,3868.0,177.6621,177.681,177.3399,177.4915,3868.0
2022-11-30 13:55:00,187.41,187.83,187.35,187.8,4856.0,177.5578,177.9558,177.501,177.9273,4856.0
2022-11-30 14:00:00,187.82,188.16,187.82,188.05,7967.0,177.9463,178.2684,177.9463,178.1642,7967.0
2022-11-30 14:05:00,188.11,188.27,188.07,188.18,6470.0,178.221,178.3726,178.1831,178.2874,6470.0
2022-11-30 14:10:00,188.21,188.42,187.94,188.23,10709.0,178.3158,178.5147,178.06,178.3347,10709.0
2022-11-30 14:15:00,188.23,188.67,188.22,188.59,13841.0,178.3347,178.7516,178.3253,178.6758,13841.0
2022-11-30 14:20:00,188.62,188.72,188.42,188.51,16120.0,178.7042,178.799,178.5147,178.6,16120.0
2022-11-30 14:25:00,188.47,188.6,188.42,188.42,10087.0,178.5621,178.6853,178.5147,178.5147,10087.0
2022-11-30 14:30:00,188.43,188.59,188.27,188.41,11287.0,178.5242,178.6758,178.3726,178.5053,11287.0
2022-11-30 14:35:00,188.49,188.55,188.39,188.41,5394.0,178.5811,178.6379,178.4863,178.5053,5394.0
2022-11-30 14:40:00,188.47,188.7,188.41,188.41,6459.0,178.5621,178.78,178.5053,178.5053,6459.0
2022-11-30 14:45:00,188.49,188.79,188.48,188.76,6834.0,178.5811,178.8653,178.5716,178.8369,6834.0
2022-11-30 14:50:00,188.76,189.01,188.76,188.98,7956.0,178.8369,179.0737,178.8369,179.0453,7956.0
2022-11-30 14:55:00,189.02,189.11,188.89,189.0,6485.0,179.0832,179.1685,178.96,179.0643,6485.0
2022-11-30 15:00:00,189.02,189.32,189.0,189.29,7141.0,179.0832,179.3674,179.0643,179.339,7141.0
2022-11-30 15:05:00,189.27,189.38,189.19,189.29,13611.0,179.3201,179.4243,179.2443,179.339,13611.0
2022-11-30 15:10:00,189.25,189.35,189.19,189.35,7525.0,179.3011,179.3959,179.2443,179.3959,7525.0
2022-11-30 15:15:00,189.38,189.78,189.38,189.76,11539.0,179.4243,179.8032,179.4243,179.7843,11539.0
2022-11-30 15:20:00,189.76,189.79,189.66,189.67,8964.0,179.7843,179.8127,179.6896,179.699,8964.0
2022-11-30 15:25:00,189.64,189.72,189.55,189.66,10550.0,179.6706,179.7464,179.5853,179.6896,10550.0
2022-11-30 15:30:00,189.66,190.0,189.57,189.92,16452.0,179.6896,180.0117,179.6043,179.9359,16452.0
2022-11-30 15:35:00,189.96,190.18,189.9,189.96,17163.0,179.9738,180.1822,179.9169,179.9738,17163.0
2022-11-30 15:40:00,189.94,189.94,189.65,189.84,18162.0,179.9548,179.9548,179.6801,179.8601,18162.0
2022-11-30 15:45:00,189.87,189.87,189.35,189.53,35328.0,179.8885,179.8885,179.3959,179.5664,35328.0
2022-11-30 15:50:00,189.52,190.21,189.41,189.71,100288.0,179.5569,180.2106,179.4527,179.7369,100288.0
2022-11-30 15:55:00,189.77,189.87,189.29,189.74,128633.0,179.7938,179.8885,179.339,179.7653,128633.0
2022-12-01 09:30:00,190.97,191.02,189.85,189.86,30800.0,180.9307,180.9781,179.8696,179.879,30800.0
2022-12-01 09:35:00,189.94,189.99,189.38,189.38,10770.0,179.9548,180.0022,179.4243,179.4243,10770.0
2022-12-01 09:40:00,189.46,189.81,188.51,188.51,9202.0,179.5001,179.8317,178.6,178.6,9202.0
2022-12-01 09:45:00,188.43,189.16,188.32,188.99,6940.0,178.5242,179.2158,178.42,179.0548,6940.0
2022-12-01 09:50:00,189.12,189.49,188.99,189.38,8118.0,179.1779,179.5285,179.0548,179.4243,8118.0
2022-12-01 09:55:00,189.37,189.53,189.15,189.42,4364.0,179.4148,179.5664,179.2064,179.4622,4364.0
2022-12-01 10:00:00,189.52,189.66,188.11,188.56,8485.0,179.5569,179.6896,178.221,178.6474,8485.0
2022-12-01 10:05:00,188.54,188.8,188.48,188.64,5083.0,178.6284,178.8748,178.5716,178.7232,5083.0
2022-12-01 10:10:00,188.59,188.68,188.04,188.18,6851.0,178.6758,178.7611,178.1547,178.2874,6851.0
2022-12-01 10:15:00,188.44,188.57,188.28,188.45,2886.0,178.5337,178.6569,178.3821,178.5432,2886.0
2022-12-01 10:20:00,188.25,188.63,188.15,188.46,2366.0,178.3537,178.7137,178.2589,178.5526,2366.0
2022-12-01 10:25:00,188.39,188.51,188.27,188.4,2589.0,178.4863,178.6,178.3726,178.4958,2589.0
2022-12-01 10:30:00,188.37,188.37,187.85,188.15,4583.0,178.4674,178.4674,177.9747,178.2589,4583.0
2022-12-01 10:35:00,188.09,188.24,187.96,188.18,3946.0,178.2021,178.3442,178.0789,178.2874,3946.0
2022-12-01 10:40:00,188.13,188.48,187.97,188.33,4531.0,178.24,178.5716,178.0884,178.4295,4531.0
2022-12-01 10:45:00,188.2,188.67,188.14,188.59,6575.0,178.3063,178.7516,178.2495,178.6758,6575.0
2022-12-01 10:50:00,188.59,188.84,188.36,188.56,3488.0,178.6758,178.9127,178.4579,178.6474,3488.0
2022-12-01 10:55:00,188.6,188.72,188.44,188.63,4075.0,178.6853,178.799,178.5337,178.7137,4075.0
2022-12-01 11:00:00,188.58,188.82,188.44,188.49,7365.0,178.6663,178.8937,178.5337,178.5811,7365.0
2022-12-01 11:05:00,188.47,188.51,188.21,188.5,3786.0,178.5621,178.6,178.3158,178.5905,3786.0
2022-12-01 11:10:00,188.44,188.61,188.35,188.61,3818.0,178.5337,178.6948,178.4484,178.6948,3818.0
2022-12-01 11:15:00,188.56,188.61,188.39,188.47,2217.0,178.6474,178.6948,178.4863,178.5621,2217.0
2022-12-01 11:20:00,188.49,188.89,188.49,188.78,5087.0,178.5811,178.96,178.5811,178.8558,5087.0
2022-12-01 11:25:00,188.69,188.75,188.55,188.74,2099.0,178.7705,178.8274,178.6379,178.8179,2099.0
2022-12-01 11:30:00,188.74,189.03,188.69,188.91,2557.0,178.8179,179.0927,178.7705,178.979,2557.0
2022-12-01 11:35:00,189.02,189.06,188.74,188.82,2762.0,179.0832,179.1211,178.8179,178.8937,2762.0
2022-12-01 11:40:00,188.73,189.03,188.53,189.02,4989.0,178.8084,179.0927,178.619,179.0832,4989.0
2022-12-01 11:45:00,189.07,189.09,188.92,188.98,5037.0,179.1306,179.1495,178.9885,179.0453,5037.0
2022-12-01 11:50:00,188.99,189.07,188.82,188.95,3220.0,179.0548,179.1306,178.8937,179.0169,3220.0
2022-12-01 11:55:00,188.94,188.99,188.84,188.93,3195.0,179.0074,179.0548,178.9127,178.9979,3195.0
2022-12-01 12:00:00,188.95,189.0,188.73,188.8,4448.0,179.0169,179.0643,178.8084,178.8748,4448.0
2022-12-01 12:05:00,188.69,188.71,188.6,188.66,4503.0,178.7705,178.7895,178.6853,178.7421,4503.0
2022-12-01 12:10:00,188.66,188.77,188.63,188.72,6099.0,178.7421,178.8463,178.7137,178.799,6099.0
2022-12-01 12:15:00,188.77,188.92,188.77,188.89,4573.0,178.8463,178.9885,178.8463,178.96,4573.0
2022-12-01 12:20:00,188.94,189.18,188.94,189.18,6508.0,179.0074,179.2348,179.0074,179.2348,6508.0
2022-12-01 12:25:00,189.18,189.37,189.18,189.36,32235.0,179.2348,179.4148,179.2348,179.4053,32235.0
2022-12-01 12:30:00,189.34,189.62,189.34,189.42,12122.0,179.3864,179.6517,179.3864,179.4622,12122.0
2022-12-01 12:35:00,189.35,189.35,189.07,189.11,5006.0,179.3959,179.3959,179.1306,179.1685,5006.0
2022-12-01 12:40:00,189.13,189.13,188.82,188.96,3443.0,179.1874,179.1874,178.8937,179.0264,3443.0
2022-12-01 12:45:00,189.01,189.14,188.89,189.01,3092.0,179.0737,179.1969,178.96,179.0737,3092.0
2022-12-01 12:50:00,188.98,189.12,188.95,189.09,3893.0,179.0453,179.1779,179.0169,179.1495,3893.0
2022-12-01 12:55:00,189.1,189.23,189.08,189.12,3511.0,179.159,179.2822,179.14,179.1779,3511.0
2022-12-01 13:00:00,189.12,189.26,189.01,189.12,3900.0,179.1779,179.3106,179.0737,179.1779,3900.0
2022-12-01 13:05:00,189.12,189.28,189.11,189.15,2198.0,179.1779,179.3295,179.1685,179.2064,2198.0
2022-12-01 13:10:00,189.11,189.11,188.98,188.98,2733.0,179.1685,179.1685,179.0453,179.0453,2733.0
2022-12-01 13:15:00,188.99,188.99,188.58,188.7,3812.0,179.0548,179.0548,178.6663,178.78,3812.0
2022-12-01 13:20:00,188.61,188.76,188.61,188.71,2920.0,178.6948,178.8369,178.6948,178.7895,2920.0
2022-12-01 13:25:00,188.7,188.72,188.53,188.63,4076.0,178.78,178.799,178.619,178.7137,4076.0
2022-12-01 13:30:00,188.72,188.72,188.32,188.32,1398.0,178.799,178.799,178.42,178.42,1398.0
2022-12-01 13:35:00,188.38,188.54,188.37,188.42,6644.0,178.4768,178.6284,178.4674,178.5147,6644.0
2022-12-01 13:40:00,188.56,188.85,188.55,188.75,9119.0,178.6474,178.9221,178.6379,178.8274,9119.0
2022-12-01 13:45:00,188.81,188.83,188.75,188.81,1499.0,178.8842,178.9032,178.8274,178.8842,1499.0
2022-12-01 13:50:00,188.79,188.82,188.64,188.7,2330.0,178.8653,178.8937,178.7232,178.78,2330.0
2022-12-01 13:55:00,188.67,188.79,188.64,188.68,1963.0,178.7516,178.8653,178.7232,178.7611,1963.0
2022-12-01 14:00:00,188.74,188.75,188.47,188.5,2393.0,178.8179,178.8274,178.5621,178.5905,2393.0
2022-12-01 14:05:00,188.44,188.6,188.4,188.53,8807.0,178.5337,178.6853,178.4958,178.619,8807.0
2022-12-01 14:10:00,188.54,188.94,188.5,188.94,6924.0,178.6284,179.0074,178.5905,179.0074,6924.0
2022-12-01 14:15:00,188.92,189.18,188.9,189.14,5723.0,178.9885,179.2348,178.9695,179.1969,5723.0
2022-12-01 14:20:00,189.13,189.13,189.0,189.05,5223.0,179.1874,179.1874,179.0643,179.1116,5223.0
2022-12-01 14:25:00,189.09,189.36,189.07,189.19,8970.0,179.1495,179.4053,179.1306,179.2443,8970.0
2022-12-01 14:30:00,189.19,189.21,188.96,189.06,4782.0,179.2443,179.2632,179.0264,179.1211,4782.0
2022-12-01 14:35:00,189.09,189.09,189.03,189.08,2688.0,179.1495,179.1495,179.0927,179.14,2688.0
2022-12-01 14:40:00,189.12,189.3,189.12,189.29,3475.0,179.1779,179.3485,179.1779,179.339,3475.0
2022-12-01 14:45:00,189.25,189.44,189.25,189.35,3250.0,179.3011,179.4811,179.3011,179.3959,3250.0
2022-12-01 14:50:00,189.38,189.46,189.36,189.38,3267.0,179.4243,179.5001,179.4053,179.4243,3267.0
2022-12-01 14:55:00,189.41,189.53,189.41,189.52,3973.0,179.4527,179.5664,179.4527,179.5569,3973.0
2022-12-01 15:00:00,189.49,189.49,189.33,189.35,2735.0,179.5285,179.5285,179.3769,179.3959,2735.0
2022-12-01 15:05:00,189.36,189.47,189.29,189.4,3892.0,179.4053,179.5095,179.339,179.4432,3892.0
2022-12-01 15:10:00,189.37,189.54,189.37,189.43,2274.0,179.4148,179.5759,179.4148,179.4716,2274.0
2022-12-01 15:15:00,189.46,189.48,189.38,189.46,3336.0,179.5001,179.519,179.4243,179.5001,3336.0
2022-12-01 15:20:00,189.53,189.55,189.35,189.37,4985.0,179.5664,179.5853,179.3959,179.4148,4985.0
2022-12-01 15:25:00,189.35,189.41,189.32,189.34,2755.0,179.3959,179.4527,179.3674,179.3864,2755.0
2022-12-01 15:30:00,189.28,189.4,189.27,189.38,7455.0,179.3295,179.4432,179.3201,179.4243,7455.0
2022-12-01 15:35:00,189.38,189.52,189.36,189.52,5787.0,179.4243,179.5569,179.4053,179.5569,5787.0
2022-12-01 15:40:00,189.52,189.62,189.42,189.59,9230.0,179.5569,179.6517,179.4622,179.6232,9230.0
2022-12-01 15:45:00,189.58,189.58,189.25,189.28,9704.0,179.6138,179.6138,179.3011,179.3295,9704.0
2022-12-01 15:50:00,189.31,189.37,189.05,189.07,22036.0,179.358,179.4148,179.1116,179.1306,22036.0
2022-12-01 15:55:00,189.05,189.19,188.89,189.11,59705.0,179.1116,179.2443,178.96,179.1685,59705.0
2022-12-02 09:30:00,188.02,189.3,187.91,189.23,50975.0,178.1358,179.3485,178.0316,179.2822,50975.0
2022-12-02 09:35:00,189.25,189.25,188.67,188.71,14108.0,179.3011,179.3011,178.7516,178.7895,14108.0
2022-12-02 09:40:00,188.71,188.85,187.79,188.21,10091.0,178.7895,178.9221,177.9179,178.3158,10091.0
2022-12-02 09:45:00,188.34,188.52,188.19,188.35,3373.0,178.4389,178.6095,178.2968,178.4484,3373.0
2022-12-02 09:50:00,188.52,188.74,188.4,188.7,2410.0,178.6095,178.8179,178.4958,178.78,2410.0
2022-12-02 09:55:00,188.64,188.94,188.48,188.94,5728.0,178.7232,179.0074,178.5716,179.0074,5728.0
2022-12-02 10:00:00,188.9,189.01,188.67,188.67,9379.0,178.9695,179.0737,178.7516,178.7516,9379.0
2022-12-02 10:05:00,188.67,188.91,188.55,188.65,4139.0,178.7516,178.979,178.6379,178.7327,4139.0
2022-12-02 10:10:00,188.61,188.65,188.19,188.63,5507.0,178.6948,178.7327,178.2968,178.7137,5507.0
2022-12-02 10:15:00,188.54,188.8,188.46,188.79,5787.0,178.6284,178.8748,178.5526,178.8653,5787.0
2022-12-02 10:20:00,188.75,188.88,188.73,188.81,4053.0,178.8274,178.9506,178.8084,178.8842,4053.0
2022-12-02 10:25:00,188.73,188.9,188.54,188.65,4461.0,178.8084,178.9695,178.6284,178.7327,4461.0
2022-12-02 10:30:00,188.71,189.05,188.67,188.99,10225.0,178.7895,179.1116,178.7516,179.0548,10225.0
2022-12-02 10:35:00,188.96,189.05,188.79,188.96,12343.0,179.0264,179.1116,178.8653,179.0264,12343.0
2022-12-02 10:40:00,188.88,189.09,188.87,189.09,7481.0,178.9506,179.1495,178.9411,179.1495,7481.0
2022-12-02 10:45:00,189.11,189.29,189.04,189.21,8466.0,179.1685,179.339,179.1021,179.2632,8466.0
2022-12-02 10:50:00,189.16,189.16,188.82,188.84,8403.0,179.2158,179.2158,178.8937,178.9127,8403.0
2022-12-02 10:55:00,188.86,189.03,188.73,188.78,9347.0,178.9316,179.0927,178.8084,178.8558,9347.0
2022-12-02 11:00:00,188.82,189.01,188.74,188.92,3045.0,178.8937,179.0737,178.8179,178.9885,3045.0
2022-12-02 11:05:00,188.94,189.04,188.86,189.04,3201.0,179.0074,179.1021,178.9316,179.1021,3201.0
2022-12-02 11:10:00,189.06,189.09,188.83,189.05,5772.0,179.1211,179.1495,178.9032,179.1116,5772.0
2022-12-02 11:15:00,188.97,189.27,188.82,189.27,3336.0,179.0358,179.3201,178.8937,179.3201,3336.0
2022-12-02 11:20:00,189.25,189.25,189.01,189.03,4620.0,179.3011,179.3011,179.0737,179.0927,4620.0
2022-12-02 11:25:00,189.03,189.08,188.83,189.08,6092.0,179.0927,179.14,178.9032,179.14,6092.0
2022-12-02 11:30:00,189.08,189.26,189.01,189.22,3426.0,179.14,179.3106,179.0737,179.2727,3426.0
2022-12-02 11:35:00,189.21,189.33,189.11,189.28,26068.0,179.2632,179.3769,179.1685,179.3295,26068.0
2022-12-02 11:40:00,189.26,189.48,189.21,189.45,11907.0,179.3106,179.519,179.2632,179.4906,11907.0
2022-12-02 11:45:00,189.45,189.54,189.42,189.49,4300.0,179.4906,179.5759,179.4622,179.5285,4300.0
2022-12-02 11:50:00,189.47,189.53,189.34,189.37,3744.0,179.5095,179.5664,179.3864,179.4148,3744.0
2022-12-02 11:55:00,189.43,189.46,189.27,189.27,2964.0,179.4716,179.5001,179.3201,179.3201,2964.0
2022-12-02 12:00:00,189.23,189.29,189.09,189.19,2763.0,179.2822,179.339,179.1495,179.2443,2763.0
2022-12-02 12:05:00,189.23,189.28,189.16,189.22,3320.0,179.2822,179.3295,179.2158,179.2727,3320.0
2022-12-02 12:10:00,189.23,189.3,189.01,189.11,2299.0,179.2822,179.3485,179.0737,179.1685,2299.0
2022-12-02 12:15:00,189.07,189.23,189.05,189.2,5825.0,179.1306,179.2822,179.1116,179.2537,5825.0
2022-12-02 12:20:00,189.15,189.15,188.88,188.89,2848.0,179.2064,179.2064,178.9506,178.96,2848.0
2022-12-02 12:25:00,188.95,189.01,188.9,189.01,2066.0,179.0169,179.0737,178.9695,179.0737,2066.0
2022-12-02 12:30:00,189.02,189.13,189.02,189.05,2688.0,179.0832,179.1874,179.0832,179.1116,2688.0
2022-12-02 12:35:00,188.94,189.0,188.92,188.98,1756.0,179.0074,179.0643,178.9885,179.0453,1756.0
2022-12-02 12:40:00,188.99,189.12,188.94,189.1,5328.0,179.0548,179.1779,179.0074,179.159,5328.0
2022-12-02 12:45:00,189.1,189.15,189.04,189.04,1713.0,179.159,179.2064,179.1021,179.1021,1713.0
2022-12-02 12:50:00,189.06,189.12,188.99,189.04,7914.0,179.1211,179.1779,179.0548,179.1021,7914.0
2022-12-02 12:55:00,189.03,189.13,189.03,189.07,1565.0,179.0927,179.1874,179.0927,179.1306,1565.0
2022-12-02 13:00:00,189.07,189.15,189.04,189.1,2864.0,179.1306,179.2064,179.1021,179.159,2864.0
2022-12-02 13:05:00,189.09,189.27,189.09,189.27,3897.0,179.1495,179.3201,179.1495,179.3201,3897.0
2022-12-02 13:10:00,189.3,189.41,189.26,189.31,3691.0,179.3485,179.4527,179.3106,179.358,3691.0
2022-12-02 13:15:00,189.35,189.43,189.31,189.35,3573.0,179.3959,179.4716,179.358,179.3959,3573.0
2022-12-02 13:20:00,189.3,189.3,189.22,189.22,1666.0,179.3485,179.3485,179.2727,179.2727,1666.0
2022-12-02 13:25:00,189.17,189.24,189.1,189.16,3520.0,179.2253,179.2916,179.159,179.2158,3520.0
2022-12-02 13:30:00,189.16,189.31,189.16,189.28,2166.0,179.2158,179.358,179.2158,179.3295,2166.0
2022-12-02 13:35:00,189.27,189.54,189.27,189.44,6486.0,179.3201,179.5759,179.3201,179.4811,6486.0
2022-12-02 13:40:00,189.42,189.49,189.39,189.43,9506.0,179.4622,179.5285,179.4337,179.4716,9506.0
2022-12-02 13:45:00,189.45,189.48,189.35,189.35,4601.0,179.4906,179.519,179.3959,179.3959,4601.0
2022-12-02 13:50:00,189.36,189.42,189.32,189.36,4065.0,179.4053,179.4622,179.3674,179.4053,4065.0
2022-12-02 13:55:00,189.35,189.44,189.3,189.43,4133.0,179.3959,179.4811,179.3485,179.4716,4133.0
2022-12-02 14:00:00,189.5,189.5,189.22,189.27,12933.0,179.538,179.538,179.2727,179.3201,12933.0
2022-12-02 14:05:00,189.27,189.32,189.15,189.2,15259.0,179.3201,179.3674,179.2064,179.2537,15259.0
2022-12-02 14:10:00,189.18,189.35,189.18,189.29,7483.0,179.2348,179.3959,179.2348,179.339,7483.0
2022-12-02 14:15:00,189.31,189.54,189.31,189.49,10526.0,179.358,179.5759,179.358,179.5285,10526.0
2022-12-02 14:20:00,189.5,189.54,189.4,189.4,5662.0,179.538,179.5759,179.4432,179.4432,5662.0
2022-12-02 14:25:00,189.41,189.53,189.38,189.51,8174.0,179.4527,179.5664,179.4243,179.5474,8174.0
2022-12-02 14:30:00,189.5,189.51,189.44,189.49,7170.0,179.538,179.5474,179.4811,179.5285,7170.0
2022-12-02 14:35:00,189.51,189.51,189.44,189.45,4665.0,179.5474,179.5474,179.4811,179.4906,4665.0
2022-12-02 14:40:00,189.45,189.45,189.34,189.37,6580.0,179.4906,179.4906,179.3864,179.4148,6580.0
2022-12-02 14:45:00,189.39,189.42,189.33,189.37,5200.0,179.4337,179.4622,179.3769,179.4148,5200.0
2022-12-02 14:50:00,189.4,189.52,189.37,189.51,11732.0,179.4432,179.5569,179.4148,179.5474,11732.0
2022-12-02 14:55:00,189.52,189.89,189.51,189.87,12996.0,179.5569,179.9075,179.5474,179.8885,12996.0
2022-12-02 15:00:00,189.91,189.94,189.8,189.92,10855.0,179.9264,179.9548,179.8222,179.9359,10855.0
2022-12-02 15:05:00,189.9,189.9,189.73,189.79,6527.0,179.9169,179.9169,179.7559,179.8127,6527.0
2022-12-02 15:10:00,189.72,189.74,189.6,189.73,4568.0,179.7464,179.7653,179.6327,179.7559,4568.0
2022-12-02 15:15:00,189.68,189.79,189.59,189.74,5533.0,179.7085,179.8127,179.6232,179.7653,5533.0
2022-12-02 15:20:00,189.75,189.78,189.65,189.7,7582.0,179.7748,179.8032,179.6801,179.7275,7582.0
2022-12-02 15:25:00,189.69,189.69,189.35,189.42,11973.0,179.718,179.718,179.3959,179.4622,11973.0
2022-12-02 15:30:00,189.44,189.48,189.3,189.32,13605.0,179.4811,179.519,179.3485,179.3674,13605.0
2022-12-02 15:35:00,189.33,189.33,189.1,189.14,11746.0,179.3769,179.3769,179.159,179.1969,11746.0
2022-12-02 15:40:00,189.16,189.2,189.13,189.15,9769.0,179.2158,179.2537,179.1874,179.2064,9769.0
2022-12-02 15:45:00,189.17,189.18,189.06,189.13,14387.0,179.2253,179.2348,179.1211,179.1874,14387.0
2022-12-02 15:50:00,189.09,189.48,189.08,189.41,26795.0,179.1495,179.519,179.14,179.4527,26795.0
2022-12-02 15:55:00,189.42,189.69,189.29,189.33,108052.0,179.4622,179.718,179.339,179.3769,108052.0
2022-12-05 09:30:00,188.34,188.68,187.75,188.23,28803.0,178.4389,178.7611,177.88,178.3347,28803.0
2022-12-05 09:35:00,188.0,188.17,187.77,188.02,20426.0,178.1168,178.2779,177.8989,178.1358,20426.0
2022-12-05 09:40:00,188.01,188.17,187.61,187.62,17001.0,178.1263,178.2779,177.7473,177.7568,17001.0
2022-12-05 09:45:00,187.51,187.65,187.35,187.44,7751.0,177.6526,177.7852,177.501,177.5863,7751.0
2022-12-05 09:50:00,187.36,187.42,187.07,187.07,3868.0,177.5105,177.5673,177.2357,177.2357,3868.0
2022-12-05 09:55:00,187.07,187.29,187.06,187.1,4294.0,177.2357,177.4441,177.2262,177.2641,4294.0
2022-12-05 10:00:00,187.08,187.15,186.64,187.07,11726.0,177.2452,177.3115,176.8283,177.2357,11726.0
2022-12-05 10:05:00,186.96,187.12,186.8,186.88,5180.0,177.1315,177.2831,176.9799,177.0557,5180.0
2022-12-05 10:10:00,186.82,187.36,186.82,187.12,10211.0,176.9989,177.5105,176.9989,177.2831,10211.0
2022-12-05 10:15:00,187.03,187.31,186.98,187.31,7983.0,177.1978,177.4631,177.1504,177.4631,7983.0
2022-12-05 10:20:00,187.34,187.48,187.2,187.48,4770.0,177.4915,177.6242,177.3589,177.6242,4770.0
2022-12-05 10:25:00,187.7,187.76,187.34,187.5,4300.0,177.8326,177.8894,177.4915,177.6431,4300.0
2022-12-05 10:30:00,187.61,187.8,187.47,187.74,4906.0,177.7473,177.9273,177.6147,177.8705,4906.0
2022-12-05 10:35:00,187.76,187.79,187.56,187.59,11584.0,177.8894,177.9179,177.7,177.7284,11584.0
2022-12-05 10:40:00,187.54,187.58,187.19,187.43,8534.0,177.681,177.7189,177.3494,177.5768,8534.0
2022-12-05 10:45:00,187.34,187.43,187.29,187.41,1503.0,177.4915,177.5768,177.4441,177.5578,1503.0
2022-12-05 10:50:00,187.39,187.44,187.35,187.37,2659.0,177.5389,177.5863,177.501,177.5199,2659.0
2022-12-05 10:55:00,187.39,187.63,187.39,187.53,7833.0,177.5389,177.7663,177.5389,177.6715,7833.0
2022-12-05 11:00:00,187.65,187.67,187.44,187.47,2745.0,177.7852,177.8042,177.5863,177.6147,2745.0
2022-12-05 11:05:00,187.51,187.51,187.4,187.44,3081.0,177.6526,177.6526,177.5484,177.5863,3081.0
2022-12-05 11:10:00,187.48,187.8,187.48,187.65,6373.0,177.6242,177.9273,177.6242,177.7852,6373.0
2022-12-05 11:15:00,187.63,187.63,187.39,187.44,3607.0,177.7663,177.7663,177.5389,177.5863,3607.0
2022-12-05 11:20:00,187.44,187.44,187.19,187.29,4331.0,177.5863,177.5863,177.3494,177.4441,4331.0
2022-12-05 11:25:00,187.32,187.61,187.29,187.55,6726.0,177.4726,177.7473,177.4441,177.6905,6726.0
2022-12-05 11:30:00,187.57,187.61,187.37,187.44,5793.0,177.7094,177.7473,177.5199,177.5863,5793.0
2022-12-05 11:35:00,187.4,187.4,187.17,187.34,4311.0,177.5484,177.5484,177.3305,177.4915,4311.0
2022-12-05 11:40:00,187.35,187.35,187.1,187.12,6284.0,177.501,177.501,177.2641,177.2831,6284.0
2022-12-05 11:45:00,187.11,187.13,186.95,186.96,3786.0,177.2736,177.2926,177.122,177.1315,3786.0
2022-12-05 11:50:00,186.96,187.02,186.84,186.84,4096.0,177.1315,177.1883,177.0178,177.0178,4096.0
2022-12-05 11:55:00,186.78,186.78,186.31,186.46,5093.0,176.961,176.961,176.5157,176.6578,5093.0
2022-12-05 12:00:00,186.47,186.6,186.39,186.59,1244.0,176.6673,176.7904,176.5915,176.7809,1244.0
2022-12-05 12:05:00,186.74,186.97,186.74,186.95,1341.0,176.9231,177.141,176.9231,177.122,1341.0
2022-12-05 12:10:00,187.0,187.03,186.93,186.96,2510.0,177.1694,177.1978,177.1031,177.1315,2510.0
2022-12-05 12:15:00,187.01,187.3,187.01,187.3,4449.0,177.1789,177.4536,177.1789,177.4536,4449.0
2022-12-05 12:20:00,187.34,187.54,187.33,187.53,5124.0,177.4915,177.681,177.482,177.6715,5124.0
2022-12-05 12:25:00,187.53,187.53,187.37,187.42,4194.0,177.6715,177.6715,177.5199,177.5673,4194.0
2022-12-05 12:30:00,187.39,187.39,187.08,187.11,2688.0,177.5389,177.5389,177.2452,177.2736,2688.0
2022-12-05 12:35:00,187.11,187.39,187.11,187.34,1853.0,177.2736,177.5389,177.2736,177.4915,1853.0
2022-12-05 12:40:00,187.35,187.36,187.27,187.29,1710.0,177.501,177.5105,177.4252,177.4441,1710.0
2022-12-05 12:45:00,187.36,187.51,187.34,187.38,3073.0,177.5105,177.6526,177.4915,177.5294,3073.0
2022-12-05 12:50:00,187.41,187.48,187.37,187.37,1904.0,177.5578,177.6242,177.5199,177.5199,1904.0
2022-12-05 12:55:00,187.33,187.41,187.27,187.36,3915.0,177.482,177.5578,177.4252,177.5105,3915.0
2022-12-05 13:00:00,187.38,187.5,187.33,187.42,2914.0,177.5294,177.6431,177.482,177.5673,2914.0
2022-12-05 13:05:00,187.45,187.45,187.37,187.38,2397.0,177.5957,177.5957,177.5199,177.5294,2397.0
2022-12-05 13:10:00,187.41,187.44,187.15,187.2,6233.0,177.5578,177.5863,177.3115,177.3589,6233.0
2022-12-05 13:15:00,187.22,187.24,187.07,187.12,4150.0,177.3778,177.3968,177.2357,177.2831,4150.0
2022-12-05 13:20:00,187.07,187.1,186.99,187.03,3440.0,177.2357,177.2641,177.1599,177.1978,3440.0
2022-12-05 13:25:00,186.94,186.98,186.87,186.97,1422.0,177.1125,177.1504,177.0462,177.141,1422.0
2022-12-05 13:30:00,186.94,187.0,186.89,186.98,4362.0,177.1125,177.1694,177.0652,177.1504,4362.0
2022-12-05 13:35:00,186.96,187.0,186.89,186.92,5585.0,177.1315,177.1694,177.0652,177.0936,5585.0
2022-12-05 13:40:00,186.93,187.05,186.87,186.91,4031.0,177.1031,177.2168,177.0462,177.0841,4031.0
2022-12-05 13:45:00,186.91,186.93,186.83,186.93,714.0,177.0841,177.1031,177.0083,177.1031,714.0
2022-12-05 13:50:00,186.94,186.94,186.8,186.94,2752.0,177.1125,177.1125,176.9799,177.1125,2752.0
2022-12-05 13:55:00,186.93,186.94,186.75,186.76,3719.0,177.1031,177.1125,176.9325,176.942,3719.0
2022-12-05 14:00:00,186.73,186.77,186.52,186.54,2881.0,176.9136,176.9515,176.7146,176.7336,2881.0
2022-12-05 14:05:00,186.51,186.66,186.5,186.63,2364.0,176.7052,176.8473,176.6957,176.8188,2364.0
2022-12-05 14:10:00,186.63,186.68,186.57,186.68,1285.0,176.8188,176.8662,176.762,176.8662,1285.0
2022-12-05 14:15:00,186.71,186.71,186.53,186.57,5636.0,176.8946,176.8946,176.7241,176.762,5636.0
2022-12-05 14:20:00,186.55,186.55,186.29,186.32,5227.0,176.743,176.743,176.4967,176.5251,5227.0
2022-12-05 14:25:00,186.32,186.45,186.31,186.45,3582.0,176.5251,176.6483,176.5157,176.6483,3582.0
2022-12-05 14:30:00,186.44,186.6,186.43,186.56,6742.0,176.6388,176.7904,176.6294,176.7525,6742.0
2022-12-05 14:35:00,186.56,186.71,186.52,186.64,3462.0,176.7525,176.8946,176.7146,176.8283,3462.0
2022-12-05 14:40:00,186.61,186.63,186.38,186.47,5217.0,176.7999,176.8188,176.582,176.6673,5217.0
2022-12-05 14:45:00,186.45,186.61,186.44,186.55,4456.0,176.6483,176.7999,176.6388,176.743,4456.0
2022-12-05 14:50:00,186.59,186.69,186.59,186.66,5128.0,176.7809,176.8757,176.7809,176.8473,5128.0
2022-12-05 14:55:00,186.73,186.87,186.65,186.86,8622.0,176.9136,177.0462,176.8378,177.0368,8622.0
2022-12-05 15:00:00,186.89,187.09,186.89,187.07,4515.0,177.0652,177.2547,177.0652,177.2357,4515.0
2022-12-05 15:05:00,187.08,187.28,187.05,187.28,8827.0,177.2452,177.4347,177.2168,177.4347,8827.0
2022-12-05 15:10:00,187.28,187.48,187.21,187.44,9395.0,177.4347,177.6242,177.3684,177.5863,9395.0
2022-12-05 15:15:00,187.43,187.43,187.23,187.27,5641.0,177.5768,177.5768,177.3873,177.4252,5641.0
2022-12-05 15:20:00,187.25,187.3,187.17,187.17,8544.0,177.4062,177.4536,177.3305,177.3305,8544.0
2022-12-05 15:25:00,187.11,187.11,186.71,186.71,7633.0,177.2736,177.2736,176.8946,176.8946,7633.0
2022-12-05 15:30:00,186.7,186.95,186.65,186.87,9933.0,176.8852,177.122,176.8378,177.0462,9933.0
2022-12-05 15:35:00,186.89,187.02,186.87,186.89,7928.0,177.0652,177.1883,177.0462,177.0652,7928.0
2022-12-05 15:40:00,186.87,187.02,186.8,187.01,7606.0,177.0462,177.1883,176.9799,177.1789,7606.0
2022-12-05 15:45:00,187.01,187.16,186.99,187.15,16315.0,177.1789,177.321,177.1599,177.3115,16315.0
2022-12-05 15:50:00,187.15,187.25,186.99,187.2,17567.0,177.3115,177.4062,177.1599,177.3589,17567.0
2022-12-05 15:55:00,187.23,187.38,187.1,187.17,52231.0,177.3873,177.5294,177.2641,177.3305,52231.0
2022-12-06 09:30:00,187.55,188.0,187.3,188.0,17489.0,177.6905,178.1168,177.4536,178.1168,17489.0
2022-12-06 09:35:00,187.98,188.17,187.77,187.81,5094.0,178.0979,178.2779,177.8989,177.9368,5094.0
2022-12-06 09:40:00,187.63,188.0,187.62,187.85,3730.0,177.7663,178.1168,177.7568,177.9747,3730.0
2022-12-06 09:45:00,187.86,188.37,187.63,188.28,9862.0,177.9842,178.4674,177.7663,178.3821,9862.0
2022-12-06 09:50:00,188.18,188.48,188.02,188.45,6154.0,178.2874,178.5716,178.1358,178.5432,6154.0
2022-12-06 09:55:00,188.42,188.58,188.16,188.4,10943.0,178.5147,178.6663,178.2684,178.4958,10943.0
2022-12-06 10:00:00,188.6,188.66,188.38,188.55,5875.0,178.6853,178.7421,178.4768,178.6379,5875.0
2022-12-06 10:05:00,188.49,189.0,188.49,188.93,7842.0,178.5811,179.0643,178.5811,178.9979,7842.0
2022-12-06 10:10:00,189.0,189.0,188.5,188.5,6072.0,179.0643,179.0643,178.5905,178.5905,6072.0
2022-12-06 10:15:00,188.52,188.78,188.3,188.78,7863.0,178.6095,178.8558,178.4011,178.8558,7863.0
2022-12-06 10:20:00,188.8,188.85,188.31,188.37,16616.0,178.8748,178.9221,178.4105,178.4674,16616.0
2022-12-06 10:25:00,188.42,188.57,188.29,188.29,7091.0,178.5147,178.6569,178.3916,178.3916,7091.0
2022-12-06 10:30:00,188.3,188.49,188.13,188.18,9997.0,178.4011,178.5811,178.24,178.2874,9997.0
2022-12-06 10:35:00,188.18,188.39,188.05,188.23,18093.0,178.2874,178.4863,178.1642,178.3347,18093.0
2022-12-06 10:40:00,188.26,188.43,188.2,188.39,21189.0,178.3632,178.5242,178.3063,178.4863,21189.0
2022-12-06 10:45:00,188.4,188.42,188.27,188.28,29464.0,178.4958,178.5147,178.3726,178.3821,29464.0
2022-12-06 10:50:00,188.31,188.53,188.2,188.53,22652.0,178.4105,178.619,178.3063,178.619,22652.0
2022-12-06 10:55:00,188.51,188.71,188.3,188.39,38955.0,178.6,178.7895,178.4011,178.4863,38955.0
2022-12-06 11:00:00,188.4,188.56,188.4,188.47,15772.0,178.4958,178.6474,178.4958,178.5621,15772.0
2022-12-06 11:05:00,188.48,188.61,188.45,188.54,11129.0,178.5716,178.6948,178.5432,178.6284,11129.0
2022-12-06 11:10:00,188.55,188.77,188.42,188.5,12081.0,178.6379,178.8463,178.5147,178.5905,12081.0
2022-12-06 11:15:00,188.46,188.46,188.18,188.43,10083.0,178.5526,178.5526,178.2874,178.5242,10083.0
2022-12-06 11:20:00,188.39,188.48,188.33,188.33,9016.0,178.4863,178.5716,178.4295,178.4295,9016.0
2022-12-06 11:25:00,188.28,188.5,188.18,188.49,8604.0,178.3821,178.5905,178.2874,178.5811,8604.0
2022-12-06 11:30:00,188.45,188.55,188.31,188.45,8289.0,178.5432,178.6379,178.4105,178.5432,8289.0
2022-12-06 11:35:00,188.5,188.72,188.5,188.71,4060.0,178.5905,178.799,178.5905,178.7895,4060.0
2022-12-06 11:40:00,188.7,188.8,188.67,188.8,3708.0,178.78,178.8748,178.7516,178.8748,3708.0
2022-12-06 11:45:00,188.85,189.01,188.85,188.99,3108.0,178.9221,179.0737,178.9221,179.0548,3108.0
2022-12-06 11:50:00,188.98,188.98,188.68,188.68,4083.0,179.0453,179.0453,178.7611,178.7611,4083.0
2022-12-06 11:55:00,188.72,188.82,188.58,188.77,3635.0,178.799,178.8937,178.6663,178.8463,3635.0
2022-12-06 12:00:00,188.7,188.85,188.7,188.71,2574.0,178.78,178.9221,178.78,178.7895,2574.0
2022-12-06 12:05:00,188.75,188.85,188.62,188.62,3103.0,178.8274,178.9221,178.7042,178.7042,3103.0
2022-12-06 12:10:00,188.67,188.67,188.54,188.67,2473.0,178.7516,178.7516,178.6284,178.7516,2473.0
2022-12-06 12:15:00,188.66,188.7,188.37,188.45,4784.0,178.7421,178.78,178.4674,178.5432,4784.0
2022-12-06 12:20:00,188.48,188.78,188.48,188.66,4510.0,178.5716,178.8558,178.5716,178.7421,4510.0
2022-12-06 12:25:00,188.63,188.66,188.49,188.49,2697.0,178.7137,178.7421,178.5811,178.5811,2697.0
2022-12-06 12:30:00,188.49,188.49,188.34,188.44,7348.0,178.5811,178.5811,178.4389,178.5337,7348.0
2022-12-06 12:35:00,188.4,188.4,188.18,188.35,5692.0,178.4958,178.4958,178.2874,178.4484,5692.0
2022-12-06 12:40:00,188.43,188.61,188.38,188.43,2045.0,178.5242,178.6948,178.4768,178.5242,2045.0
2022-12-06 12:45:00,188.51,188.51,188.37,188.46,2851.0,178.6,178.6,178.4674,178.5526,2851.0
2022-12-06 12:50:00,188.44,188.48,188.39,188.41,1000.0,178.5337,178.5716,178.4863,178.5053,1000.0
2022-12-06 12:55:00,188.42,188.43,188.27,188.28,2609.0,178.5147,178.5242,178.3726,178.3821,2609.0
2022-12-06 13:00:00,188.32,188.32,188.11,188.13,5443.0,178.42,178.42,178.221,178.24,5443.0
2022-12-06 13:05:00,188.24,188.24,187.78,187.78,4927.0,178.3442,178.3442,177.9084,177.9084,4927.0
2022-12-06 13:10:00,187.81,187.81,187.68,187.75,4169.0,177.9368,177.9368,177.8136,177.88,4169.0
2022-12-06 13:15:00,187.8,187.88,187.68,187.68,3408.0,177.9273,178.0031,177.8136,177.8136,3408.0
2022-12-06 13:20:00,187.71,187.71,187.51,187.51,900.0,177.8421,177.8421,177.6526,177.6526,900.0
2022-12-06 13:25:00,187.56,187.56,187.33,187.4,4210.0,177.7,177.7,177.482,177.5484,4210.0
2022-12-06 13:30:00,187.4,187.48,187.36,187.44,3582.0,177.5484,177.6242,177.5105,177.5863,3582.0
2022-12-06 13:35:00,187.46,187.66,187.45,187.53,3523.0,177.6052,177.7947,177.5957,177.6715,3523.0
2022-12-06 13:40:00,187.6,187.69,187.53,187.53,2223.0,177.7378,177.8231,177.6715,177.6715,2223.0
2022-12-06 13:45:00,187.58,187.7,187.58,187.69,1191.0,177.7189,177.8326,177.7189,177.8231,1191.0
2022-12-06 13:50:00,187.66,187.66,187.39,187.39,2924.0,177.7947,177.7947,177.5389,177.5389,2924.0
2022-12-06 13:55:00,187.41,187.51,187.37,187.5,2300.0,177.5578,177.6526,177.5199,177.6431,2300.0
2022-12-06 14:00:00,187.55,187.61,187.49,187.58,2058.0,177.6905,177.7473,177.6336,177.7189,2058.0
2022-12-06 14:05:00,187.57,187.61,187.52,187.57,2658.0,177.7094,177.7473,177.6621,177.7094,2658.0
2022-12-06 14:10:00,187.53,187.6,187.45,187.59,1800.0,177.6715,177.7378,177.5957,177.7284,1800.0
2022-12-06 14:15:00,187.59,187.77,187.59,187.75,2927.0,177.7284,177.8989,177.7284,177.88,2927.0
2022-12-06 14:20:00,187.79,187.97,187.76,187.97,2950.0,177.9179,178.0884,177.8894,178.0884,2950.0
2022-12-06 14:25:00,187.95,187.95,187.83,187.85,2375.0,178.0695,178.0695,177.9558,177.9747,2375.0
2022-12-06 14:30:00,187.9,187.91,187.66,187.73,2859.0,178.0221,178.0316,177.7947,177.861,2859.0
2022-12-06 14:35:00,187.66,187.72,187.61,187.7,2469.0,177.7947,177.8515,177.7473,177.8326,2469.0
2022-12-06 14:40:00,187.73,187.92,187.7,187.89,2782.0,177.861,178.041,177.8326,178.0126,2782.0
2022-12-06 14:45:00,187.83,187.95,187.82,187.93,4644.0,177.9558,178.0695,177.9463,178.0505,4644.0
2022-12-06 14:50:00,187.96,188.23,187.94,188.19,6185.0,178.0789,178.3347,178.06,178.2968,6185.0
2022-12-06 14:55:00,188.2,188.28,188.14,188.19,5802.0,178.3063,178.3821,178.2495,178.2968,5802.0
2022-12-06 15:00:00,188.2,188.44,188.2,188.4,5845.0,178.3063,178.5337,178.3063,178.4958,5845.0
2022-12-06 15:05:00,188.48,188.49,188.33,188.35,3076.0,178.5716,178.5811,178.4295,178.4484,3076.0
2022-12-06 15:10:00,188.37,188.37,188.27,188.32,4176.0,178.4674,178.4674,178.3726,178.42,4176.0
2022-12-06 15:15:00,188.34,188.45,188.32,188.35,3903.0,178.4389,178.5432,178.42,178.4484,3903.0
2022-12-06 15:20:00,188.38,188.52,188.36,188.43,6272.0,178.4768,178.6095,178.4579,178.5242,6272.0
2022-12-06 15:25:00,188.46,188.48,188.32,188.39,5075.0,178.5526,178.5716,178.42,178.4863,5075.0
2022-12-06 15:30:00,188.37,188.64,188.36,188.56,10911.0,178.4674,178.7232,178.4579,178.6474,10911.0
2022-12-06 15:35:00,188.56,188.58,188.43,188.46,9121.0,178.6474,178.6663,178.5242,178.5526,9121.0
2022-12-06 15:40:00,188.48,188.57,188.24,188.54,10268.0,178.5716,178.6569,178.3442,178.6284,10268.0
2022-12-06 15:45:00,188.55,188.69,188.53,188.69,13548.0,178.6379,178.7705,178.619,178.7705,13548.0
2022-12-06 15:50:00,188.69,188.72,188.48,188.62,24628.0,178.7705,178.799,178.5716,178.7042,24628.0
2022-12-06 15:55:00,188.59,188.64,188.42,188.49,40355.0,178.6758,178.7232,178.5147,178.5811,40355.0
2022-12-07 09:30:00,188.66,189.38,188.14,189.05,27484.0,178.7421,179.4243,178.2495,179.1116,27484.0
2022-12-07 09:35:00,189.06,189.39,188.89,189.07,7267.0,179.1211,179.4337,178.96,179.1306,7267.0
2022-12-07 09:40:00,188.96,189.15,188.65,188.88,6072.0,179.0264,179.2064,178.7327,178.9506,6072.0
2022-12-07 09:45:00,189.03,189.83,188.95,189.61,10454.0,179.0927,179.8506,179.0169,179.6422,10454.0
2022-12-07 09:50:00,189.63,189.84,189.46,189.59,9542.0,179.6611,179.8601,179.5001,179.6232,9542.0
2022-12-07 09:55:00,189.58,189.91,189.52,189.8,5242.0,179.6138,179.9264,179.5569,179.8222,5242.0
2022-12-07 10:00:00,189.73,190.24,189.61,190.06,6008.0,179.7559,180.2391,179.6422,180.0685,6008.0
2022-12-07 10:05:00,190.0,190.3,189.99,190.11,3864.0,180.0117,180.2959,180.0022,180.1159,3864.0
2022-12-07 10:10:00,190.13,190.49,189.74,190.21,7916.0,180.1348,180.4759,179.7653,180.2106,7916.0
2022-12-07 10:15:00,190.19,190.59,190.19,190.36,4656.0,180.1917,180.5707,180.1917,180.3528,4656.0
2022-12-07 10:20:00,190.43,190.71,190.4,190.71,4117.0,180.4191,180.6844,180.3907,180.6844,4117.0
2022-12-07 10:25:00,190.73,191.09,190.6,191.05,3543.0,180.7033,181.0444,180.5801,181.0065,3543.0
2022-12-07 10:30:00,191.05,191.16,190.87,190.87,3455.0,181.0065,181.1107,180.8359,180.8359,3455.0
2022-12-07 10:35:00,190.76,190.84,190.35,190.38,5830.0,180.7317,180.8075,180.3433,180.3717,5830.0
2022-12-07 10:40:00,190.44,190.44,190.13,190.13,1541.0,180.4286,180.4286,180.1348,180.1348,1541.0
2022-12-07 10:45:00,190.13,190.13,189.8,189.86,2889.0,180.1348,180.1348,179.8222,179.879,2889.0
2022-12-07 10:50:00,189.86,190.16,189.86,190.13,4141.0,179.879,180.1633,179.879,180.1348,4141.0
2022-12-07 10:55:00,190.2,190.53,190.2,190.31,19526.0,180.2012,180.5138,180.2012,180.3054,19526.0
2022-12-07 11:00:00,190.4,190.46,190.16,190.27,4805.0,180.3907,180.4475,180.1633,180.2675,4805.0
2022-12-07 11:05:00,190.11,190.24,189.95,190.1,2724.0,180.1159,180.2391,179.9643,180.1064,2724.0
2022-12-07 11:10:00,190.11,190.11,189.83,189.84,2345.0,180.1159,180.1159,179.8506,179.8601,2345.0
2022-12-07 11:15:00,189.77,190.01,189.77,189.77,2994.0,179.7938,180.0212,179.7938,179.7938,2994.0
2022-12-07 11:20:00,189.75,189.77,189.45,189.45,3106.0,179.7748,179.7938,179.4906,179.4906,3106.0
2022-12-07 11:25:00,189.49,189.56,189.41,189.49,2908.0,179.5285,179.5948,179.4527,179.5285,2908.0
2022-12-07 11:30:00,189.52,189.52,189.24,189.28,13887.0,179.5569,179.5569,179.2916,179.3295,13887.0
2022-12-07 11:35:00,189.41,189.44,189.35,189.35,3537.0,179.4527,179.4811,179.3959,179.3959,3537.0
2022-12-07 11:40:00,189.41,189.58,189.41,189.5,5073.0,179.4527,179.6138,179.4527,179.538,5073.0
2022-12-07 11:45:00,189.45,189.52,189.31,189.52,4478.0,179.4906,179.5569,179.358,179.5569,4478.0
2022-12-07 11:50:00,189.55,189.55,189.21,189.21,5108.0,179.5853,179.5853,179.2632,179.2632,5108.0
2022-12-07 11:55:00,189.08,189.58,189.08,189.49,3253.0,179.14,179.6138,179.14,179.5285,3253.0
2022-12-07 12:00:00,189.49,189.57,189.37,189.37,2878.0,179.5285,179.6043,179.4148,179.4148,2878.0
2022-12-07 12:05:00,189.32,189.39,189.25,189.31,2793.0,179.3674,179.4337,179.3011,179.358,2793.0
2022-12-07 12:10:00,189.39,189.39,189.12,189.29,3983.0,179.4337,179.4337,179.1779,179.339,3983.0
2022-12-07 12:15:00,189.34,189.45,189.31,189.32,4443.0,179.3864,179.4906,179.358,179.3674,4443.0
2022-12-07 12:20:00,189.3,189.34,189.16,189.2,1820.0,179.3485,179.3864,179.2158,179.2537,1820.0
2022-12-07 12:25:00,189.3,189.3,189.17,189.21,2180.0,179.3485,179.3485,179.2253,179.2632,2180.0
2022-12-07 12:30:00,189.24,189.31,189.13,189.13,2713.0,179.2916,179.358,179.1874,179.1874,2713.0
2022-12-07 12:35:00,189.12,189.23,189.07,189.15,2539.0,179.1779,179.2822,179.1306,179.2064,2539.0
2022-12-07 12:40:00,189.18,189.39,189.18,189.31,2820.0,179.2348,179.4337,179.2348,179.358,2820.0
2022-12-07 12:45:00,189.35,189.36,189.27,189.28,1935.0,179.3959,179.4053,179.3201,179.3295,1935.0
2022-12-07 12:50:00,189.29,189.3,189.13,189.13,1152.0,179.339,179.3485,179.1874,179.1874,1152.0
2022-12-07 12:55:00,189.11,189.18,189.11,189.15,13120.0,179.1685,179.2348,179.1685,179.2064,13120.0
2022-12-07 13:00:00,189.13,189.21,189.05,189.05,2004.0,179.1874,179.2632,179.1116,179.1116,2004.0
2022-12-07 13:05:00,188.99,189.05,188.89,189.0,1787.0,179.0548,179.1116,178.96,179.0643,1787.0
2022-12-07 13:10:00,188.97,188.99,188.88,188.9,3092.0,179.0358,179.0548,178.9506,178.9695,3092.0
2022-12-07 13:15:00,188.91,189.06,188.85,189.01,2476.0,178.979,179.1211,178.9221,179.0737,2476.0
2022-12-07 13:20:00,188.99,189.13,188.98,188.99,2734.0,179.0548,179.1874,179.0453,179.0548,2734.0
2022-12-07 13:25:00,189.11,189.11,188.98,189.1,1568.0,179.1685,179.1685,179.0453,179.159,1568.0
2022-12-07 13:30:00,189.01,189.16,189.01,189.1,2143.0,179.0737,179.2158,179.0737,179.159,2143.0
2022-12-07 13:35:00,189.16,189.16,188.94,188.99,2593.0,179.2158,179.2158,179.0074,179.0548,2593.0
2022-12-07 13:40:00,189.0,189.02,188.94,188.97,1000.0,179.0643,179.0832,179.0074,179.0358,1000.0
2022-12-07 13:45:00,188.98,189.02,188.96,188.98,1400.0,179.0453,179.0832,179.0264,179.0453,1400.0
2022-12-07 13:50:00,188.92,188.92,188.78,188.78,2939.0,178.9885,178.9885,178.8558,178.8558,2939.0
2022-12-07 13:55:00,188.8,188.8,188.58,188.68,2621.0,178.8748,178.8748,178.6663,178.7611,2621.0
2022-12-07 14:00:00,188.65,188.66,188.38,188.38,2849.0,178.7327,178.7421,178.4768,178.4768,2849.0
2022-12-07 14:05:00,188.45,188.52,188.35,188.35,2854.0,178.5432,178.6095,178.4484,178.4484,2854.0
2022-12-07 14:10:00,188.29,188.34,188.27,188.3,2134.0,178.3916,178.4389,178.3726,178.4011,2134.0
2022-12-07 14:15:00,188.3,188.37,188.27,188.31,2979.0,178.4011,178.4674,178.3726,178.4105,2979.0
2022-12-07 14:20:00,188.24,188.24,188.09,188.1,3533.0,178.3442,178.3442,178.2021,178.2116,3533.0
2022-12-07 14:25:00,188.19,188.19,188.05,188.05,9984.0,178.2968,178.2968,178.1642,178.1642,9984.0
2022-12-07 14:30:00,188.05,188.23,188.04,188.21,3539.0,178.1642,178.3347,178.1547,178.3158,3539.0
2022-12-07 14:35:00,188.28,188.44,188.28,188.41,1501.0,178.3821,178.5337,178.3821,178.5053,1501.0
2022-12-07 14:40:00,188.51,188.59,188.41,188.59,2971.0,178.6,178.6758,178.5053,178.6758,2971.0
2022-12-07 14:45:00,188.63,188.66,188.47,188.5,2259.0,178.7137,178.7421,178.5621,178.5905,2259.0
2022-12-07 14:50:00,188.41,188.45,188.35,188.39,1560.0,178.5053,178.5432,178.4484,178.4863,1560.0
2022-12-07 14:55:00,188.41,188.43,188.28,188.36,3481.0,178.5053,178.5242,178.3821,178.4579,3481.0
2022-12-07 15:00:00,188.32,188.39,188.3,188.35,3123.0,178.42,178.4863,178.4011,178.4484,3123.0
2022-12-07 15:05:00,188.35,188.4,187.95,188.0,3225.0,178.4484,178.4958,178.0695,178.1168,3225.0
2022-12-07 15:10:00,188.06,188.08,187.96,188.01,2356.0,178.1737,178.1926,178.0789,178.1263,2356.0
2022-12-07 15:15:00,187.99,188.15,187.97,188.06,3189.0,178.1073,178.2589,178.0884,178.1737,3189.0
2022-12-07 15:20:00,188.06,188.06,187.95,188.03,3780.0,178.1737,178.1737,178.0695,178.1452,3780.0
2022-12-07 15:25:00,188.03,188.12,187.99,188.12,6291.0,178.1452,178.2305,178.1073,178.2305,6291.0
2022-12-07 15:30:00,188.13,188.16,187.95,187.95,8212.0,178.24,178.2684,178.0695,178.0695,8212.0
2022-12-07 15:35:00,187.96,187.96,187.69,187.92,8437.0,178.0789,178.0789,177.8231,178.041,8437.0
2022-12-07 15:40:00,187.91,187.95,187.86,187.92,6509.0,178.0316,178.0695,177.9842,178.041,6509.0
2022-12-07 15:45:00,187.9,188.17,187.88,188.1,15249.0,178.0221,178.2779,178.0031,178.2116,15249.0
2022-12-07 15:50:00,188.07,188.4,187.93,188.4,21332.0,178.1831,178.4958,178.0505,178.4958,21332.0
2022-12-07 15:55:00,188.4,188.48,188.04,188.08,62459.0,178.4958,178.5716,178.1547,178.1926,62459.0
2022-12-08 09:30:00,187.87,188.06,187.56,187.7,9126.0,178.8755,179.0564,178.5803,178.7136,9126.0
2022-12-08 09:35:00,187.72,188.36,187.71,188.16,11556.0,178.7327,179.342,178.7231,179.1516,11556.0
2022-12-08 09:40:00,188.29,188.84,188.17,188.17,3876.0,179.2754,179.799,179.1611,179.1611,3876.0
2022-12-08 09:45:00,188.21,188.36,188.1,188.17,2803.0,179.1992,179.342,179.0945,179.1611,2803.0
2022-12-08 09:50:00,188.18,188.47,188.11,188.38,4023.0,179.1706,179.4467,179.104,179.3611,4023.0
2022-12-08 09:55:00,188.58,188.83,188.55,188.73,5272.0,179.5515,179.7895,179.5229,179.6943,5272.0
2022-12-08 10:00:00,188.73,188.94,188.72,188.77,4648.0,179.6943,179.8942,179.6848,179.7324,4648.0
2022-12-08 10:05:00,188.75,188.75,188.49,188.64,3168.0,179.7133,179.7133,179.4658,179.6086,3168.0
2022-12-08 10:10:00,188.59,188.69,188.51,188.67,4089.0,179.561,179.6562,179.4848,179.6372,4089.0
2022-12-08 10:15:00,188.75,189.0,188.72,188.84,4231.0,179.7133,179.9514,179.6848,179.799,4231.0
2022-12-08 10:20:00,188.86,189.12,188.85,188.97,4103.0,179.8181,180.0656,179.8086,179.9228,4103.0
2022-12-08 10:25:00,188.94,189.16,188.79,189.14,5565.0,179.8942,180.1037,179.7514,180.0847,5565.0
2022-12-08 10:30:00,189.12,189.21,188.85,188.85,6654.0,180.0656,180.1513,179.8086,179.8086,6654.0
2022-12-08 10:35:00,188.87,188.87,188.64,188.77,4795.0,179.8276,179.8276,179.6086,179.7324,4795.0
2022-12-08 10:40:00,188.78,188.78,188.32,188.51,5692.0,179.7419,179.7419,179.3039,179.4848,5692.0
2022-12-08 10:45:00,188.48,188.57,188.44,188.52,2579.0,179.4563,179.542,179.4182,179.4943,2579.0
2022-12-08 10:50:00,188.57,188.74,188.53,188.74,4183.0,179.542,179.7038,179.5039,179.7038,4183.0
2022-12-08 10:55:00,188.71,188.71,188.31,188.38,4201.0,179.6753,179.6753,179.2944,179.3611,4201.0
2022-12-08 11:00:00,188.39,188.39,188.02,188.25,6056.0,179.3706,179.3706,179.0183,179.2373,6056.0
2022-12-08 11:05:00,188.21,188.21,188.06,188.07,1896.0,179.1992,179.1992,179.0564,179.0659,1896.0
2022-12-08 11:10:00,188.05,188.09,187.81,187.81,6218.0,179.0469,179.0849,178.8183,178.8183,6218.0
2022-12-08 11:15:00,187.77,188.0,187.71,187.99,4935.0,178.7803,178.9992,178.7231,178.9897,4935.0
2022-12-08 11:20:00,187.98,188.1,187.87,188.01,4365.0,178.9802,179.0945,178.8755,179.0088,4365.0
2022-12-08 11:25:00,188.03,188.15,187.97,187.97,4959.0,179.0278,179.1421,178.9707,178.9707,4959.0
2022-12-08 11:30:00,187.98,188.13,187.98,188.09,2760.0,178.9802,179.123,178.9802,179.0849,2760.0
2022-12-08 11:35:00,188.11,188.11,187.92,188.11,2948.0,179.104,179.104,178.9231,179.104,2948.0
2022-12-08 11:40:00,188.09,188.12,188.03,188.07,3178.0,179.0849,179.1135,179.0278,179.0659,3178.0
2022-12-08 11:45:00,188.12,188.22,188.08,188.11,3252.0,179.1135,179.2087,179.0754,179.104,3252.0
2022-12-08 11:50:00,188.12,188.24,188.12,188.18,2054.0,179.1135,179.2278,179.1135,179.1706,2054.0
2022-12-08 11:55:00,188.21,188.23,188.12,188.23,2113.0,179.1992,179.2182,179.1135,179.2182,2113.0
2022-12-08 12:00:00,188.2,188.32,188.18,188.22,2245.0,179.1897,179.3039,179.1706,179.2087,2245.0
2022-12-08 12:05:00,188.27,188.31,188.21,188.21,1785.0,179.2563,179.2944,179.1992,179.1992,1785.0
2022-12-08 12:10:00,188.24,188.48,188.24,188.48,1606.0,179.2278,179.4563,179.2278,179.4563,1606.0
2022-12-08 12:15:00,188.49,188.53,188.45,188.49,2124.0,179.4658,179.5039,179.4277,179.4658,2124.0
2022-12-08 12:20:00,188.4,188.54,188.34,188.52,1112.0,179.3801,179.5134,179.323,179.4943,1112.0
2022-12-08 12:25:00,188.52,188.53,188.41,188.49,2559.0,179.4943,179.5039,179.3896,179.4658,2559.0
2022-12-08 12:30:00,188.5,188.52,188.42,188.44,2683.0,179.4753,179.4943,179.3991,179.4182,2683.0
2022-12-08 12:35:00,188.46,188.5,188.38,188.4,1840.0,179.4372,179.4753,179.3611,179.3801,1840.0
2022-12-08 12:40:00,188.38,188.38,188.19,188.28,2714.0,179.3611,179.3611,179.1801,179.2658,2714.0
2022-12-08 12:45:00,188.25,188.27,187.99,188.01,2264.0,179.2373,179.2563,178.9897,179.0088,2264.0
2022-12-08 12:50:00,187.94,188.11,187.93,188.11,3345.0,178.9421,179.104,178.9326,179.104,3345.0
2022-12-08 12:55:00,188.13,188.18,188.07,188.18,2664.0,179.123,179.1706,179.0659,179.1706,2664.0
2022-12-08 13:00:00,188.23,188.36,188.19,188.24,2726.0,179.2182,179.342,179.1801,179.2278,2726.0
2022-12-08 13:05:00,188.29,188.38,188.15,188.38,4108.0,179.2754,179.3611,179.1421,179.3611,4108.0
2022-12-08 13:10:00,188.33,188.36,188.2,188.23,2018.0,179.3134,179.342,179.1897,179.2182,2018.0
2022-12-08 13:15:00,188.26,188.33,188.17,188.33,1114.0,179.2468,179.3134,179.1611,179.3134,1114.0
2022-12-08 13:20:00,188.29,188.3,188.21,188.3,1922.0,179.2754,179.2849,179.1992,179.2849,1922.0
2022-12-08 13:25:00,188.3,188.42,188.3,188.42,4013.0,179.2849,179.3991,179.2849,179.3991,4013.0
2022-12-08 13:30:00,188.44,188.56,188.44,188.47,2349.0,179.4182,179.5324,179.4182,179.4467,2349.0
2022-12-08 13:35:00,188.52,188.54,188.44,188.51,2009.0,179.4943,179.5134,179.4182,179.4848,2009.0
2022-12-08 13:40:00,188.53,188.64,188.5,188.61,3164.0,179.5039,179.6086,179.4753,179.58,3164.0
2022-12-08 13:45:00,188.66,188.66,188.57,188.65,2312.0,179.6276,179.6276,179.542,179.6181,2312.0
2022-12-08 13:50:00,188.67,188.67,188.49,188.5,1999.0,179.6372,179.6372,179.4658,179.4753,1999.0
2022-12-08 13:55:00,188.48,188.5,188.43,188.5,1128.0,179.4563,179.4753,179.4087,179.4753,1128.0
2022-12-08 14:00:00,188.48,188.48,188.09,188.09,3560.0,179.4563,179.4563,179.0849,179.0849,3560.0
2022-12-08 14:05:00,188.09,188.15,187.93,188.08,17067.0,179.0849,179.1421,178.9326,179.0754,17067.0
2022-12-08 14:10:00,188.06,188.08,187.88,188.06,3246.0,179.0564,179.0754,178.885,179.0564,3246.0
2022-12-08 14:15:00,188.03,188.12,187.8,187.81,7534.0,179.0278,179.1135,178.8088,178.8183,7534.0
2022-12-08 14:20:00,187.86,187.94,187.64,187.78,10331.0,178.8659,178.9421,178.6565,178.7898,10331.0
2022-12-08 14:25:00,187.83,187.83,187.44,187.47,4472.0,178.8374,178.8374,178.4661,178.4946,4472.0
2022-12-08 14:30:00,187.43,187.52,187.25,187.45,4598.0,178.4565,178.5422,178.2852,178.4756,4598.0
2022-12-08 14:35:00,187.4,187.61,187.38,187.61,2301.0,178.428,178.6279,178.4089,178.6279,2301.0
2022-12-08 14:40:00,187.62,187.7,187.54,187.67,2666.0,178.6374,178.7136,178.5613,178.685,2666.0
2022-12-08 14:45:00,187.66,187.67,187.54,187.55,2300.0,178.6755,178.685,178.5613,178.5708,2300.0
2022-12-08 14:50:00,187.56,187.57,187.43,187.53,5777.0,178.5803,178.5898,178.4565,178.5517,5777.0
2022-12-08 14:55:00,187.55,187.63,187.43,187.52,7925.0,178.5708,178.647,178.4565,178.5422,7925.0
2022-12-08 15:00:00,187.5,187.5,187.34,187.43,9410.0,178.5232,178.5232,178.3708,178.4565,9410.0
2022-12-08 15:05:00,187.4,187.63,187.31,187.58,7055.0,178.428,178.647,178.3423,178.5994,7055.0
2022-12-08 15:10:00,187.6,187.72,187.52,187.59,8651.0,178.6184,178.7327,178.5422,178.6089,8651.0
2022-12-08 15:15:00,187.59,187.79,187.59,187.78,4843.0,178.6089,178.7993,178.6089,178.7898,4843.0
2022-12-08 15:20:00,187.77,187.78,187.6,187.7,5824.0,178.7803,178.7898,178.6184,178.7136,5824.0
2022-12-08 15:25:00,187.73,187.74,187.59,187.6,8166.0,178.7422,178.7517,178.6089,178.6184,8166.0
2022-12-08 15:30:00,187.62,187.64,187.45,187.45,5129.0,178.6374,178.6565,178.4756,178.4756,5129.0
2022-12-08 15:35:00,187.42,187.43,187.26,187.3,9727.0,178.447,178.4565,178.2947,178.3328,9727.0
2022-12-08 15:40:00,187.31,187.47,187.25,187.45,8393.0,178.3423,178.4946,178.2852,178.4756,8393.0
2022-12-08 15:45:00,187.43,187.43,187.17,187.23,11526.0,178.4565,178.4565,178.209,178.2661,11526.0
2022-12-08 15:50:00,187.18,187.42,186.97,187.42,16634.0,178.2185,178.447,178.0186,178.447,16634.0
2022-12-08 15:55:00,187.42,187.72,187.42,187.7,43278.0,178.447,178.7327,178.447,178.7136,43278.0
2022-12-09 09:30:00,187.64,188.19,187.43,188.19,9394.0,178.6565,179.1801,178.4565,179.1801,9394.0
2022-12-09 09:35:00,188.25,188.29,188.03,188.22,5575.0,179.2373,179.2754,179.0278,179.2087,5575.0
2022-12-09 09:40:00,188.21,188.26,187.73,187.74,6946.0,179.1992,179.2468,178.7422,178.7517,6946.0
2022-12-09 09:45:00,187.79,188.0,187.7,187.85,7337.0,178.7993,178.9992,178.7136,178.8564,7337.0
2022-12-09 09:50:00,187.83,187.9,187.65,187.72,6722.0,178.8374,178.904,178.666,178.7327,6722.0
2022-12-09 09:55:00,187.73,187.74,187.45,187.67,5654.0,178.7422,178.7517,178.4756,178.685,5654.0
2022-12-09 10:00:00,187.85,188.17,187.63,187.97,2791.0,178.8564,179.1611,178.647,178.9707,2791.0
2022-12-09 10:05:00,188.1,188.1,187.83,187.91,2908.0,179.0945,179.0945,178.8374,178.9136,2908.0
2022-12-09 10:10:00,187.88,187.96,187.62,187.72,7034.0,178.885,178.9612,178.6374,178.7327,7034.0
2022-12-09 10:15:00,187.81,187.81,187.47,187.6,3093.0,178.8183,178.8183,178.4946,178.6184,3093.0
2022-12-09 10:20:00,187.61,187.62,187.32,187.32,4853.0,178.6279,178.6374,178.3518,178.3518,4853.0
2022-12-09 10:25:00,187.36,187.43,187.12,187.41,8802.0,178.3899,178.4565,178.1614,178.4375,8802.0
2022-12-09 10:30:00,187.44,187.5,187.22,187.23,5090.0,178.4661,178.5232,178.2566,178.2661,5090.0
2022-12-09 10:35:00,187.08,187.13,186.76,187.12,5079.0,178.1233,178.1709,177.8186,178.1614,5079.0
2022-12-09 10:40:00,187.05,187.13,186.92,186.94,2565.0,178.0947,178.1709,177.971,177.99,2565.0
2022-12-09 10:45:00,186.95,187.11,186.88,186.98,9341.0,177.9995,178.1519,177.9329,178.0281,9341.0
2022-12-09 10:50:00,186.96,187.06,186.84,186.84,7324.0,178.009,178.1042,177.8948,177.8948,7324.0
2022-12-09 10:55:00,186.84,187.13,186.84,187.13,4652.0,177.8948,178.1709,177.8948,178.1709,4652.0
2022-12-09 11:00:00,187.11,187.24,187.03,187.24,3785.0,178.1519,178.2756,178.0757,178.2756,3785.0
2022-12-09 11:05:00,187.27,187.29,186.98,187.03,4456.0,178.3042,178.3232,178.0281,178.0757,4456.0
2022-12-09 11:10:00,186.99,186.99,186.85,186.91,4265.0,178.0376,178.0376,177.9043,177.9614,4265.0
2022-12-09 11:15:00,186.95,187.05,186.92,186.99,1280.0,177.9995,178.0947,177.971,178.0376,1280.0
2022-12-09 11:20:00,186.94,186.97,186.82,186.94,5971.0,177.99,178.0186,177.8757,177.99,5971.0
2022-12-09 11:25:00,186.94,187.14,186.9,187.07,4829.0,177.99,178.1804,177.9519,178.1138,4829.0
2022-12-09 11:30:00,187.06,187.3,187.06,187.3,1816.0,178.1042,178.3328,178.1042,178.3328,1816.0
2022-12-09 11:35:00,187.24,187.3,187.07,187.07,3660.0,178.2756,178.3328,178.1138,178.1138,3660.0
2022-12-09 11:40:00,187.02,187.32,186.93,187.32,5167.0,178.0662,178.3518,177.9805,178.3518,5167.0
2022-12-09 11:45:00,187.33,187.51,187.31,187.42,2621.0,178.3613,178.5327,178.3423,178.447,2621.0
2022-12-09 11:50:00,187.4,187.67,187.38,187.58,1901.0,178.428,178.685,178.4089,178.5994,1901.0
2022-12-09 11:55:00,187.58,187.71,187.57,187.67,3684.0,178.5994,178.7231,178.5898,178.685,3684.0
2022-12-09 12:00:00,187.61,187.69,187.47,187.61,1643.0,178.6279,178.7041,178.4946,178.6279,1643.0
2022-12-09 12:05:00,187.61,187.76,187.61,187.69,591.0,178.6279,178.7707,178.6279,178.7041,591.0
2022-12-09 12:10:00,187.74,187.79,187.7,187.78,1565.0,178.7517,178.7993,178.7136,178.7898,1565.0
2022-12-09 12:15:00,187.73,187.73,187.54,187.69,5358.0,178.7422,178.7422,178.5613,178.7041,5358.0
2022-12-09 12:20:00,187.62,187.7,187.41,187.46,3876.0,178.6374,178.7136,178.4375,178.4851,3876.0
2022-12-09 12:25:00,187.44,187.49,187.35,187.35,5292.0,178.4661,178.5137,178.3804,178.3804,5292.0
2022-12-09 12:30:00,187.35,187.43,187.34,187.4,3626.0,178.3804,178.4565,178.3708,178.428,3626.0
2022-12-09 12:35:00,187.34,187.39,187.26,187.3,1820.0,178.3708,178.4185,178.2947,178.3328,1820.0
2022-12-09 12:40:00,187.36,187.38,187.23,187.24,5522.0,178.3899,178.4089,178.2661,178.2756,5522.0
2022-12-09 12:45:00,187.28,187.31,187.21,187.27,2213.0,178.3137,178.3423,178.2471,178.3042,2213.0
2022-12-09 12:50:00,187.22,187.22,187.03,187.05,4057.0,178.2566,178.2566,178.0757,178.0947,4057.0
2022-12-09 12:55:00,187.02,187.12,186.97,187.12,2276.0,178.0662,178.1614,178.0186,178.1614,2276.0
2022-12-09 13:00:00,187.09,187.11,187.04,187.11,1063.0,178.1328,178.1519,178.0852,178.1519,1063.0
2022-12-09 13:05:00,187.1,187.1,187.02,187.02,1249.0,178.1423,178.1423,178.0662,178.0662,1249.0
2022-12-09 13:10:00,187.02,187.1,186.94,187.1,3036.0,178.0662,178.1423,177.99,178.1423,3036.0
2022-12-09 13:15:00,187.08,187.08,186.88,186.9,2298.0,178.1233,178.1233,177.9329,177.9519,2298.0
2022-12-09 13:20:00,186.91,186.91,186.63,186.66,2707.0,177.9614,177.9614,177.6948,177.7234,2707.0
2022-12-09 13:25:00,186.66,186.66,186.52,186.61,1301.0,177.7234,177.7234,177.5901,177.6758,1301.0
2022-12-09 13:30:00,186.57,186.72,186.56,186.7,3742.0,177.6377,177.7805,177.6282,177.7615,3742.0
2022-12-09 13:35:00,186.7,186.8,186.66,186.74,1899.0,177.7615,177.8567,177.7234,177.7996,1899.0
2022-12-09 13:40:00,186.82,186.82,186.74,186.79,1717.0,177.8757,177.8757,177.7996,177.8472,1717.0
2022-12-09 13:45:00,186.82,186.91,186.78,186.86,2248.0,177.8757,177.9614,177.8377,177.9138,2248.0
2022-12-09 13:50:00,186.84,186.84,186.75,186.75,969.0,177.8948,177.8948,177.8091,177.8091,969.0
2022-12-09 13:55:00,186.73,186.77,186.63,186.64,1457.0,177.79,177.8281,177.6948,177.7044,1457.0
2022-12-09 14:00:00,186.64,186.64,186.59,186.59,2359.0,177.7044,177.7044,177.6568,177.6568,2359.0
2022-12-09 14:05:00,186.52,186.58,186.46,186.46,3205.0,177.5901,177.6472,177.533,177.533,3205.0
2022-12-09 14:10:00,186.41,186.45,186.29,186.45,1962.0,177.4854,177.5235,177.3711,177.5235,1962.0
2022-12-09 14:15:00,186.51,186.57,186.48,186.48,2165.0,177.5806,177.6377,177.552,177.552,2165.0
2022-12-09 14:20:00,186.45,186.49,186.41,186.49,2094.0,177.5235,177.5615,177.4854,177.5615,2094.0
2022-12-09 14:25:00,186.48,186.57,186.46,186.57,2575.0,177.552,177.6377,177.533,177.6377,2575.0
2022-12-09 14:30:00,186.57,186.72,186.57,186.68,2454.0,177.6377,177.7805,177.6377,177.7424,2454.0
2022-12-09 14:35:00,186.74,186.79,186.73,186.79,1098.0,177.7996,177.8472,177.79,177.8472,1098.0
2022-12-09 14:40:00,186.78,186.79,186.67,186.72,2010.0,177.8377,177.8472,177.7329,177.7805,2010.0
2022-12-09 14:45:00,186.71,186.84,186.71,186.79,1690.0,177.771,177.8948,177.771,177.8472,1690.0
2022-12-09 14:50:00,186.76,186.83,186.74,186.83,2291.0,177.8186,177.8853,177.7996,177.8853,2291.0
2022-12-09 14:55:00,186.84,186.88,186.79,186.79,2260.0,177.8948,177.9329,177.8472,177.8472,2260.0
2022-12-09 15:00:00,186.77,186.9,186.77,186.84,1226.0,177.8281,177.9519,177.8281,177.8948,1226.0
2022-12-09 15:05:00,186.86,186.91,186.82,186.82,3254.0,177.9138,177.9614,177.8757,177.8757,3254.0
2022-12-09 15:10:00,186.82,186.96,186.8,186.93,3463.0,177.8757,178.009,177.8567,177.9805,3463.0
2022-12-09 15:15:00,186.97,187.01,186.85,186.89,4811.0,178.0186,178.0566,177.9043,177.9424,4811.0
2022-12-09 15:20:00,186.87,186.91,186.84,186.88,6387.0,177.9233,177.9614,177.8948,177.9329,6387.0
2022-12-09 15:25:00,186.85,186.85,186.66,186.66,2577.0,177.9043,177.9043,177.7234,177.7234,2577.0
2022-12-09 15:30:00,186.65,186.72,186.61,186.65,2933.0,177.7139,177.7805,177.6758,177.7139,2933.0
2022-12-09 15:35:00,186.62,186.62,186.32,186.32,6620.0,177.6853,177.6853,177.3997,177.3997,6620.0
2022-12-09 15:40:00,186.27,186.3,186.02,186.09,5666.0,177.3521,177.3806,177.114,177.1807,5666.0
2022-12-09 15:45:00,186.06,186.25,186.0,186.13,8900.0,177.1521,177.333,177.095,177.2188,8900.0
2022-12-09 15:50:00,186.07,186.07,185.57,185.73,24404.0,177.1616,177.1616,176.6856,176.8379,24404.0
2022-12-09 15:55:00,185.81,185.9,185.55,185.65,34952.0,176.9141,176.9998,176.6665,176.7618,34952.0
2022-12-12 09:30:00,185.63,185.63,185.21,185.21,15660.0,176.7427,176.7427,176.3428,176.3428,15660.0
2022-12-12 09:35:00,185.26,185.55,185.26,185.5,1794.0,176.3904,176.6665,176.3904,176.6189,1794.0
2022-12-12 09:40:00,185.59,185.65,185.4,185.45,1954.0,176.7046,176.7618,176.5237,176.5713,1954.0
2022-12-12 09:45:00,185.52,185.78,185.45,185.6,5159.0,176.638,176.8855,176.5713,176.7141,5159.0
2022-12-12 09:50:00,185.6,185.6,185.28,185.34,6074.0,176.7141,176.7141,176.4095,176.4666,6074.0
2022-12-12 09:55:00,185.29,185.32,185.15,185.19,6416.0,176.419,176.4476,176.2857,176.3238,6416.0
2022-12-12 10:00:00,185.24,185.55,185.23,185.49,7307.0,176.3714,176.6665,176.3619,176.6094,7307.0
2022-12-12 10:05:00,185.57,185.67,185.33,185.33,7776.0,176.6856,176.7808,176.4571,176.4571,7776.0
2022-12-12 10:10:00,185.33,185.33,185.04,185.17,6331.0,176.4571,176.4571,176.181,176.3047,6331.0
2022-12-12 10:15:00,185.13,185.3,185.1,185.14,5055.0,176.2667,176.4285,176.2381,176.2762,5055.0
2022-12-12 10:20:00,185.2,185.43,185.16,185.4,16603.0,176.3333,176.5523,176.2952,176.5237,16603.0
2022-12-12 10:25:00,185.42,185.69,185.38,185.38,8750.0,176.5428,176.7998,176.5047,176.5047,8750.0
2022-12-12 10:30:00,185.44,185.84,185.38,185.71,6060.0,176.5618,176.9427,176.5047,176.8189,6060.0
2022-12-12 10:35:00,185.72,185.8,185.5,185.73,10144.0,176.8284,176.9046,176.6189,176.8379,10144.0
2022-12-12 10:40:00,185.72,186.16,185.71,186.02,12844.0,176.8284,177.2473,176.8189,177.114,12844.0
2022-12-12 10:45:00,186.07,186.16,185.78,185.9,8711.0,177.1616,177.2473,176.8855,176.9998,8711.0
2022-12-12 10:50:00,185.81,185.81,185.57,185.63,5488.0,176.9141,176.9141,176.6856,176.7427,5488.0
2022-12-12 10:55:00,185.56,185.6,185.45,185.49,5071.0,176.6761,176.7141,176.5713,176.6094,5071.0
2022-12-12 11:00:00,185.53,185.53,185.3,185.53,3690.0,176.6475,176.6475,176.4285,176.6475,3690.0
2022-12-12 11:05:00,185.67,186.02,185.61,185.91,11856.0,176.7808,177.114,176.7237,177.0093,11856.0
2022-12-12 11:10:00,185.87,185.93,185.82,185.85,6368.0,176.9712,177.0283,176.9236,176.9522,6368.0
2022-12-12 11:15:00,185.83,185.83,185.53,185.53,8515.0,176.9331,176.9331,176.6475,176.6475,8515.0
2022-12-12 11:20:00,185.58,185.7,185.55,185.65,12233.0,176.6951,176.8094,176.6665,176.7618,12233.0
2022-12-12 11:25:00,185.65,185.65,185.52,185.59,8640.0,176.7618,176.7618,176.638,176.7046,8640.0
2022-12-12 11:30:00,185.61,185.65,185.49,185.52,5895.0,176.7237,176.7618,176.6094,176.638,5895.0
2022-12-12 11:35:00,185.55,185.65,185.54,185.65,4427.0,176.6665,176.7618,176.657,176.7618,4427.0
2022-12-12 11:40:00,185.67,185.95,185.61,185.74,3646.0,176.7808,177.0474,176.7237,176.8474,3646.0
2022-12-12 11:45:00,185.78,185.93,185.75,185.9,2110.0,176.8855,177.0283,176.857,176.9998,2110.0
2022-12-12 11:50:00,185.85,185.85,185.62,185.71,4186.0,176.9522,176.9522,176.7332,176.8189,4186.0
2022-12-12 11:55:00,185.76,185.88,185.66,185.87,2653.0,176.8665,176.9807,176.7713,176.9712,2653.0
2022-12-12 12:00:00,185.94,185.94,185.63,185.68,10097.0,177.0379,177.0379,176.7427,176.7903,10097.0
2022-12-12 12:05:00,185.63,185.71,185.52,185.56,4025.0,176.7427,176.8189,176.638,176.6761,4025.0
2022-12-12 12:10:00,185.53,185.58,185.44,185.45,2163.0,176.6475,176.6951,176.5618,176.5713,2163.0
2022-12-12 12:15:00,185.42,185.68,185.41,185.68,7004.0,176.5428,176.7903,176.5332,176.7903,7004.0
2022-12-12 12:20:00,185.6,185.6,185.38,185.38,2714.0,176.7141,176.7141,176.5047,176.5047,2714.0
2022-12-12 12:25:00,185.36,185.52,185.33,185.52,2601.0,176.4856,176.638,176.4571,176.638,2601.0
2022-12-12 12:30:00,185.47,185.47,185.36,185.46,3785.0,176.5904,176.5904,176.4856,176.5809,3785.0
2022-12-12 12:35:00,185.51,185.72,185.48,185.72,1358.0,176.6285,176.8284,176.5999,176.8284,1358.0
2022-12-12 12:40:00,185.72,185.84,185.66,185.69,6068.0,176.8284,176.9427,176.7713,176.7998,6068.0
2022-12-12 12:45:00,185.75,185.82,185.62,185.82,2489.0,176.857,176.9236,176.7332,176.9236,2489.0
2022-12-12 12:50:00,185.84,185.93,185.84,185.89,803.0,176.9427,177.0283,176.9427,176.9903,803.0
2022-12-12 12:55:00,186.03,186.03,185.84,185.93,4283.0,177.1236,177.1236,176.9427,177.0283,4283.0
2022-12-12 13:00:00,185.95,186.04,185.82,185.83,6716.0,177.0474,177.1331,176.9236,176.9331,6716.0
2022-12-12 13:05:00,185.81,186.14,185.81,186.14,2145.0,176.9141,177.2283,176.9141,177.2283,2145.0
2022-12-12 13:10:00,186.04,186.08,185.93,185.98,4508.0,177.1331,177.1712,177.0283,177.076,4508.0
2022-12-12 13:15:00,186.02,186.18,186.02,186.13,5050.0,177.114,177.2664,177.114,177.2188,5050.0
2022-12-12 13:20:00,186.08,186.08,185.97,185.98,2257.0,177.1712,177.1712,177.0664,177.076,2257.0
2022-12-12 13:25:00,185.98,186.04,185.94,185.99,3026.0,177.076,177.1331,177.0379,177.0855,3026.0
2022-12-12 13:30:00,186.04,186.06,185.94,186.0,3047.0,177.1331,177.1521,177.0379,177.095,3047.0
2022-12-12 13:35:00,186.03,186.03,185.92,185.96,3340.0,177.1236,177.1236,177.0188,177.0569,3340.0
2022-12-12 13:40:00,185.96,186.07,185.95,186.03,1756.0,177.0569,177.1616,177.0474,177.1236,1756.0
2022-12-12 13:45:00,186.01,186.15,185.97,186.15,1836.0,177.1045,177.2378,177.0664,177.2378,1836.0
2022-12-12 13:50:00,186.15,186.17,185.96,185.96,2720.0,177.2378,177.2569,177.0569,177.0569,2720.0
2022-12-12 13:55:00,186.0,186.05,185.93,186.01,3011.0,177.095,177.1426,177.0283,177.1045,3011.0
2022-12-12 14:00:00,186.07,186.14,186.0,186.03,3595.0,177.1616,177.2283,177.095,177.1236,3595.0
2022-12-12 14:05:00,186.03,186.03,185.93,185.99,2144.0,177.1236,177.1236,177.0283,177.0855,2144.0
2022-12-12 14:10:00,185.92,185.98,185.82,185.85,4549.0,177.0188,177.076,176.9236,176.9522,4549.0
2022-12-12 14:15:00,185.84,185.91,185.73,185.75,4495.0,176.9427,177.0093,176.8379,176.857,4495.0
2022-12-12 14:20:00,185.75,185.8,185.69,185.72,3504.0,176.857,176.9046,176.7998,176.8284,3504.0
2022-12-12 14:25:00,185.69,185.79,185.69,185.74,2215.0,176.7998,176.8951,176.7998,176.8474,2215.0
2022-12-12 14:30:00,185.74,185.83,185.73,185.82,2123.0,176.8474,176.9331,176.8379,176.9236,2123.0
2022-12-12 14:35:00,185.83,185.94,185.81,185.88,2848.0,176.9331,177.0379,176.9141,176.9807,2848.0
2022-12-12 14:40:00,185.9,186.08,185.86,186.03,4469.0,176.9998,177.1712,176.9617,177.1236,4469.0
2022-12-12 14:45:00,186.02,186.04,185.87,185.87,3525.0,177.114,177.1331,176.9712,176.9712,3525.0
2022-12-12 14:50:00,185.9,186.04,185.84,186.04,4828.0,176.9998,177.1331,176.9427,177.1331,4828.0
2022-12-12 14:55:00,186.09,186.36,186.09,186.3,3776.0,177.1807,177.4378,177.1807,177.3806,3776.0
2022-12-12 15:00:00,186.35,186.5,186.31,186.49,3418.0,177.4282,177.5711,177.3902,177.5615,3418.0
2022-12-12 15:05:00,186.5,186.7,186.42,186.7,3512.0,177.5711,177.7615,177.4949,177.7615,3512.0
2022-12-12 15:10:00,186.72,186.76,186.66,186.73,4046.0,177.7805,177.8186,177.7234,177.79,4046.0
2022-12-12 15:15:00,186.73,186.8,186.69,186.74,4515.0,177.79,177.8567,177.752,177.7996,4515.0
2022-12-12 15:20:00,186.76,187.06,186.76,187.06,5133.0,177.8186,178.1042,177.8186,178.1042,5133.0
2022-12-12 15:25:00,187.05,187.17,187.05,187.15,5090.0,178.0947,178.209,178.0947,178.1899,5090.0
2022-12-12 15:30:00,187.18,187.29,187.16,187.26,8528.0,178.2185,178.3232,178.1995,178.2947,8528.0
2022-12-12 15:35:00,187.26,187.4,187.1,187.1,10024.0,178.2947,178.428,178.1423,178.1423,10024.0
2022-12-12 15:40:00,187.11,187.11,186.9,186.94,8447.0,178.1519,178.1519,177.9519,177.99,8447.0
2022-12-12 15:45:00,186.92,186.97,186.7,186.7,17455.0,177.971,178.0186,177.7615,177.7615,17455.0
2022-12-12 15:50:00,186.64,186.79,186.5,186.78,27298.0,177.7044,177.8472,177.5711,177.8377,27298.0
2022-12-12 15:55:00,186.8,187.21,186.79,187.14,52135.0,177.8567,178.2471,177.8472,178.1804,52135.0
2022-12-13 09:30:00,189.47,189.47,188.21,188.27,25858.0,180.3989,180.3989,179.1992,179.2563,25858.0
2022-12-13 09:35:00,188.09,188.09,187.45,187.5,12839.0,179.0849,179.0849,178.4756,178.5232,12839.0
2022-12-13 09:40:00,187.53,187.66,186.88,187.25,10293.0,178.5517,178.6755,177.9329,178.2852,10293.0
2022-12-13 09:45:00,187.25,187.39,187.01,187.01,8718.0,178.2852,178.4185,178.0566,178.0566,8718.0
2022-12-13 09:50:00,186.87,187.72,186.71,187.65,3396.0,177.9233,178.7327,177.771,178.666,3396.0
2022-12-13 09:55:00,187.65,188.27,187.65,188.27,5030.0,178.666,179.2563,178.666,179.2563,5030.0
2022-12-13 10:00:00,188.31,188.47,187.92,187.93,7063.0,179.2944,179.4467,178.9231,178.9326,7063.0
2022-12-13 10:05:00,188.16,188.59,188.04,188.23,7768.0,179.1516,179.561,179.0373,179.2182,7768.0
2022-12-13 10:10:00,188.16,188.27,187.5,187.71,7654.0,179.1516,179.2563,178.5232,178.7231,7654.0
2022-12-13 10:15:00,187.61,187.65,187.14,187.22,3430.0,178.6279,178.666,178.1804,178.2566,3430.0
2022-12-13 10:20:00,187.2,187.25,186.24,186.36,8071.0,178.2375,178.2852,177.3235,177.4378,8071.0
2022-12-13 10:25:00,186.47,186.81,185.99,186.77,6022.0,177.5425,177.8662,177.0855,177.8281,6022.0
2022-12-13 10:30:00,186.73,187.21,186.65,187.19,4479.0,177.79,178.2471,177.7139,178.228,4479.0
2022-12-13 10:35:00,187.22,187.32,186.77,186.77,10273.0,178.2566,178.3518,177.8281,177.8281,10273.0
2022-12-13 10:40:00,186.95,187.2,186.75,187.13,6169.0,177.9995,178.2375,177.8091,178.1709,6169.0
2022-12-13 10:45:00,187.24,187.35,186.58,186.66,3318.0,178.2756,178.3804,177.6472,177.7234,3318.0
2022-12-13 10:50:00,186.54,186.87,186.54,186.72,3316.0,177.6091,177.9233,177.6091,177.7805,3316.0
2022-12-13 10:55:00,186.7,187.01,186.7,186.86,17104.0,177.7615,178.0566,177.7615,177.9138,17104.0
2022-12-13 11:00:00,186.88,187.68,186.86,187.67,17519.0,177.9329,178.6946,177.9138,178.685,17519.0
2022-12-13 11:05:00,187.63,187.68,187.41,187.65,4757.0,178.647,178.6946,178.4375,178.666,4757.0
2022-12-13 11:10:00,187.57,187.73,187.33,187.6,7937.0,178.5898,178.7422,178.3613,178.6184,7937.0
2022-12-13 11:15:00,187.57,187.61,187.44,187.61,2129.0,178.5898,178.6279,178.4661,178.6279,2129.0
2022-12-13 11:20:00,187.55,187.56,187.28,187.48,5589.0,178.5708,178.5803,178.3137,178.5041,5589.0
2022-12-13 11:25:00,187.43,187.53,187.25,187.53,5301.0,178.4565,178.5517,178.2852,178.5517,5301.0
2022-12-13 11:30:00,187.57,187.81,187.57,187.75,3483.0,178.5898,178.8183,178.5898,178.7612,3483.0
2022-12-13 11:35:00,187.76,187.76,187.47,187.63,3746.0,178.7707,178.7707,178.4946,178.647,3746.0
2022-12-13 11:40:00,187.59,187.6,187.36,187.36,4396.0,178.6089,178.6184,178.3899,178.3899,4396.0
2022-12-13 11:45:00,187.35,187.35,186.49,186.5,6754.0,178.3804,178.3804,177.5615,177.5711,6754.0
2022-12-13 11:50:00,186.55,186.73,186.33,186.66,7633.0,177.6187,177.79,177.4092,177.7234,7633.0
2022-12-13 11:55:00,186.6,186.67,186.4,186.67,3248.0,177.6663,177.7329,177.4758,177.7329,3248.0
2022-12-13 12:00:00,186.73,187.0,186.73,186.99,2125.0,177.79,178.0471,177.79,178.0376,2125.0
2022-12-13 12:05:00,187.05,187.19,187.05,187.14,2603.0,178.0947,178.228,178.0947,178.1804,2603.0
2022-12-13 12:10:00,187.04,187.13,186.95,186.95,6913.0,178.0852,178.1709,177.9995,177.9995,6913.0
2022-12-13 12:15:00,186.85,186.85,186.4,186.4,3491.0,177.9043,177.9043,177.4758,177.4758,3491.0
2022-12-13 12:20:00,186.48,186.7,186.47,186.55,2798.0,177.552,177.7615,177.5425,177.6187,2798.0
2022-12-13 12:25:00,186.56,186.69,186.44,186.52,3576.0,177.6282,177.752,177.5139,177.5901,3576.0
2022-12-13 12:30:00,186.49,186.67,186.39,186.56,3921.0,177.5615,177.7329,177.4663,177.6282,3921.0
2022-12-13 12:35:00,186.52,186.75,186.52,186.71,2127.0,177.5901,177.8091,177.5901,177.771,2127.0
2022-12-13 12:40:00,186.66,186.68,186.49,186.62,3858.0,177.7234,177.7424,177.5615,177.6853,3858.0
2022-12-13 12:45:00,186.64,186.79,186.13,186.19,3815.0,177.7044,177.8472,177.2188,177.2759,3815.0
2022-12-13 12:50:00,186.16,186.43,186.08,186.33,4686.0,177.2473,177.5044,177.1712,177.4092,4686.0
2022-12-13 12:55:00,186.42,186.44,186.3,186.34,1781.0,177.4949,177.5139,177.3806,177.4187,1781.0
2022-12-13 13:00:00,186.33,186.56,186.27,186.5,6368.0,177.4092,177.6282,177.3521,177.5711,6368.0
2022-12-13 13:05:00,186.51,186.68,186.49,186.64,3406.0,177.5806,177.7424,177.5615,177.7044,3406.0
2022-12-13 13:10:00,186.68,186.87,186.67,186.87,2368.0,177.7424,177.9233,177.7329,177.9233,2368.0
2022-12-13 13:15:00,186.88,187.1,186.85,187.07,5019.0,177.9329,178.1423,177.9043,178.1138,5019.0
2022-12-13 13:20:00,187.02,187.27,187.02,187.27,3836.0,178.0662,178.3042,178.0662,178.3042,3836.0
2022-12-13 13:25:00,187.25,187.26,187.12,187.17,4553.0,178.2852,178.2947,178.1614,178.209,4553.0
2022-12-13 13:30:00,187.23,187.26,187.01,187.01,3798.0,178.2661,178.2947,178.0566,178.0566,3798.0
2022-12-13 13:35:00,187.05,187.29,186.95,187.22,6704.0,178.0947,178.3232,177.9995,178.2566,6704.0
2022-12-13 13:40:00,187.17,187.29,187.1,187.29,4466.0,178.209,178.3232,178.1423,178.3232,4466.0
2022-12-13 13:45:00,187.34,187.38,187.16,187.18,2513.0,178.3708,178.4089,178.1995,178.2185,2513.0
2022-12-13 13:50:00,187.17,187.27,186.86,186.92,20479.0,178.209,178.3042,177.9138,177.971,20479.0
2022-12-13 13:55:00,186.89,187.28,186.88,187.24,3273.0,177.9424,178.3137,177.9329,178.2756,3273.0
2022-12-13 14:00:00,187.32,187.42,187.3,187.37,2522.0,178.3518,178.447,178.3328,178.3994,2522.0
2022-12-13 14:05:00,187.32,187.32,187.03,187.1,4252.0,178.3518,178.3518,178.0757,178.1423,4252.0
2022-12-13 14:10:00,186.98,187.29,186.98,187.25,2392.0,178.0281,178.3232,178.0281,178.2852,2392.0
2022-12-13 14:15:00,187.27,187.27,187.11,187.16,1571.0,178.3042,178.3042,178.1519,178.1995,1571.0
2022-12-13 14:20:00,187.09,187.1,186.99,186.99,2325.0,178.1328,178.1423,178.0376,178.0376,2325.0
2022-12-13 14:25:00,187.03,187.14,187.0,187.08,2662.0,178.0757,178.1804,178.0471,178.1233,2662.0
2022-12-13 14:30:00,187.04,187.05,186.91,187.0,2981.0,178.0852,178.0947,177.9614,178.0471,2981.0
2022-12-13 14:35:00,186.91,187.1,186.91,187.04,2492.0,177.9614,178.1423,177.9614,178.0852,2492.0
2022-12-13 14:40:00,187.02,187.26,186.99,187.23,3161.0,178.0662,178.2947,178.0376,178.2661,3161.0
2022-12-13 14:45:00,187.26,187.29,187.2,187.22,5719.0,178.2947,178.3232,178.2375,178.2566,5719.0
2022-12-13 14:50:00,187.19,187.2,186.9,186.94,3035.0,178.228,178.2375,177.9519,177.99,3035.0
2022-12-13 14:55:00,186.95,186.95,186.8,186.91,3889.0,177.9995,177.9995,177.8567,177.9614,3889.0
2022-12-13 15:00:00,186.77,186.77,186.52,186.53,3056.0,177.8281,177.8281,177.5901,177.5996,3056.0
2022-12-13 15:05:00,186.45,186.58,186.38,186.56,5696.0,177.5235,177.6472,177.4568,177.6282,5696.0
2022-12-13 15:10:00,186.59,186.59,186.39,186.39,2230.0,177.6568,177.6568,177.4663,177.4663,2230.0
2022-12-13 15:15:00,186.42,186.85,186.39,186.84,3779.0,177.4949,177.9043,177.4663,177.8948,3779.0
2022-12-13 15:20:00,186.8,187.12,186.74,187.08,6527.0,177.8567,178.1614,177.7996,178.1233,6527.0
2022-12-13 15:25:00,187.15,187.15,186.93,186.99,10371.0,178.1899,178.1899,177.9805,178.0376,10371.0
2022-12-13 15:30:00,187.04,187.42,187.04,187.34,9562.0,178.0852,178.447,178.0852,178.3708,9562.0
2022-12-13 15:35:00,187.38,187.41,187.08,187.18,9127.0,178.4089,178.4375,178.1233,178.2185,9127.0
2022-12-13 15:40:00,187.12,187.23,187.04,187.17,11567.0,178.1614,178.2661,178.0852,178.209,11567.0
2022-12-13 15:45:00,187.21,187.37,187.18,187.3,13774.0,178.2471,178.3994,178.2185,178.3328,13774.0
2022-12-13 15:50:00,187.32,187.52,187.3,187.37,15747.0,178.3518,178.5422,178.3328,178.3994,15747.0
2022-12-13 15:55:00,187.33,187.33,186.85,187.12,54916.0,178.3613,178.3613,177.9043,178.1614,54916.0
2022-12-14 09:30:00,187.16,188.54,187.16,188.42,14886.0,178.1995,179.5134,178.1995,179.3991,14886.0
2022-12-14 09:35:00,188.13,188.13,187.52,187.59,6988.0,179.123,179.123,178.5422,178.6089,6988.0
2022-12-14 09:40:00,187.59,187.96,187.37,187.96,11109.0,178.6089,178.9612,178.3994,178.9612,11109.0
2022-12-14 09:45:00,187.84,188.09,187.69,188.09,3465.0,178.8469,179.0849,178.7041,179.0849,3465.0
2022-12-14 09:50:00,188.16,188.47,188.12,188.24,1908.0,179.1516,179.4467,179.1135,179.2278,1908.0
2022-12-14 09:55:00,188.12,188.3,188.06,188.28,3185.0,179.1135,179.2849,179.0564,179.2658,3185.0
2022-12-14 10:00:00,188.31,188.62,188.28,188.59,4536.0,179.2944,179.5896,179.2658,179.561,4536.0
2022-12-14 10:05:00,188.51,188.51,188.07,188.17,4245.0,179.4848,179.4848,179.0659,179.1611,4245.0
2022-12-14 10:10:00,188.14,188.29,188.12,188.25,4793.0,179.1325,179.2754,179.1135,179.2373,4793.0
2022-12-14 10:15:00,188.24,188.48,188.15,188.39,7598.0,179.2278,179.4563,179.1421,179.3706,7598.0
2022-12-14 10:20:00,188.44,188.7,188.38,188.7,4110.0,179.4182,179.6657,179.3611,179.6657,4110.0
2022-12-14 10:25:00,188.7,188.89,188.58,188.86,4384.0,179.6657,179.8466,179.5515,179.8181,4384.0
2022-12-14 10:30:00,188.85,188.97,188.69,188.97,3862.0,179.8086,179.9228,179.6562,179.9228,3862.0
2022-12-14 10:35:00,188.97,188.97,188.77,188.88,3530.0,179.9228,179.9228,179.7324,179.8371,3530.0
2022-12-14 10:40:00,188.92,189.0,188.81,188.82,3555.0,179.8752,179.9514,179.7705,179.78,3555.0
2022-12-14 10:45:00,188.81,189.02,188.76,188.91,2772.0,179.7705,179.9704,179.7229,179.8657,2772.0
2022-12-14 10:50:00,188.95,188.95,188.68,188.79,3900.0,179.9038,179.9038,179.6467,179.7514,3900.0
2022-12-14 10:55:00,188.8,188.86,188.62,188.77,6330.0,179.7609,179.8181,179.5896,179.7324,6330.0
2022-12-14 11:00:00,188.85,189.11,188.85,189.11,2620.0,179.8086,180.0561,179.8086,180.0561,2620.0
2022-12-14 11:05:00,189.03,189.03,188.88,188.88,3713.0,179.9799,179.9799,179.8371,179.8371,3713.0
2022-12-14 11:10:00,188.91,188.91,188.65,188.75,3059.0,179.8657,179.8657,179.6181,179.7133,3059.0
2022-12-14 11:15:00,188.75,188.75,188.47,188.59,2104.0,179.7133,179.7133,179.4467,179.561,2104.0
2022-12-14 11:20:00,188.62,188.65,188.56,188.58,1708.0,179.5896,179.6181,179.5324,179.5515,1708.0
2022-12-14 11:25:00,188.63,188.83,188.63,188.83,4116.0,179.5991,179.7895,179.5991,179.7895,4116.0
2022-12-14 11:30:00,188.79,188.9,188.79,188.82,1575.0,179.7514,179.8562,179.7514,179.78,1575.0
2022-12-14 11:35:00,188.83,188.83,188.74,188.81,655.0,179.7895,179.7895,179.7038,179.7705,655.0
2022-12-14 11:40:00,188.82,188.83,188.67,188.82,2876.0,179.78,179.7895,179.6372,179.78,2876.0
2022-12-14 11:45:00,188.76,188.9,188.71,188.79,4457.0,179.7229,179.8562,179.6753,179.7514,4457.0
2022-12-14 11:50:00,188.8,188.81,188.52,188.6,2057.0,179.7609,179.7705,179.4943,179.5705,2057.0
2022-12-14 11:55:00,188.52,188.67,188.52,188.57,3786.0,179.4943,179.6372,179.4943,179.542,3786.0
2022-12-14 12:00:00,188.55,188.63,188.55,188.63,1112.0,179.5229,179.5991,179.5229,179.5991,1112.0
2022-12-14 12:05:00,188.7,188.78,188.59,188.59,1930.0,179.6657,179.7419,179.561,179.561,1930.0
2022-12-14 12:10:00,188.59,188.66,188.54,188.65,1500.0,179.561,179.6276,179.5134,179.6181,1500.0
2022-12-14 12:15:00,188.73,188.73,188.59,188.64,1576.0,179.6943,179.6943,179.561,179.6086,1576.0
2022-12-14 12:20:00,188.58,188.7,188.58,188.6,1730.0,179.5515,179.6657,179.5515,179.5705,1730.0
2022-12-14 12:25:00,188.62,188.68,188.62,188.65,942.0,179.5896,179.6467,179.5896,179.6181,942.0
2022-12-14 12:30:00,188.68,188.71,188.64,188.68,1536.0,179.6467,179.6753,179.6086,179.6467,1536.0
2022-12-14 12:35:00,188.67,189.0,188.64,188.98,7397.0,179.6372,179.9514,179.6086,179.9323,7397.0
2022-12-14 12:40:00,188.92,189.03,188.92,189.03,1517.0,179.8752,179.9799,179.8752,179.9799,1517.0
2022-12-14 12:45:00,188.98,188.98,188.83,188.87,1747.0,179.9323,179.9323,179.7895,179.8276,1747.0
2022-12-14 12:50:00,188.89,188.93,188.85,188.88,1080.0,179.8466,179.8847,179.8086,179.8371,1080.0
2022-12-14 12:55:00,188.82,188.88,188.79,188.81,2220.0,179.78,179.8371,179.7514,179.7705,2220.0
2022-12-14 13:00:00,188.79,188.81,188.69,188.77,2305.0,179.7514,179.7705,179.6562,179.7324,2305.0
2022-12-14 13:05:00,188.81,188.87,188.8,188.83,1520.0,179.7705,179.8276,179.7609,179.7895,1520.0
2022-12-14 13:10:00,188.86,189.01,188.86,188.95,3202.0,179.8181,179.9609,179.8181,179.9038,3202.0
2022-12-14 13:15:00,188.91,188.94,188.82,188.91,1600.0,179.8657,179.8942,179.78,179.8657,1600.0
2022-12-14 13:20:00,188.97,189.06,188.94,189.06,755.0,179.9228,180.0085,179.8942,180.0085,755.0
2022-12-14 13:25:00,188.99,189.01,188.86,188.86,2302.0,179.9418,179.9609,179.8181,179.8181,2302.0
2022-12-14 13:30:00,188.87,188.93,188.79,188.84,2018.0,179.8276,179.8847,179.7514,179.799,2018.0
2022-12-14 13:35:00,188.84,189.16,188.82,189.11,3242.0,179.799,180.1037,179.78,180.0561,3242.0
2022-12-14 13:40:00,189.12,189.29,189.04,189.23,4044.0,180.0656,180.2275,179.9895,180.1704,4044.0
2022-12-14 13:45:00,189.18,189.23,189.04,189.04,2589.0,180.1228,180.1704,179.9895,179.9895,2589.0
2022-12-14 13:50:00,189.04,189.13,188.94,189.13,2301.0,179.9895,180.0751,179.8942,180.0751,2301.0
2022-12-14 13:55:00,189.11,189.26,189.09,189.11,3655.0,180.0561,180.1989,180.0371,180.0561,3655.0
2022-12-14 14:00:00,189.03,189.03,187.57,188.14,14789.0,179.9799,179.9799,178.5898,179.1325,14789.0
2022-12-14 14:05:00,188.0,188.0,186.96,186.97,4187.0,178.9992,178.9992,178.009,178.0186,4187.0
2022-12-14 14:10:00,186.92,187.34,186.92,186.92,4326.0,177.971,178.3708,177.971,177.971,4326.0
2022-12-14 14:15:00,186.92,187.28,186.91,187.14,2956.0,177.971,178.3137,177.9614,178.1804,2956.0
2022-12-14 14:20:00,187.12,187.25,186.81,186.94,1920.0,178.1614,178.2852,177.8662,177.99,1920.0
2022-12-14 14:25:00,186.98,187.32,186.85,187.25,10664.0,178.0281,178.3518,177.9043,178.2852,10664.0
2022-12-14 14:30:00,187.0,187.4,186.05,186.06,7571.0,178.0471,178.428,177.1426,177.1521,7571.0
2022-12-14 14:35:00,186.14,186.68,186.0,186.61,12038.0,177.2283,177.7424,177.095,177.6758,12038.0
2022-12-14 14:40:00,186.39,186.91,185.92,186.39,8900.0,177.4663,177.9614,177.0188,177.4663,8900.0
2022-12-14 14:45:00,186.42,186.52,185.74,186.52,5049.0,177.4949,177.5901,176.8474,177.5901,5049.0
2022-12-14 14:50:00,186.35,186.45,185.84,186.26,8224.0,177.4282,177.5235,176.9427,177.3426,8224.0
2022-12-14 14:55:00,186.22,186.47,186.09,186.37,5054.0,177.3045,177.5425,177.1807,177.4473,5054.0
2022-12-14 15:00:00,186.49,187.19,186.36,187.19,7023.0,177.5615,178.228,177.4378,178.228,7023.0
2022-12-14 15:05:00,187.07,187.16,186.8,187.01,4455.0,178.1138,178.1995,177.8567,178.0566,4455.0
2022-12-14 15:10:00,187.14,187.65,187.13,187.57,4486.0,178.1804,178.666,178.1709,178.5898,4486.0
2022-12-14 15:15:00,187.62,187.63,186.9,187.07,3272.0,178.6374,178.647,177.9519,178.1138,3272.0
2022-12-14 15:20:00,187.13,187.26,186.96,186.96,2735.0,178.1709,178.2947,178.009,178.009,2735.0
2022-12-14 15:25:00,187.01,187.01,186.28,186.28,4020.0,178.0566,178.0566,177.3616,177.3616,4020.0
2022-12-14 15:30:00,186.11,186.28,185.78,185.92,6811.0,177.1997,177.3616,176.8855,177.0188,6811.0
2022-12-14 15:35:00,185.96,186.34,185.94,186.34,6777.0,177.0569,177.4187,177.0379,177.4187,6777.0
2022-12-14 15:40:00,186.4,186.5,186.19,186.5,7070.0,177.4758,177.5711,177.2759,177.5711,7070.0
2022-12-14 15:45:00,186.44,186.78,186.32,186.64,10767.0,177.5139,177.8377,177.3997,177.7044,10767.0
2022-12-14 15:50:00,186.89,187.08,186.84,186.9,10982.0,177.9424,178.1233,177.8948,177.9519,10982.0
2022-12-14 15:55:00,186.83,186.85,186.58,186.59,49489.0,177.8853,177.9043,177.6472,177.6568,49489.0
2022-12-15 09:30:00,185.52,185.52,183.5,184.86,21319.0,176.638,176.638,174.7147,176.0096,21319.0
2022-12-15 09:35:00,184.59,185.42,184.59,185.42,4793.0,175.7525,176.5428,175.7525,176.5428,4793.0
2022-12-15 09:40:00,185.22,185.37,184.65,184.86,5440.0,176.3523,176.4952,175.8096,176.0096,5440.0
2022-12-15 09:45:00,184.78,184.92,184.71,184.82,1300.0,175.9334,176.0667,175.8668,175.9715,1300.0
2022-12-15 09:50:00,184.73,185.31,184.7,184.7,8954.0,175.8858,176.438,175.8572,175.8572,8954.0
2022-12-15 09:55:00,184.54,184.89,184.28,184.61,3978.0,175.7049,176.0381,175.4573,175.7715,3978.0
2022-12-15 10:00:00,184.64,184.7,184.11,184.11,5190.0,175.8001,175.8572,175.2955,175.2955,5190.0
2022-12-15 10:05:00,184.24,184.44,184.13,184.34,5474.0,175.4193,175.6097,175.3145,175.5145,5474.0
2022-12-15 10:10:00,184.27,184.54,184.26,184.44,3403.0,175.4478,175.7049,175.4383,175.6097,3403.0
2022-12-15 10:15:00,184.39,184.46,184.18,184.27,6047.0,175.5621,175.6287,175.3621,175.4478,6047.0
2022-12-15 10:20:00,184.15,184.49,184.12,184.49,6031.0,175.3336,175.6573,175.305,175.6573,6031.0
2022-12-15 10:25:00,184.48,184.57,184.23,184.43,5235.0,175.6478,175.7335,175.4097,175.6002,5235.0
2022-12-15 10:30:00,184.56,184.72,184.44,184.72,10951.0,175.7239,175.8763,175.6097,175.8763,10951.0
2022-12-15 10:35:00,184.77,185.11,184.72,185.11,6483.0,175.9239,176.2476,175.8763,176.2476,6483.0
2022-12-15 10:40:00,185.1,185.37,184.97,185.33,5377.0,176.2381,176.4952,176.1143,176.4571,5377.0
2022-12-15 10:45:00,185.29,185.29,184.95,185.05,4849.0,176.419,176.419,176.0953,176.1905,4849.0
2022-12-15 10:50:00,185.04,185.13,184.84,185.06,2677.0,176.181,176.2667,175.9905,176.2,2677.0
2022-12-15 10:55:00,185.05,185.5,185.04,185.5,5054.0,176.1905,176.6189,176.181,176.6189,5054.0
2022-12-15 11:00:00,185.55,185.62,185.46,185.57,2955.0,176.6665,176.7332,176.5809,176.6856,2955.0
2022-12-15 11:05:00,185.56,185.66,185.35,185.66,3406.0,176.6761,176.7713,176.4761,176.7713,3406.0
2022-12-15 11:10:00,185.77,185.91,185.72,185.8,6704.0,176.876,177.0093,176.8284,176.9046,6704.0
2022-12-15 11:15:00,185.77,185.77,185.2,185.38,15137.0,176.876,176.876,176.3333,176.5047,15137.0
2022-12-15 11:20:00,185.31,185.41,184.97,184.97,5316.0,176.438,176.5332,176.1143,176.1143,5316.0
2022-12-15 11:25:00,185.01,185.1,184.81,184.86,4293.0,176.1524,176.2381,175.962,176.0096,4293.0
2022-12-15 11:30:00,184.9,185.09,184.87,185.09,3142.0,176.0477,176.2286,176.0191,176.2286,3142.0
2022-12-15 11:35:00,185.08,185.12,184.93,185.02,4389.0,176.219,176.2571,176.0762,176.1619,4389.0
2022-12-15 11:40:00,185.09,185.09,184.81,184.96,5500.0,176.2286,176.2286,175.962,176.1048,5500.0
2022-12-15 11:45:00,184.99,184.99,184.57,184.64,6271.0,176.1334,176.1334,175.7335,175.8001,6271.0
2022-12-15 11:50:00,184.63,184.82,184.6,184.82,5487.0,175.7906,175.9715,175.762,175.9715,5487.0
2022-12-15 11:55:00,184.88,184.98,184.74,184.94,10360.0,176.0286,176.1238,175.8953,176.0857,10360.0
2022-12-15 12:00:00,184.95,185.09,184.85,184.85,4945.0,176.0953,176.2286,176.0001,176.0001,4945.0
2022-12-15 12:05:00,184.87,184.94,184.72,184.78,5232.0,176.0191,176.0857,175.8763,175.9334,5232.0
2022-12-15 12:10:00,184.73,184.73,184.31,184.4,2770.0,175.8858,175.8858,175.4859,175.5716,2770.0
2022-12-15 12:15:00,184.42,184.57,184.37,184.43,4161.0,175.5906,175.7335,175.543,175.6002,4161.0
2022-12-15 12:20:00,184.35,184.38,184.14,184.21,3740.0,175.524,175.5526,175.324,175.3907,3740.0
2022-12-15 12:25:00,184.19,184.38,184.19,184.34,3784.0,175.3717,175.5526,175.3717,175.5145,3784.0
2022-12-15 12:30:00,184.39,184.46,184.32,184.42,2531.0,175.5621,175.6287,175.4954,175.5906,2531.0
2022-12-15 12:35:00,184.34,184.6,184.33,184.39,1843.0,175.5145,175.762,175.505,175.5621,1843.0
2022-12-15 12:40:00,184.27,184.28,183.93,183.95,2711.0,175.4478,175.4573,175.1241,175.1431,2711.0
2022-12-15 12:45:00,183.93,183.95,183.78,183.86,8451.0,175.1241,175.1431,174.9813,175.0575,8451.0
2022-12-15 12:50:00,183.87,183.92,183.62,183.63,4386.0,175.067,175.1146,174.8289,174.8385,4386.0
2022-12-15 12:55:00,183.62,183.63,183.38,183.45,2449.0,174.8289,174.8385,174.6004,174.6671,2449.0
2022-12-15 13:00:00,183.41,183.41,183.26,183.3,3364.0,174.629,174.629,174.4862,174.5243,3364.0
2022-12-15 13:05:00,183.24,183.24,182.94,183.05,5416.0,174.4671,174.4671,174.1815,174.2862,5416.0
2022-12-15 13:10:00,183.05,183.25,183.04,183.21,3290.0,174.2862,174.4767,174.2767,174.4386,3290.0
2022-12-15 13:15:00,183.17,183.17,183.06,183.11,2135.0,174.4005,174.4005,174.2958,174.3434,2135.0
2022-12-15 13:20:00,183.06,183.24,183.05,183.24,2195.0,174.2958,174.4671,174.2862,174.4671,2195.0
2022-12-15 13:25:00,183.23,183.27,183.18,183.27,2289.0,174.4576,174.4957,174.41,174.4957,2289.0
2022-12-15 13:30:00,183.2,183.32,183.17,183.28,2437.0,174.4291,174.5433,174.4005,174.5052,2437.0
2022-12-15 13:35:00,183.2,183.31,183.17,183.31,1772.0,174.4291,174.5338,174.4005,174.5338,1772.0
2022-12-15 13:40:00,183.32,183.4,183.24,183.28,3093.0,174.5433,174.6195,174.4671,174.5052,3093.0
2022-12-15 13:45:00,183.36,183.41,183.3,183.3,1796.0,174.5814,174.629,174.5243,174.5243,1796.0
2022-12-15 13:50:00,183.31,183.55,183.31,183.55,1499.0,174.5338,174.7623,174.5338,174.7623,1499.0
2022-12-15 13:55:00,183.6,183.87,183.55,183.87,3521.0,174.8099,175.067,174.7623,175.067,3521.0
2022-12-15 14:00:00,183.87,184.15,183.84,183.84,8222.0,175.067,175.3336,175.0384,175.0384,8222.0
2022-12-15 14:05:00,183.75,183.75,183.36,183.37,9944.0,174.9527,174.9527,174.5814,174.5909,9944.0
2022-12-15 14:10:00,183.29,183.57,183.28,183.55,5120.0,174.5147,174.7813,174.5052,174.7623,5120.0
2022-12-15 14:15:00,183.58,183.65,183.4,183.62,2791.0,174.7909,174.8575,174.6195,174.8289,2791.0
2022-12-15 14:20:00,183.66,183.72,183.58,183.63,3263.0,174.867,174.9242,174.7909,174.8385,3263.0
2022-12-15 14:25:00,183.56,183.6,183.43,183.53,8590.0,174.7718,174.8099,174.648,174.7433,8590.0
2022-12-15 14:30:00,183.72,183.99,183.72,183.9,3056.0,174.9242,175.1812,174.9242,175.0955,3056.0
2022-12-15 14:35:00,183.94,184.33,183.89,184.3,4132.0,175.1336,175.505,175.086,175.4764,4132.0
2022-12-15 14:40:00,184.31,184.49,184.28,184.42,13558.0,175.4859,175.6573,175.4573,175.5906,13558.0
2022-12-15 14:45:00,184.43,184.43,184.19,184.24,2249.0,175.6002,175.6002,175.3717,175.4193,2249.0
2022-12-15 14:50:00,184.19,184.32,184.11,184.31,1509.0,175.3717,175.4954,175.2955,175.4859,1509.0
2022-12-15 14:55:00,184.4,184.49,184.34,184.45,3057.0,175.5716,175.6573,175.5145,175.6192,3057.0
2022-12-15 15:00:00,184.45,184.67,184.45,184.67,2995.0,175.6192,175.8287,175.6192,175.8287,2995.0
2022-12-15 15:05:00,184.77,184.85,184.68,184.74,1589.0,175.9239,176.0001,175.8382,175.8953,1589.0
2022-12-15 15:10:00,184.68,184.68,184.19,184.19,16826.0,175.8382,175.8382,175.3717,175.3717,16826.0
2022-12-15 15:15:00,184.22,184.27,184.08,184.09,3677.0,175.4002,175.4478,175.2669,175.2764,3677.0
2022-12-15 15:20:00,184.03,184.23,184.03,184.11,4045.0,175.2193,175.4097,175.2193,175.2955,4045.0
2022-12-15 15:25:00,184.06,184.3,184.01,184.3,5775.0,175.2479,175.4764,175.2003,175.4764,5775.0
2022-12-15 15:30:00,184.3,184.56,184.24,184.54,8987.0,175.4764,175.7239,175.4193,175.7049,8987.0
2022-12-15 15:35:00,184.51,184.51,184.03,184.12,9690.0,175.6763,175.6763,175.2193,175.305,9690.0
2022-12-15 15:40:00,184.12,184.14,183.7,183.71,10780.0,175.305,175.324,174.9051,174.9146,10780.0
2022-12-15 15:45:00,183.71,183.78,183.58,183.65,24139.0,174.9146,174.9813,174.7909,174.8575,24139.0
2022-12-15 15:50:00,183.59,183.77,183.57,183.64,20351.0,174.8004,174.9718,174.7813,174.848,20351.0
2022-12-15 15:55:00,183.6,183.77,183.32,183.64,58136.0,174.8099,174.9718,174.5433,174.848,58136.0
2022-12-16 09:30:00,181.49,182.31,181.15,181.54,496849.0,172.8009,173.5817,172.4772,172.8485,496849.0
2022-12-16 09:35:00,181.72,182.3,181.72,182.29,10889.0,173.0199,173.5721,173.0199,173.5626,10889.0
2022-12-16 09:40:00,182.39,182.95,182.25,182.26,6090.0,173.6578,174.191,173.5245,173.5341,6090.0
2022-12-16 09:45:00,182.39,182.65,181.96,181.99,6675.0,173.6578,173.9054,173.2484,173.277,6675.0
2022-12-16 09:50:00,182.1,182.28,181.77,182.2,18453.0,173.3817,173.5531,173.0675,173.4769,18453.0
2022-12-16 09:55:00,182.09,182.45,181.86,182.45,22083.0,173.3722,173.715,173.1532,173.715,22083.0
2022-12-16 10:00:00,182.48,182.62,181.86,181.92,4818.0,173.7435,173.8768,173.1532,173.2103,4818.0
2022-12-16 10:05:00,181.86,181.93,181.4,181.47,5918.0,173.1532,173.2199,172.7152,172.7819,5918.0
2022-12-16 10:10:00,181.58,181.7,181.51,181.62,6408.0,172.8866,173.0009,172.82,172.9247,6408.0
2022-12-16 10:15:00,181.64,182.04,181.51,182.04,6211.0,172.9437,173.3246,172.82,173.3246,6211.0
2022-12-16 10:20:00,182.07,182.15,181.88,182.15,2652.0,173.3532,173.4293,173.1722,173.4293,2652.0
2022-12-16 10:25:00,182.16,182.26,182.03,182.05,8847.0,173.4388,173.5341,173.3151,173.3341,8847.0
2022-12-16 10:30:00,182.08,182.2,181.63,181.83,6606.0,173.3627,173.4769,172.9342,173.1246,6606.0
2022-12-16 10:35:00,181.76,181.78,181.49,181.65,5357.0,173.058,173.077,172.8009,172.9533,5357.0
2022-12-16 10:40:00,181.63,181.8,181.52,181.77,8871.0,172.9342,173.0961,172.8295,173.0675,8871.0
2022-12-16 10:45:00,181.75,182.07,181.75,181.88,7020.0,173.0485,173.3532,173.0485,173.1722,7020.0
2022-12-16 10:50:00,181.88,182.09,181.77,182.09,3943.0,173.1722,173.3722,173.0675,173.3722,3943.0
2022-12-16 10:55:00,182.08,182.17,182.05,182.12,4612.0,173.3627,173.4484,173.3341,173.4008,4612.0
2022-12-16 11:00:00,182.19,182.21,181.94,182.21,4437.0,173.4674,173.4864,173.2294,173.4864,4437.0
2022-12-16 11:05:00,182.16,182.39,182.16,182.3,8049.0,173.4388,173.6578,173.4388,173.5721,8049.0
2022-12-16 11:10:00,182.27,182.65,182.06,182.64,10295.0,173.5436,173.9054,173.3436,173.8959,10295.0
2022-12-16 11:15:00,182.67,182.67,182.24,182.36,4788.0,173.9244,173.9244,173.515,173.6293,4788.0
2022-12-16 11:20:00,182.39,182.66,182.37,182.49,3623.0,173.6578,173.9149,173.6388,173.753,3623.0
2022-12-16 11:25:00,182.56,182.64,182.31,182.55,5224.0,173.8197,173.8959,173.5817,173.8102,5224.0
2022-12-16 11:30:00,182.62,182.89,182.61,182.89,4148.0,173.8768,174.1339,173.8673,174.1339,4148.0
2022-12-16 11:35:00,182.84,182.84,182.55,182.56,4820.0,174.0863,174.0863,173.8102,173.8197,4820.0
2022-12-16 11:40:00,182.52,182.52,182.14,182.21,2649.0,173.7816,173.7816,173.4198,173.4864,2649.0
2022-12-16 11:45:00,182.14,182.14,181.66,181.67,5086.0,173.4198,173.4198,172.9628,172.9723,5086.0
2022-12-16 11:50:00,181.67,181.75,181.55,181.66,5628.0,172.9723,173.0485,172.858,172.9628,5628.0
2022-12-16 11:55:00,181.67,181.72,181.54,181.6,3628.0,172.9723,173.0199,172.8485,172.9057,3628.0
2022-12-16 12:00:00,181.65,182.12,181.57,182.12,7330.0,172.9533,173.4008,172.8771,173.4008,7330.0
2022-12-16 12:05:00,182.11,182.13,181.97,182.11,2902.0,173.3912,173.4103,173.2579,173.3912,2902.0
2022-12-16 12:10:00,182.06,182.17,182.01,182.03,4410.0,173.3436,173.4484,173.296,173.3151,4410.0
2022-12-16 12:15:00,182.08,182.23,181.98,182.0,5991.0,173.3627,173.5055,173.2675,173.2865,5991.0
2022-12-16 12:20:00,181.98,182.0,181.69,181.78,3826.0,173.2675,173.2865,172.9913,173.077,3826.0
2022-12-16 12:25:00,181.72,181.81,181.58,181.81,3379.0,173.0199,173.1056,172.8866,173.1056,3379.0
2022-12-16 12:30:00,181.78,181.84,181.68,181.79,7936.0,173.077,173.1342,172.9818,173.0866,7936.0
2022-12-16 12:35:00,181.79,182.08,181.71,182.01,4510.0,173.0866,173.3627,173.0104,173.296,4510.0
2022-12-16 12:40:00,181.86,181.86,181.53,181.53,2084.0,173.1532,173.1532,172.839,172.839,2084.0
2022-12-16 12:45:00,181.49,181.68,181.45,181.67,3968.0,172.8009,172.9818,172.7628,172.9723,3968.0
2022-12-16 12:50:00,181.66,181.67,181.46,181.46,3604.0,172.9628,172.9723,172.7724,172.7724,3604.0
2022-12-16 12:55:00,181.44,181.52,181.29,181.29,3478.0,172.7533,172.8295,172.6105,172.6105,3478.0
2022-12-16 13:00:00,181.33,181.52,181.32,181.33,5438.0,172.6486,172.8295,172.6391,172.6486,5438.0
2022-12-16 13:05:00,181.32,181.37,181.17,181.25,3461.0,172.6391,172.6867,172.4962,172.5724,3461.0
2022-12-16 13:10:00,181.32,181.51,181.31,181.41,3586.0,172.6391,172.82,172.6295,172.7248,3586.0
2022-12-16 13:15:00,181.52,181.61,181.42,181.44,3478.0,172.8295,172.9152,172.7343,172.7533,3478.0
2022-12-16 13:20:00,181.29,181.32,181.2,181.2,3345.0,172.6105,172.6391,172.5248,172.5248,3345.0
2022-12-16 13:25:00,181.2,181.34,181.2,181.24,4591.0,172.5248,172.6581,172.5248,172.5629,4591.0
2022-12-16 13:30:00,181.28,181.56,181.21,181.56,2227.0,172.601,172.8676,172.5343,172.8676,2227.0
2022-12-16 13:35:00,181.46,181.5,181.35,181.44,4559.0,172.7724,172.8104,172.6676,172.7533,4559.0
2022-12-16 13:40:00,181.43,181.58,181.41,181.57,2126.0,172.7438,172.8866,172.7248,172.8771,2126.0
2022-12-16 13:45:00,181.64,181.65,181.53,181.65,2427.0,172.9437,172.9533,172.839,172.9533,2427.0
2022-12-16 13:50:00,181.64,181.65,181.45,181.49,2664.0,172.9437,172.9533,172.7628,172.8009,2664.0
2022-12-16 13:55:00,181.52,181.72,181.52,181.72,4023.0,172.8295,173.0199,172.8295,173.0199,4023.0
2022-12-16 14:00:00,181.71,181.76,181.64,181.64,3590.0,173.0104,173.058,172.9437,172.9437,3590.0
2022-12-16 14:05:00,181.57,181.71,181.57,181.67,4359.0,172.8771,173.0104,172.8771,172.9723,4359.0
2022-12-16 14:10:00,181.62,181.93,181.62,181.93,2748.0,172.9247,173.2199,172.9247,173.2199,2748.0
2022-12-16 14:15:00,181.96,182.06,181.92,181.95,4936.0,173.2484,173.3436,173.2103,173.2389,4936.0
2022-12-16 14:20:00,182.01,182.01,181.84,181.9,3639.0,173.296,173.296,173.1342,173.1913,3639.0
2022-12-16 14:25:00,181.9,182.05,181.85,182.04,11137.0,173.1913,173.3341,173.1437,173.3246,11137.0
2022-12-16 14:30:00,182.03,182.03,181.85,181.89,5384.0,173.3151,173.3151,173.1437,173.1818,5384.0
2022-12-16 14:35:00,181.86,182.01,181.86,181.96,2545.0,173.1532,173.296,173.1532,173.2484,2545.0
2022-12-16 14:40:00,181.98,182.06,181.98,182.02,3440.0,173.2675,173.3436,173.2675,173.3055,3440.0
2022-12-16 14:45:00,182.05,182.07,181.92,182.07,5101.0,173.3341,173.3532,173.2103,173.3532,5101.0
2022-12-16 14:50:00,182.09,182.35,182.09,182.34,3570.0,173.3722,173.6197,173.3722,173.6102,3570.0
2022-12-16 14:55:00,182.44,182.64,182.4,182.62,6282.0,173.7054,173.8959,173.6674,173.8768,6282.0
2022-12-16 15:00:00,182.6,182.64,182.46,182.46,4905.0,173.8578,173.8959,173.7245,173.7245,4905.0
2022-12-16 15:05:00,182.42,182.42,182.24,182.26,2912.0,173.6864,173.6864,173.515,173.5341,2912.0
2022-12-16 15:10:00,182.26,182.59,182.24,182.59,8599.0,173.5341,173.8483,173.515,173.8483,8599.0
2022-12-16 15:15:00,182.61,182.85,182.61,182.64,18469.0,173.8673,174.0958,173.8673,173.8959,18469.0
2022-12-16 15:20:00,182.6,182.96,182.59,182.95,10239.0,173.8578,174.2005,173.8483,174.191,10239.0
2022-12-16 15:25:00,182.98,182.98,182.73,182.87,13932.0,174.2196,174.2196,173.9816,174.1149,13932.0
2022-12-16 15:30:00,182.88,183.2,182.88,183.18,26073.0,174.1244,174.4291,174.1244,174.41,26073.0
2022-12-16 15:35:00,183.23,183.31,183.19,183.19,13163.0,174.4576,174.5338,174.4195,174.4195,13163.0
2022-12-16 15:40:00,183.15,183.39,183.15,183.24,13752.0,174.3814,174.61,174.3814,174.4671,13752.0
2022-12-16 15:45:00,183.2,183.49,182.99,183.31,23896.0,174.4291,174.7052,174.2291,174.5338,23896.0
2022-12-16 15:50:00,183.7,183.8,183.25,183.58,43665.0,174.9051,175.0003,174.4767,174.7909,43665.0
2022-12-16 15:55:00,183.64,183.71,182.75,182.81,109311.0,174.848,174.9146,174.0006,174.0577,109311.0
2022-12-19 09:30:00,183.08,184.83,182.5,184.82,14366.0,174.3148,175.981,173.7626,175.9715,14366.0
2022-12-19 09:35:00,184.75,185.14,184.42,185.01,4990.0,175.9048,176.2762,175.5906,176.1524,4990.0
2022-12-19 09:40:00,185.22,185.24,184.34,184.57,9088.0,176.3523,176.3714,175.5145,175.7335,9088.0
2022-12-19 09:45:00,184.64,184.71,184.4,184.44,8494.0,175.8001,175.8668,175.5716,175.6097,8494.0
2022-12-19 09:50:00,184.57,184.98,184.48,184.75,3580.0,175.7335,176.1238,175.6478,175.9048,3580.0
2022-12-19 09:55:00,184.71,184.97,184.67,184.97,2944.0,175.8668,176.1143,175.8287,176.1143,2944.0
2022-12-19 10:00:00,184.9,185.08,184.78,185.02,2650.0,176.0477,176.219,175.9334,176.1619,2650.0
2022-12-19 10:05:00,185.09,185.15,184.83,185.13,5932.0,176.2286,176.2857,175.981,176.2667,5932.0
2022-12-19 10:10:00,185.19,185.43,185.18,185.43,1680.0,176.3238,176.5523,176.3143,176.5523,1680.0
2022-12-19 10:15:00,185.43,185.55,185.35,185.46,7279.0,176.5523,176.6665,176.4761,176.5809,7279.0
2022-12-19 10:20:00,185.43,185.61,185.28,185.6,5360.0,176.5523,176.7237,176.4095,176.7141,5360.0
2022-12-19 10:25:00,185.73,185.83,185.68,185.83,1545.0,176.8379,176.9331,176.7903,176.9331,1545.0
2022-12-19 10:30:00,185.83,185.83,185.65,185.75,3594.0,176.9331,176.9331,176.7618,176.857,3594.0
2022-12-19 10:35:00,185.75,185.88,185.56,185.57,4521.0,176.857,176.9807,176.6761,176.6856,4521.0
2022-12-19 10:40:00,185.6,185.71,185.56,185.69,3497.0,176.7141,176.8189,176.6761,176.7998,3497.0
2022-12-19 10:45:00,185.75,185.87,185.73,185.83,6850.0,176.857,176.9712,176.8379,176.9331,6850.0
2022-12-19 10:50:00,185.85,185.85,185.53,185.53,4468.0,176.9522,176.9522,176.6475,176.6475,4468.0
2022-12-19 10:55:00,185.54,185.8,185.51,185.58,4694.0,176.657,176.9046,176.6285,176.6951,4694.0
2022-12-19 11:00:00,185.56,185.56,185.23,185.37,3833.0,176.6761,176.6761,176.3619,176.4952,3833.0
2022-12-19 11:05:00,185.41,185.61,185.41,185.49,2341.0,176.5332,176.7237,176.5332,176.6094,2341.0
2022-12-19 11:10:00,185.46,185.54,185.36,185.37,6328.0,176.5809,176.657,176.4856,176.4952,6328.0
2022-12-19 11:15:00,185.43,185.48,185.34,185.45,3919.0,176.5523,176.5999,176.4666,176.5713,3919.0
2022-12-19 11:20:00,185.51,185.51,185.24,185.29,4738.0,176.6285,176.6285,176.3714,176.419,4738.0
2022-12-19 11:25:00,185.32,185.32,185.17,185.3,3600.0,176.4476,176.4476,176.3047,176.4285,3600.0
2022-12-19 11:30:00,185.31,185.33,185.08,185.1,3792.0,176.438,176.4571,176.219,176.2381,3792.0
2022-12-19 11:35:00,185.09,185.25,185.09,185.25,2329.0,176.2286,176.3809,176.2286,176.3809,2329.0
2022-12-19 11:40:00,185.19,185.33,185.11,185.24,2949.0,176.3238,176.4571,176.2476,176.3714,2949.0
2022-12-19 11:45:00,185.2,185.2,184.82,184.82,4047.0,176.3333,176.3333,175.9715,175.9715,4047.0
2022-12-19 11:50:00,184.77,184.83,184.76,184.83,2902.0,175.9239,175.981,175.9144,175.981,2902.0
2022-12-19 11:55:00,184.83,184.83,184.69,184.74,2243.0,175.981,175.981,175.8477,175.8953,2243.0
2022-12-19 12:00:00,184.73,184.87,184.71,184.87,1980.0,175.8858,176.0191,175.8668,176.0191,1980.0
2022-12-19 12:05:00,184.83,185.02,184.83,184.99,3046.0,175.981,176.1619,175.981,176.1334,3046.0
2022-12-19 12:10:00,184.93,184.99,184.83,184.88,3141.0,176.0762,176.1334,175.981,176.0286,3141.0
2022-12-19 12:15:00,184.92,184.98,184.78,184.84,4611.0,176.0667,176.1238,175.9334,175.9905,4611.0
2022-12-19 12:20:00,184.83,184.92,184.72,184.73,4414.0,175.981,176.0667,175.8763,175.8858,4414.0
2022-12-19 12:25:00,184.7,184.7,184.51,184.51,1843.0,175.8572,175.8572,175.6763,175.6763,1843.0
2022-12-19 12:30:00,184.52,184.52,184.28,184.28,1470.0,175.6859,175.6859,175.4573,175.4573,1470.0
2022-12-19 12:35:00,184.26,184.41,184.24,184.4,2118.0,175.4383,175.5811,175.4193,175.5716,2118.0
2022-12-19 12:40:00,184.43,184.43,184.36,184.38,1452.0,175.6002,175.6002,175.5335,175.5526,1452.0
2022-12-19 12:45:00,184.39,184.51,184.39,184.44,2438.0,175.5621,175.6763,175.5621,175.6097,2438.0
2022-12-19 12:50:00,184.43,184.59,184.43,184.59,816.0,175.6002,175.7525,175.6002,175.7525,816.0
2022-12-19 12:55:00,184.56,184.6,184.52,184.52,716.0,175.7239,175.762,175.6859,175.6859,716.0
2022-12-19 13:00:00,184.58,184.61,184.48,184.53,2357.0,175.743,175.7715,175.6478,175.6954,2357.0
2022-12-19 13:05:00,184.55,184.55,184.32,184.32,2278.0,175.7144,175.7144,175.4954,175.4954,2278.0
2022-12-19 13:10:00,184.27,184.29,184.18,184.29,700.0,175.4478,175.4669,175.3621,175.4669,700.0
2022-12-19 13:15:00,184.25,184.3,184.17,184.26,2459.0,175.4288,175.4764,175.3526,175.4383,2459.0
2022-12-19 13:20:00,184.3,184.36,184.28,184.32,1230.0,175.4764,175.5335,175.4573,175.4954,1230.0
2022-12-19 13:25:00,184.31,184.36,184.15,184.15,1965.0,175.4859,175.5335,175.3336,175.3336,1965.0
2022-12-19 13:30:00,184.2,184.23,184.14,184.19,1565.0,175.3812,175.4097,175.324,175.3717,1565.0
2022-12-19 13:35:00,184.14,184.14,184.02,184.07,1579.0,175.324,175.324,175.2098,175.2574,1579.0
2022-12-19 13:40:00,184.1,184.13,183.96,184.0,4146.0,175.286,175.3145,175.1527,175.1908,4146.0
2022-12-19 13:45:00,183.93,183.98,183.8,183.81,3452.0,175.1241,175.1717,175.0003,175.0098,3452.0
2022-12-19 13:50:00,183.83,183.91,183.83,183.86,1571.0,175.0289,175.1051,175.0289,175.0575,1571.0
2022-12-19 13:55:00,183.81,183.82,183.6,183.6,2000.0,175.0098,175.0194,174.8099,174.8099,2000.0
2022-12-19 14:00:00,183.63,183.63,183.37,183.37,1652.0,174.8385,174.8385,174.5909,174.5909,1652.0
2022-12-19 14:05:00,183.33,183.43,183.33,183.34,1109.0,174.5528,174.648,174.5528,174.5623,1109.0
2022-12-19 14:10:00,183.36,183.45,183.36,183.37,2121.0,174.5814,174.6671,174.5814,174.5909,2121.0
2022-12-19 14:15:00,183.32,183.35,183.2,183.2,2051.0,174.5433,174.5719,174.4291,174.4291,2051.0
2022-12-19 14:20:00,183.39,183.46,183.25,183.25,3741.0,174.61,174.6766,174.4767,174.4767,3741.0
2022-12-19 14:25:00,183.21,183.24,183.12,183.12,1404.0,174.4386,174.4671,174.3529,174.3529,1404.0
2022-12-19 14:30:00,183.16,183.24,183.09,183.19,2356.0,174.391,174.4671,174.3243,174.4195,2356.0
2022-12-19 14:35:00,183.19,183.19,183.1,183.15,2338.0,174.4195,174.4195,174.3338,174.3814,2338.0
2022-12-19 14:40:00,183.12,183.12,182.92,183.01,1888.0,174.3529,174.3529,174.1625,174.2481,1888.0
2022-12-19 14:45:00,183.01,183.02,182.77,182.77,1946.0,174.2481,174.2577,174.0196,174.0196,1946.0
2022-12-19 14:50:00,182.75,182.75,182.56,182.56,806.0,174.0006,174.0006,173.8197,173.8197,806.0
2022-12-19 14:55:00,182.58,182.86,182.58,182.86,4068.0,173.8387,174.1053,173.8387,174.1053,4068.0
2022-12-19 15:00:00,182.83,182.83,182.63,182.77,4907.0,174.0768,174.0768,173.8863,174.0196,4907.0
2022-12-19 15:05:00,182.92,182.95,182.85,182.95,3559.0,174.1625,174.191,174.0958,174.191,3559.0
2022-12-19 15:10:00,182.97,183.04,182.92,182.98,3361.0,174.2101,174.2767,174.1625,174.2196,3361.0
2022-12-19 15:15:00,183.03,183.08,182.95,183.08,3726.0,174.2672,174.3148,174.191,174.3148,3726.0
2022-12-19 15:20:00,183.01,183.05,182.92,183.0,3607.0,174.2481,174.2862,174.1625,174.2386,3607.0
2022-12-19 15:25:00,183.02,183.22,183.02,183.2,6547.0,174.2577,174.4481,174.2577,174.4291,6547.0
2022-12-19 15:30:00,183.23,183.46,183.23,183.45,7403.0,174.4576,174.6766,174.4576,174.6671,7403.0
2022-12-19 15:35:00,183.46,183.65,183.46,183.59,8967.0,174.6766,174.8575,174.6766,174.8004,8967.0
2022-12-19 15:40:00,183.56,183.57,183.44,183.52,7556.0,174.7718,174.7813,174.6576,174.7337,7556.0
2022-12-19 15:45:00,183.5,183.59,183.43,183.44,13921.0,174.7147,174.8004,174.648,174.6576,13921.0
2022-12-19 15:50:00,183.44,183.71,183.43,183.66,13127.0,174.6576,174.9146,174.648,174.867,13127.0
2022-12-19 15:55:00,183.64,183.68,183.41,183.49,45696.0,174.848,174.8861,174.629,174.7052,45696.0
2022-12-20 09:30:00,184.74,185.04,183.78,184.99,19332.0,175.8953,176.181,174.9813,176.1334,19332.0
2022-12-20 09:35:00,185.04,185.32,184.81,184.87,5574.0,176.181,176.4476,175.962,176.0191,5574.0
2022-12-20 09:40:00,185.07,185.37,184.87,185.37,4322.0,176.2095,176.4952,176.0191,176.4952,4322.0
2022-12-20 09:45:00,185.52,185.52,185.05,185.12,5474.0,176.638,176.638,176.1905,176.2571,5474.0
2022-12-20 09:50:00,185.01,185.05,184.68,184.99,2730.0,176.1524,176.1905,175.8382,176.1334,2730.0
2022-12-20 09:55:00,185.05,185.38,185.01,185.38,4934.0,176.1905,176.5047,176.1524,176.5047,4934.0
2022-12-20 10:00:00,185.49,185.77,185.47,185.55,3663.0,176.6094,176.876,176.5904,176.6665,3663.0
2022-12-20 10:05:00,185.6,185.7,185.39,185.63,4868.0,176.7141,176.8094,176.5142,176.7427,4868.0
2022-12-20 10:10:00,185.61,185.78,185.55,185.71,4384.0,176.7237,176.8855,176.6665,176.8189,4384.0
2022-12-20 10:15:00,185.79,186.04,185.75,185.95,4621.0,176.8951,177.1331,176.857,177.0474,4621.0
2022-12-20 10:20:00,185.93,186.09,185.84,185.85,5133.0,177.0283,177.1807,176.9427,176.9522,5133.0
2022-12-20 10:25:00,185.93,185.99,185.67,185.92,3849.0,177.0283,177.0855,176.7808,177.0188,3849.0
2022-12-20 10:30:00,185.98,186.06,185.86,185.9,3961.0,177.076,177.1521,176.9617,176.9998,3961.0
2022-12-20 10:35:00,185.96,186.34,185.96,186.32,5619.0,177.0569,177.4187,177.0569,177.3997,5619.0
2022-12-20 10:40:00,186.36,186.49,186.29,186.41,8074.0,177.4378,177.5615,177.3711,177.4854,8074.0
2022-12-20 10:45:00,186.41,186.59,186.37,186.58,4842.0,177.4854,177.6568,177.4473,177.6472,4842.0
2022-12-20 10:50:00,186.58,186.72,186.52,186.65,13568.0,177.6472,177.7805,177.5901,177.7139,13568.0
2022-12-20 10:55:00,186.64,186.7,186.4,186.4,4295.0,177.7044,177.7615,177.4758,177.4758,4295.0
2022-12-20 11:00:00,186.09,186.21,185.98,185.99,2843.0,177.1807,177.2949,177.076,177.0855,2843.0
2022-12-20 11:05:00,186.02,186.27,186.02,186.21,3060.0,177.114,177.3521,177.114,177.2949,3060.0
2022-12-20 11:10:00,186.18,186.34,186.18,186.34,2985.0,177.2664,177.4187,177.2664,177.4187,2985.0
2022-12-20 11:15:00,186.3,186.3,185.8,185.98,5876.0,177.3806,177.3806,176.9046,177.076,5876.0
2022-12-20 11:20:00,185.87,185.89,185.78,185.88,900.0,176.9712,176.9903,176.8855,176.9807,900.0
2022-12-20 11:25:00,185.75,185.86,185.51,185.58,3513.0,176.857,176.9617,176.6285,176.6951,3513.0
2022-12-20 11:30:00,185.6,185.77,185.59,185.77,1908.0,176.7141,176.876,176.7046,176.876,1908.0
2022-12-20 11:35:00,185.8,185.86,185.74,185.86,3415.0,176.9046,176.9617,176.8474,176.9617,3415.0
2022-12-20 11:40:00,185.85,185.9,185.76,185.86,3047.0,176.9522,176.9998,176.8665,176.9617,3047.0
2022-12-20 11:45:00,185.82,185.88,185.67,185.79,4926.0,176.9236,176.9807,176.7808,176.8951,4926.0
2022-12-20 11:50:00,185.72,185.78,185.53,185.56,1790.0,176.8284,176.8855,176.6475,176.6761,1790.0
2022-12-20 11:55:00,185.49,185.67,185.46,185.67,3100.0,176.6094,176.7808,176.5809,176.7808,3100.0
2022-12-20 12:00:00,185.7,185.85,185.7,185.84,2641.0,176.8094,176.9522,176.8094,176.9427,2641.0
2022-12-20 12:05:00,185.86,185.97,185.84,185.91,9393.0,176.9617,177.0664,176.9427,177.0093,9393.0
2022-12-20 12:10:00,185.89,185.92,185.73,185.76,3360.0,176.9903,177.0188,176.8379,176.8665,3360.0
2022-12-20 12:15:00,185.7,185.81,185.65,185.77,5107.0,176.8094,176.9141,176.7618,176.876,5107.0
2022-12-20 12:20:00,185.79,185.94,185.79,185.94,1682.0,176.8951,177.0379,176.8951,177.0379,1682.0
2022-12-20 12:25:00,185.92,186.05,185.8,185.88,3834.0,177.0188,177.1426,176.9046,176.9807,3834.0
2022-12-20 12:30:00,185.88,185.97,185.79,185.94,2459.0,176.9807,177.0664,176.8951,177.0379,2459.0
2022-12-20 12:35:00,185.92,186.06,185.92,186.06,2480.0,177.0188,177.1521,177.0188,177.1521,2480.0
2022-12-20 12:40:00,186.13,186.21,186.02,186.02,3913.0,177.2188,177.2949,177.114,177.114,3913.0
2022-12-20 12:45:00,186.05,186.08,185.93,185.93,1910.0,177.1426,177.1712,177.0283,177.0283,1910.0
2022-12-20 12:50:00,185.97,186.15,185.93,186.14,2099.0,177.0664,177.2378,177.0283,177.2283,2099.0
2022-12-20 12:55:00,186.22,186.25,186.17,186.17,2712.0,177.3045,177.333,177.2569,177.2569,2712.0
2022-12-20 13:00:00,186.19,186.3,186.08,186.3,2887.0,177.2759,177.3806,177.1712,177.3806,2887.0
2022-12-20 13:05:00,186.22,186.3,186.2,186.25,2391.0,177.3045,177.3806,177.2854,177.333,2391.0
2022-12-20 13:10:00,186.21,186.28,186.12,186.26,4233.0,177.2949,177.3616,177.2093,177.3426,4233.0
2022-12-20 13:15:00,186.27,186.45,186.27,186.36,3728.0,177.3521,177.5235,177.3521,177.4378,3728.0
2022-12-20 13:20:00,186.35,186.57,186.32,186.51,4772.0,177.4282,177.6377,177.3997,177.5806,4772.0
2022-12-20 13:25:00,186.52,186.64,186.52,186.6,1577.0,177.5901,177.7044,177.5901,177.6663,1577.0
2022-12-20 13:30:00,186.6,186.69,186.6,186.6,4501.0,177.6663,177.752,177.6663,177.6663,4501.0
2022-12-20 13:35:00,186.56,186.6,186.51,186.52,2232.0,177.6282,177.6663,177.5806,177.5901,2232.0
2022-12-20 13:40:00,186.57,186.59,186.49,186.58,4376.0,177.6377,177.6568,177.5615,177.6472,4376.0
2022-12-20 13:45:00,186.57,186.63,186.49,186.49,4249.0,177.6377,177.6948,177.5615,177.5615,4249.0
2022-12-20 13:50:00,186.51,186.63,186.5,186.5,7867.0,177.5806,177.6948,177.5711,177.5711,7867.0
2022-12-20 13:55:00,186.48,186.48,186.36,186.36,3387.0,177.552,177.552,177.4378,177.4378,3387.0
2022-12-20 14:00:00,186.38,186.4,186.25,186.28,4105.0,177.4568,177.4758,177.333,177.3616,4105.0
2022-12-20 14:05:00,186.25,186.31,186.2,186.27,3938.0,177.333,177.3902,177.2854,177.3521,3938.0
2022-12-20 14:10:00,186.25,186.4,186.25,186.38,4923.0,177.333,177.4758,177.333,177.4568,4923.0
2022-12-20 14:15:00,186.32,186.37,186.16,186.18,3990.0,177.3997,177.4473,177.2473,177.2664,3990.0
2022-12-20 14:20:00,186.18,186.18,185.93,185.93,4414.0,177.2664,177.2664,177.0283,177.0283,4414.0
2022-12-20 14:25:00,185.88,186.0,185.88,185.92,7697.0,176.9807,177.095,176.9807,177.0188,7697.0
2022-12-20 14:30:00,185.96,185.98,185.84,185.85,2798.0,177.0569,177.076,176.9427,176.9522,2798.0
2022-12-20 14:35:00,185.84,185.85,185.72,185.72,4302.0,176.9427,176.9522,176.8284,176.8284,4302.0
2022-12-20 14:40:00,185.75,185.78,185.61,185.64,4040.0,176.857,176.8855,176.7237,176.7522,4040.0
2022-12-20 14:45:00,185.67,185.67,185.61,185.66,3698.0,176.7808,176.7808,176.7237,176.7713,3698.0
2022-12-20 14:50:00,185.69,185.82,185.6,185.79,6079.0,176.7998,176.9236,176.7141,176.8951,6079.0
2022-12-20 14:55:00,185.78,185.81,185.7,185.71,2493.0,176.8855,176.9141,176.8094,176.8189,2493.0
2022-12-20 15:00:00,185.73,185.78,185.51,185.51,3604.0,176.8379,176.8855,176.6285,176.6285,3604.0
2022-12-20 15:05:00,185.52,185.58,185.44,185.58,4716.0,176.638,176.6951,176.5618,176.6951,4716.0
2022-12-20 15:10:00,185.59,185.74,185.5,185.74,2591.0,176.7046,176.8474,176.6189,176.8474,2591.0
2022-12-20 15:15:00,185.78,185.86,185.7,185.7,5768.0,176.8855,176.9617,176.8094,176.8094,5768.0
2022-12-20 15:20:00,185.67,185.72,185.56,185.56,4514.0,176.7808,176.8284,176.6761,176.6761,4514.0
2022-12-20 15:25:00,185.61,185.82,185.61,185.8,3883.0,176.7237,176.9236,176.7237,176.9046,3883.0
2022-12-20 15:30:00,185.83,185.97,185.82,185.97,8135.0,176.9331,177.0664,176.9236,177.0664,8135.0
2022-12-20 15:35:00,185.97,186.06,185.97,186.06,9385.0,177.0664,177.1521,177.0664,177.1521,9385.0
2022-12-20 15:40:00,186.01,186.07,185.93,186.07,7976.0,177.1045,177.1616,177.0283,177.1616,7976.0
2022-12-20 15:45:00,186.02,186.02,185.77,185.83,14530.0,177.114,177.114,176.876,176.9331,14530.0
2022-12-20 15:50:00,185.83,185.83,185.61,185.72,15458.0,176.9331,176.9331,176.7237,176.8284,15458.0
2022-12-20 15:55:00,185.75,185.8,185.55,185.76,41264.0,176.857,176.9046,176.6665,176.8665,41264.0
2022-12-21 09:30:00,187.51,188.01,187.09,188.01,12524.0,178.5327,179.0088,178.1328,179.0088,12524.0
2022-12-21 09:35:00,187.98,187.98,187.75,187.94,2371.0,178.9802,178.9802,178.7612,178.9421,2371.0
2022-12-21 09:40:00,187.97,187.99,187.61,187.61,6719.0,178.9707,178.9897,178.6279,178.6279,6719.0
2022-12-21 09:45:00,187.66,187.72,187.43,187.43,4198.0,178.6755,178.7327,178.4565,178.4565,4198.0
2022-12-21 09:50:00,187.47,187.53,187.1,187.12,3948.0,178.4946,178.5517,178.1423,178.1614,3948.0
2022-12-21 09:55:00,187.16,187.45,187.01,187.44,8792.0,178.1995,178.4756,178.0566,178.4661,8792.0
2022-12-21 10:00:00,187.46,187.98,187.42,187.98,4860.0,178.4851,178.9802,178.447,178.9802,4860.0
2022-12-21 10:05:00,188.02,188.45,188.02,188.28,17369.0,179.0183,179.4277,179.0183,179.2658,17369.0
2022-12-21 10:10:00,188.27,188.27,188.02,188.05,3129.0,179.2563,179.2563,179.0183,179.0469,3129.0
2022-12-21 10:15:00,188.05,188.17,187.91,188.15,6781.0,179.0469,179.1611,178.9136,179.1421,6781.0
2022-12-21 10:20:00,188.15,188.57,188.15,188.51,4785.0,179.1421,179.542,179.1421,179.4848,4785.0
2022-12-21 10:25:00,188.48,188.6,188.39,188.6,5846.0,179.4563,179.5705,179.3706,179.5705,5846.0
2022-12-21 10:30:00,188.62,188.93,188.57,188.92,7292.0,179.5896,179.8847,179.542,179.8752,7292.0
2022-12-21 10:35:00,188.91,189.28,188.9,189.28,5628.0,179.8657,180.218,179.8562,180.218,5628.0
2022-12-21 10:40:00,189.32,189.32,189.05,189.1,4859.0,180.256,180.256,179.999,180.0466,4859.0
2022-12-21 10:45:00,189.05,189.1,188.89,189.1,3561.0,179.999,180.0466,179.8466,180.0466,3561.0
2022-12-21 10:50:00,189.12,189.12,189.02,189.07,5109.0,180.0656,180.0656,179.9704,180.018,5109.0
2022-12-21 10:55:00,189.11,189.2,189.03,189.03,3900.0,180.0561,180.1418,179.9799,179.9799,3900.0
2022-12-21 11:00:00,189.03,189.25,189.02,189.25,4135.0,179.9799,180.1894,179.9704,180.1894,4135.0
2022-12-21 11:05:00,189.25,189.26,189.07,189.18,2649.0,180.1894,180.1989,180.018,180.1228,2649.0
2022-12-21 11:10:00,189.23,189.28,188.95,188.95,2819.0,180.1704,180.218,179.9038,179.9038,2819.0
2022-12-21 11:15:00,189.0,189.0,188.81,188.94,1661.0,179.9514,179.9514,179.7705,179.8942,1661.0
2022-12-21 11:20:00,188.98,189.06,188.91,189.06,1954.0,179.9323,180.0085,179.8657,180.0085,1954.0
2022-12-21 11:25:00,189.02,189.02,188.81,189.01,1761.0,179.9704,179.9704,179.7705,179.9609,1761.0
2022-12-21 11:30:00,189.0,189.19,188.96,189.17,2928.0,179.9514,180.1323,179.9133,180.1132,2928.0
2022-12-21 11:35:00,189.13,189.24,189.11,189.16,1965.0,180.0751,180.1799,180.0561,180.1037,1965.0
2022-12-21 11:40:00,189.07,189.14,189.02,189.14,1496.0,180.018,180.0847,179.9704,180.0847,1496.0
2022-12-21 11:45:00,189.1,189.1,188.93,188.95,2470.0,180.0466,180.0466,179.8847,179.9038,2470.0
2022-12-21 11:50:00,189.0,189.05,188.89,188.9,2466.0,179.9514,179.999,179.8466,179.8562,2466.0
2022-12-21 11:55:00,188.93,188.95,188.79,188.81,2840.0,179.8847,179.9038,179.7514,179.7705,2840.0
2022-12-21 12:00:00,188.76,188.84,188.62,188.64,1677.0,179.7229,179.799,179.5896,179.6086,1677.0
2022-12-21 12:05:00,188.66,188.79,188.5,188.5,2630.0,179.6276,179.7514,179.4753,179.4753,2630.0
2022-12-21 12:10:00,188.53,188.64,188.52,188.59,2086.0,179.5039,179.6086,179.4943,179.561,2086.0
2022-12-21 12:15:00,188.64,188.74,188.63,188.73,2159.0,179.6086,179.7038,179.5991,179.6943,2159.0
2022-12-21 12:20:00,188.66,188.91,188.66,188.91,1954.0,179.6276,179.8657,179.6276,179.8657,1954.0
2022-12-21 12:25:00,188.91,188.96,188.63,188.73,3121.0,179.8657,179.9133,179.5991,179.6943,3121.0
2022-12-21 12:30:00,188.81,188.81,188.78,188.81,600.0,179.7705,179.7705,179.7419,179.7705,600.0
2022-12-21 12:35:00,188.8,188.85,188.74,188.84,1615.0,179.7609,179.8086,179.7038,179.799,1615.0
2022-12-21 12:40:00,188.85,188.89,188.83,188.83,2300.0,179.8086,179.8466,179.7895,179.7895,2300.0
2022-12-21 12:45:00,188.82,188.87,188.75,188.87,2451.0,179.78,179.8276,179.7133,179.8276,2451.0
2022-12-21 12:50:00,188.89,189.06,188.87,189.06,2355.0,179.8466,180.0085,179.8276,180.0085,2355.0
2022-12-21 12:55:00,189.05,189.21,189.02,189.21,3630.0,179.999,180.1513,179.9704,180.1513,3630.0
2022-12-21 13:00:00,189.17,189.24,189.04,189.04,4780.0,180.1132,180.1799,179.9895,179.9895,4780.0
2022-12-21 13:05:00,189.1,189.25,189.09,189.25,9666.0,180.0466,180.1894,180.0371,180.1894,9666.0
2022-12-21 13:10:00,189.23,189.28,189.17,189.17,2407.0,180.1704,180.218,180.1132,180.1132,2407.0
2022-12-21 13:15:00,189.17,189.21,189.03,189.07,2623.0,180.1132,180.1513,179.9799,180.018,2623.0
2022-12-21 13:20:00,189.03,189.05,188.8,188.8,1826.0,179.9799,179.999,179.7609,179.7609,1826.0
2022-12-21 13:25:00,188.78,188.91,188.78,188.8,2469.0,179.7419,179.8657,179.7419,179.7609,2469.0
2022-12-21 13:30:00,188.83,188.88,188.81,188.82,1182.0,179.7895,179.8371,179.7705,179.78,1182.0
2022-12-21 13:35:00,188.82,188.88,188.74,188.75,5653.0,179.78,179.8371,179.7038,179.7133,5653.0
2022-12-21 13:40:00,188.78,188.89,188.77,188.89,3347.0,179.7419,179.8466,179.7324,179.8466,3347.0
2022-12-21 13:45:00,188.93,189.15,188.93,189.15,4130.0,179.8847,180.0942,179.8847,180.0942,4130.0
2022-12-21 13:50:00,189.09,189.18,189.09,189.18,1092.0,180.0371,180.1228,180.0371,180.1228,1092.0
2022-12-21 13:55:00,189.14,189.19,189.12,189.12,2940.0,180.0847,180.1323,180.0656,180.0656,2940.0
2022-12-21 14:00:00,189.13,189.29,189.13,189.29,4212.0,180.0751,180.2275,180.0751,180.2275,4212.0
2022-12-21 14:05:00,189.3,189.47,189.28,189.41,4838.0,180.237,180.3989,180.218,180.3417,4838.0
2022-12-21 14:10:00,189.39,189.5,189.37,189.37,4664.0,180.3227,180.4274,180.3037,180.3037,4664.0
2022-12-21 14:15:00,189.44,189.48,189.44,189.45,2389.0,180.3703,180.4084,180.3703,180.3798,2389.0
2022-12-21 14:20:00,189.5,189.51,189.34,189.39,5945.0,180.4274,180.437,180.2751,180.3227,5945.0
2022-12-21 14:25:00,189.34,189.37,189.05,189.05,1703.0,180.2751,180.3037,179.999,179.999,1703.0
2022-12-21 14:30:00,189.05,189.11,188.95,189.09,2535.0,179.999,180.0561,179.9038,180.0371,2535.0
2022-12-21 14:35:00,189.1,189.1,188.94,189.03,2181.0,180.0466,180.0466,179.8942,179.9799,2181.0
2022-12-21 14:40:00,189.04,189.07,189.01,189.05,3283.0,179.9895,180.018,179.9609,179.999,3283.0
2022-12-21 14:45:00,189.03,189.17,189.03,189.16,2413.0,179.9799,180.1132,179.9799,180.1037,2413.0
2022-12-21 14:50:00,189.13,189.14,189.04,189.07,4009.0,180.0751,180.0847,179.9895,180.018,4009.0
2022-12-21 14:55:00,189.06,189.09,188.93,189.05,5111.0,180.0085,180.0371,179.8847,179.999,5111.0
2022-12-21 15:00:00,189.06,189.13,189.04,189.05,4710.0,180.0085,180.0751,179.9895,179.999,4710.0
2022-12-21 15:05:00,189.05,189.05,188.82,188.86,5159.0,179.999,179.999,179.78,179.8181,5159.0
2022-12-21 15:10:00,188.85,188.93,188.8,188.87,5079.0,179.8086,179.8847,179.7609,179.8276,5079.0
2022-12-21 15:15:00,188.85,188.85,188.68,188.68,4953.0,179.8086,179.8086,179.6467,179.6467,4953.0
2022-12-21 15:20:00,188.7,188.82,188.61,188.82,5830.0,179.6657,179.78,179.58,179.78,5830.0
2022-12-21 15:25:00,188.83,188.91,188.78,188.82,7359.0,179.7895,179.8657,179.7419,179.78,7359.0
2022-12-21 15:30:00,188.83,188.87,188.76,188.82,9027.0,179.7895,179.8276,179.7229,179.78,9027.0
2022-12-21 15:35:00,188.81,189.11,188.79,189.08,12858.0,179.7705,180.0561,179.7514,180.0275,12858.0
2022-12-21 15:40:00,189.11,189.14,188.83,188.88,15472.0,180.0561,180.0847,179.7895,179.8371,15472.0
2022-12-21 15:45:00,188.87,188.91,188.75,188.84,23803.0,179.8276,179.8657,179.7133,179.799,23803.0
2022-12-21 15:50:00,188.87,188.99,188.71,188.92,31963.0,179.8276,179.9418,179.6753,179.8752,31963.0
2022-12-21 15:55:00,188.93,189.42,188.93,189.41,77276.0,179.8847,180.3513,179.8847,180.3417,77276.0
2022-12-22 09:30:00,189.07,189.19,188.53,188.61,20095.0,180.018,180.1323,179.5039,179.58,20095.0
2022-12-22 09:35:00,188.49,188.7,188.03,188.03,6234.0,179.4658,179.6657,179.0278,179.0278,6234.0
2022-12-22 09:40:00,188.11,188.54,188.11,188.41,6138.0,179.104,179.5134,179.104,179.3896,6138.0
2022-12-22 09:45:00,188.39,188.48,188.3,188.47,3407.0,179.3706,179.4563,179.2849,179.4467,3407.0
2022-12-22 09:50:00,188.22,188.28,187.91,188.03,1030.0,179.2087,179.2658,178.9136,179.0278,1030.0
2022-12-22 09:55:00,187.8,188.03,187.8,187.93,3537.0,178.8088,179.0278,178.8088,178.9326,3537.0
2022-12-22 10:00:00,187.92,187.93,187.43,187.58,5743.0,178.9231,178.9326,178.4565,178.5994,5743.0
2022-12-22 10:05:00,187.45,187.49,187.17,187.31,2751.0,178.4756,178.5137,178.209,178.3423,2751.0
2022-12-22 10:10:00,187.27,187.45,186.99,187.45,2106.0,178.3042,178.4756,178.0376,178.4756,2106.0
2022-12-22 10:15:00,187.3,187.35,187.06,187.13,5002.0,178.3328,178.3804,178.1042,178.1709,5002.0
2022-12-22 10:20:00,187.15,187.15,186.86,186.94,7168.0,178.1899,178.1899,177.9138,177.99,7168.0
2022-12-22 10:25:00,186.93,187.19,186.91,187.03,10847.0,177.9805,178.228,177.9614,178.0757,10847.0
2022-12-22 10:30:00,186.95,187.23,186.85,187.15,8510.0,177.9995,178.2661,177.9043,178.1899,8510.0
2022-12-22 10:35:00,187.12,187.12,186.8,186.8,2566.0,178.1614,178.1614,177.8567,177.8567,2566.0
2022-12-22 10:40:00,186.76,186.84,186.71,186.81,9096.0,177.8186,177.8948,177.771,177.8662,9096.0
2022-12-22 10:45:00,186.8,186.83,186.65,186.74,8416.0,177.8567,177.8853,177.7139,177.7996,8416.0
2022-12-22 10:50:00,186.72,186.9,186.67,186.81,8202.0,177.7805,177.9519,177.7329,177.8662,8202.0
2022-12-22 10:55:00,186.81,186.83,186.48,186.48,7215.0,177.8662,177.8853,177.552,177.552,7215.0
2022-12-22 11:00:00,186.53,186.54,186.41,186.43,9793.0,177.5996,177.6091,177.4854,177.5044,9793.0
2022-12-22 11:05:00,186.44,186.44,186.21,186.21,5043.0,177.5139,177.5139,177.2949,177.2949,5043.0
2022-12-22 11:10:00,186.23,186.71,186.23,186.64,7986.0,177.314,177.771,177.314,177.7044,7986.0
2022-12-22 11:15:00,186.62,186.83,186.6,186.83,5311.0,177.6853,177.8853,177.6663,177.8853,5311.0
2022-12-22 11:20:00,186.81,186.97,186.81,186.89,2126.0,177.8662,178.0186,177.8662,177.9424,2126.0
2022-12-22 11:25:00,186.92,187.15,186.87,187.15,1324.0,177.971,178.1899,177.9233,178.1899,1324.0
2022-12-22 11:30:00,187.18,187.49,187.14,187.46,5177.0,178.2185,178.5137,178.1804,178.4851,5177.0
2022-12-22 11:35:00,187.5,187.56,187.18,187.23,2277.0,178.5232,178.5803,178.2185,178.2661,2277.0
2022-12-22 11:40:00,187.17,187.17,186.92,187.09,3447.0,178.209,178.209,177.971,178.1328,3447.0
2022-12-22 11:45:00,187.09,187.1,186.86,186.9,2900.0,178.1328,178.1423,177.9138,177.9519,2900.0
2022-12-22 11:50:00,186.87,187.02,186.87,187.02,3330.0,177.9233,178.0662,177.9233,178.0662,3330.0
2022-12-22 11:55:00,186.99,187.43,186.99,187.43,3087.0,178.0376,178.4565,178.0376,178.4565,3087.0
2022-12-22 12:00:00,187.46,187.55,187.38,187.5,2538.0,178.4851,178.5708,178.4089,178.5232,2538.0
2022-12-22 12:05:00,187.46,187.46,187.2,187.38,6911.0,178.4851,178.4851,178.2375,178.4089,6911.0
2022-12-22 12:10:00,187.39,187.46,187.37,187.39,1232.0,178.4185,178.4851,178.3994,178.4185,1232.0
2022-12-22 12:15:00,187.37,187.39,187.03,187.07,2339.0,178.3994,178.4185,178.0757,178.1138,2339.0
2022-12-22 12:20:00,187.07,187.12,186.85,186.85,3066.0,178.1138,178.1614,177.9043,177.9043,3066.0
2022-12-22 12:25:00,186.88,186.9,186.49,186.5,4715.0,177.9329,177.9519,177.5615,177.5711,4715.0
2022-12-22 12:30:00,186.46,186.75,186.43,186.57,7960.0,177.533,177.8091,177.5044,177.6377,7960.0
2022-12-22 12:35:00,186.62,186.65,186.53,186.6,2808.0,177.6853,177.7139,177.5996,177.6663,2808.0
2022-12-22 12:40:00,186.56,186.56,186.27,186.34,9723.0,177.6282,177.6282,177.3521,177.4187,9723.0
2022-12-22 12:45:00,186.2,186.3,186.03,186.16,2088.0,177.2854,177.3806,177.1236,177.2473,2088.0
2022-12-22 12:50:00,186.07,186.09,185.78,185.78,5527.0,177.1616,177.1807,176.8855,176.8855,5527.0
2022-12-22 12:55:00,185.79,185.95,185.79,185.92,1421.0,176.8951,177.0474,176.8951,177.0188,1421.0
2022-12-22 13:00:00,185.9,185.9,185.45,185.53,3020.0,176.9998,176.9998,176.5713,176.6475,3020.0
2022-12-22 13:05:00,185.54,185.54,185.25,185.43,1010.0,176.657,176.657,176.3809,176.5523,1010.0
2022-12-22 13:10:00,185.54,185.85,185.54,185.84,1301.0,176.657,176.9522,176.657,176.9427,1301.0
2022-12-22 13:15:00,185.74,185.83,185.63,185.77,1578.0,176.8474,176.9331,176.7427,176.876,1578.0
2022-12-22 13:20:00,185.73,185.77,185.64,185.64,1413.0,176.8379,176.876,176.7522,176.7522,1413.0
2022-12-22 13:25:00,185.69,185.75,185.5,185.61,1931.0,176.7998,176.857,176.6189,176.7237,1931.0
2022-12-22 13:30:00,185.53,185.53,185.33,185.36,1620.0,176.6475,176.6475,176.4571,176.4856,1620.0
2022-12-22 13:35:00,185.36,185.51,185.24,185.45,1900.0,176.4856,176.6285,176.3714,176.5713,1900.0
2022-12-22 13:40:00,185.44,185.6,185.43,185.6,1600.0,176.5618,176.7141,176.5523,176.7141,1600.0
2022-12-22 13:45:00,185.57,185.61,185.52,185.53,1544.0,176.6856,176.7237,176.638,176.6475,1544.0
2022-12-22 13:50:00,185.63,185.83,185.55,185.83,4832.0,176.7427,176.9331,176.6665,176.9331,4832.0
2022-12-22 13:55:00,185.81,185.97,185.71,185.74,7713.0,176.9141,177.0664,176.8189,176.8474,7713.0
2022-12-22 14:00:00,185.84,185.84,185.5,185.58,3166.0,176.9427,176.9427,176.6189,176.6951,3166.0
2022-12-22 14:05:00,185.59,185.59,185.44,185.5,4517.0,176.7046,176.7046,176.5618,176.6189,4517.0
2022-12-22 14:10:00,185.53,185.7,185.53,185.63,1300.0,176.6475,176.8094,176.6475,176.7427,1300.0
2022-12-22 14:15:00,185.62,185.7,185.53,185.63,3694.0,176.7332,176.8094,176.6475,176.7427,3694.0
2022-12-22 14:20:00,185.61,185.85,185.47,185.81,2255.0,176.7237,176.9522,176.5904,176.9141,2255.0
2022-12-22 14:25:00,185.8,185.87,185.72,185.87,2480.0,176.9046,176.9712,176.8284,176.9712,2480.0
2022-12-22 14:30:00,185.85,186.14,185.84,186.14,1257.0,176.9522,177.2283,176.9427,177.2283,1257.0
2022-12-22 14:35:00,186.23,186.23,186.05,186.05,3053.0,177.314,177.314,177.1426,177.1426,3053.0
2022-12-22 14:40:00,186.14,186.18,186.0,186.15,2844.0,177.2283,177.2664,177.095,177.2378,2844.0
2022-12-22 14:45:00,186.19,186.32,186.14,186.3,2031.0,177.2759,177.3997,177.2283,177.3806,2031.0
2022-12-22 14:50:00,186.3,186.45,186.26,186.4,3193.0,177.3806,177.5235,177.3426,177.4758,3193.0
2022-12-22 14:55:00,186.39,186.51,186.39,186.5,2059.0,177.4663,177.5806,177.4663,177.5711,2059.0
2022-12-22 15:00:00,186.48,186.68,186.42,186.57,5721.0,177.552,177.7424,177.4949,177.6377,5721.0
2022-12-22 15:05:00,186.53,186.7,186.49,186.65,4807.0,177.5996,177.7615,177.5615,177.7139,4807.0
2022-12-22 15:10:00,186.67,186.77,186.53,186.54,2258.0,177.7329,177.8281,177.5996,177.6091,2258.0
2022-12-22 15:15:00,186.53,186.74,186.53,186.74,2336.0,177.5996,177.7996,177.5996,177.7996,2336.0
2022-12-22 15:20:00,186.77,187.05,186.76,186.96,3754.0,177.8281,178.0947,177.8186,178.009,3754.0
2022-12-22 15:25:00,186.98,187.11,186.94,187.06,3871.0,178.0281,178.1519,177.99,178.1042,3871.0
2022-12-22 15:30:00,187.14,187.17,187.02,187.02,4202.0,178.1804,178.209,178.0662,178.0662,4202.0
2022-12-22 15:35:00,187.02,187.1,186.89,186.94,4274.0,178.0662,178.1423,177.9424,177.99,4274.0
2022-12-22 15:40:00,186.99,187.05,186.87,186.99,7570.0,178.0376,178.0947,177.9233,178.0376,7570.0
2022-12-22 15:45:00,186.97,187.04,186.8,187.0,9978.0,178.0186,178.0852,177.8567,178.0471,9978.0
2022-12-22 15:50:00,187.02,187.5,187.02,187.44,13725.0,178.0662,178.5232,178.0662,178.4661,13725.0
2022-12-22 15:55:00,187.43,187.43,187.14,187.21,66430.0,178.4565,178.4565,178.1804,178.2471,66430.0
2022-12-23 09:30:00,187.64,187.84,187.48,187.84,14409.0,178.6565,178.8469,178.5041,178.8469,14409.0
2022-12-23 09:35:00,187.56,187.56,186.87,187.28,6486.0,178.5803,178.5803,177.9233,178.3137,6486.0
2022-12-23 09:40:00,187.45,187.85,187.45,187.58,2915.0,178.4756,178.8564,178.4756,178.5994,2915.0
2022-12-23 09:45:00,187.57,187.71,187.54,187.66,2557.0,178.5898,178.7231,178.5613,178.6755,2557.0
2022-12-23 09:50:00,187.58,187.58,187.24,187.52,8438.0,178.5994,178.5994,178.2756,178.5422,8438.0
2022-12-23 09:55:00,187.36,187.71,187.3,187.7,4064.0,178.3899,178.7231,178.3328,178.7136,4064.0
2022-12-23 10:00:00,187.77,188.37,187.5,187.94,5964.0,178.7803,179.3515,178.5232,178.9421,5964.0
2022-12-23 10:05:00,188.0,188.1,187.81,187.97,3214.0,178.9992,179.0945,178.8183,178.9707,3214.0
2022-12-23 10:10:00,188.07,188.17,188.0,188.02,1601.0,179.0659,179.1611,178.9992,179.0183,1601.0
2022-12-23 10:15:00,188.02,188.77,188.02,188.71,4491.0,179.0183,179.7324,179.0183,179.6753,4491.0
2022-12-23 10:20:00,188.64,188.71,188.48,188.71,2866.0,179.6086,179.6753,179.4563,179.6753,2866.0
2022-12-23 10:25:00,188.77,188.96,188.72,188.91,4477.0,179.7324,179.9133,179.6848,179.8657,4477.0
2022-12-23 10:30:00,188.88,189.03,188.88,188.95,3171.0,179.8371,179.9799,179.8371,179.9038,3171.0
2022-12-23 10:35:00,188.88,189.08,188.82,188.96,11633.0,179.8371,180.0275,179.78,179.9133,11633.0
2022-12-23 10:40:00,189.1,189.11,188.99,189.11,6126.0,180.0466,180.0561,179.9418,180.0561,6126.0
2022-12-23 10:45:00,189.05,189.11,188.97,188.97,11536.0,179.999,180.0561,179.9228,179.9228,11536.0
2022-12-23 10:50:00,188.94,188.99,188.85,188.93,8275.0,179.8942,179.9418,179.8086,179.8847,8275.0
2022-12-23 10:55:00,189.01,189.11,188.95,189.11,6662.0,179.9609,180.0561,179.9038,180.0561,6662.0
2022-12-23 11:00:00,189.08,189.16,189.03,189.04,2122.0,180.0275,180.1037,179.9799,179.9895,2122.0
2022-12-23 11:05:00,189.03,189.07,188.97,189.04,3365.0,179.9799,180.018,179.9228,179.9895,3365.0
2022-12-23 11:10:00,189.03,189.39,189.03,189.39,5660.0,179.9799,180.3227,179.9799,180.3227,5660.0
2022-12-23 11:15:00,189.37,189.39,189.26,189.28,5103.0,180.3037,180.3227,180.1989,180.218,5103.0
2022-12-23 11:20:00,189.3,189.3,189.12,189.16,6536.0,180.237,180.237,180.0656,180.1037,6536.0
2022-12-23 11:25:00,189.09,189.13,188.97,189.02,1482.0,180.0371,180.0751,179.9228,179.9704,1482.0
2022-12-23 11:30:00,189.07,189.18,189.05,189.08,5003.0,180.018,180.1228,179.999,180.0275,5003.0
2022-12-23 11:35:00,189.12,189.55,189.12,189.55,3125.0,180.0656,180.475,180.0656,180.475,3125.0
2022-12-23 11:40:00,189.53,189.58,189.46,189.46,5689.0,180.456,180.5036,180.3893,180.3893,5689.0
2022-12-23 11:45:00,189.5,189.59,189.44,189.59,4122.0,180.4274,180.5131,180.3703,180.5131,4122.0
2022-12-23 11:50:00,189.59,189.7,189.55,189.55,2642.0,180.5131,180.6179,180.475,180.475,2642.0
2022-12-23 11:55:00,189.54,189.55,189.41,189.43,2236.0,180.4655,180.475,180.3417,180.3608,2236.0
2022-12-23 12:00:00,189.52,189.58,189.5,189.58,1382.0,180.4465,180.5036,180.4274,180.5036,1382.0
2022-12-23 12:05:00,189.59,189.6,189.47,189.51,2864.0,180.5131,180.5226,180.3989,180.437,2864.0
2022-12-23 12:10:00,189.5,189.59,189.47,189.56,3501.0,180.4274,180.5131,180.3989,180.4846,3501.0
2022-12-23 12:15:00,189.53,189.75,189.53,189.68,3124.0,180.456,180.6655,180.456,180.5988,3124.0
2022-12-23 12:20:00,189.66,189.84,189.66,189.83,4627.0,180.5798,180.7512,180.5798,180.7416,4627.0
2022-12-23 12:25:00,189.79,189.91,189.74,189.74,2911.0,180.7035,180.8178,180.6559,180.6559,2911.0
2022-12-23 12:30:00,189.78,189.86,189.76,189.86,2183.0,180.694,180.7702,180.675,180.7702,2183.0
2022-12-23 12:35:00,189.86,189.89,189.77,189.77,2780.0,180.7702,180.7988,180.6845,180.6845,2780.0
2022-12-23 12:40:00,189.78,189.78,189.4,189.48,3015.0,180.694,180.694,180.3322,180.4084,3015.0
2022-12-23 12:45:00,189.53,189.75,189.48,189.49,2639.0,180.456,180.6655,180.4084,180.4179,2639.0
2022-12-23 12:50:00,189.5,189.52,189.44,189.44,1041.0,180.4274,180.4465,180.3703,180.3703,1041.0
2022-12-23 12:55:00,189.48,189.52,189.48,189.48,1680.0,180.4084,180.4465,180.4084,180.4084,1680.0
2022-12-23 13:00:00,189.53,189.56,189.52,189.52,319.0,180.456,180.4846,180.4465,180.4465,319.0
2022-12-23 13:05:00,189.57,189.58,189.54,189.58,698.0,180.4941,180.5036,180.4655,180.5036,698.0
2022-12-23 13:10:00,189.62,189.62,189.54,189.58,2457.0,180.5417,180.5417,180.4655,180.5036,2457.0
2022-12-23 13:15:00,189.59,189.74,189.56,189.72,1698.0,180.5131,180.6559,180.4846,180.6369,1698.0
2022-12-23 13:20:00,189.67,189.69,189.63,189.67,2193.0,180.5893,180.6083,180.5512,180.5893,2193.0
2022-12-23 13:25:00,189.64,189.74,189.59,189.74,3022.0,180.5607,180.6559,180.5131,180.6559,3022.0
2022-12-23 13:30:00,189.72,189.75,189.7,189.74,1216.0,180.6369,180.6655,180.6179,180.6559,1216.0
2022-12-23 13:35:00,189.78,189.81,189.75,189.8,1878.0,180.694,180.7226,180.6655,180.7131,1878.0
2022-12-23 13:40:00,189.75,189.79,189.5,189.52,3291.0,180.6655,180.7035,180.4274,180.4465,3291.0
2022-12-23 13:45:00,189.49,189.49,189.31,189.31,3094.0,180.4179,180.4179,180.2465,180.2465,3094.0
2022-12-23 13:50:00,189.31,189.41,189.22,189.33,2434.0,180.2465,180.3417,180.1608,180.2656,2434.0
2022-12-23 13:55:00,189.3,189.35,189.26,189.29,3105.0,180.237,180.2846,180.1989,180.2275,3105.0
2022-12-23 14:00:00,189.2,189.25,189.14,189.19,3107.0,180.1418,180.1894,180.0847,180.1323,3107.0
2022-12-23 14:05:00,189.19,189.26,189.16,189.21,922.0,180.1323,180.1989,180.1037,180.1513,922.0
2022-12-23 14:10:00,189.2,189.2,189.07,189.07,400.0,180.1418,180.1418,180.018,180.018,400.0
2022-12-23 14:15:00,189.12,189.19,189.08,189.1,2426.0,180.0656,180.1323,180.0275,180.0466,2426.0
2022-12-23 14:20:00,189.06,189.1,188.82,188.89,1889.0,180.0085,180.0466,179.78,179.8466,1889.0
2022-12-23 14:25:00,188.89,189.02,188.88,189.02,1126.0,179.8466,179.9704,179.8371,179.9704,1126.0
2022-12-23 14:30:00,189.01,189.08,189.01,189.04,1015.0,179.9609,180.0275,179.9609,179.9895,1015.0
2022-12-23 14:35:00,189.08,189.15,189.08,189.11,1261.0,180.0275,180.0942,180.0275,180.0561,1261.0
2022-12-23 14:40:00,189.17,189.17,189.07,189.08,1509.0,180.1132,180.1132,180.018,180.0275,1509.0
2022-12-23 14:45:00,189.06,189.06,188.95,188.98,2113.0,180.0085,180.0085,179.9038,179.9323,2113.0
2022-12-23 14:50:00,189.0,189.08,189.0,189.08,1605.0,179.9514,180.0275,179.9514,180.0275,1605.0
2022-12-23 14:55:00,189.15,189.34,189.13,189.34,1800.0,180.0942,180.2751,180.0751,180.2751,1800.0
2022-12-23 15:00:00,189.37,189.57,189.37,189.45,2778.0,180.3037,180.4941,180.3037,180.3798,2778.0
2022-12-23 15:05:00,189.43,189.45,189.34,189.34,1055.0,180.3608,180.3798,180.2751,180.2751,1055.0
2022-12-23 15:10:00,189.36,189.45,189.32,189.45,2710.0,180.2941,180.3798,180.256,180.3798,2710.0
2022-12-23 15:15:00,189.44,189.5,189.36,189.36,3611.0,180.3703,180.4274,180.2941,180.2941,3611.0
2022-12-23 15:20:00,189.38,189.4,189.18,189.18,2157.0,180.3132,180.3322,180.1228,180.1228,2157.0
2022-12-23 15:25:00,189.17,189.23,189.11,189.11,3508.0,180.1132,180.1704,180.0561,180.0561,3508.0
2022-12-23 15:30:00,189.1,189.13,188.96,188.96,2529.0,180.0466,180.0751,179.9133,179.9133,2529.0
2022-12-23 15:35:00,188.97,189.08,188.85,188.9,2778.0,179.9228,180.0275,179.8086,179.8562,2778.0
2022-12-23 15:40:00,188.87,189.04,188.87,189.04,4010.0,179.8276,179.9895,179.8276,179.9895,4010.0
2022-12-23 15:45:00,189.02,189.26,189.02,189.21,7270.0,179.9704,180.1989,179.9704,180.1513,7270.0
2022-12-23 15:50:00,189.25,189.39,189.03,189.34,12354.0,180.1894,180.3227,179.9799,180.2751,12354.0
2022-12-23 15:55:00,189.39,189.49,189.27,189.48,29351.0,180.3227,180.4179,180.2084,180.4084,29351.0
2022-12-27 09:30:00,189.94,190.05,189.75,189.75,11419.0,180.8464,180.9511,180.6655,180.6655,11419.0
2022-12-27 09:35:00,189.69,189.69,189.35,189.52,1272.0,180.6083,180.6083,180.2846,180.4465,1272.0
2022-12-27 09:40:00,189.59,190.04,189.58,190.04,1942.0,180.5131,180.9416,180.5036,180.9416,1942.0
2022-12-27 09:45:00,189.82,189.82,189.58,189.72,1614.0,180.7321,180.7321,180.5036,180.6369,1614.0
2022-12-27 09:50:00,189.71,189.71,189.43,189.58,1200.0,180.6274,180.6274,180.3608,180.5036,1200.0
2022-12-27 09:55:00,189.53,189.57,189.29,189.29,1158.0,180.456,180.4941,180.2275,180.2275,1158.0
2022-12-27 10:00:00,189.41,189.54,188.97,189.12,4115.0,180.3417,180.4655,179.9228,180.0656,4115.0
2022-12-27 10:05:00,189.18,189.38,189.11,189.26,4137.0,180.1228,180.3132,180.0561,180.1989,4137.0
2022-12-27 10:10:00,189.24,189.4,189.2,189.4,2459.0,180.1799,180.3322,180.1418,180.3322,2459.0
2022-12-27 10:15:00,189.45,190.08,189.45,190.08,1780.0,180.3798,180.9797,180.3798,180.9797,1780.0
2022-12-27 10:20:00,190.09,190.53,190.09,190.39,2028.0,180.9892,181.4081,180.9892,181.2748,2028.0
2022-12-27 10:25:00,190.4,190.47,190.32,190.36,1004.0,181.2843,181.351,181.2082,181.2463,1004.0
2022-12-27 10:30:00,190.34,190.39,190.28,190.28,1597.0,181.2272,181.2748,181.1701,181.1701,1597.0
2022-12-27 10:35:00,190.29,190.46,190.27,190.37,2660.0,181.1796,181.3415,181.1606,181.2558,2660.0
2022-12-27 10:40:00,190.34,190.54,190.34,190.54,1491.0,181.2272,181.4176,181.2272,181.4176,1491.0
2022-12-27 10:45:00,190.48,190.59,190.43,190.5,3195.0,181.3605,181.4652,181.3129,181.3796,3195.0
2022-12-27 10:50:00,190.46,190.48,190.33,190.48,800.0,181.3415,181.3605,181.2177,181.3605,800.0
2022-12-27 10:55:00,190.3,190.42,190.21,190.21,2202.0,181.1891,181.3034,181.1034,181.1034,2202.0
2022-12-27 11:00:00,190.1,190.48,190.1,190.42,2557.0,180.9987,181.3605,180.9987,181.3034,2557.0
2022-12-27 11:05:00,190.36,190.54,190.32,190.53,1595.0,181.2463,181.4176,181.2082,181.4081,1595.0
2022-12-27 11:10:00,190.55,190.62,190.41,190.41,2519.0,181.4272,181.4938,181.2939,181.2939,2519.0
2022-12-27 11:15:00,190.42,190.42,190.13,190.18,1495.0,181.3034,181.3034,181.0273,181.0749,1495.0
2022-12-27 11:20:00,190.18,190.23,190.1,190.23,2323.0,181.0749,181.1225,180.9987,181.1225,2323.0
2022-12-27 11:25:00,190.17,190.22,190.06,190.1,2236.0,181.0654,181.113,180.9606,180.9987,2236.0
2022-12-27 11:30:00,190.15,190.22,190.15,190.19,702.0,181.0463,181.113,181.0463,181.0844,702.0
2022-12-27 11:35:00,190.18,190.2,190.11,190.12,995.0,181.0749,181.0939,181.0082,181.0177,995.0
2022-12-27 11:40:00,190.23,190.38,190.18,190.38,1700.0,181.1225,181.2653,181.0749,181.2653,1700.0
2022-12-27 11:45:00,190.32,190.44,190.29,190.44,1818.0,181.2082,181.3224,181.1796,181.3224,1818.0
2022-12-27 11:50:00,190.37,190.48,190.35,190.48,800.0,181.2558,181.3605,181.2367,181.3605,800.0
2022-12-27 11:55:00,190.48,190.55,190.47,190.5,1861.0,181.3605,181.4272,181.351,181.3796,1861.0
2022-12-27 12:00:00,190.52,190.7,190.52,190.7,857.0,181.3986,181.57,181.3986,181.57,857.0
2022-12-27 12:05:00,190.67,190.72,190.65,190.68,3408.0,181.5414,181.589,181.5224,181.5509,3408.0
2022-12-27 12:10:00,190.71,190.92,190.7,190.92,3726.0,181.5795,181.7794,181.57,181.7794,3726.0
2022-12-27 12:15:00,190.93,190.94,190.75,190.77,2617.0,181.789,181.7985,181.6176,181.6366,2617.0
2022-12-27 12:20:00,190.76,190.76,190.55,190.61,1646.0,181.6271,181.6271,181.4272,181.4843,1646.0
2022-12-27 12:25:00,190.61,190.7,190.52,190.69,2043.0,181.4843,181.57,181.3986,181.5605,2043.0
2022-12-27 12:30:00,190.7,190.71,190.5,190.5,2014.0,181.57,181.5795,181.3796,181.3796,2014.0
2022-12-27 12:35:00,190.52,190.63,190.52,190.63,400.0,181.3986,181.5033,181.3986,181.5033,400.0
2022-12-27 12:40:00,190.57,190.65,190.57,190.62,1242.0,181.4462,181.5224,181.4462,181.4938,1242.0
2022-12-27 12:45:00,190.57,190.57,190.44,190.5,1400.0,181.4462,181.4462,181.3224,181.3796,1400.0
2022-12-27 12:50:00,190.55,190.7,190.48,190.7,942.0,181.4272,181.57,181.3605,181.57,942.0
2022-12-27 12:55:00,190.67,190.78,190.67,190.78,619.0,181.5414,181.6461,181.5414,181.6461,619.0
2022-12-27 13:00:00,190.77,190.87,190.77,190.81,1000.0,181.6366,181.7318,181.6366,181.6747,1000.0
2022-12-27 13:05:00,190.81,190.87,190.74,190.84,3418.0,181.6747,181.7318,181.6081,181.7033,3418.0
2022-12-27 13:10:00,190.89,190.95,190.88,190.92,900.0,181.7509,181.808,181.7414,181.7794,900.0
2022-12-27 13:15:00,190.9,190.95,190.89,190.95,700.0,181.7604,181.808,181.7509,181.808,700.0
2022-12-27 13:20:00,190.96,191.06,190.92,191.06,4962.0,181.8175,181.9127,181.7794,181.9127,4962.0
2022-12-27 13:25:00,191.12,191.15,191.03,191.1,1658.0,181.9699,181.9984,181.8842,181.9508,1658.0
2022-12-27 13:30:00,191.05,191.05,190.96,191.0,6371.0,181.9032,181.9032,181.8175,181.8556,6371.0
2022-12-27 13:35:00,191.03,191.04,190.92,191.02,5307.0,181.8842,181.8937,181.7794,181.8747,5307.0
2022-12-27 13:40:00,191.0,191.11,190.9,191.06,4599.0,181.8556,181.9604,181.7604,181.9127,4599.0
2022-12-27 13:45:00,191.04,191.04,190.88,190.96,3301.0,181.8937,181.8937,181.7414,181.8175,3301.0
2022-12-27 13:50:00,190.83,190.83,190.45,190.46,1400.0,181.6938,181.6938,181.3319,181.3415,1400.0
2022-12-27 13:55:00,190.46,190.46,190.12,190.18,2600.0,181.3415,181.3415,181.0177,181.0749,2600.0
2022-12-27 14:00:00,190.21,190.35,190.21,190.29,1540.0,181.1034,181.2367,181.1034,181.1796,1540.0
2022-12-27 14:05:00,190.28,190.29,190.22,190.23,1210.0,181.1701,181.1796,181.113,181.1225,1210.0
2022-12-27 14:10:00,190.24,190.31,190.19,190.3,1860.0,181.132,181.1987,181.0844,181.1891,1860.0
2022-12-27 14:15:00,190.33,190.33,190.17,190.2,2014.0,181.2177,181.2177,181.0654,181.0939,2014.0
2022-12-27 14:20:00,190.19,190.19,190.08,190.19,1605.0,181.0844,181.0844,180.9797,181.0844,1605.0
2022-12-27 14:25:00,190.16,190.16,189.91,189.91,2035.0,181.0558,181.0558,180.8178,180.8178,2035.0
2022-12-27 14:30:00,189.93,190.01,189.89,189.98,2121.0,180.8368,180.913,180.7988,180.8845,2121.0
2022-12-27 14:35:00,189.97,189.99,189.86,189.86,1855.0,180.8749,180.894,180.7702,180.7702,1855.0
2022-12-27 14:40:00,189.79,189.86,189.79,189.81,800.0,180.7035,180.7702,180.7035,180.7226,800.0
2022-12-27 14:45:00,189.91,190.07,189.89,190.07,1900.0,180.8178,180.9701,180.7988,180.9701,1900.0
2022-12-27 14:50:00,190.07,190.19,190.05,190.16,6500.0,180.9701,181.0844,180.9511,181.0558,6500.0
2022-12-27 14:55:00,190.17,190.32,190.16,190.22,3660.0,181.0654,181.2082,181.0558,181.113,3660.0
2022-12-27 15:00:00,190.28,190.41,190.27,190.29,1277.0,181.1701,181.2939,181.1606,181.1796,1277.0
2022-12-27 15:05:00,190.38,190.46,190.38,190.43,1365.0,181.2653,181.3415,181.2653,181.3129,1365.0
2022-12-27 15:10:00,190.42,190.5,190.4,190.5,1920.0,181.3034,181.3796,181.2843,181.3796,1920.0
2022-12-27 15:15:00,190.53,190.59,190.5,190.56,1720.0,181.4081,181.4652,181.3796,181.4367,1720.0
2022-12-27 15:20:00,190.53,190.58,190.39,190.44,2277.0,181.4081,181.4557,181.2748,181.3224,2277.0
2022-12-27 15:25:00,190.44,190.44,190.35,190.4,4392.0,181.3224,181.3224,181.2367,181.2843,4392.0
2022-12-27 15:30:00,190.37,190.39,190.26,190.29,3245.0,181.2558,181.2748,181.151,181.1796,3245.0
2022-12-27 15:35:00,190.35,190.4,190.31,190.32,3856.0,181.2367,181.2843,181.1987,181.2082,3856.0
2022-12-27 15:40:00,190.33,190.43,190.3,190.4,3461.0,181.2177,181.3129,181.1891,181.2843,3461.0
2022-12-27 15:45:00,190.4,190.61,190.38,190.59,8354.0,181.2843,181.4843,181.2653,181.4652,8354.0
2022-12-27 15:50:00,190.55,190.56,190.13,190.14,10903.0,181.4272,181.4367,181.0273,181.0368,10903.0
2022-12-27 15:55:00,190.19,190.5,190.19,190.48,21107.0,181.0844,181.3796,181.0844,181.3605,21107.0
2022-12-28 09:30:00,190.96,191.22,190.58,190.69,18841.0,181.8175,182.0651,181.4557,181.5605,18841.0
2022-12-28 09:35:00,190.58,190.65,190.24,190.28,3760.0,181.4557,181.5224,181.132,181.1701,3760.0
2022-12-28 09:40:00,190.43,191.1,190.34,190.93,12492.0,181.3129,181.9508,181.2272,181.789,12492.0
2022-12-28 09:45:00,190.78,190.95,190.75,190.95,4998.0,181.6461,181.808,181.6176,181.808,4998.0
2022-12-28 09:50:00,190.88,190.88,190.33,190.56,3377.0,181.7414,181.7414,181.2177,181.4367,3377.0
2022-12-28 09:55:00,190.6,190.61,190.34,190.34,6563.0,181.4748,181.4843,181.2272,181.2272,6563.0
2022-12-28 10:00:00,190.37,190.56,190.28,190.47,3410.0,181.2558,181.4367,181.1701,181.351,3410.0
2022-12-28 10:05:00,190.38,190.56,190.32,190.5,2133.0,181.2653,181.4367,181.2082,181.3796,2133.0
2022-12-28 10:10:00,190.42,190.51,190.38,190.51,2737.0,181.3034,181.3891,181.2653,181.3891,2737.0
2022-12-28 10:15:00,190.5,190.74,190.5,190.67,5300.0,181.3796,181.6081,181.3796,181.5414,5300.0
2022-12-28 10:20:00,190.56,190.68,190.5,190.68,4525.0,181.4367,181.5509,181.3796,181.5509,4525.0
2022-12-28 10:25:00,190.63,190.72,190.15,190.28,12116.0,181.5033,181.589,181.0463,181.1701,12116.0
2022-12-28 10:30:00,190.28,190.29,190.1,190.23,7278.0,181.1701,181.1796,180.9987,181.1225,7278.0
2022-12-28 10:35:00,190.29,190.65,190.27,190.63,4513.0,181.1796,181.5224,181.1606,181.5033,4513.0
2022-12-28 10:40:00,190.66,190.72,190.4,190.44,1800.0,181.5319,181.589,181.2843,181.3224,1800.0
2022-12-28 10:45:00,190.4,190.62,190.4,190.49,13063.0,181.2843,181.4938,181.2843,181.37,13063.0
2022-12-28 10:50:00,190.49,190.49,190.04,190.09,14226.0,181.37,181.37,180.9416,180.9892,14226.0
2022-12-28 10:55:00,190.1,190.15,190.05,190.05,1998.0,180.9987,181.0463,180.9511,180.9511,1998.0
2022-12-28 11:00:00,190.06,190.28,190.06,190.28,1235.0,180.9606,181.1701,180.9606,181.1701,1235.0
2022-12-28 11:05:00,190.26,190.26,189.81,189.87,2295.0,181.151,181.151,180.7226,180.7797,2295.0
2022-12-28 11:10:00,189.9,189.9,189.7,189.7,1325.0,180.8083,180.8083,180.6179,180.6179,1325.0
2022-12-28 11:15:00,189.67,189.75,189.56,189.64,2149.0,180.5893,180.6655,180.4846,180.5607,2149.0
2022-12-28 11:20:00,189.68,189.72,189.64,189.72,1217.0,180.5988,180.6369,180.5607,180.6369,1217.0
2022-12-28 11:25:00,189.76,189.91,189.76,189.78,1406.0,180.675,180.8178,180.675,180.694,1406.0
2022-12-28 11:30:00,189.83,189.93,189.81,189.93,2214.0,180.7416,180.8368,180.7226,180.8368,2214.0
2022-12-28 11:35:00,189.91,189.95,189.72,189.9,8275.0,180.8178,180.8559,180.6369,180.8083,8275.0
2022-12-28 11:40:00,189.83,190.0,189.82,190.0,2042.0,180.7416,180.9035,180.7321,180.9035,2042.0
2022-12-28 11:45:00,190.03,190.27,190.0,190.07,9724.0,180.9321,181.1606,180.9035,180.9701,9724.0
2022-12-28 11:50:00,189.95,189.95,189.7,189.71,6316.0,180.8559,180.8559,180.6179,180.6274,6316.0
2022-12-28 11:55:00,189.69,189.74,189.55,189.63,12937.0,180.6083,180.6559,180.475,180.5512,12937.0
2022-12-28 12:00:00,189.58,189.66,189.49,189.51,1412.0,180.5036,180.5798,180.4179,180.437,1412.0
2022-12-28 12:05:00,189.45,189.53,189.31,189.43,2079.0,180.3798,180.456,180.2465,180.3608,2079.0
2022-12-28 12:10:00,189.39,189.46,189.3,189.31,2957.0,180.3227,180.3893,180.237,180.2465,2957.0
2022-12-28 12:15:00,189.44,189.44,189.35,189.42,1166.0,180.3703,180.3703,180.2846,180.3513,1166.0
2022-12-28 12:20:00,189.44,189.47,189.05,189.13,2673.0,180.3703,180.3989,179.999,180.0751,2673.0
2022-12-28 12:25:00,189.04,189.39,189.04,189.38,5236.0,179.9895,180.3227,179.9895,180.3132,5236.0
2022-12-28 12:30:00,189.39,189.58,189.39,189.58,1212.0,180.3227,180.5036,180.3227,180.5036,1212.0
2022-12-28 12:35:00,189.52,189.56,189.46,189.46,800.0,180.4465,180.4846,180.3893,180.3893,800.0
2022-12-28 12:40:00,189.41,189.48,189.39,189.4,1458.0,180.3417,180.4084,180.3227,180.3322,1458.0
2022-12-28 12:45:00,189.49,189.7,189.49,189.63,1574.0,180.4179,180.6179,180.4179,180.5512,1574.0
2022-12-28 12:50:00,189.64,189.66,189.58,189.6,1152.0,180.5607,180.5798,180.5036,180.5226,1152.0
2022-12-28 12:55:00,189.64,189.79,189.61,189.78,1014.0,180.5607,180.7035,180.5322,180.694,1014.0
2022-12-28 13:00:00,189.76,189.95,189.7,189.9,900.0,180.675,180.8559,180.6179,180.8083,900.0
2022-12-28 13:05:00,189.88,189.96,189.86,189.95,650.0,180.7892,180.8654,180.7702,180.8559,650.0
2022-12-28 13:10:00,189.96,190.09,189.96,190.03,1199.0,180.8654,180.9892,180.8654,180.9321,1199.0
2022-12-28 13:15:00,190.0,190.12,189.99,190.12,901.0,180.9035,181.0177,180.894,181.0177,901.0
2022-12-28 13:20:00,190.08,190.1,189.92,189.93,1112.0,180.9797,180.9987,180.8273,180.8368,1112.0
2022-12-28 13:25:00,189.96,190.09,189.93,190.08,1482.0,180.8654,180.9892,180.8368,180.9797,1482.0
2022-12-28 13:30:00,189.94,190.08,189.93,190.01,904.0,180.8464,180.9797,180.8368,180.913,904.0
2022-12-28 13:35:00,189.96,189.96,189.76,189.76,1305.0,180.8654,180.8654,180.675,180.675,1305.0
2022-12-28 13:40:00,189.85,189.91,189.81,189.81,1436.0,180.7607,180.8178,180.7226,180.7226,1436.0
2022-12-28 13:45:00,189.87,190.05,189.83,189.94,1621.0,180.7797,180.9511,180.7416,180.8464,1621.0
2022-12-28 13:50:00,189.86,189.86,189.74,189.78,1010.0,180.7702,180.7702,180.6559,180.694,1010.0
2022-12-28 13:55:00,189.73,189.76,189.67,189.76,1214.0,180.6464,180.675,180.5893,180.675,1214.0
2022-12-28 14:00:00,189.77,189.91,189.76,189.86,1524.0,180.6845,180.8178,180.675,180.7702,1524.0
2022-12-28 14:05:00,189.86,189.91,189.62,189.62,1100.0,180.7702,180.8178,180.5417,180.5417,1100.0
2022-12-28 14:10:00,189.5,189.64,189.46,189.46,1742.0,180.4274,180.5607,180.3893,180.3893,1742.0
2022-12-28 14:15:00,189.42,189.48,189.35,189.43,1757.0,180.3513,180.4084,180.2846,180.3608,1757.0
2022-12-28 14:20:00,189.51,189.52,189.4,189.47,1853.0,180.437,180.4465,180.3322,180.3989,1853.0
2022-12-28 14:25:00,189.42,189.6,189.41,189.51,2063.0,180.3513,180.5226,180.3417,180.437,2063.0
2022-12-28 14:30:00,189.55,189.82,189.54,189.71,2882.0,180.475,180.7321,180.4655,180.6274,2882.0
2022-12-28 14:35:00,189.69,190.03,189.67,189.9,6856.0,180.6083,180.9321,180.5893,180.8083,6856.0
2022-12-28 14:40:00,189.92,190.15,189.92,190.1,2324.0,180.8273,181.0463,180.8273,180.9987,2324.0
2022-12-28 14:45:00,190.12,190.12,189.92,189.92,2121.0,181.0177,181.0177,180.8273,180.8273,2121.0
2022-12-28 14:50:00,190.0,190.0,189.79,189.85,2804.0,180.9035,180.9035,180.7035,180.7607,2804.0
2022-12-28 14:55:00,189.79,189.88,189.7,189.72,2921.0,180.7035,180.7892,180.6179,180.6369,2921.0
2022-12-28 15:00:00,189.7,189.71,189.42,189.43,2541.0,180.6179,180.6274,180.3513,180.3608,2541.0
2022-12-28 15:05:00,189.39,189.42,189.34,189.35,2051.0,180.3227,180.3513,180.2751,180.2846,2051.0
2022-12-28 15:10:00,189.28,189.28,189.0,189.0,2901.0,180.218,180.218,179.9514,179.9514,2901.0
2022-12-28 15:15:00,188.98,189.06,188.91,188.93,3483.0,179.9323,180.0085,179.8657,179.8847,3483.0
2022-12-28 15:20:00,188.95,188.96,188.72,188.72,3095.0,179.9038,179.9133,179.6848,179.6848,3095.0
2022-12-28 15:25:00,188.8,188.85,188.73,188.85,2136.0,179.7609,179.8086,179.6943,179.8086,2136.0
2022-12-28 15:30:00,188.86,189.05,188.84,188.91,5540.0,179.8181,179.999,179.799,179.8657,5540.0
2022-12-28 15:35:00,188.9,188.98,188.79,188.81,4491.0,179.8562,179.9323,179.7514,179.7705,4491.0
2022-12-28 15:40:00,188.85,188.87,188.6,188.62,6369.0,179.8086,179.8276,179.5705,179.5896,6369.0
2022-12-28 15:45:00,188.56,188.65,188.43,188.61,11729.0,179.5324,179.6181,179.4087,179.58,11729.0
2022-12-28 15:50:00,188.59,188.59,188.18,188.22,13495.0,179.561,179.561,179.1706,179.2087,13495.0
2022-12-28 15:55:00,188.2,188.36,188.11,188.13,45623.0,179.1897,179.342,179.104,179.123,45623.0
2022-12-29 09:30:00,188.47,188.99,187.96,188.32,10219.0,179.4467,179.9418,178.9612,179.3039,10219.0
2022-12-29 09:35:00,188.13,188.7,188.13,188.65,1138.0,179.123,179.6657,179.123,179.6181,1138.0
2022-12-29 09:40:00,188.63,188.87,188.24,188.28,7984.0,179.5991,179.8276,179.2278,179.2658,7984.0
2022-12-29 09:45:00,188.35,188.67,188.35,188.52,2503.0,179.3325,179.6372,179.3325,179.4943,2503.0
2022-12-29 09:50:00,188.4,188.58,188.22,188.45,1232.0,179.3801,179.5515,179.2087,179.4277,1232.0
2022-12-29 09:55:00,188.62,188.72,188.5,188.5,1614.0,179.5896,179.6848,179.4753,179.4753,1614.0
2022-12-29 10:00:00,188.6,188.81,188.57,188.78,1769.0,179.5705,179.7705,179.542,179.7419,1769.0
2022-12-29 10:05:00,188.73,189.14,188.73,189.07,2724.0,179.6943,180.0847,179.6943,180.018,2724.0
2022-12-29 10:10:00,189.17,189.33,189.17,189.33,1057.0,180.1132,180.2656,180.1132,180.2656,1057.0
2022-12-29 10:15:00,189.36,189.41,189.21,189.32,1999.0,180.2941,180.3417,180.1513,180.256,1999.0
2022-12-29 10:20:00,189.22,189.36,189.1,189.25,1507.0,180.1608,180.2941,180.0466,180.1894,1507.0
2022-12-29 10:25:00,189.25,189.25,188.91,188.96,1777.0,180.1894,180.1894,179.8657,179.9133,1777.0
2022-12-29 10:30:00,189.02,189.3,189.02,189.25,2463.0,179.9704,180.237,179.9704,180.1894,2463.0
2022-12-29 10:35:00,189.21,189.21,188.99,188.99,3570.0,180.1513,180.1513,179.9418,179.9418,3570.0
2022-12-29 10:40:00,188.96,188.96,188.73,188.73,3575.0,179.9133,179.9133,179.6943,179.6943,3575.0
2022-12-29 10:45:00,188.7,188.72,188.37,188.47,3825.0,179.6657,179.6848,179.3515,179.4467,3825.0
2022-12-29 10:50:00,188.53,188.75,188.53,188.71,1404.0,179.5039,179.7133,179.5039,179.6753,1404.0
2022-12-29 10:55:00,188.66,188.88,188.66,188.81,2233.0,179.6276,179.8371,179.6276,179.7705,2233.0
2022-12-29 11:00:00,188.87,188.95,188.87,188.9,1650.0,179.8276,179.9038,179.8276,179.8562,1650.0
2022-12-29 11:05:00,188.87,188.95,188.8,188.81,1500.0,179.8276,179.9038,179.7609,179.7705,1500.0
2022-12-29 11:10:00,188.72,188.8,188.72,188.8,838.0,179.6848,179.7609,179.6848,179.7609,838.0
2022-12-29 11:15:00,188.84,188.84,188.74,188.75,1704.0,179.799,179.799,179.7038,179.7133,1704.0
2022-12-29 11:20:00,188.73,188.82,188.6,188.8,2504.0,179.6943,179.78,179.5705,179.7609,2504.0
2022-12-29 11:25:00,188.82,188.9,188.72,188.73,2591.0,179.78,179.8562,179.6848,179.6943,2591.0
2022-12-29 11:30:00,188.78,189.08,188.78,189.08,6450.0,179.7419,180.0275,179.7419,180.0275,6450.0
2022-12-29 11:35:00,189.09,189.22,189.04,189.19,1487.0,180.0371,180.1608,179.9895,180.1323,1487.0
2022-12-29 11:40:00,189.23,189.42,189.2,189.42,1600.0,180.1704,180.3513,180.1418,180.3513,1600.0
2022-12-29 11:45:00,189.35,189.54,189.34,189.54,3133.0,180.2846,180.4655,180.2751,180.4655,3133.0
2022-12-29 11:50:00,189.53,189.63,189.52,189.56,1829.0,180.456,180.5512,180.4465,180.4846,1829.0
2022-12-29 11:55:00,189.51,189.52,189.43,189.48,1672.0,180.437,180.4465,180.3608,180.4084,1672.0
2022-12-29 12:00:00,189.48,189.49,189.32,189.32,1754.0,180.4084,180.4179,180.256,180.256,1754.0
2022-12-29 12:05:00,189.36,189.58,189.35,189.58,1200.0,180.2941,180.5036,180.2846,180.5036,1200.0
2022-12-29 12:10:00,189.59,189.86,189.57,189.86,2991.0,180.5131,180.7702,180.4941,180.7702,2991.0
2022-12-29 12:15:00,189.82,189.82,189.7,189.71,1478.0,180.7321,180.7321,180.6179,180.6274,1478.0
2022-12-29 12:20:00,189.64,189.92,189.64,189.92,3001.0,180.5607,180.8273,180.5607,180.8273,3001.0
2022-12-29 12:25:00,189.84,190.0,189.84,189.88,1227.0,180.7512,180.9035,180.7512,180.7892,1227.0
2022-12-29 12:30:00,189.82,189.91,189.77,189.9,1848.0,180.7321,180.8178,180.6845,180.8083,1848.0
2022-12-29 12:35:00,189.78,189.78,189.69,189.74,1104.0,180.694,180.694,180.6083,180.6559,1104.0
2022-12-29 12:40:00,189.79,189.84,189.69,189.75,2514.0,180.7035,180.7512,180.6083,180.6655,2514.0
2022-12-29 12:45:00,189.8,189.83,189.73,189.74,2490.0,180.7131,180.7416,180.6464,180.6559,2490.0
2022-12-29 12:50:00,189.77,189.93,189.77,189.91,2062.0,180.6845,180.8368,180.6845,180.8178,2062.0
2022-12-29 12:55:00,189.93,189.94,189.87,189.94,1408.0,180.8368,180.8464,180.7797,180.8464,1408.0
2022-12-29 13:00:00,189.97,190.01,189.95,189.98,2800.0,180.8749,180.913,180.8559,180.8845,2800.0
2022-12-29 13:05:00,189.96,189.96,189.71,189.82,3113.0,180.8654,180.8654,180.6274,180.7321,3113.0
2022-12-29 13:10:00,189.86,190.01,189.86,189.97,1202.0,180.7702,180.913,180.7702,180.8749,1202.0
2022-12-29 13:15:00,189.92,189.95,189.75,189.75,1101.0,180.8273,180.8559,180.6655,180.6655,1101.0
2022-12-29 13:20:00,189.81,189.81,189.69,189.75,1168.0,180.7226,180.7226,180.6083,180.6655,1168.0
2022-12-29 13:25:00,189.79,189.88,189.78,189.78,1204.0,180.7035,180.7892,180.694,180.694,1204.0
2022-12-29 13:30:00,189.81,189.89,189.81,189.87,1595.0,180.7226,180.7988,180.7226,180.7797,1595.0
2022-12-29 13:35:00,189.84,189.92,189.84,189.89,1500.0,180.7512,180.8273,180.7512,180.7988,1500.0
2022-12-29 13:40:00,189.89,190.0,189.87,189.98,2186.0,180.7988,180.9035,180.7797,180.8845,2186.0
2022-12-29 13:45:00,190.0,190.01,189.91,189.91,3289.0,180.9035,180.913,180.8178,180.8178,3289.0
2022-12-29 13:50:00,189.9,189.94,189.86,189.9,2158.0,180.8083,180.8464,180.7702,180.8083,2158.0
2022-12-29 13:55:00,189.81,189.81,189.7,189.73,2447.0,180.7226,180.7226,180.6179,180.6464,2447.0
2022-12-29 14:00:00,189.74,189.87,189.74,189.81,2006.0,180.6559,180.7797,180.6559,180.7226,2006.0
2022-12-29 14:05:00,189.81,189.83,189.63,189.65,1425.0,180.7226,180.7416,180.5512,180.5702,1425.0
2022-12-29 14:10:00,189.63,189.75,189.62,189.68,2137.0,180.5512,180.6655,180.5417,180.5988,2137.0
2022-12-29 14:15:00,189.71,189.72,189.61,189.66,2583.0,180.6274,180.6369,180.5322,180.5798,2583.0
2022-12-29 14:20:00,189.58,189.65,189.52,189.65,3475.0,180.5036,180.5702,180.4465,180.5702,3475.0
2022-12-29 14:25:00,189.69,189.69,189.54,189.58,1621.0,180.6083,180.6083,180.4655,180.5036,1621.0
2022-12-29 14:30:00,189.58,189.82,189.55,189.76,1900.0,180.5036,180.7321,180.475,180.675,1900.0
2022-12-29 14:35:00,189.79,189.84,189.78,189.79,1000.0,180.7035,180.7512,180.694,180.7035,1000.0
2022-12-29 14:40:00,189.81,189.92,189.81,189.92,871.0,180.7226,180.8273,180.7226,180.8273,871.0
2022-12-29 14:45:00,189.91,190.04,189.88,189.92,3553.0,180.8178,180.9416,180.7892,180.8273,3553.0
2022-12-29 14:50:00,189.86,189.89,189.83,189.86,1440.0,180.7702,180.7988,180.7416,180.7702,1440.0
2022-12-29 14:55:00,189.84,189.88,189.78,189.79,2317.0,180.7512,180.7892,180.694,180.7035,2317.0
2022-12-29 15:00:00,189.8,189.8,189.62,189.67,4316.0,180.7131,180.7131,180.5417,180.5893,4316.0
2022-12-29 15:05:00,189.63,189.67,189.5,189.59,2060.0,180.5512,180.5893,180.4274,180.5131,2060.0
2022-12-29 15:10:00,189.59,189.67,189.54,189.55,2428.0,180.5131,180.5893,180.4655,180.475,2428.0
2022-12-29 15:15:00,189.5,189.51,189.27,189.39,2510.0,180.4274,180.437,180.2084,180.3227,2510.0
2022-12-29 15:20:00,189.35,189.52,189.32,189.43,4434.0,180.2846,180.4465,180.256,180.3608,4434.0
2022-12-29 15:25:00,189.33,189.52,189.33,189.5,1893.0,180.2656,180.4465,180.2656,180.4274,1893.0
2022-12-29 15:30:00,189.53,189.67,189.47,189.6,3194.0,180.456,180.5893,180.3989,180.5226,3194.0
2022-12-29 15:35:00,189.57,189.57,189.48,189.52,2973.0,180.4941,180.4941,180.4084,180.4465,2973.0
2022-12-29 15:40:00,189.49,189.69,189.41,189.68,4871.0,180.4179,180.6083,180.3417,180.5988,4871.0
2022-12-29 15:45:00,189.65,189.68,189.5,189.58,7716.0,180.5702,180.5988,180.4274,180.5036,7716.0
2022-12-29 15:50:00,189.6,189.72,189.51,189.55,13607.0,180.5226,180.6369,180.437,180.475,13607.0
2022-12-29 15:55:00,189.44,189.51,189.25,189.48,40159.0,180.3703,180.437,180.1894,180.4084,40159.0
2022-12-30 09:30:00,189.0,189.0,188.18,188.83,15027.0,179.9514,179.9514,179.1706,179.7895,15027.0
2022-12-30 09:35:00,189.23,189.38,189.11,189.38,926.0,180.1704,180.3132,180.0561,180.3132,926.0
2022-12-30 09:40:00,189.07,189.27,188.93,189.14,1237.0,180.018,180.2084,179.8847,180.0847,1237.0
2022-12-30 09:45:00,189.24,189.24,188.63,188.63,4081.0,180.1799,180.1799,179.5991,179.5991,4081.0
2022-12-30 09:50:00,188.56,188.77,188.42,188.77,1306.0,179.5324,179.7324,179.3991,179.7324,1306.0
2022-12-30 09:55:00,188.52,188.68,188.52,188.68,429.0,179.4943,179.6467,179.4943,179.6467,429.0
2022-12-30 10:00:00,188.59,188.6,188.38,188.48,1107.0,179.561,179.5705,179.3611,179.4563,1107.0
2022-12-30 10:05:00,188.35,188.4,188.12,188.16,1558.0,179.3325,179.3801,179.1135,179.1516,1558.0
2022-12-30 10:10:00,188.16,188.29,188.13,188.29,800.0,179.1516,179.2754,179.123,179.2754,800.0
2022-12-30 10:15:00,188.21,188.4,188.18,188.33,8235.0,179.1992,179.3801,179.1706,179.3134,8235.0
2022-12-30 10:20:00,188.39,188.39,188.18,188.29,981.0,179.3706,179.3706,179.1706,179.2754,981.0
2022-12-30 10:25:00,188.43,188.56,188.32,188.56,2917.0,179.4087,179.5324,179.3039,179.5324,2917.0
2022-12-30 10:30:00,188.45,188.46,188.3,188.34,1225.0,179.4277,179.4372,179.2849,179.323,1225.0
2022-12-30 10:35:00,188.22,188.31,188.1,188.15,1052.0,179.2087,179.2944,179.0945,179.1421,1052.0
2022-12-30 10:40:00,188.07,188.27,188.02,188.15,4436.0,179.0659,179.2563,179.0183,179.1421,4436.0
2022-12-30 10:45:00,188.08,188.37,188.08,188.35,2960.0,179.0754,179.3515,179.0754,179.3325,2960.0
2022-12-30 10:50:00,188.28,188.29,188.12,188.12,500.0,179.2658,179.2754,179.1135,179.1135,500.0
2022-12-30 10:55:00,188.12,188.12,187.92,188.04,1267.0,179.1135,179.1135,178.9231,179.0373,1267.0
2022-12-30 11:00:00,188.02,188.02,187.75,187.78,900.0,179.0183,179.0183,178.7612,178.7898,900.0
2022-12-30 11:05:00,187.75,187.79,187.63,187.63,2213.0,178.7612,178.7993,178.647,178.647,2213.0
2022-12-30 11:10:00,187.61,187.77,187.58,187.59,3025.0,178.6279,178.7803,178.5994,178.6089,3025.0
2022-12-30 11:15:00,187.64,187.64,187.42,187.42,2428.0,178.6565,178.6565,178.447,178.447,2428.0
2022-12-30 11:20:00,187.39,187.44,187.31,187.31,2011.0,178.4185,178.4661,178.3423,178.3423,2011.0
2022-12-30 11:25:00,187.27,187.42,187.22,187.32,2263.0,178.3042,178.447,178.2566,178.3518,2263.0
2022-12-30 11:30:00,187.27,187.48,187.27,187.34,2020.0,178.3042,178.5041,178.3042,178.3708,2020.0
2022-12-30 11:35:00,187.32,187.35,187.26,187.3,1427.0,178.3518,178.3804,178.2947,178.3328,1427.0
2022-12-30 11:40:00,187.41,187.65,187.41,187.55,2561.0,178.4375,178.666,178.4375,178.5708,2561.0
2022-12-30 11:45:00,187.55,187.55,187.44,187.47,700.0,178.5708,178.5708,178.4661,178.4946,700.0
2022-12-30 11:50:00,187.44,187.47,187.43,187.44,824.0,178.4661,178.4946,178.4565,178.4661,824.0
2022-12-30 11:55:00,187.43,187.58,187.43,187.52,2251.0,178.4565,178.5994,178.4565,178.5422,2251.0
2022-12-30 12:00:00,187.61,187.61,187.57,187.61,1000.0,178.6279,178.6279,178.5898,178.6279,1000.0
2022-12-30 12:05:00,187.61,187.65,187.58,187.63,1728.0,178.6279,178.666,178.5994,178.647,1728.0
2022-12-30 12:10:00,187.65,187.73,187.33,187.33,2706.0,178.666,178.7422,178.3613,178.3613,2706.0
2022-12-30 12:15:00,187.34,187.41,187.34,187.36,1927.0,178.3708,178.4375,178.3708,178.3899,1927.0
2022-12-30 12:20:00,187.41,187.54,187.34,187.53,1924.0,178.4375,178.5613,178.3708,178.5517,1924.0
2022-12-30 12:25:00,187.56,187.56,187.56,187.56,100.0,178.5803,178.5803,178.5803,178.5803,100.0
2022-12-30 12:30:00,187.52,187.54,187.48,187.54,500.0,178.5422,178.5613,178.5041,178.5613,500.0
2022-12-30 12:35:00,187.53,187.53,187.42,187.42,807.0,178.5517,178.5517,178.447,178.447,807.0
2022-12-30 12:40:00,187.48,187.52,187.27,187.27,1692.0,178.5041,178.5422,178.3042,178.3042,1692.0
2022-12-30 12:45:00,187.4,187.44,187.36,187.39,1747.0,178.428,178.4661,178.3899,178.4185,1747.0
2022-12-30 12:50:00,187.44,187.56,187.44,187.56,400.0,178.4661,178.5803,178.4661,178.5803,400.0
2022-12-30 12:55:00,187.51,187.56,187.42,187.56,1395.0,178.5327,178.5803,178.447,178.5803,1395.0
2022-12-30 13:00:00,187.57,187.61,187.44,187.45,1731.0,178.5898,178.6279,178.4661,178.4756,1731.0
2022-12-30 13:05:00,187.45,187.49,187.43,187.49,350.0,178.4756,178.5137,178.4565,178.5137,350.0
2022-12-30 13:10:00,187.49,187.53,187.47,187.51,1558.0,178.5137,178.5517,178.4946,178.5327,1558.0
2022-12-30 13:15:00,187.5,187.53,187.5,187.53,799.0,178.5232,178.5517,178.5232,178.5517,799.0
2022-12-30 13:20:00,187.27,187.27,186.82,186.82,1395.0,178.3042,178.3042,177.8757,177.8757,1395.0
2022-12-30 13:25:00,186.51,186.86,186.51,186.86,1773.0,177.5806,177.9138,177.5806,177.9138,1773.0
2022-12-30 13:30:00,186.9,187.13,186.9,187.11,1616.0,177.9519,178.1709,177.9519,178.1519,1616.0
2022-12-30 13:35:00,187.13,187.23,187.06,187.06,855.0,178.1709,178.2661,178.1042,178.1042,855.0
2022-12-30 13:40:00,186.99,187.0,186.86,186.92,1388.0,178.0376,178.0471,177.9138,177.971,1388.0
2022-12-30 13:45:00,186.91,187.01,186.9,186.95,1041.0,177.9614,178.0566,177.9519,177.9995,1041.0
2022-12-30 13:50:00,186.96,186.98,186.82,186.9,1433.0,178.009,178.0281,177.8757,177.9519,1433.0
2022-12-30 13:55:00,186.88,186.88,186.85,186.86,798.0,177.9329,177.9329,177.9043,177.9138,798.0
2022-12-30 14:00:00,186.87,186.94,186.75,186.75,940.0,177.9233,177.99,177.8091,177.8091,940.0
2022-12-30 14:05:00,186.74,186.74,186.56,186.56,951.0,177.7996,177.7996,177.6282,177.6282,951.0
2022-12-30 14:10:00,186.56,186.64,186.51,186.61,1394.0,177.6282,177.7044,177.5806,177.6758,1394.0
2022-12-30 14:15:00,186.6,186.63,186.51,186.57,1512.0,177.6663,177.6948,177.5806,177.6377,1512.0
2022-12-30 14:20:00,186.63,186.63,186.52,186.6,809.0,177.6948,177.6948,177.5901,177.6663,809.0
2022-12-30 14:25:00,186.66,186.8,186.59,186.71,2091.0,177.7234,177.8567,177.6568,177.771,2091.0
2022-12-30 14:30:00,186.78,186.9,186.73,186.8,2037.0,177.8377,177.9519,177.79,177.8567,2037.0
2022-12-30 14:35:00,186.8,186.8,186.68,186.73,1100.0,177.8567,177.8567,177.7424,177.79,1100.0
2022-12-30 14:40:00,186.66,186.69,186.63,186.68,1100.0,177.7234,177.752,177.6948,177.7424,1100.0
2022-12-30 14:45:00,186.66,186.73,186.55,186.55,1229.0,177.7234,177.79,177.6187,177.6187,1229.0
2022-12-30 14:50:00,186.53,186.6,186.45,186.6,1903.0,177.5996,177.6663,177.5235,177.6663,1903.0
2022-12-30 14:55:00,186.51,186.57,186.45,186.57,2063.0,177.5806,177.6377,177.5235,177.6377,2063.0
2022-12-30 15:00:00,186.55,186.67,186.55,186.56,2825.0,177.6187,177.7329,177.6187,177.6282,2825.0
2022-12-30 15:05:00,186.57,186.72,186.55,186.71,1614.0,177.6377,177.7805,177.6187,177.771,1614.0
2022-12-30 15:10:00,186.78,187.04,186.74,187.03,1899.0,177.8377,178.0852,177.7996,178.0757,1899.0
2022-12-30 15:15:00,187.09,187.28,187.06,187.11,1960.0,178.1328,178.3137,178.1042,178.1519,1960.0
2022-12-30 15:20:00,187.08,187.09,186.96,186.96,1400.0,178.1233,178.1328,178.009,178.009,1400.0
2022-12-30 15:25:00,186.92,186.93,186.81,186.84,2134.0,177.971,177.9805,177.8662,177.8948,2134.0
2022-12-30 15:30:00,186.87,187.2,186.87,187.2,4318.0,177.9233,178.2375,177.9233,178.2375,4318.0
2022-12-30 15:35:00,187.25,187.42,187.22,187.27,2970.0,178.2852,178.447,178.2566,178.3042,2970.0
2022-12-30 15:40:00,187.27,187.33,187.24,187.26,3879.0,178.3042,178.3613,178.2756,178.2947,3879.0
2022-12-30 15:45:00,187.28,187.64,187.27,187.63,8339.0,178.3137,178.6565,178.3042,178.647,8339.0
2022-12-30 15:50:00,187.74,187.83,187.62,187.72,15342.0,178.7517,178.8374,178.6374,178.7327,15342.0
2022-12-30 15:55:00,187.63,187.63,187.29,187.56,29184.0,178.647,178.647,178.3232,178.5803,29184.0
2023-01-03 09:30:00,186.71,187.24,186.62,187.11,20889.0,177.771,178.2756,177.6853,178.1519,20889.0
2023-01-03 09:35:00,186.8,187.2,186.74,187.02,7727.0,177.8567,178.2375,177.7996,178.0662,7727.0
2023-01-03 09:40:00,187.0,187.39,186.93,187.19,9809.0,178.0471,178.4185,177.9805,178.228,9809.0
2023-01-03 09:45:00,186.84,186.84,185.53,185.84,23388.0,177.8948,177.8948,176.6475,176.9427,23388.0
2023-01-03 09:50:00,185.85,186.0,185.62,185.84,3535.0,176.9522,177.095,176.7332,176.9427,3535.0
2023-01-03 09:55:00,185.93,185.93,185.54,185.82,6837.0,177.0283,177.0283,176.657,176.9236,6837.0
2023-01-03 10:00:00,185.82,186.43,185.82,186.25,13678.0,176.9236,177.5044,176.9236,177.333,13678.0
2023-01-03 10:05:00,186.26,186.35,186.13,186.25,6264.0,177.3426,177.4282,177.2188,177.333,6264.0
2023-01-03 10:10:00,186.25,186.26,185.74,185.93,3005.0,177.333,177.3426,176.8474,177.0283,3005.0
2023-01-03 10:15:00,185.8,185.89,185.48,185.48,4904.0,176.9046,176.9903,176.5999,176.5999,4904.0
2023-01-03 10:20:00,185.41,185.79,185.24,185.74,4004.0,176.5332,176.8951,176.3714,176.8474,4004.0
2023-01-03 10:25:00,185.77,186.01,185.68,186.01,3705.0,176.876,177.1045,176.7903,177.1045,3705.0
2023-01-03 10:30:00,186.03,186.41,185.98,186.36,3341.0,177.1236,177.4854,177.076,177.4378,3341.0
2023-01-03 10:35:00,186.38,186.66,186.38,186.43,3007.0,177.4568,177.7234,177.4568,177.5044,3007.0
2023-01-03 10:40:00,186.54,187.13,186.54,187.13,2303.0,177.6091,178.1709,177.6091,178.1709,2303.0
2023-01-03 10:45:00,187.08,187.15,186.88,186.93,3030.0,178.1233,178.1899,177.9329,177.9805,3030.0
2023-01-03 10:50:00,186.84,186.85,186.69,186.85,6608.0,177.8948,177.9043,177.752,177.9043,6608.0
2023-01-03 10:55:00,186.87,186.95,186.72,186.81,3755.0,177.9233,177.9995,177.7805,177.8662,3755.0
2023-01-03 11:00:00,187.0,187.26,187.0,187.08,2570.0,178.0471,178.2947,178.0471,178.1233,2570.0
2023-01-03 11:05:00,187.06,187.21,186.88,186.9,3983.0,178.1042,178.2471,177.9329,177.9519,3983.0
2023-01-03 11:10:00,186.78,186.81,186.09,186.09,6193.0,177.8377,177.8662,177.1807,177.1807,6193.0
2023-01-03 11:15:00,186.0,186.36,185.9,186.31,2248.0,177.095,177.4378,176.9998,177.3902,2248.0
2023-01-03 11:20:00,186.21,186.57,186.21,186.57,3052.0,177.2949,177.6377,177.2949,177.6377,3052.0
2023-01-03 11:25:00,186.42,186.49,186.22,186.39,4472.0,177.4949,177.5615,177.3045,177.4663,4472.0
2023-01-03 11:30:00,186.43,186.43,186.0,186.19,2818.0,177.5044,177.5044,177.095,177.2759,2818.0
2023-01-03 11:35:00,186.11,186.21,185.97,186.21,7995.0,177.1997,177.2949,177.0664,177.2949,7995.0
2023-01-03 11:40:00,186.09,186.09,185.98,185.99,900.0,177.1807,177.1807,177.076,177.0855,900.0
2023-01-03 11:45:00,185.98,186.1,185.95,186.0,1837.0,177.076,177.1902,177.0474,177.095,1837.0
2023-01-03 11:50:00,186.0,186.06,185.95,186.02,1534.0,177.095,177.1521,177.0474,177.114,1534.0
2023-01-03 11:55:00,186.02,186.02,185.76,185.86,2943.0,177.114,177.114,176.8665,176.9617,2943.0
2023-01-03 12:00:00,185.89,185.89,185.69,185.69,1510.0,176.9903,176.9903,176.7998,176.7998,1510.0
2023-01-03 12:05:00,185.68,185.86,185.68,185.86,1378.0,176.7903,176.9617,176.7903,176.9617,1378.0
2023-01-03 12:10:00,185.86,186.1,185.83,186.03,3586.0,176.9617,177.1902,176.9331,177.1236,3586.0
2023-01-03 12:15:00,186.05,186.07,185.91,185.91,1553.0,177.1426,177.1616,177.0093,177.0093,1553.0
2023-01-03 12:20:00,185.98,186.01,185.66,185.71,3195.0,177.076,177.1045,176.7713,176.8189,3195.0
2023-01-03 12:25:00,185.7,185.76,185.65,185.73,1537.0,176.8094,176.8665,176.7618,176.8379,1537.0
2023-01-03 12:30:00,185.77,186.66,185.77,186.66,9317.0,176.876,177.7234,176.876,177.7234,9317.0
2023-01-03 12:35:00,186.65,186.71,186.4,186.4,1113.0,177.7139,177.771,177.4758,177.4758,1113.0
2023-01-03 12:40:00,186.37,186.37,185.98,186.08,1377.0,177.4473,177.4473,177.076,177.1712,1377.0
2023-01-03 12:45:00,186.04,186.04,185.77,185.84,2512.0,177.1331,177.1331,176.876,176.9427,2512.0
2023-01-03 12:50:00,185.92,186.02,185.92,185.94,2260.0,177.0188,177.114,177.0188,177.0379,2260.0
2023-01-03 12:55:00,185.96,186.3,185.85,186.29,1916.0,177.0569,177.3806,176.9522,177.3711,1916.0
2023-01-03 13:00:00,186.25,186.38,186.08,186.38,1790.0,177.333,177.4568,177.1712,177.4568,1790.0
2023-01-03 13:05:00,186.26,186.35,186.24,186.31,865.0,177.3426,177.4282,177.3235,177.3902,865.0
2023-01-03 13:10:00,186.39,186.46,186.07,186.11,2241.0,177.4663,177.533,177.1616,177.1997,2241.0
2023-01-03 13:15:00,186.06,186.28,186.06,186.25,1145.0,177.1521,177.3616,177.1521,177.333,1145.0
2023-01-03 13:20:00,186.23,186.41,186.2,186.35,1433.0,177.314,177.4854,177.2854,177.4282,1433.0
2023-01-03 13:25:00,186.43,186.6,186.41,186.6,2393.0,177.5044,177.6663,177.4854,177.6663,2393.0
2023-01-03 13:30:00,186.5,186.55,186.43,186.48,1500.0,177.5711,177.6187,177.5044,177.552,1500.0
2023-01-03 13:35:00,186.34,186.48,186.34,186.43,1601.0,177.4187,177.552,177.4187,177.5044,1601.0
2023-01-03 13:40:00,186.39,186.58,186.37,186.42,1708.0,177.4663,177.6472,177.4473,177.4949,1708.0
2023-01-03 13:45:00,186.38,186.47,186.3,186.45,1969.0,177.4568,177.5425,177.3806,177.5235,1969.0
2023-01-03 13:50:00,186.48,186.94,186.46,186.76,14828.0,177.552,177.99,177.533,177.8186,14828.0
2023-01-03 13:55:00,186.87,186.9,186.5,186.51,4405.0,177.9233,177.9519,177.5711,177.5806,4405.0
2023-01-03 14:00:00,186.58,186.63,186.36,186.44,4096.0,177.6472,177.6948,177.4378,177.5139,4096.0
2023-01-03 14:05:00,186.4,186.4,186.17,186.17,4397.0,177.4758,177.4758,177.2569,177.2569,4397.0
2023-01-03 14:10:00,186.22,186.22,186.02,186.1,3148.0,177.3045,177.3045,177.114,177.1902,3148.0
2023-01-03 14:15:00,186.15,186.28,186.14,186.2,3305.0,177.2378,177.3616,177.2283,177.2854,3305.0
2023-01-03 14:20:00,186.19,186.24,185.91,185.92,2400.0,177.2759,177.3235,177.0093,177.0188,2400.0
2023-01-03 14:25:00,185.91,185.94,185.64,185.7,2408.0,177.0093,177.0379,176.7522,176.8094,2408.0
2023-01-03 14:30:00,185.63,185.63,185.35,185.39,4026.0,176.7427,176.7427,176.4761,176.5142,4026.0
2023-01-03 14:35:00,185.44,185.56,185.39,185.5,3163.0,176.5618,176.6761,176.5142,176.6189,3163.0
2023-01-03 14:40:00,185.5,185.77,185.5,185.77,4056.0,176.6189,176.876,176.6189,176.876,4056.0
2023-01-03 14:45:00,185.78,186.29,185.78,186.23,2942.0,176.8855,177.3711,176.8855,177.314,2942.0
2023-01-03 14:50:00,186.22,186.25,186.01,186.09,2484.0,177.3045,177.333,177.1045,177.1807,2484.0
2023-01-03 14:55:00,186.15,186.26,186.1,186.17,2748.0,177.2378,177.3426,177.1902,177.2569,2748.0
2023-01-03 15:00:00,186.17,186.27,186.05,186.09,6364.0,177.2569,177.3521,177.1426,177.1807,6364.0
2023-01-03 15:05:00,186.17,186.17,185.92,185.96,2037.0,177.2569,177.2569,177.0188,177.0569,2037.0
2023-01-03 15:10:00,185.94,186.06,185.94,186.03,12853.0,177.0379,177.1521,177.0379,177.1236,12853.0
2023-01-03 15:15:00,186.01,186.26,186.01,186.08,8258.0,177.1045,177.3426,177.1045,177.1712,8258.0
2023-01-03 15:20:00,186.05,186.06,185.68,185.74,10810.0,177.1426,177.1521,176.7903,176.8474,10810.0
2023-01-03 15:25:00,185.74,186.01,185.74,186.01,5893.0,176.8474,177.1045,176.8474,177.1045,5893.0
2023-01-03 15:30:00,186.04,186.36,185.97,186.28,11336.0,177.1331,177.4378,177.0664,177.3616,11336.0
2023-01-03 15:35:00,186.29,186.38,186.2,186.32,8432.0,177.3711,177.4568,177.2854,177.3997,8432.0
2023-01-03 15:40:00,186.36,186.43,186.22,186.42,14085.0,177.4378,177.5044,177.3045,177.4949,14085.0
2023-01-03 15:45:00,186.4,186.75,186.32,186.61,21799.0,177.4758,177.8091,177.3997,177.6758,21799.0
2023-01-03 15:50:00,186.6,186.99,186.59,186.97,23640.0,177.6663,178.0376,177.6568,178.0186,23640.0
2023-01-03 15:55:00,187.02,187.13,186.82,187.09,58879.0,178.0662,178.1709,177.8757,178.1328,58879.0
2023-01-04 09:30:00,187.67,188.17,187.33,187.8,22196.0,178.685,179.1611,178.3613,178.8088,22196.0
2023-01-04 09:35:00,187.97,188.83,187.96,188.5,5128.0,178.9707,179.7895,178.9612,179.4753,5128.0
2023-01-04 09:40:00,188.39,188.97,188.31,188.4,4167.0,179.3706,179.9228,179.2944,179.3801,4167.0
2023-01-04 09:45:00,188.34,188.54,188.23,188.23,2436.0,179.323,179.5134,179.2182,179.2182,2436.0
2023-01-04 09:50:00,188.19,188.38,187.93,188.38,3817.0,179.1801,179.3611,178.9326,179.3611,3817.0
2023-01-04 09:55:00,188.18,188.63,188.17,188.63,2237.0,179.1706,179.5991,179.1611,179.5991,2237.0
2023-01-04 10:00:00,188.49,189.02,187.94,188.41,5239.0,179.4658,179.9704,178.9421,179.3896,5239.0
2023-01-04 10:05:00,188.14,188.3,187.59,187.73,4167.0,179.1325,179.2849,178.6089,178.7422,4167.0
2023-01-04 10:10:00,187.73,187.73,187.33,187.58,2500.0,178.7422,178.7422,178.3613,178.5994,2500.0
2023-01-04 10:15:00,187.47,187.67,187.4,187.47,5006.0,178.4946,178.685,178.428,178.4946,5006.0
2023-01-04 10:20:00,187.47,187.47,187.19,187.35,3553.0,178.4946,178.4946,178.228,178.3804,3553.0
2023-01-04 10:25:00,187.35,187.67,187.23,187.66,4524.0,178.3804,178.685,178.2661,178.6755,4524.0
2023-01-04 10:30:00,187.63,187.72,187.23,187.23,4633.0,178.647,178.7327,178.2661,178.2661,4633.0
2023-01-04 10:35:00,187.13,187.38,187.0,187.11,3536.0,178.1709,178.4089,178.0471,178.1519,3536.0
2023-01-04 10:40:00,187.09,187.42,186.93,187.42,4944.0,178.1328,178.447,177.9805,178.447,4944.0
2023-01-04 10:45:00,187.4,187.57,187.33,187.45,5443.0,178.428,178.5898,178.3613,178.4756,5443.0
2023-01-04 10:50:00,187.39,187.4,187.31,187.36,1938.0,178.4185,178.428,178.3423,178.3899,1938.0
2023-01-04 10:55:00,187.45,187.6,187.37,187.55,4511.0,178.4756,178.6184,178.3994,178.5708,4511.0
2023-01-04 11:00:00,187.49,187.49,187.3,187.3,1991.0,178.5137,178.5137,178.3328,178.3328,1991.0
2023-01-04 11:05:00,187.27,187.37,186.99,187.37,6055.0,178.3042,178.3994,178.0376,178.3994,6055.0
2023-01-04 11:10:00,187.34,187.5,187.26,187.42,1820.0,178.3708,178.5232,178.2947,178.447,1820.0
2023-01-04 11:15:00,187.57,187.62,187.46,187.58,2717.0,178.5898,178.6374,178.4851,178.5994,2717.0
2023-01-04 11:20:00,187.49,187.56,187.41,187.55,2904.0,178.5137,178.5803,178.4375,178.5708,2904.0
2023-01-04 11:25:00,187.47,187.51,187.25,187.25,1838.0,178.4946,178.5327,178.2852,178.2852,1838.0
2023-01-04 11:30:00,187.32,187.73,187.25,187.63,7893.0,178.3518,178.7422,178.2852,178.647,7893.0
2023-01-04 11:35:00,187.68,187.81,187.58,187.78,3363.0,178.6946,178.8183,178.5994,178.7898,3363.0
2023-01-04 11:40:00,187.84,188.01,187.79,188.01,1606.0,178.8469,179.0088,178.7993,179.0088,1606.0
2023-01-04 11:45:00,187.97,187.99,187.81,187.88,3991.0,178.9707,178.9897,178.8183,178.885,3991.0
2023-01-04 11:50:00,187.82,187.98,187.7,187.7,2935.0,178.8279,178.9802,178.7136,178.7136,2935.0
2023-01-04 11:55:00,187.77,188.06,187.77,187.97,5582.0,178.7803,179.0564,178.7803,178.9707,5582.0
2023-01-04 12:00:00,187.99,188.13,187.99,188.13,3650.0,178.9897,179.123,178.9897,179.123,3650.0
2023-01-04 12:05:00,188.17,188.39,188.12,188.23,5457.0,179.1611,179.3706,179.1135,179.2182,5457.0
2023-01-04 12:10:00,188.23,188.3,188.1,188.1,2872.0,179.2182,179.2849,179.0945,179.0945,2872.0
2023-01-04 12:15:00,188.08,188.17,188.05,188.05,3595.0,179.0754,179.1611,179.0469,179.0469,3595.0
2023-01-04 12:20:00,187.99,188.15,187.97,188.06,2825.0,178.9897,179.1421,178.9707,179.0564,2825.0
2023-01-04 12:25:00,188.14,188.14,188.05,188.1,1299.0,179.1325,179.1325,179.0469,179.0945,1299.0
2023-01-04 12:30:00,188.11,188.34,188.11,188.3,3788.0,179.104,179.323,179.104,179.2849,3788.0
2023-01-04 12:35:00,188.3,188.3,188.19,188.25,2401.0,179.2849,179.2849,179.1801,179.2373,2401.0
2023-01-04 12:40:00,188.23,188.51,188.23,188.46,4059.0,179.2182,179.4848,179.2182,179.4372,4059.0
2023-01-04 12:45:00,188.45,188.52,188.3,188.31,3417.0,179.4277,179.4943,179.2849,179.2944,3417.0
2023-01-04 12:50:00,188.3,188.32,188.13,188.32,3210.0,179.2849,179.3039,179.123,179.3039,3210.0
2023-01-04 12:55:00,188.24,188.28,188.16,188.16,2450.0,179.2278,179.2658,179.1516,179.1516,2450.0
2023-01-04 13:00:00,188.19,188.28,188.08,188.2,5508.0,179.1801,179.2658,179.0754,179.1897,5508.0
2023-01-04 13:05:00,188.18,188.2,188.1,188.2,1912.0,179.1706,179.1897,179.0945,179.1897,1912.0
2023-01-04 13:10:00,188.2,188.28,188.16,188.19,1933.0,179.1897,179.2658,179.1516,179.1801,1933.0
2023-01-04 13:15:00,188.31,188.4,188.28,188.39,2532.0,179.2944,179.3801,179.2658,179.3706,2532.0
2023-01-04 13:20:00,188.39,188.42,188.27,188.35,6014.0,179.3706,179.3991,179.2563,179.3325,6014.0
2023-01-04 13:25:00,188.31,188.51,188.24,188.25,3969.0,179.2944,179.4848,179.2278,179.2373,3969.0
2023-01-04 13:30:00,188.26,188.28,187.99,188.0,2888.0,179.2468,179.2658,178.9897,178.9992,2888.0
2023-01-04 13:35:00,187.93,188.05,187.88,188.05,3200.0,178.9326,179.0469,178.885,179.0469,3200.0
2023-01-04 13:40:00,188.06,188.12,188.0,188.0,3172.0,179.0564,179.1135,178.9992,178.9992,3172.0
2023-01-04 13:45:00,188.01,188.07,188.01,188.04,3107.0,179.0088,179.0659,179.0088,179.0373,3107.0
2023-01-04 13:50:00,188.07,188.08,187.95,188.0,1600.0,179.0659,179.0754,178.9516,178.9992,1600.0
2023-01-04 13:55:00,187.97,188.09,187.36,187.37,4402.0,178.9707,179.0849,178.3899,178.3994,4402.0
2023-01-04 14:00:00,187.91,188.21,187.3,187.7,11095.0,178.9136,179.1992,178.3328,178.7136,11095.0
2023-01-04 14:05:00,187.84,187.99,187.57,187.57,4803.0,178.8469,178.9897,178.5898,178.5898,4803.0
2023-01-04 14:10:00,187.54,187.59,187.41,187.57,2848.0,178.5613,178.6089,178.4375,178.5898,2848.0
2023-01-04 14:15:00,187.64,187.94,187.63,187.94,2664.0,178.6565,178.9421,178.647,178.9421,2664.0
2023-01-04 14:20:00,187.79,187.86,187.44,187.48,2947.0,178.7993,178.8659,178.4661,178.5041,2947.0
2023-01-04 14:25:00,187.4,187.4,187.04,187.06,4849.0,178.428,178.428,178.0852,178.1042,4849.0
2023-01-04 14:30:00,187.03,187.34,187.03,187.31,2874.0,178.0757,178.3708,178.0757,178.3423,2874.0
2023-01-04 14:35:00,187.34,187.36,187.14,187.23,6059.0,178.3708,178.3899,178.1804,178.2661,6059.0
2023-01-04 14:40:00,187.21,187.32,187.04,187.13,2609.0,178.2471,178.3518,178.0852,178.1709,2609.0
2023-01-04 14:45:00,187.12,187.22,187.11,187.17,1700.0,178.1614,178.2566,178.1519,178.209,1700.0
2023-01-04 14:50:00,187.01,187.07,186.96,186.98,2284.0,178.0566,178.1138,178.009,178.0281,2284.0
2023-01-04 14:55:00,187.1,187.29,186.99,187.29,4221.0,178.1423,178.3232,178.0376,178.3232,4221.0
2023-01-04 15:00:00,187.3,187.56,187.3,187.56,3304.0,178.3328,178.5803,178.3328,178.5803,3304.0
2023-01-04 15:05:00,187.57,187.64,187.44,187.6,4892.0,178.5898,178.6565,178.4661,178.6184,4892.0
2023-01-04 15:10:00,187.65,187.78,187.59,187.75,3822.0,178.666,178.7898,178.6089,178.7612,3822.0
2023-01-04 15:15:00,187.8,187.86,187.73,187.83,4494.0,178.8088,178.8659,178.7422,178.8374,4494.0
2023-01-04 15:20:00,187.84,187.84,187.33,187.44,8654.0,178.8469,178.8469,178.3613,178.4661,8654.0
2023-01-04 15:25:00,187.42,187.6,187.28,187.55,7956.0,178.447,178.6184,178.3137,178.5708,7956.0
2023-01-04 15:30:00,187.51,187.64,187.45,187.51,7660.0,178.5327,178.6565,178.4756,178.5327,7660.0
2023-01-04 15:35:00,187.53,187.53,187.04,187.2,15555.0,178.5517,178.5517,178.0852,178.2375,15555.0
2023-01-04 15:40:00,187.17,187.17,186.75,186.81,11703.0,178.209,178.209,177.8091,177.8662,11703.0
2023-01-04 15:45:00,186.78,187.0,186.68,187.0,14093.0,177.8377,178.0471,177.7424,178.0471,14093.0
2023-01-04 15:50:00,187.02,187.17,186.91,187.07,30946.0,178.0662,178.209,177.9614,178.1138,30946.0
2023-01-04 15:55:00,187.1,187.33,186.96,187.24,52984.0,178.1423,178.3613,178.009,178.2756,52984.0
2023-01-05 09:30:00,187.05,187.98,187.05,187.34,20406.0,178.0947,178.9802,178.0947,178.3708,20406.0
2023-01-05 09:35:00,187.3,187.36,186.86,186.86,2937.0,178.3328,178.3899,177.9138,177.9138,2937.0
2023-01-05 09:40:00,186.81,186.81,186.48,186.69,4145.0,177.8662,177.8662,177.552,177.752,4145.0
2023-01-05 09:45:00,186.69,186.7,186.44,186.58,5673.0,177.752,177.7615,177.5139,177.6472,5673.0
2023-01-05 09:50:00,186.58,187.0,186.57,187.0,8288.0,177.6472,178.0471,177.6377,178.0471,8288.0
2023-01-05 09:55:00,186.9,187.02,186.74,186.94,4707.0,177.9519,178.0662,177.7996,177.99,4707.0
2023-01-05 10:00:00,186.83,186.94,186.63,186.85,4908.0,177.8853,177.99,177.6948,177.9043,4908.0
2023-01-05 10:05:00,186.8,187.67,186.8,187.26,11668.0,177.8567,178.685,177.8567,178.2947,11668.0
2023-01-05 10:10:00,187.34,187.69,187.29,187.38,2745.0,178.3708,178.7041,178.3232,178.4089,2745.0
2023-01-05 10:15:00,187.35,187.44,186.91,186.92,2900.0,178.3804,178.4661,177.9614,177.971,2900.0
2023-01-05 10:20:00,187.03,187.05,186.84,187.0,3679.0,178.0757,178.0947,177.8948,178.0471,3679.0
2023-01-05 10:25:00,187.06,187.28,187.03,187.06,5426.0,178.1042,178.3137,178.0757,178.1042,5426.0
2023-01-05 10:30:00,187.16,187.17,186.86,186.94,3561.0,178.1995,178.209,177.9138,177.99,3561.0
2023-01-05 10:35:00,186.9,187.05,186.7,187.05,3124.0,177.9519,178.0947,177.7615,178.0947,3124.0
2023-01-05 10:40:00,187.02,187.12,186.76,187.1,9344.0,178.0662,178.1614,177.8186,178.1423,9344.0
2023-01-05 10:45:00,187.1,187.28,187.1,187.2,5032.0,178.1423,178.3137,178.1423,178.2375,5032.0
2023-01-05 10:50:00,187.2,187.2,186.67,186.68,5329.0,178.2375,178.2375,177.7329,177.7424,5329.0
2023-01-05 10:55:00,186.66,186.85,186.53,186.53,2742.0,177.7234,177.9043,177.5996,177.5996,2742.0
2023-01-05 11:00:00,186.62,186.62,186.34,186.45,3012.0,177.6853,177.6853,177.4187,177.5235,3012.0
2023-01-05 11:05:00,186.45,186.65,186.32,186.39,2804.0,177.5235,177.7139,177.3997,177.4663,2804.0
2023-01-05 11:10:00,186.37,186.42,186.13,186.23,5100.0,177.4473,177.4949,177.2188,177.314,5100.0
2023-01-05 11:15:00,186.28,186.31,186.07,186.07,3103.0,177.3616,177.3902,177.1616,177.1616,3103.0
2023-01-05 11:20:00,185.99,185.99,185.56,185.68,5045.0,177.0855,177.0855,176.6761,176.7903,5045.0
2023-01-05 11:25:00,185.67,185.82,185.45,185.77,4075.0,176.7808,176.9236,176.5713,176.876,4075.0
2023-01-05 11:30:00,185.8,185.8,185.67,185.67,1605.0,176.9046,176.9046,176.7808,176.7808,1605.0
2023-01-05 11:35:00,185.77,185.82,185.59,185.59,2200.0,176.876,176.9236,176.7046,176.7046,2200.0
2023-01-05 11:40:00,185.53,185.86,185.45,185.81,4808.0,176.6475,176.9617,176.5713,176.9141,4808.0
2023-01-05 11:45:00,185.86,185.95,185.75,185.77,2034.0,176.9617,177.0474,176.857,176.876,2034.0
2023-01-05 11:50:00,185.75,185.75,185.44,185.45,7575.0,176.857,176.857,176.5618,176.5713,7575.0
2023-01-05 11:55:00,185.59,185.71,185.56,185.71,1503.0,176.7046,176.8189,176.6761,176.8189,1503.0
2023-01-05 12:00:00,185.75,186.18,185.73,186.16,1557.0,176.857,177.2664,176.8379,177.2473,1557.0
2023-01-05 12:05:00,186.2,186.31,186.16,186.31,3004.0,177.2854,177.3902,177.2473,177.3902,3004.0
2023-01-05 12:10:00,186.32,186.32,186.08,186.14,2027.0,177.3997,177.3997,177.1712,177.2283,2027.0
2023-01-05 12:15:00,186.14,186.26,185.99,186.11,2310.0,177.2283,177.3426,177.0855,177.1997,2310.0
2023-01-05 12:20:00,186.11,186.66,186.1,186.58,7101.0,177.1997,177.7234,177.1902,177.6472,7101.0
2023-01-05 12:25:00,186.59,186.73,186.58,186.73,2680.0,177.6568,177.79,177.6472,177.79,2680.0
2023-01-05 12:30:00,186.66,186.99,186.62,186.99,3375.0,177.7234,178.0376,177.6853,178.0376,3375.0
2023-01-05 12:35:00,186.94,187.08,186.89,186.89,3778.0,177.99,178.1233,177.9424,177.9424,3778.0
2023-01-05 12:40:00,186.85,186.95,186.73,186.95,2800.0,177.9043,177.9995,177.79,177.9995,2800.0
2023-01-05 12:45:00,186.95,187.06,186.89,187.06,2776.0,177.9995,178.1042,177.9424,178.1042,2776.0
2023-01-05 12:50:00,187.0,187.01,186.89,186.94,3600.0,178.0471,178.0566,177.9424,177.99,3600.0
2023-01-05 12:55:00,186.99,187.01,186.89,186.98,1000.0,178.0376,178.0566,177.9424,178.0281,1000.0
2023-01-05 13:00:00,186.97,187.09,186.74,186.81,4896.0,178.0186,178.1328,177.7996,177.8662,4896.0
2023-01-05 13:05:00,186.78,187.02,186.78,186.93,1306.0,177.8377,178.0662,177.8377,177.9805,1306.0
2023-01-05 13:10:00,187.07,187.1,186.89,186.89,2164.0,178.1138,178.1423,177.9424,177.9424,2164.0
2023-01-05 13:15:00,186.92,186.92,186.79,186.86,3554.0,177.971,177.971,177.8472,177.9138,3554.0
2023-01-05 13:20:00,186.99,187.63,186.99,187.36,5690.0,178.0376,178.647,178.0376,178.3899,5690.0
2023-01-05 13:25:00,187.46,187.59,187.37,187.38,3213.0,178.4851,178.6089,178.3994,178.4089,3213.0
2023-01-05 13:30:00,187.44,187.54,187.33,187.5,4189.0,178.4661,178.5613,178.3613,178.5232,4189.0
2023-01-05 13:35:00,187.53,187.54,187.27,187.37,3673.0,178.5517,178.5613,178.3042,178.3994,3673.0
2023-01-05 13:40:00,187.37,187.43,187.21,187.28,3663.0,178.3994,178.4565,178.2471,178.3137,3663.0
2023-01-05 13:45:00,187.28,187.34,187.17,187.33,1692.0,178.3137,178.3708,178.209,178.3613,1692.0
2023-01-05 13:50:00,187.34,187.39,187.26,187.27,1818.0,178.3708,178.4185,178.2947,178.3042,1818.0
2023-01-05 13:55:00,187.31,187.46,187.17,187.25,3365.0,178.3423,178.4851,178.209,178.2852,3365.0
2023-01-05 14:00:00,187.25,187.62,187.25,187.46,5675.0,178.2852,178.6374,178.2852,178.4851,5675.0
2023-01-05 14:05:00,187.52,187.6,187.48,187.59,3475.0,178.5422,178.6184,178.5041,178.6089,3475.0
2023-01-05 14:10:00,187.6,187.6,187.45,187.5,13056.0,178.6184,178.6184,178.4756,178.5232,13056.0
2023-01-05 14:15:00,187.56,187.84,187.52,187.84,6148.0,178.5803,178.8469,178.5422,178.8469,6148.0
2023-01-05 14:20:00,187.84,187.96,187.5,187.53,10178.0,178.8469,178.9612,178.5232,178.5517,10178.0
2023-01-05 14:25:00,187.56,187.62,187.44,187.49,10200.0,178.5803,178.6374,178.4661,178.5137,10200.0
2023-01-05 14:30:00,187.52,187.78,187.52,187.78,3206.0,178.5422,178.7898,178.5422,178.7898,3206.0
2023-01-05 14:35:00,187.74,188.09,187.74,188.06,5232.0,178.7517,179.0849,178.7517,179.0564,5232.0
2023-01-05 14:40:00,188.06,188.3,188.05,188.21,10345.0,179.0564,179.2849,179.0469,179.1992,10345.0
2023-01-05 14:45:00,188.23,188.29,188.12,188.23,6308.0,179.2182,179.2754,179.1135,179.2182,6308.0
2023-01-05 14:50:00,188.22,188.25,187.98,188.09,5991.0,179.2087,179.2373,178.9802,179.0849,5991.0
2023-01-05 14:55:00,188.07,188.08,187.77,187.77,3192.0,179.0659,179.0754,178.7803,178.7803,3192.0
2023-01-05 15:00:00,187.77,187.79,187.62,187.65,2710.0,178.7803,178.7993,178.6374,178.666,2710.0
2023-01-05 15:05:00,187.69,187.83,187.66,187.79,2341.0,178.7041,178.8374,178.6755,178.7993,2341.0
2023-01-05 15:10:00,187.74,187.75,187.6,187.65,2143.0,178.7517,178.7612,178.6184,178.666,2143.0
2023-01-05 15:15:00,187.7,187.83,187.68,187.68,4312.0,178.7136,178.8374,178.6946,178.6946,4312.0
2023-01-05 15:20:00,187.63,187.75,187.6,187.69,3225.0,178.647,178.7612,178.6184,178.7041,3225.0
2023-01-05 15:25:00,187.7,187.7,187.6,187.67,2745.0,178.7136,178.7136,178.6184,178.685,2745.0
2023-01-05 15:30:00,187.67,187.75,187.55,187.75,5741.0,178.685,178.7612,178.5708,178.7612,5741.0
2023-01-05 15:35:00,187.75,187.97,187.75,187.91,5421.0,178.7612,178.9707,178.7612,178.9136,5421.0
2023-01-05 15:40:00,187.93,187.94,187.75,187.84,6927.0,178.9326,178.9421,178.7612,178.8469,6927.0
2023-01-05 15:45:00,187.86,188.1,187.82,187.87,12869.0,178.8659,179.0945,178.8279,178.8755,12869.0
2023-01-05 15:50:00,187.84,187.91,187.49,187.55,22367.0,178.8469,178.9136,178.5137,178.5708,22367.0
2023-01-05 15:55:00,187.59,187.81,187.52,187.55,56174.0,178.6089,178.8183,178.5422,178.5708,56174.0
2023-01-06 09:30:00,189.63,190.47,189.55,190.28,20966.0,180.5512,181.351,180.475,181.1701,20966.0
2023-01-06 09:35:00,190.44,190.78,189.79,189.79,5961.0,181.3224,181.6461,180.7035,180.7035,5961.0
2023-01-06 09:40:00,189.62,190.02,189.62,190.01,2118.0,180.5417,180.9225,180.5417,180.913,2118.0
2023-01-06 09:45:00,190.02,190.21,189.88,190.08,3609.0,180.9225,181.1034,180.7892,180.9797,3609.0
2023-01-06 09:50:00,190.0,190.72,190.0,190.6,7775.0,180.9035,181.589,180.9035,181.4748,7775.0
2023-01-06 09:55:00,190.71,191.12,190.71,191.12,2222.0,181.5795,181.9699,181.5795,181.9699,2222.0
2023-01-06 10:00:00,191.12,191.55,191.01,191.27,8083.0,181.9699,182.3793,181.8651,182.1127,8083.0
2023-01-06 10:05:00,191.35,191.9,191.23,191.83,3415.0,182.1889,182.7125,182.0746,182.6459,3415.0
2023-01-06 10:10:00,191.89,192.15,191.79,191.83,15474.0,182.703,182.9506,182.6078,182.6459,15474.0
2023-01-06 10:15:00,191.89,192.51,191.89,192.45,7312.0,182.703,183.2933,182.703,183.2362,7312.0
2023-01-06 10:20:00,192.5,192.54,192.22,192.39,6310.0,183.2838,183.3219,183.0172,183.1791,6310.0
2023-01-06 10:25:00,192.22,192.59,192.22,192.38,7741.0,183.0172,183.3695,183.0172,183.1695,7741.0
2023-01-06 10:30:00,192.45,192.85,192.42,192.73,17842.0,183.2362,183.617,183.2076,183.5028,17842.0
2023-01-06 10:35:00,192.7,192.88,192.45,192.6,16387.0,183.4742,183.6456,183.2362,183.379,16387.0
2023-01-06 10:40:00,192.68,192.9,192.62,192.7,6079.0,183.4552,183.6647,183.3981,183.4742,6079.0
2023-01-06 10:45:00,192.68,193.3,192.68,193.13,4589.0,183.4552,184.0455,183.4552,183.8836,4589.0
2023-01-06 10:50:00,193.17,193.21,192.92,193.11,5117.0,183.9217,183.9598,183.6837,183.8646,5117.0
2023-01-06 10:55:00,193.11,193.3,193.0,193.12,6907.0,183.8646,184.0455,183.7599,183.8741,6907.0
2023-01-06 11:00:00,193.0,193.2,192.71,192.71,5104.0,183.7599,183.9503,183.4837,183.4837,5104.0
2023-01-06 11:05:00,192.66,193.04,192.66,192.95,2897.0,183.4361,183.7979,183.4361,183.7123,2897.0
2023-01-06 11:10:00,192.95,193.2,192.91,193.14,2632.0,183.7123,183.9503,183.6742,183.8932,2632.0
2023-01-06 11:15:00,193.14,193.28,192.82,192.83,2660.0,183.8932,184.0265,183.5885,183.598,2660.0
2023-01-06 11:20:00,192.86,193.03,192.85,192.96,3563.0,183.6266,183.7884,183.617,183.7218,3563.0
2023-01-06 11:25:00,192.84,192.93,192.6,192.6,5370.0,183.6075,183.6932,183.379,183.379,5370.0
2023-01-06 11:30:00,192.74,192.92,192.62,192.84,3110.0,183.5123,183.6837,183.3981,183.6075,3110.0
2023-01-06 11:35:00,192.8,192.99,192.79,192.93,2922.0,183.5694,183.7503,183.5599,183.6932,2922.0
2023-01-06 11:40:00,192.87,192.97,192.7,192.97,5331.0,183.6361,183.7313,183.4742,183.7313,5331.0
2023-01-06 11:45:00,193.02,193.16,192.92,193.11,6879.0,183.7789,183.9122,183.6837,183.8646,6879.0
2023-01-06 11:50:00,193.11,193.41,193.1,193.25,3863.0,183.8646,184.1502,183.8551,183.9979,3863.0
2023-01-06 11:55:00,193.27,193.49,193.24,193.25,4326.0,184.0169,184.2264,183.9884,183.9979,4326.0
2023-01-06 12:00:00,193.25,193.31,193.21,193.21,2669.0,183.9979,184.055,183.9598,183.9598,2669.0
2023-01-06 12:05:00,193.18,193.19,192.92,192.98,11358.0,183.9312,183.9408,183.6837,183.7408,11358.0
2023-01-06 12:10:00,192.93,193.21,192.84,193.09,4049.0,183.6932,183.9598,183.6075,183.8456,4049.0
2023-01-06 12:15:00,193.02,193.28,193.01,193.21,3028.0,183.7789,184.0265,183.7694,183.9598,3028.0
2023-01-06 12:20:00,193.3,193.36,192.99,192.99,5653.0,184.0455,184.1026,183.7503,183.7503,5653.0
2023-01-06 12:25:00,192.99,193.03,192.83,192.97,1977.0,183.7503,183.7884,183.598,183.7313,1977.0
2023-01-06 12:30:00,193.03,193.22,193.0,193.12,1400.0,183.7884,183.9693,183.7599,183.8741,1400.0
2023-01-06 12:35:00,193.15,193.48,193.15,193.48,1806.0,183.9027,184.2169,183.9027,184.2169,1806.0
2023-01-06 12:40:00,193.51,193.51,193.28,193.28,3379.0,184.2454,184.2454,184.0265,184.0265,3379.0
2023-01-06 12:45:00,193.36,193.43,193.29,193.43,2925.0,184.1026,184.1693,184.036,184.1693,2925.0
2023-01-06 12:50:00,193.45,193.53,193.15,193.15,4779.0,184.1883,184.2645,183.9027,183.9027,4779.0
2023-01-06 12:55:00,193.09,193.1,193.03,193.06,2037.0,183.8456,183.8551,183.7884,183.817,2037.0
2023-01-06 13:00:00,192.99,193.13,192.7,192.78,3950.0,183.7503,183.8836,183.4742,183.5504,3950.0
2023-01-06 13:05:00,192.78,192.94,192.77,192.78,1214.0,183.5504,183.7027,183.5409,183.5504,1214.0
2023-01-06 13:10:00,192.87,192.88,192.64,192.83,1736.0,183.6361,183.6456,183.4171,183.598,1736.0
2023-01-06 13:15:00,192.77,192.95,192.77,192.94,4421.0,183.5409,183.7123,183.5409,183.7027,4421.0
2023-01-06 13:20:00,192.98,193.01,192.88,192.96,1997.0,183.7408,183.7694,183.6456,183.7218,1997.0
2023-01-06 13:25:00,192.93,193.15,192.93,193.08,1702.0,183.6932,183.9027,183.6932,183.836,1702.0
2023-01-06 13:30:00,193.16,193.23,193.07,193.2,2000.0,183.9122,183.9789,183.8265,183.9503,2000.0
2023-01-06 13:35:00,193.26,193.42,193.21,193.37,4212.0,184.0074,184.1598,183.9598,184.1121,4212.0
2023-01-06 13:40:00,193.37,193.49,193.02,193.11,4732.0,184.1121,184.2264,183.7789,183.8646,4732.0
2023-01-06 13:45:00,193.06,193.08,192.97,193.0,2338.0,183.817,183.836,183.7313,183.7599,2338.0
2023-01-06 13:50:00,192.94,192.96,192.82,192.95,2071.0,183.7027,183.7218,183.5885,183.7123,2071.0
2023-01-06 13:55:00,192.95,193.0,192.89,192.95,2418.0,183.7123,183.7599,183.6551,183.7123,2418.0
2023-01-06 14:00:00,193.02,193.17,192.98,193.09,2498.0,183.7789,183.9217,183.7408,183.8456,2498.0
2023-01-06 14:05:00,192.94,193.07,192.87,193.0,2200.0,183.7027,183.8265,183.6361,183.7599,2200.0
2023-01-06 14:10:00,193.09,193.2,193.03,193.19,3183.0,183.8456,183.9503,183.7884,183.9408,3183.0
2023-01-06 14:15:00,193.21,193.3,193.18,193.3,4090.0,183.9598,184.0455,183.9312,184.0455,4090.0
2023-01-06 14:20:00,193.34,193.48,193.31,193.41,2365.0,184.0836,184.2169,184.055,184.1502,2365.0
2023-01-06 14:25:00,193.4,193.49,193.33,193.41,2213.0,184.1407,184.2264,184.0741,184.1502,2213.0
2023-01-06 14:30:00,193.42,193.65,193.41,193.63,3585.0,184.1598,184.3787,184.1502,184.3597,3585.0
2023-01-06 14:35:00,193.53,193.8,193.51,193.77,4355.0,184.2645,184.5216,184.2454,184.493,4355.0
2023-01-06 14:40:00,193.78,193.92,193.72,193.9,4211.0,184.5025,184.6358,184.4454,184.6168,4211.0
2023-01-06 14:45:00,193.84,193.87,193.7,193.84,5161.0,184.5596,184.5882,184.4264,184.5596,5161.0
2023-01-06 14:50:00,193.84,193.92,193.74,193.84,5814.0,184.5596,184.6358,184.4644,184.5596,5814.0
2023-01-06 14:55:00,193.92,194.07,193.88,194.02,5503.0,184.6358,184.7786,184.5977,184.731,5503.0
2023-01-06 15:00:00,194.12,194.2,194.06,194.14,4325.0,184.8262,184.9024,184.7691,184.8453,4325.0
2023-01-06 15:05:00,194.1,194.23,194.07,194.23,4441.0,184.8072,184.931,184.7786,184.931,4441.0
2023-01-06 15:10:00,194.24,194.31,194.21,194.26,3805.0,184.9405,185.0071,184.9119,184.9595,3805.0
2023-01-06 15:15:00,194.3,194.3,194.02,194.06,5728.0,184.9976,184.9976,184.731,184.7691,5728.0
2023-01-06 15:20:00,194.03,194.12,193.91,194.09,5189.0,184.7406,184.8262,184.6263,184.7977,5189.0
2023-01-06 15:25:00,194.11,194.18,194.0,194.0,7168.0,184.8167,184.8834,184.712,184.712,7168.0
2023-01-06 15:30:00,194.0,194.19,194.0,194.05,8020.0,184.712,184.8929,184.712,184.7596,8020.0
2023-01-06 15:35:00,194.05,194.13,193.96,194.13,9997.0,184.7596,184.8358,184.6739,184.8358,9997.0
2023-01-06 15:40:00,194.1,194.19,194.06,194.13,10567.0,184.8072,184.8929,184.7691,184.8358,10567.0
2023-01-06 15:45:00,194.12,194.39,194.06,194.09,12931.0,184.8262,185.0833,184.7691,184.7977,12931.0
2023-01-06 15:50:00,194.07,194.45,193.91,194.45,32890.0,184.7786,185.1404,184.6263,185.1404,32890.0
2023-01-06 15:55:00,194.39,194.41,193.61,193.76,75827.0,185.0833,185.1024,184.3407,184.4835,75827.0
2023-01-09 09:30:00,193.03,193.59,192.28,192.35,22715.0,183.7884,184.3216,183.0743,183.141,22715.0
2023-01-09 09:35:00,192.35,192.35,191.71,192.08,6329.0,183.141,183.141,182.5316,182.8839,6329.0
2023-01-09 09:40:00,192.06,192.2,191.92,192.1,6205.0,182.8649,182.9982,182.7316,182.903,6205.0
2023-01-09 09:45:00,192.14,192.25,191.73,191.94,4449.0,182.941,183.0458,182.5507,182.7506,4449.0
2023-01-09 09:50:00,191.7,191.7,191.12,191.6,4338.0,182.5221,182.5221,181.9699,182.4269,4338.0
2023-01-09 09:55:00,191.65,191.71,191.26,191.31,3991.0,182.4745,182.5316,182.1032,182.1508,3991.0
2023-01-09 10:00:00,191.41,191.46,191.22,191.46,3139.0,182.246,182.2936,182.0651,182.2936,3139.0
2023-01-09 10:05:00,191.5,191.67,191.32,191.61,2379.0,182.3317,182.4935,182.1603,182.4364,2379.0
2023-01-09 10:10:00,191.59,191.82,191.47,191.82,6960.0,182.4174,182.6364,182.3031,182.6364,6960.0
2023-01-09 10:15:00,191.82,192.18,191.77,192.09,7339.0,182.6364,182.9791,182.5888,182.8934,7339.0
2023-01-09 10:20:00,191.98,192.0,191.19,191.22,7959.0,182.7887,182.8077,182.0365,182.0651,7959.0
2023-01-09 10:25:00,191.15,191.15,190.88,190.92,3109.0,181.9984,181.9984,181.7414,181.7794,3109.0
2023-01-09 10:30:00,190.93,190.99,190.71,190.89,16796.0,181.789,181.8461,181.5795,181.7509,16796.0
2023-01-09 10:35:00,190.99,191.25,190.96,191.01,6743.0,181.8461,182.0936,181.8175,181.8651,6743.0
2023-01-09 10:40:00,191.03,191.19,190.95,191.18,3786.0,181.8842,182.0365,181.808,182.027,3786.0
2023-01-09 10:45:00,191.15,191.29,191.07,191.25,4265.0,181.9984,182.1317,181.9223,182.0936,4265.0
2023-01-09 10:50:00,191.28,191.34,191.06,191.15,3507.0,182.1222,182.1793,181.9127,181.9984,3507.0
2023-01-09 10:55:00,191.21,191.53,191.18,191.51,3990.0,182.0556,182.3602,182.027,182.3412,3990.0
2023-01-09 11:00:00,191.63,191.8,191.58,191.75,2553.0,182.4555,182.6173,182.4078,182.5697,2553.0
2023-01-09 11:05:00,191.73,191.74,191.48,191.56,2224.0,182.5507,182.5602,182.3126,182.3888,2224.0
2023-01-09 11:10:00,191.53,191.86,191.51,191.86,1604.0,182.3602,182.6744,182.3412,182.6744,1604.0
2023-01-09 11:15:00,191.93,192.0,191.69,191.84,8110.0,182.7411,182.8077,182.5126,182.6554,8110.0
2023-01-09 11:20:00,191.84,191.95,191.74,191.76,3561.0,182.6554,182.7601,182.5602,182.5792,3561.0
2023-01-09 11:25:00,191.78,191.78,191.43,191.44,2531.0,182.5983,182.5983,182.265,182.2746,2531.0
2023-01-09 11:30:00,191.36,191.5,191.27,191.36,11324.0,182.1984,182.3317,182.1127,182.1984,11324.0
2023-01-09 11:35:00,191.31,191.43,191.14,191.14,4664.0,182.1508,182.265,181.9889,181.9889,4664.0
2023-01-09 11:40:00,191.19,191.31,191.12,191.31,3711.0,182.0365,182.1508,181.9699,182.1508,3711.0
2023-01-09 11:45:00,191.37,191.48,191.34,191.39,2300.0,182.2079,182.3126,182.1793,182.2269,2300.0
2023-01-09 11:50:00,191.41,191.74,191.37,191.74,2599.0,182.246,182.5602,182.2079,182.5602,2599.0
2023-01-09 11:55:00,191.76,191.89,191.71,191.89,3390.0,182.5792,182.703,182.5316,182.703,3390.0
2023-01-09 12:00:00,191.82,191.82,191.71,191.75,2200.0,182.6364,182.6364,182.5316,182.5697,2200.0
2023-01-09 12:05:00,191.71,191.74,191.46,191.48,3956.0,182.5316,182.5602,182.2936,182.3126,3956.0
2023-01-09 12:10:00,191.45,191.52,191.12,191.12,4517.0,182.2841,182.3507,181.9699,181.9699,4517.0
2023-01-09 12:15:00,191.14,191.17,191.03,191.05,3034.0,181.9889,182.0175,181.8842,181.9032,3034.0
2023-01-09 12:20:00,191.0,191.05,190.92,190.94,1604.0,181.8556,181.9032,181.7794,181.7985,1604.0
2023-01-09 12:25:00,190.88,190.88,190.79,190.83,2610.0,181.7414,181.7414,181.6557,181.6938,2610.0
2023-01-09 12:30:00,190.89,190.92,190.68,190.68,3600.0,181.7509,181.7794,181.5509,181.5509,3600.0
2023-01-09 12:35:00,190.59,190.59,190.45,190.51,5073.0,181.4652,181.4652,181.3319,181.3891,5073.0
2023-01-09 12:40:00,190.55,190.66,190.43,190.66,1559.0,181.4272,181.5319,181.3129,181.5319,1559.0
2023-01-09 12:45:00,190.61,190.78,190.61,190.67,3153.0,181.4843,181.6461,181.4843,181.5414,3153.0
2023-01-09 12:50:00,190.71,190.76,190.64,190.67,2144.0,181.5795,181.6271,181.5129,181.5414,2144.0
2023-01-09 12:55:00,190.56,190.57,190.42,190.43,1000.0,181.4367,181.4462,181.3034,181.3129,1000.0
2023-01-09 13:00:00,190.43,190.43,190.0,190.0,2738.0,181.3129,181.3129,180.9035,180.9035,2738.0
2023-01-09 13:05:00,190.04,190.06,189.68,189.75,2390.0,180.9416,180.9606,180.5988,180.6655,2390.0
2023-01-09 13:10:00,189.78,189.91,189.69,189.87,4942.0,180.694,180.8178,180.6083,180.7797,4942.0
2023-01-09 13:15:00,189.8,189.87,189.72,189.84,4802.0,180.7131,180.7797,180.6369,180.7512,4802.0
2023-01-09 13:20:00,189.85,190.05,189.8,190.04,3915.0,180.7607,180.9511,180.7131,180.9416,3915.0
2023-01-09 13:25:00,190.06,190.07,189.62,189.78,4829.0,180.9606,180.9701,180.5417,180.694,4829.0
2023-01-09 13:30:00,189.85,189.88,189.72,189.88,1910.0,180.7607,180.7892,180.6369,180.7892,1910.0
2023-01-09 13:35:00,189.75,189.79,189.62,189.74,1600.0,180.6655,180.7035,180.5417,180.6559,1600.0
2023-01-09 13:40:00,189.72,189.87,189.68,189.8,3832.0,180.6369,180.7797,180.5988,180.7131,3832.0
2023-01-09 13:45:00,189.77,190.01,189.77,190.01,1792.0,180.6845,180.913,180.6845,180.913,1792.0
2023-01-09 13:50:00,189.93,190.22,189.87,190.22,1492.0,180.8368,181.113,180.7797,181.113,1492.0
2023-01-09 13:55:00,190.22,190.24,190.04,190.04,2985.0,181.113,181.132,180.9416,180.9416,2985.0
2023-01-09 14:00:00,190.1,190.36,190.1,190.27,1566.0,180.9987,181.2463,180.9987,181.1606,1566.0
2023-01-09 14:05:00,190.23,190.23,189.98,190.18,5958.0,181.1225,181.1225,180.8845,181.0749,5958.0
2023-01-09 14:10:00,190.17,190.26,190.09,190.09,1506.0,181.0654,181.151,180.9892,180.9892,1506.0
2023-01-09 14:15:00,190.09,190.12,190.05,190.09,1112.0,180.9892,181.0177,180.9511,180.9892,1112.0
2023-01-09 14:20:00,190.11,190.14,189.94,190.01,4541.0,181.0082,181.0368,180.8464,180.913,4541.0
2023-01-09 14:25:00,190.05,190.07,189.87,190.01,3555.0,180.9511,180.9701,180.7797,180.913,3555.0
2023-01-09 14:30:00,190.02,190.17,190.0,190.0,2768.0,180.9225,181.0654,180.9035,180.9035,2768.0
2023-01-09 14:35:00,190.02,190.18,189.98,190.18,7137.0,180.9225,181.0749,180.8845,181.0749,7137.0
2023-01-09 14:40:00,190.2,190.29,190.17,190.24,5043.0,181.0939,181.1796,181.0654,181.132,5043.0
2023-01-09 14:45:00,190.27,190.38,190.25,190.38,3695.0,181.1606,181.2653,181.1415,181.2653,3695.0
2023-01-09 14:50:00,190.34,190.39,189.98,190.08,3337.0,181.2272,181.2748,180.8845,180.9797,3337.0
2023-01-09 14:55:00,190.0,190.07,189.94,190.01,3486.0,180.9035,180.9701,180.8464,180.913,3486.0
2023-01-09 15:00:00,190.0,190.02,189.72,189.78,3386.0,180.9035,180.9225,180.6369,180.694,3386.0
2023-01-09 15:05:00,189.79,189.88,189.79,189.84,5499.0,180.7035,180.7892,180.7035,180.7512,5499.0
2023-01-09 15:10:00,189.84,189.85,189.42,189.5,10120.0,180.7512,180.7607,180.3513,180.4274,10120.0
2023-01-09 15:15:00,189.46,189.54,189.26,189.36,6151.0,180.3893,180.4655,180.1989,180.2941,6151.0
2023-01-09 15:20:00,189.32,189.41,189.24,189.25,4262.0,180.256,180.3417,180.1799,180.1894,4262.0
2023-01-09 15:25:00,189.23,189.23,188.94,188.95,5550.0,180.1704,180.1704,179.8942,179.9038,5550.0
2023-01-09 15:30:00,188.93,189.02,188.8,188.98,9292.0,179.8847,179.9704,179.7609,179.9323,9292.0
2023-01-09 15:35:00,188.97,189.0,188.83,188.98,7576.0,179.9228,179.9514,179.7895,179.9323,7576.0
2023-01-09 15:40:00,188.97,189.12,188.92,189.03,21751.0,179.9228,180.0656,179.8752,179.9799,21751.0
2023-01-09 15:45:00,189.03,189.06,188.69,188.9,22187.0,179.9799,180.0085,179.6562,179.8562,22187.0
2023-01-09 15:50:00,188.98,189.15,188.91,188.97,42935.0,179.9323,180.0942,179.8657,179.9228,42935.0
2023-01-09 15:55:00,189.01,189.16,188.84,189.13,76910.0,179.9609,180.1037,179.799,180.0751,76910.0
2023-01-10 09:30:00,190.46,190.5,189.22,189.32,24689.0,181.3415,181.3796,180.1608,180.256,24689.0
2023-01-10 09:35:00,188.98,189.0,188.53,188.78,3667.0,179.9323,179.9514,179.5039,179.7419,3667.0
2023-01-10 09:40:00,188.78,189.57,188.78,189.56,9113.0,179.7419,180.4941,179.7419,180.4846,9113.0
2023-01-10 09:45:00,189.52,189.52,189.05,189.25,3133.0,180.4465,180.4465,179.999,180.1894,3133.0
2023-01-10 09:50:00,189.15,189.3,188.76,188.91,4418.0,180.0942,180.237,179.7229,179.8657,4418.0
2023-01-10 09:55:00,188.97,189.48,188.97,189.48,2948.0,179.9228,180.4084,179.9228,180.4084,2948.0
2023-01-10 10:00:00,189.42,189.52,189.34,189.52,1140.0,180.3513,180.4465,180.2751,180.4465,1140.0
2023-01-10 10:05:00,189.43,189.69,189.41,189.42,3356.0,180.3608,180.6083,180.3417,180.3513,3356.0
2023-01-10 10:10:00,189.44,189.67,189.23,189.59,8306.0,180.3703,180.5893,180.1704,180.5131,8306.0
2023-01-10 10:15:00,189.56,189.72,189.5,189.59,5911.0,180.4846,180.6369,180.4274,180.5131,5911.0
2023-01-10 10:20:00,189.51,189.6,189.23,189.43,2154.0,180.437,180.5226,180.1704,180.3608,2154.0
2023-01-10 10:25:00,189.4,189.59,189.32,189.32,5786.0,180.3322,180.5131,180.256,180.256,5786.0
2023-01-10 10:30:00,189.5,189.62,189.26,189.45,4760.0,180.4274,180.5417,180.1989,180.3798,4760.0
2023-01-10 10:35:00,189.52,189.59,189.35,189.53,4383.0,180.4465,180.5131,180.2846,180.456,4383.0
2023-01-10 10:40:00,189.55,189.59,189.45,189.51,5139.0,180.475,180.5131,180.3798,180.437,5139.0
2023-01-10 10:45:00,189.5,189.6,189.49,189.5,4063.0,180.4274,180.5226,180.4179,180.4274,4063.0
2023-01-10 10:50:00,189.51,189.96,189.51,189.76,8293.0,180.437,180.8654,180.437,180.675,8293.0
2023-01-10 10:55:00,189.69,190.11,189.66,190.11,4664.0,180.6083,181.0082,180.5798,181.0082,4664.0
2023-01-10 11:00:00,190.17,190.43,190.14,190.37,6146.0,181.0654,181.3129,181.0368,181.2558,6146.0
2023-01-10 11:05:00,190.33,190.66,190.33,190.61,3812.0,181.2177,181.5319,181.2177,181.4843,3812.0
2023-01-10 11:10:00,190.56,190.93,190.55,190.88,6790.0,181.4367,181.789,181.4272,181.7414,6790.0
2023-01-10 11:15:00,190.97,191.06,190.85,190.85,3480.0,181.8271,181.9127,181.7128,181.7128,3480.0
2023-01-10 11:20:00,190.96,191.05,190.89,190.9,2337.0,181.8175,181.9032,181.7509,181.7604,2337.0
2023-01-10 11:25:00,190.9,190.92,190.62,190.73,2651.0,181.7604,181.7794,181.4938,181.5985,2651.0
2023-01-10 11:30:00,190.79,190.82,190.55,190.59,5934.0,181.6557,181.6842,181.4272,181.4652,5934.0
2023-01-10 11:35:00,190.65,190.7,190.58,190.58,1586.0,181.5224,181.57,181.4557,181.4557,1586.0
2023-01-10 11:40:00,190.51,190.59,190.41,190.47,3824.0,181.3891,181.4652,181.2939,181.351,3824.0
2023-01-10 11:45:00,190.26,190.26,189.95,190.1,7585.0,181.151,181.151,180.8559,180.9987,7585.0
2023-01-10 11:50:00,190.1,190.18,190.02,190.11,5118.0,180.9987,181.0749,180.9225,181.0082,5118.0
2023-01-10 11:55:00,190.11,190.23,190.08,190.19,5280.0,181.0082,181.1225,180.9797,181.0844,5280.0
2023-01-10 12:00:00,190.17,190.17,189.89,190.01,6553.0,181.0654,181.0654,180.7988,180.913,6553.0
2023-01-10 12:05:00,190.01,190.07,189.97,190.01,3502.0,180.913,180.9701,180.8749,180.913,3502.0
2023-01-10 12:10:00,190.0,190.11,189.92,190.11,3812.0,180.9035,181.0082,180.8273,181.0082,3812.0
2023-01-10 12:15:00,190.11,190.11,189.89,189.92,3110.0,181.0082,181.0082,180.7988,180.8273,3110.0
2023-01-10 12:20:00,189.91,189.92,189.7,189.9,2160.0,180.8178,180.8273,180.6179,180.8083,2160.0
2023-01-10 12:25:00,190.02,190.09,189.99,189.99,4100.0,180.9225,180.9892,180.894,180.894,4100.0
2023-01-10 12:30:00,189.97,190.02,189.89,190.0,1938.0,180.8749,180.9225,180.7988,180.9035,1938.0
2023-01-10 12:35:00,190.0,190.2,190.0,190.16,7206.0,180.9035,181.0939,180.9035,181.0558,7206.0
2023-01-10 12:40:00,190.24,190.24,190.09,190.1,4825.0,181.132,181.132,180.9892,180.9987,4825.0
2023-01-10 12:45:00,190.07,190.07,189.95,189.95,1537.0,180.9701,180.9701,180.8559,180.8559,1537.0
2023-01-10 12:50:00,189.93,190.12,189.93,189.95,3970.0,180.8368,181.0177,180.8368,180.8559,3970.0
2023-01-10 12:55:00,190.0,190.08,189.95,189.95,1900.0,180.9035,180.9797,180.8559,180.8559,1900.0
2023-01-10 13:00:00,189.94,190.11,189.91,190.11,3438.0,180.8464,181.0082,180.8178,181.0082,3438.0
2023-01-10 13:05:00,190.06,190.13,189.94,190.05,2400.0,180.9606,181.0273,180.8464,180.9511,2400.0
2023-01-10 13:10:00,190.09,190.17,190.07,190.11,1500.0,180.9892,181.0654,180.9701,181.0082,1500.0
2023-01-10 13:15:00,190.13,190.27,190.1,190.27,2407.0,181.0273,181.1606,180.9987,181.1606,2407.0
2023-01-10 13:20:00,190.3,190.47,190.26,190.47,1407.0,181.1891,181.351,181.151,181.351,1407.0
2023-01-10 13:25:00,190.46,190.49,190.39,190.47,1947.0,181.3415,181.37,181.2748,181.351,1947.0
2023-01-10 13:30:00,190.44,190.75,190.44,190.68,3486.0,181.3224,181.6176,181.3224,181.5509,3486.0
2023-01-10 13:35:00,190.69,191.03,190.69,190.85,3261.0,181.5605,181.8842,181.5605,181.7128,3261.0
2023-01-10 13:40:00,190.87,191.02,190.87,190.97,1966.0,181.7318,181.8747,181.7318,181.8271,1966.0
2023-01-10 13:45:00,191.03,191.15,191.0,191.02,3809.0,181.8842,181.9984,181.8556,181.8747,3809.0
2023-01-10 13:50:00,191.02,191.02,190.78,190.94,2315.0,181.8747,181.8747,181.6461,181.7985,2315.0
2023-01-10 13:55:00,190.98,191.12,190.93,191.08,2473.0,181.8366,181.9699,181.789,181.9318,2473.0
2023-01-10 14:00:00,191.14,191.27,191.14,191.18,1800.0,181.9889,182.1127,181.9889,182.027,1800.0
2023-01-10 14:05:00,191.19,191.19,191.07,191.1,1100.0,182.0365,182.0365,181.9223,181.9508,1100.0
2023-01-10 14:10:00,191.1,191.18,190.94,191.06,6105.0,181.9508,182.027,181.7985,181.9127,6105.0
2023-01-10 14:15:00,191.06,191.1,190.94,191.0,3513.0,181.9127,181.9508,181.7985,181.8556,3513.0
2023-01-10 14:20:00,190.98,190.98,190.64,190.65,2665.0,181.8366,181.8366,181.5129,181.5224,2665.0
2023-01-10 14:25:00,190.56,190.66,190.5,190.66,3997.0,181.4367,181.5319,181.3796,181.5319,3997.0
2023-01-10 14:30:00,190.69,190.84,190.69,190.75,1408.0,181.5605,181.7033,181.5605,181.6176,1408.0
2023-01-10 14:35:00,190.79,190.83,190.62,190.62,3877.0,181.6557,181.6938,181.4938,181.4938,3877.0
2023-01-10 14:40:00,190.54,190.64,190.5,190.5,4448.0,181.4176,181.5129,181.3796,181.3796,4448.0
2023-01-10 14:45:00,190.49,190.51,190.38,190.48,5824.0,181.37,181.3891,181.2653,181.3605,5824.0
2023-01-10 14:50:00,190.52,190.52,190.41,190.45,3050.0,181.3986,181.3986,181.2939,181.3319,3050.0
2023-01-10 14:55:00,190.51,190.51,190.35,190.39,4544.0,181.3891,181.3891,181.2367,181.2748,4544.0
2023-01-10 15:00:00,190.34,190.56,190.27,190.56,19385.0,181.2272,181.4367,181.1606,181.4367,19385.0
2023-01-10 15:05:00,190.54,190.54,190.41,190.52,3776.0,181.4176,181.4176,181.2939,181.3986,3776.0
2023-01-10 15:10:00,190.51,190.85,190.51,190.85,4003.0,181.3891,181.7128,181.3891,181.7128,4003.0
2023-01-10 15:15:00,190.85,190.93,190.81,190.9,4537.0,181.7128,181.789,181.6747,181.7604,4537.0
2023-01-10 15:20:00,190.88,190.88,190.69,190.78,8398.0,181.7414,181.7414,181.5605,181.6461,8398.0
2023-01-10 15:25:00,190.78,190.9,190.78,190.89,3246.0,181.6461,181.7604,181.6461,181.7509,3246.0
2023-01-10 15:30:00,190.87,190.99,190.75,190.99,8187.0,181.7318,181.8461,181.6176,181.8461,8187.0
2023-01-10 15:35:00,190.97,191.05,190.91,191.03,8907.0,181.8271,181.9032,181.7699,181.8842,8907.0
2023-01-10 15:40:00,191.03,191.04,190.81,190.89,11482.0,181.8842,181.8937,181.6747,181.7509,11482.0
2023-01-10 15:45:00,190.87,191.17,190.86,191.13,23242.0,181.7318,182.0175,181.7223,181.9794,23242.0
2023-01-10 15:50:00,191.16,191.39,191.16,191.31,28635.0,182.008,182.2269,182.008,182.1508,28635.0
2023-01-10 15:55:00,191.32,191.47,191.11,191.34,72738.0,182.1603,182.3031,181.9604,182.1793,72738.0
2023-01-11 09:30:00,191.95,192.44,191.95,192.22,18471.0,182.7601,183.2267,182.7601,183.0172,18471.0
2023-01-11 09:35:00,192.22,192.32,191.98,192.23,5429.0,183.0172,183.1124,182.7887,183.0267,5429.0
2023-01-11 09:40:00,192.33,192.39,192.15,192.25,3051.0,183.1219,183.1791,182.9506,183.0458,3051.0
2023-01-11 09:45:00,192.25,192.32,191.55,191.57,24566.0,183.0458,183.1124,182.3793,182.3983,24566.0
2023-01-11 09:50:00,191.48,191.48,190.84,190.99,2815.0,182.3126,182.3126,181.7033,181.8461,2815.0
2023-01-11 09:55:00,190.94,191.36,190.94,191.36,1105.0,181.7985,182.1984,181.7985,182.1984,1105.0
2023-01-11 10:00:00,191.49,191.54,191.29,191.29,1174.0,182.3222,182.3698,182.1317,182.1317,1174.0
2023-01-11 10:05:00,191.44,191.56,191.35,191.4,950.0,182.2746,182.3888,182.1889,182.2365,950.0
2023-01-11 10:10:00,191.49,191.49,191.17,191.28,2506.0,182.3222,182.3222,182.0175,182.1222,2506.0
2023-01-11 10:15:00,191.17,191.18,190.89,190.89,4375.0,182.0175,182.027,181.7509,181.7509,4375.0
2023-01-11 10:20:00,190.8,190.84,190.47,190.75,2689.0,181.6652,181.7033,181.351,181.6176,2689.0
2023-01-11 10:25:00,190.71,191.06,190.7,190.9,2436.0,181.5795,181.9127,181.57,181.7604,2436.0
2023-01-11 10:30:00,190.82,191.14,190.81,191.09,6161.0,181.6842,181.9889,181.6747,181.9413,6161.0
2023-01-11 10:35:00,191.1,191.25,191.06,191.22,2874.0,181.9508,182.0936,181.9127,182.0651,2874.0
2023-01-11 10:40:00,191.35,191.36,191.17,191.36,2268.0,182.1889,182.1984,182.0175,182.1984,2268.0
2023-01-11 10:45:00,191.41,191.69,191.38,191.56,1500.0,182.246,182.5126,182.2174,182.3888,1500.0
2023-01-11 10:50:00,191.63,191.63,191.23,191.47,4862.0,182.4555,182.4555,182.0746,182.3031,4862.0
2023-01-11 10:55:00,191.39,191.57,191.37,191.5,1489.0,182.2269,182.3983,182.2079,182.3317,1489.0
2023-01-11 11:00:00,191.49,191.7,191.43,191.7,1374.0,182.3222,182.5221,182.265,182.5221,1374.0
2023-01-11 11:05:00,191.68,191.79,191.53,191.53,3014.0,182.5031,182.6078,182.3602,182.3602,3014.0
2023-01-11 11:10:00,191.6,191.89,191.6,191.88,4193.0,182.4269,182.703,182.4269,182.6935,4193.0
2023-01-11 11:15:00,191.85,191.94,191.72,191.74,3446.0,182.6649,182.7506,182.5411,182.5602,3446.0
2023-01-11 11:20:00,191.87,191.87,191.51,191.64,2791.0,182.684,182.684,182.3412,182.465,2791.0
2023-01-11 11:25:00,191.64,191.75,191.55,191.75,2582.0,182.465,182.5697,182.3793,182.5697,2582.0
2023-01-11 11:30:00,191.77,191.84,191.7,191.74,2649.0,182.5888,182.6554,182.5221,182.5602,2649.0
2023-01-11 11:35:00,191.68,191.75,191.56,191.75,3524.0,182.5031,182.5697,182.3888,182.5697,3524.0
2023-01-11 11:40:00,191.85,191.92,191.8,191.9,3863.0,182.6649,182.7316,182.6173,182.7125,3863.0
2023-01-11 11:45:00,191.97,192.0,191.92,191.93,3155.0,182.7792,182.8077,182.7316,182.7411,3155.0
2023-01-11 11:50:00,191.93,191.97,191.82,191.93,5984.0,182.7411,182.7792,182.6364,182.7411,5984.0
2023-01-11 11:55:00,191.97,191.97,191.8,191.84,1366.0,182.7792,182.7792,182.6173,182.6554,1366.0
2023-01-11 12:00:00,191.86,192.01,191.86,191.97,1300.0,182.6744,182.8173,182.6744,182.7792,1300.0
2023-01-11 12:05:00,191.95,191.95,191.68,191.69,1452.0,182.7601,182.7601,182.5031,182.5126,1452.0
2023-01-11 12:10:00,191.68,191.98,191.68,191.93,400.0,182.5031,182.7887,182.5031,182.7411,400.0
2023-01-11 12:15:00,191.93,191.99,191.88,191.92,1300.0,182.7411,182.7982,182.6935,182.7316,1300.0
2023-01-11 12:20:00,191.94,192.0,191.84,191.84,2710.0,182.7506,182.8077,182.6554,182.6554,2710.0
2023-01-11 12:25:00,191.79,191.8,191.66,191.76,2845.0,182.6078,182.6173,182.484,182.5792,2845.0
2023-01-11 12:30:00,191.7,191.7,191.37,191.37,4590.0,182.5221,182.5221,182.2079,182.2079,4590.0
2023-01-11 12:35:00,191.37,191.52,191.33,191.52,2375.0,182.2079,182.3507,182.1698,182.3507,2375.0
2023-01-11 12:40:00,191.61,191.63,191.47,191.47,3199.0,182.4364,182.4555,182.3031,182.3031,3199.0
2023-01-11 12:45:00,191.53,191.61,191.53,191.56,1234.0,182.3602,182.4364,182.3602,182.3888,1234.0
2023-01-11 12:50:00,191.56,191.58,191.4,191.41,1499.0,182.3888,182.4078,182.2365,182.246,1499.0
2023-01-11 12:55:00,191.41,191.41,191.28,191.3,3528.0,182.246,182.246,182.1222,182.1413,3528.0
2023-01-11 13:00:00,191.33,191.44,191.27,191.44,1104.0,182.1698,182.2746,182.1127,182.2746,1104.0
2023-01-11 13:05:00,191.46,191.52,191.43,191.45,2350.0,182.2936,182.3507,182.265,182.2841,2350.0
2023-01-11 13:10:00,191.45,191.75,191.39,191.65,5337.0,182.2841,182.5697,182.2269,182.4745,5337.0
2023-01-11 13:15:00,191.66,191.66,191.44,191.46,2484.0,182.484,182.484,182.2746,182.2936,2484.0
2023-01-11 13:20:00,191.46,191.47,191.35,191.44,1361.0,182.2936,182.3031,182.1889,182.2746,1361.0
2023-01-11 13:25:00,191.48,191.63,191.48,191.57,1917.0,182.3126,182.4555,182.3126,182.3983,1917.0
2023-01-11 13:30:00,191.56,191.66,191.56,191.63,1435.0,182.3888,182.484,182.3888,182.4555,1435.0
2023-01-11 13:35:00,191.66,191.72,191.66,191.69,1653.0,182.484,182.5411,182.484,182.5126,1653.0
2023-01-11 13:40:00,191.64,191.76,191.54,191.55,5161.0,182.465,182.5792,182.3698,182.3793,5161.0
2023-01-11 13:45:00,191.52,191.58,191.45,191.5,1418.0,182.3507,182.4078,182.2841,182.3317,1418.0
2023-01-11 13:50:00,191.5,191.52,191.25,191.26,1092.0,182.3317,182.3507,182.0936,182.1032,1092.0
2023-01-11 13:55:00,191.27,191.45,191.27,191.44,1654.0,182.1127,182.2841,182.1127,182.2746,1654.0
2023-01-11 14:00:00,191.49,191.6,191.49,191.56,914.0,182.3222,182.4269,182.3222,182.3888,914.0
2023-01-11 14:05:00,191.58,191.64,191.46,191.64,1791.0,182.4078,182.465,182.2936,182.465,1791.0
2023-01-11 14:10:00,191.64,191.65,191.54,191.58,1711.0,182.465,182.4745,182.3698,182.4078,1711.0
2023-01-11 14:15:00,191.61,191.77,191.61,191.75,1349.0,182.4364,182.5888,182.4364,182.5697,1349.0
2023-01-11 14:20:00,191.76,191.93,191.74,191.93,2158.0,182.5792,182.7411,182.5602,182.7411,2158.0
2023-01-11 14:25:00,191.94,192.04,191.92,192.03,3895.0,182.7506,182.8458,182.7316,182.8363,3895.0
2023-01-11 14:30:00,192.02,192.07,191.97,191.97,5350.0,182.8268,182.8744,182.7792,182.7792,5350.0
2023-01-11 14:35:00,191.98,192.06,191.97,191.97,2020.0,182.7887,182.8649,182.7792,182.7792,2020.0
2023-01-11 14:40:00,192.01,192.06,191.98,192.0,7349.0,182.8173,182.8649,182.7887,182.8077,7349.0
2023-01-11 14:45:00,192.03,192.08,191.94,191.94,3420.0,182.8363,182.8839,182.7506,182.7506,3420.0
2023-01-11 14:50:00,191.94,191.94,191.71,191.74,1200.0,182.7506,182.7506,182.5316,182.5602,1200.0
2023-01-11 14:55:00,191.75,191.88,191.75,191.81,1928.0,182.5697,182.6935,182.5697,182.6268,1928.0
2023-01-11 15:00:00,191.86,191.95,191.83,191.89,1309.0,182.6744,182.7601,182.6459,182.703,1309.0
2023-01-11 15:05:00,191.87,191.91,191.83,191.84,1989.0,182.684,182.722,182.6459,182.6554,1989.0
2023-01-11 15:10:00,191.87,191.98,191.87,191.95,2445.0,182.684,182.7887,182.684,182.7601,2445.0
2023-01-11 15:15:00,191.95,192.04,191.88,192.02,4387.0,182.7601,182.8458,182.6935,182.8268,4387.0
2023-01-11 15:20:00,191.99,192.05,191.98,192.02,2407.0,182.7982,182.8553,182.7887,182.8268,2407.0
2023-01-11 15:25:00,192.02,192.02,191.76,191.79,3790.0,182.8268,182.8268,182.5792,182.6078,3790.0
2023-01-11 15:30:00,191.77,191.77,191.56,191.64,8338.0,182.5888,182.5888,182.3888,182.465,8338.0
2023-01-11 15:35:00,191.62,191.71,191.51,191.66,20789.0,182.4459,182.5316,182.3412,182.484,20789.0
2023-01-11 15:40:00,191.68,191.7,191.38,191.41,19486.0,182.5031,182.5221,182.2174,182.246,19486.0
2023-01-11 15:45:00,191.37,191.43,191.29,191.39,15295.0,182.2079,182.265,182.1317,182.2269,15295.0
2023-01-11 15:50:00,191.39,191.39,191.02,191.33,19957.0,182.2269,182.2269,181.8747,182.1698,19957.0
2023-01-11 15:55:00,191.34,191.75,191.33,191.62,66796.0,182.1793,182.5697,182.1698,182.4459,66796.0
2023-01-12 09:30:00,192.11,192.11,190.74,191.02,35336.0,182.9125,182.9125,181.6081,181.8747,35336.0
2023-01-12 09:35:00,191.02,191.04,190.01,190.11,6424.0,181.8747,181.8937,180.913,181.0082,6424.0
2023-01-12 09:40:00,190.17,190.17,189.76,190.03,4275.0,181.0654,181.0654,180.675,180.9321,4275.0
2023-01-12 09:45:00,189.82,190.26,189.69,190.11,3018.0,180.7321,181.151,180.6083,181.0082,3018.0
2023-01-12 09:50:00,190.3,190.49,189.99,190.32,5960.0,181.1891,181.37,180.894,181.2082,5960.0
2023-01-12 09:55:00,190.34,190.61,190.25,190.48,12140.0,181.2272,181.4843,181.1415,181.3605,12140.0
2023-01-12 10:00:00,190.51,190.62,190.36,190.59,13069.0,181.3891,181.4938,181.2463,181.4652,13069.0
2023-01-12 10:05:00,190.58,190.63,190.38,190.46,3664.0,181.4557,181.5033,181.2653,181.3415,3664.0
2023-01-12 10:10:00,190.54,191.29,190.54,190.88,5624.0,181.4176,182.1317,181.4176,181.7414,5624.0
2023-01-12 10:15:00,190.97,191.13,190.87,190.9,6190.0,181.8271,181.9794,181.7318,181.7604,6190.0
2023-01-12 10:20:00,191.02,191.09,190.84,190.99,4004.0,181.8747,181.9413,181.7033,181.8461,4004.0
2023-01-12 10:25:00,190.99,191.1,190.82,191.0,3918.0,181.8461,181.9508,181.6842,181.8556,3918.0
2023-01-12 10:30:00,190.89,191.27,190.88,191.27,5790.0,181.7509,182.1127,181.7414,182.1127,5790.0
2023-01-12 10:35:00,191.28,191.57,191.28,191.51,1908.0,182.1222,182.3983,182.1222,182.3412,1908.0
2023-01-12 10:40:00,191.57,191.57,191.01,191.01,2301.0,182.3983,182.3983,181.8651,181.8651,2301.0
2023-01-12 10:45:00,191.2,191.26,191.11,191.16,1648.0,182.046,182.1032,181.9604,182.008,1648.0
2023-01-12 10:50:00,191.09,191.52,191.03,191.46,2989.0,181.9413,182.3507,181.8842,182.2936,2989.0
2023-01-12 10:55:00,191.55,191.81,191.51,191.66,2075.0,182.3793,182.6268,182.3412,182.484,2075.0
2023-01-12 11:00:00,191.76,191.77,191.28,191.58,2792.0,182.5792,182.5888,182.1222,182.4078,2792.0
2023-01-12 11:05:00,191.64,191.77,191.5,191.6,1076.0,182.465,182.5888,182.3317,182.4269,1076.0
2023-01-12 11:10:00,191.68,191.99,191.68,191.94,2809.0,182.5031,182.7982,182.5031,182.7506,2809.0
2023-01-12 11:15:00,191.87,191.89,191.71,191.71,4665.0,182.684,182.703,182.5316,182.5316,4665.0
2023-01-12 11:20:00,191.67,191.84,191.66,191.7,4277.0,182.4935,182.6554,182.484,182.5221,4277.0
2023-01-12 11:25:00,191.66,191.87,191.6,191.86,3266.0,182.484,182.684,182.4269,182.6744,3266.0
2023-01-12 11:30:00,191.72,191.73,191.34,191.34,1907.0,182.5411,182.5507,182.1793,182.1793,1907.0
2023-01-12 11:35:00,191.39,191.42,191.2,191.39,2611.0,182.2269,182.2555,182.046,182.2269,2611.0
2023-01-12 11:40:00,191.39,191.52,191.32,191.52,1309.0,182.2269,182.3507,182.1603,182.3507,1309.0
2023-01-12 11:45:00,191.51,191.51,191.23,191.23,5156.0,182.3412,182.3412,182.0746,182.0746,5156.0
2023-01-12 11:50:00,191.22,191.27,191.14,191.14,1200.0,182.0651,182.1127,181.9889,181.9889,1200.0
2023-01-12 11:55:00,191.12,191.36,191.03,191.36,2558.0,181.9699,182.1984,181.8842,182.1984,2558.0
2023-01-12 12:00:00,191.39,191.61,191.38,191.59,800.0,182.2269,182.4364,182.2174,182.4174,800.0
2023-01-12 12:05:00,191.59,191.77,191.59,191.74,4047.0,182.4174,182.5888,182.4174,182.5602,4047.0
2023-01-12 12:10:00,191.79,191.92,191.75,191.86,2507.0,182.6078,182.7316,182.5697,182.6744,2507.0
2023-01-12 12:15:00,191.81,192.16,191.81,192.13,3559.0,182.6268,182.9601,182.6268,182.9315,3559.0
2023-01-12 12:20:00,192.16,192.17,191.99,192.12,1728.0,182.9601,182.9696,182.7982,182.922,1728.0
2023-01-12 12:25:00,192.1,192.45,192.08,192.44,3865.0,182.903,183.2362,182.8839,183.2267,3865.0
2023-01-12 12:30:00,192.4,192.47,192.24,192.47,1230.0,183.1886,183.2552,183.0362,183.2552,1230.0
2023-01-12 12:35:00,192.47,192.54,192.18,192.18,5931.0,183.2552,183.3219,182.9791,182.9791,5931.0
2023-01-12 12:40:00,192.15,192.25,192.01,192.25,1419.0,182.9506,183.0458,182.8173,183.0458,1419.0
2023-01-12 12:45:00,192.31,192.66,192.29,192.62,13145.0,183.1029,183.4361,183.0839,183.3981,13145.0
2023-01-12 12:50:00,192.68,192.68,192.52,192.55,1192.0,183.4552,183.4552,183.3028,183.3314,1192.0
2023-01-12 12:55:00,192.56,192.62,192.5,192.53,1502.0,183.3409,183.3981,183.2838,183.3124,1502.0
2023-01-12 13:00:00,192.53,192.58,192.37,192.48,4995.0,183.3124,183.36,183.16,183.2648,4995.0
2023-01-12 13:05:00,192.44,192.57,192.44,192.53,1267.0,183.2267,183.3505,183.2267,183.3124,1267.0
2023-01-12 13:10:00,192.62,192.66,192.54,192.65,1666.0,183.3981,183.4361,183.3219,183.4266,1666.0
2023-01-12 13:15:00,192.72,192.75,192.55,192.6,3964.0,183.4933,183.5218,183.3314,183.379,3964.0
2023-01-12 13:20:00,192.65,192.72,192.62,192.62,975.0,183.4266,183.4933,183.3981,183.3981,975.0
2023-01-12 13:25:00,192.57,192.65,192.02,192.02,1512.0,183.3505,183.4266,182.8268,182.8268,1512.0
2023-01-12 13:30:00,192.14,192.3,192.03,192.28,1021.0,182.941,183.0934,182.8363,183.0743,1021.0
2023-01-12 13:35:00,192.23,192.37,192.22,192.36,900.0,183.0267,183.16,183.0172,183.1505,900.0
2023-01-12 13:40:00,192.37,192.47,192.32,192.33,1909.0,183.16,183.2552,183.1124,183.1219,1909.0
2023-01-12 13:45:00,192.34,192.58,192.31,192.58,1900.0,183.1315,183.36,183.1029,183.36,1900.0
2023-01-12 13:50:00,192.52,192.69,192.42,192.58,3013.0,183.3028,183.4647,183.2076,183.36,3013.0
2023-01-12 13:55:00,192.51,192.6,192.43,192.46,2104.0,183.2933,183.379,183.2172,183.2457,2104.0
2023-01-12 14:00:00,192.54,192.59,192.4,192.4,1400.0,183.3219,183.3695,183.1886,183.1886,1400.0
2023-01-12 14:05:00,192.42,192.51,192.31,192.36,3105.0,183.2076,183.2933,183.1029,183.1505,3105.0
2023-01-12 14:10:00,192.35,192.58,192.35,192.58,3031.0,183.141,183.36,183.141,183.36,3031.0
2023-01-12 14:15:00,192.53,192.53,192.39,192.44,1803.0,183.3124,183.3124,183.1791,183.2267,1803.0
2023-01-12 14:20:00,192.5,192.51,192.2,192.32,1707.0,183.2838,183.2933,182.9982,183.1124,1707.0
2023-01-12 14:25:00,192.25,192.3,192.21,192.28,1000.0,183.0458,183.0934,183.0077,183.0743,1000.0
2023-01-12 14:30:00,192.21,192.27,192.15,192.24,1596.0,183.0077,183.0648,182.9506,183.0362,1596.0
2023-01-12 14:35:00,192.25,192.38,192.18,192.38,1626.0,183.0458,183.1695,182.9791,183.1695,1626.0
2023-01-12 14:40:00,192.32,192.44,192.19,192.23,1700.0,183.1124,183.2267,182.9886,183.0267,1700.0
2023-01-12 14:45:00,192.3,192.32,192.16,192.17,1118.0,183.0934,183.1124,182.9601,182.9696,1118.0
2023-01-12 14:50:00,192.17,192.17,191.8,191.8,2532.0,182.9696,182.9696,182.6173,182.6173,2532.0
2023-01-12 14:55:00,191.86,192.08,191.85,192.06,1976.0,182.6744,182.8839,182.6649,182.8649,1976.0
2023-01-12 15:00:00,192.08,192.25,191.97,192.23,4028.0,182.8839,183.0458,182.7792,183.0267,4028.0
2023-01-12 15:05:00,192.24,192.24,191.97,191.97,2168.0,183.0362,183.0362,182.7792,182.7792,2168.0
2023-01-12 15:10:00,191.95,191.95,191.81,191.85,700.0,182.7601,182.7601,182.6268,182.6649,700.0
2023-01-12 15:15:00,191.88,191.94,191.85,191.88,1291.0,182.6935,182.7506,182.6649,182.6935,1291.0
2023-01-12 15:20:00,191.75,191.85,191.68,191.84,1709.0,182.5697,182.6649,182.5031,182.6554,1709.0
2023-01-12 15:25:00,191.86,191.91,191.74,191.76,1883.0,182.6744,182.722,182.5602,182.5792,1883.0
2023-01-12 15:30:00,191.78,191.98,191.7,191.96,4091.0,182.5983,182.7887,182.5221,182.7697,4091.0
2023-01-12 15:35:00,191.93,191.93,191.68,191.74,3485.0,182.7411,182.7411,182.5031,182.5602,3485.0
2023-01-12 15:40:00,191.74,191.93,191.74,191.88,3715.0,182.5602,182.7411,182.5602,182.6935,3715.0
2023-01-12 15:45:00,191.9,191.9,191.59,191.63,9191.0,182.7125,182.7125,182.4174,182.4555,9191.0
2023-01-12 15:50:00,191.65,191.85,191.63,191.77,16031.0,182.4745,182.6649,182.4555,182.5888,16031.0
2023-01-12 15:55:00,191.77,192.13,191.74,191.99,48951.0,182.5888,182.9315,182.5602,182.7982,48951.0
2023-01-13 09:30:00,191.38,191.42,190.96,191.04,17622.0,182.2174,182.2555,181.8175,181.8937,17622.0
2023-01-13 09:35:00,191.0,191.08,190.39,190.63,3704.0,181.8556,181.9318,181.2748,181.5033,3704.0
2023-01-13 09:40:00,190.53,191.0,190.44,190.9,8304.0,181.4081,181.8556,181.3224,181.7604,8304.0
2023-01-13 09:45:00,190.8,191.4,190.8,191.4,9052.0,181.6652,182.2365,181.6652,182.2365,9052.0
2023-01-13 09:50:00,191.33,191.49,191.29,191.47,2985.0,182.1698,182.3222,182.1317,182.3031,2985.0
2023-01-13 09:55:00,191.44,191.52,191.15,191.31,5154.0,182.2746,182.3507,181.9984,182.1508,5154.0
2023-01-13 10:00:00,191.26,191.87,191.16,191.51,5625.0,182.1032,182.684,182.008,182.3412,5625.0
2023-01-13 10:05:00,191.3,191.62,191.3,191.55,3023.0,182.1413,182.4459,182.1413,182.3793,3023.0
2023-01-13 10:10:00,191.6,191.82,191.6,191.71,5160.0,182.4269,182.6364,182.4269,182.5316,5160.0
2023-01-13 10:15:00,191.79,192.06,191.74,191.88,4244.0,182.6078,182.8649,182.5602,182.6935,4244.0
2023-01-13 10:20:00,191.93,192.25,191.87,192.15,2980.0,182.7411,183.0458,182.684,182.9506,2980.0
2023-01-13 10:25:00,192.22,192.34,192.14,192.33,3991.0,183.0172,183.1315,182.941,183.1219,3991.0
2023-01-13 10:30:00,192.37,192.5,192.1,192.11,2781.0,183.16,183.2838,182.903,182.9125,2781.0
2023-01-13 10:35:00,192.09,192.37,191.97,192.33,2873.0,182.8934,183.16,182.7792,183.1219,2873.0
2023-01-13 10:40:00,192.39,192.42,192.21,192.23,3528.0,183.1791,183.2076,183.0077,183.0267,3528.0
2023-01-13 10:45:00,192.25,192.55,192.21,192.49,4247.0,183.0458,183.3314,183.0077,183.2743,4247.0
2023-01-13 10:50:00,192.63,192.65,192.58,192.64,1100.0,183.4076,183.4266,183.36,183.4171,1100.0
2023-01-13 10:55:00,192.66,192.66,192.35,192.47,3868.0,183.4361,183.4361,183.141,183.2552,3868.0
2023-01-13 11:00:00,192.39,192.61,192.29,192.3,1305.0,183.1791,183.3885,183.0839,183.0934,1305.0
2023-01-13 11:05:00,192.4,192.46,192.26,192.31,5070.0,183.1886,183.2457,183.0553,183.1029,5070.0
2023-01-13 11:10:00,192.26,192.36,192.16,192.21,3131.0,183.0553,183.1505,182.9601,183.0077,3131.0
2023-01-13 11:15:00,192.28,192.56,192.28,192.55,1811.0,183.0743,183.3409,183.0743,183.3314,1811.0
2023-01-13 11:20:00,192.56,192.92,192.56,192.92,1697.0,183.3409,183.6837,183.3409,183.6837,1697.0
2023-01-13 11:25:00,192.88,193.07,192.88,193.04,2007.0,183.6456,183.8265,183.6456,183.7979,2007.0
2023-01-13 11:30:00,192.98,192.99,192.85,192.85,2273.0,183.7408,183.7503,183.617,183.617,2273.0
2023-01-13 11:35:00,192.85,192.95,192.73,192.83,3508.0,183.617,183.7123,183.5028,183.598,3508.0
2023-01-13 11:40:00,192.93,193.14,192.93,193.14,700.0,183.6932,183.8932,183.6932,183.8932,700.0
2023-01-13 11:45:00,193.16,193.16,192.99,193.08,1318.0,183.9122,183.9122,183.7503,183.836,1318.0
2023-01-13 11:50:00,193.12,193.12,192.94,193.04,4483.0,183.8741,183.8741,183.7027,183.7979,4483.0
2023-01-13 11:55:00,192.98,192.98,192.88,192.93,943.0,183.7408,183.7408,183.6456,183.6932,943.0
2023-01-13 12:00:00,192.91,192.97,192.77,192.82,1636.0,183.6742,183.7313,183.5409,183.5885,1636.0
2023-01-13 12:05:00,192.78,192.84,192.73,192.82,1812.0,183.5504,183.6075,183.5028,183.5885,1812.0
2023-01-13 12:10:00,192.94,193.08,192.94,193.08,1792.0,183.7027,183.836,183.7027,183.836,1792.0
2023-01-13 12:15:00,193.11,193.23,193.11,193.2,815.0,183.8646,183.9789,183.8646,183.9503,815.0
2023-01-13 12:20:00,193.19,193.19,193.0,193.0,2200.0,183.9408,183.9408,183.7599,183.7599,2200.0
2023-01-13 12:25:00,193.04,193.12,192.98,193.0,2714.0,183.7979,183.8741,183.7408,183.7599,2714.0
2023-01-13 12:30:00,193.06,193.14,193.0,193.0,3960.0,183.817,183.8932,183.7599,183.7599,3960.0
2023-01-13 12:35:00,193.0,193.06,192.89,192.94,5474.0,183.7599,183.817,183.6551,183.7027,5474.0
2023-01-13 12:40:00,192.98,193.22,192.97,193.22,1496.0,183.7408,183.9693,183.7313,183.9693,1496.0
2023-01-13 12:45:00,193.23,193.28,193.23,193.26,1253.0,183.9789,184.0265,183.9789,184.0074,1253.0
2023-01-13 12:50:00,193.2,193.2,193.09,193.16,1111.0,183.9503,183.9503,183.8456,183.9122,1111.0
2023-01-13 12:55:00,193.21,193.32,193.11,193.15,2460.0,183.9598,184.0645,183.8646,183.9027,2460.0
2023-01-13 13:00:00,193.16,193.16,193.14,193.14,200.0,183.9122,183.9122,183.8932,183.8932,200.0
2023-01-13 13:05:00,193.05,193.1,193.01,193.01,1914.0,183.8075,183.8551,183.7694,183.7694,1914.0
2023-01-13 13:10:00,193.07,193.09,192.92,192.97,6920.0,183.8265,183.8456,183.6837,183.7313,6920.0
2023-01-13 13:15:00,192.88,192.88,192.81,192.81,300.0,183.6456,183.6456,183.579,183.579,300.0
2023-01-13 13:20:00,192.82,192.87,192.78,192.78,701.0,183.5885,183.6361,183.5504,183.5504,701.0
2023-01-13 13:25:00,192.74,192.76,192.69,192.72,612.0,183.5123,183.5314,183.4647,183.4933,612.0
2023-01-13 13:30:00,192.74,192.79,192.74,192.79,1202.0,183.5123,183.5599,183.5123,183.5599,1202.0
2023-01-13 13:35:00,192.81,192.81,192.68,192.76,1856.0,183.579,183.579,183.4552,183.5314,1856.0
2023-01-13 13:40:00,192.76,193.07,192.74,193.07,800.0,183.5314,183.8265,183.5123,183.8265,800.0
2023-01-13 13:45:00,193.06,193.34,193.06,193.33,2127.0,183.817,184.0836,183.817,184.0741,2127.0
2023-01-13 13:50:00,193.31,193.32,193.14,193.21,2253.0,184.055,184.0645,183.8932,183.9598,2253.0
2023-01-13 13:55:00,193.21,193.26,193.19,193.26,1964.0,183.9598,184.0074,183.9408,184.0074,1964.0
2023-01-13 14:00:00,193.35,193.44,193.35,193.37,2100.0,184.0931,184.1788,184.0931,184.1121,2100.0
2023-01-13 14:05:00,193.39,193.43,193.33,193.33,2468.0,184.1312,184.1693,184.0741,184.0741,2468.0
2023-01-13 14:10:00,193.37,193.6,193.37,193.6,2185.0,184.1121,184.3311,184.1121,184.3311,2185.0
2023-01-13 14:15:00,193.56,193.56,193.34,193.41,2209.0,184.2931,184.2931,184.0836,184.1502,2209.0
2023-01-13 14:20:00,193.33,193.37,193.22,193.25,2800.0,184.0741,184.1121,183.9693,183.9979,2800.0
2023-01-13 14:25:00,193.26,193.39,193.25,193.39,2955.0,184.0074,184.1312,183.9979,184.1312,2955.0
2023-01-13 14:30:00,193.37,193.42,193.25,193.36,3014.0,184.1121,184.1598,183.9979,184.1026,3014.0
2023-01-13 14:35:00,193.33,193.52,193.3,193.52,2032.0,184.0741,184.255,184.0455,184.255,2032.0
2023-01-13 14:40:00,193.62,193.69,193.59,193.69,2368.0,184.3502,184.4168,184.3216,184.4168,2368.0
2023-01-13 14:45:00,193.69,193.86,193.68,193.75,3546.0,184.4168,184.5787,184.4073,184.474,3546.0
2023-01-13 14:50:00,193.72,193.72,193.57,193.58,2810.0,184.4454,184.4454,184.3026,184.3121,2810.0
2023-01-13 14:55:00,193.58,193.66,193.53,193.61,2200.0,184.3121,184.3883,184.2645,184.3407,2200.0
2023-01-13 15:00:00,193.61,193.74,193.58,193.72,3212.0,184.3407,184.4644,184.3121,184.4454,3212.0
2023-01-13 15:05:00,193.71,193.8,193.62,193.78,10283.0,184.4359,184.5216,184.3502,184.5025,10283.0
2023-01-13 15:10:00,193.8,193.96,193.7,193.84,8643.0,184.5216,184.6739,184.4264,184.5596,8643.0
2023-01-13 15:15:00,193.74,193.77,193.69,193.72,8402.0,184.4644,184.493,184.4168,184.4454,8402.0
2023-01-13 15:20:00,193.73,193.73,193.51,193.56,4535.0,184.4549,184.4549,184.2454,184.2931,4535.0
2023-01-13 15:25:00,193.5,193.55,193.34,193.45,12764.0,184.2359,184.2835,184.0836,184.1883,12764.0
2023-01-13 15:30:00,193.42,193.7,193.37,193.7,18721.0,184.1598,184.4264,184.1121,184.4264,18721.0
2023-01-13 15:35:00,193.7,194.14,193.7,194.12,6871.0,184.4264,184.8453,184.4264,184.8262,6871.0
2023-01-13 15:40:00,194.16,194.18,193.9,194.16,18375.0,184.8643,184.8834,184.6168,184.8643,18375.0
2023-01-13 15:45:00,194.13,194.13,193.87,193.95,18558.0,184.8358,184.8358,184.5882,184.6644,18558.0
2023-01-13 15:50:00,193.93,194.27,193.85,194.27,31214.0,184.6453,184.9691,184.5692,184.9691,31214.0
2023-01-13 15:55:00,194.23,194.26,193.82,193.89,70205.0,184.931,184.9595,184.5406,184.6073,70205.0
2023-01-17 09:30:00,192.79,193.03,189.45,189.45,63036.0,183.5599,183.7884,180.3798,180.3798,63036.0
2023-01-17 09:35:00,189.68,189.68,184.44,186.44,69073.0,180.5988,180.5988,175.6097,177.5139,69073.0
2023-01-17 09:40:00,186.39,188.67,186.36,186.36,96659.0,177.4663,179.6372,177.4378,177.4378,96659.0
2023-01-17 09:45:00,186.36,186.64,184.83,185.72,77458.0,177.4378,177.7044,175.981,176.8284,77458.0
2023-01-17 09:50:00,185.72,186.05,185.12,185.18,33664.0,176.8284,177.1426,176.2571,176.3143,33664.0
2023-01-17 09:55:00,185.4,185.5,183.87,184.19,66760.0,176.5237,176.6189,175.067,175.3717,66760.0
2023-01-17 10:00:00,184.04,185.02,183.89,184.1,26015.0,175.2288,176.1619,175.086,175.286,26015.0
2023-01-17 10:05:00,184.11,185.39,183.46,185.39,51824.0,175.2955,176.5142,174.6766,176.5142,51824.0
2023-01-17 10:10:00,185.35,185.58,184.63,185.49,31195.0,176.4761,176.6951,175.7906,176.6094,31195.0
2023-01-17 10:15:00,185.5,185.81,184.9,185.03,19135.0,176.6189,176.9141,176.0477,176.1714,19135.0
2023-01-17 10:20:00,185.12,185.24,184.47,184.5,15559.0,176.2571,176.3714,175.6382,175.6668,15559.0
2023-01-17 10:25:00,184.45,184.9,184.32,184.8,13620.0,175.6192,176.0477,175.4954,175.9524,13620.0
2023-01-17 10:30:00,184.91,185.03,184.13,184.27,19001.0,176.0572,176.1714,175.3145,175.4478,19001.0
2023-01-17 10:35:00,184.3,184.47,184.0,184.0,20800.0,175.4764,175.6382,175.1908,175.1908,20800.0
2023-01-17 10:40:00,184.04,184.47,183.61,184.47,62251.0,175.2288,175.6382,174.8194,175.6382,62251.0
2023-01-17 10:45:00,184.59,184.84,184.21,184.24,16674.0,175.7525,175.9905,175.3907,175.4193,16674.0
2023-01-17 10:50:00,184.28,184.36,183.8,184.09,61826.0,175.4573,175.5335,175.0003,175.2764,61826.0
2023-01-17 10:55:00,184.0,184.1,183.04,183.31,16563.0,175.1908,175.286,174.2767,174.5338,16563.0
2023-01-17 11:00:00,183.34,183.84,183.3,183.45,12980.0,174.5623,175.0384,174.5243,174.6671,12980.0
2023-01-17 11:05:00,183.45,183.52,182.68,183.0,22513.0,174.6671,174.7337,173.9339,174.2386,22513.0
2023-01-17 11:10:00,182.85,183.05,182.53,183.04,39437.0,174.0958,174.2862,173.7911,174.2767,39437.0
2023-01-17 11:15:00,183.07,183.08,182.39,182.49,16974.0,174.3053,174.3148,173.6578,173.753,16974.0
2023-01-17 11:20:00,182.43,182.6,182.07,182.08,29523.0,173.6959,173.8578,173.3532,173.3627,29523.0
2023-01-17 11:25:00,182.02,182.9,182.02,182.19,16273.0,173.3055,174.1434,173.3055,173.4674,16273.0
2023-01-17 11:30:00,182.21,182.34,181.68,181.94,24434.0,173.4864,173.6102,172.9818,173.2294,24434.0
2023-01-17 11:35:00,181.97,182.01,181.63,181.8,29175.0,173.2579,173.296,172.9342,173.0961,29175.0
2023-01-17 11:40:00,181.88,182.19,181.68,181.68,65042.0,173.1722,173.4674,172.9818,172.9818,65042.0
2023-01-17 11:45:00,181.69,181.82,181.36,181.72,19020.0,172.9913,173.1151,172.6771,173.0199,19020.0
2023-01-17 11:50:00,181.78,181.83,181.45,181.77,31344.0,173.077,173.1246,172.7628,173.0675,31344.0
2023-01-17 11:55:00,181.74,182.04,181.63,181.99,10747.0,173.039,173.3246,172.9342,173.277,10747.0
2023-01-17 12:00:00,182.03,182.05,181.73,181.98,23752.0,173.3151,173.3341,173.0294,173.2675,23752.0
2023-01-17 12:05:00,181.93,181.96,181.55,181.59,11205.0,173.2199,173.2484,172.858,172.8961,11205.0
2023-01-17 12:10:00,181.56,182.33,181.48,182.33,39933.0,172.8676,173.6007,172.7914,173.6007,39933.0
2023-01-17 12:15:00,182.33,182.38,182.06,182.15,22014.0,173.6007,173.6483,173.3436,173.4293,22014.0
2023-01-17 12:20:00,182.14,182.52,182.12,182.27,18029.0,173.4198,173.7816,173.4008,173.5436,18029.0
2023-01-17 12:25:00,182.19,182.31,181.92,182.27,11138.0,173.4674,173.5817,173.2103,173.5436,11138.0
2023-01-17 12:30:00,182.24,182.32,182.1,182.27,18181.0,173.515,173.5912,173.3817,173.5436,18181.0
2023-01-17 12:35:00,182.24,182.24,182.01,182.24,9097.0,173.515,173.515,173.296,173.515,9097.0
2023-01-17 12:40:00,182.27,182.32,182.16,182.25,23455.0,173.5436,173.5912,173.4388,173.5245,23455.0
2023-01-17 12:45:00,182.26,182.97,182.18,182.97,31723.0,173.5341,174.2101,173.4579,174.2101,31723.0
2023-01-17 12:50:00,182.95,182.99,182.73,182.9,12926.0,174.191,174.2291,173.9816,174.1434,12926.0
2023-01-17 12:55:00,182.9,183.4,182.77,183.4,19429.0,174.1434,174.6195,174.0196,174.6195,19429.0
2023-01-17 13:00:00,183.34,185.19,183.29,185.0,70209.0,174.5623,176.3238,174.5147,176.1429,70209.0
2023-01-17 13:05:00,185.07,185.62,184.55,184.6,57387.0,176.2095,176.7332,175.7144,175.762,57387.0
2023-01-17 13:10:00,184.56,184.74,184.28,184.52,23169.0,175.7239,175.8953,175.4573,175.6859,23169.0
2023-01-17 13:15:00,184.57,184.58,184.05,184.11,41033.0,175.7335,175.743,175.2384,175.2955,41033.0
2023-01-17 13:20:00,184.11,184.9,183.98,184.8,35999.0,175.2955,176.0477,175.1717,175.9524,35999.0
2023-01-17 13:25:00,184.81,184.81,184.08,184.13,12832.0,175.962,175.962,175.2669,175.3145,12832.0
2023-01-17 13:30:00,184.14,184.52,184.13,184.3,12956.0,175.324,175.6859,175.3145,175.4764,12956.0
2023-01-17 13:35:00,184.26,184.49,184.13,184.48,9089.0,175.4383,175.6573,175.3145,175.6478,9089.0
2023-01-17 13:40:00,184.43,184.81,184.43,184.78,13904.0,175.6002,175.962,175.6002,175.9334,13904.0
2023-01-17 13:45:00,184.82,184.89,184.59,184.69,15127.0,175.9715,176.0381,175.7525,175.8477,15127.0
2023-01-17 13:50:00,184.75,185.0,184.53,184.58,9140.0,175.9048,176.1429,175.6954,175.743,9140.0
2023-01-17 13:55:00,184.54,184.68,184.33,184.67,10803.0,175.7049,175.8382,175.505,175.8287,10803.0
2023-01-17 14:00:00,184.67,184.87,184.57,184.61,12982.0,175.8287,176.0191,175.7335,175.7715,12982.0
2023-01-17 14:05:00,184.67,185.0,184.62,184.91,10255.0,175.8287,176.1429,175.7811,176.0572,10255.0
2023-01-17 14:10:00,184.91,184.91,184.54,184.64,17098.0,176.0572,176.0572,175.7049,175.8001,17098.0
2023-01-17 14:15:00,184.69,184.74,184.41,184.74,12797.0,175.8477,175.8953,175.5811,175.8953,12797.0
2023-01-17 14:20:00,184.7,184.92,184.62,184.87,13536.0,175.8572,176.0667,175.7811,176.0191,13536.0
2023-01-17 14:25:00,184.89,185.09,184.79,184.9,11928.0,176.0381,176.2286,175.9429,176.0477,11928.0
2023-01-17 14:30:00,184.83,185.05,184.73,185.05,14084.0,175.981,176.1905,175.8858,176.1905,14084.0
2023-01-17 14:35:00,185.05,185.35,185.04,185.04,11682.0,176.1905,176.4761,176.181,176.181,11682.0
2023-01-17 14:40:00,185.0,185.08,184.88,184.98,42950.0,176.1429,176.219,176.0286,176.1238,42950.0
2023-01-17 14:45:00,184.98,185.17,184.76,184.82,14285.0,176.1238,176.3047,175.9144,175.9715,14285.0
2023-01-17 14:50:00,184.8,184.91,184.5,184.51,12319.0,175.9524,176.0572,175.6668,175.6763,12319.0
2023-01-17 14:55:00,184.48,184.52,184.17,184.17,41356.0,175.6478,175.6859,175.3526,175.3526,41356.0
2023-01-17 15:00:00,184.15,184.5,184.09,184.5,18238.0,175.3336,175.6668,175.2764,175.6668,18238.0
2023-01-17 15:05:00,184.48,184.75,184.42,184.5,16221.0,175.6478,175.9048,175.5906,175.6668,16221.0
2023-01-17 15:10:00,184.48,184.62,184.41,184.57,13361.0,175.6478,175.7811,175.5811,175.7335,13361.0
2023-01-17 15:15:00,184.57,184.63,184.43,184.46,17041.0,175.7335,175.7906,175.6002,175.6287,17041.0
2023-01-17 15:20:00,184.45,184.47,184.12,184.4,18291.0,175.6192,175.6382,175.305,175.5716,18291.0
2023-01-17 15:25:00,184.36,184.51,184.31,184.42,18774.0,175.5335,175.6763,175.4859,175.5906,18774.0
2023-01-17 15:30:00,184.42,184.52,184.26,184.49,27863.0,175.5906,175.6859,175.4383,175.6573,27863.0
2023-01-17 15:35:00,184.5,184.52,184.3,184.43,26315.0,175.6668,175.6859,175.4764,175.6002,26315.0
2023-01-17 15:40:00,184.4,184.65,184.26,184.48,49783.0,175.5716,175.8096,175.4383,175.6478,49783.0
2023-01-17 15:45:00,184.46,184.63,184.41,184.59,78788.0,175.6287,175.7906,175.5811,175.7525,78788.0
2023-01-17 15:50:00,184.57,184.97,184.48,184.75,121082.0,175.7335,176.1143,175.6478,175.9048,121082.0
2023-01-17 15:55:00,184.74,185.16,184.69,185.0,184155.0,175.8953,176.2952,175.8477,176.1429,184155.0
2023-01-18 09:30:00,184.72,184.89,183.95,184.27,20738.0,175.8763,176.0381,175.1431,175.4478,20738.0
2023-01-18 09:35:00,184.25,184.88,184.1,184.87,7298.0,175.4288,176.0286,175.286,176.0191,7298.0
2023-01-18 09:40:00,184.8,185.44,184.8,184.82,10226.0,175.9524,176.5618,175.9524,175.9715,10226.0
2023-01-18 09:45:00,185.05,186.03,184.97,186.01,9975.0,176.1905,177.1236,176.1143,177.1045,9975.0
2023-01-18 09:50:00,185.99,186.35,185.88,186.3,8784.0,177.0855,177.4282,176.9807,177.3806,8784.0
2023-01-18 09:55:00,186.35,186.53,186.2,186.52,11335.0,177.4282,177.5996,177.2854,177.5901,11335.0
2023-01-18 10:00:00,186.57,186.69,186.1,186.18,28769.0,177.6377,177.752,177.1902,177.2664,28769.0
2023-01-18 10:05:00,186.23,186.65,186.1,186.61,10115.0,177.314,177.7139,177.1902,177.6758,10115.0
2023-01-18 10:10:00,186.52,186.62,186.35,186.46,13066.0,177.5901,177.6853,177.4282,177.533,13066.0
2023-01-18 10:15:00,186.48,186.89,186.47,186.75,16549.0,177.552,177.9424,177.5425,177.8091,16549.0
2023-01-18 10:20:00,186.81,187.13,186.74,187.12,11035.0,177.8662,178.1709,177.7996,178.1614,11035.0
2023-01-18 10:25:00,187.04,187.11,186.76,186.77,12899.0,178.0852,178.1519,177.8186,177.8281,12899.0
2023-01-18 10:30:00,186.74,186.74,186.45,186.48,9436.0,177.7996,177.7996,177.5235,177.552,9436.0
2023-01-18 10:35:00,186.49,187.06,186.41,187.06,7377.0,177.5615,178.1042,177.4854,178.1042,7377.0
2023-01-18 10:40:00,187.06,187.31,186.88,187.17,7901.0,178.1042,178.3423,177.9329,178.209,7901.0
2023-01-18 10:45:00,187.2,187.34,186.98,186.98,20735.0,178.2375,178.3708,178.0281,178.0281,20735.0
2023-01-18 10:50:00,186.93,186.98,186.54,186.56,7260.0,177.9805,178.0281,177.6091,177.6282,7260.0
2023-01-18 10:55:00,186.56,186.66,186.3,186.65,12913.0,177.6282,177.7234,177.3806,177.7139,12913.0
2023-01-18 11:00:00,186.58,186.65,186.44,186.63,9156.0,177.6472,177.7139,177.5139,177.6948,9156.0
2023-01-18 11:05:00,186.7,186.7,185.83,186.03,7406.0,177.7615,177.7615,176.9331,177.1236,7406.0
2023-01-18 11:10:00,185.97,186.2,185.91,186.13,3507.0,177.0664,177.2854,177.0093,177.2188,3507.0
2023-01-18 11:15:00,186.05,186.05,185.51,185.81,6709.0,177.1426,177.1426,176.6285,176.9141,6709.0
2023-01-18 11:20:00,185.76,185.79,185.43,185.78,10435.0,176.8665,176.8951,176.5523,176.8855,10435.0
2023-01-18 11:25:00,185.84,185.93,185.56,185.71,8838.0,176.9427,177.0283,176.6761,176.8189,8838.0
2023-01-18 11:30:00,185.59,185.66,185.32,185.5,9646.0,176.7046,176.7713,176.4476,176.6189,9646.0
2023-01-18 11:35:00,185.5,185.75,185.37,185.73,3848.0,176.6189,176.857,176.4952,176.8379,3848.0
2023-01-18 11:40:00,185.74,185.93,185.74,185.87,6257.0,176.8474,177.0283,176.8474,176.9712,6257.0
2023-01-18 11:45:00,185.8,186.01,185.61,186.0,6680.0,176.9046,177.1045,176.7237,177.095,6680.0
2023-01-18 11:50:00,185.97,185.97,185.68,185.74,4714.0,177.0664,177.0664,176.7903,176.8474,4714.0
2023-01-18 11:55:00,185.75,185.93,185.72,185.81,3930.0,176.857,177.0283,176.8284,176.9141,3930.0
2023-01-18 12:00:00,185.72,185.93,185.64,185.85,13456.0,176.8284,177.0283,176.7522,176.9522,13456.0
2023-01-18 12:05:00,185.84,185.85,185.35,185.35,6223.0,176.9427,176.9522,176.4761,176.4761,6223.0
2023-01-18 12:10:00,185.33,185.61,185.24,185.6,7571.0,176.4571,176.7237,176.3714,176.7141,7571.0
2023-01-18 12:15:00,185.62,185.71,185.45,185.67,3864.0,176.7332,176.8189,176.5713,176.7808,3864.0
2023-01-18 12:20:00,185.69,185.7,185.54,185.68,3518.0,176.7998,176.8094,176.657,176.7903,3518.0
2023-01-18 12:25:00,185.65,185.81,185.49,185.76,4574.0,176.7618,176.9141,176.6094,176.8665,4574.0
2023-01-18 12:30:00,185.76,185.81,185.69,185.7,2196.0,176.8665,176.9141,176.7998,176.8094,2196.0
2023-01-18 12:35:00,185.73,185.73,185.4,185.4,7504.0,176.8379,176.8379,176.5237,176.5237,7504.0
2023-01-18 12:40:00,185.41,185.83,185.37,185.8,4210.0,176.5332,176.9331,176.4952,176.9046,4210.0
2023-01-18 12:45:00,185.75,185.94,185.74,185.91,2007.0,176.857,177.0379,176.8474,177.0093,2007.0
2023-01-18 12:50:00,185.84,185.84,185.57,185.73,5321.0,176.9427,176.9427,176.6856,176.8379,5321.0
2023-01-18 12:55:00,185.73,185.83,185.69,185.8,3275.0,176.8379,176.9331,176.7998,176.9046,3275.0
2023-01-18 13:00:00,185.82,185.89,185.67,185.69,5181.0,176.9236,176.9903,176.7808,176.7998,5181.0
2023-01-18 13:05:00,185.74,185.76,185.63,185.68,3720.0,176.8474,176.8665,176.7427,176.7903,3720.0
2023-01-18 13:10:00,185.68,185.68,185.45,185.56,4927.0,176.7903,176.7903,176.5713,176.6761,4927.0
2023-01-18 13:15:00,185.58,185.82,185.55,185.72,6341.0,176.6951,176.9236,176.6665,176.8284,6341.0
2023-01-18 13:20:00,185.68,185.82,185.62,185.82,8041.0,176.7903,176.9236,176.7332,176.9236,8041.0
2023-01-18 13:25:00,185.83,185.83,185.68,185.81,3536.0,176.9331,176.9331,176.7903,176.9141,3536.0
2023-01-18 13:30:00,185.86,186.07,185.82,185.82,5379.0,176.9617,177.1616,176.9236,176.9236,5379.0
2023-01-18 13:35:00,185.88,186.01,185.79,185.92,5409.0,176.9807,177.1045,176.8951,177.0188,5409.0
2023-01-18 13:40:00,185.98,185.99,185.82,185.92,4902.0,177.076,177.0855,176.9236,177.0188,4902.0
2023-01-18 13:45:00,185.91,186.15,185.91,186.06,4001.0,177.0093,177.2378,177.0093,177.1521,4001.0
2023-01-18 13:50:00,186.05,186.05,185.93,185.95,3865.0,177.1426,177.1426,177.0283,177.0474,3865.0
2023-01-18 13:55:00,185.95,186.0,185.84,186.0,5830.0,177.0474,177.095,176.9427,177.095,5830.0
2023-01-18 14:00:00,186.03,186.22,185.97,186.09,5259.0,177.1236,177.3045,177.0664,177.1807,5259.0
2023-01-18 14:05:00,186.14,186.15,186.03,186.04,7127.0,177.2283,177.2378,177.1236,177.1331,7127.0
2023-01-18 14:10:00,186.03,186.09,185.96,185.99,3027.0,177.1236,177.1807,177.0569,177.0855,3027.0
2023-01-18 14:15:00,185.93,185.99,185.55,185.55,11305.0,177.0283,177.0855,176.6665,176.6665,11305.0
2023-01-18 14:20:00,185.51,185.61,185.39,185.53,10369.0,176.6285,176.7237,176.5142,176.6475,10369.0
2023-01-18 14:25:00,185.5,185.5,184.96,185.01,30839.0,176.6189,176.6189,176.1048,176.1524,30839.0
2023-01-18 14:30:00,185.03,185.08,184.82,184.97,10040.0,176.1714,176.219,175.9715,176.1143,10040.0
2023-01-18 14:35:00,184.93,185.02,184.86,184.88,5644.0,176.0762,176.1619,176.0096,176.0286,5644.0
2023-01-18 14:40:00,184.84,184.95,184.76,184.91,7384.0,175.9905,176.0953,175.9144,176.0572,7384.0
2023-01-18 14:45:00,184.91,184.95,184.78,184.78,5225.0,176.0572,176.0953,175.9334,175.9334,5225.0
2023-01-18 14:50:00,184.75,184.78,184.65,184.69,6185.0,175.9048,175.9334,175.8096,175.8477,6185.0
2023-01-18 14:55:00,184.74,184.77,184.64,184.75,6324.0,175.8953,175.9239,175.8001,175.9048,6324.0
2023-01-18 15:00:00,184.72,184.76,184.6,184.63,5806.0,175.8763,175.9144,175.762,175.7906,5806.0
2023-01-18 15:05:00,184.62,184.9,184.52,184.88,4527.0,175.7811,176.0477,175.6859,176.0286,4527.0
2023-01-18 15:10:00,184.92,185.03,184.85,184.86,5762.0,176.0667,176.1714,176.0001,176.0096,5762.0
2023-01-18 15:15:00,184.9,184.94,184.61,184.75,6121.0,176.0477,176.0857,175.7715,175.9048,6121.0
2023-01-18 15:20:00,184.77,185.0,184.75,184.78,5686.0,175.9239,176.1429,175.9048,175.9334,5686.0
2023-01-18 15:25:00,184.77,184.91,184.72,184.87,6795.0,175.9239,176.0572,175.8763,176.0191,6795.0
2023-01-18 15:30:00,184.85,184.95,184.51,184.54,12045.0,176.0001,176.0953,175.6763,175.7049,12045.0
2023-01-18 15:35:00,184.53,184.53,183.96,184.06,28367.0,175.6954,175.6954,175.1527,175.2479,28367.0
2023-01-18 15:40:00,184.07,184.12,183.63,183.82,16731.0,175.2574,175.305,174.8385,175.0194,16731.0
2023-01-18 15:45:00,183.8,183.94,183.67,183.84,24382.0,175.0003,175.1336,174.8766,175.0384,24382.0
2023-01-18 15:50:00,183.82,183.9,183.61,183.74,49808.0,175.0194,175.0955,174.8194,174.9432,49808.0
2023-01-18 15:55:00,183.74,183.87,183.54,183.61,97058.0,174.9432,175.067,174.7528,174.8194,97058.0
2023-01-19 09:30:00,183.37,184.0,183.01,183.8,27427.0,174.5909,175.1908,174.2481,175.0003,27427.0
2023-01-19 09:35:00,183.14,183.27,182.69,182.88,6424.0,174.3719,174.4957,173.9435,174.1244,6424.0
2023-01-19 09:40:00,182.98,183.17,182.76,183.09,6571.0,174.2196,174.4005,174.0101,174.3243,6571.0
2023-01-19 09:45:00,183.13,183.98,182.96,183.66,26114.0,174.3624,175.1717,174.2005,174.867,26114.0
2023-01-19 09:50:00,183.74,184.2,183.54,183.91,21111.0,174.9432,175.3812,174.7528,175.1051,21111.0
2023-01-19 09:55:00,183.91,183.98,183.01,183.25,12030.0,175.1051,175.1717,174.2481,174.4767,12030.0
2023-01-19 10:00:00,183.13,183.16,182.23,182.39,8542.0,174.3624,174.391,173.5055,173.6578,8542.0
2023-01-19 10:05:00,182.48,183.13,182.48,182.99,23774.0,173.7435,174.3624,173.7435,174.2291,23774.0
2023-01-19 10:10:00,182.9,183.07,182.52,182.77,6767.0,174.1434,174.3053,173.7816,174.0196,6767.0
2023-01-19 10:15:00,182.77,183.41,182.77,183.19,4393.0,174.0196,174.629,174.0196,174.4195,4393.0
2023-01-19 10:20:00,183.15,183.43,183.09,183.22,3422.0,174.3814,174.648,174.3243,174.4481,3422.0
2023-01-19 10:25:00,183.28,183.48,183.11,183.47,4175.0,174.5052,174.6956,174.3434,174.6861,4175.0
2023-01-19 10:30:00,183.51,183.61,183.21,183.21,7412.0,174.7242,174.8194,174.4386,174.4386,7412.0
2023-01-19 10:35:00,183.08,183.13,182.93,182.94,2300.0,174.3148,174.3624,174.172,174.1815,2300.0
2023-01-19 10:40:00,183.11,183.32,183.03,183.15,4160.0,174.3434,174.5433,174.2672,174.3814,4160.0
2023-01-19 10:45:00,183.14,183.34,182.99,183.24,11178.0,174.3719,174.5623,174.2291,174.4671,11178.0
2023-01-19 10:50:00,183.25,183.65,183.2,183.58,7051.0,174.4767,174.8575,174.4291,174.7909,7051.0
2023-01-19 10:55:00,183.55,183.72,183.38,183.72,6316.0,174.7623,174.9242,174.6004,174.9242,6316.0
2023-01-19 11:00:00,183.7,183.92,183.53,183.56,4356.0,174.9051,175.1146,174.7433,174.7718,4356.0
2023-01-19 11:05:00,183.52,183.88,183.41,183.78,5446.0,174.7337,175.0765,174.629,174.9813,5446.0
2023-01-19 11:10:00,183.78,183.96,183.75,183.81,5107.0,174.9813,175.1527,174.9527,175.0098,5107.0
2023-01-19 11:15:00,183.86,183.91,183.51,183.58,3667.0,175.0575,175.1051,174.7242,174.7909,3667.0
2023-01-19 11:20:00,183.59,183.65,183.54,183.63,4059.0,174.8004,174.8575,174.7528,174.8385,4059.0
2023-01-19 11:25:00,183.68,183.88,183.61,183.81,10824.0,174.8861,175.0765,174.8194,175.0098,10824.0
2023-01-19 11:30:00,183.82,184.02,183.67,183.8,5794.0,175.0194,175.2098,174.8766,175.0003,5794.0
2023-01-19 11:35:00,183.84,183.96,183.81,183.89,4957.0,175.0384,175.1527,175.0098,175.086,4957.0
2023-01-19 11:40:00,183.84,183.93,183.66,183.86,8123.0,175.0384,175.1241,174.867,175.0575,8123.0
2023-01-19 11:45:00,183.86,183.93,183.48,183.65,8410.0,175.0575,175.1241,174.6956,174.8575,8410.0
2023-01-19 11:50:00,183.69,183.69,183.31,183.32,7264.0,174.8956,174.8956,174.5338,174.5433,7264.0
2023-01-19 11:55:00,183.25,183.29,183.02,183.11,4537.0,174.4767,174.5147,174.2577,174.3434,4537.0
2023-01-19 12:00:00,183.17,183.47,183.17,183.36,2039.0,174.4005,174.6861,174.4005,174.5814,2039.0
2023-01-19 12:05:00,183.35,183.61,183.33,183.55,3597.0,174.5719,174.8194,174.5528,174.7623,3597.0
2023-01-19 12:10:00,183.58,183.58,183.31,183.56,10300.0,174.7909,174.7909,174.5338,174.7718,10300.0
2023-01-19 12:15:00,183.57,183.98,183.57,183.89,22458.0,174.7813,175.1717,174.7813,175.086,22458.0
2023-01-19 12:20:00,183.9,184.06,183.88,184.04,8531.0,175.0955,175.2479,175.0765,175.2288,8531.0
2023-01-19 12:25:00,184.03,184.24,184.0,184.2,3971.0,175.2193,175.4193,175.1908,175.3812,3971.0
2023-01-19 12:30:00,184.2,184.28,184.03,184.12,9626.0,175.3812,175.4573,175.2193,175.305,9626.0
2023-01-19 12:35:00,184.14,184.23,183.86,183.98,10258.0,175.324,175.4097,175.0575,175.1717,10258.0
2023-01-19 12:40:00,184.0,184.07,183.54,183.61,6344.0,175.1908,175.2574,174.7528,174.8194,6344.0
2023-01-19 12:45:00,183.65,183.86,183.64,183.78,3011.0,174.8575,175.0575,174.848,174.9813,3011.0
2023-01-19 12:50:00,183.63,183.63,183.56,183.56,500.0,174.8385,174.8385,174.7718,174.7718,500.0
2023-01-19 12:55:00,183.43,183.87,183.38,183.87,5743.0,174.648,175.067,174.6004,175.067,5743.0
2023-01-19 13:00:00,183.86,183.95,183.66,183.95,9366.0,175.0575,175.1431,174.867,175.1431,9366.0
2023-01-19 13:05:00,183.95,184.12,183.83,184.04,3320.0,175.1431,175.305,175.0289,175.2288,3320.0
2023-01-19 13:10:00,184.04,184.15,183.9,184.15,6594.0,175.2288,175.3336,175.0955,175.3336,6594.0
2023-01-19 13:15:00,184.13,184.29,183.94,184.22,10703.0,175.3145,175.4669,175.1336,175.4002,10703.0
2023-01-19 13:20:00,184.23,184.27,184.09,184.13,17035.0,175.4097,175.4478,175.2764,175.3145,17035.0
2023-01-19 13:25:00,184.13,184.36,184.13,184.17,10454.0,175.3145,175.5335,175.3145,175.3526,10454.0
2023-01-19 13:30:00,184.23,184.42,184.09,184.28,8081.0,175.4097,175.5906,175.2764,175.4573,8081.0
2023-01-19 13:35:00,184.26,184.31,183.85,183.94,18969.0,175.4383,175.4859,175.0479,175.1336,18969.0
2023-01-19 13:40:00,183.99,184.02,183.75,183.83,8458.0,175.1812,175.2098,174.9527,175.0289,8458.0
2023-01-19 13:45:00,183.81,184.03,183.76,183.9,11498.0,175.0098,175.2193,174.9622,175.0955,11498.0
2023-01-19 13:50:00,183.92,183.92,183.78,183.84,3685.0,175.1146,175.1146,174.9813,175.0384,3685.0
2023-01-19 13:55:00,183.79,183.95,183.76,183.88,6479.0,174.9908,175.1431,174.9622,175.0765,6479.0
2023-01-19 14:00:00,183.94,183.97,183.8,183.92,2608.0,175.1336,175.1622,175.0003,175.1146,2608.0
2023-01-19 14:05:00,183.93,184.0,183.87,183.97,6606.0,175.1241,175.1908,175.067,175.1622,6606.0
2023-01-19 14:10:00,183.94,184.12,183.92,183.92,11854.0,175.1336,175.305,175.1146,175.1146,11854.0
2023-01-19 14:15:00,183.97,184.03,183.82,183.9,6927.0,175.1622,175.2193,175.0194,175.0955,6927.0
2023-01-19 14:20:00,183.91,184.02,183.86,184.0,10508.0,175.1051,175.2098,175.0575,175.1908,10508.0
2023-01-19 14:25:00,184.0,184.03,183.91,183.96,6559.0,175.1908,175.2193,175.1051,175.1527,6559.0
2023-01-19 14:30:00,183.91,183.91,183.75,183.83,5238.0,175.1051,175.1051,174.9527,175.0289,5238.0
2023-01-19 14:35:00,183.8,183.88,183.79,183.87,3786.0,175.0003,175.0765,174.9908,175.067,3786.0
2023-01-19 14:40:00,183.85,183.86,183.61,183.68,10217.0,175.0479,175.0575,174.8194,174.8861,10217.0
2023-01-19 14:45:00,183.68,183.78,183.56,183.66,7017.0,174.8861,174.9813,174.7718,174.867,7017.0
2023-01-19 14:50:00,183.67,183.68,183.51,183.57,6399.0,174.8766,174.8861,174.7242,174.7813,6399.0
2023-01-19 14:55:00,183.59,183.79,183.59,183.7,8120.0,174.8004,174.9908,174.8004,174.9051,8120.0
2023-01-19 15:00:00,183.74,183.76,183.49,183.51,12995.0,174.9432,174.9622,174.7052,174.7242,12995.0
2023-01-19 15:05:00,183.54,183.55,183.38,183.41,6967.0,174.7528,174.7623,174.6004,174.629,6967.0
2023-01-19 15:10:00,183.39,183.66,183.35,183.65,5228.0,174.61,174.867,174.5719,174.8575,5228.0
2023-01-19 15:15:00,183.65,183.8,183.64,183.78,7645.0,174.8575,175.0003,174.848,174.9813,7645.0
2023-01-19 15:20:00,183.79,183.8,183.7,183.75,11497.0,174.9908,175.0003,174.9051,174.9527,11497.0
2023-01-19 15:25:00,183.77,183.87,183.7,183.75,14908.0,174.9718,175.067,174.9051,174.9527,14908.0
2023-01-19 15:30:00,183.77,183.8,183.6,183.77,14342.0,174.9718,175.0003,174.8099,174.9718,14342.0
2023-01-19 15:35:00,183.74,183.84,183.65,183.84,13867.0,174.9432,175.0384,174.8575,175.0384,13867.0
2023-01-19 15:40:00,183.87,183.99,183.84,183.92,18230.0,175.067,175.1812,175.0384,175.1146,18230.0
2023-01-19 15:45:00,183.91,184.14,183.91,184.1,23557.0,175.1051,175.324,175.1051,175.286,23557.0
2023-01-19 15:50:00,184.09,184.33,183.74,184.2,49080.0,175.2764,175.505,174.9432,175.3812,49080.0
2023-01-19 15:55:00,184.23,184.26,183.94,184.05,97899.0,175.4097,175.4383,175.1336,175.2384,97899.0
2023-01-20 09:30:00,184.37,184.69,182.66,182.8,110224.0,175.543,175.8477,173.9149,174.0482,110224.0
2023-01-20 09:35:00,182.64,183.11,182.03,183.11,6930.0,173.8959,174.3434,173.3151,174.3434,6930.0
2023-01-20 09:40:00,183.09,183.09,182.45,182.81,9460.0,174.3243,174.3243,173.715,174.0577,9460.0
2023-01-20 09:45:00,182.73,183.22,182.56,183.13,9389.0,173.9816,174.4481,173.8197,174.3624,9389.0
2023-01-20 09:50:00,182.89,183.04,182.65,182.65,5133.0,174.1339,174.2767,173.9054,173.9054,5133.0
2023-01-20 09:55:00,182.85,183.65,182.85,183.34,5006.0,174.0958,174.8575,174.0958,174.5623,5006.0
2023-01-20 10:00:00,183.45,183.46,183.32,183.32,6040.0,174.6671,174.6766,174.5433,174.5433,6040.0
2023-01-20 10:05:00,183.36,183.95,183.3,183.72,6171.0,174.5814,175.1431,174.5243,174.9242,6171.0
2023-01-20 10:10:00,183.75,183.84,183.46,183.48,5205.0,174.9527,175.0384,174.6766,174.6956,5205.0
2023-01-20 10:15:00,183.42,183.69,183.22,183.62,4978.0,174.6385,174.8956,174.4481,174.8289,4978.0
2023-01-20 10:20:00,183.61,183.79,183.56,183.66,5864.0,174.8194,174.9908,174.7718,174.867,5864.0
2023-01-20 10:25:00,183.65,184.0,183.65,183.85,9471.0,174.8575,175.1908,174.8575,175.0479,9471.0
2023-01-20 10:30:00,183.79,183.79,183.57,183.57,3385.0,174.9908,174.9908,174.7813,174.7813,3385.0
2023-01-20 10:35:00,183.51,183.73,183.3,183.69,4357.0,174.7242,174.9337,174.5243,174.8956,4357.0
2023-01-20 10:40:00,183.68,183.81,183.55,183.61,4717.0,174.8861,175.0098,174.7623,174.8194,4717.0
2023-01-20 10:45:00,183.71,183.87,183.71,183.78,4618.0,174.9146,175.067,174.9146,174.9813,4618.0
2023-01-20 10:50:00,183.79,183.97,183.64,183.82,8516.0,174.9908,175.1622,174.848,175.0194,8516.0
2023-01-20 10:55:00,183.78,184.01,183.71,183.92,3642.0,174.9813,175.2003,174.9146,175.1146,3642.0
2023-01-20 11:00:00,183.92,184.09,183.92,184.09,6971.0,175.1146,175.2764,175.1146,175.2764,6971.0
2023-01-20 11:05:00,184.06,184.21,184.0,184.03,10092.0,175.2479,175.3907,175.1908,175.2193,10092.0
2023-01-20 11:10:00,184.06,184.41,184.06,184.34,3791.0,175.2479,175.5811,175.2479,175.5145,3791.0
2023-01-20 11:15:00,184.39,184.72,184.37,184.72,5817.0,175.5621,175.8763,175.543,175.8763,5817.0
2023-01-20 11:20:00,184.76,185.07,184.61,185.03,6251.0,175.9144,176.2095,175.7715,176.1714,6251.0
2023-01-20 11:25:00,184.96,185.22,184.86,185.18,10252.0,176.1048,176.3523,176.0096,176.3143,10252.0
2023-01-20 11:30:00,185.21,185.35,184.88,185.06,11395.0,176.3428,176.4761,176.0286,176.2,11395.0
2023-01-20 11:35:00,185.0,185.1,184.88,185.03,9479.0,176.1429,176.2381,176.0286,176.1714,9479.0
2023-01-20 11:40:00,185.16,185.26,185.02,185.06,6789.0,176.2952,176.3904,176.1619,176.2,6789.0
2023-01-20 11:45:00,185.09,185.35,185.01,185.31,5985.0,176.2286,176.4761,176.1524,176.438,5985.0
2023-01-20 11:50:00,185.31,185.36,185.25,185.31,5618.0,176.438,176.4856,176.3809,176.438,5618.0
2023-01-20 11:55:00,185.31,185.37,185.08,185.08,5644.0,176.438,176.4952,176.219,176.219,5644.0
2023-01-20 12:00:00,185.1,185.1,184.77,184.77,3835.0,176.2381,176.2381,175.9239,175.9239,3835.0
2023-01-20 12:05:00,184.77,184.91,184.73,184.83,4115.0,175.9239,176.0572,175.8858,175.981,4115.0
2023-01-20 12:10:00,184.83,184.93,184.78,184.91,4115.0,175.981,176.0762,175.9334,176.0572,4115.0
2023-01-20 12:15:00,184.89,185.07,184.86,185.07,6128.0,176.0381,176.2095,176.0096,176.2095,6128.0
2023-01-20 12:20:00,185.03,185.03,184.88,184.89,7313.0,176.1714,176.1714,176.0286,176.0381,7313.0
2023-01-20 12:25:00,184.85,184.85,184.6,184.6,2271.0,176.0001,176.0001,175.762,175.762,2271.0
2023-01-20 12:30:00,184.61,184.74,184.55,184.71,4837.0,175.7715,175.8953,175.7144,175.8668,4837.0
2023-01-20 12:35:00,184.68,184.7,184.52,184.55,4365.0,175.8382,175.8572,175.6859,175.7144,4365.0
2023-01-20 12:40:00,184.52,184.59,184.26,184.3,12183.0,175.6859,175.7525,175.4383,175.4764,12183.0
2023-01-20 12:45:00,184.3,184.36,184.2,184.36,4900.0,175.4764,175.5335,175.3812,175.5335,4900.0
2023-01-20 12:50:00,184.3,184.37,184.02,184.02,5053.0,175.4764,175.543,175.2098,175.2098,5053.0
2023-01-20 12:55:00,183.87,183.92,183.79,183.8,1575.0,175.067,175.1146,174.9908,175.0003,1575.0
2023-01-20 13:00:00,183.78,184.11,183.72,183.94,7483.0,174.9813,175.2955,174.9242,175.1336,7483.0
2023-01-20 13:05:00,183.93,183.95,183.77,183.77,4047.0,175.1241,175.1431,174.9718,174.9718,4047.0
2023-01-20 13:10:00,183.72,183.97,183.58,183.9,3830.0,174.9242,175.1622,174.7909,175.0955,3830.0
2023-01-20 13:15:00,183.95,184.0,183.76,183.76,1639.0,175.1431,175.1908,174.9622,174.9622,1639.0
2023-01-20 13:20:00,183.84,183.93,183.84,183.93,631.0,175.0384,175.1241,175.0384,175.1241,631.0
2023-01-20 13:25:00,183.94,184.02,183.84,184.02,3685.0,175.1336,175.2098,175.0384,175.2098,3685.0
2023-01-20 13:30:00,183.99,184.15,183.98,184.02,4559.0,175.1812,175.3336,175.1717,175.2098,4559.0
2023-01-20 13:35:00,183.96,184.24,183.92,184.06,4647.0,175.1527,175.4193,175.1146,175.2479,4647.0
2023-01-20 13:40:00,184.11,184.14,183.95,183.96,4231.0,175.2955,175.324,175.1431,175.1527,4231.0
2023-01-20 13:45:00,184.01,184.16,183.91,184.16,2718.0,175.2003,175.3431,175.1051,175.3431,2718.0
2023-01-20 13:50:00,184.08,184.17,184.01,184.01,3566.0,175.2669,175.3526,175.2003,175.2003,3566.0
2023-01-20 13:55:00,184.09,184.12,184.0,184.02,6151.0,175.2764,175.305,175.1908,175.2098,6151.0
2023-01-20 14:00:00,184.09,184.12,183.97,184.07,3994.0,175.2764,175.305,175.1622,175.2574,3994.0
2023-01-20 14:05:00,184.06,184.26,184.03,184.23,4513.0,175.2479,175.4383,175.2193,175.4097,4513.0
2023-01-20 14:10:00,184.22,184.39,184.2,184.33,2619.0,175.4002,175.5621,175.3812,175.505,2619.0
2023-01-20 14:15:00,184.31,184.39,184.18,184.21,5847.0,175.4859,175.5621,175.3621,175.3907,5847.0
2023-01-20 14:20:00,184.23,184.29,184.14,184.29,3680.0,175.4097,175.4669,175.324,175.4669,3680.0
2023-01-20 14:25:00,184.27,184.34,184.1,184.2,4674.0,175.4478,175.5145,175.286,175.3812,4674.0
2023-01-20 14:30:00,184.14,184.29,184.13,184.28,12138.0,175.324,175.4669,175.3145,175.4573,12138.0
2023-01-20 14:35:00,184.27,184.39,184.24,184.27,6244.0,175.4478,175.5621,175.4193,175.4478,6244.0
2023-01-20 14:40:00,184.3,184.33,184.23,184.26,7312.0,175.4764,175.505,175.4097,175.4383,7312.0
2023-01-20 14:45:00,184.28,184.31,184.22,184.3,6994.0,175.4573,175.4859,175.4002,175.4764,6994.0
2023-01-20 14:50:00,184.36,184.7,184.35,184.59,16633.0,175.5335,175.8572,175.524,175.7525,16633.0
2023-01-20 14:55:00,184.59,184.88,184.56,184.83,6352.0,175.7525,176.0286,175.7239,175.981,6352.0
2023-01-20 15:00:00,184.84,185.0,184.82,185.0,10314.0,175.9905,176.1429,175.9715,176.1429,10314.0
2023-01-20 15:05:00,184.99,185.01,184.82,184.84,10065.0,176.1334,176.1524,175.9715,175.9905,10065.0
2023-01-20 15:10:00,184.82,185.08,184.77,185.03,17593.0,175.9715,176.219,175.9239,176.1714,17593.0
2023-01-20 15:15:00,185.03,185.24,185.0,185.15,13492.0,176.1714,176.3714,176.1429,176.2857,13492.0
2023-01-20 15:20:00,185.16,185.17,184.64,184.76,13820.0,176.2952,176.3047,175.8001,175.9144,13820.0
2023-01-20 15:25:00,184.77,184.79,184.6,184.6,43570.0,175.9239,175.9429,175.762,175.762,43570.0
2023-01-20 15:30:00,184.6,184.67,184.44,184.49,22413.0,175.762,175.8287,175.6097,175.6573,22413.0
2023-01-20 15:35:00,184.47,184.84,184.47,184.82,40588.0,175.6382,175.9905,175.6382,175.9715,40588.0
2023-01-20 15:40:00,184.8,184.95,184.76,184.87,16841.0,175.9524,176.0953,175.9144,176.0191,16841.0
2023-01-20 15:45:00,184.87,184.95,184.71,184.87,20714.0,176.0191,176.0953,175.8668,176.0191,20714.0
2023-01-20 15:50:00,184.85,185.39,184.66,185.38,60136.0,176.0001,176.5142,175.8192,176.5047,60136.0
2023-01-20 15:55:00,185.35,185.45,185.07,185.26,125574.0,176.4761,176.5713,176.2095,176.3904,125574.0
2023-01-23 09:30:00,185.79,186.24,185.21,185.23,28966.0,176.8951,177.3235,176.3428,176.3619,28966.0
2023-01-23 09:35:00,184.97,185.19,184.97,185.0,444.0,176.1143,176.3238,176.1143,176.1429,444.0
2023-01-23 09:40:00,185.21,185.82,185.21,185.64,32860.0,176.3428,176.9236,176.3428,176.7522,32860.0
2023-01-23 09:45:00,185.83,185.95,185.58,185.76,9933.0,176.9331,177.0474,176.6951,176.8665,9933.0
2023-01-23 09:50:00,185.89,186.16,185.64,185.77,30802.0,176.9903,177.2473,176.7522,176.876,30802.0
2023-01-23 09:55:00,185.77,186.04,185.54,185.89,8535.0,176.876,177.1331,176.657,176.9903,8535.0
2023-01-23 10:00:00,185.97,186.0,185.29,185.29,13624.0,177.0664,177.095,176.419,176.419,13624.0
2023-01-23 10:05:00,185.31,185.68,185.24,185.62,3058.0,176.438,176.7903,176.3714,176.7332,3058.0
2023-01-23 10:10:00,185.61,186.04,185.6,185.89,3880.0,176.7237,177.1331,176.7141,176.9903,3880.0
2023-01-23 10:15:00,185.81,186.08,185.79,185.92,9859.0,176.9141,177.1712,176.8951,177.0188,9859.0
2023-01-23 10:20:00,185.91,186.24,185.91,186.16,4772.0,177.0093,177.3235,177.0093,177.2473,4772.0
2023-01-23 10:25:00,186.18,186.22,186.09,186.13,13306.0,177.2664,177.3045,177.1807,177.2188,13306.0
2023-01-23 10:30:00,186.16,186.22,186.07,186.18,9366.0,177.2473,177.3045,177.1616,177.2664,9366.0
2023-01-23 10:35:00,186.12,186.17,186.1,186.13,1224.0,177.2093,177.2569,177.1902,177.2188,1224.0
2023-01-23 10:40:00,186.16,186.54,186.16,186.4,16209.0,177.2473,177.6091,177.2473,177.4758,16209.0
2023-01-23 10:45:00,186.35,186.41,186.27,186.32,6630.0,177.4282,177.4854,177.3521,177.3997,6630.0
2023-01-23 10:50:00,186.31,186.64,186.3,186.49,6345.0,177.3902,177.7044,177.3806,177.5615,6345.0
2023-01-23 10:55:00,186.47,186.75,186.46,186.64,15295.0,177.5425,177.8091,177.533,177.7044,15295.0
2023-01-23 11:00:00,186.69,186.97,186.64,186.89,21064.0,177.752,178.0186,177.7044,177.9424,21064.0
2023-01-23 11:05:00,186.89,187.34,186.68,187.24,15292.0,177.9424,178.3708,177.7424,178.2756,15292.0
2023-01-23 11:10:00,187.25,187.26,186.95,186.95,3156.0,178.2852,178.2947,177.9995,177.9995,3156.0
2023-01-23 11:15:00,186.91,186.98,186.65,186.93,15094.0,177.9614,178.0281,177.7139,177.9805,15094.0
2023-01-23 11:20:00,186.94,186.96,186.81,186.83,4305.0,177.99,178.009,177.8662,177.8853,4305.0
2023-01-23 11:25:00,186.78,186.82,186.72,186.81,2265.0,177.8377,177.8757,177.7805,177.8662,2265.0
2023-01-23 11:30:00,186.8,186.93,186.7,186.71,9392.0,177.8567,177.9805,177.7615,177.771,9392.0
2023-01-23 11:35:00,186.75,186.86,186.52,186.73,4367.0,177.8091,177.9138,177.5901,177.79,4367.0
2023-01-23 11:40:00,186.73,186.73,186.56,186.58,6639.0,177.79,177.79,177.6282,177.6472,6639.0
2023-01-23 11:45:00,186.56,186.61,186.36,186.36,4235.0,177.6282,177.6758,177.4378,177.4378,4235.0
2023-01-23 11:50:00,186.33,186.54,186.2,186.48,4986.0,177.4092,177.6091,177.2854,177.552,4986.0
2023-01-23 11:55:00,186.48,186.58,186.45,186.47,3301.0,177.552,177.6472,177.5235,177.5425,3301.0
2023-01-23 12:00:00,186.47,186.47,186.16,186.16,5698.0,177.5425,177.5425,177.2473,177.2473,5698.0
2023-01-23 12:05:00,186.02,186.11,185.7,185.78,8019.0,177.114,177.1997,176.8094,176.8855,8019.0
2023-01-23 12:10:00,185.82,185.99,185.76,185.92,2375.0,176.9236,177.0855,176.8665,177.0188,2375.0
2023-01-23 12:15:00,185.88,186.08,185.84,186.05,3399.0,176.9807,177.1712,176.9427,177.1426,3399.0
2023-01-23 12:20:00,186.04,186.09,186.0,186.0,4571.0,177.1331,177.1807,177.095,177.095,4571.0
2023-01-23 12:25:00,185.97,186.24,185.97,186.22,4261.0,177.0664,177.3235,177.0664,177.3045,4261.0
2023-01-23 12:30:00,186.24,186.39,186.24,186.38,2593.0,177.3235,177.4663,177.3235,177.4568,2593.0
2023-01-23 12:35:00,186.37,186.37,186.17,186.24,4438.0,177.4473,177.4473,177.2569,177.3235,4438.0
2023-01-23 12:40:00,186.22,186.31,186.14,186.31,15765.0,177.3045,177.3902,177.2283,177.3902,15765.0
2023-01-23 12:45:00,186.25,186.28,186.19,186.23,24770.0,177.333,177.3616,177.2759,177.314,24770.0
2023-01-23 12:50:00,186.22,186.28,186.1,186.21,24280.0,177.3045,177.3616,177.1902,177.2949,24280.0
2023-01-23 12:55:00,186.21,186.21,186.06,186.14,7255.0,177.2949,177.2949,177.1521,177.2283,7255.0
2023-01-23 13:00:00,186.16,186.51,186.15,186.42,9671.0,177.2473,177.5806,177.2378,177.4949,9671.0
2023-01-23 13:05:00,186.37,186.42,186.3,186.35,7638.0,177.4473,177.4949,177.3806,177.4282,7638.0
2023-01-23 13:10:00,186.37,186.4,186.29,186.33,3165.0,177.4473,177.4758,177.3711,177.4092,3165.0
2023-01-23 13:15:00,186.34,186.41,186.32,186.41,2049.0,177.4187,177.4854,177.3997,177.4854,2049.0
2023-01-23 13:20:00,186.42,186.55,186.39,186.44,28082.0,177.4949,177.6187,177.4663,177.5139,28082.0
2023-01-23 13:25:00,186.45,186.56,186.43,186.48,5766.0,177.5235,177.6282,177.5044,177.552,5766.0
2023-01-23 13:30:00,186.45,186.64,186.43,186.61,10552.0,177.5235,177.7044,177.5044,177.6758,10552.0
2023-01-23 13:35:00,186.64,187.07,186.64,187.06,8088.0,177.7044,178.1138,177.7044,178.1042,8088.0
2023-01-23 13:40:00,187.14,187.17,186.95,187.04,14744.0,178.1804,178.209,177.9995,178.0852,14744.0
2023-01-23 13:45:00,187.08,187.26,187.04,187.2,12434.0,178.1233,178.2947,178.0852,178.2375,12434.0
2023-01-23 13:50:00,187.23,187.26,187.02,187.06,10472.0,178.2661,178.2947,178.0662,178.1042,10472.0
2023-01-23 13:55:00,187.03,187.08,186.93,187.03,6673.0,178.0757,178.1233,177.9805,178.0757,6673.0
2023-01-23 14:00:00,187.0,187.05,186.82,187.04,3805.0,178.0471,178.0947,177.8757,178.0852,3805.0
2023-01-23 14:05:00,187.03,187.08,186.84,186.84,6069.0,178.0757,178.1233,177.8948,177.8948,6069.0
2023-01-23 14:10:00,186.81,186.89,186.78,186.85,2906.0,177.8662,177.9424,177.8377,177.9043,2906.0
2023-01-23 14:15:00,186.81,186.81,186.62,186.65,2942.0,177.8662,177.8662,177.6853,177.7139,2942.0
2023-01-23 14:20:00,186.62,186.62,186.47,186.54,2981.0,177.6853,177.6853,177.5425,177.6091,2981.0
2023-01-23 14:25:00,186.52,186.52,186.28,186.33,10753.0,177.5901,177.5901,177.3616,177.4092,10753.0
2023-01-23 14:30:00,186.33,186.42,186.28,186.3,12721.0,177.4092,177.4949,177.3616,177.3806,12721.0
2023-01-23 14:35:00,186.29,186.34,186.19,186.21,16438.0,177.3711,177.4187,177.2759,177.2949,16438.0
2023-01-23 14:40:00,186.18,186.37,186.13,186.36,17152.0,177.2664,177.4473,177.2188,177.4378,17152.0
2023-01-23 14:45:00,186.33,186.33,185.96,186.2,14823.0,177.4092,177.4092,177.0569,177.2854,14823.0
2023-01-23 14:50:00,186.18,186.36,186.18,186.24,10211.0,177.2664,177.4378,177.2664,177.3235,10211.0
2023-01-23 14:55:00,186.3,186.45,186.19,186.32,7370.0,177.3806,177.5235,177.2759,177.3997,7370.0
2023-01-23 15:00:00,186.37,186.58,186.37,186.51,6633.0,177.4473,177.6472,177.4473,177.5806,6633.0
2023-01-23 15:05:00,186.5,186.52,186.39,186.5,5377.0,177.5711,177.5901,177.4663,177.5711,5377.0
2023-01-23 15:10:00,186.46,186.57,186.37,186.42,9354.0,177.533,177.6377,177.4473,177.4949,9354.0
2023-01-23 15:15:00,186.37,186.51,186.34,186.41,8031.0,177.4473,177.5806,177.4187,177.4854,8031.0
2023-01-23 15:20:00,186.42,186.42,186.25,186.3,22192.0,177.4949,177.4949,177.333,177.3806,22192.0
2023-01-23 15:25:00,186.28,186.32,186.23,186.3,14152.0,177.3616,177.3997,177.314,177.3806,14152.0
2023-01-23 15:30:00,186.31,186.32,186.22,186.29,12266.0,177.3902,177.3997,177.3045,177.3711,12266.0
2023-01-23 15:35:00,186.29,186.29,186.22,186.25,34595.0,177.3711,177.3711,177.3045,177.333,34595.0
2023-01-23 15:40:00,186.25,186.35,186.16,186.33,29277.0,177.333,177.4282,177.2473,177.4092,29277.0
2023-01-23 15:45:00,186.35,186.56,186.33,186.49,21184.0,177.4282,177.6282,177.4092,177.5615,21184.0
2023-01-23 15:50:00,186.47,186.55,186.34,186.48,59776.0,177.5425,177.6187,177.4187,177.552,59776.0
2023-01-23 15:55:00,186.49,186.72,186.35,186.35,98654.0,177.5615,177.7805,177.4282,177.4282,98654.0
2023-01-24 09:30:00,186.02,189.59,185.02,187.55,10105.0,177.114,180.5131,176.1619,178.5708,10105.0
2023-01-24 09:35:00,187.87,188.72,186.81,188.39,32314.0,178.8755,179.6848,177.8662,179.3706,32314.0
2023-01-24 09:40:00,188.54,189.01,188.0,188.0,28360.0,179.5134,179.9609,178.9992,178.9992,28360.0
2023-01-24 09:45:00,187.66,187.66,186.67,186.97,27856.0,178.6755,178.6755,177.7329,178.0186,27856.0
2023-01-24 09:50:00,186.98,188.19,186.85,188.14,33793.0,178.0281,179.1801,177.9043,179.1325,33793.0
2023-01-24 09:55:00,188.15,188.62,187.73,187.73,37766.0,179.1421,179.5896,178.7422,178.7422,37766.0
2023-01-24 10:00:00,187.72,190.31,187.72,190.31,54366.0,178.7327,181.1987,178.7327,181.1987,54366.0
2023-01-24 10:05:00,189.96,190.09,189.36,189.85,13624.0,180.8654,180.9892,180.2941,180.7607,13624.0
2023-01-24 10:10:00,189.75,190.18,189.75,190.0,16515.0,180.6655,181.0749,180.6655,180.9035,16515.0
2023-01-24 10:15:00,190.0,190.09,189.23,189.23,28451.0,180.9035,180.9892,180.1704,180.1704,28451.0
2023-01-24 10:20:00,189.39,190.22,189.35,190.22,9738.0,180.3227,181.113,180.2846,181.113,9738.0
2023-01-24 10:25:00,190.27,190.36,189.89,189.89,8443.0,181.1606,181.2463,180.7988,180.7988,8443.0
2023-01-24 10:30:00,189.87,190.05,189.34,189.36,10967.0,180.7797,180.9511,180.2751,180.2941,10967.0
2023-01-24 10:35:00,189.52,190.05,189.47,190.05,20659.0,180.4465,180.9511,180.3989,180.9511,20659.0
2023-01-24 10:40:00,190.0,190.06,189.52,189.59,5515.0,180.9035,180.9606,180.4465,180.5131,5515.0
2023-01-24 10:45:00,189.54,190.12,189.49,190.1,10070.0,180.4655,181.0177,180.4179,180.9987,10070.0
2023-01-24 10:50:00,190.13,190.15,189.64,189.8,10086.0,181.0273,181.0463,180.5607,180.7131,10086.0
2023-01-24 10:55:00,189.63,190.25,189.58,190.08,14432.0,180.5512,181.1415,180.5036,180.9797,14432.0
2023-01-24 11:00:00,190.0,190.07,189.84,189.98,3511.0,180.9035,180.9701,180.7512,180.8845,3511.0
2023-01-24 11:05:00,189.97,190.0,189.84,189.85,2794.0,180.8749,180.9035,180.7512,180.7607,2794.0
2023-01-24 11:10:00,189.84,190.23,189.84,190.22,10697.0,180.7512,181.1225,180.7512,181.113,10697.0
2023-01-24 11:15:00,190.2,190.2,189.8,190.13,7500.0,181.0939,181.0939,180.7131,181.0273,7500.0
2023-01-24 11:20:00,190.13,190.62,190.05,190.57,5405.0,181.0273,181.4938,180.9511,181.4462,5405.0
2023-01-24 11:25:00,190.38,190.7,190.34,190.39,17574.0,181.2653,181.57,181.2272,181.2748,17574.0
2023-01-24 11:30:00,190.2,190.36,190.03,190.28,28230.0,181.0939,181.2463,180.9321,181.1701,28230.0
2023-01-24 11:35:00,190.37,190.37,190.17,190.36,1900.0,181.2558,181.2558,181.0654,181.2463,1900.0
2023-01-24 11:40:00,190.36,190.59,190.3,190.59,4080.0,181.2463,181.4652,181.1891,181.4652,4080.0
2023-01-24 11:45:00,190.56,190.56,190.35,190.5,5125.0,181.4367,181.4367,181.2367,181.3796,5125.0
2023-01-24 11:50:00,190.51,190.64,190.33,190.57,25458.0,181.3891,181.5129,181.2177,181.4462,25458.0
2023-01-24 11:55:00,190.63,190.73,190.56,190.7,4712.0,181.5033,181.5985,181.4367,181.57,4712.0
2023-01-24 12:00:00,190.7,190.7,190.26,190.53,5419.0,181.57,181.57,181.151,181.4081,5419.0
2023-01-24 12:05:00,190.51,190.69,190.51,190.66,18979.0,181.3891,181.5605,181.3891,181.5319,18979.0
2023-01-24 12:10:00,190.65,191.21,190.62,191.2,23930.0,181.5224,182.0556,181.4938,182.046,23930.0
2023-01-24 12:15:00,191.14,191.14,190.7,190.76,2100.0,181.9889,181.9889,181.57,181.6271,2100.0
2023-01-24 12:20:00,190.8,191.17,190.73,191.17,4057.0,181.6652,182.0175,181.5985,182.0175,4057.0
2023-01-24 12:25:00,191.17,191.33,191.12,191.31,11586.0,182.0175,182.1698,181.9699,182.1508,11586.0
2023-01-24 12:30:00,191.3,191.59,191.2,191.42,37487.0,182.1413,182.4174,182.046,182.2555,37487.0
2023-01-24 12:35:00,191.51,191.85,191.43,191.72,14116.0,182.3412,182.6649,182.265,182.5411,14116.0
2023-01-24 12:40:00,191.67,191.78,191.25,191.29,11482.0,182.4935,182.5983,182.0936,182.1317,11482.0
2023-01-24 12:45:00,191.17,191.43,191.15,191.43,7909.0,182.0175,182.265,181.9984,182.265,7909.0
2023-01-24 12:50:00,191.39,191.43,191.22,191.27,6067.0,182.2269,182.265,182.0651,182.1127,6067.0
2023-01-24 12:55:00,191.24,191.25,190.98,191.13,13038.0,182.0841,182.0936,181.8366,181.9794,13038.0
2023-01-24 13:00:00,191.04,191.14,190.95,191.07,4927.0,181.8937,181.9889,181.808,181.9223,4927.0
2023-01-24 13:05:00,191.07,191.51,190.96,191.46,11777.0,181.9223,182.3412,181.8175,182.2936,11777.0
2023-01-24 13:10:00,191.51,192.27,191.48,192.24,18428.0,182.3412,183.0648,182.3126,183.0362,18428.0
2023-01-24 13:15:00,192.23,192.41,192.06,192.38,20170.0,183.0267,183.1981,182.8649,183.1695,20170.0
2023-01-24 13:20:00,192.42,192.56,192.31,192.37,6046.0,183.2076,183.3409,183.1029,183.16,6046.0
2023-01-24 13:25:00,192.31,192.78,192.31,192.7,5500.0,183.1029,183.5504,183.1029,183.4742,5500.0
2023-01-24 13:30:00,192.62,192.63,192.07,192.07,6623.0,183.3981,183.4076,182.8744,182.8744,6623.0
2023-01-24 13:35:00,192.13,192.21,191.75,191.85,16919.0,182.9315,183.0077,182.5697,182.6649,16919.0
2023-01-24 13:40:00,191.83,191.86,191.31,191.31,13889.0,182.6459,182.6744,182.1508,182.1508,13889.0
2023-01-24 13:45:00,191.25,191.48,190.77,190.92,24847.0,182.0936,182.3126,181.6366,181.7794,24847.0
2023-01-24 13:50:00,190.87,191.15,190.8,191.14,17625.0,181.7318,181.9984,181.6652,181.9889,17625.0
2023-01-24 13:55:00,191.06,191.89,190.98,191.78,20036.0,181.9127,182.703,181.8366,182.5983,20036.0
2023-01-24 14:00:00,191.58,191.76,191.4,191.45,7690.0,182.4078,182.5792,182.2365,182.2841,7690.0
2023-01-24 14:05:00,191.46,191.9,191.4,191.81,7902.0,182.2936,182.7125,182.2365,182.6268,7902.0
2023-01-24 14:10:00,191.77,192.02,191.76,191.91,22171.0,182.5888,182.8268,182.5792,182.722,22171.0
2023-01-24 14:15:00,191.89,192.35,191.81,192.14,13883.0,182.703,183.141,182.6268,182.941,13883.0
2023-01-24 14:20:00,192.15,192.43,192.09,192.43,7408.0,182.9506,183.2172,182.8934,183.2172,7408.0
2023-01-24 14:25:00,192.43,192.57,192.39,192.45,11497.0,183.2172,183.3505,183.1791,183.2362,11497.0
2023-01-24 14:30:00,192.45,192.74,192.43,192.61,30883.0,183.2362,183.5123,183.2172,183.3885,30883.0
2023-01-24 14:35:00,192.58,192.58,192.12,192.15,10546.0,183.36,183.36,182.922,182.9506,10546.0
2023-01-24 14:40:00,192.15,192.28,191.92,192.1,15224.0,182.9506,183.0743,182.7316,182.903,15224.0
2023-01-24 14:45:00,192.09,192.89,192.01,192.59,65662.0,182.8934,183.6551,182.8173,183.3695,65662.0
2023-01-24 14:50:00,192.6,192.88,192.49,192.78,8269.0,183.379,183.6456,183.2743,183.5504,8269.0
2023-01-24 14:55:00,192.75,193.1,192.7,192.91,12091.0,183.5218,183.8551,183.4742,183.6742,12091.0
2023-01-24 15:00:00,192.92,193.5,192.76,193.36,21613.0,183.6837,184.2359,183.5314,184.1026,21613.0
2023-01-24 15:05:00,193.31,193.31,193.07,193.2,4929.0,184.055,184.055,183.8265,183.9503,4929.0
2023-01-24 15:10:00,193.13,193.5,193.13,193.49,275214.0,183.8836,184.2359,183.8836,184.2264,275214.0
2023-01-24 15:15:00,193.44,193.45,192.81,192.96,18420.0,184.1788,184.1883,183.579,183.7218,18420.0
2023-01-24 15:20:00,193.01,193.2,192.82,193.1,25313.0,183.7694,183.9503,183.5885,183.8551,25313.0
2023-01-24 15:25:00,193.1,193.23,192.85,193.19,62614.0,183.8551,183.9789,183.617,183.9408,62614.0
2023-01-24 15:30:00,193.2,193.53,193.09,193.44,13257.0,183.9503,184.2645,183.8456,184.1788,13257.0
2023-01-24 15:35:00,193.5,193.84,193.04,193.07,41820.0,184.2359,184.5596,183.7979,183.8265,41820.0
2023-01-24 15:40:00,193.07,193.23,192.73,192.83,89043.0,183.8265,183.9789,183.5028,183.598,89043.0
2023-01-24 15:45:00,192.83,192.83,192.53,192.54,29169.0,183.598,183.598,183.3124,183.3219,29169.0
2023-01-24 15:50:00,192.45,193.26,192.45,192.97,52683.0,183.2362,184.0074,183.2362,183.7313,52683.0
2023-01-24 15:55:00,192.97,193.34,192.91,193.22,125958.0,183.7313,184.0836,183.6742,183.9693,125958.0
2023-01-25 09:30:00,194.0,194.51,193.08,193.54,26423.0,184.712,185.1976,183.836,184.274,26423.0
2023-01-25 09:35:00,193.7,193.86,193.25,193.73,17183.0,184.4264,184.5787,183.9979,184.4549,17183.0
2023-01-25 09:40:00,193.86,193.99,193.32,193.76,11800.0,184.5787,184.7025,184.0645,184.4835,11800.0
2023-01-25 09:45:00,193.66,193.66,192.5,192.9,17046.0,184.3883,184.3883,183.2838,183.6647,17046.0
2023-01-25 09:50:00,192.88,192.88,191.8,191.85,212704.0,183.6456,183.6456,182.6173,182.6649,212704.0
2023-01-25 09:55:00,191.9,192.0,191.62,192.0,10009.0,182.7125,182.8077,182.4459,182.8077,10009.0
2023-01-25 10:00:00,192.06,192.85,191.9,191.95,13962.0,182.8649,183.617,182.7125,182.7601,13962.0
2023-01-25 10:05:00,192.03,192.96,192.03,192.52,7183.0,182.8363,183.7218,182.8363,183.3028,7183.0
2023-01-25 10:10:00,192.56,192.65,191.98,192.46,12865.0,183.3409,183.4266,182.7887,183.2457,12865.0
2023-01-25 10:15:00,192.38,192.39,191.84,192.39,103848.0,183.1695,183.1791,182.6554,183.1791,103848.0
2023-01-25 10:20:00,192.39,192.39,191.53,191.68,41817.0,183.1791,183.1791,182.3602,182.5031,41817.0
2023-01-25 10:25:00,191.67,191.74,190.9,190.94,10098.0,182.4935,182.5602,181.7604,181.7985,10098.0
2023-01-25 10:30:00,190.77,190.84,190.16,190.43,16857.0,181.6366,181.7033,181.0558,181.3129,16857.0
2023-01-25 10:35:00,190.54,190.54,189.35,189.53,11642.0,181.4176,181.4176,180.2846,180.456,11642.0
2023-01-25 10:40:00,189.55,190.5,189.54,190.31,8219.0,180.475,181.3796,180.4655,181.1987,8219.0
2023-01-25 10:45:00,190.26,190.86,190.15,190.79,7826.0,181.151,181.7223,181.0463,181.6557,7826.0
2023-01-25 10:50:00,190.84,191.01,190.76,191.0,10179.0,181.7033,181.8651,181.6271,181.8556,10179.0
2023-01-25 10:55:00,191.06,191.4,190.93,191.34,24210.0,181.9127,182.2365,181.789,182.1793,24210.0
2023-01-25 11:00:00,191.4,191.76,191.03,191.09,16144.0,182.2365,182.5792,181.8842,181.9413,16144.0
2023-01-25 11:05:00,191.16,191.34,191.05,191.28,12814.0,182.008,182.1793,181.9032,182.1222,12814.0
2023-01-25 11:10:00,191.33,191.61,190.91,190.93,11934.0,182.1698,182.4364,181.7699,181.789,11934.0
2023-01-25 11:15:00,190.78,191.02,190.66,190.88,12638.0,181.6461,181.8747,181.5319,181.7414,12638.0
2023-01-25 11:20:00,190.87,191.4,190.87,191.29,4127.0,181.7318,182.2365,181.7318,182.1317,4127.0
2023-01-25 11:25:00,191.35,191.41,191.19,191.19,9039.0,182.1889,182.246,182.0365,182.0365,9039.0
2023-01-25 11:30:00,191.3,191.4,191.13,191.26,5163.0,182.1413,182.2365,181.9794,182.1032,5163.0
2023-01-25 11:35:00,191.17,191.39,190.93,191.0,6135.0,182.0175,182.2269,181.789,181.8556,6135.0
2023-01-25 11:40:00,190.99,191.2,190.87,191.11,4302.0,181.8461,182.046,181.7318,181.9604,4302.0
2023-01-25 11:45:00,191.16,191.18,191.06,191.14,5384.0,182.008,182.027,181.9127,181.9889,5384.0
2023-01-25 11:50:00,191.19,191.86,191.01,191.58,30495.0,182.0365,182.6744,181.8651,182.4078,30495.0
2023-01-25 11:55:00,191.67,191.67,191.37,191.37,12824.0,182.4935,182.4935,182.2079,182.2079,12824.0
2023-01-25 12:00:00,191.31,191.55,191.31,191.45,13337.0,182.1508,182.3793,182.1508,182.2841,13337.0
2023-01-25 12:05:00,191.47,191.47,191.1,191.22,10828.0,182.3031,182.3031,181.9508,182.0651,10828.0
2023-01-25 12:10:00,191.17,191.17,190.74,190.84,3359.0,182.0175,182.0175,181.6081,181.7033,3359.0
2023-01-25 12:15:00,190.86,191.09,190.77,190.96,4194.0,181.7223,181.9413,181.6366,181.8175,4194.0
2023-01-25 12:20:00,191.02,191.09,190.84,190.86,5459.0,181.8747,181.9413,181.7033,181.7223,5459.0
2023-01-25 12:25:00,190.83,190.89,190.64,190.69,12794.0,181.6938,181.7509,181.5129,181.5605,12794.0
2023-01-25 12:30:00,190.67,190.93,190.6,190.65,12757.0,181.5414,181.789,181.4748,181.5224,12757.0
2023-01-25 12:35:00,190.69,190.8,190.61,190.68,6129.0,181.5605,181.6652,181.4843,181.5509,6129.0
2023-01-25 12:40:00,190.68,191.03,190.64,190.9,8341.0,181.5509,181.8842,181.5129,181.7604,8341.0
2023-01-25 12:45:00,190.88,191.21,190.85,191.21,8386.0,181.7414,182.0556,181.7128,182.0556,8386.0
2023-01-25 12:50:00,191.21,191.25,190.97,190.99,10697.0,182.0556,182.0936,181.8271,181.8461,10697.0
2023-01-25 12:55:00,191.03,191.06,190.82,190.82,5089.0,181.8842,181.9127,181.6842,181.6842,5089.0
2023-01-25 13:00:00,190.84,191.12,190.78,190.9,11524.0,181.7033,181.9699,181.6461,181.7604,11524.0
2023-01-25 13:05:00,190.95,191.11,190.92,190.94,13110.0,181.808,181.9604,181.7794,181.7985,13110.0
2023-01-25 13:10:00,191.03,191.07,190.85,190.89,9485.0,181.8842,181.9223,181.7128,181.7509,9485.0
2023-01-25 13:15:00,190.99,191.02,190.85,190.91,8453.0,181.8461,181.8747,181.7128,181.7699,8453.0
2023-01-25 13:20:00,190.93,191.02,190.7,190.71,8848.0,181.789,181.8747,181.57,181.5795,8848.0
2023-01-25 13:25:00,190.75,191.03,190.75,190.91,89668.0,181.6176,181.8842,181.6176,181.7699,89668.0
2023-01-25 13:30:00,190.97,191.35,190.95,191.34,11027.0,181.8271,182.1889,181.808,182.1793,11027.0
2023-01-25 13:35:00,191.37,191.37,190.94,190.94,6127.0,182.2079,182.2079,181.7985,181.7985,6127.0
2023-01-25 13:40:00,191.01,191.18,190.88,190.9,7327.0,181.8651,182.027,181.7414,181.7604,7327.0
2023-01-25 13:45:00,190.93,191.18,190.93,191.17,9063.0,181.789,182.027,181.789,182.0175,9063.0
2023-01-25 13:50:00,191.11,191.13,190.81,190.83,6357.0,181.9604,181.9794,181.6747,181.6938,6357.0
2023-01-25 13:55:00,190.81,191.08,190.81,191.06,6940.0,181.6747,181.9318,181.6747,181.9127,6940.0
2023-01-25 14:00:00,191.07,191.08,190.83,190.86,5742.0,181.9223,181.9318,181.6938,181.7223,5742.0
2023-01-25 14:05:00,190.87,191.08,190.85,190.9,5020.0,181.7318,181.9318,181.7128,181.7604,5020.0
2023-01-25 14:10:00,190.92,190.95,190.7,190.85,6408.0,181.7794,181.808,181.57,181.7128,6408.0
2023-01-25 14:15:00,190.82,190.95,190.72,190.72,4976.0,181.6842,181.808,181.589,181.589,4976.0
2023-01-25 14:20:00,190.72,190.74,190.32,190.38,9355.0,181.589,181.6081,181.2082,181.2653,9355.0
2023-01-25 14:25:00,190.36,190.56,190.34,190.5,8125.0,181.2463,181.4367,181.2272,181.3796,8125.0
2023-01-25 14:30:00,190.47,190.48,190.22,190.28,11694.0,181.351,181.3605,181.113,181.1701,11694.0
2023-01-25 14:35:00,190.32,190.49,190.28,190.34,5876.0,181.2082,181.37,181.1701,181.2272,5876.0
2023-01-25 14:40:00,190.37,190.44,190.34,190.41,4891.0,181.2558,181.3224,181.2272,181.2939,4891.0
2023-01-25 14:45:00,190.38,190.45,190.3,190.44,4020.0,181.2653,181.3319,181.1891,181.3224,4020.0
2023-01-25 14:50:00,190.43,190.56,190.38,190.41,7669.0,181.3129,181.4367,181.2653,181.2939,7669.0
2023-01-25 14:55:00,190.34,190.63,190.34,190.53,4056.0,181.2272,181.5033,181.2272,181.4081,4056.0
2023-01-25 15:00:00,190.52,190.62,190.29,190.37,6731.0,181.3986,181.4938,181.1796,181.2558,6731.0
2023-01-25 15:05:00,190.41,190.63,190.3,190.63,15292.0,181.2939,181.5033,181.1891,181.5033,15292.0
2023-01-25 15:10:00,190.59,190.6,190.31,190.4,5443.0,181.4652,181.4748,181.1987,181.2843,5443.0
2023-01-25 15:15:00,190.44,190.46,190.27,190.44,5143.0,181.3224,181.3415,181.1606,181.3224,5143.0
2023-01-25 15:20:00,190.45,190.47,190.37,190.45,8847.0,181.3319,181.351,181.2558,181.3319,8847.0
2023-01-25 15:25:00,190.42,190.57,190.42,190.5,5972.0,181.3034,181.4462,181.3034,181.3796,5972.0
2023-01-25 15:30:00,190.54,190.56,190.37,190.41,11465.0,181.4176,181.4367,181.2558,181.2939,11465.0
2023-01-25 15:35:00,190.39,190.79,190.25,190.78,17819.0,181.2748,181.6557,181.1415,181.6461,17819.0
2023-01-25 15:40:00,190.75,191.13,190.74,190.8,32837.0,181.6176,181.9794,181.6081,181.6652,32837.0
2023-01-25 15:45:00,190.81,190.89,190.48,190.51,39620.0,181.6747,181.7509,181.3605,181.3891,39620.0
2023-01-25 15:50:00,190.48,190.56,190.27,190.49,59362.0,181.3605,181.4367,181.1606,181.37,59362.0
2023-01-25 15:55:00,190.5,190.75,190.46,190.75,114657.0,181.3796,181.6176,181.3415,181.6176,114657.0
2023-01-26 09:30:00,191.0,191.28,190.58,191.28,16493.0,181.8556,182.1222,181.4557,182.1222,16493.0
2023-01-26 09:35:00,190.98,192.0,190.87,191.94,11813.0,181.8366,182.8077,181.7318,182.7506,11813.0
2023-01-26 09:40:00,191.93,191.94,191.14,191.21,10311.0,182.7411,182.7506,181.9889,182.0556,10311.0
2023-01-26 09:45:00,191.16,191.82,190.91,191.05,39116.0,182.008,182.6364,181.7699,181.9032,39116.0
2023-01-26 09:50:00,191.16,191.38,190.74,190.84,14300.0,182.008,182.2174,181.6081,181.7033,14300.0
2023-01-26 09:55:00,191.0,191.02,190.49,190.74,4692.0,181.8556,181.8747,181.37,181.6081,4692.0
2023-01-26 10:00:00,190.81,190.81,190.32,190.5,2202.0,181.6747,181.6747,181.2082,181.3796,2202.0
2023-01-26 10:05:00,190.57,190.67,190.26,190.66,4579.0,181.4462,181.5414,181.151,181.5319,4579.0
2023-01-26 10:10:00,190.63,190.98,190.54,190.92,8550.0,181.5033,181.8366,181.4176,181.7794,8550.0
2023-01-26 10:15:00,190.93,190.93,190.5,190.5,8022.0,181.789,181.789,181.3796,181.3796,8022.0
2023-01-26 10:20:00,190.53,190.9,190.47,190.9,6477.0,181.4081,181.7604,181.351,181.7604,6477.0
2023-01-26 10:25:00,190.9,191.18,190.78,191.12,40291.0,181.7604,182.027,181.6461,181.9699,40291.0
2023-01-26 10:30:00,191.07,191.32,190.62,191.31,11665.0,181.9223,182.1603,181.4938,182.1508,11665.0
2023-01-26 10:35:00,191.27,191.34,190.84,190.92,11487.0,182.1127,182.1793,181.7033,181.7794,11487.0
2023-01-26 10:40:00,190.95,191.19,190.94,191.09,11217.0,181.808,182.0365,181.7985,181.9413,11217.0
2023-01-26 10:45:00,191.04,191.19,190.85,190.97,35188.0,181.8937,182.0365,181.7128,181.8271,35188.0
2023-01-26 10:50:00,190.96,191.08,190.71,190.77,9747.0,181.8175,181.9318,181.5795,181.6366,9747.0
2023-01-26 10:55:00,190.85,190.85,190.37,190.42,7496.0,181.7128,181.7128,181.2558,181.3034,7496.0
2023-01-26 11:00:00,190.41,190.97,190.37,190.97,5996.0,181.2939,181.8271,181.2558,181.8271,5996.0
2023-01-26 11:05:00,190.86,191.0,190.78,191.0,9933.0,181.7223,181.8556,181.6461,181.8556,9933.0
2023-01-26 11:10:00,190.97,191.04,190.58,190.75,39372.0,181.8271,181.8937,181.4557,181.6176,39372.0
2023-01-26 11:15:00,190.75,190.82,190.57,190.82,11073.0,181.6176,181.6842,181.4462,181.6842,11073.0
2023-01-26 11:20:00,190.84,190.87,190.49,190.59,10233.0,181.7033,181.7318,181.37,181.4652,10233.0
2023-01-26 11:25:00,190.64,190.71,190.57,190.57,6745.0,181.5129,181.5795,181.4462,181.4462,6745.0
2023-01-26 11:30:00,190.67,190.95,190.66,190.82,5452.0,181.5414,181.808,181.5319,181.6842,5452.0
2023-01-26 11:35:00,190.85,191.0,190.75,190.76,6666.0,181.7128,181.8556,181.6176,181.6271,6666.0
2023-01-26 11:40:00,190.76,190.84,190.61,190.7,5671.0,181.6271,181.7033,181.4843,181.57,5671.0
2023-01-26 11:45:00,190.74,190.99,190.7,190.89,4590.0,181.6081,181.8461,181.57,181.7509,4590.0
2023-01-26 11:50:00,190.97,191.04,190.75,190.96,9715.0,181.8271,181.8937,181.6176,181.8175,9715.0
2023-01-26 11:55:00,190.94,191.0,190.83,190.96,12765.0,181.7985,181.8556,181.6938,181.8175,12765.0
2023-01-26 12:00:00,190.96,191.17,190.96,191.17,4780.0,181.8175,182.0175,181.8175,182.0175,4780.0
2023-01-26 12:05:00,191.22,191.24,191.0,191.13,8197.0,182.0651,182.0841,181.8556,181.9794,8197.0
2023-01-26 12:10:00,191.13,191.19,191.08,191.09,6089.0,181.9794,182.0365,181.9318,181.9413,6089.0
2023-01-26 12:15:00,191.08,191.1,190.96,191.0,5022.0,181.9318,181.9508,181.8175,181.8556,5022.0
2023-01-26 12:20:00,191.04,191.14,190.91,190.91,8100.0,181.8937,181.9889,181.7699,181.7699,8100.0
2023-01-26 12:25:00,190.86,191.38,190.86,191.31,5885.0,181.7223,182.2174,181.7223,182.1508,5885.0
2023-01-26 12:30:00,191.23,191.39,191.14,191.29,3739.0,182.0746,182.2269,181.9889,182.1317,3739.0
2023-01-26 12:35:00,191.3,191.35,191.13,191.23,17613.0,182.1413,182.1889,181.9794,182.0746,17613.0
2023-01-26 12:40:00,191.25,191.25,190.88,190.89,11903.0,182.0936,182.0936,181.7414,181.7509,11903.0
2023-01-26 12:45:00,191.0,191.17,190.83,191.02,7269.0,181.8556,182.0175,181.6938,181.8747,7269.0
2023-01-26 12:50:00,191.01,191.16,191.01,191.11,13363.0,181.8651,182.008,181.8651,181.9604,13363.0
2023-01-26 12:55:00,191.11,191.14,190.99,191.08,16235.0,181.9604,181.9889,181.8461,181.9318,16235.0
2023-01-26 13:00:00,191.08,191.52,191.0,191.4,15390.0,181.9318,182.3507,181.8556,182.2365,15390.0
2023-01-26 13:05:00,191.41,191.49,191.29,191.38,13004.0,182.246,182.3222,182.1317,182.2174,13004.0
2023-01-26 13:10:00,191.43,191.6,191.42,191.6,8076.0,182.265,182.4269,182.2555,182.4269,8076.0
2023-01-26 13:15:00,191.59,191.71,191.55,191.59,9303.0,182.4174,182.5316,182.3793,182.4174,9303.0
2023-01-26 13:20:00,191.59,191.7,191.56,191.61,11172.0,182.4174,182.5221,182.3888,182.4364,11172.0
2023-01-26 13:25:00,191.61,191.82,191.61,191.63,9417.0,182.4364,182.6364,182.4364,182.4555,9417.0
2023-01-26 13:30:00,191.62,191.74,191.59,191.59,8085.0,182.4459,182.5602,182.4174,182.4174,8085.0
2023-01-26 13:35:00,191.59,192.14,191.57,192.11,8223.0,182.4174,182.941,182.3983,182.9125,8223.0
2023-01-26 13:40:00,192.09,192.35,191.96,192.22,11225.0,182.8934,183.141,182.7697,183.0172,11225.0
2023-01-26 13:45:00,192.24,192.45,192.21,192.45,4397.0,183.0362,183.2362,183.0077,183.2362,4397.0
2023-01-26 13:50:00,192.42,192.45,192.3,192.32,4628.0,183.2076,183.2362,183.0934,183.1124,4628.0
2023-01-26 13:55:00,192.36,192.36,191.97,191.97,28306.0,183.1505,183.1505,182.7792,182.7792,28306.0
2023-01-26 14:00:00,191.9,191.9,191.63,191.75,3600.0,182.7125,182.7125,182.4555,182.5697,3600.0
2023-01-26 14:05:00,191.72,191.81,191.66,191.67,9514.0,182.5411,182.6268,182.484,182.4935,9514.0
2023-01-26 14:10:00,191.67,191.67,191.53,191.66,3976.0,182.4935,182.4935,182.3602,182.484,3976.0
2023-01-26 14:15:00,191.66,191.78,191.66,191.77,11024.0,182.484,182.5983,182.484,182.5888,11024.0
2023-01-26 14:20:00,191.76,191.91,191.71,191.76,6624.0,182.5792,182.722,182.5316,182.5792,6624.0
2023-01-26 14:25:00,191.74,191.77,191.47,191.56,4498.0,182.5602,182.5888,182.3031,182.3888,4498.0
2023-01-26 14:30:00,191.57,191.9,191.57,191.9,6698.0,182.3983,182.7125,182.3983,182.7125,6698.0
2023-01-26 14:35:00,191.9,192.12,191.88,191.91,7777.0,182.7125,182.922,182.6935,182.722,7777.0
2023-01-26 14:40:00,191.89,192.08,191.85,191.97,5833.0,182.703,182.8839,182.6649,182.7792,5833.0
2023-01-26 14:45:00,191.93,192.03,191.91,191.94,4725.0,182.7411,182.8363,182.722,182.7506,4725.0
2023-01-26 14:50:00,191.95,192.05,191.88,191.91,5463.0,182.7601,182.8553,182.6935,182.722,5463.0
2023-01-26 14:55:00,191.91,192.11,191.79,192.07,5510.0,182.722,182.9125,182.6078,182.8744,5510.0
2023-01-26 15:00:00,192.07,192.14,191.95,191.96,4123.0,182.8744,182.941,182.7601,182.7697,4123.0
2023-01-26 15:05:00,191.98,192.01,191.83,191.88,8988.0,182.7887,182.8173,182.6459,182.6935,8988.0
2023-01-26 15:10:00,191.86,191.96,191.81,191.86,7181.0,182.6744,182.7697,182.6268,182.6744,7181.0
2023-01-26 15:15:00,191.86,192.03,191.85,191.92,6123.0,182.6744,182.8363,182.6649,182.7316,6123.0
2023-01-26 15:20:00,191.94,192.02,191.89,191.96,6106.0,182.7506,182.8268,182.703,182.7697,6106.0
2023-01-26 15:25:00,191.96,192.08,191.82,191.94,14294.0,182.7697,182.8839,182.6364,182.7506,14294.0
2023-01-26 15:30:00,191.84,192.08,191.77,192.0,15030.0,182.6554,182.8839,182.5888,182.8077,15030.0
2023-01-26 15:35:00,192.03,192.07,191.94,192.04,15683.0,182.8363,182.8744,182.7506,182.8458,15683.0
2023-01-26 15:40:00,192.02,192.15,191.96,192.05,16806.0,182.8268,182.9506,182.7697,182.8553,16806.0
2023-01-26 15:45:00,192.05,192.1,191.96,192.0,21085.0,182.8553,182.903,182.7697,182.8077,21085.0
2023-01-26 15:50:00,192.02,192.19,191.99,192.13,33590.0,182.8268,182.9886,182.7982,182.9315,33590.0
2023-01-26 15:55:00,192.15,192.3,191.99,192.08,168654.0,182.9506,183.0934,182.7982,182.8839,168654.0
2023-01-27 09:30:00,191.58,191.58,190.86,191.03,13267.0,182.4078,182.4078,181.7223,181.8842,13267.0
2023-01-27 09:35:00,191.09,191.1,190.63,190.66,6580.0,181.9413,181.9508,181.5033,181.5319,6580.0
2023-01-27 09:40:00,190.68,190.83,190.38,190.46,10018.0,181.5509,181.6938,181.2653,181.3415,10018.0
2023-01-27 09:45:00,190.49,190.49,190.06,190.11,5234.0,181.37,181.37,180.9606,181.0082,5234.0
2023-01-27 09:50:00,190.15,190.64,190.14,190.45,3400.0,181.0463,181.5129,181.0368,181.3319,3400.0
2023-01-27 09:55:00,190.34,190.38,189.71,189.81,3741.0,181.2272,181.2653,180.6274,180.7226,3741.0
2023-01-27 10:00:00,189.59,189.91,189.41,189.8,3989.0,180.5131,180.8178,180.3417,180.7131,3989.0
2023-01-27 10:05:00,189.9,190.09,189.47,190.05,15413.0,180.8083,180.9892,180.3989,180.9511,15413.0
2023-01-27 10:10:00,190.05,190.32,189.63,189.63,5419.0,180.9511,181.2082,180.5512,180.5512,5419.0
2023-01-27 10:15:00,189.61,189.78,189.47,189.47,13117.0,180.5322,180.694,180.3989,180.3989,13117.0
2023-01-27 10:20:00,189.54,189.57,188.97,189.11,21313.0,180.4655,180.4941,179.9228,180.0561,21313.0
2023-01-27 10:25:00,189.17,189.57,189.16,189.2,4501.0,180.1132,180.4941,180.1037,180.1418,4501.0
2023-01-27 10:30:00,189.19,189.23,188.58,188.65,16965.0,180.1323,180.1704,179.5515,179.6181,16965.0
2023-01-27 10:35:00,188.63,188.92,188.39,188.76,24531.0,179.5991,179.8752,179.3706,179.7229,24531.0
2023-01-27 10:40:00,188.76,189.06,188.69,188.75,9802.0,179.7229,180.0085,179.6562,179.7133,9802.0
2023-01-27 10:45:00,188.77,188.96,188.37,188.41,21511.0,179.7324,179.9133,179.3515,179.3896,21511.0
2023-01-27 10:50:00,188.45,188.49,188.16,188.2,9195.0,179.4277,179.4658,179.1516,179.1897,9195.0
2023-01-27 10:55:00,188.12,188.32,187.97,188.21,14012.0,179.1135,179.3039,178.9707,179.1992,14012.0
2023-01-27 11:00:00,188.22,188.27,187.97,187.99,11521.0,179.2087,179.2563,178.9707,178.9897,11521.0
2023-01-27 11:05:00,188.03,188.24,187.94,188.03,10862.0,179.0278,179.2278,178.9421,179.0278,10862.0
2023-01-27 11:10:00,188.03,188.09,187.77,188.02,10623.0,179.0278,179.0849,178.7803,179.0183,10623.0
2023-01-27 11:15:00,188.05,188.12,187.87,188.0,5147.0,179.0469,179.1135,178.8755,178.9992,5147.0
2023-01-27 11:20:00,187.94,188.26,187.91,188.22,12782.0,178.9421,179.2468,178.9136,179.2087,12782.0
2023-01-27 11:25:00,188.24,188.6,188.15,188.59,7782.0,179.2278,179.5705,179.1421,179.561,7782.0
2023-01-27 11:30:00,188.47,188.9,188.44,188.9,4027.0,179.4467,179.8562,179.4182,179.8562,4027.0
2023-01-27 11:35:00,188.91,189.05,188.49,188.49,6280.0,179.8657,179.999,179.4658,179.4658,6280.0
2023-01-27 11:40:00,188.56,188.73,188.56,188.73,5674.0,179.5324,179.6943,179.5324,179.6943,5674.0
2023-01-27 11:45:00,188.75,188.78,188.51,188.69,5584.0,179.7133,179.7419,179.4848,179.6562,5584.0
2023-01-27 11:50:00,188.73,188.73,188.4,188.41,2286.0,179.6943,179.6943,179.3801,179.3896,2286.0
2023-01-27 11:55:00,188.33,188.97,188.33,188.84,3927.0,179.3134,179.9228,179.3134,179.799,3927.0
2023-01-27 12:00:00,188.71,188.79,188.7,188.79,761.0,179.6753,179.7514,179.6657,179.7514,761.0
2023-01-27 12:05:00,188.77,188.8,188.43,188.43,8401.0,179.7324,179.7609,179.4087,179.4087,8401.0
2023-01-27 12:10:00,188.42,188.45,188.29,188.38,8532.0,179.3991,179.4277,179.2754,179.3611,8532.0
2023-01-27 12:15:00,188.44,188.77,188.41,188.46,10220.0,179.4182,179.7324,179.3896,179.4372,10220.0
2023-01-27 12:20:00,188.45,188.45,188.25,188.31,5650.0,179.4277,179.4277,179.2373,179.2944,5650.0
2023-01-27 12:25:00,188.3,188.3,188.07,188.11,3601.0,179.2849,179.2849,179.0659,179.104,3601.0
2023-01-27 12:30:00,188.11,188.31,188.08,188.2,8782.0,179.104,179.2944,179.0754,179.1897,8782.0
2023-01-27 12:35:00,188.17,188.17,187.98,188.09,7643.0,179.1611,179.1611,178.9802,179.0849,7643.0
2023-01-27 12:40:00,188.14,188.14,188.01,188.06,3303.0,179.1325,179.1325,179.0088,179.0564,3303.0
2023-01-27 12:45:00,188.06,188.09,188.0,188.02,4602.0,179.0564,179.0849,178.9992,179.0183,4602.0
2023-01-27 12:50:00,188.03,188.17,187.95,188.13,8102.0,179.0278,179.1611,178.9516,179.123,8102.0
2023-01-27 12:55:00,188.13,188.31,188.13,188.19,7469.0,179.123,179.2944,179.123,179.1801,7469.0
2023-01-27 13:00:00,188.15,188.26,187.83,187.88,6588.0,179.1421,179.2468,178.8374,178.885,6588.0
2023-01-27 13:05:00,187.93,188.15,187.93,188.05,3784.0,178.9326,179.1421,178.9326,179.0469,3784.0
2023-01-27 13:10:00,187.98,188.23,187.98,188.2,5698.0,178.9802,179.2182,178.9802,179.1897,5698.0
2023-01-27 13:15:00,188.17,188.2,188.04,188.18,3323.0,179.1611,179.1897,179.0373,179.1706,3323.0
2023-01-27 13:20:00,188.19,188.28,188.15,188.25,11591.0,179.1801,179.2658,179.1421,179.2373,11591.0
2023-01-27 13:25:00,188.24,188.24,188.12,188.16,4576.0,179.2278,179.2278,179.1135,179.1516,4576.0
2023-01-27 13:30:00,188.2,188.2,188.03,188.1,2498.0,179.1897,179.1897,179.0278,179.0945,2498.0
2023-01-27 13:35:00,188.08,188.29,188.01,188.29,6092.0,179.0754,179.2754,179.0088,179.2754,6092.0
2023-01-27 13:40:00,188.23,188.25,187.88,187.9,3708.0,179.2182,179.2373,178.885,178.904,3708.0
2023-01-27 13:45:00,187.85,187.95,187.84,187.95,2269.0,178.8564,178.9516,178.8469,178.9516,2269.0
2023-01-27 13:50:00,187.89,187.97,187.82,187.92,4456.0,178.8945,178.9707,178.8279,178.9231,4456.0
2023-01-27 13:55:00,187.92,188.17,187.92,188.17,3139.0,178.9231,179.1611,178.9231,179.1611,3139.0
2023-01-27 14:00:00,188.14,188.44,188.14,188.44,6463.0,179.1325,179.4182,179.1325,179.4182,6463.0
2023-01-27 14:05:00,188.43,188.53,188.34,188.51,5005.0,179.4087,179.5039,179.323,179.4848,5005.0
2023-01-27 14:10:00,188.53,188.57,188.49,188.49,2035.0,179.5039,179.542,179.4658,179.4658,2035.0
2023-01-27 14:15:00,188.53,188.72,188.52,188.72,3858.0,179.5039,179.6848,179.4943,179.6848,3858.0
2023-01-27 14:20:00,188.68,188.81,188.66,188.75,11143.0,179.6467,179.7705,179.6276,179.7133,11143.0
2023-01-27 14:25:00,188.77,189.16,188.7,189.15,4202.0,179.7324,180.1037,179.6657,180.0942,4202.0
2023-01-27 14:30:00,189.15,189.19,189.07,189.08,5088.0,180.0942,180.1323,180.018,180.0275,5088.0
2023-01-27 14:35:00,189.09,189.1,188.96,189.1,3857.0,180.0371,180.0466,179.9133,180.0466,3857.0
2023-01-27 14:40:00,189.12,189.23,189.11,189.21,2114.0,180.0656,180.1704,180.0561,180.1513,2114.0
2023-01-27 14:45:00,189.2,189.46,189.13,189.37,6487.0,180.1418,180.3893,180.0751,180.3037,6487.0
2023-01-27 14:50:00,189.36,189.36,189.12,189.2,3757.0,180.2941,180.2941,180.0656,180.1418,3757.0
2023-01-27 14:55:00,189.21,189.28,189.19,189.28,2850.0,180.1513,180.218,180.1323,180.218,2850.0
2023-01-27 15:00:00,189.27,189.3,188.94,189.04,6238.0,180.2084,180.237,179.8942,179.9895,6238.0
2023-01-27 15:05:00,189.07,189.18,189.04,189.17,6253.0,180.018,180.1228,179.9895,180.1132,6253.0
2023-01-27 15:10:00,189.14,189.18,188.79,188.79,8616.0,180.0847,180.1228,179.7514,179.7514,8616.0
2023-01-27 15:15:00,188.83,188.99,188.63,188.69,14985.0,179.7895,179.9418,179.5991,179.6562,14985.0
2023-01-27 15:20:00,188.69,188.78,188.56,188.65,10047.0,179.6562,179.7419,179.5324,179.6181,10047.0
2023-01-27 15:25:00,188.74,188.81,188.65,188.79,8018.0,179.7038,179.7705,179.6181,179.7514,8018.0
2023-01-27 15:30:00,188.82,188.86,188.61,188.66,9319.0,179.78,179.8181,179.58,179.6276,9319.0
2023-01-27 15:35:00,188.68,188.87,188.59,188.67,10183.0,179.6467,179.8276,179.561,179.6372,10183.0
2023-01-27 15:40:00,188.67,188.73,188.62,188.68,17024.0,179.6372,179.6943,179.5896,179.6467,17024.0
2023-01-27 15:45:00,188.68,188.71,188.36,188.38,36585.0,179.6467,179.6753,179.342,179.3611,36585.0
2023-01-27 15:50:00,188.37,188.59,188.23,188.44,47762.0,179.3515,179.561,179.2182,179.4182,47762.0
2023-01-27 15:55:00,188.44,188.71,188.4,188.71,110680.0,179.4182,179.6753,179.3801,179.6753,110680.0
2023-01-30 09:30:00,188.49,188.79,187.69,188.29,23695.0,179.4658,179.7514,178.7041,179.2754,23695.0
2023-01-30 09:35:00,188.13,189.0,188.13,189.0,6486.0,179.123,179.9514,179.123,179.9514,6486.0
2023-01-30 09:40:00,189.0,189.0,188.64,188.67,32142.0,179.9514,179.9514,179.6086,179.6372,32142.0
2023-01-30 09:45:00,188.76,189.14,188.61,189.03,7749.0,179.7229,180.0847,179.58,179.9799,7749.0
2023-01-30 09:50:00,188.99,189.24,188.87,189.2,8942.0,179.9418,180.1799,179.8276,180.1418,8942.0
2023-01-30 09:55:00,189.05,189.08,188.67,189.02,6600.0,179.999,180.0275,179.6372,179.9704,6600.0
2023-01-30 10:00:00,189.06,189.28,188.89,189.1,13848.0,180.0085,180.218,179.8466,180.0466,13848.0
2023-01-30 10:05:00,189.1,189.24,189.05,189.23,7974.0,180.0466,180.1799,179.999,180.1704,7974.0
2023-01-30 10:10:00,189.26,189.43,189.09,189.33,8840.0,180.1989,180.3608,180.0371,180.2656,8840.0
2023-01-30 10:15:00,189.28,189.56,189.26,189.32,10167.0,180.218,180.4846,180.1989,180.256,10167.0
2023-01-30 10:20:00,189.41,189.68,189.3,189.43,103817.0,180.3417,180.5988,180.237,180.3608,103817.0
2023-01-30 10:25:00,189.5,189.75,189.41,189.68,39011.0,180.4274,180.6655,180.3417,180.5988,39011.0
2023-01-30 10:30:00,189.63,189.67,189.46,189.56,7113.0,180.5512,180.5893,180.3893,180.4846,7113.0
2023-01-30 10:35:00,189.46,189.46,189.17,189.17,8381.0,180.3893,180.3893,180.1132,180.1132,8381.0
2023-01-30 10:40:00,189.25,189.41,189.05,189.3,11968.0,180.1894,180.3417,179.999,180.237,11968.0
2023-01-30 10:45:00,189.32,189.36,188.75,188.95,6289.0,180.256,180.2941,179.7133,179.9038,6289.0
2023-01-30 10:50:00,188.96,189.13,188.74,188.77,6268.0,179.9133,180.0751,179.7038,179.7324,6268.0
2023-01-30 10:55:00,188.78,188.97,188.75,188.8,4333.0,179.7419,179.9228,179.7133,179.7609,4333.0
2023-01-30 11:00:00,188.75,188.98,188.7,188.77,10361.0,179.7133,179.9323,179.6657,179.7324,10361.0
2023-01-30 11:05:00,188.77,188.82,188.48,188.55,14433.0,179.7324,179.78,179.4563,179.5229,14433.0
2023-01-30 11:10:00,188.56,188.78,188.5,188.66,5467.0,179.5324,179.7419,179.4753,179.6276,5467.0
2023-01-30 11:15:00,188.75,188.98,188.75,188.9,13543.0,179.7133,179.9323,179.7133,179.8562,13543.0
2023-01-30 11:20:00,188.97,188.97,188.54,188.59,6412.0,179.9228,179.9228,179.5134,179.561,6412.0
2023-01-30 11:25:00,188.58,188.65,188.39,188.59,14719.0,179.5515,179.6181,179.3706,179.561,14719.0
2023-01-30 11:30:00,188.54,188.72,188.5,188.56,3774.0,179.5134,179.6848,179.4753,179.5324,3774.0
2023-01-30 11:35:00,188.5,188.5,188.31,188.31,21039.0,179.4753,179.4753,179.2944,179.2944,21039.0
2023-01-30 11:40:00,188.27,188.33,188.0,188.05,5080.0,179.2563,179.3134,178.9992,179.0469,5080.0
2023-01-30 11:45:00,188.11,188.28,188.1,188.1,8469.0,179.104,179.2658,179.0945,179.0945,8469.0
2023-01-30 11:50:00,188.17,188.17,187.97,188.0,3056.0,179.1611,179.1611,178.9707,178.9992,3056.0
2023-01-30 11:55:00,187.81,188.12,187.7,188.07,5399.0,178.8183,179.1135,178.7136,179.0659,5399.0
2023-01-30 12:00:00,188.13,188.17,187.97,187.97,5159.0,179.123,179.1611,178.9707,178.9707,5159.0
2023-01-30 12:05:00,188.08,188.32,188.06,188.32,2679.0,179.0754,179.3039,179.0564,179.3039,2679.0
2023-01-30 12:10:00,188.36,188.66,188.25,188.57,5540.0,179.342,179.6276,179.2373,179.542,5540.0
2023-01-30 12:15:00,188.54,188.61,188.4,188.47,4507.0,179.5134,179.58,179.3801,179.4467,4507.0
2023-01-30 12:20:00,188.47,188.47,188.28,188.28,17196.0,179.4467,179.4467,179.2658,179.2658,17196.0
2023-01-30 12:25:00,188.34,188.34,188.0,188.08,7914.0,179.323,179.323,178.9992,179.0754,7914.0
2023-01-30 12:30:00,188.06,188.06,187.8,187.8,9509.0,179.0564,179.0564,178.8088,178.8088,9509.0
2023-01-30 12:35:00,187.81,187.87,187.73,187.84,12745.0,178.8183,178.8755,178.7422,178.8469,12745.0
2023-01-30 12:40:00,187.81,187.88,187.46,187.65,11346.0,178.8183,178.885,178.4851,178.666,11346.0
2023-01-30 12:45:00,187.69,187.69,187.3,187.38,11282.0,178.7041,178.7041,178.3328,178.4089,11282.0
2023-01-30 12:50:00,187.39,187.41,187.25,187.34,5238.0,178.4185,178.4375,178.2852,178.3708,5238.0
2023-01-30 12:55:00,187.35,187.35,187.1,187.2,6075.0,178.3804,178.3804,178.1423,178.2375,6075.0
2023-01-30 13:00:00,187.23,187.65,187.21,187.65,2417.0,178.2661,178.666,178.2471,178.666,2417.0
2023-01-30 13:05:00,187.65,187.84,187.63,187.65,4844.0,178.666,178.8469,178.647,178.666,4844.0
2023-01-30 13:10:00,187.68,187.75,187.59,187.75,2632.0,178.6946,178.7612,178.6089,178.7612,2632.0
2023-01-30 13:15:00,187.84,188.44,187.78,188.38,3592.0,178.8469,179.4182,178.7898,179.3611,3592.0
2023-01-30 13:20:00,188.38,188.51,188.23,188.49,5968.0,179.3611,179.4848,179.2182,179.4658,5968.0
2023-01-30 13:25:00,188.47,188.47,188.23,188.29,4035.0,179.4467,179.4467,179.2182,179.2754,4035.0
2023-01-30 13:30:00,188.28,188.28,188.07,188.2,15381.0,179.2658,179.2658,179.0659,179.1897,15381.0
2023-01-30 13:35:00,188.17,188.34,188.07,188.31,7258.0,179.1611,179.323,179.0659,179.2944,7258.0
2023-01-30 13:40:00,188.35,188.4,188.18,188.27,12966.0,179.3325,179.3801,179.1706,179.2563,12966.0
2023-01-30 13:45:00,188.39,188.39,188.15,188.33,4329.0,179.3706,179.3706,179.1421,179.3134,4329.0
2023-01-30 13:50:00,188.34,188.35,188.15,188.35,3116.0,179.323,179.3325,179.1421,179.3325,3116.0
2023-01-30 13:55:00,188.35,188.35,188.05,188.15,2423.0,179.3325,179.3325,179.0469,179.1421,2423.0
2023-01-30 14:00:00,188.14,188.2,188.12,188.16,1738.0,179.1325,179.1897,179.1135,179.1516,1738.0
2023-01-30 14:05:00,188.18,188.21,188.02,188.02,10656.0,179.1706,179.1992,179.0183,179.0183,10656.0
2023-01-30 14:10:00,188.05,188.06,187.76,187.92,5634.0,179.0469,179.0564,178.7707,178.9231,5634.0
2023-01-30 14:15:00,187.9,188.3,187.9,188.3,2767.0,178.904,179.2849,178.904,179.2849,2767.0
2023-01-30 14:20:00,188.33,188.39,188.18,188.18,5203.0,179.3134,179.3706,179.1706,179.1706,5203.0
2023-01-30 14:25:00,188.18,188.22,188.13,188.18,2156.0,179.1706,179.2087,179.123,179.1706,2156.0
2023-01-30 14:30:00,188.11,188.34,188.11,188.32,35276.0,179.104,179.323,179.104,179.3039,35276.0
2023-01-30 14:35:00,188.3,188.43,188.24,188.35,3410.0,179.2849,179.4087,179.2278,179.3325,3410.0
2023-01-30 14:40:00,188.36,188.36,188.01,188.11,4369.0,179.342,179.342,179.0088,179.104,4369.0
2023-01-30 14:45:00,188.14,188.19,188.02,188.03,4381.0,179.1325,179.1801,179.0183,179.0278,4381.0
2023-01-30 14:50:00,188.05,188.05,187.83,188.01,4954.0,179.0469,179.0469,178.8374,179.0088,4954.0
2023-01-30 14:55:00,187.96,188.19,187.96,188.07,13367.0,178.9612,179.1801,178.9612,179.0659,13367.0
2023-01-30 15:00:00,188.11,188.19,188.0,188.13,28571.0,179.104,179.1801,178.9992,179.123,28571.0
2023-01-30 15:05:00,188.16,188.2,188.05,188.11,7350.0,179.1516,179.1897,179.0469,179.104,7350.0
2023-01-30 15:10:00,188.11,188.4,188.11,188.37,3960.0,179.104,179.3801,179.104,179.3515,3960.0
2023-01-30 15:15:00,188.28,188.55,188.24,188.55,7332.0,179.2658,179.5229,179.2278,179.5229,7332.0
2023-01-30 15:20:00,188.51,188.57,188.16,188.18,8861.0,179.4848,179.542,179.1516,179.1706,8861.0
2023-01-30 15:25:00,188.18,188.24,187.96,188.04,8787.0,179.1706,179.2278,178.9612,179.0373,8787.0
2023-01-30 15:30:00,188.05,188.14,187.95,187.95,25690.0,179.0469,179.1325,178.9516,178.9516,25690.0
2023-01-30 15:35:00,187.95,188.22,187.92,188.18,17379.0,178.9516,179.2087,178.9231,179.1706,17379.0
2023-01-30 15:40:00,188.22,188.38,188.14,188.16,20432.0,179.2087,179.3611,179.1325,179.1516,20432.0
2023-01-30 15:45:00,188.14,188.17,187.89,187.92,19736.0,179.1325,179.1611,178.8945,178.9231,19736.0
2023-01-30 15:50:00,187.82,188.31,187.82,188.22,50793.0,178.8279,179.2944,178.8279,179.2087,50793.0
2023-01-30 15:55:00,188.2,188.2,187.83,187.91,101090.0,179.1897,179.1897,178.8374,178.9136,101090.0
2023-01-31 09:30:00,188.42,189.02,187.74,187.75,16860.0,179.3991,179.9704,178.7517,178.7612,16860.0
2023-01-31 09:35:00,187.69,187.69,187.13,187.46,2908.0,178.7041,178.7041,178.1709,178.4851,2908.0
2023-01-31 09:40:00,187.43,187.7,187.37,187.63,3007.0,178.4565,178.7136,178.3994,178.647,3007.0
2023-01-31 09:45:00,187.63,187.82,187.27,187.44,5736.0,178.647,178.8279,178.3042,178.4661,5736.0
2023-01-31 09:50:00,187.43,187.86,187.23,187.81,3370.0,178.4565,178.8659,178.2661,178.8183,3370.0
2023-01-31 09:55:00,187.9,187.99,187.75,187.93,2300.0,178.904,178.9897,178.7612,178.9326,2300.0
2023-01-31 10:00:00,187.73,188.29,187.73,188.29,2096.0,178.7422,179.2754,178.7422,179.2754,2096.0
2023-01-31 10:05:00,188.33,188.47,188.0,188.0,3880.0,179.3134,179.4467,178.9992,178.9992,3880.0
2023-01-31 10:10:00,188.12,188.53,188.11,188.47,2559.0,179.1135,179.5039,179.104,179.4467,2559.0
2023-01-31 10:15:00,188.47,188.62,188.47,188.52,1937.0,179.4467,179.5896,179.4467,179.4943,1937.0
2023-01-31 10:20:00,188.51,188.51,188.27,188.32,2407.0,179.4848,179.4848,179.2563,179.3039,2407.0
2023-01-31 10:25:00,188.25,188.37,188.11,188.36,3521.0,179.2373,179.3515,179.104,179.342,3521.0
2023-01-31 10:30:00,188.38,188.38,188.04,188.06,2796.0,179.3611,179.3611,179.0373,179.0564,2796.0
2023-01-31 10:35:00,188.19,188.2,188.09,188.15,3235.0,179.1801,179.1897,179.0849,179.1421,3235.0
2023-01-31 10:40:00,188.06,188.3,188.03,188.19,1162.0,179.0564,179.2849,179.0278,179.1801,1162.0
2023-01-31 10:45:00,188.25,188.44,188.25,188.42,1279.0,179.2373,179.4182,179.2373,179.3991,1279.0
2023-01-31 10:50:00,188.38,188.63,188.3,188.6,8287.0,179.3611,179.5991,179.2849,179.5705,8287.0
2023-01-31 10:55:00,188.46,188.5,188.24,188.32,3779.0,179.4372,179.4753,179.2278,179.3039,3779.0
2023-01-31 11:00:00,188.41,188.77,188.41,188.73,5598.0,179.3896,179.7324,179.3896,179.6943,5598.0
2023-01-31 11:05:00,188.66,188.76,188.56,188.66,8918.0,179.6276,179.7229,179.5324,179.6276,8918.0
2023-01-31 11:10:00,188.62,188.71,188.51,188.7,1633.0,179.5896,179.6753,179.4848,179.6657,1633.0
2023-01-31 11:15:00,188.72,188.8,188.58,188.61,3520.0,179.6848,179.7609,179.5515,179.58,3520.0
2023-01-31 11:20:00,188.63,188.65,188.58,188.6,3437.0,179.5991,179.6181,179.5515,179.5705,3437.0
2023-01-31 11:25:00,188.63,188.8,188.61,188.62,2402.0,179.5991,179.7609,179.58,179.5896,2402.0
2023-01-31 11:30:00,188.62,188.83,188.62,188.79,2054.0,179.5896,179.7895,179.5896,179.7514,2054.0
2023-01-31 11:35:00,188.76,188.86,188.75,188.75,1111.0,179.7229,179.8181,179.7133,179.7133,1111.0
2023-01-31 11:40:00,188.75,188.75,188.61,188.61,1834.0,179.7133,179.7133,179.58,179.58,1834.0
2023-01-31 11:45:00,188.59,188.68,188.59,188.65,1300.0,179.561,179.6467,179.561,179.6181,1300.0
2023-01-31 11:50:00,188.54,188.76,188.53,188.65,3157.0,179.5134,179.7229,179.5039,179.6181,3157.0
2023-01-31 11:55:00,188.68,188.8,188.68,188.72,1461.0,179.6467,179.7609,179.6467,179.6848,1461.0
2023-01-31 12:00:00,188.71,188.85,188.71,188.85,738.0,179.6753,179.8086,179.6753,179.8086,738.0
2023-01-31 12:05:00,188.87,188.96,188.84,188.87,1909.0,179.8276,179.9133,179.799,179.8276,1909.0
2023-01-31 12:10:00,188.88,188.95,188.84,188.84,2237.0,179.8371,179.9038,179.799,179.799,2237.0
2023-01-31 12:15:00,188.94,189.16,188.87,189.16,2291.0,179.8942,180.1037,179.8276,180.1037,2291.0
2023-01-31 12:20:00,189.19,189.29,189.13,189.28,2304.0,180.1323,180.2275,180.0751,180.218,2304.0
2023-01-31 12:25:00,189.23,189.28,189.18,189.28,1768.0,180.1704,180.218,180.1228,180.218,1768.0
2023-01-31 12:30:00,189.3,189.5,189.3,189.45,3253.0,180.237,180.4274,180.237,180.3798,3253.0
2023-01-31 12:35:00,189.41,189.52,189.38,189.51,2518.0,180.3417,180.4465,180.3132,180.437,2518.0
2023-01-31 12:40:00,189.52,189.6,189.52,189.56,1349.0,180.4465,180.5226,180.4465,180.4846,1349.0
2023-01-31 12:45:00,189.65,189.75,189.6,189.62,4706.0,180.5702,180.6655,180.5226,180.5417,4706.0
2023-01-31 12:50:00,189.63,189.63,189.51,189.63,2459.0,180.5512,180.5512,180.437,180.5512,2459.0
2023-01-31 12:55:00,189.61,189.68,189.6,189.61,2213.0,180.5322,180.5988,180.5226,180.5322,2213.0
2023-01-31 13:00:00,189.59,189.63,189.49,189.49,2204.0,180.5131,180.5512,180.4179,180.4179,2204.0
2023-01-31 13:05:00,189.49,189.61,189.49,189.53,1541.0,180.4179,180.5322,180.4179,180.456,1541.0
2023-01-31 13:10:00,189.55,189.69,189.55,189.67,3162.0,180.475,180.6083,180.475,180.5893,3162.0
2023-01-31 13:15:00,189.62,189.64,189.55,189.55,2113.0,180.5417,180.5607,180.475,180.475,2113.0
2023-01-31 13:20:00,189.59,189.67,189.57,189.61,2575.0,180.5131,180.5893,180.4941,180.5322,2575.0
2023-01-31 13:25:00,189.61,189.76,189.6,189.75,720.0,180.5322,180.675,180.5226,180.6655,720.0
2023-01-31 13:30:00,189.73,189.78,189.72,189.75,1917.0,180.6464,180.694,180.6369,180.6655,1917.0
2023-01-31 13:35:00,189.76,189.9,189.66,189.9,5596.0,180.675,180.8083,180.5798,180.8083,5596.0
2023-01-31 13:40:00,189.89,189.94,189.79,189.88,3383.0,180.7988,180.8464,180.7035,180.7892,3383.0
2023-01-31 13:45:00,189.85,189.9,189.8,189.81,2239.0,180.7607,180.8083,180.7131,180.7226,2239.0
2023-01-31 13:50:00,189.87,189.89,189.77,189.77,2908.0,180.7797,180.7988,180.6845,180.6845,2908.0
2023-01-31 13:55:00,189.77,189.85,189.76,189.81,3400.0,180.6845,180.7607,180.675,180.7226,3400.0
2023-01-31 14:00:00,189.84,189.98,189.82,189.83,5702.0,180.7512,180.8845,180.7321,180.7416,5702.0
2023-01-31 14:05:00,189.87,189.92,189.84,189.88,2337.0,180.7797,180.8273,180.7512,180.7892,2337.0
2023-01-31 14:10:00,189.85,189.85,189.69,189.69,3430.0,180.7607,180.7607,180.6083,180.6083,3430.0
2023-01-31 14:15:00,189.68,189.68,189.47,189.47,4367.0,180.5988,180.5988,180.3989,180.3989,4367.0
2023-01-31 14:20:00,189.5,189.67,189.49,189.58,3285.0,180.4274,180.5893,180.4179,180.5036,3285.0
2023-01-31 14:25:00,189.59,189.66,189.55,189.59,1641.0,180.5131,180.5798,180.475,180.5131,1641.0
2023-01-31 14:30:00,189.55,189.55,189.48,189.49,1701.0,180.475,180.475,180.4084,180.4179,1701.0
2023-01-31 14:35:00,189.46,189.49,189.41,189.48,4945.0,180.3893,180.4179,180.3417,180.4084,4945.0
2023-01-31 14:40:00,189.48,189.64,189.48,189.62,2832.0,180.4084,180.5607,180.4084,180.5417,2832.0
2023-01-31 14:45:00,189.62,189.74,189.62,189.74,2378.0,180.5417,180.6559,180.5417,180.6559,2378.0
2023-01-31 14:50:00,189.79,189.84,189.69,189.69,4252.0,180.7035,180.7512,180.6083,180.6083,4252.0
2023-01-31 14:55:00,189.76,189.81,189.61,189.69,5355.0,180.675,180.7226,180.5322,180.6083,5355.0
2023-01-31 15:00:00,189.69,189.84,189.69,189.76,3452.0,180.6083,180.7512,180.6083,180.675,3452.0
2023-01-31 15:05:00,189.8,189.84,189.74,189.8,3558.0,180.7131,180.7512,180.6559,180.7131,3558.0
2023-01-31 15:10:00,189.8,189.8,189.49,189.56,4430.0,180.7131,180.7131,180.4179,180.4846,4430.0
2023-01-31 15:15:00,189.62,189.62,189.33,189.58,28365.0,180.5417,180.5417,180.2656,180.5036,28365.0
2023-01-31 15:20:00,189.58,189.62,189.33,189.43,11610.0,180.5036,180.5417,180.2656,180.3608,11610.0
2023-01-31 15:25:00,189.41,189.57,189.4,189.53,4822.0,180.3417,180.4941,180.3322,180.456,4822.0
2023-01-31 15:30:00,189.5,189.95,189.49,189.93,7640.0,180.4274,180.8559,180.4179,180.8368,7640.0
2023-01-31 15:35:00,189.96,189.97,189.75,189.85,12969.0,180.8654,180.8749,180.6655,180.7607,12969.0
2023-01-31 15:40:00,189.89,190.25,189.89,190.25,10202.0,180.7988,181.1415,180.7988,181.1415,10202.0
2023-01-31 15:45:00,190.24,190.57,190.17,190.47,25953.0,181.132,181.4462,181.0654,181.351,25953.0
2023-01-31 15:50:00,190.51,190.95,190.48,190.74,47103.0,181.3891,181.808,181.3605,181.6081,47103.0
2023-01-31 15:55:00,190.76,191.17,190.64,191.13,81629.0,181.6271,182.0175,181.5129,181.9794,81629.0
2023-02-01 09:30:00,188.99,189.85,187.4,188.61,20317.0,179.9418,180.7607,178.428,179.58,20317.0
2023-02-01 09:35:00,188.68,188.96,188.3,188.38,11925.0,179.6467,179.9133,179.2849,179.3611,11925.0
2023-02-01 09:40:00,188.36,188.57,187.5,187.57,40951.0,179.342,179.542,178.5232,178.5898,40951.0
2023-02-01 09:45:00,187.68,187.8,186.85,186.86,31354.0,178.6946,178.8088,177.9043,177.9138,31354.0
2023-02-01 09:50:00,186.87,186.88,186.04,186.05,29965.0,177.9233,177.9329,177.1331,177.1426,29965.0
2023-02-01 09:55:00,186.03,186.46,185.72,186.04,35908.0,177.1236,177.533,176.8284,177.1331,35908.0
2023-02-01 10:00:00,186.04,186.04,185.39,185.84,29804.0,177.1331,177.1331,176.5142,176.9427,29804.0
2023-02-01 10:05:00,185.83,186.11,185.52,185.61,17281.0,176.9331,177.1997,176.638,176.7237,17281.0
2023-02-01 10:10:00,185.66,185.69,184.81,184.89,37094.0,176.7713,176.7998,175.962,176.0381,37094.0
2023-02-01 10:15:00,184.9,184.9,184.48,184.72,17332.0,176.0477,176.0477,175.6478,175.8763,17332.0
2023-02-01 10:20:00,184.69,185.02,184.61,184.77,20892.0,175.8477,176.1619,175.7715,175.9239,20892.0
2023-02-01 10:25:00,184.74,184.98,184.57,184.57,15444.0,175.8953,176.1238,175.7335,175.7335,15444.0
2023-02-01 10:30:00,184.53,184.64,184.37,184.42,17024.0,175.6954,175.8001,175.543,175.5906,17024.0
2023-02-01 10:35:00,184.56,185.01,184.25,184.79,22033.0,175.7239,176.1524,175.4288,175.9429,22033.0
2023-02-01 10:40:00,184.86,185.17,184.69,185.0,15973.0,176.0096,176.3047,175.8477,176.1429,15973.0
2023-02-01 10:45:00,185.05,185.09,184.5,184.55,18945.0,176.1905,176.2286,175.6668,175.7144,18945.0
2023-02-01 10:50:00,184.56,184.56,183.74,183.97,16202.0,175.7239,175.7239,174.9432,175.1622,16202.0
2023-02-01 10:55:00,183.98,184.46,183.83,184.46,16514.0,175.1717,175.6287,175.0289,175.6287,16514.0
2023-02-01 11:00:00,184.58,184.87,184.33,184.44,11897.0,175.743,176.0191,175.505,175.6097,11897.0
2023-02-01 11:05:00,184.43,184.74,184.39,184.63,49618.0,175.6002,175.8953,175.5621,175.7906,49618.0
2023-02-01 11:10:00,184.67,184.94,184.54,184.84,8031.0,175.8287,176.0857,175.7049,175.9905,8031.0
2023-02-01 11:15:00,184.89,185.0,184.76,184.88,10052.0,176.0381,176.1429,175.9144,176.0286,10052.0
2023-02-01 11:20:00,184.93,185.45,184.88,185.25,14606.0,176.0762,176.5713,176.0286,176.3809,14606.0
2023-02-01 11:25:00,185.24,185.51,185.23,185.47,10930.0,176.3714,176.6285,176.3619,176.5904,10930.0
2023-02-01 11:30:00,185.47,185.47,185.21,185.21,4672.0,176.5904,176.5904,176.3428,176.3428,4672.0
2023-02-01 11:35:00,185.22,185.74,185.22,185.7,13288.0,176.3523,176.8474,176.3523,176.8094,13288.0
2023-02-01 11:40:00,185.73,185.97,185.57,185.69,31151.0,176.8379,177.0664,176.6856,176.7998,31151.0
2023-02-01 11:45:00,185.74,185.78,185.33,185.33,7025.0,176.8474,176.8855,176.4571,176.4571,7025.0
2023-02-01 11:50:00,185.3,185.4,185.12,185.22,3593.0,176.4285,176.5237,176.2571,176.3523,3593.0
2023-02-01 11:55:00,185.21,185.39,185.01,185.01,8343.0,176.3428,176.5142,176.1524,176.1524,8343.0
2023-02-01 12:00:00,185.03,185.16,184.99,185.1,3622.0,176.1714,176.2952,176.1334,176.2381,3622.0
2023-02-01 12:05:00,185.17,185.23,185.05,185.1,5137.0,176.3047,176.3619,176.1905,176.2381,5137.0
2023-02-01 12:10:00,185.09,185.09,184.77,184.88,4699.0,176.2286,176.2286,175.9239,176.0286,4699.0
2023-02-01 12:15:00,184.92,184.92,184.53,184.53,6167.0,176.0667,176.0667,175.6954,175.6954,6167.0
2023-02-01 12:20:00,184.51,184.88,184.51,184.88,4171.0,175.6763,176.0286,175.6763,176.0286,4171.0
2023-02-01 12:25:00,184.85,185.08,184.81,184.92,9454.0,176.0001,176.219,175.962,176.0667,9454.0
2023-02-01 12:30:00,184.96,185.15,184.95,185.02,8535.0,176.1048,176.2857,176.0953,176.1619,8535.0
2023-02-01 12:35:00,185.02,185.02,184.82,184.89,4430.0,176.1619,176.1619,175.9715,176.0381,4430.0
2023-02-01 12:40:00,184.93,184.93,184.78,184.78,6562.0,176.0762,176.0762,175.9334,175.9334,6562.0
2023-02-01 12:45:00,184.76,184.87,184.71,184.73,6076.0,175.9144,176.0191,175.8668,175.8858,6076.0
2023-02-01 12:50:00,184.78,184.78,184.6,184.74,5637.0,175.9334,175.9334,175.762,175.8953,5637.0
2023-02-01 12:55:00,184.75,184.77,184.61,184.75,7659.0,175.9048,175.9239,175.7715,175.9048,7659.0
2023-02-01 13:00:00,184.71,184.86,184.6,184.84,14328.0,175.8668,176.0096,175.762,175.9905,14328.0
2023-02-01 13:05:00,184.86,185.13,184.86,185.13,5286.0,176.0096,176.2667,176.0096,176.2667,5286.0
2023-02-01 13:10:00,185.07,185.12,184.85,185.12,5547.0,176.2095,176.2571,176.0001,176.2571,5547.0
2023-02-01 13:15:00,185.11,185.36,185.1,185.11,7946.0,176.2476,176.4856,176.2381,176.2476,7946.0
2023-02-01 13:20:00,185.12,185.12,184.87,185.06,7320.0,176.2571,176.2571,176.0191,176.2,7320.0
2023-02-01 13:25:00,185.03,185.09,184.74,184.75,5883.0,176.1714,176.2286,175.8953,175.9048,5883.0
2023-02-01 13:30:00,184.82,185.03,184.82,185.02,33971.0,175.9715,176.1714,175.9715,176.1619,33971.0
2023-02-01 13:35:00,185.07,185.16,184.99,185.16,7787.0,176.2095,176.2952,176.1334,176.2952,7787.0
2023-02-01 13:40:00,185.18,185.37,185.18,185.28,5925.0,176.3143,176.4952,176.3143,176.4095,5925.0
2023-02-01 13:45:00,185.28,185.29,185.05,185.2,2500.0,176.4095,176.419,176.1905,176.3333,2500.0
2023-02-01 13:50:00,185.32,185.54,185.32,185.54,3325.0,176.4476,176.657,176.4476,176.657,3325.0
2023-02-01 13:55:00,185.5,185.65,185.47,185.49,30573.0,176.6189,176.7618,176.5904,176.6094,30573.0
2023-02-01 14:00:00,185.43,185.47,184.77,184.98,19493.0,176.5523,176.5904,175.9239,176.1238,19493.0
2023-02-01 14:05:00,184.98,185.34,184.9,185.16,8674.0,176.1238,176.4666,176.0477,176.2952,8674.0
2023-02-01 14:10:00,185.16,185.23,184.97,184.97,6559.0,176.2952,176.3619,176.1143,176.1143,6559.0
2023-02-01 14:15:00,184.9,185.11,184.55,184.64,11461.0,176.0477,176.2476,175.7144,175.8001,11461.0
2023-02-01 14:20:00,184.56,184.59,184.4,184.45,7305.0,175.7239,175.7525,175.5716,175.6192,7305.0
2023-02-01 14:25:00,184.45,184.45,183.9,183.92,70422.0,175.6192,175.6192,175.0955,175.1146,70422.0
2023-02-01 14:30:00,183.99,184.12,182.87,183.18,49162.0,175.1812,175.305,174.1149,174.41,49162.0
2023-02-01 14:35:00,183.2,185.24,183.13,185.24,18154.0,174.4291,176.3714,174.3624,176.3714,18154.0
2023-02-01 14:40:00,185.15,185.39,184.83,185.29,24900.0,176.2857,176.5142,175.981,176.419,24900.0
2023-02-01 14:45:00,185.3,185.69,185.04,185.35,26911.0,176.4285,176.7998,176.181,176.4761,26911.0
2023-02-01 14:50:00,185.53,186.21,185.4,185.86,40657.0,176.6475,177.2949,176.5237,176.9617,40657.0
2023-02-01 14:55:00,185.94,185.98,185.37,185.48,12408.0,177.0379,177.076,176.4952,176.5999,12408.0
2023-02-01 15:00:00,185.58,185.95,185.49,185.93,5113.0,176.6951,177.0474,176.6094,177.0283,5113.0
2023-02-01 15:05:00,185.96,186.44,185.91,186.43,15069.0,177.0569,177.5139,177.0093,177.5044,15069.0
2023-02-01 15:10:00,186.45,186.45,185.67,185.69,10563.0,177.5235,177.5235,176.7808,176.7998,10563.0
2023-02-01 15:15:00,185.65,185.67,185.34,185.59,14110.0,176.7618,176.7808,176.4666,176.7046,14110.0
2023-02-01 15:20:00,185.63,185.7,185.27,185.54,14127.0,176.7427,176.8094,176.3999,176.657,14127.0
2023-02-01 15:25:00,185.59,185.95,185.59,185.94,13439.0,176.7046,177.0474,176.7046,177.0379,13439.0
2023-02-01 15:30:00,185.93,186.36,185.91,186.31,16051.0,177.0283,177.4378,177.0093,177.3902,16051.0
2023-02-01 15:35:00,186.36,187.12,186.33,187.12,35465.0,177.4378,178.1614,177.4092,178.1614,35465.0
2023-02-01 15:40:00,187.09,187.31,186.71,186.72,23473.0,178.1328,178.3423,177.771,177.7805,23473.0
2023-02-01 15:45:00,186.7,186.77,185.53,185.55,44117.0,177.7615,177.8281,176.6475,176.6665,44117.0
2023-02-01 15:50:00,185.53,185.53,184.98,185.08,67618.0,176.6475,176.6475,176.1238,176.219,67618.0
2023-02-01 15:55:00,185.09,185.28,184.9,185.24,103476.0,176.2286,176.4095,176.0477,176.3714,103476.0
2023-02-02 09:30:00,183.72,184.12,180.0,180.28,39718.0,174.9242,175.305,171.3823,171.6489,39718.0
2023-02-02 09:35:00,180.5,180.5,179.19,179.19,16766.0,171.8583,171.8583,170.611,170.611,16766.0
2023-02-02 09:40:00,179.13,179.13,177.67,178.21,29211.0,170.5539,170.5539,169.1638,169.678,29211.0
2023-02-02 09:45:00,178.21,178.55,177.0,177.28,48968.0,169.678,170.0017,168.5259,168.7925,48968.0
2023-02-02 09:50:00,177.34,177.93,176.66,176.86,39507.0,168.8496,169.4114,168.2022,168.3926,39507.0
2023-02-02 09:55:00,176.94,178.78,176.85,178.68,22142.0,168.4688,170.2207,168.3831,170.1255,22142.0
2023-02-02 10:00:00,178.76,179.38,178.69,179.24,16075.0,170.2016,170.7919,170.135,170.6586,16075.0
2023-02-02 10:05:00,179.14,179.24,177.96,178.21,27479.0,170.5634,170.6586,169.4399,169.678,27479.0
2023-02-02 10:10:00,178.31,178.33,177.22,177.97,15746.0,169.7732,169.7922,168.7354,169.4494,15746.0
2023-02-02 10:15:00,178.2,179.1,178.15,179.1,13703.0,169.6684,170.5253,169.6208,170.5253,13703.0
2023-02-02 10:20:00,179.22,179.71,179.22,179.58,15213.0,170.6396,171.1061,170.6396,170.9824,15213.0
2023-02-02 10:25:00,179.49,179.49,179.05,179.18,11699.0,170.8967,170.8967,170.4777,170.6015,11699.0
2023-02-02 10:30:00,179.2,179.68,178.77,178.77,11318.0,170.6206,171.0776,170.2111,170.2111,11318.0
2023-02-02 10:35:00,178.76,179.17,178.76,178.96,17682.0,170.2016,170.592,170.2016,170.392,17682.0
2023-02-02 10:40:00,178.96,178.97,178.09,178.15,32344.0,170.392,170.4016,169.5637,169.6208,32344.0
2023-02-02 10:45:00,178.15,178.34,177.71,178.03,27620.0,169.6208,169.8017,169.2019,169.5066,27620.0
2023-02-02 10:50:00,178.13,179.47,178.13,179.22,21293.0,169.6018,170.8776,169.6018,170.6396,21293.0
2023-02-02 10:55:00,179.22,179.55,179.09,179.45,15768.0,170.6396,170.9538,170.5158,170.8586,15768.0
2023-02-02 11:00:00,179.46,179.7,179.19,179.62,8934.0,170.8681,171.0966,170.611,171.0204,8934.0
2023-02-02 11:05:00,179.5,179.5,178.95,179.05,10690.0,170.9062,170.9062,170.3825,170.4777,10690.0
2023-02-02 11:10:00,179.06,179.14,178.86,178.87,8214.0,170.4873,170.5634,170.2968,170.3064,8214.0
2023-02-02 11:15:00,178.75,179.14,178.71,178.89,6674.0,170.1921,170.5634,170.154,170.3254,6674.0
2023-02-02 11:20:00,178.81,179.02,178.75,179.02,5105.0,170.2492,170.4492,170.1921,170.4492,5105.0
2023-02-02 11:25:00,179.03,179.29,178.95,179.12,8272.0,170.4587,170.7062,170.3825,170.5444,8272.0
2023-02-02 11:30:00,179.17,179.28,178.85,178.91,12749.0,170.592,170.6967,170.2873,170.3444,12749.0
2023-02-02 11:35:00,178.85,179.16,178.69,179.16,9530.0,170.2873,170.5825,170.135,170.5825,9530.0
2023-02-02 11:40:00,179.11,179.49,178.97,179.32,6175.0,170.5349,170.8967,170.4016,170.7348,6175.0
2023-02-02 11:45:00,179.25,179.67,179.24,179.56,7669.0,170.6682,171.0681,170.6586,170.9633,7669.0
2023-02-02 11:50:00,179.51,179.69,179.51,179.66,6805.0,170.9157,171.0871,170.9157,171.0585,6805.0
2023-02-02 11:55:00,179.65,179.67,179.44,179.54,8397.0,171.049,171.0681,170.8491,170.9443,8397.0
2023-02-02 12:00:00,179.52,179.74,179.33,179.34,5805.0,170.9252,171.1347,170.7443,170.7539,5805.0
2023-02-02 12:05:00,179.36,179.59,179.28,179.47,5221.0,170.7729,170.9919,170.6967,170.8776,5221.0
2023-02-02 12:10:00,179.52,179.87,179.4,179.81,6940.0,170.9252,171.2585,170.811,171.2014,6940.0
2023-02-02 12:15:00,179.87,179.88,179.66,179.69,5098.0,171.2585,171.268,171.0585,171.0871,5098.0
2023-02-02 12:20:00,179.65,180.34,179.58,180.31,4039.0,171.049,171.706,170.9824,171.6774,4039.0
2023-02-02 12:25:00,180.46,180.49,180.1,180.1,3235.0,171.8202,171.8488,171.4775,171.4775,3235.0
2023-02-02 12:30:00,180.06,180.19,179.97,180.19,4827.0,171.4394,171.5632,171.3537,171.5632,4827.0
2023-02-02 12:35:00,180.07,180.18,179.91,180.18,3475.0,171.4489,171.5536,171.2966,171.5536,3475.0
2023-02-02 12:40:00,180.18,180.4,180.1,180.1,11218.0,171.5536,171.7631,171.4775,171.4775,11218.0
2023-02-02 12:45:00,180.1,180.62,180.1,180.58,5248.0,171.4775,171.9726,171.4775,171.9345,5248.0
2023-02-02 12:50:00,180.54,180.54,180.28,180.52,6767.0,171.8964,171.8964,171.6489,171.8774,6767.0
2023-02-02 12:55:00,180.61,180.75,180.54,180.57,4294.0,171.9631,172.0963,171.8964,171.925,4294.0
2023-02-02 13:00:00,180.59,180.91,180.59,180.9,3677.0,171.944,172.2487,171.944,172.2392,3677.0
2023-02-02 13:05:00,180.96,180.96,180.69,180.81,4528.0,172.2963,172.2963,172.0392,172.1535,4528.0
2023-02-02 13:10:00,180.77,180.8,180.55,180.72,5146.0,172.1154,172.144,171.9059,172.0678,5146.0
2023-02-02 13:15:00,180.73,180.77,180.44,180.55,5876.0,172.0773,172.1154,171.8012,171.9059,5876.0
2023-02-02 13:20:00,180.52,180.62,180.37,180.48,17401.0,171.8774,171.9726,171.7345,171.8393,17401.0
2023-02-02 13:25:00,180.64,180.74,180.35,180.36,6573.0,171.9916,172.0868,171.7155,171.725,6573.0
2023-02-02 13:30:00,180.32,180.41,180.3,180.41,2336.0,171.6869,171.7726,171.6679,171.7726,2336.0
2023-02-02 13:35:00,180.43,180.55,180.39,180.48,9569.0,171.7917,171.9059,171.7536,171.8393,9569.0
2023-02-02 13:40:00,180.5,180.67,180.42,180.42,4104.0,171.8583,172.0202,171.7821,171.7821,4104.0
2023-02-02 13:45:00,180.38,180.47,180.33,180.47,2782.0,171.7441,171.8298,171.6965,171.8298,2782.0
2023-02-02 13:50:00,180.55,180.55,180.12,180.13,4533.0,171.9059,171.9059,171.4965,171.506,4533.0
2023-02-02 13:55:00,180.15,180.15,179.78,179.79,13925.0,171.5251,171.5251,171.1728,171.1823,13925.0
2023-02-02 14:00:00,179.79,180.02,179.73,179.76,6565.0,171.1823,171.4013,171.1252,171.1537,6565.0
2023-02-02 14:05:00,179.8,179.83,179.66,179.69,5852.0,171.1918,171.2204,171.0585,171.0871,5852.0
2023-02-02 14:10:00,179.68,179.88,179.48,179.71,6854.0,171.0776,171.268,170.8872,171.1061,6854.0
2023-02-02 14:15:00,179.65,179.92,179.65,179.92,5480.0,171.049,171.3061,171.049,171.3061,5480.0
2023-02-02 14:20:00,179.95,179.95,179.62,179.66,5710.0,171.3347,171.3347,171.0204,171.0585,5710.0
2023-02-02 14:25:00,179.67,179.74,179.58,179.65,14337.0,171.0681,171.1347,170.9824,171.049,14337.0
2023-02-02 14:30:00,179.76,179.82,179.22,179.36,10167.0,171.1537,171.2109,170.6396,170.7729,10167.0
2023-02-02 14:35:00,179.32,179.7,179.28,179.57,18933.0,170.7348,171.0966,170.6967,170.9728,18933.0
2023-02-02 14:40:00,179.57,179.6,179.36,179.58,6041.0,170.9728,171.0014,170.7729,170.9824,6041.0
2023-02-02 14:45:00,179.57,179.94,179.45,179.94,7137.0,170.9728,171.3251,170.8586,171.3251,7137.0
2023-02-02 14:50:00,180.01,180.12,179.96,180.09,6738.0,171.3918,171.4965,171.3442,171.4679,6738.0
2023-02-02 14:55:00,180.05,180.08,179.95,180.02,8083.0,171.4299,171.4584,171.3347,171.4013,8083.0
2023-02-02 15:00:00,180.06,180.34,180.05,180.34,11079.0,171.4394,171.706,171.4299,171.706,11079.0
2023-02-02 15:05:00,180.37,180.73,180.37,180.47,9392.0,171.7345,172.0773,171.7345,171.8298,9392.0
2023-02-02 15:10:00,180.47,180.58,180.35,180.45,6611.0,171.8298,171.9345,171.7155,171.8107,6611.0
2023-02-02 15:15:00,180.53,180.55,180.13,180.13,17007.0,171.8869,171.9059,171.506,171.506,17007.0
2023-02-02 15:20:00,180.13,180.67,180.09,180.65,12080.0,171.506,172.0202,171.4679,172.0011,12080.0
2023-02-02 15:25:00,180.64,180.87,180.53,180.81,20231.0,171.9916,172.2106,171.8869,172.1535,20231.0
2023-02-02 15:30:00,180.86,181.37,180.81,181.36,31345.0,172.2011,172.6867,172.1535,172.6771,31345.0
2023-02-02 15:35:00,181.38,181.62,181.29,181.49,30538.0,172.6962,172.9247,172.6105,172.8009,30538.0
2023-02-02 15:40:00,181.53,181.83,181.18,181.73,42050.0,172.839,173.1246,172.5058,173.0294,42050.0
2023-02-02 15:45:00,181.75,181.91,181.56,181.77,40038.0,173.0485,173.2008,172.8676,173.0675,40038.0
2023-02-02 15:50:00,181.76,182.09,181.61,181.93,58420.0,173.058,173.3722,172.9152,173.2199,58420.0
2023-02-02 15:55:00,181.97,182.15,181.68,181.69,153846.0,173.2579,173.4293,172.9818,172.9913,153846.0
2023-02-03 09:30:00,182.58,183.45,182.5,183.04,26972.0,173.8387,174.6671,173.7626,174.2767,26972.0
2023-02-03 09:35:00,183.06,183.35,182.62,182.83,13688.0,174.2958,174.5719,173.8768,174.0768,13688.0
2023-02-03 09:40:00,182.75,182.82,182.43,182.56,9798.0,174.0006,174.0672,173.6959,173.8197,9798.0
2023-02-03 09:45:00,182.57,182.84,182.21,182.22,17190.0,173.8292,174.0863,173.4864,173.496,17190.0
2023-02-03 09:50:00,181.87,181.89,181.46,181.75,11468.0,173.1627,173.1818,172.7724,173.0485,11468.0
2023-02-03 09:55:00,181.6,181.78,181.21,181.21,20120.0,172.9057,173.077,172.5343,172.5343,20120.0
2023-02-03 10:00:00,180.88,181.28,180.69,181.04,6350.0,172.2201,172.601,172.0392,172.3725,6350.0
2023-02-03 10:05:00,181.02,181.68,181.01,181.67,10918.0,172.3534,172.9818,172.3439,172.9723,10918.0
2023-02-03 10:10:00,181.69,182.15,181.33,182.11,6887.0,172.9913,173.4293,172.6486,173.3912,6887.0
2023-02-03 10:15:00,182.07,182.11,181.63,181.83,8190.0,173.3532,173.3912,172.9342,173.1246,8190.0
2023-02-03 10:20:00,181.86,181.96,181.46,181.56,5374.0,173.1532,173.2484,172.7724,172.8676,5374.0
2023-02-03 10:25:00,181.65,182.12,181.58,182.0,4840.0,172.9533,173.4008,172.8866,173.2865,4840.0
2023-02-03 10:30:00,182.01,182.1,181.75,181.78,9458.0,173.296,173.3817,173.0485,173.077,9458.0
2023-02-03 10:35:00,181.74,182.16,181.74,182.02,6160.0,173.039,173.4388,173.039,173.3055,6160.0
2023-02-03 10:40:00,181.98,182.51,181.98,182.47,10557.0,173.2675,173.7721,173.2675,173.734,10557.0
2023-02-03 10:45:00,182.41,182.41,182.11,182.14,5585.0,173.6769,173.6769,173.3912,173.4198,5585.0
2023-02-03 10:50:00,182.11,182.35,182.09,182.33,3251.0,173.3912,173.6197,173.3722,173.6007,3251.0
2023-02-03 10:55:00,182.39,182.84,182.39,182.67,6933.0,173.6578,174.0863,173.6578,173.9244,6933.0
2023-02-03 11:00:00,182.62,182.94,182.57,182.76,3857.0,173.8768,174.1815,173.8292,174.0101,3857.0
2023-02-03 11:05:00,182.68,182.73,182.41,182.53,7402.0,173.9339,173.9816,173.6769,173.7911,7402.0
2023-02-03 11:10:00,182.55,182.9,182.53,182.9,6606.0,173.8102,174.1434,173.7911,174.1434,6606.0
2023-02-03 11:15:00,182.86,182.92,182.59,182.72,6844.0,174.1053,174.1625,173.8483,173.972,6844.0
2023-02-03 11:20:00,182.72,182.79,182.58,182.6,4494.0,173.972,174.0387,173.8387,173.8578,4494.0
2023-02-03 11:25:00,182.55,182.88,182.54,182.63,4436.0,173.8102,174.1244,173.8007,173.8863,4436.0
2023-02-03 11:30:00,182.63,182.69,182.42,182.64,3827.0,173.8863,173.9435,173.6864,173.8959,3827.0
2023-02-03 11:35:00,182.67,182.67,182.33,182.37,4726.0,173.9244,173.9244,173.6007,173.6388,4726.0
2023-02-03 11:40:00,182.36,182.43,182.21,182.22,11797.0,173.6293,173.6959,173.4864,173.496,11797.0
2023-02-03 11:45:00,182.25,182.43,182.17,182.27,6385.0,173.5245,173.6959,173.4484,173.5436,6385.0
2023-02-03 11:50:00,182.26,182.28,182.06,182.24,8690.0,173.5341,173.5531,173.3436,173.515,8690.0
2023-02-03 11:55:00,182.22,182.46,182.2,182.28,5859.0,173.496,173.7245,173.4769,173.5531,5859.0
2023-02-03 12:00:00,182.36,182.6,182.3,182.54,3797.0,173.6293,173.8578,173.5721,173.8007,3797.0
2023-02-03 12:05:00,182.59,182.68,182.43,182.43,4551.0,173.8483,173.9339,173.6959,173.6959,4551.0
2023-02-03 12:10:00,182.42,182.48,182.24,182.47,5909.0,173.6864,173.7435,173.515,173.734,5909.0
2023-02-03 12:15:00,182.56,182.67,182.39,182.56,3559.0,173.8197,173.9244,173.6578,173.8197,3559.0
2023-02-03 12:20:00,182.51,182.9,182.42,182.9,2500.0,173.7721,174.1434,173.6864,174.1434,2500.0
2023-02-03 12:25:00,182.79,182.91,182.75,182.91,5077.0,174.0387,174.1529,174.0006,174.1529,5077.0
2023-02-03 12:30:00,182.98,183.21,182.98,183.2,3400.0,174.2196,174.4386,174.2196,174.4291,3400.0
2023-02-03 12:35:00,183.22,183.32,183.14,183.24,5084.0,174.4481,174.5433,174.3719,174.4671,5084.0
2023-02-03 12:40:00,183.24,183.36,183.21,183.21,4082.0,174.4671,174.5814,174.4386,174.4386,4082.0
2023-02-03 12:45:00,183.14,183.16,183.01,183.08,4035.0,174.3719,174.391,174.2481,174.3148,4035.0
2023-02-03 12:50:00,183.03,183.03,182.8,182.9,3403.0,174.2672,174.2672,174.0482,174.1434,3403.0
2023-02-03 12:55:00,182.85,182.93,182.47,182.52,6543.0,174.0958,174.172,173.734,173.7816,6543.0
2023-02-03 13:00:00,182.48,182.49,182.0,182.0,7775.0,173.7435,173.753,173.2865,173.2865,7775.0
2023-02-03 13:05:00,182.11,182.18,181.82,181.84,32449.0,173.3912,173.4579,173.1151,173.1342,32449.0
2023-02-03 13:10:00,181.79,181.99,181.74,181.87,6847.0,173.0866,173.277,173.039,173.1627,6847.0
2023-02-03 13:15:00,181.87,181.87,181.71,181.75,11715.0,173.1627,173.1627,173.0104,173.0485,11715.0
2023-02-03 13:20:00,181.74,181.91,181.68,181.85,4974.0,173.039,173.2008,172.9818,173.1437,4974.0
2023-02-03 13:25:00,181.82,181.84,181.69,181.74,7250.0,173.1151,173.1342,172.9913,173.039,7250.0
2023-02-03 13:30:00,181.71,181.99,181.68,181.96,8613.0,173.0104,173.277,172.9818,173.2484,8613.0
2023-02-03 13:35:00,181.97,182.13,181.79,182.13,6674.0,173.2579,173.4103,173.0866,173.4103,6674.0
2023-02-03 13:40:00,182.07,182.14,181.88,181.9,2214.0,173.3532,173.4198,173.1722,173.1913,2214.0
2023-02-03 13:45:00,181.89,181.94,181.74,181.91,7934.0,173.1818,173.2294,173.039,173.2008,7934.0
2023-02-03 13:50:00,181.93,182.17,181.92,182.09,3413.0,173.2199,173.4484,173.2103,173.3722,3413.0
2023-02-03 13:55:00,182.06,182.17,182.05,182.17,3323.0,173.3436,173.4484,173.3341,173.4484,3323.0
2023-02-03 14:00:00,182.17,182.23,182.1,182.19,3722.0,173.4484,173.5055,173.3817,173.4674,3722.0
2023-02-03 14:05:00,182.19,182.34,182.05,182.05,6365.0,173.4674,173.6102,173.3341,173.3341,6365.0
2023-02-03 14:10:00,182.01,182.16,181.97,182.14,3741.0,173.296,173.4388,173.2579,173.4198,3741.0
2023-02-03 14:15:00,182.18,182.2,182.1,182.19,4921.0,173.4579,173.4769,173.3817,173.4674,4921.0
2023-02-03 14:20:00,182.19,182.26,182.09,182.14,4730.0,173.4674,173.5341,173.3722,173.4198,4730.0
2023-02-03 14:25:00,182.09,182.39,182.09,182.39,9144.0,173.3722,173.6578,173.3722,173.6578,9144.0
2023-02-03 14:30:00,182.4,182.45,182.19,182.37,6225.0,173.6674,173.715,173.4674,173.6388,6225.0
2023-02-03 14:35:00,182.37,182.68,182.36,182.68,3564.0,173.6388,173.9339,173.6293,173.9339,3564.0
2023-02-03 14:40:00,182.71,182.71,182.26,182.29,3641.0,173.9625,173.9625,173.5341,173.5626,3641.0
2023-02-03 14:45:00,182.26,182.39,182.23,182.39,3723.0,173.5341,173.6578,173.5055,173.6578,3723.0
2023-02-03 14:50:00,182.36,182.46,182.29,182.44,3026.0,173.6293,173.7245,173.5626,173.7054,3026.0
2023-02-03 14:55:00,182.44,182.44,182.19,182.25,3318.0,173.7054,173.7054,173.4674,173.5245,3318.0
2023-02-03 15:00:00,182.21,182.22,182.01,182.22,4139.0,173.4864,173.496,173.296,173.496,4139.0
2023-02-03 15:05:00,182.16,182.29,182.07,182.26,4182.0,173.4388,173.5626,173.3532,173.5341,4182.0
2023-02-03 15:10:00,182.23,182.48,182.19,182.44,3200.0,173.5055,173.7435,173.4674,173.7054,3200.0
2023-02-03 15:15:00,182.44,182.5,182.3,182.37,6935.0,173.7054,173.7626,173.5721,173.6388,6935.0
2023-02-03 15:20:00,182.39,182.44,182.27,182.34,4300.0,173.6578,173.7054,173.5436,173.6102,4300.0
2023-02-03 15:25:00,182.38,182.41,182.27,182.31,4183.0,173.6483,173.6769,173.5436,173.5817,4183.0
2023-02-03 15:30:00,182.32,182.65,182.31,182.31,7376.0,173.5912,173.9054,173.5817,173.5817,7376.0
2023-02-03 15:35:00,182.28,182.36,182.04,182.09,12117.0,173.5531,173.6293,173.3246,173.3722,12117.0
2023-02-03 15:40:00,182.07,182.28,182.07,182.17,10036.0,173.3532,173.5531,173.3532,173.4484,10036.0
2023-02-03 15:45:00,182.14,182.27,181.99,182.24,21491.0,173.4198,173.5436,173.277,173.515,21491.0
2023-02-03 15:50:00,182.25,182.53,182.09,182.49,24601.0,173.5245,173.7911,173.3722,173.753,24601.0
2023-02-03 15:55:00,182.46,182.8,182.41,182.76,71874.0,173.7245,174.0482,173.6769,174.0101,71874.0
2023-02-06 09:30:00,181.69,183.1,181.69,182.45,33025.0,172.9913,174.3338,172.9913,173.715,33025.0
2023-02-06 09:35:00,182.3,183.33,182.3,183.14,5452.0,173.5721,174.5528,173.5721,174.3719,5452.0
2023-02-06 09:40:00,183.02,183.05,182.25,182.35,13397.0,174.2577,174.2862,173.5245,173.6197,13397.0
2023-02-06 09:45:00,182.13,182.77,181.89,182.59,7575.0,173.4103,174.0196,173.1818,173.8483,7575.0
2023-02-06 09:50:00,182.67,183.48,182.67,183.45,7696.0,173.9244,174.6956,173.9244,174.6671,7696.0
2023-02-06 09:55:00,183.48,183.57,183.25,183.36,8114.0,174.6956,174.7813,174.4767,174.5814,8114.0
2023-02-06 10:00:00,183.2,183.3,182.5,182.5,6440.0,174.4291,174.5243,173.7626,173.7626,6440.0
2023-02-06 10:05:00,182.69,183.15,182.54,183.15,5177.0,173.9435,174.3814,173.8007,174.3814,5177.0
2023-02-06 10:10:00,183.3,183.63,183.23,183.57,4344.0,174.5243,174.8385,174.4576,174.7813,4344.0
2023-02-06 10:15:00,183.53,184.04,183.38,183.89,10925.0,174.7433,175.2288,174.6004,175.086,10925.0
2023-02-06 10:20:00,183.99,184.18,183.9,184.1,12527.0,175.1812,175.3621,175.0955,175.286,12527.0
2023-02-06 10:25:00,184.1,184.34,184.04,184.12,12277.0,175.286,175.5145,175.2288,175.305,12277.0
2023-02-06 10:30:00,184.15,184.23,184.01,184.13,25272.0,175.3336,175.4097,175.2003,175.3145,25272.0
2023-02-06 10:35:00,184.19,184.36,184.04,184.21,18822.0,175.3717,175.5335,175.2288,175.3907,18822.0
2023-02-06 10:40:00,184.16,184.29,184.08,184.23,6314.0,175.3431,175.4669,175.2669,175.4097,6314.0
2023-02-06 10:45:00,184.2,184.2,183.72,183.96,8225.0,175.3812,175.3812,174.9242,175.1527,8225.0
2023-02-06 10:50:00,183.96,184.56,183.95,184.46,7909.0,175.1527,175.7239,175.1431,175.6287,7909.0
2023-02-06 10:55:00,184.32,184.48,184.07,184.15,6470.0,175.4954,175.6478,175.2574,175.3336,6470.0
2023-02-06 11:00:00,184.15,184.53,184.15,184.46,6354.0,175.3336,175.6954,175.3336,175.6287,6354.0
2023-02-06 11:05:00,184.45,184.66,184.38,184.53,11546.0,175.6192,175.8192,175.5526,175.6954,11546.0
2023-02-06 11:10:00,184.53,184.64,184.38,184.61,8708.0,175.6954,175.8001,175.5526,175.7715,8708.0
2023-02-06 11:15:00,184.59,184.83,184.47,184.83,9252.0,175.7525,175.981,175.6382,175.981,9252.0
2023-02-06 11:20:00,184.85,185.02,184.58,184.58,10535.0,176.0001,176.1619,175.743,175.743,10535.0
2023-02-06 11:25:00,184.59,184.6,184.28,184.46,11881.0,175.7525,175.762,175.4573,175.6287,11881.0
2023-02-06 11:30:00,184.46,184.55,183.97,184.1,3711.0,175.6287,175.7144,175.1622,175.286,3711.0
2023-02-06 11:35:00,184.15,184.36,184.15,184.31,7216.0,175.3336,175.5335,175.3336,175.4859,7216.0
2023-02-06 11:40:00,184.33,184.38,184.27,184.31,3206.0,175.505,175.5526,175.4478,175.4859,3206.0
2023-02-06 11:45:00,184.25,184.27,184.08,184.26,5394.0,175.4288,175.4478,175.2669,175.4383,5394.0
2023-02-06 11:50:00,184.35,184.43,184.27,184.33,4078.0,175.524,175.6002,175.4478,175.505,4078.0
2023-02-06 11:55:00,184.33,184.71,184.33,184.62,18475.0,175.505,175.8668,175.505,175.7811,18475.0
2023-02-06 12:00:00,184.59,184.63,184.3,184.5,6628.0,175.7525,175.7906,175.4764,175.6668,6628.0
2023-02-06 12:05:00,184.5,184.65,184.44,184.65,5795.0,175.6668,175.8096,175.6097,175.8096,5795.0
2023-02-06 12:10:00,184.68,184.78,184.62,184.72,8108.0,175.8382,175.9334,175.7811,175.8763,8108.0
2023-02-06 12:15:00,184.68,184.8,184.46,184.53,6740.0,175.8382,175.9524,175.6287,175.6954,6740.0
2023-02-06 12:20:00,184.56,184.81,184.56,184.8,6820.0,175.7239,175.962,175.7239,175.9524,6820.0
2023-02-06 12:25:00,184.81,185.16,184.8,184.82,14260.0,175.962,176.2952,175.9524,175.9715,14260.0
2023-02-06 12:30:00,184.9,184.94,184.83,184.94,4438.0,176.0477,176.0857,175.981,176.0857,4438.0
2023-02-06 12:35:00,184.94,185.02,184.87,185.0,5826.0,176.0857,176.1619,176.0191,176.1429,5826.0
2023-02-06 12:40:00,185.0,185.31,184.94,185.31,8379.0,176.1429,176.438,176.0857,176.438,8379.0
2023-02-06 12:45:00,185.34,185.51,185.34,185.39,14557.0,176.4666,176.6285,176.4666,176.5142,14557.0
2023-02-06 12:50:00,185.4,185.71,185.37,185.71,12004.0,176.5237,176.8189,176.4952,176.8189,12004.0
2023-02-06 12:55:00,185.75,185.75,185.56,185.59,9026.0,176.857,176.857,176.6761,176.7046,9026.0
2023-02-06 13:00:00,185.61,185.82,185.57,185.61,10798.0,176.7237,176.9236,176.6856,176.7237,10798.0
2023-02-06 13:05:00,185.66,185.7,185.33,185.37,6672.0,176.7713,176.8094,176.4571,176.4952,6672.0
2023-02-06 13:10:00,185.4,185.43,185.19,185.37,6296.0,176.5237,176.5523,176.3238,176.4952,6296.0
2023-02-06 13:15:00,185.35,185.47,185.3,185.42,4453.0,176.4761,176.5904,176.4285,176.5428,4453.0
2023-02-06 13:20:00,185.43,185.6,185.4,185.51,4689.0,176.5523,176.7141,176.5237,176.6285,4689.0
2023-02-06 13:25:00,185.57,185.76,185.44,185.51,10317.0,176.6856,176.8665,176.5618,176.6285,10317.0
2023-02-06 13:30:00,185.47,185.52,185.39,185.41,4291.0,176.5904,176.638,176.5142,176.5332,4291.0
2023-02-06 13:35:00,185.37,185.45,185.24,185.45,4112.0,176.4952,176.5713,176.3714,176.5713,4112.0
2023-02-06 13:40:00,185.45,185.46,185.18,185.45,5577.0,176.5713,176.5809,176.3143,176.5713,5577.0
2023-02-06 13:45:00,185.51,185.56,185.41,185.55,9998.0,176.6285,176.6761,176.5332,176.6665,9998.0
2023-02-06 13:50:00,185.62,185.7,185.59,185.68,4713.0,176.7332,176.8094,176.7046,176.7903,4713.0
2023-02-06 13:55:00,185.69,185.89,185.69,185.76,6250.0,176.7998,176.9903,176.7998,176.8665,6250.0
2023-02-06 14:00:00,185.77,185.92,185.76,185.92,4116.0,176.876,177.0188,176.8665,177.0188,4116.0
2023-02-06 14:05:00,185.97,186.01,185.91,185.98,5618.0,177.0664,177.1045,177.0093,177.076,5618.0
2023-02-06 14:10:00,185.98,185.99,185.84,185.89,4336.0,177.076,177.0855,176.9427,176.9903,4336.0
2023-02-06 14:15:00,185.94,186.24,185.94,186.17,8605.0,177.0379,177.3235,177.0379,177.2569,8605.0
2023-02-06 14:20:00,186.2,186.2,185.97,186.12,12718.0,177.2854,177.2854,177.0664,177.2093,12718.0
2023-02-06 14:25:00,186.16,186.33,186.13,186.33,5443.0,177.2473,177.4092,177.2188,177.4092,5443.0
2023-02-06 14:30:00,186.34,186.41,186.23,186.23,5428.0,177.4187,177.4854,177.314,177.314,5428.0
2023-02-06 14:35:00,186.26,186.26,186.12,186.16,3837.0,177.3426,177.3426,177.2093,177.2473,3837.0
2023-02-06 14:40:00,186.16,186.19,185.94,185.99,4718.0,177.2473,177.2759,177.0379,177.0855,4718.0
2023-02-06 14:45:00,186.03,186.04,185.81,185.84,10405.0,177.1236,177.1331,176.9141,176.9427,10405.0
2023-02-06 14:50:00,185.8,185.92,185.74,185.92,5335.0,176.9046,177.0188,176.8474,177.0188,5335.0
2023-02-06 14:55:00,185.9,185.99,185.87,185.99,5957.0,176.9998,177.0855,176.9712,177.0855,5957.0
2023-02-06 15:00:00,185.99,185.99,185.88,185.96,6966.0,177.0855,177.0855,176.9807,177.0569,6966.0
2023-02-06 15:05:00,185.91,185.91,185.69,185.9,6156.0,177.0093,177.0093,176.7998,176.9998,6156.0
2023-02-06 15:10:00,185.88,186.21,185.88,186.2,5810.0,176.9807,177.2949,176.9807,177.2854,5810.0
2023-02-06 15:15:00,186.23,186.39,186.02,186.07,15127.0,177.314,177.4663,177.114,177.1616,15127.0
2023-02-06 15:20:00,186.15,186.27,185.98,185.99,9359.0,177.2378,177.3521,177.076,177.0855,9359.0
2023-02-06 15:25:00,185.95,185.95,185.67,185.77,16890.0,177.0474,177.0474,176.7808,176.876,16890.0
2023-02-06 15:30:00,185.76,186.04,185.58,185.94,14024.0,176.8665,177.1331,176.6951,177.0379,14024.0
2023-02-06 15:35:00,185.98,186.21,185.98,185.99,11735.0,177.076,177.2949,177.076,177.0855,11735.0
2023-02-06 15:40:00,185.98,186.07,185.79,185.85,20415.0,177.076,177.1616,176.8951,176.9522,20415.0
2023-02-06 15:45:00,185.84,185.89,185.72,185.73,21475.0,176.9427,176.9903,176.8284,176.8379,21475.0
2023-02-06 15:50:00,185.71,186.03,185.53,185.96,32446.0,176.8189,177.1236,176.6475,177.0569,32446.0
2023-02-06 15:55:00,185.96,186.23,185.85,185.96,70889.0,177.0569,177.314,176.9522,177.0569,70889.0
2023-02-07 09:30:00,185.43,185.82,184.81,185.53,22531.0,176.5523,176.9236,175.962,176.6475,22531.0
2023-02-07 09:35:00,185.52,185.54,185.06,185.37,13196.0,176.638,176.657,176.2,176.4952,13196.0
2023-02-07 09:40:00,185.33,185.39,185.09,185.23,3987.0,176.4571,176.5142,176.2286,176.3619,3987.0
2023-02-07 09:45:00,185.07,185.24,184.95,185.1,6471.0,176.2095,176.3714,176.0953,176.2381,6471.0
2023-02-07 09:50:00,185.04,185.78,185.02,185.78,6145.0,176.181,176.8855,176.1619,176.8855,6145.0
2023-02-07 09:55:00,185.8,186.02,185.72,186.02,4025.0,176.9046,177.114,176.8284,177.114,4025.0
2023-02-07 10:00:00,186.1,186.1,185.52,185.75,8266.0,177.1902,177.1902,176.638,176.857,8266.0
2023-02-07 10:05:00,185.75,185.98,185.67,185.77,6199.0,176.857,177.076,176.7808,176.876,6199.0
2023-02-07 10:10:00,185.71,185.78,185.53,185.69,4885.0,176.8189,176.8855,176.6475,176.7998,4885.0
2023-02-07 10:15:00,185.74,185.93,185.64,185.75,4819.0,176.8474,177.0283,176.7522,176.857,4819.0
2023-02-07 10:20:00,185.77,185.77,185.4,185.58,4247.0,176.876,176.876,176.5237,176.6951,4247.0
2023-02-07 10:25:00,185.67,185.79,185.56,185.72,2018.0,176.7808,176.8951,176.6761,176.8284,2018.0
2023-02-07 10:30:00,185.73,185.78,185.56,185.66,2928.0,176.8379,176.8855,176.6761,176.7713,2928.0
2023-02-07 10:35:00,185.66,185.93,185.66,185.93,4652.0,176.7713,177.0283,176.7713,177.0283,4652.0
2023-02-07 10:40:00,185.89,186.12,185.79,185.79,5102.0,176.9903,177.2093,176.8951,176.8951,5102.0
2023-02-07 10:45:00,185.83,185.83,185.48,185.69,4983.0,176.9331,176.9331,176.5999,176.7998,4983.0
2023-02-07 10:50:00,185.74,186.19,185.66,186.16,2287.0,176.8474,177.2759,176.7713,177.2473,2287.0
2023-02-07 10:55:00,186.19,186.19,185.77,185.83,9845.0,177.2759,177.2759,176.876,176.9331,9845.0
2023-02-07 11:00:00,185.82,185.82,185.7,185.79,1301.0,176.9236,176.9236,176.8094,176.8951,1301.0
2023-02-07 11:05:00,185.8,186.02,185.76,185.96,3515.0,176.9046,177.114,176.8665,177.0569,3515.0
2023-02-07 11:10:00,185.96,186.0,185.93,185.98,1000.0,177.0569,177.095,177.0283,177.076,1000.0
2023-02-07 11:15:00,185.95,185.96,185.76,185.76,2563.0,177.0474,177.0569,176.8665,176.8665,2563.0
2023-02-07 11:20:00,185.86,185.94,185.75,185.87,1779.0,176.9617,177.0379,176.857,176.9712,1779.0
2023-02-07 11:25:00,185.88,186.16,185.85,186.15,4026.0,176.9807,177.2473,176.9522,177.2378,4026.0
2023-02-07 11:30:00,186.2,186.39,186.19,186.39,2565.0,177.2854,177.4663,177.2759,177.4663,2565.0
2023-02-07 11:35:00,186.41,186.42,186.33,186.38,1988.0,177.4854,177.4949,177.4092,177.4568,1988.0
2023-02-07 11:40:00,186.42,186.65,186.41,186.49,5464.0,177.4949,177.7139,177.4854,177.5615,5464.0
2023-02-07 11:45:00,186.46,186.66,186.46,186.66,2109.0,177.533,177.7234,177.533,177.7234,2109.0
2023-02-07 11:50:00,186.75,186.79,186.66,186.75,1111.0,177.8091,177.8472,177.7234,177.8091,1111.0
2023-02-07 11:55:00,186.74,186.74,186.56,186.65,2520.0,177.7996,177.7996,177.6282,177.7139,2520.0
2023-02-07 12:00:00,186.69,186.91,186.64,186.85,4291.0,177.752,177.9614,177.7044,177.9043,4291.0
2023-02-07 12:05:00,186.84,186.95,186.8,186.8,2029.0,177.8948,177.9995,177.8567,177.8567,2029.0
2023-02-07 12:10:00,186.87,186.99,186.87,186.99,1501.0,177.9233,178.0376,177.9233,178.0376,1501.0
2023-02-07 12:15:00,186.93,186.93,186.76,186.76,4649.0,177.9805,177.9805,177.8186,177.8186,4649.0
2023-02-07 12:20:00,186.75,186.87,186.72,186.72,1622.0,177.8091,177.9233,177.7805,177.7805,1622.0
2023-02-07 12:25:00,186.74,186.78,186.49,186.56,2327.0,177.7996,177.8377,177.5615,177.6282,2327.0
2023-02-07 12:30:00,186.56,186.56,186.42,186.52,3214.0,177.6282,177.6282,177.4949,177.5901,3214.0
2023-02-07 12:35:00,186.55,186.61,186.47,186.47,5187.0,177.6187,177.6758,177.5425,177.5425,5187.0
2023-02-07 12:40:00,186.55,187.02,186.55,186.89,7202.0,177.6187,178.0662,177.6187,177.9424,7202.0
2023-02-07 12:45:00,187.08,187.79,187.08,187.68,14159.0,178.1233,178.7993,178.1233,178.6946,14159.0
2023-02-07 12:50:00,187.74,188.2,187.59,187.92,16298.0,178.7517,179.1897,178.6089,178.9231,16298.0
2023-02-07 12:55:00,187.97,188.37,187.87,188.0,26588.0,178.9707,179.3515,178.8755,178.9992,26588.0
2023-02-07 13:00:00,188.07,188.61,188.02,188.29,14372.0,179.0659,179.58,179.0183,179.2754,14372.0
2023-02-07 13:05:00,188.33,188.48,187.95,188.08,14065.0,179.3134,179.4563,178.9516,179.0754,14065.0
2023-02-07 13:10:00,188.1,188.19,187.84,187.91,6601.0,179.0945,179.1801,178.8469,178.9136,6601.0
2023-02-07 13:15:00,187.95,187.95,187.48,187.66,10450.0,178.9516,178.9516,178.5041,178.6755,10450.0
2023-02-07 13:20:00,187.72,187.72,187.19,187.25,7357.0,178.7327,178.7327,178.228,178.2852,7357.0
2023-02-07 13:25:00,187.25,187.33,186.75,186.75,3738.0,178.2852,178.3613,177.8091,177.8091,3738.0
2023-02-07 13:30:00,186.62,186.62,185.94,185.99,25171.0,177.6853,177.6853,177.0379,177.0855,25171.0
2023-02-07 13:35:00,186.04,186.31,185.97,186.23,7599.0,177.1331,177.3902,177.0664,177.314,7599.0
2023-02-07 13:40:00,186.3,186.48,186.25,186.4,14956.0,177.3806,177.552,177.333,177.4758,14956.0
2023-02-07 13:45:00,186.42,186.49,186.26,186.28,25931.0,177.4949,177.5615,177.3426,177.3616,25931.0
2023-02-07 13:50:00,186.24,186.45,186.2,186.25,8391.0,177.3235,177.5235,177.2854,177.333,8391.0
2023-02-07 13:55:00,186.33,186.65,186.33,186.56,10379.0,177.4092,177.7139,177.4092,177.6282,10379.0
2023-02-07 14:00:00,186.64,187.11,186.64,187.06,11002.0,177.7044,178.1519,177.7044,178.1042,11002.0
2023-02-07 14:05:00,187.09,187.87,187.08,187.81,8959.0,178.1328,178.8755,178.1233,178.8183,8959.0
2023-02-07 14:10:00,187.91,188.25,187.81,188.05,22693.0,178.9136,179.2373,178.8183,179.0469,22693.0
2023-02-07 14:15:00,188.02,188.15,187.85,188.04,6649.0,179.0183,179.1421,178.8564,179.0373,6649.0
2023-02-07 14:20:00,188.03,188.12,187.89,188.06,4375.0,179.0278,179.1135,178.8945,179.0564,4375.0
2023-02-07 14:25:00,188.1,188.22,188.08,188.19,3392.0,179.0945,179.2087,179.0754,179.1801,3392.0
2023-02-07 14:30:00,188.23,188.58,188.22,188.53,6106.0,179.2182,179.5515,179.2087,179.5039,6106.0
2023-02-07 14:35:00,188.54,188.68,188.26,188.4,8513.0,179.5134,179.6467,179.2468,179.3801,8513.0
2023-02-07 14:40:00,188.38,188.61,188.38,188.45,9209.0,179.3611,179.58,179.3611,179.4277,9209.0
2023-02-07 14:45:00,188.5,188.63,188.47,188.51,6509.0,179.4753,179.5991,179.4467,179.4848,6509.0
2023-02-07 14:50:00,188.5,188.64,188.44,188.55,6425.0,179.4753,179.6086,179.4182,179.5229,6425.0
2023-02-07 14:55:00,188.5,188.74,188.5,188.68,2152.0,179.4753,179.7038,179.4753,179.6467,2152.0
2023-02-07 15:00:00,188.69,189.07,188.63,188.64,8428.0,179.6562,180.018,179.5991,179.6086,8428.0
2023-02-07 15:05:00,188.62,188.66,188.53,188.56,4090.0,179.5896,179.6276,179.5039,179.5324,4090.0
2023-02-07 15:10:00,188.59,188.67,188.55,188.57,5169.0,179.561,179.6372,179.5229,179.542,5169.0
2023-02-07 15:15:00,188.65,188.73,188.5,188.58,6592.0,179.6181,179.6943,179.4753,179.5515,6592.0
2023-02-07 15:20:00,188.59,188.87,188.59,188.76,4764.0,179.561,179.8276,179.561,179.7229,4764.0
2023-02-07 15:25:00,188.73,188.89,188.58,188.85,8711.0,179.6943,179.8466,179.5515,179.8086,8711.0
2023-02-07 15:30:00,188.85,188.86,188.65,188.75,12476.0,179.8086,179.8181,179.6181,179.7133,12476.0
2023-02-07 15:35:00,188.75,188.8,188.55,188.73,10954.0,179.7133,179.7609,179.5229,179.6943,10954.0
2023-02-07 15:40:00,188.72,188.84,188.64,188.8,13807.0,179.6848,179.799,179.6086,179.7609,13807.0
2023-02-07 15:45:00,188.79,188.97,188.74,188.92,15742.0,179.7514,179.9228,179.7038,179.8752,15742.0
2023-02-07 15:50:00,188.95,189.47,188.95,189.43,37466.0,179.9038,180.3989,179.9038,180.3608,37466.0
2023-02-07 15:55:00,189.47,189.47,188.86,188.99,72461.0,180.3989,180.3989,179.8181,179.9418,72461.0
2023-02-08 09:30:00,188.31,188.31,187.0,187.5,20155.0,179.2944,179.2944,178.0471,178.5232,20155.0
2023-02-08 09:35:00,187.82,188.32,187.77,188.08,5868.0,178.8279,179.3039,178.7803,179.0754,5868.0
2023-02-08 09:40:00,188.14,188.68,188.14,188.4,10645.0,179.1325,179.6467,179.1325,179.3801,10645.0
2023-02-08 09:45:00,188.54,188.76,188.15,188.67,9463.0,179.5134,179.7229,179.1421,179.6372,9463.0
2023-02-08 09:50:00,188.91,189.35,188.66,189.0,5452.0,179.8657,180.2846,179.6276,179.9514,5452.0
2023-02-08 09:55:00,189.24,189.51,189.18,189.41,8629.0,180.1799,180.437,180.1228,180.3417,8629.0
2023-02-08 10:00:00,189.45,189.74,189.41,189.56,4944.0,180.3798,180.6559,180.3417,180.4846,4944.0
2023-02-08 10:05:00,189.58,189.69,189.32,189.69,14874.0,180.5036,180.6083,180.256,180.6083,14874.0
2023-02-08 10:10:00,189.67,189.79,189.56,189.79,11109.0,180.5893,180.7035,180.4846,180.7035,11109.0
2023-02-08 10:15:00,189.73,189.74,189.55,189.68,10802.0,180.6464,180.6559,180.475,180.5988,10802.0
2023-02-08 10:20:00,189.73,189.77,189.59,189.68,3514.0,180.6464,180.6845,180.5131,180.5988,3514.0
2023-02-08 10:25:00,189.62,189.76,189.53,189.71,2425.0,180.5417,180.675,180.456,180.6274,2425.0
2023-02-08 10:30:00,189.77,189.89,189.57,189.73,4148.0,180.6845,180.7988,180.4941,180.6464,4148.0
2023-02-08 10:35:00,189.66,189.66,189.28,189.42,8551.0,180.5798,180.5798,180.218,180.3513,8551.0
2023-02-08 10:40:00,189.45,189.71,189.31,189.71,6083.0,180.3798,180.6274,180.2465,180.6274,6083.0
2023-02-08 10:45:00,189.74,189.74,189.51,189.52,1509.0,180.6559,180.6559,180.437,180.4465,1509.0
2023-02-08 10:50:00,189.49,189.5,189.43,189.5,2276.0,180.4179,180.4274,180.3608,180.4274,2276.0
2023-02-08 10:55:00,189.6,189.85,189.6,189.85,2767.0,180.5226,180.7607,180.5226,180.7607,2767.0
2023-02-08 11:00:00,189.83,189.84,189.72,189.74,2654.0,180.7416,180.7512,180.6369,180.6559,2654.0
2023-02-08 11:05:00,189.77,189.8,189.62,189.77,3908.0,180.6845,180.7131,180.5417,180.6845,3908.0
2023-02-08 11:10:00,189.83,189.83,189.66,189.7,6382.0,180.7416,180.7416,180.5798,180.6179,6382.0
2023-02-08 11:15:00,189.68,189.68,189.43,189.61,8850.0,180.5988,180.5988,180.3608,180.5322,8850.0
2023-02-08 11:20:00,189.7,189.9,189.5,189.5,6592.0,180.6179,180.8083,180.4274,180.4274,6592.0
2023-02-08 11:25:00,189.54,189.56,189.11,189.27,10347.0,180.4655,180.4846,180.0561,180.2084,10347.0
2023-02-08 11:30:00,189.21,189.38,189.17,189.26,10315.0,180.1513,180.3132,180.1132,180.1989,10315.0
2023-02-08 11:35:00,189.27,189.42,189.23,189.28,6490.0,180.2084,180.3513,180.1704,180.218,6490.0
2023-02-08 11:40:00,189.28,189.28,189.03,189.17,5830.0,180.218,180.218,179.9799,180.1132,5830.0
2023-02-08 11:45:00,189.2,189.2,188.83,188.83,4993.0,180.1418,180.1418,179.7895,179.7895,4993.0
2023-02-08 11:50:00,188.87,189.0,188.7,188.73,2982.0,179.8276,179.9514,179.6657,179.6943,2982.0
2023-02-08 11:55:00,188.66,188.84,188.56,188.68,5954.0,179.6276,179.799,179.5324,179.6467,5954.0
2023-02-08 12:00:00,188.66,188.67,188.5,188.53,4334.0,179.6276,179.6372,179.4753,179.5039,4334.0
2023-02-08 12:05:00,188.4,188.53,188.4,188.44,2100.0,179.3801,179.5039,179.3801,179.4182,2100.0
2023-02-08 12:10:00,188.46,188.95,188.42,188.95,8686.0,179.4372,179.9038,179.3991,179.9038,8686.0
2023-02-08 12:15:00,188.89,189.15,188.82,189.1,13711.0,179.8466,180.0942,179.78,180.0466,13711.0
2023-02-08 12:20:00,189.1,189.27,189.1,189.23,7200.0,180.0466,180.2084,180.0466,180.1704,7200.0
2023-02-08 12:25:00,189.23,189.33,189.17,189.33,5210.0,180.1704,180.2656,180.1132,180.2656,5210.0
2023-02-08 12:30:00,189.34,189.35,189.21,189.24,6150.0,180.2751,180.2846,180.1513,180.1799,6150.0
2023-02-08 12:35:00,189.25,189.3,189.17,189.25,7548.0,180.1894,180.237,180.1132,180.1894,7548.0
2023-02-08 12:40:00,189.28,189.28,189.19,189.24,2470.0,180.218,180.218,180.1323,180.1799,2470.0
2023-02-08 12:45:00,189.29,189.4,189.28,189.34,4665.0,180.2275,180.3322,180.218,180.2751,4665.0
2023-02-08 12:50:00,189.34,189.45,189.34,189.44,19347.0,180.2751,180.3798,180.2751,180.3703,19347.0
2023-02-08 12:55:00,189.48,189.68,189.46,189.6,8248.0,180.4084,180.5988,180.3893,180.5226,8248.0
2023-02-08 13:00:00,189.59,189.68,189.44,189.47,5275.0,180.5131,180.5988,180.3703,180.3989,5275.0
2023-02-08 13:05:00,189.41,189.64,189.39,189.6,4698.0,180.3417,180.5607,180.3227,180.5226,4698.0
2023-02-08 13:10:00,189.48,189.6,189.44,189.48,2009.0,180.4084,180.5226,180.3703,180.4084,2009.0
2023-02-08 13:15:00,189.48,189.49,189.3,189.31,2205.0,180.4084,180.4179,180.237,180.2465,2205.0
2023-02-08 13:20:00,189.35,189.55,189.35,189.5,4463.0,180.2846,180.475,180.2846,180.4274,4463.0
2023-02-08 13:25:00,189.45,189.45,189.25,189.25,3209.0,180.3798,180.3798,180.1894,180.1894,3209.0
2023-02-08 13:30:00,189.22,189.22,189.05,189.06,1116.0,180.1608,180.1608,179.999,180.0085,1116.0
2023-02-08 13:35:00,189.01,189.17,188.91,188.91,6638.0,179.9609,180.1132,179.8657,179.8657,6638.0
2023-02-08 13:40:00,188.93,189.04,188.89,189.03,4388.0,179.8847,179.9895,179.8466,179.9799,4388.0
2023-02-08 13:45:00,188.99,189.1,188.96,188.97,5000.0,179.9418,180.0466,179.9133,179.9228,5000.0
2023-02-08 13:50:00,188.93,189.07,188.8,188.84,4050.0,179.8847,180.018,179.7609,179.799,4050.0
2023-02-08 13:55:00,188.8,188.96,188.79,188.93,9420.0,179.7609,179.9133,179.7514,179.8847,9420.0
2023-02-08 14:00:00,188.94,188.95,188.66,188.67,4091.0,179.8942,179.9038,179.6276,179.6372,4091.0
2023-02-08 14:05:00,188.71,188.72,188.46,188.58,4211.0,179.6753,179.6848,179.4372,179.5515,4211.0
2023-02-08 14:10:00,188.62,188.79,188.54,188.78,5585.0,179.5896,179.7514,179.5134,179.7419,5585.0
2023-02-08 14:15:00,188.78,189.12,188.74,189.1,10106.0,179.7419,180.0656,179.7038,180.0466,10106.0
2023-02-08 14:20:00,189.13,189.19,189.03,189.08,9134.0,180.0751,180.1323,179.9799,180.0275,9134.0
2023-02-08 14:25:00,189.08,189.15,188.73,188.77,12108.0,180.0275,180.0942,179.6943,179.7324,12108.0
2023-02-08 14:30:00,188.78,188.89,188.71,188.85,8988.0,179.7419,179.8466,179.6753,179.8086,8988.0
2023-02-08 14:35:00,188.88,188.97,188.82,188.86,7573.0,179.8371,179.9228,179.78,179.8181,7573.0
2023-02-08 14:40:00,188.86,188.97,188.47,188.64,9164.0,179.8181,179.9228,179.4467,179.6086,9164.0
2023-02-08 14:45:00,188.65,188.67,188.51,188.61,9725.0,179.6181,179.6372,179.4848,179.58,9725.0
2023-02-08 14:50:00,188.67,188.87,188.63,188.75,7524.0,179.6372,179.8276,179.5991,179.7133,7524.0
2023-02-08 14:55:00,188.73,188.84,188.67,188.71,6600.0,179.6943,179.799,179.6372,179.6753,6600.0
2023-02-08 15:00:00,188.69,188.76,188.54,188.55,7850.0,179.6562,179.7229,179.5134,179.5229,7850.0
2023-02-08 15:05:00,188.53,188.53,188.3,188.5,6192.0,179.5039,179.5039,179.2849,179.4753,6192.0
2023-02-08 15:10:00,188.47,188.47,187.89,187.91,8135.0,179.4467,179.4467,178.8945,178.9136,8135.0
2023-02-08 15:15:00,187.89,188.1,187.88,187.92,4393.0,178.8945,179.0945,178.885,178.9231,4393.0
2023-02-08 15:20:00,187.93,188.06,187.89,187.98,8516.0,178.9326,179.0564,178.8945,178.9802,8516.0
2023-02-08 15:25:00,188.0,188.03,187.8,188.0,8648.0,178.9992,179.0278,178.8088,178.9992,8648.0
2023-02-08 15:30:00,188.03,188.32,187.9,187.9,8143.0,179.0278,179.3039,178.904,178.904,8143.0
2023-02-08 15:35:00,187.9,188.24,187.89,188.23,13673.0,178.904,179.2278,178.8945,179.2182,13673.0
2023-02-08 15:40:00,188.2,188.25,188.05,188.13,10997.0,179.1897,179.2373,179.0469,179.123,10997.0
2023-02-08 15:45:00,188.13,188.13,187.66,187.68,15791.0,179.123,179.123,178.6755,178.6946,15791.0
2023-02-08 15:50:00,187.65,187.79,187.4,187.48,35290.0,178.666,178.7993,178.428,178.5041,35290.0
2023-02-08 15:55:00,187.52,187.72,187.39,187.45,75086.0,178.5422,178.7327,178.4185,178.4756,75086.0
2023-02-09 09:30:00,187.88,188.63,187.76,188.59,14668.0,178.885,179.5991,178.7707,179.561,14668.0
2023-02-09 09:35:00,188.82,189.19,188.65,189.17,2980.0,179.78,180.1323,179.6181,180.1132,2980.0
2023-02-09 09:40:00,189.16,189.2,188.95,189.13,3717.0,180.1037,180.1418,179.9038,180.0751,3717.0
2023-02-09 09:45:00,189.28,189.29,188.85,188.86,4644.0,180.218,180.2275,179.8086,179.8181,4644.0
2023-02-09 09:50:00,189.04,189.12,188.74,188.77,4464.0,179.9895,180.0656,179.7038,179.7324,4464.0
2023-02-09 09:55:00,188.66,188.68,188.12,188.14,4726.0,179.6276,179.6467,179.1135,179.1325,4726.0
2023-02-09 10:00:00,188.21,188.56,188.2,188.23,5069.0,179.1992,179.5324,179.1897,179.2182,5069.0
2023-02-09 10:05:00,188.18,188.37,188.18,188.32,3605.0,179.1706,179.3515,179.1706,179.3039,3605.0
2023-02-09 10:10:00,188.24,188.53,188.21,188.53,1600.0,179.2278,179.5039,179.1992,179.5039,1600.0
2023-02-09 10:15:00,188.49,188.49,188.19,188.22,4005.0,179.4658,179.4658,179.1801,179.2087,4005.0
2023-02-09 10:20:00,188.19,188.23,188.08,188.23,2841.0,179.1801,179.2182,179.0754,179.2182,2841.0
2023-02-09 10:25:00,188.12,188.37,187.96,188.34,5249.0,179.1135,179.3515,178.9612,179.323,5249.0
2023-02-09 10:30:00,188.33,188.49,188.27,188.44,9461.0,179.3134,179.4658,179.2563,179.4182,9461.0
2023-02-09 10:35:00,188.37,188.7,188.3,188.59,23962.0,179.3515,179.6657,179.2849,179.561,23962.0
2023-02-09 10:40:00,188.59,189.11,188.58,189.04,12885.0,179.561,180.0561,179.5515,179.9895,12885.0
2023-02-09 10:45:00,188.99,188.99,188.85,188.85,7850.0,179.9418,179.9418,179.8086,179.8086,7850.0
2023-02-09 10:50:00,188.93,188.98,188.73,188.87,7500.0,179.8847,179.9323,179.6943,179.8276,7500.0
2023-02-09 10:55:00,188.73,188.82,188.55,188.55,8697.0,179.6943,179.78,179.5229,179.5229,8697.0
2023-02-09 11:00:00,188.69,188.69,188.0,188.0,6850.0,179.6562,179.6562,178.9992,178.9992,6850.0
2023-02-09 11:05:00,187.99,188.27,187.98,188.14,8654.0,178.9897,179.2563,178.9802,179.1325,8654.0
2023-02-09 11:10:00,188.16,188.41,187.93,188.02,7200.0,179.1516,179.3896,178.9326,179.0183,7200.0
2023-02-09 11:15:00,187.89,187.89,187.63,187.78,1766.0,178.8945,178.8945,178.647,178.7898,1766.0
2023-02-09 11:20:00,187.84,187.94,187.7,187.7,9164.0,178.8469,178.9421,178.7136,178.7136,9164.0
2023-02-09 11:25:00,187.71,187.76,187.56,187.6,3885.0,178.7231,178.7707,178.5803,178.6184,3885.0
2023-02-09 11:30:00,187.55,187.59,187.37,187.42,4361.0,178.5708,178.6089,178.3994,178.447,4361.0
2023-02-09 11:35:00,187.36,187.4,187.11,187.18,4490.0,178.3899,178.428,178.1519,178.2185,4490.0
2023-02-09 11:40:00,187.14,187.14,186.88,186.88,4501.0,178.1804,178.1804,177.9329,177.9329,4501.0
2023-02-09 11:45:00,186.85,187.12,186.84,187.03,22195.0,177.9043,178.1614,177.8948,178.0757,22195.0
2023-02-09 11:50:00,187.05,187.06,186.8,186.98,4798.0,178.0947,178.1042,177.8567,178.0281,4798.0
2023-02-09 11:55:00,186.94,186.96,186.57,186.79,9687.0,177.99,178.009,177.6377,177.8472,9687.0
2023-02-09 12:00:00,186.75,187.07,186.75,186.99,2900.0,177.8091,178.1138,177.8091,178.0376,2900.0
2023-02-09 12:05:00,186.85,187.02,186.85,186.87,1535.0,177.9043,178.0662,177.9043,177.9233,1535.0
2023-02-09 12:10:00,186.89,187.11,186.83,187.04,1940.0,177.9424,178.1519,177.8853,178.0852,1940.0
2023-02-09 12:15:00,187.08,187.08,186.63,186.81,4320.0,178.1233,178.1233,177.6948,177.8662,4320.0
2023-02-09 12:20:00,186.85,186.88,186.62,186.68,6603.0,177.9043,177.9329,177.6853,177.7424,6603.0
2023-02-09 12:25:00,186.72,186.73,186.33,186.33,7137.0,177.7805,177.79,177.4092,177.4092,7137.0
2023-02-09 12:30:00,186.34,186.37,185.9,185.97,10337.0,177.4187,177.4473,176.9998,177.0664,10337.0
2023-02-09 12:35:00,185.99,186.25,185.79,186.0,30166.0,177.0855,177.333,176.8951,177.095,30166.0
2023-02-09 12:40:00,185.99,186.2,185.97,186.04,7572.0,177.0855,177.2854,177.0664,177.1331,7572.0
2023-02-09 12:45:00,186.0,186.04,185.63,185.72,11252.0,177.095,177.1331,176.7427,176.8284,11252.0
2023-02-09 12:50:00,185.73,185.88,185.72,185.77,3089.0,176.8379,176.9807,176.8284,176.876,3089.0
2023-02-09 12:55:00,185.77,185.95,185.76,185.95,2994.0,176.876,177.0474,176.8665,177.0474,2994.0
2023-02-09 13:00:00,185.89,185.89,185.44,185.51,9446.0,176.9903,176.9903,176.5618,176.6285,9446.0
2023-02-09 13:05:00,185.46,185.67,185.41,185.41,5638.0,176.5809,176.7808,176.5332,176.5332,5638.0
2023-02-09 13:10:00,185.4,185.48,185.28,185.3,8741.0,176.5237,176.5999,176.4095,176.4285,8741.0
2023-02-09 13:15:00,185.23,185.36,185.18,185.28,6061.0,176.3619,176.4856,176.3143,176.4095,6061.0
2023-02-09 13:20:00,185.28,185.29,185.07,185.13,8492.0,176.4095,176.419,176.2095,176.2667,8492.0
2023-02-09 13:25:00,185.08,185.15,184.83,184.83,5931.0,176.219,176.2857,175.981,175.981,5931.0
2023-02-09 13:30:00,184.81,185.16,184.67,185.15,8264.0,175.962,176.2952,175.8287,176.2857,8264.0
2023-02-09 13:35:00,185.15,185.15,184.81,184.83,4106.0,176.2857,176.2857,175.962,175.981,4106.0
2023-02-09 13:40:00,184.79,184.81,184.57,184.75,15855.0,175.9429,175.962,175.7335,175.9048,15855.0
2023-02-09 13:45:00,184.68,185.36,184.57,185.36,14112.0,175.8382,176.4856,175.7335,176.4856,14112.0
2023-02-09 13:50:00,185.36,185.53,185.21,185.43,8289.0,176.4856,176.6475,176.3428,176.5523,8289.0
2023-02-09 13:55:00,185.37,185.52,185.29,185.3,5199.0,176.4952,176.638,176.419,176.4285,5199.0
2023-02-09 14:00:00,185.24,185.36,184.99,184.99,5463.0,176.3714,176.4856,176.1334,176.1334,5463.0
2023-02-09 14:05:00,184.99,185.08,184.91,184.96,5841.0,176.1334,176.219,176.0572,176.1048,5841.0
2023-02-09 14:10:00,185.03,185.06,184.8,184.91,3212.0,176.1714,176.2,175.9524,176.0572,3212.0
2023-02-09 14:15:00,184.91,184.91,184.73,184.77,5206.0,176.0572,176.0572,175.8858,175.9239,5206.0
2023-02-09 14:20:00,184.72,184.9,184.69,184.69,4494.0,175.8763,176.0477,175.8477,175.8477,4494.0
2023-02-09 14:25:00,184.66,184.72,184.54,184.7,4045.0,175.8192,175.8763,175.7049,175.8572,4045.0
2023-02-09 14:30:00,184.61,184.92,184.61,184.9,4782.0,175.7715,176.0667,175.7715,176.0477,4782.0
2023-02-09 14:35:00,184.89,185.27,184.89,185.17,5464.0,176.0381,176.3999,176.0381,176.3047,5464.0
2023-02-09 14:40:00,185.14,185.27,185.11,185.21,2713.0,176.2762,176.3999,176.2476,176.3428,2713.0
2023-02-09 14:45:00,185.26,185.29,185.11,185.26,3577.0,176.3904,176.419,176.2476,176.3904,3577.0
2023-02-09 14:50:00,185.24,185.35,185.06,185.32,8667.0,176.3714,176.4761,176.2,176.4476,8667.0
2023-02-09 14:55:00,185.28,185.32,185.15,185.26,4330.0,176.4095,176.4476,176.2857,176.3904,4330.0
2023-02-09 15:00:00,185.28,185.36,185.15,185.15,18400.0,176.4095,176.4856,176.2857,176.2857,18400.0
2023-02-09 15:05:00,185.11,185.31,185.05,185.31,9680.0,176.2476,176.438,176.1905,176.438,9680.0
2023-02-09 15:10:00,185.29,185.29,185.14,185.21,8228.0,176.419,176.419,176.2762,176.3428,8228.0
2023-02-09 15:15:00,185.19,185.25,185.11,185.15,2914.0,176.3238,176.3809,176.2476,176.2857,2914.0
2023-02-09 15:20:00,185.11,185.3,185.07,185.24,9892.0,176.2476,176.4285,176.2095,176.3714,9892.0
2023-02-09 15:25:00,185.1,185.41,185.06,185.28,11021.0,176.2381,176.5332,176.2,176.4095,11021.0
2023-02-09 15:30:00,185.25,185.46,185.2,185.46,12491.0,176.3809,176.5809,176.3333,176.5809,12491.0
2023-02-09 15:35:00,185.52,185.87,185.47,185.83,17107.0,176.638,176.9712,176.5904,176.9331,17107.0
2023-02-09 15:40:00,185.85,186.05,185.8,185.9,22212.0,176.9522,177.1426,176.9046,176.9998,22212.0
2023-02-09 15:45:00,185.96,186.18,185.67,185.73,16671.0,177.0569,177.2664,176.7808,176.8379,16671.0
2023-02-09 15:50:00,185.72,186.09,185.71,185.77,23791.0,176.8284,177.1807,176.8189,176.876,23791.0
2023-02-09 15:55:00,185.71,185.71,185.2,185.46,73845.0,176.8189,176.8189,176.3333,176.5809,73845.0
2023-02-10 09:30:00,185.86,186.74,185.63,186.67,26832.0,176.9617,177.7996,176.7427,177.7329,26832.0
2023-02-10 09:35:00,186.53,186.6,186.02,186.18,5135.0,177.5996,177.6663,177.114,177.2664,5135.0
2023-02-10 09:40:00,186.26,186.41,185.85,185.94,8712.0,177.3426,177.4854,176.9522,177.0379,8712.0
2023-02-10 09:45:00,185.89,186.2,185.85,186.12,3387.0,176.9903,177.2854,176.9522,177.2093,3387.0
2023-02-10 09:50:00,186.08,186.21,185.74,185.76,6126.0,177.1712,177.2949,176.8474,176.8665,6126.0
2023-02-10 09:55:00,185.97,186.03,185.81,186.02,4047.0,177.0664,177.1236,176.9141,177.114,4047.0
2023-02-10 10:00:00,185.96,186.47,185.8,186.47,6389.0,177.0569,177.5425,176.9046,177.5425,6389.0
2023-02-10 10:05:00,186.38,186.69,186.3,186.62,5587.0,177.4568,177.752,177.3806,177.6853,5587.0
2023-02-10 10:10:00,186.64,186.78,186.59,186.6,12095.0,177.7044,177.8377,177.6568,177.6663,12095.0
2023-02-10 10:15:00,186.64,186.94,186.59,186.59,6579.0,177.7044,177.99,177.6568,177.6568,6579.0
2023-02-10 10:20:00,186.52,186.57,186.38,186.53,5019.0,177.5901,177.6377,177.4568,177.5996,5019.0
2023-02-10 10:25:00,186.6,186.69,186.49,186.67,3569.0,177.6663,177.752,177.5615,177.7329,3569.0
2023-02-10 10:30:00,186.73,186.8,186.38,186.43,13308.0,177.79,177.8567,177.4568,177.5044,13308.0
2023-02-10 10:35:00,186.41,186.46,186.2,186.33,5254.0,177.4854,177.533,177.2854,177.4092,5254.0
2023-02-10 10:40:00,186.31,186.53,186.17,186.5,2936.0,177.3902,177.5996,177.2569,177.5711,2936.0
2023-02-10 10:45:00,186.48,186.53,186.35,186.49,4237.0,177.552,177.5996,177.4282,177.5615,4237.0
2023-02-10 10:50:00,186.43,186.47,186.18,186.35,3607.0,177.5044,177.5425,177.2664,177.4282,3607.0
2023-02-10 10:55:00,186.33,186.47,186.33,186.41,3163.0,177.4092,177.5425,177.4092,177.4854,3163.0
2023-02-10 11:00:00,186.41,186.57,186.4,186.51,4430.0,177.4854,177.6377,177.4758,177.5806,4430.0
2023-02-10 11:05:00,186.5,186.68,186.48,186.54,4142.0,177.5711,177.7424,177.552,177.6091,4142.0
2023-02-10 11:10:00,186.54,186.67,186.53,186.57,5529.0,177.6091,177.7329,177.5996,177.6377,5529.0
2023-02-10 11:15:00,186.58,186.86,186.36,186.81,6171.0,177.6472,177.9138,177.4378,177.8662,6171.0
2023-02-10 11:20:00,186.82,186.99,186.74,186.74,2215.0,177.8757,178.0376,177.7996,177.7996,2215.0
2023-02-10 11:25:00,186.7,186.77,186.34,186.5,2080.0,177.7615,177.8281,177.4187,177.5711,2080.0
2023-02-10 11:30:00,186.46,186.46,186.34,186.39,1800.0,177.533,177.533,177.4187,177.4663,1800.0
2023-02-10 11:35:00,186.44,186.71,186.4,186.68,2250.0,177.5139,177.771,177.4758,177.7424,2250.0
2023-02-10 11:40:00,186.63,186.73,186.48,186.68,28920.0,177.6948,177.79,177.552,177.7424,28920.0
2023-02-10 11:45:00,186.65,186.69,186.12,186.13,3637.0,177.7139,177.752,177.2093,177.2188,3637.0
2023-02-10 11:50:00,186.08,186.34,186.0,186.34,2546.0,177.1712,177.4187,177.095,177.4187,2546.0
2023-02-10 11:55:00,186.33,186.37,186.16,186.34,5098.0,177.4092,177.4473,177.2473,177.4187,5098.0
2023-02-10 12:00:00,186.19,186.22,186.01,186.01,3463.0,177.2759,177.3045,177.1045,177.1045,3463.0
2023-02-10 12:05:00,185.94,186.21,185.92,186.15,2607.0,177.0379,177.2949,177.0188,177.2378,2607.0
2023-02-10 12:10:00,186.2,186.2,186.03,186.06,4870.0,177.2854,177.2854,177.1236,177.1521,4870.0
2023-02-10 12:15:00,186.01,186.23,185.99,186.23,2021.0,177.1045,177.314,177.0855,177.314,2021.0
2023-02-10 12:20:00,186.32,186.42,186.31,186.31,2516.0,177.3997,177.4949,177.3902,177.3902,2516.0
2023-02-10 12:25:00,186.32,186.33,186.23,186.3,1820.0,177.3997,177.4092,177.314,177.3806,1820.0
2023-02-10 12:30:00,186.31,186.6,186.31,186.52,4545.0,177.3902,177.6663,177.3902,177.5901,4545.0
2023-02-10 12:35:00,186.52,186.66,186.52,186.64,2468.0,177.5901,177.7234,177.5901,177.7044,2468.0
2023-02-10 12:40:00,186.67,186.76,186.66,186.66,4645.0,177.7329,177.8186,177.7234,177.7234,4645.0
2023-02-10 12:45:00,186.69,186.82,186.67,186.68,2657.0,177.752,177.8757,177.7329,177.7424,2657.0
2023-02-10 12:50:00,186.71,186.8,186.67,186.79,3229.0,177.771,177.8567,177.7329,177.8472,3229.0
2023-02-10 12:55:00,186.85,187.04,186.84,187.0,5304.0,177.9043,178.0852,177.8948,178.0471,5304.0
2023-02-10 13:00:00,186.95,186.99,186.7,186.7,3046.0,177.9995,178.0376,177.7615,177.7615,3046.0
2023-02-10 13:05:00,186.75,186.88,186.72,186.73,2334.0,177.8091,177.9329,177.7805,177.79,2334.0
2023-02-10 13:10:00,186.76,186.91,186.76,186.91,2100.0,177.8186,177.9614,177.8186,177.9614,2100.0
2023-02-10 13:15:00,186.93,187.04,186.92,187.03,2388.0,177.9805,178.0852,177.971,178.0757,2388.0
2023-02-10 13:20:00,187.06,187.24,187.05,187.05,4399.0,178.1042,178.2756,178.0947,178.0947,4399.0
2023-02-10 13:25:00,187.11,187.18,187.06,187.12,2216.0,178.1519,178.2185,178.1042,178.1614,2216.0
2023-02-10 13:30:00,187.03,187.08,186.92,186.92,1986.0,178.0757,178.1233,177.971,177.971,1986.0
2023-02-10 13:35:00,186.89,187.06,186.89,187.06,2392.0,177.9424,178.1042,177.9424,178.1042,2392.0
2023-02-10 13:40:00,187.07,187.07,186.9,186.93,3167.0,178.1138,178.1138,177.9519,177.9805,3167.0
2023-02-10 13:45:00,186.9,187.0,186.87,186.87,2208.0,177.9519,178.0471,177.9233,177.9233,2208.0
2023-02-10 13:50:00,186.92,186.92,186.79,186.81,2300.0,177.971,177.971,177.8472,177.8662,2300.0
2023-02-10 13:55:00,186.78,186.89,186.78,186.84,2232.0,177.8377,177.9424,177.8377,177.8948,2232.0
2023-02-10 14:00:00,186.86,186.87,186.59,186.59,4035.0,177.9138,177.9233,177.6568,177.6568,4035.0
2023-02-10 14:05:00,186.57,186.57,186.39,186.48,4098.0,177.6377,177.6377,177.4663,177.552,4098.0
2023-02-10 14:10:00,186.42,186.45,186.28,186.45,2365.0,177.4949,177.5235,177.3616,177.5235,2365.0
2023-02-10 14:15:00,186.49,186.7,186.48,186.59,4117.0,177.5615,177.7615,177.552,177.6568,4117.0
2023-02-10 14:20:00,186.63,186.73,186.63,186.7,2007.0,177.6948,177.79,177.6948,177.7615,2007.0
2023-02-10 14:25:00,186.68,186.68,186.53,186.56,2610.0,177.7424,177.7424,177.5996,177.6282,2610.0
2023-02-10 14:30:00,186.57,186.81,186.55,186.79,3518.0,177.6377,177.8662,177.6187,177.8472,3518.0
2023-02-10 14:35:00,186.79,186.81,186.62,186.72,3533.0,177.8472,177.8662,177.6853,177.7805,3533.0
2023-02-10 14:40:00,186.75,186.77,186.7,186.72,3238.0,177.8091,177.8281,177.7615,177.7805,3238.0
2023-02-10 14:45:00,186.68,186.69,186.62,186.68,2500.0,177.7424,177.752,177.6853,177.7424,2500.0
2023-02-10 14:50:00,186.68,186.73,186.62,186.71,3026.0,177.7424,177.79,177.6853,177.771,3026.0
2023-02-10 14:55:00,186.75,186.78,186.69,186.76,2822.0,177.8091,177.8377,177.752,177.8186,2822.0
2023-02-10 15:00:00,186.79,186.85,186.54,186.55,11444.0,177.8472,177.9043,177.6091,177.6187,11444.0
2023-02-10 15:05:00,186.56,186.74,186.54,186.66,4741.0,177.6282,177.7996,177.6091,177.7234,4741.0
2023-02-10 15:10:00,186.54,186.56,186.37,186.37,12582.0,177.6091,177.6282,177.4473,177.4473,12582.0
2023-02-10 15:15:00,186.36,186.47,186.3,186.42,9403.0,177.4378,177.5425,177.3806,177.4949,9403.0
2023-02-10 15:20:00,186.4,186.4,186.21,186.23,10099.0,177.4758,177.4758,177.2949,177.314,10099.0
2023-02-10 15:25:00,186.26,186.28,186.1,186.28,13751.0,177.3426,177.3616,177.1902,177.3616,13751.0
2023-02-10 15:30:00,186.28,186.58,186.28,186.56,16315.0,177.3616,177.6472,177.3616,177.6282,16315.0
2023-02-10 15:35:00,186.53,186.73,186.53,186.68,9054.0,177.5996,177.79,177.5996,177.7424,9054.0
2023-02-10 15:40:00,186.68,186.7,186.54,186.59,7969.0,177.7424,177.7615,177.6091,177.6568,7969.0
2023-02-10 15:45:00,186.62,186.78,186.62,186.74,10539.0,177.6853,177.8377,177.6853,177.7996,10539.0
2023-02-10 15:50:00,186.75,186.85,186.54,186.71,17621.0,177.8091,177.9043,177.6091,177.771,17621.0
2023-02-10 15:55:00,186.7,186.81,186.6,186.73,42296.0,177.7615,177.8662,177.6663,177.79,42296.0
2023-02-13 09:30:00,186.76,187.31,186.54,186.54,14623.0,177.8186,178.3423,177.6091,177.6091,14623.0
2023-02-13 09:35:00,186.72,186.72,186.71,186.72,100.0,177.7805,177.7805,177.771,177.7805,100.0
2023-02-13 09:40:00,187.05,187.27,186.72,186.81,4300.0,178.0947,178.3042,177.7805,177.8662,4300.0
2023-02-13 09:45:00,186.86,187.17,186.8,187.01,3367.0,177.9138,178.209,177.8567,178.0566,3367.0
2023-02-13 09:50:00,187.14,187.33,187.0,187.29,3599.0,178.1804,178.3613,178.0471,178.3232,3599.0
2023-02-13 09:55:00,187.31,187.5,187.26,187.29,4487.0,178.3423,178.5232,178.2947,178.3232,4487.0
2023-02-13 10:00:00,187.31,187.54,187.22,187.45,4009.0,178.3423,178.5613,178.2566,178.4756,4009.0
2023-02-13 10:05:00,187.41,187.76,187.33,187.76,6799.0,178.4375,178.7707,178.3613,178.7707,6799.0
2023-02-13 10:10:00,187.76,187.85,187.71,187.85,1474.0,178.7707,178.8564,178.7231,178.8564,1474.0
2023-02-13 10:15:00,187.87,188.0,187.61,187.61,9165.0,178.8755,178.9992,178.6279,178.6279,9165.0
2023-02-13 10:20:00,187.59,187.69,187.56,187.64,3156.0,178.6089,178.7041,178.5803,178.6565,3156.0
2023-02-13 10:25:00,187.64,187.88,187.6,187.78,4061.0,178.6565,178.885,178.6184,178.7898,4061.0
2023-02-13 10:30:00,187.86,188.0,187.65,187.99,4002.0,178.8659,178.9992,178.666,178.9897,4002.0
2023-02-13 10:35:00,187.99,188.1,187.87,187.93,4755.0,178.9897,179.0945,178.8755,178.9326,4755.0
2023-02-13 10:40:00,187.89,187.97,187.83,187.96,1796.0,178.8945,178.9707,178.8374,178.9612,1796.0
2023-02-13 10:45:00,187.79,187.83,187.44,187.52,4722.0,178.7993,178.8374,178.4661,178.5422,4722.0
2023-02-13 10:50:00,187.63,187.84,187.59,187.84,4530.0,178.647,178.8469,178.6089,178.8469,4530.0
2023-02-13 10:55:00,187.87,187.91,187.63,187.63,4667.0,178.8755,178.9136,178.647,178.647,4667.0
2023-02-13 11:00:00,187.7,187.76,187.53,187.53,2561.0,178.7136,178.7707,178.5517,178.5517,2561.0
2023-02-13 11:05:00,187.45,187.47,187.2,187.2,2507.0,178.4756,178.4946,178.2375,178.2375,2507.0
2023-02-13 11:10:00,187.29,187.31,187.08,187.13,2425.0,178.3232,178.3423,178.1233,178.1709,2425.0
2023-02-13 11:15:00,187.09,187.09,186.68,186.84,3876.0,178.1328,178.1328,177.7424,177.8948,3876.0
2023-02-13 11:20:00,186.76,186.91,186.7,186.91,1272.0,177.8186,177.9614,177.7615,177.9614,1272.0
2023-02-13 11:25:00,186.97,187.02,186.93,186.96,5743.0,178.0186,178.0662,177.9805,178.009,5743.0
2023-02-13 11:30:00,186.9,186.9,186.74,186.83,1900.0,177.9519,177.9519,177.7996,177.8853,1900.0
2023-02-13 11:35:00,186.83,186.97,186.82,186.89,1073.0,177.8853,178.0186,177.8757,177.9424,1073.0
2023-02-13 11:40:00,186.89,186.98,186.87,186.97,2783.0,177.9424,178.0281,177.9233,178.0186,2783.0
2023-02-13 11:45:00,186.96,187.12,186.93,187.06,3869.0,178.009,178.1614,177.9805,178.1042,3869.0
2023-02-13 11:50:00,187.02,187.04,186.79,186.82,2779.0,178.0662,178.0852,177.8472,177.8757,2779.0
2023-02-13 11:55:00,186.78,186.84,186.74,186.8,4053.0,177.8377,177.8948,177.7996,177.8567,4053.0
2023-02-13 12:00:00,186.78,186.85,186.65,186.67,3436.0,177.8377,177.9043,177.7139,177.7329,3436.0
2023-02-13 12:05:00,186.67,186.77,186.54,186.77,1693.0,177.7329,177.8281,177.6091,177.8281,1693.0
2023-02-13 12:10:00,186.72,186.87,186.64,186.8,3646.0,177.7805,177.9233,177.7044,177.8567,3646.0
2023-02-13 12:15:00,186.77,186.87,186.61,186.66,2345.0,177.8281,177.9233,177.6758,177.7234,2345.0
2023-02-13 12:20:00,186.66,186.78,186.62,186.69,5971.0,177.7234,177.8377,177.6853,177.752,5971.0
2023-02-13 12:25:00,186.69,186.74,186.62,186.62,3272.0,177.752,177.7996,177.6853,177.6853,3272.0
2023-02-13 12:30:00,186.64,186.72,186.55,186.68,5309.0,177.7044,177.7805,177.6187,177.7424,5309.0
2023-02-13 12:35:00,186.67,186.89,186.67,186.89,3196.0,177.7329,177.9424,177.7329,177.9424,3196.0
2023-02-13 12:40:00,186.85,186.92,186.85,186.91,1533.0,177.9043,177.971,177.9043,177.9614,1533.0
2023-02-13 12:45:00,186.91,187.02,186.9,186.93,3033.0,177.9614,178.0662,177.9519,177.9805,3033.0
2023-02-13 12:50:00,187.01,187.01,186.86,186.86,1231.0,178.0566,178.0566,177.9138,177.9138,1231.0
2023-02-13 12:55:00,186.85,186.94,186.83,186.92,2877.0,177.9043,177.99,177.8853,177.971,2877.0
2023-02-13 13:00:00,187.0,187.08,187.0,187.05,4049.0,178.0471,178.1233,178.0471,178.0947,4049.0
2023-02-13 13:05:00,187.0,187.0,186.78,186.78,5424.0,178.0471,178.0471,177.8377,177.8377,5424.0
2023-02-13 13:10:00,186.84,186.95,186.84,186.91,12350.0,177.8948,177.9995,177.8948,177.9614,12350.0
2023-02-13 13:15:00,186.96,187.17,186.96,187.11,3096.0,178.009,178.209,178.009,178.1519,3096.0
2023-02-13 13:20:00,187.16,187.22,187.15,187.15,1200.0,178.1995,178.2566,178.1899,178.1899,1200.0
2023-02-13 13:25:00,187.17,187.25,187.13,187.18,2000.0,178.209,178.2852,178.1709,178.2185,2000.0
2023-02-13 13:30:00,187.2,187.37,187.2,187.31,2899.0,178.2375,178.3994,178.2375,178.3423,2899.0
2023-02-13 13:35:00,187.33,187.45,187.33,187.36,2689.0,178.3613,178.4756,178.3613,178.3899,2689.0
2023-02-13 13:40:00,187.34,187.52,187.34,187.5,3964.0,178.3708,178.5422,178.3708,178.5232,3964.0
2023-02-13 13:45:00,187.54,187.68,187.54,187.67,2188.0,178.5613,178.6946,178.5613,178.685,2188.0
2023-02-13 13:50:00,187.65,187.67,187.53,187.62,2996.0,178.666,178.685,178.5517,178.6374,2996.0
2023-02-13 13:55:00,187.59,187.63,187.57,187.63,2644.0,178.6089,178.647,178.5898,178.647,2644.0
2023-02-13 14:00:00,187.63,187.72,187.52,187.53,4368.0,178.647,178.7327,178.5422,178.5517,4368.0
2023-02-13 14:05:00,187.53,187.59,187.43,187.43,3100.0,178.5517,178.6089,178.4565,178.4565,3100.0
2023-02-13 14:10:00,187.42,187.45,187.31,187.43,4019.0,178.447,178.4756,178.3423,178.4565,4019.0
2023-02-13 14:15:00,187.44,187.51,187.27,187.3,2979.0,178.4661,178.5327,178.3042,178.3328,2979.0
2023-02-13 14:20:00,187.35,187.48,187.29,187.34,3070.0,178.3804,178.5041,178.3232,178.3708,3070.0
2023-02-13 14:25:00,187.35,187.35,187.13,187.19,7134.0,178.3804,178.3804,178.1709,178.228,7134.0
2023-02-13 14:30:00,187.19,187.19,186.84,186.88,8585.0,178.228,178.228,177.8948,177.9329,8585.0
2023-02-13 14:35:00,186.78,186.84,186.72,186.75,13447.0,177.8377,177.8948,177.7805,177.8091,13447.0
2023-02-13 14:40:00,186.78,186.78,186.47,186.62,7400.0,177.8377,177.8377,177.5425,177.6853,7400.0
2023-02-13 14:45:00,186.6,186.67,186.54,186.63,7442.0,177.6663,177.7329,177.6091,177.6948,7442.0
2023-02-13 14:50:00,186.64,186.83,186.64,186.74,9046.0,177.7044,177.8853,177.7044,177.7996,9046.0
2023-02-13 14:55:00,186.73,186.76,186.67,186.73,6216.0,177.79,177.8186,177.7329,177.79,6216.0
2023-02-13 15:00:00,186.74,186.75,186.48,186.48,5841.0,177.7996,177.8091,177.552,177.552,5841.0
2023-02-13 15:05:00,186.56,186.75,186.56,186.72,3865.0,177.6282,177.8091,177.6282,177.7805,3865.0
2023-02-13 15:10:00,186.72,186.72,186.51,186.51,5129.0,177.7805,177.7805,177.5806,177.5806,5129.0
2023-02-13 15:15:00,186.52,186.6,186.42,186.57,9153.0,177.5901,177.6663,177.4949,177.6377,9153.0
2023-02-13 15:20:00,186.57,186.94,186.55,186.84,16757.0,177.6377,177.99,177.6187,177.8948,16757.0
2023-02-13 15:25:00,186.84,186.94,186.81,186.88,4776.0,177.8948,177.99,177.8662,177.9329,4776.0
2023-02-13 15:30:00,186.9,187.04,186.87,186.89,8321.0,177.9519,178.0852,177.9233,177.9424,8321.0
2023-02-13 15:35:00,186.9,187.23,186.9,187.23,7383.0,177.9519,178.2661,177.9519,178.2661,7383.0
2023-02-13 15:40:00,187.3,187.36,187.14,187.16,6385.0,178.3328,178.3899,178.1804,178.1995,6385.0
2023-02-13 15:45:00,187.14,187.24,187.1,187.2,8686.0,178.1804,178.2756,178.1423,178.2375,8686.0
2023-02-13 15:50:00,187.15,187.22,186.95,187.17,22310.0,178.1899,178.2566,177.9995,178.209,22310.0
2023-02-13 15:55:00,187.23,187.62,187.12,187.6,53084.0,178.2661,178.6374,178.1614,178.6184,53084.0
2023-02-14 09:30:00,187.82,187.98,186.79,187.23,13062.0,178.8279,178.9802,177.8472,178.2661,13062.0
2023-02-14 09:35:00,187.11,187.3,186.7,186.7,4554.0,178.1519,178.3328,177.7615,177.7615,4554.0
2023-02-14 09:40:00,186.88,186.93,186.52,186.52,2126.0,177.9329,177.9805,177.5901,177.5901,2126.0
2023-02-14 09:45:00,186.61,187.09,186.4,186.87,6000.0,177.6758,178.1328,177.4758,177.9233,6000.0
2023-02-14 09:50:00,186.93,187.18,186.93,186.95,2579.0,177.9805,178.2185,177.9805,177.9995,2579.0
2023-02-14 09:55:00,186.83,186.83,186.52,186.68,4268.0,177.8853,177.8853,177.5901,177.7424,4268.0
2023-02-14 10:00:00,186.75,186.75,186.38,186.52,3039.0,177.8091,177.8091,177.4568,177.5901,3039.0
2023-02-14 10:05:00,186.53,186.54,186.04,186.14,14212.0,177.5996,177.6091,177.1331,177.2283,14212.0
2023-02-14 10:10:00,186.15,186.79,186.15,186.76,5274.0,177.2378,177.8472,177.2378,177.8186,5274.0
2023-02-14 10:15:00,186.84,186.99,186.84,186.94,4932.0,177.8948,178.0376,177.8948,177.99,4932.0
2023-02-14 10:20:00,186.83,186.84,186.46,186.5,7421.0,177.8853,177.8948,177.533,177.5711,7421.0
2023-02-14 10:25:00,186.47,186.48,186.28,186.33,10395.0,177.5425,177.552,177.3616,177.4092,10395.0
2023-02-14 10:30:00,186.36,186.36,186.1,186.1,4153.0,177.4378,177.4378,177.1902,177.1902,4153.0
2023-02-14 10:35:00,186.1,186.11,185.43,185.63,8254.0,177.1902,177.1997,176.5523,176.7427,8254.0
2023-02-14 10:40:00,185.47,185.51,185.0,185.18,14994.0,176.5904,176.6285,176.1429,176.3143,14994.0
2023-02-14 10:45:00,185.11,185.26,184.82,185.03,5445.0,176.2476,176.3904,175.9715,176.1714,5445.0
2023-02-14 10:50:00,185.03,185.03,184.61,184.77,3258.0,176.1714,176.1714,175.7715,175.9239,3258.0
2023-02-14 10:55:00,184.83,184.83,184.48,184.48,3638.0,175.981,175.981,175.6478,175.6478,3638.0
2023-02-14 11:00:00,184.57,184.84,184.57,184.76,3952.0,175.7335,175.9905,175.7335,175.9144,3952.0
2023-02-14 11:05:00,184.69,184.83,184.62,184.8,4923.0,175.8477,175.981,175.7811,175.9524,4923.0
2023-02-14 11:10:00,184.78,184.78,184.5,184.57,3991.0,175.9334,175.9334,175.6668,175.7335,3991.0
2023-02-14 11:15:00,184.54,184.81,184.54,184.81,2446.0,175.7049,175.962,175.7049,175.962,2446.0
2023-02-14 11:20:00,184.78,184.9,184.71,184.83,4727.0,175.9334,176.0477,175.8668,175.981,4727.0
2023-02-14 11:25:00,184.88,184.9,183.92,183.98,5668.0,176.0286,176.0477,175.1146,175.1717,5668.0
2023-02-14 11:30:00,183.87,183.87,183.16,183.39,8373.0,175.067,175.067,174.391,174.61,8373.0
2023-02-14 11:35:00,183.44,183.69,183.35,183.5,7481.0,174.6576,174.8956,174.5719,174.7147,7481.0
2023-02-14 11:40:00,183.61,183.61,183.3,183.51,3117.0,174.8194,174.8194,174.5243,174.7242,3117.0
2023-02-14 11:45:00,183.46,183.64,183.44,183.57,3345.0,174.6766,174.848,174.6576,174.7813,3345.0
2023-02-14 11:50:00,183.56,183.56,183.15,183.4,4788.0,174.7718,174.7718,174.3814,174.6195,4788.0
2023-02-14 11:55:00,183.35,183.44,183.27,183.42,3722.0,174.5719,174.6576,174.4957,174.6385,3722.0
2023-02-14 12:00:00,183.43,183.89,183.38,183.89,4772.0,174.648,175.086,174.6004,175.086,4772.0
2023-02-14 12:05:00,183.8,183.85,183.72,183.84,3425.0,175.0003,175.0479,174.9242,175.0384,3425.0
2023-02-14 12:10:00,183.81,184.2,183.81,184.2,1600.0,175.0098,175.3812,175.0098,175.3812,1600.0
2023-02-14 12:15:00,184.23,184.23,184.08,184.12,1839.0,175.4097,175.4097,175.2669,175.305,1839.0
2023-02-14 12:20:00,184.27,184.27,183.71,184.04,13140.0,175.4478,175.4478,174.9146,175.2288,13140.0
2023-02-14 12:25:00,183.98,184.16,183.98,184.11,2738.0,175.1717,175.3431,175.1717,175.2955,2738.0
2023-02-14 12:30:00,184.12,184.26,184.1,184.19,6045.0,175.305,175.4383,175.286,175.3717,6045.0
2023-02-14 12:35:00,184.19,184.25,184.08,184.08,1745.0,175.3717,175.4288,175.2669,175.2669,1745.0
2023-02-14 12:40:00,184.15,184.25,184.15,184.18,1978.0,175.3336,175.4288,175.3336,175.3621,1978.0
2023-02-14 12:45:00,184.33,184.4,184.3,184.4,1016.0,175.505,175.5716,175.4764,175.5716,1016.0
2023-02-14 12:50:00,184.34,184.46,184.19,184.44,6076.0,175.5145,175.6287,175.3717,175.6097,6076.0
2023-02-14 12:55:00,184.47,184.72,184.47,184.62,1817.0,175.6382,175.8763,175.6382,175.7811,1817.0
2023-02-14 13:00:00,184.61,185.17,184.61,184.94,9175.0,175.7715,176.3047,175.7715,176.0857,9175.0
2023-02-14 13:05:00,184.93,185.14,184.85,185.02,5604.0,176.0762,176.2762,176.0001,176.1619,5604.0
2023-02-14 13:10:00,185.0,185.14,184.94,185.14,2571.0,176.1429,176.2762,176.0857,176.2762,2571.0
2023-02-14 13:15:00,185.1,185.37,185.04,185.05,5005.0,176.2381,176.4952,176.181,176.1905,5005.0
2023-02-14 13:20:00,185.05,185.05,184.84,184.84,2300.0,176.1905,176.1905,175.9905,175.9905,2300.0
2023-02-14 13:25:00,184.78,184.85,184.76,184.76,1057.0,175.9334,176.0001,175.9144,175.9144,1057.0
2023-02-14 13:30:00,184.81,184.86,184.72,184.8,1947.0,175.962,176.0096,175.8763,175.9524,1947.0
2023-02-14 13:35:00,184.79,184.79,184.68,184.78,4386.0,175.9429,175.9429,175.8382,175.9334,4386.0
2023-02-14 13:40:00,184.78,184.78,184.64,184.64,2320.0,175.9334,175.9334,175.8001,175.8001,2320.0
2023-02-14 13:45:00,184.68,184.81,184.67,184.74,3161.0,175.8382,175.962,175.8287,175.8953,3161.0
2023-02-14 13:50:00,184.74,184.8,184.65,184.66,2818.0,175.8953,175.9524,175.8096,175.8192,2818.0
2023-02-14 13:55:00,184.69,184.79,184.68,184.75,4420.0,175.8477,175.9429,175.8382,175.9048,4420.0
2023-02-14 14:00:00,184.75,184.91,184.67,184.84,4565.0,175.9048,176.0572,175.8287,175.9905,4565.0
2023-02-14 14:05:00,184.76,184.81,184.41,184.62,4443.0,175.9144,175.962,175.5811,175.7811,4443.0
2023-02-14 14:10:00,184.64,184.64,184.42,184.43,2968.0,175.8001,175.8001,175.5906,175.6002,2968.0
2023-02-14 14:15:00,184.43,184.58,184.43,184.58,2583.0,175.6002,175.743,175.6002,175.743,2583.0
2023-02-14 14:20:00,184.56,184.63,184.38,184.45,5951.0,175.7239,175.7906,175.5526,175.6192,5951.0
2023-02-14 14:25:00,184.42,184.5,184.39,184.43,2770.0,175.5906,175.6668,175.5621,175.6002,2770.0
2023-02-14 14:30:00,184.46,184.72,184.43,184.72,3030.0,175.6287,175.8763,175.6002,175.8763,3030.0
2023-02-14 14:35:00,184.72,184.81,184.68,184.73,4460.0,175.8763,175.962,175.8382,175.8858,4460.0
2023-02-14 14:40:00,184.76,184.8,184.73,184.8,2897.0,175.9144,175.9524,175.8858,175.9524,2897.0
2023-02-14 14:45:00,184.77,184.81,184.68,184.72,4576.0,175.9239,175.962,175.8382,175.8763,4576.0
2023-02-14 14:50:00,184.68,184.68,184.58,184.63,1906.0,175.8382,175.8382,175.743,175.7906,1906.0
2023-02-14 14:55:00,184.58,184.65,184.5,184.62,4516.0,175.743,175.8096,175.6668,175.7811,4516.0
2023-02-14 15:00:00,184.65,184.79,184.56,184.56,3581.0,175.8096,175.9429,175.7239,175.7239,3581.0
2023-02-14 15:05:00,184.53,184.62,184.49,184.62,2560.0,175.6954,175.7811,175.6573,175.7811,2560.0
2023-02-14 15:10:00,184.57,184.66,184.45,184.66,5702.0,175.7335,175.8192,175.6192,175.8192,5702.0
2023-02-14 15:15:00,184.59,184.6,184.5,184.5,4677.0,175.7525,175.762,175.6668,175.6668,4677.0
2023-02-14 15:20:00,184.51,184.59,184.51,184.59,3656.0,175.6763,175.7525,175.6763,175.7525,3656.0
2023-02-14 15:25:00,184.62,184.72,184.59,184.6,4749.0,175.7811,175.8763,175.7525,175.762,4749.0
2023-02-14 15:30:00,184.55,184.7,184.45,184.59,4902.0,175.7144,175.8572,175.6192,175.7525,4902.0
2023-02-14 15:35:00,184.63,184.63,184.4,184.5,7924.0,175.7906,175.7906,175.5716,175.6668,7924.0
2023-02-14 15:40:00,184.47,184.7,184.42,184.7,13148.0,175.6382,175.8572,175.5906,175.8572,13148.0
2023-02-14 15:45:00,184.68,184.83,184.68,184.82,17702.0,175.8382,175.981,175.8382,175.9715,17702.0
2023-02-14 15:50:00,184.81,184.81,184.32,184.54,24050.0,175.962,175.962,175.4954,175.7049,24050.0
2023-02-14 15:55:00,184.57,184.59,184.11,184.24,53286.0,175.7335,175.7525,175.2955,175.4193,53286.0
2023-02-15 09:30:00,184.21,184.21,183.4,183.98,20297.0,175.3907,175.3907,174.6195,175.1717,20297.0
2023-02-15 09:35:00,184.0,184.26,183.7,184.09,7081.0,175.1908,175.4383,174.9051,175.2764,7081.0
2023-02-15 09:40:00,184.03,184.47,183.82,184.39,3400.0,175.2193,175.6382,175.0194,175.5621,3400.0
2023-02-15 09:45:00,184.1,184.27,183.97,184.23,3582.0,175.286,175.4478,175.1622,175.4097,3582.0
2023-02-15 09:50:00,183.98,184.27,183.77,183.87,5421.0,175.1717,175.4478,174.9718,175.067,5421.0
2023-02-15 09:55:00,183.89,184.0,183.66,183.66,5458.0,175.086,175.1908,174.867,174.867,5458.0
2023-02-15 10:00:00,183.67,183.94,183.52,183.8,5838.0,174.8766,175.1336,174.7337,175.0003,5838.0
2023-02-15 10:05:00,183.9,184.12,183.81,183.84,4946.0,175.0955,175.305,175.0098,175.0384,4946.0
2023-02-15 10:10:00,183.76,184.06,183.73,183.89,5877.0,174.9622,175.2479,174.9337,175.086,5877.0
2023-02-15 10:15:00,183.83,184.21,183.77,184.09,2865.0,175.0289,175.3907,174.9718,175.2764,2865.0
2023-02-15 10:20:00,184.08,184.09,183.82,183.84,1328.0,175.2669,175.2764,175.0194,175.0384,1328.0
2023-02-15 10:25:00,183.87,184.01,183.87,183.98,1382.0,175.067,175.2003,175.067,175.1717,1382.0
2023-02-15 10:30:00,184.1,184.27,184.1,184.18,4060.0,175.286,175.4478,175.286,175.3621,4060.0
2023-02-15 10:35:00,184.18,184.25,184.06,184.21,1956.0,175.3621,175.4288,175.2479,175.3907,1956.0
2023-02-15 10:40:00,184.28,184.34,184.2,184.27,4423.0,175.4573,175.5145,175.3812,175.4478,4423.0
2023-02-15 10:45:00,184.3,184.6,184.3,184.5,3940.0,175.4764,175.762,175.4764,175.6668,3940.0
2023-02-15 10:50:00,184.45,184.72,184.45,184.61,2404.0,175.6192,175.8763,175.6192,175.7715,2404.0
2023-02-15 10:55:00,184.65,184.85,184.61,184.61,2868.0,175.8096,176.0001,175.7715,175.7715,2868.0
2023-02-15 11:00:00,184.63,184.79,184.62,184.76,1334.0,175.7906,175.9429,175.7811,175.9144,1334.0
2023-02-15 11:05:00,184.76,185.13,184.76,185.09,4935.0,175.9144,176.2667,175.9144,176.2286,4935.0
2023-02-15 11:10:00,185.1,185.17,184.99,185.06,2028.0,176.2381,176.3047,176.1334,176.2,2028.0
2023-02-15 11:15:00,185.07,185.14,184.89,184.89,1789.0,176.2095,176.2762,176.0381,176.0381,1789.0
2023-02-15 11:20:00,184.92,184.93,184.7,184.75,1957.0,176.0667,176.0762,175.8572,175.9048,1957.0
2023-02-15 11:25:00,184.78,184.89,184.65,184.84,2348.0,175.9334,176.0381,175.8096,175.9905,2348.0
2023-02-15 11:30:00,184.82,184.86,184.51,184.51,1085.0,175.9715,176.0096,175.6763,175.6763,1085.0
2023-02-15 11:35:00,184.59,184.63,184.54,184.54,775.0,175.7525,175.7906,175.7049,175.7049,775.0
2023-02-15 11:40:00,184.54,184.71,184.54,184.58,2868.0,175.7049,175.8668,175.7049,175.743,2868.0
2023-02-15 11:45:00,184.61,184.7,184.61,184.69,1113.0,175.7715,175.8572,175.7715,175.8477,1113.0
2023-02-15 11:50:00,184.69,184.69,184.52,184.52,1821.0,175.8477,175.8477,175.6859,175.6859,1821.0
2023-02-15 11:55:00,184.58,184.66,184.55,184.55,1708.0,175.743,175.8192,175.7144,175.7144,1708.0
2023-02-15 12:00:00,184.57,184.61,184.53,184.59,2100.0,175.7335,175.7715,175.6954,175.7525,2100.0
2023-02-15 12:05:00,184.57,184.57,184.05,184.08,5547.0,175.7335,175.7335,175.2384,175.2669,5547.0
2023-02-15 12:10:00,184.14,184.2,184.12,184.14,1827.0,175.324,175.3812,175.305,175.324,1827.0
2023-02-15 12:15:00,184.14,184.33,184.11,184.24,2113.0,175.324,175.505,175.2955,175.4193,2113.0
2023-02-15 12:20:00,184.14,184.21,184.14,184.21,400.0,175.324,175.3907,175.324,175.3907,400.0
2023-02-15 12:25:00,184.23,184.27,184.14,184.25,2501.0,175.4097,175.4478,175.324,175.4288,2501.0
2023-02-15 12:30:00,184.19,184.19,184.02,184.11,2306.0,175.3717,175.3717,175.2098,175.2955,2306.0
2023-02-15 12:35:00,184.17,184.31,184.17,184.28,2828.0,175.3526,175.4859,175.3526,175.4573,2828.0
2023-02-15 12:40:00,184.3,184.41,184.26,184.39,2160.0,175.4764,175.5811,175.4383,175.5621,2160.0
2023-02-15 12:45:00,184.36,184.4,184.36,184.4,1303.0,175.5335,175.5716,175.5335,175.5716,1303.0
2023-02-15 12:50:00,184.36,184.57,184.36,184.55,1994.0,175.5335,175.7335,175.5335,175.7144,1994.0
2023-02-15 12:55:00,184.52,184.54,184.48,184.48,1039.0,175.6859,175.7049,175.6478,175.6478,1039.0
2023-02-15 13:00:00,184.51,184.58,184.46,184.46,3176.0,175.6763,175.743,175.6287,175.6287,3176.0
2023-02-15 13:05:00,184.47,184.61,184.47,184.58,1542.0,175.6382,175.7715,175.6382,175.743,1542.0
2023-02-15 13:10:00,184.63,184.65,184.45,184.52,2237.0,175.7906,175.8096,175.6192,175.6859,2237.0
2023-02-15 13:15:00,184.55,184.61,184.54,184.56,1041.0,175.7144,175.7715,175.7049,175.7239,1041.0
2023-02-15 13:20:00,184.63,184.63,184.57,184.61,921.0,175.7906,175.7906,175.7335,175.7715,921.0
2023-02-15 13:25:00,184.66,184.68,184.45,184.47,5786.0,175.8192,175.8382,175.6192,175.6382,5786.0
2023-02-15 13:30:00,184.48,184.48,184.21,184.21,2383.0,175.6478,175.6478,175.3907,175.3907,2383.0
2023-02-15 13:35:00,184.31,184.31,184.22,184.22,2064.0,175.4859,175.4859,175.4002,175.4002,2064.0
2023-02-15 13:40:00,184.31,184.54,184.28,184.52,5285.0,175.4859,175.7049,175.4573,175.6859,5285.0
2023-02-15 13:45:00,184.54,184.65,184.48,184.5,3940.0,175.7049,175.8096,175.6478,175.6668,3940.0
2023-02-15 13:50:00,184.55,184.64,184.52,184.63,3266.0,175.7144,175.8001,175.6859,175.7906,3266.0
2023-02-15 13:55:00,184.63,184.8,184.63,184.78,1700.0,175.7906,175.9524,175.7906,175.9334,1700.0
2023-02-15 14:00:00,184.79,184.79,184.62,184.62,2199.0,175.9429,175.9429,175.7811,175.7811,2199.0
2023-02-15 14:05:00,184.57,184.68,184.52,184.68,1232.0,175.7335,175.8382,175.6859,175.8382,1232.0
2023-02-15 14:10:00,184.64,184.71,184.6,184.67,1184.0,175.8001,175.8668,175.762,175.8287,1184.0
2023-02-15 14:15:00,184.67,184.67,184.57,184.61,1787.0,175.8287,175.8287,175.7335,175.7715,1787.0
2023-02-15 14:20:00,184.61,184.65,184.53,184.53,1140.0,175.7715,175.8096,175.6954,175.6954,1140.0
2023-02-15 14:25:00,184.55,184.72,184.41,184.57,5104.0,175.7144,175.8763,175.5811,175.7335,5104.0
2023-02-15 14:30:00,184.67,184.67,184.57,184.65,1100.0,175.8287,175.8287,175.7335,175.8096,1100.0
2023-02-15 14:35:00,184.65,184.65,184.58,184.63,4087.0,175.8096,175.8096,175.743,175.7906,4087.0
2023-02-15 14:40:00,184.6,184.78,184.58,184.78,2500.0,175.762,175.9334,175.743,175.9334,2500.0
2023-02-15 14:45:00,184.72,184.73,184.64,184.68,2020.0,175.8763,175.8858,175.8001,175.8382,2020.0
2023-02-15 14:50:00,184.71,184.74,184.56,184.58,2776.0,175.8668,175.8953,175.7239,175.743,2776.0
2023-02-15 14:55:00,184.6,184.6,184.5,184.51,1276.0,175.762,175.762,175.6668,175.6763,1276.0
2023-02-15 15:00:00,184.55,184.59,184.48,184.54,2935.0,175.7144,175.7525,175.6478,175.7049,2935.0
2023-02-15 15:05:00,184.58,184.69,184.58,184.68,3201.0,175.743,175.8477,175.743,175.8382,3201.0
2023-02-15 15:10:00,184.68,184.69,184.58,184.67,1600.0,175.8382,175.8477,175.743,175.8287,1600.0
2023-02-15 15:15:00,184.68,184.75,184.64,184.75,3497.0,175.8382,175.9048,175.8001,175.9048,3497.0
2023-02-15 15:20:00,184.71,184.73,184.64,184.69,2126.0,175.8668,175.8858,175.8001,175.8477,2126.0
2023-02-15 15:25:00,184.65,184.69,184.52,184.52,10049.0,175.8096,175.8477,175.6859,175.6859,10049.0
2023-02-15 15:30:00,184.53,184.74,184.49,184.74,11772.0,175.6954,175.8953,175.6573,175.8953,11772.0
2023-02-15 15:35:00,184.74,184.75,184.58,184.66,8264.0,175.8953,175.9048,175.743,175.8192,8264.0
2023-02-15 15:40:00,184.66,184.75,184.63,184.75,6026.0,175.8192,175.9048,175.7906,175.9048,6026.0
2023-02-15 15:45:00,184.75,184.96,184.72,184.95,9864.0,175.9048,176.1048,175.8763,176.0953,9864.0
2023-02-15 15:50:00,184.97,185.2,184.88,184.97,13705.0,176.1143,176.3333,176.0286,176.1143,13705.0
2023-02-15 15:55:00,184.94,185.29,184.85,185.2,40192.0,176.0857,176.419,176.0001,176.3333,40192.0
2023-02-16 09:30:00,184.36,185.03,183.93,184.99,15342.0,175.5335,176.1714,175.1241,176.1334,15342.0
2023-02-16 09:35:00,184.74,185.11,184.44,184.89,7019.0,175.8953,176.2476,175.6097,176.0381,7019.0
2023-02-16 09:40:00,184.76,185.0,184.38,184.89,6315.0,175.9144,176.1429,175.5526,176.0381,6315.0
2023-02-16 09:45:00,184.98,185.0,184.17,184.37,19662.0,176.1238,176.1429,175.3526,175.543,19662.0
2023-02-16 09:50:00,184.26,184.36,183.47,183.66,7414.0,175.4383,175.5335,174.6861,174.867,7414.0
2023-02-16 09:55:00,183.64,183.64,183.32,183.52,10014.0,174.848,174.848,174.5433,174.7337,10014.0
2023-02-16 10:00:00,183.58,183.83,183.38,183.6,13817.0,174.7909,175.0289,174.6004,174.8099,13817.0
2023-02-16 10:05:00,183.65,183.72,183.19,183.37,9186.0,174.8575,174.9242,174.4195,174.5909,9186.0
2023-02-16 10:10:00,183.3,183.72,183.3,183.53,6936.0,174.5243,174.9242,174.5243,174.7433,6936.0
2023-02-16 10:15:00,183.59,184.07,183.59,184.01,9633.0,174.8004,175.2574,174.8004,175.2003,9633.0
2023-02-16 10:20:00,183.96,184.03,183.79,183.79,4085.0,175.1527,175.2193,174.9908,174.9908,4085.0
2023-02-16 10:25:00,183.96,183.97,183.7,183.76,5930.0,175.1527,175.1622,174.9051,174.9622,5930.0
2023-02-16 10:30:00,183.82,183.87,183.72,183.81,2242.0,175.0194,175.067,174.9242,175.0098,2242.0
2023-02-16 10:35:00,183.81,183.96,183.76,183.83,4046.0,175.0098,175.1527,174.9622,175.0289,4046.0
2023-02-16 10:40:00,183.84,183.96,183.78,183.87,5049.0,175.0384,175.1527,174.9813,175.067,5049.0
2023-02-16 10:45:00,183.96,184.16,183.82,184.1,5968.0,175.1527,175.3431,175.0194,175.286,5968.0
2023-02-16 10:50:00,184.21,184.21,183.87,183.87,3768.0,175.3907,175.3907,175.067,175.067,3768.0
2023-02-16 10:55:00,183.88,183.91,183.64,183.77,4436.0,175.0765,175.1051,174.848,174.9718,4436.0
2023-02-16 11:00:00,183.79,183.81,183.65,183.69,1584.0,174.9908,175.0098,174.8575,174.8956,1584.0
2023-02-16 11:05:00,183.65,183.79,183.65,183.76,3530.0,174.8575,174.9908,174.8575,174.9622,3530.0
2023-02-16 11:10:00,183.81,183.84,183.57,183.57,5079.0,175.0098,175.0384,174.7813,174.7813,5079.0
2023-02-16 11:15:00,183.59,183.66,183.47,183.64,3689.0,174.8004,174.867,174.6861,174.848,3689.0
2023-02-16 11:20:00,183.7,183.82,183.68,183.79,5333.0,174.9051,175.0194,174.8861,174.9908,5333.0
2023-02-16 11:25:00,183.75,183.89,183.66,183.78,6277.0,174.9527,175.086,174.867,174.9813,6277.0
2023-02-16 11:30:00,183.86,183.98,183.8,183.91,4612.0,175.0575,175.1717,175.0003,175.1051,4612.0
2023-02-16 11:35:00,183.86,183.86,183.63,183.71,3231.0,175.0575,175.0575,174.8385,174.9146,3231.0
2023-02-16 11:40:00,183.71,183.79,183.68,183.74,3898.0,174.9146,174.9908,174.8861,174.9432,3898.0
2023-02-16 11:45:00,183.76,183.87,183.74,183.81,5371.0,174.9622,175.067,174.9432,175.0098,5371.0
2023-02-16 11:50:00,183.84,183.91,183.72,183.73,3553.0,175.0384,175.1051,174.9242,174.9337,3553.0
2023-02-16 11:55:00,183.77,183.77,183.54,183.62,2533.0,174.9718,174.9718,174.7528,174.8289,2533.0
2023-02-16 12:00:00,183.63,183.72,183.55,183.58,2236.0,174.8385,174.9242,174.7623,174.7909,2236.0
2023-02-16 12:05:00,183.57,183.61,183.49,183.61,4938.0,174.7813,174.8194,174.7052,174.8194,4938.0
2023-02-16 12:10:00,183.59,183.73,183.59,183.71,3103.0,174.8004,174.9337,174.8004,174.9146,3103.0
2023-02-16 12:15:00,183.76,183.77,183.54,183.56,3715.0,174.9622,174.9718,174.7528,174.7718,3715.0
2023-02-16 12:20:00,183.45,183.85,183.45,183.83,5244.0,174.6671,175.0479,174.6671,175.0289,5244.0
2023-02-16 12:25:00,183.86,183.94,183.77,183.77,2810.0,175.0575,175.1336,174.9718,174.9718,2810.0
2023-02-16 12:30:00,183.8,183.94,183.67,183.94,3951.0,175.0003,175.1336,174.8766,175.1336,3951.0
2023-02-16 12:35:00,183.97,183.99,183.86,183.93,1763.0,175.1622,175.1812,175.0575,175.1241,1763.0
2023-02-16 12:40:00,183.93,184.05,183.89,184.05,3298.0,175.1241,175.2384,175.086,175.2384,3298.0
2023-02-16 12:45:00,184.06,184.15,183.9,184.1,5500.0,175.2479,175.3336,175.0955,175.286,5500.0
2023-02-16 12:50:00,184.1,184.17,184.03,184.06,2429.0,175.286,175.3526,175.2193,175.2479,2429.0
2023-02-16 12:55:00,184.12,184.17,183.99,184.08,4930.0,175.305,175.3526,175.1812,175.2669,4930.0
2023-02-16 13:00:00,184.13,184.19,183.98,183.99,2332.0,175.3145,175.3717,175.1717,175.1812,2332.0
2023-02-16 13:05:00,184.0,184.01,183.92,183.97,1723.0,175.1908,175.2003,175.1146,175.1622,1723.0
2023-02-16 13:10:00,183.97,183.99,183.89,183.91,800.0,175.1622,175.1812,175.086,175.1051,800.0
2023-02-16 13:15:00,183.85,183.9,183.74,183.82,4047.0,175.0479,175.0955,174.9432,175.0194,4047.0
2023-02-16 13:20:00,183.87,183.87,183.63,183.66,1100.0,175.067,175.067,174.8385,174.867,1100.0
2023-02-16 13:25:00,183.71,183.75,183.69,183.75,2140.0,174.9146,174.9527,174.8956,174.9527,2140.0
2023-02-16 13:30:00,183.67,183.67,183.46,183.63,2856.0,174.8766,174.8766,174.6766,174.8385,2856.0
2023-02-16 13:35:00,183.63,183.79,183.63,183.67,3234.0,174.8385,174.9908,174.8385,174.8766,3234.0
2023-02-16 13:40:00,183.69,183.81,183.69,183.8,3737.0,174.8956,175.0098,174.8956,175.0003,3737.0
2023-02-16 13:45:00,183.79,183.86,183.79,183.81,1262.0,174.9908,175.0575,174.9908,175.0098,1262.0
2023-02-16 13:50:00,183.83,183.86,183.76,183.77,1169.0,175.0289,175.0575,174.9622,174.9718,1169.0
2023-02-16 13:55:00,183.75,183.8,183.57,183.68,3133.0,174.9527,175.0003,174.7813,174.8861,3133.0
2023-02-16 14:00:00,183.69,183.96,183.69,183.95,2155.0,174.8956,175.1527,174.8956,175.1431,2155.0
2023-02-16 14:05:00,183.97,184.0,183.89,183.89,2661.0,175.1622,175.1908,175.086,175.086,2661.0
2023-02-16 14:10:00,183.96,184.02,183.95,183.96,1494.0,175.1527,175.2098,175.1431,175.1527,1494.0
2023-02-16 14:15:00,184.03,184.17,184.02,184.15,4074.0,175.2193,175.3526,175.2098,175.3336,4074.0
2023-02-16 14:20:00,184.09,184.11,183.9,184.11,1939.0,175.2764,175.2955,175.0955,175.2955,1939.0
2023-02-16 14:25:00,184.18,184.38,184.18,184.37,2175.0,175.3621,175.5526,175.3621,175.543,2175.0
2023-02-16 14:30:00,184.34,184.35,184.28,184.28,1324.0,175.5145,175.524,175.4573,175.4573,1324.0
2023-02-16 14:35:00,184.28,184.29,184.19,184.24,3384.0,175.4573,175.4669,175.3717,175.4193,3384.0
2023-02-16 14:40:00,184.26,184.3,184.19,184.28,4981.0,175.4383,175.4764,175.3717,175.4573,4981.0
2023-02-16 14:45:00,184.3,184.3,184.23,184.26,1199.0,175.4764,175.4764,175.4097,175.4383,1199.0
2023-02-16 14:50:00,184.21,184.21,184.07,184.11,1942.0,175.3907,175.3907,175.2574,175.2955,1942.0
2023-02-16 14:55:00,184.13,184.18,183.92,183.92,5070.0,175.3145,175.3621,175.1146,175.1146,5070.0
2023-02-16 15:00:00,183.98,183.98,183.71,183.71,2462.0,175.1717,175.1717,174.9146,174.9146,2462.0
2023-02-16 15:05:00,183.72,183.73,183.36,183.55,9376.0,174.9242,174.9337,174.5814,174.7623,9376.0
2023-02-16 15:10:00,183.6,183.82,183.6,183.75,5109.0,174.8099,175.0194,174.8099,174.9527,5109.0
2023-02-16 15:15:00,183.71,183.71,183.49,183.59,3162.0,174.9146,174.9146,174.7052,174.8004,3162.0
2023-02-16 15:20:00,183.55,183.57,183.28,183.43,4440.0,174.7623,174.7813,174.5052,174.648,4440.0
2023-02-16 15:25:00,183.42,183.52,183.22,183.25,7194.0,174.6385,174.7337,174.4481,174.4767,7194.0
2023-02-16 15:30:00,183.23,183.27,182.92,183.06,12126.0,174.4576,174.4957,174.1625,174.2958,12126.0
2023-02-16 15:35:00,183.09,183.21,182.98,183.16,10825.0,174.3243,174.4386,174.2196,174.391,10825.0
2023-02-16 15:40:00,183.13,183.46,182.87,183.41,12610.0,174.3624,174.6766,174.1149,174.629,12610.0
2023-02-16 15:45:00,183.43,183.43,182.85,183.02,11502.0,174.648,174.648,174.0958,174.2577,11502.0
2023-02-16 15:50:00,182.97,183.18,182.76,183.02,20307.0,174.2101,174.41,174.0101,174.2577,20307.0
2023-02-16 15:55:00,183.04,183.15,182.88,183.02,31928.0,174.2767,174.3814,174.1244,174.2577,31928.0
2023-02-17 09:30:00,182.97,184.16,182.51,183.53,39938.0,174.2101,175.3431,173.7721,174.7433,39938.0
2023-02-17 09:35:00,183.27,183.66,183.2,183.66,1462.0,174.4957,174.867,174.4291,174.867,1462.0
2023-02-17 09:40:00,183.48,183.87,183.39,183.63,4315.0,174.6956,175.067,174.61,174.8385,4315.0
2023-02-17 09:45:00,183.62,184.05,183.61,183.96,4244.0,174.8289,175.2384,174.8194,175.1527,4244.0
2023-02-17 09:50:00,183.91,183.92,183.63,183.84,2849.0,175.1051,175.1146,174.8385,175.0384,2849.0
2023-02-17 09:55:00,183.7,183.98,183.61,183.88,4644.0,174.9051,175.1717,174.8194,175.0765,4644.0
2023-02-17 10:00:00,183.84,184.33,183.84,184.31,4938.0,175.0384,175.505,175.0384,175.4859,4938.0
2023-02-17 10:05:00,184.4,184.63,184.33,184.39,5012.0,175.5716,175.7906,175.505,175.5621,5012.0
2023-02-17 10:10:00,184.34,184.59,184.28,184.41,6393.0,175.5145,175.7525,175.4573,175.5811,6393.0
2023-02-17 10:15:00,184.48,184.88,184.44,184.83,14852.0,175.6478,176.0286,175.6097,175.981,14852.0
2023-02-17 10:20:00,184.83,184.99,184.83,184.86,3714.0,175.981,176.1334,175.981,176.0096,3714.0
2023-02-17 10:25:00,184.86,185.08,184.82,184.97,5999.0,176.0096,176.219,175.9715,176.1143,5999.0
2023-02-17 10:30:00,184.99,185.35,184.96,185.35,7704.0,176.1334,176.4761,176.1048,176.4761,7704.0
2023-02-17 10:35:00,185.35,185.66,185.35,185.48,10010.0,176.4761,176.7713,176.4761,176.5999,10010.0
2023-02-17 10:40:00,185.48,185.53,185.36,185.37,8132.0,176.5999,176.6475,176.4856,176.4952,8132.0
2023-02-17 10:45:00,185.4,185.62,185.4,185.52,5902.0,176.5237,176.7332,176.5237,176.638,5902.0
2023-02-17 10:50:00,185.52,185.54,185.27,185.4,4867.0,176.638,176.657,176.3999,176.5237,4867.0
2023-02-17 10:55:00,185.4,185.57,185.35,185.43,6417.0,176.5237,176.6856,176.4761,176.5523,6417.0
2023-02-17 11:00:00,185.46,185.48,185.26,185.46,13876.0,176.5809,176.5999,176.3904,176.5809,13876.0
2023-02-17 11:05:00,185.45,185.62,185.41,185.44,6075.0,176.5713,176.7332,176.5332,176.5618,6075.0
2023-02-17 11:10:00,185.43,185.46,185.34,185.36,3577.0,176.5523,176.5809,176.4666,176.4856,3577.0
2023-02-17 11:15:00,185.4,185.49,185.33,185.4,6029.0,176.5237,176.6094,176.4571,176.5237,6029.0
2023-02-17 11:20:00,185.36,185.4,184.99,184.99,5173.0,176.4856,176.5237,176.1334,176.1334,5173.0
2023-02-17 11:25:00,185.06,185.19,184.95,185.08,2391.0,176.2,176.3238,176.0953,176.219,2391.0
2023-02-17 11:30:00,185.02,185.36,184.97,185.36,10459.0,176.1619,176.4856,176.1143,176.4856,10459.0
2023-02-17 11:35:00,185.39,185.65,185.35,185.65,5600.0,176.5142,176.7618,176.4761,176.7618,5600.0
2023-02-17 11:40:00,185.61,185.88,185.61,185.88,4489.0,176.7237,176.9807,176.7237,176.9807,4489.0
2023-02-17 11:45:00,185.94,186.06,185.86,185.86,4581.0,177.0379,177.1521,176.9617,176.9617,4581.0
2023-02-17 11:50:00,185.86,185.89,185.69,185.81,4260.0,176.9617,176.9903,176.7998,176.9141,4260.0
2023-02-17 11:55:00,185.78,185.92,185.71,185.76,3051.0,176.8855,177.0188,176.8189,176.8665,3051.0
2023-02-17 12:00:00,185.65,185.93,185.65,185.78,2356.0,176.7618,177.0283,176.7618,176.8855,2356.0
2023-02-17 12:05:00,185.83,185.84,185.72,185.76,3209.0,176.9331,176.9427,176.8284,176.8665,3209.0
2023-02-17 12:10:00,185.81,185.83,185.65,185.68,1673.0,176.9141,176.9331,176.7618,176.7903,1673.0
2023-02-17 12:15:00,185.75,185.99,185.75,185.98,2932.0,176.857,177.0855,176.857,177.076,2932.0
2023-02-17 12:20:00,185.93,186.05,185.86,186.0,8063.0,177.0283,177.1426,176.9617,177.095,8063.0
2023-02-17 12:25:00,185.99,186.31,185.99,186.25,4689.0,177.0855,177.3902,177.0855,177.333,4689.0
2023-02-17 12:30:00,186.18,186.19,185.96,185.97,3294.0,177.2664,177.2759,177.0569,177.0664,3294.0
2023-02-17 12:35:00,185.97,186.12,185.91,186.11,2924.0,177.0664,177.2093,177.0093,177.1997,2924.0
2023-02-17 12:40:00,186.13,186.13,185.85,185.98,3275.0,177.2188,177.2188,176.9522,177.076,3275.0
2023-02-17 12:45:00,185.99,185.99,185.85,185.89,1571.0,177.0855,177.0855,176.9522,176.9903,1571.0
2023-02-17 12:50:00,185.88,185.91,185.47,185.53,4528.0,176.9807,177.0093,176.5904,176.6475,4528.0
2023-02-17 12:55:00,185.53,185.7,185.53,185.68,2476.0,176.6475,176.8094,176.6475,176.7903,2476.0
2023-02-17 13:00:00,185.72,185.78,185.56,185.78,12543.0,176.8284,176.8855,176.6761,176.8855,12543.0
2023-02-17 13:05:00,185.74,185.8,185.58,185.77,3220.0,176.8474,176.9046,176.6951,176.876,3220.0
2023-02-17 13:10:00,185.76,186.0,185.76,185.98,2626.0,176.8665,177.095,176.8665,177.076,2626.0
2023-02-17 13:15:00,185.99,186.11,185.98,185.98,3290.0,177.0855,177.1997,177.076,177.076,3290.0
2023-02-17 13:20:00,185.98,185.98,185.82,185.82,1834.0,177.076,177.076,176.9236,176.9236,1834.0
2023-02-17 13:25:00,185.78,185.98,185.78,185.97,2465.0,176.8855,177.076,176.8855,177.0664,2465.0
2023-02-17 13:30:00,185.98,186.06,185.91,186.02,4973.0,177.076,177.1521,177.0093,177.114,4973.0
2023-02-17 13:35:00,186.08,186.17,186.04,186.07,3091.0,177.1712,177.2569,177.1331,177.1616,3091.0
2023-02-17 13:40:00,186.09,186.13,186.04,186.04,4811.0,177.1807,177.2188,177.1331,177.1331,4811.0
2023-02-17 13:45:00,186.08,186.25,186.07,186.22,2596.0,177.1712,177.333,177.1616,177.3045,2596.0
2023-02-17 13:50:00,186.22,186.22,185.96,185.98,4856.0,177.3045,177.3045,177.0569,177.076,4856.0
2023-02-17 13:55:00,186.02,186.02,185.92,185.97,1715.0,177.114,177.114,177.0188,177.0664,1715.0
2023-02-17 14:00:00,185.96,186.15,185.94,186.1,5671.0,177.0569,177.2378,177.0379,177.1902,5671.0
2023-02-17 14:05:00,186.03,186.19,186.01,186.19,2437.0,177.1236,177.2759,177.1045,177.2759,2437.0
2023-02-17 14:10:00,186.13,186.22,185.94,185.97,3611.0,177.2188,177.3045,177.0379,177.0664,3611.0
2023-02-17 14:15:00,185.94,186.01,185.84,186.01,2765.0,177.0379,177.1045,176.9427,177.1045,2765.0
2023-02-17 14:20:00,185.96,186.24,185.94,186.23,7466.0,177.0569,177.3235,177.0379,177.314,7466.0
2023-02-17 14:25:00,186.21,186.24,186.09,186.23,3285.0,177.2949,177.3235,177.1807,177.314,3285.0
2023-02-17 14:30:00,186.25,186.39,186.23,186.23,4189.0,177.333,177.4663,177.314,177.314,4189.0
2023-02-17 14:35:00,186.23,186.32,186.21,186.31,2916.0,177.314,177.3997,177.2949,177.3902,2916.0
2023-02-17 14:40:00,186.3,186.35,186.19,186.33,2320.0,177.3806,177.4282,177.2759,177.4092,2320.0
2023-02-17 14:45:00,186.32,186.36,186.25,186.35,2876.0,177.3997,177.4378,177.333,177.4282,2876.0
2023-02-17 14:50:00,186.37,186.45,186.3,186.32,4763.0,177.4473,177.5235,177.3806,177.3997,4763.0
2023-02-17 14:55:00,186.33,186.39,186.24,186.3,4198.0,177.4092,177.4663,177.3235,177.3806,4198.0
2023-02-17 15:00:00,186.3,186.35,186.11,186.11,6955.0,177.3806,177.4282,177.1997,177.1997,6955.0
2023-02-17 15:05:00,186.08,186.2,186.0,186.2,6147.0,177.1712,177.2854,177.095,177.2854,6147.0
2023-02-17 15:10:00,186.2,186.21,185.92,185.92,6317.0,177.2854,177.2949,177.0188,177.0188,6317.0
2023-02-17 15:15:00,185.94,186.01,185.81,185.83,7919.0,177.0379,177.1045,176.9141,176.9331,7919.0
2023-02-17 15:20:00,185.79,185.92,185.76,185.87,6608.0,176.8951,177.0188,176.8665,176.9712,6608.0
2023-02-17 15:25:00,185.84,186.01,185.84,186.01,8010.0,176.9427,177.1045,176.9427,177.1045,8010.0
2023-02-17 15:30:00,186.01,186.21,185.97,186.21,6177.0,177.1045,177.2949,177.0664,177.2949,6177.0
2023-02-17 15:35:00,186.25,186.44,186.2,186.24,7258.0,177.333,177.5139,177.2854,177.3235,7258.0
2023-02-17 15:40:00,186.22,186.33,186.16,186.26,8204.0,177.3045,177.4092,177.2473,177.3426,8204.0
2023-02-17 15:45:00,186.25,186.25,185.86,185.9,13088.0,177.333,177.333,176.9617,176.9998,13088.0
2023-02-17 15:50:00,185.88,186.07,185.74,185.84,21872.0,176.9807,177.1616,176.8474,176.9427,21872.0
2023-02-17 15:55:00,185.86,186.07,185.67,185.75,66923.0,176.9617,177.1616,176.7808,176.857,66923.0
2023-02-21 09:30:00,185.42,186.36,184.53,185.44,25367.0,176.5428,177.4378,175.6954,176.5618,25367.0
2023-02-21 09:35:00,184.87,185.24,184.19,184.68,5199.0,176.0191,176.3714,175.3717,175.8382,5199.0
2023-02-21 09:40:00,184.72,184.97,184.4,184.66,2897.0,175.8763,176.1143,175.5716,175.8192,2897.0
2023-02-21 09:45:00,184.65,184.65,184.18,184.3,4803.0,175.8096,175.8096,175.3621,175.4764,4803.0
2023-02-21 09:50:00,184.3,184.63,184.14,184.4,6728.0,175.4764,175.7906,175.324,175.5716,6728.0
2023-02-21 09:55:00,184.29,184.6,184.21,184.57,5070.0,175.4669,175.762,175.3907,175.7335,5070.0
2023-02-21 10:00:00,184.43,184.8,184.39,184.75,4009.0,175.6002,175.9524,175.5621,175.9048,4009.0
2023-02-21 10:05:00,184.73,184.88,184.67,184.72,2645.0,175.8858,176.0286,175.8287,175.8763,2645.0
2023-02-21 10:10:00,184.67,184.85,184.64,184.82,3402.0,175.8287,176.0001,175.8001,175.9715,3402.0
2023-02-21 10:15:00,184.81,185.15,184.73,184.74,5678.0,175.962,176.2857,175.8858,175.8953,5678.0
2023-02-21 10:20:00,184.83,185.15,184.76,185.14,2463.0,175.981,176.2857,175.9144,176.2762,2463.0
2023-02-21 10:25:00,185.08,185.08,184.74,184.87,12471.0,176.219,176.219,175.8953,176.0191,12471.0
2023-02-21 10:30:00,184.77,184.9,184.67,184.69,7901.0,175.9239,176.0477,175.8287,175.8477,7901.0
2023-02-21 10:35:00,184.75,184.92,184.71,184.9,3404.0,175.9048,176.0667,175.8668,176.0477,3404.0
2023-02-21 10:40:00,184.92,185.19,184.8,185.02,10866.0,176.0667,176.3238,175.9524,176.1619,10866.0
2023-02-21 10:45:00,184.97,184.97,184.73,184.89,4089.0,176.1143,176.1143,175.8858,176.0381,4089.0
2023-02-21 10:50:00,184.96,185.03,184.9,184.93,4100.0,176.1048,176.1714,176.0477,176.0762,4100.0
2023-02-21 10:55:00,184.89,184.91,184.71,184.87,4229.0,176.0381,176.0572,175.8668,176.0191,4229.0
2023-02-21 11:00:00,184.82,184.86,184.71,184.75,2632.0,175.9715,176.0096,175.8668,175.9048,2632.0
2023-02-21 11:05:00,184.73,184.82,184.63,184.72,5996.0,175.8858,175.9715,175.7906,175.8763,5996.0
2023-02-21 11:10:00,184.79,184.87,184.59,184.79,8067.0,175.9429,176.0191,175.7525,175.9429,8067.0
2023-02-21 11:15:00,184.76,184.77,184.6,184.67,5954.0,175.9144,175.9239,175.762,175.8287,5954.0
2023-02-21 11:20:00,184.62,184.68,184.34,184.38,3057.0,175.7811,175.8382,175.5145,175.5526,3057.0
2023-02-21 11:25:00,184.44,184.66,184.44,184.51,2621.0,175.6097,175.8192,175.6097,175.6763,2621.0
2023-02-21 11:30:00,184.54,184.58,184.31,184.41,4296.0,175.7049,175.743,175.4859,175.5811,4296.0
2023-02-21 11:35:00,184.43,184.46,184.27,184.28,3133.0,175.6002,175.6287,175.4478,175.4573,3133.0
2023-02-21 11:40:00,184.31,184.35,184.27,184.32,1226.0,175.4859,175.524,175.4478,175.4954,1226.0
2023-02-21 11:45:00,184.34,184.44,184.31,184.31,2474.0,175.5145,175.6097,175.4859,175.4859,2474.0
2023-02-21 11:50:00,184.34,184.45,184.33,184.45,7320.0,175.5145,175.6192,175.505,175.6192,7320.0
2023-02-21 11:55:00,184.43,184.7,184.43,184.69,4527.0,175.6002,175.8572,175.6002,175.8477,4527.0
2023-02-21 12:00:00,184.7,184.87,184.68,184.81,4766.0,175.8572,176.0191,175.8382,175.962,4766.0
2023-02-21 12:05:00,184.96,184.97,184.86,184.86,1705.0,176.1048,176.1143,176.0096,176.0096,1705.0
2023-02-21 12:10:00,184.89,184.99,184.77,184.8,4210.0,176.0381,176.1334,175.9239,175.9524,4210.0
2023-02-21 12:15:00,184.83,184.99,184.83,184.99,6996.0,175.981,176.1334,175.981,176.1334,6996.0
2023-02-21 12:20:00,185.03,185.04,184.86,184.91,5044.0,176.1714,176.181,176.0096,176.0572,5044.0
2023-02-21 12:25:00,184.93,184.96,184.67,184.85,5926.0,176.0762,176.1048,175.8287,176.0001,5926.0
2023-02-21 12:30:00,184.79,184.88,184.79,184.82,2565.0,175.9429,176.0286,175.9429,175.9715,2565.0
2023-02-21 12:35:00,184.9,185.04,184.9,184.95,2463.0,176.0477,176.181,176.0477,176.0953,2463.0
2023-02-21 12:40:00,184.94,185.18,184.94,185.18,5977.0,176.0857,176.3143,176.0857,176.3143,5977.0
2023-02-21 12:45:00,185.17,185.33,185.12,185.21,18078.0,176.3047,176.4571,176.2571,176.3428,18078.0
2023-02-21 12:50:00,185.19,185.32,185.17,185.2,8458.0,176.3238,176.4476,176.3047,176.3333,8458.0
2023-02-21 12:55:00,185.16,185.28,185.12,185.19,5496.0,176.2952,176.4095,176.2571,176.3238,5496.0
2023-02-21 13:00:00,185.17,185.23,185.12,185.23,4175.0,176.3047,176.3619,176.2571,176.3619,4175.0
2023-02-21 13:05:00,185.2,185.28,185.18,185.22,3976.0,176.3333,176.4095,176.3143,176.3523,3976.0
2023-02-21 13:10:00,185.24,185.41,185.12,185.41,6851.0,176.3714,176.5332,176.2571,176.5332,6851.0
2023-02-21 13:15:00,185.39,185.43,185.24,185.26,8132.0,176.5142,176.5523,176.3714,176.3904,8132.0
2023-02-21 13:20:00,185.22,185.25,185.09,185.09,6648.0,176.3523,176.3809,176.2286,176.2286,6648.0
2023-02-21 13:25:00,185.11,185.14,185.01,185.03,7631.0,176.2476,176.2762,176.1524,176.1714,7631.0
2023-02-21 13:30:00,185.0,185.05,184.95,184.96,12261.0,176.1429,176.1905,176.0953,176.1048,12261.0
2023-02-21 13:35:00,184.95,185.02,184.9,184.9,7802.0,176.0953,176.1619,176.0477,176.0477,7802.0
2023-02-21 13:40:00,184.9,185.12,184.9,185.12,6894.0,176.0477,176.2571,176.0477,176.2571,6894.0
2023-02-21 13:45:00,185.11,185.17,185.0,185.0,6453.0,176.2476,176.3047,176.1429,176.1429,6453.0
2023-02-21 13:50:00,185.01,185.05,184.87,184.91,4720.0,176.1524,176.1905,176.0191,176.0572,4720.0
2023-02-21 13:55:00,184.91,184.97,184.87,184.97,7541.0,176.0572,176.1143,176.0191,176.1143,7541.0
2023-02-21 14:00:00,184.94,184.99,184.87,184.89,5912.0,176.0857,176.1334,176.0191,176.0381,5912.0
2023-02-21 14:05:00,184.89,184.9,184.78,184.84,13725.0,176.0381,176.0477,175.9334,175.9905,13725.0
2023-02-21 14:10:00,184.84,184.84,184.66,184.73,20799.0,175.9905,175.9905,175.8192,175.8858,20799.0
2023-02-21 14:15:00,184.73,184.94,184.52,184.67,17749.0,175.8858,176.0857,175.6859,175.8287,17749.0
2023-02-21 14:20:00,184.7,184.7,184.39,184.46,12242.0,175.8572,175.8572,175.5621,175.6287,12242.0
2023-02-21 14:25:00,184.42,184.67,184.39,184.67,10002.0,175.5906,175.8287,175.5621,175.8287,10002.0
2023-02-21 14:30:00,184.71,185.09,184.7,184.98,11882.0,175.8668,176.2286,175.8572,176.1238,11882.0
2023-02-21 14:35:00,184.91,184.96,184.85,184.93,2001.0,176.0572,176.1048,176.0001,176.0762,2001.0
2023-02-21 14:40:00,184.93,185.19,184.91,185.19,7565.0,176.0762,176.3238,176.0572,176.3238,7565.0
2023-02-21 14:45:00,185.15,185.17,185.08,185.12,3687.0,176.2857,176.3047,176.219,176.2571,3687.0
2023-02-21 14:50:00,185.09,185.13,184.98,184.98,4964.0,176.2286,176.2667,176.1238,176.1238,4964.0
2023-02-21 14:55:00,185.01,185.13,185.01,185.11,6470.0,176.1524,176.2667,176.1524,176.2476,6470.0
2023-02-21 15:00:00,185.1,185.12,184.93,185.04,5658.0,176.2381,176.2571,176.0762,176.181,5658.0
2023-02-21 15:05:00,185.06,185.1,184.94,184.95,5413.0,176.2,176.2381,176.0857,176.0953,5413.0
2023-02-21 15:10:00,184.92,185.06,184.83,185.01,7574.0,176.0667,176.2,175.981,176.1524,7574.0
2023-02-21 15:15:00,185.02,185.1,184.98,185.09,4816.0,176.1619,176.2381,176.1238,176.2286,4816.0
2023-02-21 15:20:00,185.06,185.19,185.02,185.19,8968.0,176.2,176.3238,176.1619,176.3238,8968.0
2023-02-21 15:25:00,185.22,185.41,185.15,185.4,8471.0,176.3523,176.5332,176.2857,176.5237,8471.0
2023-02-21 15:30:00,185.43,185.5,185.33,185.42,10725.0,176.5523,176.6189,176.4571,176.5428,10725.0
2023-02-21 15:35:00,185.41,185.43,185.15,185.39,10921.0,176.5332,176.5523,176.2857,176.5142,10921.0
2023-02-21 15:40:00,185.36,185.49,185.28,185.49,11099.0,176.4856,176.6094,176.4095,176.6094,11099.0
2023-02-21 15:45:00,185.5,185.64,185.49,185.55,17710.0,176.6189,176.7522,176.6094,176.6665,17710.0
2023-02-21 15:50:00,185.57,185.58,185.27,185.45,20802.0,176.6856,176.6951,176.3999,176.5713,20802.0
2023-02-21 15:55:00,185.47,185.54,184.99,185.25,80793.0,176.5904,176.657,176.1334,176.3809,80793.0
2023-02-22 09:30:00,184.79,185.24,184.76,184.96,26702.0,175.9429,176.3714,175.9144,176.1048,26702.0
2023-02-22 09:35:00,184.9,184.9,184.22,184.24,7207.0,176.0477,176.0477,175.4002,175.4193,7207.0
2023-02-22 09:40:00,184.15,184.41,183.98,184.17,8509.0,175.3336,175.5811,175.1717,175.3526,8509.0
2023-02-22 09:45:00,184.19,184.46,183.85,184.39,16643.0,175.3717,175.6287,175.0479,175.5621,16643.0
2023-02-22 09:50:00,184.4,184.42,184.27,184.41,6990.0,175.5716,175.5906,175.4478,175.5811,6990.0
2023-02-22 09:55:00,184.34,185.33,184.33,185.33,6577.0,175.5145,176.4571,175.505,176.4571,6577.0
2023-02-22 10:00:00,185.29,186.09,185.26,185.96,10943.0,176.419,177.1807,176.3904,177.0569,10943.0
2023-02-22 10:05:00,185.99,186.04,185.64,186.0,11563.0,177.0855,177.1331,176.7522,177.095,11563.0
2023-02-22 10:10:00,186.0,186.02,185.5,185.51,6674.0,177.095,177.114,176.6189,176.6285,6674.0
2023-02-22 10:15:00,185.48,185.83,185.33,185.83,5067.0,176.5999,176.9331,176.4571,176.9331,5067.0
2023-02-22 10:20:00,185.77,186.15,185.77,186.15,6160.0,176.876,177.2378,176.876,177.2378,6160.0
2023-02-22 10:25:00,186.11,186.21,185.91,186.03,7280.0,177.1997,177.2949,177.0093,177.1236,7280.0
2023-02-22 10:30:00,186.0,186.02,185.63,185.63,4811.0,177.095,177.114,176.7427,176.7427,4811.0
2023-02-22 10:35:00,185.58,185.87,185.46,185.77,5503.0,176.6951,176.9712,176.5809,176.876,5503.0
2023-02-22 10:40:00,185.78,185.8,185.59,185.8,4745.0,176.8855,176.9046,176.7046,176.9046,4745.0
2023-02-22 10:45:00,185.8,186.06,185.72,186.06,5992.0,176.9046,177.1521,176.8284,177.1521,5992.0
2023-02-22 10:50:00,186.03,186.26,186.03,186.25,6024.0,177.1236,177.3426,177.1236,177.333,6024.0
2023-02-22 10:55:00,186.2,186.27,186.12,186.18,4142.0,177.2854,177.3521,177.2093,177.2664,4142.0
2023-02-22 11:00:00,186.13,186.15,186.06,186.12,1754.0,177.2188,177.2378,177.1521,177.2093,1754.0
2023-02-22 11:05:00,186.16,186.25,186.15,186.25,2236.0,177.2473,177.333,177.2378,177.333,2236.0
2023-02-22 11:10:00,186.22,186.25,186.01,186.08,2212.0,177.3045,177.333,177.1045,177.1712,2212.0
2023-02-22 11:15:00,186.11,186.27,186.11,186.27,5934.0,177.1997,177.3521,177.1997,177.3521,5934.0
2023-02-22 11:20:00,186.3,186.46,186.3,186.41,13250.0,177.3806,177.533,177.3806,177.4854,13250.0
2023-02-22 11:25:00,186.42,186.65,186.36,186.64,4778.0,177.4949,177.7139,177.4378,177.7044,4778.0
2023-02-22 11:30:00,186.63,186.92,186.55,186.92,13881.0,177.6948,177.971,177.6187,177.971,13881.0
2023-02-22 11:35:00,186.95,187.05,186.82,186.93,6307.0,177.9995,178.0947,177.8757,177.9805,6307.0
2023-02-22 11:40:00,186.92,187.14,186.91,187.14,4587.0,177.971,178.1804,177.9614,178.1804,4587.0
2023-02-22 11:45:00,187.13,187.14,187.08,187.13,4184.0,178.1709,178.1804,178.1233,178.1709,4184.0
2023-02-22 11:50:00,187.09,187.12,186.69,186.8,9570.0,178.1328,178.1614,177.752,177.8567,9570.0
2023-02-22 11:55:00,186.81,186.83,186.69,186.77,4425.0,177.8662,177.8853,177.752,177.8281,4425.0
2023-02-22 12:00:00,186.7,186.73,186.64,186.72,2888.0,177.7615,177.79,177.7044,177.7805,2888.0
2023-02-22 12:05:00,186.72,186.86,186.72,186.78,6396.0,177.7805,177.9138,177.7805,177.8377,6396.0
2023-02-22 12:10:00,186.75,186.75,186.55,186.69,5102.0,177.8091,177.8091,177.6187,177.752,5102.0
2023-02-22 12:15:00,186.73,187.03,186.73,187.02,4000.0,177.79,178.0757,177.79,178.0662,4000.0
2023-02-22 12:20:00,187.05,187.26,187.04,187.21,5751.0,178.0947,178.2947,178.0852,178.2471,5751.0
2023-02-22 12:25:00,187.24,187.35,187.24,187.3,6465.0,178.2756,178.3804,178.2756,178.3328,6465.0
2023-02-22 12:30:00,187.32,187.36,187.1,187.13,8212.0,178.3518,178.3899,178.1423,178.1709,8212.0
2023-02-22 12:35:00,187.15,187.2,187.0,187.16,5702.0,178.1899,178.2375,178.0471,178.1995,5702.0
2023-02-22 12:40:00,187.11,187.22,187.02,187.14,7247.0,178.1519,178.2566,178.0662,178.1804,7247.0
2023-02-22 12:45:00,187.14,187.14,186.9,186.95,5199.0,178.1804,178.1804,177.9519,177.9995,5199.0
2023-02-22 12:50:00,186.98,187.17,186.98,187.15,4570.0,178.0281,178.209,178.0281,178.1899,4570.0
2023-02-22 12:55:00,187.13,187.16,186.99,187.03,4581.0,178.1709,178.1995,178.0376,178.0757,4581.0
2023-02-22 13:00:00,187.01,187.01,186.84,186.93,5694.0,178.0566,178.0566,177.8948,177.9805,5694.0
2023-02-22 13:05:00,186.93,186.98,186.88,186.91,2449.0,177.9805,178.0281,177.9329,177.9614,2449.0
2023-02-22 13:10:00,186.9,186.92,186.76,186.92,5884.0,177.9519,177.971,177.8186,177.971,5884.0
2023-02-22 13:15:00,186.91,187.1,186.89,187.09,8506.0,177.9614,178.1423,177.9424,178.1328,8506.0
2023-02-22 13:20:00,187.09,187.1,186.91,186.93,4559.0,178.1328,178.1423,177.9614,177.9805,4559.0
2023-02-22 13:25:00,186.96,187.01,186.81,186.93,8273.0,178.009,178.0566,177.8662,177.9805,8273.0
2023-02-22 13:30:00,186.91,186.91,186.78,186.82,5462.0,177.9614,177.9614,177.8377,177.8757,5462.0
2023-02-22 13:35:00,186.83,186.85,186.69,186.82,7645.0,177.8853,177.9043,177.752,177.8757,7645.0
2023-02-22 13:40:00,186.86,187.0,186.85,186.92,2694.0,177.9138,178.0471,177.9043,177.971,2694.0
2023-02-22 13:45:00,186.93,186.93,186.87,186.93,2315.0,177.9805,177.9805,177.9233,177.9805,2315.0
2023-02-22 13:50:00,186.87,186.87,186.59,186.61,5311.0,177.9233,177.9233,177.6568,177.6758,5311.0
2023-02-22 13:55:00,186.58,186.72,186.57,186.65,4107.0,177.6472,177.7805,177.6377,177.7139,4107.0
2023-02-22 14:00:00,186.68,186.87,186.23,186.57,11438.0,177.7424,177.9233,177.314,177.6377,11438.0
2023-02-22 14:05:00,186.71,186.86,186.53,186.64,5956.0,177.771,177.9138,177.5996,177.7044,5956.0
2023-02-22 14:10:00,186.7,186.7,186.22,186.28,6563.0,177.7615,177.7615,177.3045,177.3616,6563.0
2023-02-22 14:15:00,186.23,186.54,186.14,186.52,9048.0,177.314,177.6091,177.2283,177.5901,9048.0
2023-02-22 14:20:00,186.5,186.72,186.43,186.43,6463.0,177.5711,177.7805,177.5044,177.5044,6463.0
2023-02-22 14:25:00,186.33,186.41,186.25,186.39,5066.0,177.4092,177.4854,177.333,177.4663,5066.0
2023-02-22 14:30:00,186.36,186.37,186.24,186.31,8477.0,177.4378,177.4473,177.3235,177.3902,8477.0
2023-02-22 14:35:00,186.35,186.4,186.22,186.27,14732.0,177.4282,177.4758,177.3045,177.3521,14732.0
2023-02-22 14:40:00,186.27,186.3,186.0,186.23,13567.0,177.3521,177.3806,177.095,177.314,13567.0
2023-02-22 14:45:00,186.21,186.5,186.13,186.5,12655.0,177.2949,177.5711,177.2188,177.5711,12655.0
2023-02-22 14:50:00,186.47,186.47,186.21,186.29,12452.0,177.5425,177.5425,177.2949,177.3711,12452.0
2023-02-22 14:55:00,186.22,186.42,186.22,186.28,10550.0,177.3045,177.4949,177.3045,177.3616,10550.0
2023-02-22 15:00:00,186.25,186.33,186.02,186.03,16229.0,177.333,177.4092,177.114,177.1236,16229.0
2023-02-22 15:05:00,186.03,186.08,185.96,186.06,9405.0,177.1236,177.1712,177.0569,177.1521,9405.0
2023-02-22 15:10:00,186.06,186.15,185.72,185.72,5353.0,177.1521,177.2378,176.8284,176.8284,5353.0
2023-02-22 15:15:00,185.7,185.98,185.68,185.95,12660.0,176.8094,177.076,176.7903,177.0474,12660.0
2023-02-22 15:20:00,185.95,185.99,185.83,185.9,13435.0,177.0474,177.0855,176.9331,176.9998,13435.0
2023-02-22 15:25:00,185.89,186.24,185.88,186.02,26712.0,176.9903,177.3235,176.9807,177.114,26712.0
2023-02-22 15:30:00,186.02,186.26,185.86,186.25,13443.0,177.114,177.3426,176.9617,177.333,13443.0
2023-02-22 15:35:00,186.27,186.33,185.88,185.92,13046.0,177.3521,177.4092,176.9807,177.0188,13046.0
2023-02-22 15:40:00,185.94,186.28,185.9,186.23,22867.0,177.0379,177.3616,176.9998,177.314,22867.0
2023-02-22 15:45:00,186.23,186.41,186.21,186.27,22546.0,177.314,177.4854,177.2949,177.3521,22546.0
2023-02-22 15:50:00,186.25,186.39,186.07,186.28,35127.0,177.333,177.4663,177.1616,177.3616,35127.0
2023-02-22 15:55:00,186.31,186.51,186.07,186.15,102094.0,177.3902,177.5806,177.1616,177.2378,102094.0
2023-02-23 09:30:00,186.46,187.27,186.46,187.25,20967.0,177.533,178.3042,177.533,178.2852,20967.0
2023-02-23 09:35:00,187.3,187.71,187.26,187.31,4523.0,178.3328,178.7231,178.2947,178.3423,4523.0
2023-02-23 09:40:00,187.33,187.5,187.2,187.48,6189.0,178.3613,178.5232,178.2375,178.5041,6189.0
2023-02-23 09:45:00,187.62,187.82,187.32,187.56,8279.0,178.6374,178.8279,178.3518,178.5803,8279.0
2023-02-23 09:50:00,187.48,187.73,187.41,187.41,3724.0,178.5041,178.7422,178.4375,178.4375,3724.0
2023-02-23 09:55:00,187.47,187.47,187.25,187.26,6334.0,178.4946,178.4946,178.2852,178.2947,6334.0
2023-02-23 10:00:00,187.34,187.48,187.26,187.46,3760.0,178.3708,178.5041,178.2947,178.4851,3760.0
2023-02-23 10:05:00,187.39,187.4,187.07,187.18,5290.0,178.4185,178.428,178.1138,178.2185,5290.0
2023-02-23 10:10:00,187.11,187.11,186.78,186.82,7391.0,178.1519,178.1519,177.8377,177.8757,7391.0
2023-02-23 10:15:00,186.86,187.21,186.82,187.04,4724.0,177.9138,178.2471,177.8757,178.0852,4724.0
2023-02-23 10:20:00,187.05,187.14,186.96,187.09,3164.0,178.0947,178.1804,178.009,178.1328,3164.0
2023-02-23 10:25:00,187.09,187.31,186.95,186.97,3821.0,178.1328,178.3423,177.9995,178.0186,3821.0
2023-02-23 10:30:00,186.98,187.0,186.82,186.94,2847.0,178.0281,178.0471,177.8757,177.99,2847.0
2023-02-23 10:35:00,186.96,187.02,186.69,186.84,6684.0,178.009,178.0662,177.752,177.8948,6684.0
2023-02-23 10:40:00,186.8,186.8,186.61,186.61,4030.0,177.8567,177.8567,177.6758,177.6758,4030.0
2023-02-23 10:45:00,186.5,186.5,185.99,185.99,2451.0,177.5711,177.5711,177.0855,177.0855,2451.0
2023-02-23 10:50:00,185.91,186.02,185.8,185.96,3774.0,177.0093,177.114,176.9046,177.0569,3774.0
2023-02-23 10:55:00,186.01,186.1,185.94,186.0,2017.0,177.1045,177.1902,177.0379,177.095,2017.0
2023-02-23 11:00:00,186.1,186.23,185.77,185.77,7526.0,177.1902,177.314,176.876,176.876,7526.0
2023-02-23 11:05:00,185.8,185.82,185.5,185.62,6276.0,176.9046,176.9236,176.6189,176.7332,6276.0
2023-02-23 11:10:00,185.61,185.61,185.51,185.55,600.0,176.7237,176.7237,176.6285,176.6665,600.0
2023-02-23 11:15:00,185.6,185.62,185.11,185.23,18210.0,176.7141,176.7332,176.2476,176.3619,18210.0
2023-02-23 11:20:00,185.19,185.19,184.95,185.11,3778.0,176.3238,176.3238,176.0953,176.2476,3778.0
2023-02-23 11:25:00,185.11,185.11,184.62,184.67,4766.0,176.2476,176.2476,175.7811,175.8287,4766.0
2023-02-23 11:30:00,184.74,184.92,184.69,184.69,2612.0,175.8953,176.0667,175.8477,175.8477,2612.0
2023-02-23 11:35:00,184.69,184.74,184.34,184.34,1619.0,175.8477,175.8953,175.5145,175.5145,1619.0
2023-02-23 11:40:00,184.39,184.39,184.08,184.19,6658.0,175.5621,175.5621,175.2669,175.3717,6658.0
2023-02-23 11:45:00,184.16,184.28,184.03,184.03,2444.0,175.3431,175.4573,175.2193,175.2193,2444.0
2023-02-23 11:50:00,183.99,184.04,183.92,183.97,2894.0,175.1812,175.2288,175.1146,175.1622,2894.0
2023-02-23 11:55:00,183.94,184.05,183.82,184.05,2132.0,175.1336,175.2384,175.0194,175.2384,2132.0
2023-02-23 12:00:00,184.03,184.03,183.8,183.8,1703.0,175.2193,175.2193,175.0003,175.0003,1703.0
2023-02-23 12:05:00,183.78,183.78,183.53,183.55,2404.0,174.9813,174.9813,174.7433,174.7623,2404.0
2023-02-23 12:10:00,183.51,183.7,183.51,183.59,2413.0,174.7242,174.9051,174.7242,174.8004,2413.0
2023-02-23 12:15:00,183.69,183.7,183.39,183.47,3863.0,174.8956,174.9051,174.61,174.6861,3863.0
2023-02-23 12:20:00,183.43,183.44,183.08,183.34,3773.0,174.648,174.6576,174.3148,174.5623,3773.0
2023-02-23 12:25:00,183.33,183.44,183.2,183.24,2325.0,174.5528,174.6576,174.4291,174.4671,2325.0
2023-02-23 12:30:00,183.27,183.44,183.18,183.4,3362.0,174.4957,174.6576,174.41,174.6195,3362.0
2023-02-23 12:35:00,183.46,183.63,183.43,183.55,3946.0,174.6766,174.8385,174.648,174.7623,3946.0
2023-02-23 12:40:00,183.45,183.57,183.4,183.44,2000.0,174.6671,174.7813,174.6195,174.6576,2000.0
2023-02-23 12:45:00,183.36,183.56,183.29,183.4,2406.0,174.5814,174.7718,174.5147,174.6195,2406.0
2023-02-23 12:50:00,183.46,183.53,183.46,183.5,2204.0,174.6766,174.7433,174.6766,174.7147,2204.0
2023-02-23 12:55:00,183.5,183.69,183.5,183.65,2731.0,174.7147,174.8956,174.7147,174.8575,2731.0
2023-02-23 13:00:00,183.61,183.71,183.51,183.63,6899.0,174.8194,174.9146,174.7242,174.8385,6899.0
2023-02-23 13:05:00,183.6,183.63,183.55,183.55,1406.0,174.8099,174.8385,174.7623,174.7623,1406.0
2023-02-23 13:10:00,183.51,183.59,183.49,183.59,7150.0,174.7242,174.8004,174.7052,174.8004,7150.0
2023-02-23 13:15:00,183.6,183.64,183.47,183.53,900.0,174.8099,174.848,174.6861,174.7433,900.0
2023-02-23 13:20:00,183.64,183.67,183.51,183.62,2629.0,174.848,174.8766,174.7242,174.8289,2629.0
2023-02-23 13:25:00,183.63,183.8,183.61,183.79,3775.0,174.8385,175.0003,174.8194,174.9908,3775.0
2023-02-23 13:30:00,183.77,183.79,183.66,183.75,1900.0,174.9718,174.9908,174.867,174.9527,1900.0
2023-02-23 13:35:00,183.69,183.7,183.47,183.57,3142.0,174.8956,174.9051,174.6861,174.7813,3142.0
2023-02-23 13:40:00,183.61,183.65,183.5,183.55,5765.0,174.8194,174.8575,174.7147,174.7623,5765.0
2023-02-23 13:45:00,183.57,183.78,183.47,183.78,5860.0,174.7813,174.9813,174.6861,174.9813,5860.0
2023-02-23 13:50:00,183.83,183.95,183.82,183.88,7211.0,175.0289,175.1431,175.0194,175.0765,7211.0
2023-02-23 13:55:00,183.94,184.09,183.94,184.08,4282.0,175.1336,175.2764,175.1336,175.2669,4282.0
2023-02-23 14:00:00,184.06,184.13,183.98,184.09,6390.0,175.2479,175.3145,175.1717,175.2764,6390.0
2023-02-23 14:05:00,184.12,184.2,184.04,184.1,6612.0,175.305,175.3812,175.2288,175.286,6612.0
2023-02-23 14:10:00,184.07,184.08,183.82,183.9,11882.0,175.2574,175.2669,175.0194,175.0955,11882.0
2023-02-23 14:15:00,183.98,184.36,183.98,184.3,16498.0,175.1717,175.5335,175.1717,175.4764,16498.0
2023-02-23 14:20:00,184.4,184.63,184.34,184.63,6867.0,175.5716,175.7906,175.5145,175.7906,6867.0
2023-02-23 14:25:00,184.64,184.85,184.62,184.85,6574.0,175.8001,176.0001,175.7811,176.0001,6574.0
2023-02-23 14:30:00,184.85,185.01,184.81,184.91,8051.0,176.0001,176.1524,175.962,176.0572,8051.0
2023-02-23 14:35:00,184.9,184.93,184.81,184.87,3618.0,176.0477,176.0762,175.962,176.0191,3618.0
2023-02-23 14:40:00,184.88,184.96,184.71,184.82,4911.0,176.0286,176.1048,175.8668,175.9715,4911.0
2023-02-23 14:45:00,184.85,184.85,184.62,184.8,7911.0,176.0001,176.0001,175.7811,175.9524,7911.0
2023-02-23 14:50:00,184.78,184.84,184.73,184.84,5009.0,175.9334,175.9905,175.8858,175.9905,5009.0
2023-02-23 14:55:00,184.87,184.87,184.76,184.8,3915.0,176.0191,176.0191,175.9144,175.9524,3915.0
2023-02-23 15:00:00,184.87,184.99,184.74,184.82,4445.0,176.0191,176.1334,175.8953,175.9715,4445.0
2023-02-23 15:05:00,184.83,184.91,184.8,184.88,4214.0,175.981,176.0572,175.9524,176.0286,4214.0
2023-02-23 15:10:00,184.93,185.02,184.82,184.85,4701.0,176.0762,176.1619,175.9715,176.0001,4701.0
2023-02-23 15:15:00,184.9,185.04,184.78,184.78,5565.0,176.0477,176.181,175.9334,175.9334,5565.0
2023-02-23 15:20:00,184.72,184.91,184.6,184.91,2970.0,175.8763,176.0572,175.762,176.0572,2970.0
2023-02-23 15:25:00,184.94,185.04,184.82,185.03,5417.0,176.0857,176.181,175.9715,176.1714,5417.0
2023-02-23 15:30:00,185.03,185.35,184.97,185.33,8618.0,176.1714,176.4761,176.1143,176.4571,8618.0
2023-02-23 15:35:00,185.32,185.36,185.22,185.32,8760.0,176.4476,176.4856,176.3523,176.4476,8760.0
2023-02-23 15:40:00,185.27,185.37,185.26,185.36,8730.0,176.3999,176.4952,176.3904,176.4856,8730.0
2023-02-23 15:45:00,185.39,185.42,185.12,185.35,10489.0,176.5142,176.5428,176.2571,176.4761,10489.0
2023-02-23 15:50:00,185.37,185.41,185.07,185.17,24189.0,176.4952,176.5332,176.2095,176.3047,24189.0
2023-02-23 15:55:00,185.2,185.59,185.15,185.47,70143.0,176.3333,176.7046,176.2857,176.5904,70143.0
2023-02-24 09:30:00,184.54,185.4,184.49,184.75,21743.0,175.7049,176.5237,175.6573,175.9048,21743.0
2023-02-24 09:35:00,184.7,184.71,184.25,184.38,4893.0,175.8572,175.8668,175.4288,175.5526,4893.0
2023-02-24 09:40:00,184.32,184.56,183.79,183.79,10893.0,175.4954,175.7239,174.9908,174.9908,10893.0
2023-02-24 09:45:00,183.62,183.96,183.52,183.72,9002.0,174.8289,175.1527,174.7337,174.9242,9002.0
2023-02-24 09:50:00,183.62,184.22,183.54,184.14,7196.0,174.8289,175.4002,174.7528,175.324,7196.0
2023-02-24 09:55:00,184.3,184.3,183.8,184.17,7918.0,175.4764,175.4764,175.0003,175.3526,7918.0
2023-02-24 10:00:00,184.21,184.47,184.0,184.24,8527.0,175.3907,175.6382,175.1908,175.4193,8527.0
2023-02-24 10:05:00,184.37,184.58,184.35,184.41,5064.0,175.543,175.743,175.524,175.5811,5064.0
2023-02-24 10:10:00,184.34,184.34,184.05,184.11,3858.0,175.5145,175.5145,175.2384,175.2955,3858.0
2023-02-24 10:15:00,183.91,183.95,183.72,183.86,11623.0,175.1051,175.1431,174.9242,175.0575,11623.0
2023-02-24 10:20:00,183.88,183.88,183.64,183.67,3570.0,175.0765,175.0765,174.848,174.8766,3570.0
2023-02-24 10:25:00,183.57,183.73,183.37,183.52,6674.0,174.7813,174.9337,174.5909,174.7337,6674.0
2023-02-24 10:30:00,183.53,183.59,183.37,183.53,2300.0,174.7433,174.8004,174.5909,174.7433,2300.0
2023-02-24 10:35:00,183.56,184.0,183.56,183.82,7153.0,174.7718,175.1908,174.7718,175.0194,7153.0
2023-02-24 10:40:00,183.87,184.23,183.82,184.23,3779.0,175.067,175.4097,175.0194,175.4097,3779.0
2023-02-24 10:45:00,184.3,184.46,184.24,184.3,5407.0,175.4764,175.6287,175.4193,175.4764,5407.0
2023-02-24 10:50:00,184.34,184.44,184.13,184.27,10736.0,175.5145,175.6097,175.3145,175.4478,10736.0
2023-02-24 10:55:00,184.27,184.33,184.04,184.08,13573.0,175.4478,175.505,175.2288,175.2669,13573.0
2023-02-24 11:00:00,184.14,184.33,184.03,184.09,10447.0,175.324,175.505,175.2193,175.2764,10447.0
2023-02-24 11:05:00,184.11,184.29,184.11,184.16,8197.0,175.2955,175.4669,175.2955,175.3431,8197.0
2023-02-24 11:10:00,184.1,184.2,184.06,184.12,8827.0,175.286,175.3812,175.2479,175.305,8827.0
2023-02-24 11:15:00,184.15,184.15,183.98,184.01,10329.0,175.3336,175.3336,175.1717,175.2003,10329.0
2023-02-24 11:20:00,184.01,184.06,183.94,183.99,7973.0,175.2003,175.2479,175.1336,175.1812,7973.0
2023-02-24 11:25:00,184.02,184.47,184.02,184.44,11837.0,175.2098,175.6382,175.2098,175.6097,11837.0
2023-02-24 11:30:00,184.56,184.88,184.55,184.64,9734.0,175.7239,176.0286,175.7144,175.8001,9734.0
2023-02-24 11:35:00,184.64,184.74,184.53,184.53,3692.0,175.8001,175.8953,175.6954,175.6954,3692.0
2023-02-24 11:40:00,184.64,185.12,184.64,184.92,4020.0,175.8001,176.2571,175.8001,176.0667,4020.0
2023-02-24 11:45:00,184.98,185.02,184.8,184.94,5291.0,176.1238,176.1619,175.9524,176.0857,5291.0
2023-02-24 11:50:00,184.95,185.1,184.93,185.07,5697.0,176.0953,176.2381,176.0762,176.2095,5697.0
2023-02-24 11:55:00,185.1,185.21,184.97,185.01,6406.0,176.2381,176.3428,176.1143,176.1524,6406.0
2023-02-24 12:00:00,185.07,185.15,184.99,184.99,1910.0,176.2095,176.2857,176.1334,176.1334,1910.0
2023-02-24 12:05:00,184.95,185.03,184.85,184.85,2852.0,176.0953,176.1714,176.0001,176.0001,2852.0
2023-02-24 12:10:00,184.96,185.0,184.88,185.0,1101.0,176.1048,176.1429,176.0286,176.1429,1101.0
2023-02-24 12:15:00,185.0,185.0,184.45,184.67,3514.0,176.1429,176.1429,175.6192,175.8287,3514.0
2023-02-24 12:20:00,184.64,184.7,184.59,184.66,4609.0,175.8001,175.8572,175.7525,175.8192,4609.0
2023-02-24 12:25:00,184.59,184.78,184.59,184.78,3849.0,175.7525,175.9334,175.7525,175.9334,3849.0
2023-02-24 12:30:00,184.79,184.87,184.7,184.75,7149.0,175.9429,176.0191,175.8572,175.9048,7149.0
2023-02-24 12:35:00,184.79,184.89,184.78,184.78,4036.0,175.9429,176.0381,175.9334,175.9334,4036.0
2023-02-24 12:40:00,184.83,184.88,184.58,184.58,4283.0,175.981,176.0286,175.743,175.743,4283.0
2023-02-24 12:45:00,184.55,184.63,184.43,184.53,3118.0,175.7144,175.7906,175.6002,175.6954,3118.0
2023-02-24 12:50:00,184.51,184.58,184.44,184.58,5069.0,175.6763,175.743,175.6097,175.743,5069.0
2023-02-24 12:55:00,184.44,184.44,184.22,184.33,3798.0,175.6097,175.6097,175.4002,175.505,3798.0
2023-02-24 13:00:00,184.39,184.5,184.3,184.44,5532.0,175.5621,175.6668,175.4764,175.6097,5532.0
2023-02-24 13:05:00,184.42,184.52,184.35,184.35,6506.0,175.5906,175.6859,175.524,175.524,6506.0
2023-02-24 13:10:00,184.29,184.41,184.26,184.26,3459.0,175.4669,175.5811,175.4383,175.4383,3459.0
2023-02-24 13:15:00,184.31,184.69,184.31,184.69,3708.0,175.4859,175.8477,175.4859,175.8477,3708.0
2023-02-24 13:20:00,184.71,185.09,184.71,185.09,3286.0,175.8668,176.2286,175.8668,176.2286,3286.0
2023-02-24 13:25:00,185.06,185.21,184.99,185.21,2925.0,176.2,176.3428,176.1334,176.3428,2925.0
2023-02-24 13:30:00,185.21,185.21,185.0,185.13,3274.0,176.3428,176.3428,176.1429,176.2667,3274.0
2023-02-24 13:35:00,185.18,185.29,185.09,185.19,2862.0,176.3143,176.419,176.2286,176.3238,2862.0
2023-02-24 13:40:00,185.2,185.41,185.18,185.41,3346.0,176.3333,176.5332,176.3143,176.5332,3346.0
2023-02-24 13:45:00,185.53,185.54,185.3,185.34,6208.0,176.6475,176.657,176.4285,176.4666,6208.0
2023-02-24 13:50:00,185.27,185.59,185.23,185.56,4940.0,176.3999,176.7046,176.3619,176.6761,4940.0
2023-02-24 13:55:00,185.53,185.86,185.51,185.58,23899.0,176.6475,176.9617,176.6285,176.6951,23899.0
2023-02-24 14:00:00,185.59,185.62,185.48,185.48,1630.0,176.7046,176.7332,176.5999,176.5999,1630.0
2023-02-24 14:05:00,185.56,185.58,185.38,185.51,6488.0,176.6761,176.6951,176.5047,176.6285,6488.0
2023-02-24 14:10:00,185.52,185.52,185.35,185.46,1851.0,176.638,176.638,176.4761,176.5809,1851.0
2023-02-24 14:15:00,185.46,185.58,185.42,185.42,11064.0,176.5809,176.6951,176.5428,176.5428,11064.0
2023-02-24 14:20:00,185.45,185.55,185.34,185.52,7627.0,176.5713,176.6665,176.4666,176.638,7627.0
2023-02-24 14:25:00,185.49,185.57,185.45,185.49,4803.0,176.6094,176.6856,176.5713,176.6094,4803.0
2023-02-24 14:30:00,185.51,185.55,185.4,185.44,9405.0,176.6285,176.6665,176.5237,176.5618,9405.0
2023-02-24 14:35:00,185.36,185.42,185.28,185.28,2883.0,176.4856,176.5428,176.4095,176.4095,2883.0
2023-02-24 14:40:00,185.28,185.32,185.0,185.0,2391.0,176.4095,176.4476,176.1429,176.1429,2391.0
2023-02-24 14:45:00,185.05,185.52,184.99,185.51,5784.0,176.1905,176.638,176.1334,176.6285,5784.0
2023-02-24 14:50:00,185.47,185.75,185.47,185.6,19005.0,176.5904,176.857,176.5904,176.7141,19005.0
2023-02-24 14:55:00,185.6,185.72,185.58,185.64,5210.0,176.7141,176.8284,176.6951,176.7522,5210.0
2023-02-24 15:00:00,185.65,185.73,185.53,185.53,2754.0,176.7618,176.8379,176.6475,176.6475,2754.0
2023-02-24 15:05:00,185.54,185.63,185.34,185.34,7440.0,176.657,176.7427,176.4666,176.4666,7440.0
2023-02-24 15:10:00,185.41,185.41,185.16,185.16,3662.0,176.5332,176.5332,176.2952,176.2952,3662.0
2023-02-24 15:15:00,185.21,185.37,185.16,185.37,5318.0,176.3428,176.4952,176.2952,176.4952,5318.0
2023-02-24 15:20:00,185.42,185.58,185.4,185.58,8813.0,176.5428,176.6951,176.5237,176.6951,8813.0
2023-02-24 15:25:00,185.59,185.6,185.32,185.34,8488.0,176.7046,176.7141,176.4476,176.4666,8488.0
2023-02-24 15:30:00,185.31,185.32,185.09,185.09,9688.0,176.438,176.4476,176.2286,176.2286,9688.0
2023-02-24 15:35:00,185.08,185.11,185.0,185.06,8769.0,176.219,176.2476,176.1429,176.2,8769.0
2023-02-24 15:40:00,185.11,185.11,184.93,185.07,17605.0,176.2476,176.2476,176.0762,176.2095,17605.0
2023-02-24 15:45:00,185.05,185.05,184.72,184.9,17691.0,176.1905,176.1905,175.8763,176.0477,17691.0
2023-02-24 15:50:00,184.92,185.27,184.75,185.26,35334.0,176.0667,176.3999,175.9048,176.3904,35334.0
2023-02-24 15:55:00,185.27,185.36,184.99,185.33,98830.0,176.3999,176.4856,176.1334,176.4571,98830.0
2023-02-27 09:30:00,185.76,186.22,185.63,185.77,22982.0,176.8665,177.3045,176.7427,176.876,22982.0
2023-02-27 09:35:00,185.82,186.08,185.68,186.0,7740.0,176.9236,177.1712,176.7903,177.095,7740.0
2023-02-27 09:40:00,186.19,186.55,186.11,186.31,6166.0,177.2759,177.6187,177.1997,177.3902,6166.0
2023-02-27 09:45:00,186.24,186.45,186.1,186.45,4050.0,177.3235,177.5235,177.1902,177.5235,4050.0
2023-02-27 09:50:00,186.45,186.8,186.35,186.7,14255.0,177.5235,177.8567,177.4282,177.7615,14255.0
2023-02-27 09:55:00,186.87,187.0,186.66,186.7,6721.0,177.9233,178.0471,177.7234,177.7615,6721.0
2023-02-27 10:00:00,186.84,186.84,186.64,186.81,6141.0,177.8948,177.8948,177.7044,177.8662,6141.0
2023-02-27 10:05:00,186.76,186.93,186.69,186.85,5484.0,177.8186,177.9805,177.752,177.9043,5484.0
2023-02-27 10:10:00,187.0,187.0,186.67,186.77,5688.0,178.0471,178.0471,177.7329,177.8281,5688.0
2023-02-27 10:15:00,186.75,186.96,186.69,186.91,5350.0,177.8091,178.009,177.752,177.9614,5350.0
2023-02-27 10:20:00,186.91,187.1,186.88,186.91,12556.0,177.9614,178.1423,177.9329,177.9614,12556.0
2023-02-27 10:25:00,186.95,187.02,186.76,186.93,6036.0,177.9995,178.0662,177.8186,177.9805,6036.0
2023-02-27 10:30:00,186.88,187.13,186.81,187.1,7988.0,177.9329,178.1709,177.8662,178.1423,7988.0
2023-02-27 10:35:00,187.03,187.07,186.46,186.48,4497.0,178.0757,178.1138,177.533,177.552,4497.0
2023-02-27 10:40:00,186.47,186.59,186.34,186.53,4551.0,177.5425,177.6568,177.4187,177.5996,4551.0
2023-02-27 10:45:00,186.56,186.57,186.03,186.03,5596.0,177.6282,177.6377,177.1236,177.1236,5596.0
2023-02-27 10:50:00,186.06,186.1,185.81,185.81,4468.0,177.1521,177.1902,176.9141,176.9141,4468.0
2023-02-27 10:55:00,185.81,185.88,185.65,185.78,7164.0,176.9141,176.9807,176.7618,176.8855,7164.0
2023-02-27 11:00:00,185.95,186.16,185.94,185.96,3221.0,177.0474,177.2473,177.0379,177.0569,3221.0
2023-02-27 11:05:00,185.87,185.92,185.65,185.85,4731.0,176.9712,177.0188,176.7618,176.9522,4731.0
2023-02-27 11:10:00,185.82,185.95,185.44,185.54,6646.0,176.9236,177.0474,176.5618,176.657,6646.0
2023-02-27 11:15:00,185.44,185.51,185.26,185.31,3891.0,176.5618,176.6285,176.3904,176.438,3891.0
2023-02-27 11:20:00,185.18,185.2,184.94,184.94,3122.0,176.3143,176.3333,176.0857,176.0857,3122.0
2023-02-27 11:25:00,185.01,185.15,184.95,185.06,3752.0,176.1524,176.2857,176.0953,176.2,3752.0
2023-02-27 11:30:00,185.06,185.09,184.86,185.06,4840.0,176.2,176.2286,176.0096,176.2,4840.0
2023-02-27 11:35:00,185.02,185.02,184.84,184.9,4466.0,176.1619,176.1619,175.9905,176.0477,4466.0
2023-02-27 11:40:00,185.01,185.08,184.95,185.04,5419.0,176.1524,176.219,176.0953,176.181,5419.0
2023-02-27 11:45:00,185.03,185.04,184.84,184.84,4652.0,176.1714,176.181,175.9905,175.9905,4652.0
2023-02-27 11:50:00,184.76,184.91,184.62,184.81,8275.0,175.9144,176.0572,175.7811,175.962,8275.0
2023-02-27 11:55:00,184.77,185.03,184.76,185.03,6077.0,175.9239,176.1714,175.9144,176.1714,6077.0
2023-02-27 12:00:00,184.99,185.04,184.87,184.9,4164.0,176.1334,176.181,176.0191,176.0477,4164.0
2023-02-27 12:05:00,184.9,185.02,184.86,184.93,5300.0,176.0477,176.1619,176.0096,176.0762,5300.0
2023-02-27 12:10:00,184.94,184.97,184.78,184.95,3265.0,176.0857,176.1143,175.9334,176.0953,3265.0
2023-02-27 12:15:00,184.91,184.91,184.79,184.84,3160.0,176.0572,176.0572,175.9429,175.9905,3160.0
2023-02-27 12:20:00,184.87,184.87,184.77,184.77,2458.0,176.0191,176.0191,175.9239,175.9239,2458.0
2023-02-27 12:25:00,184.84,185.0,184.8,184.89,4368.0,175.9905,176.1429,175.9524,176.0381,4368.0
2023-02-27 12:30:00,184.86,185.06,184.81,184.96,4210.0,176.0096,176.2,175.962,176.1048,4210.0
2023-02-27 12:35:00,185.01,185.18,185.0,185.11,6965.0,176.1524,176.3143,176.1429,176.2476,6965.0
2023-02-27 12:40:00,185.08,185.12,184.99,185.09,3306.0,176.219,176.2571,176.1334,176.2286,3306.0
2023-02-27 12:45:00,185.12,185.12,184.99,185.04,3291.0,176.2571,176.2571,176.1334,176.181,3291.0
2023-02-27 12:50:00,185.0,185.11,184.87,184.92,2764.0,176.1429,176.2476,176.0191,176.0667,2764.0
2023-02-27 12:55:00,184.95,185.04,184.88,184.92,13386.0,176.0953,176.181,176.0286,176.0667,13386.0
2023-02-27 13:00:00,184.93,184.93,184.74,184.78,3114.0,176.0762,176.0762,175.8953,175.9334,3114.0
2023-02-27 13:05:00,184.79,184.92,184.76,184.91,2358.0,175.9429,176.0667,175.9144,176.0572,2358.0
2023-02-27 13:10:00,184.88,185.07,184.86,185.06,3952.0,176.0286,176.2095,176.0096,176.2,3952.0
2023-02-27 13:15:00,185.09,185.14,184.92,184.92,3055.0,176.2286,176.2762,176.0667,176.0667,3055.0
2023-02-27 13:20:00,184.92,185.07,184.92,184.95,6087.0,176.0667,176.2095,176.0667,176.0953,6087.0
2023-02-27 13:25:00,184.93,185.1,184.88,185.02,4072.0,176.0762,176.2381,176.0286,176.1619,4072.0
2023-02-27 13:30:00,185.08,185.11,184.8,184.9,5336.0,176.219,176.2476,175.9524,176.0477,5336.0
2023-02-27 13:35:00,184.88,184.88,184.71,184.78,6229.0,176.0286,176.0286,175.8668,175.9334,6229.0
2023-02-27 13:40:00,184.84,184.91,184.81,184.81,3037.0,175.9905,176.0572,175.962,175.962,3037.0
2023-02-27 13:45:00,184.77,184.87,184.68,184.74,6004.0,175.9239,176.0191,175.8382,175.8953,6004.0
2023-02-27 13:50:00,184.73,184.89,184.71,184.85,5690.0,175.8858,176.0381,175.8668,176.0001,5690.0
2023-02-27 13:55:00,184.86,185.08,184.83,185.06,3328.0,176.0096,176.219,175.981,176.2,3328.0
2023-02-27 14:00:00,185.04,185.09,184.82,184.84,6878.0,176.181,176.2286,175.9715,175.9905,6878.0
2023-02-27 14:05:00,184.88,185.1,184.87,184.98,10471.0,176.0286,176.2381,176.0191,176.1238,10471.0
2023-02-27 14:10:00,184.99,185.16,184.99,185.08,3487.0,176.1334,176.2952,176.1334,176.219,3487.0
2023-02-27 14:15:00,185.06,185.1,184.75,184.8,8954.0,176.2,176.2381,175.9048,175.9524,8954.0
2023-02-27 14:20:00,184.75,184.75,184.64,184.67,3735.0,175.9048,175.9048,175.8001,175.8287,3735.0
2023-02-27 14:25:00,184.66,184.78,184.59,184.78,5581.0,175.8192,175.9334,175.7525,175.9334,5581.0
2023-02-27 14:30:00,184.81,184.91,184.8,184.91,3896.0,175.962,176.0572,175.9524,176.0572,3896.0
2023-02-27 14:35:00,184.87,184.95,184.86,184.95,2569.0,176.0191,176.0953,176.0096,176.0953,2569.0
2023-02-27 14:40:00,184.95,185.09,184.93,184.93,4952.0,176.0953,176.2286,176.0762,176.0762,4952.0
2023-02-27 14:45:00,184.93,185.04,184.81,184.88,8644.0,176.0762,176.181,175.962,176.0286,8644.0
2023-02-27 14:50:00,184.84,184.87,184.77,184.85,3031.0,175.9905,176.0191,175.9239,176.0001,3031.0
2023-02-27 14:55:00,184.83,184.87,184.72,184.84,2820.0,175.981,176.0191,175.8763,175.9905,2820.0
2023-02-27 15:00:00,184.79,184.87,184.61,184.63,8879.0,175.9429,176.0191,175.7715,175.7906,8879.0
2023-02-27 15:05:00,184.63,184.65,184.51,184.61,4768.0,175.7906,175.8096,175.6763,175.7715,4768.0
2023-02-27 15:10:00,184.58,184.72,184.58,184.66,3344.0,175.743,175.8763,175.743,175.8192,3344.0
2023-02-27 15:15:00,184.73,184.8,184.5,184.57,6335.0,175.8858,175.9524,175.6668,175.7335,6335.0
2023-02-27 15:20:00,184.56,184.65,184.51,184.65,5870.0,175.7239,175.8096,175.6763,175.8096,5870.0
2023-02-27 15:25:00,184.64,184.71,184.55,184.65,7234.0,175.8001,175.8668,175.7144,175.8096,7234.0
2023-02-27 15:30:00,184.77,184.77,184.58,184.6,8222.0,175.9239,175.9239,175.743,175.762,8222.0
2023-02-27 15:35:00,184.62,184.66,184.44,184.56,9082.0,175.7811,175.8192,175.6097,175.7239,9082.0
2023-02-27 15:40:00,184.56,185.07,184.54,184.99,10544.0,175.7239,176.2095,175.7049,176.1334,10544.0
2023-02-27 15:45:00,185.0,185.05,184.83,184.85,22619.0,176.1429,176.1905,175.981,176.0001,22619.0
2023-02-27 15:50:00,184.83,185.19,184.81,185.04,25709.0,175.981,176.3238,175.962,176.181,25709.0
2023-02-27 15:55:00,185.02,185.34,184.9,185.3,46879.0,176.1619,176.4666,176.0477,176.4285,46879.0
2023-02-28 09:30:00,185.65,186.1,184.8,184.92,24957.0,176.7618,177.1902,175.9524,176.0667,24957.0
2023-02-28 09:35:00,185.04,185.47,184.69,185.47,4011.0,176.181,176.5904,175.8477,176.5904,4011.0
2023-02-28 09:40:00,185.44,185.78,185.3,185.55,6474.0,176.5618,176.8855,176.4285,176.6665,6474.0
2023-02-28 09:45:00,185.52,185.65,185.36,185.55,7384.0,176.638,176.7618,176.4856,176.6665,7384.0
2023-02-28 09:50:00,185.52,185.91,185.47,185.68,13015.0,176.638,177.0093,176.5904,176.7903,13015.0
2023-02-28 09:55:00,185.73,185.78,185.3,185.5,9461.0,176.8379,176.8855,176.4285,176.6189,9461.0
2023-02-28 10:00:00,185.54,185.74,185.48,185.61,5631.0,176.657,176.8474,176.5999,176.7237,5631.0
2023-02-28 10:05:00,185.63,185.63,185.3,185.34,4290.0,176.7427,176.7427,176.4285,176.4666,4290.0
2023-02-28 10:10:00,185.24,185.37,185.2,185.37,7435.0,176.3714,176.4952,176.3333,176.4952,7435.0
2023-02-28 10:15:00,185.37,185.42,185.03,185.12,8454.0,176.4952,176.5428,176.1714,176.2571,8454.0
2023-02-28 10:20:00,185.19,185.45,185.11,185.4,3378.0,176.3238,176.5713,176.2476,176.5237,3378.0
2023-02-28 10:25:00,185.47,185.5,185.18,185.26,3700.0,176.5904,176.6189,176.3143,176.3904,3700.0
2023-02-28 10:30:00,185.27,185.44,185.23,185.44,11213.0,176.3999,176.5618,176.3619,176.5618,11213.0
2023-02-28 10:35:00,185.48,185.63,185.38,185.5,7852.0,176.5999,176.7427,176.5047,176.6189,7852.0
2023-02-28 10:40:00,185.43,185.62,185.35,185.62,2966.0,176.5523,176.7332,176.4761,176.7332,2966.0
2023-02-28 10:45:00,185.62,185.62,185.4,185.62,3900.0,176.7332,176.7332,176.5237,176.7332,3900.0
2023-02-28 10:50:00,185.73,185.73,185.48,185.65,3408.0,176.8379,176.8379,176.5999,176.7618,3408.0
2023-02-28 10:55:00,185.58,185.76,185.5,185.75,6036.0,176.6951,176.8665,176.6189,176.857,6036.0
2023-02-28 11:00:00,185.73,185.79,185.46,185.53,11447.0,176.8379,176.8951,176.5809,176.6475,11447.0
2023-02-28 11:05:00,185.59,185.67,185.55,185.59,2100.0,176.7046,176.7808,176.6665,176.7046,2100.0
2023-02-28 11:10:00,185.67,185.75,185.59,185.68,7697.0,176.7808,176.857,176.7046,176.7903,7697.0
2023-02-28 11:15:00,185.68,185.75,185.62,185.65,3974.0,176.7903,176.857,176.7332,176.7618,3974.0
2023-02-28 11:20:00,185.65,185.79,185.62,185.65,17459.0,176.7618,176.8951,176.7332,176.7618,17459.0
2023-02-28 11:25:00,185.7,185.82,185.64,185.72,4269.0,176.8094,176.9236,176.7522,176.8284,4269.0
2023-02-28 11:30:00,185.71,185.75,185.65,185.7,2482.0,176.8189,176.857,176.7618,176.8094,2482.0
2023-02-28 11:35:00,185.64,185.64,185.53,185.64,2600.0,176.7522,176.7522,176.6475,176.7522,2600.0
2023-02-28 11:40:00,185.63,185.7,185.56,185.66,4100.0,176.7427,176.8094,176.6761,176.7713,4100.0
2023-02-28 11:45:00,185.62,185.76,185.57,185.67,7984.0,176.7332,176.8665,176.6856,176.7808,7984.0
2023-02-28 11:50:00,185.65,185.71,185.51,185.71,2130.0,176.7618,176.8189,176.6285,176.8189,2130.0
2023-02-28 11:55:00,185.49,185.56,185.49,185.56,1823.0,176.6094,176.6761,176.6094,176.6761,1823.0
2023-02-28 12:00:00,185.5,185.5,185.32,185.49,6613.0,176.6189,176.6189,176.4476,176.6094,6613.0
2023-02-28 12:05:00,185.52,185.58,185.44,185.46,2350.0,176.638,176.6951,176.5618,176.5809,2350.0
2023-02-28 12:10:00,185.5,185.65,185.49,185.65,1505.0,176.6189,176.7618,176.6094,176.7618,1505.0
2023-02-28 12:15:00,185.73,185.75,185.69,185.75,4736.0,176.8379,176.857,176.7998,176.857,4736.0
2023-02-28 12:20:00,185.75,185.93,185.74,185.91,4360.0,176.857,177.0283,176.8474,177.0093,4360.0
2023-02-28 12:25:00,185.87,185.89,185.8,185.89,1595.0,176.9712,176.9903,176.9046,176.9903,1595.0
2023-02-28 12:30:00,185.88,185.94,185.81,185.89,4133.0,176.9807,177.0379,176.9141,176.9903,4133.0
2023-02-28 12:35:00,185.9,185.92,185.69,185.69,2793.0,176.9998,177.0188,176.7998,176.7998,2793.0
2023-02-28 12:40:00,185.74,185.81,185.68,185.77,2609.0,176.8474,176.9141,176.7903,176.876,2609.0
2023-02-28 12:45:00,185.78,185.79,185.74,185.74,2559.0,176.8855,176.8951,176.8474,176.8474,2559.0
2023-02-28 12:50:00,185.75,186.04,185.74,186.03,16993.0,176.857,177.1331,176.8474,177.1236,16993.0
2023-02-28 12:55:00,186.04,186.08,185.84,185.87,4665.0,177.1331,177.1712,176.9427,176.9712,4665.0
2023-02-28 13:00:00,185.87,185.94,185.84,185.87,1968.0,176.9712,177.0379,176.9427,176.9712,1968.0
2023-02-28 13:05:00,185.93,185.97,185.77,185.79,4344.0,177.0283,177.0664,176.876,176.8951,4344.0
2023-02-28 13:10:00,185.76,185.81,185.71,185.71,5082.0,176.8665,176.9141,176.8189,176.8189,5082.0
2023-02-28 13:15:00,185.69,185.77,185.69,185.71,2268.0,176.7998,176.876,176.7998,176.8189,2268.0
2023-02-28 13:20:00,185.74,185.82,185.74,185.82,1801.0,176.8474,176.9236,176.8474,176.9236,1801.0
2023-02-28 13:25:00,185.82,185.82,185.71,185.74,2913.0,176.9236,176.9236,176.8189,176.8474,2913.0
2023-02-28 13:30:00,185.75,185.85,185.65,185.66,2004.0,176.857,176.9522,176.7618,176.7713,2004.0
2023-02-28 13:35:00,185.67,185.75,185.62,185.72,2856.0,176.7808,176.857,176.7332,176.8284,2856.0
2023-02-28 13:40:00,185.73,185.82,185.71,185.79,6293.0,176.8379,176.9236,176.8189,176.8951,6293.0
2023-02-28 13:45:00,185.83,185.86,185.77,185.82,7320.0,176.9331,176.9617,176.876,176.9236,7320.0
2023-02-28 13:50:00,185.76,185.79,185.64,185.79,3794.0,176.8665,176.8951,176.7522,176.8951,3794.0
2023-02-28 13:55:00,185.82,185.84,185.64,185.72,2859.0,176.9236,176.9427,176.7522,176.8284,2859.0
2023-02-28 14:00:00,185.75,185.86,185.71,185.72,4855.0,176.857,176.9617,176.8189,176.8284,4855.0
2023-02-28 14:05:00,185.7,185.7,185.46,185.54,8624.0,176.8094,176.8094,176.5809,176.657,8624.0
2023-02-28 14:10:00,185.58,185.58,185.44,185.44,2100.0,176.6951,176.6951,176.5618,176.5618,2100.0
2023-02-28 14:15:00,185.42,185.42,185.16,185.25,3601.0,176.5428,176.5428,176.2952,176.3809,3601.0
2023-02-28 14:20:00,185.23,185.53,185.19,185.52,5617.0,176.3619,176.6475,176.3238,176.638,5617.0
2023-02-28 14:25:00,185.44,185.54,185.41,185.53,2865.0,176.5618,176.657,176.5332,176.6475,2865.0
2023-02-28 14:30:00,185.54,185.59,185.33,185.41,6780.0,176.657,176.7046,176.4571,176.5332,6780.0
2023-02-28 14:35:00,185.47,185.53,185.33,185.5,12055.0,176.5904,176.6475,176.4571,176.6189,12055.0
2023-02-28 14:40:00,185.47,185.51,185.43,185.47,5484.0,176.5904,176.6285,176.5523,176.5904,5484.0
2023-02-28 14:45:00,185.52,185.65,185.47,185.61,6581.0,176.638,176.7618,176.5904,176.7237,6581.0
2023-02-28 14:50:00,185.58,185.59,185.46,185.57,10945.0,176.6951,176.7046,176.5809,176.6856,10945.0
2023-02-28 14:55:00,185.51,185.51,185.2,185.23,4598.0,176.6285,176.6285,176.3333,176.3619,4598.0
2023-02-28 15:00:00,185.2,185.24,185.13,185.2,3448.0,176.3333,176.3714,176.2667,176.3333,3448.0
2023-02-28 15:05:00,185.22,185.29,185.13,185.24,3764.0,176.3523,176.419,176.2667,176.3714,3764.0
2023-02-28 15:10:00,185.26,185.48,185.25,185.42,4670.0,176.3904,176.5999,176.3809,176.5428,4670.0
2023-02-28 15:15:00,185.42,185.52,185.39,185.47,4189.0,176.5428,176.638,176.5142,176.5904,4189.0
2023-02-28 15:20:00,185.5,185.5,185.32,185.35,6991.0,176.6189,176.6189,176.4476,176.4761,6991.0
2023-02-28 15:25:00,185.35,185.54,185.34,185.54,9048.0,176.4761,176.657,176.4666,176.657,9048.0
2023-02-28 15:30:00,185.47,185.5,185.28,185.34,8689.0,176.5904,176.6189,176.4095,176.4666,8689.0
2023-02-28 15:35:00,185.36,185.36,185.09,185.15,9059.0,176.4856,176.4856,176.2286,176.2857,9059.0
2023-02-28 15:40:00,185.21,185.37,185.21,185.35,6996.0,176.3428,176.4952,176.3428,176.4761,6996.0
2023-02-28 15:45:00,185.38,185.42,185.09,185.09,9119.0,176.5047,176.5428,176.2286,176.2286,9119.0
2023-02-28 15:50:00,185.13,185.45,185.04,185.33,28427.0,176.2667,176.5713,176.181,176.4571,28427.0
2023-02-28 15:55:00,185.33,185.56,185.02,185.03,92889.0,176.4571,176.6761,176.1619,176.1714,92889.0
2023-03-01 09:30:00,183.99,184.24,183.14,183.23,20403.0,175.1812,175.4193,174.3719,174.4576,20403.0
2023-03-01 09:35:00,183.36,184.53,183.36,184.25,5446.0,174.5814,175.6954,174.5814,175.4288,5446.0
2023-03-01 09:40:00,184.27,184.37,184.09,184.37,5555.0,175.4478,175.543,175.2764,175.543,5555.0
2023-03-01 09:45:00,184.25,184.9,184.21,184.61,4081.0,175.4288,176.0477,175.3907,175.7715,4081.0
2023-03-01 09:50:00,184.71,184.88,184.59,184.7,6280.0,175.8668,176.0286,175.7525,175.8572,6280.0
2023-03-01 09:55:00,184.84,184.93,184.36,184.66,4717.0,175.9905,176.0762,175.5335,175.8192,4717.0
2023-03-01 10:00:00,184.54,184.63,184.44,184.44,3012.0,175.7049,175.7906,175.6097,175.6097,3012.0
2023-03-01 10:05:00,184.44,184.56,184.36,184.46,5161.0,175.6097,175.7239,175.5335,175.6287,5161.0
2023-03-01 10:10:00,184.44,184.46,184.11,184.31,5390.0,175.6097,175.6287,175.2955,175.4859,5390.0
2023-03-01 10:15:00,184.31,184.42,184.21,184.3,5382.0,175.4859,175.5906,175.3907,175.4764,5382.0
2023-03-01 10:20:00,184.27,184.31,184.08,184.24,8292.0,175.4478,175.4859,175.2669,175.4193,8292.0
2023-03-01 10:25:00,184.21,184.45,184.16,184.37,15548.0,175.3907,175.6192,175.3431,175.543,15548.0
2023-03-01 10:30:00,184.29,184.51,184.25,184.51,2186.0,175.4669,175.6763,175.4288,175.6763,2186.0
2023-03-01 10:35:00,184.47,184.47,184.16,184.24,3333.0,175.6382,175.6382,175.3431,175.4193,3333.0
2023-03-01 10:40:00,184.08,184.37,184.0,184.21,4742.0,175.2669,175.543,175.1908,175.3907,4742.0
2023-03-01 10:45:00,184.31,184.73,184.19,184.65,6834.0,175.4859,175.8858,175.3717,175.8096,6834.0
2023-03-01 10:50:00,184.61,184.74,184.43,184.48,7738.0,175.7715,175.8953,175.6002,175.6478,7738.0
2023-03-01 10:55:00,184.51,184.65,184.39,184.53,5556.0,175.6763,175.8096,175.5621,175.6954,5556.0
2023-03-01 11:00:00,184.53,184.6,184.11,184.17,6972.0,175.6954,175.762,175.2955,175.3526,6972.0
2023-03-01 11:05:00,184.2,184.24,183.63,183.75,15508.0,175.3812,175.4193,174.8385,174.9527,15508.0
2023-03-01 11:10:00,183.71,183.71,183.2,183.22,8220.0,174.9146,174.9146,174.4291,174.4481,8220.0
2023-03-01 11:15:00,183.19,183.22,182.82,182.91,7744.0,174.4195,174.4481,174.0672,174.1529,7744.0
2023-03-01 11:20:00,182.87,183.06,182.71,183.06,8386.0,174.1149,174.2958,173.9625,174.2958,8386.0
2023-03-01 11:25:00,183.07,183.27,183.0,183.27,4234.0,174.3053,174.4957,174.2386,174.4957,4234.0
2023-03-01 11:30:00,183.22,183.28,183.04,183.24,5345.0,174.4481,174.5052,174.2767,174.4671,5345.0
2023-03-01 11:35:00,183.29,183.67,183.29,183.61,5480.0,174.5147,174.8766,174.5147,174.8194,5480.0
2023-03-01 11:40:00,183.69,183.92,183.57,183.77,11869.0,174.8956,175.1146,174.7813,174.9718,11869.0
2023-03-01 11:45:00,183.85,183.88,183.73,183.85,3101.0,175.0479,175.0765,174.9337,175.0479,3101.0
2023-03-01 11:50:00,183.81,184.11,183.81,184.08,5741.0,175.0098,175.2955,175.0098,175.2669,5741.0
2023-03-01 11:55:00,184.09,184.29,184.09,184.12,4182.0,175.2764,175.4669,175.2764,175.305,4182.0
2023-03-01 12:00:00,184.19,184.3,184.19,184.22,4167.0,175.3717,175.4764,175.3717,175.4002,4167.0
2023-03-01 12:05:00,184.16,184.24,184.11,184.24,7102.0,175.3431,175.4193,175.2955,175.4193,7102.0
2023-03-01 12:10:00,184.25,184.36,184.21,184.29,4108.0,175.4288,175.5335,175.3907,175.4669,4108.0
2023-03-01 12:15:00,184.31,184.32,184.11,184.13,5384.0,175.4859,175.4954,175.2955,175.3145,5384.0
2023-03-01 12:20:00,184.07,184.11,184.01,184.05,2851.0,175.2574,175.2955,175.2003,175.2384,2851.0
2023-03-01 12:25:00,184.08,184.22,184.05,184.19,3425.0,175.2669,175.4002,175.2384,175.3717,3425.0
2023-03-01 12:30:00,184.24,184.42,184.22,184.39,7302.0,175.4193,175.5906,175.4002,175.5621,7302.0
2023-03-01 12:35:00,184.38,184.53,184.36,184.48,5025.0,175.5526,175.6954,175.5335,175.6478,5025.0
2023-03-01 12:40:00,184.53,184.57,184.26,184.48,6544.0,175.6954,175.7335,175.4383,175.6478,6544.0
2023-03-01 12:45:00,184.5,184.76,184.5,184.73,5667.0,175.6668,175.9144,175.6668,175.8858,5667.0
2023-03-01 12:50:00,184.69,184.78,184.55,184.55,5884.0,175.8477,175.9334,175.7144,175.7144,5884.0
2023-03-01 12:55:00,184.53,184.73,184.5,184.71,5578.0,175.6954,175.8858,175.6668,175.8668,5578.0
2023-03-01 13:00:00,184.66,184.82,184.65,184.81,2300.0,175.8192,175.9715,175.8096,175.962,2300.0
2023-03-01 13:05:00,184.78,184.82,184.59,184.61,4947.0,175.9334,175.9715,175.7525,175.7715,4947.0
2023-03-01 13:10:00,184.59,184.78,184.57,184.73,2211.0,175.7525,175.9334,175.7335,175.8858,2211.0
2023-03-01 13:15:00,184.74,184.79,184.61,184.62,4253.0,175.8953,175.9429,175.7715,175.7811,4253.0
2023-03-01 13:20:00,184.6,184.6,184.24,184.24,9862.0,175.762,175.762,175.4193,175.4193,9862.0
2023-03-01 13:25:00,184.24,184.26,184.15,184.23,7579.0,175.4193,175.4383,175.3336,175.4097,7579.0
2023-03-01 13:30:00,184.19,184.19,183.95,184.0,2475.0,175.3717,175.3717,175.1431,175.1908,2475.0
2023-03-01 13:35:00,183.98,184.13,183.95,184.03,3079.0,175.1717,175.3145,175.1431,175.2193,3079.0
2023-03-01 13:40:00,184.06,184.06,183.82,183.82,2397.0,175.2479,175.2479,175.0194,175.0194,2397.0
2023-03-01 13:45:00,183.82,183.85,183.72,183.81,2203.0,175.0194,175.0479,174.9242,175.0098,2203.0
2023-03-01 13:50:00,183.78,183.85,183.78,183.84,1602.0,174.9813,175.0479,174.9813,175.0384,1602.0
2023-03-01 13:55:00,183.86,183.86,183.71,183.83,2130.0,175.0575,175.0575,174.9146,175.0289,2130.0
2023-03-01 14:00:00,183.8,183.88,183.78,183.88,5114.0,175.0003,175.0765,174.9813,175.0765,5114.0
2023-03-01 14:05:00,183.89,183.95,183.86,183.9,2709.0,175.086,175.1431,175.0575,175.0955,2709.0
2023-03-01 14:10:00,183.9,183.9,183.72,183.81,5422.0,175.0955,175.0955,174.9242,175.0098,5422.0
2023-03-01 14:15:00,183.78,183.81,183.64,183.77,2090.0,174.9813,175.0098,174.848,174.9718,2090.0
2023-03-01 14:20:00,183.83,183.97,183.82,183.97,4310.0,175.0289,175.1622,175.0194,175.1622,4310.0
2023-03-01 14:25:00,183.97,183.97,183.84,183.84,3693.0,175.1622,175.1622,175.0384,175.0384,3693.0
2023-03-01 14:30:00,183.75,183.82,183.7,183.78,2671.0,174.9527,175.0194,174.9051,174.9813,2671.0
2023-03-01 14:35:00,183.77,183.88,183.74,183.88,4459.0,174.9718,175.0765,174.9432,175.0765,4459.0
2023-03-01 14:40:00,183.9,183.91,183.69,183.74,2912.0,175.0955,175.1051,174.8956,174.9432,2912.0
2023-03-01 14:45:00,183.76,183.76,183.58,183.58,3270.0,174.9622,174.9622,174.7909,174.7909,3270.0
2023-03-01 14:50:00,183.57,183.64,183.4,183.61,6852.0,174.7813,174.848,174.6195,174.8194,6852.0
2023-03-01 14:55:00,183.62,183.69,183.56,183.56,6054.0,174.8289,174.8956,174.7718,174.7718,6054.0
2023-03-01 15:00:00,183.55,183.78,183.55,183.78,2677.0,174.7623,174.9813,174.7623,174.9813,2677.0
2023-03-01 15:05:00,183.73,183.86,183.69,183.86,3678.0,174.9337,175.0575,174.8956,175.0575,3678.0
2023-03-01 15:10:00,183.89,184.01,183.83,183.87,8969.0,175.086,175.2003,175.0289,175.067,8969.0
2023-03-01 15:15:00,183.88,184.05,183.82,183.92,4813.0,175.0765,175.2384,175.0194,175.1146,4813.0
2023-03-01 15:20:00,183.92,183.92,183.76,183.89,8222.0,175.1146,175.1146,174.9622,175.086,8222.0
2023-03-01 15:25:00,183.89,183.89,183.61,183.66,5846.0,175.086,175.086,174.8194,174.867,5846.0
2023-03-01 15:30:00,183.73,183.9,183.65,183.88,8184.0,174.9337,175.0955,174.8575,175.0765,8184.0
2023-03-01 15:35:00,183.89,184.13,183.86,183.92,9258.0,175.086,175.3145,175.0575,175.1146,9258.0
2023-03-01 15:40:00,183.96,184.31,183.95,184.25,12914.0,175.1527,175.4859,175.1431,175.4288,12914.0
2023-03-01 15:45:00,184.29,184.42,184.2,184.26,14063.0,175.4669,175.5906,175.3812,175.4383,14063.0
2023-03-01 15:50:00,184.27,184.27,183.98,184.03,17523.0,175.4478,175.4478,175.1717,175.2193,17523.0
2023-03-01 15:55:00,184.0,184.32,184.0,184.05,55862.0,175.1908,175.4954,175.1908,175.2384,55862.0
2023-03-02 09:30:00,183.66,183.98,183.24,183.39,13227.0,174.867,175.1717,174.4671,174.61,13227.0
2023-03-02 09:35:00,183.38,183.39,182.6,182.61,3400.0,174.6004,174.61,173.8578,173.8673,3400.0
2023-03-02 09:40:00,182.66,182.66,181.95,181.95,7878.0,173.9149,173.9149,173.2389,173.2389,7878.0
2023-03-02 09:45:00,181.83,181.83,181.5,181.65,7868.0,173.1246,173.1246,172.8104,172.9533,7868.0
2023-03-02 09:50:00,181.82,182.44,181.74,182.44,10606.0,173.1151,173.7054,173.039,173.7054,10606.0
2023-03-02 09:55:00,182.39,182.52,182.31,182.46,3713.0,173.6578,173.7816,173.5817,173.7245,3713.0
2023-03-02 10:00:00,182.47,182.52,182.05,182.15,13502.0,173.734,173.7816,173.3341,173.4293,13502.0
2023-03-02 10:05:00,182.07,182.43,181.99,182.41,4966.0,173.3532,173.6959,173.277,173.6769,4966.0
2023-03-02 10:10:00,182.36,182.88,182.36,182.88,2825.0,173.6293,174.1244,173.6293,174.1244,2825.0
2023-03-02 10:15:00,182.83,183.04,182.59,182.99,4626.0,174.0768,174.2767,173.8483,174.2291,4626.0
2023-03-02 10:20:00,183.05,183.08,182.55,182.59,10189.0,174.2862,174.3148,173.8102,173.8483,10189.0
2023-03-02 10:25:00,182.54,182.64,182.45,182.54,6596.0,173.8007,173.8959,173.715,173.8007,6596.0
2023-03-02 10:30:00,182.5,182.76,182.49,182.75,4791.0,173.7626,174.0101,173.753,174.0006,4791.0
2023-03-02 10:35:00,182.74,182.78,182.65,182.66,1469.0,173.9911,174.0292,173.9054,173.9149,1469.0
2023-03-02 10:40:00,182.6,182.67,182.27,182.51,6834.0,173.8578,173.9244,173.5436,173.7721,6834.0
2023-03-02 10:45:00,182.5,182.52,182.33,182.39,6472.0,173.7626,173.7816,173.6007,173.6578,6472.0
2023-03-02 10:50:00,182.36,182.58,182.36,182.55,1500.0,173.6293,173.8387,173.6293,173.8102,1500.0
2023-03-02 10:55:00,182.62,182.73,182.62,182.71,2393.0,173.8768,173.9816,173.8768,173.9625,2393.0
2023-03-02 11:00:00,182.76,182.84,182.65,182.65,3260.0,174.0101,174.0863,173.9054,173.9054,3260.0
2023-03-02 11:05:00,182.61,182.83,182.61,182.8,4804.0,173.8673,174.0768,173.8673,174.0482,4804.0
2023-03-02 11:10:00,182.76,182.76,182.64,182.67,2263.0,174.0101,174.0101,173.8959,173.9244,2263.0
2023-03-02 11:15:00,182.68,183.1,182.67,182.93,7550.0,173.9339,174.3338,173.9244,174.172,7550.0
2023-03-02 11:20:00,182.9,182.95,182.63,182.63,2880.0,174.1434,174.191,173.8863,173.8863,2880.0
2023-03-02 11:25:00,182.66,182.77,182.52,182.72,4556.0,173.9149,174.0196,173.7816,173.972,4556.0
2023-03-02 11:30:00,182.73,182.89,182.73,182.89,1455.0,173.9816,174.1339,173.9816,174.1339,1455.0
2023-03-02 11:35:00,182.89,182.95,182.82,182.84,3933.0,174.1339,174.191,174.0672,174.0863,3933.0
2023-03-02 11:40:00,182.85,182.99,182.84,182.97,3365.0,174.0958,174.2291,174.0863,174.2101,3365.0
2023-03-02 11:45:00,183.0,183.03,182.91,182.99,1808.0,174.2386,174.2672,174.1529,174.2291,1808.0
2023-03-02 11:50:00,183.01,183.02,182.72,182.72,2233.0,174.2481,174.2577,173.972,173.972,2233.0
2023-03-02 11:55:00,182.73,182.9,182.68,182.88,4251.0,173.9816,174.1434,173.9339,174.1244,4251.0
2023-03-02 12:00:00,182.86,182.91,182.75,182.76,1267.0,174.1053,174.1529,174.0006,174.0101,1267.0
2023-03-02 12:05:00,182.69,182.73,182.6,182.62,3087.0,173.9435,173.9816,173.8578,173.8768,3087.0
2023-03-02 12:10:00,182.61,182.64,182.48,182.48,933.0,173.8673,173.8959,173.7435,173.7435,933.0
2023-03-02 12:15:00,182.41,182.5,182.37,182.4,1828.0,173.6769,173.7626,173.6388,173.6674,1828.0
2023-03-02 12:20:00,182.44,182.44,182.37,182.41,2309.0,173.7054,173.7054,173.6388,173.6769,2309.0
2023-03-02 12:25:00,182.42,182.48,182.41,182.46,2452.0,173.6864,173.7435,173.6769,173.7245,2452.0
2023-03-02 12:30:00,182.44,182.67,182.43,182.58,2306.0,173.7054,173.9244,173.6959,173.8387,2306.0
2023-03-02 12:35:00,182.57,182.6,182.29,182.34,3275.0,173.8292,173.8578,173.5626,173.6102,3275.0
2023-03-02 12:40:00,182.34,182.38,182.23,182.32,3257.0,173.6102,173.6483,173.5055,173.5912,3257.0
2023-03-02 12:45:00,182.33,182.38,182.29,182.32,3987.0,173.6007,173.6483,173.5626,173.5912,3987.0
2023-03-02 12:50:00,182.33,182.42,182.31,182.38,2915.0,173.6007,173.6864,173.5817,173.6483,2915.0
2023-03-02 12:55:00,182.35,182.44,182.32,182.43,1787.0,173.6197,173.7054,173.5912,173.6959,1787.0
2023-03-02 13:00:00,182.49,182.54,182.44,182.44,3647.0,173.753,173.8007,173.7054,173.7054,3647.0
2023-03-02 13:05:00,182.37,182.37,182.19,182.21,2851.0,173.6388,173.6388,173.4674,173.4864,2851.0
2023-03-02 13:10:00,182.26,182.3,182.24,182.28,2321.0,173.5341,173.5721,173.515,173.5531,2321.0
2023-03-02 13:15:00,182.25,182.26,182.19,182.19,1378.0,173.5245,173.5341,173.4674,173.4674,1378.0
2023-03-02 13:20:00,182.22,182.32,182.21,182.22,3733.0,173.496,173.5912,173.4864,173.496,3733.0
2023-03-02 13:25:00,182.15,182.2,182.06,182.16,3023.0,173.4293,173.4769,173.3436,173.4388,3023.0
2023-03-02 13:30:00,182.15,182.21,182.06,182.12,2461.0,173.4293,173.4864,173.3436,173.4008,2461.0
2023-03-02 13:35:00,182.13,182.92,182.12,182.56,10873.0,173.4103,174.1625,173.4008,173.8197,10873.0
2023-03-02 13:40:00,182.59,182.66,182.57,182.57,1483.0,173.8483,173.9149,173.8292,173.8292,1483.0
2023-03-02 13:45:00,182.58,182.74,182.56,182.73,1509.0,173.8387,173.9911,173.8197,173.9816,1509.0
2023-03-02 13:50:00,182.7,182.7,182.59,182.62,2089.0,173.953,173.953,173.8483,173.8768,2089.0
2023-03-02 13:55:00,182.63,182.81,182.63,182.78,3213.0,173.8863,174.0577,173.8863,174.0292,3213.0
2023-03-02 14:00:00,182.76,183.09,182.76,183.05,2786.0,174.0101,174.3243,174.0101,174.2862,2786.0
2023-03-02 14:05:00,183.05,183.08,182.87,182.91,3284.0,174.2862,174.3148,174.1149,174.1529,3284.0
2023-03-02 14:10:00,182.93,182.95,182.75,182.75,4385.0,174.172,174.191,174.0006,174.0006,4385.0
2023-03-02 14:15:00,182.68,182.79,182.68,182.79,1349.0,173.9339,174.0387,173.9339,174.0387,1349.0
2023-03-02 14:20:00,182.79,182.96,182.79,182.91,6151.0,174.0387,174.2005,174.0387,174.1529,6151.0
2023-03-02 14:25:00,182.86,182.9,182.79,182.79,3645.0,174.1053,174.1434,174.0387,174.0387,3645.0
2023-03-02 14:30:00,182.87,182.92,182.8,182.81,4487.0,174.1149,174.1625,174.0482,174.0577,4487.0
2023-03-02 14:35:00,182.76,182.79,182.67,182.76,3716.0,174.0101,174.0387,173.9244,174.0101,3716.0
2023-03-02 14:40:00,182.78,182.84,182.76,182.83,3106.0,174.0292,174.0863,174.0101,174.0768,3106.0
2023-03-02 14:45:00,182.84,182.88,182.79,182.87,3652.0,174.0863,174.1244,174.0387,174.1149,3652.0
2023-03-02 14:50:00,182.89,182.93,182.79,182.81,3968.0,174.1339,174.172,174.0387,174.0577,3968.0
2023-03-02 14:55:00,182.79,183.05,182.76,183.01,4389.0,174.0387,174.2862,174.0101,174.2481,4389.0
2023-03-02 15:00:00,183.01,183.04,182.78,182.83,4070.0,174.2481,174.2767,174.0292,174.0768,4070.0
2023-03-02 15:05:00,182.77,182.83,182.65,182.68,3705.0,174.0196,174.0768,173.9054,173.9339,3705.0
2023-03-02 15:10:00,182.69,182.76,182.65,182.67,3013.0,173.9435,174.0101,173.9054,173.9244,3013.0
2023-03-02 15:15:00,182.64,182.87,182.64,182.72,5233.0,173.8959,174.1149,173.8959,173.972,5233.0
2023-03-02 15:20:00,182.68,182.91,182.68,182.88,2873.0,173.9339,174.1529,173.9339,174.1244,2873.0
2023-03-02 15:25:00,182.86,182.93,182.84,182.91,2771.0,174.1053,174.172,174.0863,174.1529,2771.0
2023-03-02 15:30:00,182.93,183.03,182.88,182.91,8989.0,174.172,174.2672,174.1244,174.1529,8989.0
2023-03-02 15:35:00,182.92,183.38,182.89,183.32,6107.0,174.1625,174.6004,174.1339,174.5433,6107.0
2023-03-02 15:40:00,183.3,183.3,183.15,183.22,7905.0,174.5243,174.5243,174.3814,174.4481,7905.0
2023-03-02 15:45:00,183.25,183.25,183.07,183.1,11328.0,174.4767,174.4767,174.3053,174.3338,11328.0
2023-03-02 15:50:00,183.06,183.09,182.79,182.85,20407.0,174.2958,174.3243,174.0387,174.0958,20407.0
2023-03-02 15:55:00,182.85,183.22,182.82,183.19,66205.0,174.0958,174.4481,174.0672,174.4195,66205.0
2023-03-03 09:30:00,182.76,183.01,182.38,182.38,12412.0,174.0101,174.2481,173.6483,173.6483,12412.0
2023-03-03 09:35:00,182.47,182.47,181.53,182.05,9500.0,173.734,173.734,172.839,173.3341,9500.0
2023-03-03 09:40:00,182.12,182.69,182.02,182.1,3847.0,173.4008,173.9435,173.3055,173.3817,3847.0
2023-03-03 09:45:00,181.97,182.1,181.72,181.89,6183.0,173.2579,173.3817,173.0199,173.1818,6183.0
2023-03-03 09:50:00,181.94,181.94,181.46,181.71,7116.0,173.2294,173.2294,172.7724,173.0104,7116.0
2023-03-03 09:55:00,181.79,182.06,181.65,181.8,4549.0,173.0866,173.3436,172.9533,173.0961,4549.0
2023-03-03 10:00:00,181.76,181.85,181.02,181.02,7115.0,173.058,173.1437,172.3534,172.3534,7115.0
2023-03-03 10:05:00,181.0,181.0,180.57,180.57,11364.0,172.3344,172.3344,171.925,171.925,11364.0
2023-03-03 10:10:00,180.57,180.89,180.52,180.84,7655.0,171.925,172.2296,171.8774,172.182,7655.0
2023-03-03 10:15:00,180.78,180.92,180.47,180.76,7837.0,172.1249,172.2582,171.8298,172.1059,7837.0
2023-03-03 10:20:00,180.72,181.17,180.69,181.16,3571.0,172.0678,172.4962,172.0392,172.4867,3571.0
2023-03-03 10:25:00,181.24,181.48,181.21,181.29,4269.0,172.5629,172.7914,172.5343,172.6105,4269.0
2023-03-03 10:30:00,181.3,181.4,181.11,181.11,5536.0,172.62,172.7152,172.4391,172.4391,5536.0
2023-03-03 10:35:00,181.05,181.22,180.89,181.15,5046.0,172.382,172.5438,172.2296,172.4772,5046.0
2023-03-03 10:40:00,181.11,181.31,181.0,181.28,6194.0,172.4391,172.6295,172.3344,172.601,6194.0
2023-03-03 10:45:00,181.3,181.47,181.15,181.4,4734.0,172.62,172.7819,172.4772,172.7152,4734.0
2023-03-03 10:50:00,181.36,181.57,181.25,181.57,3800.0,172.6771,172.8771,172.5724,172.8771,3800.0
2023-03-03 10:55:00,181.58,181.64,181.43,181.44,4416.0,172.8866,172.9437,172.7438,172.7533,4416.0
2023-03-03 11:00:00,181.49,181.74,181.42,181.74,4725.0,172.8009,173.039,172.7343,173.039,4725.0
2023-03-03 11:05:00,181.69,181.7,181.61,181.7,2077.0,172.9913,173.0009,172.9152,173.0009,2077.0
2023-03-03 11:10:00,181.7,181.7,181.44,181.56,3465.0,173.0009,173.0009,172.7533,172.8676,3465.0
2023-03-03 11:15:00,181.59,181.93,181.56,181.82,5192.0,172.8961,173.2199,172.8676,173.1151,5192.0
2023-03-03 11:20:00,181.78,181.82,181.57,181.67,4424.0,173.077,173.1151,172.8771,172.9723,4424.0
2023-03-03 11:25:00,181.69,181.77,181.65,181.7,4366.0,172.9913,173.0675,172.9533,173.0009,4366.0
2023-03-03 11:30:00,181.72,181.96,181.71,181.8,3423.0,173.0199,173.2484,173.0104,173.0961,3423.0
2023-03-03 11:35:00,181.85,181.89,181.75,181.88,4502.0,173.1437,173.1818,173.0485,173.1722,4502.0
2023-03-03 11:40:00,181.91,181.94,181.84,181.88,3032.0,173.2008,173.2294,173.1342,173.1722,3032.0
2023-03-03 11:45:00,181.93,182.06,181.87,181.88,3670.0,173.2199,173.3436,173.1627,173.1722,3670.0
2023-03-03 11:50:00,181.86,181.89,181.81,181.89,2449.0,173.1532,173.1818,173.1056,173.1818,2449.0
2023-03-03 11:55:00,181.85,182.25,181.85,182.22,4656.0,173.1437,173.5245,173.1437,173.496,4656.0
2023-03-03 12:00:00,182.2,182.29,182.13,182.18,3428.0,173.4769,173.5626,173.4103,173.4579,3428.0
2023-03-03 12:05:00,182.17,182.29,182.17,182.29,3391.0,173.4484,173.5626,173.4484,173.5626,3391.0
2023-03-03 12:10:00,182.34,182.5,182.31,182.39,4009.0,173.6102,173.7626,173.5817,173.6578,4009.0
2023-03-03 12:15:00,182.33,182.36,182.27,182.34,2408.0,173.6007,173.6293,173.5436,173.6102,2408.0
2023-03-03 12:20:00,182.32,182.37,182.23,182.3,4604.0,173.5912,173.6388,173.5055,173.5721,4604.0
2023-03-03 12:25:00,182.32,182.35,182.23,182.28,4395.0,173.5912,173.6197,173.5055,173.5531,4395.0
2023-03-03 12:30:00,182.3,182.51,182.29,182.44,4078.0,173.5721,173.7721,173.5626,173.7054,4078.0
2023-03-03 12:35:00,182.44,182.46,182.34,182.38,4549.0,173.7054,173.7245,173.6102,173.6483,4549.0
2023-03-03 12:40:00,182.44,182.46,182.32,182.41,3699.0,173.7054,173.7245,173.5912,173.6769,3699.0
2023-03-03 12:45:00,182.42,182.43,182.18,182.24,5399.0,173.6864,173.6959,173.4579,173.515,5399.0
2023-03-03 12:50:00,182.26,182.28,182.14,182.14,3750.0,173.5341,173.5531,173.4198,173.4198,3750.0
2023-03-03 12:55:00,182.19,182.29,182.19,182.25,2028.0,173.4674,173.5626,173.4674,173.5245,2028.0
2023-03-03 13:00:00,182.28,182.29,182.19,182.29,3911.0,173.5531,173.5626,173.4674,173.5626,3911.0
2023-03-03 13:05:00,182.3,182.46,182.3,182.4,3973.0,173.5721,173.7245,173.5721,173.6674,3973.0
2023-03-03 13:10:00,182.37,182.46,182.37,182.46,2663.0,173.6388,173.7245,173.6388,173.7245,2663.0
2023-03-03 13:15:00,182.43,182.43,182.27,182.27,3648.0,173.6959,173.6959,173.5436,173.5436,3648.0
2023-03-03 13:20:00,182.27,182.4,182.22,182.34,4755.0,173.5436,173.6674,173.496,173.6102,4755.0
2023-03-03 13:25:00,182.34,182.35,182.23,182.28,3660.0,173.6102,173.6197,173.5055,173.5531,3660.0
2023-03-03 13:30:00,182.28,182.29,182.13,182.13,4089.0,173.5531,173.5626,173.4103,173.4103,4089.0
2023-03-03 13:35:00,182.14,182.16,182.09,182.15,3928.0,173.4198,173.4388,173.3722,173.4293,3928.0
2023-03-03 13:40:00,182.14,182.18,182.09,182.09,2756.0,173.4198,173.4579,173.3722,173.3722,2756.0
2023-03-03 13:45:00,182.06,182.21,182.06,182.21,6868.0,173.3436,173.4864,173.3436,173.4864,6868.0
2023-03-03 13:50:00,182.18,182.25,182.15,182.15,5409.0,173.4579,173.5245,173.4293,173.4293,5409.0
2023-03-03 13:55:00,182.15,182.33,182.15,182.28,6065.0,173.4293,173.6007,173.4293,173.5531,6065.0
2023-03-03 14:00:00,182.29,182.3,182.18,182.29,7019.0,173.5626,173.5721,173.4579,173.5626,7019.0
2023-03-03 14:05:00,182.27,182.39,182.22,182.39,7459.0,173.5436,173.6578,173.496,173.6578,7459.0
2023-03-03 14:10:00,182.4,182.55,182.33,182.44,9517.0,173.6674,173.8102,173.6007,173.7054,9517.0
2023-03-03 14:15:00,182.39,182.42,182.33,182.33,3276.0,173.6578,173.6864,173.6007,173.6007,3276.0
2023-03-03 14:20:00,182.37,182.48,182.37,182.44,2922.0,173.6388,173.7435,173.6388,173.7054,2922.0
2023-03-03 14:25:00,182.47,182.63,182.41,182.63,4478.0,173.734,173.8863,173.6769,173.8863,4478.0
2023-03-03 14:30:00,182.65,182.68,182.55,182.6,3264.0,173.9054,173.9339,173.8102,173.8578,3264.0
2023-03-03 14:35:00,182.58,182.69,182.55,182.62,4940.0,173.8387,173.9435,173.8102,173.8768,4940.0
2023-03-03 14:40:00,182.64,182.7,182.6,182.63,3100.0,173.8959,173.953,173.8578,173.8863,3100.0
2023-03-03 14:45:00,182.64,182.8,182.63,182.8,4096.0,173.8959,174.0482,173.8863,174.0482,4096.0
2023-03-03 14:50:00,182.81,182.92,182.81,182.89,7632.0,174.0577,174.1625,174.0577,174.1339,7632.0
2023-03-03 14:55:00,182.87,182.99,182.86,182.99,6066.0,174.1149,174.2291,174.1053,174.2291,6066.0
2023-03-03 15:00:00,183.01,183.08,183.0,183.08,9334.0,174.2481,174.3148,174.2386,174.3148,9334.0
2023-03-03 15:05:00,183.12,183.3,183.12,183.3,7505.0,174.3529,174.5243,174.3529,174.5243,7505.0
2023-03-03 15:10:00,183.29,183.44,183.22,183.39,7290.0,174.5147,174.6576,174.4481,174.61,7290.0
2023-03-03 15:15:00,183.41,183.41,183.18,183.25,6714.0,174.629,174.629,174.41,174.4767,6714.0
2023-03-03 15:20:00,183.25,183.36,183.15,183.19,9416.0,174.4767,174.5814,174.3814,174.4195,9416.0
2023-03-03 15:25:00,183.25,183.33,183.18,183.3,8854.0,174.4767,174.5528,174.41,174.5243,8854.0
2023-03-03 15:30:00,183.33,183.42,183.3,183.41,10083.0,174.5528,174.6385,174.5243,174.629,10083.0
2023-03-03 15:35:00,183.4,183.41,183.21,183.23,10089.0,174.6195,174.629,174.4386,174.4576,10089.0
2023-03-03 15:40:00,183.23,183.23,183.07,183.15,10547.0,174.4576,174.4576,174.3053,174.3814,10547.0
2023-03-03 15:45:00,183.15,183.2,183.06,183.19,13424.0,174.3814,174.4291,174.2958,174.4195,13424.0
2023-03-03 15:50:00,183.19,183.6,183.06,183.53,48517.0,174.4195,174.8099,174.2958,174.7433,48517.0
2023-03-03 15:55:00,183.53,183.75,183.34,183.55,78873.0,174.7433,174.9527,174.5623,174.7623,78873.0
2023-03-06 09:30:00,183.43,183.78,183.13,183.52,17860.0,174.648,174.9813,174.3624,174.7337,17860.0
2023-03-06 09:35:00,183.77,183.77,183.46,183.47,1241.0,174.9718,174.9718,174.6766,174.6861,1241.0
2023-03-06 09:40:00,183.55,183.93,183.53,183.93,4723.0,174.7623,175.1241,174.7433,175.1241,4723.0
2023-03-06 09:45:00,183.93,184.17,183.81,183.81,5899.0,175.1241,175.3526,175.0098,175.0098,5899.0
2023-03-06 09:50:00,183.87,183.94,183.78,183.87,6197.0,175.067,175.1336,174.9813,175.067,6197.0
2023-03-06 09:55:00,183.94,184.23,183.94,184.23,8440.0,175.1336,175.4097,175.1336,175.4097,8440.0
2023-03-06 10:00:00,184.23,184.7,184.18,184.7,28811.0,175.4097,175.8572,175.3621,175.8572,28811.0
2023-03-06 10:05:00,184.7,184.7,184.01,184.11,9905.0,175.8572,175.8572,175.2003,175.2955,9905.0
2023-03-06 10:10:00,184.2,184.63,184.2,184.58,2404.0,175.3812,175.7906,175.3812,175.743,2404.0
2023-03-06 10:15:00,184.73,184.81,184.63,184.71,17807.0,175.8858,175.962,175.7906,175.8668,17807.0
2023-03-06 10:20:00,184.72,184.72,184.34,184.34,15698.0,175.8763,175.8763,175.5145,175.5145,15698.0
2023-03-06 10:25:00,184.34,184.43,184.23,184.26,6395.0,175.5145,175.6002,175.4097,175.4383,6395.0
2023-03-06 10:30:00,184.25,184.3,184.2,184.28,1843.0,175.4288,175.4764,175.3812,175.4573,1843.0
2023-03-06 10:35:00,184.25,184.27,184.04,184.15,3882.0,175.4288,175.4478,175.2288,175.3336,3882.0
2023-03-06 10:40:00,184.12,184.13,183.85,184.09,7717.0,175.305,175.3145,175.0479,175.2764,7717.0
2023-03-06 10:45:00,184.03,184.09,183.78,183.83,3992.0,175.2193,175.2764,174.9813,175.0289,3992.0
2023-03-06 10:50:00,183.79,183.84,183.6,183.8,4174.0,174.9908,175.0384,174.8099,175.0003,4174.0
2023-03-06 10:55:00,183.78,183.78,183.54,183.58,3934.0,174.9813,174.9813,174.7528,174.7909,3934.0
2023-03-06 11:00:00,183.61,183.87,183.6,183.87,2776.0,174.8194,175.067,174.8099,175.067,2776.0
2023-03-06 11:05:00,183.84,183.93,183.72,183.81,4605.0,175.0384,175.1241,174.9242,175.0098,4605.0
2023-03-06 11:10:00,183.85,183.98,183.84,183.89,3502.0,175.0479,175.1717,175.0384,175.086,3502.0
2023-03-06 11:15:00,183.89,184.05,183.68,183.94,5477.0,175.086,175.2384,174.8861,175.1336,5477.0
2023-03-06 11:20:00,183.89,184.01,183.86,183.87,4628.0,175.086,175.2003,175.0575,175.067,4628.0
2023-03-06 11:25:00,183.87,183.87,183.47,183.47,2314.0,175.067,175.067,174.6861,174.6861,2314.0
2023-03-06 11:30:00,183.51,183.57,183.26,183.31,6273.0,174.7242,174.7813,174.4862,174.5338,6273.0
2023-03-06 11:35:00,183.31,183.46,183.21,183.37,4132.0,174.5338,174.6766,174.4386,174.5909,4132.0
2023-03-06 11:40:00,183.38,183.39,183.32,183.33,2055.0,174.6004,174.61,174.5433,174.5528,2055.0
2023-03-06 11:45:00,183.34,183.6,183.33,183.53,3665.0,174.5623,174.8099,174.5528,174.7433,3665.0
2023-03-06 11:50:00,183.5,183.5,183.43,183.46,3482.0,174.7147,174.7147,174.648,174.6766,3482.0
2023-03-06 11:55:00,183.48,183.63,183.46,183.59,2918.0,174.6956,174.8385,174.6766,174.8004,2918.0
2023-03-06 12:00:00,183.59,183.67,183.47,183.47,3202.0,174.8004,174.8766,174.6861,174.6861,3202.0
2023-03-06 12:05:00,183.47,183.62,183.46,183.59,1525.0,174.6861,174.8289,174.6766,174.8004,1525.0
2023-03-06 12:10:00,183.65,183.7,183.57,183.7,3534.0,174.8575,174.9051,174.7813,174.9051,3534.0
2023-03-06 12:15:00,183.67,183.93,183.67,183.88,3108.0,174.8766,175.1241,174.8766,175.0765,3108.0
2023-03-06 12:20:00,183.87,183.87,183.66,183.73,1810.0,175.067,175.067,174.867,174.9337,1810.0
2023-03-06 12:25:00,183.67,183.67,183.53,183.66,1400.0,174.8766,174.8766,174.7433,174.867,1400.0
2023-03-06 12:30:00,183.66,183.74,183.57,183.57,2486.0,174.867,174.9432,174.7813,174.7813,2486.0
2023-03-06 12:35:00,183.59,183.6,183.47,183.59,3554.0,174.8004,174.8099,174.6861,174.8004,3554.0
2023-03-06 12:40:00,183.61,183.75,183.6,183.69,3396.0,174.8194,174.9527,174.8099,174.8956,3396.0
2023-03-06 12:45:00,183.72,183.72,183.57,183.67,2163.0,174.9242,174.9242,174.7813,174.8766,2163.0
2023-03-06 12:50:00,183.62,183.73,183.56,183.62,3454.0,174.8289,174.9337,174.7718,174.8289,3454.0
2023-03-06 12:55:00,183.64,183.74,183.5,183.71,4149.0,174.848,174.9432,174.7147,174.9146,4149.0
2023-03-06 13:00:00,183.73,183.76,183.5,183.51,3435.0,174.9337,174.9622,174.7147,174.7242,3435.0
2023-03-06 13:05:00,183.53,183.57,183.27,183.47,25258.0,174.7433,174.7813,174.4957,174.6861,25258.0
2023-03-06 13:10:00,183.41,183.49,183.37,183.46,3632.0,174.629,174.7052,174.5909,174.6766,3632.0
2023-03-06 13:15:00,183.43,183.56,183.43,183.51,2881.0,174.648,174.7718,174.648,174.7242,2881.0
2023-03-06 13:20:00,183.51,183.51,183.37,183.46,2266.0,174.7242,174.7242,174.5909,174.6766,2266.0
2023-03-06 13:25:00,183.46,183.46,183.29,183.3,4146.0,174.6766,174.6766,174.5147,174.5243,4146.0
2023-03-06 13:30:00,183.27,183.3,183.21,183.27,2642.0,174.4957,174.5243,174.4386,174.4957,2642.0
2023-03-06 13:35:00,183.27,183.34,183.07,183.08,6727.0,174.4957,174.5623,174.3053,174.3148,6727.0
2023-03-06 13:40:00,183.16,183.26,183.14,183.25,3163.0,174.391,174.4862,174.3719,174.4767,3163.0
2023-03-06 13:45:00,183.2,183.22,183.09,183.09,2440.0,174.4291,174.4481,174.3243,174.3243,2440.0
2023-03-06 13:50:00,183.07,183.19,183.06,183.11,2495.0,174.3053,174.4195,174.2958,174.3434,2495.0
2023-03-06 13:55:00,183.1,183.23,183.06,183.23,2199.0,174.3338,174.4576,174.2958,174.4576,2199.0
2023-03-06 14:00:00,183.21,183.26,183.08,183.11,3823.0,174.4386,174.4862,174.3148,174.3434,3823.0
2023-03-06 14:05:00,183.11,183.31,183.11,183.28,3043.0,174.3434,174.5338,174.3434,174.5052,3043.0
2023-03-06 14:10:00,183.28,183.33,183.24,183.3,4567.0,174.5052,174.5528,174.4671,174.5243,4567.0
2023-03-06 14:15:00,183.3,183.31,183.22,183.23,2109.0,174.5243,174.5338,174.4481,174.4576,2109.0
2023-03-06 14:20:00,183.23,183.33,183.2,183.33,3838.0,174.4576,174.5528,174.4291,174.5528,3838.0
2023-03-06 14:25:00,183.33,183.41,183.32,183.37,3167.0,174.5528,174.629,174.5433,174.5909,3167.0
2023-03-06 14:30:00,183.38,183.51,183.37,183.44,4281.0,174.6004,174.7242,174.5909,174.6576,4281.0
2023-03-06 14:35:00,183.41,183.44,183.37,183.42,2829.0,174.629,174.6576,174.5909,174.6385,2829.0
2023-03-06 14:40:00,183.4,183.6,183.4,183.56,4260.0,174.6195,174.8099,174.6195,174.7718,4260.0
2023-03-06 14:45:00,183.53,183.58,183.5,183.58,3859.0,174.7433,174.7909,174.7147,174.7909,3859.0
2023-03-06 14:50:00,183.59,183.59,183.46,183.48,3563.0,174.8004,174.8004,174.6766,174.6956,3563.0
2023-03-06 14:55:00,183.49,183.53,183.38,183.42,4605.0,174.7052,174.7433,174.6004,174.6385,4605.0
2023-03-06 15:00:00,183.39,183.55,183.38,183.46,5022.0,174.61,174.7623,174.6004,174.6766,5022.0
2023-03-06 15:05:00,183.39,183.55,183.34,183.55,5542.0,174.61,174.7623,174.5623,174.7623,5542.0
2023-03-06 15:10:00,183.58,183.72,183.51,183.54,4684.0,174.7909,174.9242,174.7242,174.7528,4684.0
2023-03-06 15:15:00,183.57,183.61,183.51,183.55,4965.0,174.7813,174.8194,174.7242,174.7623,4965.0
2023-03-06 15:20:00,183.54,183.59,183.43,183.46,5662.0,174.7528,174.8004,174.648,174.6766,5662.0
2023-03-06 15:25:00,183.43,183.61,183.43,183.53,8591.0,174.648,174.8194,174.648,174.7433,8591.0
2023-03-06 15:30:00,183.51,183.51,183.36,183.4,7019.0,174.7242,174.7242,174.5814,174.6195,7019.0
2023-03-06 15:35:00,183.44,183.65,183.43,183.61,5987.0,174.6576,174.8575,174.648,174.8194,5987.0
2023-03-06 15:40:00,183.61,183.65,183.52,183.53,9288.0,174.8194,174.8575,174.7337,174.7433,9288.0
2023-03-06 15:45:00,183.55,183.55,183.32,183.43,10122.0,174.7623,174.7623,174.5433,174.648,10122.0
2023-03-06 15:50:00,183.41,183.41,183.23,183.34,22076.0,174.629,174.629,174.4576,174.5623,22076.0
2023-03-06 15:55:00,183.33,183.6,183.27,183.34,47895.0,174.5528,174.8099,174.4957,174.5623,47895.0
2023-03-07 09:30:00,183.53,183.72,182.83,183.21,14925.0,174.7433,174.9242,174.0768,174.4386,14925.0
2023-03-07 09:35:00,182.93,183.05,182.42,182.6,4786.0,174.172,174.2862,173.6864,173.8578,4786.0
2023-03-07 09:40:00,182.55,182.76,182.11,182.22,2426.0,173.8102,174.0101,173.3912,173.496,2426.0
2023-03-07 09:45:00,182.34,182.7,182.17,182.7,10949.0,173.6102,173.953,173.4484,173.953,10949.0
2023-03-07 09:50:00,182.71,183.28,182.71,183.23,6660.0,173.9625,174.5052,173.9625,174.4576,6660.0
2023-03-07 09:55:00,183.15,183.53,183.09,183.52,3800.0,174.3814,174.7433,174.3243,174.7337,3800.0
2023-03-07 10:00:00,183.48,183.64,182.61,182.64,7749.0,174.6956,174.848,173.8673,173.8959,7749.0
2023-03-07 10:05:00,182.73,182.98,182.71,182.97,6121.0,173.9816,174.2196,173.9625,174.2101,6121.0
2023-03-07 10:10:00,182.86,183.02,182.7,183.02,4318.0,174.1053,174.2577,173.953,174.2577,4318.0
2023-03-07 10:15:00,182.98,183.03,182.75,183.03,4961.0,174.2196,174.2672,174.0006,174.2672,4961.0
2023-03-07 10:20:00,183.11,183.5,182.95,183.3,6315.0,174.3434,174.7147,174.191,174.5243,6315.0
2023-03-07 10:25:00,183.31,183.42,183.17,183.25,3100.0,174.5338,174.6385,174.4005,174.4767,3100.0
2023-03-07 10:30:00,183.19,183.32,183.03,183.1,14286.0,174.4195,174.5433,174.2672,174.3338,14286.0
2023-03-07 10:35:00,183.06,183.09,182.29,182.29,7617.0,174.2958,174.3243,173.5626,173.5626,7617.0
2023-03-07 10:40:00,182.34,182.43,182.18,182.18,6645.0,173.6102,173.6959,173.4579,173.4579,6645.0
2023-03-07 10:45:00,182.16,182.65,182.12,182.54,7389.0,173.4388,173.9054,173.4008,173.8007,7389.0
2023-03-07 10:50:00,182.5,182.51,182.08,182.17,3115.0,173.7626,173.7721,173.3627,173.4484,3115.0
2023-03-07 10:55:00,182.17,182.17,181.77,181.78,6329.0,173.4484,173.4484,173.0675,173.077,6329.0
2023-03-07 11:00:00,181.75,181.94,181.74,181.79,6062.0,173.0485,173.2294,173.039,173.0866,6062.0
2023-03-07 11:05:00,181.77,181.95,181.71,181.76,5506.0,173.0675,173.2389,173.0104,173.058,5506.0
2023-03-07 11:10:00,181.84,182.01,181.76,181.78,3201.0,173.1342,173.296,173.058,173.077,3201.0
2023-03-07 11:15:00,181.85,181.85,181.51,181.52,3876.0,173.1437,173.1437,172.82,172.8295,3876.0
2023-03-07 11:20:00,181.59,181.7,181.59,181.64,5554.0,172.8961,173.0009,172.8961,172.9437,5554.0
2023-03-07 11:25:00,181.52,181.54,181.23,181.29,8885.0,172.8295,172.8485,172.5534,172.6105,8885.0
2023-03-07 11:30:00,181.35,181.43,181.26,181.41,5055.0,172.6676,172.7438,172.5819,172.7248,5055.0
2023-03-07 11:35:00,181.32,181.45,181.24,181.31,1942.0,172.6391,172.7628,172.5629,172.6295,1942.0
2023-03-07 11:40:00,181.34,181.35,180.86,181.16,6857.0,172.6581,172.6676,172.2011,172.4867,6857.0
2023-03-07 11:45:00,181.11,181.22,181.07,181.22,800.0,172.4391,172.5438,172.401,172.5438,800.0
2023-03-07 11:50:00,181.24,181.24,180.86,180.88,3073.0,172.5629,172.5629,172.2011,172.2201,3073.0
2023-03-07 11:55:00,180.88,180.88,180.64,180.76,3151.0,172.2201,172.2201,171.9916,172.1059,3151.0
2023-03-07 12:00:00,180.82,180.82,180.62,180.66,3238.0,172.163,172.163,171.9726,172.0107,3238.0
2023-03-07 12:05:00,180.71,180.8,180.5,180.54,4443.0,172.0583,172.144,171.8583,171.8964,4443.0
2023-03-07 12:10:00,180.48,180.72,180.44,180.6,1800.0,171.8393,172.0678,171.8012,171.9535,1800.0
2023-03-07 12:15:00,180.62,180.88,180.59,180.84,2846.0,171.9726,172.2201,171.944,172.182,2846.0
2023-03-07 12:20:00,180.88,181.52,180.84,180.92,7696.0,172.2201,172.8295,172.182,172.2582,7696.0
2023-03-07 12:25:00,180.85,181.13,180.85,180.92,2300.0,172.1916,172.4582,172.1916,172.2582,2300.0
2023-03-07 12:30:00,180.87,181.07,180.87,180.89,3400.0,172.2106,172.401,172.2106,172.2296,3400.0
2023-03-07 12:35:00,180.96,180.97,180.83,180.91,2444.0,172.2963,172.3058,172.1725,172.2487,2444.0
2023-03-07 12:40:00,180.79,180.84,180.75,180.83,2649.0,172.1344,172.182,172.0963,172.1725,2649.0
2023-03-07 12:45:00,180.87,180.92,180.86,180.91,2500.0,172.2106,172.2582,172.2011,172.2487,2500.0
2023-03-07 12:50:00,180.97,181.0,180.82,180.82,4001.0,172.3058,172.3344,172.163,172.163,4001.0
2023-03-07 12:55:00,180.84,180.86,180.63,180.79,2640.0,172.182,172.2011,171.9821,172.1344,2640.0
2023-03-07 13:00:00,180.76,180.76,180.52,180.53,3592.0,172.1059,172.1059,171.8774,171.8869,3592.0
2023-03-07 13:05:00,180.45,180.45,180.12,180.33,5316.0,171.8107,171.8107,171.4965,171.6965,5316.0
2023-03-07 13:10:00,180.39,180.45,180.27,180.35,3668.0,171.7536,171.8107,171.6393,171.7155,3668.0
2023-03-07 13:15:00,180.33,180.51,180.28,180.42,4723.0,171.6965,171.8678,171.6489,171.7821,4723.0
2023-03-07 13:20:00,180.36,180.39,180.32,180.37,2504.0,171.725,171.7536,171.6869,171.7345,2504.0
2023-03-07 13:25:00,180.47,180.48,180.33,180.37,2961.0,171.8298,171.8393,171.6965,171.7345,2961.0
2023-03-07 13:30:00,180.31,180.43,180.12,180.13,4681.0,171.6774,171.7917,171.4965,171.506,4681.0
2023-03-07 13:35:00,180.02,180.19,179.92,180.19,2486.0,171.4013,171.5632,171.3061,171.5632,2486.0
2023-03-07 13:40:00,180.13,180.14,179.9,179.91,3302.0,171.506,171.5156,171.287,171.2966,3302.0
2023-03-07 13:45:00,179.98,179.99,179.79,179.99,6086.0,171.3632,171.3727,171.1823,171.3727,6086.0
2023-03-07 13:50:00,180.01,180.01,179.65,179.65,5681.0,171.3918,171.3918,171.049,171.049,5681.0
2023-03-07 13:55:00,179.63,179.88,179.63,179.73,5072.0,171.03,171.268,171.03,171.1252,5072.0
2023-03-07 14:00:00,179.76,179.89,179.71,179.73,4116.0,171.1537,171.2775,171.1061,171.1252,4116.0
2023-03-07 14:05:00,179.68,180.14,179.64,180.13,5559.0,171.0776,171.5156,171.0395,171.506,5559.0
2023-03-07 14:10:00,180.07,180.28,180.05,180.22,2665.0,171.4489,171.6489,171.4299,171.5917,2665.0
2023-03-07 14:15:00,180.18,180.37,180.11,180.23,2847.0,171.5536,171.7345,171.487,171.6012,2847.0
2023-03-07 14:20:00,180.29,180.29,180.18,180.28,2388.0,171.6584,171.6584,171.5536,171.6489,2388.0
2023-03-07 14:25:00,180.39,180.45,180.34,180.43,3481.0,171.7536,171.8107,171.706,171.7917,3481.0
2023-03-07 14:30:00,180.39,180.54,180.39,180.39,3700.0,171.7536,171.8964,171.7536,171.7536,3700.0
2023-03-07 14:35:00,180.35,180.45,180.32,180.42,3295.0,171.7155,171.8107,171.6869,171.7821,3295.0
2023-03-07 14:40:00,180.42,180.58,180.4,180.47,2427.0,171.7821,171.9345,171.7631,171.8298,2427.0
2023-03-07 14:45:00,180.48,180.55,180.38,180.49,3188.0,171.8393,171.9059,171.7441,171.8488,3188.0
2023-03-07 14:50:00,180.45,180.49,180.38,180.42,3541.0,171.8107,171.8488,171.7441,171.7821,3541.0
2023-03-07 14:55:00,180.41,180.47,180.33,180.4,3292.0,171.7726,171.8298,171.6965,171.7631,3292.0
2023-03-07 15:00:00,180.34,180.45,180.34,180.38,3159.0,171.706,171.8107,171.706,171.7441,3159.0
2023-03-07 15:05:00,180.4,180.6,180.4,180.55,6023.0,171.7631,171.9535,171.7631,171.9059,6023.0
2023-03-07 15:10:00,180.54,180.69,180.54,180.68,4087.0,171.8964,172.0392,171.8964,172.0297,4087.0
2023-03-07 15:15:00,180.67,180.67,180.54,180.65,4118.0,172.0202,172.0202,171.8964,172.0011,4118.0
2023-03-07 15:20:00,180.68,180.74,180.59,180.66,4332.0,172.0297,172.0868,171.944,172.0107,4332.0
2023-03-07 15:25:00,180.65,180.69,180.57,180.69,5777.0,172.0011,172.0392,171.925,172.0392,5777.0
2023-03-07 15:30:00,180.71,180.87,180.65,180.83,8564.0,172.0583,172.2106,172.0011,172.1725,8564.0
2023-03-07 15:35:00,180.86,181.02,180.85,180.9,9334.0,172.2011,172.3534,172.1916,172.2392,9334.0
2023-03-07 15:40:00,180.93,180.98,180.69,180.69,7074.0,172.2677,172.3153,172.0392,172.0392,7074.0
2023-03-07 15:45:00,180.7,180.73,180.52,180.66,14433.0,172.0487,172.0773,171.8774,172.0107,14433.0
2023-03-07 15:50:00,180.63,180.65,180.41,180.42,25467.0,171.9821,172.0011,171.7726,171.7821,25467.0
2023-03-07 15:55:00,180.4,180.58,180.2,180.38,57520.0,171.7631,171.9345,171.5727,171.7441,57520.0
2023-03-08 09:30:00,180.8,180.81,180.36,180.43,14434.0,172.144,172.1535,171.725,171.7917,14434.0
2023-03-08 09:35:00,180.64,180.64,180.3,180.31,910.0,171.9916,171.9916,171.6679,171.6774,910.0
2023-03-08 09:40:00,180.19,180.52,180.19,180.52,2851.0,171.5632,171.8774,171.5632,171.8774,2851.0
2023-03-08 09:45:00,180.48,180.9,180.43,180.9,6236.0,171.8393,172.2392,171.7917,172.2392,6236.0
2023-03-08 09:50:00,180.81,180.93,180.77,180.93,1138.0,172.1535,172.2677,172.1154,172.2677,1138.0
2023-03-08 09:55:00,181.0,181.17,180.81,180.84,4980.0,172.3344,172.4962,172.1535,172.182,4980.0
2023-03-08 10:00:00,180.86,180.86,180.16,180.44,8988.0,172.2011,172.2011,171.5346,171.8012,8988.0
2023-03-08 10:05:00,180.54,180.58,180.33,180.58,5368.0,171.8964,171.9345,171.6965,171.9345,5368.0
2023-03-08 10:10:00,180.56,180.61,180.3,180.47,3857.0,171.9154,171.9631,171.6679,171.8298,3857.0
2023-03-08 10:15:00,180.4,180.47,180.19,180.34,4522.0,171.7631,171.8298,171.5632,171.706,4522.0
2023-03-08 10:20:00,180.42,180.58,180.2,180.44,3154.0,171.7821,171.9345,171.5727,171.8012,3154.0
2023-03-08 10:25:00,180.56,180.62,180.26,180.26,4535.0,171.9154,171.9726,171.6298,171.6298,4535.0
2023-03-08 10:30:00,180.31,180.58,180.3,180.53,1610.0,171.6774,171.9345,171.6679,171.8869,1610.0
2023-03-08 10:35:00,180.59,180.59,180.19,180.3,3376.0,171.944,171.944,171.5632,171.6679,3376.0
2023-03-08 10:40:00,180.36,180.36,180.2,180.2,3166.0,171.725,171.725,171.5727,171.5727,3166.0
2023-03-08 10:45:00,180.19,180.31,179.94,179.94,3465.0,171.5632,171.6774,171.3251,171.3251,3465.0
2023-03-08 10:50:00,179.97,179.97,179.7,179.71,1168.0,171.3537,171.3537,171.0966,171.1061,1168.0
2023-03-08 10:55:00,179.7,179.77,179.41,179.5,2397.0,171.0966,171.1633,170.8205,170.9062,2397.0
2023-03-08 11:00:00,179.62,179.72,179.39,179.53,3083.0,171.0204,171.1157,170.8015,170.9348,3083.0
2023-03-08 11:05:00,179.58,179.61,179.51,179.52,1478.0,170.9824,171.0109,170.9157,170.9252,1478.0
2023-03-08 11:10:00,179.58,179.71,179.5,179.61,2940.0,170.9824,171.1061,170.9062,171.0109,2940.0
2023-03-08 11:15:00,179.56,179.69,179.51,179.51,1734.0,170.9633,171.0871,170.9157,170.9157,1734.0
2023-03-08 11:20:00,179.43,179.46,179.41,179.42,1224.0,170.8395,170.8681,170.8205,170.83,1224.0
2023-03-08 11:25:00,179.36,179.45,179.29,179.45,3582.0,170.7729,170.8586,170.7062,170.8586,3582.0
2023-03-08 11:30:00,179.42,179.46,179.22,179.42,6094.0,170.83,170.8681,170.6396,170.83,6094.0
2023-03-08 11:35:00,179.39,179.4,179.24,179.39,3287.0,170.8015,170.811,170.6586,170.8015,3287.0
2023-03-08 11:40:00,179.39,179.49,179.25,179.29,2889.0,170.8015,170.8967,170.6682,170.7062,2889.0
2023-03-08 11:45:00,179.22,179.54,179.18,179.53,3456.0,170.6396,170.9443,170.6015,170.9348,3456.0
2023-03-08 11:50:00,179.56,179.65,179.45,179.5,2785.0,170.9633,171.049,170.8586,170.9062,2785.0
2023-03-08 11:55:00,179.36,179.41,179.2,179.23,4703.0,170.7729,170.8205,170.6206,170.6491,4703.0
2023-03-08 12:00:00,179.24,179.29,179.07,179.07,2439.0,170.6586,170.7062,170.4968,170.4968,2439.0
2023-03-08 12:05:00,179.09,179.17,178.83,178.83,2640.0,170.5158,170.592,170.2683,170.2683,2640.0
2023-03-08 12:10:00,178.94,178.94,178.45,178.46,1873.0,170.373,170.373,169.9065,169.916,1873.0
2023-03-08 12:15:00,178.36,178.54,178.22,178.54,3715.0,169.8208,169.9922,169.6875,169.9922,3715.0
2023-03-08 12:20:00,178.54,178.63,178.47,178.51,1884.0,169.9922,170.0778,169.9255,169.9636,1884.0
2023-03-08 12:25:00,178.48,178.48,178.25,178.25,2008.0,169.935,169.935,169.716,169.716,2008.0
2023-03-08 12:30:00,178.24,178.33,178.06,178.09,5218.0,169.7065,169.7922,169.5351,169.5637,5218.0
2023-03-08 12:35:00,178.13,178.44,178.11,178.39,4024.0,169.6018,169.8969,169.5827,169.8493,4024.0
2023-03-08 12:40:00,178.4,178.45,178.35,178.35,1726.0,169.8589,169.9065,169.8113,169.8113,1726.0
2023-03-08 12:45:00,178.38,178.45,178.29,178.35,2600.0,169.8398,169.9065,169.7541,169.8113,2600.0
2023-03-08 12:50:00,178.36,178.42,178.28,178.39,2198.0,169.8208,169.8779,169.7446,169.8493,2198.0
2023-03-08 12:55:00,178.36,178.36,178.24,178.31,3784.0,169.8208,169.8208,169.7065,169.7732,3784.0
2023-03-08 13:00:00,178.26,178.35,178.1,178.1,5555.0,169.7256,169.8113,169.5732,169.5732,5555.0
2023-03-08 13:05:00,178.08,178.09,177.99,178.08,5939.0,169.5542,169.5637,169.4685,169.5542,5939.0
2023-03-08 13:10:00,178.05,178.11,177.98,178.02,3868.0,169.5256,169.5827,169.459,169.4971,3868.0
2023-03-08 13:15:00,177.9,177.98,177.81,177.85,1016.0,169.3828,169.459,169.2971,169.3352,1016.0
2023-03-08 13:20:00,177.84,177.84,177.69,177.8,3399.0,169.3257,169.3257,169.1829,169.2876,3399.0
2023-03-08 13:25:00,177.69,177.69,177.42,177.42,4047.0,169.1829,169.1829,168.9258,168.9258,4047.0
2023-03-08 13:30:00,177.46,177.56,177.38,177.51,11259.0,168.9639,169.0591,168.8877,169.0115,11259.0
2023-03-08 13:35:00,177.48,177.48,177.27,177.3,3060.0,168.9829,168.9829,168.783,168.8115,3060.0
2023-03-08 13:40:00,177.26,177.4,177.26,177.34,2243.0,168.7734,168.9067,168.7734,168.8496,2243.0
2023-03-08 13:45:00,177.34,177.45,177.27,177.28,2263.0,168.8496,168.9543,168.783,168.7925,2263.0
2023-03-08 13:50:00,177.24,177.37,177.22,177.36,2454.0,168.7544,168.8782,168.7354,168.8686,2454.0
2023-03-08 13:55:00,177.37,177.41,177.31,177.41,3924.0,168.8782,168.9163,168.821,168.9163,3924.0
2023-03-08 14:00:00,177.41,177.49,177.31,177.31,2207.0,168.9163,168.9924,168.821,168.821,2207.0
2023-03-08 14:05:00,177.3,177.3,177.18,177.24,4618.0,168.8115,168.8115,168.6973,168.7544,4618.0
2023-03-08 14:10:00,177.27,177.39,177.25,177.28,5497.0,168.783,168.8972,168.7639,168.7925,5497.0
2023-03-08 14:15:00,177.25,177.34,177.17,177.28,5198.0,168.7639,168.8496,168.6877,168.7925,5198.0
2023-03-08 14:20:00,177.29,177.43,177.29,177.42,2819.0,168.802,168.9353,168.802,168.9258,2819.0
2023-03-08 14:25:00,177.41,177.58,177.41,177.58,4010.0,168.9163,169.0781,168.9163,169.0781,4010.0
2023-03-08 14:30:00,177.53,177.56,177.29,177.3,3909.0,169.0305,169.0591,168.802,168.8115,3909.0
2023-03-08 14:35:00,177.27,177.32,177.19,177.19,2883.0,168.783,168.8306,168.7068,168.7068,2883.0
2023-03-08 14:40:00,177.22,177.22,177.03,177.13,4157.0,168.7354,168.7354,168.5544,168.6497,4157.0
2023-03-08 14:45:00,177.13,177.16,177.06,177.15,3575.0,168.6497,168.6782,168.583,168.6687,3575.0
2023-03-08 14:50:00,177.15,177.17,177.01,177.16,3406.0,168.6687,168.6877,168.5354,168.6782,3406.0
2023-03-08 14:55:00,177.12,177.31,177.07,177.31,4202.0,168.6401,168.821,168.5925,168.821,4202.0
2023-03-08 15:00:00,177.29,177.29,177.18,177.24,2116.0,168.802,168.802,168.6973,168.7544,2116.0
2023-03-08 15:05:00,177.22,177.31,177.22,177.3,4285.0,168.7354,168.821,168.7354,168.8115,4285.0
2023-03-08 15:10:00,177.3,177.45,177.3,177.43,4503.0,168.8115,168.9543,168.8115,168.9353,4503.0
2023-03-08 15:15:00,177.42,177.46,177.33,177.46,4078.0,168.9258,168.9639,168.8401,168.9639,4078.0
2023-03-08 15:20:00,177.46,177.56,177.23,177.23,7278.0,168.9639,169.0591,168.7449,168.7449,7278.0
2023-03-08 15:25:00,177.23,177.34,177.14,177.31,12320.0,168.7449,168.8496,168.6592,168.821,12320.0
2023-03-08 15:30:00,177.31,177.52,177.26,177.48,21572.0,168.821,169.021,168.7734,168.9829,21572.0
2023-03-08 15:35:00,177.45,177.78,177.38,177.69,9483.0,168.9543,169.2685,168.8877,169.1829,9483.0
2023-03-08 15:40:00,177.72,177.99,177.69,177.99,9861.0,169.2114,169.4685,169.1829,169.4685,9861.0
2023-03-08 15:45:00,177.98,178.18,177.98,178.11,13937.0,169.459,169.6494,169.459,169.5827,13937.0
2023-03-08 15:50:00,178.12,178.28,177.95,178.0,26025.0,169.5923,169.7446,169.4304,169.478,26025.0
2023-03-08 15:55:00,177.99,178.02,177.68,177.77,77871.0,169.4685,169.4971,169.1733,169.259,77871.0
2023-03-09 09:30:00,177.21,177.21,176.23,176.44,17949.0,169.6281,169.6281,168.69,168.891,17949.0
2023-03-09 09:35:00,176.48,176.72,176.24,176.44,4490.0,168.9293,169.159,168.6996,168.891,4490.0
2023-03-09 09:40:00,176.68,176.68,176.36,176.49,3991.0,169.1207,169.1207,168.8144,168.9389,3991.0
2023-03-09 09:45:00,176.47,176.76,176.44,176.7,2500.0,168.9197,169.1973,168.891,169.1399,2500.0
2023-03-09 09:50:00,176.78,176.78,176.17,176.31,4208.0,169.2165,169.2165,168.6326,168.7666,4208.0
2023-03-09 09:55:00,176.09,176.11,175.8,175.8,3536.0,168.556,168.5751,168.2784,168.2784,3536.0
2023-03-09 10:00:00,175.75,175.84,175.45,175.84,5664.0,168.2305,168.3167,167.9434,168.3167,5664.0
2023-03-09 10:05:00,175.9,176.03,175.71,175.71,7953.0,168.3741,168.4985,168.1922,168.1922,7953.0
2023-03-09 10:10:00,175.71,175.77,175.37,175.51,12301.0,168.1922,168.2497,167.8668,168.0008,12301.0
2023-03-09 10:15:00,175.52,175.59,175.2,175.26,3668.0,168.0104,168.0774,167.7041,167.7615,3668.0
2023-03-09 10:20:00,175.2,175.35,175.13,175.3,4266.0,167.7041,167.8476,167.637,167.7998,4266.0
2023-03-09 10:25:00,175.31,175.81,175.28,175.8,36235.0,167.8093,168.288,167.7806,168.2784,36235.0
2023-03-09 10:30:00,175.81,176.16,175.74,176.16,8479.0,168.288,168.623,168.221,168.623,8479.0
2023-03-09 10:35:00,176.19,176.52,176.15,176.32,4796.0,168.6517,168.9676,168.6134,168.7761,4796.0
2023-03-09 10:40:00,176.43,176.53,176.33,176.53,3007.0,168.8814,168.9772,168.7857,168.9772,3007.0
2023-03-09 10:45:00,176.53,176.8,176.45,176.68,4427.0,168.9772,169.2356,168.9006,169.1207,4427.0
2023-03-09 10:50:00,176.6,176.82,176.55,176.72,3080.0,169.0442,169.2547,168.9963,169.159,3080.0
2023-03-09 10:55:00,176.69,176.82,176.67,176.71,6041.0,169.1303,169.2547,169.1112,169.1494,6041.0
2023-03-09 11:00:00,176.71,176.71,176.43,176.44,3015.0,169.1494,169.1494,168.8814,168.891,3015.0
2023-03-09 11:05:00,176.38,176.49,176.3,176.38,2814.0,168.8336,168.9389,168.757,168.8336,2814.0
2023-03-09 11:10:00,176.35,176.67,176.35,176.51,3207.0,168.8049,169.1112,168.8049,168.958,3207.0
2023-03-09 11:15:00,176.4,176.4,176.09,176.09,4647.0,168.8527,168.8527,168.556,168.556,4647.0
2023-03-09 11:20:00,176.09,176.16,176.01,176.16,6786.0,168.556,168.623,168.4794,168.623,6786.0
2023-03-09 11:25:00,176.15,176.28,176.12,176.2,8518.0,168.6134,168.7378,168.5847,168.6613,8518.0
2023-03-09 11:30:00,176.25,176.31,176.23,176.23,3531.0,168.7091,168.7666,168.69,168.69,3531.0
2023-03-09 11:35:00,176.3,176.31,175.95,175.98,17860.0,168.757,168.7666,168.422,168.4507,17860.0
2023-03-09 11:40:00,175.9,176.26,175.86,176.26,8644.0,168.3741,168.7187,168.3358,168.7187,8644.0
2023-03-09 11:45:00,176.22,176.38,176.18,176.3,1931.0,168.6804,168.8336,168.6421,168.757,1931.0
2023-03-09 11:50:00,176.34,176.59,176.34,176.55,2905.0,168.7953,169.0346,168.7953,168.9963,2905.0
2023-03-09 11:55:00,176.63,176.7,176.53,176.66,2652.0,169.0729,169.1399,168.9772,169.1016,2652.0
2023-03-09 12:00:00,176.57,176.63,176.28,176.38,5101.0,169.0154,169.0729,168.7378,168.8336,5101.0
2023-03-09 12:05:00,176.36,176.45,176.29,176.42,2257.0,168.8144,168.9006,168.7474,168.8719,2257.0
2023-03-09 12:10:00,176.38,176.61,176.38,176.55,1756.0,168.8336,169.0537,168.8336,168.9963,1756.0
2023-03-09 12:15:00,176.58,176.59,176.48,176.59,2077.0,169.025,169.0346,168.9293,169.0346,2077.0
2023-03-09 12:20:00,176.64,176.7,176.59,176.7,1100.0,169.0824,169.1399,169.0346,169.1399,1100.0
2023-03-09 12:25:00,176.7,176.72,176.61,176.66,2703.0,169.1399,169.159,169.0537,169.1016,2703.0
2023-03-09 12:30:00,176.76,176.83,176.72,176.77,3786.0,169.1973,169.2643,169.159,169.2069,3786.0
2023-03-09 12:35:00,176.72,176.73,176.41,176.41,2453.0,169.159,169.1686,168.8623,168.8623,2453.0
2023-03-09 12:40:00,176.48,176.59,176.4,176.48,3333.0,168.9293,169.0346,168.8527,168.9293,3333.0
2023-03-09 12:45:00,176.39,176.43,176.34,176.42,1928.0,168.8431,168.8814,168.7953,168.8719,1928.0
2023-03-09 12:50:00,176.38,176.42,176.26,176.29,2325.0,168.8336,168.8719,168.7187,168.7474,2325.0
2023-03-09 12:55:00,176.28,176.34,176.28,176.31,2200.0,168.7378,168.7953,168.7378,168.7666,2200.0
2023-03-09 13:00:00,176.34,176.34,176.06,176.31,4110.0,168.7953,168.7953,168.5273,168.7666,4110.0
2023-03-09 13:05:00,176.24,176.35,176.24,176.35,3349.0,168.6996,168.8049,168.6996,168.8049,3349.0
2023-03-09 13:10:00,176.29,176.39,176.29,176.34,897.0,168.7474,168.8431,168.7474,168.7953,897.0
2023-03-09 13:15:00,176.36,176.38,176.18,176.21,3937.0,168.8144,168.8336,168.6421,168.6708,3937.0
2023-03-09 13:20:00,176.19,176.31,176.13,176.15,2039.0,168.6517,168.7666,168.5943,168.6134,2039.0
2023-03-09 13:25:00,176.19,176.2,175.9,176.2,19933.0,168.6517,168.6613,168.3741,168.6613,19933.0
2023-03-09 13:30:00,176.11,176.26,176.04,176.13,6989.0,168.5751,168.7187,168.5081,168.5943,6989.0
2023-03-09 13:35:00,176.09,176.18,175.92,176.18,8324.0,168.556,168.6421,168.3932,168.6421,8324.0
2023-03-09 13:40:00,176.22,176.29,176.16,176.28,2130.0,168.6804,168.7474,168.623,168.7378,2130.0
2023-03-09 13:45:00,176.22,176.22,175.91,175.93,11524.0,168.6804,168.6804,168.3837,168.4028,11524.0
2023-03-09 13:50:00,175.89,175.98,175.84,175.98,7424.0,168.3645,168.4507,168.3167,168.4507,7424.0
2023-03-09 13:55:00,176.01,176.11,175.93,176.08,2689.0,168.4794,168.5751,168.4028,168.5464,2689.0
2023-03-09 14:00:00,176.18,176.18,175.9,175.91,3971.0,168.6421,168.6421,168.3741,168.3837,3971.0
2023-03-09 14:05:00,175.9,175.95,175.83,175.9,2325.0,168.3741,168.422,168.3071,168.3741,2325.0
2023-03-09 14:10:00,175.9,176.18,175.87,176.17,5373.0,168.3741,168.6421,168.3454,168.6326,5373.0
2023-03-09 14:15:00,176.15,176.24,176.04,176.11,3135.0,168.6134,168.6996,168.5081,168.5751,3135.0
2023-03-09 14:20:00,176.13,176.19,175.99,176.19,2945.0,168.5943,168.6517,168.4603,168.6517,2945.0
2023-03-09 14:25:00,176.23,176.25,175.85,175.86,3328.0,168.69,168.7091,168.3262,168.3358,3328.0
2023-03-09 14:30:00,175.86,175.91,175.21,175.22,16272.0,168.3358,168.3837,167.7136,167.7232,16272.0
2023-03-09 14:35:00,175.28,175.33,175.08,175.08,5745.0,167.7806,167.8285,167.5892,167.5892,5745.0
2023-03-09 14:40:00,175.04,175.13,174.96,174.98,4165.0,167.5509,167.637,167.4743,167.4935,4165.0
2023-03-09 14:45:00,174.96,175.25,174.88,174.93,4456.0,167.4743,167.7519,167.3977,167.4456,4456.0
2023-03-09 14:50:00,174.93,174.93,174.67,174.67,12731.0,167.4456,167.4456,167.1967,167.1967,12731.0
2023-03-09 14:55:00,174.64,174.64,174.51,174.51,5550.0,167.168,167.168,167.0436,167.0436,5550.0
2023-03-09 15:00:00,174.56,174.61,174.05,174.05,4623.0,167.0914,167.1393,166.6033,166.6033,4623.0
2023-03-09 15:05:00,174.03,174.08,173.88,174.06,7607.0,166.5841,166.632,166.4405,166.6128,7607.0
2023-03-09 15:10:00,174.01,174.08,173.92,173.93,8734.0,166.565,166.632,166.4788,166.4884,8734.0
2023-03-09 15:15:00,173.89,173.89,173.58,173.59,11104.0,166.4501,166.4501,166.1534,166.1629,11104.0
2023-03-09 15:20:00,173.56,173.98,173.34,173.71,14765.0,166.1342,166.5363,165.9236,166.2778,14765.0
2023-03-09 15:25:00,173.7,174.02,173.66,173.72,11257.0,166.2682,166.5745,166.2299,166.2874,11257.0
2023-03-09 15:30:00,173.69,174.19,173.63,174.01,12562.0,166.2587,166.7373,166.2012,166.565,12562.0
2023-03-09 15:35:00,173.97,174.13,173.8,174.13,12873.0,166.5267,166.6798,166.364,166.6798,12873.0
2023-03-09 15:40:00,174.11,174.42,174.07,174.36,17634.0,166.6607,166.9574,166.6224,166.9,17634.0
2023-03-09 15:45:00,174.34,174.35,173.96,174.11,25182.0,166.8808,166.8904,166.5171,166.6607,25182.0
2023-03-09 15:50:00,174.06,174.53,174.01,174.53,47732.0,166.6128,167.0627,166.565,167.0627,47732.0
2023-03-09 15:55:00,174.56,174.61,173.77,173.95,86701.0,167.0914,167.1393,166.3352,166.5075,86701.0
2023-03-10 09:30:00,173.14,173.38,172.57,173.22,36000.0,165.7322,165.9619,165.1866,165.8088,36000.0
2023-03-10 09:35:00,173.1,174.57,173.08,174.28,10030.0,165.6939,167.101,165.6748,166.8234,10030.0
2023-03-10 09:40:00,174.1,174.32,173.67,174.09,11991.0,166.6511,166.8617,166.2395,166.6415,11991.0
2023-03-10 09:45:00,174.18,174.45,173.72,174.26,27832.0,166.7277,166.9861,166.2874,166.8043,27832.0
2023-03-10 09:50:00,174.33,175.43,174.13,174.93,18907.0,166.8713,167.9242,166.6798,167.4456,18907.0
2023-03-10 09:55:00,175.04,176.1,174.99,176.02,36047.0,167.5509,168.5655,167.503,168.489,36047.0
2023-03-10 10:00:00,176.09,176.83,176.05,176.74,63394.0,168.556,169.2643,168.5177,169.1782,63394.0
2023-03-10 10:05:00,176.7,176.93,176.59,176.74,26237.0,169.1399,169.36,169.0346,169.1782,26237.0
2023-03-10 10:10:00,176.74,177.2,176.35,177.0,20225.0,169.1782,169.6185,168.8049,169.427,20225.0
2023-03-10 10:15:00,176.97,177.21,176.76,177.07,20165.0,169.3983,169.6281,169.1973,169.494,20165.0
2023-03-10 10:20:00,177.13,177.87,177.13,177.78,24447.0,169.5515,170.2598,169.5515,170.1737,24447.0
2023-03-10 10:25:00,177.77,178.0,176.97,177.09,27960.0,170.1641,170.3843,169.3983,169.5132,27960.0
2023-03-10 10:30:00,177.05,177.3,176.96,177.26,9826.0,169.4749,169.7142,169.3888,169.6759,9826.0
2023-03-10 10:35:00,177.36,177.37,176.85,176.88,9353.0,169.7716,169.7812,169.2835,169.3122,9353.0
2023-03-10 10:40:00,176.84,176.84,175.8,175.8,7228.0,169.2739,169.2739,168.2784,168.2784,7228.0
2023-03-10 10:45:00,176.04,176.58,175.89,176.58,8182.0,168.5081,169.025,168.3645,169.025,8182.0
2023-03-10 10:50:00,176.63,176.78,176.33,176.78,11899.0,169.0729,169.2165,168.7857,169.2165,11899.0
2023-03-10 10:55:00,176.81,177.35,176.81,177.28,9252.0,169.2452,169.7621,169.2452,169.6951,9252.0
2023-03-10 11:00:00,177.34,177.37,176.98,177.11,15821.0,169.7525,169.7812,169.4079,169.5323,15821.0
2023-03-10 11:05:00,177.12,177.22,176.8,176.83,7997.0,169.5419,169.6376,169.2356,169.2643,7997.0
2023-03-10 11:10:00,176.81,177.21,176.81,177.21,11510.0,169.2452,169.6281,169.2452,169.6281,11510.0
2023-03-10 11:15:00,177.15,177.27,176.92,177.17,8489.0,169.5706,169.6855,169.3505,169.5898,8489.0
2023-03-10 11:20:00,177.17,177.69,177.17,177.46,9784.0,169.5898,170.0875,169.5898,169.8674,9784.0
2023-03-10 11:25:00,177.5,177.87,177.47,177.87,14300.0,169.9056,170.2598,169.8769,170.2598,14300.0
2023-03-10 11:30:00,177.89,178.15,177.83,178.11,11449.0,170.279,170.5278,170.2215,170.4896,11449.0
2023-03-10 11:35:00,178.05,178.15,177.92,178.01,22334.0,170.4321,170.5278,170.3077,170.3938,22334.0
2023-03-10 11:40:00,178.04,178.05,177.56,178.03,16721.0,170.4225,170.4321,169.9631,170.413,16721.0
2023-03-10 11:45:00,177.98,177.98,177.45,177.66,15566.0,170.3651,170.3651,169.8578,170.0588,15566.0
2023-03-10 11:50:00,177.65,177.65,177.0,177.18,14092.0,170.0492,170.0492,169.427,169.5993,14092.0
2023-03-10 11:55:00,177.14,177.15,176.68,176.71,19080.0,169.5611,169.5706,169.1207,169.1494,19080.0
2023-03-10 12:00:00,176.68,176.88,176.66,176.66,14913.0,169.1207,169.3122,169.1016,169.1016,14913.0
2023-03-10 12:05:00,176.65,176.66,176.25,176.29,10224.0,169.092,169.1016,168.7091,168.7474,10224.0
2023-03-10 12:10:00,176.27,176.66,176.11,176.63,3795.0,168.7283,169.1016,168.5751,169.0729,3795.0
2023-03-10 12:15:00,176.63,176.68,176.43,176.47,10543.0,169.0729,169.1207,168.8814,168.9197,10543.0
2023-03-10 12:20:00,176.42,176.51,176.34,176.41,6144.0,168.8719,168.958,168.7953,168.8623,6144.0
2023-03-10 12:25:00,176.45,176.67,176.45,176.58,9546.0,168.9006,169.1112,168.9006,169.025,9546.0
2023-03-10 12:30:00,176.8,177.2,176.65,177.07,6852.0,169.2356,169.6185,169.092,169.494,6852.0
2023-03-10 12:35:00,177.11,177.25,176.91,176.99,7548.0,169.5323,169.6663,169.3409,169.4175,7548.0
2023-03-10 12:40:00,176.95,176.99,176.68,176.89,4919.0,169.3792,169.4175,169.1207,169.3217,4919.0
2023-03-10 12:45:00,176.92,177.01,176.78,176.78,5890.0,169.3505,169.4366,169.2165,169.2165,5890.0
2023-03-10 12:50:00,176.83,176.95,176.71,176.95,7117.0,169.2643,169.3792,169.1494,169.3792,7117.0
2023-03-10 12:55:00,176.91,176.91,176.39,176.49,5201.0,169.3409,169.3409,168.8431,168.9389,5201.0
2023-03-10 13:00:00,176.52,176.7,176.52,176.63,5448.0,168.9676,169.1399,168.9676,169.0729,5448.0
2023-03-10 13:05:00,176.62,176.78,176.61,176.73,4771.0,169.0633,169.2165,169.0537,169.1686,4771.0
2023-03-10 13:10:00,176.78,176.81,176.57,176.68,6725.0,169.2165,169.2452,169.0154,169.1207,6725.0
2023-03-10 13:15:00,176.66,176.66,176.46,176.61,7371.0,169.1016,169.1016,168.9101,169.0537,7371.0
2023-03-10 13:20:00,176.63,176.64,176.35,176.6,14408.0,169.0729,169.0824,168.8049,169.0442,14408.0
2023-03-10 13:25:00,176.56,176.56,175.92,176.22,5571.0,169.0059,169.0059,168.3932,168.6804,5571.0
2023-03-10 13:30:00,176.28,176.35,176.0,176.0,8593.0,168.7378,168.8049,168.4698,168.4698,8593.0
2023-03-10 13:35:00,176.0,176.21,175.93,175.94,8760.0,168.4698,168.6708,168.4028,168.4124,8760.0
2023-03-10 13:40:00,175.99,176.14,175.92,176.09,10000.0,168.4603,168.6038,168.3932,168.556,10000.0
2023-03-10 13:45:00,176.11,176.29,176.06,176.14,8919.0,168.5751,168.7474,168.5273,168.6038,8919.0
2023-03-10 13:50:00,176.09,176.37,176.06,176.3,20977.0,168.556,168.824,168.5273,168.757,20977.0
2023-03-10 13:55:00,176.3,176.41,176.17,176.41,7667.0,168.757,168.8623,168.6326,168.8623,7667.0
2023-03-10 14:00:00,176.45,176.96,176.45,176.96,10652.0,168.9006,169.3888,168.9006,169.3888,10652.0
2023-03-10 14:05:00,176.97,177.09,176.64,176.95,14165.0,169.3983,169.5132,169.0824,169.3792,14165.0
2023-03-10 14:10:00,177.08,177.22,176.97,177.2,10989.0,169.5036,169.6376,169.3983,169.6185,10989.0
2023-03-10 14:15:00,177.18,177.3,176.58,176.85,12846.0,169.5993,169.7142,169.025,169.2835,12846.0
2023-03-10 14:20:00,176.91,177.03,176.42,176.58,8699.0,169.3409,169.4558,168.8719,169.025,8699.0
2023-03-10 14:25:00,176.71,176.75,176.41,176.44,10068.0,169.1494,169.1877,168.8623,168.891,10068.0
2023-03-10 14:30:00,176.41,176.95,176.39,176.95,11003.0,168.8623,169.3792,168.8431,169.3792,11003.0
2023-03-10 14:35:00,176.99,177.36,176.86,177.36,16338.0,169.4175,169.7716,169.293,169.7716,16338.0
2023-03-10 14:40:00,177.3,177.3,176.7,176.7,14490.0,169.7142,169.7142,169.1399,169.1399,14490.0
2023-03-10 14:45:00,176.77,177.46,176.72,177.46,14094.0,169.2069,169.8674,169.159,169.8674,14094.0
2023-03-10 14:50:00,177.44,177.47,177.13,177.43,12441.0,169.8482,169.8769,169.5515,169.8386,12441.0
2023-03-10 14:55:00,177.4,177.5,176.98,177.16,10208.0,169.8099,169.9056,169.4079,169.5802,10208.0
2023-03-10 15:00:00,177.15,177.26,176.91,177.05,8018.0,169.5706,169.6759,169.3409,169.4749,8018.0
2023-03-10 15:05:00,176.99,176.99,176.64,176.88,7756.0,169.4175,169.4175,169.0824,169.3122,7756.0
2023-03-10 15:10:00,176.85,177.11,176.69,176.76,8469.0,169.2835,169.5323,169.1303,169.1973,8469.0
2023-03-10 15:15:00,176.71,176.77,175.95,175.95,9118.0,169.1494,169.2069,168.422,168.422,9118.0
2023-03-10 15:20:00,175.96,176.08,175.84,176.08,8422.0,168.4315,168.5464,168.3167,168.5464,8422.0
2023-03-10 15:25:00,176.11,176.45,176.01,176.37,10123.0,168.5751,168.9006,168.4794,168.824,10123.0
2023-03-10 15:30:00,176.33,176.45,176.25,176.32,13656.0,168.7857,168.9006,168.7091,168.7761,13656.0
2023-03-10 15:35:00,176.28,176.31,176.04,176.12,38086.0,168.7378,168.7666,168.5081,168.5847,38086.0
2023-03-10 15:40:00,176.1,176.13,175.64,175.87,30220.0,168.5655,168.5943,168.1252,168.3454,30220.0
2023-03-10 15:45:00,175.88,176.02,175.81,175.97,23208.0,168.355,168.489,168.288,168.4411,23208.0
2023-03-10 15:50:00,175.93,175.98,175.65,175.73,52705.0,168.4028,168.4507,168.1348,168.2114,52705.0
2023-03-10 15:55:00,175.72,176.03,175.63,175.72,111180.0,168.2018,168.4985,168.1157,168.2018,111180.0
2023-03-13 09:30:00,173.25,175.22,172.09,174.43,61041.0,165.8375,167.7232,164.7271,166.967,61041.0
2023-03-13 09:35:00,174.23,176.22,174.19,175.75,35726.0,166.7756,168.6804,166.7373,168.2305,35726.0
2023-03-13 09:40:00,175.8,176.02,175.29,175.6,52798.0,168.2784,168.489,167.7902,168.0869,52798.0
2023-03-13 09:45:00,175.59,176.43,175.3,175.77,33990.0,168.0774,168.8814,167.7998,168.2497,33990.0
2023-03-13 09:50:00,175.86,176.65,174.69,175.53,24802.0,168.3358,169.092,167.2159,168.0199,24802.0
2023-03-13 09:55:00,175.67,175.95,175.04,175.77,16483.0,168.1539,168.422,167.5509,168.2497,16483.0
2023-03-13 10:00:00,175.77,176.17,175.48,175.86,26992.0,168.2497,168.6326,167.9721,168.3358,26992.0
2023-03-13 10:05:00,175.86,175.95,174.96,175.38,22793.0,168.3358,168.422,167.4743,167.8764,22793.0
2023-03-13 10:10:00,175.38,175.38,174.11,174.35,27109.0,167.8764,167.8764,166.6607,166.8904,27109.0
2023-03-13 10:15:00,174.31,174.5,173.6,173.62,18286.0,166.8521,167.034,166.1725,166.1917,18286.0
2023-03-13 10:20:00,173.58,173.92,172.94,172.98,19749.0,166.1534,166.4788,165.5407,165.579,19749.0
2023-03-13 10:25:00,172.88,173.68,172.87,173.56,18380.0,165.4833,166.2491,165.4737,166.1342,18380.0
2023-03-13 10:30:00,173.6,173.77,173.3,173.65,26634.0,166.1725,166.3352,165.8853,166.2204,26634.0
2023-03-13 10:35:00,173.64,173.82,173.23,173.41,14117.0,166.2108,166.3831,165.8183,165.9906,14117.0
2023-03-13 10:40:00,173.44,173.49,172.83,173.22,11102.0,166.0194,166.0672,165.4355,165.8088,11102.0
2023-03-13 10:45:00,173.34,173.43,172.7,172.84,14971.0,165.9236,166.0098,165.311,165.445,14971.0
2023-03-13 10:50:00,172.95,172.98,171.46,171.77,17869.0,165.5503,165.579,164.1241,164.4208,17869.0
2023-03-13 10:55:00,171.87,173.17,171.83,173.02,15695.0,164.5165,165.7609,164.4782,165.6173,15695.0
2023-03-13 11:00:00,173.02,174.26,172.69,173.92,28418.0,165.6173,166.8043,165.3014,166.4788,28418.0
2023-03-13 11:05:00,173.88,174.72,173.88,174.65,33975.0,166.4405,167.2446,166.4405,167.1776,33975.0
2023-03-13 11:10:00,174.65,175.12,174.53,174.59,7987.0,167.1776,167.6275,167.0627,167.1202,7987.0
2023-03-13 11:15:00,174.68,175.22,174.55,175.14,14687.0,167.2063,167.7232,167.0819,167.6466,14687.0
2023-03-13 11:20:00,175.24,175.92,175.24,175.57,19385.0,167.7423,168.3932,167.7423,168.0582,19385.0
2023-03-13 11:25:00,175.56,176.14,175.14,176.04,18393.0,168.0487,168.6038,167.6466,168.5081,18393.0
2023-03-13 11:30:00,176.07,176.17,175.39,175.39,16707.0,168.5368,168.6326,167.8859,167.8859,16707.0
2023-03-13 11:35:00,175.46,175.46,174.44,174.72,13295.0,167.9529,167.9529,166.9766,167.2446,13295.0
2023-03-13 11:40:00,174.66,175.2,174.58,175.09,8078.0,167.1872,167.7041,167.1106,167.5988,8078.0
2023-03-13 11:45:00,175.09,175.82,175.06,175.58,15386.0,167.5988,168.2975,167.57,168.0678,15386.0
2023-03-13 11:50:00,175.55,175.68,175.05,175.05,12777.0,168.0391,168.1635,167.5605,167.5605,12777.0
2023-03-13 11:55:00,174.98,175.55,174.98,175.45,7566.0,167.4935,168.0391,167.4935,167.9434,7566.0
2023-03-13 12:00:00,175.74,176.29,175.5,175.63,6866.0,168.221,168.7474,167.9912,168.1157,6866.0
2023-03-13 12:05:00,175.63,175.99,175.46,175.94,8557.0,168.1157,168.4603,167.9529,168.4124,8557.0
2023-03-13 12:10:00,175.95,176.0,175.54,175.57,5766.0,168.422,168.4698,168.0295,168.0582,5766.0
2023-03-13 12:15:00,175.44,175.78,175.26,175.26,6920.0,167.9338,168.2592,167.7615,167.7615,6920.0
2023-03-13 12:20:00,175.24,175.42,175.2,175.21,4240.0,167.7423,167.9146,167.7041,167.7136,4240.0
2023-03-13 12:25:00,175.24,175.69,175.23,175.69,4768.0,167.7423,168.1731,167.7328,168.1731,4768.0
2023-03-13 12:30:00,175.65,175.66,175.16,175.16,5020.0,168.1348,168.1444,167.6658,167.6658,5020.0
2023-03-13 12:35:00,175.25,175.43,174.99,175.28,33471.0,167.7519,167.9242,167.503,167.7806,33471.0
2023-03-13 12:40:00,175.2,175.67,175.16,175.25,6792.0,167.7041,168.1539,167.6658,167.7519,6792.0
2023-03-13 12:45:00,175.18,175.18,174.33,174.85,25577.0,167.6849,167.6849,166.8713,167.369,25577.0
2023-03-13 12:50:00,174.91,175.09,174.55,174.94,18219.0,167.4265,167.5988,167.0819,167.4552,18219.0
2023-03-13 12:55:00,174.93,175.07,174.73,174.83,9523.0,167.4456,167.5796,167.2542,167.3499,9523.0
2023-03-13 13:00:00,174.91,174.97,174.51,174.51,13446.0,167.4265,167.4839,167.0436,167.0436,13446.0
2023-03-13 13:05:00,174.37,174.99,174.32,174.96,5469.0,166.9096,167.503,166.8617,167.4743,5469.0
2023-03-13 13:10:00,175.04,175.06,174.78,175.01,5142.0,167.5509,167.57,167.302,167.5222,5142.0
2023-03-13 13:15:00,174.89,174.95,174.51,174.61,7524.0,167.4073,167.4648,167.0436,167.1393,7524.0
2023-03-13 13:20:00,174.71,174.71,174.36,174.44,4098.0,167.235,167.235,166.9,166.9766,4098.0
2023-03-13 13:25:00,174.49,174.51,174.18,174.45,6489.0,167.0244,167.0436,166.7277,166.9861,6489.0
2023-03-13 13:30:00,174.35,174.38,174.1,174.21,6864.0,166.8904,166.9191,166.6511,166.7564,6864.0
2023-03-13 13:35:00,174.21,174.89,174.21,174.81,5396.0,166.7564,167.4073,166.7564,167.3307,5396.0
2023-03-13 13:40:00,174.86,175.04,174.56,174.88,12504.0,167.3786,167.5509,167.0914,167.3977,12504.0
2023-03-13 13:45:00,174.9,174.95,174.6,174.74,5769.0,167.4169,167.4648,167.1297,167.2637,5769.0
2023-03-13 13:50:00,174.69,175.0,174.68,174.83,11760.0,167.2159,167.5126,167.2063,167.3499,11760.0
2023-03-13 13:55:00,174.7,175.08,174.7,174.87,6401.0,167.2254,167.5892,167.2254,167.3882,6401.0
2023-03-13 14:00:00,174.92,175.12,174.7,174.99,7528.0,167.436,167.6275,167.2254,167.503,7528.0
2023-03-13 14:05:00,174.93,175.32,174.87,174.92,7402.0,167.4456,167.8189,167.3882,167.436,7402.0
2023-03-13 14:10:00,174.93,175.32,174.89,175.15,4571.0,167.4456,167.8189,167.4073,167.6562,4571.0
2023-03-13 14:15:00,175.15,175.5,175.15,175.3,7180.0,167.6562,167.9912,167.6562,167.7998,7180.0
2023-03-13 14:20:00,175.26,175.58,175.22,175.24,4916.0,167.7615,168.0678,167.7232,167.7423,4916.0
2023-03-13 14:25:00,175.41,175.46,174.87,174.91,6931.0,167.9051,167.9529,167.3882,167.4265,6931.0
2023-03-13 14:30:00,174.93,175.33,174.93,175.18,8400.0,167.4456,167.8285,167.4456,167.6849,8400.0
2023-03-13 14:35:00,175.15,175.15,174.7,174.86,4926.0,167.6562,167.6562,167.2254,167.3786,4926.0
2023-03-13 14:40:00,174.79,175.22,174.79,175.18,12190.0,167.3116,167.7232,167.3116,167.6849,12190.0
2023-03-13 14:45:00,175.18,175.34,175.0,175.0,11112.0,167.6849,167.8381,167.5126,167.5126,11112.0
2023-03-13 14:50:00,175.03,175.09,174.66,174.83,5461.0,167.5413,167.5988,167.1872,167.3499,5461.0
2023-03-13 14:55:00,174.93,174.97,174.76,174.82,8059.0,167.4456,167.4839,167.2829,167.3403,8059.0
2023-03-13 15:00:00,174.84,174.99,174.71,174.78,4957.0,167.3595,167.503,167.235,167.302,4957.0
2023-03-13 15:05:00,174.71,174.99,173.99,173.99,13240.0,167.235,167.503,166.5458,166.5458,13240.0
2023-03-13 15:10:00,173.94,174.44,173.89,174.3,15533.0,166.498,166.9766,166.4501,166.8426,15533.0
2023-03-13 15:15:00,174.37,174.54,174.17,174.17,18576.0,166.9096,167.0723,166.7181,166.7181,18576.0
2023-03-13 15:20:00,174.17,174.18,173.59,173.7,10598.0,166.7181,166.7277,166.1629,166.2682,10598.0
2023-03-13 15:25:00,173.69,173.9,173.4,173.86,15520.0,166.2587,166.4597,165.9811,166.4214,15520.0
2023-03-13 15:30:00,173.83,173.95,173.47,173.65,46064.0,166.3927,166.5075,166.0481,166.2204,46064.0
2023-03-13 15:35:00,173.65,173.77,173.44,173.74,27572.0,166.2204,166.3352,166.0194,166.3065,27572.0
2023-03-13 15:40:00,173.79,173.81,173.29,173.4,31611.0,166.3544,166.3735,165.8758,165.9811,31611.0
2023-03-13 15:45:00,173.43,173.54,173.14,173.28,38556.0,166.0098,166.1151,165.7322,165.8662,38556.0
2023-03-13 15:50:00,173.26,173.36,172.5,172.5,50745.0,165.8471,165.9428,165.1196,165.1196,50745.0
2023-03-13 15:55:00,172.53,172.57,172.08,172.22,194368.0,165.1483,165.1866,164.7175,164.8516,194368.0
2023-03-14 09:30:00,174.42,174.42,171.41,171.55,52895.0,166.9574,166.9574,164.0762,164.2102,52895.0
2023-03-14 09:35:00,171.74,172.27,171.03,171.1,18943.0,164.3921,164.8994,163.7125,163.7795,18943.0
2023-03-14 09:40:00,171.34,171.52,170.39,170.56,14992.0,164.0092,164.1815,163.0999,163.2626,14992.0
2023-03-14 09:45:00,170.45,171.49,170.17,171.08,31632.0,163.1573,164.1528,162.8893,163.7603,31632.0
2023-03-14 09:50:00,171.15,171.37,170.57,170.57,17041.0,163.8273,164.0379,163.2721,163.2721,17041.0
2023-03-14 09:55:00,170.47,171.3,170.47,171.29,12938.0,163.1764,163.9709,163.1764,163.9613,12938.0
2023-03-14 10:00:00,171.3,171.76,171.15,171.75,18520.0,163.9709,164.4112,163.8273,164.4017,18520.0
2023-03-14 10:05:00,171.69,172.01,171.26,171.43,14759.0,164.3442,164.6505,163.9326,164.0954,14759.0
2023-03-14 10:10:00,171.41,171.52,171.03,171.46,15676.0,164.0762,164.1815,163.7125,164.1241,15676.0
2023-03-14 10:15:00,171.36,171.9,171.36,171.52,14113.0,164.0283,164.5452,164.0283,164.1815,14113.0
2023-03-14 10:20:00,171.45,172.44,171.4,172.25,14342.0,164.1145,165.0621,164.0666,164.8803,14342.0
2023-03-14 10:25:00,172.3,172.32,171.82,172.02,24512.0,164.9281,164.9473,164.4687,164.6601,24512.0
2023-03-14 10:30:00,172.02,172.18,171.53,171.96,22513.0,164.6601,164.8133,164.1911,164.6027,22513.0
2023-03-14 10:35:00,171.94,172.57,171.94,172.41,10502.0,164.5835,165.1866,164.5835,165.0334,10502.0
2023-03-14 10:40:00,172.48,172.72,172.34,172.54,28333.0,165.1004,165.3302,164.9664,165.1579,28333.0
2023-03-14 10:45:00,172.47,172.94,172.43,172.75,13557.0,165.0909,165.5407,165.0526,165.3589,13557.0
2023-03-14 10:50:00,172.73,173.09,172.56,173.05,17341.0,165.3397,165.6843,165.177,165.646,17341.0
2023-03-14 10:55:00,173.14,173.2,172.52,172.54,22025.0,165.7322,165.7896,165.1387,165.1579,22025.0
2023-03-14 11:00:00,172.67,172.68,172.36,172.46,11582.0,165.2823,165.2919,164.9856,165.0813,11582.0
2023-03-14 11:05:00,172.62,172.82,172.47,172.7,7553.0,165.2344,165.4259,165.0909,165.311,7553.0
2023-03-14 11:10:00,172.74,172.88,172.53,172.84,6475.0,165.3493,165.4833,165.1483,165.445,6475.0
2023-03-14 11:15:00,172.84,173.22,172.83,173.15,6943.0,165.445,165.8088,165.4355,165.7418,6943.0
2023-03-14 11:20:00,173.12,173.36,173.08,173.24,9448.0,165.713,165.9428,165.6748,165.8279,9448.0
2023-03-14 11:25:00,173.19,173.21,172.58,172.67,12543.0,165.7801,165.7992,165.1962,165.2823,12543.0
2023-03-14 11:30:00,172.6,173.01,172.6,172.71,5662.0,165.2153,165.6078,165.2153,165.3206,5662.0
2023-03-14 11:35:00,172.61,172.8,172.52,172.77,7596.0,165.2249,165.4067,165.1387,165.378,7596.0
2023-03-14 11:40:00,172.86,172.96,172.5,172.95,8513.0,165.4642,165.5599,165.1196,165.5503,8513.0
2023-03-14 11:45:00,172.81,172.83,172.24,172.26,7640.0,165.4163,165.4355,164.8707,164.8898,7640.0
2023-03-14 11:50:00,172.17,172.18,171.97,172.11,5221.0,164.8037,164.8133,164.6123,164.7463,5221.0
2023-03-14 11:55:00,172.01,172.05,171.74,171.86,4368.0,164.6505,164.6888,164.3921,164.507,4368.0
2023-03-14 12:00:00,171.88,172.11,171.85,171.93,6431.0,164.5261,164.7463,164.4974,164.574,6431.0
2023-03-14 12:05:00,171.98,171.98,171.41,171.71,8811.0,164.6218,164.6218,164.0762,164.3634,8811.0
2023-03-14 12:10:00,171.77,172.43,171.77,172.33,4142.0,164.4208,165.0526,164.4208,164.9568,4142.0
2023-03-14 12:15:00,172.34,172.36,172.13,172.22,3485.0,164.9664,164.9856,164.7654,164.8516,3485.0
2023-03-14 12:20:00,172.17,172.4,172.01,172.26,7323.0,164.8037,165.0239,164.6505,164.8898,7323.0
2023-03-14 12:25:00,172.09,172.23,171.94,172.23,7453.0,164.7271,164.8611,164.5835,164.8611,7453.0
2023-03-14 12:30:00,172.3,172.56,172.19,172.48,6936.0,164.9281,165.177,164.8228,165.1004,6936.0
2023-03-14 12:35:00,172.49,172.6,172.45,172.51,4782.0,165.11,165.2153,165.0717,165.1291,4782.0
2023-03-14 12:40:00,172.41,172.48,172.33,172.43,8942.0,165.0334,165.1004,164.9568,165.0526,8942.0
2023-03-14 12:45:00,172.39,172.42,172.19,172.42,5038.0,165.0143,165.043,164.8228,165.043,5038.0
2023-03-14 12:50:00,172.39,172.41,172.1,172.41,10077.0,165.0143,165.0334,164.7367,165.0334,10077.0
2023-03-14 12:55:00,172.16,172.35,172.14,172.18,6740.0,164.7941,164.976,164.775,164.8133,6740.0
2023-03-14 13:00:00,172.16,172.3,171.87,171.89,8584.0,164.7941,164.9281,164.5165,164.5357,8584.0
2023-03-14 13:05:00,171.9,171.9,171.19,171.21,5509.0,164.5452,164.5452,163.8656,163.8848,5509.0
2023-03-14 13:10:00,171.14,171.18,170.81,170.81,7288.0,163.8178,163.8561,163.5019,163.5019,7288.0
2023-03-14 13:15:00,170.76,170.77,170.07,170.59,12567.0,163.454,163.4636,162.7935,163.2913,12567.0
2023-03-14 13:20:00,170.51,170.51,170.07,170.5,7742.0,163.2147,163.2147,162.7935,163.2051,7742.0
2023-03-14 13:25:00,170.5,170.73,170.42,170.55,8127.0,163.2051,163.4253,163.1286,163.253,8127.0
2023-03-14 13:30:00,170.37,170.54,170.3,170.33,7200.0,163.0807,163.2434,163.0137,163.0424,7200.0
2023-03-14 13:35:00,170.29,170.68,170.27,170.64,13046.0,163.0041,163.3774,162.985,163.3392,13046.0
2023-03-14 13:40:00,170.61,170.72,170.32,170.39,10507.0,163.3104,163.4157,163.0328,163.0999,10507.0
2023-03-14 13:45:00,170.39,170.59,170.24,170.25,7086.0,163.0999,163.2913,162.9563,162.9658,7086.0
2023-03-14 13:50:00,170.21,170.38,170.04,170.29,9594.0,162.9276,163.0903,162.7648,163.0041,9594.0
2023-03-14 13:55:00,170.35,170.62,170.31,170.55,7563.0,163.0616,163.32,163.0233,163.253,7563.0
2023-03-14 14:00:00,170.57,170.69,170.29,170.4,10779.0,163.2721,163.387,163.0041,163.1094,10779.0
2023-03-14 14:05:00,170.39,170.45,170.2,170.29,9115.0,163.0999,163.1573,162.918,163.0041,9115.0
2023-03-14 14:10:00,170.25,170.36,170.16,170.16,6485.0,162.9658,163.0711,162.8797,162.8797,6485.0
2023-03-14 14:15:00,170.19,170.44,169.96,170.42,10659.0,162.9084,163.1477,162.6882,163.1286,10659.0
2023-03-14 14:20:00,170.39,170.44,170.29,170.38,8338.0,163.0999,163.1477,163.0041,163.0903,8338.0
2023-03-14 14:25:00,170.39,170.97,170.39,170.89,4675.0,163.0999,163.655,163.0999,163.5785,4675.0
2023-03-14 14:30:00,170.89,170.98,170.79,170.92,8824.0,163.5785,163.6646,163.4827,163.6072,8824.0
2023-03-14 14:35:00,170.98,170.99,170.79,170.93,5415.0,163.6646,163.6742,163.4827,163.6167,5415.0
2023-03-14 14:40:00,170.89,170.89,170.65,170.8,7064.0,163.5785,163.5785,163.3487,163.4923,7064.0
2023-03-14 14:45:00,170.78,171.21,170.74,171.05,5473.0,163.4732,163.8848,163.4349,163.7316,5473.0
2023-03-14 14:50:00,171.01,171.22,170.94,171.01,6500.0,163.6933,163.8943,163.6263,163.6933,6500.0
2023-03-14 14:55:00,171.0,171.01,170.63,170.65,7547.0,163.6838,163.6933,163.3296,163.3487,7547.0
2023-03-14 15:00:00,170.69,170.78,170.61,170.74,8843.0,163.387,163.4732,163.3104,163.4349,8843.0
2023-03-14 15:05:00,170.74,170.75,170.4,170.4,7739.0,163.4349,163.4444,163.1094,163.1094,7739.0
2023-03-14 15:10:00,170.45,170.45,170.21,170.24,12586.0,163.1573,163.1573,162.9276,162.9563,12586.0
2023-03-14 15:15:00,170.22,170.72,170.12,170.68,14357.0,162.9371,163.4157,162.8414,163.3774,14357.0
2023-03-14 15:20:00,170.66,170.7,170.42,170.45,7392.0,163.3583,163.3966,163.1286,163.1573,7392.0
2023-03-14 15:25:00,170.51,170.74,170.47,170.73,8234.0,163.2147,163.4349,163.1764,163.4253,8234.0
2023-03-14 15:30:00,170.72,170.92,170.59,170.85,24241.0,163.4157,163.6072,163.2913,163.5402,24241.0
2023-03-14 15:35:00,170.88,171.18,170.85,170.91,16616.0,163.5689,163.8561,163.5402,163.5976,16616.0
2023-03-14 15:40:00,170.87,171.12,170.76,171.0,23689.0,163.5593,163.7986,163.454,163.6838,23689.0
2023-03-14 15:45:00,171.02,171.09,170.56,170.58,42299.0,163.7029,163.7699,163.2626,163.2817,42299.0
2023-03-14 15:50:00,170.53,171.12,170.53,171.02,42569.0,163.2339,163.7986,163.2339,163.7029,42569.0
2023-03-14 15:55:00,171.04,171.86,171.04,171.71,110876.0,163.722,164.507,163.722,164.3634,110876.0
2023-03-15 09:30:00,166.9,167.84,165.59,167.46,53046.0,159.7592,160.659,158.5052,160.2952,53046.0
2023-03-15 09:35:00,167.3,167.32,165.75,166.96,20764.0,160.1421,160.1612,158.6584,159.8166,20764.0
2023-03-15 09:40:00,167.12,167.84,167.09,167.56,10069.0,159.9698,160.659,159.941,160.3909,10069.0
2023-03-15 09:45:00,167.58,167.69,166.47,166.77,11234.0,160.4101,160.5154,159.3476,159.6347,11234.0
2023-03-15 09:50:00,166.57,167.01,166.42,166.7,6623.0,159.4433,159.8645,159.2997,159.5677,6623.0
2023-03-15 09:55:00,166.71,167.08,166.24,167.03,10664.0,159.5773,159.9315,159.1274,159.8836,10664.0
2023-03-15 10:00:00,167.05,167.05,166.44,166.99,10097.0,159.9028,159.9028,159.3189,159.8453,10097.0
2023-03-15 10:05:00,167.01,167.14,166.7,166.84,11496.0,159.8645,159.9889,159.5677,159.7017,11496.0
2023-03-15 10:10:00,167.03,167.08,166.7,166.96,3774.0,159.8836,159.9315,159.5677,159.8166,3774.0
2023-03-15 10:15:00,166.88,166.88,166.4,166.6,8189.0,159.74,159.74,159.2806,159.472,8189.0
2023-03-15 10:20:00,166.43,166.73,166.03,166.03,10207.0,159.3093,159.5964,158.9264,158.9264,10207.0
2023-03-15 10:25:00,166.0,166.14,165.83,165.96,8737.0,158.8977,159.0317,158.735,158.8594,8737.0
2023-03-15 10:30:00,165.87,166.24,165.86,166.0,7707.0,158.7732,159.1274,158.7637,158.8977,7707.0
2023-03-15 10:35:00,165.91,166.35,165.3,165.34,23796.0,158.8115,159.2327,158.2276,158.2659,23796.0
2023-03-15 10:40:00,165.35,165.59,165.18,165.53,19084.0,158.2755,158.5052,158.1128,158.4478,19084.0
2023-03-15 10:45:00,165.41,165.5,165.03,165.11,13966.0,158.3329,158.4191,157.9692,158.0458,13966.0
2023-03-15 10:50:00,165.05,165.43,164.9,165.04,13553.0,157.9883,158.3521,157.8447,157.9788,13553.0
2023-03-15 10:55:00,164.94,165.47,164.91,165.39,18383.0,157.883,158.3904,157.8543,158.3138,18383.0
2023-03-15 11:00:00,165.43,165.98,165.23,165.83,11834.0,158.3521,158.8785,158.1606,158.735,11834.0
2023-03-15 11:05:00,165.83,166.1,165.6,165.74,7897.0,158.735,158.9934,158.5148,158.6488,7897.0
2023-03-15 11:10:00,165.77,166.12,165.75,165.96,11271.0,158.6775,159.0125,158.6584,158.8594,11271.0
2023-03-15 11:15:00,165.92,166.29,165.76,166.22,9336.0,158.8211,159.1753,158.6679,159.1083,9336.0
2023-03-15 11:20:00,166.22,166.29,165.93,166.16,9825.0,159.1083,159.1753,158.8307,159.0508,9825.0
2023-03-15 11:25:00,166.2,166.38,165.77,165.77,13802.0,159.0891,159.2614,158.6775,158.6775,13802.0
2023-03-15 11:30:00,165.81,165.91,165.5,165.56,8055.0,158.7158,158.8115,158.4191,158.4765,8055.0
2023-03-15 11:35:00,165.41,165.5,164.95,165.0,9169.0,158.3329,158.4191,157.8926,157.9405,9169.0
2023-03-15 11:40:00,165.0,165.36,165.0,165.14,8552.0,157.9405,158.2851,157.9405,158.0745,8552.0
2023-03-15 11:45:00,165.1,165.24,164.45,164.52,31027.0,158.0362,158.1702,157.414,157.481,31027.0
2023-03-15 11:50:00,164.58,164.59,163.82,163.89,30031.0,157.5384,157.548,156.8109,156.878,30031.0
2023-03-15 11:55:00,163.93,164.05,163.72,163.9,30119.0,156.9162,157.0311,156.7152,156.8875,30119.0
2023-03-15 12:00:00,164.0,164.6,163.99,164.53,11268.0,156.9832,157.5576,156.9737,157.4906,11268.0
2023-03-15 12:05:00,164.52,164.75,164.36,164.75,12891.0,157.481,157.7012,157.3278,157.7012,12891.0
2023-03-15 12:10:00,164.69,164.76,164.54,164.6,5921.0,157.6437,157.7107,157.5001,157.5576,5921.0
2023-03-15 12:15:00,164.56,164.81,164.51,164.67,7866.0,157.5193,157.7586,157.4714,157.6246,7866.0
2023-03-15 12:20:00,164.6,164.84,164.55,164.63,8686.0,157.5576,157.7873,157.5097,157.5863,8686.0
2023-03-15 12:25:00,164.58,164.8,164.55,164.8,7158.0,157.5384,157.749,157.5097,157.749,7158.0
2023-03-15 12:30:00,164.82,164.96,164.52,164.66,8527.0,157.7682,157.9022,157.481,157.615,8527.0
2023-03-15 12:35:00,164.56,164.64,164.46,164.54,9240.0,157.5193,157.5959,157.4236,157.5001,9240.0
2023-03-15 12:40:00,164.61,164.67,164.51,164.52,6052.0,157.5671,157.6246,157.4714,157.481,6052.0
2023-03-15 12:45:00,164.53,164.7,164.51,164.69,5233.0,157.4906,157.6533,157.4714,157.6437,5233.0
2023-03-15 12:50:00,164.74,164.74,164.39,164.4,12648.0,157.6916,157.6916,157.3566,157.3661,12648.0
2023-03-15 12:55:00,164.38,164.46,164.18,164.42,13017.0,157.347,157.4236,157.1555,157.3853,13017.0
2023-03-15 13:00:00,164.41,164.47,164.12,164.25,6717.0,157.3757,157.4331,157.0981,157.2226,6717.0
2023-03-15 13:05:00,164.31,164.52,164.31,164.38,7710.0,157.28,157.481,157.28,157.347,7710.0
2023-03-15 13:10:00,164.43,164.55,164.35,164.55,5834.0,157.3948,157.5097,157.3183,157.5097,5834.0
2023-03-15 13:15:00,164.59,164.93,164.47,164.63,7364.0,157.548,157.8735,157.4331,157.5863,7364.0
2023-03-15 13:20:00,164.6,164.84,164.36,164.74,4937.0,157.5576,157.7873,157.3278,157.6916,4937.0
2023-03-15 13:25:00,164.7,164.78,164.47,164.52,4219.0,157.6533,157.7299,157.4331,157.481,4219.0
2023-03-15 13:30:00,164.5,164.52,164.34,164.47,5240.0,157.4619,157.481,157.3087,157.4331,5240.0
2023-03-15 13:35:00,164.56,164.62,164.27,164.28,5664.0,157.5193,157.5767,157.2417,157.2513,5664.0
2023-03-15 13:40:00,164.3,164.3,163.95,164.22,34637.0,157.2704,157.2704,156.9354,157.1938,34637.0
2023-03-15 13:45:00,164.15,164.19,163.81,163.81,7129.0,157.1268,157.1651,156.8014,156.8014,7129.0
2023-03-15 13:50:00,163.79,164.4,163.79,164.4,4460.0,156.7822,157.3661,156.7822,157.3661,4460.0
2023-03-15 13:55:00,164.46,164.59,164.27,164.43,5310.0,157.4236,157.548,157.2417,157.3948,5310.0
2023-03-15 14:00:00,164.4,164.4,164.03,164.27,3645.0,157.3661,157.3661,157.012,157.2417,3645.0
2023-03-15 14:05:00,164.23,164.47,164.16,164.32,16524.0,157.2034,157.4331,157.1364,157.2896,16524.0
2023-03-15 14:10:00,164.29,164.5,164.2,164.49,13278.0,157.2608,157.4619,157.1747,157.4523,13278.0
2023-03-15 14:15:00,164.47,164.84,164.28,164.75,9556.0,157.4331,157.7873,157.2513,157.7012,9556.0
2023-03-15 14:20:00,164.73,165.41,164.71,165.4,7993.0,157.682,158.3329,157.6629,158.3233,7993.0
2023-03-15 14:25:00,165.38,166.46,165.35,165.89,18848.0,158.3042,159.338,158.2755,158.7924,18848.0
2023-03-15 14:30:00,165.91,166.38,165.78,165.98,9756.0,158.8115,159.2614,158.6871,158.8785,9756.0
2023-03-15 14:35:00,165.93,166.12,165.67,165.86,24874.0,158.8307,159.0125,158.5818,158.7637,24874.0
2023-03-15 14:40:00,165.85,166.19,165.85,166.07,4343.0,158.7541,159.0795,158.7541,158.9647,4343.0
2023-03-15 14:45:00,166.08,166.17,165.95,166.05,5638.0,158.9743,159.0604,158.8498,158.9455,5638.0
2023-03-15 14:50:00,166.07,166.33,165.9,166.3,5616.0,158.9647,159.2136,158.802,159.1848,5616.0
2023-03-15 14:55:00,166.22,166.28,165.97,166.01,8222.0,159.1083,159.1657,158.869,158.9072,8222.0
2023-03-15 15:00:00,166.02,166.21,165.71,165.89,8005.0,158.9168,159.0987,158.6201,158.7924,8005.0
2023-03-15 15:05:00,165.91,166.38,165.91,165.98,13552.0,158.8115,159.2614,158.8115,158.8785,13552.0
2023-03-15 15:10:00,165.98,166.13,165.73,165.88,25752.0,158.8785,159.0221,158.6392,158.7828,25752.0
2023-03-15 15:15:00,165.94,166.07,165.8,165.87,11732.0,158.8402,158.9647,158.7062,158.7732,11732.0
2023-03-15 15:20:00,165.78,166.16,165.7,166.11,13153.0,158.6871,159.0508,158.6105,159.003,13153.0
2023-03-15 15:25:00,166.16,166.4,165.95,166.27,11781.0,159.0508,159.2806,158.8498,159.1561,11781.0
2023-03-15 15:30:00,166.24,166.36,165.93,165.96,15254.0,159.1274,159.2423,158.8307,158.8594,15254.0
2023-03-15 15:35:00,165.96,165.96,165.68,165.84,18100.0,158.8594,158.8594,158.5914,158.7445,18100.0
2023-03-15 15:40:00,165.79,165.8,165.33,165.71,17797.0,158.6967,158.7062,158.2563,158.6201,17797.0
2023-03-15 15:45:00,165.72,165.99,165.6,165.92,59305.0,158.6297,158.8881,158.5148,158.8211,59305.0
2023-03-15 15:50:00,165.87,165.94,165.44,165.49,45318.0,158.7732,158.8402,158.3616,158.4095,45318.0
2023-03-15 15:55:00,165.61,166.67,165.56,166.59,121914.0,158.5244,159.539,158.4765,159.4624,121914.0
2023-03-16 09:30:00,167.21,167.56,165.85,167.18,44224.0,160.0559,160.3909,158.7541,160.0272,44224.0
2023-03-16 09:35:00,167.2,167.41,166.45,167.0,14393.0,160.0463,160.2474,159.3284,159.8549,14393.0
2023-03-16 09:40:00,167.0,167.37,166.32,166.66,16778.0,159.8549,160.2091,159.204,159.5294,16778.0
2023-03-16 09:45:00,166.67,166.94,166.26,166.92,13456.0,159.539,159.7975,159.1466,159.7783,13456.0
2023-03-16 09:50:00,167.03,167.47,166.94,167.42,9856.0,159.8836,160.3048,159.7975,160.2569,9856.0
2023-03-16 09:55:00,167.56,167.73,167.29,167.52,17606.0,160.3909,160.5537,160.1325,160.3526,17606.0
2023-03-16 10:00:00,167.53,167.84,167.46,167.8,17282.0,160.3622,160.659,160.2952,160.6207,17282.0
2023-03-16 10:05:00,167.75,167.84,167.48,167.48,17931.0,160.5728,160.659,160.3144,160.3144,17931.0
2023-03-16 10:10:00,167.46,167.47,166.55,166.85,8840.0,160.2952,160.3048,159.4241,159.7113,8840.0
2023-03-16 10:15:00,166.87,167.16,166.75,167.16,24331.0,159.7305,160.008,159.6156,160.008,24331.0
2023-03-16 10:20:00,167.18,167.36,166.94,167.24,9781.0,160.0272,160.1995,159.7975,160.0846,9781.0
2023-03-16 10:25:00,167.33,167.49,167.21,167.41,15965.0,160.1708,160.3239,160.0559,160.2474,15965.0
2023-03-16 10:30:00,167.46,167.75,167.41,167.72,7577.0,160.2952,160.5728,160.2474,160.5441,7577.0
2023-03-16 10:35:00,167.74,168.2,167.73,168.18,11713.0,160.5632,161.0036,160.5537,160.9844,11713.0
2023-03-16 10:40:00,168.09,168.17,167.63,167.87,7899.0,160.8983,160.9748,160.4579,160.6877,7899.0
2023-03-16 10:45:00,167.93,168.12,167.86,168.12,9186.0,160.7451,160.927,160.6781,160.927,9186.0
2023-03-16 10:50:00,168.07,168.97,168.06,168.89,34062.0,160.8791,161.7406,160.8695,161.664,34062.0
2023-03-16 10:55:00,168.92,169.19,168.64,169.06,45538.0,161.6927,161.9512,161.4247,161.8268,45538.0
2023-03-16 11:00:00,169.05,169.25,168.76,168.97,16415.0,161.8172,162.0086,161.5396,161.7406,16415.0
2023-03-16 11:05:00,168.97,169.36,168.84,169.01,15065.0,161.7406,162.1139,161.6162,161.7789,15065.0
2023-03-16 11:10:00,168.94,169.27,168.91,169.27,21196.0,161.7119,162.0278,161.6832,162.0278,21196.0
2023-03-16 11:15:00,169.21,169.55,169.15,169.4,19099.0,161.9703,162.2958,161.9129,162.1522,19099.0
2023-03-16 11:20:00,169.5,169.82,169.39,169.66,16810.0,162.2479,162.5542,162.1426,162.4011,16810.0
2023-03-16 11:25:00,169.65,170.33,169.61,170.15,17072.0,162.3915,163.0424,162.3532,162.8701,17072.0
2023-03-16 11:30:00,170.15,170.15,169.59,169.81,11315.0,162.8701,162.8701,162.3341,162.5447,11315.0
2023-03-16 11:35:00,169.84,170.07,169.81,170.05,6853.0,162.5734,162.7935,162.5447,162.7744,6853.0
2023-03-16 11:40:00,170.12,170.46,170.02,170.12,6197.0,162.8414,163.1669,162.7457,162.8414,6197.0
2023-03-16 11:45:00,170.13,170.49,170.03,170.42,7588.0,162.851,163.1956,162.7553,163.1286,7588.0
2023-03-16 11:50:00,170.47,170.62,170.35,170.55,7041.0,163.1764,163.32,163.0616,163.253,7041.0
2023-03-16 11:55:00,170.51,170.59,170.21,170.35,13445.0,163.2147,163.2913,162.9276,163.0616,13445.0
2023-03-16 12:00:00,170.36,170.44,170.03,170.25,11220.0,163.0711,163.1477,162.7553,162.9658,11220.0
2023-03-16 12:05:00,170.24,170.35,169.97,170.02,13921.0,162.9563,163.0616,162.6978,162.7457,13921.0
2023-03-16 12:10:00,170.06,170.09,169.75,169.91,9532.0,162.784,162.8127,162.4872,162.6404,9532.0
2023-03-16 12:15:00,169.99,170.27,169.95,170.27,11830.0,162.717,162.985,162.6787,162.985,11830.0
2023-03-16 12:20:00,170.27,170.43,170.24,170.34,8637.0,162.985,163.1381,162.9563,163.052,8637.0
2023-03-16 12:25:00,170.34,170.53,170.34,170.52,4924.0,163.052,163.2339,163.052,163.2243,4924.0
2023-03-16 12:30:00,170.44,170.57,170.25,170.38,8979.0,163.1477,163.2721,162.9658,163.0903,8979.0
2023-03-16 12:35:00,170.37,170.7,170.32,170.55,5497.0,163.0807,163.3966,163.0328,163.253,5497.0
2023-03-16 12:40:00,170.61,170.88,170.6,170.8,4545.0,163.3104,163.5689,163.3009,163.4923,4545.0
2023-03-16 12:45:00,170.81,171.21,170.81,171.21,6832.0,163.5019,163.8848,163.5019,163.8848,6832.0
2023-03-16 12:50:00,171.31,171.78,171.18,171.7,12076.0,163.9805,164.4304,163.8561,164.3538,12076.0
2023-03-16 12:55:00,171.78,171.78,171.63,171.66,5826.0,164.4304,164.4304,164.2868,164.3155,5826.0
2023-03-16 13:00:00,171.7,172.48,171.65,172.48,7608.0,164.3538,165.1004,164.3059,165.1004,7608.0
2023-03-16 13:05:00,172.46,172.91,172.4,172.42,8125.0,165.0813,165.512,165.0239,165.043,8125.0
2023-03-16 13:10:00,172.4,172.47,172.13,172.45,4752.0,165.0239,165.0909,164.7654,165.0717,4752.0
2023-03-16 13:15:00,172.43,172.57,172.06,172.22,12450.0,165.0526,165.1866,164.6984,164.8516,12450.0
2023-03-16 13:20:00,172.19,172.61,172.15,172.47,6366.0,164.8228,165.2249,164.7845,165.0909,6366.0
2023-03-16 13:25:00,172.42,172.5,172.16,172.45,6560.0,165.043,165.1196,164.7941,165.0717,6560.0
2023-03-16 13:30:00,172.4,172.45,172.17,172.33,5190.0,165.0239,165.0717,164.8037,164.9568,5190.0
2023-03-16 13:35:00,172.33,172.39,172.1,172.24,8262.0,164.9568,165.0143,164.7367,164.8707,8262.0
2023-03-16 13:40:00,172.29,172.55,172.27,172.36,8458.0,164.9186,165.1674,164.8994,164.9856,8458.0
2023-03-16 13:45:00,172.37,172.66,172.28,172.57,10924.0,164.9951,165.2727,164.909,165.1866,10924.0
2023-03-16 13:50:00,172.52,172.67,172.29,172.54,12118.0,165.1387,165.2823,164.9186,165.1579,12118.0
2023-03-16 13:55:00,172.51,172.64,172.37,172.64,6048.0,165.1291,165.2536,164.9951,165.2536,6048.0
2023-03-16 14:00:00,172.66,172.73,172.24,172.39,13276.0,165.2727,165.3397,164.8707,165.0143,13276.0
2023-03-16 14:05:00,172.34,172.47,172.18,172.45,13658.0,164.9664,165.0909,164.8133,165.0717,13658.0
2023-03-16 14:10:00,172.48,172.51,172.23,172.25,5866.0,165.1004,165.1291,164.8611,164.8803,5866.0
2023-03-16 14:15:00,172.22,172.37,172.09,172.18,9396.0,164.8516,164.9951,164.7271,164.8133,9396.0
2023-03-16 14:20:00,172.2,172.25,171.85,171.97,8428.0,164.8324,164.8803,164.4974,164.6123,8428.0
2023-03-16 14:25:00,171.98,172.16,171.91,172.12,7127.0,164.6218,164.7941,164.5548,164.7558,7127.0
2023-03-16 14:30:00,172.18,172.25,171.66,171.78,11395.0,164.8133,164.8803,164.3155,164.4304,11395.0
2023-03-16 14:35:00,171.75,172.1,171.75,172.03,4735.0,164.4017,164.7367,164.4017,164.6697,4735.0
2023-03-16 14:40:00,171.99,172.1,171.95,172.04,7932.0,164.6314,164.7367,164.5931,164.6793,7932.0
2023-03-16 14:45:00,172.08,172.08,171.69,171.75,7024.0,164.7175,164.7175,164.3442,164.4017,7024.0
2023-03-16 14:50:00,171.74,171.84,171.53,171.67,11554.0,164.3921,164.4878,164.1911,164.3251,11554.0
2023-03-16 14:55:00,171.68,172.16,171.67,172.16,12107.0,164.3347,164.7941,164.3251,164.7941,12107.0
2023-03-16 15:00:00,172.16,172.28,172.06,172.11,14505.0,164.7941,164.909,164.6984,164.7463,14505.0
2023-03-16 15:05:00,172.12,172.22,172.0,172.02,9190.0,164.7558,164.8516,164.641,164.6601,9190.0
2023-03-16 15:10:00,172.03,172.07,171.76,171.76,6607.0,164.6697,164.708,164.4112,164.4112,6607.0
2023-03-16 15:15:00,171.67,171.85,171.6,171.63,7117.0,164.3251,164.4974,164.2581,164.2868,7117.0
2023-03-16 15:20:00,171.74,172.03,171.7,171.95,8975.0,164.3921,164.6697,164.3538,164.5931,8975.0
2023-03-16 15:25:00,171.95,171.97,171.61,171.88,22174.0,164.5931,164.6123,164.2677,164.5261,22174.0
2023-03-16 15:30:00,171.91,172.03,171.74,171.83,18942.0,164.5548,164.6697,164.3921,164.4782,18942.0
2023-03-16 15:35:00,171.81,172.06,171.66,172.04,20338.0,164.4591,164.6984,164.3155,164.6793,20338.0
2023-03-16 15:40:00,172.07,172.42,172.03,172.19,26254.0,164.708,165.043,164.6697,164.8228,26254.0
2023-03-16 15:45:00,172.19,172.19,171.58,171.72,60873.0,164.8228,164.8228,164.2389,164.3729,60873.0
2023-03-16 15:50:00,171.76,172.09,171.72,171.94,58895.0,164.4112,164.7271,164.3729,164.5835,58895.0
2023-03-16 15:55:00,171.94,172.29,171.79,172.28,124968.0,164.5835,164.9186,164.44,164.909,124968.0
2023-03-17 09:30:00,170.15,170.73,168.02,168.75,593377.0,162.8701,163.4253,160.8313,161.53,593377.0
2023-03-17 09:35:00,168.93,170.3,168.93,169.21,8578.0,161.7023,163.0137,161.7023,161.9703,8578.0
2023-03-17 09:40:00,169.14,169.35,168.31,168.4,10995.0,161.9033,162.1043,161.1088,161.195,10995.0
2023-03-17 09:45:00,168.3,168.73,167.7,167.82,8373.0,161.0993,161.5109,160.5249,160.6398,8373.0
2023-03-17 09:50:00,167.63,168.17,167.58,167.91,13545.0,160.4579,160.9748,160.4101,160.726,13545.0
2023-03-17 09:55:00,167.92,168.05,167.33,167.54,13767.0,160.7355,160.86,160.1708,160.3718,13767.0
2023-03-17 10:00:00,167.6,167.9,167.42,167.89,6667.0,160.4292,160.7164,160.2569,160.7068,6667.0
2023-03-17 10:05:00,167.91,167.91,167.17,167.32,5681.0,160.726,160.726,160.0176,160.1612,5681.0
2023-03-17 10:10:00,167.21,167.22,166.77,166.91,13891.0,160.0559,160.0655,159.6347,159.7687,13891.0
2023-03-17 10:15:00,166.94,167.04,165.77,165.79,26522.0,159.7975,159.8932,158.6775,158.6967,26522.0
2023-03-17 10:20:00,165.8,165.8,165.18,165.47,48506.0,158.7062,158.7062,158.1128,158.3904,48506.0
2023-03-17 10:25:00,165.45,166.2,165.42,166.03,33216.0,158.3712,159.0891,158.3425,158.9264,33216.0
2023-03-17 10:30:00,165.97,166.36,165.93,166.06,7182.0,158.869,159.2423,158.8307,158.9551,7182.0
2023-03-17 10:35:00,166.1,166.42,166.05,166.22,7153.0,158.9934,159.2997,158.9455,159.1083,7153.0
2023-03-17 10:40:00,166.32,166.32,165.96,166.18,6549.0,159.204,159.204,158.8594,159.07,6549.0
2023-03-17 10:45:00,166.29,166.69,166.15,166.24,6730.0,159.1753,159.5582,159.0413,159.1274,6730.0
2023-03-17 10:50:00,166.23,166.46,165.84,166.11,21132.0,159.1178,159.338,158.7445,159.003,21132.0
2023-03-17 10:55:00,166.16,166.21,165.77,165.8,5870.0,159.0508,159.0987,158.6775,158.7062,5870.0
2023-03-17 11:00:00,165.77,165.82,165.34,165.37,18013.0,158.6775,158.7254,158.2659,158.2946,18013.0
2023-03-17 11:05:00,165.48,165.97,165.42,165.72,7405.0,158.3999,158.869,158.3425,158.6297,7405.0
2023-03-17 11:10:00,165.7,165.8,165.56,165.68,9309.0,158.6105,158.7062,158.4765,158.5914,9309.0
2023-03-17 11:15:00,165.66,165.86,165.53,165.54,10198.0,158.5722,158.7637,158.4478,158.4574,10198.0
2023-03-17 11:20:00,165.54,165.77,165.46,165.63,6298.0,158.4574,158.6775,158.3808,158.5435,6298.0
2023-03-17 11:25:00,165.67,165.67,165.34,165.4,9265.0,158.5818,158.5818,158.2659,158.3233,9265.0
2023-03-17 11:30:00,165.37,165.4,165.17,165.4,11846.0,158.2946,158.3233,158.1032,158.3233,11846.0
2023-03-17 11:35:00,165.46,165.59,165.35,165.4,6034.0,158.3808,158.5052,158.2755,158.3233,6034.0
2023-03-17 11:40:00,165.48,165.5,164.94,164.94,7360.0,158.3999,158.4191,157.883,157.883,7360.0
2023-03-17 11:45:00,164.91,165.54,164.9,165.52,13123.0,157.8543,158.4574,157.8447,158.4382,13123.0
2023-03-17 11:50:00,165.54,165.86,165.5,165.55,12013.0,158.4574,158.7637,158.4191,158.4669,12013.0
2023-03-17 11:55:00,165.53,165.68,165.38,165.66,12437.0,158.4478,158.5914,158.3042,158.5722,12437.0
2023-03-17 12:00:00,165.7,165.96,165.7,165.87,6238.0,158.6105,158.8594,158.6105,158.7732,6238.0
2023-03-17 12:05:00,165.84,166.41,165.78,166.28,3883.0,158.7445,159.2901,158.6871,159.1657,3883.0
2023-03-17 12:10:00,166.23,166.24,166.0,166.1,2500.0,159.1178,159.1274,158.8977,158.9934,2500.0
2023-03-17 12:15:00,165.95,166.14,165.95,165.99,6748.0,158.8498,159.0317,158.8498,158.8881,6748.0
2023-03-17 12:20:00,166.03,166.04,165.73,165.84,10843.0,158.9264,158.936,158.6392,158.7445,10843.0
2023-03-17 12:25:00,165.89,165.95,165.67,165.74,7353.0,158.7924,158.8498,158.5818,158.6488,7353.0
2023-03-17 12:30:00,165.72,166.2,165.71,165.93,11530.0,158.6297,159.0891,158.6201,158.8307,11530.0
2023-03-17 12:35:00,165.97,166.09,165.92,165.98,5638.0,158.869,158.9838,158.8211,158.8785,5638.0
2023-03-17 12:40:00,166.06,166.28,166.06,166.1,3451.0,158.9551,159.1657,158.9551,158.9934,3451.0
2023-03-17 12:45:00,166.12,166.12,165.84,165.86,4046.0,159.0125,159.0125,158.7445,158.7637,4046.0
2023-03-17 12:50:00,165.81,165.9,165.55,165.56,5007.0,158.7158,158.802,158.4669,158.4765,5007.0
2023-03-17 12:55:00,165.53,165.78,165.53,165.74,6528.0,158.4478,158.6871,158.4478,158.6488,6528.0
2023-03-17 13:00:00,165.71,165.71,165.44,165.5,5404.0,158.6201,158.6201,158.3616,158.4191,5404.0
2023-03-17 13:05:00,165.54,165.7,165.48,165.61,5103.0,158.4574,158.6105,158.3999,158.5244,5103.0
2023-03-17 13:10:00,165.58,165.58,165.42,165.44,6624.0,158.4956,158.4956,158.3425,158.3616,6624.0
2023-03-17 13:15:00,165.43,165.46,164.89,165.09,20434.0,158.3521,158.3808,157.8352,158.0266,20434.0
2023-03-17 13:20:00,165.2,165.49,165.18,165.24,4741.0,158.1319,158.4095,158.1128,158.1702,4741.0
2023-03-17 13:25:00,165.27,165.34,165.19,165.21,4066.0,158.1989,158.2659,158.1223,158.1415,4066.0
2023-03-17 13:30:00,165.22,165.26,164.97,165.0,7345.0,158.151,158.1893,157.9117,157.9405,7345.0
2023-03-17 13:35:00,165.01,165.21,164.88,165.21,7595.0,157.95,158.1415,157.8256,158.1415,7595.0
2023-03-17 13:40:00,165.21,165.21,164.85,164.97,7074.0,158.1415,158.1415,157.7969,157.9117,7074.0
2023-03-17 13:45:00,164.96,165.25,164.92,165.08,9123.0,157.9022,158.1798,157.8639,158.017,9123.0
2023-03-17 13:50:00,165.08,165.18,165.02,165.13,6675.0,158.017,158.1128,157.9596,158.0649,6675.0
2023-03-17 13:55:00,165.16,165.22,165.06,165.1,11679.0,158.0936,158.151,157.9979,158.0362,11679.0
2023-03-17 14:00:00,165.13,165.23,165.0,165.1,16795.0,158.0649,158.1606,157.9405,158.0362,16795.0
2023-03-17 14:05:00,165.1,165.12,164.89,165.03,13103.0,158.0362,158.0553,157.8352,157.9692,13103.0
2023-03-17 14:10:00,165.05,165.11,164.8,164.82,19045.0,157.9883,158.0458,157.749,157.7682,19045.0
2023-03-17 14:15:00,164.79,165.15,164.76,164.79,15035.0,157.7394,158.084,157.7107,157.7394,15035.0
2023-03-17 14:20:00,164.77,164.77,164.29,164.29,18281.0,157.7203,157.7203,157.2608,157.2608,18281.0
2023-03-17 14:25:00,164.33,164.35,164.09,164.09,7281.0,157.2991,157.3183,157.0694,157.0694,7281.0
2023-03-17 14:30:00,164.07,164.42,164.07,164.4,22785.0,157.0503,157.3853,157.0503,157.3661,22785.0
2023-03-17 14:35:00,164.44,164.49,164.2,164.29,8301.0,157.4044,157.4523,157.1747,157.2608,8301.0
2023-03-17 14:40:00,164.29,164.57,164.25,164.49,21160.0,157.2608,157.5289,157.2226,157.4523,21160.0
2023-03-17 14:45:00,164.45,164.61,164.42,164.42,13078.0,157.414,157.5671,157.3853,157.3853,13078.0
2023-03-17 14:50:00,164.42,164.84,164.34,164.83,19146.0,157.3853,157.7873,157.3087,157.7777,19146.0
2023-03-17 14:55:00,164.84,164.99,164.65,164.7,7663.0,157.7873,157.9309,157.6054,157.6533,7663.0
2023-03-17 15:00:00,164.72,164.77,164.41,164.54,10940.0,157.6724,157.7203,157.3757,157.5001,10940.0
2023-03-17 15:05:00,164.57,164.7,164.37,164.54,12039.0,157.5289,157.6533,157.3374,157.5001,12039.0
2023-03-17 15:10:00,164.57,164.67,164.35,164.52,16280.0,157.5289,157.6246,157.3183,157.481,16280.0
2023-03-17 15:15:00,164.51,164.65,164.25,164.44,11677.0,157.4714,157.6054,157.2226,157.4044,11677.0
2023-03-17 15:20:00,164.44,164.53,164.31,164.38,11359.0,157.4044,157.4906,157.28,157.347,11359.0
2023-03-17 15:25:00,164.38,164.71,164.31,164.62,22923.0,157.347,157.6629,157.28,157.5767,22923.0
2023-03-17 15:30:00,164.6,164.62,164.07,164.53,20771.0,157.5576,157.5767,157.0503,157.4906,20771.0
2023-03-17 15:35:00,164.45,164.75,164.34,164.62,53186.0,157.414,157.7012,157.3087,157.5767,53186.0
2023-03-17 15:40:00,164.62,164.86,164.62,164.81,34059.0,157.5767,157.8065,157.5767,157.7586,34059.0
2023-03-17 15:45:00,164.8,164.87,164.14,164.37,114215.0,157.749,157.816,157.1173,157.3374,114215.0
2023-03-17 15:50:00,164.4,164.88,164.33,164.88,49097.0,157.3661,157.8256,157.2991,157.8256,49097.0
2023-03-17 15:55:00,164.9,165.23,164.74,165.05,117808.0,157.8447,158.1606,157.6916,157.9883,117808.0
2023-03-20 09:30:00,166.25,168.02,165.75,166.97,30802.0,159.137,160.8313,158.6584,159.8262,30802.0
2023-03-20 09:35:00,166.97,167.21,166.42,166.62,21020.0,159.8262,160.0559,159.2997,159.4912,21020.0
2023-03-20 09:40:00,166.54,167.15,166.42,166.99,21210.0,159.4146,159.9985,159.2997,159.8453,21210.0
2023-03-20 09:45:00,167.15,167.77,166.99,167.54,15862.0,159.9985,160.5919,159.8453,160.3718,15862.0
2023-03-20 09:50:00,167.57,168.17,167.51,167.99,16452.0,160.4005,160.9748,160.3431,160.8025,16452.0
2023-03-20 09:55:00,168.1,168.32,167.91,168.09,16846.0,160.9078,161.1184,160.726,160.8983,16846.0
2023-03-20 10:00:00,168.09,169.26,168.07,169.21,10994.0,160.8983,162.0182,160.8791,161.9703,10994.0
2023-03-20 10:05:00,169.2,169.21,168.42,168.53,22374.0,161.9608,161.9703,161.2141,161.3194,22374.0
2023-03-20 10:10:00,168.47,168.78,168.27,168.42,11333.0,161.262,161.5587,161.0706,161.2141,11333.0
2023-03-20 10:15:00,168.48,168.59,168.01,168.01,9060.0,161.2716,161.3769,160.8217,160.8217,9060.0
2023-03-20 10:20:00,168.18,169.07,168.1,168.82,8550.0,160.9844,161.8363,160.9078,161.597,8550.0
2023-03-20 10:25:00,168.75,169.1,168.71,169.1,15199.0,161.53,161.865,161.4917,161.865,15199.0
2023-03-20 10:30:00,169.05,169.13,168.6,168.7,12723.0,161.8172,161.8938,161.3864,161.4822,12723.0
2023-03-20 10:35:00,168.76,168.92,168.64,168.74,7179.0,161.5396,161.6927,161.4247,161.5204,7179.0
2023-03-20 10:40:00,168.76,168.76,168.38,168.68,6141.0,161.5396,161.5396,161.1758,161.463,6141.0
2023-03-20 10:45:00,168.6,168.65,168.28,168.65,8139.0,161.3864,161.4343,161.0801,161.4343,8139.0
2023-03-20 10:50:00,168.6,168.71,168.42,168.49,5486.0,161.3864,161.4917,161.2141,161.2811,5486.0
2023-03-20 10:55:00,168.57,168.67,168.3,168.5,7741.0,161.3577,161.4534,161.0993,161.2907,7741.0
2023-03-20 11:00:00,168.57,168.82,168.57,168.76,5733.0,161.3577,161.597,161.3577,161.5396,5733.0
2023-03-20 11:05:00,168.77,168.86,168.6,168.62,12658.0,161.5492,161.6353,161.3864,161.4056,12658.0
2023-03-20 11:10:00,168.62,168.79,168.41,168.7,7256.0,161.4056,161.5683,161.2046,161.4822,7256.0
2023-03-20 11:15:00,168.66,168.79,168.36,168.69,5169.0,161.4439,161.5683,161.1567,161.4726,5169.0
2023-03-20 11:20:00,168.76,168.8,168.62,168.8,4820.0,161.5396,161.5779,161.4056,161.5779,4820.0
2023-03-20 11:25:00,168.8,169.0,168.62,168.97,20222.0,161.5779,161.7693,161.4056,161.7406,20222.0
2023-03-20 11:30:00,168.9,168.94,168.74,168.8,8478.0,161.6736,161.7119,161.5204,161.5779,8478.0
2023-03-20 11:35:00,168.79,168.85,168.51,168.51,6316.0,161.5683,161.6257,161.3003,161.3003,6316.0
2023-03-20 11:40:00,168.48,168.71,168.42,168.47,6986.0,161.2716,161.4917,161.2141,161.262,6986.0
2023-03-20 11:45:00,168.49,168.73,168.48,168.58,6378.0,161.2811,161.5109,161.2716,161.3673,6378.0
2023-03-20 11:50:00,168.65,168.71,168.41,168.47,11235.0,161.4343,161.4917,161.2046,161.262,11235.0
2023-03-20 11:55:00,168.45,168.63,168.38,168.63,4237.0,161.2429,161.4152,161.1758,161.4152,4237.0
2023-03-20 12:00:00,168.53,168.65,168.34,168.51,7595.0,161.3194,161.4343,161.1376,161.3003,7595.0
2023-03-20 12:05:00,168.45,168.49,167.93,167.93,5972.0,161.2429,161.2811,160.7451,160.7451,5972.0
2023-03-20 12:10:00,167.88,168.16,167.78,168.16,12106.0,160.6972,160.9653,160.6015,160.9653,12106.0
2023-03-20 12:15:00,168.21,168.22,168.06,168.13,5170.0,161.0131,161.0227,160.8695,160.9365,5170.0
2023-03-20 12:20:00,168.15,168.43,168.11,168.37,6779.0,160.9557,161.2237,160.9174,161.1663,6779.0
2023-03-20 12:25:00,168.32,168.52,168.28,168.52,3234.0,161.1184,161.3099,161.0801,161.3099,3234.0
2023-03-20 12:30:00,168.52,168.61,168.39,168.52,4839.0,161.3099,161.396,161.1854,161.3099,4839.0
2023-03-20 12:35:00,168.5,168.7,168.38,168.7,4140.0,161.2907,161.4822,161.1758,161.4822,4140.0
2023-03-20 12:40:00,168.59,168.64,168.43,168.47,4870.0,161.3769,161.4247,161.2237,161.262,4870.0
2023-03-20 12:45:00,168.5,168.58,168.43,168.49,5209.0,161.2907,161.3673,161.2237,161.2811,5209.0
2023-03-20 12:50:00,168.54,168.69,168.53,168.68,4171.0,161.329,161.4726,161.3194,161.463,4171.0
2023-03-20 12:55:00,168.71,168.84,168.58,168.69,12670.0,161.4917,161.6162,161.3673,161.4726,12670.0
2023-03-20 13:00:00,168.72,168.85,168.65,168.78,3055.0,161.5013,161.6257,161.4343,161.5587,3055.0
2023-03-20 13:05:00,168.75,168.97,168.74,168.89,5854.0,161.53,161.7406,161.5204,161.664,5854.0
2023-03-20 13:10:00,168.83,168.83,168.69,168.7,4045.0,161.6066,161.6066,161.4726,161.4822,4045.0
2023-03-20 13:15:00,168.69,168.85,168.69,168.8,5851.0,161.4726,161.6257,161.4726,161.5779,5851.0
2023-03-20 13:20:00,168.75,168.79,168.68,168.72,5890.0,161.53,161.5683,161.463,161.5013,5890.0
2023-03-20 13:25:00,168.72,168.73,168.58,168.64,25620.0,161.5013,161.5109,161.3673,161.4247,25620.0
2023-03-20 13:30:00,168.64,168.78,168.56,168.77,26298.0,161.4247,161.5587,161.3481,161.5492,26298.0
2023-03-20 13:35:00,168.7,168.77,168.58,168.71,12343.0,161.4822,161.5492,161.3673,161.4917,12343.0
2023-03-20 13:40:00,168.72,168.78,168.49,168.62,10676.0,161.5013,161.5587,161.2811,161.4056,10676.0
2023-03-20 13:45:00,168.59,168.69,168.48,168.48,6360.0,161.3769,161.4726,161.2716,161.2716,6360.0
2023-03-20 13:50:00,168.48,168.48,168.31,168.33,8576.0,161.2716,161.2716,161.1088,161.128,8576.0
2023-03-20 13:55:00,168.37,168.67,168.37,168.61,4052.0,161.1663,161.4534,161.1663,161.396,4052.0
2023-03-20 14:00:00,168.67,168.68,168.48,168.5,6434.0,161.4534,161.463,161.2716,161.2907,6434.0
2023-03-20 14:05:00,168.53,168.65,168.5,168.65,5721.0,161.3194,161.4343,161.2907,161.4343,5721.0
2023-03-20 14:10:00,168.65,168.82,168.65,168.73,3567.0,161.4343,161.597,161.4343,161.5109,3567.0
2023-03-20 14:15:00,168.72,168.77,168.51,168.77,7048.0,161.5013,161.5492,161.3003,161.5492,7048.0
2023-03-20 14:20:00,168.76,168.95,168.67,168.91,6369.0,161.5396,161.7215,161.4534,161.6832,6369.0
2023-03-20 14:25:00,168.93,168.93,168.55,168.59,11731.0,161.7023,161.7023,161.3386,161.3769,11731.0
2023-03-20 14:30:00,168.56,168.72,168.44,168.68,20425.0,161.3481,161.5013,161.2333,161.463,20425.0
2023-03-20 14:35:00,168.67,168.75,168.66,168.72,20950.0,161.4534,161.53,161.4439,161.5013,20950.0
2023-03-20 14:40:00,168.74,168.93,168.73,168.81,3858.0,161.5204,161.7023,161.5109,161.5875,3858.0
2023-03-20 14:45:00,168.75,168.91,168.64,168.65,4467.0,161.53,161.6832,161.4247,161.4343,4467.0
2023-03-20 14:50:00,168.66,168.87,168.61,168.74,8996.0,161.4439,161.6449,161.396,161.5204,8996.0
2023-03-20 14:55:00,168.76,168.78,168.56,168.57,13218.0,161.5396,161.5587,161.3481,161.3577,13218.0
2023-03-20 15:00:00,168.55,168.65,168.48,168.52,5471.0,161.3386,161.4343,161.2716,161.3099,5471.0
2023-03-20 15:05:00,168.45,168.51,168.39,168.39,4246.0,161.2429,161.3003,161.1854,161.1854,4246.0
2023-03-20 15:10:00,168.39,168.53,168.33,168.53,6515.0,161.1854,161.3194,161.128,161.3194,6515.0
2023-03-20 15:15:00,168.53,168.56,168.33,168.43,7085.0,161.3194,161.3481,161.128,161.2237,7085.0
2023-03-20 15:20:00,168.4,168.64,168.36,168.64,7239.0,161.195,161.4247,161.1567,161.4247,7239.0
2023-03-20 15:25:00,168.62,168.93,168.62,168.92,10913.0,161.4056,161.7023,161.4056,161.6927,10913.0
2023-03-20 15:30:00,168.91,169.03,168.82,168.83,13612.0,161.6832,161.798,161.597,161.6066,13612.0
2023-03-20 15:35:00,168.97,169.01,168.52,168.53,12848.0,161.7406,161.7789,161.3099,161.3194,12848.0
2023-03-20 15:40:00,168.5,168.83,168.45,168.58,12600.0,161.2907,161.6066,161.2429,161.3673,12600.0
2023-03-20 15:45:00,168.54,168.82,168.42,168.66,19534.0,161.329,161.597,161.2141,161.4439,19534.0
2023-03-20 15:50:00,168.67,168.78,168.6,168.77,29722.0,161.4534,161.5587,161.3864,161.5492,29722.0
2023-03-20 15:55:00,168.75,168.82,168.55,168.69,66522.0,161.53,161.597,161.3386,161.4726,66522.0
2023-03-21 09:30:00,171.63,171.83,170.55,171.73,17277.0,164.2868,164.4782,163.253,164.3825,17277.0
2023-03-21 09:35:00,171.89,171.92,171.21,171.61,8595.0,164.5357,164.5644,163.8848,164.2677,8595.0
2023-03-21 09:40:00,171.71,171.78,171.34,171.73,5694.0,164.3634,164.4304,164.0092,164.3825,5694.0
2023-03-21 09:45:00,171.79,172.0,171.69,171.69,9150.0,164.44,164.641,164.3442,164.3442,9150.0
2023-03-21 09:50:00,171.54,171.63,171.34,171.45,8527.0,164.2006,164.2868,164.0092,164.1145,8527.0
2023-03-21 09:55:00,171.49,171.81,171.49,171.61,10675.0,164.1528,164.4591,164.1528,164.2677,10675.0
2023-03-21 10:00:00,171.67,171.79,171.33,171.79,19136.0,164.3251,164.44,163.9996,164.44,19136.0
2023-03-21 10:05:00,171.7,172.02,171.66,172.0,17675.0,164.3538,164.6601,164.3155,164.641,17675.0
2023-03-21 10:10:00,172.0,172.01,171.32,171.36,8189.0,164.641,164.6505,163.9901,164.0283,8189.0
2023-03-21 10:15:00,171.36,171.71,171.24,171.71,8644.0,164.0283,164.3634,163.9135,164.3634,8644.0
2023-03-21 10:20:00,171.55,171.79,171.41,171.79,6857.0,164.2102,164.44,164.0762,164.44,6857.0
2023-03-21 10:25:00,171.79,172.05,171.73,171.81,12190.0,164.44,164.6888,164.3825,164.4591,12190.0
2023-03-21 10:30:00,171.81,171.96,171.69,171.88,3424.0,164.4591,164.6027,164.3442,164.5261,3424.0
2023-03-21 10:35:00,171.88,172.1,171.81,172.09,5854.0,164.5261,164.7367,164.4591,164.7271,5854.0
2023-03-21 10:40:00,172.04,172.13,172.0,172.11,13299.0,164.6793,164.7654,164.641,164.7463,13299.0
2023-03-21 10:45:00,172.11,172.57,172.11,172.4,13098.0,164.7463,165.1866,164.7463,165.0239,13098.0
2023-03-21 10:50:00,172.35,172.35,172.04,172.17,10243.0,164.976,164.976,164.6793,164.8037,10243.0
2023-03-21 10:55:00,172.17,172.17,171.94,171.94,4682.0,164.8037,164.8037,164.5835,164.5835,4682.0
2023-03-21 11:00:00,171.94,172.13,171.9,172.09,2415.0,164.5835,164.7654,164.5452,164.7271,2415.0
2023-03-21 11:05:00,172.08,172.08,171.61,171.65,8763.0,164.7175,164.7175,164.2677,164.3059,8763.0
2023-03-21 11:10:00,171.6,171.74,171.53,171.73,4939.0,164.2581,164.3921,164.1911,164.3825,4939.0
2023-03-21 11:15:00,171.72,172.07,171.65,172.07,2829.0,164.3729,164.708,164.3059,164.708,2829.0
2023-03-21 11:20:00,172.08,172.15,171.95,171.95,7300.0,164.7175,164.7845,164.5931,164.5931,7300.0
2023-03-21 11:25:00,171.96,171.96,171.62,171.75,13192.0,164.6027,164.6027,164.2772,164.4017,13192.0
2023-03-21 11:30:00,171.75,171.98,171.69,171.98,8026.0,164.4017,164.6218,164.3442,164.6218,8026.0
2023-03-21 11:35:00,172.06,172.19,171.64,171.66,8932.0,164.6984,164.8228,164.2964,164.3155,8932.0
2023-03-21 11:40:00,171.66,171.75,171.52,171.52,9709.0,164.3155,164.4017,164.1815,164.1815,9709.0
2023-03-21 11:45:00,171.48,171.56,171.35,171.41,7129.0,164.1432,164.2198,164.0188,164.0762,7129.0
2023-03-21 11:50:00,171.44,171.46,171.26,171.41,8544.0,164.1049,164.1241,163.9326,164.0762,8544.0
2023-03-21 11:55:00,171.41,171.41,171.28,171.34,6981.0,164.0762,164.0762,163.9518,164.0092,6981.0
2023-03-21 12:00:00,171.38,171.41,171.18,171.32,4640.0,164.0475,164.0762,163.8561,163.9901,4640.0
2023-03-21 12:05:00,171.3,171.38,171.17,171.27,17444.0,163.9709,164.0475,163.8465,163.9422,17444.0
2023-03-21 12:10:00,171.37,171.54,171.36,171.51,3549.0,164.0379,164.2006,164.0283,164.1719,3549.0
2023-03-21 12:15:00,171.51,171.57,171.3,171.3,4520.0,164.1719,164.2294,163.9709,163.9709,4520.0
2023-03-21 12:20:00,171.28,171.29,171.1,171.12,7438.0,163.9518,163.9613,163.7795,163.7986,7438.0
2023-03-21 12:25:00,171.14,171.33,171.14,171.27,5499.0,163.8178,163.9996,163.8178,163.9422,5499.0
2023-03-21 12:30:00,171.28,171.32,171.02,171.02,6681.0,163.9518,163.9901,163.7029,163.7029,6681.0
2023-03-21 12:35:00,171.02,171.14,170.96,171.05,23314.0,163.7029,163.8178,163.6455,163.7316,23314.0
2023-03-21 12:40:00,171.01,171.05,170.9,170.9,4445.0,163.6933,163.7316,163.588,163.588,4445.0
2023-03-21 12:45:00,170.89,170.92,170.73,170.87,19892.0,163.5785,163.6072,163.4253,163.5593,19892.0
2023-03-21 12:50:00,170.85,170.88,170.61,170.67,13112.0,163.5402,163.5689,163.3104,163.3679,13112.0
2023-03-21 12:55:00,170.63,170.74,170.45,170.45,57932.0,163.3296,163.4349,163.1573,163.1573,57932.0
2023-03-21 13:00:00,170.48,170.68,170.38,170.58,7438.0,163.186,163.3774,163.0903,163.2817,7438.0
2023-03-21 13:05:00,170.55,170.74,170.4,170.74,4497.0,163.253,163.4349,163.1094,163.4349,4497.0
2023-03-21 13:10:00,170.8,171.01,170.8,171.01,1575.0,163.4923,163.6933,163.4923,163.6933,1575.0
2023-03-21 13:15:00,171.01,171.24,171.01,171.01,4858.0,163.6933,163.9135,163.6933,163.6933,4858.0
2023-03-21 13:20:00,171.0,171.12,170.98,171.11,2236.0,163.6838,163.7986,163.6646,163.789,2236.0
2023-03-21 13:25:00,171.15,171.25,170.96,171.06,14159.0,163.8273,163.9231,163.6455,163.7412,14159.0
2023-03-21 13:30:00,171.06,171.1,170.98,171.06,5971.0,163.7412,163.7795,163.6646,163.7412,5971.0
2023-03-21 13:35:00,171.05,171.15,171.04,171.15,7440.0,163.7316,163.8273,163.722,163.8273,7440.0
2023-03-21 13:40:00,171.12,171.18,171.06,171.13,6803.0,163.7986,163.8561,163.7412,163.8082,6803.0
2023-03-21 13:45:00,171.12,171.27,171.01,171.18,38712.0,163.7986,163.9422,163.6933,163.8561,38712.0
2023-03-21 13:50:00,171.12,171.13,170.85,170.88,6514.0,163.7986,163.8082,163.5402,163.5689,6514.0
2023-03-21 13:55:00,170.88,170.94,170.75,170.94,3356.0,163.5689,163.6263,163.4444,163.6263,3356.0
2023-03-21 14:00:00,170.98,171.0,170.87,170.9,3510.0,163.6646,163.6838,163.5593,163.588,3510.0
2023-03-21 14:05:00,170.94,171.02,170.89,170.96,7825.0,163.6263,163.7029,163.5785,163.6455,7825.0
2023-03-21 14:10:00,171.0,171.09,170.98,171.09,7042.0,163.6838,163.7699,163.6646,163.7699,7042.0
2023-03-21 14:15:00,171.06,171.55,171.06,171.4,5566.0,163.7412,164.2102,163.7412,164.0666,5566.0
2023-03-21 14:20:00,171.45,171.57,171.38,171.4,5660.0,164.1145,164.2294,164.0475,164.0666,5660.0
2023-03-21 14:25:00,171.51,171.75,171.48,171.75,2525.0,164.1719,164.4017,164.1432,164.4017,2525.0
2023-03-21 14:30:00,171.83,171.86,171.66,171.72,12240.0,164.4782,164.507,164.3155,164.3729,12240.0
2023-03-21 14:35:00,171.75,171.79,171.67,171.75,6884.0,164.4017,164.44,164.3251,164.4017,6884.0
2023-03-21 14:40:00,171.77,172.04,171.77,172.02,9816.0,164.4208,164.6793,164.4208,164.6601,9816.0
2023-03-21 14:45:00,171.99,172.0,171.88,171.91,11787.0,164.6314,164.641,164.5261,164.5548,11787.0
2023-03-21 14:50:00,171.91,171.92,171.78,171.79,5230.0,164.5548,164.5644,164.4304,164.44,5230.0
2023-03-21 14:55:00,171.83,171.98,171.76,171.85,12189.0,164.4782,164.6218,164.4112,164.4974,12189.0
2023-03-21 15:00:00,171.85,172.03,171.84,171.98,10731.0,164.4974,164.6697,164.4878,164.6218,10731.0
2023-03-21 15:05:00,171.96,172.02,171.9,171.92,19013.0,164.6027,164.6601,164.5452,164.5644,19013.0
2023-03-21 15:10:00,171.95,172.12,171.88,172.03,21551.0,164.5931,164.7558,164.5261,164.6697,21551.0
2023-03-21 15:15:00,172.07,172.23,172.04,172.05,10578.0,164.708,164.8611,164.6793,164.6888,10578.0
2023-03-21 15:20:00,172.05,172.15,172.01,172.03,11770.0,164.6888,164.7845,164.6505,164.6697,11770.0
2023-03-21 15:25:00,172.05,172.06,171.85,171.92,11820.0,164.6888,164.6984,164.4974,164.5644,11820.0
2023-03-21 15:30:00,171.91,171.95,171.8,171.8,10744.0,164.5548,164.5931,164.4495,164.4495,10744.0
2023-03-21 15:35:00,171.8,171.85,171.69,171.84,22948.0,164.4495,164.4974,164.3442,164.4878,22948.0
2023-03-21 15:40:00,171.85,171.98,171.81,171.95,24757.0,164.4974,164.6218,164.4591,164.5931,24757.0
2023-03-21 15:45:00,171.96,172.05,171.79,171.87,24145.0,164.6027,164.6888,164.44,164.5165,24145.0
2023-03-21 15:50:00,171.9,171.92,171.7,171.84,44452.0,164.5452,164.5644,164.3538,164.4878,44452.0
2023-03-21 15:55:00,171.84,171.88,171.63,171.8,95721.0,164.4878,164.5261,164.2868,164.4495,95721.0
2023-03-22 09:30:00,171.7,172.38,171.11,171.79,21268.0,164.3538,165.0047,163.789,164.44,21268.0
2023-03-22 09:35:00,171.77,171.83,171.49,171.53,4270.0,164.4208,164.4782,164.1528,164.1911,4270.0
2023-03-22 09:40:00,171.51,171.62,171.2,171.36,7666.0,164.1719,164.2772,163.8752,164.0283,7666.0
2023-03-22 09:45:00,171.33,171.46,171.16,171.39,3734.0,163.9996,164.1241,163.8369,164.0571,3734.0
2023-03-22 09:50:00,171.5,171.78,171.39,171.52,3968.0,164.1624,164.4304,164.0571,164.1815,3968.0
2023-03-22 09:55:00,171.36,171.68,171.3,171.68,9421.0,164.0283,164.3347,163.9709,164.3347,9421.0
2023-03-22 10:00:00,171.78,171.94,171.64,171.93,12214.0,164.4304,164.5835,164.2964,164.574,12214.0
2023-03-22 10:05:00,171.97,172.16,171.91,172.01,10545.0,164.6123,164.7941,164.5548,164.6505,10545.0
2023-03-22 10:10:00,172.02,172.02,171.77,171.88,6479.0,164.6601,164.6601,164.4208,164.5261,6479.0
2023-03-22 10:15:00,171.86,172.06,171.83,172.02,4969.0,164.507,164.6984,164.4782,164.6601,4969.0
2023-03-22 10:20:00,172.06,172.11,171.81,171.81,3741.0,164.6984,164.7463,164.4591,164.4591,3741.0
2023-03-22 10:25:00,171.71,171.71,171.28,171.36,5644.0,164.3634,164.3634,163.9518,164.0283,5644.0
2023-03-22 10:30:00,171.45,171.74,171.45,171.74,13639.0,164.1145,164.3921,164.1145,164.3921,13639.0
2023-03-22 10:35:00,171.79,171.88,171.62,171.65,3294.0,164.44,164.5261,164.2772,164.3059,3294.0
2023-03-22 10:40:00,171.61,171.8,171.57,171.77,2517.0,164.2677,164.4495,164.2294,164.4208,2517.0
2023-03-22 10:45:00,171.72,171.85,171.54,171.56,2644.0,164.3729,164.4974,164.2006,164.2198,2644.0
2023-03-22 10:50:00,171.6,171.61,171.42,171.43,2044.0,164.2581,164.2677,164.0858,164.0954,2044.0
2023-03-22 10:55:00,171.43,171.48,171.11,171.17,4375.0,164.0954,164.1432,163.789,163.8465,4375.0
2023-03-22 11:00:00,171.17,171.35,171.17,171.25,1774.0,163.8465,164.0188,163.8465,163.9231,1774.0
2023-03-22 11:05:00,171.21,171.27,170.91,170.91,3505.0,163.8848,163.9422,163.5976,163.5976,3505.0
2023-03-22 11:10:00,170.85,170.94,170.68,170.75,2279.0,163.5402,163.6263,163.3774,163.4444,2279.0
2023-03-22 11:15:00,170.87,170.87,170.57,170.71,2748.0,163.5593,163.5593,163.2721,163.4062,2748.0
2023-03-22 11:20:00,170.82,170.92,170.73,170.82,1722.0,163.5115,163.6072,163.4253,163.5115,1722.0
2023-03-22 11:25:00,170.83,170.83,170.57,170.57,2318.0,163.521,163.521,163.2721,163.2721,2318.0
2023-03-22 11:30:00,170.58,170.69,170.53,170.69,1595.0,163.2817,163.387,163.2339,163.387,1595.0
2023-03-22 11:35:00,170.74,170.75,170.26,170.26,2326.0,163.4349,163.4444,162.9754,162.9754,2326.0
2023-03-22 11:40:00,170.22,170.28,170.22,170.28,1820.0,162.9371,162.9946,162.9371,162.9946,1820.0
2023-03-22 11:45:00,170.27,170.37,170.15,170.17,5550.0,162.985,163.0807,162.8701,162.8893,5550.0
2023-03-22 11:50:00,170.1,170.15,170.04,170.15,1900.0,162.8223,162.8701,162.7648,162.8701,1900.0
2023-03-22 11:55:00,170.06,170.18,170.06,170.11,5103.0,162.784,162.8988,162.784,162.8318,5103.0
2023-03-22 12:00:00,170.13,170.26,170.12,170.12,2187.0,162.851,162.9754,162.8414,162.8414,2187.0
2023-03-22 12:05:00,170.14,170.24,170.0,170.09,6221.0,162.8605,162.9563,162.7265,162.8127,6221.0
2023-03-22 12:10:00,170.09,170.09,169.97,170.03,2115.0,162.8127,162.8127,162.6978,162.7553,2115.0
2023-03-22 12:15:00,170.05,170.08,169.93,170.02,4500.0,162.7744,162.8031,162.6595,162.7457,4500.0
2023-03-22 12:20:00,170.04,170.52,170.01,170.43,9786.0,162.7648,163.2243,162.7361,163.1381,9786.0
2023-03-22 12:25:00,170.38,170.49,170.21,170.22,5028.0,163.0903,163.1956,162.9276,162.9371,5028.0
2023-03-22 12:30:00,170.12,170.16,169.86,169.87,3808.0,162.8414,162.8797,162.5925,162.6021,3808.0
2023-03-22 12:35:00,169.89,169.89,169.53,169.56,3033.0,162.6212,162.6212,162.2766,162.3054,3033.0
2023-03-22 12:40:00,169.58,169.58,169.37,169.42,12871.0,162.3245,162.3245,162.1235,162.1714,12871.0
2023-03-22 12:45:00,169.41,169.47,169.27,169.27,7196.0,162.1618,162.2192,162.0278,162.0278,7196.0
2023-03-22 12:50:00,169.27,169.43,169.23,169.26,7315.0,162.0278,162.1809,161.9895,162.0182,7315.0
2023-03-22 12:55:00,169.27,169.28,169.07,169.12,6769.0,162.0278,162.0373,161.8363,161.8842,6769.0
2023-03-22 13:00:00,169.12,169.26,168.94,169.0,4587.0,161.8842,162.0182,161.7119,161.7693,4587.0
2023-03-22 13:05:00,169.02,169.34,168.98,169.27,5940.0,161.7885,162.0948,161.7502,162.0278,5940.0
2023-03-22 13:10:00,169.21,169.66,169.21,169.66,3196.0,161.9703,162.4011,161.9703,162.4011,3196.0
2023-03-22 13:15:00,169.65,169.7,169.6,169.7,700.0,162.3915,162.4394,162.3437,162.4394,700.0
2023-03-22 13:20:00,169.7,169.76,169.67,169.67,700.0,162.4394,162.4968,162.4107,162.4107,700.0
2023-03-22 13:25:00,169.62,169.82,169.62,169.8,1311.0,162.3628,162.5542,162.3628,162.5351,1311.0
2023-03-22 13:30:00,169.8,169.84,169.7,169.72,1745.0,162.5351,162.5734,162.4394,162.4585,1745.0
2023-03-22 13:35:00,169.68,169.83,169.59,169.78,2702.0,162.4202,162.5638,162.3341,162.5159,2702.0
2023-03-22 13:40:00,169.81,169.99,169.74,169.99,1778.0,162.5447,162.717,162.4777,162.717,1778.0
2023-03-22 13:45:00,169.99,170.02,169.95,169.96,3656.0,162.717,162.7457,162.6787,162.6882,3656.0
2023-03-22 13:50:00,169.96,169.98,169.83,169.83,2864.0,162.6882,162.7074,162.5638,162.5638,2864.0
2023-03-22 13:55:00,169.83,169.92,169.64,169.64,6175.0,162.5638,162.65,162.3819,162.3819,6175.0
2023-03-22 14:00:00,169.58,170.3,169.58,170.06,22800.0,162.3245,163.0137,162.3245,162.784,22800.0
2023-03-22 14:05:00,170.16,170.47,169.77,169.94,14012.0,162.8797,163.1764,162.5064,162.6691,14012.0
2023-03-22 14:10:00,169.98,170.08,169.53,169.59,9336.0,162.7074,162.8031,162.2766,162.3341,9336.0
2023-03-22 14:15:00,169.7,169.92,169.53,169.92,3750.0,162.4394,162.65,162.2766,162.65,3750.0
2023-03-22 14:20:00,169.94,169.96,169.73,169.89,3638.0,162.6691,162.6882,162.4681,162.6212,3638.0
2023-03-22 14:25:00,169.79,169.87,169.63,169.72,5423.0,162.5255,162.6021,162.3724,162.4585,5423.0
2023-03-22 14:30:00,169.65,169.94,169.44,169.58,3900.0,162.3915,162.6691,162.1905,162.3245,3900.0
2023-03-22 14:35:00,169.58,169.66,169.05,169.5,6946.0,162.3245,162.4011,161.8172,162.2479,6946.0
2023-03-22 14:40:00,169.63,170.15,169.54,169.88,5797.0,162.3724,162.8701,162.2862,162.6117,5797.0
2023-03-22 14:45:00,169.74,170.25,169.74,170.1,2982.0,162.4777,162.9658,162.4777,162.8223,2982.0
2023-03-22 14:50:00,170.04,170.04,169.59,169.59,2495.0,162.7648,162.7648,162.3341,162.3341,2495.0
2023-03-22 14:55:00,169.42,169.48,169.0,169.0,6193.0,162.1714,162.2288,161.7693,161.7693,6193.0
2023-03-22 15:00:00,169.01,169.01,167.93,168.02,20891.0,161.7789,161.7789,160.7451,160.8313,20891.0
2023-03-22 15:05:00,167.99,168.14,167.61,167.78,6675.0,160.8025,160.9461,160.4388,160.6015,6675.0
2023-03-22 15:10:00,167.84,168.05,167.49,167.79,20538.0,160.659,160.86,160.3239,160.6111,20538.0
2023-03-22 15:15:00,167.9,168.42,167.78,168.29,13004.0,160.7164,161.2141,160.6015,161.0897,13004.0
2023-03-22 15:20:00,168.31,169.01,168.25,168.8,6403.0,161.1088,161.7789,161.0514,161.5779,6403.0
2023-03-22 15:25:00,168.73,168.96,168.54,168.76,4048.0,161.5109,161.731,161.329,161.5396,4048.0
2023-03-22 15:30:00,168.86,168.92,168.27,168.33,11642.0,161.6353,161.6927,161.0706,161.128,11642.0
2023-03-22 15:35:00,168.45,168.45,167.82,168.02,12702.0,161.2429,161.2429,160.6398,160.8313,12702.0
2023-03-22 15:40:00,168.07,168.29,168.04,168.06,16855.0,160.8791,161.0897,160.8504,160.8695,16855.0
2023-03-22 15:45:00,168.02,168.02,167.57,167.92,21871.0,160.8313,160.8313,160.4005,160.7355,21871.0
2023-03-22 15:50:00,167.88,167.88,167.08,167.09,31949.0,160.6972,160.6972,159.9315,159.941,31949.0
2023-03-22 15:55:00,167.13,167.15,166.54,166.63,104694.0,159.9793,159.9985,159.4146,159.5007,104694.0
2023-03-23 09:30:00,165.53,166.63,164.99,166.4,29622.0,158.4478,159.5007,157.9309,159.2806,29622.0
2023-03-23 09:35:00,166.41,166.41,165.74,165.97,4980.0,159.2901,159.2901,158.6488,158.869,4980.0
2023-03-23 09:40:00,165.83,165.98,165.68,165.94,4825.0,158.735,158.8785,158.5914,158.8402,4825.0
2023-03-23 09:45:00,165.96,166.1,165.69,166.05,2811.0,158.8594,158.9934,158.6009,158.9455,2811.0
2023-03-23 09:50:00,166.25,166.25,165.98,166.0,3426.0,159.137,159.137,158.8785,158.8977,3426.0
2023-03-23 09:55:00,166.12,166.12,165.27,165.38,13894.0,159.0125,159.0125,158.1989,158.3042,13894.0
2023-03-23 10:00:00,165.39,165.91,165.39,165.76,13328.0,158.3138,158.8115,158.3138,158.6679,13328.0
2023-03-23 10:05:00,165.72,165.87,165.51,165.87,4173.0,158.6297,158.7732,158.4286,158.7732,4173.0
2023-03-23 10:10:00,165.89,166.31,165.89,165.91,5011.0,158.7924,159.1944,158.7924,158.8115,5011.0
2023-03-23 10:15:00,165.95,166.42,165.95,166.28,13661.0,158.8498,159.2997,158.8498,159.1657,13661.0
2023-03-23 10:20:00,166.23,166.33,165.95,166.05,4642.0,159.1178,159.2136,158.8498,158.9455,4642.0
2023-03-23 10:25:00,166.06,166.07,165.81,165.9,6069.0,158.9551,158.9647,158.7158,158.802,6069.0
2023-03-23 10:30:00,165.82,165.88,165.18,165.25,14125.0,158.7254,158.7828,158.1128,158.1798,14125.0
2023-03-23 10:35:00,165.25,165.72,165.24,165.48,11894.0,158.1798,158.6297,158.1702,158.3999,11894.0
2023-03-23 10:40:00,165.56,165.67,165.42,165.42,29586.0,158.4765,158.5818,158.3425,158.3425,29586.0
2023-03-23 10:45:00,165.39,165.92,165.38,165.92,11509.0,158.3138,158.8211,158.3042,158.8211,11509.0
2023-03-23 10:50:00,165.98,166.26,165.98,166.24,6652.0,158.8785,159.1466,158.8785,159.1274,6652.0
2023-03-23 10:55:00,166.18,166.3,166.02,166.24,4947.0,159.07,159.1848,158.9168,159.1274,4947.0
2023-03-23 11:00:00,166.41,166.73,166.41,166.52,4524.0,159.2901,159.5964,159.2901,159.3954,4524.0
2023-03-23 11:05:00,166.58,166.66,166.28,166.65,14533.0,159.4529,159.5294,159.1657,159.5199,14533.0
2023-03-23 11:10:00,166.6,166.61,166.2,166.28,15904.0,159.472,159.4816,159.0891,159.1657,15904.0
2023-03-23 11:15:00,166.29,166.29,165.94,165.94,7343.0,159.1753,159.1753,158.8402,158.8402,7343.0
2023-03-23 11:20:00,165.94,166.11,165.93,166.05,7564.0,158.8402,159.003,158.8307,158.9455,7564.0
2023-03-23 11:25:00,166.06,166.06,165.83,165.83,5802.0,158.9551,158.9551,158.735,158.735,5802.0
2023-03-23 11:30:00,165.9,166.29,165.9,166.07,7540.0,158.802,159.1753,158.802,158.9647,7540.0
2023-03-23 11:35:00,166.12,166.38,166.12,166.21,9195.0,159.0125,159.2614,159.0125,159.0987,9195.0
2023-03-23 11:40:00,166.22,166.25,165.92,166.03,5237.0,159.1083,159.137,158.8211,158.9264,5237.0
2023-03-23 11:45:00,166.02,166.27,165.99,166.01,5673.0,158.9168,159.1561,158.8881,158.9072,5673.0
2023-03-23 11:50:00,166.06,166.22,165.98,165.98,3016.0,158.9551,159.1083,158.8785,158.8785,3016.0
2023-03-23 11:55:00,165.9,165.97,165.83,165.89,6726.0,158.802,158.869,158.735,158.7924,6726.0
2023-03-23 12:00:00,165.83,166.01,165.83,165.95,2907.0,158.735,158.9072,158.735,158.8498,2907.0
2023-03-23 12:05:00,165.86,166.02,165.86,166.02,2205.0,158.7637,158.9168,158.7637,158.9168,2205.0
2023-03-23 12:10:00,166.08,166.08,165.71,165.79,11243.0,158.9743,158.9743,158.6201,158.6967,11243.0
2023-03-23 12:15:00,165.77,165.91,165.62,165.64,4922.0,158.6775,158.8115,158.5339,158.5531,4922.0
2023-03-23 12:20:00,165.63,165.76,165.32,165.37,16120.0,158.5435,158.6679,158.2468,158.2946,16120.0
2023-03-23 12:25:00,165.32,165.72,165.31,165.54,3917.0,158.2468,158.6297,158.2372,158.4574,3917.0
2023-03-23 12:30:00,165.58,165.73,165.54,165.56,4757.0,158.4956,158.6392,158.4574,158.4765,4757.0
2023-03-23 12:35:00,165.56,165.59,165.47,165.49,1869.0,158.4765,158.5052,158.3904,158.4095,1869.0
2023-03-23 12:40:00,165.47,165.61,165.43,165.48,7528.0,158.3904,158.5244,158.3521,158.3999,7528.0
2023-03-23 12:45:00,165.44,165.56,165.35,165.56,4699.0,158.3616,158.4765,158.2755,158.4765,4699.0
2023-03-23 12:50:00,165.52,165.58,165.35,165.54,5243.0,158.4382,158.4956,158.2755,158.4574,5243.0
2023-03-23 12:55:00,165.51,165.51,165.18,165.23,22602.0,158.4286,158.4286,158.1128,158.1606,22602.0
2023-03-23 13:00:00,165.26,165.32,164.92,164.98,18212.0,158.1893,158.2468,157.8639,157.9213,18212.0
2023-03-23 13:05:00,165.1,165.23,164.94,164.96,13157.0,158.0362,158.1606,157.883,157.9022,13157.0
2023-03-23 13:10:00,165.02,165.02,164.76,164.85,5873.0,157.9596,157.9596,157.7107,157.7969,5873.0
2023-03-23 13:15:00,164.88,164.88,164.65,164.67,8589.0,157.8256,157.8256,157.6054,157.6246,8589.0
2023-03-23 13:20:00,164.73,165.03,164.69,164.84,5395.0,157.682,157.9692,157.6437,157.7873,5395.0
2023-03-23 13:25:00,164.87,164.87,164.36,164.44,19679.0,157.816,157.816,157.3278,157.4044,19679.0
2023-03-23 13:30:00,164.52,164.75,164.52,164.66,9309.0,157.481,157.7012,157.481,157.615,9309.0
2023-03-23 13:35:00,164.62,164.75,164.6,164.72,7557.0,157.5767,157.7012,157.5576,157.6724,7557.0
2023-03-23 13:40:00,164.73,164.97,164.68,164.92,11538.0,157.682,157.9117,157.6342,157.8639,11538.0
2023-03-23 13:45:00,164.9,164.9,164.57,164.59,6131.0,157.8447,157.8447,157.5289,157.548,6131.0
2023-03-23 13:50:00,164.62,164.64,164.43,164.58,9159.0,157.5767,157.5959,157.3948,157.5384,9159.0
2023-03-23 13:55:00,164.53,164.63,164.52,164.63,4084.0,157.4906,157.5863,157.481,157.5863,4084.0
2023-03-23 14:00:00,164.7,164.78,164.6,164.61,9860.0,157.6533,157.7299,157.5576,157.5671,9860.0
2023-03-23 14:05:00,164.6,164.66,164.42,164.42,12330.0,157.5576,157.615,157.3853,157.3853,12330.0
2023-03-23 14:10:00,164.32,164.45,164.24,164.45,9533.0,157.2896,157.414,157.213,157.414,9533.0
2023-03-23 14:15:00,164.43,164.54,164.35,164.37,8557.0,157.3948,157.5001,157.3183,157.3374,8557.0
2023-03-23 14:20:00,164.36,164.36,163.91,163.97,4223.0,157.3278,157.3278,156.8971,156.9545,4223.0
2023-03-23 14:25:00,163.94,163.98,163.72,163.83,5365.0,156.9258,156.9641,156.7152,156.8205,5365.0
2023-03-23 14:30:00,163.8,163.97,163.78,163.9,4397.0,156.7918,156.9545,156.7727,156.8875,4397.0
2023-03-23 14:35:00,163.92,164.12,163.91,163.99,3501.0,156.9067,157.0981,156.8971,156.9737,3501.0
2023-03-23 14:40:00,163.96,163.96,163.47,163.47,5223.0,156.945,156.945,156.4759,156.4759,5223.0
2023-03-23 14:45:00,163.5,163.74,163.33,163.66,4705.0,156.5046,156.7344,156.3419,156.6578,4705.0
2023-03-23 14:50:00,163.61,163.71,163.42,163.42,5788.0,156.6099,156.7057,156.4281,156.4281,5788.0
2023-03-23 14:55:00,163.38,164.01,163.38,164.0,4194.0,156.3898,156.9928,156.3898,156.9832,4194.0
2023-03-23 15:00:00,164.05,164.83,164.04,164.26,36576.0,157.0311,157.7777,157.0215,157.2321,36576.0
2023-03-23 15:05:00,164.22,164.24,163.73,164.1,9168.0,157.1938,157.213,156.7248,157.079,9168.0
2023-03-23 15:10:00,164.25,164.25,163.73,163.85,5617.0,157.2226,157.2226,156.7248,156.8397,5617.0
2023-03-23 15:15:00,163.89,163.96,163.41,163.61,29490.0,156.878,156.945,156.4185,156.6099,29490.0
2023-03-23 15:20:00,163.57,163.91,163.23,163.79,9107.0,156.5716,156.8971,156.2462,156.7822,9107.0
2023-03-23 15:25:00,163.74,163.86,163.6,163.6,3368.0,156.7344,156.8492,156.6004,156.6004,3368.0
2023-03-23 15:30:00,163.51,163.73,163.47,163.63,8718.0,156.5142,156.7248,156.4759,156.6291,8718.0
2023-03-23 15:35:00,163.7,164.09,163.7,164.03,12190.0,156.6961,157.0694,156.6961,157.012,12190.0
2023-03-23 15:40:00,163.97,164.22,163.86,164.22,13971.0,156.9545,157.1938,156.8492,157.1938,13971.0
2023-03-23 15:45:00,164.24,164.61,164.22,164.29,29908.0,157.213,157.5671,157.1938,157.2608,29908.0
2023-03-23 15:50:00,164.34,164.73,164.21,164.44,39188.0,157.3087,157.682,157.1843,157.4044,39188.0
2023-03-23 15:55:00,164.43,164.43,163.8,163.82,120877.0,157.3948,157.3948,156.7918,156.8109,120877.0
2023-03-24 09:30:00,162.5,162.58,161.82,162.39,29439.0,155.5474,155.624,154.8965,155.4421,29439.0
2023-03-24 09:35:00,162.46,163.5,162.27,162.28,8618.0,155.5091,156.5046,155.3273,155.3368,8618.0
2023-03-24 09:40:00,162.28,162.51,161.95,161.95,5926.0,155.3368,155.557,155.021,155.021,5926.0
2023-03-24 09:45:00,161.89,162.17,161.39,161.96,7520.0,154.9635,155.2315,154.4849,155.0305,7520.0
2023-03-24 09:50:00,161.93,162.07,161.33,161.77,3384.0,155.0018,155.1358,154.4275,154.8487,3384.0
2023-03-24 09:55:00,161.92,161.92,161.36,161.55,4774.0,154.9922,154.9922,154.4562,154.6381,4774.0
2023-03-24 10:00:00,161.63,162.34,161.62,161.97,6896.0,154.7146,155.3943,154.7051,155.0401,6896.0
2023-03-24 10:05:00,162.13,162.26,161.98,162.25,1887.0,155.1933,155.3177,155.0497,155.3081,1887.0
2023-03-24 10:10:00,162.14,162.49,161.93,162.46,5655.0,155.2028,155.5379,155.0018,155.5091,5655.0
2023-03-24 10:15:00,162.4,162.45,162.16,162.23,3639.0,155.4517,155.4996,155.222,155.289,3639.0
2023-03-24 10:20:00,162.22,162.41,162.05,162.4,3888.0,155.2794,155.4613,155.1167,155.4517,3888.0
2023-03-24 10:25:00,162.64,163.33,162.64,163.25,3419.0,155.6814,156.3419,155.6814,156.2653,3419.0
2023-03-24 10:30:00,163.22,163.87,163.21,163.8,9797.0,156.2366,156.8588,156.227,156.7918,9797.0
2023-03-24 10:35:00,163.73,163.73,163.4,163.4,5654.0,156.7248,156.7248,156.4089,156.4089,5654.0
2023-03-24 10:40:00,163.38,163.38,162.93,162.93,8180.0,156.3898,156.3898,155.959,155.959,8180.0
2023-03-24 10:45:00,163.1,163.4,162.96,163.23,1796.0,156.1218,156.4089,155.9877,156.2462,1796.0
2023-03-24 10:50:00,162.99,163.22,162.94,163.22,3328.0,156.0165,156.2366,155.9686,156.2366,3328.0
2023-03-24 10:55:00,163.27,163.39,163.25,163.28,1742.0,156.2845,156.3993,156.2653,156.2941,1742.0
2023-03-24 11:00:00,163.34,163.49,163.2,163.31,3141.0,156.3515,156.4951,156.2175,156.3228,3141.0
2023-03-24 11:05:00,163.43,163.44,163.18,163.2,2886.0,156.4376,156.4472,156.1983,156.2175,2886.0
2023-03-24 11:10:00,163.17,163.25,162.65,162.85,17735.0,156.1888,156.2653,155.691,155.8825,17735.0
2023-03-24 11:15:00,162.82,163.1,162.79,162.96,6077.0,155.8537,156.1218,155.825,155.9877,6077.0
2023-03-24 11:20:00,162.99,163.44,162.89,163.38,14561.0,156.0165,156.4472,155.9207,156.3898,14561.0
2023-03-24 11:25:00,163.37,163.5,163.3,163.42,7282.0,156.3802,156.5046,156.3132,156.4281,7282.0
2023-03-24 11:30:00,163.47,163.66,163.44,163.54,6089.0,156.4759,156.6578,156.4472,156.5429,6089.0
2023-03-24 11:35:00,163.6,163.88,163.6,163.85,1658.0,156.6004,156.8684,156.6004,156.8397,1658.0
2023-03-24 11:40:00,163.85,164.15,163.85,164.15,900.0,156.8397,157.1268,156.8397,157.1268,900.0
2023-03-24 11:45:00,164.15,164.78,164.14,164.31,6131.0,157.1268,157.7299,157.1173,157.28,6131.0
2023-03-24 11:50:00,164.37,164.37,164.2,164.3,3461.0,157.3374,157.3374,157.1747,157.2704,3461.0
2023-03-24 11:55:00,164.37,164.87,164.37,164.69,4029.0,157.3374,157.816,157.3374,157.6437,4029.0
2023-03-24 12:00:00,164.73,165.17,164.67,164.73,15245.0,157.682,158.1032,157.6246,157.682,15245.0
2023-03-24 12:05:00,164.82,164.85,164.55,164.6,20841.0,157.7682,157.7969,157.5097,157.5576,20841.0
2023-03-24 12:10:00,164.6,164.67,164.48,164.48,3522.0,157.5576,157.6246,157.4427,157.4427,3522.0
2023-03-24 12:15:00,164.53,164.66,164.48,164.66,7064.0,157.4906,157.615,157.4427,157.615,7064.0
2023-03-24 12:20:00,164.62,164.67,164.42,164.5,2166.0,157.5767,157.6246,157.3853,157.4619,2166.0
2023-03-24 12:25:00,164.56,164.56,164.43,164.5,4317.0,157.5193,157.5193,157.3948,157.4619,4317.0
2023-03-24 12:30:00,164.61,164.61,164.48,164.54,3181.0,157.5671,157.5671,157.4427,157.5001,3181.0
2023-03-24 12:35:00,164.65,164.71,164.56,164.56,2100.0,157.6054,157.6629,157.5193,157.5193,2100.0
2023-03-24 12:40:00,164.64,164.92,164.57,164.92,4006.0,157.5959,157.8639,157.5289,157.8639,4006.0
2023-03-24 12:45:00,164.96,165.08,164.87,164.93,18056.0,157.9022,158.017,157.816,157.8735,18056.0
2023-03-24 12:50:00,165.02,165.15,164.96,165.05,4501.0,157.9596,158.084,157.9022,157.9883,4501.0
2023-03-24 12:55:00,165.05,165.22,164.96,164.96,13170.0,157.9883,158.151,157.9022,157.9022,13170.0
2023-03-24 13:00:00,164.99,165.02,164.82,164.89,2216.0,157.9309,157.9596,157.7682,157.8352,2216.0
2023-03-24 13:05:00,164.92,164.94,164.78,164.86,1312.0,157.8639,157.883,157.7299,157.8065,1312.0
2023-03-24 13:10:00,164.88,164.88,164.64,164.73,1900.0,157.8256,157.8256,157.5959,157.682,1900.0
2023-03-24 13:15:00,164.73,164.79,164.52,164.52,3635.0,157.682,157.7394,157.481,157.481,3635.0
2023-03-24 13:20:00,164.61,164.88,164.58,164.75,4674.0,157.5671,157.8256,157.5384,157.7012,4674.0
2023-03-24 13:25:00,164.86,165.04,164.79,164.87,7093.0,157.8065,157.9788,157.7394,157.816,7093.0
2023-03-24 13:30:00,164.96,164.99,164.71,164.71,8142.0,157.9022,157.9309,157.6629,157.6629,8142.0
2023-03-24 13:35:00,164.71,164.93,164.71,164.86,4396.0,157.6629,157.8735,157.6629,157.8065,4396.0
2023-03-24 13:40:00,164.96,165.05,164.91,164.91,5229.0,157.9022,157.9883,157.8543,157.8543,5229.0
2023-03-24 13:45:00,164.98,164.98,164.7,164.76,4491.0,157.9213,157.9213,157.6533,157.7107,4491.0
2023-03-24 13:50:00,164.7,164.88,164.69,164.81,1251.0,157.6533,157.8256,157.6437,157.7586,1251.0
2023-03-24 13:55:00,164.94,165.0,164.8,164.93,3348.0,157.883,157.9405,157.749,157.8735,3348.0
2023-03-24 14:00:00,164.96,165.0,164.88,164.95,3965.0,157.9022,157.9405,157.8256,157.8926,3965.0
2023-03-24 14:05:00,165.0,165.02,164.82,165.01,4376.0,157.9405,157.9596,157.7682,157.95,4376.0
2023-03-24 14:10:00,165.09,165.29,165.05,165.23,2765.0,158.0266,158.2181,157.9883,158.1606,2765.0
2023-03-24 14:15:00,165.28,165.36,165.11,165.12,3229.0,158.2085,158.2851,158.0458,158.0553,3229.0
2023-03-24 14:20:00,165.18,165.26,164.89,164.91,4952.0,158.1128,158.1893,157.8352,157.8543,4952.0
2023-03-24 14:25:00,164.87,164.92,164.81,164.89,1997.0,157.816,157.8639,157.7586,157.8352,1997.0
2023-03-24 14:30:00,164.93,165.1,164.88,165.05,5418.0,157.8735,158.0362,157.8256,157.9883,5418.0
2023-03-24 14:35:00,165.06,165.13,165.0,165.05,10199.0,157.9979,158.0649,157.9405,157.9883,10199.0
2023-03-24 14:40:00,164.99,165.05,164.91,165.02,6867.0,157.9309,157.9883,157.8543,157.9596,6867.0
2023-03-24 14:45:00,165.05,165.13,164.9,164.92,5477.0,157.9883,158.0649,157.8447,157.8639,5477.0
2023-03-24 14:50:00,164.91,164.91,164.5,164.68,9115.0,157.8543,157.8543,157.4619,157.6342,9115.0
2023-03-24 14:55:00,164.71,164.93,164.65,164.73,5490.0,157.6629,157.8735,157.6054,157.682,5490.0
2023-03-24 15:00:00,164.7,164.7,164.62,164.68,4228.0,157.6533,157.6533,157.5767,157.6342,4228.0
2023-03-24 15:05:00,164.64,164.64,164.43,164.43,10382.0,157.5959,157.5959,157.3948,157.3948,10382.0
2023-03-24 15:10:00,164.41,164.53,164.33,164.47,3485.0,157.3757,157.4906,157.2991,157.4331,3485.0
2023-03-24 15:15:00,164.5,164.6,164.49,164.5,4209.0,157.4619,157.5576,157.4523,157.4619,4209.0
2023-03-24 15:20:00,164.49,164.7,164.46,164.46,5133.0,157.4523,157.6533,157.4236,157.4236,5133.0
2023-03-24 15:25:00,164.46,164.78,164.42,164.78,14803.0,157.4236,157.7299,157.3853,157.7299,14803.0
2023-03-24 15:30:00,164.81,164.87,164.71,164.83,6397.0,157.7586,157.816,157.6629,157.7777,6397.0
2023-03-24 15:35:00,164.84,164.9,164.74,164.78,10128.0,157.7873,157.8447,157.6916,157.7299,10128.0
2023-03-24 15:40:00,164.72,164.91,164.71,164.89,5105.0,157.6724,157.8543,157.6629,157.8352,5105.0
2023-03-24 15:45:00,164.89,164.89,164.62,164.71,17219.0,157.8352,157.8352,157.5767,157.6629,17219.0
2023-03-24 15:50:00,164.63,164.72,164.54,164.65,36725.0,157.5863,157.6724,157.5001,157.6054,36725.0
2023-03-24 15:55:00,164.65,165.04,164.48,164.92,119399.0,157.6054,157.9788,157.4427,157.8639,119399.0
2023-03-27 09:30:00,167.28,167.82,166.98,167.24,23433.0,160.1229,160.6398,159.8357,160.0846,23433.0
2023-03-27 09:35:00,167.45,167.54,167.01,167.17,4841.0,160.2856,160.3718,159.8645,160.0176,4841.0
2023-03-27 09:40:00,167.17,167.17,166.43,166.53,18646.0,160.0176,160.0176,159.3093,159.405,18646.0
2023-03-27 09:45:00,166.67,166.88,166.59,166.77,4408.0,159.539,159.74,159.4624,159.6347,4408.0
2023-03-27 09:50:00,166.61,166.86,166.51,166.72,6364.0,159.4816,159.7209,159.3859,159.5869,6364.0
2023-03-27 09:55:00,166.77,166.8,166.28,166.36,3553.0,159.6347,159.6634,159.1657,159.2423,3553.0
2023-03-27 10:00:00,166.23,166.26,165.82,166.0,15203.0,159.1178,159.1466,158.7254,158.8977,15203.0
2023-03-27 10:05:00,165.89,166.2,165.7,166.17,6244.0,158.7924,159.0891,158.6105,159.0604,6244.0
2023-03-27 10:10:00,166.21,166.42,166.05,166.12,16518.0,159.0987,159.2997,158.9455,159.0125,16518.0
2023-03-27 10:15:00,166.26,166.46,166.02,166.15,3474.0,159.1466,159.338,158.9168,159.0413,3474.0
2023-03-27 10:20:00,166.14,166.32,166.06,166.1,6310.0,159.0317,159.204,158.9551,158.9934,6310.0
2023-03-27 10:25:00,166.05,166.05,165.75,165.97,5219.0,158.9455,158.9455,158.6584,158.869,5219.0
2023-03-27 10:30:00,165.92,165.96,165.44,165.59,7740.0,158.8211,158.8594,158.3616,158.5052,7740.0
2023-03-27 10:35:00,165.6,165.83,165.57,165.6,5183.0,158.5148,158.735,158.4861,158.5148,5183.0
2023-03-27 10:40:00,165.58,165.76,165.45,165.61,6203.0,158.4956,158.6679,158.3712,158.5244,6203.0
2023-03-27 10:45:00,165.56,165.94,165.53,165.86,4192.0,158.4765,158.8402,158.4478,158.7637,4192.0
2023-03-27 10:50:00,165.96,166.05,165.66,165.77,10848.0,158.8594,158.9455,158.5722,158.6775,10848.0
2023-03-27 10:55:00,165.77,166.06,165.7,165.82,22533.0,158.6775,158.9551,158.6105,158.7254,22533.0
2023-03-27 11:00:00,165.89,166.36,165.89,166.25,4097.0,158.7924,159.2423,158.7924,159.137,4097.0
2023-03-27 11:05:00,166.28,166.51,166.17,166.4,1868.0,159.1657,159.3859,159.0604,159.2806,1868.0
2023-03-27 11:10:00,166.52,166.58,166.34,166.43,3097.0,159.3954,159.4529,159.2231,159.3093,3097.0
2023-03-27 11:15:00,166.42,166.44,166.13,166.23,4556.0,159.2997,159.3189,159.0221,159.1178,4556.0
2023-03-27 11:20:00,166.18,166.45,166.17,166.45,2328.0,159.07,159.3284,159.0604,159.3284,2328.0
2023-03-27 11:25:00,166.49,166.68,166.4,166.47,15263.0,159.3667,159.5486,159.2806,159.3476,15263.0
2023-03-27 11:30:00,166.47,166.69,166.46,166.59,10086.0,159.3476,159.5582,159.338,159.4624,10086.0
2023-03-27 11:35:00,166.59,166.82,166.58,166.81,8389.0,159.4624,159.6826,159.4529,159.673,8389.0
2023-03-27 11:40:00,166.8,167.06,166.71,166.74,16797.0,159.6634,159.9123,159.5773,159.606,16797.0
2023-03-27 11:45:00,166.83,167.09,166.81,166.97,7004.0,159.6922,159.941,159.673,159.8262,7004.0
2023-03-27 11:50:00,166.96,167.02,166.72,166.81,3300.0,159.8166,159.874,159.5869,159.673,3300.0
2023-03-27 11:55:00,166.83,166.91,166.62,166.78,5866.0,159.6922,159.7687,159.4912,159.6443,5866.0
2023-03-27 12:00:00,166.83,167.08,166.83,167.01,6058.0,159.6922,159.9315,159.6922,159.8645,6058.0
2023-03-27 12:05:00,166.99,166.99,166.75,166.75,4867.0,159.8453,159.8453,159.6156,159.6156,4867.0
2023-03-27 12:10:00,166.81,166.91,166.69,166.77,7903.0,159.673,159.7687,159.5582,159.6347,7903.0
2023-03-27 12:15:00,166.87,167.03,166.84,166.99,4700.0,159.7305,159.8836,159.7017,159.8453,4700.0
2023-03-27 12:20:00,167.07,167.24,167.03,167.18,5734.0,159.9219,160.0846,159.8836,160.0272,5734.0
2023-03-27 12:25:00,167.24,167.24,166.86,166.88,7724.0,160.0846,160.0846,159.7209,159.74,7724.0
2023-03-27 12:30:00,166.88,167.0,166.81,166.81,3356.0,159.74,159.8549,159.673,159.673,3356.0
2023-03-27 12:35:00,166.88,166.93,166.8,166.87,3017.0,159.74,159.7879,159.6634,159.7305,3017.0
2023-03-27 12:40:00,166.88,167.05,166.83,166.84,6327.0,159.74,159.9028,159.6922,159.7017,6327.0
2023-03-27 12:45:00,166.89,167.03,166.78,166.96,3291.0,159.7496,159.8836,159.6443,159.8166,3291.0
2023-03-27 12:50:00,166.92,166.99,166.86,166.91,3524.0,159.7783,159.8453,159.7209,159.7687,3524.0
2023-03-27 12:55:00,166.85,166.99,166.85,166.93,4749.0,159.7113,159.8453,159.7113,159.7879,4749.0
2023-03-27 13:00:00,167.0,167.07,166.84,167.01,3641.0,159.8549,159.9219,159.7017,159.8645,3641.0
2023-03-27 13:05:00,167.01,167.08,166.91,167.01,3800.0,159.8645,159.9315,159.7687,159.8645,3800.0
2023-03-27 13:10:00,166.97,167.08,166.88,166.88,6057.0,159.8262,159.9315,159.74,159.74,6057.0
2023-03-27 13:15:00,166.92,166.93,166.82,166.9,3550.0,159.7783,159.7879,159.6826,159.7592,3550.0
2023-03-27 13:20:00,166.93,167.22,166.93,167.01,9720.0,159.7879,160.0655,159.7879,159.8645,9720.0
2023-03-27 13:25:00,167.01,167.16,166.98,167.0,8881.0,159.8645,160.008,159.8357,159.8549,8881.0
2023-03-27 13:30:00,167.05,167.14,167.02,167.03,14039.0,159.9028,159.9889,159.874,159.8836,14039.0
2023-03-27 13:35:00,167.08,167.08,166.83,166.85,5848.0,159.9315,159.9315,159.6922,159.7113,5848.0
2023-03-27 13:40:00,166.85,166.92,166.68,166.86,16367.0,159.7113,159.7783,159.5486,159.7209,16367.0
2023-03-27 13:45:00,166.86,167.0,166.8,166.8,8777.0,159.7209,159.8549,159.6634,159.6634,8777.0
2023-03-27 13:50:00,166.8,166.86,166.64,166.65,5476.0,159.6634,159.7209,159.5103,159.5199,5476.0
2023-03-27 13:55:00,166.66,166.83,166.64,166.68,3697.0,159.5294,159.6922,159.5103,159.5486,3697.0
2023-03-27 14:00:00,166.71,166.83,166.67,166.75,4284.0,159.5773,159.6922,159.539,159.6156,4284.0
2023-03-27 14:05:00,166.73,166.77,166.7,166.75,3279.0,159.5964,159.6347,159.5677,159.6156,3279.0
2023-03-27 14:10:00,166.74,166.78,166.71,166.78,3974.0,159.606,159.6443,159.5773,159.6443,3974.0
2023-03-27 14:15:00,166.78,166.79,166.6,166.71,5563.0,159.6443,159.6539,159.472,159.5773,5563.0
2023-03-27 14:20:00,166.77,166.92,166.76,166.85,3702.0,159.6347,159.7783,159.6252,159.7113,3702.0
2023-03-27 14:25:00,166.92,167.02,166.88,167.02,5593.0,159.7783,159.874,159.74,159.874,5593.0
2023-03-27 14:30:00,167.01,167.11,166.98,167.0,8502.0,159.8645,159.9602,159.8357,159.8549,8502.0
2023-03-27 14:35:00,166.97,167.07,166.97,167.06,6935.0,159.8262,159.9219,159.8262,159.9123,6935.0
2023-03-27 14:40:00,167.07,167.07,166.92,166.98,3806.0,159.9219,159.9219,159.7783,159.8357,3806.0
2023-03-27 14:45:00,166.98,167.0,166.91,166.95,3432.0,159.8357,159.8549,159.7687,159.807,3432.0
2023-03-27 14:50:00,166.97,166.97,166.77,166.79,6400.0,159.8262,159.8262,159.6347,159.6539,6400.0
2023-03-27 14:55:00,166.8,167.04,166.8,167.0,7034.0,159.6634,159.8932,159.6634,159.8549,7034.0
2023-03-27 15:00:00,167.03,167.05,166.87,166.92,9164.0,159.8836,159.9028,159.7305,159.7783,9164.0
2023-03-27 15:05:00,166.9,166.93,166.72,166.72,4322.0,159.7592,159.7879,159.5869,159.5869,4322.0
2023-03-27 15:10:00,166.79,166.79,166.52,166.62,9968.0,159.6539,159.6539,159.3954,159.4912,9968.0
2023-03-27 15:15:00,166.59,166.65,166.55,166.57,5722.0,159.4624,159.5199,159.4241,159.4433,5722.0
2023-03-27 15:20:00,166.57,166.65,166.52,166.65,9286.0,159.4433,159.5199,159.3954,159.5199,9286.0
2023-03-27 15:25:00,166.66,166.7,166.54,166.61,10297.0,159.5294,159.5677,159.4146,159.4816,10297.0
2023-03-27 15:30:00,166.61,166.78,166.58,166.73,15843.0,159.4816,159.6443,159.4529,159.5964,15843.0
2023-03-27 15:35:00,166.77,166.8,166.3,166.32,20114.0,159.6347,159.6634,159.1848,159.204,20114.0
2023-03-27 15:40:00,166.36,166.39,166.24,166.34,27335.0,159.2423,159.271,159.1274,159.2231,27335.0
2023-03-27 15:45:00,166.3,166.32,165.92,165.97,36680.0,159.1848,159.204,158.8211,158.869,36680.0
2023-03-27 15:50:00,165.95,166.45,165.8,166.31,44682.0,158.8498,159.3284,158.7062,159.1944,44682.0
2023-03-27 15:55:00,166.31,166.38,165.87,166.36,118351.0,159.1944,159.2614,158.7732,159.2423,118351.0
2023-03-28 09:30:00,165.61,165.97,164.86,165.6,17713.0,158.5244,158.869,157.8065,158.5148,17713.0
2023-03-28 09:35:00,165.93,166.25,165.93,166.13,1883.0,158.8307,159.137,158.8307,159.0221,1883.0
2023-03-28 09:40:00,166.0,166.47,165.9,166.34,2239.0,158.8977,159.3476,158.802,159.2231,2239.0
2023-03-28 09:45:00,166.34,166.45,166.23,166.24,3735.0,159.2231,159.3284,159.1178,159.1274,3735.0
2023-03-28 09:50:00,166.28,166.48,166.17,166.43,1738.0,159.1657,159.3571,159.0604,159.3093,1738.0
2023-03-28 09:55:00,166.45,166.45,166.16,166.16,600.0,159.3284,159.3284,159.0508,159.0508,600.0
2023-03-28 10:00:00,166.12,166.39,165.98,166.21,4063.0,159.0125,159.271,158.8785,159.0987,4063.0
2023-03-28 10:05:00,166.2,166.76,166.2,166.67,4810.0,159.0891,159.6252,159.0891,159.539,4810.0
2023-03-28 10:10:00,166.74,166.92,166.62,166.62,5647.0,159.606,159.7783,159.4912,159.4912,5647.0
2023-03-28 10:15:00,166.68,166.68,166.36,166.38,1403.0,159.5486,159.5486,159.2423,159.2614,1403.0
2023-03-28 10:20:00,166.45,166.53,166.27,166.44,4702.0,159.3284,159.405,159.1561,159.3189,4702.0
2023-03-28 10:25:00,166.46,166.68,166.44,166.64,3900.0,159.338,159.5486,159.3189,159.5103,3900.0
2023-03-28 10:30:00,166.61,166.74,166.39,166.39,7918.0,159.4816,159.606,159.271,159.271,7918.0
2023-03-28 10:35:00,166.45,166.5,166.31,166.35,1538.0,159.3284,159.3763,159.1944,159.2327,1538.0
2023-03-28 10:40:00,166.39,166.43,166.1,166.22,2308.0,159.271,159.3093,158.9934,159.1083,2308.0
2023-03-28 10:45:00,166.22,166.33,166.16,166.26,2134.0,159.1083,159.2136,159.0508,159.1466,2134.0
2023-03-28 10:50:00,166.25,166.25,165.97,165.98,2780.0,159.137,159.137,158.869,158.8785,2780.0
2023-03-28 10:55:00,165.97,166.08,165.85,166.01,9234.0,158.869,158.9743,158.7541,158.9072,9234.0
2023-03-28 11:00:00,166.02,166.05,165.92,166.01,11432.0,158.9168,158.9455,158.8211,158.9072,11432.0
2023-03-28 11:05:00,166.01,166.21,165.97,166.1,28843.0,158.9072,159.0987,158.869,158.9934,28843.0
2023-03-28 11:10:00,166.16,166.25,165.99,166.02,4711.0,159.0508,159.137,158.8881,158.9168,4711.0
2023-03-28 11:15:00,166.06,166.28,166.0,166.28,4958.0,158.9551,159.1657,158.8977,159.1657,4958.0
2023-03-28 11:20:00,166.25,166.64,166.25,166.6,4865.0,159.137,159.5103,159.137,159.472,4865.0
2023-03-28 11:25:00,166.65,166.72,166.4,166.4,10040.0,159.5199,159.5869,159.2806,159.2806,10040.0
2023-03-28 11:30:00,166.43,166.51,166.32,166.36,4266.0,159.3093,159.3859,159.204,159.2423,4266.0
2023-03-28 11:35:00,166.31,166.6,166.31,166.57,3946.0,159.1944,159.472,159.1944,159.4433,3946.0
2023-03-28 11:40:00,166.6,166.71,166.46,166.49,3582.0,159.472,159.5773,159.338,159.3667,3582.0
2023-03-28 11:45:00,166.5,166.55,166.32,166.32,4637.0,159.3763,159.4241,159.204,159.204,4637.0
2023-03-28 11:50:00,166.38,166.43,166.32,166.41,4175.0,159.2614,159.3093,159.204,159.2901,4175.0
2023-03-28 11:55:00,166.42,166.55,166.41,166.52,2790.0,159.2997,159.4241,159.2901,159.3954,2790.0
2023-03-28 12:00:00,166.48,166.65,166.45,166.65,2014.0,159.3571,159.5199,159.3284,159.5199,2014.0
2023-03-28 12:05:00,166.69,166.88,166.65,166.8,5764.0,159.5582,159.74,159.5199,159.6634,5764.0
2023-03-28 12:10:00,166.83,166.9,166.81,166.87,1578.0,159.6922,159.7592,159.673,159.7305,1578.0
2023-03-28 12:15:00,166.91,166.96,166.61,166.64,6551.0,159.7687,159.8166,159.4816,159.5103,6551.0
2023-03-28 12:20:00,166.66,166.68,166.53,166.68,7378.0,159.5294,159.5486,159.405,159.5486,7378.0
2023-03-28 12:25:00,166.71,166.71,166.62,166.63,1522.0,159.5773,159.5773,159.4912,159.5007,1522.0
2023-03-28 12:30:00,166.62,166.62,166.49,166.58,2808.0,159.4912,159.4912,159.3667,159.4529,2808.0
2023-03-28 12:35:00,166.62,166.83,166.57,166.83,3235.0,159.4912,159.6922,159.4433,159.6922,3235.0
2023-03-28 12:40:00,166.84,166.85,166.68,166.72,2057.0,159.7017,159.7113,159.5486,159.5869,2057.0
2023-03-28 12:45:00,166.74,166.85,166.66,166.66,4866.0,159.606,159.7113,159.5294,159.5294,4866.0
2023-03-28 12:50:00,166.63,166.7,166.42,166.51,2736.0,159.5007,159.5677,159.2997,159.3859,2736.0
2023-03-28 12:55:00,166.55,166.55,166.33,166.54,8014.0,159.4241,159.4241,159.2136,159.4146,8014.0
2023-03-28 13:00:00,166.47,166.59,166.35,166.35,15852.0,159.3476,159.4624,159.2327,159.2327,15852.0
2023-03-28 13:05:00,166.32,166.44,166.32,166.34,5069.0,159.204,159.3189,159.204,159.2231,5069.0
2023-03-28 13:10:00,166.38,166.44,166.38,166.42,2292.0,159.2614,159.3189,159.2614,159.2997,2292.0
2023-03-28 13:15:00,166.39,166.42,166.29,166.29,4523.0,159.271,159.2997,159.1753,159.1753,4523.0
2023-03-28 13:20:00,166.3,166.3,165.92,165.92,6213.0,159.1848,159.1848,158.8211,158.8211,6213.0
2023-03-28 13:25:00,165.96,165.96,165.76,165.91,5555.0,158.8594,158.8594,158.6679,158.8115,5555.0
2023-03-28 13:30:00,165.95,165.96,165.58,165.58,15335.0,158.8498,158.8594,158.4956,158.4956,15335.0
2023-03-28 13:35:00,165.64,165.79,165.63,165.64,5406.0,158.5531,158.6967,158.5435,158.5531,5406.0
2023-03-28 13:40:00,165.69,165.75,165.59,165.67,18346.0,158.6009,158.6584,158.5052,158.5818,18346.0
2023-03-28 13:45:00,165.66,165.74,165.55,165.64,3874.0,158.5722,158.6488,158.4669,158.5531,3874.0
2023-03-28 13:50:00,165.61,165.61,165.47,165.47,5309.0,158.5244,158.5244,158.3904,158.3904,5309.0
2023-03-28 13:55:00,165.5,165.5,165.27,165.31,6270.0,158.4191,158.4191,158.1989,158.2372,6270.0
2023-03-28 14:00:00,165.26,165.39,165.22,165.36,6907.0,158.1893,158.3138,158.151,158.2851,6907.0
2023-03-28 14:05:00,165.4,165.41,165.27,165.37,8123.0,158.3233,158.3329,158.1989,158.2946,8123.0
2023-03-28 14:10:00,165.38,165.38,165.2,165.29,4156.0,158.3042,158.3042,158.1319,158.2181,4156.0
2023-03-28 14:15:00,165.37,165.46,165.3,165.31,8197.0,158.2946,158.3808,158.2276,158.2372,8197.0
2023-03-28 14:20:00,165.37,165.41,165.02,165.02,8512.0,158.2946,158.3329,157.9596,157.9596,8512.0
2023-03-28 14:25:00,165.0,165.17,164.92,165.13,7341.0,157.9405,158.1032,157.8639,158.0649,7341.0
2023-03-28 14:30:00,165.17,165.21,164.95,164.96,6624.0,158.1032,158.1415,157.8926,157.9022,6624.0
2023-03-28 14:35:00,164.97,165.06,164.96,165.06,4469.0,157.9117,157.9979,157.9022,157.9979,4469.0
2023-03-28 14:40:00,165.04,165.23,165.01,165.22,2297.0,157.9788,158.1606,157.95,158.151,2297.0
2023-03-28 14:45:00,165.28,165.32,165.18,165.25,7646.0,158.2085,158.2468,158.1128,158.1798,7646.0
2023-03-28 14:50:00,165.25,165.36,165.25,165.28,5924.0,158.1798,158.2851,158.1798,158.2085,5924.0
2023-03-28 14:55:00,165.31,165.41,165.27,165.3,5277.0,158.2372,158.3329,158.1989,158.2276,5277.0
2023-03-28 15:00:00,165.3,165.42,165.25,165.36,6951.0,158.2276,158.3425,158.1798,158.2851,6951.0
2023-03-28 15:05:00,165.38,165.41,165.33,165.38,5945.0,158.3042,158.3329,158.2563,158.3042,5945.0
2023-03-28 15:10:00,165.38,165.42,165.29,165.32,6106.0,158.3042,158.3425,158.2181,158.2468,6106.0
2023-03-28 15:15:00,165.32,165.38,165.24,165.28,6145.0,158.2468,158.3042,158.1702,158.2085,6145.0
2023-03-28 15:20:00,165.31,165.42,165.22,165.39,9733.0,158.2372,158.3425,158.151,158.3138,9733.0
2023-03-28 15:25:00,165.39,165.44,165.31,165.4,7621.0,158.3138,158.3616,158.2372,158.3233,7621.0
2023-03-28 15:30:00,165.43,165.48,165.31,165.46,9859.0,158.3521,158.3999,158.2372,158.3808,9859.0
2023-03-28 15:35:00,165.48,165.5,165.34,165.41,8857.0,158.3999,158.4191,158.2659,158.3329,8857.0
2023-03-28 15:40:00,165.43,165.48,165.34,165.48,3369.0,158.3521,158.3999,158.2659,158.3999,3369.0
2023-03-28 15:45:00,165.48,165.59,165.39,165.59,22756.0,158.3999,158.5052,158.3138,158.5052,22756.0
2023-03-28 15:50:00,165.66,165.92,165.61,165.77,39169.0,158.5722,158.8211,158.5244,158.6775,39169.0
2023-03-28 15:55:00,165.75,165.96,165.67,165.89,78143.0,158.6584,158.8594,158.5818,158.7924,78143.0
2023-03-29 09:30:00,168.08,168.09,167.08,167.31,16829.0,160.8887,160.8983,159.9315,160.1516,16829.0
2023-03-29 09:35:00,167.36,167.81,167.22,167.72,9992.0,160.1995,160.6302,160.0655,160.5441,9992.0
2023-03-29 09:40:00,167.81,168.21,167.74,168.17,11440.0,160.6302,161.0131,160.5632,160.9748,11440.0
2023-03-29 09:45:00,168.36,168.41,167.91,167.91,9896.0,161.1567,161.2046,160.726,160.726,9896.0
2023-03-29 09:50:00,168.05,168.4,167.98,168.1,7106.0,160.86,161.195,160.793,160.9078,7106.0
2023-03-29 09:55:00,168.15,168.73,168.07,168.7,8200.0,160.9557,161.5109,160.8791,161.4822,8200.0
2023-03-29 10:00:00,168.68,168.73,168.4,168.6,31899.0,161.463,161.5109,161.195,161.3864,31899.0
2023-03-29 10:05:00,168.6,168.79,168.51,168.58,6837.0,161.3864,161.5683,161.3003,161.3673,6837.0
2023-03-29 10:10:00,168.54,168.65,168.47,168.53,3692.0,161.329,161.4343,161.262,161.3194,3692.0
2023-03-29 10:15:00,168.55,168.66,168.54,168.66,5382.0,161.3386,161.4439,161.329,161.4439,5382.0
2023-03-29 10:20:00,168.67,168.79,168.53,168.72,3055.0,161.4534,161.5683,161.3194,161.5013,3055.0
2023-03-29 10:25:00,168.76,169.03,168.57,169.0,13669.0,161.5396,161.798,161.3577,161.7693,13669.0
2023-03-29 10:30:00,169.02,169.04,168.84,168.86,5385.0,161.7885,161.8076,161.6162,161.6353,5385.0
2023-03-29 10:35:00,168.87,168.94,168.74,168.84,6682.0,161.6449,161.7119,161.5204,161.6162,6682.0
2023-03-29 10:40:00,168.77,168.77,168.49,168.49,5745.0,161.5492,161.5492,161.2811,161.2811,5745.0
2023-03-29 10:45:00,168.51,168.6,168.39,168.6,1910.0,161.3003,161.3864,161.1854,161.3864,1910.0
2023-03-29 10:50:00,168.69,168.71,168.6,168.67,1018.0,161.4726,161.4917,161.3864,161.4534,1018.0
2023-03-29 10:55:00,168.68,168.85,168.68,168.78,7567.0,161.463,161.6257,161.463,161.5587,7567.0
2023-03-29 11:00:00,168.76,168.82,168.55,168.82,7954.0,161.5396,161.597,161.3386,161.597,7954.0
2023-03-29 11:05:00,168.77,168.99,168.75,168.98,5163.0,161.5492,161.7598,161.53,161.7502,5163.0
2023-03-29 11:10:00,168.94,169.06,168.88,168.88,11156.0,161.7119,161.8268,161.6545,161.6545,11156.0
2023-03-29 11:15:00,168.93,169.24,168.92,168.99,7213.0,161.7023,161.9991,161.6927,161.7598,7213.0
2023-03-29 11:20:00,168.99,169.01,168.62,168.64,6462.0,161.7598,161.7789,161.4056,161.4247,6462.0
2023-03-29 11:25:00,168.67,168.72,168.49,168.59,2616.0,161.4534,161.5013,161.2811,161.3769,2616.0
2023-03-29 11:30:00,168.63,168.84,168.59,168.81,4881.0,161.4152,161.6162,161.3769,161.5875,4881.0
2023-03-29 11:35:00,168.79,168.98,168.72,168.92,3671.0,161.5683,161.7502,161.5013,161.6927,3671.0
2023-03-29 11:40:00,168.9,168.97,168.84,168.85,4992.0,161.6736,161.7406,161.6162,161.6257,4992.0
2023-03-29 11:45:00,168.84,168.88,168.83,168.87,2724.0,161.6162,161.6545,161.6066,161.6449,2724.0
2023-03-29 11:50:00,168.87,169.16,168.86,169.16,7932.0,161.6449,161.9225,161.6353,161.9225,7932.0
2023-03-29 11:55:00,169.13,169.17,169.01,169.03,6318.0,161.8938,161.932,161.7789,161.798,6318.0
2023-03-29 12:00:00,169.01,169.07,168.96,169.04,3759.0,161.7789,161.8363,161.731,161.8076,3759.0
2023-03-29 12:05:00,169.01,169.04,168.94,169.0,2160.0,161.7789,161.8076,161.7119,161.7693,2160.0
2023-03-29 12:10:00,169.09,169.12,169.02,169.03,1100.0,161.8555,161.8842,161.7885,161.798,1100.0
2023-03-29 12:15:00,169.06,169.16,169.02,169.15,6747.0,161.8268,161.9225,161.7885,161.9129,6747.0
2023-03-29 12:20:00,169.17,169.26,169.07,169.19,3628.0,161.932,162.0182,161.8363,161.9512,3628.0
2023-03-29 12:25:00,169.11,169.22,169.07,169.1,5214.0,161.8746,161.9799,161.8363,161.865,5214.0
2023-03-29 12:30:00,169.09,169.25,169.05,169.09,4281.0,161.8555,162.0086,161.8172,161.8555,4281.0
2023-03-29 12:35:00,169.11,169.2,169.05,169.16,2926.0,161.8746,161.9608,161.8172,161.9225,2926.0
2023-03-29 12:40:00,169.12,169.12,169.03,169.11,4674.0,161.8842,161.8842,161.798,161.8746,4674.0
2023-03-29 12:45:00,169.15,169.24,169.07,169.19,5974.0,161.9129,161.9991,161.8363,161.9512,5974.0
2023-03-29 12:50:00,169.23,169.23,169.1,169.11,3249.0,161.9895,161.9895,161.865,161.8746,3249.0
2023-03-29 12:55:00,169.14,169.2,169.08,169.2,1304.0,161.9033,161.9608,161.8459,161.9608,1304.0
2023-03-29 13:00:00,169.17,169.21,169.1,169.18,2556.0,161.932,161.9703,161.865,161.9416,2556.0
2023-03-29 13:05:00,169.16,169.25,169.12,169.25,2125.0,161.9225,162.0086,161.8842,162.0086,2125.0
2023-03-29 13:10:00,169.25,169.25,169.13,169.2,5869.0,162.0086,162.0086,161.8938,161.9608,5869.0
2023-03-29 13:15:00,169.23,169.29,169.13,169.14,4685.0,161.9895,162.0469,161.8938,161.9033,4685.0
2023-03-29 13:20:00,169.13,169.19,169.07,169.11,2550.0,161.8938,161.9512,161.8363,161.8746,2550.0
2023-03-29 13:25:00,169.14,169.26,169.14,169.26,1958.0,161.9033,162.0182,161.9033,162.0182,1958.0
2023-03-29 13:30:00,169.22,169.22,169.12,169.13,1657.0,161.9799,161.9799,161.8842,161.8938,1657.0
2023-03-29 13:35:00,169.11,169.15,169.0,169.12,7029.0,161.8746,161.9129,161.7693,161.8842,7029.0
2023-03-29 13:40:00,169.13,169.14,168.89,169.05,10037.0,161.8938,161.9033,161.664,161.8172,10037.0
2023-03-29 13:45:00,169.04,169.11,169.02,169.02,1486.0,161.8076,161.8746,161.7885,161.7885,1486.0
2023-03-29 13:50:00,169.04,169.07,168.96,168.99,2026.0,161.8076,161.8363,161.731,161.7598,2026.0
2023-03-29 13:55:00,168.96,168.96,168.82,168.9,2187.0,161.731,161.731,161.597,161.6736,2187.0
2023-03-29 14:00:00,168.89,168.89,168.77,168.82,7260.0,161.664,161.664,161.5492,161.597,7260.0
2023-03-29 14:05:00,168.8,169.0,168.77,168.96,3065.0,161.5779,161.7693,161.5492,161.731,3065.0
2023-03-29 14:10:00,169.0,169.01,168.91,168.92,7945.0,161.7693,161.7789,161.6832,161.6927,7945.0
2023-03-29 14:15:00,168.96,169.01,168.89,168.91,7312.0,161.731,161.7789,161.664,161.6832,7312.0
2023-03-29 14:20:00,168.87,168.89,168.7,168.71,10647.0,161.6449,161.664,161.4822,161.4917,10647.0
2023-03-29 14:25:00,168.71,168.86,168.71,168.86,2803.0,161.4917,161.6353,161.4917,161.6353,2803.0
2023-03-29 14:30:00,168.83,168.95,168.82,168.9,7010.0,161.6066,161.7215,161.597,161.6736,7010.0
2023-03-29 14:35:00,168.87,168.97,168.87,168.97,3163.0,161.6449,161.7406,161.6449,161.7406,3163.0
2023-03-29 14:40:00,168.96,169.01,168.93,168.99,6918.0,161.731,161.7789,161.7023,161.7598,6918.0
2023-03-29 14:45:00,168.97,169.12,168.97,169.1,10573.0,161.7406,161.8842,161.7406,161.865,10573.0
2023-03-29 14:50:00,169.11,169.27,169.04,169.27,10799.0,161.8746,162.0278,161.8076,162.0278,10799.0
2023-03-29 14:55:00,169.3,169.4,169.3,169.35,7220.0,162.0565,162.1522,162.0565,162.1043,7220.0
2023-03-29 15:00:00,169.35,169.37,168.96,169.23,10047.0,162.1043,162.1235,161.731,161.9895,10047.0
2023-03-29 15:05:00,169.25,169.29,169.16,169.16,8068.0,162.0086,162.0469,161.9225,161.9225,8068.0
2023-03-29 15:10:00,169.15,169.3,169.12,169.24,10522.0,161.9129,162.0565,161.8842,161.9991,10522.0
2023-03-29 15:15:00,169.25,169.6,169.25,169.53,7295.0,162.0086,162.3437,162.0086,162.2766,7295.0
2023-03-29 15:20:00,169.57,169.6,169.42,169.5,19078.0,162.3149,162.3437,162.1714,162.2479,19078.0
2023-03-29 15:25:00,169.49,169.52,169.39,169.49,25109.0,162.2384,162.2671,162.1426,162.2384,25109.0
2023-03-29 15:30:00,169.49,169.52,169.42,169.5,20683.0,162.2384,162.2671,162.1714,162.2479,20683.0
2023-03-29 15:35:00,169.46,169.48,169.27,169.41,11244.0,162.2096,162.2288,162.0278,162.1618,11244.0
2023-03-29 15:40:00,169.39,169.5,169.33,169.42,13538.0,162.1426,162.2479,162.0852,162.1714,13538.0
2023-03-29 15:45:00,169.43,169.64,169.38,169.64,23506.0,162.1809,162.3819,162.1331,162.3819,23506.0
2023-03-29 15:50:00,169.66,169.94,169.64,169.82,52453.0,162.4011,162.6691,162.3819,162.5542,52453.0
2023-03-29 15:55:00,169.81,169.94,169.47,169.88,150406.0,162.5447,162.6691,162.2192,162.6117,150406.0
2023-03-30 09:30:00,170.71,170.9,169.91,170.26,20233.0,163.4062,163.588,162.6404,162.9754,20233.0
2023-03-30 09:35:00,170.32,170.44,170.12,170.13,1732.0,163.0328,163.1477,162.8414,162.851,1732.0
2023-03-30 09:40:00,170.27,170.41,170.06,170.06,2155.0,162.985,163.119,162.784,162.784,2155.0
2023-03-30 09:45:00,170.2,170.25,169.92,170.01,7362.0,162.918,162.9658,162.65,162.7361,7362.0
2023-03-30 09:50:00,169.9,170.12,169.85,169.91,15967.0,162.6308,162.8414,162.583,162.6404,15967.0
2023-03-30 09:55:00,170.0,170.19,169.83,169.83,4202.0,162.7265,162.9084,162.5638,162.5638,4202.0
2023-03-30 10:00:00,169.9,169.9,169.37,169.69,16877.0,162.6308,162.6308,162.1235,162.4298,16877.0
2023-03-30 10:05:00,169.68,169.88,169.59,169.59,5940.0,162.4202,162.6117,162.3341,162.3341,5940.0
2023-03-30 10:10:00,169.82,169.83,169.51,169.55,3686.0,162.5542,162.5638,162.2575,162.2958,3686.0
2023-03-30 10:15:00,169.5,169.5,169.19,169.43,4697.0,162.2479,162.2479,161.9512,162.1809,4697.0
2023-03-30 10:20:00,169.37,169.52,169.31,169.38,1800.0,162.1235,162.2671,162.0661,162.1331,1800.0
2023-03-30 10:25:00,169.33,169.6,169.33,169.6,3037.0,162.0852,162.3437,162.0852,162.3437,3037.0
2023-03-30 10:30:00,169.6,169.71,169.54,169.61,4305.0,162.3437,162.4489,162.2862,162.3532,4305.0
2023-03-30 10:35:00,169.63,169.77,169.46,169.77,2783.0,162.3724,162.5064,162.2096,162.5064,2783.0
2023-03-30 10:40:00,169.83,169.9,169.7,169.83,5259.0,162.5638,162.6308,162.4394,162.5638,5259.0
2023-03-30 10:45:00,169.8,169.86,169.69,169.82,6080.0,162.5351,162.5925,162.4298,162.5542,6080.0
2023-03-30 10:50:00,169.75,169.75,169.53,169.61,6631.0,162.4872,162.4872,162.2766,162.3532,6631.0
2023-03-30 10:55:00,169.57,169.71,169.36,169.44,9020.0,162.3149,162.4489,162.1139,162.1905,9020.0
2023-03-30 11:00:00,169.39,169.41,169.27,169.27,3818.0,162.1426,162.1618,162.0278,162.0278,3818.0
2023-03-30 11:05:00,169.25,169.26,168.95,168.95,2405.0,162.0086,162.0182,161.7215,161.7215,2405.0
2023-03-30 11:10:00,169.01,169.2,168.86,168.86,5599.0,161.7789,161.9608,161.6353,161.6353,5599.0
2023-03-30 11:15:00,168.87,169.09,168.87,169.04,6065.0,161.6449,161.8555,161.6449,161.8076,6065.0
2023-03-30 11:20:00,169.07,169.32,169.07,169.31,1657.0,161.8363,162.0756,161.8363,162.0661,1657.0
2023-03-30 11:25:00,169.4,169.47,169.32,169.38,11185.0,162.1522,162.2192,162.0756,162.1331,11185.0
2023-03-30 11:30:00,169.35,169.41,169.23,169.34,5531.0,162.1043,162.1618,161.9895,162.0948,5531.0
2023-03-30 11:35:00,169.31,169.39,169.07,169.17,3509.0,162.0661,162.1426,161.8363,161.932,3509.0
2023-03-30 11:40:00,169.11,169.28,169.11,169.28,3030.0,161.8746,162.0373,161.8746,162.0373,3030.0
2023-03-30 11:45:00,169.25,169.25,169.0,169.11,6902.0,162.0086,162.0086,161.7693,161.8746,6902.0
2023-03-30 11:50:00,169.09,169.2,169.09,169.13,3623.0,161.8555,161.9608,161.8555,161.8938,3623.0
2023-03-30 11:55:00,169.19,169.27,169.09,169.11,10841.0,161.9512,162.0278,161.8555,161.8746,10841.0
2023-03-30 12:00:00,169.12,169.18,169.01,169.08,9319.0,161.8842,161.9416,161.7789,161.8459,9319.0
2023-03-30 12:05:00,169.16,169.43,169.15,169.43,5144.0,161.9225,162.1809,161.9129,162.1809,5144.0
2023-03-30 12:10:00,169.41,169.54,169.39,169.54,2855.0,162.1618,162.2862,162.1426,162.2862,2855.0
2023-03-30 12:15:00,169.5,169.69,169.44,169.64,9791.0,162.2479,162.4298,162.1905,162.3819,9791.0
2023-03-30 12:20:00,169.62,169.65,169.34,169.34,2486.0,162.3628,162.3915,162.0948,162.0948,2486.0
2023-03-30 12:25:00,169.34,169.5,169.34,169.41,5570.0,162.0948,162.2479,162.0948,162.1618,5570.0
2023-03-30 12:30:00,169.42,169.54,169.37,169.43,8943.0,162.1714,162.2862,162.1235,162.1809,8943.0
2023-03-30 12:35:00,169.43,169.44,169.16,169.17,6901.0,162.1809,162.1905,161.9225,161.932,6901.0
2023-03-30 12:40:00,169.17,169.31,169.12,169.25,10175.0,161.932,162.0661,161.8842,162.0086,10175.0
2023-03-30 12:45:00,169.33,169.64,169.29,169.59,16047.0,162.0852,162.3819,162.0469,162.3341,16047.0
2023-03-30 12:50:00,169.61,169.75,169.56,169.74,5581.0,162.3532,162.4872,162.3054,162.4777,5581.0
2023-03-30 12:55:00,169.75,169.88,169.72,169.75,8436.0,162.4872,162.6117,162.4585,162.4872,8436.0
2023-03-30 13:00:00,169.7,169.97,169.7,169.94,9713.0,162.4394,162.6978,162.4394,162.6691,9713.0
2023-03-30 13:05:00,169.99,169.99,169.77,169.78,4884.0,162.717,162.717,162.5064,162.5159,4884.0
2023-03-30 13:10:00,169.77,169.96,169.76,169.96,4173.0,162.5064,162.6882,162.4968,162.6882,4173.0
2023-03-30 13:15:00,169.94,169.98,169.77,169.77,6421.0,162.6691,162.7074,162.5064,162.5064,6421.0
2023-03-30 13:20:00,169.83,169.88,169.72,169.76,4402.0,162.5638,162.6117,162.4585,162.4968,4402.0
2023-03-30 13:25:00,169.76,169.89,169.74,169.81,3729.0,162.4968,162.6212,162.4777,162.5447,3729.0
2023-03-30 13:30:00,169.79,169.87,169.76,169.78,6767.0,162.5255,162.6021,162.4968,162.5159,6767.0
2023-03-30 13:35:00,169.78,169.84,169.73,169.82,6968.0,162.5159,162.5734,162.4681,162.5542,6968.0
2023-03-30 13:40:00,169.9,170.01,169.86,169.88,6100.0,162.6308,162.7361,162.5925,162.6117,6100.0
2023-03-30 13:45:00,169.81,169.91,169.77,169.91,5370.0,162.5447,162.6404,162.5064,162.6404,5370.0
2023-03-30 13:50:00,169.94,169.97,169.9,169.97,5370.0,162.6691,162.6978,162.6308,162.6978,5370.0
2023-03-30 13:55:00,169.9,170.06,169.85,170.06,4791.0,162.6308,162.784,162.583,162.784,4791.0
2023-03-30 14:00:00,170.06,170.16,170.01,170.16,9187.0,162.784,162.8797,162.7361,162.8797,9187.0
2023-03-30 14:05:00,170.19,170.25,170.1,170.16,16355.0,162.9084,162.9658,162.8223,162.8797,16355.0
2023-03-30 14:10:00,170.16,170.16,169.97,170.09,16542.0,162.8797,162.8797,162.6978,162.8127,16542.0
2023-03-30 14:15:00,170.12,170.21,170.06,170.18,7255.0,162.8414,162.9276,162.784,162.8988,7255.0
2023-03-30 14:20:00,170.21,170.42,170.21,170.41,2930.0,162.9276,163.1286,162.9276,163.119,2930.0
2023-03-30 14:25:00,170.39,170.39,170.21,170.28,1750.0,163.0999,163.0999,162.9276,162.9946,1750.0
2023-03-30 14:30:00,170.31,170.43,170.3,170.43,2674.0,163.0233,163.1381,163.0137,163.1381,2674.0
2023-03-30 14:35:00,170.45,170.56,170.41,170.52,13706.0,163.1573,163.2626,163.119,163.2243,13706.0
2023-03-30 14:40:00,170.52,170.59,170.49,170.53,5740.0,163.2243,163.2913,163.1956,163.2339,5740.0
2023-03-30 14:45:00,170.52,170.57,170.36,170.47,6748.0,163.2243,163.2721,163.0711,163.1764,6748.0
2023-03-30 14:50:00,170.5,170.58,170.49,170.53,8687.0,163.2051,163.2817,163.1956,163.2339,8687.0
2023-03-30 14:55:00,170.5,170.72,170.49,170.66,11268.0,163.2051,163.4157,163.1956,163.3583,11268.0
2023-03-30 15:00:00,170.65,170.76,170.62,170.71,6410.0,163.3487,163.454,163.32,163.4062,6410.0
2023-03-30 15:05:00,170.73,170.86,170.65,170.7,17074.0,163.4253,163.5497,163.3487,163.3966,17074.0
2023-03-30 15:10:00,170.7,170.74,170.54,170.66,13966.0,163.3966,163.4349,163.2434,163.3583,13966.0
2023-03-30 15:15:00,170.66,170.67,170.62,170.66,10643.0,163.3583,163.3679,163.32,163.3583,10643.0
2023-03-30 15:20:00,170.67,170.83,170.65,170.78,27399.0,163.3679,163.521,163.3487,163.4732,27399.0
2023-03-30 15:25:00,170.8,170.89,170.78,170.82,19435.0,163.4923,163.5785,163.4732,163.5115,19435.0
2023-03-30 15:30:00,170.83,170.95,170.81,170.87,21139.0,163.521,163.6359,163.5019,163.5593,21139.0
2023-03-30 15:35:00,170.87,171.04,170.86,170.98,15845.0,163.5593,163.722,163.5497,163.6646,15845.0
2023-03-30 15:40:00,170.98,171.08,170.74,170.79,15528.0,163.6646,163.7603,163.4349,163.4827,15528.0
2023-03-30 15:45:00,170.78,170.79,170.57,170.68,17823.0,163.4732,163.4827,163.2721,163.3774,17823.0
2023-03-30 15:50:00,170.68,170.78,170.49,170.54,29060.0,163.3774,163.4732,163.1956,163.2434,29060.0
2023-03-30 15:55:00,170.54,171.01,170.54,170.81,80286.0,163.2434,163.6933,163.2434,163.5019,80286.0
2023-03-31 09:30:00,171.74,172.33,171.32,171.99,20333.0,164.3921,164.9568,163.9901,164.6314,20333.0
2023-03-31 09:35:00,171.91,171.91,171.21,171.4,4316.0,164.5548,164.5548,163.8848,164.0666,4316.0
2023-03-31 09:40:00,171.4,171.62,171.21,171.25,5511.0,164.0666,164.2772,163.8848,163.9231,5511.0
2023-03-31 09:45:00,171.27,171.37,171.13,171.34,4746.0,163.9422,164.0379,163.8082,164.0092,4746.0
2023-03-31 09:50:00,171.5,171.53,171.15,171.22,9859.0,164.1624,164.1911,163.8273,163.8943,9859.0
2023-03-31 09:55:00,171.21,171.41,171.21,171.25,4444.0,163.8848,164.0762,163.8848,163.9231,4444.0
2023-03-31 10:00:00,171.28,171.29,171.09,171.22,16651.0,163.9518,163.9613,163.7699,163.8943,16651.0
2023-03-31 10:05:00,171.18,171.3,171.1,171.21,8191.0,163.8561,163.9709,163.7795,163.8848,8191.0
2023-03-31 10:10:00,171.12,171.28,171.1,171.13,5393.0,163.7986,163.9518,163.7795,163.8082,5393.0
2023-03-31 10:15:00,171.12,171.22,171.0,171.0,3679.0,163.7986,163.8943,163.6838,163.6838,3679.0
2023-03-31 10:20:00,170.97,171.0,170.77,170.98,8956.0,163.655,163.6838,163.4636,163.6646,8956.0
2023-03-31 10:25:00,170.97,171.29,170.88,171.14,8790.0,163.655,163.9613,163.5689,163.8178,8790.0
2023-03-31 10:30:00,171.2,171.26,170.99,170.99,3148.0,163.8752,163.9326,163.6742,163.6742,3148.0
2023-03-31 10:35:00,171.02,171.14,170.89,170.91,17698.0,163.7029,163.8178,163.5785,163.5976,17698.0
2023-03-31 10:40:00,171.0,171.03,170.82,170.93,2663.0,163.6838,163.7125,163.5115,163.6167,2663.0
2023-03-31 10:45:00,170.94,170.94,170.68,170.84,5755.0,163.6263,163.6263,163.3774,163.5306,5755.0
2023-03-31 10:50:00,170.86,170.88,170.61,170.61,6715.0,163.5497,163.5689,163.3104,163.3104,6715.0
2023-03-31 10:55:00,170.58,170.75,170.57,170.66,8065.0,163.2817,163.4444,163.2721,163.3583,8065.0
2023-03-31 11:00:00,170.61,170.91,170.57,170.86,5136.0,163.3104,163.5976,163.2721,163.5497,5136.0
2023-03-31 11:05:00,170.84,170.9,170.74,170.75,2293.0,163.5306,163.588,163.4349,163.4444,2293.0
2023-03-31 11:10:00,170.77,170.85,170.75,170.82,2542.0,163.4636,163.5402,163.4444,163.5115,2542.0
2023-03-31 11:15:00,170.79,170.84,170.69,170.74,4449.0,163.4827,163.5306,163.387,163.4349,4449.0
2023-03-31 11:20:00,170.83,171.16,170.79,171.11,10892.0,163.521,163.8369,163.4827,163.789,10892.0
2023-03-31 11:25:00,171.14,171.25,170.99,171.04,6997.0,163.8178,163.9231,163.6742,163.722,6997.0
2023-03-31 11:30:00,171.05,171.14,170.97,171.0,12979.0,163.7316,163.8178,163.655,163.6838,12979.0
2023-03-31 11:35:00,171.06,171.08,170.83,170.86,19271.0,163.7412,163.7603,163.521,163.5497,19271.0
2023-03-31 11:40:00,170.8,170.87,170.75,170.86,9677.0,163.4923,163.5593,163.4444,163.5497,9677.0
2023-03-31 11:45:00,170.88,170.88,170.71,170.71,4167.0,163.5689,163.5689,163.4062,163.4062,4167.0
2023-03-31 11:50:00,170.72,170.79,170.6,170.71,5130.0,163.4157,163.4827,163.3009,163.4062,5130.0
2023-03-31 11:55:00,170.71,170.79,170.65,170.75,3505.0,163.4062,163.4827,163.3487,163.4444,3505.0
2023-03-31 12:00:00,170.75,170.94,170.75,170.87,4639.0,163.4444,163.6263,163.4444,163.5593,4639.0
2023-03-31 12:05:00,170.88,170.9,170.69,170.72,4119.0,163.5689,163.588,163.387,163.4157,4119.0
2023-03-31 12:10:00,170.71,170.91,170.71,170.91,3706.0,163.4062,163.5976,163.4062,163.5976,3706.0
2023-03-31 12:15:00,170.9,170.99,170.84,170.93,5157.0,163.588,163.6742,163.5306,163.6167,5157.0
2023-03-31 12:20:00,170.88,171.22,170.88,170.99,10266.0,163.5689,163.8943,163.5689,163.6742,10266.0
2023-03-31 12:25:00,170.97,171.14,170.88,170.88,5373.0,163.655,163.8178,163.5689,163.5689,5373.0
2023-03-31 12:30:00,170.9,170.91,170.56,170.64,4500.0,163.588,163.5976,163.2626,163.3392,4500.0
2023-03-31 12:35:00,170.67,170.75,170.64,170.65,2295.0,163.3679,163.4444,163.3392,163.3487,2295.0
2023-03-31 12:40:00,170.64,170.76,170.54,170.61,3145.0,163.3392,163.454,163.2434,163.3104,3145.0
2023-03-31 12:45:00,170.67,170.71,170.64,170.65,1868.0,163.3679,163.4062,163.3392,163.3487,1868.0
2023-03-31 12:50:00,170.67,170.73,170.6,170.69,4288.0,163.3679,163.4253,163.3009,163.387,4288.0
2023-03-31 12:55:00,170.7,170.78,170.64,170.71,4375.0,163.3966,163.4732,163.3392,163.4062,4375.0
2023-03-31 13:00:00,170.69,170.72,170.65,170.67,4099.0,163.387,163.4157,163.3487,163.3679,4099.0
2023-03-31 13:05:00,170.65,170.81,170.61,170.79,3115.0,163.3487,163.5019,163.3104,163.4827,3115.0
2023-03-31 13:10:00,170.73,170.79,170.64,170.67,2963.0,163.4253,163.4827,163.3392,163.3679,2963.0
2023-03-31 13:15:00,170.67,170.72,170.61,170.66,3350.0,163.3679,163.4157,163.3104,163.3583,3350.0
2023-03-31 13:20:00,170.71,170.71,170.6,170.63,3233.0,163.4062,163.4062,163.3009,163.3296,3233.0
2023-03-31 13:25:00,170.68,170.76,170.64,170.68,1724.0,163.3774,163.454,163.3392,163.3774,1724.0
2023-03-31 13:30:00,170.66,170.68,170.48,170.53,3106.0,163.3583,163.3774,163.186,163.2339,3106.0
2023-03-31 13:35:00,170.51,170.56,170.41,170.5,3533.0,163.2147,163.2626,163.119,163.2051,3533.0
2023-03-31 13:40:00,170.58,170.58,170.48,170.48,2481.0,163.2817,163.2817,163.186,163.186,2481.0
2023-03-31 13:45:00,170.5,170.51,170.31,170.31,2567.0,163.2051,163.2147,163.0233,163.0233,2567.0
2023-03-31 13:50:00,170.3,170.45,170.3,170.37,3243.0,163.0137,163.1573,163.0137,163.0807,3243.0
2023-03-31 13:55:00,170.39,170.52,170.29,170.46,3368.0,163.0999,163.2243,163.0041,163.1669,3368.0
2023-03-31 14:00:00,170.5,170.51,170.44,170.45,2400.0,163.2051,163.2147,163.1477,163.1573,2400.0
2023-03-31 14:05:00,170.48,170.58,170.44,170.49,3659.0,163.186,163.2817,163.1477,163.1956,3659.0
2023-03-31 14:10:00,170.53,170.54,170.42,170.43,3391.0,163.2339,163.2434,163.1286,163.1381,3391.0
2023-03-31 14:15:00,170.37,170.4,170.31,170.35,4219.0,163.0807,163.1094,163.0233,163.0616,4219.0
2023-03-31 14:20:00,170.39,170.4,170.11,170.11,4195.0,163.0999,163.1094,162.8318,162.8318,4195.0
2023-03-31 14:25:00,170.12,170.17,169.98,170.13,6207.0,162.8414,162.8893,162.7074,162.851,6207.0
2023-03-31 14:30:00,170.11,170.26,170.07,170.25,4987.0,162.8318,162.9754,162.7935,162.9658,4987.0
2023-03-31 14:35:00,170.31,170.33,170.21,170.31,4043.0,163.0233,163.0424,162.9276,163.0233,4043.0
2023-03-31 14:40:00,170.35,170.59,170.3,170.59,8319.0,163.0616,163.2913,163.0137,163.2913,8319.0
2023-03-31 14:45:00,170.57,170.58,170.46,170.46,3180.0,163.2721,163.2817,163.1669,163.1669,3180.0
2023-03-31 14:50:00,170.45,170.49,170.37,170.44,4186.0,163.1573,163.1956,163.0807,163.1477,4186.0
2023-03-31 14:55:00,170.43,170.5,170.33,170.42,6301.0,163.1381,163.2051,163.0424,163.1286,6301.0
2023-03-31 15:00:00,170.42,170.76,170.42,170.74,8105.0,163.1286,163.454,163.1286,163.4349,8105.0
2023-03-31 15:05:00,170.72,170.72,170.57,170.65,6706.0,163.4157,163.4157,163.2721,163.3487,6706.0
2023-03-31 15:10:00,170.59,170.66,170.48,170.52,9732.0,163.2913,163.3583,163.186,163.2243,9732.0
2023-03-31 15:15:00,170.53,170.84,170.51,170.84,12482.0,163.2339,163.5306,163.2147,163.5306,12482.0
2023-03-31 15:20:00,170.83,170.96,170.81,170.92,15435.0,163.521,163.6455,163.5019,163.6072,15435.0
2023-03-31 15:25:00,170.94,171.02,170.81,170.89,13244.0,163.6263,163.7029,163.5019,163.5785,13244.0
2023-03-31 15:30:00,170.9,171.05,170.75,170.85,13109.0,163.588,163.7316,163.4444,163.5402,13109.0
2023-03-31 15:35:00,170.81,170.86,170.66,170.69,15748.0,163.5019,163.5497,163.3583,163.387,15748.0
2023-03-31 15:40:00,170.66,170.81,170.61,170.63,11520.0,163.3583,163.5019,163.3104,163.3296,11520.0
2023-03-31 15:45:00,170.61,170.72,170.39,170.52,28444.0,163.3104,163.4157,163.0999,163.2243,28444.0
2023-03-31 15:50:00,170.54,171.09,170.53,171.08,79472.0,163.2434,163.7699,163.2339,163.7603,79472.0
2023-03-31 15:55:00,171.07,171.51,171.05,171.4,216146.0,163.7508,164.1719,163.7316,164.0666,216146.0
2023-04-03 09:30:00,171.02,171.68,170.9,171.44,22984.0,163.7029,164.3347,163.588,164.1049,22984.0
2023-04-03 09:35:00,171.33,171.96,171.31,171.96,19267.0,163.9996,164.6027,163.9805,164.6027,19267.0
2023-04-03 09:40:00,171.89,172.39,171.84,172.32,12922.0,164.5357,165.0143,164.4878,164.9473,12922.0
2023-04-03 09:45:00,172.33,172.49,172.12,172.12,13012.0,164.9568,165.11,164.7558,164.7558,13012.0
2023-04-03 09:50:00,172.21,172.55,171.98,172.48,19350.0,164.842,165.1674,164.6218,165.1004,19350.0
2023-04-03 09:55:00,172.47,172.52,171.91,171.97,16896.0,165.0909,165.1387,164.5548,164.6123,16896.0
2023-04-03 10:00:00,171.95,172.44,171.95,172.3,14065.0,164.5931,165.0621,164.5931,164.9281,14065.0
2023-04-03 10:05:00,172.26,172.52,172.26,172.45,11194.0,164.8898,165.1387,164.8898,165.0717,11194.0
2023-04-03 10:10:00,172.42,172.64,172.36,172.56,13524.0,165.043,165.2536,164.9856,165.177,13524.0
2023-04-03 10:15:00,172.51,172.52,172.29,172.29,7329.0,165.1291,165.1387,164.9186,164.9186,7329.0
2023-04-03 10:20:00,172.24,172.47,172.24,172.4,3555.0,164.8707,165.0909,164.8707,165.0239,3555.0
2023-04-03 10:25:00,172.39,172.5,172.26,172.47,4065.0,165.0143,165.1196,164.8898,165.0909,4065.0
2023-04-03 10:30:00,172.46,172.56,172.12,172.13,4928.0,165.0813,165.177,164.7558,164.7654,4928.0
2023-04-03 10:35:00,172.16,172.21,172.04,172.06,4060.0,164.7941,164.842,164.6793,164.6984,4060.0
2023-04-03 10:40:00,172.07,172.08,171.87,171.88,4290.0,164.708,164.7175,164.5165,164.5261,4290.0
2023-04-03 10:45:00,171.93,172.04,171.8,171.92,10675.0,164.574,164.6793,164.4495,164.5644,10675.0
2023-04-03 10:50:00,171.87,172.06,171.85,171.85,5103.0,164.5165,164.6984,164.4974,164.4974,5103.0
2023-04-03 10:55:00,171.89,171.91,171.62,171.78,5641.0,164.5357,164.5548,164.2772,164.4304,5641.0
2023-04-03 11:00:00,171.77,171.86,171.69,171.77,3983.0,164.4208,164.507,164.3442,164.4208,3983.0
2023-04-03 11:05:00,171.73,171.79,171.6,171.74,8429.0,164.3825,164.44,164.2581,164.3921,8429.0
2023-04-03 11:10:00,171.73,171.86,171.64,171.7,4143.0,164.3825,164.507,164.2964,164.3538,4143.0
2023-04-03 11:15:00,171.73,171.88,171.66,171.75,5529.0,164.3825,164.5261,164.3155,164.4017,5529.0
2023-04-03 11:20:00,171.77,171.91,171.7,171.7,3598.0,164.4208,164.5548,164.3538,164.3538,3598.0
2023-04-03 11:25:00,171.74,171.89,171.74,171.89,4179.0,164.3921,164.5357,164.3921,164.5357,4179.0
2023-04-03 11:30:00,171.88,172.24,171.88,172.21,4077.0,164.5261,164.8707,164.5261,164.842,4077.0
2023-04-03 11:35:00,172.22,172.33,172.15,172.24,5261.0,164.8516,164.9568,164.7845,164.8707,5261.0
2023-04-03 11:40:00,172.25,172.39,172.24,172.34,7729.0,164.8803,165.0143,164.8707,164.9664,7729.0
2023-04-03 11:45:00,172.34,172.34,172.15,172.22,15909.0,164.9664,164.9664,164.7845,164.8516,15909.0
2023-04-03 11:50:00,172.21,172.35,172.16,172.34,4125.0,164.842,164.976,164.7941,164.9664,4125.0
2023-04-03 11:55:00,172.34,172.36,172.25,172.3,2676.0,164.9664,164.9856,164.8803,164.9281,2676.0
2023-04-03 12:00:00,172.29,172.37,172.22,172.22,3480.0,164.9186,164.9951,164.8516,164.8516,3480.0
2023-04-03 12:05:00,172.22,172.22,172.1,172.1,2873.0,164.8516,164.8516,164.7367,164.7367,2873.0
2023-04-03 12:10:00,172.07,172.13,172.07,172.13,1285.0,164.708,164.7654,164.708,164.7654,1285.0
2023-04-03 12:15:00,172.1,172.27,172.06,172.27,2700.0,164.7367,164.8994,164.6984,164.8994,2700.0
2023-04-03 12:20:00,172.23,172.24,172.06,172.19,6306.0,164.8611,164.8707,164.6984,164.8228,6306.0
2023-04-03 12:25:00,172.17,172.26,172.16,172.26,2118.0,164.8037,164.8898,164.7941,164.8898,2118.0
2023-04-03 12:30:00,172.24,172.32,172.12,172.17,4092.0,164.8707,164.9473,164.7558,164.8037,4092.0
2023-04-03 12:35:00,172.16,172.24,172.16,172.24,1309.0,164.7941,164.8707,164.7941,164.8707,1309.0
2023-04-03 12:40:00,172.25,172.29,172.13,172.13,3148.0,164.8803,164.9186,164.7654,164.7654,3148.0
2023-04-03 12:45:00,172.16,172.22,172.11,172.21,3574.0,164.7941,164.8516,164.7463,164.842,3574.0
2023-04-03 12:50:00,172.21,172.3,172.2,172.28,1758.0,164.842,164.9281,164.8324,164.909,1758.0
2023-04-03 12:55:00,172.26,172.26,172.15,172.18,4751.0,164.8898,164.8898,164.7845,164.8133,4751.0
2023-04-03 13:00:00,172.18,172.18,172.07,172.16,4239.0,164.8133,164.8133,164.708,164.7941,4239.0
2023-04-03 13:05:00,172.18,172.33,172.14,172.33,2750.0,164.8133,164.9568,164.775,164.9568,2750.0
2023-04-03 13:10:00,172.33,172.39,172.31,172.34,12041.0,164.9568,165.0143,164.9377,164.9664,12041.0
2023-04-03 13:15:00,172.36,172.52,172.34,172.41,8272.0,164.9856,165.1387,164.9664,165.0334,8272.0
2023-04-03 13:20:00,172.41,172.41,172.27,172.34,6099.0,165.0334,165.0334,164.8994,164.9664,6099.0
2023-04-03 13:25:00,172.32,172.35,172.2,172.21,4443.0,164.9473,164.976,164.8324,164.842,4443.0
2023-04-03 13:30:00,172.18,172.2,172.06,172.1,5484.0,164.8133,164.8324,164.6984,164.7367,5484.0
2023-04-03 13:35:00,172.08,172.23,172.03,172.23,6225.0,164.7175,164.8611,164.6697,164.8611,6225.0
2023-04-03 13:40:00,172.22,172.33,172.15,172.32,4307.0,164.8516,164.9568,164.7845,164.9473,4307.0
2023-04-03 13:45:00,172.25,172.27,172.22,172.27,3883.0,164.8803,164.8994,164.8516,164.8994,3883.0
2023-04-03 13:50:00,172.27,172.28,172.07,172.1,3128.0,164.8994,164.909,164.708,164.7367,3128.0
2023-04-03 13:55:00,172.05,172.16,172.03,172.11,5252.0,164.6888,164.7941,164.6697,164.7463,5252.0
2023-04-03 14:00:00,172.07,172.21,172.02,172.21,2209.0,164.708,164.842,164.6601,164.842,2209.0
2023-04-03 14:05:00,172.2,172.35,172.2,172.3,4472.0,164.8324,164.976,164.8324,164.9281,4472.0
2023-04-03 14:10:00,172.29,172.51,172.27,172.46,7162.0,164.9186,165.1291,164.8994,165.0813,7162.0
2023-04-03 14:15:00,172.45,172.52,172.38,172.5,4084.0,165.0717,165.1387,165.0047,165.1196,4084.0
2023-04-03 14:20:00,172.47,172.56,172.43,172.53,3978.0,165.0909,165.177,165.0526,165.1483,3978.0
2023-04-03 14:25:00,172.52,172.59,172.52,172.53,3112.0,165.1387,165.2057,165.1387,165.1483,3112.0
2023-04-03 14:30:00,172.53,172.69,172.53,172.55,5777.0,165.1483,165.3014,165.1483,165.1674,5777.0
2023-04-03 14:35:00,172.58,172.64,172.51,172.51,3608.0,165.1962,165.2536,165.1291,165.1291,3608.0
2023-04-03 14:40:00,172.51,172.56,172.5,172.52,3354.0,165.1291,165.177,165.1196,165.1387,3354.0
2023-04-03 14:45:00,172.51,172.55,172.48,172.53,4410.0,165.1291,165.1674,165.1004,165.1483,4410.0
2023-04-03 14:50:00,172.53,172.61,172.47,172.48,5029.0,165.1483,165.2249,165.0909,165.1004,5029.0
2023-04-03 14:55:00,172.5,172.56,172.48,172.51,1837.0,165.1196,165.177,165.1004,165.1291,1837.0
2023-04-03 15:00:00,172.48,172.64,172.43,172.53,10673.0,165.1004,165.2536,165.0526,165.1483,10673.0
2023-04-03 15:05:00,172.55,172.6,172.41,172.44,4052.0,165.1674,165.2153,165.0334,165.0621,4052.0
2023-04-03 15:10:00,172.45,172.57,172.44,172.5,6118.0,165.0717,165.1866,165.0621,165.1196,6118.0
2023-04-03 15:15:00,172.51,172.57,172.47,172.49,6095.0,165.1291,165.1866,165.0909,165.11,6095.0
2023-04-03 15:20:00,172.49,172.51,172.39,172.5,7508.0,165.11,165.1291,165.0143,165.1196,7508.0
2023-04-03 15:25:00,172.5,172.63,172.47,172.5,9353.0,165.1196,165.244,165.0909,165.1196,9353.0
2023-04-03 15:30:00,172.49,172.6,172.4,172.55,6099.0,165.11,165.2153,165.0239,165.1674,6099.0
2023-04-03 15:35:00,172.54,172.57,172.32,172.32,7707.0,165.1579,165.1866,164.9473,164.9473,7707.0
2023-04-03 15:40:00,172.32,172.39,172.26,172.38,11800.0,164.9473,165.0143,164.8898,165.0047,11800.0
2023-04-03 15:45:00,172.4,172.41,172.11,172.12,11874.0,165.0239,165.0334,164.7463,164.7558,11874.0
2023-04-03 15:50:00,172.09,172.1,171.89,171.97,28768.0,164.7271,164.7367,164.5357,164.6123,28768.0
2023-04-03 15:55:00,172.0,172.35,171.97,172.28,62424.0,164.641,164.976,164.6123,164.909,62424.0
2023-04-04 09:30:00,172.59,173.4,171.13,171.71,15907.0,165.2057,165.9811,163.8082,164.3634,15907.0
2023-04-04 09:35:00,172.1,172.1,171.34,171.38,2031.0,164.7367,164.7367,164.0092,164.0475,2031.0
2023-04-04 09:40:00,171.5,171.61,171.29,171.61,7516.0,164.1624,164.2677,163.9613,164.2677,7516.0
2023-04-04 09:45:00,171.59,171.62,171.13,171.13,2728.0,164.2485,164.2772,163.8082,163.8082,2728.0
2023-04-04 09:50:00,171.16,171.16,170.72,170.89,8375.0,163.8369,163.8369,163.4157,163.5785,8375.0
2023-04-04 09:55:00,170.88,170.92,170.7,170.78,8322.0,163.5689,163.6072,163.3966,163.4732,8322.0
2023-04-04 10:00:00,170.9,171.03,170.57,170.67,8606.0,163.588,163.7125,163.2721,163.3679,8606.0
2023-04-04 10:05:00,170.65,170.86,170.53,170.53,8831.0,163.3487,163.5497,163.2339,163.2339,8831.0
2023-04-04 10:10:00,170.48,170.49,170.01,170.15,6828.0,163.186,163.1956,162.7361,162.8701,6828.0
2023-04-04 10:15:00,170.2,170.28,169.92,169.98,2557.0,162.918,162.9946,162.65,162.7074,2557.0
2023-04-04 10:20:00,169.93,170.32,169.76,170.32,28662.0,162.6595,163.0328,162.4968,163.0328,28662.0
2023-04-04 10:25:00,170.48,170.48,169.98,170.08,4845.0,163.186,163.186,162.7074,162.8031,4845.0
2023-04-04 10:30:00,170.07,170.12,169.78,170.06,3169.0,162.7935,162.8414,162.5159,162.784,3169.0
2023-04-04 10:35:00,170.03,170.03,169.81,169.95,2804.0,162.7553,162.7553,162.5447,162.6787,2804.0
2023-04-04 10:40:00,169.94,169.94,169.55,169.67,8818.0,162.6691,162.6691,162.2958,162.4107,8818.0
2023-04-04 10:45:00,169.65,169.65,169.17,169.36,8640.0,162.3915,162.3915,161.932,162.1139,8640.0
2023-04-04 10:50:00,169.37,169.45,169.22,169.28,5487.0,162.1235,162.2001,161.9799,162.0373,5487.0
2023-04-04 10:55:00,169.28,169.35,169.12,169.14,3842.0,162.0373,162.1043,161.8842,161.9033,3842.0
2023-04-04 11:00:00,168.97,169.01,168.78,168.92,6534.0,161.7406,161.7789,161.5587,161.6927,6534.0
2023-04-04 11:05:00,168.82,168.91,168.68,168.88,2840.0,161.597,161.6832,161.463,161.6545,2840.0
2023-04-04 11:10:00,168.93,168.94,168.59,168.69,2980.0,161.7023,161.7119,161.3769,161.4726,2980.0
2023-04-04 11:15:00,168.7,168.7,168.33,168.38,4349.0,161.4822,161.4822,161.128,161.1758,4349.0
2023-04-04 11:20:00,168.36,168.6,168.35,168.43,5848.0,161.1567,161.3864,161.1471,161.2237,5848.0
2023-04-04 11:25:00,168.46,168.58,168.38,168.47,8273.0,161.2524,161.3673,161.1758,161.262,8273.0
2023-04-04 11:30:00,168.48,168.48,168.04,168.09,8050.0,161.2716,161.2716,160.8504,160.8983,8050.0
2023-04-04 11:35:00,168.14,168.2,167.97,168.0,9416.0,160.9461,161.0036,160.7834,160.8121,9416.0
2023-04-04 11:40:00,167.95,168.04,167.82,167.89,5662.0,160.7642,160.8504,160.6398,160.7068,5662.0
2023-04-04 11:45:00,167.86,168.07,167.86,167.99,6714.0,160.6781,160.8791,160.6781,160.8025,6714.0
2023-04-04 11:50:00,167.95,167.95,167.65,167.78,35774.0,160.7642,160.7642,160.4771,160.6015,35774.0
2023-04-04 11:55:00,167.77,168.01,167.69,167.75,4402.0,160.5919,160.8217,160.5154,160.5728,4402.0
2023-04-04 12:00:00,167.69,167.95,167.69,167.75,7714.0,160.5154,160.7642,160.5154,160.5728,7714.0
2023-04-04 12:05:00,167.72,167.74,167.28,167.56,4579.0,160.5441,160.5632,160.1229,160.3909,4579.0
2023-04-04 12:10:00,167.62,167.76,167.49,167.61,7814.0,160.4484,160.5824,160.3239,160.4388,7814.0
2023-04-04 12:15:00,167.58,167.67,167.53,167.59,5985.0,160.4101,160.4962,160.3622,160.4196,5985.0
2023-04-04 12:20:00,167.58,167.8,167.52,167.75,5063.0,160.4101,160.6207,160.3526,160.5728,5063.0
2023-04-04 12:25:00,167.77,168.03,167.77,168.03,3283.0,160.5919,160.8408,160.5919,160.8408,3283.0
2023-04-04 12:30:00,168.09,168.2,167.97,168.11,3182.0,160.8983,161.0036,160.7834,160.9174,3182.0
2023-04-04 12:35:00,168.07,168.07,167.9,168.04,2397.0,160.8791,160.8791,160.7164,160.8504,2397.0
2023-04-04 12:40:00,168.06,168.23,168.06,168.17,10138.0,160.8695,161.0323,160.8695,160.9748,10138.0
2023-04-04 12:45:00,168.19,168.35,168.16,168.21,7562.0,160.994,161.1471,160.9653,161.0131,7562.0
2023-04-04 12:50:00,168.27,168.29,168.04,168.04,1588.0,161.0706,161.0897,160.8504,160.8504,1588.0
2023-04-04 12:55:00,168.04,168.16,168.0,168.13,3990.0,160.8504,160.9653,160.8121,160.9365,3990.0
2023-04-04 13:00:00,168.07,168.28,168.07,168.28,2776.0,160.8791,161.0801,160.8791,161.0801,2776.0
2023-04-04 13:05:00,168.3,168.33,168.18,168.18,2600.0,161.0993,161.128,160.9844,160.9844,2600.0
2023-04-04 13:10:00,168.19,168.23,168.08,168.21,5936.0,160.994,161.0323,160.8887,161.0131,5936.0
2023-04-04 13:15:00,168.21,168.38,168.21,168.27,11744.0,161.0131,161.1758,161.0131,161.0706,11744.0
2023-04-04 13:20:00,168.27,168.46,168.27,168.46,2170.0,161.0706,161.2524,161.0706,161.2524,2170.0
2023-04-04 13:25:00,168.39,168.48,168.29,168.44,3791.0,161.1854,161.2716,161.0897,161.2333,3791.0
2023-04-04 13:30:00,168.45,168.58,168.42,168.45,2701.0,161.2429,161.3673,161.2141,161.2429,2701.0
2023-04-04 13:35:00,168.46,168.52,168.39,168.47,2633.0,161.2524,161.3099,161.1854,161.262,2633.0
2023-04-04 13:40:00,168.5,168.57,168.42,168.47,3181.0,161.2907,161.3577,161.2141,161.262,3181.0
2023-04-04 13:45:00,168.43,168.43,168.27,168.33,2244.0,161.2237,161.2237,161.0706,161.128,2244.0
2023-04-04 13:50:00,168.26,168.3,168.17,168.17,1945.0,161.061,161.0993,160.9748,160.9748,1945.0
2023-04-04 13:55:00,168.19,168.32,168.19,168.21,3448.0,160.994,161.1184,160.994,161.0131,3448.0
2023-04-04 14:00:00,168.21,168.35,168.08,168.35,3743.0,161.0131,161.1471,160.8887,161.1471,3743.0
2023-04-04 14:05:00,168.35,168.4,168.34,168.35,3600.0,161.1471,161.195,161.1376,161.1471,3600.0
2023-04-04 14:10:00,168.37,168.57,168.37,168.54,3816.0,161.1663,161.3577,161.1663,161.329,3816.0
2023-04-04 14:15:00,168.53,168.53,168.31,168.34,1832.0,161.3194,161.3194,161.1088,161.1376,1832.0
2023-04-04 14:20:00,168.27,168.37,168.15,168.15,4421.0,161.0706,161.1663,160.9557,160.9557,4421.0
2023-04-04 14:25:00,168.16,168.16,167.93,168.1,4071.0,160.9653,160.9653,160.7451,160.9078,4071.0
2023-04-04 14:30:00,168.12,168.24,168.11,168.19,5106.0,160.927,161.0418,160.9174,160.994,5106.0
2023-04-04 14:35:00,168.19,168.44,168.15,168.41,2592.0,160.994,161.2333,160.9557,161.2046,2592.0
2023-04-04 14:40:00,168.43,168.52,168.43,168.52,2759.0,161.2237,161.3099,161.2237,161.3099,2759.0
2023-04-04 14:45:00,168.5,168.57,168.5,168.53,4521.0,161.2907,161.3577,161.2907,161.3194,4521.0
2023-04-04 14:50:00,168.51,168.59,168.44,168.5,9403.0,161.3003,161.3769,161.2333,161.2907,9403.0
2023-04-04 14:55:00,168.53,168.59,168.48,168.48,3998.0,161.3194,161.3769,161.2716,161.2716,3998.0
2023-04-04 15:00:00,168.47,168.6,168.33,168.6,6740.0,161.262,161.3864,161.128,161.3864,6740.0
2023-04-04 15:05:00,168.57,168.6,168.46,168.6,4166.0,161.3577,161.3864,161.2524,161.3864,4166.0
2023-04-04 15:10:00,168.6,168.63,168.41,168.46,6686.0,161.3864,161.4152,161.2046,161.2524,6686.0
2023-04-04 15:15:00,168.5,168.75,168.5,168.66,13869.0,161.2907,161.53,161.2907,161.4439,13869.0
2023-04-04 15:20:00,168.68,168.68,168.33,168.39,18102.0,161.463,161.463,161.128,161.1854,18102.0
2023-04-04 15:25:00,168.4,168.45,168.34,168.39,5734.0,161.195,161.2429,161.1376,161.1854,5734.0
2023-04-04 15:30:00,168.35,168.43,168.31,168.36,8205.0,161.1471,161.2237,161.1088,161.1567,8205.0
2023-04-04 15:35:00,168.35,168.5,168.23,168.5,11996.0,161.1471,161.2907,161.0323,161.2907,11996.0
2023-04-04 15:40:00,168.51,168.59,168.46,168.55,13382.0,161.3003,161.3769,161.2524,161.3386,13382.0
2023-04-04 15:45:00,168.57,168.68,168.53,168.65,20867.0,161.3577,161.463,161.3194,161.4343,20867.0
2023-04-04 15:50:00,168.67,168.89,168.54,168.55,33563.0,161.4534,161.664,161.329,161.3386,33563.0
2023-04-04 15:55:00,168.6,168.8,168.51,168.64,94901.0,161.3864,161.5779,161.3003,161.4247,94901.0
2023-04-05 09:30:00,167.66,168.16,167.13,168.05,23181.0,160.4867,160.9653,159.9793,160.86,23181.0
2023-04-05 09:35:00,168.31,168.71,168.11,168.47,9853.0,161.1088,161.4917,160.9174,161.262,9853.0
2023-04-05 09:40:00,168.47,168.77,168.38,168.77,6996.0,161.262,161.5492,161.1758,161.5492,6996.0
2023-04-05 09:45:00,168.79,169.51,168.79,169.51,9877.0,161.5683,162.2575,161.5683,162.2575,9877.0
2023-04-05 09:50:00,169.44,169.73,169.4,169.59,4012.0,162.1905,162.4681,162.1522,162.3341,4012.0
2023-04-05 09:55:00,169.54,169.58,169.31,169.39,8587.0,162.2862,162.3245,162.0661,162.1426,8587.0
2023-04-05 10:00:00,169.49,169.49,169.08,169.15,4557.0,162.2384,162.2384,161.8459,161.9129,4557.0
2023-04-05 10:05:00,169.14,169.25,169.08,169.16,4410.0,161.9033,162.0086,161.8459,161.9225,4410.0
2023-04-05 10:10:00,169.18,169.26,169.13,169.17,6793.0,161.9416,162.0182,161.8938,161.932,6793.0
2023-04-05 10:15:00,169.13,169.41,169.13,169.31,5400.0,161.8938,162.1618,161.8938,162.0661,5400.0
2023-04-05 10:20:00,169.47,169.65,169.39,169.55,9520.0,162.2192,162.3915,162.1426,162.2958,9520.0
2023-04-05 10:25:00,169.64,169.77,169.52,169.62,6550.0,162.3819,162.5064,162.2671,162.3628,6550.0
2023-04-05 10:30:00,169.6,169.82,169.59,169.72,12967.0,162.3437,162.5542,162.3341,162.4585,12967.0
2023-04-05 10:35:00,169.66,169.87,169.65,169.78,9063.0,162.4011,162.6021,162.3915,162.5159,9063.0
2023-04-05 10:40:00,169.78,169.91,169.54,169.54,13096.0,162.5159,162.6404,162.2862,162.2862,13096.0
2023-04-05 10:45:00,169.54,169.55,169.26,169.28,4842.0,162.2862,162.2958,162.0182,162.0373,4842.0
2023-04-05 10:50:00,169.22,169.45,168.95,169.45,5173.0,161.9799,162.2001,161.7215,162.2001,5173.0
2023-04-05 10:55:00,169.38,169.48,169.36,169.37,3105.0,162.1331,162.2288,162.1139,162.1235,3105.0
2023-04-05 11:00:00,169.31,169.32,169.1,169.13,4509.0,162.0661,162.0756,161.865,161.8938,4509.0
2023-04-05 11:05:00,169.07,169.43,168.99,169.43,6998.0,161.8363,162.1809,161.7598,162.1809,6998.0
2023-04-05 11:10:00,169.42,169.74,169.42,169.7,17588.0,162.1714,162.4777,162.1714,162.4394,17588.0
2023-04-05 11:15:00,169.7,169.9,169.57,169.6,44104.0,162.4394,162.6308,162.3149,162.3437,44104.0
2023-04-05 11:20:00,169.62,169.71,169.56,169.69,6882.0,162.3628,162.4489,162.3054,162.4298,6882.0
2023-04-05 11:25:00,169.64,169.68,169.37,169.48,5290.0,162.3819,162.4202,162.1235,162.2288,5290.0
2023-04-05 11:30:00,169.5,169.83,169.49,169.82,1630.0,162.2479,162.5638,162.2384,162.5542,1630.0
2023-04-05 11:35:00,169.87,170.12,169.87,169.98,6757.0,162.6021,162.8414,162.6021,162.7074,6757.0
2023-04-05 11:40:00,169.99,170.05,169.84,169.84,3614.0,162.717,162.7744,162.5734,162.5734,3614.0
2023-04-05 11:45:00,169.84,169.94,169.8,169.82,6158.0,162.5734,162.6691,162.5351,162.5542,6158.0
2023-04-05 11:50:00,169.92,170.09,169.9,169.91,4138.0,162.65,162.8127,162.6308,162.6404,4138.0
2023-04-05 11:55:00,169.89,169.93,169.84,169.86,8426.0,162.6212,162.6595,162.5734,162.5925,8426.0
2023-04-05 12:00:00,169.87,170.14,169.87,170.14,7272.0,162.6021,162.8605,162.6021,162.8605,7272.0
2023-04-05 12:05:00,170.21,170.22,170.12,170.18,3885.0,162.9276,162.9371,162.8414,162.8988,3885.0
2023-04-05 12:10:00,170.21,170.37,170.05,170.15,24591.0,162.9276,163.0807,162.7744,162.8701,24591.0
2023-04-05 12:15:00,170.13,170.13,169.9,169.96,4815.0,162.851,162.851,162.6308,162.6882,4815.0
2023-04-05 12:20:00,169.92,169.96,169.84,169.86,2581.0,162.65,162.6882,162.5734,162.5925,2581.0
2023-04-05 12:25:00,169.86,169.86,169.52,169.64,2903.0,162.5925,162.5925,162.2671,162.3819,2903.0
2023-04-05 12:30:00,169.62,169.76,169.62,169.76,3734.0,162.3628,162.4968,162.3628,162.4968,3734.0
2023-04-05 12:35:00,169.8,170.05,169.8,170.0,5188.0,162.5351,162.7744,162.5351,162.7265,5188.0
2023-04-05 12:40:00,169.97,170.01,169.62,169.62,3627.0,162.6978,162.7361,162.3628,162.3628,3627.0
2023-04-05 12:45:00,169.69,169.78,169.62,169.62,4800.0,162.4298,162.5159,162.3628,162.3628,4800.0
2023-04-05 12:50:00,169.62,169.7,169.58,169.7,2008.0,162.3628,162.4394,162.3245,162.4394,2008.0
2023-04-05 12:55:00,169.65,169.87,169.65,169.86,3555.0,162.3915,162.6021,162.3915,162.5925,3555.0
2023-04-05 13:00:00,169.83,169.91,169.75,169.89,2972.0,162.5638,162.6404,162.4872,162.6212,2972.0
2023-04-05 13:05:00,169.92,170.04,169.88,169.88,4193.0,162.65,162.7648,162.6117,162.6117,4193.0
2023-04-05 13:10:00,169.91,170.15,169.9,169.92,6924.0,162.6404,162.8701,162.6308,162.65,6924.0
2023-04-05 13:15:00,170.01,170.21,169.97,170.15,3326.0,162.7361,162.9276,162.6978,162.8701,3326.0
2023-04-05 13:20:00,170.15,170.31,170.15,170.31,2896.0,162.8701,163.0233,162.8701,163.0233,2896.0
2023-04-05 13:25:00,170.28,170.44,170.22,170.32,4354.0,162.9946,163.1477,162.9371,163.0328,4354.0
2023-04-05 13:30:00,170.35,170.35,170.22,170.28,2604.0,163.0616,163.0616,162.9371,162.9946,2604.0
2023-04-05 13:35:00,170.22,170.22,170.12,170.18,2464.0,162.9371,162.9371,162.8414,162.8988,2464.0
2023-04-05 13:40:00,170.22,170.27,170.11,170.12,3925.0,162.9371,162.985,162.8318,162.8414,3925.0
2023-04-05 13:45:00,170.11,170.11,169.87,169.87,800.0,162.8318,162.8318,162.6021,162.6021,800.0
2023-04-05 13:50:00,169.94,170.11,169.93,170.03,3374.0,162.6691,162.8318,162.6595,162.7553,3374.0
2023-04-05 13:55:00,170.05,170.29,170.01,170.28,6389.0,162.7744,163.0041,162.7361,162.9946,6389.0
2023-04-05 14:00:00,170.26,170.47,170.23,170.41,2928.0,162.9754,163.1764,162.9467,163.119,2928.0
2023-04-05 14:05:00,170.39,170.4,170.29,170.3,2459.0,163.0999,163.1094,163.0041,163.0137,2459.0
2023-04-05 14:10:00,170.2,170.36,170.15,170.36,4120.0,162.918,163.0711,162.8701,163.0711,4120.0
2023-04-05 14:15:00,170.4,170.53,170.33,170.48,2292.0,163.1094,163.2339,163.0424,163.186,2292.0
2023-04-05 14:20:00,170.48,170.48,170.38,170.38,6378.0,163.186,163.186,163.0903,163.0903,6378.0
2023-04-05 14:25:00,170.42,170.5,170.38,170.43,1811.0,163.1286,163.2051,163.0903,163.1381,1811.0
2023-04-05 14:30:00,170.43,170.46,170.38,170.38,3752.0,163.1381,163.1669,163.0903,163.0903,3752.0
2023-04-05 14:35:00,170.36,170.55,170.35,170.43,4600.0,163.0711,163.253,163.0616,163.1381,4600.0
2023-04-05 14:40:00,170.47,170.47,170.34,170.34,3597.0,163.1764,163.1764,163.052,163.052,3597.0
2023-04-05 14:45:00,170.36,170.36,170.18,170.21,5969.0,163.0711,163.0711,162.8988,162.9276,5969.0
2023-04-05 14:50:00,170.16,170.26,170.16,170.22,1413.0,162.8797,162.9754,162.8797,162.9371,1413.0
2023-04-05 14:55:00,170.22,170.41,170.22,170.33,4105.0,162.9371,163.119,162.9371,163.0424,4105.0
2023-04-05 15:00:00,170.37,170.37,170.22,170.27,3655.0,163.0807,163.0807,162.9371,162.985,3655.0
2023-04-05 15:05:00,170.3,170.34,170.25,170.25,3089.0,163.0137,163.052,162.9658,162.9658,3089.0
2023-04-05 15:10:00,170.29,170.31,170.2,170.31,3629.0,163.0041,163.0233,162.918,163.0233,3629.0
2023-04-05 15:15:00,170.26,170.26,170.02,170.02,3222.0,162.9754,162.9754,162.7457,162.7457,3222.0
2023-04-05 15:20:00,170.01,170.05,169.91,169.93,6081.0,162.7361,162.7744,162.6404,162.6595,6081.0
2023-04-05 15:25:00,169.92,170.07,169.87,170.07,17384.0,162.65,162.7935,162.6021,162.7935,17384.0
2023-04-05 15:30:00,170.09,170.32,170.0,170.01,13484.0,162.8127,163.0328,162.7265,162.7361,13484.0
2023-04-05 15:35:00,170.01,170.1,169.93,170.07,8233.0,162.7361,162.8223,162.6595,162.7935,8233.0
2023-04-05 15:40:00,170.09,170.15,169.96,170.09,9497.0,162.8127,162.8701,162.6882,162.8127,9497.0
2023-04-05 15:45:00,170.07,170.08,169.87,169.92,11326.0,162.7935,162.8031,162.6021,162.65,11326.0
2023-04-05 15:50:00,169.92,170.1,169.92,169.95,17866.0,162.65,162.8223,162.65,162.6787,17866.0
2023-04-05 15:55:00,169.96,170.37,169.94,170.31,82381.0,162.6882,163.0807,162.6691,163.0233,82381.0
2023-04-06 09:30:00,170.75,171.43,170.67,171.43,15821.0,163.4444,164.0954,163.3679,164.0954,15821.0
2023-04-06 09:35:00,171.22,171.49,171.18,171.21,5118.0,163.8943,164.1528,163.8561,163.8848,5118.0
2023-04-06 09:40:00,171.39,171.41,171.21,171.21,882.0,164.0571,164.0762,163.8848,163.8848,882.0
2023-04-06 09:45:00,171.5,171.8,171.4,171.8,1572.0,164.1624,164.4495,164.0666,164.4495,1572.0
2023-04-06 09:50:00,171.58,171.64,171.31,171.48,3471.0,164.2389,164.2964,163.9805,164.1432,3471.0
2023-04-06 09:55:00,171.62,171.71,171.26,171.26,4657.0,164.2772,164.3634,163.9326,163.9326,4657.0
2023-04-06 10:00:00,171.25,171.4,171.04,171.05,5139.0,163.9231,164.0666,163.722,163.7316,5139.0
2023-04-06 10:05:00,171.05,171.15,170.9,171.06,3970.0,163.7316,163.8273,163.588,163.7412,3970.0
2023-04-06 10:10:00,171.06,171.27,171.02,171.23,2810.0,163.7412,163.9422,163.7029,163.9039,2810.0
2023-04-06 10:15:00,171.13,171.62,171.03,171.62,9100.0,163.8082,164.2772,163.7125,164.2772,9100.0
2023-04-06 10:20:00,171.54,171.62,171.16,171.19,4212.0,164.2006,164.2772,163.8369,163.8656,4212.0
2023-04-06 10:25:00,171.23,171.26,171.1,171.11,3146.0,163.9039,163.9326,163.7795,163.789,3146.0
2023-04-06 10:30:00,171.18,171.45,171.18,171.42,2457.0,163.8561,164.1145,163.8561,164.0858,2457.0
2023-04-06 10:35:00,171.43,171.43,171.27,171.28,900.0,164.0954,164.0954,163.9422,163.9518,900.0
2023-04-06 10:40:00,171.18,171.2,170.94,171.1,1934.0,163.8561,163.8752,163.6263,163.7795,1934.0
2023-04-06 10:45:00,171.16,171.32,171.03,171.25,2505.0,163.8369,163.9901,163.7125,163.9231,2505.0
2023-04-06 10:50:00,171.18,171.22,171.08,171.16,700.0,163.8561,163.8943,163.7603,163.8369,700.0
2023-04-06 10:55:00,171.02,171.1,170.93,171.1,6694.0,163.7029,163.7795,163.6167,163.7795,6694.0
2023-04-06 11:00:00,171.01,171.04,170.8,170.81,1855.0,163.6933,163.722,163.4923,163.5019,1855.0
2023-04-06 11:05:00,170.83,170.97,170.74,170.77,2331.0,163.521,163.655,163.4349,163.4636,2331.0
2023-04-06 11:10:00,170.67,170.87,170.67,170.87,1578.0,163.3679,163.5593,163.3679,163.5593,1578.0
2023-04-06 11:15:00,170.75,170.75,170.63,170.63,859.0,163.4444,163.4444,163.3296,163.3296,859.0
2023-04-06 11:20:00,170.61,170.61,170.32,170.33,851.0,163.3104,163.3104,163.0328,163.0424,851.0
2023-04-06 11:25:00,170.44,170.65,170.43,170.58,3961.0,163.1477,163.3487,163.1381,163.2817,3961.0
2023-04-06 11:30:00,170.64,170.66,170.51,170.51,2434.0,163.3392,163.3583,163.2147,163.2147,2434.0
2023-04-06 11:35:00,170.5,170.67,170.45,170.45,2214.0,163.2051,163.3679,163.1573,163.1573,2214.0
2023-04-06 11:40:00,170.5,170.5,170.38,170.38,1877.0,163.2051,163.2051,163.0903,163.0903,1877.0
2023-04-06 11:45:00,170.4,170.61,170.4,170.58,900.0,163.1094,163.3104,163.1094,163.2817,900.0
2023-04-06 11:50:00,170.45,170.51,170.45,170.51,200.0,163.1573,163.2147,163.1573,163.2147,200.0
2023-04-06 11:55:00,170.6,170.68,170.6,170.68,800.0,163.3009,163.3774,163.3009,163.3774,800.0
2023-04-06 12:00:00,170.68,170.82,170.55,170.82,4266.0,163.3774,163.5115,163.253,163.5115,4266.0
2023-04-06 12:05:00,170.78,170.89,170.78,170.81,2266.0,163.4732,163.5785,163.4732,163.5019,2266.0
2023-04-06 12:10:00,170.77,170.98,170.77,170.94,1448.0,163.4636,163.6646,163.4636,163.6263,1448.0
2023-04-06 12:15:00,170.99,171.1,170.95,170.95,3133.0,163.6742,163.7795,163.6359,163.6359,3133.0
2023-04-06 12:20:00,170.97,171.07,170.97,171.02,1145.0,163.655,163.7508,163.655,163.7029,1145.0
2023-04-06 12:25:00,170.96,171.01,170.95,170.96,530.0,163.6455,163.6933,163.6359,163.6455,530.0
2023-04-06 12:30:00,171.01,171.22,170.99,171.12,4579.0,163.6933,163.8943,163.6742,163.7986,4579.0
2023-04-06 12:35:00,171.13,171.3,170.96,171.3,2642.0,163.8082,163.9709,163.6455,163.9709,2642.0
2023-04-06 12:40:00,171.25,171.38,171.21,171.38,1787.0,163.9231,164.0475,163.8848,164.0475,1787.0
2023-04-06 12:45:00,171.4,171.43,171.27,171.28,2495.0,164.0666,164.0954,163.9422,163.9518,2495.0
2023-04-06 12:50:00,171.27,171.5,171.27,171.41,3052.0,163.9422,164.1624,163.9422,164.0762,3052.0
2023-04-06 12:55:00,171.36,171.41,171.35,171.41,873.0,164.0283,164.0762,164.0188,164.0762,873.0
2023-04-06 13:00:00,171.33,171.4,171.29,171.35,1629.0,163.9996,164.0666,163.9613,164.0188,1629.0
2023-04-06 13:05:00,171.37,171.39,171.31,171.36,1300.0,164.0379,164.0571,163.9805,164.0283,1300.0
2023-04-06 13:10:00,171.41,171.42,171.32,171.36,815.0,164.0762,164.0858,163.9901,164.0283,815.0
2023-04-06 13:15:00,171.33,171.43,171.28,171.28,1851.0,163.9996,164.0954,163.9518,163.9518,1851.0
2023-04-06 13:20:00,171.29,171.33,171.25,171.25,2687.0,163.9613,163.9996,163.9231,163.9231,2687.0
2023-04-06 13:25:00,171.27,171.37,171.26,171.28,2820.0,163.9422,164.0379,163.9326,163.9518,2820.0
2023-04-06 13:30:00,171.28,171.33,171.18,171.18,1728.0,163.9518,163.9996,163.8561,163.8561,1728.0
2023-04-06 13:35:00,171.27,171.32,171.17,171.2,2219.0,163.9422,163.9901,163.8465,163.8752,2219.0
2023-04-06 13:40:00,171.17,171.23,171.1,171.14,2568.0,163.8465,163.9039,163.7795,163.8178,2568.0
2023-04-06 13:45:00,171.05,171.13,170.99,171.0,2346.0,163.7316,163.8082,163.6742,163.6838,2346.0
2023-04-06 13:50:00,170.92,170.92,170.79,170.81,3060.0,163.6072,163.6072,163.4827,163.5019,3060.0
2023-04-06 13:55:00,170.77,170.77,170.69,170.71,2300.0,163.4636,163.4636,163.387,163.4062,2300.0
2023-04-06 14:00:00,170.69,170.76,170.62,170.73,3876.0,163.387,163.454,163.32,163.4253,3876.0
2023-04-06 14:05:00,170.73,170.78,170.63,170.75,3759.0,163.4253,163.4732,163.3296,163.4444,3759.0
2023-04-06 14:10:00,170.73,170.82,170.73,170.79,1544.0,163.4253,163.5115,163.4253,163.4827,1544.0
2023-04-06 14:15:00,170.82,170.93,170.78,170.84,2459.0,163.5115,163.6167,163.4732,163.5306,2459.0
2023-04-06 14:20:00,170.87,170.99,170.79,170.98,2429.0,163.5593,163.6742,163.4827,163.6646,2429.0
2023-04-06 14:25:00,170.95,171.09,170.95,171.09,1130.0,163.6359,163.7699,163.6359,163.7699,1130.0
2023-04-06 14:30:00,171.09,171.17,171.09,171.11,2472.0,163.7699,163.8465,163.7699,163.789,2472.0
2023-04-06 14:35:00,171.03,171.1,171.01,171.07,1490.0,163.7125,163.7795,163.6933,163.7508,1490.0
2023-04-06 14:40:00,171.09,171.13,170.9,170.97,1850.0,163.7699,163.8082,163.588,163.655,1850.0
2023-04-06 14:45:00,170.93,171.02,170.87,170.89,3057.0,163.6167,163.7029,163.5593,163.5785,3057.0
2023-04-06 14:50:00,170.91,170.91,170.8,170.9,2054.0,163.5976,163.5976,163.4923,163.588,2054.0
2023-04-06 14:55:00,170.85,170.94,170.84,170.89,1530.0,163.5402,163.6263,163.5306,163.5785,1530.0
2023-04-06 15:00:00,170.82,170.9,170.82,170.86,4290.0,163.5115,163.588,163.5115,163.5497,4290.0
2023-04-06 15:05:00,170.86,170.93,170.86,170.92,3180.0,163.5497,163.6167,163.5497,163.6072,3180.0
2023-04-06 15:10:00,170.91,170.95,170.87,170.88,4463.0,163.5976,163.6359,163.5593,163.5689,4463.0
2023-04-06 15:15:00,170.87,170.87,170.66,170.87,6889.0,163.5593,163.5593,163.3583,163.5593,6889.0
2023-04-06 15:20:00,170.87,170.99,170.74,170.74,6138.0,163.5593,163.6742,163.4349,163.4349,6138.0
2023-04-06 15:25:00,170.73,170.82,170.66,170.82,2962.0,163.4253,163.5115,163.3583,163.5115,2962.0
2023-04-06 15:30:00,170.82,170.97,170.78,170.97,4597.0,163.5115,163.655,163.4732,163.655,4597.0
2023-04-06 15:35:00,171.06,171.14,170.97,170.99,6856.0,163.7412,163.8178,163.655,163.6742,6856.0
2023-04-06 15:40:00,170.97,170.99,170.87,170.98,6979.0,163.655,163.6742,163.5593,163.6646,6979.0
2023-04-06 15:45:00,170.98,171.17,170.93,171.12,10824.0,163.6646,163.8465,163.6167,163.7986,10824.0
2023-04-06 15:50:00,171.15,171.23,170.99,171.11,17466.0,163.8273,163.9039,163.6742,163.789,17466.0
2023-04-06 15:55:00,171.08,171.39,170.98,171.29,56568.0,163.7603,164.0571,163.6646,163.9613,56568.0
2023-04-10 09:30:00,171.44,171.95,171.16,171.95,22794.0,164.1049,164.5931,163.8369,164.5931,22794.0
2023-04-10 09:35:00,171.68,172.13,171.64,172.12,2650.0,164.3347,164.7654,164.2964,164.7558,2650.0
2023-04-10 09:40:00,171.94,172.14,171.77,172.08,2134.0,164.5835,164.775,164.4208,164.7175,2134.0
2023-04-10 09:45:00,172.2,172.54,172.15,172.17,7286.0,164.8324,165.1579,164.7845,164.8037,7286.0
2023-04-10 09:50:00,172.01,172.08,171.8,171.86,5011.0,164.6505,164.7175,164.4495,164.507,5011.0
2023-04-10 09:55:00,171.9,171.95,171.65,171.65,3351.0,164.5452,164.5931,164.3059,164.3059,3351.0
2023-04-10 10:00:00,171.64,172.18,171.63,172.11,1772.0,164.2964,164.8133,164.2868,164.7463,1772.0
2023-04-10 10:05:00,172.13,172.28,172.0,172.25,4932.0,164.7654,164.909,164.641,164.8803,4932.0
2023-04-10 10:10:00,172.41,172.49,172.34,172.43,9502.0,165.0334,165.11,164.9664,165.0526,9502.0
2023-04-10 10:15:00,172.5,172.51,172.2,172.24,8267.0,165.1196,165.1291,164.8324,164.8707,8267.0
2023-04-10 10:20:00,172.23,172.32,172.12,172.22,3790.0,164.8611,164.9473,164.7558,164.8516,3790.0
2023-04-10 10:25:00,172.14,172.31,172.07,172.31,1515.0,164.775,164.9377,164.708,164.9377,1515.0
2023-04-10 10:30:00,172.43,172.43,172.3,172.3,4196.0,165.0526,165.0526,164.9281,164.9281,4196.0
2023-04-10 10:35:00,172.23,172.34,172.16,172.27,2846.0,164.8611,164.9664,164.7941,164.8994,2846.0
2023-04-10 10:40:00,172.29,172.29,172.15,172.16,3963.0,164.9186,164.9186,164.7845,164.7941,3963.0
2023-04-10 10:45:00,172.17,172.18,171.8,171.9,5984.0,164.8037,164.8133,164.4495,164.5452,5984.0
2023-04-10 10:50:00,171.88,171.95,171.86,171.91,3388.0,164.5261,164.5931,164.507,164.5548,3388.0
2023-04-10 10:55:00,171.92,172.04,171.85,171.96,5105.0,164.5644,164.6793,164.4974,164.6027,5105.0
2023-04-10 11:00:00,171.96,171.96,171.78,171.78,5697.0,164.6027,164.6027,164.4304,164.4304,5697.0
2023-04-10 11:05:00,171.82,171.97,171.75,171.81,4905.0,164.4687,164.6123,164.4017,164.4591,4905.0
2023-04-10 11:10:00,171.81,172.04,171.81,171.97,7151.0,164.4591,164.6793,164.4591,164.6123,7151.0
2023-04-10 11:15:00,171.94,171.99,171.86,171.92,3937.0,164.5835,164.6314,164.507,164.5644,3937.0
2023-04-10 11:20:00,171.99,171.99,171.78,171.8,2562.0,164.6314,164.6314,164.4304,164.4495,2562.0
2023-04-10 11:25:00,171.76,171.8,171.7,171.79,3258.0,164.4112,164.4495,164.3538,164.44,3258.0
2023-04-10 11:30:00,171.72,171.78,171.68,171.72,2354.0,164.3729,164.4304,164.3347,164.3729,2354.0
2023-04-10 11:35:00,171.77,171.9,171.69,171.9,2487.0,164.4208,164.5452,164.3442,164.5452,2487.0
2023-04-10 11:40:00,171.9,171.93,171.62,171.65,3681.0,164.5452,164.574,164.2772,164.3059,3681.0
2023-04-10 11:45:00,171.59,171.83,171.59,171.83,1708.0,164.2485,164.4782,164.2485,164.4782,1708.0
2023-04-10 11:50:00,171.82,171.92,171.78,171.88,2159.0,164.4687,164.5644,164.4304,164.5261,2159.0
2023-04-10 11:55:00,171.96,172.01,171.72,171.86,4247.0,164.6027,164.6505,164.3729,164.507,4247.0
2023-04-10 12:00:00,171.86,172.0,171.85,171.93,1726.0,164.507,164.641,164.4974,164.574,1726.0
2023-04-10 12:05:00,171.92,172.0,171.85,171.85,3290.0,164.5644,164.641,164.4974,164.4974,3290.0
2023-04-10 12:10:00,171.84,171.91,171.78,171.84,3289.0,164.4878,164.5548,164.4304,164.4878,3289.0
2023-04-10 12:15:00,171.89,171.95,171.88,171.94,1049.0,164.5357,164.5931,164.5261,164.5835,1049.0
2023-04-10 12:20:00,171.98,172.03,171.94,171.99,1600.0,164.6218,164.6697,164.5835,164.6314,1600.0
2023-04-10 12:25:00,172.02,172.05,171.96,172.0,1801.0,164.6601,164.6888,164.6027,164.641,1801.0
2023-04-10 12:30:00,172.03,172.29,172.03,172.24,1781.0,164.6697,164.9186,164.6697,164.8707,1781.0
2023-04-10 12:35:00,172.21,172.45,172.16,172.41,3927.0,164.842,165.0717,164.7941,165.0334,3927.0
2023-04-10 12:40:00,172.37,172.5,172.36,172.47,3186.0,164.9951,165.1196,164.9856,165.0909,3186.0
2023-04-10 12:45:00,172.43,172.59,172.42,172.48,10642.0,165.0526,165.2057,165.043,165.1004,10642.0
2023-04-10 12:50:00,172.45,172.5,172.4,172.43,5637.0,165.0717,165.1196,165.0239,165.0526,5637.0
2023-04-10 12:55:00,172.43,172.54,172.37,172.51,5739.0,165.0526,165.1579,164.9951,165.1291,5739.0
2023-04-10 13:00:00,172.62,172.74,172.62,172.64,2237.0,165.2344,165.3493,165.2344,165.2536,2237.0
2023-04-10 13:05:00,172.69,172.73,172.59,172.73,1666.0,165.3014,165.3397,165.2057,165.3397,1666.0
2023-04-10 13:10:00,172.72,172.75,172.63,172.75,2103.0,165.3302,165.3589,165.244,165.3589,2103.0
2023-04-10 13:15:00,172.75,172.85,172.73,172.76,5512.0,165.3589,165.4546,165.3397,165.3685,5512.0
2023-04-10 13:20:00,172.76,172.77,172.64,172.64,2854.0,165.3685,165.378,165.2536,165.2536,2854.0
2023-04-10 13:25:00,172.61,172.64,172.48,172.55,6357.0,165.2249,165.2536,165.1004,165.1674,6357.0
2023-04-10 13:30:00,172.6,172.63,172.51,172.56,5293.0,165.2153,165.244,165.1291,165.177,5293.0
2023-04-10 13:35:00,172.61,172.68,172.61,172.65,2663.0,165.2249,165.2919,165.2249,165.2632,2663.0
2023-04-10 13:40:00,172.64,172.7,172.6,172.67,4624.0,165.2536,165.311,165.2153,165.2823,4624.0
2023-04-10 13:45:00,172.67,172.83,172.63,172.8,3184.0,165.2823,165.4355,165.244,165.4067,3184.0
2023-04-10 13:50:00,172.75,172.8,172.72,172.72,2298.0,165.3589,165.4067,165.3302,165.3302,2298.0
2023-04-10 13:55:00,172.72,172.81,172.68,172.81,2501.0,165.3302,165.4163,165.2919,165.4163,2501.0
2023-04-10 14:00:00,172.82,172.82,172.63,172.63,3986.0,165.4259,165.4259,165.244,165.244,3986.0
2023-04-10 14:05:00,172.68,172.7,172.6,172.63,902.0,165.2919,165.311,165.2153,165.244,902.0
2023-04-10 14:10:00,172.66,172.73,172.66,172.67,1405.0,165.2727,165.3397,165.2727,165.2823,1405.0
2023-04-10 14:15:00,172.66,172.73,172.58,172.58,2517.0,165.2727,165.3397,165.1962,165.1962,2517.0
2023-04-10 14:20:00,172.6,172.64,172.54,172.55,1778.0,165.2153,165.2536,165.1579,165.1674,1778.0
2023-04-10 14:25:00,172.56,172.58,172.48,172.48,1130.0,165.177,165.1962,165.1004,165.1004,1130.0
2023-04-10 14:30:00,172.54,172.62,172.39,172.4,3519.0,165.1579,165.2344,165.0143,165.0239,3519.0
2023-04-10 14:35:00,172.5,172.51,172.43,172.44,500.0,165.1196,165.1291,165.0526,165.0621,500.0
2023-04-10 14:40:00,172.43,172.43,172.35,172.36,1846.0,165.0526,165.0526,164.976,164.9856,1846.0
2023-04-10 14:45:00,172.35,172.38,172.22,172.23,3553.0,164.976,165.0047,164.8516,164.8611,3553.0
2023-04-10 14:50:00,172.31,172.34,172.2,172.2,2738.0,164.9377,164.9664,164.8324,164.8324,2738.0
2023-04-10 14:55:00,172.27,172.33,172.26,172.33,2230.0,164.8994,164.9568,164.8898,164.9568,2230.0
2023-04-10 15:00:00,172.28,172.4,172.15,172.15,8648.0,164.909,165.0239,164.7845,164.7845,8648.0
2023-04-10 15:05:00,172.16,172.16,172.02,172.12,3752.0,164.7941,164.7941,164.6601,164.7558,3752.0
2023-04-10 15:10:00,172.1,172.1,171.98,171.98,2647.0,164.7367,164.7367,164.6218,164.6218,2647.0
2023-04-10 15:15:00,171.97,172.23,171.97,172.18,4618.0,164.6123,164.8611,164.6123,164.8133,4618.0
2023-04-10 15:20:00,172.15,172.15,172.04,172.04,2654.0,164.7845,164.7845,164.6793,164.6793,2654.0
2023-04-10 15:25:00,172.02,172.17,172.02,172.15,2171.0,164.6601,164.8037,164.6601,164.7845,2171.0
2023-04-10 15:30:00,172.15,172.2,172.1,172.12,2753.0,164.7845,164.8324,164.7367,164.7558,2753.0
2023-04-10 15:35:00,172.14,172.23,172.13,172.2,4756.0,164.775,164.8611,164.7654,164.8324,4756.0
2023-04-10 15:40:00,172.22,172.4,172.22,172.37,11131.0,164.8516,165.0239,164.8516,164.9951,11131.0
2023-04-10 15:45:00,172.36,172.49,172.29,172.37,12591.0,164.9856,165.11,164.9186,164.9951,12591.0
2023-04-10 15:50:00,172.36,172.47,172.3,172.32,13258.0,164.9856,165.0909,164.9281,164.9473,13258.0
2023-04-10 15:55:00,172.31,172.7,172.23,172.65,56368.0,164.9377,165.311,164.8611,165.2632,56368.0
2023-04-11 09:30:00,172.88,173.43,171.81,171.94,28186.0,165.4833,166.0098,164.4591,164.5835,28186.0
2023-04-11 09:35:00,171.9,172.47,171.63,172.26,4470.0,164.5452,165.0909,164.2868,164.8898,4470.0
2023-04-11 09:40:00,172.12,172.95,172.04,172.82,10323.0,164.7558,165.5503,164.6793,165.4259,10323.0
2023-04-11 09:45:00,173.0,173.06,172.87,172.99,5482.0,165.5982,165.6556,165.4737,165.5886,5482.0
2023-04-11 09:50:00,173.02,173.23,172.92,173.05,7070.0,165.6173,165.8183,165.5216,165.646,7070.0
2023-04-11 09:55:00,173.05,173.14,172.52,172.59,4852.0,165.646,165.7322,165.1387,165.2057,4852.0
2023-04-11 10:00:00,172.6,172.6,172.45,172.45,3126.0,165.2153,165.2153,165.0717,165.0717,3126.0
2023-04-11 10:05:00,172.65,172.94,172.64,172.82,1205.0,165.2632,165.5407,165.2536,165.4259,1205.0
2023-04-11 10:10:00,172.97,172.98,172.61,172.94,5805.0,165.5695,165.579,165.2249,165.5407,5805.0
2023-04-11 10:15:00,173.01,173.06,172.96,173.02,1073.0,165.6078,165.6556,165.5599,165.6173,1073.0
2023-04-11 10:20:00,173.0,173.0,172.72,172.73,2405.0,165.5982,165.5982,165.3302,165.3397,2405.0
2023-04-11 10:25:00,172.71,172.73,172.61,172.67,2180.0,165.3206,165.3397,165.2249,165.2823,2180.0
2023-04-11 10:30:00,172.73,172.94,172.73,172.94,4911.0,165.3397,165.5407,165.3397,165.5407,4911.0
2023-04-11 10:35:00,172.89,172.89,172.61,172.63,3339.0,165.4929,165.4929,165.2249,165.244,3339.0
2023-04-11 10:40:00,172.62,172.77,172.59,172.77,2200.0,165.2344,165.378,165.2057,165.378,2200.0
2023-04-11 10:45:00,172.8,172.8,172.55,172.64,2199.0,165.4067,165.4067,165.1674,165.2536,2199.0
2023-04-11 10:50:00,172.64,172.89,172.6,172.85,2430.0,165.2536,165.4929,165.2153,165.4546,2430.0
2023-04-11 10:55:00,172.89,173.11,172.88,173.03,11862.0,165.4929,165.7035,165.4833,165.6269,11862.0
2023-04-11 11:00:00,173.11,173.27,173.04,173.19,1702.0,165.7035,165.8566,165.6365,165.7801,1702.0
2023-04-11 11:05:00,173.16,173.16,172.86,172.93,1623.0,165.7513,165.7513,165.4642,165.5312,1623.0
2023-04-11 11:10:00,172.92,173.12,172.86,173.06,3257.0,165.5216,165.713,165.4642,165.6556,3257.0
2023-04-11 11:15:00,173.03,173.26,173.01,173.24,4486.0,165.6269,165.8471,165.6078,165.8279,4486.0
2023-04-11 11:20:00,173.24,173.39,173.23,173.36,1749.0,165.8279,165.9715,165.8183,165.9428,1749.0
2023-04-11 11:25:00,173.31,173.52,173.26,173.44,5867.0,165.8949,166.0959,165.8471,166.0194,5867.0
2023-04-11 11:30:00,173.47,173.56,173.4,173.46,3933.0,166.0481,166.1342,165.9811,166.0385,3933.0
2023-04-11 11:35:00,173.5,173.64,173.5,173.51,2229.0,166.0768,166.2108,166.0768,166.0864,2229.0
2023-04-11 11:40:00,173.48,173.57,173.4,173.46,1305.0,166.0576,166.1438,165.9811,166.0385,1305.0
2023-04-11 11:45:00,173.52,173.69,173.48,173.69,1100.0,166.0959,166.2587,166.0576,166.2587,1100.0
2023-04-11 11:50:00,173.65,173.67,173.58,173.62,1533.0,166.2204,166.2395,166.1534,166.1917,1533.0
2023-04-11 11:55:00,173.65,173.73,173.6,173.66,2784.0,166.2204,166.2969,166.1725,166.2299,2784.0
2023-04-11 12:00:00,173.59,173.6,173.5,173.51,2970.0,166.1629,166.1725,166.0768,166.0864,2970.0
2023-04-11 12:05:00,173.5,173.61,173.4,173.46,4730.0,166.0768,166.1821,165.9811,166.0385,4730.0
2023-04-11 12:10:00,173.41,173.65,173.41,173.65,1302.0,165.9906,166.2204,165.9906,166.2204,1302.0
2023-04-11 12:15:00,173.67,173.67,173.5,173.65,4381.0,166.2395,166.2395,166.0768,166.2204,4381.0
2023-04-11 12:20:00,173.64,173.64,173.47,173.53,6162.0,166.2108,166.2108,166.0481,166.1055,6162.0
2023-04-11 12:25:00,173.51,173.55,173.46,173.49,4810.0,166.0864,166.1247,166.0385,166.0672,4810.0
2023-04-11 12:30:00,173.51,173.56,173.36,173.48,6145.0,166.0864,166.1342,165.9428,166.0576,6145.0
2023-04-11 12:35:00,173.46,173.49,173.12,173.13,4110.0,166.0385,166.0672,165.713,165.7226,4110.0
2023-04-11 12:40:00,173.13,173.23,173.12,173.21,6694.0,165.7226,165.8183,165.713,165.7992,6694.0
2023-04-11 12:45:00,173.23,173.34,173.23,173.33,2162.0,165.8183,165.9236,165.8183,165.9141,2162.0
2023-04-11 12:50:00,173.45,173.53,173.45,173.53,1645.0,166.0289,166.1055,166.0289,166.1055,1645.0
2023-04-11 12:55:00,173.51,173.61,173.48,173.56,10306.0,166.0864,166.1821,166.0576,166.1342,10306.0
2023-04-11 13:00:00,173.6,173.68,173.54,173.58,3708.0,166.1725,166.2491,166.1151,166.1534,3708.0
2023-04-11 13:05:00,173.57,173.74,173.57,173.74,2120.0,166.1438,166.3065,166.1438,166.3065,2120.0
2023-04-11 13:10:00,173.74,173.76,173.6,173.67,2539.0,166.3065,166.3257,166.1725,166.2395,2539.0
2023-04-11 13:15:00,173.82,173.88,173.82,173.86,1239.0,166.3831,166.4405,166.3831,166.4214,1239.0
2023-04-11 13:20:00,173.87,173.89,173.71,173.72,3022.0,166.431,166.4501,166.2778,166.2874,3022.0
2023-04-11 13:25:00,173.71,173.85,173.71,173.82,4327.0,166.2778,166.4118,166.2778,166.3831,4327.0
2023-04-11 13:30:00,173.84,173.89,173.68,173.69,7934.0,166.4022,166.4501,166.2491,166.2587,7934.0
2023-04-11 13:35:00,173.71,173.75,173.55,173.71,2427.0,166.2778,166.3161,166.1247,166.2778,2427.0
2023-04-11 13:40:00,173.72,173.88,173.72,173.88,2897.0,166.2874,166.4405,166.2874,166.4405,2897.0
2023-04-11 13:45:00,173.93,173.94,173.82,173.87,6114.0,166.4884,166.498,166.3831,166.431,6114.0
2023-04-11 13:50:00,173.95,173.96,173.78,173.87,5554.0,166.5075,166.5171,166.3448,166.431,5554.0
2023-04-11 13:55:00,173.87,173.88,173.82,173.87,4611.0,166.431,166.4405,166.3831,166.431,4611.0
2023-04-11 14:00:00,173.9,173.9,173.81,173.9,3576.0,166.4597,166.4597,166.3735,166.4597,3576.0
2023-04-11 14:05:00,173.93,174.05,173.92,174.05,8167.0,166.4884,166.6033,166.4788,166.6033,8167.0
2023-04-11 14:10:00,174.07,174.07,173.73,173.83,14537.0,166.6224,166.6224,166.2969,166.3927,14537.0
2023-04-11 14:15:00,173.88,174.05,173.87,174.05,4016.0,166.4405,166.6033,166.431,166.6033,4016.0
2023-04-11 14:20:00,174.1,174.17,174.01,174.11,3936.0,166.6511,166.7181,166.565,166.6607,3936.0
2023-04-11 14:25:00,174.06,174.11,174.01,174.08,1483.0,166.6128,166.6607,166.565,166.632,1483.0
2023-04-11 14:30:00,174.11,174.21,174.06,174.14,5579.0,166.6607,166.7564,166.6128,166.6894,5579.0
2023-04-11 14:35:00,174.15,174.19,173.95,173.97,7200.0,166.699,166.7373,166.5075,166.5267,7200.0
2023-04-11 14:40:00,173.95,173.99,173.92,173.96,8825.0,166.5075,166.5458,166.4788,166.5171,8825.0
2023-04-11 14:45:00,173.99,174.08,173.92,173.97,6687.0,166.5458,166.632,166.4788,166.5267,6687.0
2023-04-11 14:50:00,174.0,174.05,173.97,174.03,3267.0,166.5554,166.6033,166.5267,166.5841,3267.0
2023-04-11 14:55:00,174.04,174.04,173.94,173.97,2921.0,166.5937,166.5937,166.498,166.5267,2921.0
2023-04-11 15:00:00,173.96,173.98,173.9,173.94,3203.0,166.5171,166.5363,166.4597,166.498,3203.0
2023-04-11 15:05:00,173.93,173.99,173.88,173.99,8467.0,166.4884,166.5458,166.4405,166.5458,8467.0
2023-04-11 15:10:00,173.99,174.09,173.87,174.09,8759.0,166.5458,166.6415,166.431,166.6415,8759.0
2023-04-11 15:15:00,174.11,174.13,173.91,173.91,3727.0,166.6607,166.6798,166.4692,166.4692,3727.0
2023-04-11 15:20:00,173.91,174.01,173.91,173.97,5241.0,166.4692,166.565,166.4692,166.5267,5241.0
2023-04-11 15:25:00,173.96,174.12,173.96,174.09,3230.0,166.5171,166.6703,166.5171,166.6415,3230.0
2023-04-11 15:30:00,174.11,174.16,174.03,174.13,4385.0,166.6607,166.7086,166.5841,166.6798,4385.0
2023-04-11 15:35:00,174.14,174.17,174.1,174.14,4575.0,166.6894,166.7181,166.6511,166.6894,4575.0
2023-04-11 15:40:00,174.11,174.11,173.91,173.97,14357.0,166.6607,166.6607,166.4692,166.5267,14357.0
2023-04-11 15:45:00,173.97,173.98,173.67,173.72,32284.0,166.5267,166.5363,166.2395,166.2874,32284.0
2023-04-11 15:50:00,173.7,173.81,173.49,173.55,35013.0,166.2682,166.3735,166.0672,166.1247,35013.0
2023-04-11 15:55:00,173.53,173.59,173.38,173.56,71722.0,166.1055,166.1629,165.9619,166.1342,71722.0
2023-04-12 09:30:00,173.86,173.86,172.76,173.33,12167.0,166.4214,166.4214,165.3685,165.9141,12167.0
2023-04-12 09:35:00,173.48,173.79,173.37,173.63,1676.0,166.0576,166.3544,165.9524,166.2012,1676.0
2023-04-12 09:40:00,173.69,174.09,173.69,173.96,59305.0,166.2587,166.6415,166.2587,166.5171,59305.0
2023-04-12 09:45:00,173.97,174.15,173.78,174.07,24012.0,166.5267,166.699,166.3448,166.6224,24012.0
2023-04-12 09:50:00,173.98,174.06,173.55,174.03,3502.0,166.5363,166.6128,166.1247,166.5841,3502.0
2023-04-12 09:55:00,174.16,174.21,173.61,173.73,4162.0,166.7086,166.7564,166.1821,166.2969,4162.0
2023-04-12 10:00:00,173.76,173.76,173.46,173.68,5608.0,166.3257,166.3257,166.0385,166.2491,5608.0
2023-04-12 10:05:00,173.68,173.74,173.5,173.57,3000.0,166.2491,166.3065,166.0768,166.1438,3000.0
2023-04-12 10:10:00,173.59,173.59,173.39,173.39,1900.0,166.1629,166.1629,165.9715,165.9715,1900.0
2023-04-12 10:15:00,173.37,173.49,173.23,173.24,4460.0,165.9524,166.0672,165.8183,165.8279,4460.0
2023-04-12 10:20:00,173.3,173.38,173.1,173.11,1550.0,165.8853,165.9619,165.6939,165.7035,1550.0
2023-04-12 10:25:00,173.0,173.06,172.82,173.05,2511.0,165.5982,165.6556,165.4259,165.646,2511.0
2023-04-12 10:30:00,173.03,173.09,172.76,173.07,10210.0,165.6269,165.6843,165.3685,165.6652,10210.0
2023-04-12 10:35:00,173.07,173.18,172.51,172.61,5681.0,165.6652,165.7705,165.1291,165.2249,5681.0
2023-04-12 10:40:00,172.61,172.78,172.55,172.64,4278.0,165.2249,165.3876,165.1674,165.2536,4278.0
2023-04-12 10:45:00,172.64,172.76,172.54,172.54,3417.0,165.2536,165.3685,165.1579,165.1579,3417.0
2023-04-12 10:50:00,172.59,172.83,172.55,172.66,4115.0,165.2057,165.4355,165.1674,165.2727,4115.0
2023-04-12 10:55:00,172.68,172.71,172.6,172.62,4359.0,165.2919,165.3206,165.2153,165.2344,4359.0
2023-04-12 11:00:00,172.69,172.74,172.56,172.57,3588.0,165.3014,165.3493,165.177,165.1866,3588.0
2023-04-12 11:05:00,172.56,172.71,172.53,172.59,14360.0,165.177,165.3206,165.1483,165.2057,14360.0
2023-04-12 11:10:00,172.6,172.61,172.3,172.55,7302.0,165.2153,165.2249,164.9281,165.1674,7302.0
2023-04-12 11:15:00,172.55,172.65,172.45,172.65,4005.0,165.1674,165.2632,165.0717,165.2632,4005.0
2023-04-12 11:20:00,172.63,172.92,172.57,172.86,3800.0,165.244,165.5216,165.1866,165.4642,3800.0
2023-04-12 11:25:00,172.97,173.26,172.97,173.26,2634.0,165.5695,165.8471,165.5695,165.8471,2634.0
2023-04-12 11:30:00,173.27,173.34,173.14,173.18,1361.0,165.8566,165.9236,165.7322,165.7705,1361.0
2023-04-12 11:35:00,173.17,173.34,173.12,173.24,12581.0,165.7609,165.9236,165.713,165.8279,12581.0
2023-04-12 11:40:00,173.19,173.27,173.16,173.17,2107.0,165.7801,165.8566,165.7513,165.7609,2107.0
2023-04-12 11:45:00,173.34,173.43,173.21,173.29,2939.0,165.9236,166.0098,165.7992,165.8758,2939.0
2023-04-12 11:50:00,173.23,173.39,173.21,173.36,1735.0,165.8183,165.9715,165.7992,165.9428,1735.0
2023-04-12 11:55:00,173.32,173.32,173.08,173.15,14700.0,165.9045,165.9045,165.6748,165.7418,14700.0
2023-04-12 12:00:00,173.18,173.48,173.16,173.48,3106.0,165.7705,166.0576,165.7513,166.0576,3106.0
2023-04-12 12:05:00,173.49,173.5,173.33,173.41,1416.0,166.0672,166.0768,165.9141,165.9906,1416.0
2023-04-12 12:10:00,173.41,173.47,173.41,173.47,841.0,165.9906,166.0481,165.9906,166.0481,841.0
2023-04-12 12:15:00,173.54,173.68,173.53,173.56,2007.0,166.1151,166.2491,166.1055,166.1342,2007.0
2023-04-12 12:20:00,173.52,173.54,173.44,173.47,1985.0,166.0959,166.1151,166.0194,166.0481,1985.0
2023-04-12 12:25:00,173.51,173.51,173.38,173.42,950.0,166.0864,166.0864,165.9619,166.0002,950.0
2023-04-12 12:30:00,173.47,173.48,173.32,173.43,1238.0,166.0481,166.0576,165.9045,166.0098,1238.0
2023-04-12 12:35:00,173.4,173.44,173.35,173.36,2118.0,165.9811,166.0194,165.9332,165.9428,2118.0
2023-04-12 12:40:00,173.37,173.37,173.2,173.25,1950.0,165.9524,165.9524,165.7896,165.8375,1950.0
2023-04-12 12:45:00,173.25,173.31,173.17,173.25,10198.0,165.8375,165.8949,165.7609,165.8375,10198.0
2023-04-12 12:50:00,173.29,173.3,173.18,173.18,2379.0,165.8758,165.8853,165.7705,165.7705,2379.0
2023-04-12 12:55:00,173.27,173.36,173.24,173.35,3729.0,165.8566,165.9428,165.8279,165.9332,3729.0
2023-04-12 13:00:00,173.39,173.43,173.35,173.4,1605.0,165.9715,166.0098,165.9332,165.9811,1605.0
2023-04-12 13:05:00,173.55,173.62,173.51,173.6,2019.0,166.1247,166.1917,166.0864,166.1725,2019.0
2023-04-12 13:10:00,173.64,173.76,173.6,173.71,1405.0,166.2108,166.3257,166.1725,166.2778,1405.0
2023-04-12 13:15:00,173.7,173.73,173.61,173.61,2689.0,166.2682,166.2969,166.1821,166.1821,2689.0
2023-04-12 13:20:00,173.66,173.71,173.61,173.65,1221.0,166.2299,166.2778,166.1821,166.2204,1221.0
2023-04-12 13:25:00,173.76,173.82,173.75,173.81,1320.0,166.3257,166.3831,166.3161,166.3735,1320.0
2023-04-12 13:30:00,173.83,173.98,173.81,173.96,2188.0,166.3927,166.5363,166.3735,166.5171,2188.0
2023-04-12 13:35:00,173.95,173.98,173.84,173.89,3188.0,166.5075,166.5363,166.4022,166.4501,3188.0
2023-04-12 13:40:00,173.94,174.14,173.94,174.14,15346.0,166.498,166.6894,166.498,166.6894,15346.0
2023-04-12 13:45:00,174.12,174.15,174.07,174.08,800.0,166.6703,166.699,166.6224,166.632,800.0
2023-04-12 13:50:00,174.09,174.16,174.09,174.13,3195.0,166.6415,166.7086,166.6415,166.6798,3195.0
2023-04-12 13:55:00,174.16,174.24,174.13,174.22,3292.0,166.7086,166.7851,166.6798,166.766,3292.0
2023-04-12 14:00:00,174.25,174.34,174.07,174.34,2280.0,166.7947,166.8808,166.6224,166.8808,2280.0
2023-04-12 14:05:00,174.31,174.55,174.28,174.35,3463.0,166.8521,167.0819,166.8234,166.8904,3463.0
2023-04-12 14:10:00,174.33,174.68,174.29,174.68,2981.0,166.8713,167.2063,166.833,167.2063,2981.0
2023-04-12 14:15:00,174.7,174.76,174.62,174.72,2670.0,167.2254,167.2829,167.1489,167.2446,2670.0
2023-04-12 14:20:00,174.71,174.77,174.5,174.56,1800.0,167.235,167.2925,167.034,167.0914,1800.0
2023-04-12 14:25:00,174.54,174.54,174.04,174.09,8691.0,167.0723,167.0723,166.5937,166.6415,8691.0
2023-04-12 14:30:00,173.94,174.0,173.8,173.9,1900.0,166.498,166.5554,166.364,166.4597,1900.0
2023-04-12 14:35:00,173.84,173.87,173.59,173.62,3392.0,166.4022,166.431,166.1629,166.1917,3392.0
2023-04-12 14:40:00,173.57,173.75,173.53,173.75,2486.0,166.1438,166.3161,166.1055,166.3161,2486.0
2023-04-12 14:45:00,173.68,173.73,173.5,173.5,2221.0,166.2491,166.2969,166.0768,166.0768,2221.0
2023-04-12 14:50:00,173.54,173.61,173.45,173.61,2538.0,166.1151,166.1821,166.0289,166.1821,2538.0
2023-04-12 14:55:00,173.65,173.76,173.57,173.58,1138.0,166.2204,166.3257,166.1438,166.1534,1138.0
2023-04-12 15:00:00,173.63,173.71,173.31,173.34,5687.0,166.2012,166.2778,165.8949,165.9236,5687.0
2023-04-12 15:05:00,173.39,173.47,173.23,173.47,2450.0,165.9715,166.0481,165.8183,166.0481,2450.0
2023-04-12 15:10:00,173.47,173.47,173.21,173.21,3315.0,166.0481,166.0481,165.7992,165.7992,3315.0
2023-04-12 15:15:00,173.1,173.13,173.02,173.07,3142.0,165.6939,165.7226,165.6173,165.6652,3142.0
2023-04-12 15:20:00,173.03,173.17,172.98,173.03,3301.0,165.6269,165.7609,165.579,165.6269,3301.0
2023-04-12 15:25:00,173.11,173.15,172.98,173.0,3138.0,165.7035,165.7418,165.579,165.5982,3138.0
2023-04-12 15:30:00,172.97,173.21,172.96,173.07,3244.0,165.5695,165.7992,165.5599,165.6652,3244.0
2023-04-12 15:35:00,173.09,173.43,173.05,173.43,9555.0,165.6843,166.0098,165.646,166.0098,9555.0
2023-04-12 15:40:00,173.44,173.45,173.32,173.45,4604.0,166.0194,166.0289,165.9045,166.0289,4604.0
2023-04-12 15:45:00,173.45,173.56,173.27,173.31,15722.0,166.0289,166.1342,165.8566,165.8949,15722.0
2023-04-12 15:50:00,173.28,173.59,173.21,173.59,24268.0,165.8662,166.1629,165.7992,166.1629,24268.0
2023-04-12 15:55:00,173.56,174.04,173.5,174.0,83027.0,166.1342,166.5937,166.0768,166.5554,83027.0
2023-04-13 09:30:00,171.82,172.52,170.78,171.26,30689.0,164.4687,165.1387,163.4732,163.9326,30689.0
2023-04-13 09:35:00,171.2,171.32,169.91,170.28,24990.0,163.8752,163.9901,162.6404,162.9946,24990.0
2023-04-13 09:40:00,170.26,170.84,170.25,170.57,35304.0,162.9754,163.5306,162.9658,163.2721,35304.0
2023-04-13 09:45:00,170.66,171.37,170.56,171.06,14332.0,163.3583,164.0379,163.2626,163.7412,14332.0
2023-04-13 09:50:00,171.06,171.55,170.88,171.42,8882.0,163.7412,164.2102,163.5689,164.0858,8882.0
2023-04-13 09:55:00,171.41,172.13,171.26,171.74,47438.0,164.0762,164.7654,163.9326,164.3921,47438.0
2023-04-13 10:00:00,171.74,171.99,171.58,171.77,12553.0,164.3921,164.6314,164.2389,164.4208,12553.0
2023-04-13 10:05:00,171.69,171.71,171.5,171.57,6345.0,164.3442,164.3634,164.1624,164.2294,6345.0
2023-04-13 10:10:00,171.57,171.96,171.53,171.84,9404.0,164.2294,164.6027,164.1911,164.4878,9404.0
2023-04-13 10:15:00,171.8,172.09,171.8,172.0,3875.0,164.4495,164.7271,164.4495,164.641,3875.0
2023-04-13 10:20:00,171.94,172.06,171.79,171.93,4792.0,164.5835,164.6984,164.44,164.574,4792.0
2023-04-13 10:25:00,171.98,172.06,171.82,172.02,4858.0,164.6218,164.6984,164.4687,164.6601,4858.0
2023-04-13 10:30:00,172.03,172.04,171.72,171.93,4887.0,164.6697,164.6793,164.3729,164.574,4887.0
2023-04-13 10:35:00,171.89,171.89,171.73,171.82,4544.0,164.5357,164.5357,164.3825,164.4687,4544.0
2023-04-13 10:40:00,171.76,171.8,171.5,171.53,11415.0,164.4112,164.4495,164.1624,164.1911,11415.0
2023-04-13 10:45:00,171.5,171.59,171.13,171.13,5703.0,164.1624,164.2485,163.8082,163.8082,5703.0
2023-04-13 10:50:00,171.11,171.54,171.07,171.54,3571.0,163.789,164.2006,163.7508,164.2006,3571.0
2023-04-13 10:55:00,171.47,171.65,171.43,171.61,3166.0,164.1336,164.3059,164.0954,164.2677,3166.0
2023-04-13 11:00:00,171.55,171.79,171.55,171.64,2481.0,164.2102,164.44,164.2102,164.2964,2481.0
2023-04-13 11:05:00,171.59,171.68,171.5,171.67,2334.0,164.2485,164.3347,164.1624,164.3251,2334.0
2023-04-13 11:10:00,171.71,172.07,171.69,172.07,1963.0,164.3634,164.708,164.3442,164.708,1963.0
2023-04-13 11:15:00,172.04,172.07,171.9,172.07,3032.0,164.6793,164.708,164.5452,164.708,3032.0
2023-04-13 11:20:00,172.1,172.25,172.09,172.25,3212.0,164.7367,164.8803,164.7271,164.8803,3212.0
2023-04-13 11:25:00,172.17,172.2,172.09,172.15,2146.0,164.8037,164.8324,164.7271,164.7845,2146.0
2023-04-13 11:30:00,172.09,172.13,172.0,172.07,2009.0,164.7271,164.7654,164.641,164.708,2009.0
2023-04-13 11:35:00,172.08,172.11,171.94,172.0,3856.0,164.7175,164.7463,164.5835,164.641,3856.0
2023-04-13 11:40:00,172.0,172.09,171.86,171.86,3100.0,164.641,164.7271,164.507,164.507,3100.0
2023-04-13 11:45:00,171.88,171.91,171.72,171.86,5039.0,164.5261,164.5548,164.3729,164.507,5039.0
2023-04-13 11:50:00,171.91,171.92,171.74,171.85,2045.0,164.5548,164.5644,164.3921,164.4974,2045.0
2023-04-13 11:55:00,171.89,171.95,171.71,171.94,3534.0,164.5357,164.5931,164.3634,164.5835,3534.0
2023-04-13 12:00:00,171.95,171.95,171.77,171.81,1786.0,164.5931,164.5931,164.4208,164.4591,1786.0
2023-04-13 12:05:00,171.94,171.99,171.88,171.99,1456.0,164.5835,164.6314,164.5261,164.6314,1456.0
2023-04-13 12:10:00,171.93,172.11,171.93,171.99,1275.0,164.574,164.7463,164.574,164.6314,1275.0
2023-04-13 12:15:00,172.01,172.11,172.01,172.09,2118.0,164.6505,164.7463,164.6505,164.7271,2118.0
2023-04-13 12:20:00,172.11,172.13,172.02,172.02,1550.0,164.7463,164.7654,164.6601,164.6601,1550.0
2023-04-13 12:25:00,171.97,171.97,171.74,171.76,2300.0,164.6123,164.6123,164.3921,164.4112,2300.0
2023-04-13 12:30:00,171.79,171.88,171.79,171.83,951.0,164.44,164.5261,164.44,164.4782,951.0
2023-04-13 12:35:00,171.85,171.86,171.81,171.82,1011.0,164.4974,164.507,164.4591,164.4687,1011.0
2023-04-13 12:40:00,171.87,171.87,171.74,171.87,1647.0,164.5165,164.5165,164.3921,164.5165,1647.0
2023-04-13 12:45:00,171.91,172.06,171.91,172.06,1598.0,164.5548,164.6984,164.5548,164.6984,1598.0
2023-04-13 12:50:00,172.09,172.28,172.07,172.22,2410.0,164.7271,164.909,164.708,164.8516,2410.0
2023-04-13 12:55:00,172.21,172.3,172.2,172.29,2334.0,164.842,164.9281,164.8324,164.9186,2334.0
2023-04-13 13:00:00,172.3,172.32,172.22,172.26,1999.0,164.9281,164.9473,164.8516,164.8898,1999.0
2023-04-13 13:05:00,172.31,172.5,172.31,172.5,2456.0,164.9377,165.1196,164.9377,165.1196,2456.0
2023-04-13 13:10:00,172.53,172.72,172.51,172.51,4654.0,165.1483,165.3302,165.1291,165.1291,4654.0
2023-04-13 13:15:00,172.58,172.8,172.56,172.75,1642.0,165.1962,165.4067,165.177,165.3589,1642.0
2023-04-13 13:20:00,172.73,172.79,172.55,172.67,11274.0,165.3397,165.3972,165.1674,165.2823,11274.0
2023-04-13 13:25:00,172.68,172.72,172.51,172.51,1640.0,165.2919,165.3302,165.1291,165.1291,1640.0
2023-04-13 13:30:00,172.53,172.56,172.46,172.52,1721.0,165.1483,165.177,165.0813,165.1387,1721.0
2023-04-13 13:35:00,172.45,172.55,172.33,172.33,3008.0,165.0717,165.1674,164.9568,164.9568,3008.0
2023-04-13 13:40:00,172.41,172.47,172.32,172.32,2918.0,165.0334,165.0909,164.9473,164.9473,2918.0
2023-04-13 13:45:00,172.38,172.45,172.34,172.34,3110.0,165.0047,165.0717,164.9664,164.9664,3110.0
2023-04-13 13:50:00,172.43,172.57,172.43,172.46,1100.0,165.0526,165.1866,165.0526,165.0813,1100.0
2023-04-13 13:55:00,172.46,172.51,172.36,172.4,3180.0,165.0813,165.1291,164.9856,165.0239,3180.0
2023-04-13 14:00:00,172.42,172.56,172.37,172.56,2705.0,165.043,165.177,164.9951,165.177,2705.0
2023-04-13 14:05:00,172.6,172.69,172.56,172.69,2297.0,165.2153,165.3014,165.177,165.3014,2297.0
2023-04-13 14:10:00,172.75,172.79,172.65,172.68,5071.0,165.3589,165.3972,165.2632,165.2919,5071.0
2023-04-13 14:15:00,172.73,172.9,172.72,172.82,1911.0,165.3397,165.5025,165.3302,165.4259,1911.0
2023-04-13 14:20:00,172.89,172.89,172.7,172.83,1872.0,165.4929,165.4929,165.311,165.4355,1872.0
2023-04-13 14:25:00,172.77,172.89,172.72,172.86,1723.0,165.378,165.4929,165.3302,165.4642,1723.0
2023-04-13 14:30:00,172.85,173.0,172.85,172.94,4146.0,165.4546,165.5982,165.4546,165.5407,4146.0
2023-04-13 14:35:00,172.84,172.87,172.81,172.87,1601.0,165.445,165.4737,165.4163,165.4737,1601.0
2023-04-13 14:40:00,172.87,173.02,172.82,173.02,1716.0,165.4737,165.6173,165.4259,165.6173,1716.0
2023-04-13 14:45:00,173.03,173.19,173.02,173.1,2681.0,165.6269,165.7801,165.6173,165.6939,2681.0
2023-04-13 14:50:00,173.14,173.15,173.05,173.1,1440.0,165.7322,165.7418,165.646,165.6939,1440.0
2023-04-13 14:55:00,173.1,173.29,173.1,173.27,2333.0,165.6939,165.8758,165.6939,165.8566,2333.0
2023-04-13 15:00:00,173.28,173.35,173.21,173.22,3931.0,165.8662,165.9332,165.7992,165.8088,3931.0
2023-04-13 15:05:00,173.16,173.16,173.08,173.08,2294.0,165.7513,165.7513,165.6748,165.6748,2294.0
2023-04-13 15:10:00,173.14,173.17,173.08,173.17,2116.0,165.7322,165.7609,165.6748,165.7609,2116.0
2023-04-13 15:15:00,173.04,173.08,172.89,172.91,3871.0,165.6365,165.6748,165.4929,165.512,3871.0
2023-04-13 15:20:00,172.91,173.01,172.61,172.61,8642.0,165.512,165.6078,165.2249,165.2249,8642.0
2023-04-13 15:25:00,172.65,172.95,172.63,172.92,25973.0,165.2632,165.5503,165.244,165.5216,25973.0
2023-04-13 15:30:00,172.93,172.96,172.63,172.72,21741.0,165.5312,165.5599,165.244,165.3302,21741.0
2023-04-13 15:35:00,172.71,172.73,172.66,172.69,13506.0,165.3206,165.3397,165.2727,165.3014,13506.0
2023-04-13 15:40:00,172.73,172.86,172.73,172.77,11081.0,165.3397,165.4642,165.3397,165.378,11081.0
2023-04-13 15:45:00,172.77,172.8,172.59,172.79,22873.0,165.378,165.4067,165.2057,165.3972,22873.0
2023-04-13 15:50:00,172.84,172.9,172.68,172.83,27503.0,165.445,165.5025,165.2919,165.4355,27503.0
2023-04-13 15:55:00,172.84,173.24,172.78,173.21,62494.0,165.445,165.8279,165.3876,165.7992,62494.0
2023-04-14 09:30:00,173.05,173.05,168.62,168.62,85643.0,165.646,165.646,161.4056,161.4056,85643.0
2023-04-14 09:35:00,168.52,169.09,168.1,168.11,33774.0,161.3099,161.8555,160.9078,160.9174,33774.0
2023-04-14 09:40:00,168.0,169.21,167.0,169.04,29649.0,160.8121,161.9703,159.8549,161.8076,29649.0
2023-04-14 09:45:00,169.19,170.1,168.92,170.0,8297.0,161.9512,162.8223,161.6927,162.7265,8297.0
2023-04-14 09:50:00,170.0,170.07,169.53,169.79,14662.0,162.7265,162.7935,162.2766,162.5255,14662.0
2023-04-14 09:55:00,169.82,170.49,169.8,170.49,19122.0,162.5542,163.1956,162.5351,163.1956,19122.0
2023-04-14 10:00:00,170.88,170.9,170.48,170.54,5709.0,163.5689,163.588,163.186,163.2434,5709.0
2023-04-14 10:05:00,170.53,170.76,169.58,169.72,16087.0,163.2339,163.454,162.3245,162.4585,16087.0
2023-04-14 10:10:00,169.84,169.99,169.37,169.69,13388.0,162.5734,162.717,162.1235,162.4298,13388.0
2023-04-14 10:15:00,169.73,169.93,169.35,169.56,18078.0,162.4681,162.6595,162.1043,162.3054,18078.0
2023-04-14 10:20:00,169.56,169.83,169.48,169.5,9899.0,162.3054,162.5638,162.2288,162.2479,9899.0
2023-04-14 10:25:00,169.48,169.52,169.02,169.35,11201.0,162.2288,162.2671,161.7885,162.1043,11201.0
2023-04-14 10:30:00,169.57,169.64,169.4,169.64,12473.0,162.3149,162.3819,162.1522,162.3819,12473.0
2023-04-14 10:35:00,169.59,169.88,169.5,169.85,11277.0,162.3341,162.6117,162.2479,162.583,11277.0
2023-04-14 10:40:00,169.87,169.92,169.58,169.81,5442.0,162.6021,162.65,162.3245,162.5447,5442.0
2023-04-14 10:45:00,169.81,170.0,169.76,169.77,6895.0,162.5447,162.7265,162.4968,162.5064,6895.0
2023-04-14 10:50:00,169.7,169.89,169.7,169.75,2592.0,162.4394,162.6212,162.4394,162.4872,2592.0
2023-04-14 10:55:00,169.75,170.07,169.67,169.93,9913.0,162.4872,162.7935,162.4107,162.6595,9913.0
2023-04-14 11:00:00,169.86,169.95,169.7,169.95,6004.0,162.5925,162.6787,162.4394,162.6787,6004.0
2023-04-14 11:05:00,169.83,169.91,169.72,169.85,4268.0,162.5638,162.6404,162.4585,162.583,4268.0
2023-04-14 11:10:00,169.94,169.94,169.59,169.64,3048.0,162.6691,162.6691,162.3341,162.3819,3048.0
2023-04-14 11:15:00,169.6,169.62,169.33,169.59,2919.0,162.3437,162.3628,162.0852,162.3341,2919.0
2023-04-14 11:20:00,169.62,169.7,169.53,169.56,4846.0,162.3628,162.4394,162.2766,162.3054,4846.0
2023-04-14 11:25:00,169.57,169.57,169.45,169.48,1906.0,162.3149,162.3149,162.2001,162.2288,1906.0
2023-04-14 11:30:00,169.6,169.7,169.52,169.68,5008.0,162.3437,162.4394,162.2671,162.4202,5008.0
2023-04-14 11:35:00,169.71,170.05,169.62,169.98,7535.0,162.4489,162.7744,162.3628,162.7074,7535.0
2023-04-14 11:40:00,169.92,169.97,169.81,169.91,2319.0,162.65,162.6978,162.5447,162.6404,2319.0
2023-04-14 11:45:00,169.97,169.97,169.63,169.84,4179.0,162.6978,162.6978,162.3724,162.5734,4179.0
2023-04-14 11:50:00,169.88,169.89,169.67,169.68,2515.0,162.6117,162.6212,162.4107,162.4202,2515.0
2023-04-14 11:55:00,169.74,169.88,169.63,169.86,16253.0,162.4777,162.6117,162.3724,162.5925,16253.0
2023-04-14 12:00:00,169.92,170.0,169.8,169.85,6183.0,162.65,162.7265,162.5351,162.583,6183.0
2023-04-14 12:05:00,169.88,169.88,169.53,169.58,5217.0,162.6117,162.6117,162.2766,162.3245,5217.0
2023-04-14 12:10:00,169.61,169.76,169.61,169.69,7279.0,162.3532,162.4968,162.3532,162.4298,7279.0
2023-04-14 12:15:00,169.67,169.74,169.31,169.39,3977.0,162.4107,162.4777,162.0661,162.1426,3977.0
2023-04-14 12:20:00,169.38,169.56,169.35,169.43,6409.0,162.1331,162.3054,162.1043,162.1809,6409.0
2023-04-14 12:25:00,169.5,169.52,169.33,169.33,3294.0,162.2479,162.2671,162.0852,162.0852,3294.0
2023-04-14 12:30:00,169.29,169.41,169.17,169.34,4878.0,162.0469,162.1618,161.932,162.0948,4878.0
2023-04-14 12:35:00,169.42,169.47,169.28,169.3,7511.0,162.1714,162.2192,162.0373,162.0565,7511.0
2023-04-14 12:40:00,169.3,169.59,169.3,169.51,9556.0,162.0565,162.3341,162.0565,162.2575,9556.0
2023-04-14 12:45:00,169.54,169.74,169.51,169.73,11954.0,162.2862,162.4777,162.2575,162.4681,11954.0
2023-04-14 12:50:00,169.7,169.78,169.57,169.7,11403.0,162.4394,162.5159,162.3149,162.4394,11403.0
2023-04-14 12:55:00,169.68,169.76,169.51,169.6,6333.0,162.4202,162.4968,162.2575,162.3437,6333.0
2023-04-14 13:00:00,169.63,169.91,169.62,169.91,2551.0,162.3724,162.6404,162.3628,162.6404,2551.0
2023-04-14 13:05:00,169.94,170.0,169.9,169.9,5673.0,162.6691,162.7265,162.6308,162.6308,5673.0
2023-04-14 13:10:00,169.89,170.03,169.89,170.01,3040.0,162.6212,162.7553,162.6212,162.7361,3040.0
2023-04-14 13:15:00,169.98,170.05,169.93,170.01,2764.0,162.7074,162.7744,162.6595,162.7361,2764.0
2023-04-14 13:20:00,170.04,170.04,169.88,169.89,3969.0,162.7648,162.7648,162.6117,162.6212,3969.0
2023-04-14 13:25:00,169.97,169.97,169.74,169.74,2006.0,162.6978,162.6978,162.4777,162.4777,2006.0
2023-04-14 13:30:00,169.66,169.66,169.36,169.59,6282.0,162.4011,162.4011,162.1139,162.3341,6282.0
2023-04-14 13:35:00,169.59,169.59,169.21,169.22,2963.0,162.3341,162.3341,161.9703,161.9799,2963.0
2023-04-14 13:40:00,169.26,169.38,169.11,169.12,7196.0,162.0182,162.1331,161.8746,161.8842,7196.0
2023-04-14 13:45:00,169.12,169.12,168.94,168.94,4373.0,161.8842,161.8842,161.7119,161.7119,4373.0
2023-04-14 13:50:00,169.02,169.12,168.86,168.86,5902.0,161.7885,161.8842,161.6353,161.6353,5902.0
2023-04-14 13:55:00,168.92,168.99,168.8,168.86,4359.0,161.6927,161.7598,161.5779,161.6353,4359.0
2023-04-14 14:00:00,168.92,168.93,168.72,168.85,3686.0,161.6927,161.7023,161.5013,161.6257,3686.0
2023-04-14 14:05:00,168.8,168.92,168.64,168.66,9946.0,161.5779,161.6927,161.4247,161.4439,9946.0
2023-04-14 14:10:00,168.69,168.72,168.47,168.47,5233.0,161.4726,161.5013,161.262,161.262,5233.0
2023-04-14 14:15:00,168.47,168.59,168.38,168.38,8059.0,161.262,161.3769,161.1758,161.1758,8059.0
2023-04-14 14:20:00,168.4,168.44,168.3,168.31,5820.0,161.195,161.2333,161.0993,161.1088,5820.0
2023-04-14 14:25:00,168.3,168.47,168.2,168.43,6720.0,161.0993,161.262,161.0036,161.2237,6720.0
2023-04-14 14:30:00,168.45,168.49,168.39,168.4,3803.0,161.2429,161.2811,161.1854,161.195,3803.0
2023-04-14 14:35:00,168.41,168.41,168.29,168.29,2350.0,161.2046,161.2046,161.0897,161.0897,2350.0
2023-04-14 14:40:00,168.34,168.34,168.17,168.29,8245.0,161.1376,161.1376,160.9748,161.0897,8245.0
2023-04-14 14:45:00,168.3,168.3,168.19,168.29,3607.0,161.0993,161.0993,160.994,161.0897,3607.0
2023-04-14 14:50:00,168.34,168.4,168.23,168.23,2926.0,161.1376,161.195,161.0323,161.0323,2926.0
2023-04-14 14:55:00,168.3,168.37,168.23,168.24,7399.0,161.0993,161.1663,161.0323,161.0418,7399.0
2023-04-14 15:00:00,168.24,168.26,168.08,168.09,4961.0,161.0418,161.061,160.8887,160.8983,4961.0
2023-04-14 15:05:00,168.07,168.09,167.9,167.9,8324.0,160.8791,160.8983,160.7164,160.7164,8324.0
2023-04-14 15:10:00,167.85,167.95,167.82,167.93,6103.0,160.6685,160.7642,160.6398,160.7451,6103.0
2023-04-14 15:15:00,167.85,167.86,167.61,167.63,10395.0,160.6685,160.6781,160.4388,160.4579,10395.0
2023-04-14 15:20:00,167.66,167.98,167.64,167.97,9335.0,160.4867,160.793,160.4675,160.7834,9335.0
2023-04-14 15:25:00,168.01,168.12,167.92,168.0,11715.0,160.8217,160.927,160.7355,160.8121,11715.0
2023-04-14 15:30:00,168.01,168.15,167.96,168.08,12512.0,160.8217,160.9557,160.7738,160.8887,12512.0
2023-04-14 15:35:00,168.09,168.45,168.09,168.45,13257.0,160.8983,161.2429,160.8983,161.2429,13257.0
2023-04-14 15:40:00,168.44,168.59,168.31,168.51,15408.0,161.2333,161.3769,161.1088,161.3003,15408.0
2023-04-14 15:45:00,168.53,168.56,168.3,168.32,19996.0,161.3194,161.3481,161.0993,161.1184,19996.0
2023-04-14 15:50:00,168.34,168.58,168.18,168.53,40294.0,161.1376,161.3673,160.9844,161.3194,40294.0
2023-04-14 15:55:00,168.52,168.68,168.3,168.36,93428.0,161.3099,161.463,161.0993,161.1567,93428.0
2023-04-17 09:30:00,168.5,168.63,167.77,168.15,11409.0,161.2907,161.4152,160.5919,160.9557,11409.0
2023-04-17 09:35:00,168.13,168.28,167.89,167.9,6291.0,160.9365,161.0801,160.7068,160.7164,6291.0
2023-04-17 09:40:00,168.01,168.54,167.6,168.28,19180.0,160.8217,161.329,160.4292,161.0801,19180.0
2023-04-17 09:45:00,168.34,168.65,168.14,168.65,4524.0,161.1376,161.4343,160.9461,161.4343,4524.0
2023-04-17 09:50:00,168.55,168.92,168.49,168.88,7760.0,161.3386,161.6927,161.2811,161.6545,7760.0
2023-04-17 09:55:00,168.87,169.57,168.86,169.5,36006.0,161.6449,162.3149,161.6353,162.2479,36006.0
2023-04-17 10:00:00,169.5,170.0,169.42,169.88,16225.0,162.2479,162.7265,162.1714,162.6117,16225.0
2023-04-17 10:05:00,169.88,170.02,169.71,169.74,11304.0,162.6117,162.7457,162.4489,162.4777,11304.0
2023-04-17 10:10:00,169.71,169.76,169.28,169.4,14723.0,162.4489,162.4968,162.0373,162.1522,14723.0
2023-04-17 10:15:00,169.48,169.55,169.26,169.26,4003.0,162.2288,162.2958,162.0182,162.0182,4003.0
2023-04-17 10:20:00,169.26,169.42,169.07,169.26,5481.0,162.0182,162.1714,161.8363,162.0182,5481.0
2023-04-17 10:25:00,169.35,169.69,169.32,169.51,4055.0,162.1043,162.4298,162.0756,162.2575,4055.0
2023-04-17 10:30:00,169.58,169.78,169.54,169.59,3964.0,162.3245,162.5159,162.2862,162.3341,3964.0
2023-04-17 10:35:00,169.61,169.61,169.03,169.03,9583.0,162.3532,162.3532,161.798,161.798,9583.0
2023-04-17 10:40:00,169.1,169.27,169.04,169.13,5433.0,161.865,162.0278,161.8076,161.8938,5433.0
2023-04-17 10:45:00,169.07,169.14,169.04,169.11,3480.0,161.8363,161.9033,161.8076,161.8746,3480.0
2023-04-17 10:50:00,169.15,169.26,168.9,168.97,2324.0,161.9129,162.0182,161.6736,161.7406,2324.0
2023-04-17 10:55:00,168.97,169.03,168.77,168.85,13210.0,161.7406,161.798,161.5492,161.6257,13210.0
2023-04-17 11:00:00,168.88,169.04,168.81,168.87,4446.0,161.6545,161.8076,161.5875,161.6449,4446.0
2023-04-17 11:05:00,168.92,169.12,168.92,169.03,2200.0,161.6927,161.8842,161.6927,161.798,2200.0
2023-04-17 11:10:00,169.09,169.2,169.09,169.1,2847.0,161.8555,161.9608,161.8555,161.865,2847.0
2023-04-17 11:15:00,169.05,169.5,169.04,169.44,4158.0,161.8172,162.2479,161.8076,162.1905,4158.0
2023-04-17 11:20:00,169.43,169.75,169.4,169.75,21287.0,162.1809,162.4872,162.1522,162.4872,21287.0
2023-04-17 11:25:00,169.79,170.01,169.73,169.96,28475.0,162.5255,162.7361,162.4681,162.6882,28475.0
2023-04-17 11:30:00,169.99,170.34,169.89,170.06,16902.0,162.717,163.052,162.6212,162.784,16902.0
2023-04-17 11:35:00,170.16,170.18,169.86,170.02,9182.0,162.8797,162.8988,162.5925,162.7457,9182.0
2023-04-17 11:40:00,170.06,170.27,170.05,170.18,27854.0,162.784,162.985,162.7744,162.8988,27854.0
2023-04-17 11:45:00,170.13,170.13,169.91,170.08,12271.0,162.851,162.851,162.6404,162.8031,12271.0
2023-04-17 11:50:00,170.05,170.28,170.05,170.15,5228.0,162.7744,162.9946,162.7744,162.8701,5228.0
2023-04-17 11:55:00,170.16,170.23,170.01,170.03,4117.0,162.8797,162.9467,162.7361,162.7553,4117.0
2023-04-17 12:00:00,170.07,170.16,170.0,170.07,3967.0,162.7935,162.8797,162.7265,162.7935,3967.0
2023-04-17 12:05:00,170.17,170.2,169.98,170.15,6101.0,162.8893,162.918,162.7074,162.8701,6101.0
2023-04-17 12:10:00,170.13,170.3,170.03,170.03,14616.0,162.851,163.0137,162.7553,162.7553,14616.0
2023-04-17 12:15:00,170.06,170.14,169.98,169.98,5148.0,162.784,162.8605,162.7074,162.7074,5148.0
2023-04-17 12:20:00,169.98,170.17,169.97,170.14,12589.0,162.7074,162.8893,162.6978,162.8605,12589.0
2023-04-17 12:25:00,170.16,170.2,170.1,170.15,5165.0,162.8797,162.918,162.8223,162.8701,5165.0
2023-04-17 12:30:00,170.16,170.16,170.09,170.13,2848.0,162.8797,162.8797,162.8127,162.851,2848.0
2023-04-17 12:35:00,170.12,170.12,170.04,170.05,2629.0,162.8414,162.8414,162.7648,162.7744,2629.0
2023-04-17 12:40:00,170.02,170.04,169.87,169.87,2925.0,162.7457,162.7648,162.6021,162.6021,2925.0
2023-04-17 12:45:00,169.87,169.87,169.68,169.8,2577.0,162.6021,162.6021,162.4202,162.5351,2577.0
2023-04-17 12:50:00,169.77,169.77,169.49,169.53,3133.0,162.5064,162.5064,162.2384,162.2766,3133.0
2023-04-17 12:55:00,169.53,169.53,169.4,169.4,1592.0,162.2766,162.2766,162.1522,162.1522,1592.0
2023-04-17 13:00:00,169.47,169.47,169.31,169.33,2405.0,162.2192,162.2192,162.0661,162.0852,2405.0
2023-04-17 13:05:00,169.32,169.4,169.15,169.32,2954.0,162.0756,162.1522,161.9129,162.0756,2954.0
2023-04-17 13:10:00,169.31,169.57,169.31,169.56,2044.0,162.0661,162.3149,162.0661,162.3054,2044.0
2023-04-17 13:15:00,169.61,169.65,169.53,169.61,3065.0,162.3532,162.3915,162.2766,162.3532,3065.0
2023-04-17 13:20:00,169.69,169.69,169.58,169.61,1911.0,162.4298,162.4298,162.3245,162.3532,1911.0
2023-04-17 13:25:00,169.63,169.74,169.61,169.72,2483.0,162.3724,162.4777,162.3532,162.4585,2483.0
2023-04-17 13:30:00,169.72,169.76,169.69,169.74,2790.0,162.4585,162.4968,162.4298,162.4777,2790.0
2023-04-17 13:35:00,169.75,169.78,169.7,169.72,2250.0,162.4872,162.5159,162.4394,162.4585,2250.0
2023-04-17 13:40:00,169.75,169.91,169.75,169.79,3463.0,162.4872,162.6404,162.4872,162.5255,3463.0
2023-04-17 13:45:00,169.78,169.88,169.78,169.88,3068.0,162.5159,162.6117,162.5159,162.6117,3068.0
2023-04-17 13:50:00,169.86,169.88,169.78,169.86,3896.0,162.5925,162.6117,162.5159,162.5925,3896.0
2023-04-17 13:55:00,169.85,169.9,169.78,169.83,4244.0,162.583,162.6308,162.5159,162.5638,4244.0
2023-04-17 14:00:00,169.8,169.8,169.7,169.73,3983.0,162.5351,162.5351,162.4394,162.4681,3983.0
2023-04-17 14:05:00,169.71,169.92,169.7,169.82,3913.0,162.4489,162.65,162.4394,162.5542,3913.0
2023-04-17 14:10:00,169.82,170.09,169.82,170.07,3014.0,162.5542,162.8127,162.5542,162.7935,3014.0
2023-04-17 14:15:00,170.03,170.09,169.99,170.03,3806.0,162.7553,162.8127,162.717,162.7553,3806.0
2023-04-17 14:20:00,170.06,170.12,170.0,170.0,5925.0,162.784,162.8414,162.7265,162.7265,5925.0
2023-04-17 14:25:00,169.98,170.03,169.97,169.98,3207.0,162.7074,162.7553,162.6978,162.7074,3207.0
2023-04-17 14:30:00,169.98,170.1,169.96,170.06,8002.0,162.7074,162.8223,162.6882,162.784,8002.0
2023-04-17 14:35:00,170.06,170.08,169.99,170.0,8282.0,162.784,162.8031,162.717,162.7265,8282.0
2023-04-17 14:40:00,170.02,170.2,170.02,170.15,21622.0,162.7457,162.918,162.7457,162.8701,21622.0
2023-04-17 14:45:00,170.14,170.24,170.09,170.12,17167.0,162.8605,162.9563,162.8127,162.8414,17167.0
2023-04-17 14:50:00,170.11,170.25,170.02,170.02,33492.0,162.8318,162.9658,162.7457,162.7457,33492.0
2023-04-17 14:55:00,170.03,170.16,169.99,170.0,8794.0,162.7553,162.8797,162.717,162.7265,8794.0
2023-04-17 15:00:00,169.99,170.4,169.99,170.39,17298.0,162.717,163.1094,162.717,163.0999,17298.0
2023-04-17 15:05:00,170.4,170.54,170.38,170.51,7133.0,163.1094,163.2434,163.0903,163.2147,7133.0
2023-04-17 15:10:00,170.53,170.62,170.37,170.39,12962.0,163.2339,163.32,163.0807,163.0999,12962.0
2023-04-17 15:15:00,170.39,170.5,170.38,170.49,10546.0,163.0999,163.2051,163.0903,163.1956,10546.0
2023-04-17 15:20:00,170.49,170.56,170.38,170.46,9706.0,163.1956,163.2626,163.0903,163.1669,9706.0
2023-04-17 15:25:00,170.43,170.5,170.39,170.5,3926.0,163.1381,163.2051,163.0999,163.2051,3926.0
2023-04-17 15:30:00,170.49,170.49,170.27,170.36,11350.0,163.1956,163.1956,162.985,163.0711,11350.0
2023-04-17 15:35:00,170.35,170.45,170.24,170.45,16062.0,163.0616,163.1573,162.9563,163.1573,16062.0
2023-04-17 15:40:00,170.46,170.46,170.35,170.37,23688.0,163.1669,163.1669,163.0616,163.0807,23688.0
2023-04-17 15:45:00,170.36,170.5,170.31,170.49,32486.0,163.0711,163.2051,163.0233,163.1956,32486.0
2023-04-17 15:50:00,170.48,170.92,170.46,170.87,44823.0,163.186,163.6072,163.1669,163.5593,44823.0
2023-04-17 15:55:00,170.89,171.27,170.86,171.23,97989.0,163.5785,163.9422,163.5497,163.9039,97989.0
2023-04-18 09:30:00,171.82,171.82,170.45,171.5,23554.0,164.4687,164.4687,163.1573,164.1624,23554.0
2023-04-18 09:35:00,171.36,171.62,170.86,171.51,4046.0,164.0283,164.2772,163.5497,164.1719,4046.0
2023-04-18 09:40:00,171.47,171.7,171.39,171.41,11965.0,164.1336,164.3538,164.0571,164.0762,11965.0
2023-04-18 09:45:00,171.29,171.33,170.9,171.25,8187.0,163.9613,163.9996,163.588,163.9231,8187.0
2023-04-18 09:50:00,171.15,171.5,171.1,171.1,35264.0,163.8273,164.1624,163.7795,163.7795,35264.0
2023-04-18 09:55:00,171.11,171.17,170.77,170.94,6090.0,163.789,163.8465,163.4636,163.6263,6090.0
2023-04-18 10:00:00,170.84,170.99,170.68,170.95,5848.0,163.5306,163.6742,163.3774,163.6359,5848.0
2023-04-18 10:05:00,171.06,171.4,170.98,171.3,13604.0,163.7412,164.0666,163.6646,163.9709,13604.0
2023-04-18 10:10:00,171.37,171.37,170.69,170.74,15806.0,164.0379,164.0379,163.387,163.4349,15806.0
2023-04-18 10:15:00,170.79,171.26,170.79,171.18,13438.0,163.4827,163.9326,163.4827,163.8561,13438.0
2023-04-18 10:20:00,171.23,171.39,171.17,171.36,38077.0,163.9039,164.0571,163.8465,164.0283,38077.0
2023-04-18 10:25:00,171.36,171.4,171.21,171.25,19936.0,164.0283,164.0666,163.8848,163.9231,19936.0
2023-04-18 10:30:00,171.28,171.35,171.08,171.18,9170.0,163.9518,164.0188,163.7603,163.8561,9170.0
2023-04-18 10:35:00,171.13,171.17,170.94,170.96,6104.0,163.8082,163.8465,163.6263,163.6455,6104.0
2023-04-18 10:40:00,170.99,171.28,170.93,171.08,14861.0,163.6742,163.9518,163.6167,163.7603,14861.0
2023-04-18 10:45:00,171.08,171.3,170.97,171.25,15607.0,163.7603,163.9709,163.655,163.9231,15607.0
2023-04-18 10:50:00,171.21,171.21,170.87,170.88,16776.0,163.8848,163.8848,163.5593,163.5689,16776.0
2023-04-18 10:55:00,170.87,170.9,170.7,170.74,10810.0,163.5593,163.588,163.3966,163.4349,10810.0
2023-04-18 11:00:00,170.78,170.9,170.78,170.8,11881.0,163.4732,163.588,163.4732,163.4923,11881.0
2023-04-18 11:05:00,170.76,170.94,170.61,170.67,13678.0,163.454,163.6263,163.3104,163.3679,13678.0
2023-04-18 11:10:00,170.65,170.82,170.5,170.79,25200.0,163.3487,163.5115,163.2051,163.4827,25200.0
2023-04-18 11:15:00,170.83,170.9,170.59,170.67,24094.0,163.521,163.588,163.2913,163.3679,24094.0
2023-04-18 11:20:00,170.63,170.89,170.55,170.83,10483.0,163.3296,163.5785,163.253,163.521,10483.0
2023-04-18 11:25:00,170.84,171.03,170.81,171.03,14956.0,163.5306,163.7125,163.5019,163.7125,14956.0
2023-04-18 11:30:00,171.02,171.24,170.98,171.21,10085.0,163.7029,163.9135,163.6646,163.8848,10085.0
2023-04-18 11:35:00,171.22,171.25,171.05,171.07,13389.0,163.8943,163.9231,163.7316,163.7508,13389.0
2023-04-18 11:40:00,171.06,171.41,171.02,171.25,28673.0,163.7412,164.0762,163.7029,163.9231,28673.0
2023-04-18 11:45:00,171.22,171.34,171.1,171.25,12449.0,163.8943,164.0092,163.7795,163.9231,12449.0
2023-04-18 11:50:00,171.25,171.3,171.09,171.26,26785.0,163.9231,163.9709,163.7699,163.9326,26785.0
2023-04-18 11:55:00,171.24,171.28,171.23,171.28,7404.0,163.9135,163.9518,163.9039,163.9518,7404.0
2023-04-18 12:00:00,171.25,171.27,171.11,171.17,9419.0,163.9231,163.9422,163.789,163.8465,9419.0
2023-04-18 12:05:00,171.18,171.28,171.1,171.27,7470.0,163.8561,163.9518,163.7795,163.9422,7470.0
2023-04-18 12:10:00,171.28,171.36,171.15,171.29,23199.0,163.9518,164.0283,163.8273,163.9613,23199.0
2023-04-18 12:15:00,171.28,171.45,171.26,171.42,45691.0,163.9518,164.1145,163.9326,164.0858,45691.0
2023-04-18 12:20:00,171.44,171.51,171.4,171.44,9302.0,164.1049,164.1719,164.0666,164.1049,9302.0
2023-04-18 12:25:00,171.43,171.54,171.4,171.47,12576.0,164.0954,164.2006,164.0666,164.1336,12576.0
2023-04-18 12:30:00,171.5,171.75,171.45,171.74,10399.0,164.1624,164.4017,164.1145,164.3921,10399.0
2023-04-18 12:35:00,171.79,171.99,171.77,171.98,3325.0,164.44,164.6314,164.4208,164.6218,3325.0
2023-04-18 12:40:00,171.97,172.12,171.89,171.92,7144.0,164.6123,164.7558,164.5357,164.5644,7144.0
2023-04-18 12:45:00,171.92,172.02,171.83,172.02,4480.0,164.5644,164.6601,164.4782,164.6601,4480.0
2023-04-18 12:50:00,172.03,172.03,171.88,171.88,4700.0,164.6697,164.6697,164.5261,164.5261,4700.0
2023-04-18 12:55:00,171.88,171.99,171.87,171.93,12060.0,164.5261,164.6314,164.5165,164.574,12060.0
2023-04-18 13:00:00,171.9,171.9,171.5,171.59,27561.0,164.5452,164.5452,164.1624,164.2485,27561.0
2023-04-18 13:05:00,171.61,171.7,171.6,171.61,11286.0,164.2677,164.3538,164.2581,164.2677,11286.0
2023-04-18 13:10:00,171.6,171.75,171.56,171.68,26377.0,164.2581,164.4017,164.2198,164.3347,26377.0
2023-04-18 13:15:00,171.67,171.76,171.53,171.53,11632.0,164.3251,164.4112,164.1911,164.1911,11632.0
2023-04-18 13:20:00,171.53,171.57,171.38,171.55,17498.0,164.1911,164.2294,164.0475,164.2102,17498.0
2023-04-18 13:25:00,171.52,171.52,171.33,171.45,9315.0,164.1815,164.1815,163.9996,164.1145,9315.0
2023-04-18 13:30:00,171.46,171.83,171.45,171.83,4451.0,164.1241,164.4782,164.1145,164.4782,4451.0
2023-04-18 13:35:00,171.81,171.96,171.81,171.88,6619.0,164.4591,164.6027,164.4591,164.5261,6619.0
2023-04-18 13:40:00,171.91,172.26,171.88,172.26,17474.0,164.5548,164.8898,164.5261,164.8898,17474.0
2023-04-18 13:45:00,172.17,172.45,172.17,172.34,4720.0,164.8037,165.0717,164.8037,164.9664,4720.0
2023-04-18 13:50:00,172.36,172.36,172.07,172.07,7133.0,164.9856,164.9856,164.708,164.708,7133.0
2023-04-18 13:55:00,172.09,172.09,172.01,172.08,5742.0,164.7271,164.7271,164.6505,164.7175,5742.0
2023-04-18 14:00:00,172.07,172.12,172.04,172.12,2000.0,164.708,164.7558,164.6793,164.7558,2000.0
2023-04-18 14:05:00,172.15,172.2,172.11,172.15,2962.0,164.7845,164.8324,164.7463,164.7845,2962.0
2023-04-18 14:10:00,172.01,172.16,172.01,172.01,12701.0,164.6505,164.7941,164.6505,164.6505,12701.0
2023-04-18 14:15:00,172.03,172.05,171.95,171.97,12562.0,164.6697,164.6888,164.5931,164.6123,12562.0
2023-04-18 14:20:00,171.97,172.04,171.95,171.98,6988.0,164.6123,164.6793,164.5931,164.6218,6988.0
2023-04-18 14:25:00,171.99,172.11,171.91,172.04,6515.0,164.6314,164.7463,164.5548,164.6793,6515.0
2023-04-18 14:30:00,172.01,172.06,171.95,172.02,14133.0,164.6505,164.6984,164.5931,164.6601,14133.0
2023-04-18 14:35:00,172.02,172.05,171.99,172.02,16527.0,164.6601,164.6888,164.6314,164.6601,16527.0
2023-04-18 14:40:00,172.01,172.09,171.98,172.03,10976.0,164.6505,164.7271,164.6218,164.6697,10976.0
2023-04-18 14:45:00,172.03,172.05,171.7,171.84,10779.0,164.6697,164.6888,164.3538,164.4878,10779.0
2023-04-18 14:50:00,171.85,172.0,171.77,171.92,5417.0,164.4974,164.641,164.4208,164.5644,5417.0
2023-04-18 14:55:00,171.91,172.05,171.84,172.01,8682.0,164.5548,164.6888,164.4878,164.6505,8682.0
2023-04-18 15:00:00,171.99,172.07,171.96,172.05,16336.0,164.6314,164.708,164.6027,164.6888,16336.0
2023-04-18 15:05:00,172.05,172.1,171.98,171.99,27729.0,164.6888,164.7367,164.6218,164.6314,27729.0
2023-04-18 15:10:00,172.0,172.04,171.97,171.97,13631.0,164.641,164.6793,164.6123,164.6123,13631.0
2023-04-18 15:15:00,171.97,172.0,171.9,171.96,8690.0,164.6123,164.641,164.5452,164.6027,8690.0
2023-04-18 15:20:00,171.94,172.01,171.85,171.88,18941.0,164.5835,164.6505,164.4974,164.5261,18941.0
2023-04-18 15:25:00,171.86,172.0,171.8,171.97,12850.0,164.507,164.641,164.4495,164.6123,12850.0
2023-04-18 15:30:00,171.99,172.1,171.88,171.88,65940.0,164.6314,164.7367,164.5261,164.5261,65940.0
2023-04-18 15:35:00,171.89,171.91,171.73,171.8,36732.0,164.5357,164.5548,164.3825,164.4495,36732.0
2023-04-18 15:40:00,171.81,171.92,171.62,171.67,44368.0,164.4591,164.5644,164.2772,164.3251,44368.0
2023-04-18 15:45:00,171.69,171.91,171.64,171.85,40535.0,164.3442,164.5548,164.2964,164.4974,40535.0
2023-04-18 15:50:00,171.89,171.97,171.79,171.9,48094.0,164.5357,164.6123,164.44,164.5452,48094.0
2023-04-18 15:55:00,171.9,172.03,171.64,172.02,145810.0,164.5452,164.6697,164.2964,164.6601,145810.0
2023-04-19 09:30:00,182.41,183.8,181.79,182.52,107492.0,174.6056,175.9361,174.0121,174.7109,107492.0
2023-04-19 09:35:00,182.12,182.3,179.51,180.65,40240.0,174.328,174.5003,171.8297,172.9209,40240.0
2023-04-19 09:40:00,180.45,181.85,180.3,181.26,35471.0,172.7294,174.0695,172.5859,173.5048,35471.0
2023-04-19 09:45:00,181.25,181.56,179.88,180.42,91264.0,173.4952,173.7919,172.1838,172.7007,91264.0
2023-04-19 09:50:00,180.41,181.85,180.17,181.6,67036.0,172.6911,174.0695,172.4614,173.8302,67036.0
2023-04-19 09:55:00,181.51,181.51,180.45,180.85,21906.0,173.7441,173.7441,172.7294,173.1123,21906.0
2023-04-19 10:00:00,180.85,181.0,180.05,180.58,52496.0,173.1123,173.2559,172.3465,172.8539,52496.0
2023-04-19 10:05:00,180.59,181.0,180.33,180.75,13363.0,172.8634,173.2559,172.6146,173.0166,13363.0
2023-04-19 10:10:00,180.91,181.04,180.38,180.78,23222.0,173.1698,173.2942,172.6624,173.0453,23222.0
2023-04-19 10:15:00,180.81,181.09,180.69,180.93,29743.0,173.074,173.3421,172.9592,173.1889,29743.0
2023-04-19 10:20:00,180.89,181.07,180.71,181.02,16963.0,173.1506,173.3229,172.9783,173.275,16963.0
2023-04-19 10:25:00,181.02,181.3,180.69,180.9,13754.0,173.275,173.5431,172.9592,173.1602,13754.0
2023-04-19 10:30:00,180.93,181.0,180.74,181.0,8615.0,173.1889,173.2559,173.007,173.2559,8615.0
2023-04-19 10:35:00,181.08,181.52,180.99,181.17,11213.0,173.3325,173.7537,173.2463,173.4186,11213.0
2023-04-19 10:40:00,181.18,181.26,180.61,180.93,26031.0,173.4282,173.5048,172.8826,173.1889,26031.0
2023-04-19 10:45:00,180.94,181.02,180.77,180.93,10284.0,173.1985,173.275,173.0357,173.1889,10284.0
2023-04-19 10:50:00,180.99,181.83,180.76,181.75,34505.0,173.2463,174.0504,173.0262,173.9738,34505.0
2023-04-19 10:55:00,181.73,181.91,181.4,181.51,11868.0,173.9547,174.127,173.6388,173.7441,11868.0
2023-04-19 11:00:00,181.53,182.02,181.44,181.81,11485.0,173.7632,174.2323,173.6771,174.0312,11485.0
2023-04-19 11:05:00,181.79,182.06,181.42,181.79,22323.0,174.0121,174.2705,173.6579,174.0121,22323.0
2023-04-19 11:10:00,181.8,182.07,181.57,181.94,12938.0,174.0217,174.2801,173.8015,174.1557,12938.0
2023-04-19 11:15:00,181.9,182.42,181.88,182.41,23848.0,174.1174,174.6151,174.0983,174.6056,23848.0
2023-04-19 11:20:00,182.37,182.45,182.02,182.03,9851.0,174.5673,174.6439,174.2323,174.2418,9851.0
2023-04-19 11:25:00,182.01,182.45,182.0,182.36,18340.0,174.2227,174.6439,174.2131,174.5577,18340.0
2023-04-19 11:30:00,182.3,182.41,182.18,182.31,10998.0,174.5003,174.6056,174.3854,174.5099,10998.0
2023-04-19 11:35:00,182.31,182.75,182.24,182.56,15176.0,174.5099,174.931,174.4428,174.7492,15176.0
2023-04-19 11:40:00,182.56,182.91,182.56,182.77,17967.0,174.7492,175.0842,174.7492,174.9502,17967.0
2023-04-19 11:45:00,182.76,183.23,182.72,183.18,22024.0,174.9406,175.3905,174.9023,175.3426,22024.0
2023-04-19 11:50:00,183.13,183.2,182.85,183.18,23552.0,175.2948,175.3618,175.0267,175.3426,23552.0
2023-04-19 11:55:00,183.13,183.19,182.88,183.0,15522.0,175.2948,175.3522,175.0555,175.1703,15522.0
2023-04-19 12:00:00,182.96,183.06,182.84,182.95,7591.0,175.132,175.2278,175.0172,175.1225,7591.0
2023-04-19 12:05:00,182.94,183.0,182.69,182.9,8673.0,175.1129,175.1703,174.8736,175.0746,8673.0
2023-04-19 12:10:00,182.8,183.03,182.77,182.95,14077.0,174.9789,175.199,174.9502,175.1225,14077.0
2023-04-19 12:15:00,182.93,183.1,182.89,183.03,22352.0,175.1033,175.2661,175.065,175.199,22352.0
2023-04-19 12:20:00,183.03,183.05,182.83,183.0,35560.0,175.199,175.2182,175.0076,175.1703,35560.0
2023-04-19 12:25:00,183.0,183.19,182.56,182.75,40449.0,175.1703,175.3522,174.7492,174.931,40449.0
2023-04-19 12:30:00,182.79,183.38,182.78,183.29,16513.0,174.9693,175.5341,174.9597,175.4479,16513.0
2023-04-19 12:35:00,183.28,183.5,183.25,183.42,27560.0,175.4384,175.6489,175.4096,175.5724,27560.0
2023-04-19 12:40:00,183.39,183.75,183.36,183.6,32262.0,175.5436,175.8882,175.5149,175.7447,32262.0
2023-04-19 12:45:00,183.63,183.75,183.52,183.73,12590.0,175.7734,175.8882,175.6681,175.8691,12590.0
2023-04-19 12:50:00,183.73,183.88,183.69,183.84,18524.0,175.8691,176.0127,175.8308,175.9744,18524.0
2023-04-19 12:55:00,183.85,183.85,183.37,183.53,10317.0,175.984,175.984,175.5245,175.6777,10317.0
2023-04-19 13:00:00,183.51,183.6,183.14,183.4,29017.0,175.6585,175.7447,175.3043,175.5532,29017.0
2023-04-19 13:05:00,183.22,183.52,183.0,183.42,29747.0,175.3809,175.6681,175.1703,175.5724,29747.0
2023-04-19 13:10:00,183.36,183.52,183.22,183.34,13424.0,175.5149,175.6681,175.3809,175.4958,13424.0
2023-04-19 13:15:00,183.24,183.42,183.11,183.11,16401.0,175.4001,175.5724,175.2756,175.2756,16401.0
2023-04-19 13:20:00,183.11,183.6,183.11,183.47,11224.0,175.2756,175.7447,175.2756,175.6202,11224.0
2023-04-19 13:25:00,183.55,183.97,183.55,183.84,13350.0,175.6968,176.0988,175.6968,175.9744,13350.0
2023-04-19 13:30:00,183.83,183.88,183.68,183.8,11147.0,175.9648,176.0127,175.8212,175.9361,11147.0
2023-04-19 13:35:00,183.83,184.03,183.74,184.02,35662.0,175.9648,176.1563,175.8787,176.1467,35662.0
2023-04-19 13:40:00,184.0,184.44,183.99,184.42,13965.0,176.1275,176.5487,176.118,176.5296,13965.0
2023-04-19 13:45:00,184.39,184.62,184.25,184.62,18078.0,176.5009,176.721,176.3668,176.721,18078.0
2023-04-19 13:50:00,184.59,184.68,184.42,184.48,12015.0,176.6923,176.7785,176.5296,176.587,12015.0
2023-04-19 13:55:00,184.39,184.63,184.38,184.61,7629.0,176.5009,176.7306,176.4913,176.7114,7629.0
2023-04-19 14:00:00,184.64,185.19,184.64,184.99,16008.0,176.7402,177.2666,176.7402,177.0752,16008.0
2023-04-19 14:05:00,184.96,185.17,184.95,185.13,16721.0,177.0465,177.2475,177.0369,177.2092,16721.0
2023-04-19 14:10:00,185.13,185.32,185.09,185.19,8830.0,177.2092,177.3911,177.1709,177.2666,8830.0
2023-04-19 14:15:00,185.19,185.23,184.92,185.09,25851.0,177.2666,177.3049,177.0082,177.1709,25851.0
2023-04-19 14:20:00,185.04,185.07,184.64,184.68,11764.0,177.123,177.1518,176.7402,176.7785,11764.0
2023-04-19 14:25:00,184.6,184.62,184.33,184.5,16160.0,176.7019,176.721,176.4434,176.6062,16160.0
2023-04-19 14:30:00,184.49,184.58,183.88,183.91,22833.0,176.5966,176.6827,176.0127,176.0414,22833.0
2023-04-19 14:35:00,183.97,184.04,183.42,183.48,17688.0,176.0988,176.1658,175.5724,175.6298,17688.0
2023-04-19 14:40:00,183.49,183.58,183.11,183.13,19712.0,175.6394,175.7255,175.2756,175.2948,19712.0
2023-04-19 14:45:00,183.12,183.46,183.02,183.35,25276.0,175.2852,175.6106,175.1895,175.5054,25276.0
2023-04-19 14:50:00,183.42,183.64,183.13,183.24,26420.0,175.5724,175.7829,175.2948,175.4001,26420.0
2023-04-19 14:55:00,183.24,183.57,183.19,183.49,20780.0,175.4001,175.7159,175.3522,175.6394,20780.0
2023-04-19 15:00:00,183.54,183.79,183.45,183.46,28221.0,175.6872,175.9265,175.6011,175.6106,28221.0
2023-04-19 15:05:00,183.46,183.7,183.34,183.68,18821.0,175.6106,175.8404,175.4958,175.8212,18821.0
2023-04-19 15:10:00,183.7,184.06,183.63,184.02,20414.0,175.8404,176.185,175.7734,176.1467,20414.0
2023-04-19 15:15:00,184.04,184.27,183.88,183.95,14813.0,176.1658,176.386,176.0127,176.0797,14813.0
2023-04-19 15:20:00,183.94,184.17,183.93,184.05,11056.0,176.0701,176.2903,176.0605,176.1754,11056.0
2023-04-19 15:25:00,184.02,184.08,183.91,184.05,7930.0,176.1467,176.2041,176.0414,176.1754,7930.0
2023-04-19 15:30:00,184.05,184.05,183.44,183.49,12709.0,176.1754,176.1754,175.5915,175.6394,12709.0
2023-04-19 15:35:00,183.43,183.45,182.86,182.88,35561.0,175.5819,175.6011,175.0363,175.0555,35561.0
2023-04-19 15:40:00,182.84,182.95,182.71,182.73,24283.0,175.0172,175.1225,174.8927,174.9119,24283.0
2023-04-19 15:45:00,182.73,182.76,182.51,182.65,38096.0,174.9119,174.9406,174.7013,174.8353,38096.0
2023-04-19 15:50:00,182.62,182.69,182.45,182.58,69950.0,174.8066,174.8736,174.6439,174.7683,69950.0
2023-04-19 15:55:00,182.57,182.8,182.53,182.57,135155.0,174.7587,174.9789,174.7204,174.7587,135155.0
2023-04-20 09:30:00,183.29,184.0,182.92,183.98,23958.0,175.4479,176.1275,175.0938,176.1084,23958.0
2023-04-20 09:35:00,183.9,184.11,183.85,183.95,3175.0,176.0318,176.2328,175.984,176.0797,3175.0
2023-04-20 09:40:00,183.84,183.93,183.0,183.05,5789.0,175.9744,176.0605,175.1703,175.2182,5789.0
2023-04-20 09:45:00,183.06,183.08,182.69,182.77,4482.0,175.2278,175.2469,174.8736,174.9502,4482.0
2023-04-20 09:50:00,182.64,182.64,181.2,181.5,9341.0,174.8257,174.8257,173.4473,173.7345,9341.0
2023-04-20 09:55:00,181.52,181.93,181.39,181.93,7719.0,173.7537,174.1461,173.6292,174.1461,7719.0
2023-04-20 10:00:00,181.94,182.02,181.25,181.27,8944.0,174.1557,174.2323,173.4952,173.5143,8944.0
2023-04-20 10:05:00,181.31,181.47,180.98,181.02,7884.0,173.5526,173.7058,173.2368,173.275,7884.0
2023-04-20 10:10:00,181.01,181.17,180.76,180.98,7320.0,173.2655,173.4186,173.0262,173.2368,7320.0
2023-04-20 10:15:00,181.06,181.42,180.94,180.97,11381.0,173.3133,173.6579,173.1985,173.2272,11381.0
2023-04-20 10:20:00,181.02,181.26,180.98,181.2,6635.0,173.275,173.5048,173.2368,173.4473,6635.0
2023-04-20 10:25:00,181.13,181.13,180.73,180.93,9353.0,173.3803,173.3803,172.9975,173.1889,9353.0
2023-04-20 10:30:00,180.94,181.08,180.79,181.03,12727.0,173.1985,173.3325,173.0549,173.2846,12727.0
2023-04-20 10:35:00,180.99,181.11,180.69,180.7,7675.0,173.2463,173.3612,172.9592,172.9687,7675.0
2023-04-20 10:40:00,180.75,181.1,180.74,180.96,6503.0,173.0166,173.3516,173.007,173.2176,6503.0
2023-04-20 10:45:00,180.93,181.17,180.87,181.12,9499.0,173.1889,173.4186,173.1315,173.3708,9499.0
2023-04-20 10:50:00,181.21,181.4,181.02,181.4,11150.0,173.4569,173.6388,173.275,173.6388,11150.0
2023-04-20 10:55:00,181.33,181.76,181.16,181.75,9337.0,173.5718,173.9834,173.4091,173.9738,9337.0
2023-04-20 11:00:00,181.75,181.76,181.36,181.37,8606.0,173.9738,173.9834,173.6005,173.6101,8606.0
2023-04-20 11:05:00,181.39,181.56,181.34,181.55,4332.0,173.6292,173.7919,173.5814,173.7824,4332.0
2023-04-20 11:10:00,181.52,181.63,181.5,181.53,4555.0,173.7537,173.8589,173.7345,173.7632,4555.0
2023-04-20 11:15:00,181.48,181.48,180.72,180.73,7315.0,173.7154,173.7154,172.9879,172.9975,7315.0
2023-04-20 11:20:00,180.75,180.76,180.53,180.59,8716.0,173.0166,173.0262,172.806,172.8634,8716.0
2023-04-20 11:25:00,180.59,180.59,180.34,180.5,7329.0,172.8634,172.8634,172.6241,172.7773,7329.0
2023-04-20 11:30:00,180.49,180.61,180.41,180.47,6712.0,172.7677,172.8826,172.6911,172.7486,6712.0
2023-04-20 11:35:00,180.5,180.6,180.42,180.42,4245.0,172.7773,172.873,172.7007,172.7007,4245.0
2023-04-20 11:40:00,180.39,180.42,180.2,180.35,9590.0,172.672,172.7007,172.4901,172.6337,9590.0
2023-04-20 11:45:00,180.38,180.64,180.33,180.64,7166.0,172.6624,172.9113,172.6146,172.9113,7166.0
2023-04-20 11:50:00,180.63,180.63,180.15,180.18,7978.0,172.9017,172.9017,172.4423,172.471,7978.0
2023-04-20 11:55:00,180.18,180.18,179.73,179.85,11762.0,172.471,172.471,172.0402,172.1551,11762.0
2023-04-20 12:00:00,179.95,180.01,179.61,179.81,8798.0,172.2508,172.3083,171.9254,172.1168,8798.0
2023-04-20 12:05:00,179.76,179.93,179.76,179.91,2575.0,172.069,172.2317,172.069,172.2125,2575.0
2023-04-20 12:10:00,179.95,180.08,179.95,179.97,5908.0,172.2508,172.3753,172.2508,172.27,5908.0
2023-04-20 12:15:00,179.99,179.99,179.77,179.91,2674.0,172.2891,172.2891,172.0785,172.2125,2674.0
2023-04-20 12:20:00,179.9,180.01,179.86,179.91,5111.0,172.203,172.3083,172.1647,172.2125,5111.0
2023-04-20 12:25:00,179.91,179.91,179.73,179.79,4780.0,172.2125,172.2125,172.0402,172.0977,4780.0
2023-04-20 12:30:00,179.83,179.83,179.61,179.66,3324.0,172.136,172.136,171.9254,171.9732,3324.0
2023-04-20 12:35:00,179.72,179.72,179.41,179.46,5972.0,172.0307,172.0307,171.7339,171.7818,5972.0
2023-04-20 12:40:00,179.48,179.76,179.45,179.75,4797.0,171.8009,172.069,171.7722,172.0594,4797.0
2023-04-20 12:45:00,179.71,179.71,179.44,179.47,3851.0,172.0211,172.0211,171.7626,171.7914,3851.0
2023-04-20 12:50:00,179.47,179.5,179.33,179.46,4564.0,171.7914,171.8201,171.6574,171.7818,4564.0
2023-04-20 12:55:00,179.48,179.57,179.37,179.48,6023.0,171.8009,171.8871,171.6956,171.8009,6023.0
2023-04-20 13:00:00,179.45,179.82,179.45,179.79,9651.0,171.7722,172.1264,171.7722,172.0977,9651.0
2023-04-20 13:05:00,179.81,180.08,179.81,180.07,17462.0,172.1168,172.3753,172.1168,172.3657,17462.0
2023-04-20 13:10:00,180.13,180.17,179.96,180.04,7398.0,172.4231,172.4614,172.2604,172.337,7398.0
2023-04-20 13:15:00,180.01,180.12,179.98,180.06,5718.0,172.3083,172.4136,172.2795,172.3561,5718.0
2023-04-20 13:20:00,180.06,180.13,179.76,179.92,8686.0,172.3561,172.4231,172.069,172.2221,8686.0
2023-04-20 13:25:00,180.0,180.09,179.93,179.96,5493.0,172.2987,172.3848,172.2317,172.2604,5493.0
2023-04-20 13:30:00,180.0,180.02,179.74,179.79,5156.0,172.2987,172.3178,172.0498,172.0977,5156.0
2023-04-20 13:35:00,179.78,179.83,179.64,179.64,2524.0,172.0881,172.136,171.9541,171.9541,2524.0
2023-04-20 13:40:00,179.66,179.76,179.45,179.46,5183.0,171.9732,172.069,171.7722,171.7818,5183.0
2023-04-20 13:45:00,179.44,179.49,179.4,179.47,4878.0,171.7626,171.8105,171.7244,171.7914,4878.0
2023-04-20 13:50:00,179.48,179.48,179.39,179.43,2225.0,171.8009,171.8009,171.7148,171.7531,2225.0
2023-04-20 13:55:00,179.41,179.45,179.24,179.27,5456.0,171.7339,171.7722,171.5712,171.5999,5456.0
2023-04-20 14:00:00,179.3,179.42,179.21,179.23,4023.0,171.6286,171.7435,171.5425,171.5616,4023.0
2023-04-20 14:05:00,179.18,179.38,179.07,179.38,4928.0,171.5138,171.7052,171.4085,171.7052,4928.0
2023-04-20 14:10:00,179.38,179.59,179.33,179.58,3944.0,171.7052,171.9062,171.6574,171.8967,3944.0
2023-04-20 14:15:00,179.59,179.74,179.57,179.71,6033.0,171.9062,172.0498,171.8871,172.0211,6033.0
2023-04-20 14:20:00,179.71,179.98,179.69,179.8,14591.0,172.0211,172.2795,172.0019,172.1072,14591.0
2023-04-20 14:25:00,179.8,179.87,179.57,179.59,3590.0,172.1072,172.1742,171.8871,171.9062,3590.0
2023-04-20 14:30:00,179.59,179.6,179.14,179.15,9183.0,171.9062,171.9158,171.4755,171.4851,9183.0
2023-04-20 14:35:00,179.15,179.17,178.84,178.97,6640.0,171.4851,171.5042,171.1883,171.3128,6640.0
2023-04-20 14:40:00,178.95,178.95,178.43,178.5,8671.0,171.2936,171.2936,170.7959,170.8629,8671.0
2023-04-20 14:45:00,178.51,178.84,178.51,178.8,16810.0,170.8724,171.1883,170.8724,171.15,16810.0
2023-04-20 14:50:00,178.83,179.18,178.83,179.09,6763.0,171.1787,171.5138,171.1787,171.4276,6763.0
2023-04-20 14:55:00,179.09,179.13,178.97,179.12,6301.0,171.4276,171.4659,171.3128,171.4563,6301.0
2023-04-20 15:00:00,179.15,179.31,179.11,179.12,9196.0,171.4851,171.6382,171.4468,171.4563,9196.0
2023-04-20 15:05:00,179.15,179.17,178.98,179.0,7260.0,171.4851,171.5042,171.3223,171.3415,7260.0
2023-04-20 15:10:00,178.97,179.2,178.86,178.94,27505.0,171.3128,171.5329,171.2075,171.284,27505.0
2023-04-20 15:15:00,178.97,179.47,178.97,179.47,10348.0,171.3128,171.7914,171.3128,171.7914,10348.0
2023-04-20 15:20:00,179.42,179.42,179.25,179.41,9575.0,171.7435,171.7435,171.5808,171.7339,9575.0
2023-04-20 15:25:00,179.41,179.51,179.39,179.43,9245.0,171.7339,171.8297,171.7148,171.7531,9245.0
2023-04-20 15:30:00,179.44,179.66,179.41,179.41,12978.0,171.7626,171.9732,171.7339,171.7339,12978.0
2023-04-20 15:35:00,179.4,179.4,179.26,179.29,16408.0,171.7244,171.7244,171.5903,171.6191,16408.0
2023-04-20 15:40:00,179.31,179.31,179.06,179.06,17020.0,171.6382,171.6382,171.3989,171.3989,17020.0
2023-04-20 15:45:00,179.03,179.19,178.82,179.19,30760.0,171.3702,171.5233,171.1692,171.5233,30760.0
2023-04-20 15:50:00,179.19,179.45,179.02,179.4,33757.0,171.5233,171.7722,171.3606,171.7244,33757.0
2023-04-20 15:55:00,179.41,179.67,179.18,179.29,90479.0,171.7339,171.9828,171.5138,171.6191,90479.0
2023-04-21 09:30:00,178.33,178.33,176.58,177.22,76580.0,170.7001,170.7001,169.025,169.6376,76580.0
2023-04-21 09:35:00,177.25,177.89,177.25,177.53,13209.0,169.6663,170.279,169.6663,169.9344,13209.0
2023-04-21 09:40:00,177.63,177.64,176.89,177.08,23011.0,170.0301,170.0397,169.3217,169.5036,23011.0
2023-04-21 09:45:00,177.07,178.21,177.07,178.21,13077.0,169.494,170.5853,169.494,170.5853,13077.0
2023-04-21 09:50:00,178.17,178.84,177.81,178.8,6604.0,170.547,171.1883,170.2024,171.15,6604.0
2023-04-21 09:55:00,178.9,178.97,178.51,178.7,68287.0,171.2457,171.3128,170.8724,171.0543,68287.0
2023-04-21 10:00:00,178.67,178.94,178.43,178.94,18635.0,171.0256,171.284,170.7959,171.284,18635.0
2023-04-21 10:05:00,178.99,179.56,178.84,179.56,41425.0,171.3319,171.8775,171.1883,171.8775,41425.0
2023-04-21 10:10:00,179.58,180.11,179.48,179.96,13280.0,171.8967,172.404,171.8009,172.2604,13280.0
2023-04-21 10:15:00,179.9,179.95,179.33,179.86,7179.0,172.203,172.2508,171.6574,172.1647,7179.0
2023-04-21 10:20:00,179.93,180.22,179.73,180.08,12656.0,172.2317,172.5093,172.0402,172.3753,12656.0
2023-04-21 10:25:00,180.17,180.44,180.04,180.44,15979.0,172.4614,172.7199,172.337,172.7199,15979.0
2023-04-21 10:30:00,180.4,180.47,180.03,180.2,18318.0,172.6816,172.7486,172.3274,172.4901,18318.0
2023-04-21 10:35:00,180.11,180.14,179.59,179.63,10198.0,172.404,172.4327,171.9062,171.9445,10198.0
2023-04-21 10:40:00,179.56,179.82,178.72,178.77,11439.0,171.8775,172.1264,171.0735,171.1213,11439.0
2023-04-21 10:45:00,178.66,179.07,178.56,178.97,8795.0,171.016,171.4085,170.9203,171.3128,8795.0
2023-04-21 10:50:00,179.04,179.04,178.75,179.0,9524.0,171.3798,171.3798,171.1022,171.3415,9524.0
2023-04-21 10:55:00,179.0,179.04,178.54,178.78,10236.0,171.3415,171.3798,170.9012,171.1309,10236.0
2023-04-21 11:00:00,178.76,179.04,178.47,179.0,9143.0,171.1117,171.3798,170.8341,171.3415,9143.0
2023-04-21 11:05:00,178.96,179.13,178.87,178.93,6587.0,171.3032,171.4659,171.217,171.2745,6587.0
2023-04-21 11:10:00,179.04,179.04,178.89,178.94,2023.0,171.3798,171.3798,171.2362,171.284,2023.0
2023-04-21 11:15:00,178.93,178.96,178.39,178.58,26131.0,171.2745,171.3032,170.7576,170.9394,26131.0
2023-04-21 11:20:00,178.63,178.81,178.51,178.77,2902.0,170.9873,171.1596,170.8724,171.1213,2902.0
2023-04-21 11:25:00,178.84,178.98,178.75,178.84,16166.0,171.1883,171.3223,171.1022,171.1883,16166.0
2023-04-21 11:30:00,178.82,179.0,178.73,179.0,7885.0,171.1692,171.3415,171.083,171.3415,7885.0
2023-04-21 11:35:00,179.0,179.0,178.64,178.79,5181.0,171.3415,171.3415,170.9969,171.1405,5181.0
2023-04-21 11:40:00,178.82,179.11,178.81,179.01,6813.0,171.1692,171.4468,171.1596,171.351,6813.0
2023-04-21 11:45:00,179.06,179.13,178.75,178.75,4666.0,171.3989,171.4659,171.1022,171.1022,4666.0
2023-04-21 11:50:00,178.78,178.9,178.72,178.8,22242.0,171.1309,171.2457,171.0735,171.15,22242.0
2023-04-21 11:55:00,178.87,179.1,178.8,178.94,5067.0,171.217,171.4372,171.15,171.284,5067.0
2023-04-21 12:00:00,178.94,179.13,178.87,179.13,3184.0,171.284,171.4659,171.217,171.4659,3184.0
2023-04-21 12:05:00,179.16,179.41,179.16,179.21,7715.0,171.4946,171.7339,171.4946,171.5425,7715.0
2023-04-21 12:10:00,179.28,179.51,179.18,179.47,10683.0,171.6095,171.8297,171.5138,171.7914,10683.0
2023-04-21 12:15:00,179.46,179.47,179.29,179.37,6808.0,171.7818,171.7914,171.6191,171.6956,6808.0
2023-04-21 12:20:00,179.4,179.53,179.28,179.53,5956.0,171.7244,171.8488,171.6095,171.8488,5956.0
2023-04-21 12:25:00,179.55,179.7,179.45,179.61,9236.0,171.8679,172.0115,171.7722,171.9254,9236.0
2023-04-21 12:30:00,179.63,179.7,179.45,179.56,3994.0,171.9445,172.0115,171.7722,171.8775,3994.0
2023-04-21 12:35:00,179.56,179.59,179.38,179.44,5771.0,171.8775,171.9062,171.7052,171.7626,5771.0
2023-04-21 12:40:00,179.45,179.58,179.43,179.5,4014.0,171.7722,171.8967,171.7531,171.8201,4014.0
2023-04-21 12:45:00,179.49,179.54,179.35,179.38,6161.0,171.8105,171.8584,171.6765,171.7052,6161.0
2023-04-21 12:50:00,179.35,179.57,179.35,179.49,3921.0,171.6765,171.8871,171.6765,171.8105,3921.0
2023-04-21 12:55:00,179.46,179.6,179.4,179.48,5945.0,171.7818,171.9158,171.7244,171.8009,5945.0
2023-04-21 13:00:00,179.52,179.54,179.46,179.51,3321.0,171.8392,171.8584,171.7818,171.8297,3321.0
2023-04-21 13:05:00,179.46,179.63,179.28,179.3,8937.0,171.7818,171.9445,171.6095,171.6286,8937.0
2023-04-21 13:10:00,179.3,179.41,179.27,179.3,5690.0,171.6286,171.7339,171.5999,171.6286,5690.0
2023-04-21 13:15:00,179.31,179.38,179.06,179.24,7741.0,171.6382,171.7052,171.3989,171.5712,7741.0
2023-04-21 13:20:00,179.2,179.41,179.19,179.38,3852.0,171.5329,171.7339,171.5233,171.7052,3852.0
2023-04-21 13:25:00,179.38,179.4,179.13,179.23,3952.0,171.7052,171.7244,171.4659,171.5616,3952.0
2023-04-21 13:30:00,179.28,179.51,179.27,179.49,3416.0,171.6095,171.8297,171.5999,171.8105,3416.0
2023-04-21 13:35:00,179.59,179.8,179.59,179.8,3801.0,171.9062,172.1072,171.9062,172.1072,3801.0
2023-04-21 13:40:00,179.75,179.89,179.75,179.84,7078.0,172.0594,172.1934,172.0594,172.1455,7078.0
2023-04-21 13:45:00,179.85,180.03,179.85,179.93,13739.0,172.1551,172.3274,172.1551,172.2317,13739.0
2023-04-21 13:50:00,179.95,180.07,179.9,179.92,4713.0,172.2508,172.3657,172.203,172.2221,4713.0
2023-04-21 13:55:00,179.96,180.07,179.88,179.89,5954.0,172.2604,172.3657,172.1838,172.1934,5954.0
2023-04-21 14:00:00,179.95,180.0,179.85,179.93,4767.0,172.2508,172.2987,172.1551,172.2317,4767.0
2023-04-21 14:05:00,179.9,179.96,179.84,179.87,5333.0,172.203,172.2604,172.1455,172.1742,5333.0
2023-04-21 14:10:00,179.83,179.9,179.77,179.78,6145.0,172.136,172.203,172.0785,172.0881,6145.0
2023-04-21 14:15:00,179.75,179.85,179.7,179.79,5105.0,172.0594,172.1551,172.0115,172.0977,5105.0
2023-04-21 14:20:00,179.84,179.92,179.81,179.89,3790.0,172.1455,172.2221,172.1168,172.1934,3790.0
2023-04-21 14:25:00,179.87,179.97,179.81,179.92,7867.0,172.1742,172.27,172.1168,172.2221,7867.0
2023-04-21 14:30:00,179.93,180.0,179.86,179.87,4898.0,172.2317,172.2987,172.1647,172.1742,4898.0
2023-04-21 14:35:00,179.84,179.98,179.82,179.98,5595.0,172.1455,172.2795,172.1264,172.2795,5595.0
2023-04-21 14:40:00,180.0,180.06,179.96,180.05,6184.0,172.2987,172.3561,172.2604,172.3465,6184.0
2023-04-21 14:45:00,180.02,180.15,179.96,180.14,7614.0,172.3178,172.4423,172.2604,172.4327,7614.0
2023-04-21 14:50:00,180.13,180.15,180.05,180.1,7824.0,172.4231,172.4423,172.3465,172.3944,7824.0
2023-04-21 14:55:00,180.11,180.11,179.97,180.11,4476.0,172.404,172.404,172.27,172.404,4476.0
2023-04-21 15:00:00,180.1,180.13,179.89,179.91,7441.0,172.3944,172.4231,172.1934,172.2125,7441.0
2023-04-21 15:05:00,179.89,180.03,179.83,180.0,11753.0,172.1934,172.3274,172.136,172.2987,11753.0
2023-04-21 15:10:00,179.99,180.0,179.8,179.88,10334.0,172.2891,172.2987,172.1072,172.1838,10334.0
2023-04-21 15:15:00,179.84,179.89,179.8,179.89,6308.0,172.1455,172.1934,172.1072,172.1934,6308.0
2023-04-21 15:20:00,179.91,180.07,179.91,180.05,4869.0,172.2125,172.3657,172.2125,172.3465,4869.0
2023-04-21 15:25:00,180.09,180.18,180.06,180.17,8865.0,172.3848,172.471,172.3561,172.4614,8865.0
2023-04-21 15:30:00,180.15,180.17,180.04,180.13,11268.0,172.4423,172.4614,172.337,172.4231,11268.0
2023-04-21 15:35:00,180.12,180.27,180.1,180.13,16897.0,172.4136,172.5571,172.3944,172.4231,16897.0
2023-04-21 15:40:00,180.14,180.23,179.87,179.9,20755.0,172.4327,172.5188,172.1742,172.203,20755.0
2023-04-21 15:45:00,179.89,180.15,179.86,180.1,23754.0,172.1934,172.4423,172.1647,172.3944,23754.0
2023-04-21 15:50:00,180.11,180.21,179.9,180.0,44192.0,172.404,172.4997,172.203,172.2987,44192.0
2023-04-21 15:55:00,179.99,179.99,179.51,179.53,129754.0,172.2891,172.2891,171.8297,171.8488,129754.0
2023-04-24 09:30:00,179.51,180.36,179.28,179.28,19708.0,171.8297,172.6433,171.6095,171.6095,19708.0
2023-04-24 09:35:00,179.18,179.18,178.79,178.95,6653.0,171.5138,171.5138,171.1405,171.2936,6653.0
2023-04-24 09:40:00,179.0,179.08,178.34,178.37,8103.0,171.3415,171.418,170.7097,170.7384,8103.0
2023-04-24 09:45:00,178.5,178.81,178.48,178.69,6866.0,170.8629,171.1596,170.8437,171.0447,6866.0
2023-04-24 09:50:00,178.8,178.84,178.48,178.48,9464.0,171.15,171.1883,170.8437,170.8437,9464.0
2023-04-24 09:55:00,178.54,179.04,178.52,178.92,7165.0,170.9012,171.3798,170.882,171.2649,7165.0
2023-04-24 10:00:00,179.01,179.44,179.0,179.41,13285.0,171.351,171.7626,171.3415,171.7339,13285.0
2023-04-24 10:05:00,179.32,179.55,179.2,179.49,3724.0,171.6478,171.8679,171.5329,171.8105,3724.0
2023-04-24 10:10:00,179.43,179.85,179.36,179.84,2020.0,171.7531,172.1551,171.6861,172.1455,2020.0
2023-04-24 10:15:00,179.96,180.0,179.59,179.62,3163.0,172.2604,172.2987,171.9062,171.9349,3163.0
2023-04-24 10:20:00,179.67,179.69,179.48,179.51,1713.0,171.9828,172.0019,171.8009,171.8297,1713.0
2023-04-24 10:25:00,179.55,180.03,179.54,180.03,3612.0,171.8679,172.3274,171.8584,172.3274,3612.0
2023-04-24 10:30:00,180.15,180.16,179.84,179.88,2640.0,172.4423,172.4518,172.1455,172.1838,2640.0
2023-04-24 10:35:00,179.9,179.9,179.67,179.7,2264.0,172.203,172.203,171.9828,172.0115,2264.0
2023-04-24 10:40:00,179.7,179.77,179.48,179.52,5797.0,172.0115,172.0785,171.8009,171.8392,5797.0
2023-04-24 10:45:00,179.44,179.52,179.14,179.37,2257.0,171.7626,171.8392,171.4755,171.6956,2257.0
2023-04-24 10:50:00,179.51,179.51,179.38,179.43,1104.0,171.8297,171.8297,171.7052,171.7531,1104.0
2023-04-24 10:55:00,179.49,179.57,179.38,179.56,7005.0,171.8105,171.8871,171.7052,171.8775,7005.0
2023-04-24 11:00:00,179.52,179.62,179.47,179.61,4926.0,171.8392,171.9349,171.7914,171.9254,4926.0
2023-04-24 11:05:00,179.6,179.61,179.32,179.32,4365.0,171.9158,171.9254,171.6478,171.6478,4365.0
2023-04-24 11:10:00,179.29,179.47,179.22,179.33,1612.0,171.6191,171.7914,171.5521,171.6574,1612.0
2023-04-24 11:15:00,179.29,179.29,179.01,179.01,3556.0,171.6191,171.6191,171.351,171.351,3556.0
2023-04-24 11:20:00,178.93,178.93,178.77,178.84,922.0,171.2745,171.2745,171.1213,171.1883,922.0
2023-04-24 11:25:00,178.82,178.98,178.82,178.94,2906.0,171.1692,171.3223,171.1692,171.284,2906.0
2023-04-24 11:30:00,178.94,178.94,178.71,178.76,4825.0,171.284,171.284,171.0639,171.1117,4825.0
2023-04-24 11:35:00,178.76,178.86,178.75,178.81,1850.0,171.1117,171.2075,171.1022,171.1596,1850.0
2023-04-24 11:40:00,178.84,179.09,178.8,179.0,11200.0,171.1883,171.4276,171.15,171.3415,11200.0
2023-04-24 11:45:00,179.0,179.22,178.97,179.22,2201.0,171.3415,171.5521,171.3128,171.5521,2201.0
2023-04-24 11:50:00,179.17,179.21,179.02,179.08,3281.0,171.5042,171.5425,171.3606,171.418,3281.0
2023-04-24 11:55:00,179.11,179.2,178.96,178.96,7029.0,171.4468,171.5329,171.3032,171.3032,7029.0
2023-04-24 12:00:00,179.02,179.12,179.02,179.12,1626.0,171.3606,171.4563,171.3606,171.4563,1626.0
2023-04-24 12:05:00,179.09,179.09,178.84,178.88,5139.0,171.4276,171.4276,171.1883,171.2266,5139.0
2023-04-24 12:10:00,178.87,178.9,178.85,178.86,541.0,171.217,171.2457,171.1979,171.2075,541.0
2023-04-24 12:15:00,178.84,178.91,178.75,178.91,8108.0,171.1883,171.2553,171.1022,171.2553,8108.0
2023-04-24 12:20:00,178.84,178.88,178.81,178.86,2383.0,171.1883,171.2266,171.1596,171.2075,2383.0
2023-04-24 12:25:00,178.9,178.99,178.88,178.99,2058.0,171.2457,171.3319,171.2266,171.3319,2058.0
2023-04-24 12:30:00,179.0,179.01,178.96,179.0,1442.0,171.3415,171.351,171.3032,171.3415,1442.0
2023-04-24 12:35:00,179.07,179.08,178.98,179.08,2875.0,171.4085,171.418,171.3223,171.418,2875.0
2023-04-24 12:40:00,179.09,179.1,179.02,179.06,3154.0,171.4276,171.4372,171.3606,171.3989,3154.0
2023-04-24 12:45:00,179.07,179.07,178.97,179.05,3024.0,171.4085,171.4085,171.3128,171.3893,3024.0
2023-04-24 12:50:00,179.05,179.08,178.95,178.95,3477.0,171.3893,171.418,171.2936,171.2936,3477.0
2023-04-24 12:55:00,179.01,179.04,178.89,178.89,4899.0,171.351,171.3798,171.2362,171.2362,4899.0
2023-04-24 13:00:00,178.92,179.0,178.87,179.0,21259.0,171.2649,171.3415,171.217,171.3415,21259.0
2023-04-24 13:05:00,179.02,179.19,179.02,179.02,36455.0,171.3606,171.5233,171.3606,171.3606,36455.0
2023-04-24 13:10:00,178.99,179.08,178.96,178.99,1120.0,171.3319,171.418,171.3032,171.3319,1120.0
2023-04-24 13:15:00,178.95,179.0,178.91,179.0,6459.0,171.2936,171.3415,171.2553,171.3415,6459.0
2023-04-24 13:20:00,178.99,179.12,178.95,179.01,6141.0,171.3319,171.4563,171.2936,171.351,6141.0
2023-04-24 13:25:00,179.05,179.05,178.89,178.99,3206.0,171.3893,171.3893,171.2362,171.3319,3206.0
2023-04-24 13:30:00,179.01,179.05,178.97,178.98,7019.0,171.351,171.3893,171.3128,171.3223,7019.0
2023-04-24 13:35:00,178.96,178.96,178.87,178.9,7796.0,171.3032,171.3032,171.217,171.2457,7796.0
2023-04-24 13:40:00,178.88,178.9,178.82,178.88,1339.0,171.2266,171.2457,171.1692,171.2266,1339.0
2023-04-24 13:45:00,178.9,178.94,178.8,178.8,4314.0,171.2457,171.284,171.15,171.15,4314.0
2023-04-24 13:50:00,178.76,178.84,178.74,178.78,12130.0,171.1117,171.1883,171.0926,171.1309,12130.0
2023-04-24 13:55:00,178.78,178.79,178.6,178.6,2341.0,171.1309,171.1405,170.9586,170.9586,2341.0
2023-04-24 14:00:00,178.63,178.67,178.52,178.64,9590.0,170.9873,171.0256,170.882,170.9969,9590.0
2023-04-24 14:05:00,178.61,178.66,178.56,178.63,2830.0,170.9682,171.016,170.9203,170.9873,2830.0
2023-04-24 14:10:00,178.63,178.65,178.53,178.53,3252.0,170.9873,171.0064,170.8916,170.8916,3252.0
2023-04-24 14:15:00,178.52,178.55,178.44,178.47,4068.0,170.882,170.9107,170.8054,170.8341,4068.0
2023-04-24 14:20:00,178.44,178.44,178.37,178.38,6055.0,170.8054,170.8054,170.7384,170.748,6055.0
2023-04-24 14:25:00,178.39,178.56,178.39,178.55,7539.0,170.7576,170.9203,170.7576,170.9107,7539.0
2023-04-24 14:30:00,178.55,178.66,178.55,178.66,24332.0,170.9107,171.016,170.9107,171.016,24332.0
2023-04-24 14:35:00,178.66,178.73,178.64,178.65,4658.0,171.016,171.083,170.9969,171.0064,4658.0
2023-04-24 14:40:00,178.65,178.75,178.65,178.73,3140.0,171.0064,171.1022,171.0064,171.083,3140.0
2023-04-24 14:45:00,178.7,178.74,178.6,178.66,6238.0,171.0543,171.0926,170.9586,171.016,6238.0
2023-04-24 14:50:00,178.67,178.67,178.61,178.64,1806.0,171.0256,171.0256,170.9682,170.9969,1806.0
2023-04-24 14:55:00,178.67,178.69,178.52,178.57,21626.0,171.0256,171.0447,170.882,170.9299,21626.0
2023-04-24 15:00:00,178.63,178.83,178.61,178.83,7904.0,170.9873,171.1787,170.9682,171.1787,7904.0
2023-04-24 15:05:00,178.85,178.88,178.78,178.85,5159.0,171.1979,171.2266,171.1309,171.1979,5159.0
2023-04-24 15:10:00,178.87,179.07,178.84,179.07,5381.0,171.217,171.4085,171.1883,171.4085,5381.0
2023-04-24 15:15:00,179.06,179.17,179.01,179.17,8683.0,171.3989,171.5042,171.351,171.5042,8683.0
2023-04-24 15:20:00,179.18,179.2,179.09,179.1,6478.0,171.5138,171.5329,171.4276,171.4372,6478.0
2023-04-24 15:25:00,179.12,179.22,179.1,179.2,5057.0,171.4563,171.5521,171.4372,171.5329,5057.0
2023-04-24 15:30:00,179.19,179.25,179.1,179.13,5721.0,171.5233,171.5808,171.4372,171.4659,5721.0
2023-04-24 15:35:00,179.16,179.22,179.11,179.13,6065.0,171.4946,171.5521,171.4468,171.4659,6065.0
2023-04-24 15:40:00,179.15,179.29,179.11,179.27,6220.0,171.4851,171.6191,171.4468,171.5999,6220.0
2023-04-24 15:45:00,179.25,179.36,179.22,179.32,13348.0,171.5808,171.6861,171.5521,171.6478,13348.0
2023-04-24 15:50:00,179.29,179.32,179.06,179.14,16159.0,171.6191,171.6478,171.3989,171.4755,16159.0
2023-04-24 15:55:00,179.16,179.25,179.08,179.19,60560.0,171.4946,171.5808,171.418,171.5233,60560.0
2023-04-25 09:30:00,177.89,178.55,177.01,178.55,23298.0,170.279,170.9107,169.4366,170.9107,23298.0
2023-04-25 09:35:00,178.76,178.96,178.55,178.73,2242.0,171.1117,171.3032,170.9107,171.083,2242.0
2023-04-25 09:40:00,178.88,178.97,178.79,178.8,560.0,171.2266,171.3128,171.1405,171.15,560.0
2023-04-25 09:45:00,178.79,179.01,178.68,178.97,5239.0,171.1405,171.351,171.0352,171.3128,5239.0
2023-04-25 09:50:00,178.97,179.12,178.9,179.11,1717.0,171.3128,171.4563,171.2457,171.4468,1717.0
2023-04-25 09:55:00,179.19,179.73,179.19,179.73,6184.0,171.5233,172.0402,171.5233,172.0402,6184.0
2023-04-25 10:00:00,179.57,179.82,179.56,179.72,9436.0,171.8871,172.1264,171.8775,172.0307,9436.0
2023-04-25 10:05:00,179.74,179.94,179.65,179.65,7603.0,172.0498,172.2413,171.9637,171.9637,7603.0
2023-04-25 10:10:00,179.59,179.6,179.29,179.29,3378.0,171.9062,171.9158,171.6191,171.6191,3378.0
2023-04-25 10:15:00,179.24,179.68,179.23,179.68,3064.0,171.5712,171.9924,171.5616,171.9924,3064.0
2023-04-25 10:20:00,179.86,179.93,179.8,179.89,6273.0,172.1647,172.2317,172.1072,172.1934,6273.0
2023-04-25 10:25:00,179.93,180.12,179.83,179.9,8681.0,172.2317,172.4136,172.136,172.203,8681.0
2023-04-25 10:30:00,179.94,180.01,179.73,179.8,7136.0,172.2413,172.3083,172.0402,172.1072,7136.0
2023-04-25 10:35:00,179.74,179.74,179.4,179.46,14489.0,172.0498,172.0498,171.7244,171.7818,14489.0
2023-04-25 10:40:00,179.48,179.48,179.19,179.25,3034.0,171.8009,171.8009,171.5233,171.5808,3034.0
2023-04-25 10:45:00,179.22,179.6,179.22,179.53,13529.0,171.5521,171.9158,171.5521,171.8488,13529.0
2023-04-25 10:50:00,179.5,179.81,179.5,179.77,4512.0,171.8201,172.1168,171.8201,172.0785,4512.0
2023-04-25 10:55:00,179.74,180.1,179.74,180.06,10020.0,172.0498,172.3944,172.0498,172.3561,10020.0
2023-04-25 11:00:00,180.11,180.11,179.78,179.83,3953.0,172.404,172.404,172.0881,172.136,3953.0
2023-04-25 11:05:00,179.87,179.9,179.79,179.83,3792.0,172.1742,172.203,172.0977,172.136,3792.0
2023-04-25 11:10:00,179.83,179.98,179.79,179.98,4159.0,172.136,172.2795,172.0977,172.2795,4159.0
2023-04-25 11:15:00,179.95,180.06,179.9,180.02,4185.0,172.2508,172.3561,172.203,172.3178,4185.0
2023-04-25 11:20:00,180.06,180.12,179.88,179.96,12056.0,172.3561,172.4136,172.1838,172.2604,12056.0
2023-04-25 11:25:00,179.96,180.03,179.72,179.78,8706.0,172.2604,172.3274,172.0307,172.0881,8706.0
2023-04-25 11:30:00,179.77,179.85,179.75,179.84,5615.0,172.0785,172.1551,172.0594,172.1455,5615.0
2023-04-25 11:35:00,179.89,180.01,179.87,180.0,6819.0,172.1934,172.3083,172.1742,172.2987,6819.0
2023-04-25 11:40:00,180.0,180.01,179.77,179.8,6255.0,172.2987,172.3083,172.0785,172.1072,6255.0
2023-04-25 11:45:00,179.81,179.82,179.74,179.78,3743.0,172.1168,172.1264,172.0498,172.0881,3743.0
2023-04-25 11:50:00,179.77,179.79,179.62,179.63,3052.0,172.0785,172.0977,171.9349,171.9445,3052.0
2023-04-25 11:55:00,179.67,179.78,179.67,179.73,5451.0,171.9828,172.0881,171.9828,172.0402,5451.0
2023-04-25 12:00:00,179.71,179.75,179.52,179.52,6905.0,172.0211,172.0594,171.8392,171.8392,6905.0
2023-04-25 12:05:00,179.54,179.65,179.54,179.59,2544.0,171.8584,171.9637,171.8584,171.9062,2544.0
2023-04-25 12:10:00,179.67,179.69,179.34,179.39,6118.0,171.9828,172.0019,171.6669,171.7148,6118.0
2023-04-25 12:15:00,179.46,179.61,179.42,179.51,2304.0,171.7818,171.9254,171.7435,171.8297,2304.0
2023-04-25 12:20:00,179.52,179.56,179.38,179.38,1926.0,171.8392,171.8775,171.7052,171.7052,1926.0
2023-04-25 12:25:00,179.37,179.37,179.27,179.3,1001.0,171.6956,171.6956,171.5999,171.6286,1001.0
2023-04-25 12:30:00,179.19,179.36,179.19,179.36,1980.0,171.5233,171.6861,171.5233,171.6861,1980.0
2023-04-25 12:35:00,179.34,179.45,179.18,179.18,2672.0,171.6669,171.7722,171.5138,171.5138,2672.0
2023-04-25 12:40:00,179.26,179.38,179.18,179.35,3630.0,171.5903,171.7052,171.5138,171.6765,3630.0
2023-04-25 12:45:00,179.33,179.33,179.16,179.16,1533.0,171.6574,171.6574,171.4946,171.4946,1533.0
2023-04-25 12:50:00,179.16,179.16,178.87,178.89,7168.0,171.4946,171.4946,171.217,171.2362,7168.0
2023-04-25 12:55:00,178.81,178.98,178.81,178.88,4468.0,171.1596,171.3223,171.1596,171.2266,4468.0
2023-04-25 13:00:00,178.89,178.89,178.72,178.74,3121.0,171.2362,171.2362,171.0735,171.0926,3121.0
2023-04-25 13:05:00,178.67,178.67,178.23,178.23,3509.0,171.0256,171.0256,170.6044,170.6044,3509.0
2023-04-25 13:10:00,178.28,178.41,177.97,177.97,4530.0,170.6523,170.7767,170.3555,170.3555,4530.0
2023-04-25 13:15:00,178.01,178.02,177.67,177.83,6606.0,170.3938,170.4034,170.0684,170.2215,6606.0
2023-04-25 13:20:00,177.91,177.92,177.71,177.78,3238.0,170.2981,170.3077,170.1067,170.1737,3238.0
2023-04-25 13:25:00,177.88,178.25,177.78,178.22,14546.0,170.2694,170.6236,170.1737,170.5948,14546.0
2023-04-25 13:30:00,178.16,178.37,178.1,178.34,4440.0,170.5374,170.7384,170.48,170.7097,4440.0
2023-04-25 13:35:00,178.41,178.41,178.19,178.22,4757.0,170.7767,170.7767,170.5661,170.5948,4757.0
2023-04-25 13:40:00,178.15,178.25,178.14,178.18,1696.0,170.5278,170.6236,170.5183,170.5566,1696.0
2023-04-25 13:45:00,178.24,178.24,177.97,178.0,3146.0,170.614,170.614,170.3555,170.3843,3146.0
2023-04-25 13:50:00,177.99,178.06,177.92,177.93,2802.0,170.3747,170.4417,170.3077,170.3173,2802.0
2023-04-25 13:55:00,177.97,178.0,177.93,177.95,2100.0,170.3555,170.3843,170.3173,170.3364,2100.0
2023-04-25 14:00:00,177.94,178.01,177.81,177.81,5831.0,170.3268,170.3938,170.2024,170.2024,5831.0
2023-04-25 14:05:00,177.83,178.14,177.82,177.95,5499.0,170.2215,170.5183,170.212,170.3364,5499.0
2023-04-25 14:10:00,177.98,178.08,177.96,178.05,2444.0,170.3651,170.4608,170.346,170.4321,2444.0
2023-04-25 14:15:00,178.12,178.2,178.01,178.03,5016.0,170.4991,170.5757,170.3938,170.413,5016.0
2023-04-25 14:20:00,178.09,178.18,178.02,178.1,3652.0,170.4704,170.5566,170.4034,170.48,3652.0
2023-04-25 14:25:00,178.14,178.28,178.11,178.26,4559.0,170.5183,170.6523,170.4896,170.6331,4559.0
2023-04-25 14:30:00,178.22,178.26,178.13,178.13,4045.0,170.5948,170.6331,170.5087,170.5087,4045.0
2023-04-25 14:35:00,178.2,178.2,177.69,177.97,52842.0,170.5757,170.5757,170.0875,170.3555,52842.0
2023-04-25 14:40:00,177.98,177.98,177.52,177.61,3903.0,170.3651,170.3651,169.9248,170.0109,3903.0
2023-04-25 14:45:00,177.58,177.77,177.58,177.77,4580.0,169.9822,170.1641,169.9822,170.1641,4580.0
2023-04-25 14:50:00,177.8,178.05,177.8,177.82,4899.0,170.1928,170.4321,170.1928,170.212,4899.0
2023-04-25 14:55:00,177.71,177.8,177.71,177.77,4016.0,170.1067,170.1928,170.1067,170.1641,4016.0
2023-04-25 15:00:00,177.74,177.88,177.66,177.66,6324.0,170.1354,170.2694,170.0588,170.0588,6324.0
2023-04-25 15:05:00,177.72,177.88,177.72,177.72,8682.0,170.1162,170.2694,170.1162,170.1162,8682.0
2023-04-25 15:10:00,177.76,177.8,177.62,177.62,3578.0,170.1545,170.1928,170.0205,170.0205,3578.0
2023-04-25 15:15:00,177.67,177.71,177.6,177.62,5388.0,170.0684,170.1067,170.0014,170.0205,5388.0
2023-04-25 15:20:00,177.61,177.64,177.54,177.59,7353.0,170.0109,170.0397,169.9439,169.9918,7353.0
2023-04-25 15:25:00,177.58,177.58,177.34,177.47,10005.0,169.9822,169.9822,169.7525,169.8769,10005.0
2023-04-25 15:30:00,177.45,177.53,177.19,177.28,19118.0,169.8578,169.9344,169.6089,169.6951,19118.0
2023-04-25 15:35:00,177.25,177.32,177.13,177.25,10642.0,169.6663,169.7334,169.5515,169.6663,10642.0
2023-04-25 15:40:00,177.25,177.32,177.19,177.27,12581.0,169.6663,169.7334,169.6089,169.6855,12581.0
2023-04-25 15:45:00,177.28,177.4,177.18,177.21,20398.0,169.6951,169.8099,169.5993,169.6281,20398.0
2023-04-25 15:50:00,177.18,177.36,177.03,177.34,31055.0,169.5993,169.7716,169.4558,169.7525,31055.0
2023-04-25 15:55:00,177.38,177.5,177.22,177.41,66045.0,169.7908,169.9056,169.6376,169.8195,66045.0
2023-04-26 09:30:00,175.82,178.37,175.82,177.93,29071.0,168.2975,170.7384,168.2975,170.3173,29071.0
2023-04-26 09:35:00,177.78,177.95,177.4,177.57,6229.0,170.1737,170.3364,169.8099,169.9727,6229.0
2023-04-26 09:40:00,177.68,178.19,177.46,177.83,7700.0,170.0779,170.5661,169.8674,170.2215,7700.0
2023-04-26 09:45:00,177.98,178.24,177.8,178.09,15155.0,170.3651,170.614,170.1928,170.4704,15155.0
2023-04-26 09:50:00,177.99,178.02,177.44,177.67,8159.0,170.3747,170.4034,169.8482,170.0684,8159.0
2023-04-26 09:55:00,177.58,177.66,177.1,177.15,8340.0,169.9822,170.0588,169.5228,169.5706,8340.0
2023-04-26 10:00:00,177.07,177.77,177.07,177.59,13067.0,169.494,170.1641,169.494,169.9918,13067.0
2023-04-26 10:05:00,177.66,177.8,176.78,177.1,10644.0,170.0588,170.1928,169.2165,169.5228,10644.0
2023-04-26 10:10:00,176.99,177.07,176.49,176.49,10084.0,169.4175,169.494,168.9389,168.9389,10084.0
2023-04-26 10:15:00,176.54,176.71,176.42,176.69,8052.0,168.9867,169.1494,168.8719,169.1303,8052.0
2023-04-26 10:20:00,176.6,177.11,176.6,176.82,6864.0,169.0442,169.5323,169.0442,169.2547,6864.0
2023-04-26 10:25:00,176.81,177.15,176.73,176.91,5863.0,169.2452,169.5706,169.1686,169.3409,5863.0
2023-04-26 10:30:00,176.98,177.52,176.98,177.48,6510.0,169.4079,169.9248,169.4079,169.8865,6510.0
2023-04-26 10:35:00,177.46,177.89,177.44,177.78,10613.0,169.8674,170.279,169.8482,170.1737,10613.0
2023-04-26 10:40:00,177.65,177.77,177.45,177.77,5395.0,170.0492,170.1641,169.8578,170.1641,5395.0
2023-04-26 10:45:00,177.76,177.79,177.16,177.16,6942.0,170.1545,170.1832,169.5802,169.5802,6942.0
2023-04-26 10:50:00,177.17,177.3,177.05,177.21,7518.0,169.5898,169.7142,169.4749,169.6281,7518.0
2023-04-26 10:55:00,177.22,177.3,177.07,177.12,4413.0,169.6376,169.7142,169.494,169.5419,4413.0
2023-04-26 11:00:00,177.23,177.35,177.07,177.15,4888.0,169.6472,169.7621,169.494,169.5706,4888.0
2023-04-26 11:05:00,177.2,177.47,177.14,177.33,6213.0,169.6185,169.8769,169.5611,169.7429,6213.0
2023-04-26 11:10:00,177.39,177.46,177.26,177.3,1193.0,169.8004,169.8674,169.6759,169.7142,1193.0
2023-04-26 11:15:00,177.25,177.4,177.16,177.33,2505.0,169.6663,169.8099,169.5802,169.7429,2505.0
2023-04-26 11:20:00,177.33,177.52,177.33,177.52,3134.0,169.7429,169.9248,169.7429,169.9248,3134.0
2023-04-26 11:25:00,177.48,177.58,177.33,177.58,4779.0,169.8865,169.9822,169.7429,169.9822,4779.0
2023-04-26 11:30:00,177.61,177.73,177.6,177.6,4146.0,170.0109,170.1258,170.0014,170.0014,4146.0
2023-04-26 11:35:00,177.52,177.54,177.3,177.31,1768.0,169.9248,169.9439,169.7142,169.7238,1768.0
2023-04-26 11:40:00,177.31,177.45,177.26,177.44,3131.0,169.7238,169.8578,169.6759,169.8482,3131.0
2023-04-26 11:45:00,177.36,177.68,177.36,177.5,5268.0,169.7716,170.0779,169.7716,169.9056,5268.0
2023-04-26 11:50:00,177.5,177.58,177.28,177.42,5303.0,169.9056,169.9822,169.6951,169.8291,5303.0
2023-04-26 11:55:00,177.51,177.61,177.46,177.5,4804.0,169.9152,170.0109,169.8674,169.9056,4804.0
2023-04-26 12:00:00,177.46,177.66,177.38,177.38,3044.0,169.8674,170.0588,169.7908,169.7908,3044.0
2023-04-26 12:05:00,177.43,177.53,177.36,177.53,4916.0,169.8386,169.9344,169.7716,169.9344,4916.0
2023-04-26 12:10:00,177.52,177.6,177.49,177.55,4340.0,169.9248,170.0014,169.8961,169.9535,4340.0
2023-04-26 12:15:00,177.53,177.61,177.34,177.41,4112.0,169.9344,170.0109,169.7525,169.8195,4112.0
2023-04-26 12:20:00,177.28,177.35,177.22,177.24,2582.0,169.6951,169.7621,169.6376,169.6568,2582.0
2023-04-26 12:25:00,177.24,177.27,177.0,177.04,1992.0,169.6568,169.6855,169.427,169.4653,1992.0
2023-04-26 12:30:00,177.08,177.14,177.01,177.04,4032.0,169.5036,169.5611,169.4366,169.4653,4032.0
2023-04-26 12:35:00,177.03,177.15,176.99,177.07,2484.0,169.4558,169.5706,169.4175,169.494,2484.0
2023-04-26 12:40:00,177.04,177.17,177.04,177.17,1300.0,169.4653,169.5898,169.4653,169.5898,1300.0
2023-04-26 12:45:00,177.14,177.16,177.0,177.05,2023.0,169.5611,169.5802,169.427,169.4749,2023.0
2023-04-26 12:50:00,177.06,177.06,176.97,176.98,1203.0,169.4845,169.4845,169.3983,169.4079,1203.0
2023-04-26 12:55:00,176.98,177.02,176.95,177.02,1633.0,169.4079,169.4462,169.3792,169.4462,1633.0
2023-04-26 13:00:00,177.06,177.23,177.06,177.22,3956.0,169.4845,169.6472,169.4845,169.6376,3956.0
2023-04-26 13:05:00,177.19,177.19,176.95,176.95,2146.0,169.6089,169.6089,169.3792,169.3792,2146.0
2023-04-26 13:10:00,176.94,176.96,176.88,176.95,2715.0,169.3696,169.3888,169.3122,169.3792,2715.0
2023-04-26 13:15:00,176.9,176.98,176.78,176.79,4314.0,169.3313,169.4079,169.2165,169.226,4314.0
2023-04-26 13:20:00,176.76,176.8,176.66,176.73,1914.0,169.1973,169.2356,169.1016,169.1686,1914.0
2023-04-26 13:25:00,176.7,176.8,176.69,176.78,3037.0,169.1399,169.2356,169.1303,169.2165,3037.0
2023-04-26 13:30:00,176.76,176.77,176.59,176.65,6693.0,169.1973,169.2069,169.0346,169.092,6693.0
2023-04-26 13:35:00,176.68,176.76,176.66,176.7,5816.0,169.1207,169.1973,169.1016,169.1399,5816.0
2023-04-26 13:40:00,176.72,176.77,176.69,176.75,2041.0,169.159,169.2069,169.1303,169.1877,2041.0
2023-04-26 13:45:00,176.75,176.76,176.52,176.52,5919.0,169.1877,169.1973,168.9676,168.9676,5919.0
2023-04-26 13:50:00,176.46,176.46,176.27,176.42,3822.0,168.9101,168.9101,168.7283,168.8719,3822.0
2023-04-26 13:55:00,176.32,176.34,176.2,176.3,3213.0,168.7761,168.7953,168.6613,168.757,3213.0
2023-04-26 14:00:00,176.23,176.23,176.12,176.18,2971.0,168.69,168.69,168.5847,168.6421,2971.0
2023-04-26 14:05:00,176.18,176.22,176.1,176.13,4673.0,168.6421,168.6804,168.5655,168.5943,4673.0
2023-04-26 14:10:00,176.1,176.21,175.96,176.2,15550.0,168.5655,168.6708,168.4315,168.6613,15550.0
2023-04-26 14:15:00,176.18,176.19,176.14,176.17,3443.0,168.6421,168.6517,168.6038,168.6326,3443.0
2023-04-26 14:20:00,176.2,176.32,176.12,176.3,7328.0,168.6613,168.7761,168.5847,168.757,7328.0
2023-04-26 14:25:00,176.33,176.52,176.28,176.33,19788.0,168.7857,168.9676,168.7378,168.7857,19788.0
2023-04-26 14:30:00,176.42,176.49,176.36,176.49,3504.0,168.8719,168.9389,168.8144,168.9389,3504.0
2023-04-26 14:35:00,176.45,176.56,176.26,176.36,9332.0,168.9006,169.0059,168.7187,168.8144,9332.0
2023-04-26 14:40:00,176.3,176.38,176.22,176.27,4948.0,168.757,168.8336,168.6804,168.7283,4948.0
2023-04-26 14:45:00,176.24,176.45,176.24,176.37,3986.0,168.6996,168.9006,168.6996,168.824,3986.0
2023-04-26 14:50:00,176.33,176.33,176.16,176.17,4416.0,168.7857,168.7857,168.623,168.6326,4416.0
2023-04-26 14:55:00,176.14,176.45,176.11,176.4,6275.0,168.6038,168.9006,168.5751,168.8527,6275.0
2023-04-26 15:00:00,176.37,176.41,176.32,176.36,3755.0,168.824,168.8623,168.7761,168.8144,3755.0
2023-04-26 15:05:00,176.37,176.59,176.34,176.57,4427.0,168.824,169.0346,168.7953,169.0154,4427.0
2023-04-26 15:10:00,176.55,176.71,176.55,176.62,6669.0,168.9963,169.1494,168.9963,169.0633,6669.0
2023-04-26 15:15:00,176.62,176.62,176.38,176.43,4435.0,169.0633,169.0633,168.8336,168.8814,4435.0
2023-04-26 15:20:00,176.4,176.56,176.39,176.44,6749.0,168.8527,169.0059,168.8431,168.891,6749.0
2023-04-26 15:25:00,176.44,176.64,176.43,176.61,8445.0,168.891,169.0824,168.8814,169.0537,8445.0
2023-04-26 15:30:00,176.66,176.66,176.44,176.48,8092.0,169.1016,169.1016,168.891,168.9293,8092.0
2023-04-26 15:35:00,176.48,176.64,176.47,176.64,6168.0,168.9293,169.0824,168.9197,169.0824,6168.0
2023-04-26 15:40:00,176.67,176.68,176.52,176.57,10562.0,169.1112,169.1207,168.9676,169.0154,10562.0
2023-04-26 15:45:00,176.64,176.72,176.51,176.69,13344.0,169.0824,169.159,168.958,169.1303,13344.0
2023-04-26 15:50:00,176.67,176.7,176.5,176.64,17484.0,169.1112,169.1399,168.9484,169.0824,17484.0
2023-04-26 15:55:00,176.7,176.94,176.6,176.61,74600.0,169.1399,169.3696,169.0442,169.0537,74600.0
2023-04-27 09:30:00,176.87,176.87,176.3,176.63,15786.0,169.3026,169.3026,168.757,169.0729,15786.0
2023-04-27 09:35:00,176.61,177.25,176.27,177.25,3532.0,169.0537,169.6663,168.7283,169.6663,3532.0
2023-04-27 09:40:00,177.29,177.64,176.99,177.37,4756.0,169.7046,170.0397,169.4175,169.7812,4756.0
2023-04-27 09:45:00,177.53,177.82,177.26,177.72,5228.0,169.9344,170.212,169.6759,170.1162,5228.0
2023-04-27 09:50:00,177.94,178.28,177.88,178.28,3778.0,170.3268,170.6523,170.2694,170.6523,3778.0
2023-04-27 09:55:00,178.42,178.93,178.42,178.93,6256.0,170.7863,171.2745,170.7863,171.2745,6256.0
2023-04-27 10:00:00,178.89,179.2,178.78,178.91,21242.0,171.2362,171.5329,171.1309,171.2553,21242.0
2023-04-27 10:05:00,179.12,179.14,178.66,178.66,6543.0,171.4563,171.4755,171.016,171.016,6543.0
2023-04-27 10:10:00,178.66,178.86,178.23,178.76,34263.0,171.016,171.2075,170.6044,171.1117,34263.0
2023-04-27 10:15:00,178.76,178.95,178.59,178.71,9822.0,171.1117,171.2936,170.949,171.0639,9822.0
2023-04-27 10:20:00,178.63,178.72,178.46,178.56,8456.0,170.9873,171.0735,170.8246,170.9203,8456.0
2023-04-27 10:25:00,178.56,178.6,178.42,178.56,7619.0,170.9203,170.9586,170.7863,170.9203,7619.0
2023-04-27 10:30:00,178.61,179.05,178.56,178.74,5431.0,170.9682,171.3893,170.9203,171.0926,5431.0
2023-04-27 10:35:00,178.71,178.97,178.69,178.89,4895.0,171.0639,171.3128,171.0447,171.2362,4895.0
2023-04-27 10:40:00,178.82,178.83,178.41,178.56,3690.0,171.1692,171.1787,170.7767,170.9203,3690.0
2023-04-27 10:45:00,178.61,178.87,178.61,178.78,4550.0,170.9682,171.217,170.9682,171.1309,4550.0
2023-04-27 10:50:00,178.78,178.78,178.56,178.66,4277.0,171.1309,171.1309,170.9203,171.016,4277.0
2023-04-27 10:55:00,178.52,178.7,178.43,178.58,4072.0,170.882,171.0543,170.7959,170.9394,4072.0
2023-04-27 11:00:00,178.61,178.65,178.23,178.23,7003.0,170.9682,171.0064,170.6044,170.6044,7003.0
2023-04-27 11:05:00,178.16,178.21,177.84,177.87,5358.0,170.5374,170.5853,170.2311,170.2598,5358.0
2023-04-27 11:10:00,177.91,177.94,177.7,177.77,7166.0,170.2981,170.3268,170.0971,170.1641,7166.0
2023-04-27 11:15:00,177.75,177.94,177.59,177.81,17549.0,170.145,170.3268,169.9918,170.2024,17549.0
2023-04-27 11:20:00,177.76,178.07,177.6,178.03,13277.0,170.1545,170.4513,170.0014,170.413,13277.0
2023-04-27 11:25:00,178.09,178.55,178.09,178.55,6881.0,170.4704,170.9107,170.4704,170.9107,6881.0
2023-04-27 11:30:00,178.57,178.76,178.57,178.66,4659.0,170.9299,171.1117,170.9299,171.016,4659.0
2023-04-27 11:35:00,178.71,178.95,178.65,178.94,7240.0,171.0639,171.2936,171.0064,171.284,7240.0
2023-04-27 11:40:00,178.91,178.98,178.74,178.96,7892.0,171.2553,171.3223,171.0926,171.3032,7892.0
2023-04-27 11:45:00,178.97,179.14,178.93,179.06,6005.0,171.3128,171.4755,171.2745,171.3989,6005.0
2023-04-27 11:50:00,179.1,179.24,179.1,179.17,7011.0,171.4372,171.5712,171.4372,171.5042,7011.0
2023-04-27 11:55:00,179.21,179.58,179.21,179.58,6746.0,171.5425,171.8967,171.5425,171.8967,6746.0
2023-04-27 12:00:00,179.52,179.88,179.52,179.81,7700.0,171.8392,172.1838,171.8392,172.1168,7700.0
2023-04-27 12:05:00,179.82,180.0,179.82,179.86,12345.0,172.1264,172.2987,172.1264,172.1647,12345.0
2023-04-27 12:10:00,179.84,179.85,179.64,179.79,4572.0,172.1455,172.1551,171.9541,172.0977,4572.0
2023-04-27 12:15:00,179.78,179.86,179.71,179.77,4042.0,172.0881,172.1647,172.0211,172.0785,4042.0
2023-04-27 12:20:00,179.8,179.91,179.62,179.7,8686.0,172.1072,172.2125,171.9349,172.0115,8686.0
2023-04-27 12:25:00,179.75,179.75,179.6,179.61,1769.0,172.0594,172.0594,171.9158,171.9254,1769.0
2023-04-27 12:30:00,179.58,179.58,179.47,179.53,3715.0,171.8967,171.8967,171.7914,171.8488,3715.0
2023-04-27 12:35:00,179.57,179.63,179.19,179.21,16506.0,171.8871,171.9445,171.5233,171.5425,16506.0
2023-04-27 12:40:00,179.21,179.36,179.2,179.34,11552.0,171.5425,171.6861,171.5329,171.6669,11552.0
2023-04-27 12:45:00,179.37,179.41,179.21,179.28,5579.0,171.6956,171.7339,171.5425,171.6095,5579.0
2023-04-27 12:50:00,179.31,179.48,179.29,179.42,5325.0,171.6382,171.8009,171.6191,171.7435,5325.0
2023-04-27 12:55:00,179.39,179.4,179.18,179.4,4325.0,171.7148,171.7244,171.5138,171.7244,4325.0
2023-04-27 13:00:00,179.45,179.45,179.28,179.4,3512.0,171.7722,171.7722,171.6095,171.7244,3512.0
2023-04-27 13:05:00,179.37,179.42,179.29,179.37,3274.0,171.6956,171.7435,171.6191,171.6956,3274.0
2023-04-27 13:10:00,179.37,179.45,179.25,179.35,7248.0,171.6956,171.7722,171.5808,171.6765,7248.0
2023-04-27 13:15:00,179.34,179.47,179.3,179.35,5849.0,171.6669,171.7914,171.6286,171.6765,5849.0
2023-04-27 13:20:00,179.36,179.56,179.36,179.5,3723.0,171.6861,171.8775,171.6861,171.8201,3723.0
2023-04-27 13:25:00,179.5,179.63,179.44,179.58,7116.0,171.8201,171.9445,171.7626,171.8967,7116.0
2023-04-27 13:30:00,179.62,179.76,179.61,179.65,16942.0,171.9349,172.069,171.9254,171.9637,16942.0
2023-04-27 13:35:00,179.65,179.69,179.48,179.64,13861.0,171.9637,172.0019,171.8009,171.9541,13861.0
2023-04-27 13:40:00,179.68,179.85,179.67,179.85,4515.0,171.9924,172.1551,171.9828,172.1551,4515.0
2023-04-27 13:45:00,179.84,179.96,179.64,179.74,17762.0,172.1455,172.2604,171.9541,172.0498,17762.0
2023-04-27 13:50:00,179.86,179.99,179.83,179.98,4199.0,172.1647,172.2891,172.136,172.2795,4199.0
2023-04-27 13:55:00,180.06,180.06,179.88,179.96,6033.0,172.3561,172.3561,172.1838,172.2604,6033.0
2023-04-27 14:00:00,179.92,179.96,179.85,179.95,5455.0,172.2221,172.2604,172.1551,172.2508,5455.0
2023-04-27 14:05:00,179.98,180.08,179.95,179.99,6896.0,172.2795,172.3753,172.2508,172.2891,6896.0
2023-04-27 14:10:00,179.97,180.15,179.94,180.05,7458.0,172.27,172.4423,172.2413,172.3465,7458.0
2023-04-27 14:15:00,180.11,180.35,180.11,180.34,3692.0,172.404,172.6337,172.404,172.6241,3692.0
2023-04-27 14:20:00,180.33,180.39,180.26,180.33,4862.0,172.6146,172.672,172.5476,172.6146,4862.0
2023-04-27 14:25:00,180.34,180.69,180.34,180.64,5502.0,172.6241,172.9592,172.6241,172.9113,5502.0
2023-04-27 14:30:00,180.68,180.68,180.47,180.64,9611.0,172.9496,172.9496,172.7486,172.9113,9611.0
2023-04-27 14:35:00,180.61,180.64,180.45,180.47,11019.0,172.8826,172.9113,172.7294,172.7486,11019.0
2023-04-27 14:40:00,180.47,180.52,180.36,180.51,6852.0,172.7486,172.7964,172.6433,172.7869,6852.0
2023-04-27 14:45:00,180.47,180.5,180.37,180.4,7345.0,172.7486,172.7773,172.6529,172.6816,7345.0
2023-04-27 14:50:00,180.51,180.58,180.47,180.48,6778.0,172.7869,172.8539,172.7486,172.7581,6778.0
2023-04-27 14:55:00,180.48,180.62,180.45,180.62,6633.0,172.7581,172.8922,172.7294,172.8922,6633.0
2023-04-27 15:00:00,180.62,180.67,180.58,180.6,6177.0,172.8922,172.94,172.8539,172.873,6177.0
2023-04-27 15:05:00,180.62,180.62,180.42,180.42,5863.0,172.8922,172.8922,172.7007,172.7007,5863.0
2023-04-27 15:10:00,180.42,180.44,180.38,180.42,4395.0,172.7007,172.7199,172.6624,172.7007,4395.0
2023-04-27 15:15:00,180.46,180.48,180.34,180.36,8054.0,172.739,172.7581,172.6241,172.6433,8054.0
2023-04-27 15:20:00,180.36,180.37,180.21,180.3,6637.0,172.6433,172.6529,172.4997,172.5859,6637.0
2023-04-27 15:25:00,180.27,180.3,180.2,180.2,4875.0,172.5571,172.5859,172.4901,172.4901,4875.0
2023-04-27 15:30:00,180.2,180.22,180.07,180.07,9422.0,172.4901,172.5093,172.3657,172.3657,9422.0
2023-04-27 15:35:00,180.03,180.19,180.02,180.11,7344.0,172.3274,172.4806,172.3178,172.404,7344.0
2023-04-27 15:40:00,180.08,180.21,180.03,180.11,9347.0,172.3753,172.4997,172.3274,172.404,9347.0
2023-04-27 15:45:00,180.11,180.17,179.97,180.12,17226.0,172.404,172.4614,172.27,172.4136,17226.0
2023-04-27 15:50:00,180.09,180.41,180.08,180.31,43638.0,172.3848,172.6911,172.3753,172.5954,43638.0
2023-04-27 15:55:00,180.31,180.39,180.0,180.25,75755.0,172.5954,172.672,172.2987,172.538,75755.0
2023-04-28 09:30:00,179.19,180.61,179.19,180.61,21436.0,171.5233,172.8826,171.5233,172.8826,21436.0
2023-04-28 09:35:00,180.94,180.94,180.59,180.83,2535.0,173.1985,173.1985,172.8634,173.0932,2535.0
2023-04-28 09:40:00,180.96,181.6,180.96,181.53,4736.0,173.2176,173.8302,173.2176,173.7632,4736.0
2023-04-28 09:45:00,181.65,181.79,181.34,181.34,8573.0,173.8781,174.0121,173.5814,173.5814,8573.0
2023-04-28 09:50:00,181.33,181.49,181.11,181.4,2332.0,173.5718,173.7249,173.3612,173.6388,2332.0
2023-04-28 09:55:00,181.42,181.5,180.95,180.97,4700.0,173.6579,173.7345,173.208,173.2272,4700.0
2023-04-28 10:00:00,180.96,181.59,180.96,181.47,5145.0,173.2176,173.8207,173.2176,173.7058,5145.0
2023-04-28 10:05:00,181.44,182.0,181.43,181.88,7217.0,173.6771,174.2131,173.6675,174.0983,7217.0
2023-04-28 10:10:00,181.92,181.92,181.28,181.38,8317.0,174.1365,174.1365,173.5239,173.6196,8317.0
2023-04-28 10:15:00,181.37,181.68,181.29,181.68,4476.0,173.6101,173.9068,173.5335,173.9068,4476.0
2023-04-28 10:20:00,181.72,181.74,181.38,181.41,2500.0,173.9451,173.9642,173.6196,173.6484,2500.0
2023-04-28 10:25:00,181.54,181.64,181.32,181.43,6224.0,173.7728,173.8685,173.5622,173.6675,6224.0
2023-04-28 10:30:00,181.34,181.34,181.16,181.22,4978.0,173.5814,173.5814,173.4091,173.4665,4978.0
2023-04-28 10:35:00,181.31,181.38,180.9,181.22,4816.0,173.5526,173.6196,173.1602,173.4665,4816.0
2023-04-28 10:40:00,181.22,181.5,181.19,181.5,3191.0,173.4665,173.7345,173.4378,173.7345,3191.0
2023-04-28 10:45:00,181.51,181.61,181.36,181.61,5333.0,173.7441,173.8398,173.6005,173.8398,5333.0
2023-04-28 10:50:00,181.66,181.88,181.49,181.75,4856.0,173.8877,174.0983,173.7249,173.9738,4856.0
2023-04-28 10:55:00,181.8,181.99,181.23,181.34,10713.0,174.0217,174.2035,173.4761,173.5814,10713.0
2023-04-28 11:00:00,181.26,181.28,180.86,180.94,4259.0,173.5048,173.5239,173.1219,173.1985,4259.0
2023-04-28 11:05:00,180.95,181.52,180.94,181.52,9401.0,173.208,173.7537,173.1985,173.7537,9401.0
2023-04-28 11:10:00,181.56,181.8,181.49,181.78,2403.0,173.7919,174.0217,173.7249,174.0025,2403.0
2023-04-28 11:15:00,181.82,181.86,181.65,181.86,4017.0,174.0408,174.0791,173.8781,174.0791,4017.0
2023-04-28 11:20:00,181.81,181.88,181.71,181.72,5809.0,174.0312,174.0983,173.9355,173.9451,5809.0
2023-04-28 11:25:00,181.74,181.77,181.58,181.63,2377.0,173.9642,173.993,173.8111,173.8589,2377.0
2023-04-28 11:30:00,181.69,181.83,181.65,181.75,3185.0,173.9164,174.0504,173.8781,173.9738,3185.0
2023-04-28 11:35:00,181.75,181.86,181.72,181.73,2951.0,173.9738,174.0791,173.9451,173.9547,2951.0
2023-04-28 11:40:00,181.74,181.88,181.73,181.75,2708.0,173.9642,174.0983,173.9547,173.9738,2708.0
2023-04-28 11:45:00,181.78,181.84,181.65,181.84,4902.0,174.0025,174.06,173.8781,174.06,4902.0
2023-04-28 11:50:00,181.79,181.89,181.7,181.77,2201.0,174.0121,174.1078,173.926,173.993,2201.0
2023-04-28 11:55:00,181.83,182.0,181.82,181.93,6131.0,174.0504,174.2131,174.0408,174.1461,6131.0
2023-04-28 12:00:00,181.9,181.98,181.83,181.95,3370.0,174.1174,174.194,174.0504,174.1653,3370.0
2023-04-28 12:05:00,182.03,182.08,182.0,182.05,2280.0,174.2418,174.2897,174.2131,174.261,2280.0
2023-04-28 12:10:00,182.1,182.12,181.95,181.95,3473.0,174.3088,174.328,174.1653,174.1653,3473.0
2023-04-28 12:15:00,181.92,181.96,181.91,181.95,839.0,174.1365,174.1748,174.127,174.1653,839.0
2023-04-28 12:20:00,181.98,182.12,181.96,182.04,4759.0,174.194,174.328,174.1748,174.2514,4759.0
2023-04-28 12:25:00,182.02,182.07,181.97,182.07,2752.0,174.2323,174.2801,174.1844,174.2801,2752.0
2023-04-28 12:30:00,182.05,182.06,181.85,181.85,2939.0,174.261,174.2705,174.0695,174.0695,2939.0
2023-04-28 12:35:00,181.93,181.93,181.76,181.83,1143.0,174.1461,174.1461,173.9834,174.0504,1143.0
2023-04-28 12:40:00,181.8,181.87,181.74,181.81,2240.0,174.0217,174.0887,173.9642,174.0312,2240.0
2023-04-28 12:45:00,181.8,181.86,181.8,181.86,1152.0,174.0217,174.0791,174.0217,174.0791,1152.0
2023-04-28 12:50:00,181.85,182.01,181.85,181.97,5238.0,174.0695,174.2227,174.0695,174.1844,5238.0
2023-04-28 12:55:00,182.0,182.07,181.96,181.98,3904.0,174.2131,174.2801,174.1748,174.194,3904.0
2023-04-28 13:00:00,181.94,181.94,181.74,181.82,2354.0,174.1557,174.1557,173.9642,174.0408,2354.0
2023-04-28 13:05:00,181.82,181.97,181.82,181.84,2998.0,174.0408,174.1844,174.0408,174.06,2998.0
2023-04-28 13:10:00,181.8,181.8,181.72,181.8,1505.0,174.0217,174.0217,173.9451,174.0217,1505.0
2023-04-28 13:15:00,181.79,181.84,181.76,181.78,4213.0,174.0121,174.06,173.9834,174.0025,4213.0
2023-04-28 13:20:00,181.75,181.86,181.73,181.77,2333.0,173.9738,174.0791,173.9547,173.993,2333.0
2023-04-28 13:25:00,181.8,181.82,181.75,181.82,1650.0,174.0217,174.0408,173.9738,174.0408,1650.0
2023-04-28 13:30:00,181.8,181.8,181.61,181.65,6350.0,174.0217,174.0217,173.8398,173.8781,6350.0
2023-04-28 13:35:00,181.66,181.67,181.36,181.41,9367.0,173.8877,173.8972,173.6005,173.6484,9367.0
2023-04-28 13:40:00,181.46,181.54,181.43,181.47,8879.0,173.6962,173.7728,173.6675,173.7058,8879.0
2023-04-28 13:45:00,181.48,181.64,181.48,181.49,3258.0,173.7154,173.8685,173.7154,173.7249,3258.0
2023-04-28 13:50:00,181.54,181.54,181.43,181.51,2541.0,173.7728,173.7728,173.6675,173.7441,2541.0
2023-04-28 13:55:00,181.53,181.54,181.44,181.54,3589.0,173.7632,173.7728,173.6771,173.7728,3589.0
2023-04-28 14:00:00,181.57,181.7,181.53,181.69,3208.0,173.8015,173.926,173.7632,173.9164,3208.0
2023-04-28 14:05:00,181.72,181.75,181.64,181.68,3832.0,173.9451,173.9738,173.8685,173.9068,3832.0
2023-04-28 14:10:00,181.65,181.75,181.58,181.74,6611.0,173.8781,173.9738,173.8111,173.9642,6611.0
2023-04-28 14:15:00,181.74,181.75,181.59,181.59,4085.0,173.9642,173.9738,173.8207,173.8207,4085.0
2023-04-28 14:20:00,181.65,181.66,181.45,181.46,2318.0,173.8781,173.8877,173.6866,173.6962,2318.0
2023-04-28 14:25:00,181.42,181.43,181.16,181.21,2514.0,173.6579,173.6675,173.4091,173.4569,2514.0
2023-04-28 14:30:00,181.22,181.27,181.15,181.22,7449.0,173.4665,173.5143,173.3995,173.4665,7449.0
2023-04-28 14:35:00,181.2,181.21,181.02,181.08,4337.0,173.4473,173.4569,173.275,173.3325,4337.0
2023-04-28 14:40:00,181.05,181.21,180.98,180.98,5457.0,173.3038,173.4569,173.2368,173.2368,5457.0
2023-04-28 14:45:00,180.93,181.07,180.82,180.87,3524.0,173.1889,173.3229,173.0836,173.1315,3524.0
2023-04-28 14:50:00,180.91,181.11,180.9,181.06,5340.0,173.1698,173.3612,173.1602,173.3133,5340.0
2023-04-28 14:55:00,181.08,181.27,181.08,181.26,4636.0,173.3325,173.5143,173.3325,173.5048,4636.0
2023-04-28 15:00:00,181.31,181.36,181.24,181.29,4848.0,173.5526,173.6005,173.4856,173.5335,4848.0
2023-04-28 15:05:00,181.32,181.44,181.32,181.42,9177.0,173.5622,173.6771,173.5622,173.6579,9177.0
2023-04-28 15:10:00,181.45,181.55,181.35,181.39,4500.0,173.6866,173.7824,173.5909,173.6292,4500.0
2023-04-28 15:15:00,181.36,181.54,181.34,181.47,10026.0,173.6005,173.7728,173.5814,173.7058,10026.0
2023-04-28 15:20:00,181.46,181.49,181.28,181.34,14502.0,173.6962,173.7249,173.5239,173.5814,14502.0
2023-04-28 15:25:00,181.34,181.42,181.28,181.28,5616.0,173.5814,173.6579,173.5239,173.5239,5616.0
2023-04-28 15:30:00,181.31,181.43,181.06,181.16,10400.0,173.5526,173.6675,173.3133,173.4091,10400.0
2023-04-28 15:35:00,181.17,181.34,181.09,181.29,9929.0,173.4186,173.5814,173.3421,173.5335,9929.0
2023-04-28 15:40:00,181.31,181.37,181.2,181.32,13841.0,173.5526,173.6101,173.4473,173.5622,13841.0
2023-04-28 15:45:00,181.34,181.38,180.88,180.89,11547.0,173.5814,173.6196,173.141,173.1506,11547.0
2023-04-28 15:50:00,180.75,181.03,180.71,180.78,25512.0,173.0166,173.2846,172.9783,173.0453,25512.0
2023-04-28 15:55:00,180.84,181.19,180.8,181.17,64111.0,173.1027,173.4378,173.0645,173.4186,64111.0
2023-05-01 09:30:00,180.27,181.17,180.27,181.02,10669.0,172.5571,173.4186,172.5571,173.275,10669.0
2023-05-01 09:35:00,181.32,181.46,181.08,181.21,500.0,173.5622,173.6962,173.3325,173.4569,500.0
2023-05-01 09:40:00,181.35,181.35,181.13,181.34,2083.0,173.5909,173.5909,173.3803,173.5814,2083.0
2023-05-01 09:45:00,181.92,182.13,181.92,182.03,3783.0,174.1365,174.3376,174.1365,174.2418,3783.0
2023-05-01 09:50:00,182.03,182.07,181.89,181.89,1061.0,174.2418,174.2801,174.1078,174.1078,1061.0
2023-05-01 09:55:00,182.02,182.19,182.02,182.19,3101.0,174.2323,174.395,174.2323,174.395,3101.0
2023-05-01 10:00:00,182.05,182.42,181.81,181.94,4589.0,174.261,174.6151,174.0312,174.1557,4589.0
2023-05-01 10:05:00,182.0,182.09,181.43,181.56,3319.0,174.2131,174.2993,173.6675,173.7919,3319.0
2023-05-01 10:10:00,181.56,181.77,181.46,181.77,2781.0,173.7919,173.993,173.6962,173.993,2781.0
2023-05-01 10:15:00,182.11,182.32,182.09,182.3,1423.0,174.3184,174.5194,174.2993,174.5003,1423.0
2023-05-01 10:20:00,182.46,182.46,182.07,182.25,4854.0,174.6534,174.6534,174.2801,174.4524,4854.0
2023-05-01 10:25:00,182.18,182.25,182.14,182.25,2570.0,174.3854,174.4524,174.3471,174.4524,2570.0
2023-05-01 10:30:00,182.33,182.55,182.32,182.49,3546.0,174.529,174.7396,174.5194,174.6822,3546.0
2023-05-01 10:35:00,182.42,182.54,182.29,182.54,4023.0,174.6151,174.73,174.4907,174.73,4023.0
2023-05-01 10:40:00,182.62,183.12,182.62,183.08,4332.0,174.8066,175.2852,174.8066,175.2469,4332.0
2023-05-01 10:45:00,183.03,183.12,182.9,182.91,4807.0,175.199,175.2852,175.0746,175.0842,4807.0
2023-05-01 10:50:00,182.79,182.99,182.74,182.96,5966.0,174.9693,175.1608,174.9215,175.132,5966.0
2023-05-01 10:55:00,182.98,183.0,182.83,182.86,5132.0,175.1512,175.1703,175.0076,175.0363,5132.0
2023-05-01 11:00:00,182.87,182.95,182.69,182.76,7665.0,175.0459,175.1225,174.8736,174.9406,7665.0
2023-05-01 11:05:00,182.83,182.95,182.38,182.49,13033.0,175.0076,175.1225,174.5769,174.6822,13033.0
2023-05-01 11:10:00,182.6,182.6,182.29,182.33,3344.0,174.7874,174.7874,174.4907,174.529,3344.0
2023-05-01 11:15:00,182.31,182.46,182.25,182.38,1136.0,174.5099,174.6534,174.4524,174.5769,1136.0
2023-05-01 11:20:00,182.32,182.44,182.28,182.34,5450.0,174.5194,174.6343,174.4811,174.5386,5450.0
2023-05-01 11:25:00,182.28,182.28,182.19,182.28,4227.0,174.4811,174.4811,174.395,174.4811,4227.0
2023-05-01 11:30:00,182.21,182.24,182.06,182.12,4625.0,174.4141,174.4428,174.2705,174.328,4625.0
2023-05-01 11:35:00,182.17,182.38,182.11,182.3,4525.0,174.3758,174.5769,174.3184,174.5003,4525.0
2023-05-01 11:40:00,182.4,182.41,182.06,182.07,5215.0,174.596,174.6056,174.2705,174.2801,5215.0
2023-05-01 11:45:00,182.1,182.31,182.05,182.24,7541.0,174.3088,174.5099,174.261,174.4428,7541.0
2023-05-01 11:50:00,182.25,182.33,182.11,182.33,2014.0,174.4524,174.529,174.3184,174.529,2014.0
2023-05-01 11:55:00,182.28,182.51,182.23,182.44,2622.0,174.4811,174.7013,174.4333,174.6343,2622.0
2023-05-01 12:00:00,182.46,182.46,182.27,182.38,6757.0,174.6534,174.6534,174.4716,174.5769,6757.0
2023-05-01 12:05:00,182.41,182.45,182.35,182.35,754.0,174.6056,174.6439,174.5481,174.5481,754.0
2023-05-01 12:10:00,182.37,182.37,182.21,182.21,2364.0,174.5673,174.5673,174.4141,174.4141,2364.0
2023-05-01 12:15:00,182.24,182.34,182.19,182.24,2459.0,174.4428,174.5386,174.395,174.4428,2459.0
2023-05-01 12:20:00,182.21,182.25,182.14,182.18,1761.0,174.4141,174.4524,174.3471,174.3854,1761.0
2023-05-01 12:25:00,182.18,182.22,182.04,182.13,2236.0,174.3854,174.4237,174.2514,174.3376,2236.0
2023-05-01 12:30:00,182.13,182.39,182.13,182.25,2143.0,174.3376,174.5864,174.3376,174.4524,2143.0
2023-05-01 12:35:00,182.34,182.36,182.24,182.36,2126.0,174.5386,174.5577,174.4428,174.5577,2126.0
2023-05-01 12:40:00,182.25,182.28,182.21,182.25,788.0,174.4524,174.4811,174.4141,174.4524,788.0
2023-05-01 12:45:00,182.26,182.26,181.96,181.97,3735.0,174.462,174.462,174.1748,174.1844,3735.0
2023-05-01 12:50:00,181.93,181.99,181.81,181.93,3018.0,174.1461,174.2035,174.0312,174.1461,3018.0
2023-05-01 12:55:00,182.02,182.03,181.9,181.9,1144.0,174.2323,174.2418,174.1174,174.1174,1144.0
2023-05-01 13:00:00,181.85,181.88,181.65,181.65,1841.0,174.0695,174.0983,173.8781,173.8781,1841.0
2023-05-01 13:05:00,181.56,181.64,181.48,181.64,3149.0,173.7919,173.8685,173.7154,173.8685,3149.0
2023-05-01 13:10:00,181.64,181.72,181.51,181.52,2687.0,173.8685,173.9451,173.7441,173.7537,2687.0
2023-05-01 13:15:00,181.52,181.61,181.52,181.61,2054.0,173.7537,173.8398,173.7537,173.8398,2054.0
2023-05-01 13:20:00,181.56,181.71,181.56,181.64,1965.0,173.7919,173.9355,173.7919,173.8685,1965.0
2023-05-01 13:25:00,181.67,181.67,181.59,181.62,2155.0,173.8972,173.8972,173.8207,173.8494,2155.0
2023-05-01 13:30:00,181.58,181.63,181.58,181.63,1837.0,173.8111,173.8589,173.8111,173.8589,1837.0
2023-05-01 13:35:00,181.62,181.62,181.39,181.39,3933.0,173.8494,173.8494,173.6292,173.6292,3933.0
2023-05-01 13:40:00,181.4,181.62,181.4,181.62,4390.0,173.6388,173.8494,173.6388,173.8494,4390.0
2023-05-01 13:45:00,181.66,181.85,181.66,181.85,2266.0,173.8877,174.0695,173.8877,174.0695,2266.0
2023-05-01 13:50:00,181.86,181.86,181.75,181.78,1809.0,174.0791,174.0791,173.9738,174.0025,1809.0
2023-05-01 13:55:00,181.86,182.0,181.78,182.0,3297.0,174.0791,174.2131,174.0025,174.2131,3297.0
2023-05-01 14:00:00,182.09,182.14,182.02,182.02,4324.0,174.2993,174.3471,174.2323,174.2323,4324.0
2023-05-01 14:05:00,182.07,182.22,182.07,182.22,9164.0,174.2801,174.4237,174.2801,174.4237,9164.0
2023-05-01 14:10:00,182.28,182.28,182.05,182.05,6746.0,174.4811,174.4811,174.261,174.261,6746.0
2023-05-01 14:15:00,181.98,182.13,181.96,182.1,1831.0,174.194,174.3376,174.1748,174.3088,1831.0
2023-05-01 14:20:00,182.09,182.09,182.02,182.02,1342.0,174.2993,174.2993,174.2323,174.2323,1342.0
2023-05-01 14:25:00,181.97,181.97,181.85,181.93,1383.0,174.1844,174.1844,174.0695,174.1461,1383.0
2023-05-01 14:30:00,181.89,181.92,181.76,181.77,1654.0,174.1078,174.1365,173.9834,173.993,1654.0
2023-05-01 14:35:00,181.61,181.61,181.42,181.57,3748.0,173.8398,173.8398,173.6579,173.8015,3748.0
2023-05-01 14:40:00,181.55,181.72,181.49,181.69,4189.0,173.7824,173.9451,173.7249,173.9164,4189.0
2023-05-01 14:45:00,181.69,181.7,181.52,181.61,3391.0,173.9164,173.926,173.7537,173.8398,3391.0
2023-05-01 14:50:00,181.61,181.69,181.61,181.64,2913.0,173.8398,173.9164,173.8398,173.8685,2913.0
2023-05-01 14:55:00,181.65,181.81,181.65,181.78,6912.0,173.8781,174.0312,173.8781,174.0025,6912.0
2023-05-01 15:00:00,181.81,181.81,181.73,181.75,6602.0,174.0312,174.0312,173.9547,173.9738,6602.0
2023-05-01 15:05:00,181.72,181.82,181.67,181.69,5465.0,173.9451,174.0408,173.8972,173.9164,5465.0
2023-05-01 15:10:00,181.71,181.76,181.65,181.74,3058.0,173.9355,173.9834,173.8781,173.9642,3058.0
2023-05-01 15:15:00,181.7,181.76,181.67,181.69,4703.0,173.926,173.9834,173.8972,173.9164,4703.0
2023-05-01 15:20:00,181.72,181.9,181.72,181.9,3840.0,173.9451,174.1174,173.9451,174.1174,3840.0
2023-05-01 15:25:00,181.89,182.02,181.87,182.02,4400.0,174.1078,174.2323,174.0887,174.2323,4400.0
2023-05-01 15:30:00,182.01,182.16,181.97,182.0,10129.0,174.2227,174.3663,174.1844,174.2131,10129.0
2023-05-01 15:35:00,182.02,182.05,181.92,181.93,6955.0,174.2323,174.261,174.1365,174.1461,6955.0
2023-05-01 15:40:00,181.9,181.99,181.83,181.87,15837.0,174.1174,174.2035,174.0504,174.0887,15837.0
2023-05-01 15:45:00,181.86,182.01,181.85,181.97,8260.0,174.0791,174.2227,174.0695,174.1844,8260.0
2023-05-01 15:50:00,182.03,182.03,181.86,181.88,15137.0,174.2418,174.2418,174.0791,174.0983,15137.0
2023-05-01 15:55:00,181.89,181.99,181.75,181.77,32305.0,174.1078,174.2035,173.9738,173.993,32305.0
2023-05-02 09:30:00,181.04,181.04,179.74,180.42,22413.0,173.2942,173.2942,172.0498,172.7007,22413.0
2023-05-02 09:35:00,180.26,180.88,180.26,180.88,4201.0,172.5476,173.141,172.5476,173.141,4201.0
2023-05-02 09:40:00,181.08,181.28,180.87,181.24,5413.0,173.3325,173.5239,173.1315,173.4856,5413.0
2023-05-02 09:45:00,181.19,181.29,180.85,181.13,6905.0,173.4378,173.5335,173.1123,173.3803,6905.0
2023-05-02 09:50:00,181.06,181.3,180.85,181.03,6730.0,173.3133,173.5431,173.1123,173.2846,6730.0
2023-05-02 09:55:00,181.03,181.41,180.77,181.41,5511.0,173.2846,173.6484,173.0357,173.6484,5511.0
2023-05-02 10:00:00,181.33,181.35,180.74,180.95,5966.0,173.5718,173.5909,173.007,173.208,5966.0
2023-05-02 10:05:00,180.93,181.0,180.57,180.93,6426.0,173.1889,173.2559,172.8443,173.1889,6426.0
2023-05-02 10:10:00,180.93,180.93,180.46,180.5,5909.0,173.1889,173.1889,172.739,172.7773,5909.0
2023-05-02 10:15:00,180.32,180.59,180.22,180.46,10256.0,172.605,172.8634,172.5093,172.739,10256.0
2023-05-02 10:20:00,180.46,180.46,179.71,180.03,10683.0,172.739,172.739,172.0211,172.3274,10683.0
2023-05-02 10:25:00,179.95,180.12,179.53,179.53,9794.0,172.2508,172.4136,171.8488,171.8488,9794.0
2023-05-02 10:30:00,179.56,179.83,179.46,179.56,10070.0,171.8775,172.136,171.7818,171.8775,10070.0
2023-05-02 10:35:00,179.54,179.7,179.48,179.53,5956.0,171.8584,172.0115,171.8009,171.8488,5956.0
2023-05-02 10:40:00,179.61,179.95,179.59,179.64,4420.0,171.9254,172.2508,171.9062,171.9541,4420.0
2023-05-02 10:45:00,179.63,179.63,179.19,179.39,5317.0,171.9445,171.9445,171.5233,171.7148,5317.0
2023-05-02 10:50:00,179.36,179.55,179.09,179.24,3643.0,171.6861,171.8679,171.4276,171.5712,3643.0
2023-05-02 10:55:00,179.26,179.49,179.23,179.29,5317.0,171.5903,171.8105,171.5616,171.6191,5317.0
2023-05-02 11:00:00,179.24,179.31,178.89,179.3,6200.0,171.5712,171.6382,171.2362,171.6286,6200.0
2023-05-02 11:05:00,179.3,179.35,179.03,179.04,4354.0,171.6286,171.6765,171.3702,171.3798,4354.0
2023-05-02 11:10:00,179.05,179.05,178.79,178.79,6643.0,171.3893,171.3893,171.1405,171.1405,6643.0
2023-05-02 11:15:00,178.9,178.95,178.62,178.62,13217.0,171.2457,171.2936,170.9777,170.9777,13217.0
2023-05-02 11:20:00,178.68,178.73,178.48,178.68,5118.0,171.0352,171.083,170.8437,171.0352,5118.0
2023-05-02 11:25:00,178.66,178.75,178.25,178.37,9888.0,171.016,171.1022,170.6236,170.7384,9888.0
2023-05-02 11:30:00,178.38,178.42,177.58,178.11,12068.0,170.748,170.7863,169.9822,170.4896,12068.0
2023-05-02 11:35:00,178.14,178.23,177.84,178.05,10504.0,170.5183,170.6044,170.2311,170.4321,10504.0
2023-05-02 11:40:00,178.12,178.42,178.12,178.25,5603.0,170.4991,170.7863,170.4991,170.6236,5603.0
2023-05-02 11:45:00,178.37,178.55,178.31,178.51,5180.0,170.7384,170.9107,170.681,170.8724,5180.0
2023-05-02 11:50:00,178.61,178.67,178.17,178.24,10665.0,170.9682,171.0256,170.547,170.614,10665.0
2023-05-02 11:55:00,178.28,178.31,177.74,177.95,9044.0,170.6523,170.681,170.1354,170.3364,9044.0
2023-05-02 12:00:00,178.01,178.18,177.35,177.48,14818.0,170.3938,170.5566,169.7621,169.8865,14818.0
2023-05-02 12:05:00,177.49,177.78,177.49,177.78,5631.0,169.8961,170.1737,169.8961,170.1737,5631.0
2023-05-02 12:10:00,177.8,178.11,177.63,178.11,6737.0,170.1928,170.4896,170.0301,170.4896,6737.0
2023-05-02 12:15:00,178.2,178.33,178.1,178.33,4182.0,170.5757,170.7001,170.48,170.7001,4182.0
2023-05-02 12:20:00,178.25,178.25,178.08,178.14,2128.0,170.6236,170.6236,170.4608,170.5183,2128.0
2023-05-02 12:25:00,178.21,178.68,178.2,178.66,3399.0,170.5853,171.0352,170.5757,171.016,3399.0
2023-05-02 12:30:00,178.62,178.72,178.48,178.49,2797.0,170.9777,171.0735,170.8437,170.8533,2797.0
2023-05-02 12:35:00,178.65,178.79,178.55,178.71,3445.0,171.0064,171.1405,170.9107,171.0639,3445.0
2023-05-02 12:40:00,178.56,178.7,178.56,178.7,923.0,170.9203,171.0543,170.9203,171.0543,923.0
2023-05-02 12:45:00,178.73,178.73,178.61,178.69,2926.0,171.083,171.083,170.9682,171.0447,2926.0
2023-05-02 12:50:00,178.69,178.91,178.68,178.82,2267.0,171.0447,171.2553,171.0352,171.1692,2267.0
2023-05-02 12:55:00,178.83,178.83,178.58,178.75,1208.0,171.1787,171.1787,170.9394,171.1022,1208.0
2023-05-02 13:00:00,178.8,178.86,178.59,178.84,3264.0,171.15,171.2075,170.949,171.1883,3264.0
2023-05-02 13:05:00,178.84,178.84,178.64,178.68,2677.0,171.1883,171.1883,170.9969,171.0352,2677.0
2023-05-02 13:10:00,178.73,178.91,178.73,178.81,2614.0,171.083,171.2553,171.083,171.1596,2614.0
2023-05-02 13:15:00,178.81,179.06,178.77,178.99,13429.0,171.1596,171.3989,171.1213,171.3319,13429.0
2023-05-02 13:20:00,178.98,179.06,178.79,179.04,3502.0,171.3223,171.3989,171.1405,171.3798,3502.0
2023-05-02 13:25:00,179.15,179.34,179.13,179.23,5104.0,171.4851,171.6669,171.4659,171.5616,5104.0
2023-05-02 13:30:00,179.3,179.46,179.15,179.35,5851.0,171.6286,171.7818,171.4851,171.6765,5851.0
2023-05-02 13:35:00,179.43,179.44,179.31,179.4,3788.0,171.7531,171.7626,171.6382,171.7244,3788.0
2023-05-02 13:40:00,179.46,179.58,179.37,179.58,6941.0,171.7818,171.8967,171.6956,171.8967,6941.0
2023-05-02 13:45:00,179.54,179.69,179.44,179.59,3388.0,171.8584,172.0019,171.7626,171.9062,3388.0
2023-05-02 13:50:00,179.64,179.7,179.58,179.7,3121.0,171.9541,172.0115,171.8967,172.0115,3121.0
2023-05-02 13:55:00,179.73,179.78,179.5,179.55,4689.0,172.0402,172.0881,171.8201,171.8679,4689.0
2023-05-02 14:00:00,179.57,179.62,179.26,179.29,2830.0,171.8871,171.9349,171.5903,171.6191,2830.0
2023-05-02 14:05:00,179.31,179.41,179.23,179.25,5977.0,171.6382,171.7339,171.5616,171.5808,5977.0
2023-05-02 14:10:00,179.23,179.29,178.89,178.95,4668.0,171.5616,171.6191,171.2362,171.2936,4668.0
2023-05-02 14:15:00,179.02,179.29,178.98,179.19,4588.0,171.3606,171.6191,171.3223,171.5233,4588.0
2023-05-02 14:20:00,179.26,179.32,179.22,179.24,3487.0,171.5903,171.6478,171.5521,171.5712,3487.0
2023-05-02 14:25:00,179.27,179.37,179.08,179.37,8699.0,171.5999,171.6956,171.418,171.6956,8699.0
2023-05-02 14:30:00,179.42,179.45,179.33,179.41,6249.0,171.7435,171.7722,171.6574,171.7339,6249.0
2023-05-02 14:35:00,179.43,179.83,179.41,179.67,22390.0,171.7531,172.136,171.7339,171.9828,22390.0
2023-05-02 14:40:00,179.59,179.66,179.32,179.35,3010.0,171.9062,171.9732,171.6478,171.6765,3010.0
2023-05-02 14:45:00,179.4,179.72,179.4,179.71,2038.0,171.7244,172.0307,171.7244,172.0211,2038.0
2023-05-02 14:50:00,179.74,179.89,179.7,179.85,6039.0,172.0498,172.1934,172.0115,172.1551,6039.0
2023-05-02 14:55:00,179.87,179.93,179.73,179.85,4794.0,172.1742,172.2317,172.0402,172.1551,4794.0
2023-05-02 15:00:00,179.87,179.96,179.61,179.67,4141.0,172.1742,172.2604,171.9254,171.9828,4141.0
2023-05-02 15:05:00,179.7,179.87,179.63,179.87,4502.0,172.0115,172.1742,171.9445,172.1742,4502.0
2023-05-02 15:10:00,179.86,180.11,179.86,180.01,11356.0,172.1647,172.404,172.1647,172.3083,11356.0
2023-05-02 15:15:00,180.04,180.1,179.73,179.97,9803.0,172.337,172.3944,172.0402,172.27,9803.0
2023-05-02 15:20:00,180.03,180.25,180.03,180.12,5688.0,172.3274,172.538,172.3274,172.4136,5688.0
2023-05-02 15:25:00,180.17,180.45,180.12,180.3,17533.0,172.4614,172.7294,172.4136,172.5859,17533.0
2023-05-02 15:30:00,180.31,180.42,180.22,180.42,8278.0,172.5954,172.7007,172.5093,172.7007,8278.0
2023-05-02 15:35:00,180.45,180.47,180.29,180.44,9654.0,172.7294,172.7486,172.5763,172.7199,9654.0
2023-05-02 15:40:00,180.37,180.78,180.34,180.69,15922.0,172.6529,173.0453,172.6241,172.9592,15922.0
2023-05-02 15:45:00,180.7,180.72,180.5,180.65,14234.0,172.9687,172.9879,172.7773,172.9209,14234.0
2023-05-02 15:50:00,180.62,181.03,180.56,180.84,23794.0,172.8922,173.2846,172.8347,173.1027,23794.0
2023-05-02 15:55:00,180.81,180.94,180.47,180.54,77063.0,173.074,173.1985,172.7486,172.8156,77063.0
2023-05-03 09:30:00,181.77,181.77,181.0,181.28,17825.0,173.993,173.993,173.2559,173.5239,17825.0
2023-05-03 09:35:00,181.34,181.34,180.92,181.12,2135.0,173.5814,173.5814,173.1793,173.3708,2135.0
2023-05-03 09:40:00,180.99,181.27,180.69,180.7,3850.0,173.2463,173.5143,172.9592,172.9687,3850.0
2023-05-03 09:45:00,180.81,181.13,180.55,181.13,15658.0,173.074,173.3803,172.8252,173.3803,15658.0
2023-05-03 09:50:00,181.18,181.46,181.0,181.04,6609.0,173.4282,173.6962,173.2559,173.2942,6609.0
2023-05-03 09:55:00,181.02,181.13,180.64,180.91,8247.0,173.275,173.3803,172.9113,173.1698,8247.0
2023-05-03 10:00:00,181.0,181.33,180.94,181.33,12586.0,173.2559,173.5718,173.1985,173.5718,12586.0
2023-05-03 10:05:00,181.33,181.56,181.2,181.3,6401.0,173.5718,173.7919,173.4473,173.5431,6401.0
2023-05-03 10:10:00,181.3,181.56,181.07,181.13,6987.0,173.5431,173.7919,173.3229,173.3803,6987.0
2023-05-03 10:15:00,181.06,181.35,180.87,181.28,5093.0,173.3133,173.5909,173.1315,173.5239,5093.0
2023-05-03 10:20:00,181.36,181.42,181.18,181.3,3775.0,173.6005,173.6579,173.4282,173.5431,3775.0
2023-05-03 10:25:00,181.37,181.37,181.03,181.04,8404.0,173.6101,173.6101,173.2846,173.2942,8404.0
2023-05-03 10:30:00,181.09,181.18,180.77,180.9,6089.0,173.3421,173.4282,173.0357,173.1602,6089.0
2023-05-03 10:35:00,180.95,180.95,180.49,180.49,3345.0,173.208,173.208,172.7677,172.7677,3345.0
2023-05-03 10:40:00,180.5,180.51,180.11,180.11,1825.0,172.7773,172.7869,172.404,172.404,1825.0
2023-05-03 10:45:00,180.19,180.27,179.87,180.14,3944.0,172.4806,172.5571,172.1742,172.4327,3944.0
2023-05-03 10:50:00,180.26,180.55,180.26,180.31,7102.0,172.5476,172.8252,172.5476,172.5954,7102.0
2023-05-03 10:55:00,180.34,180.48,180.34,180.46,2958.0,172.6241,172.7581,172.6241,172.739,2958.0
2023-05-03 11:00:00,180.47,180.51,180.02,180.14,3639.0,172.7486,172.7869,172.3178,172.4327,3639.0
2023-05-03 11:05:00,180.16,180.16,179.93,179.97,1988.0,172.4518,172.4518,172.2317,172.27,1988.0
2023-05-03 11:10:00,179.95,179.95,179.64,179.64,2391.0,172.2508,172.2508,171.9541,171.9541,2391.0
2023-05-03 11:15:00,179.64,179.89,179.49,179.52,3703.0,171.9541,172.1934,171.8105,171.8392,3703.0
2023-05-03 11:20:00,179.44,179.58,179.42,179.55,2450.0,171.7626,171.8967,171.7435,171.8679,2450.0
2023-05-03 11:25:00,179.46,179.53,179.31,179.36,4580.0,171.7818,171.8488,171.6382,171.6861,4580.0
2023-05-03 11:30:00,179.32,179.67,179.32,179.62,4631.0,171.6478,171.9828,171.6478,171.9349,4631.0
2023-05-03 11:35:00,179.69,179.7,179.48,179.48,4147.0,172.0019,172.0115,171.8009,171.8009,4147.0
2023-05-03 11:40:00,179.38,179.41,178.98,179.21,4126.0,171.7052,171.7339,171.3223,171.5425,4126.0
2023-05-03 11:45:00,179.22,179.43,179.21,179.39,5058.0,171.5521,171.7531,171.5425,171.7148,5058.0
2023-05-03 11:50:00,179.37,179.41,179.27,179.36,8139.0,171.6956,171.7339,171.5999,171.6861,8139.0
2023-05-03 11:55:00,179.38,179.96,179.36,179.94,3358.0,171.7052,172.2604,171.6861,172.2413,3358.0
2023-05-03 12:00:00,179.96,180.38,179.96,180.34,2126.0,172.2604,172.6624,172.2604,172.6241,2126.0
2023-05-03 12:05:00,180.35,180.52,180.33,180.37,4308.0,172.6337,172.7964,172.6146,172.6529,4308.0
2023-05-03 12:10:00,180.44,180.48,180.39,180.43,2659.0,172.7199,172.7581,172.672,172.7103,2659.0
2023-05-03 12:15:00,180.42,180.56,180.39,180.42,2251.0,172.7007,172.8347,172.672,172.7007,2251.0
2023-05-03 12:20:00,180.39,180.59,180.38,180.55,1444.0,172.672,172.8634,172.6624,172.8252,1444.0
2023-05-03 12:25:00,180.5,180.64,180.5,180.62,3169.0,172.7773,172.9113,172.7773,172.8922,3169.0
2023-05-03 12:30:00,180.65,180.65,180.44,180.44,2758.0,172.9209,172.9209,172.7199,172.7199,2758.0
2023-05-03 12:35:00,180.45,180.73,180.45,180.7,4397.0,172.7294,172.9975,172.7294,172.9687,4397.0
2023-05-03 12:40:00,180.71,180.88,180.71,180.83,3832.0,172.9783,173.141,172.9783,173.0932,3832.0
2023-05-03 12:45:00,180.94,180.94,180.79,180.79,4507.0,173.1985,173.1985,173.0549,173.0549,4507.0
2023-05-03 12:50:00,180.8,180.9,180.74,180.84,8329.0,173.0645,173.1602,173.007,173.1027,8329.0
2023-05-03 12:55:00,180.84,180.96,180.76,180.89,6149.0,173.1027,173.2176,173.0262,173.1506,6149.0
2023-05-03 13:00:00,180.88,180.97,180.81,180.84,2153.0,173.141,173.2272,173.074,173.1027,2153.0
2023-05-03 13:05:00,180.84,180.84,180.7,180.84,1881.0,173.1027,173.1027,172.9687,173.1027,1881.0
2023-05-03 13:10:00,180.83,180.93,180.79,180.84,2609.0,173.0932,173.1889,173.0549,173.1027,2609.0
2023-05-03 13:15:00,180.86,180.9,180.85,180.9,1336.0,173.1219,173.1602,173.1123,173.1602,1336.0
2023-05-03 13:20:00,180.83,180.87,180.75,180.84,1442.0,173.0932,173.1315,173.0166,173.1027,1442.0
2023-05-03 13:25:00,180.86,180.94,180.76,180.94,1190.0,173.1219,173.1985,173.0262,173.1985,1190.0
2023-05-03 13:30:00,180.92,180.97,180.83,180.84,2561.0,173.1793,173.2272,173.0932,173.1027,2561.0
2023-05-03 13:35:00,180.81,180.81,180.44,180.47,2219.0,173.074,173.074,172.7199,172.7486,2219.0
2023-05-03 13:40:00,180.44,180.44,180.28,180.36,1838.0,172.7199,172.7199,172.5667,172.6433,1838.0
2023-05-03 13:45:00,180.39,180.5,180.39,180.43,3255.0,172.672,172.7773,172.672,172.7103,3255.0
2023-05-03 13:50:00,180.48,180.6,180.45,180.45,1559.0,172.7581,172.873,172.7294,172.7294,1559.0
2023-05-03 13:55:00,180.44,180.58,180.41,180.43,3847.0,172.7199,172.8539,172.6911,172.7103,3847.0
2023-05-03 14:00:00,180.38,180.8,180.01,180.45,7948.0,172.6624,173.0645,172.3083,172.7294,7948.0
2023-05-03 14:05:00,180.43,180.56,180.09,180.17,2526.0,172.7103,172.8347,172.3848,172.4614,2526.0
2023-05-03 14:10:00,180.07,180.22,179.88,180.17,3303.0,172.3657,172.5093,172.1838,172.4614,3303.0
2023-05-03 14:15:00,180.27,180.58,180.27,180.52,3881.0,172.5571,172.8539,172.5571,172.7964,3881.0
2023-05-03 14:20:00,180.6,180.88,180.55,180.76,2179.0,172.873,173.141,172.8252,173.0262,2179.0
2023-05-03 14:25:00,180.82,181.11,180.69,180.69,4860.0,173.0836,173.3612,172.9592,172.9592,4860.0
2023-05-03 14:30:00,180.77,180.81,180.36,180.36,4860.0,173.0357,173.074,172.6433,172.6433,4860.0
2023-05-03 14:35:00,180.27,180.9,180.06,180.88,8115.0,172.5571,173.1602,172.3561,173.141,8115.0
2023-05-03 14:40:00,180.95,181.38,180.61,180.81,5374.0,173.208,173.6196,172.8826,173.074,5374.0
2023-05-03 14:45:00,180.84,181.17,180.76,180.95,5437.0,173.1027,173.4186,173.0262,173.208,5437.0
2023-05-03 14:50:00,180.99,181.03,180.46,180.78,5379.0,173.2463,173.2846,172.739,173.0453,5379.0
2023-05-03 14:55:00,180.75,181.22,180.65,180.78,5860.0,173.0166,173.4665,172.9209,173.0453,5860.0
2023-05-03 15:00:00,180.91,180.96,180.41,180.66,3836.0,173.1698,173.2176,172.6911,172.9304,3836.0
2023-05-03 15:05:00,180.61,181.04,180.18,180.33,4524.0,172.8826,173.2942,172.471,172.6146,4524.0
2023-05-03 15:10:00,180.28,180.28,179.8,179.97,6288.0,172.5667,172.5667,172.1072,172.27,6288.0
2023-05-03 15:15:00,179.89,180.43,179.8,180.21,10310.0,172.1934,172.7103,172.1072,172.4997,10310.0
2023-05-03 15:20:00,180.13,180.17,179.5,180.03,13374.0,172.4231,172.4614,171.8201,172.3274,13374.0
2023-05-03 15:25:00,180.16,180.31,179.65,179.72,4696.0,172.4518,172.5954,171.9637,172.0307,4696.0
2023-05-03 15:30:00,179.58,179.7,179.29,179.61,9146.0,171.8967,172.0115,171.6191,171.9254,9146.0
2023-05-03 15:35:00,179.66,179.87,179.62,179.74,8610.0,171.9732,172.1742,171.9349,172.0498,8610.0
2023-05-03 15:40:00,179.74,179.83,179.59,179.72,14857.0,172.0498,172.136,171.9062,172.0307,14857.0
2023-05-03 15:45:00,179.65,179.8,179.48,179.67,15138.0,171.9637,172.1072,171.8009,171.9828,15138.0
2023-05-03 15:50:00,179.68,179.96,179.57,179.69,23694.0,171.9924,172.2604,171.8871,172.0019,23694.0
2023-05-03 15:55:00,179.65,179.65,179.09,179.15,65509.0,171.9637,171.9637,171.4276,171.4851,65509.0
2023-05-04 09:30:00,178.63,178.65,178.22,178.39,15962.0,170.9873,171.0064,170.5948,170.7576,15962.0
2023-05-04 09:35:00,178.5,178.51,178.11,178.25,3998.0,170.8629,170.8724,170.4896,170.6236,3998.0
2023-05-04 09:40:00,178.24,178.24,177.3,177.38,4466.0,170.614,170.614,169.7142,169.7908,4466.0
2023-05-04 09:45:00,177.45,177.67,177.39,177.5,7664.0,169.8578,170.0684,169.8004,169.9056,7664.0
2023-05-04 09:50:00,177.63,177.79,177.17,177.78,5178.0,170.0301,170.1832,169.5898,170.1737,5178.0
2023-05-04 09:55:00,177.68,177.99,177.57,177.97,12041.0,170.0779,170.3747,169.9727,170.3555,12041.0
2023-05-04 10:00:00,177.93,177.99,177.25,177.3,6692.0,170.3173,170.3747,169.6663,169.7142,6692.0
2023-05-04 10:05:00,177.4,177.46,176.87,176.87,5671.0,169.8099,169.8674,169.3026,169.3026,5671.0
2023-05-04 10:10:00,176.9,177.3,176.83,177.22,4760.0,169.3313,169.7142,169.2643,169.6376,4760.0
2023-05-04 10:15:00,177.37,177.37,176.55,176.92,21162.0,169.7812,169.7812,168.9963,169.3505,21162.0
2023-05-04 10:20:00,176.9,177.57,176.8,177.56,11166.0,169.3313,169.9727,169.2356,169.9631,11166.0
2023-05-04 10:25:00,177.6,177.62,176.88,177.42,35115.0,170.0014,170.0205,169.3122,169.8291,35115.0
2023-05-04 10:30:00,177.37,177.61,177.13,177.28,11183.0,169.7812,170.0109,169.5515,169.6951,11183.0
2023-05-04 10:35:00,177.3,177.6,177.14,177.23,8609.0,169.7142,170.0014,169.5611,169.6472,8609.0
2023-05-04 10:40:00,177.1,177.6,177.06,177.25,6915.0,169.5228,170.0014,169.4845,169.6663,6915.0
2023-05-04 10:45:00,177.2,177.94,177.09,177.64,7976.0,169.6185,170.3268,169.5132,170.0397,7976.0
2023-05-04 10:50:00,177.74,178.07,177.59,178.07,7127.0,170.1354,170.4513,169.9918,170.4513,7127.0
2023-05-04 10:55:00,178.0,178.22,177.93,178.2,8722.0,170.3843,170.5948,170.3173,170.5757,8722.0
2023-05-04 11:00:00,178.12,178.25,178.04,178.2,3007.0,170.4991,170.6236,170.4225,170.5757,3007.0
2023-05-04 11:05:00,178.14,178.41,178.06,178.28,8160.0,170.5183,170.7767,170.4417,170.6523,8160.0
2023-05-04 11:10:00,178.41,178.53,178.38,178.48,2468.0,170.7767,170.8916,170.748,170.8437,2468.0
2023-05-04 11:15:00,178.46,178.57,178.0,178.01,4463.0,170.8246,170.9299,170.3843,170.3938,4463.0
2023-05-04 11:20:00,178.0,178.35,178.0,178.26,2960.0,170.3843,170.7193,170.3843,170.6331,2960.0
2023-05-04 11:25:00,178.35,178.43,178.09,178.1,6680.0,170.7193,170.7959,170.4704,170.48,6680.0
2023-05-04 11:30:00,178.27,178.27,177.86,177.96,5259.0,170.6427,170.6427,170.2502,170.346,5259.0
2023-05-04 11:35:00,177.82,178.07,177.77,178.03,7119.0,170.212,170.4513,170.1641,170.413,7119.0
2023-05-04 11:40:00,178.03,178.19,178.01,178.05,3670.0,170.413,170.5661,170.3938,170.4321,3670.0
2023-05-04 11:45:00,177.97,178.21,177.97,178.09,5781.0,170.3555,170.5853,170.3555,170.4704,5781.0
2023-05-04 11:50:00,178.16,178.2,177.97,178.03,4931.0,170.5374,170.5757,170.3555,170.413,4931.0
2023-05-04 11:55:00,177.98,178.24,177.86,178.14,6373.0,170.3651,170.614,170.2502,170.5183,6373.0
2023-05-04 12:00:00,178.07,178.07,177.6,177.67,9805.0,170.4513,170.4513,170.0014,170.0684,9805.0
2023-05-04 12:05:00,177.63,177.72,177.46,177.6,4141.0,170.0301,170.1162,169.8674,170.0014,4141.0
2023-05-04 12:10:00,177.47,177.56,177.29,177.44,5704.0,169.8769,169.9631,169.7046,169.8482,5704.0
2023-05-04 12:15:00,177.38,177.89,177.38,177.89,4748.0,169.7908,170.279,169.7908,170.279,4748.0
2023-05-04 12:20:00,177.8,178.18,177.8,178.18,2248.0,170.1928,170.5566,170.1928,170.5566,2248.0
2023-05-04 12:25:00,178.24,178.42,178.23,178.42,1656.0,170.614,170.7863,170.6044,170.7863,1656.0
2023-05-04 12:30:00,178.52,178.52,178.24,178.29,3196.0,170.882,170.882,170.614,170.6618,3196.0
2023-05-04 12:35:00,178.3,178.3,178.1,178.24,2648.0,170.6714,170.6714,170.48,170.614,2648.0
2023-05-04 12:40:00,178.32,178.47,178.25,178.47,1816.0,170.6906,170.8341,170.6236,170.8341,1816.0
2023-05-04 12:45:00,178.39,178.62,178.39,178.62,4844.0,170.7576,170.9777,170.7576,170.9777,4844.0
2023-05-04 12:50:00,178.63,178.68,178.49,178.66,5940.0,170.9873,171.0352,170.8533,171.016,5940.0
2023-05-04 12:55:00,178.68,179.17,178.68,179.17,2323.0,171.0352,171.5042,171.0352,171.5042,2323.0
2023-05-04 13:00:00,179.18,179.44,179.17,179.39,26829.0,171.5138,171.7626,171.5042,171.7148,26829.0
2023-05-04 13:05:00,179.36,179.49,179.28,179.43,3386.0,171.6861,171.8105,171.6095,171.7531,3386.0
2023-05-04 13:10:00,179.45,179.55,179.34,179.55,3867.0,171.7722,171.8679,171.6669,171.8679,3867.0
2023-05-04 13:15:00,179.49,179.76,179.44,179.76,4625.0,171.8105,172.069,171.7626,172.069,4625.0
2023-05-04 13:20:00,179.73,180.08,179.67,180.0,5799.0,172.0402,172.3753,171.9828,172.2987,5799.0
2023-05-04 13:25:00,180.07,180.07,179.71,179.88,6600.0,172.3657,172.3657,172.0211,172.1838,6600.0
2023-05-04 13:30:00,179.84,179.95,179.77,179.87,4384.0,172.1455,172.2508,172.0785,172.1742,4384.0
2023-05-04 13:35:00,179.88,179.99,179.79,179.9,4613.0,172.1838,172.2891,172.0977,172.203,4613.0
2023-05-04 13:40:00,179.82,179.82,179.56,179.65,6785.0,172.1264,172.1264,171.8775,171.9637,6785.0
2023-05-04 13:45:00,179.69,179.69,179.4,179.56,11988.0,172.0019,172.0019,171.7244,171.8775,11988.0
2023-05-04 13:50:00,179.53,179.58,179.32,179.58,10180.0,171.8488,171.8967,171.6478,171.8967,10180.0
2023-05-04 13:55:00,179.56,179.85,179.55,179.84,8610.0,171.8775,172.1551,171.8679,172.1455,8610.0
2023-05-04 14:00:00,179.84,179.96,179.78,179.96,12394.0,172.1455,172.2604,172.0881,172.2604,12394.0
2023-05-04 14:05:00,180.0,180.08,179.89,179.95,7866.0,172.2987,172.3753,172.1934,172.2508,7866.0
2023-05-04 14:10:00,179.97,180.07,179.89,180.05,8781.0,172.27,172.3657,172.1934,172.3465,8781.0
2023-05-04 14:15:00,180.05,180.11,179.94,180.02,6501.0,172.3465,172.404,172.2413,172.3178,6501.0
2023-05-04 14:20:00,180.03,180.09,179.85,179.92,5832.0,172.3274,172.3848,172.1551,172.2221,5832.0
2023-05-04 14:25:00,179.91,179.96,179.75,179.83,9885.0,172.2125,172.2604,172.0594,172.136,9885.0
2023-05-04 14:30:00,179.77,179.77,179.48,179.7,6067.0,172.0785,172.0785,171.8009,172.0115,6067.0
2023-05-04 14:35:00,179.67,179.96,179.66,179.75,16411.0,171.9828,172.2604,171.9732,172.0594,16411.0
2023-05-04 14:40:00,179.83,179.85,179.53,179.58,11140.0,172.136,172.1551,171.8488,171.8967,11140.0
2023-05-04 14:45:00,179.57,179.64,179.43,179.46,6453.0,171.8871,171.9541,171.7531,171.7818,6453.0
2023-05-04 14:50:00,179.43,179.48,179.29,179.44,11592.0,171.7531,171.8009,171.6191,171.7626,11592.0
2023-05-04 14:55:00,179.43,179.73,179.33,179.71,8186.0,171.7531,172.0402,171.6574,172.0211,8186.0
2023-05-04 15:00:00,179.72,179.96,179.72,179.86,6510.0,172.0307,172.2604,172.0307,172.1647,6510.0
2023-05-04 15:05:00,179.91,180.05,179.8,179.91,6732.0,172.2125,172.3465,172.1072,172.2125,6732.0
2023-05-04 15:10:00,179.91,179.91,179.61,179.62,7119.0,172.2125,172.2125,171.9254,171.9349,7119.0
2023-05-04 15:15:00,179.57,179.61,179.23,179.32,6985.0,171.8871,171.9254,171.5616,171.6478,6985.0
2023-05-04 15:20:00,179.29,179.39,179.17,179.38,11461.0,171.6191,171.7148,171.5042,171.7052,11461.0
2023-05-04 15:25:00,179.38,179.58,179.2,179.23,10508.0,171.7052,171.8967,171.5329,171.5616,10508.0
2023-05-04 15:30:00,179.22,179.58,179.22,179.58,10264.0,171.5521,171.8967,171.5521,171.8967,10264.0
2023-05-04 15:35:00,179.58,179.69,179.39,179.4,14648.0,171.8967,172.0019,171.7148,171.7244,14648.0
2023-05-04 15:40:00,179.39,179.51,179.28,179.28,11215.0,171.7148,171.8297,171.6095,171.6095,11215.0
2023-05-04 15:45:00,179.27,179.49,179.07,179.49,17132.0,171.5999,171.8105,171.4085,171.8105,17132.0
2023-05-04 15:50:00,179.49,179.5,179.13,179.34,24102.0,171.8105,171.8201,171.4659,171.6669,24102.0
2023-05-04 15:55:00,179.32,179.32,178.77,179.15,110340.0,171.6478,171.6478,171.1213,171.4851,110340.0
2023-05-05 09:30:00,180.6,182.09,180.32,181.8,17719.0,172.873,174.2993,172.605,174.0217,17719.0
2023-05-05 09:35:00,181.85,181.85,181.52,181.78,4354.0,174.0695,174.0695,173.7537,174.0025,4354.0
2023-05-05 09:40:00,181.99,182.71,181.99,182.66,3531.0,174.2035,174.8927,174.2035,174.8449,3531.0
2023-05-05 09:45:00,182.64,182.73,182.25,182.4,4576.0,174.8257,174.9119,174.4524,174.596,4576.0
2023-05-05 09:50:00,182.21,182.34,181.69,181.69,4902.0,174.4141,174.5386,173.9164,173.9164,4902.0
2023-05-05 09:55:00,181.75,182.02,181.72,181.83,5336.0,173.9738,174.2323,173.9451,174.0504,5336.0
2023-05-05 10:00:00,182.0,182.06,181.7,181.7,4537.0,174.2131,174.2705,173.926,173.926,4537.0
2023-05-05 10:05:00,181.98,181.98,181.58,181.8,3830.0,174.194,174.194,173.8111,174.0217,3830.0
2023-05-05 10:10:00,181.88,181.95,181.47,181.55,6040.0,174.0983,174.1653,173.7058,173.7824,6040.0
2023-05-05 10:15:00,181.47,181.52,181.29,181.42,2660.0,173.7058,173.7537,173.5335,173.6579,2660.0
2023-05-05 10:20:00,181.52,181.67,181.39,181.48,2210.0,173.7537,173.8972,173.6292,173.7154,2210.0
2023-05-05 10:25:00,181.5,181.66,181.36,181.37,2566.0,173.7345,173.8877,173.6005,173.6101,2566.0
2023-05-05 10:30:00,181.72,181.78,181.39,181.46,2246.0,173.9451,174.0025,173.6292,173.6962,2246.0
2023-05-05 10:35:00,181.42,181.59,181.42,181.48,2761.0,173.6579,173.8207,173.6579,173.7154,2761.0
2023-05-05 10:40:00,181.55,181.73,181.38,181.52,2432.0,173.7824,173.9547,173.6196,173.7537,2432.0
2023-05-05 10:45:00,181.59,181.76,181.51,181.76,2512.0,173.8207,173.9834,173.7441,173.9834,2512.0
2023-05-05 10:50:00,181.8,182.08,181.8,181.99,4371.0,174.0217,174.2897,174.0217,174.2035,4371.0
2023-05-05 10:55:00,181.95,182.04,181.89,181.98,3291.0,174.1653,174.2514,174.1078,174.194,3291.0
2023-05-05 11:00:00,182.04,182.41,182.03,182.24,3295.0,174.2514,174.6056,174.2418,174.4428,3295.0
2023-05-05 11:05:00,182.3,182.3,181.94,182.1,9931.0,174.5003,174.5003,174.1557,174.3088,9931.0
2023-05-05 11:10:00,182.03,182.17,181.97,182.06,6963.0,174.2418,174.3758,174.1844,174.2705,6963.0
2023-05-05 11:15:00,182.34,182.34,182.13,182.16,2713.0,174.5386,174.5386,174.3376,174.3663,2713.0
2023-05-05 11:20:00,182.22,182.23,181.93,182.0,3144.0,174.4237,174.4333,174.1461,174.2131,3144.0
2023-05-05 11:25:00,182.02,182.09,181.95,181.95,1964.0,174.2323,174.2993,174.1653,174.1653,1964.0
2023-05-05 11:30:00,182.01,182.01,181.88,181.88,1669.0,174.2227,174.2227,174.0983,174.0983,1669.0
2023-05-05 11:35:00,181.88,181.92,181.83,181.89,3502.0,174.0983,174.1365,174.0504,174.1078,3502.0
2023-05-05 11:40:00,181.9,181.95,181.86,181.87,6103.0,174.1174,174.1653,174.0791,174.0887,6103.0
2023-05-05 11:45:00,181.91,182.07,181.89,182.04,2071.0,174.127,174.2801,174.1078,174.2514,2071.0
2023-05-05 11:50:00,182.12,182.19,182.04,182.17,3307.0,174.328,174.395,174.2514,174.3758,3307.0
2023-05-05 11:55:00,182.18,182.23,182.13,182.23,980.0,174.3854,174.4333,174.3376,174.4333,980.0
2023-05-05 12:00:00,182.23,182.33,182.17,182.18,2750.0,174.4333,174.529,174.3758,174.3854,2750.0
2023-05-05 12:05:00,182.19,182.26,182.17,182.26,1651.0,174.395,174.462,174.3758,174.462,1651.0
2023-05-05 12:10:00,182.25,182.31,182.19,182.23,7717.0,174.4524,174.5099,174.395,174.4333,7717.0
2023-05-05 12:15:00,182.19,182.25,182.13,182.22,3256.0,174.395,174.4524,174.3376,174.4237,3256.0
2023-05-05 12:20:00,182.25,182.45,182.25,182.45,2613.0,174.4524,174.6439,174.4524,174.6439,2613.0
2023-05-05 12:25:00,182.41,182.42,182.15,182.15,2639.0,174.6056,174.6151,174.3567,174.3567,2639.0
2023-05-05 12:30:00,182.17,182.34,182.17,182.23,1753.0,174.3758,174.5386,174.3758,174.4333,1753.0
2023-05-05 12:35:00,182.28,182.36,182.27,182.29,1745.0,174.4811,174.5577,174.4716,174.4907,1745.0
2023-05-05 12:40:00,182.2,182.21,181.95,181.95,1271.0,174.4046,174.4141,174.1653,174.1653,1271.0
2023-05-05 12:45:00,182.01,182.03,181.91,182.0,3325.0,174.2227,174.2418,174.127,174.2131,3325.0
2023-05-05 12:50:00,182.03,182.18,182.02,182.17,2100.0,174.2418,174.3854,174.2323,174.3758,2100.0
2023-05-05 12:55:00,182.22,182.3,182.16,182.22,4230.0,174.4237,174.5003,174.3663,174.4237,4230.0
2023-05-05 13:00:00,182.22,182.38,182.22,182.3,5364.0,174.4237,174.5769,174.4237,174.5003,5364.0
2023-05-05 13:05:00,182.28,182.39,182.27,182.29,2166.0,174.4811,174.5864,174.4716,174.4907,2166.0
2023-05-05 13:10:00,182.27,182.34,182.12,182.13,4819.0,174.4716,174.5386,174.328,174.3376,4819.0
2023-05-05 13:15:00,182.12,182.31,182.12,182.26,4256.0,174.328,174.5099,174.328,174.462,4256.0
2023-05-05 13:20:00,182.26,182.31,182.22,182.24,5707.0,174.462,174.5099,174.4237,174.4428,5707.0
2023-05-05 13:25:00,182.26,182.46,182.24,182.36,10849.0,174.462,174.6534,174.4428,174.5577,10849.0
2023-05-05 13:30:00,182.38,182.39,182.31,182.37,4386.0,174.5769,174.5864,174.5099,174.5673,4386.0
2023-05-05 13:35:00,182.4,182.44,182.21,182.21,6724.0,174.596,174.6343,174.4141,174.4141,6724.0
2023-05-05 13:40:00,182.26,182.41,182.24,182.37,3445.0,174.462,174.6056,174.4428,174.5673,3445.0
2023-05-05 13:45:00,182.39,182.43,182.33,182.36,3236.0,174.5864,174.6247,174.529,174.5577,3236.0
2023-05-05 13:50:00,182.36,182.36,181.98,182.0,3612.0,174.5577,174.5577,174.194,174.2131,3612.0
2023-05-05 13:55:00,182.0,182.06,181.98,182.03,5204.0,174.2131,174.2705,174.194,174.2418,5204.0
2023-05-05 14:00:00,182.05,182.15,181.99,182.14,5581.0,174.261,174.3567,174.2035,174.3471,5581.0
2023-05-05 14:05:00,182.14,182.24,182.11,182.24,4347.0,174.3471,174.4428,174.3184,174.4428,4347.0
2023-05-05 14:10:00,182.24,182.26,182.17,182.2,5228.0,174.4428,174.462,174.3758,174.4046,5228.0
2023-05-05 14:15:00,182.21,182.22,182.12,182.12,4644.0,174.4141,174.4237,174.328,174.328,4644.0
2023-05-05 14:20:00,182.12,182.24,182.12,182.2,4290.0,174.328,174.4428,174.328,174.4046,4290.0
2023-05-05 14:25:00,182.23,182.37,182.19,182.3,8989.0,174.4333,174.5673,174.395,174.5003,8989.0
2023-05-05 14:30:00,182.32,182.44,182.27,182.33,7126.0,174.5194,174.6343,174.4716,174.529,7126.0
2023-05-05 14:35:00,182.33,182.5,182.33,182.43,2817.0,174.529,174.6917,174.529,174.6247,2817.0
2023-05-05 14:40:00,182.4,182.65,182.4,182.65,1522.0,174.596,174.8353,174.596,174.8353,1522.0
2023-05-05 14:45:00,182.59,182.82,182.59,182.81,6157.0,174.7779,174.998,174.7779,174.9885,6157.0
2023-05-05 14:50:00,182.93,183.05,182.82,182.83,5845.0,175.1033,175.2182,174.998,175.0076,5845.0
2023-05-05 14:55:00,182.88,183.0,182.68,182.75,8688.0,175.0555,175.1703,174.864,174.931,8688.0
2023-05-05 15:00:00,182.64,182.72,182.61,182.7,2803.0,174.8257,174.9023,174.797,174.8832,2803.0
2023-05-05 15:05:00,182.76,182.79,182.65,182.65,2366.0,174.9406,174.9693,174.8353,174.8353,2366.0
2023-05-05 15:10:00,182.59,182.59,182.25,182.25,3649.0,174.7779,174.7779,174.4524,174.4524,3649.0
2023-05-05 15:15:00,182.28,182.34,182.19,182.19,5264.0,174.4811,174.5386,174.395,174.395,5264.0
2023-05-05 15:20:00,182.23,182.31,182.18,182.18,2885.0,174.4333,174.5099,174.3854,174.3854,2885.0
2023-05-05 15:25:00,182.18,182.25,182.14,182.25,3350.0,174.3854,174.4524,174.3471,174.4524,3350.0
2023-05-05 15:30:00,182.24,182.32,182.13,182.22,8984.0,174.4428,174.5194,174.3376,174.4237,8984.0
2023-05-05 15:35:00,182.19,182.2,182.0,182.13,9607.0,174.395,174.4046,174.2131,174.3376,9607.0
2023-05-05 15:40:00,182.12,182.18,181.99,182.04,16893.0,174.328,174.3854,174.2035,174.2514,16893.0
2023-05-05 15:45:00,182.04,182.13,181.98,182.05,16676.0,174.2514,174.3376,174.194,174.261,16676.0
2023-05-05 15:50:00,182.08,182.22,181.98,182.03,18148.0,174.2897,174.4237,174.194,174.2418,18148.0
2023-05-05 15:55:00,182.08,182.39,181.99,182.36,63012.0,174.2897,174.5864,174.2035,174.5577,63012.0
2023-05-08 09:30:00,182.99,183.32,182.31,182.75,18540.0,175.1608,175.4766,174.5099,174.931,18540.0
2023-05-08 09:35:00,182.91,183.32,182.9,183.09,6020.0,175.0842,175.4766,175.0746,175.2565,6020.0
2023-05-08 09:40:00,183.14,183.17,182.89,182.91,3147.0,175.3043,175.3331,175.065,175.0842,3147.0
2023-05-08 09:45:00,182.94,183.0,182.69,182.69,4333.0,175.1129,175.1703,174.8736,174.8736,4333.0
2023-05-08 09:50:00,182.78,183.19,182.78,183.09,2659.0,174.9597,175.3522,174.9597,175.2565,2659.0
2023-05-08 09:55:00,182.99,183.16,182.78,182.84,2670.0,175.1608,175.3235,174.9597,175.0172,2670.0
2023-05-08 10:00:00,182.78,182.89,182.43,182.62,5892.0,174.9597,175.065,174.6247,174.8066,5892.0
2023-05-08 10:05:00,182.49,182.59,182.16,182.16,3833.0,174.6822,174.7779,174.3663,174.3663,3833.0
2023-05-08 10:10:00,182.2,182.26,182.06,182.16,3614.0,174.4046,174.462,174.2705,174.3663,3614.0
2023-05-08 10:15:00,182.11,182.43,181.92,182.32,7754.0,174.3184,174.6247,174.1365,174.5194,7754.0
2023-05-08 10:20:00,182.33,182.34,182.17,182.17,1480.0,174.529,174.5386,174.3758,174.3758,1480.0
2023-05-08 10:25:00,182.15,182.26,182.1,182.17,1709.0,174.3567,174.462,174.3088,174.3758,1709.0
2023-05-08 10:30:00,182.28,182.49,182.24,182.43,4018.0,174.4811,174.6822,174.4428,174.6247,4018.0
2023-05-08 10:35:00,182.39,182.42,182.29,182.34,3789.0,174.5864,174.6151,174.4907,174.5386,3789.0
2023-05-08 10:40:00,182.42,182.67,182.32,182.58,3600.0,174.6151,174.8545,174.5194,174.7683,3600.0
2023-05-08 10:45:00,182.62,182.75,182.48,182.75,4480.0,174.8066,174.931,174.6726,174.931,4480.0
2023-05-08 10:50:00,182.83,182.93,182.79,182.93,6361.0,175.0076,175.1033,174.9693,175.1033,6361.0
2023-05-08 10:55:00,182.96,183.04,182.8,182.88,7079.0,175.132,175.2086,174.9789,175.0555,7079.0
2023-05-08 11:00:00,182.95,183.18,182.95,183.07,3658.0,175.1225,175.3426,175.1225,175.2373,3658.0
2023-05-08 11:05:00,183.07,183.31,183.0,183.31,2843.0,175.2373,175.4671,175.1703,175.4671,2843.0
2023-05-08 11:10:00,183.23,183.23,183.01,183.02,3769.0,175.3905,175.3905,175.1799,175.1895,3769.0
2023-05-08 11:15:00,183.03,183.12,182.96,183.01,5801.0,175.199,175.2852,175.132,175.1799,5801.0
2023-05-08 11:20:00,183.0,183.12,182.89,182.9,3250.0,175.1703,175.2852,175.065,175.0746,3250.0
2023-05-08 11:25:00,182.95,183.09,182.95,182.96,1850.0,175.1225,175.2565,175.1225,175.132,1850.0
2023-05-08 11:30:00,183.01,183.12,182.86,183.04,2871.0,175.1799,175.2852,175.0363,175.2086,2871.0
2023-05-08 11:35:00,183.09,183.16,182.99,183.09,6783.0,175.2565,175.3235,175.1608,175.2565,6783.0
2023-05-08 11:40:00,183.17,183.24,183.1,183.24,1747.0,175.3331,175.4001,175.2661,175.4001,1747.0
2023-05-08 11:45:00,183.27,183.39,183.26,183.33,1322.0,175.4288,175.5436,175.4192,175.4862,1322.0
2023-05-08 11:50:00,183.36,183.45,183.26,183.44,6533.0,175.5149,175.6011,175.4192,175.5915,6533.0
2023-05-08 11:55:00,183.44,183.56,183.41,183.5,4754.0,175.5915,175.7064,175.5628,175.6489,4754.0
2023-05-08 12:00:00,183.6,183.76,183.56,183.6,4473.0,175.7447,175.8978,175.7064,175.7447,4473.0
2023-05-08 12:05:00,183.6,183.6,183.53,183.58,3287.0,175.7447,175.7447,175.6777,175.7255,3287.0
2023-05-08 12:10:00,183.57,183.59,183.47,183.5,7687.0,175.7159,175.7351,175.6202,175.6489,7687.0
2023-05-08 12:15:00,183.56,183.71,183.45,183.71,1601.0,175.7064,175.85,175.6011,175.85,1601.0
2023-05-08 12:20:00,183.65,183.66,183.59,183.6,1699.0,175.7925,175.8021,175.7351,175.7447,1699.0
2023-05-08 12:25:00,183.63,183.63,183.42,183.42,5085.0,175.7734,175.7734,175.5724,175.5724,5085.0
2023-05-08 12:30:00,183.5,183.5,183.4,183.4,867.0,175.6489,175.6489,175.5532,175.5532,867.0
2023-05-08 12:35:00,183.41,183.46,183.13,183.14,2430.0,175.5628,175.6106,175.2948,175.3043,2430.0
2023-05-08 12:40:00,183.08,183.08,182.9,182.9,1019.0,175.2469,175.2469,175.0746,175.0746,1019.0
2023-05-08 12:45:00,182.87,182.9,182.58,182.58,2294.0,175.0459,175.0746,174.7683,174.7683,2294.0
2023-05-08 12:50:00,182.56,182.89,182.53,182.79,5043.0,174.7492,175.065,174.7204,174.9693,5043.0
2023-05-08 12:55:00,182.75,182.83,182.71,182.75,2523.0,174.931,175.0076,174.8927,174.931,2523.0
2023-05-08 13:00:00,182.78,182.84,182.72,182.78,2059.0,174.9597,175.0172,174.9023,174.9597,2059.0
2023-05-08 13:05:00,182.81,182.93,182.81,182.89,1459.0,174.9885,175.1033,174.9885,175.065,1459.0
2023-05-08 13:10:00,182.91,182.91,182.75,182.75,2534.0,175.0842,175.0842,174.931,174.931,2534.0
2023-05-08 13:15:00,182.75,182.85,182.74,182.79,6773.0,174.931,175.0267,174.9215,174.9693,6773.0
2023-05-08 13:20:00,182.8,182.87,182.75,182.8,3325.0,174.9789,175.0459,174.931,174.9789,3325.0
2023-05-08 13:25:00,182.81,182.81,182.73,182.73,1195.0,174.9885,174.9885,174.9119,174.9119,1195.0
2023-05-08 13:30:00,182.79,182.84,182.73,182.75,5151.0,174.9693,175.0172,174.9119,174.931,5151.0
2023-05-08 13:35:00,182.79,182.82,182.71,182.79,7449.0,174.9693,174.998,174.8927,174.9693,7449.0
2023-05-08 13:40:00,182.81,182.84,182.73,182.84,2697.0,174.9885,175.0172,174.9119,175.0172,2697.0
2023-05-08 13:45:00,182.89,183.01,182.89,182.94,2593.0,175.065,175.1799,175.065,175.1129,2593.0
2023-05-08 13:50:00,182.94,182.98,182.86,182.88,2413.0,175.1129,175.1512,175.0363,175.0555,2413.0
2023-05-08 13:55:00,182.9,183.0,182.88,182.98,3156.0,175.0746,175.1703,175.0555,175.1512,3156.0
2023-05-08 14:00:00,182.97,183.23,182.97,183.15,3508.0,175.1416,175.3905,175.1416,175.3139,3508.0
2023-05-08 14:05:00,183.08,183.21,182.67,182.96,6940.0,175.2469,175.3713,174.8545,175.132,6940.0
2023-05-08 14:10:00,182.94,183.11,182.93,182.99,2843.0,175.1129,175.2756,175.1033,175.1608,2843.0
2023-05-08 14:15:00,183.01,183.01,182.81,182.91,4571.0,175.1799,175.1799,174.9885,175.0842,4571.0
2023-05-08 14:20:00,182.91,183.28,182.9,183.28,2672.0,175.0842,175.4384,175.0746,175.4384,2672.0
2023-05-08 14:25:00,183.28,183.3,183.16,183.16,3264.0,175.4384,175.4575,175.3235,175.3235,3264.0
2023-05-08 14:30:00,183.18,183.28,183.11,183.15,2850.0,175.3426,175.4384,175.2756,175.3139,2850.0
2023-05-08 14:35:00,183.14,183.14,182.94,182.94,3155.0,175.3043,175.3043,175.1129,175.1129,3155.0
2023-05-08 14:40:00,182.92,182.99,182.86,182.86,4029.0,175.0938,175.1608,175.0363,175.0363,4029.0
2023-05-08 14:45:00,182.83,183.11,182.76,183.11,4914.0,175.0076,175.2756,174.9406,175.2756,4914.0
2023-05-08 14:50:00,183.03,183.05,182.94,182.97,3927.0,175.199,175.2182,175.1129,175.1416,3927.0
2023-05-08 14:55:00,182.98,183.0,182.88,182.88,4563.0,175.1512,175.1703,175.0555,175.0555,4563.0
2023-05-08 15:00:00,182.89,183.02,182.84,183.01,4028.0,175.065,175.1895,175.0172,175.1799,4028.0
2023-05-08 15:05:00,183.02,183.11,182.94,182.94,4428.0,175.1895,175.2756,175.1129,175.1129,4428.0
2023-05-08 15:10:00,182.96,183.08,182.92,182.94,4285.0,175.132,175.2469,175.0938,175.1129,4285.0
2023-05-08 15:15:00,182.94,183.11,182.81,183.11,9875.0,175.1129,175.2756,174.9885,175.2756,9875.0
2023-05-08 15:20:00,183.09,183.12,182.91,182.92,5398.0,175.2565,175.2852,175.0842,175.0938,5398.0
2023-05-08 15:25:00,182.91,182.97,182.81,182.86,9996.0,175.0842,175.1416,174.9885,175.0363,9996.0
2023-05-08 15:30:00,182.83,182.98,182.78,182.9,9710.0,175.0076,175.1512,174.9597,175.0746,9710.0
2023-05-08 15:35:00,182.9,182.94,182.86,182.91,6662.0,175.0746,175.1129,175.0363,175.0842,6662.0
2023-05-08 15:40:00,182.96,182.96,182.84,182.85,12402.0,175.132,175.132,175.0172,175.0267,12402.0
2023-05-08 15:45:00,182.85,182.93,182.7,182.8,25899.0,175.0267,175.1033,174.8832,174.9789,25899.0
2023-05-08 15:50:00,182.79,182.79,182.43,182.52,24680.0,174.9693,174.9693,174.6247,174.7109,24680.0
2023-05-08 15:55:00,182.52,182.79,182.49,182.6,70596.0,174.7109,174.9693,174.6822,174.7874,70596.0
2023-05-09 09:30:00,182.98,183.8,182.37,183.57,29664.0,175.1512,175.9361,174.5673,175.7159,29664.0
2023-05-09 09:35:00,183.59,183.79,183.16,183.59,8456.0,175.7351,175.9265,175.3235,175.7351,8456.0
2023-05-09 09:40:00,183.85,184.23,183.67,183.83,12478.0,175.984,176.3477,175.8117,175.9648,12478.0
2023-05-09 09:45:00,183.9,183.96,183.51,183.59,3549.0,176.0318,176.0893,175.6585,175.7351,3549.0
2023-05-09 09:50:00,183.69,183.91,183.53,183.91,4714.0,175.8308,176.0414,175.6777,176.0414,4714.0
2023-05-09 09:55:00,183.82,183.83,183.6,183.79,4660.0,175.9552,175.9648,175.7447,175.9265,4660.0
2023-05-09 10:00:00,183.78,183.85,183.42,183.47,2524.0,175.917,175.984,175.5724,175.6202,2524.0
2023-05-09 10:05:00,183.55,183.55,183.25,183.34,3745.0,175.6968,175.6968,175.4096,175.4958,3745.0
2023-05-09 10:10:00,183.29,183.42,183.22,183.29,3488.0,175.4479,175.5724,175.3809,175.4479,3488.0
2023-05-09 10:15:00,183.37,183.51,183.19,183.51,4126.0,175.5245,175.6585,175.3522,175.6585,4126.0
2023-05-09 10:20:00,183.47,183.47,183.15,183.15,2684.0,175.6202,175.6202,175.3139,175.3139,2684.0
2023-05-09 10:25:00,183.18,183.45,183.18,183.33,1559.0,175.3426,175.6011,175.3426,175.4862,1559.0
2023-05-09 10:30:00,183.38,183.39,183.14,183.15,3585.0,175.5341,175.5436,175.3043,175.3139,3585.0
2023-05-09 10:35:00,183.2,183.37,183.2,183.28,5482.0,175.3618,175.5245,175.3618,175.4384,5482.0
2023-05-09 10:40:00,183.24,183.48,183.24,183.4,2862.0,175.4001,175.6298,175.4001,175.5532,2862.0
2023-05-09 10:45:00,183.39,183.39,183.24,183.25,1592.0,175.5436,175.5436,175.4001,175.4096,1592.0
2023-05-09 10:50:00,183.22,183.53,183.19,183.52,1849.0,175.3809,175.6777,175.3522,175.6681,1849.0
2023-05-09 10:55:00,183.58,183.61,183.39,183.39,3259.0,175.7255,175.7542,175.5436,175.5436,3259.0
2023-05-09 11:00:00,183.47,183.48,183.38,183.46,2217.0,175.6202,175.6298,175.5341,175.6106,2217.0
2023-05-09 11:05:00,183.6,183.71,183.6,183.71,1383.0,175.7447,175.85,175.7447,175.85,1383.0
2023-05-09 11:10:00,183.81,183.82,183.65,183.65,1200.0,175.9457,175.9552,175.7925,175.7925,1200.0
2023-05-09 11:15:00,183.68,183.93,183.67,183.91,3540.0,175.8212,176.0605,175.8117,176.0414,3540.0
2023-05-09 11:20:00,183.88,183.93,183.73,183.73,2369.0,176.0127,176.0605,175.8691,175.8691,2369.0
2023-05-09 11:25:00,183.73,183.76,183.61,183.63,3495.0,175.8691,175.8978,175.7542,175.7734,3495.0
2023-05-09 11:30:00,183.61,183.91,183.6,183.91,2002.0,175.7542,176.0414,175.7447,176.0414,2002.0
2023-05-09 11:35:00,183.91,184.18,183.89,184.17,6947.0,176.0414,176.2998,176.0223,176.2903,6947.0
2023-05-09 11:40:00,184.19,184.38,184.13,184.32,19126.0,176.3094,176.4913,176.252,176.4339,19126.0
2023-05-09 11:45:00,184.32,184.52,184.29,184.5,8610.0,176.4339,176.6253,176.4051,176.6062,8610.0
2023-05-09 11:50:00,184.5,184.68,184.5,184.65,8784.0,176.6062,176.7785,176.6062,176.7497,8784.0
2023-05-09 11:55:00,184.66,184.79,184.62,184.79,5675.0,176.7593,176.8837,176.721,176.8837,5675.0
2023-05-09 12:00:00,184.76,184.8,184.55,184.65,8358.0,176.855,176.8933,176.654,176.7497,8358.0
2023-05-09 12:05:00,184.64,184.88,184.64,184.77,3561.0,176.7402,176.9699,176.7402,176.8646,3561.0
2023-05-09 12:10:00,184.77,184.9,184.75,184.81,6330.0,176.8646,176.989,176.8455,176.9029,6330.0
2023-05-09 12:15:00,184.77,184.92,184.7,184.78,7282.0,176.8646,177.0082,176.7976,176.8742,7282.0
2023-05-09 12:20:00,184.78,184.81,184.7,184.71,5556.0,176.8742,176.9029,176.7976,176.8072,5556.0
2023-05-09 12:25:00,184.74,184.76,184.6,184.6,5101.0,176.8359,176.855,176.7019,176.7019,5101.0
2023-05-09 12:30:00,184.64,184.66,184.53,184.65,2855.0,176.7402,176.7593,176.6349,176.7497,2855.0
2023-05-09 12:35:00,184.65,184.65,184.2,184.24,5806.0,176.7497,176.7497,176.319,176.3573,5806.0
2023-05-09 12:40:00,184.13,184.13,183.87,184.05,3231.0,176.252,176.252,176.0031,176.1754,3231.0
2023-05-09 12:45:00,184.1,184.1,183.86,183.87,2467.0,176.2233,176.2233,175.9935,176.0031,2467.0
2023-05-09 12:50:00,183.94,183.97,183.79,183.97,2101.0,176.0701,176.0988,175.9265,176.0988,2101.0
2023-05-09 12:55:00,183.95,184.04,183.88,183.99,3049.0,176.0797,176.1658,176.0127,176.118,3049.0
2023-05-09 13:00:00,183.97,184.0,183.82,183.84,3917.0,176.0988,176.1275,175.9552,175.9744,3917.0
2023-05-09 13:05:00,183.8,184.02,183.76,183.98,4106.0,175.9361,176.1467,175.8978,176.1084,4106.0
2023-05-09 13:10:00,183.95,183.95,183.83,183.88,2506.0,176.0797,176.0797,175.9648,176.0127,2506.0
2023-05-09 13:15:00,183.9,184.04,183.9,184.03,2273.0,176.0318,176.1658,176.0318,176.1563,2273.0
2023-05-09 13:20:00,184.0,184.23,184.0,184.11,3467.0,176.1275,176.3477,176.1275,176.2328,3467.0
2023-05-09 13:25:00,184.15,184.35,184.12,184.3,2605.0,176.2711,176.4626,176.2424,176.4147,2605.0
2023-05-09 13:30:00,184.35,184.46,184.3,184.39,4882.0,176.4626,176.5679,176.4147,176.5009,4882.0
2023-05-09 13:35:00,184.48,184.48,184.35,184.35,1615.0,176.587,176.587,176.4626,176.4626,1615.0
2023-05-09 13:40:00,184.3,184.31,184.21,184.21,2974.0,176.4147,176.4243,176.3286,176.3286,2974.0
2023-05-09 13:45:00,184.25,184.54,184.21,184.53,2382.0,176.3668,176.6444,176.3286,176.6349,2382.0
2023-05-09 13:50:00,184.59,184.73,184.52,184.57,2980.0,176.6923,176.8263,176.6253,176.6732,2980.0
2023-05-09 13:55:00,184.62,184.91,184.61,184.89,3498.0,176.721,176.9986,176.7114,176.9795,3498.0
2023-05-09 14:00:00,184.93,185.02,184.88,184.88,9976.0,177.0178,177.1039,176.9699,176.9699,9976.0
2023-05-09 14:05:00,184.86,184.86,184.47,184.57,6022.0,176.9508,176.9508,176.5774,176.6732,6022.0
2023-05-09 14:10:00,184.57,184.57,184.44,184.55,1980.0,176.6732,176.6732,176.5487,176.654,1980.0
2023-05-09 14:15:00,184.61,184.72,184.6,184.61,3145.0,176.7114,176.8167,176.7019,176.7114,3145.0
2023-05-09 14:20:00,184.62,184.66,184.4,184.48,4746.0,176.721,176.7593,176.5104,176.587,4746.0
2023-05-09 14:25:00,184.47,184.5,184.29,184.3,5958.0,176.5774,176.6062,176.4051,176.4147,5958.0
2023-05-09 14:30:00,184.33,184.4,184.21,184.21,2355.0,176.4434,176.5104,176.3286,176.3286,2355.0
2023-05-09 14:35:00,184.26,184.35,184.26,184.26,3556.0,176.3764,176.4626,176.3764,176.3764,3556.0
2023-05-09 14:40:00,184.24,184.31,184.23,184.27,2503.0,176.3573,176.4243,176.3477,176.386,2503.0
2023-05-09 14:45:00,184.21,184.21,184.04,184.08,2326.0,176.3286,176.3286,176.1658,176.2041,2326.0
2023-05-09 14:50:00,184.06,184.09,183.9,183.9,5997.0,176.185,176.2137,176.0318,176.0318,5997.0
2023-05-09 14:55:00,183.91,184.16,183.91,184.16,4077.0,176.0414,176.2807,176.0414,176.2807,4077.0
2023-05-09 15:00:00,184.19,184.37,184.15,184.33,5121.0,176.3094,176.4817,176.2711,176.4434,5121.0
2023-05-09 15:05:00,184.37,184.67,184.37,184.49,11252.0,176.4817,176.7689,176.4817,176.5966,11252.0
2023-05-09 15:10:00,184.48,184.55,184.39,184.39,4238.0,176.587,176.654,176.5009,176.5009,4238.0
2023-05-09 15:15:00,184.41,184.46,184.3,184.31,5223.0,176.52,176.5679,176.4147,176.4243,5223.0
2023-05-09 15:20:00,184.36,184.49,184.36,184.45,5826.0,176.4721,176.5966,176.4721,176.5583,5826.0
2023-05-09 15:25:00,184.53,185.22,184.53,185.22,46128.0,176.6349,177.2953,176.6349,177.2953,46128.0
2023-05-09 15:30:00,185.18,185.51,184.68,184.9,41981.0,177.2571,177.5729,176.7785,176.989,41981.0
2023-05-09 15:35:00,184.85,185.05,184.66,184.7,23157.0,176.9412,177.1326,176.7593,176.7976,23157.0
2023-05-09 15:40:00,184.66,184.66,184.32,184.38,16380.0,176.7593,176.7593,176.4339,176.4913,16380.0
2023-05-09 15:45:00,184.36,184.47,184.27,184.35,13781.0,176.4721,176.5774,176.386,176.4626,13781.0
2023-05-09 15:50:00,184.3,184.3,184.01,184.12,16443.0,176.4147,176.4147,176.1371,176.2424,16443.0
2023-05-09 15:55:00,184.11,184.15,183.8,183.81,59086.0,176.2328,176.2711,175.9361,175.9457,59086.0
2023-05-10 09:30:00,183.88,184.42,183.83,183.9,16698.0,176.0127,176.5296,175.9648,176.0318,16698.0
2023-05-10 09:35:00,183.86,184.16,183.14,183.3,8827.0,175.9935,176.2807,175.3043,175.4575,8827.0
2023-05-10 09:40:00,183.28,183.43,182.75,182.99,8039.0,175.4384,175.5819,174.931,175.1608,8039.0
2023-05-10 09:45:00,182.83,182.83,181.28,181.76,7466.0,175.0076,175.0076,173.5239,173.9834,7466.0
2023-05-10 09:50:00,182.03,182.04,181.19,181.35,20965.0,174.2418,174.2514,173.4378,173.5909,20965.0
2023-05-10 09:55:00,181.38,182.54,181.33,182.51,12069.0,173.6196,174.73,173.5718,174.7013,12069.0
2023-05-10 10:00:00,182.39,182.44,182.06,182.4,2928.0,174.5864,174.6343,174.2705,174.596,2928.0
2023-05-10 10:05:00,182.5,182.75,182.28,182.36,9829.0,174.6917,174.931,174.4811,174.5577,9829.0
2023-05-10 10:10:00,182.28,182.48,182.21,182.43,4446.0,174.4811,174.6726,174.4141,174.6247,4446.0
2023-05-10 10:15:00,182.31,182.34,181.7,181.74,4164.0,174.5099,174.5386,173.926,173.9642,4164.0
2023-05-10 10:20:00,181.83,182.38,181.83,182.17,14950.0,174.0504,174.5769,174.0504,174.3758,14950.0
2023-05-10 10:25:00,182.2,182.56,182.19,182.5,9869.0,174.4046,174.7492,174.395,174.6917,9869.0
2023-05-10 10:30:00,182.48,182.85,182.48,182.81,10556.0,174.6726,175.0267,174.6726,174.9885,10556.0
2023-05-10 10:35:00,182.74,183.01,182.6,182.78,6811.0,174.9215,175.1799,174.7874,174.9597,6811.0
2023-05-10 10:40:00,182.83,182.92,182.53,182.53,2551.0,175.0076,175.0938,174.7204,174.7204,2551.0
2023-05-10 10:45:00,182.3,182.63,182.07,182.35,5627.0,174.5003,174.8162,174.2801,174.5481,5627.0
2023-05-10 10:50:00,182.37,182.65,182.15,182.65,2776.0,174.5673,174.8353,174.3567,174.8353,2776.0
2023-05-10 10:55:00,182.57,182.97,182.57,182.95,3565.0,174.7587,175.1416,174.7587,175.1225,3565.0
2023-05-10 11:00:00,183.06,183.3,183.06,183.1,3441.0,175.2278,175.4575,175.2278,175.2661,3441.0
2023-05-10 11:05:00,183.33,183.34,183.23,183.34,1033.0,175.4862,175.4958,175.3905,175.4958,1033.0
2023-05-10 11:10:00,183.37,183.43,183.34,183.34,1006.0,175.5245,175.5819,175.4958,175.4958,1006.0
2023-05-10 11:15:00,183.34,183.74,183.34,183.73,1577.0,175.4958,175.8787,175.4958,175.8691,1577.0
2023-05-10 11:20:00,183.81,183.85,183.66,183.66,3810.0,175.9457,175.984,175.8021,175.8021,3810.0
2023-05-10 11:25:00,183.66,183.74,183.64,183.69,2549.0,175.8021,175.8787,175.7829,175.8308,2549.0
2023-05-10 11:30:00,183.65,183.78,183.61,183.78,3376.0,175.7925,175.917,175.7542,175.917,3376.0
2023-05-10 11:35:00,183.8,183.85,183.68,183.68,1673.0,175.9361,175.984,175.8212,175.8212,1673.0
2023-05-10 11:40:00,183.72,183.91,183.72,183.76,2124.0,175.8595,176.0414,175.8595,175.8978,2124.0
2023-05-10 11:45:00,183.73,183.77,183.62,183.66,2721.0,175.8691,175.9074,175.7638,175.8021,2721.0
2023-05-10 11:50:00,183.62,183.68,183.49,183.55,2795.0,175.7638,175.8212,175.6394,175.6968,2795.0
2023-05-10 11:55:00,183.49,183.52,183.26,183.33,3140.0,175.6394,175.6681,175.4192,175.4862,3140.0
2023-05-10 12:00:00,183.35,183.35,183.15,183.23,2932.0,175.5054,175.5054,175.3139,175.3905,2932.0
2023-05-10 12:05:00,183.13,183.18,183.08,183.08,1260.0,175.2948,175.3426,175.2469,175.2469,1260.0
2023-05-10 12:10:00,183.0,183.19,182.96,183.05,1720.0,175.1703,175.3522,175.132,175.2182,1720.0
2023-05-10 12:15:00,183.03,183.15,182.98,183.11,3323.0,175.199,175.3139,175.1512,175.2756,3323.0
2023-05-10 12:20:00,183.1,183.22,183.02,183.22,1654.0,175.2661,175.3809,175.1895,175.3809,1654.0
2023-05-10 12:25:00,183.28,183.28,182.93,182.93,2266.0,175.4384,175.4384,175.1033,175.1033,2266.0
2023-05-10 12:30:00,183.02,183.02,182.62,182.67,3938.0,175.1895,175.1895,174.8066,174.8545,3938.0
2023-05-10 12:35:00,182.57,182.68,182.47,182.63,2850.0,174.7587,174.864,174.663,174.8162,2850.0
2023-05-10 12:40:00,182.71,182.79,182.66,182.67,1300.0,174.8927,174.9693,174.8449,174.8545,1300.0
2023-05-10 12:45:00,182.66,182.7,182.56,182.57,1569.0,174.8449,174.8832,174.7492,174.7587,1569.0
2023-05-10 12:50:00,182.54,182.69,182.46,182.68,5932.0,174.73,174.8736,174.6534,174.864,5932.0
2023-05-10 12:55:00,182.61,182.61,182.5,182.58,2211.0,174.797,174.797,174.6917,174.7683,2211.0
2023-05-10 13:00:00,182.6,182.6,182.44,182.5,7731.0,174.7874,174.7874,174.6343,174.6917,7731.0
2023-05-10 13:05:00,182.56,182.59,182.44,182.57,8584.0,174.7492,174.7779,174.6343,174.7587,8584.0
2023-05-10 13:10:00,182.62,182.72,182.47,182.72,3856.0,174.8066,174.9023,174.663,174.9023,3856.0
2023-05-10 13:15:00,182.71,182.77,182.64,182.75,1046.0,174.8927,174.9502,174.8257,174.931,1046.0
2023-05-10 13:20:00,182.71,182.71,182.48,182.5,3159.0,174.8927,174.8927,174.6726,174.6917,3159.0
2023-05-10 13:25:00,182.27,182.27,181.91,182.05,2799.0,174.4716,174.4716,174.127,174.261,2799.0
2023-05-10 13:30:00,182.28,182.32,182.23,182.25,1313.0,174.4811,174.5194,174.4333,174.4524,1313.0
2023-05-10 13:35:00,182.24,182.24,181.97,181.98,3048.0,174.4428,174.4428,174.1844,174.194,3048.0
2023-05-10 13:40:00,181.93,181.97,181.87,181.91,1859.0,174.1461,174.1844,174.0887,174.127,1859.0
2023-05-10 13:45:00,181.98,182.27,181.96,182.23,1488.0,174.194,174.4716,174.1748,174.4333,1488.0
2023-05-10 13:50:00,182.2,182.36,182.19,182.27,4284.0,174.4046,174.5577,174.395,174.4716,4284.0
2023-05-10 13:55:00,182.26,182.37,182.26,182.36,1733.0,174.462,174.5673,174.462,174.5577,1733.0
2023-05-10 14:00:00,182.46,182.47,182.36,182.37,2613.0,174.6534,174.663,174.5577,174.5673,2613.0
2023-05-10 14:05:00,182.36,182.42,182.23,182.23,2591.0,174.5577,174.6151,174.4333,174.4333,2591.0
2023-05-10 14:10:00,182.35,182.36,182.23,182.23,3363.0,174.5481,174.5577,174.4333,174.4333,3363.0
2023-05-10 14:15:00,182.27,182.33,182.22,182.22,1314.0,174.4716,174.529,174.4237,174.4237,1314.0
2023-05-10 14:20:00,182.21,182.29,182.16,182.21,2006.0,174.4141,174.4907,174.3663,174.4141,2006.0
2023-05-10 14:25:00,182.24,182.49,182.23,182.49,2140.0,174.4428,174.6822,174.4333,174.6822,2140.0
2023-05-10 14:30:00,182.52,182.63,182.52,182.53,3929.0,174.7109,174.8162,174.7109,174.7204,3929.0
2023-05-10 14:35:00,182.52,182.64,182.52,182.52,3571.0,174.7109,174.8257,174.7109,174.7109,3571.0
2023-05-10 14:40:00,182.51,182.64,182.49,182.53,2900.0,174.7013,174.8257,174.6822,174.7204,2900.0
2023-05-10 14:45:00,182.55,182.63,182.33,182.33,2624.0,174.7396,174.8162,174.529,174.529,2624.0
2023-05-10 14:50:00,182.33,182.55,182.31,182.47,5161.0,174.529,174.7396,174.5099,174.663,5161.0
2023-05-10 14:55:00,182.46,182.67,182.44,182.67,2819.0,174.6534,174.8545,174.6343,174.8545,2819.0
2023-05-10 15:00:00,182.64,182.64,182.56,182.63,5829.0,174.8257,174.8257,174.7492,174.8162,5829.0
2023-05-10 15:05:00,182.7,182.85,182.66,182.82,5328.0,174.8832,175.0267,174.8449,174.998,5328.0
2023-05-10 15:10:00,182.78,182.85,182.68,182.7,4094.0,174.9597,175.0267,174.864,174.8832,4094.0
2023-05-10 15:15:00,182.7,182.86,182.65,182.85,2649.0,174.8832,175.0363,174.8353,175.0267,2649.0
2023-05-10 15:20:00,182.94,183.16,182.94,183.15,3746.0,175.1129,175.3235,175.1129,175.3139,3746.0
2023-05-10 15:25:00,183.15,183.35,183.11,183.12,5407.0,175.3139,175.5054,175.2756,175.2852,5407.0
2023-05-10 15:30:00,183.09,183.39,183.07,183.28,4329.0,175.2565,175.5436,175.2373,175.4384,4329.0
2023-05-10 15:35:00,183.26,183.48,183.23,183.48,6457.0,175.4192,175.6298,175.3905,175.6298,6457.0
2023-05-10 15:40:00,183.51,183.59,183.51,183.52,2163.0,175.6585,175.7351,175.6585,175.6681,2163.0
2023-05-10 15:45:00,183.55,183.58,183.43,183.48,5630.0,175.6968,175.7255,175.5819,175.6298,5630.0
2023-05-10 15:50:00,183.35,183.38,183.19,183.27,14275.0,175.5054,175.5341,175.3522,175.4288,14275.0
2023-05-10 15:55:00,183.32,183.35,183.1,183.16,29673.0,175.4766,175.5054,175.2661,175.3235,29673.0
2023-05-11 09:30:00,182.2,182.54,181.33,181.67,15491.0,174.4046,174.73,173.5718,173.8972,15491.0
2023-05-11 09:35:00,181.83,182.1,181.81,182.09,1200.0,174.0504,174.3088,174.0312,174.2993,1200.0
2023-05-11 09:40:00,182.05,182.48,181.99,182.32,3166.0,174.261,174.6726,174.2035,174.5194,3166.0
2023-05-11 09:45:00,182.79,182.79,182.61,182.63,2749.0,174.9693,174.9693,174.797,174.8162,2749.0
2023-05-11 09:50:00,182.31,182.67,182.28,182.4,2365.0,174.5099,174.8545,174.4811,174.596,2365.0
2023-05-11 09:55:00,182.52,182.69,182.41,182.6,3226.0,174.7109,174.8736,174.6056,174.7874,3226.0
2023-05-11 10:00:00,182.47,182.47,182.2,182.2,1100.0,174.663,174.663,174.4046,174.4046,1100.0
2023-05-11 10:05:00,182.2,182.46,182.2,182.22,2535.0,174.4046,174.6534,174.4046,174.4237,2535.0
2023-05-11 10:10:00,182.14,182.14,181.96,182.04,1266.0,174.3471,174.3471,174.1748,174.2514,1266.0
2023-05-11 10:15:00,181.86,182.17,181.86,181.98,1913.0,174.0791,174.3758,174.0791,174.194,1913.0
2023-05-11 10:20:00,181.91,181.91,181.67,181.87,1184.0,174.127,174.127,173.8972,174.0887,1184.0
2023-05-11 10:25:00,181.92,182.12,181.92,182.12,2269.0,174.1365,174.328,174.1365,174.328,2269.0
2023-05-11 10:30:00,182.31,182.35,182.11,182.12,1659.0,174.5099,174.5481,174.3184,174.328,1659.0
2023-05-11 10:35:00,182.2,182.26,182.06,182.06,3537.0,174.4046,174.462,174.2705,174.2705,3537.0
2023-05-11 10:40:00,182.09,182.09,182.09,182.09,100.0,174.2993,174.2993,174.2993,174.2993,100.0
2023-05-11 10:45:00,182.09,182.56,182.0,182.4,4274.0,174.2993,174.7492,174.2131,174.596,4274.0
2023-05-11 10:50:00,182.45,182.47,182.23,182.25,1500.0,174.6439,174.663,174.4333,174.4524,1500.0
2023-05-11 10:55:00,182.26,182.31,182.2,182.24,2109.0,174.462,174.5099,174.4046,174.4428,2109.0
2023-05-11 11:00:00,182.29,182.32,182.29,182.32,270.0,174.4907,174.5194,174.4907,174.5194,270.0
2023-05-11 11:05:00,182.35,182.39,182.16,182.16,3038.0,174.5481,174.5864,174.3663,174.3663,3038.0
2023-05-11 11:10:00,182.17,182.32,182.02,182.03,2324.0,174.3758,174.5194,174.2323,174.2418,2324.0
2023-05-11 11:15:00,182.09,182.24,182.0,182.07,3441.0,174.2993,174.4428,174.2131,174.2801,3441.0
2023-05-11 11:20:00,182.01,182.03,181.85,181.85,700.0,174.2227,174.2418,174.0695,174.0695,700.0
2023-05-11 11:25:00,181.87,181.98,181.81,181.9,1739.0,174.0887,174.194,174.0312,174.1174,1739.0
2023-05-11 11:30:00,181.98,182.18,181.96,182.11,1758.0,174.194,174.3854,174.1748,174.3184,1758.0
2023-05-11 11:35:00,182.12,182.12,182.12,182.12,100.0,174.328,174.328,174.328,174.328,100.0
2023-05-11 11:40:00,182.1,182.55,182.1,182.45,3795.0,174.3088,174.7396,174.3088,174.6439,3795.0
2023-05-11 11:45:00,182.48,182.55,182.38,182.38,2374.0,174.6726,174.7396,174.5769,174.5769,2374.0
2023-05-11 11:50:00,182.5,182.59,182.47,182.5,1450.0,174.6917,174.7779,174.663,174.6917,1450.0
2023-05-11 11:55:00,182.61,182.64,182.52,182.59,4232.0,174.797,174.8257,174.7109,174.7779,4232.0
2023-05-11 12:00:00,182.67,182.72,182.46,182.54,1516.0,174.8545,174.9023,174.6534,174.73,1516.0
2023-05-11 12:05:00,182.45,182.55,182.35,182.37,3934.0,174.6439,174.7396,174.5481,174.5673,3934.0
2023-05-11 12:10:00,182.33,182.4,182.17,182.19,4008.0,174.529,174.596,174.3758,174.395,4008.0
2023-05-11 12:15:00,182.06,182.18,181.94,182.18,3309.0,174.2705,174.3854,174.1557,174.3854,3309.0
2023-05-11 12:20:00,182.25,182.63,182.25,182.63,1128.0,174.4524,174.8162,174.4524,174.8162,1128.0
2023-05-11 12:25:00,182.64,182.64,182.44,182.64,3215.0,174.8257,174.8257,174.6343,174.8257,3215.0
2023-05-11 12:30:00,182.52,182.53,182.42,182.47,1353.0,174.7109,174.7204,174.6151,174.663,1353.0
2023-05-11 12:35:00,182.49,182.59,182.49,182.51,1422.0,174.6822,174.7779,174.6822,174.7013,1422.0
2023-05-11 12:40:00,182.51,182.56,182.39,182.4,3847.0,174.7013,174.7492,174.5864,174.596,3847.0
2023-05-11 12:45:00,182.38,182.42,182.33,182.41,1331.0,174.5769,174.6151,174.529,174.6056,1331.0
2023-05-11 12:50:00,182.35,182.39,182.27,182.28,2605.0,174.5481,174.5864,174.4716,174.4811,2605.0
2023-05-11 12:55:00,182.35,182.49,182.28,182.45,1624.0,174.5481,174.6822,174.4811,174.6439,1624.0
2023-05-11 13:00:00,182.46,182.46,182.27,182.35,1753.0,174.6534,174.6534,174.4716,174.5481,1753.0
2023-05-11 13:05:00,182.33,182.4,182.27,182.27,1511.0,174.529,174.596,174.4716,174.4716,1511.0
2023-05-11 13:10:00,182.27,182.28,182.12,182.23,2449.0,174.4716,174.4811,174.328,174.4333,2449.0
2023-05-11 13:15:00,182.18,182.38,182.18,182.38,1920.0,174.3854,174.5769,174.3854,174.5769,1920.0
2023-05-11 13:20:00,182.33,182.34,182.05,182.05,1745.0,174.529,174.5386,174.261,174.261,1745.0
2023-05-11 13:25:00,182.02,182.15,182.02,182.04,2934.0,174.2323,174.3567,174.2323,174.2514,2934.0
2023-05-11 13:30:00,182.07,182.07,181.94,181.99,3460.0,174.2801,174.2801,174.1557,174.2035,3460.0
2023-05-11 13:35:00,181.94,182.08,181.8,182.08,7255.0,174.1557,174.2897,174.0217,174.2897,7255.0
2023-05-11 13:40:00,182.09,182.09,181.9,181.9,2582.0,174.2993,174.2993,174.1174,174.1174,2582.0
2023-05-11 13:45:00,181.89,181.89,181.54,181.58,5317.0,174.1078,174.1078,173.7728,173.8111,5317.0
2023-05-11 13:50:00,181.52,181.83,181.51,181.83,2767.0,173.7537,174.0504,173.7441,174.0504,2767.0
2023-05-11 13:55:00,181.79,182.06,181.76,182.06,4986.0,174.0121,174.2705,173.9834,174.2705,4986.0
2023-05-11 14:00:00,182.03,182.17,181.94,182.17,2754.0,174.2418,174.3758,174.1557,174.3758,2754.0
2023-05-11 14:05:00,182.15,182.23,182.08,182.14,2941.0,174.3567,174.4333,174.2897,174.3471,2941.0
2023-05-11 14:10:00,182.17,182.26,182.14,182.19,2331.0,174.3758,174.462,174.3471,174.395,2331.0
2023-05-11 14:15:00,182.15,182.16,181.95,181.95,1342.0,174.3567,174.3663,174.1653,174.1653,1342.0
2023-05-11 14:20:00,181.91,182.28,181.89,182.28,4082.0,174.127,174.4811,174.1078,174.4811,4082.0
2023-05-11 14:25:00,182.27,182.42,182.27,182.33,5051.0,174.4716,174.6151,174.4716,174.529,5051.0
2023-05-11 14:30:00,182.29,182.42,182.27,182.42,2377.0,174.4907,174.6151,174.4716,174.6151,2377.0
2023-05-11 14:35:00,182.4,182.43,182.33,182.36,3031.0,174.596,174.6247,174.529,174.5577,3031.0
2023-05-11 14:40:00,182.44,182.67,182.42,182.48,6102.0,174.6343,174.8545,174.6151,174.6726,6102.0
2023-05-11 14:45:00,182.47,182.57,182.4,182.57,3666.0,174.663,174.7587,174.596,174.7587,3666.0
2023-05-11 14:50:00,182.5,182.53,182.32,182.32,3331.0,174.6917,174.7204,174.5194,174.5194,3331.0
2023-05-11 14:55:00,182.37,182.56,182.32,182.48,6121.0,174.5673,174.7492,174.5194,174.6726,6121.0
2023-05-11 15:00:00,182.49,182.49,182.42,182.44,2457.0,174.6822,174.6822,174.6151,174.6343,2457.0
2023-05-11 15:05:00,182.43,182.51,182.35,182.4,3915.0,174.6247,174.7013,174.5481,174.596,3915.0
2023-05-11 15:10:00,182.39,182.43,182.32,182.33,1303.0,174.5864,174.6247,174.5194,174.529,1303.0
2023-05-11 15:15:00,182.26,182.26,182.07,182.1,6228.0,174.462,174.462,174.2801,174.3088,6228.0
2023-05-11 15:20:00,182.06,182.22,182.02,182.21,4795.0,174.2705,174.4237,174.2323,174.4141,4795.0
2023-05-11 15:25:00,182.19,182.25,182.1,182.23,3293.0,174.395,174.4524,174.3088,174.4333,3293.0
2023-05-11 15:30:00,182.28,182.28,182.21,182.21,4549.0,174.4811,174.4811,174.4141,174.4141,4549.0
2023-05-11 15:35:00,182.21,182.35,182.19,182.28,6664.0,174.4141,174.5481,174.395,174.4811,6664.0
2023-05-11 15:40:00,182.32,182.36,182.21,182.29,6263.0,174.5194,174.5577,174.4141,174.4907,6263.0
2023-05-11 15:45:00,182.31,182.74,182.31,182.68,9313.0,174.5099,174.9215,174.5099,174.864,9313.0
2023-05-11 15:50:00,182.68,182.7,182.5,182.61,21754.0,174.864,174.8832,174.6917,174.797,21754.0
2023-05-11 15:55:00,182.7,182.87,182.61,182.81,39834.0,174.8832,175.0459,174.797,174.9885,39834.0
2023-05-12 09:30:00,184.07,184.32,183.92,184.31,12053.0,176.1946,176.4339,176.051,176.4243,12053.0
2023-05-12 09:35:00,184.45,184.49,184.2,184.25,3306.0,176.5583,176.5966,176.319,176.3668,3306.0
2023-05-12 09:40:00,184.14,184.19,183.89,183.95,3443.0,176.2616,176.3094,176.0223,176.0797,3443.0
2023-05-12 09:45:00,184.23,184.23,183.74,183.75,2364.0,176.3477,176.3477,175.8787,175.8882,2364.0
2023-05-12 09:50:00,183.78,184.02,183.7,183.85,2645.0,175.917,176.1467,175.8404,175.984,2645.0
2023-05-12 09:55:00,183.87,184.04,183.61,183.63,4732.0,176.0031,176.1658,175.7542,175.7734,4732.0
2023-05-12 10:00:00,183.71,183.71,183.46,183.46,952.0,175.85,175.85,175.6106,175.6106,952.0
2023-05-12 10:05:00,183.55,183.6,183.38,183.56,4399.0,175.6968,175.7447,175.5341,175.7064,4399.0
2023-05-12 10:10:00,183.61,183.67,183.38,183.38,1627.0,175.7542,175.8117,175.5341,175.5341,1627.0
2023-05-12 10:15:00,183.2,183.34,183.06,183.34,1241.0,175.3618,175.4958,175.2278,175.4958,1241.0
2023-05-12 10:20:00,183.39,183.42,183.28,183.3,1700.0,175.5436,175.5724,175.4384,175.4575,1700.0
2023-05-12 10:25:00,183.26,183.26,183.17,183.2,2474.0,175.4192,175.4192,175.3331,175.3618,2474.0
2023-05-12 10:30:00,183.18,183.27,183.12,183.27,3006.0,175.3426,175.4288,175.2852,175.4288,3006.0
2023-05-12 10:35:00,183.19,183.19,182.82,182.93,1954.0,175.3522,175.3522,174.998,175.1033,1954.0
2023-05-12 10:40:00,182.84,182.97,182.8,182.81,2324.0,175.0172,175.1416,174.9789,174.9885,2324.0
2023-05-12 10:45:00,182.81,182.81,182.55,182.65,916.0,174.9885,174.9885,174.7396,174.8353,916.0
2023-05-12 10:50:00,182.6,182.69,182.49,182.65,1693.0,174.7874,174.8736,174.6822,174.8353,1693.0
2023-05-12 10:55:00,182.64,182.87,182.64,182.84,801.0,174.8257,175.0459,174.8257,175.0172,801.0
2023-05-12 11:00:00,182.85,182.89,182.67,182.76,1704.0,175.0267,175.065,174.8545,174.9406,1704.0
2023-05-12 11:05:00,182.71,182.79,182.68,182.69,1544.0,174.8927,174.9693,174.864,174.8736,1544.0
2023-05-12 11:10:00,182.63,182.63,182.4,182.41,570.0,174.8162,174.8162,174.596,174.6056,570.0
2023-05-12 11:15:00,182.39,182.44,182.22,182.44,1846.0,174.5864,174.6343,174.4237,174.6343,1846.0
2023-05-12 11:20:00,182.44,182.52,182.39,182.39,1977.0,174.6343,174.7109,174.5864,174.5864,1977.0
2023-05-12 11:25:00,182.43,182.45,182.28,182.35,2009.0,174.6247,174.6439,174.4811,174.5481,2009.0
2023-05-12 11:30:00,182.3,182.59,182.3,182.59,1549.0,174.5003,174.7779,174.5003,174.7779,1549.0
2023-05-12 11:35:00,182.54,182.67,182.45,182.53,4947.0,174.73,174.8545,174.6439,174.7204,4947.0
2023-05-12 11:40:00,182.49,182.63,182.48,182.61,2179.0,174.6822,174.8162,174.6726,174.797,2179.0
2023-05-12 11:45:00,182.62,182.68,182.61,182.67,2132.0,174.8066,174.864,174.797,174.8545,2132.0
2023-05-12 11:50:00,182.66,182.66,182.38,182.38,2518.0,174.8449,174.8449,174.5769,174.5769,2518.0
2023-05-12 11:55:00,182.46,182.59,182.46,182.59,1500.0,174.6534,174.7779,174.6534,174.7779,1500.0
2023-05-12 12:00:00,182.69,182.74,182.3,182.31,3178.0,174.8736,174.9215,174.5003,174.5099,3178.0
2023-05-12 12:05:00,182.34,182.39,182.33,182.33,1347.0,174.5386,174.5864,174.529,174.529,1347.0
2023-05-12 12:10:00,182.35,182.35,182.19,182.25,1516.0,174.5481,174.5481,174.395,174.4524,1516.0
2023-05-12 12:15:00,182.26,182.27,182.25,182.25,616.0,174.462,174.4716,174.4524,174.4524,616.0
2023-05-12 12:20:00,182.27,182.27,181.99,182.07,1515.0,174.4716,174.4716,174.2035,174.2801,1515.0
2023-05-12 12:25:00,182.06,182.07,181.91,181.91,1835.0,174.2705,174.2801,174.127,174.127,1835.0
2023-05-12 12:30:00,181.9,181.93,181.71,181.77,5117.0,174.1174,174.1461,173.9355,173.993,5117.0
2023-05-12 12:35:00,181.77,181.77,181.61,181.71,3244.0,173.993,173.993,173.8398,173.9355,3244.0
2023-05-12 12:40:00,181.8,181.8,181.71,181.72,966.0,174.0217,174.0217,173.9355,173.9451,966.0
2023-05-12 12:45:00,181.73,181.82,181.72,181.75,2683.0,173.9547,174.0408,173.9451,173.9738,2683.0
2023-05-12 12:50:00,181.7,181.82,181.7,181.72,2405.0,173.926,174.0408,173.926,173.9451,2405.0
2023-05-12 12:55:00,181.72,181.79,181.71,181.73,1384.0,173.9451,174.0121,173.9355,173.9547,1384.0
2023-05-12 13:00:00,181.72,181.72,181.51,181.6,1658.0,173.9451,173.9451,173.7441,173.8302,1658.0
2023-05-12 13:05:00,181.69,181.8,181.66,181.67,1712.0,173.9164,174.0217,173.8877,173.8972,1712.0
2023-05-12 13:10:00,181.67,181.76,181.65,181.66,1965.0,173.8972,173.9834,173.8781,173.8877,1965.0
2023-05-12 13:15:00,181.59,181.59,181.5,181.57,2078.0,173.8207,173.8207,173.7345,173.8015,2078.0
2023-05-12 13:20:00,181.56,181.81,181.55,181.77,3532.0,173.7919,174.0312,173.7824,173.993,3532.0
2023-05-12 13:25:00,181.84,181.91,181.8,181.86,1017.0,174.06,174.127,174.0217,174.0791,1017.0
2023-05-12 13:30:00,181.91,182.08,181.89,181.89,3600.0,174.127,174.2897,174.1078,174.1078,3600.0
2023-05-12 13:35:00,181.94,181.94,181.63,181.69,6407.0,174.1557,174.1557,173.8589,173.9164,6407.0
2023-05-12 13:40:00,181.65,181.65,181.51,181.51,2032.0,173.8781,173.8781,173.7441,173.7441,2032.0
2023-05-12 13:45:00,181.53,181.53,181.38,181.45,2238.0,173.7632,173.7632,173.6196,173.6866,2238.0
2023-05-12 13:50:00,181.4,181.44,181.37,181.42,2489.0,173.6388,173.6771,173.6101,173.6579,2489.0
2023-05-12 13:55:00,181.38,181.38,181.25,181.29,3000.0,173.6196,173.6196,173.4952,173.5335,3000.0
2023-05-12 14:00:00,181.28,181.5,181.19,181.49,3008.0,173.5239,173.7345,173.4378,173.7249,3008.0
2023-05-12 14:05:00,181.55,181.58,181.44,181.52,3367.0,173.7824,173.8111,173.6771,173.7537,3367.0
2023-05-12 14:10:00,181.46,181.57,181.41,181.46,2617.0,173.6962,173.8015,173.6484,173.6962,2617.0
2023-05-12 14:15:00,181.48,181.48,181.39,181.4,2079.0,173.7154,173.7154,173.6292,173.6388,2079.0
2023-05-12 14:20:00,181.39,181.62,181.37,181.62,2462.0,173.6292,173.8494,173.6101,173.8494,2462.0
2023-05-12 14:25:00,181.64,181.81,181.63,181.63,6216.0,173.8685,174.0312,173.8589,173.8589,6216.0
2023-05-12 14:30:00,181.63,181.77,181.56,181.57,9699.0,173.8589,173.993,173.7919,173.8015,9699.0
2023-05-12 14:35:00,181.63,181.64,181.48,181.49,9048.0,173.8589,173.8685,173.7154,173.7249,9048.0
2023-05-12 14:40:00,181.54,181.73,181.45,181.73,3359.0,173.7728,173.9547,173.6866,173.9547,3359.0
2023-05-12 14:45:00,181.74,181.8,181.52,181.55,4118.0,173.9642,174.0217,173.7537,173.7824,4118.0
2023-05-12 14:50:00,181.57,181.73,181.55,181.65,10701.0,173.8015,173.9547,173.7824,173.8781,10701.0
2023-05-12 14:55:00,181.65,181.67,181.32,181.34,6092.0,173.8781,173.8972,173.5622,173.5814,6092.0
2023-05-12 15:00:00,181.35,181.45,181.25,181.31,4235.0,173.5909,173.6866,173.4952,173.5526,4235.0
2023-05-12 15:05:00,181.37,181.42,181.21,181.21,5604.0,173.6101,173.6579,173.4569,173.4569,5604.0
2023-05-12 15:10:00,181.24,181.3,181.11,181.17,5667.0,173.4856,173.5431,173.3612,173.4186,5667.0
2023-05-12 15:15:00,181.19,181.46,181.19,181.46,4029.0,173.4378,173.6962,173.4378,173.6962,4029.0
2023-05-12 15:20:00,181.5,181.64,181.5,181.61,4131.0,173.7345,173.8685,173.7345,173.8398,4131.0
2023-05-12 15:25:00,181.64,181.73,181.59,181.6,5349.0,173.8685,173.9547,173.8207,173.8302,5349.0
2023-05-12 15:30:00,181.62,181.76,181.61,181.75,5294.0,173.8494,173.9834,173.8398,173.9738,5294.0
2023-05-12 15:35:00,181.78,181.88,181.64,181.67,7798.0,174.0025,174.0983,173.8685,173.8972,7798.0
2023-05-12 15:40:00,181.7,181.78,181.65,181.65,9399.0,173.926,174.0025,173.8781,173.8781,9399.0
2023-05-12 15:45:00,181.68,181.83,181.67,181.8,7673.0,173.9068,174.0504,173.8972,174.0217,7673.0
2023-05-12 15:50:00,181.75,181.85,181.59,181.85,11700.0,173.9738,174.0695,173.8207,174.0695,11700.0
2023-05-12 15:55:00,181.84,182.13,181.83,182.09,24440.0,174.06,174.3376,174.0504,174.2993,24440.0
2023-05-15 09:30:00,182.76,182.76,182.07,182.15,10520.0,174.9406,174.9406,174.2801,174.3567,10520.0
2023-05-15 09:35:00,181.54,182.29,181.31,182.26,3218.0,173.7728,174.4907,173.5526,174.462,3218.0
2023-05-15 09:40:00,182.29,182.33,181.93,182.01,4359.0,174.4907,174.529,174.1461,174.2227,4359.0
2023-05-15 09:45:00,182.09,182.15,181.68,181.82,1900.0,174.2993,174.3567,173.9068,174.0408,1900.0
2023-05-15 09:50:00,181.76,182.18,181.75,182.07,1803.0,173.9834,174.3854,173.9738,174.2801,1803.0
2023-05-15 09:55:00,182.03,182.31,182.01,182.04,2325.0,174.2418,174.5099,174.2227,174.2514,2325.0
2023-05-15 10:00:00,182.13,182.28,181.95,181.95,1947.0,174.3376,174.4811,174.1653,174.1653,1947.0
2023-05-15 10:05:00,182.08,182.23,181.72,181.84,4844.0,174.2897,174.4333,173.9451,174.06,4844.0
2023-05-15 10:10:00,181.73,181.81,181.65,181.69,8453.0,173.9547,174.0312,173.8781,173.9164,8453.0
2023-05-15 10:15:00,181.71,181.76,181.69,181.7,3292.0,173.9355,173.9834,173.9164,173.926,3292.0
2023-05-15 10:20:00,181.71,181.76,181.6,181.74,2464.0,173.9355,173.9834,173.8302,173.9642,2464.0
2023-05-15 10:25:00,181.83,182.08,181.74,181.92,3065.0,174.0504,174.2897,173.9642,174.1365,3065.0
2023-05-15 10:30:00,181.92,181.99,181.79,181.79,2607.0,174.1365,174.2035,174.0121,174.0121,2607.0
2023-05-15 10:35:00,181.8,181.86,181.63,181.73,2513.0,174.0217,174.0791,173.8589,173.9547,2513.0
2023-05-15 10:40:00,181.72,181.85,181.67,181.67,1331.0,173.9451,174.0695,173.8972,173.8972,1331.0
2023-05-15 10:45:00,181.69,181.92,181.69,181.92,3035.0,173.9164,174.1365,173.9164,174.1365,3035.0
2023-05-15 10:50:00,181.95,182.29,181.95,182.25,2212.0,174.1653,174.4907,174.1653,174.4524,2212.0
2023-05-15 10:55:00,182.29,182.35,182.09,182.22,8947.0,174.4907,174.5481,174.2993,174.4237,8947.0
2023-05-15 11:00:00,182.1,182.11,181.91,181.92,4197.0,174.3088,174.3184,174.127,174.1365,4197.0
2023-05-15 11:05:00,181.97,182.11,181.89,181.96,2336.0,174.1844,174.3184,174.1078,174.1748,2336.0
2023-05-15 11:10:00,181.89,181.9,181.58,181.58,2021.0,174.1078,174.1174,173.8111,173.8111,2021.0
2023-05-15 11:15:00,181.59,181.7,181.57,181.6,1460.0,173.8207,173.926,173.8015,173.8302,1460.0
2023-05-15 11:20:00,181.48,181.52,181.45,181.49,2014.0,173.7154,173.7537,173.6866,173.7249,2014.0
2023-05-15 11:25:00,181.4,181.47,181.33,181.4,6268.0,173.6388,173.7058,173.5718,173.6388,6268.0
2023-05-15 11:30:00,181.31,181.52,181.3,181.41,4098.0,173.5526,173.7537,173.5431,173.6484,4098.0
2023-05-15 11:35:00,181.37,181.42,181.31,181.37,3129.0,173.6101,173.6579,173.5526,173.6101,3129.0
2023-05-15 11:40:00,181.35,181.39,181.23,181.26,3461.0,173.5909,173.6292,173.4761,173.5048,3461.0
2023-05-15 11:45:00,181.25,181.33,181.25,181.3,4176.0,173.4952,173.5718,173.4952,173.5431,4176.0
2023-05-15 11:50:00,181.36,181.43,181.2,181.23,3093.0,173.6005,173.6675,173.4473,173.4761,3093.0
2023-05-15 11:55:00,181.22,181.29,181.14,181.23,3563.0,173.4665,173.5335,173.3899,173.4761,3563.0
2023-05-15 12:00:00,181.19,181.29,181.19,181.29,5832.0,173.4378,173.5335,173.4378,173.5335,5832.0
2023-05-15 12:05:00,181.3,181.39,181.3,181.3,1702.0,173.5431,173.6292,173.5431,173.5431,1702.0
2023-05-15 12:10:00,181.33,181.39,181.3,181.39,1266.0,173.5718,173.6292,173.5431,173.6292,1266.0
2023-05-15 12:15:00,181.34,181.41,181.26,181.4,1100.0,173.5814,173.6484,173.5048,173.6388,1100.0
2023-05-15 12:20:00,181.4,181.43,181.38,181.39,1409.0,173.6388,173.6675,173.6196,173.6292,1409.0
2023-05-15 12:25:00,181.37,181.59,181.37,181.51,2219.0,173.6101,173.8207,173.6101,173.7441,2219.0
2023-05-15 12:30:00,181.51,181.53,181.46,181.47,600.0,173.7441,173.7632,173.6962,173.7058,600.0
2023-05-15 12:35:00,181.48,181.6,181.43,181.45,2360.0,173.7154,173.8302,173.6675,173.6866,2360.0
2023-05-15 12:40:00,181.51,181.59,181.42,181.57,2433.0,173.7441,173.8207,173.6579,173.8015,2433.0
2023-05-15 12:45:00,181.53,181.75,181.53,181.75,2591.0,173.7632,173.9738,173.7632,173.9738,2591.0
2023-05-15 12:50:00,181.78,181.84,181.76,181.76,2345.0,174.0025,174.06,173.9834,173.9834,2345.0
2023-05-15 12:55:00,181.73,182.0,181.73,182.0,1934.0,173.9547,174.2131,173.9547,174.2131,1934.0
2023-05-15 13:00:00,181.95,181.95,181.88,181.92,1702.0,174.1653,174.1653,174.0983,174.1365,1702.0
2023-05-15 13:05:00,181.93,182.08,181.93,182.02,1770.0,174.1461,174.2897,174.1461,174.2323,1770.0
2023-05-15 13:10:00,182.1,182.36,182.1,182.36,2420.0,174.3088,174.5577,174.3088,174.5577,2420.0
2023-05-15 13:15:00,182.34,182.41,182.3,182.31,1318.0,174.5386,174.6056,174.5003,174.5099,1318.0
2023-05-15 13:20:00,182.31,182.32,182.19,182.28,2677.0,174.5099,174.5194,174.395,174.4811,2677.0
2023-05-15 13:25:00,182.24,182.28,182.0,182.0,2245.0,174.4428,174.4811,174.2131,174.2131,2245.0
2023-05-15 13:30:00,182.02,182.1,181.99,182.02,1561.0,174.2323,174.3088,174.2035,174.2323,1561.0
2023-05-15 13:35:00,182.0,182.0,181.81,181.81,1137.0,174.2131,174.2131,174.0312,174.0312,1137.0
2023-05-15 13:40:00,181.8,181.8,181.5,181.6,2327.0,174.0217,174.0217,173.7345,173.8302,2327.0
2023-05-15 13:45:00,181.61,181.61,181.44,181.49,2114.0,173.8398,173.8398,173.6771,173.7249,2114.0
2023-05-15 13:50:00,181.45,181.51,181.45,181.49,2059.0,173.6866,173.7441,173.6866,173.7249,2059.0
2023-05-15 13:55:00,181.49,181.75,181.48,181.75,2706.0,173.7249,173.9738,173.7154,173.9738,2706.0
2023-05-15 14:00:00,181.77,181.84,181.76,181.79,2878.0,173.993,174.06,173.9834,174.0121,2878.0
2023-05-15 14:05:00,181.8,181.96,181.79,181.86,8012.0,174.0217,174.1748,174.0121,174.0791,8012.0
2023-05-15 14:10:00,181.86,182.18,181.85,182.12,6712.0,174.0791,174.3854,174.0695,174.328,6712.0
2023-05-15 14:15:00,182.11,182.11,181.96,181.96,2991.0,174.3184,174.3184,174.1748,174.1748,2991.0
2023-05-15 14:20:00,182.03,182.1,181.9,181.9,2560.0,174.2418,174.3088,174.1174,174.1174,2560.0
2023-05-15 14:25:00,181.86,181.92,181.81,181.87,3160.0,174.0791,174.1365,174.0312,174.0887,3160.0
2023-05-15 14:30:00,181.86,181.91,181.78,181.91,3540.0,174.0791,174.127,174.0025,174.127,3540.0
2023-05-15 14:35:00,181.96,182.12,181.96,182.1,4080.0,174.1748,174.328,174.1748,174.3088,4080.0
2023-05-15 14:40:00,182.1,182.2,182.09,182.19,1873.0,174.3088,174.4046,174.2993,174.395,1873.0
2023-05-15 14:45:00,182.18,182.26,182.14,182.26,2037.0,174.3854,174.462,174.3471,174.462,2037.0
2023-05-15 14:50:00,182.22,182.35,182.12,182.25,3876.0,174.4237,174.5481,174.328,174.4524,3876.0
2023-05-15 14:55:00,182.3,182.31,182.17,182.24,3221.0,174.5003,174.5099,174.3758,174.4428,3221.0
2023-05-15 15:00:00,182.25,182.41,182.25,182.34,4489.0,174.4524,174.6056,174.4524,174.5386,4489.0
2023-05-15 15:05:00,182.38,182.44,182.37,182.37,2045.0,174.5769,174.6343,174.5673,174.5673,2045.0
2023-05-15 15:10:00,182.35,182.47,182.35,182.43,2754.0,174.5481,174.663,174.5481,174.6247,2754.0
2023-05-15 15:15:00,182.41,182.58,182.41,182.46,4035.0,174.6056,174.7683,174.6056,174.6534,4035.0
2023-05-15 15:20:00,182.38,182.49,182.37,182.44,1800.0,174.5769,174.6822,174.5673,174.6343,1800.0
2023-05-15 15:25:00,182.42,182.49,182.39,182.39,2965.0,174.6151,174.6822,174.5864,174.5864,2965.0
2023-05-15 15:30:00,182.4,182.45,182.33,182.34,4058.0,174.596,174.6439,174.529,174.5386,4058.0
2023-05-15 15:35:00,182.27,182.31,182.22,182.25,5847.0,174.4716,174.5099,174.4237,174.4524,5847.0
2023-05-15 15:40:00,182.19,182.19,182.0,182.08,7115.0,174.395,174.395,174.2131,174.2897,7115.0
2023-05-15 15:45:00,182.11,182.45,182.07,182.38,10038.0,174.3184,174.6439,174.2801,174.5769,10038.0
2023-05-15 15:50:00,182.34,182.55,182.27,182.51,16234.0,174.5386,174.7396,174.4716,174.7013,16234.0
2023-05-15 15:55:00,182.52,182.82,182.49,182.81,48651.0,174.7109,174.998,174.6822,174.9885,48651.0
2023-05-16 09:30:00,182.7,182.7,182.39,182.56,10916.0,174.8832,174.8832,174.5864,174.7492,10916.0
2023-05-16 09:35:00,182.61,182.93,182.59,182.61,3076.0,174.797,175.1033,174.7779,174.797,3076.0
2023-05-16 09:40:00,182.62,182.9,182.57,182.68,4782.0,174.8066,175.0746,174.7587,174.864,4782.0
2023-05-16 09:45:00,182.71,182.72,181.95,181.95,3136.0,174.8927,174.9023,174.1653,174.1653,3136.0
2023-05-16 09:50:00,181.96,181.97,181.3,181.4,3488.0,174.1748,174.1844,173.5431,173.6388,3488.0
2023-05-16 09:55:00,181.37,181.69,181.33,181.64,3012.0,173.6101,173.9164,173.5718,173.8685,3012.0
2023-05-16 10:00:00,181.71,182.07,181.71,181.96,900.0,173.9355,174.2801,173.9355,174.1748,900.0
2023-05-16 10:05:00,182.02,182.22,181.79,181.81,2780.0,174.2323,174.4237,174.0121,174.0312,2780.0
2023-05-16 10:10:00,181.72,181.72,181.28,181.51,3715.0,173.9451,173.9451,173.5239,173.7441,3715.0
2023-05-16 10:15:00,181.44,181.54,181.31,181.39,5355.0,173.6771,173.7728,173.5526,173.6292,5355.0
2023-05-16 10:20:00,181.42,181.48,181.26,181.26,2190.0,173.6579,173.7154,173.5048,173.5048,2190.0
2023-05-16 10:25:00,181.28,181.39,181.2,181.39,2662.0,173.5239,173.6292,173.4473,173.6292,2662.0
2023-05-16 10:30:00,181.41,181.42,180.95,181.02,3353.0,173.6484,173.6579,173.208,173.275,3353.0
2023-05-16 10:35:00,180.97,181.05,180.89,181.05,2735.0,173.2272,173.3038,173.1506,173.3038,2735.0
2023-05-16 10:40:00,180.96,181.19,180.91,181.19,3464.0,173.2176,173.4378,173.1698,173.4378,3464.0
2023-05-16 10:45:00,181.19,181.29,180.99,181.16,2452.0,173.4378,173.5335,173.2463,173.4091,2452.0
2023-05-16 10:50:00,181.13,181.2,181.02,181.03,3231.0,173.3803,173.4473,173.275,173.2846,3231.0
2023-05-16 10:55:00,180.99,181.07,180.96,181.0,3455.0,173.2463,173.3229,173.2176,173.2559,3455.0
2023-05-16 11:00:00,181.05,181.07,180.85,180.87,2438.0,173.3038,173.3229,173.1123,173.1315,2438.0
2023-05-16 11:05:00,180.91,180.94,180.79,180.88,2369.0,173.1698,173.1985,173.0549,173.141,2369.0
2023-05-16 11:10:00,180.88,180.99,180.83,180.86,1904.0,173.141,173.2463,173.0932,173.1219,1904.0
2023-05-16 11:15:00,180.84,181.08,180.84,181.08,1985.0,173.1027,173.3325,173.1027,173.3325,1985.0
2023-05-16 11:20:00,181.08,181.14,180.95,181.08,2145.0,173.3325,173.3899,173.208,173.3325,2145.0
2023-05-16 11:25:00,181.09,181.33,181.09,181.27,3725.0,173.3421,173.5718,173.3421,173.5143,3725.0
2023-05-16 11:30:00,181.3,181.45,181.28,181.45,3635.0,173.5431,173.6866,173.5239,173.6866,3635.0
2023-05-16 11:35:00,181.41,181.41,181.16,181.21,2080.0,173.6484,173.6484,173.4091,173.4569,2080.0
2023-05-16 11:40:00,181.23,181.61,181.23,181.6,3010.0,173.4761,173.8398,173.4761,173.8302,3010.0
2023-05-16 11:45:00,181.56,181.57,181.46,181.55,1001.0,173.7919,173.8015,173.6962,173.7824,1001.0
2023-05-16 11:50:00,181.62,181.83,181.62,181.65,2630.0,173.8494,174.0504,173.8494,173.8781,2630.0
2023-05-16 11:55:00,181.72,181.74,181.51,181.66,2894.0,173.9451,173.9642,173.7441,173.8877,2894.0
2023-05-16 12:00:00,181.66,181.82,181.66,181.73,2254.0,173.8877,174.0408,173.8877,173.9547,2254.0
2023-05-16 12:05:00,181.78,181.81,181.69,181.79,1408.0,174.0025,174.0312,173.9164,174.0121,1408.0
2023-05-16 12:10:00,181.87,181.87,181.77,181.82,1500.0,174.0887,174.0887,173.993,174.0408,1500.0
2023-05-16 12:15:00,181.85,181.91,181.59,181.59,2023.0,174.0695,174.127,173.8207,173.8207,2023.0
2023-05-16 12:20:00,181.62,181.67,181.56,181.67,1860.0,173.8494,173.8972,173.7919,173.8972,1860.0
2023-05-16 12:25:00,181.69,181.81,181.66,181.78,3171.0,173.9164,174.0312,173.8877,174.0025,3171.0
2023-05-16 12:30:00,181.77,181.86,181.74,181.78,2650.0,173.993,174.0791,173.9642,174.0025,2650.0
2023-05-16 12:35:00,181.83,182.11,181.81,182.1,2066.0,174.0504,174.3184,174.0312,174.3088,2066.0
2023-05-16 12:40:00,182.12,182.26,182.09,182.22,3538.0,174.328,174.462,174.2993,174.4237,3538.0
2023-05-16 12:45:00,182.1,182.21,182.03,182.03,2835.0,174.3088,174.4141,174.2418,174.2418,2835.0
2023-05-16 12:50:00,182.12,182.16,182.09,182.14,1664.0,174.328,174.3663,174.2993,174.3471,1664.0
2023-05-16 12:55:00,182.25,182.25,182.08,182.12,1813.0,174.4524,174.4524,174.2897,174.328,1813.0
2023-05-16 13:00:00,182.13,182.3,181.94,182.11,7861.0,174.3376,174.5003,174.1557,174.3184,7861.0
2023-05-16 13:05:00,182.14,182.2,182.14,182.14,1785.0,174.3471,174.4046,174.3471,174.3471,1785.0
2023-05-16 13:10:00,182.13,182.21,182.1,182.18,1953.0,174.3376,174.4141,174.3088,174.3854,1953.0
2023-05-16 13:15:00,182.2,182.2,182.13,182.14,1300.0,174.4046,174.4046,174.3376,174.3471,1300.0
2023-05-16 13:20:00,182.14,182.29,182.13,182.18,2303.0,174.3471,174.4907,174.3376,174.3854,2303.0
2023-05-16 13:25:00,182.16,182.18,182.06,182.07,2746.0,174.3663,174.3854,174.2705,174.2801,2746.0
2023-05-16 13:30:00,182.05,182.15,182.03,182.11,3305.0,174.261,174.3567,174.2418,174.3184,3305.0
2023-05-16 13:35:00,182.11,182.16,181.93,181.93,3617.0,174.3184,174.3663,174.1461,174.1461,3617.0
2023-05-16 13:40:00,181.87,181.88,181.72,181.72,1833.0,174.0887,174.0983,173.9451,173.9451,1833.0
2023-05-16 13:45:00,181.78,182.02,181.71,182.02,3304.0,174.0025,174.2323,173.9355,174.2323,3304.0
2023-05-16 13:50:00,182.07,182.14,181.99,182.09,2560.0,174.2801,174.3471,174.2035,174.2993,2560.0
2023-05-16 13:55:00,182.09,182.31,182.09,182.23,1646.0,174.2993,174.5099,174.2993,174.4333,1646.0
2023-05-16 14:00:00,182.23,182.23,181.96,181.96,2406.0,174.4333,174.4333,174.1748,174.1748,2406.0
2023-05-16 14:05:00,182.02,182.07,181.97,182.02,2557.0,174.2323,174.2801,174.1844,174.2323,2557.0
2023-05-16 14:10:00,182.03,182.14,182.03,182.05,2191.0,174.2418,174.3471,174.2418,174.261,2191.0
2023-05-16 14:15:00,182.03,182.19,181.97,182.09,2187.0,174.2418,174.395,174.1844,174.2993,2187.0
2023-05-16 14:20:00,182.15,182.16,181.94,181.95,2950.0,174.3567,174.3663,174.1557,174.1653,2950.0
2023-05-16 14:25:00,181.93,181.98,181.88,181.89,1307.0,174.1461,174.194,174.0983,174.1078,1307.0
2023-05-16 14:30:00,181.93,182.03,181.82,182.03,2514.0,174.1461,174.2418,174.0408,174.2418,2514.0
2023-05-16 14:35:00,182.06,182.12,182.02,182.12,2699.0,174.2705,174.328,174.2323,174.328,2699.0
2023-05-16 14:40:00,182.12,182.14,182.06,182.08,2050.0,174.328,174.3471,174.2705,174.2897,2050.0
2023-05-16 14:45:00,182.1,182.2,182.07,182.17,3313.0,174.3088,174.4046,174.2801,174.3758,3313.0
2023-05-16 14:50:00,182.19,182.41,182.19,182.38,3304.0,174.395,174.6056,174.395,174.5769,3304.0
2023-05-16 14:55:00,182.36,182.41,182.28,182.28,2501.0,174.5577,174.6056,174.4811,174.4811,2501.0
2023-05-16 15:00:00,182.3,182.3,182.19,182.19,2812.0,174.5003,174.5003,174.395,174.395,2812.0
2023-05-16 15:05:00,182.17,182.27,182.13,182.17,2681.0,174.3758,174.4716,174.3376,174.3758,2681.0
2023-05-16 15:10:00,182.13,182.22,182.1,182.1,2018.0,174.3376,174.4237,174.3088,174.3088,2018.0
2023-05-16 15:15:00,182.1,182.11,182.01,182.05,2564.0,174.3088,174.3184,174.2227,174.261,2564.0
2023-05-16 15:20:00,181.99,182.05,181.93,182.05,3579.0,174.2035,174.261,174.1461,174.261,3579.0
2023-05-16 15:25:00,182.08,182.08,181.9,181.93,2761.0,174.2897,174.2897,174.1174,174.1461,2761.0
2023-05-16 15:30:00,181.99,181.99,181.83,181.83,3553.0,174.2035,174.2035,174.0504,174.0504,3553.0
2023-05-16 15:35:00,181.78,181.84,181.73,181.78,7448.0,174.0025,174.06,173.9547,174.0025,7448.0
2023-05-16 15:40:00,181.76,181.81,181.73,181.81,10761.0,173.9834,174.0312,173.9547,174.0312,10761.0
2023-05-16 15:45:00,181.81,181.89,181.72,181.84,9609.0,174.0312,174.1078,173.9451,174.06,9609.0
2023-05-16 15:50:00,181.83,181.83,181.32,181.32,14276.0,174.0504,174.0504,173.5622,173.5622,14276.0
2023-05-16 15:55:00,181.36,181.63,181.35,181.53,27388.0,173.6005,173.8589,173.5909,173.7632,27388.0
2023-05-17 09:30:00,182.29,182.8,182.29,182.3,15910.0,174.4907,174.9789,174.4907,174.5003,15910.0
2023-05-17 09:35:00,182.2,182.69,182.06,182.69,7048.0,174.4046,174.8736,174.2705,174.8736,7048.0
2023-05-17 09:40:00,182.56,182.72,182.29,182.72,3587.0,174.7492,174.9023,174.4907,174.9023,3587.0
2023-05-17 09:45:00,182.68,182.79,182.52,182.62,5176.0,174.864,174.9693,174.7109,174.8066,5176.0
2023-05-17 09:50:00,182.57,182.72,182.13,182.72,3467.0,174.7587,174.9023,174.3376,174.9023,3467.0
2023-05-17 09:55:00,182.71,182.78,182.47,182.49,2200.0,174.8927,174.9597,174.663,174.6822,2200.0
2023-05-17 10:00:00,182.44,182.69,182.25,182.59,5637.0,174.6343,174.8736,174.4524,174.7779,5637.0
2023-05-17 10:05:00,182.47,182.77,182.46,182.61,4823.0,174.663,174.9502,174.6534,174.797,4823.0
2023-05-17 10:10:00,182.62,182.78,182.12,182.12,5491.0,174.8066,174.9597,174.328,174.328,5491.0
2023-05-17 10:15:00,182.24,182.24,181.79,181.89,3168.0,174.4428,174.4428,174.0121,174.1078,3168.0
2023-05-17 10:20:00,181.86,181.99,181.82,181.94,3881.0,174.0791,174.2035,174.0408,174.1557,3881.0
2023-05-17 10:25:00,181.87,182.04,181.86,182.03,5221.0,174.0887,174.2514,174.0791,174.2418,5221.0
2023-05-17 10:30:00,182.04,182.04,181.85,181.93,3187.0,174.2514,174.2514,174.0695,174.1461,3187.0
2023-05-17 10:35:00,182.04,182.04,181.89,181.9,1082.0,174.2514,174.2514,174.1078,174.1174,1082.0
2023-05-17 10:40:00,181.81,181.84,181.66,181.8,1732.0,174.0312,174.06,173.8877,174.0217,1732.0
2023-05-17 10:45:00,181.76,181.91,181.32,181.38,12729.0,173.9834,174.127,173.5622,173.6196,12729.0
2023-05-17 10:50:00,181.39,181.66,181.35,181.61,3826.0,173.6292,173.8877,173.5909,173.8398,3826.0
2023-05-17 10:55:00,181.66,181.85,181.66,181.79,2104.0,173.8877,174.0695,173.8877,174.0121,2104.0
2023-05-17 11:00:00,181.83,181.89,181.7,181.89,2283.0,174.0504,174.1078,173.926,174.1078,2283.0
2023-05-17 11:05:00,181.89,181.89,181.72,181.75,2201.0,174.1078,174.1078,173.9451,173.9738,2201.0
2023-05-17 11:10:00,181.7,181.98,181.7,181.96,3067.0,173.926,174.194,173.926,174.1748,3067.0
2023-05-17 11:15:00,181.9,182.38,181.9,182.23,5117.0,174.1174,174.5769,174.1174,174.4333,5117.0
2023-05-17 11:20:00,182.28,182.28,181.69,181.69,8093.0,174.4811,174.4811,173.9164,173.9164,8093.0
2023-05-17 11:25:00,181.71,182.26,181.71,182.26,4534.0,173.9355,174.462,173.9355,174.462,4534.0
2023-05-17 11:30:00,182.22,182.33,182.19,182.32,5033.0,174.4237,174.529,174.395,174.5194,5033.0
2023-05-17 11:35:00,182.28,182.39,182.25,182.37,5355.0,174.4811,174.5864,174.4524,174.5673,5355.0
2023-05-17 11:40:00,182.39,182.49,182.13,182.28,2825.0,174.5864,174.6822,174.3376,174.4811,2825.0
2023-05-17 11:45:00,182.37,182.41,182.24,182.24,1351.0,174.5673,174.6056,174.4428,174.4428,1351.0
2023-05-17 11:50:00,182.35,182.38,182.27,182.37,1409.0,174.5481,174.5769,174.4716,174.5673,1409.0
2023-05-17 11:55:00,182.37,182.37,182.09,182.09,1476.0,174.5673,174.5673,174.2993,174.2993,1476.0
2023-05-17 12:00:00,182.2,182.2,182.08,182.12,1242.0,174.4046,174.4046,174.2897,174.328,1242.0
2023-05-17 12:05:00,182.1,182.18,181.98,182.05,6813.0,174.3088,174.3854,174.194,174.261,6813.0
2023-05-17 12:10:00,182.03,182.22,182.03,182.22,3067.0,174.2418,174.4237,174.2418,174.4237,3067.0
2023-05-17 12:15:00,182.19,182.23,182.0,182.04,2129.0,174.395,174.4333,174.2131,174.2514,2129.0
2023-05-17 12:20:00,182.05,182.09,181.9,182.0,2858.0,174.261,174.2993,174.1174,174.2131,2858.0
2023-05-17 12:25:00,181.93,182.18,181.9,182.18,2827.0,174.1461,174.3854,174.1174,174.3854,2827.0
2023-05-17 12:30:00,182.15,182.5,182.15,182.32,3800.0,174.3567,174.6917,174.3567,174.5194,3800.0
2023-05-17 12:35:00,182.46,182.7,182.38,182.7,3762.0,174.6534,174.8832,174.5769,174.8832,3762.0
2023-05-17 12:40:00,182.78,182.82,182.62,182.67,4087.0,174.9597,174.998,174.8066,174.8545,4087.0
2023-05-17 12:45:00,182.78,183.23,182.77,183.17,4134.0,174.9597,175.3905,174.9502,175.3331,4134.0
2023-05-17 12:50:00,183.2,183.2,183.0,183.18,2785.0,175.3618,175.3618,175.1703,175.3426,2785.0
2023-05-17 12:55:00,183.12,183.26,183.12,183.17,2578.0,175.2852,175.4192,175.2852,175.3331,2578.0
2023-05-17 13:00:00,183.28,183.41,183.25,183.35,2305.0,175.4384,175.5628,175.4096,175.5054,2305.0
2023-05-17 13:05:00,183.33,183.55,183.28,183.47,2412.0,175.4862,175.6968,175.4384,175.6202,2412.0
2023-05-17 13:10:00,183.35,183.41,183.2,183.2,3022.0,175.5054,175.5628,175.3618,175.3618,3022.0
2023-05-17 13:15:00,183.2,183.2,182.95,182.95,1100.0,175.3618,175.3618,175.1225,175.1225,1100.0
2023-05-17 13:20:00,183.03,183.08,182.93,183.07,3792.0,175.199,175.2469,175.1033,175.2373,3792.0
2023-05-17 13:25:00,183.14,183.14,182.97,182.97,1310.0,175.3043,175.3043,175.1416,175.1416,1310.0
2023-05-17 13:30:00,182.98,183.19,182.98,183.18,2962.0,175.1512,175.3522,175.1512,175.3426,2962.0
2023-05-17 13:35:00,183.13,183.13,182.9,183.05,3639.0,175.2948,175.2948,175.0746,175.2182,3639.0
2023-05-17 13:40:00,183.0,183.0,182.84,182.84,2481.0,175.1703,175.1703,175.0172,175.0172,2481.0
2023-05-17 13:45:00,182.92,183.08,182.84,182.99,3109.0,175.0938,175.2469,175.0172,175.1608,3109.0
2023-05-17 13:50:00,183.03,183.12,182.95,182.98,3113.0,175.199,175.2852,175.1225,175.1512,3113.0
2023-05-17 13:55:00,183.04,183.15,182.97,183.15,1700.0,175.2086,175.3139,175.1416,175.3139,1700.0
2023-05-17 14:00:00,183.15,183.16,182.79,182.91,3217.0,175.3139,175.3235,174.9693,175.0842,3217.0
2023-05-17 14:05:00,182.76,182.79,182.43,182.63,5066.0,174.9406,174.9693,174.6247,174.8162,5066.0
2023-05-17 14:10:00,182.69,182.79,182.62,182.64,2766.0,174.8736,174.9693,174.8066,174.8257,2766.0
2023-05-17 14:15:00,182.67,182.73,182.54,182.6,5511.0,174.8545,174.9119,174.73,174.7874,5511.0
2023-05-17 14:20:00,182.59,182.59,182.35,182.41,3078.0,174.7779,174.7779,174.5481,174.6056,3078.0
2023-05-17 14:25:00,182.44,182.44,182.2,182.26,4380.0,174.6343,174.6343,174.4046,174.462,4380.0
2023-05-17 14:30:00,182.28,182.29,182.08,182.08,5449.0,174.4811,174.4907,174.2897,174.2897,5449.0
2023-05-17 14:35:00,182.12,182.27,182.09,182.09,6288.0,174.328,174.4716,174.2993,174.2993,6288.0
2023-05-17 14:40:00,182.12,182.16,182.01,182.08,4493.0,174.328,174.3663,174.2227,174.2897,4493.0
2023-05-17 14:45:00,181.99,182.06,181.93,182.01,2976.0,174.2035,174.2705,174.1461,174.2227,2976.0
2023-05-17 14:50:00,182.01,182.01,181.76,181.8,3623.0,174.2227,174.2227,173.9834,174.0217,3623.0
2023-05-17 14:55:00,181.76,181.87,181.71,181.71,3498.0,173.9834,174.0887,173.9355,173.9355,3498.0
2023-05-17 15:00:00,181.67,181.82,181.67,181.81,5682.0,173.8972,174.0408,173.8972,174.0312,5682.0
2023-05-17 15:05:00,181.82,181.94,181.81,181.94,5537.0,174.0408,174.1557,174.0312,174.1557,5537.0
2023-05-17 15:10:00,181.95,182.01,181.89,181.9,3209.0,174.1653,174.2227,174.1078,174.1174,3209.0
2023-05-17 15:15:00,181.85,181.89,181.76,181.78,4751.0,174.0695,174.1078,173.9834,174.0025,4751.0
2023-05-17 15:20:00,181.75,181.8,181.39,181.39,4865.0,173.9738,174.0217,173.6292,173.6292,4865.0
2023-05-17 15:25:00,181.39,181.5,181.34,181.48,9659.0,173.6292,173.7345,173.5814,173.7154,9659.0
2023-05-17 15:30:00,181.5,181.67,181.36,181.45,10193.0,173.7345,173.8972,173.6005,173.6866,10193.0
2023-05-17 15:35:00,181.44,181.57,181.31,181.53,14575.0,173.6771,173.8015,173.5526,173.7632,14575.0
2023-05-17 15:40:00,181.51,181.95,181.49,181.9,13326.0,173.7441,174.1653,173.7249,174.1174,13326.0
2023-05-17 15:45:00,181.87,181.87,181.61,181.65,8878.0,174.0887,174.0887,173.8398,173.8781,8878.0
2023-05-17 15:50:00,181.7,181.72,181.42,181.55,22839.0,173.926,173.9451,173.6579,173.7824,22839.0
2023-05-17 15:55:00,181.57,181.71,181.45,181.68,62309.0,173.8015,173.9355,173.6866,173.9068,62309.0
2023-05-18 09:30:00,181.76,181.76,180.75,181.1,10165.0,173.9834,173.9834,173.0166,173.3516,10165.0
2023-05-18 09:35:00,180.75,180.98,180.47,180.81,7968.0,173.0166,173.2368,172.7486,173.074,7968.0
2023-05-18 09:40:00,180.83,181.25,180.82,181.02,3800.0,173.0932,173.4952,173.0836,173.275,3800.0
2023-05-18 09:45:00,181.04,181.12,180.88,181.07,2557.0,173.2942,173.3708,173.141,173.3229,2557.0
2023-05-18 09:50:00,181.07,181.17,180.67,180.87,7300.0,173.3229,173.4186,172.94,173.1315,7300.0
2023-05-18 09:55:00,180.76,180.8,180.56,180.74,2151.0,173.0262,173.0645,172.8347,173.007,2151.0
2023-05-18 10:00:00,180.74,181.19,180.67,181.15,4249.0,173.007,173.4378,172.94,173.3995,4249.0
2023-05-18 10:05:00,181.15,181.52,181.09,181.5,2600.0,173.3995,173.7537,173.3421,173.7345,2600.0
2023-05-18 10:10:00,181.55,181.81,181.55,181.71,5704.0,173.7824,174.0312,173.7824,173.9355,5704.0
2023-05-18 10:15:00,181.72,182.03,181.66,181.91,9952.0,173.9451,174.2418,173.8877,174.127,9952.0
2023-05-18 10:20:00,181.89,182.07,181.83,182.05,4070.0,174.1078,174.2801,174.0504,174.261,4070.0
2023-05-18 10:25:00,182.09,182.09,181.91,181.96,1333.0,174.2993,174.2993,174.127,174.1748,1333.0
2023-05-18 10:30:00,182.03,182.34,182.03,182.31,3415.0,174.2418,174.5386,174.2418,174.5099,3415.0
2023-05-18 10:35:00,182.41,182.42,182.25,182.29,7870.0,174.6056,174.6151,174.4524,174.4907,7870.0
2023-05-18 10:40:00,182.32,182.37,182.16,182.21,4304.0,174.5194,174.5673,174.3663,174.4141,4304.0
2023-05-18 10:45:00,182.27,182.51,182.21,182.41,7250.0,174.4716,174.7013,174.4141,174.6056,7250.0
2023-05-18 10:50:00,182.43,182.43,182.25,182.33,4593.0,174.6247,174.6247,174.4524,174.529,4593.0
2023-05-18 10:55:00,182.33,182.57,182.33,182.34,4096.0,174.529,174.7587,174.529,174.5386,4096.0
2023-05-18 11:00:00,182.4,182.64,182.36,182.6,9815.0,174.596,174.8257,174.5577,174.7874,9815.0
2023-05-18 11:05:00,182.56,182.58,182.23,182.28,10439.0,174.7492,174.7683,174.4333,174.4811,10439.0
2023-05-18 11:10:00,182.31,182.31,182.02,182.26,10760.0,174.5099,174.5099,174.2323,174.462,10760.0
2023-05-18 11:15:00,182.33,182.34,182.27,182.28,2591.0,174.529,174.5386,174.4716,174.4811,2591.0
2023-05-18 11:20:00,182.32,182.36,182.14,182.23,16287.0,174.5194,174.5577,174.3471,174.4333,16287.0
2023-05-18 11:25:00,182.23,182.32,182.13,182.29,18404.0,174.4333,174.5194,174.3376,174.4907,18404.0
2023-05-18 11:30:00,182.32,182.37,182.19,182.27,4392.0,174.5194,174.5673,174.395,174.4716,4392.0
2023-05-18 11:35:00,182.24,182.3,182.18,182.29,4887.0,174.4428,174.5003,174.3854,174.4907,4887.0
2023-05-18 11:40:00,182.24,182.4,182.13,182.21,10721.0,174.4428,174.596,174.3376,174.4141,10721.0
2023-05-18 11:45:00,182.27,182.52,182.27,182.39,5298.0,174.4716,174.7109,174.4716,174.5864,5298.0
2023-05-18 11:50:00,182.46,182.62,182.43,182.6,3405.0,174.6534,174.8066,174.6247,174.7874,3405.0
2023-05-18 11:55:00,182.67,182.68,182.14,182.3,11195.0,174.8545,174.864,174.3471,174.5003,11195.0
2023-05-18 12:00:00,182.36,182.41,182.25,182.3,4028.0,174.5577,174.6056,174.4524,174.5003,4028.0
2023-05-18 12:05:00,182.29,182.39,182.18,182.21,18014.0,174.4907,174.5864,174.3854,174.4141,18014.0
2023-05-18 12:10:00,182.26,182.36,182.12,182.15,13565.0,174.462,174.5577,174.328,174.3567,13565.0
2023-05-18 12:15:00,182.16,182.2,181.93,182.16,10550.0,174.3663,174.4046,174.1461,174.3663,10550.0
2023-05-18 12:20:00,182.25,182.36,182.1,182.36,7953.0,174.4524,174.5577,174.3088,174.5577,7953.0
2023-05-18 12:25:00,182.24,182.24,182.11,182.22,6980.0,174.4428,174.4428,174.3184,174.4237,6980.0
2023-05-18 12:30:00,182.22,182.25,182.05,182.16,4988.0,174.4237,174.4524,174.261,174.3663,4988.0
2023-05-18 12:35:00,182.28,182.35,182.18,182.18,1352.0,174.4811,174.5481,174.3854,174.3854,1352.0
2023-05-18 12:40:00,182.29,182.29,182.12,182.25,6300.0,174.4907,174.4907,174.328,174.4524,6300.0
2023-05-18 12:45:00,182.32,182.35,182.16,182.17,2323.0,174.5194,174.5481,174.3663,174.3758,2323.0
2023-05-18 12:50:00,182.16,182.31,182.16,182.29,3125.0,174.3663,174.5099,174.3663,174.4907,3125.0
2023-05-18 12:55:00,182.26,182.37,182.14,182.37,6791.0,174.462,174.5673,174.3471,174.5673,6791.0
2023-05-18 13:00:00,182.29,182.4,182.26,182.26,3482.0,174.4907,174.596,174.462,174.462,3482.0
2023-05-18 13:05:00,182.27,182.3,182.2,182.24,3021.0,174.4716,174.5003,174.4046,174.4428,3021.0
2023-05-18 13:10:00,182.21,182.31,182.19,182.28,3574.0,174.4141,174.5099,174.395,174.4811,3574.0
2023-05-18 13:15:00,182.23,182.42,182.19,182.42,2452.0,174.4333,174.6151,174.395,174.6151,2452.0
2023-05-18 13:20:00,182.48,182.49,182.31,182.38,2338.0,174.6726,174.6822,174.5099,174.5769,2338.0
2023-05-18 13:25:00,182.37,182.52,182.22,182.27,13468.0,174.5673,174.7109,174.4237,174.4716,13468.0
2023-05-18 13:30:00,182.2,182.44,182.2,182.38,2609.0,174.4046,174.6343,174.4046,174.5769,2609.0
2023-05-18 13:35:00,182.4,182.44,182.34,182.38,3489.0,174.596,174.6343,174.5386,174.5769,3489.0
2023-05-18 13:40:00,182.35,182.4,182.3,182.35,4403.0,174.5481,174.596,174.5003,174.5481,4403.0
2023-05-18 13:45:00,182.35,182.51,182.16,182.51,4180.0,174.5481,174.7013,174.3663,174.7013,4180.0
2023-05-18 13:50:00,182.5,182.51,182.34,182.34,2526.0,174.6917,174.7013,174.5386,174.5386,2526.0
2023-05-18 13:55:00,182.35,182.48,182.26,182.48,5087.0,174.5481,174.6726,174.462,174.6726,5087.0
2023-05-18 14:00:00,182.53,182.8,182.53,182.62,4015.0,174.7204,174.9789,174.7204,174.8066,4015.0
2023-05-18 14:05:00,182.71,182.75,182.68,182.75,1605.0,174.8927,174.931,174.864,174.931,1605.0
2023-05-18 14:10:00,182.75,182.78,182.67,182.73,2342.0,174.931,174.9597,174.8545,174.9119,2342.0
2023-05-18 14:15:00,182.76,182.84,182.65,182.81,12336.0,174.9406,175.0172,174.8353,174.9885,12336.0
2023-05-18 14:20:00,182.82,182.87,182.78,182.8,1901.0,174.998,175.0459,174.9597,174.9789,1901.0
2023-05-18 14:25:00,182.86,183.02,182.86,182.9,4393.0,175.0363,175.1895,175.0363,175.0746,4393.0
2023-05-18 14:30:00,183.0,183.12,182.97,183.1,3064.0,175.1703,175.2852,175.1416,175.2661,3064.0
2023-05-18 14:35:00,183.09,183.09,182.85,182.85,2744.0,175.2565,175.2565,175.0267,175.0267,2744.0
2023-05-18 14:40:00,182.92,182.94,182.83,182.88,5867.0,175.0938,175.1129,175.0076,175.0555,5867.0
2023-05-18 14:45:00,182.84,182.95,182.84,182.91,3314.0,175.0172,175.1225,175.0172,175.0842,3314.0
2023-05-18 14:50:00,182.83,182.86,182.76,182.76,3111.0,175.0076,175.0363,174.9406,174.9406,3111.0
2023-05-18 14:55:00,182.67,182.68,182.47,182.52,7405.0,174.8545,174.864,174.663,174.7109,7405.0
2023-05-18 15:00:00,182.56,182.59,182.25,182.25,5568.0,174.7492,174.7779,174.4524,174.4524,5568.0
2023-05-18 15:05:00,182.27,182.33,182.22,182.23,12012.0,174.4716,174.529,174.4237,174.4333,12012.0
2023-05-18 15:10:00,182.25,182.34,182.24,182.27,10288.0,174.4524,174.5386,174.4428,174.4716,10288.0
2023-05-18 15:15:00,182.3,182.39,182.24,182.35,8270.0,174.5003,174.5864,174.4428,174.5481,8270.0
2023-05-18 15:20:00,182.34,182.36,182.19,182.29,18247.0,174.5386,174.5577,174.395,174.4907,18247.0
2023-05-18 15:25:00,182.28,182.4,182.23,182.26,3780.0,174.4811,174.596,174.4333,174.462,3780.0
2023-05-18 15:30:00,182.28,182.51,182.27,182.51,4648.0,174.4811,174.7013,174.4716,174.7013,4648.0
2023-05-18 15:35:00,182.55,182.67,182.47,182.57,7940.0,174.7396,174.8545,174.663,174.7587,7940.0
2023-05-18 15:40:00,182.56,183.05,182.56,183.03,7718.0,174.7492,175.2182,174.7492,175.199,7718.0
2023-05-18 15:45:00,183.05,183.31,183.03,183.16,11013.0,175.2182,175.4671,175.199,175.3235,11013.0
2023-05-18 15:50:00,183.19,183.52,183.13,183.13,20164.0,175.3522,175.6681,175.2948,175.2948,20164.0
2023-05-18 15:55:00,183.18,183.39,183.09,183.33,67554.0,175.3426,175.5436,175.2565,175.4862,67554.0
2023-05-19 09:30:00,184.61,185.03,183.85,185.03,51568.0,176.7114,177.1135,175.984,177.1135,51568.0
2023-05-19 09:35:00,184.93,185.26,184.83,184.98,3805.0,177.0178,177.3336,176.922,177.0656,3805.0
2023-05-19 09:40:00,184.83,184.97,184.44,184.74,4667.0,176.922,177.056,176.5487,176.8359,4667.0
2023-05-19 09:45:00,184.79,184.91,184.57,184.66,11244.0,176.8837,176.9986,176.6732,176.7593,11244.0
2023-05-19 09:50:00,184.66,185.17,184.47,185.16,12638.0,176.7593,177.2475,176.5774,177.2379,12638.0
2023-05-19 09:55:00,185.23,185.27,184.63,184.63,3058.0,177.3049,177.3432,176.7306,176.7306,3058.0
2023-05-19 10:00:00,184.74,184.84,184.57,184.74,4249.0,176.8359,176.9316,176.6732,176.8359,4249.0
2023-05-19 10:05:00,184.75,184.89,184.71,184.72,6017.0,176.8455,176.9795,176.8072,176.8167,6017.0
2023-05-19 10:10:00,184.71,184.73,184.44,184.56,5418.0,176.8072,176.8263,176.5487,176.6636,5418.0
2023-05-19 10:15:00,184.58,184.64,184.48,184.52,8700.0,176.6827,176.7402,176.587,176.6253,8700.0
2023-05-19 10:20:00,184.56,184.92,184.56,184.88,4433.0,176.6636,177.0082,176.6636,176.9699,4433.0
2023-05-19 10:25:00,184.89,185.25,184.83,185.25,6369.0,176.9795,177.3241,176.922,177.3241,6369.0
2023-05-19 10:30:00,185.14,185.28,185.06,185.12,3422.0,177.2188,177.3528,177.1422,177.1996,3422.0
2023-05-19 10:35:00,185.15,185.15,185.0,185.15,5256.0,177.2283,177.2283,177.0848,177.2283,5256.0
2023-05-19 10:40:00,185.11,185.31,185.03,185.09,5219.0,177.1901,177.3815,177.1135,177.1709,5219.0
2023-05-19 10:45:00,185.05,185.41,184.94,185.37,6781.0,177.1326,177.4772,177.0273,177.4389,6781.0
2023-05-19 10:50:00,185.45,185.72,185.45,185.66,5382.0,177.5155,177.774,177.5155,177.7165,5382.0
2023-05-19 10:55:00,185.64,185.77,185.55,185.63,2751.0,177.6974,177.8218,177.6112,177.6878,2751.0
2023-05-19 11:00:00,185.58,185.75,185.46,185.46,3806.0,177.6399,177.8027,177.5251,177.5251,3806.0
2023-05-19 11:05:00,185.39,185.39,184.93,184.94,4160.0,177.4581,177.4581,177.0178,177.0273,4160.0
2023-05-19 11:10:00,184.9,185.0,184.37,184.37,8738.0,176.989,177.0848,176.4817,176.4817,8738.0
2023-05-19 11:15:00,184.37,184.43,183.72,183.8,14055.0,176.4817,176.5391,175.8595,175.9361,14055.0
2023-05-19 11:20:00,183.91,184.15,183.91,184.0,18619.0,176.0414,176.2711,176.0414,176.1275,18619.0
2023-05-19 11:25:00,183.97,184.23,183.79,183.89,10578.0,176.0988,176.3477,175.9265,176.0223,10578.0
2023-05-19 11:30:00,183.81,183.89,183.62,183.89,19258.0,175.9457,176.0223,175.7638,176.0223,19258.0
2023-05-19 11:35:00,183.85,183.86,183.19,183.49,14339.0,175.984,175.9935,175.3522,175.6394,14339.0
2023-05-19 11:40:00,183.51,183.51,183.01,183.12,8018.0,175.6585,175.6585,175.1799,175.2852,8018.0
2023-05-19 11:45:00,183.15,183.48,183.14,183.46,16019.0,175.3139,175.6298,175.3043,175.6106,16019.0
2023-05-19 11:50:00,183.47,183.82,183.46,183.74,17859.0,175.6202,175.9552,175.6106,175.8787,17859.0
2023-05-19 11:55:00,183.67,183.98,183.57,183.74,6801.0,175.8117,176.1084,175.7159,175.8787,6801.0
2023-05-19 12:00:00,183.69,183.87,183.56,183.75,8682.0,175.8308,176.0031,175.7064,175.8882,8682.0
2023-05-19 12:05:00,183.67,183.87,183.64,183.86,7429.0,175.8117,176.0031,175.7829,175.9935,7429.0
2023-05-19 12:10:00,183.86,183.91,183.69,183.8,9769.0,175.9935,176.0414,175.8308,175.9361,9769.0
2023-05-19 12:15:00,183.8,183.86,183.66,183.85,10119.0,175.9361,175.9935,175.8021,175.984,10119.0
2023-05-19 12:20:00,183.89,184.02,183.89,183.96,6229.0,176.0223,176.1467,176.0223,176.0893,6229.0
2023-05-19 12:25:00,183.9,183.94,183.69,183.69,4224.0,176.0318,176.0701,175.8308,175.8308,4224.0
2023-05-19 12:30:00,183.71,183.73,183.17,183.17,2743.0,175.85,175.8691,175.3331,175.3331,2743.0
2023-05-19 12:35:00,183.12,183.35,183.01,183.34,3266.0,175.2852,175.5054,175.1799,175.4958,3266.0
2023-05-19 12:40:00,183.37,183.49,183.27,183.42,6727.0,175.5245,175.6394,175.4288,175.5724,6727.0
2023-05-19 12:45:00,183.48,183.79,183.47,183.79,4886.0,175.6298,175.9265,175.6202,175.9265,4886.0
2023-05-19 12:50:00,183.85,183.92,183.8,183.84,1756.0,175.984,176.051,175.9361,175.9744,1756.0
2023-05-19 12:55:00,183.73,183.75,183.55,183.55,1860.0,175.8691,175.8882,175.6968,175.6968,1860.0
2023-05-19 13:00:00,183.63,183.77,183.61,183.62,3574.0,175.7734,175.9074,175.7542,175.7638,3574.0
2023-05-19 13:05:00,183.66,183.66,183.48,183.59,3035.0,175.8021,175.8021,175.6298,175.7351,3035.0
2023-05-19 13:10:00,183.63,183.63,183.49,183.56,1201.0,175.7734,175.7734,175.6394,175.7064,1201.0
2023-05-19 13:15:00,183.6,183.71,183.6,183.71,1848.0,175.7447,175.85,175.7447,175.85,1848.0
2023-05-19 13:20:00,183.63,183.63,183.52,183.55,1578.0,175.7734,175.7734,175.6681,175.6968,1578.0
2023-05-19 13:25:00,183.52,183.62,183.51,183.51,3098.0,175.6681,175.7638,175.6585,175.6585,3098.0
2023-05-19 13:30:00,183.67,183.82,183.44,183.82,14508.0,175.8117,175.9552,175.5915,175.9552,14508.0
2023-05-19 13:35:00,183.78,183.78,183.51,183.7,5482.0,175.917,175.917,175.6585,175.8404,5482.0
2023-05-19 13:40:00,183.72,183.78,183.6,183.78,3355.0,175.8595,175.917,175.7447,175.917,3355.0
2023-05-19 13:45:00,183.7,183.8,183.68,183.75,4549.0,175.8404,175.9361,175.8212,175.8882,4549.0
2023-05-19 13:50:00,183.75,183.83,183.67,183.83,9574.0,175.8882,175.9648,175.8117,175.9648,9574.0
2023-05-19 13:55:00,183.84,183.92,183.65,183.69,13420.0,175.9744,176.051,175.7925,175.8308,13420.0
2023-05-19 14:00:00,183.7,183.81,183.61,183.68,10194.0,175.8404,175.9457,175.7542,175.8212,10194.0
2023-05-19 14:05:00,183.65,183.65,183.5,183.52,3202.0,175.7925,175.7925,175.6489,175.6681,3202.0
2023-05-19 14:10:00,183.47,183.51,183.35,183.42,3565.0,175.6202,175.6585,175.5054,175.5724,3565.0
2023-05-19 14:15:00,183.28,183.66,183.27,183.66,7747.0,175.4384,175.8021,175.4288,175.8021,7747.0
2023-05-19 14:20:00,183.74,183.81,183.66,183.66,3517.0,175.8787,175.9457,175.8021,175.8021,3517.0
2023-05-19 14:25:00,183.6,183.66,183.45,183.49,9554.0,175.7447,175.8021,175.6011,175.6394,9554.0
2023-05-19 14:30:00,183.46,183.52,183.4,183.46,14685.0,175.6106,175.6681,175.5532,175.6106,14685.0
2023-05-19 14:35:00,183.43,183.62,183.41,183.62,6105.0,175.5819,175.7638,175.5628,175.7638,6105.0
2023-05-19 14:40:00,183.54,183.69,183.49,183.68,3197.0,175.6872,175.8308,175.6394,175.8212,3197.0
2023-05-19 14:45:00,183.68,183.68,183.45,183.52,2253.0,175.8212,175.8212,175.6011,175.6681,2253.0
2023-05-19 14:50:00,183.55,183.69,183.53,183.62,3649.0,175.6968,175.8308,175.6777,175.7638,3649.0
2023-05-19 14:55:00,183.67,183.79,183.67,183.79,2742.0,175.8117,175.9265,175.8117,175.9265,2742.0
2023-05-19 15:00:00,183.8,183.8,183.63,183.69,3731.0,175.9361,175.9361,175.7734,175.8308,3731.0
2023-05-19 15:05:00,183.68,183.68,183.49,183.59,5382.0,175.8212,175.8212,175.6394,175.7351,5382.0
2023-05-19 15:10:00,183.63,183.79,183.63,183.74,2549.0,175.7734,175.9265,175.7734,175.8787,2549.0
2023-05-19 15:15:00,183.77,183.87,183.74,183.84,7067.0,175.9074,176.0031,175.8787,175.9744,7067.0
2023-05-19 15:20:00,183.8,183.88,183.73,183.84,6703.0,175.9361,176.0127,175.8691,175.9744,6703.0
2023-05-19 15:25:00,183.87,183.87,183.73,183.79,12436.0,176.0031,176.0031,175.8691,175.9265,12436.0
2023-05-19 15:30:00,183.8,183.87,183.69,183.85,7037.0,175.9361,176.0031,175.8308,175.984,7037.0
2023-05-19 15:35:00,183.83,184.16,183.81,184.13,6398.0,175.9648,176.2807,175.9457,176.252,6398.0
2023-05-19 15:40:00,184.08,184.15,184.03,184.08,9780.0,176.2041,176.2711,176.1563,176.2041,9780.0
2023-05-19 15:45:00,184.09,184.24,184.01,184.02,7964.0,176.2137,176.3573,176.1371,176.1467,7964.0
2023-05-19 15:50:00,183.99,184.03,183.89,183.94,18584.0,176.118,176.1563,176.0223,176.0701,18584.0
2023-05-19 15:55:00,183.97,184.09,183.67,183.72,71854.0,176.0988,176.2137,175.8117,175.8595,71854.0
2023-05-22 09:30:00,183.16,183.87,183.0,183.48,19468.0,175.3235,176.0031,175.1703,175.6298,19468.0
2023-05-22 09:35:00,183.88,184.24,183.65,184.09,3544.0,176.0127,176.3573,175.7925,176.2137,3544.0
2023-05-22 09:40:00,184.35,184.35,183.51,183.51,3269.0,176.4626,176.4626,175.6585,175.6585,3269.0
2023-05-22 09:45:00,183.6,183.74,183.08,183.08,4965.0,175.7447,175.8787,175.2469,175.2469,4965.0
2023-05-22 09:50:00,183.06,183.06,182.09,182.09,6997.0,175.2278,175.2278,174.2993,174.2993,6997.0
2023-05-22 09:55:00,182.32,182.33,181.73,181.84,5788.0,174.5194,174.529,173.9547,174.06,5788.0
2023-05-22 10:00:00,181.78,181.95,181.61,181.87,4206.0,174.0025,174.1653,173.8398,174.0887,4206.0
2023-05-22 10:05:00,181.8,182.04,181.06,181.18,9484.0,174.0217,174.2514,173.3133,173.4282,9484.0
2023-05-22 10:10:00,181.25,181.88,181.25,181.8,8513.0,173.4952,174.0983,173.4952,174.0217,8513.0
2023-05-22 10:15:00,181.73,182.05,181.71,182.05,3021.0,173.9547,174.261,173.9355,174.261,3021.0
2023-05-22 10:20:00,182.04,182.05,181.69,182.05,1957.0,174.2514,174.261,173.9164,174.261,1957.0
2023-05-22 10:25:00,181.86,182.17,181.86,182.08,2590.0,174.0791,174.3758,174.0791,174.2897,2590.0
2023-05-22 10:30:00,182.1,182.11,181.6,181.68,4199.0,174.3088,174.3184,173.8302,173.9068,4199.0
2023-05-22 10:35:00,181.56,181.57,181.26,181.46,4575.0,173.7919,173.8015,173.5048,173.6962,4575.0
2023-05-22 10:40:00,181.47,181.57,181.3,181.33,2143.0,173.7058,173.8015,173.5431,173.5718,2143.0
2023-05-22 10:45:00,181.45,181.5,181.18,181.3,3022.0,173.6866,173.7345,173.4282,173.5431,3022.0
2023-05-22 10:50:00,181.19,181.27,181.12,181.19,8179.0,173.4378,173.5143,173.3708,173.4378,8179.0
2023-05-22 10:55:00,181.18,181.34,180.84,181.34,6271.0,173.4282,173.5814,173.1027,173.5814,6271.0
2023-05-22 11:00:00,181.36,181.5,181.31,181.43,2328.0,173.6005,173.7345,173.5526,173.6675,2328.0
2023-05-22 11:05:00,181.43,181.84,181.41,181.78,3600.0,173.6675,174.06,173.6484,174.0025,3600.0
2023-05-22 11:10:00,181.74,181.8,181.67,181.71,1944.0,173.9642,174.0217,173.8972,173.9355,1944.0
2023-05-22 11:15:00,181.78,182.11,181.65,182.11,3134.0,174.0025,174.3184,173.8781,174.3184,3134.0
2023-05-22 11:20:00,182.11,182.11,181.95,182.06,1862.0,174.3184,174.3184,174.1653,174.2705,1862.0
2023-05-22 11:25:00,182.09,182.17,182.03,182.12,2969.0,174.2993,174.3758,174.2418,174.328,2969.0
2023-05-22 11:30:00,182.1,182.11,181.91,181.91,6255.0,174.3088,174.3184,174.127,174.127,6255.0
2023-05-22 11:35:00,182.0,182.0,181.82,181.89,3726.0,174.2131,174.2131,174.0408,174.1078,3726.0
2023-05-22 11:40:00,181.9,182.03,181.87,182.02,3183.0,174.1174,174.2418,174.0887,174.2323,3183.0
2023-05-22 11:45:00,181.97,181.97,181.84,181.93,1600.0,174.1844,174.1844,174.06,174.1461,1600.0
2023-05-22 11:50:00,181.9,182.02,181.88,182.02,3652.0,174.1174,174.2323,174.0983,174.2323,3652.0
2023-05-22 11:55:00,182.03,182.19,181.91,182.01,3861.0,174.2418,174.395,174.127,174.2227,3861.0
2023-05-22 12:00:00,182.05,182.22,182.02,182.22,2938.0,174.261,174.4237,174.2323,174.4237,2938.0
2023-05-22 12:05:00,182.16,182.16,181.89,181.9,1100.0,174.3663,174.3663,174.1078,174.1174,1100.0
2023-05-22 12:10:00,181.83,181.88,181.8,181.81,1332.0,174.0504,174.0983,174.0217,174.0312,1332.0
2023-05-22 12:15:00,181.75,181.89,181.72,181.78,3320.0,173.9738,174.1078,173.9451,174.0025,3320.0
2023-05-22 12:20:00,181.86,181.91,181.62,181.62,4062.0,174.0791,174.127,173.8494,173.8494,4062.0
2023-05-22 12:25:00,181.59,181.76,181.59,181.7,3191.0,173.8207,173.9834,173.8207,173.926,3191.0
2023-05-22 12:30:00,181.73,181.93,181.72,181.83,2602.0,173.9547,174.1461,173.9451,174.0504,2602.0
2023-05-22 12:35:00,181.82,181.84,181.72,181.72,810.0,174.0408,174.06,173.9451,173.9451,810.0
2023-05-22 12:40:00,181.51,181.53,181.49,181.49,1115.0,173.7441,173.7632,173.7249,173.7249,1115.0
2023-05-22 12:45:00,181.41,181.45,181.33,181.33,1154.0,173.6484,173.6866,173.5718,173.5718,1154.0
2023-05-22 12:50:00,181.27,181.3,181.27,181.3,587.0,173.5143,173.5431,173.5143,173.5431,587.0
2023-05-22 12:55:00,181.29,181.47,181.29,181.47,1666.0,173.5335,173.7058,173.5335,173.7058,1666.0
2023-05-22 13:00:00,181.53,181.69,181.53,181.6,1667.0,173.7632,173.9164,173.7632,173.8302,1667.0
2023-05-22 13:05:00,181.57,181.63,181.48,181.59,1634.0,173.8015,173.8589,173.7154,173.8207,1634.0
2023-05-22 13:10:00,181.58,181.75,181.44,181.5,5606.0,173.8111,173.9738,173.6771,173.7345,5606.0
2023-05-22 13:15:00,181.42,181.72,181.3,181.72,1822.0,173.6579,173.9451,173.5431,173.9451,1822.0
2023-05-22 13:20:00,181.72,181.9,181.72,181.8,1799.0,173.9451,174.1174,173.9451,174.0217,1799.0
2023-05-22 13:25:00,181.74,181.89,181.74,181.89,1550.0,173.9642,174.1078,173.9642,174.1078,1550.0
2023-05-22 13:30:00,181.75,181.82,181.75,181.77,1242.0,173.9738,174.0408,173.9738,173.993,1242.0
2023-05-22 13:35:00,181.78,181.86,181.68,181.85,2739.0,174.0025,174.0791,173.9068,174.0695,2739.0
2023-05-22 13:40:00,181.79,181.91,181.75,181.85,2490.0,174.0121,174.127,173.9738,174.0695,2490.0
2023-05-22 13:45:00,181.91,181.96,181.71,181.73,3651.0,174.127,174.1748,173.9355,173.9547,3651.0
2023-05-22 13:50:00,181.69,181.73,181.62,181.65,1527.0,173.9164,173.9547,173.8494,173.8781,1527.0
2023-05-22 13:55:00,181.63,181.82,181.59,181.59,4418.0,173.8589,174.0408,173.8207,173.8207,4418.0
2023-05-22 14:00:00,181.61,181.64,181.51,181.6,3764.0,173.8398,173.8685,173.7441,173.8302,3764.0
2023-05-22 14:05:00,181.54,181.55,181.44,181.5,3244.0,173.7728,173.7824,173.6771,173.7345,3244.0
2023-05-22 14:10:00,181.46,181.52,181.27,181.28,2467.0,173.6962,173.7537,173.5143,173.5239,2467.0
2023-05-22 14:15:00,181.33,181.51,181.29,181.5,3212.0,173.5718,173.7441,173.5335,173.7345,3212.0
2023-05-22 14:20:00,181.48,181.52,181.34,181.34,4386.0,173.7154,173.7537,173.5814,173.5814,4386.0
2023-05-22 14:25:00,181.35,181.56,181.32,181.46,3018.0,173.5909,173.7919,173.5622,173.6962,3018.0
2023-05-22 14:30:00,181.49,181.51,181.4,181.4,3212.0,173.7249,173.7441,173.6388,173.6388,3212.0
2023-05-22 14:35:00,181.28,181.35,181.28,181.29,1673.0,173.5239,173.5909,173.5239,173.5335,1673.0
2023-05-22 14:40:00,181.24,181.51,181.18,181.51,3571.0,173.4856,173.7441,173.4282,173.7441,3571.0
2023-05-22 14:45:00,181.45,181.55,181.43,181.55,2739.0,173.6866,173.7824,173.6675,173.7824,2739.0
2023-05-22 14:50:00,181.57,181.81,181.57,181.58,2304.0,173.8015,174.0312,173.8015,173.8111,2304.0
2023-05-22 14:55:00,181.51,181.51,181.37,181.48,2620.0,173.7441,173.7441,173.6101,173.7154,2620.0
2023-05-22 15:00:00,181.47,181.57,181.41,181.41,3060.0,173.7058,173.8015,173.6484,173.6484,3060.0
2023-05-22 15:05:00,181.41,181.47,181.37,181.46,2550.0,173.6484,173.7058,173.6101,173.6962,2550.0
2023-05-22 15:10:00,181.45,181.58,181.43,181.47,7089.0,173.6866,173.8111,173.6675,173.7058,7089.0
2023-05-22 15:15:00,181.48,181.48,181.21,181.41,4586.0,173.7154,173.7154,173.4569,173.6484,4586.0
2023-05-22 15:20:00,181.39,181.41,181.32,181.38,5018.0,173.6292,173.6484,173.5622,173.6196,5018.0
2023-05-22 15:25:00,181.4,181.45,181.18,181.33,5334.0,173.6388,173.6866,173.4282,173.5718,5334.0
2023-05-22 15:30:00,181.35,181.54,181.3,181.53,9412.0,173.5909,173.7728,173.5431,173.7632,9412.0
2023-05-22 15:35:00,181.52,181.64,181.5,181.6,11835.0,173.7537,173.8685,173.7345,173.8302,11835.0
2023-05-22 15:40:00,181.6,181.66,181.42,181.55,10927.0,173.8302,173.8877,173.6579,173.7824,10927.0
2023-05-22 15:45:00,181.55,181.62,181.44,181.45,8313.0,173.7824,173.8494,173.6771,173.6866,8313.0
2023-05-22 15:50:00,181.4,181.4,181.13,181.25,23852.0,173.6388,173.6388,173.3803,173.4952,23852.0
2023-05-22 15:55:00,181.24,181.35,181.06,181.15,69838.0,173.4856,173.5909,173.3133,173.3995,69838.0
2023-05-23 09:30:00,180.96,182.1,180.96,181.75,17677.0,173.2176,174.3088,173.2176,173.9738,17677.0
2023-05-23 09:35:00,181.54,181.83,181.48,181.72,4610.0,173.7728,174.0504,173.7154,173.9451,4610.0
2023-05-23 09:40:00,181.81,182.22,181.77,181.98,6575.0,174.0312,174.4237,173.993,174.194,6575.0
2023-05-23 09:45:00,181.96,182.13,181.87,181.9,10508.0,174.1748,174.3376,174.0887,174.1174,10508.0
2023-05-23 09:50:00,181.87,181.93,181.25,181.25,2280.0,174.0887,174.1461,173.4952,173.4952,2280.0
2023-05-23 09:55:00,181.21,181.21,180.55,180.56,5569.0,173.4569,173.4569,172.8252,172.8347,5569.0
2023-05-23 10:00:00,180.55,180.61,180.17,180.59,8178.0,172.8252,172.8826,172.4614,172.8634,8178.0
2023-05-23 10:05:00,180.44,180.6,180.33,180.38,3672.0,172.7199,172.873,172.6146,172.6624,3672.0
2023-05-23 10:10:00,180.32,180.49,180.32,180.45,3173.0,172.605,172.7677,172.605,172.7294,3173.0
2023-05-23 10:15:00,180.39,180.48,180.1,180.39,8252.0,172.672,172.7581,172.3944,172.672,8252.0
2023-05-23 10:20:00,180.36,180.9,180.36,180.82,6571.0,172.6433,173.1602,172.6433,173.0836,6571.0
2023-05-23 10:25:00,180.81,180.98,180.76,180.95,2713.0,173.074,173.2368,173.0262,173.208,2713.0
2023-05-23 10:30:00,180.95,181.12,180.95,181.01,5945.0,173.208,173.3708,173.208,173.2655,5945.0
2023-05-23 10:35:00,181.07,181.33,181.03,181.33,8241.0,173.3229,173.5718,173.2846,173.5718,8241.0
2023-05-23 10:40:00,181.33,181.33,181.13,181.15,12597.0,173.5718,173.5718,173.3803,173.3995,12597.0
2023-05-23 10:45:00,181.06,181.23,181.06,181.18,5050.0,173.3133,173.4761,173.3133,173.4282,5050.0
2023-05-23 10:50:00,181.18,181.19,180.89,180.92,11877.0,173.4282,173.4378,173.1506,173.1793,11877.0
2023-05-23 10:55:00,180.88,181.02,180.68,181.0,21519.0,173.141,173.275,172.9496,173.2559,21519.0
2023-05-23 11:00:00,180.94,181.15,180.92,181.11,11262.0,173.1985,173.3995,173.1793,173.3612,11262.0
2023-05-23 11:05:00,181.16,181.29,181.11,181.24,5793.0,173.4091,173.5335,173.3612,173.4856,5793.0
2023-05-23 11:10:00,181.24,181.45,181.23,181.44,2853.0,173.4856,173.6866,173.4761,173.6771,2853.0
2023-05-23 11:15:00,181.42,181.42,181.28,181.29,1181.0,173.6579,173.6579,173.5239,173.5335,1181.0
2023-05-23 11:20:00,181.13,181.18,180.91,181.07,3473.0,173.3803,173.4282,173.1698,173.3229,3473.0
2023-05-23 11:25:00,181.08,181.12,180.99,181.05,2036.0,173.3325,173.3708,173.2463,173.3038,2036.0
2023-05-23 11:30:00,180.9,181.0,180.83,180.84,2946.0,173.1602,173.2559,173.0932,173.1027,2946.0
2023-05-23 11:35:00,180.89,181.04,180.82,180.94,3318.0,173.1506,173.2942,173.0836,173.1985,3318.0
2023-05-23 11:40:00,180.94,181.02,180.87,180.97,8839.0,173.1985,173.275,173.1315,173.2272,8839.0
2023-05-23 11:45:00,180.97,181.02,180.93,180.95,6782.0,173.2272,173.275,173.1889,173.208,6782.0
2023-05-23 11:50:00,180.93,181.34,180.93,181.34,17802.0,173.1889,173.5814,173.1889,173.5814,17802.0
2023-05-23 11:55:00,181.34,181.34,181.02,181.03,7234.0,173.5814,173.5814,173.275,173.2846,7234.0
2023-05-23 12:00:00,181.04,181.26,181.0,181.09,6170.0,173.2942,173.5048,173.2559,173.3421,6170.0
2023-05-23 12:05:00,181.09,181.1,180.87,180.88,5181.0,173.3421,173.3516,173.1315,173.141,5181.0
2023-05-23 12:10:00,180.87,180.94,180.81,180.85,2363.0,173.1315,173.1985,173.074,173.1123,2363.0
2023-05-23 12:15:00,180.85,180.85,180.69,180.75,3456.0,173.1123,173.1123,172.9592,173.0166,3456.0
2023-05-23 12:20:00,180.75,180.94,180.74,180.93,3137.0,173.0166,173.1985,173.007,173.1889,3137.0
2023-05-23 12:25:00,180.97,181.03,180.83,180.91,5027.0,173.2272,173.2846,173.0932,173.1698,5027.0
2023-05-23 12:30:00,180.95,181.05,180.92,180.92,6090.0,173.208,173.3038,173.1793,173.1793,6090.0
2023-05-23 12:35:00,181.0,181.01,180.72,180.78,4422.0,173.2559,173.2655,172.9879,173.0453,4422.0
2023-05-23 12:40:00,180.77,180.93,180.75,180.75,3606.0,173.0357,173.1889,173.0166,173.0166,3606.0
2023-05-23 12:45:00,180.74,180.83,180.66,180.74,3740.0,173.007,173.0932,172.9304,173.007,3740.0
2023-05-23 12:50:00,180.78,180.82,180.62,180.78,4038.0,173.0453,173.0836,172.8922,173.0453,4038.0
2023-05-23 12:55:00,180.78,180.81,180.72,180.72,1559.0,173.0453,173.074,172.9879,172.9879,1559.0
2023-05-23 13:00:00,180.76,180.76,180.65,180.73,2489.0,173.0262,173.0262,172.9209,172.9975,2489.0
2023-05-23 13:05:00,180.72,180.96,180.63,180.96,2018.0,172.9879,173.2176,172.9017,173.2176,2018.0
2023-05-23 13:10:00,181.01,181.23,181.0,181.21,11685.0,173.2655,173.4761,173.2559,173.4569,11685.0
2023-05-23 13:15:00,181.23,181.37,181.17,181.36,11020.0,173.4761,173.6101,173.4186,173.6005,11020.0
2023-05-23 13:20:00,181.36,181.66,181.3,181.62,11863.0,173.6005,173.8877,173.5431,173.8494,11863.0
2023-05-23 13:25:00,181.69,181.78,181.29,181.33,20119.0,173.9164,174.0025,173.5335,173.5718,20119.0
2023-05-23 13:30:00,181.25,181.25,180.89,180.97,12711.0,173.4952,173.4952,173.1506,173.2272,12711.0
2023-05-23 13:35:00,180.94,181.13,180.93,181.09,11406.0,173.1985,173.3803,173.1889,173.3421,11406.0
2023-05-23 13:40:00,181.12,181.36,181.12,181.32,3669.0,173.3708,173.6005,173.3708,173.5622,3669.0
2023-05-23 13:45:00,181.38,181.39,181.02,181.02,31904.0,173.6196,173.6292,173.275,173.275,31904.0
2023-05-23 13:50:00,181.03,181.08,180.83,180.83,6323.0,173.2846,173.3325,173.0932,173.0932,6323.0
2023-05-23 13:55:00,180.78,180.78,180.47,180.64,4852.0,173.0453,173.0453,172.7486,172.9113,4852.0
2023-05-23 14:00:00,180.7,180.83,180.65,180.83,2202.0,172.9687,173.0932,172.9209,173.0932,2202.0
2023-05-23 14:05:00,180.79,180.92,180.77,180.9,8161.0,173.0549,173.1793,173.0357,173.1602,8161.0
2023-05-23 14:10:00,180.92,180.92,180.45,180.61,11503.0,173.1793,173.1793,172.7294,172.8826,11503.0
2023-05-23 14:15:00,180.56,180.68,180.32,180.48,4643.0,172.8347,172.9496,172.605,172.7581,4643.0
2023-05-23 14:20:00,180.44,180.44,179.96,180.0,12748.0,172.7199,172.7199,172.2604,172.2987,12748.0
2023-05-23 14:25:00,179.95,180.15,179.85,179.94,9051.0,172.2508,172.4423,172.1551,172.2413,9051.0
2023-05-23 14:30:00,179.9,180.17,179.86,180.12,3253.0,172.203,172.4614,172.1647,172.4136,3253.0
2023-05-23 14:35:00,180.03,180.03,179.76,179.91,4680.0,172.3274,172.3274,172.069,172.2125,4680.0
2023-05-23 14:40:00,179.92,179.95,179.8,179.92,3928.0,172.2221,172.2508,172.1072,172.2221,3928.0
2023-05-23 14:45:00,179.95,180.07,179.86,180.05,3756.0,172.2508,172.3657,172.1647,172.3465,3756.0
2023-05-23 14:50:00,180.06,180.24,180.06,180.23,2575.0,172.3561,172.5284,172.3561,172.5188,2575.0
2023-05-23 14:55:00,180.25,180.31,180.13,180.13,13580.0,172.538,172.5954,172.4231,172.4231,13580.0
2023-05-23 15:00:00,180.09,180.13,179.92,179.99,9172.0,172.3848,172.4231,172.2221,172.2891,9172.0
2023-05-23 15:05:00,179.99,180.2,179.99,180.11,12137.0,172.2891,172.4901,172.2891,172.404,12137.0
2023-05-23 15:10:00,180.12,180.23,180.08,180.23,7784.0,172.4136,172.5188,172.3753,172.5188,7784.0
2023-05-23 15:15:00,180.15,180.21,179.9,179.9,18383.0,172.4423,172.4997,172.203,172.203,18383.0
2023-05-23 15:20:00,179.9,180.27,179.89,180.26,6348.0,172.203,172.5571,172.1934,172.5476,6348.0
2023-05-23 15:25:00,180.27,180.27,180.14,180.23,6802.0,172.5571,172.5571,172.4327,172.5188,6802.0
2023-05-23 15:30:00,180.23,180.23,179.99,180.04,10248.0,172.5188,172.5188,172.2891,172.337,10248.0
2023-05-23 15:35:00,180.07,180.07,179.87,179.91,12042.0,172.3657,172.3657,172.1742,172.2125,12042.0
2023-05-23 15:40:00,179.88,179.97,179.78,179.96,13687.0,172.1838,172.27,172.0881,172.2604,13687.0
2023-05-23 15:45:00,179.95,179.95,179.76,179.76,13223.0,172.2508,172.2508,172.069,172.069,13223.0
2023-05-23 15:50:00,179.66,179.69,179.35,179.42,24842.0,171.9732,172.0019,171.6765,171.7435,24842.0
2023-05-23 15:55:00,179.43,179.57,179.2,179.38,67373.0,171.7531,171.8871,171.5329,171.7052,67373.0
2023-05-24 09:30:00,178.79,178.86,178.38,178.54,21455.0,171.1405,171.2075,170.748,170.9012,21455.0
2023-05-24 09:35:00,178.41,178.41,177.91,178.1,2334.0,170.7767,170.7767,170.2981,170.48,2334.0
2023-05-24 09:40:00,178.11,178.12,177.67,177.83,3803.0,170.4896,170.4991,170.0684,170.2215,3803.0
2023-05-24 09:45:00,177.93,178.06,177.27,177.45,13500.0,170.3173,170.4417,169.6855,169.8578,13500.0
2023-05-24 09:50:00,177.56,177.78,177.48,177.68,5147.0,169.9631,170.1737,169.8865,170.0779,5147.0
2023-05-24 09:55:00,177.7,177.7,177.51,177.58,3175.0,170.0971,170.0971,169.9152,169.9822,3175.0
2023-05-24 10:00:00,177.52,178.23,177.51,178.16,3996.0,169.9248,170.6044,169.9152,170.5374,3996.0
2023-05-24 10:05:00,178.1,178.15,177.84,177.88,3914.0,170.48,170.5278,170.2311,170.2694,3914.0
2023-05-24 10:10:00,177.96,178.01,177.82,177.93,3907.0,170.346,170.3938,170.212,170.3173,3907.0
2023-05-24 10:15:00,177.94,178.0,177.76,177.95,2813.0,170.3268,170.3843,170.1545,170.3364,2813.0
2023-05-24 10:20:00,177.95,177.96,177.49,177.49,4456.0,170.3364,170.346,169.8961,169.8961,4456.0
2023-05-24 10:25:00,177.49,177.67,177.38,177.61,3526.0,169.8961,170.0684,169.7908,170.0109,3526.0
2023-05-24 10:30:00,177.65,177.7,177.48,177.49,5239.0,170.0492,170.0971,169.8865,169.8961,5239.0
2023-05-24 10:35:00,177.55,177.6,177.42,177.43,5751.0,169.9535,170.0014,169.8291,169.8386,5751.0
2023-05-24 10:40:00,177.42,177.53,177.29,177.41,5906.0,169.8291,169.9344,169.7046,169.8195,5906.0
2023-05-24 10:45:00,177.44,177.44,177.15,177.17,3105.0,169.8482,169.8482,169.5706,169.5898,3105.0
2023-05-24 10:50:00,177.24,177.36,177.18,177.35,3578.0,169.6568,169.7716,169.5993,169.7621,3578.0
2023-05-24 10:55:00,177.38,177.38,177.22,177.23,2466.0,169.7908,169.7908,169.6376,169.6472,2466.0
2023-05-24 11:00:00,177.23,177.38,177.21,177.38,3784.0,169.6472,169.7908,169.6281,169.7908,3784.0
2023-05-24 11:05:00,177.34,177.34,176.94,177.01,4629.0,169.7525,169.7525,169.3696,169.4366,4629.0
2023-05-24 11:10:00,176.95,176.96,176.78,176.88,4684.0,169.3792,169.3888,169.2165,169.3122,4684.0
2023-05-24 11:15:00,176.85,176.9,176.78,176.87,2643.0,169.2835,169.3313,169.2165,169.3026,2643.0
2023-05-24 11:20:00,176.87,177.25,176.87,177.19,5632.0,169.3026,169.6663,169.3026,169.6089,5632.0
2023-05-24 11:25:00,177.17,177.18,176.7,176.72,5257.0,169.5898,169.5993,169.1399,169.159,5257.0
2023-05-24 11:30:00,176.72,176.72,176.33,176.46,5452.0,169.159,169.159,168.7857,168.9101,5452.0
2023-05-24 11:35:00,176.35,176.77,176.35,176.77,2732.0,168.8049,169.2069,168.8049,169.2069,2732.0
2023-05-24 11:40:00,176.73,176.85,176.48,176.53,4251.0,169.1686,169.2835,168.9293,168.9772,4251.0
2023-05-24 11:45:00,176.52,176.66,176.46,176.55,3947.0,168.9676,169.1016,168.9101,168.9963,3947.0
2023-05-24 11:50:00,176.61,176.82,176.6,176.7,10882.0,169.0537,169.2547,169.0442,169.1399,10882.0
2023-05-24 11:55:00,176.66,176.68,176.34,176.34,1007.0,169.1016,169.1207,168.7953,168.7953,1007.0
2023-05-24 12:00:00,176.4,176.61,176.28,176.55,9991.0,168.8527,169.0537,168.7378,168.9963,9991.0
2023-05-24 12:05:00,176.57,176.83,176.51,176.82,5119.0,169.0154,169.2643,168.958,169.2547,5119.0
2023-05-24 12:10:00,176.88,176.88,176.6,176.81,2945.0,169.3122,169.3122,169.0442,169.2452,2945.0
2023-05-24 12:15:00,176.8,176.94,176.79,176.83,86392.0,169.2356,169.3696,169.226,169.2643,86392.0
2023-05-24 12:20:00,176.89,176.89,176.76,176.79,1497.0,169.3217,169.3217,169.1973,169.226,1497.0
2023-05-24 12:25:00,176.84,176.89,176.72,176.72,700.0,169.2739,169.3217,169.159,169.159,700.0
2023-05-24 12:30:00,176.68,176.77,176.62,176.73,856.0,169.1207,169.2069,169.0633,169.1686,856.0
2023-05-24 12:35:00,176.84,177.14,176.82,177.14,2260.0,169.2739,169.5611,169.2547,169.5611,2260.0
2023-05-24 12:40:00,177.16,177.32,177.06,177.09,8077.0,169.5802,169.7334,169.4845,169.5132,8077.0
2023-05-24 12:45:00,177.08,177.11,176.94,176.97,4580.0,169.5036,169.5323,169.3696,169.3983,4580.0
2023-05-24 12:50:00,176.95,177.05,176.93,177.0,3174.0,169.3792,169.4749,169.36,169.427,3174.0
2023-05-24 12:55:00,177.01,177.02,176.82,176.83,500.0,169.4366,169.4462,169.2547,169.2643,500.0
2023-05-24 13:00:00,176.87,176.87,176.62,176.62,3112.0,169.3026,169.3026,169.0633,169.0633,3112.0
2023-05-24 13:05:00,176.66,176.75,176.61,176.75,1656.0,169.1016,169.1877,169.0537,169.1877,1656.0
2023-05-24 13:10:00,176.78,176.8,176.66,176.66,2203.0,169.2165,169.2356,169.1016,169.1016,2203.0
2023-05-24 13:15:00,176.74,176.95,176.71,176.95,3039.0,169.1782,169.3792,169.1494,169.3792,3039.0
2023-05-24 13:20:00,176.91,177.07,176.81,176.88,3637.0,169.3409,169.494,169.2452,169.3122,3637.0
2023-05-24 13:25:00,176.79,176.82,176.7,176.82,3534.0,169.226,169.2547,169.1399,169.2547,3534.0
2023-05-24 13:30:00,176.8,176.92,176.8,176.9,3585.0,169.2356,169.3505,169.2356,169.3313,3585.0
2023-05-24 13:35:00,176.92,176.92,176.67,176.73,3149.0,169.3505,169.3505,169.1112,169.1686,3149.0
2023-05-24 13:40:00,176.72,176.81,176.71,176.79,3185.0,169.159,169.2452,169.1494,169.226,3185.0
2023-05-24 13:45:00,176.8,176.8,176.64,176.66,4622.0,169.2356,169.2356,169.0824,169.1016,4622.0
2023-05-24 13:50:00,176.62,176.77,176.61,176.77,1512.0,169.0633,169.2069,169.0537,169.2069,1512.0
2023-05-24 13:55:00,176.77,176.78,176.68,176.7,3629.0,169.2069,169.2165,169.1207,169.1399,3629.0
2023-05-24 14:00:00,176.71,176.85,176.53,176.58,1972.0,169.1494,169.2835,168.9772,169.025,1972.0
2023-05-24 14:05:00,176.6,176.72,176.59,176.67,3864.0,169.0442,169.159,169.0346,169.1112,3864.0
2023-05-24 14:10:00,176.58,176.6,176.39,176.39,3334.0,169.025,169.0442,168.8431,168.8431,3334.0
2023-05-24 14:15:00,176.39,176.47,176.32,176.36,2690.0,168.8431,168.9197,168.7761,168.8144,2690.0
2023-05-24 14:20:00,176.37,176.41,176.27,176.37,1891.0,168.824,168.8623,168.7283,168.824,1891.0
2023-05-24 14:25:00,176.34,176.34,176.21,176.22,1462.0,168.7953,168.7953,168.6708,168.6804,1462.0
2023-05-24 14:30:00,176.24,176.24,176.1,176.22,3574.0,168.6996,168.6996,168.5655,168.6804,3574.0
2023-05-24 14:35:00,176.24,176.32,176.13,176.23,5180.0,168.6996,168.7761,168.5943,168.69,5180.0
2023-05-24 14:40:00,176.28,176.37,176.11,176.18,3482.0,168.7378,168.824,168.5751,168.6421,3482.0
2023-05-24 14:45:00,176.19,176.39,176.18,176.39,3601.0,168.6517,168.8431,168.6421,168.8431,3601.0
2023-05-24 14:50:00,176.36,176.44,176.2,176.2,4094.0,168.8144,168.891,168.6613,168.6613,4094.0
2023-05-24 14:55:00,176.2,176.2,176.12,176.18,900.0,168.6613,168.6613,168.5847,168.6421,900.0
2023-05-24 15:00:00,176.15,176.17,176.08,176.13,2583.0,168.6134,168.6326,168.5464,168.5943,2583.0
2023-05-24 15:05:00,176.14,176.25,176.05,176.15,4990.0,168.6038,168.7091,168.5177,168.6134,4990.0
2023-05-24 15:10:00,176.12,176.42,176.12,176.42,3439.0,168.5847,168.8719,168.5847,168.8719,3439.0
2023-05-24 15:15:00,176.39,176.84,176.39,176.79,5317.0,168.8431,169.2739,168.8431,169.226,5317.0
2023-05-24 15:20:00,176.81,177.08,176.74,176.77,8281.0,169.2452,169.5036,169.1782,169.2069,8281.0
2023-05-24 15:25:00,176.8,176.93,176.61,176.72,6307.0,169.2356,169.36,169.0537,169.159,6307.0
2023-05-24 15:30:00,176.68,176.93,176.63,176.65,9708.0,169.1207,169.36,169.0729,169.092,9708.0
2023-05-24 15:35:00,176.65,176.79,176.56,176.77,13850.0,169.092,169.226,169.0059,169.2069,13850.0
2023-05-24 15:40:00,176.75,176.92,176.65,176.73,24213.0,169.1877,169.3505,169.092,169.1686,24213.0
2023-05-24 15:45:00,176.7,176.7,176.51,176.58,12627.0,169.1399,169.1399,168.958,169.025,12627.0
2023-05-24 15:50:00,176.53,176.53,176.02,176.15,20949.0,168.9772,168.9772,168.489,168.6134,20949.0
2023-05-24 15:55:00,176.19,176.25,175.89,175.99,53133.0,168.6517,168.7091,168.3645,168.4603,53133.0
2023-05-25 09:30:00,174.44,174.54,173.79,174.37,27527.0,166.9766,167.0723,166.3544,166.9096,27527.0
2023-05-25 09:35:00,174.37,174.5,174.0,174.0,6479.0,166.9096,167.034,166.5554,166.5554,6479.0
2023-05-25 09:40:00,173.98,174.26,173.78,174.15,6424.0,166.5363,166.8043,166.3448,166.699,6424.0
2023-05-25 09:45:00,174.26,174.79,174.23,174.51,6162.0,166.8043,167.3116,166.7756,167.0436,6162.0
2023-05-25 09:50:00,174.54,174.85,174.35,174.35,3587.0,167.0723,167.369,166.8904,166.8904,3587.0
2023-05-25 09:55:00,174.42,174.77,174.36,174.75,6067.0,166.9574,167.2925,166.9,167.2733,6067.0
2023-05-25 10:00:00,174.75,174.99,174.75,174.82,6166.0,167.2733,167.503,167.2733,167.3403,6166.0
2023-05-25 10:05:00,174.9,174.97,174.0,174.0,8460.0,167.4169,167.4839,166.5554,166.5554,8460.0
2023-05-25 10:10:00,174.01,174.09,173.58,173.66,8258.0,166.565,166.6415,166.1534,166.2299,8258.0
2023-05-25 10:15:00,173.52,173.89,173.52,173.74,2775.0,166.0959,166.4501,166.0959,166.3065,2775.0
2023-05-25 10:20:00,173.68,173.82,173.44,173.44,4201.0,166.2491,166.3831,166.0194,166.0194,4201.0
2023-05-25 10:25:00,173.61,173.99,173.61,173.97,3982.0,166.1821,166.5458,166.1821,166.5267,3982.0
2023-05-25 10:30:00,173.86,173.86,173.23,173.39,4486.0,166.4214,166.4214,165.8183,165.9715,4486.0
2023-05-25 10:35:00,173.28,173.58,173.16,173.5,9907.0,165.8662,166.1534,165.7513,166.0768,9907.0
2023-05-25 10:40:00,173.58,173.89,173.58,173.79,2698.0,166.1534,166.4501,166.1534,166.3544,2698.0
2023-05-25 10:45:00,173.9,174.07,173.6,173.74,2636.0,166.4597,166.6224,166.1725,166.3065,2636.0
2023-05-25 10:50:00,173.83,173.96,173.77,173.95,1762.0,166.3927,166.5171,166.3352,166.5075,1762.0
2023-05-25 10:55:00,173.99,174.0,173.53,173.62,4126.0,166.5458,166.5554,166.1055,166.1917,4126.0
2023-05-25 11:00:00,173.69,173.78,173.67,173.73,3677.0,166.2587,166.3448,166.2395,166.2969,3677.0
2023-05-25 11:05:00,173.67,173.72,173.6,173.6,3535.0,166.2395,166.2874,166.1725,166.1725,3535.0
2023-05-25 11:10:00,173.7,173.8,173.69,173.71,6901.0,166.2682,166.364,166.2587,166.2778,6901.0
2023-05-25 11:15:00,173.77,173.87,173.46,173.52,7026.0,166.3352,166.431,166.0385,166.0959,7026.0
2023-05-25 11:20:00,173.62,173.7,173.47,173.69,5566.0,166.1917,166.2682,166.0481,166.2587,5566.0
2023-05-25 11:25:00,173.69,173.69,173.49,173.49,4583.0,166.2587,166.2587,166.0672,166.0672,4583.0
2023-05-25 11:30:00,173.48,173.48,173.24,173.24,5352.0,166.0576,166.0576,165.8279,165.8279,5352.0
2023-05-25 11:35:00,173.18,173.2,173.01,173.11,3994.0,165.7705,165.7896,165.6078,165.7035,3994.0
2023-05-25 11:40:00,173.11,173.32,173.02,173.23,7550.0,165.7035,165.9045,165.6173,165.8183,7550.0
2023-05-25 11:45:00,173.26,173.26,173.01,173.05,3373.0,165.8471,165.8471,165.6078,165.646,3373.0
2023-05-25 11:50:00,173.06,173.2,172.81,173.01,3698.0,165.6556,165.7896,165.4163,165.6078,3698.0
2023-05-25 11:55:00,173.04,173.11,172.94,173.11,1920.0,165.6365,165.7035,165.5407,165.7035,1920.0
2023-05-25 12:00:00,173.16,173.3,173.16,173.3,2020.0,165.7513,165.8853,165.7513,165.8853,2020.0
2023-05-25 12:05:00,173.44,173.6,173.4,173.59,8449.0,166.0194,166.1725,165.9811,166.1629,8449.0
2023-05-25 12:10:00,173.69,174.06,173.67,173.97,2704.0,166.2587,166.6128,166.2395,166.5267,2704.0
2023-05-25 12:15:00,173.95,173.95,173.79,173.93,6019.0,166.5075,166.5075,166.3544,166.4884,6019.0
2023-05-25 12:20:00,174.08,174.08,173.82,173.82,5094.0,166.632,166.632,166.3831,166.3831,5094.0
2023-05-25 12:25:00,173.86,173.87,173.72,173.87,2250.0,166.4214,166.431,166.2874,166.431,2250.0
2023-05-25 12:30:00,173.98,174.06,173.73,173.73,7536.0,166.5363,166.6128,166.2969,166.2969,7536.0
2023-05-25 12:35:00,173.87,173.98,173.83,173.93,2656.0,166.431,166.5363,166.3927,166.4884,2656.0
2023-05-25 12:40:00,174.01,174.15,173.96,173.96,2732.0,166.565,166.699,166.5171,166.5171,2732.0
2023-05-25 12:45:00,173.96,174.07,173.85,173.97,2603.0,166.5171,166.6224,166.4118,166.5267,2603.0
2023-05-25 12:50:00,174.0,174.05,173.91,173.91,2187.0,166.5554,166.6033,166.4692,166.4692,2187.0
2023-05-25 12:55:00,173.92,174.01,173.81,173.86,2500.0,166.4788,166.565,166.3735,166.4214,2500.0
2023-05-25 13:00:00,173.81,173.83,173.59,173.68,2964.0,166.3735,166.3927,166.1629,166.2491,2964.0
2023-05-25 13:05:00,173.67,173.81,173.67,173.81,3343.0,166.2395,166.3735,166.2395,166.3735,3343.0
2023-05-25 13:10:00,173.81,173.93,173.79,173.82,2522.0,166.3735,166.4884,166.3544,166.3831,2522.0
2023-05-25 13:15:00,173.9,173.95,173.7,173.92,10265.0,166.4597,166.5075,166.2682,166.4788,10265.0
2023-05-25 13:20:00,173.93,174.12,173.92,174.01,2239.0,166.4884,166.6703,166.4788,166.565,2239.0
2023-05-25 13:25:00,174.04,174.21,173.99,174.14,2079.0,166.5937,166.7564,166.5458,166.6894,2079.0
2023-05-25 13:30:00,174.1,174.17,174.05,174.12,3233.0,166.6511,166.7181,166.6033,166.6703,3233.0
2023-05-25 13:35:00,174.05,174.13,173.95,174.12,4037.0,166.6033,166.6798,166.5075,166.6703,4037.0
2023-05-25 13:40:00,174.13,174.15,174.08,174.09,912.0,166.6798,166.699,166.632,166.6415,912.0
2023-05-25 13:45:00,174.01,174.08,174.0,174.05,2158.0,166.565,166.632,166.5554,166.6033,2158.0
2023-05-25 13:50:00,174.04,174.06,173.8,173.8,2181.0,166.5937,166.6128,166.364,166.364,2181.0
2023-05-25 13:55:00,173.81,173.91,173.72,173.84,6726.0,166.3735,166.4692,166.2874,166.4022,6726.0
2023-05-25 14:00:00,173.83,174.22,173.74,173.75,17353.0,166.3927,166.766,166.3065,166.3161,17353.0
2023-05-25 14:05:00,173.78,173.85,173.72,173.74,1991.0,166.3448,166.4118,166.2874,166.3065,1991.0
2023-05-25 14:10:00,173.73,173.79,173.63,173.69,4575.0,166.2969,166.3544,166.2012,166.2587,4575.0
2023-05-25 14:15:00,173.72,173.87,173.7,173.8,4574.0,166.2874,166.431,166.2682,166.364,4574.0
2023-05-25 14:20:00,173.75,173.77,173.67,173.77,3158.0,166.3161,166.3352,166.2395,166.3352,3158.0
2023-05-25 14:25:00,173.78,173.86,173.71,173.71,1952.0,166.3448,166.4214,166.2778,166.2778,1952.0
2023-05-25 14:30:00,173.72,173.77,173.46,173.53,3469.0,166.2874,166.3352,166.0385,166.1055,3469.0
2023-05-25 14:35:00,173.51,173.51,173.34,173.36,4847.0,166.0864,166.0864,165.9236,165.9428,4847.0
2023-05-25 14:40:00,173.4,173.49,173.28,173.44,3948.0,165.9811,166.0672,165.8662,166.0194,3948.0
2023-05-25 14:45:00,173.44,173.56,173.38,173.46,4234.0,166.0194,166.1342,165.9619,166.0385,4234.0
2023-05-25 14:50:00,173.45,173.56,173.44,173.49,4672.0,166.0289,166.1342,166.0194,166.0672,4672.0
2023-05-25 14:55:00,173.45,173.45,173.35,173.41,3552.0,166.0289,166.0289,165.9332,165.9906,3552.0
2023-05-25 15:00:00,173.42,173.49,173.32,173.35,3974.0,166.0002,166.0672,165.9045,165.9332,3974.0
2023-05-25 15:05:00,173.36,173.41,173.25,173.34,5991.0,165.9428,165.9906,165.8375,165.9236,5991.0
2023-05-25 15:10:00,173.34,173.49,173.3,173.3,4538.0,165.9236,166.0672,165.8853,165.8853,4538.0
2023-05-25 15:15:00,173.31,173.51,173.28,173.43,5847.0,165.8949,166.0864,165.8662,166.0098,5847.0
2023-05-25 15:20:00,173.43,173.47,173.37,173.46,5647.0,166.0098,166.0481,165.9524,166.0385,5647.0
2023-05-25 15:25:00,173.38,173.7,173.34,173.65,3808.0,165.9619,166.2682,165.9236,166.2204,3808.0
2023-05-25 15:30:00,173.62,173.8,173.53,173.62,8802.0,166.1917,166.364,166.1055,166.1917,8802.0
2023-05-25 15:35:00,173.64,173.83,173.55,173.77,12348.0,166.2108,166.3927,166.1247,166.3352,12348.0
2023-05-25 15:40:00,173.79,173.85,173.63,173.81,18767.0,166.3544,166.4118,166.2012,166.3735,18767.0
2023-05-25 15:45:00,173.82,173.99,173.77,173.85,8667.0,166.3831,166.5458,166.3352,166.4118,8667.0
2023-05-25 15:50:00,173.81,173.84,173.46,173.56,25045.0,166.3735,166.4022,166.0385,166.1342,25045.0
2023-05-25 15:55:00,173.55,173.74,173.55,173.67,47277.0,166.1247,166.3065,166.1247,166.2395,47277.0
2023-05-26 09:30:00,172.43,172.99,172.42,172.96,13597.0,165.0526,165.5886,165.043,165.5599,13597.0
2023-05-26 09:35:00,172.77,172.95,172.09,172.95,2994.0,165.378,165.5503,164.7271,165.5503,2994.0
2023-05-26 09:40:00,172.97,173.68,172.77,173.68,6562.0,165.5695,166.2491,165.378,166.2491,6562.0
2023-05-26 09:45:00,173.71,173.73,172.93,172.93,5702.0,166.2778,166.2969,165.5312,165.5312,5702.0
2023-05-26 09:50:00,173.06,173.06,172.7,172.75,2635.0,165.6556,165.6556,165.311,165.3589,2635.0
2023-05-26 09:55:00,172.8,173.0,172.61,172.61,5622.0,165.4067,165.5982,165.2249,165.2249,5622.0
2023-05-26 10:00:00,172.71,172.99,172.33,172.67,10585.0,165.3206,165.5886,164.9568,165.2823,10585.0
2023-05-26 10:05:00,172.55,173.23,172.54,173.23,4941.0,165.1674,165.8183,165.1579,165.8183,4941.0
2023-05-26 10:10:00,173.11,173.19,172.88,172.92,3667.0,165.7035,165.7801,165.4833,165.5216,3667.0
2023-05-26 10:15:00,172.97,173.34,172.96,173.34,5913.0,165.5695,165.9236,165.5599,165.9236,5913.0
2023-05-26 10:20:00,173.35,173.39,173.25,173.35,6199.0,165.9332,165.9715,165.8375,165.9332,6199.0
2023-05-26 10:25:00,173.36,173.5,173.31,173.5,5927.0,165.9428,166.0768,165.8949,166.0768,5927.0
2023-05-26 10:30:00,173.51,173.52,173.38,173.47,4890.0,166.0864,166.0959,165.9619,166.0481,4890.0
2023-05-26 10:35:00,173.42,173.53,173.26,173.39,5925.0,166.0002,166.1055,165.8471,165.9715,5925.0
2023-05-26 10:40:00,173.44,173.6,172.98,173.0,5835.0,166.0194,166.1725,165.579,165.5982,5835.0
2023-05-26 10:45:00,173.02,173.12,172.87,173.01,5429.0,165.6173,165.713,165.4737,165.6078,5429.0
2023-05-26 10:50:00,173.11,173.14,172.53,172.74,3378.0,165.7035,165.7322,165.1483,165.3493,3378.0
2023-05-26 10:55:00,172.78,172.96,172.54,172.63,2708.0,165.3876,165.5599,165.1579,165.244,2708.0
2023-05-26 11:00:00,172.54,172.7,172.3,172.31,7704.0,165.1579,165.311,164.9281,164.9377,7704.0
2023-05-26 11:05:00,172.31,172.48,172.06,172.34,8814.0,164.9377,165.1004,164.6984,164.9664,8814.0
2023-05-26 11:10:00,172.41,172.41,172.17,172.26,3521.0,165.0334,165.0334,164.8037,164.8898,3521.0
2023-05-26 11:15:00,172.14,172.25,172.09,172.11,1755.0,164.775,164.8803,164.7271,164.7463,1755.0
2023-05-26 11:20:00,172.11,172.13,171.74,171.85,13005.0,164.7463,164.7654,164.3921,164.4974,13005.0
2023-05-26 11:25:00,171.78,171.9,171.69,171.74,5052.0,164.4304,164.5452,164.3442,164.3921,5052.0
2023-05-26 11:30:00,171.77,171.85,171.49,171.61,5567.0,164.4208,164.4974,164.1528,164.2677,5567.0
2023-05-26 11:35:00,171.56,171.7,171.52,171.62,2820.0,164.2198,164.3538,164.1815,164.2772,2820.0
2023-05-26 11:40:00,171.61,171.71,171.4,171.46,6884.0,164.2677,164.3634,164.0666,164.1241,6884.0
2023-05-26 11:45:00,171.45,171.49,171.26,171.49,4968.0,164.1145,164.1528,163.9326,164.1528,4968.0
2023-05-26 11:50:00,171.53,171.6,171.4,171.57,4533.0,164.1911,164.2581,164.0666,164.2294,4533.0
2023-05-26 11:55:00,171.51,171.51,171.31,171.43,3025.0,164.1719,164.1719,163.9805,164.0954,3025.0
2023-05-26 12:00:00,171.47,171.6,171.42,171.55,3648.0,164.1336,164.2581,164.0858,164.2102,3648.0
2023-05-26 12:05:00,171.55,171.76,171.43,171.69,3590.0,164.2102,164.4112,164.0954,164.3442,3590.0
2023-05-26 12:10:00,171.77,171.77,171.62,171.71,2815.0,164.4208,164.4208,164.2772,164.3634,2815.0
2023-05-26 12:15:00,171.76,171.82,171.63,171.77,4135.0,164.4112,164.4687,164.2868,164.4208,4135.0
2023-05-26 12:20:00,171.76,172.04,171.73,172.0,4535.0,164.4112,164.6793,164.3825,164.641,4535.0
2023-05-26 12:25:00,172.05,172.33,172.02,172.33,1413.0,164.6888,164.9568,164.6601,164.9568,1413.0
2023-05-26 12:30:00,172.28,172.47,172.27,172.46,2865.0,164.909,165.0909,164.8994,165.0813,2865.0
2023-05-26 12:35:00,172.44,172.48,172.38,172.39,1526.0,165.0621,165.1004,165.0047,165.0143,1526.0
2023-05-26 12:40:00,172.37,172.4,172.28,172.37,3007.0,164.9951,165.0239,164.909,164.9951,3007.0
2023-05-26 12:45:00,172.4,172.44,172.31,172.31,1843.0,165.0239,165.0621,164.9377,164.9377,1843.0
2023-05-26 12:50:00,172.33,172.44,172.27,172.27,2712.0,164.9568,165.0621,164.8994,164.8994,2712.0
2023-05-26 12:55:00,172.36,172.36,172.11,172.2,4250.0,164.9856,164.9856,164.7463,164.8324,4250.0
2023-05-26 13:00:00,172.25,172.38,172.22,172.22,1120.0,164.8803,165.0047,164.8516,164.8516,1120.0
2023-05-26 13:05:00,172.22,172.37,172.22,172.31,2130.0,164.8516,164.9951,164.8516,164.9377,2130.0
2023-05-26 13:10:00,172.33,172.36,172.24,172.26,1532.0,164.9568,164.9856,164.8707,164.8898,1532.0
2023-05-26 13:15:00,172.25,172.29,171.88,172.0,3508.0,164.8803,164.9186,164.5261,164.641,3508.0
2023-05-26 13:20:00,172.08,172.09,171.97,172.02,3314.0,164.7175,164.7271,164.6123,164.6601,3314.0
2023-05-26 13:25:00,172.02,172.17,171.95,172.17,2216.0,164.6601,164.8037,164.5931,164.8037,2216.0
2023-05-26 13:30:00,172.1,172.26,172.09,172.24,2170.0,164.7367,164.8898,164.7271,164.8707,2170.0
2023-05-26 13:35:00,172.29,172.29,172.02,172.14,2781.0,164.9186,164.9186,164.6601,164.775,2781.0
2023-05-26 13:40:00,172.11,172.11,171.98,172.03,3539.0,164.7463,164.7463,164.6218,164.6697,3539.0
2023-05-26 13:45:00,172.01,172.09,171.95,172.02,5043.0,164.6505,164.7271,164.5931,164.6601,5043.0
2023-05-26 13:50:00,172.08,172.14,172.06,172.14,1412.0,164.7175,164.775,164.6984,164.775,1412.0
2023-05-26 13:55:00,172.07,172.07,171.98,172.01,1500.0,164.708,164.708,164.6218,164.6505,1500.0
2023-05-26 14:00:00,172.22,172.25,172.05,172.05,3549.0,164.8516,164.8803,164.6888,164.6888,3549.0
2023-05-26 14:05:00,172.08,172.08,171.96,171.99,3053.0,164.7175,164.7175,164.6027,164.6314,3053.0
2023-05-26 14:10:00,172.02,172.12,172.02,172.04,1926.0,164.6601,164.7558,164.6601,164.6793,1926.0
2023-05-26 14:15:00,172.03,172.16,172.02,172.12,4581.0,164.6697,164.7941,164.6601,164.7558,4581.0
2023-05-26 14:20:00,172.15,172.25,172.13,172.25,2312.0,164.7845,164.8803,164.7654,164.8803,2312.0
2023-05-26 14:25:00,172.3,172.4,172.22,172.37,4063.0,164.9281,165.0239,164.8516,164.9951,4063.0
2023-05-26 14:30:00,172.38,172.57,172.33,172.53,2192.0,165.0047,165.1866,164.9568,165.1483,2192.0
2023-05-26 14:35:00,172.58,172.81,172.58,172.65,5318.0,165.1962,165.4163,165.1962,165.2632,5318.0
2023-05-26 14:40:00,172.73,172.74,172.64,172.68,1768.0,165.3397,165.3493,165.2536,165.2919,1768.0
2023-05-26 14:45:00,172.7,172.79,172.67,172.67,2132.0,165.311,165.3972,165.2823,165.2823,2132.0
2023-05-26 14:50:00,172.61,172.64,172.53,172.53,2254.0,165.2249,165.2536,165.1483,165.1483,2254.0
2023-05-26 14:55:00,172.54,172.58,172.46,172.52,3352.0,165.1579,165.1962,165.0813,165.1387,3352.0
2023-05-26 15:00:00,172.54,172.72,172.48,172.66,1810.0,165.1579,165.3302,165.1004,165.2727,1810.0
2023-05-26 15:05:00,172.62,172.64,172.51,172.51,2701.0,165.2344,165.2536,165.1291,165.1291,2701.0
2023-05-26 15:10:00,172.49,172.53,172.34,172.43,3651.0,165.11,165.1483,164.9664,165.0526,3651.0
2023-05-26 15:15:00,172.41,172.41,172.34,172.41,2505.0,165.0334,165.0334,164.9664,165.0334,2505.0
2023-05-26 15:20:00,172.42,172.42,172.28,172.28,2584.0,165.043,165.043,164.909,164.909,2584.0
2023-05-26 15:25:00,172.29,172.33,172.21,172.24,5446.0,164.9186,164.9568,164.842,164.8707,5446.0
2023-05-26 15:30:00,172.21,172.33,172.21,172.26,9204.0,164.842,164.9568,164.842,164.8898,9204.0
2023-05-26 15:35:00,172.26,172.38,172.18,172.38,8743.0,164.8898,165.0047,164.8133,165.0047,8743.0
2023-05-26 15:40:00,172.38,172.45,172.33,172.4,9617.0,165.0047,165.0717,164.9568,165.0239,9617.0
2023-05-26 15:45:00,172.37,172.41,172.13,172.21,7974.0,164.9951,165.0334,164.7654,164.842,7974.0
2023-05-26 15:50:00,172.15,172.18,171.82,172.15,18657.0,164.7845,164.8133,164.4687,164.7845,18657.0
2023-05-26 15:55:00,172.12,172.36,172.1,172.29,73385.0,164.7558,164.9856,164.7367,164.9186,73385.0
2023-05-30 09:30:00,172.41,172.75,171.7,172.02,21198.0,165.0334,165.3589,164.3538,164.6601,21198.0
2023-05-30 09:35:00,172.11,172.14,170.82,170.82,10862.0,164.7463,164.775,163.5115,163.5115,10862.0
2023-05-30 09:40:00,170.89,171.54,170.89,171.3,10845.0,163.5785,164.2006,163.5785,163.9709,10845.0
2023-05-30 09:45:00,171.2,171.21,170.39,170.89,26947.0,163.8752,163.8848,163.0999,163.5785,26947.0
2023-05-30 09:50:00,171.04,172.28,171.03,172.28,7467.0,163.722,164.909,163.7125,164.909,7467.0
2023-05-30 09:55:00,172.19,172.42,172.08,172.29,5418.0,164.8228,165.043,164.7175,164.9186,5418.0
2023-05-30 10:00:00,172.4,172.67,172.27,172.45,5087.0,165.0239,165.2823,164.8994,165.0717,5087.0
2023-05-30 10:05:00,172.43,172.43,172.0,172.22,26707.0,165.0526,165.0526,164.641,164.8516,26707.0
2023-05-30 10:10:00,172.42,172.75,172.31,172.7,5019.0,165.043,165.3589,164.9377,165.311,5019.0
2023-05-30 10:15:00,172.75,173.15,172.72,172.97,7814.0,165.3589,165.7418,165.3302,165.5695,7814.0
2023-05-30 10:20:00,173.07,173.16,172.54,172.64,10562.0,165.6652,165.7513,165.1579,165.2536,10562.0
2023-05-30 10:25:00,172.62,172.62,172.13,172.22,3227.0,165.2344,165.2344,164.7654,164.8516,3227.0
2023-05-30 10:30:00,172.26,172.56,172.15,172.15,6092.0,164.8898,165.177,164.7845,164.7845,6092.0
2023-05-30 10:35:00,172.3,172.3,172.07,172.27,4349.0,164.9281,164.9281,164.708,164.8994,4349.0
2023-05-30 10:40:00,172.31,172.47,172.31,172.39,4422.0,164.9377,165.0909,164.9377,165.0143,4422.0
2023-05-30 10:45:00,172.34,172.34,172.03,172.12,3080.0,164.9664,164.9664,164.6697,164.7558,3080.0
2023-05-30 10:50:00,172.03,172.14,171.9,171.91,3496.0,164.6697,164.775,164.5452,164.5548,3496.0
2023-05-30 10:55:00,171.94,172.22,171.82,172.22,11917.0,164.5835,164.8516,164.4687,164.8516,11917.0
2023-05-30 11:00:00,172.13,172.46,172.09,172.28,7970.0,164.7654,165.0813,164.7271,164.909,7970.0
2023-05-30 11:05:00,172.27,172.33,172.12,172.15,3821.0,164.8994,164.9568,164.7558,164.7845,3821.0
2023-05-30 11:10:00,172.14,172.25,172.04,172.15,3558.0,164.775,164.8803,164.6793,164.7845,3558.0
2023-05-30 11:15:00,172.17,172.17,171.85,171.97,11066.0,164.8037,164.8037,164.4974,164.6123,11066.0
2023-05-30 11:20:00,171.93,171.97,171.73,171.95,14400.0,164.574,164.6123,164.3825,164.5931,14400.0
2023-05-30 11:25:00,171.94,171.94,171.77,171.93,6731.0,164.5835,164.5835,164.4208,164.574,6731.0
2023-05-30 11:30:00,171.95,172.19,171.95,172.17,3066.0,164.5931,164.8228,164.5931,164.8037,3066.0
2023-05-30 11:35:00,172.22,172.36,172.2,172.2,4952.0,164.8516,164.9856,164.8324,164.8324,4952.0
2023-05-30 11:40:00,172.27,172.31,172.18,172.25,6465.0,164.8994,164.9377,164.8133,164.8803,6465.0
2023-05-30 11:45:00,172.18,172.42,172.18,172.39,10016.0,164.8133,165.043,164.8133,165.0143,10016.0
2023-05-30 11:50:00,172.37,172.5,172.16,172.46,11208.0,164.9951,165.1196,164.7941,165.0813,11208.0
2023-05-30 11:55:00,172.52,172.78,172.52,172.57,5873.0,165.1387,165.3876,165.1387,165.1866,5873.0
2023-05-30 12:00:00,172.6,172.64,172.55,172.57,1763.0,165.2153,165.2536,165.1674,165.1866,1763.0
2023-05-30 12:05:00,172.58,172.65,172.44,172.51,5230.0,165.1962,165.2632,165.0621,165.1291,5230.0
2023-05-30 12:10:00,172.59,172.6,172.34,172.34,4635.0,165.2057,165.2153,164.9664,164.9664,4635.0
2023-05-30 12:15:00,172.47,172.49,172.3,172.36,2484.0,165.0909,165.11,164.9281,164.9856,2484.0
2023-05-30 12:20:00,172.34,172.35,172.26,172.27,1400.0,164.9664,164.976,164.8898,164.8994,1400.0
2023-05-30 12:25:00,172.22,172.47,172.22,172.47,3874.0,164.8516,165.0909,164.8516,165.0909,3874.0
2023-05-30 12:30:00,172.46,172.52,172.37,172.41,4456.0,165.0813,165.1387,164.9951,165.0334,4456.0
2023-05-30 12:35:00,172.43,172.47,172.1,172.1,4783.0,165.0526,165.0909,164.7367,164.7367,4783.0
2023-05-30 12:40:00,172.1,172.18,172.06,172.12,2027.0,164.7367,164.8133,164.6984,164.7558,2027.0
2023-05-30 12:45:00,172.13,172.13,172.03,172.11,4547.0,164.7654,164.7654,164.6697,164.7463,4547.0
2023-05-30 12:50:00,172.12,172.52,172.07,172.5,17088.0,164.7558,165.1387,164.708,165.1196,17088.0
2023-05-30 12:55:00,172.45,172.65,172.43,172.52,2825.0,165.0717,165.2632,165.0526,165.1387,2825.0
2023-05-30 13:00:00,172.51,172.62,172.43,172.48,3208.0,165.1291,165.2344,165.0526,165.1004,3208.0
2023-05-30 13:05:00,172.54,172.57,172.42,172.43,4967.0,165.1579,165.1866,165.043,165.0526,4967.0
2023-05-30 13:10:00,172.43,172.46,172.38,172.43,2952.0,165.0526,165.0813,165.0047,165.0526,2952.0
2023-05-30 13:15:00,172.4,172.54,172.4,172.51,2986.0,165.0239,165.1579,165.0239,165.1291,2986.0
2023-05-30 13:20:00,172.51,172.56,172.41,172.5,4771.0,165.1291,165.177,165.0334,165.1196,4771.0
2023-05-30 13:25:00,172.49,172.53,172.35,172.39,4592.0,165.11,165.1483,164.976,165.0143,4592.0
2023-05-30 13:30:00,172.37,172.46,172.15,172.42,5990.0,164.9951,165.0813,164.7845,165.043,5990.0
2023-05-30 13:35:00,172.37,172.44,172.27,172.27,2143.0,164.9951,165.0621,164.8994,164.8994,2143.0
2023-05-30 13:40:00,172.36,172.48,172.29,172.48,4341.0,164.9856,165.1004,164.9186,165.1004,4341.0
2023-05-30 13:45:00,172.48,172.75,172.46,172.75,2706.0,165.1004,165.3589,165.0813,165.3589,2706.0
2023-05-30 13:50:00,172.78,173.01,172.74,172.99,26029.0,165.3876,165.6078,165.3493,165.5886,26029.0
2023-05-30 13:55:00,173.01,173.01,172.79,172.79,2444.0,165.6078,165.6078,165.3972,165.3972,2444.0
2023-05-30 14:00:00,172.83,172.9,172.68,172.86,4440.0,165.4355,165.5025,165.2919,165.4642,4440.0
2023-05-30 14:05:00,172.89,172.92,172.57,172.6,4679.0,165.4929,165.5216,165.1866,165.2153,4679.0
2023-05-30 14:10:00,172.54,172.63,172.46,172.56,5431.0,165.1579,165.244,165.0813,165.177,5431.0
2023-05-30 14:15:00,172.52,172.71,172.48,172.71,4124.0,165.1387,165.3206,165.1004,165.3206,4124.0
2023-05-30 14:20:00,172.7,172.79,172.68,172.74,3972.0,165.311,165.3972,165.2919,165.3493,3972.0
2023-05-30 14:25:00,172.81,172.92,172.81,172.89,2489.0,165.4163,165.5216,165.4163,165.4929,2489.0
2023-05-30 14:30:00,172.89,173.18,172.88,173.18,4008.0,165.4929,165.7705,165.4833,165.7705,4008.0
2023-05-30 14:35:00,173.18,173.27,173.16,173.19,3730.0,165.7705,165.8566,165.7513,165.7801,3730.0
2023-05-30 14:40:00,173.24,173.25,173.13,173.22,2939.0,165.8279,165.8375,165.7226,165.8088,2939.0
2023-05-30 14:45:00,173.25,173.26,173.08,173.15,4124.0,165.8375,165.8471,165.6748,165.7418,4124.0
2023-05-30 14:50:00,173.15,173.3,173.02,173.3,14538.0,165.7418,165.8853,165.6173,165.8853,14538.0
2023-05-30 14:55:00,173.4,173.42,173.08,173.12,7493.0,165.9811,166.0002,165.6748,165.713,7493.0
2023-05-30 15:00:00,173.11,173.17,173.05,173.07,6023.0,165.7035,165.7609,165.646,165.6652,6023.0
2023-05-30 15:05:00,173.07,173.09,172.9,172.9,3862.0,165.6652,165.6843,165.5025,165.5025,3862.0
2023-05-30 15:10:00,172.9,172.94,172.7,172.79,4000.0,165.5025,165.5407,165.311,165.3972,4000.0
2023-05-30 15:15:00,172.79,172.9,172.79,172.79,3934.0,165.3972,165.5025,165.3972,165.3972,3934.0
2023-05-30 15:20:00,172.84,172.97,172.77,172.97,6280.0,165.445,165.5695,165.378,165.5695,6280.0
2023-05-30 15:25:00,172.99,173.05,172.96,173.03,3754.0,165.5886,165.646,165.5599,165.6269,3754.0
2023-05-30 15:30:00,173.03,173.22,172.98,173.22,26251.0,165.6269,165.8088,165.579,165.8088,26251.0
2023-05-30 15:35:00,173.18,173.18,172.87,172.88,4480.0,165.7705,165.7705,165.4737,165.4833,4480.0
2023-05-30 15:40:00,172.92,173.02,172.87,172.9,7415.0,165.5216,165.6173,165.4737,165.5025,7415.0
2023-05-30 15:45:00,172.93,173.09,172.91,172.99,8720.0,165.5312,165.6843,165.512,165.5886,8720.0
2023-05-30 15:50:00,172.95,172.95,172.71,172.72,20736.0,165.5503,165.5503,165.3206,165.3302,20736.0
2023-05-30 15:55:00,172.74,173.44,172.74,173.31,76416.0,165.3493,166.0194,165.3493,165.8949,76416.0
2023-05-31 09:30:00,172.33,172.87,172.31,172.7,13899.0,164.9568,165.4737,164.9377,165.311,13899.0
2023-05-31 09:35:00,172.69,172.8,172.16,172.18,15500.0,165.3014,165.4067,164.7941,164.8133,15500.0
2023-05-31 09:40:00,172.14,172.44,171.92,172.39,4039.0,164.775,165.0621,164.5644,165.0143,4039.0
2023-05-31 09:45:00,172.34,172.45,171.37,171.4,6150.0,164.9664,165.0717,164.0379,164.0666,6150.0
2023-05-31 09:50:00,171.51,171.75,171.49,171.61,2538.0,164.1719,164.4017,164.1528,164.2677,2538.0
2023-05-31 09:55:00,171.44,171.83,171.36,171.74,2418.0,164.1049,164.4782,164.0283,164.3921,2418.0
2023-05-31 10:00:00,171.63,171.74,171.47,171.61,5282.0,164.2868,164.3921,164.1336,164.2677,5282.0
2023-05-31 10:05:00,171.69,171.8,171.55,171.56,2989.0,164.3442,164.4495,164.2102,164.2198,2989.0
2023-05-31 10:10:00,171.55,171.73,171.46,171.73,6027.0,164.2102,164.3825,164.1241,164.3825,6027.0
2023-05-31 10:15:00,171.62,171.77,171.39,171.58,3188.0,164.2772,164.4208,164.0571,164.2389,3188.0
2023-05-31 10:20:00,171.56,171.72,171.37,171.42,3452.0,164.2198,164.3729,164.0379,164.0858,3452.0
2023-05-31 10:25:00,171.4,171.4,171.04,171.05,4662.0,164.0666,164.0666,163.722,163.7316,4662.0
2023-05-31 10:30:00,170.97,171.08,170.73,170.82,3119.0,163.655,163.7603,163.4253,163.5115,3119.0
2023-05-31 10:35:00,170.7,170.76,170.48,170.66,9414.0,163.3966,163.454,163.186,163.3583,9414.0
2023-05-31 10:40:00,170.71,170.71,169.93,170.0,7548.0,163.4062,163.4062,162.6595,162.7265,7548.0
2023-05-31 10:45:00,170.11,170.51,170.09,170.51,11555.0,162.8318,163.2147,162.8127,163.2147,11555.0
2023-05-31 10:50:00,170.5,170.51,170.24,170.24,5734.0,163.2051,163.2147,162.9563,162.9563,5734.0
2023-05-31 10:55:00,170.18,170.6,170.03,170.6,2697.0,162.8988,163.3009,162.7553,163.3009,2697.0
2023-05-31 11:00:00,170.53,170.87,170.46,170.54,3428.0,163.2339,163.5593,163.1669,163.2434,3428.0
2023-05-31 11:05:00,170.58,170.66,170.36,170.37,2599.0,163.2817,163.3583,163.0711,163.0807,2599.0
2023-05-31 11:10:00,170.41,170.48,170.26,170.32,2708.0,163.119,163.186,162.9754,163.0328,2708.0
2023-05-31 11:15:00,170.41,170.61,170.31,170.61,2088.0,163.119,163.3104,163.0233,163.3104,2088.0
2023-05-31 11:20:00,170.58,170.73,170.46,170.47,4755.0,163.2817,163.4253,163.1669,163.1764,4755.0
2023-05-31 11:25:00,170.49,170.63,170.37,170.41,4041.0,163.1956,163.3296,163.0807,163.119,4041.0
2023-05-31 11:30:00,170.37,170.67,170.37,170.62,2456.0,163.0807,163.3679,163.0807,163.32,2456.0
2023-05-31 11:35:00,170.62,170.64,170.47,170.47,3978.0,163.32,163.3392,163.1764,163.1764,3978.0
2023-05-31 11:40:00,170.41,170.41,170.25,170.25,4395.0,163.119,163.119,162.9658,162.9658,4395.0
2023-05-31 11:45:00,170.27,170.3,170.16,170.16,2510.0,162.985,163.0137,162.8797,162.8797,2510.0
2023-05-31 11:50:00,170.16,170.2,169.99,170.12,5751.0,162.8797,162.918,162.717,162.8414,5751.0
2023-05-31 11:55:00,170.08,170.21,170.01,170.03,4246.0,162.8031,162.9276,162.7361,162.7553,4246.0
2023-05-31 12:00:00,170.08,170.13,169.95,170.04,4006.0,162.8031,162.851,162.6787,162.7648,4006.0
2023-05-31 12:05:00,170.1,170.15,169.92,169.98,2905.0,162.8223,162.8701,162.65,162.7074,2905.0
2023-05-31 12:10:00,169.95,170.0,169.88,169.92,3777.0,162.6787,162.7265,162.6117,162.65,3777.0
2023-05-31 12:15:00,169.98,170.14,169.98,170.14,3909.0,162.7074,162.8605,162.7074,162.8605,3909.0
2023-05-31 12:20:00,170.1,170.33,170.01,170.3,5732.0,162.8223,163.0424,162.7361,163.0137,5732.0
2023-05-31 12:25:00,170.34,170.35,170.15,170.22,10075.0,163.052,163.0616,162.8701,162.9371,10075.0
2023-05-31 12:30:00,170.23,170.26,170.11,170.2,6282.0,162.9467,162.9754,162.8318,162.918,6282.0
2023-05-31 12:35:00,170.17,170.31,170.06,170.06,4504.0,162.8893,163.0233,162.784,162.784,4504.0
2023-05-31 12:40:00,170.12,170.32,170.08,170.24,7640.0,162.8414,163.0328,162.8031,162.9563,7640.0
2023-05-31 12:45:00,170.17,170.36,170.14,170.26,7458.0,162.8893,163.0711,162.8605,162.9754,7458.0
2023-05-31 12:50:00,170.26,170.32,170.07,170.32,3697.0,162.9754,163.0328,162.7935,163.0328,3697.0
2023-05-31 12:55:00,170.25,170.34,170.19,170.34,4397.0,162.9658,163.052,162.9084,163.052,4397.0
2023-05-31 13:00:00,170.28,170.3,169.96,169.96,2778.0,162.9946,163.0137,162.6882,162.6882,2778.0
2023-05-31 13:05:00,170.06,170.23,170.03,170.22,3490.0,162.784,162.9467,162.7553,162.9371,3490.0
2023-05-31 13:10:00,170.25,170.26,170.12,170.14,2689.0,162.9658,162.9754,162.8414,162.8605,2689.0
2023-05-31 13:15:00,170.14,170.28,170.13,170.25,9343.0,162.8605,162.9946,162.851,162.9658,9343.0
2023-05-31 13:20:00,170.25,170.26,170.12,170.14,3507.0,162.9658,162.9754,162.8414,162.8605,3507.0
2023-05-31 13:25:00,170.15,170.19,170.03,170.14,4690.0,162.8701,162.9084,162.7553,162.8605,4690.0
2023-05-31 13:30:00,170.15,170.27,170.15,170.23,3183.0,162.8701,162.985,162.8701,162.9467,3183.0
2023-05-31 13:35:00,170.28,170.28,169.89,170.21,9112.0,162.9946,162.9946,162.6212,162.9276,9112.0
2023-05-31 13:40:00,170.24,170.33,170.16,170.23,9639.0,162.9563,163.0424,162.8797,162.9467,9639.0
2023-05-31 13:45:00,170.24,170.26,170.03,170.05,4158.0,162.9563,162.9754,162.7553,162.7744,4158.0
2023-05-31 13:50:00,170.08,170.25,170.08,170.25,3534.0,162.8031,162.9658,162.8031,162.9658,3534.0
2023-05-31 13:55:00,170.24,170.29,170.12,170.12,3827.0,162.9563,163.0041,162.8414,162.8414,3827.0
2023-05-31 14:00:00,170.1,170.17,170.0,170.02,4197.0,162.8223,162.8893,162.7265,162.7457,4197.0
2023-05-31 14:05:00,170.05,170.05,169.81,169.85,5359.0,162.7744,162.7744,162.5447,162.583,5359.0
2023-05-31 14:10:00,169.91,169.94,169.6,169.64,21915.0,162.6404,162.6691,162.3437,162.3819,21915.0
2023-05-31 14:15:00,169.67,169.84,169.48,169.82,12717.0,162.4107,162.5734,162.2288,162.5542,12717.0
2023-05-31 14:20:00,169.77,169.81,169.65,169.7,7076.0,162.5064,162.5447,162.3915,162.4394,7076.0
2023-05-31 14:25:00,169.66,169.67,169.59,169.64,7576.0,162.4011,162.4107,162.3341,162.3819,7576.0
2023-05-31 14:30:00,169.65,169.77,169.62,169.73,7142.0,162.3915,162.5064,162.3628,162.4681,7142.0
2023-05-31 14:35:00,169.72,170.04,169.7,169.87,20112.0,162.4585,162.7648,162.4394,162.6021,20112.0
2023-05-31 14:40:00,169.84,169.87,169.71,169.77,5168.0,162.5734,162.6021,162.4489,162.5064,5168.0
2023-05-31 14:45:00,169.83,169.83,169.63,169.71,4346.0,162.5638,162.5638,162.3724,162.4489,4346.0
2023-05-31 14:50:00,169.71,169.71,169.42,169.59,6231.0,162.4489,162.4489,162.1714,162.3341,6231.0
2023-05-31 14:55:00,169.57,169.6,169.49,169.56,6653.0,162.3149,162.3437,162.2384,162.3054,6653.0
2023-05-31 15:00:00,169.61,169.72,169.59,169.65,8815.0,162.3532,162.4585,162.3341,162.3915,8815.0
2023-05-31 15:05:00,169.7,169.7,169.41,169.47,11499.0,162.4394,162.4394,162.1618,162.2192,11499.0
2023-05-31 15:10:00,169.51,169.81,169.51,169.74,15642.0,162.2575,162.5447,162.2575,162.4777,15642.0
2023-05-31 15:15:00,169.74,169.85,169.65,169.65,19471.0,162.4777,162.583,162.3915,162.3915,19471.0
2023-05-31 15:20:00,169.63,170.01,169.56,169.96,9013.0,162.3724,162.7361,162.3054,162.6882,9013.0
2023-05-31 15:25:00,169.95,170.05,169.91,169.96,14379.0,162.6787,162.7744,162.6404,162.6882,14379.0
2023-05-31 15:30:00,169.92,170.04,169.81,169.94,17348.0,162.65,162.7648,162.5447,162.6691,17348.0
2023-05-31 15:35:00,169.94,169.97,169.83,169.96,23268.0,162.6691,162.6978,162.5638,162.6882,23268.0
2023-05-31 15:40:00,169.95,170.22,169.89,170.22,32331.0,162.6787,162.9371,162.6212,162.9371,32331.0
2023-05-31 15:45:00,170.22,170.66,169.79,169.8,33395.0,162.9371,163.3583,162.5255,162.5351,33395.0
2023-05-31 15:50:00,169.74,169.83,169.05,169.09,57778.0,162.4777,162.5638,161.8172,161.8555,57778.0
2023-05-31 15:55:00,169.09,169.24,169.0,169.14,97217.0,161.8555,161.9991,161.7693,161.9033,97217.0
2023-06-01 09:30:00,169.99,170.16,168.83,169.14,19622.0,162.717,162.8797,161.6066,161.9033,19622.0
2023-06-01 09:35:00,169.17,170.34,169.16,169.57,8129.0,161.932,163.052,161.9225,162.3149,8129.0
2023-06-01 09:40:00,169.67,169.67,168.71,168.92,6413.0,162.4107,162.4107,161.4917,161.6927,6413.0
2023-06-01 09:45:00,168.8,169.18,168.51,168.52,7020.0,161.5779,161.9416,161.3003,161.3099,7020.0
2023-06-01 09:50:00,168.58,168.89,168.25,168.41,10495.0,161.3673,161.664,161.0514,161.2046,10495.0
2023-06-01 09:55:00,168.34,169.01,168.24,169.01,4301.0,161.1376,161.7789,161.0418,161.7789,4301.0
2023-06-01 10:00:00,169.22,169.43,168.98,169.43,5899.0,161.9799,162.1809,161.7502,162.1809,5899.0
2023-06-01 10:05:00,169.43,169.81,169.31,169.64,6847.0,162.1809,162.5447,162.0661,162.3819,6847.0
2023-06-01 10:10:00,169.75,169.97,169.64,169.95,3309.0,162.4872,162.6978,162.3819,162.6787,3309.0
2023-06-01 10:15:00,169.93,170.06,169.68,169.9,10685.0,162.6595,162.784,162.4202,162.6308,10685.0
2023-06-01 10:20:00,169.91,170.05,169.82,169.82,5761.0,162.6404,162.7744,162.5542,162.5542,5761.0
2023-06-01 10:25:00,169.77,169.77,169.56,169.64,3511.0,162.5064,162.5064,162.3054,162.3819,3511.0
2023-06-01 10:30:00,169.56,169.59,169.44,169.5,3618.0,162.3054,162.3341,162.1905,162.2479,3618.0
2023-06-01 10:35:00,169.57,169.83,169.57,169.66,3438.0,162.3149,162.5638,162.3149,162.4011,3438.0
2023-06-01 10:40:00,169.66,170.03,169.66,169.87,4016.0,162.4011,162.7553,162.4011,162.6021,4016.0
2023-06-01 10:45:00,169.81,170.11,169.62,169.62,4450.0,162.5447,162.8318,162.3628,162.3628,4450.0
2023-06-01 10:50:00,169.73,170.14,169.72,170.14,5236.0,162.4681,162.8605,162.4585,162.8605,5236.0
2023-06-01 10:55:00,170.15,170.29,170.13,170.22,4368.0,162.8701,163.0041,162.851,162.9371,4368.0
2023-06-01 11:00:00,170.27,170.36,170.24,170.31,3206.0,162.985,163.0711,162.9563,163.0233,3206.0
2023-06-01 11:05:00,170.33,170.39,170.2,170.25,3937.0,163.0424,163.0999,162.918,162.9658,3937.0
2023-06-01 11:10:00,170.21,170.21,170.04,170.04,4198.0,162.9276,162.9276,162.7648,162.7648,4198.0
2023-06-01 11:15:00,170.12,170.6,170.1,170.44,10965.0,162.8414,163.3009,162.8223,163.1477,10965.0
2023-06-01 11:20:00,170.47,170.6,170.43,170.56,7351.0,163.1764,163.3009,163.1381,163.2626,7351.0
2023-06-01 11:25:00,170.55,170.73,170.45,170.71,8056.0,163.253,163.4253,163.1573,163.4062,8056.0
2023-06-01 11:30:00,170.81,170.84,170.66,170.66,4414.0,163.5019,163.5306,163.3583,163.3583,4414.0
2023-06-01 11:35:00,170.68,170.85,170.51,170.51,8602.0,163.3774,163.5402,163.2147,163.2147,8602.0
2023-06-01 11:40:00,170.52,170.82,170.45,170.82,2872.0,163.2243,163.5115,163.1573,163.5115,2872.0
2023-06-01 11:45:00,170.78,171.29,170.75,171.25,12707.0,163.4732,163.9613,163.4444,163.9231,12707.0
2023-06-01 11:50:00,171.25,171.46,171.1,171.27,4100.0,163.9231,164.1241,163.7795,163.9422,4100.0
2023-06-01 11:55:00,171.24,171.48,171.24,171.47,5201.0,163.9135,164.1432,163.9135,164.1336,5201.0
2023-06-01 12:00:00,171.43,171.7,171.37,171.5,4558.0,164.0954,164.3538,164.0379,164.1624,4558.0
2023-06-01 12:05:00,171.53,171.66,171.46,171.66,1846.0,164.1911,164.3155,164.1241,164.3155,1846.0
2023-06-01 12:10:00,171.66,171.77,171.64,171.64,2884.0,164.3155,164.4208,164.2964,164.2964,2884.0
2023-06-01 12:15:00,171.69,171.69,171.49,171.6,4315.0,164.3442,164.3442,164.1528,164.2581,4315.0
2023-06-01 12:20:00,171.59,171.74,171.55,171.66,4101.0,164.2485,164.3921,164.2102,164.3155,4101.0
2023-06-01 12:25:00,171.68,171.86,171.6,171.86,4500.0,164.3347,164.507,164.2581,164.507,4500.0
2023-06-01 12:30:00,171.85,171.9,171.81,171.85,3339.0,164.4974,164.5452,164.4591,164.4974,3339.0
2023-06-01 12:35:00,171.81,171.87,171.66,171.68,2892.0,164.4591,164.5165,164.3155,164.3347,2892.0
2023-06-01 12:40:00,171.66,171.66,171.51,171.56,2954.0,164.3155,164.3155,164.1719,164.2198,2954.0
2023-06-01 12:45:00,171.57,171.65,171.47,171.62,2957.0,164.2294,164.3059,164.1336,164.2772,2957.0
2023-06-01 12:50:00,171.67,171.77,171.55,171.63,3764.0,164.3251,164.4208,164.2102,164.2868,3764.0
2023-06-01 12:55:00,171.63,171.69,171.61,171.63,1887.0,164.2868,164.3442,164.2677,164.2868,1887.0
2023-06-01 13:00:00,171.65,171.65,171.51,171.54,2900.0,164.3059,164.3059,164.1719,164.2006,2900.0
2023-06-01 13:05:00,171.54,171.57,171.41,171.43,3399.0,164.2006,164.2294,164.0762,164.0954,3399.0
2023-06-01 13:10:00,171.49,171.62,171.48,171.62,4892.0,164.1528,164.2772,164.1432,164.2772,4892.0
2023-06-01 13:15:00,171.65,171.81,171.65,171.78,2730.0,164.3059,164.4591,164.3059,164.4304,2730.0
2023-06-01 13:20:00,171.77,171.89,171.68,171.74,7683.0,164.4208,164.5357,164.3347,164.3921,7683.0
2023-06-01 13:25:00,171.75,171.92,171.67,171.92,2620.0,164.4017,164.5644,164.3251,164.5644,2620.0
2023-06-01 13:30:00,171.88,171.89,171.61,171.62,3857.0,164.5261,164.5357,164.2677,164.2772,3857.0
2023-06-01 13:35:00,171.58,171.64,171.07,171.18,4568.0,164.2389,164.2964,163.7508,163.8561,4568.0
2023-06-01 13:40:00,171.09,171.34,171.07,171.31,5085.0,163.7699,164.0092,163.7508,163.9805,5085.0
2023-06-01 13:45:00,171.37,171.4,171.23,171.23,5888.0,164.0379,164.0666,163.9039,163.9039,5888.0
2023-06-01 13:50:00,171.23,171.27,171.21,171.24,1608.0,163.9039,163.9422,163.8848,163.9135,1608.0
2023-06-01 13:55:00,171.24,171.24,170.96,171.02,8627.0,163.9135,163.9135,163.6455,163.7029,8627.0
2023-06-01 14:00:00,171.0,171.02,170.84,170.91,3588.0,163.6838,163.7029,163.5306,163.5976,3588.0
2023-06-01 14:05:00,170.98,171.05,170.92,170.93,7812.0,163.6646,163.7316,163.6072,163.6167,7812.0
2023-06-01 14:10:00,170.93,170.93,170.71,170.82,4832.0,163.6167,163.6167,163.4062,163.5115,4832.0
2023-06-01 14:15:00,170.82,170.98,170.82,170.9,3625.0,163.5115,163.6646,163.5115,163.588,3625.0
2023-06-01 14:20:00,170.95,171.11,170.95,171.04,3303.0,163.6359,163.789,163.6359,163.722,3303.0
2023-06-01 14:25:00,171.1,171.28,171.0,171.02,4510.0,163.7795,163.9518,163.6838,163.7029,4510.0
2023-06-01 14:30:00,171.06,171.08,170.92,170.94,2818.0,163.7412,163.7603,163.6072,163.6263,2818.0
2023-06-01 14:35:00,170.91,171.0,170.85,170.89,6021.0,163.5976,163.6838,163.5402,163.5785,6021.0
2023-06-01 14:40:00,170.89,170.93,170.71,170.71,2453.0,163.5785,163.6167,163.4062,163.4062,2453.0
2023-06-01 14:45:00,170.73,170.91,170.71,170.91,3898.0,163.4253,163.5976,163.4062,163.5976,3898.0
2023-06-01 14:50:00,170.89,171.01,170.89,170.92,6470.0,163.5785,163.6933,163.5785,163.6072,6470.0
2023-06-01 14:55:00,170.93,170.99,170.86,170.97,4406.0,163.6167,163.6742,163.5497,163.655,4406.0
2023-06-01 15:00:00,171.0,171.03,170.95,171.03,11389.0,163.6838,163.7125,163.6359,163.7125,11389.0
2023-06-01 15:05:00,171.03,171.23,171.0,171.14,7847.0,163.7125,163.9039,163.6838,163.8178,7847.0
2023-06-01 15:10:00,171.17,171.29,171.17,171.23,2582.0,163.8465,163.9613,163.8465,163.9039,2582.0
2023-06-01 15:15:00,171.21,171.21,171.03,171.17,8881.0,163.8848,163.8848,163.7125,163.8465,8881.0
2023-06-01 15:20:00,171.15,171.23,171.14,171.17,6427.0,163.8273,163.9039,163.8178,163.8465,6427.0
2023-06-01 15:25:00,171.17,171.25,171.04,171.07,6555.0,163.8465,163.9231,163.722,163.7508,6555.0
2023-06-01 15:30:00,171.07,171.13,170.94,171.0,7988.0,163.7508,163.8082,163.6263,163.6838,7988.0
2023-06-01 15:35:00,171.0,171.01,170.77,170.77,6387.0,163.6838,163.6933,163.4636,163.4636,6387.0
2023-06-01 15:40:00,170.79,170.88,170.77,170.87,8374.0,163.4827,163.5689,163.4636,163.5593,8374.0
2023-06-01 15:45:00,170.87,171.13,170.82,171.13,12458.0,163.5593,163.8082,163.5115,163.8082,12458.0
2023-06-01 15:50:00,171.13,171.17,170.79,170.99,19790.0,163.8082,163.8465,163.4827,163.6742,19790.0
2023-06-01 15:55:00,171.01,171.31,170.97,171.31,51041.0,163.6933,163.9805,163.655,163.9805,51041.0
2023-06-02 09:30:00,172.14,173.16,171.33,171.73,15600.0,164.775,165.7513,163.9996,164.3825,15600.0
2023-06-02 09:35:00,171.92,173.19,171.92,172.86,5377.0,164.5644,165.7801,164.5644,165.4642,5377.0
2023-06-02 09:40:00,172.72,172.89,172.62,172.8,2650.0,165.3302,165.4929,165.2344,165.4067,2650.0
2023-06-02 09:45:00,172.55,173.29,172.49,173.24,7561.0,165.1674,165.8758,165.11,165.8279,7561.0
2023-06-02 09:50:00,173.36,173.72,173.22,173.45,10623.0,165.9428,166.2874,165.8088,166.0289,10623.0
2023-06-02 09:55:00,173.46,173.75,173.36,173.54,5522.0,166.0385,166.3161,165.9428,166.1151,5522.0
2023-06-02 10:00:00,173.53,173.94,173.24,173.87,6146.0,166.1055,166.498,165.8279,166.431,6146.0
2023-06-02 10:05:00,173.93,174.27,173.86,174.06,5494.0,166.4884,166.8138,166.4214,166.6128,5494.0
2023-06-02 10:10:00,174.17,174.47,174.08,174.3,7260.0,166.7181,167.0053,166.632,166.8426,7260.0
2023-06-02 10:15:00,174.36,174.57,173.69,173.7,4596.0,166.9,167.101,166.2587,166.2682,4596.0
2023-06-02 10:20:00,173.69,174.17,173.69,174.16,5276.0,166.2587,166.7181,166.2587,166.7086,5276.0
2023-06-02 10:25:00,174.04,174.46,174.04,174.32,4122.0,166.5937,166.9957,166.5937,166.8617,4122.0
2023-06-02 10:30:00,174.22,174.31,174.11,174.14,6081.0,166.766,166.8521,166.6607,166.6894,6081.0
2023-06-02 10:35:00,174.26,174.49,174.22,174.37,3255.0,166.8043,167.0244,166.766,166.9096,3255.0
2023-06-02 10:40:00,174.31,174.45,174.22,174.45,3187.0,166.8521,166.9861,166.766,166.9861,3187.0
2023-06-02 10:45:00,174.4,174.54,174.26,174.54,4450.0,166.9383,167.0723,166.8043,167.0723,4450.0
2023-06-02 10:50:00,174.54,174.54,174.33,174.43,3769.0,167.0723,167.0723,166.8713,166.967,3769.0
2023-06-02 10:55:00,174.46,174.59,174.4,174.49,2413.0,166.9957,167.1202,166.9383,167.0244,2413.0
2023-06-02 11:00:00,174.51,174.92,174.51,174.92,3032.0,167.0436,167.436,167.0436,167.436,3032.0
2023-06-02 11:05:00,174.91,174.91,174.62,174.74,2107.0,167.4265,167.4265,167.1489,167.2637,2107.0
2023-06-02 11:10:00,174.79,175.32,174.79,175.28,8790.0,167.3116,167.8189,167.3116,167.7806,8790.0
2023-06-02 11:15:00,175.27,175.37,175.07,175.18,3860.0,167.7711,167.8668,167.5796,167.6849,3860.0
2023-06-02 11:20:00,175.13,175.18,175.06,175.08,2424.0,167.637,167.6849,167.57,167.5892,2424.0
2023-06-02 11:25:00,175.05,175.12,174.94,175.05,7102.0,167.5605,167.6275,167.4552,167.5605,7102.0
2023-06-02 11:30:00,175.05,175.05,174.89,174.93,2637.0,167.5605,167.5605,167.4073,167.4456,2637.0
2023-06-02 11:35:00,174.91,174.92,174.69,174.82,2420.0,167.4265,167.436,167.2159,167.3403,2420.0
2023-06-02 11:40:00,174.89,175.0,174.79,174.84,3142.0,167.4073,167.5126,167.3116,167.3595,3142.0
2023-06-02 11:45:00,174.87,174.9,174.77,174.81,1813.0,167.3882,167.4169,167.2925,167.3307,1813.0
2023-06-02 11:50:00,174.87,174.98,174.76,174.96,2720.0,167.3882,167.4935,167.2829,167.4743,2720.0
2023-06-02 11:55:00,174.91,175.06,174.9,174.9,2927.0,167.4265,167.57,167.4169,167.4169,2927.0
2023-06-02 12:00:00,174.97,175.02,174.69,174.69,2328.0,167.4839,167.5318,167.2159,167.2159,2328.0
2023-06-02 12:05:00,174.73,174.9,174.73,174.85,1627.0,167.2542,167.4169,167.2542,167.369,1627.0
2023-06-02 12:10:00,174.89,174.96,174.82,174.96,2550.0,167.4073,167.4743,167.3403,167.4743,2550.0
2023-06-02 12:15:00,174.91,174.99,174.82,174.88,6309.0,167.4265,167.503,167.3403,167.3977,6309.0
2023-06-02 12:20:00,174.84,174.94,174.84,174.94,1763.0,167.3595,167.4552,167.3595,167.4552,1763.0
2023-06-02 12:25:00,174.95,175.2,174.95,175.2,6405.0,167.4648,167.7041,167.4648,167.7041,6405.0
2023-06-02 12:30:00,175.19,175.21,174.8,174.93,4233.0,167.6945,167.7136,167.3212,167.4456,4233.0
2023-06-02 12:35:00,174.89,174.99,174.82,174.93,10668.0,167.4073,167.503,167.3403,167.4456,10668.0
2023-06-02 12:40:00,174.95,174.95,174.79,174.85,4705.0,167.4648,167.4648,167.3116,167.369,4705.0
2023-06-02 12:45:00,174.89,175.04,174.83,174.92,2078.0,167.4073,167.5509,167.3499,167.436,2078.0
2023-06-02 12:50:00,174.93,175.01,174.89,175.01,1800.0,167.4456,167.5222,167.4073,167.5222,1800.0
2023-06-02 12:55:00,175.0,175.22,174.99,175.19,40486.0,167.5126,167.7232,167.503,167.6945,40486.0
2023-06-02 13:00:00,175.21,175.34,175.11,175.11,4147.0,167.7136,167.8381,167.6179,167.6179,4147.0
2023-06-02 13:05:00,175.06,175.13,174.96,175.04,3330.0,167.57,167.637,167.4743,167.5509,3330.0
2023-06-02 13:10:00,174.99,174.99,174.87,174.93,1031.0,167.503,167.503,167.3882,167.4456,1031.0
2023-06-02 13:15:00,174.92,175.12,174.92,175.1,7788.0,167.436,167.6275,167.436,167.6083,7788.0
2023-06-02 13:20:00,175.1,175.21,175.1,175.17,4715.0,167.6083,167.7136,167.6083,167.6753,4715.0
2023-06-02 13:25:00,175.17,175.18,175.02,175.13,7522.0,167.6753,167.6849,167.5318,167.637,7522.0
2023-06-02 13:30:00,175.08,175.1,175.01,175.01,3904.0,167.5892,167.6083,167.5222,167.5222,3904.0
2023-06-02 13:35:00,175.03,175.05,174.92,174.96,6949.0,167.5413,167.5605,167.436,167.4743,6949.0
2023-06-02 13:40:00,175.03,175.18,175.03,175.18,3796.0,167.5413,167.6849,167.5413,167.6849,3796.0
2023-06-02 13:45:00,175.19,175.26,174.96,175.11,22280.0,167.6945,167.7615,167.4743,167.6179,22280.0
2023-06-02 13:50:00,175.14,175.32,175.09,175.11,14740.0,167.6466,167.8189,167.5988,167.6179,14740.0
2023-06-02 13:55:00,175.1,175.1,174.93,174.97,7549.0,167.6083,167.6083,167.4456,167.4839,7549.0
2023-06-02 14:00:00,174.92,174.99,174.88,174.91,8619.0,167.436,167.503,167.3977,167.4265,8619.0
2023-06-02 14:05:00,174.88,174.88,174.7,174.81,7986.0,167.3977,167.3977,167.2254,167.3307,7986.0
2023-06-02 14:10:00,174.82,175.06,174.81,174.93,7753.0,167.3403,167.57,167.3307,167.4456,7753.0
2023-06-02 14:15:00,174.94,175.1,174.94,175.05,9384.0,167.4552,167.6083,167.4552,167.5605,9384.0
2023-06-02 14:20:00,175.08,175.17,175.04,175.17,10038.0,167.5892,167.6753,167.5509,167.6753,10038.0
2023-06-02 14:25:00,175.13,175.2,175.09,175.13,3766.0,167.637,167.7041,167.5988,167.637,3766.0
2023-06-02 14:30:00,175.1,175.24,175.05,175.19,8108.0,167.6083,167.7423,167.5605,167.6945,8108.0
2023-06-02 14:35:00,175.16,175.18,174.99,175.05,17876.0,167.6658,167.6849,167.503,167.5605,17876.0
2023-06-02 14:40:00,175.06,175.1,175.06,175.1,2171.0,167.57,167.6083,167.57,167.6083,2171.0
2023-06-02 14:45:00,175.08,175.29,175.04,175.13,21499.0,167.5892,167.7902,167.5509,167.637,21499.0
2023-06-02 14:50:00,175.2,175.37,175.07,175.09,3957.0,167.7041,167.8668,167.5796,167.5988,3957.0
2023-06-02 14:55:00,175.05,175.25,175.02,175.25,2311.0,167.5605,167.7519,167.5318,167.7519,2311.0
2023-06-02 15:00:00,175.25,175.29,175.21,175.26,5723.0,167.7519,167.7902,167.7136,167.7615,5723.0
2023-06-02 15:05:00,175.27,175.33,175.2,175.22,10671.0,167.7711,167.8285,167.7041,167.7232,10671.0
2023-06-02 15:10:00,175.24,175.29,175.18,175.29,9176.0,167.7423,167.7902,167.6849,167.7902,9176.0
2023-06-02 15:15:00,175.33,175.37,175.22,175.23,6499.0,167.8285,167.8668,167.7232,167.7328,6499.0
2023-06-02 15:20:00,175.21,175.23,175.08,175.09,5629.0,167.7136,167.7328,167.5892,167.5988,5629.0
2023-06-02 15:25:00,175.09,175.25,175.09,175.25,3082.0,167.5988,167.7519,167.5988,167.7519,3082.0
2023-06-02 15:30:00,175.25,175.33,175.24,175.24,13951.0,167.7519,167.8285,167.7423,167.7423,13951.0
2023-06-02 15:35:00,175.25,175.25,175.07,175.08,9119.0,167.7519,167.7519,167.5796,167.5892,9119.0
2023-06-02 15:40:00,175.1,175.16,174.95,174.99,13282.0,167.6083,167.6658,167.4648,167.503,13282.0
2023-06-02 15:45:00,174.99,175.11,174.88,175.1,17784.0,167.503,167.6179,167.3977,167.6083,17784.0
2023-06-02 15:50:00,175.01,175.16,174.85,175.12,46212.0,167.5222,167.6658,167.369,167.6275,46212.0
2023-06-02 15:55:00,175.15,175.33,174.97,175.1,149457.0,167.6562,167.8285,167.4839,167.6083,149457.0
2023-06-05 09:30:00,175.73,176.31,175.37,175.77,17731.0,168.2114,168.7666,167.8668,168.2497,17731.0
2023-06-05 09:35:00,175.52,175.79,175.25,175.38,4482.0,168.0104,168.2688,167.7519,167.8764,4482.0
2023-06-05 09:40:00,175.47,175.52,175.13,175.3,4239.0,167.9625,168.0104,167.637,167.7998,4239.0
2023-06-05 09:45:00,175.41,175.46,175.19,175.41,1830.0,167.9051,167.9529,167.6945,167.9051,1830.0
2023-06-05 09:50:00,175.46,175.46,175.45,175.46,200.0,167.9529,167.9529,167.9434,167.9529,200.0
2023-06-05 09:55:00,175.44,175.44,175.12,175.23,1200.0,167.9338,167.9338,167.6275,167.7328,1200.0
2023-06-05 10:00:00,175.27,175.65,175.13,175.34,4479.0,167.7711,168.1348,167.637,167.8381,4479.0
2023-06-05 10:05:00,175.37,175.37,175.0,175.09,3155.0,167.8668,167.8668,167.5126,167.5988,3155.0
2023-06-05 10:10:00,175.06,175.06,174.7,174.76,3199.0,167.57,167.57,167.2254,167.2829,3199.0
2023-06-05 10:15:00,174.83,175.09,174.67,174.75,3967.0,167.3499,167.5988,167.1967,167.2733,3967.0
2023-06-05 10:20:00,174.76,174.76,174.33,174.66,5415.0,167.2829,167.2829,166.8713,167.1872,5415.0
2023-06-05 10:25:00,174.59,174.73,174.55,174.62,2307.0,167.1202,167.2542,167.0819,167.1489,2307.0
2023-06-05 10:30:00,174.61,175.02,174.56,174.86,2863.0,167.1393,167.5318,167.0914,167.3786,2863.0
2023-06-05 10:35:00,174.8,174.99,174.48,174.88,3737.0,167.3212,167.503,167.0149,167.3977,3737.0
2023-06-05 10:40:00,174.96,175.13,174.87,174.9,2543.0,167.4743,167.637,167.3882,167.4169,2543.0
2023-06-05 10:45:00,175.0,175.47,174.87,175.21,19036.0,167.5126,167.9625,167.3882,167.7136,19036.0
2023-06-05 10:50:00,175.21,175.35,174.96,174.96,12615.0,167.7136,167.8476,167.4743,167.4743,12615.0
2023-06-05 10:55:00,174.88,174.89,174.37,174.75,7362.0,167.3977,167.4073,166.9096,167.2733,7362.0
2023-06-05 11:00:00,174.76,175.03,174.75,174.75,2959.0,167.2829,167.5413,167.2733,167.2733,2959.0
2023-06-05 11:05:00,174.77,174.82,174.61,174.77,2306.0,167.2925,167.3403,167.1393,167.2925,2306.0
2023-06-05 11:10:00,175.0,175.0,174.78,174.79,1100.0,167.5126,167.5126,167.302,167.3116,1100.0
2023-06-05 11:15:00,174.87,174.87,174.73,174.81,1956.0,167.3882,167.3882,167.2542,167.3307,1956.0
2023-06-05 11:20:00,174.99,175.04,174.8,174.86,5288.0,167.503,167.5509,167.3212,167.3786,5288.0
2023-06-05 11:25:00,174.91,175.03,174.9,174.94,2543.0,167.4265,167.5413,167.4169,167.4552,2543.0
2023-06-05 11:30:00,174.94,175.03,174.87,174.87,5342.0,167.4552,167.5413,167.3882,167.3882,5342.0
2023-06-05 11:35:00,174.99,175.03,174.83,174.91,3129.0,167.503,167.5413,167.3499,167.4265,3129.0
2023-06-05 11:40:00,174.94,175.13,174.93,175.1,4015.0,167.4552,167.637,167.4456,167.6083,4015.0
2023-06-05 11:45:00,175.1,175.15,174.95,175.01,4783.0,167.6083,167.6562,167.4648,167.5222,4783.0
2023-06-05 11:50:00,175.08,175.1,175.04,175.05,1800.0,167.5892,167.6083,167.5509,167.5605,1800.0
2023-06-05 11:55:00,175.09,175.09,174.9,175.03,2308.0,167.5988,167.5988,167.4169,167.5413,2308.0
2023-06-05 12:00:00,175.05,175.05,174.89,174.92,1239.0,167.5605,167.5605,167.4073,167.436,1239.0
2023-06-05 12:05:00,174.91,175.02,174.86,175.01,4120.0,167.4265,167.5318,167.3786,167.5222,4120.0
2023-06-05 12:10:00,175.0,175.08,174.95,175.08,3501.0,167.5126,167.5892,167.4648,167.5892,3501.0
2023-06-05 12:15:00,175.03,175.12,174.98,174.98,4795.0,167.5413,167.6275,167.4935,167.4935,4795.0
2023-06-05 12:20:00,175.01,175.01,174.82,174.93,3555.0,167.5222,167.5222,167.3403,167.4456,3555.0
2023-06-05 12:25:00,175.0,175.0,174.9,174.99,3800.0,167.5126,167.5126,167.4169,167.503,3800.0
2023-06-05 12:30:00,174.97,175.02,174.94,175.0,3709.0,167.4839,167.5318,167.4552,167.5126,3709.0
2023-06-05 12:35:00,175.0,175.01,174.95,175.0,2269.0,167.5126,167.5222,167.4648,167.5126,2269.0
2023-06-05 12:40:00,175.03,175.12,174.99,175.09,4737.0,167.5413,167.6275,167.503,167.5988,4737.0
2023-06-05 12:45:00,175.06,175.08,174.93,174.97,2721.0,167.57,167.5892,167.4456,167.4839,2721.0
2023-06-05 12:50:00,175.02,175.04,174.93,174.93,1725.0,167.5318,167.5509,167.4456,167.4456,1725.0
2023-06-05 12:55:00,174.91,175.0,174.9,175.0,3736.0,167.4265,167.5126,167.4169,167.5126,3736.0
2023-06-05 13:00:00,175.0,175.01,174.85,174.85,1366.0,167.5126,167.5222,167.369,167.369,1366.0
2023-06-05 13:05:00,174.85,174.98,174.82,174.96,2001.0,167.369,167.4935,167.3403,167.4743,2001.0
2023-06-05 13:10:00,174.97,174.97,174.85,174.95,4304.0,167.4839,167.4839,167.369,167.4648,4304.0
2023-06-05 13:15:00,174.9,174.9,174.74,174.85,3899.0,167.4169,167.4169,167.2637,167.369,3899.0
2023-06-05 13:20:00,174.86,174.87,174.66,174.7,2249.0,167.3786,167.3882,167.1872,167.2254,2249.0
2023-06-05 13:25:00,174.67,174.7,174.44,174.61,4421.0,167.1967,167.2254,166.9766,167.1393,4421.0
2023-06-05 13:30:00,174.52,174.54,174.34,174.34,1702.0,167.0531,167.0723,166.8808,166.8808,1702.0
2023-06-05 13:35:00,174.35,174.68,174.35,174.68,5182.0,166.8904,167.2063,166.8904,167.2063,5182.0
2023-06-05 13:40:00,174.71,174.87,174.67,174.85,3304.0,167.235,167.3882,167.1967,167.369,3304.0
2023-06-05 13:45:00,174.85,175.07,174.84,175.0,17483.0,167.369,167.5796,167.3595,167.5126,17483.0
2023-06-05 13:50:00,174.96,175.02,174.87,174.94,3062.0,167.4743,167.5318,167.3882,167.4552,3062.0
2023-06-05 13:55:00,174.9,175.02,174.85,174.98,1900.0,167.4169,167.5318,167.369,167.4935,1900.0
2023-06-05 14:00:00,174.89,174.98,174.87,174.87,2069.0,167.4073,167.4935,167.3882,167.3882,2069.0
2023-06-05 14:05:00,174.87,174.88,174.73,174.87,4436.0,167.3882,167.3977,167.2542,167.3882,4436.0
2023-06-05 14:10:00,174.88,174.93,174.8,174.89,2116.0,167.3977,167.4456,167.3212,167.4073,2116.0
2023-06-05 14:15:00,174.94,175.0,174.91,175.0,2401.0,167.4552,167.5126,167.4265,167.5126,2401.0
2023-06-05 14:20:00,175.0,175.01,174.89,174.9,7002.0,167.5126,167.5222,167.4073,167.4169,7002.0
2023-06-05 14:25:00,174.91,175.03,174.85,174.94,7676.0,167.4265,167.5413,167.369,167.4552,7676.0
2023-06-05 14:30:00,174.95,175.05,174.69,174.8,9115.0,167.4648,167.5605,167.2159,167.3212,9115.0
2023-06-05 14:35:00,174.91,175.05,174.83,174.84,4720.0,167.4265,167.5605,167.3499,167.3595,4720.0
2023-06-05 14:40:00,174.9,175.04,174.86,174.96,3921.0,167.4169,167.5509,167.3786,167.4743,3921.0
2023-06-05 14:45:00,174.92,174.92,174.75,174.78,2587.0,167.436,167.436,167.2733,167.302,2587.0
2023-06-05 14:50:00,174.83,175.0,174.69,175.0,8047.0,167.3499,167.5126,167.2159,167.5126,8047.0
2023-06-05 14:55:00,175.0,175.12,174.91,174.94,12020.0,167.5126,167.6275,167.4265,167.4552,12020.0
2023-06-05 15:00:00,175.0,175.01,174.68,174.71,6516.0,167.5126,167.5222,167.2063,167.235,6516.0
2023-06-05 15:05:00,174.77,174.95,174.75,174.95,6047.0,167.2925,167.4648,167.2733,167.4648,6047.0
2023-06-05 15:10:00,174.97,175.03,174.94,175.0,15481.0,167.4839,167.5413,167.4552,167.5126,15481.0
2023-06-05 15:15:00,174.98,175.01,174.8,174.81,7131.0,167.4935,167.5222,167.3212,167.3307,7131.0
2023-06-05 15:20:00,174.81,174.92,174.78,174.89,4896.0,167.3307,167.436,167.302,167.4073,4896.0
2023-06-05 15:25:00,174.9,174.95,174.83,174.91,5772.0,167.4169,167.4648,167.3499,167.4265,5772.0
2023-06-05 15:30:00,174.82,174.97,174.82,174.92,10098.0,167.3403,167.4839,167.3403,167.436,10098.0
2023-06-05 15:35:00,174.9,175.01,174.9,174.95,9862.0,167.4169,167.5222,167.4169,167.4648,9862.0
2023-06-05 15:40:00,175.0,175.02,174.87,175.0,21304.0,167.5126,167.5318,167.3882,167.5126,21304.0
2023-06-05 15:45:00,174.99,175.0,174.86,174.97,9854.0,167.503,167.5126,167.3786,167.4839,9854.0
2023-06-05 15:50:00,174.98,175.01,174.62,174.68,21082.0,167.4935,167.5222,167.1489,167.2063,21082.0
2023-06-05 15:55:00,174.58,174.64,174.32,174.36,63695.0,167.1106,167.168,166.8617,166.9,63695.0
2023-06-06 09:30:00,174.06,174.35,173.77,174.02,11348.0,166.6128,166.8904,166.3352,166.5745,11348.0
2023-06-06 09:35:00,174.04,174.46,174.04,174.13,5783.0,166.5937,166.9957,166.5937,166.6798,5783.0
2023-06-06 09:40:00,174.17,174.5,173.95,174.49,4413.0,166.7181,167.034,166.5075,167.0244,4413.0
2023-06-06 09:45:00,174.37,174.39,174.08,174.33,4830.0,166.9096,166.9287,166.632,166.8713,4830.0
2023-06-06 09:50:00,174.37,174.58,174.28,174.41,4776.0,166.9096,167.1106,166.8234,166.9479,4776.0
2023-06-06 09:55:00,174.5,174.7,174.48,174.69,1991.0,167.034,167.2254,167.0149,167.2159,1991.0
2023-06-06 10:00:00,174.76,175.06,174.75,175.06,2634.0,167.2829,167.57,167.2733,167.57,2634.0
2023-06-06 10:05:00,175.13,175.39,175.13,175.25,6960.0,167.637,167.8859,167.637,167.7519,6960.0
2023-06-06 10:10:00,175.13,175.22,175.01,175.06,1986.0,167.637,167.7232,167.5222,167.57,1986.0
2023-06-06 10:15:00,175.06,175.21,175.02,175.13,5227.0,167.57,167.7136,167.5318,167.637,5227.0
2023-06-06 10:20:00,175.15,175.15,174.88,174.94,2736.0,167.6562,167.6562,167.3977,167.4552,2736.0
2023-06-06 10:25:00,174.96,175.09,174.94,175.08,3568.0,167.4743,167.5988,167.4552,167.5892,3568.0
2023-06-06 10:30:00,175.2,175.21,174.77,174.87,2256.0,167.7041,167.7136,167.2925,167.3882,2256.0
2023-06-06 10:35:00,174.73,174.82,174.66,174.82,2092.0,167.2542,167.3403,167.1872,167.3403,2092.0
2023-06-06 10:40:00,174.76,174.8,174.66,174.71,3427.0,167.2829,167.3212,167.1872,167.235,3427.0
2023-06-06 10:45:00,174.96,175.04,174.9,175.02,3030.0,167.4743,167.5509,167.4169,167.5318,3030.0
2023-06-06 10:50:00,175.02,175.05,174.95,174.98,2638.0,167.5318,167.5605,167.4648,167.4935,2638.0
2023-06-06 10:55:00,174.95,175.0,174.84,174.99,1184.0,167.4648,167.5126,167.3595,167.503,1184.0
2023-06-06 11:00:00,174.94,175.05,174.91,175.05,1671.0,167.4552,167.5605,167.4265,167.5605,1671.0
2023-06-06 11:05:00,175.05,175.06,174.8,174.88,4194.0,167.5605,167.57,167.3212,167.3977,4194.0
2023-06-06 11:10:00,174.92,174.92,174.69,174.75,1227.0,167.436,167.436,167.2159,167.2733,1227.0
2023-06-06 11:15:00,174.68,174.86,174.65,174.68,2337.0,167.2063,167.3786,167.1776,167.2063,2337.0
2023-06-06 11:20:00,174.73,174.75,174.66,174.71,752.0,167.2542,167.2733,167.1872,167.235,752.0
2023-06-06 11:25:00,174.75,174.8,174.58,174.8,2760.0,167.2733,167.3212,167.1106,167.3212,2760.0
2023-06-06 11:30:00,174.87,174.97,174.83,174.86,2443.0,167.3882,167.4839,167.3499,167.3786,2443.0
2023-06-06 11:35:00,174.82,175.05,174.8,175.03,5236.0,167.3403,167.5605,167.3212,167.5413,5236.0
2023-06-06 11:40:00,175.02,175.1,174.94,175.09,4877.0,167.5318,167.6083,167.4552,167.5988,4877.0
2023-06-06 11:45:00,175.13,175.28,175.04,175.28,2127.0,167.637,167.7806,167.5509,167.7806,2127.0
2023-06-06 11:50:00,175.28,175.28,175.04,175.04,2408.0,167.7806,167.7806,167.5509,167.5509,2408.0
2023-06-06 11:55:00,175.08,175.19,175.06,175.11,4001.0,167.5892,167.6945,167.57,167.6179,4001.0
2023-06-06 12:00:00,175.08,175.15,174.91,174.91,5384.0,167.5892,167.6562,167.4265,167.4265,5384.0
2023-06-06 12:05:00,174.88,174.96,174.7,174.7,2530.0,167.3977,167.4743,167.2254,167.2254,2530.0
2023-06-06 12:10:00,174.69,174.81,174.65,174.75,1855.0,167.2159,167.3307,167.1776,167.2733,1855.0
2023-06-06 12:15:00,174.77,174.77,174.66,174.66,1096.0,167.2925,167.2925,167.1872,167.1872,1096.0
2023-06-06 12:20:00,174.68,174.7,174.61,174.69,1500.0,167.2063,167.2254,167.1393,167.2159,1500.0
2023-06-06 12:25:00,174.72,174.75,174.54,174.6,843.0,167.2446,167.2733,167.0723,167.1297,843.0
2023-06-06 12:30:00,174.65,174.68,174.58,174.66,1176.0,167.1776,167.2063,167.1106,167.1872,1176.0
2023-06-06 12:35:00,174.68,174.8,174.64,174.8,892.0,167.2063,167.3212,167.168,167.3212,892.0
2023-06-06 12:40:00,174.75,174.98,174.74,174.98,1604.0,167.2733,167.4935,167.2637,167.4935,1604.0
2023-06-06 12:45:00,174.9,174.93,174.83,174.83,700.0,167.4169,167.4456,167.3499,167.3499,700.0
2023-06-06 12:50:00,174.82,174.9,174.82,174.84,1623.0,167.3403,167.4169,167.3403,167.3595,1623.0
2023-06-06 12:55:00,174.85,174.87,174.8,174.87,1368.0,167.369,167.3882,167.3212,167.3882,1368.0
2023-06-06 13:00:00,174.88,174.88,174.8,174.86,700.0,167.3977,167.3977,167.3212,167.3786,700.0
2023-06-06 13:05:00,174.8,175.02,174.8,174.99,5925.0,167.3212,167.5318,167.3212,167.503,5925.0
2023-06-06 13:10:00,174.99,175.23,174.94,174.95,9745.0,167.503,167.7328,167.4552,167.4648,9745.0
2023-06-06 13:15:00,174.98,175.06,174.86,174.86,2886.0,167.4935,167.57,167.3786,167.3786,2886.0
2023-06-06 13:20:00,174.74,174.78,174.65,174.68,2930.0,167.2637,167.302,167.1776,167.2063,2930.0
2023-06-06 13:25:00,174.62,174.62,174.49,174.59,1387.0,167.1489,167.1489,167.0244,167.1202,1387.0
2023-06-06 13:30:00,174.54,174.62,174.45,174.45,2201.0,167.0723,167.1489,166.9861,166.9861,2201.0
2023-06-06 13:35:00,174.45,174.5,174.4,174.5,2023.0,166.9861,167.034,166.9383,167.034,2023.0
2023-06-06 13:40:00,174.44,174.44,174.24,174.27,2012.0,166.9766,166.9766,166.7851,166.8138,2012.0
2023-06-06 13:45:00,174.24,174.26,174.12,174.16,4138.0,166.7851,166.8043,166.6703,166.7086,4138.0
2023-06-06 13:50:00,174.17,174.24,174.14,174.18,10452.0,166.7181,166.7851,166.6894,166.7277,10452.0
2023-06-06 13:55:00,174.23,174.31,174.16,174.31,6288.0,166.7756,166.8521,166.7086,166.8521,6288.0
2023-06-06 14:00:00,174.26,174.33,174.15,174.27,9092.0,166.8043,166.8713,166.699,166.8138,9092.0
2023-06-06 14:05:00,174.22,174.22,173.96,174.16,7267.0,166.766,166.766,166.5171,166.7086,7267.0
2023-06-06 14:10:00,174.27,174.37,174.27,174.37,200.0,166.8138,166.9096,166.8138,166.9096,200.0
2023-06-06 14:15:00,174.4,174.54,174.4,174.53,1807.0,166.9383,167.0723,166.9383,167.0627,1807.0
2023-06-06 14:20:00,174.56,174.71,174.55,174.66,1974.0,167.0914,167.235,167.0819,167.1872,1974.0
2023-06-06 14:25:00,174.69,174.82,174.68,174.81,1602.0,167.2159,167.3403,167.2063,167.3307,1602.0
2023-06-06 14:30:00,174.83,174.89,174.76,174.89,1405.0,167.3499,167.4073,167.2829,167.4073,1405.0
2023-06-06 14:35:00,174.9,174.9,174.78,174.85,2323.0,167.4169,167.4169,167.302,167.369,2323.0
2023-06-06 14:40:00,174.8,174.91,174.75,174.78,5806.0,167.3212,167.4265,167.2733,167.302,5806.0
2023-06-06 14:45:00,174.72,174.72,174.57,174.57,4060.0,167.2446,167.2446,167.101,167.101,4060.0
2023-06-06 14:50:00,174.58,174.6,174.55,174.57,1102.0,167.1106,167.1297,167.0819,167.101,1102.0
2023-06-06 14:55:00,174.54,174.66,174.52,174.66,5703.0,167.0723,167.1872,167.0531,167.1872,5703.0
2023-06-06 15:00:00,174.66,174.7,174.55,174.55,2859.0,167.1872,167.2254,167.0819,167.0819,2859.0
2023-06-06 15:05:00,174.6,174.61,174.54,174.61,2101.0,167.1297,167.1393,167.0723,167.1393,2101.0
2023-06-06 15:10:00,174.6,174.61,174.55,174.57,3049.0,167.1297,167.1393,167.0819,167.101,3049.0
2023-06-06 15:15:00,174.57,174.69,174.57,174.69,4597.0,167.101,167.2159,167.101,167.2159,4597.0
2023-06-06 15:20:00,174.71,174.76,174.69,174.74,2301.0,167.235,167.2829,167.2159,167.2637,2301.0
2023-06-06 15:25:00,174.81,174.81,174.72,174.77,2300.0,167.3307,167.3307,167.2446,167.2925,2300.0
2023-06-06 15:30:00,174.78,174.89,174.77,174.82,4151.0,167.302,167.4073,167.2925,167.3403,4151.0
2023-06-06 15:35:00,174.85,174.91,174.71,174.76,4390.0,167.369,167.4265,167.235,167.2829,4390.0
2023-06-06 15:40:00,174.75,174.94,174.67,174.93,6866.0,167.2733,167.4552,167.1967,167.4456,6866.0
2023-06-06 15:45:00,174.91,175.02,174.83,175.01,8971.0,167.4265,167.5318,167.3499,167.5222,8971.0
2023-06-06 15:50:00,175.02,175.04,174.86,174.97,15924.0,167.5318,167.5509,167.3786,167.4839,15924.0
2023-06-06 15:55:00,174.97,175.01,174.87,174.95,45626.0,167.4839,167.5222,167.3882,167.4648,45626.0
2023-06-07 09:30:00,174.82,174.82,173.84,173.84,16193.0,167.3403,167.3403,166.4022,166.4022,16193.0
2023-06-07 09:35:00,173.65,174.31,173.28,174.31,3490.0,166.2204,166.8521,165.8662,166.8521,3490.0
2023-06-07 09:40:00,174.28,174.38,173.79,174.17,2141.0,166.8234,166.9191,166.3544,166.7181,2141.0
2023-06-07 09:45:00,173.95,174.08,173.79,173.94,4565.0,166.5075,166.632,166.3544,166.498,4565.0
2023-06-07 09:50:00,174.02,174.14,173.58,173.8,5232.0,166.5745,166.6894,166.1534,166.364,5232.0
2023-06-07 09:55:00,173.7,174.04,173.65,173.98,5584.0,166.2682,166.5937,166.2204,166.5363,5584.0
2023-06-07 10:00:00,173.93,174.14,173.76,174.05,3179.0,166.4884,166.6894,166.3257,166.6033,3179.0
2023-06-07 10:05:00,173.99,174.09,173.84,174.07,3427.0,166.5458,166.6415,166.4022,166.6224,3427.0
2023-06-07 10:10:00,174.09,174.47,174.09,174.39,4675.0,166.6415,167.0053,166.6415,166.9287,4675.0
2023-06-07 10:15:00,174.41,174.61,174.41,174.53,2935.0,166.9479,167.1393,166.9479,167.0627,2935.0
2023-06-07 10:20:00,174.59,175.0,174.54,174.92,2570.0,167.1202,167.5126,167.0723,167.436,2570.0
2023-06-07 10:25:00,175.0,175.23,174.99,175.16,5698.0,167.5126,167.7328,167.503,167.6658,5698.0
2023-06-07 10:30:00,175.24,175.43,175.23,175.24,2111.0,167.7423,167.9242,167.7328,167.7423,2111.0
2023-06-07 10:35:00,175.17,175.5,175.17,175.45,7809.0,167.6753,167.9912,167.6753,167.9434,7809.0
2023-06-07 10:40:00,175.36,175.55,175.3,175.34,2082.0,167.8572,168.0391,167.7998,167.8381,2082.0
2023-06-07 10:45:00,175.47,175.8,175.47,175.73,3637.0,167.9625,168.2784,167.9625,168.2114,3637.0
2023-06-07 10:50:00,175.74,176.08,175.71,176.08,1659.0,168.221,168.5464,168.1922,168.5464,1659.0
2023-06-07 10:55:00,176.13,176.14,175.57,175.85,13061.0,168.5943,168.6038,168.0582,168.3262,13061.0
2023-06-07 11:00:00,175.81,176.04,175.71,175.79,13817.0,168.288,168.5081,168.1922,168.2688,13817.0
2023-06-07 11:05:00,175.84,175.84,175.4,175.63,3751.0,168.3167,168.3167,167.8955,168.1157,3751.0
2023-06-07 11:10:00,175.59,175.69,175.54,175.67,4742.0,168.0774,168.1731,168.0295,168.1539,4742.0
2023-06-07 11:15:00,175.75,175.76,175.61,175.64,5682.0,168.2305,168.2401,168.0965,168.1252,5682.0
2023-06-07 11:20:00,175.67,175.7,175.55,175.55,2791.0,168.1539,168.1827,168.0391,168.0391,2791.0
2023-06-07 11:25:00,175.59,175.67,175.55,175.61,4294.0,168.0774,168.1539,168.0391,168.0965,4294.0
2023-06-07 11:30:00,175.65,175.87,175.61,175.84,7207.0,168.1348,168.3454,168.0965,168.3167,7207.0
2023-06-07 11:35:00,175.88,175.89,175.54,175.59,3575.0,168.355,168.3645,168.0295,168.0774,3575.0
2023-06-07 11:40:00,175.55,175.6,175.5,175.5,1594.0,168.0391,168.0869,167.9912,167.9912,1594.0
2023-06-07 11:45:00,175.55,175.55,175.44,175.5,1179.0,168.0391,168.0391,167.9338,167.9912,1179.0
2023-06-07 11:50:00,175.45,175.45,175.27,175.31,3092.0,167.9434,167.9434,167.7711,167.8093,3092.0
2023-06-07 11:55:00,175.27,175.31,175.1,175.31,3200.0,167.7711,167.8093,167.6083,167.8093,3200.0
2023-06-07 12:00:00,175.32,175.33,175.23,175.3,2920.0,167.8189,167.8285,167.7328,167.7998,2920.0
2023-06-07 12:05:00,175.34,175.44,175.32,175.39,2390.0,167.8381,167.9338,167.8189,167.8859,2390.0
2023-06-07 12:10:00,175.35,175.42,175.24,175.36,2334.0,167.8476,167.9146,167.7423,167.8572,2334.0
2023-06-07 12:15:00,175.4,175.47,175.35,175.45,3447.0,167.8955,167.9625,167.8476,167.9434,3447.0
2023-06-07 12:20:00,175.51,175.66,175.5,175.59,6199.0,168.0008,168.1444,167.9912,168.0774,6199.0
2023-06-07 12:25:00,175.62,175.96,175.62,175.91,5029.0,168.1061,168.4315,168.1061,168.3837,5029.0
2023-06-07 12:30:00,175.86,175.93,175.72,175.72,7230.0,168.3358,168.4028,168.2018,168.2018,7230.0
2023-06-07 12:35:00,175.8,175.85,175.75,175.79,8824.0,168.2784,168.3262,168.2305,168.2688,8824.0
2023-06-07 12:40:00,175.74,175.87,175.72,175.82,4814.0,168.221,168.3454,168.2018,168.2975,4814.0
2023-06-07 12:45:00,175.78,175.9,175.55,175.56,4011.0,168.2592,168.3741,168.0391,168.0487,4011.0
2023-06-07 12:50:00,175.56,175.63,175.44,175.49,6540.0,168.0487,168.1157,167.9338,167.9816,6540.0
2023-06-07 12:55:00,175.47,175.56,175.4,175.56,4198.0,167.9625,168.0487,167.8955,168.0487,4198.0
2023-06-07 13:00:00,175.52,175.58,175.5,175.56,1794.0,168.0104,168.0678,167.9912,168.0487,1794.0
2023-06-07 13:05:00,175.58,175.62,175.41,175.56,7044.0,168.0678,168.1061,167.9051,168.0487,7044.0
2023-06-07 13:10:00,175.6,175.64,175.41,175.6,3897.0,168.0869,168.1252,167.9051,168.0869,3897.0
2023-06-07 13:15:00,175.61,175.71,175.51,175.52,4634.0,168.0965,168.1922,168.0008,168.0104,4634.0
2023-06-07 13:20:00,175.63,175.71,175.51,175.59,3693.0,168.1157,168.1922,168.0008,168.0774,3693.0
2023-06-07 13:25:00,175.63,175.79,175.6,175.67,5577.0,168.1157,168.2688,168.0869,168.1539,5577.0
2023-06-07 13:30:00,175.6,175.72,175.52,175.55,2275.0,168.0869,168.2018,168.0104,168.0391,2275.0
2023-06-07 13:35:00,175.58,175.81,175.5,175.77,8925.0,168.0678,168.288,167.9912,168.2497,8925.0
2023-06-07 13:40:00,175.75,175.78,175.68,175.78,6007.0,168.2305,168.2592,168.1635,168.2592,6007.0
2023-06-07 13:45:00,175.8,175.81,175.56,175.7,7466.0,168.2784,168.288,168.0487,168.1827,7466.0
2023-06-07 13:50:00,175.67,175.72,175.58,175.58,5281.0,168.1539,168.2018,168.0678,168.0678,5281.0
2023-06-07 13:55:00,175.62,175.7,175.61,175.66,1917.0,168.1061,168.1827,168.0965,168.1444,1917.0
2023-06-07 14:00:00,175.6,175.68,175.6,175.67,3571.0,168.0869,168.1635,168.0869,168.1539,3571.0
2023-06-07 14:05:00,175.66,175.73,175.62,175.68,5465.0,168.1444,168.2114,168.1061,168.1635,5465.0
2023-06-07 14:10:00,175.69,175.69,175.52,175.56,4824.0,168.1731,168.1731,168.0104,168.0487,4824.0
2023-06-07 14:15:00,175.53,175.76,175.49,175.71,4544.0,168.0199,168.2401,167.9816,168.1922,4544.0
2023-06-07 14:20:00,175.74,175.86,175.65,175.86,6819.0,168.221,168.3358,168.1348,168.3358,6819.0
2023-06-07 14:25:00,175.81,175.84,175.67,175.67,4879.0,168.288,168.3167,168.1539,168.1539,4879.0
2023-06-07 14:30:00,175.72,175.74,175.55,175.71,10183.0,168.2018,168.221,168.0391,168.1922,10183.0
2023-06-07 14:35:00,175.6,175.65,175.55,175.57,5199.0,168.0869,168.1348,168.0391,168.0582,5199.0
2023-06-07 14:40:00,175.57,175.63,175.51,175.61,4529.0,168.0582,168.1157,168.0008,168.0965,4529.0
2023-06-07 14:45:00,175.58,175.65,175.57,175.65,4927.0,168.0678,168.1348,168.0582,168.1348,4927.0
2023-06-07 14:50:00,175.63,175.7,175.58,175.63,11021.0,168.1157,168.1827,168.0678,168.1157,11021.0
2023-06-07 14:55:00,175.68,175.87,175.64,175.83,9141.0,168.1635,168.3454,168.1252,168.3071,9141.0
2023-06-07 15:00:00,175.85,176.06,175.85,176.0,5868.0,168.3262,168.5273,168.3262,168.4698,5868.0
2023-06-07 15:05:00,176.05,176.12,175.98,175.99,4171.0,168.5177,168.5847,168.4507,168.4603,4171.0
2023-06-07 15:10:00,175.98,176.04,175.86,175.97,4394.0,168.4507,168.5081,168.3358,168.4411,4394.0
2023-06-07 15:15:00,175.99,176.12,175.98,176.07,4072.0,168.4603,168.5847,168.4507,168.5368,4072.0
2023-06-07 15:20:00,176.02,176.19,176.02,176.19,4871.0,168.489,168.6517,168.489,168.6517,4871.0
2023-06-07 15:25:00,176.19,176.19,175.88,175.91,9134.0,168.6517,168.6517,168.355,168.3837,9134.0
2023-06-07 15:30:00,175.91,175.95,175.79,175.79,10713.0,168.3837,168.422,168.2688,168.2688,10713.0
2023-06-07 15:35:00,175.81,175.9,175.7,175.72,9556.0,168.288,168.3741,168.1827,168.2018,9556.0
2023-06-07 15:40:00,175.72,175.94,175.7,175.85,20979.0,168.2018,168.4124,168.1827,168.3262,20979.0
2023-06-07 15:45:00,175.82,176.11,175.76,175.99,23446.0,168.2975,168.5751,168.2401,168.4603,23446.0
2023-06-07 15:50:00,175.99,176.05,175.69,175.69,38695.0,168.4603,168.5177,168.1731,168.1731,38695.0
2023-06-07 15:55:00,175.7,175.91,175.43,175.72,97891.0,168.1827,168.3837,167.9242,168.2018,97891.0
2023-06-08 09:30:00,174.76,175.27,174.27,175.27,15713.0,168.2393,168.7302,167.7676,168.7302,15713.0
2023-06-08 09:35:00,175.27,175.29,174.83,175.01,4069.0,168.7302,168.7495,168.3067,168.4799,4069.0
2023-06-08 09:40:00,174.92,175.1,174.34,174.54,14404.0,168.3933,168.5666,167.8349,168.0275,14404.0
2023-06-08 09:45:00,174.55,175.08,174.3,175.06,15301.0,168.0371,168.5473,167.7964,168.5281,15301.0
2023-06-08 09:50:00,174.92,175.2,174.75,175.05,13508.0,168.3933,168.6629,168.2296,168.5185,13508.0
2023-06-08 09:55:00,174.99,175.04,174.66,174.8,4004.0,168.4607,168.5088,168.143,168.2778,4004.0
2023-06-08 10:00:00,174.84,175.07,174.64,174.74,7914.0,168.3163,168.5377,168.1238,168.22,7914.0
2023-06-08 10:05:00,174.81,175.03,174.79,174.91,2554.0,168.2874,168.4992,168.2682,168.3837,2554.0
2023-06-08 10:10:00,174.95,175.15,174.81,174.99,2115.0,168.4222,168.6147,168.2874,168.4607,2115.0
2023-06-08 10:15:00,175.08,175.17,175.0,175.16,2314.0,168.5473,168.634,168.4703,168.6243,2314.0
2023-06-08 10:20:00,175.17,175.17,174.98,175.12,4106.0,168.634,168.634,168.4511,168.5858,4106.0
2023-06-08 10:25:00,175.13,175.15,175.0,175.14,3111.0,168.5955,168.6147,168.4703,168.6051,3111.0
2023-06-08 10:30:00,175.12,175.23,174.86,174.86,2533.0,168.5858,168.6917,168.3355,168.3355,2533.0
2023-06-08 10:35:00,174.95,175.07,174.91,174.98,3026.0,168.4222,168.5377,168.3837,168.4511,3026.0
2023-06-08 10:40:00,174.98,174.99,174.56,174.62,3286.0,168.4511,168.4607,168.0467,168.1045,3286.0
2023-06-08 10:45:00,174.63,174.63,174.25,174.29,4887.0,168.1141,168.1141,167.7483,167.7868,4887.0
2023-06-08 10:50:00,174.22,174.49,174.22,174.49,1553.0,167.7194,167.9793,167.7194,167.9793,1553.0
2023-06-08 10:55:00,174.52,174.6,174.48,174.5,2459.0,168.0082,168.0852,167.9697,167.989,2459.0
2023-06-08 11:00:00,174.61,174.64,174.31,174.35,3447.0,168.0949,168.1238,167.8061,167.8446,3447.0
2023-06-08 11:05:00,174.31,174.31,173.98,173.99,3214.0,167.8061,167.8061,167.4884,167.498,3214.0
2023-06-08 11:10:00,173.9,174.27,173.9,174.19,3138.0,167.4114,167.7676,167.4114,167.6905,3138.0
2023-06-08 11:15:00,174.19,174.29,174.13,174.25,4149.0,167.6905,167.7868,167.6328,167.7483,4149.0
2023-06-08 11:20:00,174.25,174.52,174.25,174.49,3224.0,167.7483,168.0082,167.7483,167.9793,3224.0
2023-06-08 11:25:00,174.54,174.54,174.36,174.46,3080.0,168.0275,168.0275,167.8542,167.9505,3080.0
2023-06-08 11:30:00,174.47,174.54,174.41,174.44,4011.0,167.9601,168.0275,167.9023,167.9312,4011.0
2023-06-08 11:35:00,174.42,174.54,174.42,174.54,2199.0,167.912,168.0275,167.912,168.0275,2199.0
2023-06-08 11:40:00,174.6,174.66,174.55,174.56,1874.0,168.0852,168.143,168.0371,168.0467,1874.0
2023-06-08 11:45:00,174.48,174.48,174.31,174.44,2820.0,167.9697,167.9697,167.8061,167.9312,2820.0
2023-06-08 11:50:00,174.43,174.45,174.29,174.36,5138.0,167.9216,167.9408,167.7868,167.8542,5138.0
2023-06-08 11:55:00,174.32,174.45,174.31,174.44,2605.0,167.8157,167.9408,167.8061,167.9312,2605.0
2023-06-08 12:00:00,174.41,174.42,174.28,174.35,2655.0,167.9023,167.912,167.7772,167.8446,2655.0
2023-06-08 12:05:00,174.35,174.41,174.32,174.4,1181.0,167.8446,167.9023,167.8157,167.8927,1181.0
2023-06-08 12:10:00,174.4,174.42,174.24,174.26,2959.0,167.8927,167.912,167.7387,167.7579,2959.0
2023-06-08 12:15:00,174.28,174.28,174.11,174.26,3185.0,167.7772,167.7772,167.6135,167.7579,3185.0
2023-06-08 12:20:00,174.26,174.32,174.19,174.32,3689.0,167.7579,167.8157,167.6905,167.8157,3689.0
2023-06-08 12:25:00,174.32,174.61,174.32,174.61,2846.0,167.8157,168.0949,167.8157,168.0949,2846.0
2023-06-08 12:30:00,174.56,174.68,174.56,174.68,1592.0,168.0467,168.1623,168.0467,168.1623,1592.0
2023-06-08 12:35:00,174.65,174.65,174.58,174.64,2505.0,168.1334,168.1334,168.066,168.1238,2505.0
2023-06-08 12:40:00,174.61,174.69,174.61,174.61,1591.0,168.0949,168.1719,168.0949,168.0949,1591.0
2023-06-08 12:45:00,174.61,174.61,174.5,174.5,2204.0,168.0949,168.0949,167.989,167.989,2204.0
2023-06-08 12:50:00,174.5,174.65,174.5,174.62,2275.0,167.989,168.1334,167.989,168.1045,2275.0
2023-06-08 12:55:00,174.68,174.74,174.62,174.62,2316.0,168.1623,168.22,168.1045,168.1045,2316.0
2023-06-08 13:00:00,174.64,174.75,174.63,174.75,2339.0,168.1238,168.2296,168.1141,168.2296,2339.0
2023-06-08 13:05:00,174.71,174.78,174.69,174.71,2231.0,168.1911,168.2585,168.1719,168.1911,2231.0
2023-06-08 13:10:00,174.68,174.81,174.67,174.72,3170.0,168.1623,168.2874,168.1526,168.2008,3170.0
2023-06-08 13:15:00,174.67,175.0,174.67,174.95,2643.0,168.1526,168.4703,168.1526,168.4222,2643.0
2023-06-08 13:20:00,174.94,175.0,174.87,175.0,3071.0,168.4126,168.4703,168.3452,168.4703,3071.0
2023-06-08 13:25:00,174.95,174.95,174.84,174.91,1385.0,168.4222,168.4222,168.3163,168.3837,1385.0
2023-06-08 13:30:00,174.87,175.0,174.87,174.9,4686.0,168.3452,168.4703,168.3452,168.3741,4686.0
2023-06-08 13:35:00,174.87,174.9,174.81,174.82,2177.0,168.3452,168.3741,168.2874,168.297,2177.0
2023-06-08 13:40:00,174.81,174.9,174.79,174.84,1994.0,168.2874,168.3741,168.2682,168.3163,1994.0
2023-06-08 13:45:00,174.82,174.82,174.73,174.79,2786.0,168.297,168.297,168.2104,168.2682,2786.0
2023-06-08 13:50:00,174.82,174.9,174.81,174.85,1501.0,168.297,168.3741,168.2874,168.3259,1501.0
2023-06-08 13:55:00,174.85,174.88,174.81,174.87,3237.0,168.3259,168.3548,168.2874,168.3452,3237.0
2023-06-08 14:00:00,174.87,175.06,174.87,175.02,2324.0,168.3452,168.5281,168.3452,168.4896,2324.0
2023-06-08 14:05:00,175.07,175.16,175.04,175.1,1200.0,168.5377,168.6243,168.5088,168.5666,1200.0
2023-06-08 14:10:00,175.13,175.15,175.08,175.08,1927.0,168.5955,168.6147,168.5473,168.5473,1927.0
2023-06-08 14:15:00,175.09,175.09,174.99,175.02,4208.0,168.557,168.557,168.4607,168.4896,4208.0
2023-06-08 14:20:00,175.03,175.08,174.95,175.08,3412.0,168.4992,168.5473,168.4222,168.5473,3412.0
2023-06-08 14:25:00,175.05,175.07,174.93,174.93,2336.0,168.5185,168.5377,168.4029,168.4029,2336.0
2023-06-08 14:30:00,174.95,174.99,174.87,174.95,6195.0,168.4222,168.4607,168.3452,168.4222,6195.0
2023-06-08 14:35:00,174.92,174.95,174.83,174.83,1600.0,168.3933,168.4222,168.3067,168.3067,1600.0
2023-06-08 14:40:00,174.85,174.93,174.82,174.92,4789.0,168.3259,168.4029,168.297,168.3933,4789.0
2023-06-08 14:45:00,174.94,175.01,174.91,175.0,2718.0,168.4126,168.4799,168.3837,168.4703,2718.0
2023-06-08 14:50:00,175.03,175.12,174.99,175.04,2997.0,168.4992,168.5858,168.4607,168.5088,2997.0
2023-06-08 14:55:00,175.04,175.1,175.02,175.06,2700.0,168.5088,168.5666,168.4896,168.5281,2700.0
2023-06-08 15:00:00,175.06,175.14,175.06,175.09,3773.0,168.5281,168.6051,168.5281,168.557,3773.0
2023-06-08 15:05:00,175.09,175.14,175.01,175.09,3329.0,168.557,168.6051,168.4799,168.557,3329.0
2023-06-08 15:10:00,175.09,175.13,174.94,175.03,5402.0,168.557,168.5955,168.4126,168.4992,5402.0
2023-06-08 15:15:00,175.06,175.12,175.0,175.03,4042.0,168.5281,168.5858,168.4703,168.4992,4042.0
2023-06-08 15:20:00,175.04,175.08,174.92,175.08,4003.0,168.5088,168.5473,168.3933,168.5473,4003.0
2023-06-08 15:25:00,175.08,175.14,175.02,175.14,4226.0,168.5473,168.6051,168.4896,168.6051,4226.0
2023-06-08 15:30:00,175.12,175.19,175.0,175.03,6681.0,168.5858,168.6532,168.4703,168.4992,6681.0
2023-06-08 15:35:00,175.03,175.1,174.96,175.03,5138.0,168.4992,168.5666,168.4318,168.4992,5138.0
2023-06-08 15:40:00,175.03,175.14,175.03,175.12,6450.0,168.4992,168.6051,168.4992,168.5858,6450.0
2023-06-08 15:45:00,175.11,175.28,175.11,175.26,8348.0,168.5762,168.7399,168.5762,168.7206,8348.0
2023-06-08 15:50:00,175.29,175.36,175.09,175.09,10391.0,168.7495,168.8169,168.557,168.557,10391.0
2023-06-08 15:55:00,175.06,175.1,174.9,174.91,35928.0,168.5281,168.5666,168.3741,168.3837,35928.0
2023-06-09 09:30:00,174.47,174.66,174.43,174.63,12575.0,167.9601,168.143,167.9216,168.1141,12575.0
2023-06-09 09:35:00,174.54,174.64,174.47,174.61,2984.0,168.0275,168.1238,167.9601,168.0949,2984.0
2023-06-09 09:40:00,174.84,175.01,174.41,174.68,5361.0,168.3163,168.4799,167.9023,168.1623,5361.0
2023-06-09 09:45:00,174.38,174.49,174.05,174.33,4286.0,167.8735,167.9793,167.5558,167.8253,4286.0
2023-06-09 09:50:00,174.25,174.47,173.88,173.94,3356.0,167.7483,167.9601,167.3921,167.4499,3356.0
2023-06-09 09:55:00,173.86,173.86,173.44,173.44,2396.0,167.3729,167.3729,166.9685,166.9685,2396.0
2023-06-09 10:00:00,173.59,174.0,173.59,173.93,3521.0,167.1129,167.5076,167.1129,167.4402,3521.0
2023-06-09 10:05:00,173.95,174.32,173.94,174.29,2612.0,167.4595,167.8157,167.4499,167.7868,2612.0
2023-06-09 10:10:00,174.32,174.55,174.3,174.38,5018.0,167.8157,168.0371,167.7964,167.8735,5018.0
2023-06-09 10:15:00,174.38,174.66,174.38,174.65,3213.0,167.8735,168.143,167.8735,168.1334,3213.0
2023-06-09 10:20:00,174.6,174.64,174.51,174.58,2423.0,168.0852,168.1238,167.9986,168.066,2423.0
2023-06-09 10:25:00,174.51,174.96,174.51,174.81,2600.0,167.9986,168.4318,167.9986,168.2874,2600.0
2023-06-09 10:30:00,174.87,175.04,174.84,174.91,4158.0,168.3452,168.5088,168.3163,168.3837,4158.0
2023-06-09 10:35:00,174.85,175.44,174.85,175.33,3457.0,168.3259,168.8939,168.3259,168.788,3457.0
2023-06-09 10:40:00,175.58,175.71,175.51,175.71,3706.0,169.0287,169.1538,168.9613,169.1538,3706.0
2023-06-09 10:45:00,175.5,175.85,175.45,175.68,3214.0,168.9517,169.2886,168.9035,169.1249,3214.0
2023-06-09 10:50:00,175.62,175.78,175.49,175.68,2972.0,169.0672,169.2212,168.942,169.1249,2972.0
2023-06-09 10:55:00,175.68,175.82,175.42,175.42,2328.0,169.1249,169.2597,168.8746,168.8746,2328.0
2023-06-09 11:00:00,175.51,175.58,175.26,175.26,2366.0,168.9613,169.0287,168.7206,168.7206,2366.0
2023-06-09 11:05:00,175.3,175.38,175.25,175.33,1569.0,168.7591,168.8361,168.711,168.788,1569.0
2023-06-09 11:10:00,175.35,175.51,175.31,175.39,4728.0,168.8073,168.9613,168.7688,168.8458,4728.0
2023-06-09 11:15:00,175.45,175.74,175.43,175.74,2518.0,168.9035,169.1827,168.8843,169.1827,2518.0
2023-06-09 11:20:00,175.7,175.73,175.5,175.5,2934.0,169.1442,169.1731,168.9517,168.9517,2934.0
2023-06-09 11:25:00,175.47,175.48,175.02,175.4,4598.0,168.9228,168.9324,168.4896,168.8554,4598.0
2023-06-09 11:30:00,175.35,175.43,174.93,175.16,5999.0,168.8073,168.8843,168.4029,168.6243,5999.0
2023-06-09 11:35:00,175.22,175.36,175.17,175.17,1205.0,168.6821,168.8169,168.634,168.634,1205.0
2023-06-09 11:40:00,175.25,175.48,175.25,175.32,2331.0,168.711,168.9324,168.711,168.7784,2331.0
2023-06-09 11:45:00,175.42,175.55,175.26,175.41,6336.0,168.8746,168.9998,168.7206,168.865,6336.0
2023-06-09 11:50:00,175.45,175.6,175.44,175.59,2598.0,168.9035,169.0479,168.8939,169.0383,2598.0
2023-06-09 11:55:00,175.57,175.59,175.49,175.52,3112.0,169.0191,169.0383,168.942,168.9709,3112.0
2023-06-09 12:00:00,175.51,175.54,175.33,175.33,1700.0,168.9613,168.9902,168.788,168.788,1700.0
2023-06-09 12:05:00,175.33,175.5,175.33,175.35,2213.0,168.788,168.9517,168.788,168.8073,2213.0
2023-06-09 12:10:00,175.39,175.4,175.25,175.27,1407.0,168.8458,168.8554,168.711,168.7302,1407.0
2023-06-09 12:15:00,175.31,175.35,175.23,175.35,900.0,168.7688,168.8073,168.6917,168.8073,900.0
2023-06-09 12:20:00,175.28,175.38,175.27,175.32,1831.0,168.7399,168.8361,168.7302,168.7784,1831.0
2023-06-09 12:25:00,175.35,175.38,175.24,175.37,3065.0,168.8073,168.8361,168.7014,168.8265,3065.0
2023-06-09 12:30:00,175.42,175.49,175.34,175.36,1722.0,168.8746,168.942,168.7976,168.8169,1722.0
2023-06-09 12:35:00,175.42,175.42,175.3,175.35,3094.0,168.8746,168.8746,168.7591,168.8073,3094.0
2023-06-09 12:40:00,175.35,175.4,175.28,175.39,2754.0,168.8073,168.8554,168.7399,168.8458,2754.0
2023-06-09 12:45:00,175.35,175.51,175.27,175.28,5291.0,168.8073,168.9613,168.7302,168.7399,5291.0
2023-06-09 12:50:00,175.29,175.43,175.29,175.43,1065.0,168.7495,168.8843,168.7495,168.8843,1065.0
2023-06-09 12:55:00,175.47,175.59,175.47,175.55,2169.0,168.9228,169.0383,168.9228,168.9998,2169.0
2023-06-09 13:00:00,175.56,175.62,175.51,175.58,2131.0,169.0094,169.0672,168.9613,169.0287,2131.0
2023-06-09 13:05:00,175.58,175.68,175.57,175.66,3280.0,169.0287,169.1249,169.0191,169.1057,3280.0
2023-06-09 13:10:00,175.61,175.67,175.54,175.54,1384.0,169.0576,169.1153,168.9902,168.9902,1384.0
2023-06-09 13:15:00,175.51,175.57,175.45,175.57,2070.0,168.9613,169.0191,168.9035,169.0191,2070.0
2023-06-09 13:20:00,175.52,175.52,175.4,175.43,1622.0,168.9709,168.9709,168.8554,168.8843,1622.0
2023-06-09 13:25:00,175.42,175.53,175.38,175.51,2300.0,168.8746,168.9805,168.8361,168.9613,2300.0
2023-06-09 13:30:00,175.51,175.56,175.38,175.39,3523.0,168.9613,169.0094,168.8361,168.8458,3523.0
2023-06-09 13:35:00,175.47,175.59,175.47,175.52,1655.0,168.9228,169.0383,168.9228,168.9709,1655.0
2023-06-09 13:40:00,175.53,175.62,175.5,175.52,1587.0,168.9805,169.0672,168.9517,168.9709,1587.0
2023-06-09 13:45:00,175.59,175.64,175.49,175.6,3356.0,169.0383,169.0864,168.942,169.0479,3356.0
2023-06-09 13:50:00,175.57,175.62,175.49,175.56,1250.0,169.0191,169.0672,168.942,169.0094,1250.0
2023-06-09 13:55:00,175.54,175.71,175.53,175.71,1626.0,168.9902,169.1538,168.9805,169.1538,1626.0
2023-06-09 14:00:00,175.69,175.72,175.65,175.68,1428.0,169.1346,169.1635,169.0961,169.1249,1428.0
2023-06-09 14:05:00,175.71,175.8,175.7,175.73,3593.0,169.1538,169.2405,169.1442,169.1731,3593.0
2023-06-09 14:10:00,175.7,175.75,175.68,175.75,1448.0,169.1442,169.1923,169.1249,169.1923,1448.0
2023-06-09 14:15:00,175.69,175.81,175.69,175.81,1905.0,169.1346,169.2501,169.1346,169.2501,1905.0
2023-06-09 14:20:00,175.81,175.9,175.75,175.76,8319.0,169.2501,169.3367,169.1923,169.202,8319.0
2023-06-09 14:25:00,175.81,175.83,175.62,175.68,4238.0,169.2501,169.2693,169.0672,169.1249,4238.0
2023-06-09 14:30:00,175.74,175.74,175.63,175.7,1073.0,169.1827,169.1827,169.0768,169.1442,1073.0
2023-06-09 14:35:00,175.71,175.72,175.6,175.62,5063.0,169.1538,169.1635,169.0479,169.0672,5063.0
2023-06-09 14:40:00,175.66,175.76,175.65,175.73,3477.0,169.1057,169.202,169.0961,169.1731,3477.0
2023-06-09 14:45:00,175.73,175.77,175.71,175.74,2367.0,169.1731,169.2116,169.1538,169.1827,2367.0
2023-06-09 14:50:00,175.73,175.74,175.69,175.71,1400.0,169.1731,169.1827,169.1346,169.1538,1400.0
2023-06-09 14:55:00,175.72,175.72,175.65,175.65,2132.0,169.1635,169.1635,169.0961,169.0961,2132.0
2023-06-09 15:00:00,175.68,175.84,175.66,175.81,1326.0,169.1249,169.279,169.1057,169.2501,1326.0
2023-06-09 15:05:00,175.83,175.84,175.57,175.64,2742.0,169.2693,169.279,169.0191,169.0864,2742.0
2023-06-09 15:10:00,175.65,175.75,175.63,175.74,1695.0,169.0961,169.1923,169.0768,169.1827,1695.0
2023-06-09 15:15:00,175.76,175.84,175.71,175.81,2740.0,169.202,169.279,169.1538,169.2501,2740.0
2023-06-09 15:20:00,175.81,175.83,175.71,175.74,1800.0,169.2501,169.2693,169.1538,169.1827,1800.0
2023-06-09 15:25:00,175.68,175.69,175.61,175.61,2531.0,169.1249,169.1346,169.0576,169.0576,2531.0
2023-06-09 15:30:00,175.67,175.68,175.57,175.64,4847.0,169.1153,169.1249,169.0191,169.0864,4847.0
2023-06-09 15:35:00,175.62,175.69,175.44,175.54,7677.0,169.0672,169.1346,168.8939,168.9902,7677.0
2023-06-09 15:40:00,175.61,175.72,175.46,175.64,3430.0,169.0576,169.1635,168.9132,169.0864,3430.0
2023-06-09 15:45:00,175.66,175.8,175.6,175.71,6802.0,169.1057,169.2405,169.0479,169.1538,6802.0
2023-06-09 15:50:00,175.65,175.75,175.47,175.72,22378.0,169.0961,169.1923,168.9228,169.1635,22378.0
2023-06-09 15:55:00,175.76,175.92,175.47,175.53,116862.0,169.202,169.356,168.9228,168.9805,116862.0
2023-06-12 09:30:00,175.06,175.75,175.0,175.0,12586.0,168.5281,169.1923,168.4703,168.4703,12586.0
2023-06-12 09:35:00,175.18,175.23,174.62,175.0,5946.0,168.6436,168.6917,168.1045,168.4703,5946.0
2023-06-12 09:40:00,175.08,175.39,174.9,175.03,3520.0,168.5473,168.8458,168.3741,168.4992,3520.0
2023-06-12 09:45:00,174.74,175.4,174.72,175.4,1920.0,168.22,168.8554,168.2008,168.8554,1920.0
2023-06-12 09:50:00,175.41,175.6,175.41,175.59,3320.0,168.865,169.0479,168.865,169.0383,3320.0
2023-06-12 09:55:00,175.59,175.61,175.44,175.52,4899.0,169.0383,169.0576,168.8939,168.9709,4899.0
2023-06-12 10:00:00,175.52,175.53,175.18,175.41,2342.0,168.9709,168.9805,168.6436,168.865,2342.0
2023-06-12 10:05:00,175.45,175.5,175.3,175.3,1400.0,168.9035,168.9517,168.7591,168.7591,1400.0
2023-06-12 10:10:00,175.32,175.32,175.23,175.29,1776.0,168.7784,168.7784,168.6917,168.7495,1776.0
2023-06-12 10:15:00,175.29,175.48,175.29,175.31,3204.0,168.7495,168.9324,168.7495,168.7688,3204.0
2023-06-12 10:20:00,175.36,175.36,174.95,174.97,3175.0,168.8169,168.8169,168.4222,168.4414,3175.0
2023-06-12 10:25:00,174.88,175.0,174.83,174.96,3811.0,168.3548,168.4703,168.3067,168.4318,3811.0
2023-06-12 10:30:00,174.95,175.01,174.77,174.8,2334.0,168.4222,168.4799,168.2489,168.2778,2334.0
2023-06-12 10:35:00,174.68,174.73,174.65,174.73,1523.0,168.1623,168.2104,168.1334,168.2104,1523.0
2023-06-12 10:40:00,174.71,174.77,174.51,174.62,2755.0,168.1911,168.2489,167.9986,168.1045,2755.0
2023-06-12 10:45:00,174.51,174.58,174.42,174.56,4770.0,167.9986,168.066,167.912,168.0467,4770.0
2023-06-12 10:50:00,174.6,174.61,174.4,174.44,3267.0,168.0852,168.0949,167.8927,167.9312,3267.0
2023-06-12 10:55:00,174.54,174.8,174.44,174.71,3517.0,168.0275,168.2778,167.9312,168.1911,3517.0
2023-06-12 11:00:00,174.74,174.8,174.58,174.58,2297.0,168.22,168.2778,168.066,168.066,2297.0
2023-06-12 11:05:00,174.74,174.77,174.51,174.52,2894.0,168.22,168.2489,167.9986,168.0082,2894.0
2023-06-12 11:10:00,174.48,174.55,174.43,174.43,2996.0,167.9697,168.0371,167.9216,167.9216,2996.0
2023-06-12 11:15:00,174.51,174.73,174.49,174.57,4679.0,167.9986,168.2104,167.9793,168.0564,4679.0
2023-06-12 11:20:00,174.55,174.55,174.41,174.43,3882.0,168.0371,168.0371,167.9023,167.9216,3882.0
2023-06-12 11:25:00,174.33,174.45,174.22,174.37,2695.0,167.8253,167.9408,167.7194,167.8638,2695.0
2023-06-12 11:30:00,174.43,174.44,174.1,174.25,2010.0,167.9216,167.9312,167.6039,167.7483,2010.0
2023-06-12 11:35:00,174.26,174.26,173.97,174.02,1905.0,167.7579,167.7579,167.4788,167.5269,1905.0
2023-06-12 11:40:00,174.02,174.13,173.98,174.0,5827.0,167.5269,167.6328,167.4884,167.5076,5827.0
2023-06-12 11:45:00,173.97,173.98,173.76,173.88,2469.0,167.4788,167.4884,167.2766,167.3921,2469.0
2023-06-12 11:50:00,173.86,173.94,173.85,173.94,3731.0,167.3729,167.4499,167.3632,167.4499,3731.0
2023-06-12 11:55:00,173.91,173.94,173.85,173.91,3847.0,167.421,167.4499,167.3632,167.421,3847.0
2023-06-12 12:00:00,173.94,174.18,173.91,174.14,2796.0,167.4499,167.6809,167.421,167.6424,2796.0
2023-06-12 12:05:00,174.22,174.35,174.19,174.34,2386.0,167.7194,167.8446,167.6905,167.8349,2386.0
2023-06-12 12:10:00,174.32,174.44,174.3,174.4,2941.0,167.8157,167.9312,167.7964,167.8927,2941.0
2023-06-12 12:15:00,174.34,174.4,174.3,174.38,7075.0,167.8349,167.8927,167.7964,167.8735,7075.0
2023-06-12 12:20:00,174.44,174.51,174.31,174.31,20167.0,167.9312,167.9986,167.8061,167.8061,20167.0
2023-06-12 12:25:00,174.37,174.46,174.35,174.46,1881.0,167.8638,167.9505,167.8446,167.9505,1881.0
2023-06-12 12:30:00,174.45,174.5,174.45,174.5,300.0,167.9408,167.989,167.9408,167.989,300.0
2023-06-12 12:35:00,174.54,174.66,174.54,174.59,1139.0,168.0275,168.143,168.0275,168.0756,1139.0
2023-06-12 12:40:00,174.65,174.74,174.58,174.69,1566.0,168.1334,168.22,168.066,168.1719,1566.0
2023-06-12 12:45:00,174.68,174.79,174.67,174.78,1376.0,168.1623,168.2682,168.1526,168.2585,1376.0
2023-06-12 12:50:00,174.78,174.78,174.7,174.71,300.0,168.2585,168.2585,168.1815,168.1911,300.0
2023-06-12 12:55:00,174.76,174.81,174.76,174.77,1904.0,168.2393,168.2874,168.2393,168.2489,1904.0
2023-06-12 13:00:00,174.78,174.78,174.56,174.56,12049.0,168.2585,168.2585,168.0467,168.0467,12049.0
2023-06-12 13:05:00,174.64,174.64,174.46,174.57,2048.0,168.1238,168.1238,167.9505,168.0564,2048.0
2023-06-12 13:10:00,174.55,174.67,174.54,174.64,989.0,168.0371,168.1526,168.0275,168.1238,989.0
2023-06-12 13:15:00,174.6,174.61,174.44,174.48,2277.0,168.0852,168.0949,167.9312,167.9697,2277.0
2023-06-12 13:20:00,174.53,174.6,174.49,174.59,2505.0,168.0179,168.0852,167.9793,168.0756,2505.0
2023-06-12 13:25:00,174.64,174.7,174.57,174.58,2268.0,168.1238,168.1815,168.0564,168.066,2268.0
2023-06-12 13:30:00,174.62,174.62,174.48,174.54,1559.0,168.1045,168.1045,167.9697,168.0275,1559.0
2023-06-12 13:35:00,174.53,174.64,174.53,174.63,1538.0,168.0179,168.1238,168.0179,168.1141,1538.0
2023-06-12 13:40:00,174.64,174.73,174.64,174.67,1385.0,168.1238,168.2104,168.1238,168.1526,1385.0
2023-06-12 13:45:00,174.74,174.74,174.62,174.67,1649.0,168.22,168.22,168.1045,168.1526,1649.0
2023-06-12 13:50:00,174.67,174.68,174.63,174.64,1328.0,168.1526,168.1623,168.1141,168.1238,1328.0
2023-06-12 13:55:00,174.63,174.66,174.62,174.65,1941.0,168.1141,168.143,168.1045,168.1334,1941.0
2023-06-12 14:00:00,174.68,174.8,174.68,174.78,1756.0,168.1623,168.2778,168.1623,168.2585,1756.0
2023-06-12 14:05:00,174.79,174.79,174.71,174.72,2121.0,168.2682,168.2682,168.1911,168.2008,2121.0
2023-06-12 14:10:00,174.71,174.72,174.57,174.57,1566.0,168.1911,168.2008,168.0564,168.0564,1566.0
2023-06-12 14:15:00,174.59,174.66,174.59,174.65,2091.0,168.0756,168.143,168.0756,168.1334,2091.0
2023-06-12 14:20:00,174.66,174.73,174.66,174.73,1200.0,168.143,168.2104,168.143,168.2104,1200.0
2023-06-12 14:25:00,174.75,174.81,174.74,174.78,2449.0,168.2296,168.2874,168.22,168.2585,2449.0
2023-06-12 14:30:00,174.78,174.82,174.76,174.8,1349.0,168.2585,168.297,168.2393,168.2778,1349.0
2023-06-12 14:35:00,174.8,174.87,174.65,174.71,3351.0,168.2778,168.3452,168.1334,168.1911,3351.0
2023-06-12 14:40:00,174.65,174.76,174.65,174.76,1349.0,168.1334,168.2393,168.1334,168.2393,1349.0
2023-06-12 14:45:00,174.71,174.72,174.61,174.68,2531.0,168.1911,168.2008,168.0949,168.1623,2531.0
2023-06-12 14:50:00,174.69,174.87,174.65,174.84,1375.0,168.1719,168.3452,168.1334,168.3163,1375.0
2023-06-12 14:55:00,174.83,174.9,174.8,174.88,3240.0,168.3067,168.3741,168.2778,168.3548,3240.0
2023-06-12 15:00:00,174.86,175.02,174.86,174.95,3904.0,168.3355,168.4896,168.3355,168.4222,3904.0
2023-06-12 15:05:00,174.94,174.99,174.82,174.99,4206.0,168.4126,168.4607,168.297,168.4607,4206.0
2023-06-12 15:10:00,174.95,175.18,174.94,175.11,3042.0,168.4222,168.6436,168.4126,168.5762,3042.0
2023-06-12 15:15:00,175.11,175.29,175.11,175.15,1400.0,168.5762,168.7495,168.5762,168.6147,1400.0
2023-06-12 15:20:00,175.13,175.19,174.98,175.12,6207.0,168.5955,168.6532,168.4511,168.5858,6207.0
2023-06-12 15:25:00,175.09,175.17,175.03,175.03,3141.0,168.557,168.634,168.4992,168.4992,3141.0
2023-06-12 15:30:00,175.07,175.13,174.98,174.98,3969.0,168.5377,168.5955,168.4511,168.4511,3969.0
2023-06-12 15:35:00,174.98,175.05,174.8,174.91,4220.0,168.4511,168.5185,168.2778,168.3837,4220.0
2023-06-12 15:40:00,174.91,175.17,174.9,175.06,4546.0,168.3837,168.634,168.3741,168.5281,4546.0
2023-06-12 15:45:00,175.06,175.06,174.78,174.87,6548.0,168.5281,168.5281,168.2585,168.3452,6548.0
2023-06-12 15:50:00,174.88,175.01,174.65,174.81,19910.0,168.3548,168.4799,168.1334,168.2874,19910.0
2023-06-12 15:55:00,174.76,174.83,174.49,174.81,42584.0,168.2393,168.3067,167.9793,168.2874,42584.0
2023-06-13 09:30:00,174.76,175.68,174.61,175.67,9429.0,168.2393,169.1249,168.0949,169.1153,9429.0
2023-06-13 09:35:00,175.69,176.85,175.63,176.5,17320.0,169.1346,170.2513,169.0768,169.9144,17320.0
2023-06-13 09:40:00,176.77,177.0,176.28,176.88,5759.0,170.1743,170.3957,169.7026,170.2802,5759.0
2023-06-13 09:45:00,176.86,177.43,176.83,177.43,5759.0,170.2609,170.8096,170.232,170.8096,5759.0
2023-06-13 09:50:00,177.5,177.54,176.8,176.9,13606.0,170.877,170.9155,170.2032,170.2994,13606.0
2023-06-13 09:55:00,176.95,177.39,176.87,176.93,6825.0,170.3476,170.7711,170.2705,170.3283,6825.0
2023-06-13 10:00:00,177.05,177.2,176.85,177.2,3387.0,170.4438,170.5882,170.2513,170.5882,3387.0
2023-06-13 10:05:00,177.15,177.41,177.13,177.33,14500.0,170.5401,170.7904,170.5208,170.7134,14500.0
2023-06-13 10:10:00,177.26,177.67,177.19,177.52,11099.0,170.646,171.0407,170.5786,170.8963,11099.0
2023-06-13 10:15:00,177.59,177.62,177.23,177.28,3632.0,170.9637,170.9926,170.6171,170.6652,3632.0
2023-06-13 10:20:00,177.25,177.25,177.07,177.22,1612.0,170.6364,170.6364,170.4631,170.6075,1612.0
2023-06-13 10:25:00,177.17,177.37,177.17,177.37,6866.0,170.5594,170.7519,170.5594,170.7519,6866.0
2023-06-13 10:30:00,177.33,177.56,177.32,177.51,6438.0,170.7134,170.9348,170.7038,170.8867,6438.0
2023-06-13 10:35:00,177.49,177.73,177.35,177.41,4224.0,170.8674,171.0985,170.7326,170.7904,4224.0
2023-06-13 10:40:00,177.3,177.36,177.06,177.23,1827.0,170.6845,170.7423,170.4535,170.6171,1827.0
2023-06-13 10:45:00,177.3,177.37,177.16,177.24,1916.0,170.6845,170.7519,170.5497,170.6267,1916.0
2023-06-13 10:50:00,177.2,177.22,176.91,177.03,1787.0,170.5882,170.6075,170.3091,170.4246,1787.0
2023-06-13 10:55:00,176.98,177.07,176.88,176.88,2753.0,170.3764,170.4631,170.2802,170.2802,2753.0
2023-06-13 11:00:00,176.95,177.08,176.79,177.08,3354.0,170.3476,170.4727,170.1935,170.4727,3354.0
2023-06-13 11:05:00,176.98,176.98,176.67,176.67,1934.0,170.3764,170.3764,170.078,170.078,1934.0
2023-06-13 11:10:00,176.72,177.08,176.7,177.06,5683.0,170.1261,170.4727,170.1069,170.4535,5683.0
2023-06-13 11:15:00,177.04,177.16,176.87,176.93,4537.0,170.4342,170.5497,170.2705,170.3283,4537.0
2023-06-13 11:20:00,176.9,177.08,176.89,176.91,7705.0,170.2994,170.4727,170.2898,170.3091,7705.0
2023-06-13 11:25:00,176.95,176.95,176.71,176.76,2632.0,170.3476,170.3476,170.1165,170.1646,2632.0
2023-06-13 11:30:00,176.8,176.83,176.7,176.78,2100.0,170.2032,170.232,170.1069,170.1839,2100.0
2023-06-13 11:35:00,176.8,176.82,176.67,176.7,2615.0,170.2032,170.2224,170.078,170.1069,2615.0
2023-06-13 11:40:00,176.76,177.03,176.71,176.94,4687.0,170.1646,170.4246,170.1165,170.3379,4687.0
2023-06-13 11:45:00,176.97,176.98,176.89,176.96,1564.0,170.3668,170.3764,170.2898,170.3572,1564.0
2023-06-13 11:50:00,176.96,177.07,176.95,176.95,5944.0,170.3572,170.4631,170.3476,170.3476,5944.0
2023-06-13 11:55:00,176.95,177.0,176.86,176.91,1963.0,170.3476,170.3957,170.2609,170.3091,1963.0
2023-06-13 12:00:00,176.9,176.93,176.77,176.85,2534.0,170.2994,170.3283,170.1743,170.2513,2534.0
2023-06-13 12:05:00,176.78,176.94,176.72,176.83,1771.0,170.1839,170.3379,170.1261,170.232,1771.0
2023-06-13 12:10:00,176.77,176.85,176.77,176.85,532.0,170.1743,170.2513,170.1743,170.2513,532.0
2023-06-13 12:15:00,176.9,176.95,176.85,176.95,3507.0,170.2994,170.3476,170.2513,170.3476,3507.0
2023-06-13 12:20:00,176.99,177.11,176.91,177.06,5141.0,170.3861,170.5016,170.3091,170.4535,5141.0
2023-06-13 12:25:00,177.02,177.15,176.97,177.11,3952.0,170.4149,170.5401,170.3668,170.5016,3952.0
2023-06-13 12:30:00,177.03,177.16,176.94,177.0,8084.0,170.4246,170.5497,170.3379,170.3957,8084.0
2023-06-13 12:35:00,176.94,176.98,176.86,176.86,1430.0,170.3379,170.3764,170.2609,170.2609,1430.0
2023-06-13 12:40:00,176.9,176.92,176.84,176.86,983.0,170.2994,170.3187,170.2417,170.2609,983.0
2023-06-13 12:45:00,176.82,176.82,176.64,176.64,3798.0,170.2224,170.2224,170.0491,170.0491,3798.0
2023-06-13 12:50:00,176.65,176.73,176.65,176.72,1224.0,170.0588,170.1358,170.0588,170.1261,1224.0
2023-06-13 12:55:00,176.74,176.77,176.7,176.7,1343.0,170.1454,170.1743,170.1069,170.1069,1343.0
2023-06-13 13:00:00,176.72,176.72,176.62,176.64,4583.0,170.1261,170.1261,170.0299,170.0491,4583.0
2023-06-13 13:05:00,176.65,176.85,176.65,176.74,4029.0,170.0588,170.2513,170.0588,170.1454,4029.0
2023-06-13 13:10:00,176.84,176.97,176.79,176.9,6246.0,170.2417,170.3668,170.1935,170.2994,6246.0
2023-06-13 13:15:00,176.9,176.94,176.82,176.94,2173.0,170.2994,170.3379,170.2224,170.3379,2173.0
2023-06-13 13:20:00,176.89,177.02,176.85,176.89,5332.0,170.2898,170.4149,170.2513,170.2898,5332.0
2023-06-13 13:25:00,176.89,177.06,176.8,177.06,6297.0,170.2898,170.4535,170.2032,170.4535,6297.0
2023-06-13 13:30:00,177.07,177.08,176.95,176.95,10329.0,170.4631,170.4727,170.3476,170.3476,10329.0
2023-06-13 13:35:00,176.95,177.03,176.9,176.94,7714.0,170.3476,170.4246,170.2994,170.3379,7714.0
2023-06-13 13:40:00,176.9,177.0,176.9,176.96,2707.0,170.2994,170.3957,170.2994,170.3572,2707.0
2023-06-13 13:45:00,176.95,176.96,176.78,176.84,3707.0,170.3476,170.3572,170.1839,170.2417,3707.0
2023-06-13 13:50:00,176.88,176.95,176.87,176.91,1167.0,170.2802,170.3476,170.2705,170.3091,1167.0
2023-06-13 13:55:00,176.91,176.91,176.76,176.79,7147.0,170.3091,170.3091,170.1646,170.1935,7147.0
2023-06-13 14:00:00,176.75,176.87,176.7,176.78,5854.0,170.155,170.2705,170.1069,170.1839,5854.0
2023-06-13 14:05:00,176.74,176.74,176.56,176.6,3149.0,170.1454,170.1454,169.9721,170.0106,3149.0
2023-06-13 14:10:00,176.58,176.59,176.47,176.59,8061.0,169.9914,170.001,169.8855,170.001,8061.0
2023-06-13 14:15:00,176.58,176.67,176.49,176.67,3072.0,169.9914,170.078,169.9047,170.078,3072.0
2023-06-13 14:20:00,176.67,176.75,176.67,176.75,1600.0,170.078,170.155,170.078,170.155,1600.0
2023-06-13 14:25:00,176.75,176.82,176.66,176.7,4209.0,170.155,170.2224,170.0684,170.1069,4209.0
2023-06-13 14:30:00,176.72,176.72,176.6,176.61,9965.0,170.1261,170.1261,170.0106,170.0202,9965.0
2023-06-13 14:35:00,176.61,176.7,176.5,176.7,10355.0,170.0202,170.1069,169.9144,170.1069,10355.0
2023-06-13 14:40:00,176.67,176.7,176.56,176.65,6099.0,170.078,170.1069,169.9721,170.0588,6099.0
2023-06-13 14:45:00,176.66,176.72,176.61,176.62,3693.0,170.0684,170.1261,170.0202,170.0299,3693.0
2023-06-13 14:50:00,176.63,176.7,176.53,176.56,3516.0,170.0395,170.1069,169.9432,169.9721,3516.0
2023-06-13 14:55:00,176.57,176.72,176.55,176.63,9172.0,169.9817,170.1261,169.9625,170.0395,9172.0
2023-06-13 15:00:00,176.65,176.78,176.64,176.76,8012.0,170.0588,170.1839,170.0491,170.1646,8012.0
2023-06-13 15:05:00,176.75,176.81,176.68,176.75,5163.0,170.155,170.2128,170.0876,170.155,5163.0
2023-06-13 15:10:00,176.74,176.74,176.6,176.64,3396.0,170.1454,170.1454,170.0106,170.0491,3396.0
2023-06-13 15:15:00,176.61,176.61,176.49,176.5,14154.0,170.0202,170.0202,169.9047,169.9144,14154.0
2023-06-13 15:20:00,176.52,176.72,176.52,176.59,6552.0,169.9336,170.1261,169.9336,170.001,6552.0
2023-06-13 15:25:00,176.7,176.74,176.56,176.65,4638.0,170.1069,170.1454,169.9721,170.0588,4638.0
2023-06-13 15:30:00,176.65,176.75,176.53,176.53,9105.0,170.0588,170.155,169.9432,169.9432,9105.0
2023-06-13 15:35:00,176.54,176.58,176.36,176.39,35783.0,169.9529,169.9914,169.7796,169.8085,35783.0
2023-06-13 15:40:00,176.39,176.58,176.38,176.4,12050.0,169.8085,169.9914,169.7988,169.8181,12050.0
2023-06-13 15:45:00,176.39,176.4,176.18,176.2,10342.0,169.8085,169.8181,169.6063,169.6255,10342.0
2023-06-13 15:50:00,176.25,176.34,176.06,176.12,24827.0,169.6737,169.7603,169.4908,169.5485,24827.0
2023-06-13 15:55:00,176.11,176.13,175.93,176.13,55155.0,169.5389,169.5582,169.3656,169.5582,55155.0
2023-06-14 09:30:00,177.09,177.09,176.05,176.87,18083.0,170.4823,170.4823,169.4811,170.2705,18083.0
2023-06-14 09:35:00,176.95,177.32,176.79,176.9,17819.0,170.3476,170.7038,170.1935,170.2994,17819.0
2023-06-14 09:40:00,176.77,176.91,176.44,176.65,6593.0,170.1743,170.3091,169.8566,170.0588,6593.0
2023-06-14 09:45:00,176.56,176.78,176.48,176.7,4158.0,169.9721,170.1839,169.8951,170.1069,4158.0
2023-06-14 09:50:00,176.71,177.03,176.65,177.03,2956.0,170.1165,170.4246,170.0588,170.4246,2956.0
2023-06-14 09:55:00,176.93,176.97,176.71,176.83,4802.0,170.3283,170.3668,170.1165,170.232,4802.0
2023-06-14 10:00:00,176.74,177.0,176.71,176.87,4562.0,170.1454,170.3957,170.1165,170.2705,4562.0
2023-06-14 10:05:00,176.91,177.02,176.81,177.01,8495.0,170.3091,170.4149,170.2128,170.4053,8495.0
2023-06-14 10:10:00,177.0,177.05,176.9,177.01,9541.0,170.3957,170.4438,170.2994,170.4053,9541.0
2023-06-14 10:15:00,176.97,176.97,176.49,176.49,5079.0,170.3668,170.3668,169.9047,169.9047,5079.0
2023-06-14 10:20:00,176.26,176.53,176.22,176.53,5957.0,169.6833,169.9432,169.6448,169.9432,5957.0
2023-06-14 10:25:00,176.48,176.54,176.38,176.45,3329.0,169.8951,169.9529,169.7988,169.8662,3329.0
2023-06-14 10:30:00,176.41,176.51,176.34,176.41,4039.0,169.8277,169.924,169.7603,169.8277,4039.0
2023-06-14 10:35:00,176.51,176.59,176.35,176.53,7803.0,169.924,170.001,169.7699,169.9432,7803.0
2023-06-14 10:40:00,176.6,176.86,176.34,176.42,6099.0,170.0106,170.2609,169.7603,169.8373,6099.0
2023-06-14 10:45:00,176.34,176.43,176.25,176.32,7273.0,169.7603,169.847,169.6737,169.7411,7273.0
2023-06-14 10:50:00,176.2,176.23,175.96,176.0,5426.0,169.6255,169.6544,169.3945,169.433,5426.0
2023-06-14 10:55:00,175.97,176.35,175.86,176.33,11700.0,169.4041,169.7699,169.2982,169.7507,11700.0
2023-06-14 11:00:00,176.36,176.46,176.31,176.4,11141.0,169.7796,169.8758,169.7314,169.8181,11141.0
2023-06-14 11:05:00,176.27,176.39,176.07,176.08,9692.0,169.6929,169.8085,169.5004,169.51,9692.0
2023-06-14 11:10:00,176.01,176.36,176.01,176.26,6606.0,169.4426,169.7796,169.4426,169.6833,6606.0
2023-06-14 11:15:00,176.31,176.37,176.27,176.33,7428.0,169.7314,169.7892,169.6929,169.7507,7428.0
2023-06-14 11:20:00,176.39,176.48,176.35,176.43,5039.0,169.8085,169.8951,169.7699,169.847,5039.0
2023-06-14 11:25:00,176.46,176.58,176.3,176.32,9533.0,169.8758,169.9914,169.7218,169.7411,9533.0
2023-06-14 11:30:00,176.31,176.34,176.23,176.34,1925.0,169.7314,169.7603,169.6544,169.7603,1925.0
2023-06-14 11:35:00,176.3,176.39,176.22,176.25,6481.0,169.7218,169.8085,169.6448,169.6737,6481.0
2023-06-14 11:40:00,176.24,176.32,176.22,176.3,4967.0,169.6641,169.7411,169.6448,169.7218,4967.0
2023-06-14 11:45:00,176.26,176.34,176.17,176.29,7949.0,169.6833,169.7603,169.5967,169.7122,7949.0
2023-06-14 11:50:00,176.26,176.36,176.19,176.19,5831.0,169.6833,169.7796,169.6159,169.6159,5831.0
2023-06-14 11:55:00,176.15,176.26,176.05,176.17,3219.0,169.5774,169.6833,169.4811,169.5967,3219.0
2023-06-14 12:00:00,176.19,176.19,175.97,175.98,2640.0,169.6159,169.6159,169.4041,169.4138,2640.0
2023-06-14 12:05:00,175.94,175.94,175.72,175.73,5709.0,169.3752,169.3752,169.1635,169.1731,5709.0
2023-06-14 12:10:00,175.73,175.87,175.7,175.86,3419.0,169.1731,169.3079,169.1442,169.2982,3419.0
2023-06-14 12:15:00,175.89,175.98,175.89,175.95,2917.0,169.3271,169.4138,169.3271,169.3849,2917.0
2023-06-14 12:20:00,175.98,176.05,175.86,176.02,4882.0,169.4138,169.4811,169.2982,169.4523,4882.0
2023-06-14 12:25:00,176.03,176.03,175.86,175.88,2494.0,169.4619,169.4619,169.2982,169.3175,2494.0
2023-06-14 12:30:00,175.88,175.88,175.73,175.74,4095.0,169.3175,169.3175,169.1731,169.1827,4095.0
2023-06-14 12:35:00,175.73,175.78,175.72,175.72,906.0,169.1731,169.2212,169.1635,169.1635,906.0
2023-06-14 12:40:00,175.72,175.82,175.72,175.81,4016.0,169.1635,169.2597,169.1635,169.2501,4016.0
2023-06-14 12:45:00,175.83,175.9,175.82,175.84,2961.0,169.2693,169.3367,169.2597,169.279,2961.0
2023-06-14 12:50:00,175.83,175.89,175.74,175.89,3093.0,169.2693,169.3271,169.1827,169.3271,3093.0
2023-06-14 12:55:00,175.85,175.85,175.72,175.76,1718.0,169.2886,169.2886,169.1635,169.202,1718.0
2023-06-14 13:00:00,175.74,175.77,175.67,175.69,1425.0,169.1827,169.2116,169.1153,169.1346,1425.0
2023-06-14 13:05:00,175.66,175.78,175.58,175.71,2461.0,169.1057,169.2212,169.0287,169.1538,2461.0
2023-06-14 13:10:00,175.65,175.65,175.48,175.49,3075.0,169.0961,169.0961,168.9324,168.942,3075.0
2023-06-14 13:15:00,175.45,175.48,175.29,175.35,2603.0,168.9035,168.9324,168.7495,168.8073,2603.0
2023-06-14 13:20:00,175.34,175.55,175.33,175.53,4780.0,168.7976,168.9998,168.788,168.9805,4780.0
2023-06-14 13:25:00,175.51,175.55,175.44,175.47,4641.0,168.9613,168.9998,168.8939,168.9228,4641.0
2023-06-14 13:30:00,175.49,175.5,175.39,175.47,4026.0,168.942,168.9517,168.8458,168.9228,4026.0
2023-06-14 13:35:00,175.49,175.62,175.49,175.52,5500.0,168.942,169.0672,168.942,168.9709,5500.0
2023-06-14 13:40:00,175.54,175.58,175.42,175.47,4066.0,168.9902,169.0287,168.8746,168.9228,4066.0
2023-06-14 13:45:00,175.45,175.5,175.34,175.44,3884.0,168.9035,168.9517,168.7976,168.8939,3884.0
2023-06-14 13:50:00,175.49,175.51,175.43,175.45,1900.0,168.942,168.9613,168.8843,168.9035,1900.0
2023-06-14 13:55:00,175.44,175.44,175.01,175.22,4063.0,168.8939,168.8939,168.4799,168.6821,4063.0
2023-06-14 14:00:00,175.22,175.22,174.57,174.8,12021.0,168.6821,168.6821,168.0564,168.2778,12021.0
2023-06-14 14:05:00,174.7,174.7,174.14,174.31,11939.0,168.1815,168.1815,167.6424,167.8061,11939.0
2023-06-14 14:10:00,174.35,174.5,173.85,174.15,9015.0,167.8446,167.989,167.3632,167.652,9015.0
2023-06-14 14:15:00,174.05,174.09,173.9,173.96,4104.0,167.5558,167.5943,167.4114,167.4691,4104.0
2023-06-14 14:20:00,174.01,174.22,173.96,174.03,7106.0,167.5173,167.7194,167.4691,167.5365,7106.0
2023-06-14 14:25:00,173.98,174.22,173.95,174.21,4472.0,167.4884,167.7194,167.4595,167.7098,4472.0
2023-06-14 14:30:00,174.16,174.37,174.1,174.18,12055.0,167.6617,167.8638,167.6039,167.6809,12055.0
2023-06-14 14:35:00,174.22,174.29,173.92,173.92,13893.0,167.7194,167.7868,167.4306,167.4306,13893.0
2023-06-14 14:40:00,173.98,174.16,173.9,174.06,10704.0,167.4884,167.6617,167.4114,167.5654,10704.0
2023-06-14 14:45:00,174.1,174.17,173.98,174.13,10101.0,167.6039,167.6713,167.4884,167.6328,10101.0
2023-06-14 14:50:00,174.13,174.36,174.12,174.27,8507.0,167.6328,167.8542,167.6232,167.7676,8507.0
2023-06-14 14:55:00,174.37,174.49,174.17,174.17,9805.0,167.8638,167.9793,167.6713,167.6713,9805.0
2023-06-14 15:00:00,174.25,174.68,174.2,174.64,12843.0,167.7483,168.1623,167.7002,168.1238,12843.0
2023-06-14 15:05:00,174.6,174.75,174.45,174.45,11585.0,168.0852,168.2296,167.9408,167.9408,11585.0
2023-06-14 15:10:00,174.49,174.59,174.18,174.18,13706.0,167.9793,168.0756,167.6809,167.6809,13706.0
2023-06-14 15:15:00,174.14,174.18,173.94,174.07,14470.0,167.6424,167.6809,167.4499,167.575,14470.0
2023-06-14 15:20:00,174.09,174.44,173.97,174.2,25851.0,167.5943,167.9312,167.4788,167.7002,25851.0
2023-06-14 15:25:00,174.18,174.34,174.0,174.0,10436.0,167.6809,167.8349,167.5076,167.5076,10436.0
2023-06-14 15:30:00,173.97,174.15,173.95,174.04,12713.0,167.4788,167.652,167.4595,167.5461,12713.0
2023-06-14 15:35:00,174.0,174.13,173.94,174.11,16058.0,167.5076,167.6328,167.4499,167.6135,16058.0
2023-06-14 15:40:00,174.13,174.19,173.74,173.77,16327.0,167.6328,167.6905,167.2573,167.2862,16327.0
2023-06-14 15:45:00,173.77,173.79,173.51,173.53,26505.0,167.2862,167.3055,167.0359,167.0552,26505.0
2023-06-14 15:50:00,173.53,173.53,173.1,173.44,57666.0,167.0552,167.0552,166.6412,166.9685,57666.0
2023-06-14 15:55:00,173.46,173.6,173.33,173.59,104751.0,166.9878,167.1226,166.8626,167.1129,104751.0
2023-06-15 09:30:00,173.75,174.58,173.75,174.56,10659.0,167.267,168.066,167.267,168.0467,10659.0
2023-06-15 09:35:00,174.59,174.93,174.46,174.78,9823.0,168.0756,168.4029,167.9505,168.2585,9823.0
2023-06-15 09:40:00,174.51,174.71,174.34,174.62,8427.0,167.9986,168.1911,167.8349,168.1045,8427.0
2023-06-15 09:45:00,174.59,174.93,174.47,174.87,4518.0,168.0756,168.4029,167.9601,168.3452,4518.0
2023-06-15 09:50:00,174.78,174.98,174.61,174.73,4877.0,168.2585,168.4511,168.0949,168.2104,4877.0
2023-06-15 09:55:00,174.8,174.92,174.67,174.92,8782.0,168.2778,168.3933,168.1526,168.3933,8782.0
2023-06-15 10:00:00,175.0,175.09,174.74,174.78,7104.0,168.4703,168.557,168.22,168.2585,7104.0
2023-06-15 10:05:00,174.79,174.9,174.51,174.55,17628.0,168.2682,168.3741,167.9986,168.0371,17628.0
2023-06-15 10:10:00,174.64,174.66,174.14,174.17,6327.0,168.1238,168.143,167.6424,167.6713,6327.0
2023-06-15 10:15:00,174.11,174.32,174.08,174.1,2260.0,167.6135,167.8157,167.5846,167.6039,2260.0
2023-06-15 10:20:00,174.45,174.59,174.16,174.16,5536.0,167.9408,168.0756,167.6617,167.6617,5536.0
2023-06-15 10:25:00,174.23,174.35,174.1,174.1,3411.0,167.729,167.8446,167.6039,167.6039,3411.0
2023-06-15 10:30:00,174.17,174.26,174.07,174.19,2401.0,167.6713,167.7579,167.575,167.6905,2401.0
2023-06-15 10:35:00,174.13,174.15,173.89,173.98,3417.0,167.6328,167.652,167.4017,167.4884,3417.0
2023-06-15 10:40:00,174.02,174.19,173.87,174.19,3671.0,167.5269,167.6905,167.3825,167.6905,3671.0
2023-06-15 10:45:00,174.17,174.27,174.11,174.13,4677.0,167.6713,167.7676,167.6135,167.6328,4677.0
2023-06-15 10:50:00,174.03,174.09,173.91,173.97,3325.0,167.5365,167.5943,167.421,167.4788,3325.0
2023-06-15 10:55:00,174.0,174.15,173.99,174.15,2942.0,167.5076,167.652,167.498,167.652,2942.0
2023-06-15 11:00:00,174.2,174.37,174.2,174.33,5299.0,167.7002,167.8638,167.7002,167.8253,5299.0
2023-06-15 11:05:00,174.36,174.55,174.33,174.55,5260.0,167.8542,168.0371,167.8253,168.0371,5260.0
2023-06-15 11:10:00,174.55,174.63,174.44,174.47,7767.0,168.0371,168.1141,167.9312,167.9601,7767.0
2023-06-15 11:15:00,174.53,175.21,174.53,175.16,9949.0,168.0179,168.6725,168.0179,168.6243,9949.0
2023-06-15 11:20:00,175.1,175.32,175.1,175.15,9317.0,168.5666,168.7784,168.5666,168.6147,9317.0
2023-06-15 11:25:00,175.12,175.51,175.08,175.51,4886.0,168.5858,168.9613,168.5473,168.9613,4886.0
2023-06-15 11:30:00,175.45,175.62,175.33,175.33,4447.0,168.9035,169.0672,168.788,168.788,4447.0
2023-06-15 11:35:00,175.35,175.36,175.18,175.36,6714.0,168.8073,168.8169,168.6436,168.8169,6714.0
2023-06-15 11:40:00,175.34,175.45,175.17,175.17,2903.0,168.7976,168.9035,168.634,168.634,2903.0
2023-06-15 11:45:00,175.17,175.19,174.92,174.98,2002.0,168.634,168.6532,168.3933,168.4511,2002.0
2023-06-15 11:50:00,175.07,175.5,175.07,175.45,4843.0,168.5377,168.9517,168.5377,168.9035,4843.0
2023-06-15 11:55:00,175.46,175.51,175.4,175.49,3524.0,168.9132,168.9613,168.8554,168.942,3524.0
2023-06-15 12:00:00,175.48,175.54,175.4,175.49,13033.0,168.9324,168.9902,168.8554,168.942,13033.0
2023-06-15 12:05:00,175.44,175.58,175.41,175.56,5763.0,168.8939,169.0287,168.865,169.0094,5763.0
2023-06-15 12:10:00,175.57,175.61,175.48,175.49,3100.0,169.0191,169.0576,168.9324,168.942,3100.0
2023-06-15 12:15:00,175.45,175.53,175.45,175.47,5213.0,168.9035,168.9805,168.9035,168.9228,5213.0
2023-06-15 12:20:00,175.47,175.74,175.47,175.55,12071.0,168.9228,169.1827,168.9228,168.9998,12071.0
2023-06-15 12:25:00,175.59,175.68,175.55,175.65,6857.0,169.0383,169.1249,168.9998,169.0961,6857.0
2023-06-15 12:30:00,175.63,175.63,175.5,175.54,8916.0,169.0768,169.0768,168.9517,168.9902,8916.0
2023-06-15 12:35:00,175.6,175.63,175.47,175.55,6883.0,169.0479,169.0768,168.9228,168.9998,6883.0
2023-06-15 12:40:00,175.56,175.56,175.44,175.47,9210.0,169.0094,169.0094,168.8939,168.9228,9210.0
2023-06-15 12:45:00,175.42,175.53,175.42,175.43,10002.0,168.8746,168.9805,168.8746,168.8843,10002.0
2023-06-15 12:50:00,175.45,175.55,175.45,175.47,10801.0,168.9035,168.9998,168.9035,168.9228,10801.0
2023-06-15 12:55:00,175.47,175.57,175.44,175.5,7904.0,168.9228,169.0191,168.8939,168.9517,7904.0
2023-06-15 13:00:00,175.49,175.49,175.34,175.34,1366.0,168.942,168.942,168.7976,168.7976,1366.0
2023-06-15 13:05:00,175.3,175.41,175.25,175.25,3634.0,168.7591,168.865,168.711,168.711,3634.0
2023-06-15 13:10:00,175.25,175.38,175.25,175.34,2847.0,168.711,168.8361,168.711,168.7976,2847.0
2023-06-15 13:15:00,175.28,175.3,175.15,175.18,2122.0,168.7399,168.7591,168.6147,168.6436,2122.0
2023-06-15 13:20:00,175.19,175.26,175.16,175.18,2219.0,168.6532,168.7206,168.6243,168.6436,2219.0
2023-06-15 13:25:00,175.21,175.33,175.2,175.28,3315.0,168.6725,168.788,168.6629,168.7399,3315.0
2023-06-15 13:30:00,175.32,175.32,175.24,175.25,1207.0,168.7784,168.7784,168.7014,168.711,1207.0
2023-06-15 13:35:00,175.21,175.26,175.15,175.22,2913.0,168.6725,168.7206,168.6147,168.6821,2913.0
2023-06-15 13:40:00,175.3,175.31,175.21,175.24,2069.0,168.7591,168.7688,168.6725,168.7014,2069.0
2023-06-15 13:45:00,175.27,175.41,175.27,175.36,1436.0,168.7302,168.865,168.7302,168.8169,1436.0
2023-06-15 13:50:00,175.35,175.5,175.35,175.4,5455.0,168.8073,168.9517,168.8073,168.8554,5455.0
2023-06-15 13:55:00,175.43,175.56,175.42,175.47,5001.0,168.8843,169.0094,168.8746,168.9228,5001.0
2023-06-15 14:00:00,175.49,175.62,175.49,175.52,4522.0,168.942,169.0672,168.942,168.9709,4522.0
2023-06-15 14:05:00,175.52,175.59,175.46,175.49,7048.0,168.9709,169.0383,168.9132,168.942,7048.0
2023-06-15 14:10:00,175.49,175.74,175.49,175.71,4499.0,168.942,169.1827,168.942,169.1538,4499.0
2023-06-15 14:15:00,175.72,175.86,175.6,175.6,12821.0,169.1635,169.2982,169.0479,169.0479,12821.0
2023-06-15 14:20:00,175.59,175.65,175.52,175.6,9637.0,169.0383,169.0961,168.9709,169.0479,9637.0
2023-06-15 14:25:00,175.61,175.61,175.52,175.58,4355.0,169.0576,169.0576,168.9709,169.0287,4355.0
2023-06-15 14:30:00,175.55,175.66,175.54,175.57,5024.0,168.9998,169.1057,168.9902,169.0191,5024.0
2023-06-15 14:35:00,175.58,175.82,175.57,175.75,13986.0,169.0287,169.2597,169.0191,169.1923,13986.0
2023-06-15 14:40:00,175.76,176.0,175.76,176.0,6351.0,169.202,169.433,169.202,169.433,6351.0
2023-06-15 14:45:00,176.01,176.01,175.84,175.87,16692.0,169.4426,169.4426,169.279,169.3079,16692.0
2023-06-15 14:50:00,175.91,175.94,175.82,175.91,28028.0,169.3464,169.3752,169.2597,169.3464,28028.0
2023-06-15 14:55:00,175.92,176.2,175.9,176.14,24491.0,169.356,169.6255,169.3367,169.5678,24491.0
2023-06-15 15:00:00,176.16,176.21,175.85,175.91,8732.0,169.587,169.6352,169.2886,169.3464,8732.0
2023-06-15 15:05:00,175.91,176.06,175.71,176.06,16383.0,169.3464,169.4908,169.1538,169.4908,16383.0
2023-06-15 15:10:00,176.05,176.05,175.81,175.99,7653.0,169.4811,169.4811,169.2501,169.4234,7653.0
2023-06-15 15:15:00,176.0,176.01,175.89,175.96,9327.0,169.433,169.4426,169.3271,169.3945,9327.0
2023-06-15 15:20:00,175.93,176.0,175.87,175.95,4884.0,169.3656,169.433,169.3079,169.3849,4884.0
2023-06-15 15:25:00,175.9,175.96,175.86,175.96,6198.0,169.3367,169.3945,169.2982,169.3945,6198.0
2023-06-15 15:30:00,175.95,175.96,175.87,175.9,6096.0,169.3849,169.3945,169.3079,169.3367,6096.0
2023-06-15 15:35:00,175.87,175.87,175.61,175.62,12212.0,169.3079,169.3079,169.0576,169.0672,12212.0
2023-06-15 15:40:00,175.63,175.91,175.63,175.85,12483.0,169.0768,169.3464,169.0768,169.2886,12483.0
2023-06-15 15:45:00,175.83,176.01,175.78,175.99,48562.0,169.2693,169.4426,169.2212,169.4234,48562.0
2023-06-15 15:50:00,176.06,176.24,175.84,175.85,20895.0,169.4908,169.6641,169.279,169.2886,20895.0
2023-06-15 15:55:00,175.85,175.97,175.6,175.97,84446.0,169.2886,169.4041,169.0479,169.4041,84446.0
2023-06-16 09:30:00,177.97,177.97,175.97,177.28,466214.0,171.3295,171.3295,169.4041,170.6652,466214.0
2023-06-16 09:35:00,177.29,177.53,176.36,176.86,13710.0,170.6749,170.9059,169.7796,170.2609,13710.0
2023-06-16 09:40:00,176.9,177.21,176.68,176.82,7578.0,170.2994,170.5979,170.0876,170.2224,7578.0
2023-06-16 09:45:00,176.72,176.81,176.39,176.47,8094.0,170.1261,170.2128,169.8085,169.8855,8094.0
2023-06-16 09:50:00,176.43,176.67,176.29,176.61,8752.0,169.847,170.078,169.7122,170.0202,8752.0
2023-06-16 09:55:00,176.52,176.96,176.4,176.66,14224.0,169.9336,170.3572,169.8181,170.0684,14224.0
2023-06-16 10:00:00,176.74,176.96,176.54,176.86,11561.0,170.1454,170.3572,169.9529,170.2609,11561.0
2023-06-16 10:05:00,177.25,177.48,177.07,177.25,10453.0,170.6364,170.8578,170.4631,170.6364,10453.0
2023-06-16 10:10:00,177.23,177.24,176.89,176.96,5074.0,170.6171,170.6267,170.2898,170.3572,5074.0
2023-06-16 10:15:00,176.89,177.2,176.86,177.09,6589.0,170.2898,170.5882,170.2609,170.4823,6589.0
2023-06-16 10:20:00,177.08,177.36,177.03,177.15,7667.0,170.4727,170.7423,170.4246,170.5401,7667.0
2023-06-16 10:25:00,177.08,177.34,177.0,177.31,5269.0,170.4727,170.723,170.3957,170.6941,5269.0
2023-06-16 10:30:00,177.25,177.38,177.04,177.04,5640.0,170.6364,170.7615,170.4342,170.4342,5640.0
2023-06-16 10:35:00,177.05,177.16,176.83,177.01,12001.0,170.4438,170.5497,170.232,170.4053,12001.0
2023-06-16 10:40:00,176.97,176.97,176.41,176.51,7492.0,170.3668,170.3668,169.8277,169.924,7492.0
2023-06-16 10:45:00,176.63,176.87,176.54,176.73,3867.0,170.0395,170.2705,169.9529,170.1358,3867.0
2023-06-16 10:50:00,176.68,176.97,176.67,176.85,5504.0,170.0876,170.3668,170.078,170.2513,5504.0
2023-06-16 10:55:00,176.75,177.04,176.75,176.81,3595.0,170.155,170.4342,170.155,170.2128,3595.0
2023-06-16 11:00:00,176.81,176.92,176.64,176.92,5517.0,170.2128,170.3187,170.0491,170.3187,5517.0
2023-06-16 11:05:00,176.93,176.93,176.58,176.81,9343.0,170.3283,170.3283,169.9914,170.2128,9343.0
2023-06-16 11:10:00,176.78,177.03,176.66,177.0,3608.0,170.1839,170.4246,170.0684,170.3957,3608.0
2023-06-16 11:15:00,177.07,177.21,177.03,177.14,2604.0,170.4631,170.5979,170.4246,170.5305,2604.0
2023-06-16 11:20:00,177.18,177.21,177.08,177.08,3745.0,170.569,170.5979,170.4727,170.4727,3745.0
2023-06-16 11:25:00,177.12,177.26,177.06,177.22,10069.0,170.5112,170.646,170.4535,170.6075,10069.0
2023-06-16 11:30:00,177.23,177.34,177.06,177.2,6529.0,170.6171,170.723,170.4535,170.5882,6529.0
2023-06-16 11:35:00,177.12,177.18,176.74,176.8,5288.0,170.5112,170.569,170.1454,170.2032,5288.0
2023-06-16 11:40:00,176.86,177.07,176.8,177.02,4313.0,170.2609,170.4631,170.2032,170.4149,4313.0
2023-06-16 11:45:00,177.02,177.17,176.95,177.1,5964.0,170.4149,170.5594,170.3476,170.492,5964.0
2023-06-16 11:50:00,177.04,177.12,176.85,177.03,4946.0,170.4342,170.5112,170.2513,170.4246,4946.0
2023-06-16 11:55:00,177.03,177.15,176.97,177.05,6939.0,170.4246,170.5401,170.3668,170.4438,6939.0
2023-06-16 12:00:00,177.06,177.26,177.02,177.26,4746.0,170.4535,170.646,170.4149,170.646,4746.0
2023-06-16 12:05:00,177.24,177.35,177.11,177.11,3851.0,170.6267,170.7326,170.5016,170.5016,3851.0
2023-06-16 12:10:00,177.23,177.29,177.18,177.22,5023.0,170.6171,170.6749,170.569,170.6075,5023.0
2023-06-16 12:15:00,177.24,177.45,177.2,177.37,18970.0,170.6267,170.8289,170.5882,170.7519,18970.0
2023-06-16 12:20:00,177.4,177.7,177.34,177.5,9206.0,170.7808,171.0696,170.723,170.877,9206.0
2023-06-16 12:25:00,177.45,177.73,177.45,177.59,4157.0,170.8289,171.0985,170.8289,170.9637,4157.0
2023-06-16 12:30:00,177.65,177.69,177.55,177.65,3629.0,171.0214,171.0599,170.9252,171.0214,3629.0
2023-06-16 12:35:00,177.73,177.73,177.53,177.68,14840.0,171.0985,171.0985,170.9059,171.0503,14840.0
2023-06-16 12:40:00,177.57,177.69,177.53,177.53,4200.0,170.9444,171.0599,170.9059,170.9059,4200.0
2023-06-16 12:45:00,177.52,177.64,177.46,177.64,2673.0,170.8963,171.0118,170.8385,171.0118,2673.0
2023-06-16 12:50:00,177.65,177.79,177.65,177.72,3900.0,171.0214,171.1562,171.0214,171.0888,3900.0
2023-06-16 12:55:00,177.71,177.8,177.69,177.76,5466.0,171.0792,171.1658,171.0599,171.1273,5466.0
2023-06-16 13:00:00,177.75,177.8,177.62,177.79,10514.0,171.1177,171.1658,170.9926,171.1562,10514.0
2023-06-16 13:05:00,177.77,177.8,177.56,177.8,7616.0,171.137,171.1658,170.9348,171.1658,7616.0
2023-06-16 13:10:00,177.81,177.81,177.69,177.74,1953.0,171.1755,171.1755,171.0599,171.1081,1953.0
2023-06-16 13:15:00,177.75,177.88,177.72,177.76,6849.0,171.1177,171.2429,171.0888,171.1273,6849.0
2023-06-16 13:20:00,177.74,177.76,177.64,177.7,5873.0,171.1081,171.1273,171.0118,171.0696,5873.0
2023-06-16 13:25:00,177.66,177.7,177.44,177.49,6123.0,171.0311,171.0696,170.8193,170.8674,6123.0
2023-06-16 13:30:00,177.43,177.49,177.34,177.35,3880.0,170.8096,170.8674,170.723,170.7326,3880.0
2023-06-16 13:35:00,177.31,177.31,177.18,177.21,2247.0,170.6941,170.6941,170.569,170.5979,2247.0
2023-06-16 13:40:00,177.18,177.22,177.01,177.22,2959.0,170.569,170.6075,170.4053,170.6075,2959.0
2023-06-16 13:45:00,177.25,177.35,177.08,177.29,14201.0,170.6364,170.7326,170.4727,170.6749,14201.0
2023-06-16 13:50:00,177.28,177.32,177.21,177.28,2822.0,170.6652,170.7038,170.5979,170.6652,2822.0
2023-06-16 13:55:00,177.33,177.34,177.23,177.28,3629.0,170.7134,170.723,170.6171,170.6652,3629.0
2023-06-16 14:00:00,177.29,177.33,177.09,177.1,12894.0,170.6749,170.7134,170.4823,170.492,12894.0
2023-06-16 14:05:00,177.16,177.37,177.14,177.31,4427.0,170.5497,170.7519,170.5305,170.6941,4427.0
2023-06-16 14:10:00,177.33,177.33,177.21,177.25,2483.0,170.7134,170.7134,170.5979,170.6364,2483.0
2023-06-16 14:15:00,177.22,177.33,177.15,177.3,5285.0,170.6075,170.7134,170.5401,170.6845,5285.0
2023-06-16 14:20:00,177.3,177.35,177.22,177.28,13628.0,170.6845,170.7326,170.6075,170.6652,13628.0
2023-06-16 14:25:00,177.29,177.29,177.21,177.26,5217.0,170.6749,170.6749,170.5979,170.646,5217.0
2023-06-16 14:30:00,177.22,177.26,176.95,176.95,4042.0,170.6075,170.646,170.3476,170.3476,4042.0
2023-06-16 14:35:00,177.0,177.18,177.0,177.17,1827.0,170.3957,170.569,170.3957,170.5594,1827.0
2023-06-16 14:40:00,177.21,177.21,176.97,176.99,3793.0,170.5979,170.5979,170.3668,170.3861,3793.0
2023-06-16 14:45:00,176.98,176.99,176.86,176.99,2066.0,170.3764,170.3861,170.2609,170.3861,2066.0
2023-06-16 14:50:00,177.03,177.1,176.95,177.03,3946.0,170.4246,170.492,170.3476,170.4246,3946.0
2023-06-16 14:55:00,177.03,177.18,177.03,177.15,6211.0,170.4246,170.569,170.4246,170.5401,6211.0
2023-06-16 15:00:00,177.14,177.15,176.96,177.09,6454.0,170.5305,170.5401,170.3572,170.4823,6454.0
2023-06-16 15:05:00,177.11,177.11,176.84,177.02,5264.0,170.5016,170.5016,170.2417,170.4149,5264.0
2023-06-16 15:10:00,176.99,177.0,176.84,176.84,4260.0,170.3861,170.3957,170.2417,170.2417,4260.0
2023-06-16 15:15:00,176.86,176.94,176.82,176.94,3800.0,170.2609,170.3379,170.2224,170.3379,3800.0
2023-06-16 15:20:00,176.95,177.06,176.93,177.0,12411.0,170.3476,170.4535,170.3283,170.3957,12411.0
2023-06-16 15:25:00,176.98,177.04,176.95,176.95,5309.0,170.3764,170.4342,170.3476,170.3476,5309.0
2023-06-16 15:30:00,177.0,177.1,176.93,177.08,14302.0,170.3957,170.492,170.3283,170.4727,14302.0
2023-06-16 15:35:00,177.07,177.19,177.04,177.09,17403.0,170.4631,170.5786,170.4342,170.4823,17403.0
2023-06-16 15:40:00,177.09,177.09,176.89,176.93,11433.0,170.4823,170.4823,170.2898,170.3283,11433.0
2023-06-16 15:45:00,176.92,177.05,176.85,176.93,27890.0,170.3187,170.4438,170.2513,170.3283,27890.0
2023-06-16 15:50:00,176.98,177.0,176.62,176.8,38243.0,170.3764,170.3957,170.0299,170.2032,38243.0
2023-06-16 15:55:00,176.84,176.96,176.71,176.94,88326.0,170.2417,170.3572,170.1165,170.3379,88326.0
2023-06-20 09:30:00,176.26,176.26,175.49,175.5,19390.0,169.6833,169.6833,168.942,168.9517,19390.0
2023-06-20 09:35:00,175.66,175.66,174.85,174.85,6226.0,169.1057,169.1057,168.3259,168.3259,6226.0
2023-06-20 09:40:00,174.78,175.28,174.32,175.28,4811.0,168.2585,168.7399,167.8157,168.7399,4811.0
2023-06-20 09:45:00,175.39,175.55,175.15,175.33,4321.0,168.8458,168.9998,168.6147,168.788,4321.0
2023-06-20 09:50:00,175.39,175.52,175.24,175.38,4474.0,168.8458,168.9709,168.7014,168.8361,4474.0
2023-06-20 09:55:00,175.46,175.9,175.35,175.83,3852.0,168.9132,169.3367,168.8073,169.2693,3852.0
2023-06-20 10:00:00,175.83,175.83,175.25,175.25,3833.0,169.2693,169.2693,168.711,168.711,3833.0
2023-06-20 10:05:00,175.31,175.31,174.94,175.1,3612.0,168.7688,168.7688,168.4126,168.5666,3612.0
2023-06-20 10:10:00,175.05,175.09,174.54,174.54,6862.0,168.5185,168.557,168.0275,168.0275,6862.0
2023-06-20 10:15:00,174.51,174.71,174.42,174.43,5693.0,167.9986,168.1911,167.912,167.9216,5693.0
2023-06-20 10:20:00,174.57,174.62,174.16,174.29,6494.0,168.0564,168.1045,167.6617,167.7868,6494.0
2023-06-20 10:25:00,174.33,174.42,174.05,174.41,4930.0,167.8253,167.912,167.5558,167.9023,4930.0
2023-06-20 10:30:00,174.43,174.83,174.31,174.83,1784.0,167.9216,168.3067,167.8061,168.3067,1784.0
2023-06-20 10:35:00,174.74,175.14,174.73,175.13,3957.0,168.22,168.6051,168.2104,168.5955,3957.0
2023-06-20 10:40:00,175.07,175.09,174.91,174.91,2100.0,168.5377,168.557,168.3837,168.3837,2100.0
2023-06-20 10:45:00,175.06,175.32,175.05,175.24,3269.0,168.5281,168.7784,168.5185,168.7014,3269.0
2023-06-20 10:50:00,175.1,175.29,175.09,175.28,3059.0,168.5666,168.7495,168.557,168.7399,3059.0
2023-06-20 10:55:00,175.31,175.35,175.14,175.32,2813.0,168.7688,168.8073,168.6051,168.7784,2813.0
2023-06-20 11:00:00,175.36,175.56,175.26,175.28,1898.0,168.8169,169.0094,168.7206,168.7399,1898.0
2023-06-20 11:05:00,175.25,175.31,175.17,175.24,2133.0,168.711,168.7688,168.634,168.7014,2133.0
2023-06-20 11:10:00,175.23,175.27,175.15,175.26,1802.0,168.6917,168.7302,168.6147,168.7206,1802.0
2023-06-20 11:15:00,175.4,175.5,175.36,175.46,1481.0,168.8554,168.9517,168.8169,168.9132,1481.0
2023-06-20 11:20:00,175.43,175.5,175.34,175.34,3031.0,168.8843,168.9517,168.7976,168.7976,3031.0
2023-06-20 11:25:00,175.41,175.5,175.34,175.38,1600.0,168.865,168.9517,168.7976,168.8361,1600.0
2023-06-20 11:30:00,175.33,175.59,175.31,175.59,1155.0,168.788,169.0383,168.7688,169.0383,1155.0
2023-06-20 11:35:00,175.51,175.7,175.51,175.68,1500.0,168.9613,169.1442,168.9613,169.1249,1500.0
2023-06-20 11:40:00,175.7,175.78,175.65,175.65,1883.0,169.1442,169.2212,169.0961,169.0961,1883.0
2023-06-20 11:45:00,175.68,176.01,175.68,176.01,2426.0,169.1249,169.4426,169.1249,169.4426,2426.0
2023-06-20 11:50:00,175.97,176.06,175.9,176.03,2200.0,169.4041,169.4908,169.3367,169.4619,2200.0
2023-06-20 11:55:00,176.1,176.25,176.09,176.17,2043.0,169.5293,169.6737,169.5196,169.5967,2043.0
2023-06-20 12:00:00,176.17,176.2,176.1,176.15,4335.0,169.5967,169.6255,169.5293,169.5774,4335.0
2023-06-20 12:05:00,176.15,176.25,176.14,176.17,3427.0,169.5774,169.6737,169.5678,169.5967,3427.0
2023-06-20 12:10:00,176.17,176.3,176.14,176.25,3396.0,169.5967,169.7218,169.5678,169.6737,3396.0
2023-06-20 12:15:00,176.2,176.28,176.14,176.19,1866.0,169.6255,169.7026,169.5678,169.6159,1866.0
2023-06-20 12:20:00,176.19,176.39,176.18,176.31,2156.0,169.6159,169.8085,169.6063,169.7314,2156.0
2023-06-20 12:25:00,176.35,176.51,176.33,176.33,4429.0,169.7699,169.924,169.7507,169.7507,4429.0
2023-06-20 12:30:00,176.33,176.33,176.23,176.31,2215.0,169.7507,169.7507,169.6544,169.7314,2215.0
2023-06-20 12:35:00,176.36,176.48,176.36,176.47,4818.0,169.7796,169.8951,169.7796,169.8855,4818.0
2023-06-20 12:40:00,176.53,176.65,176.43,176.57,6928.0,169.9432,170.0588,169.847,169.9817,6928.0
2023-06-20 12:45:00,176.56,176.67,176.53,176.66,2281.0,169.9721,170.078,169.9432,170.0684,2281.0
2023-06-20 12:50:00,176.61,176.62,176.6,176.6,830.0,170.0202,170.0299,170.0106,170.0106,830.0
2023-06-20 12:55:00,176.62,176.68,176.55,176.6,3544.0,170.0299,170.0876,169.9625,170.0106,3544.0
2023-06-20 13:00:00,176.57,176.62,176.54,176.56,2511.0,169.9817,170.0299,169.9529,169.9721,2511.0
2023-06-20 13:05:00,176.56,176.56,176.3,176.3,2131.0,169.9721,169.9721,169.7218,169.7218,2131.0
2023-06-20 13:10:00,176.31,176.46,176.31,176.37,2045.0,169.7314,169.8758,169.7314,169.7892,2045.0
2023-06-20 13:15:00,176.37,176.5,176.36,176.46,3726.0,169.7892,169.9144,169.7796,169.8758,3726.0
2023-06-20 13:20:00,176.5,176.55,176.41,176.55,3440.0,169.9144,169.9625,169.8277,169.9625,3440.0
2023-06-20 13:25:00,176.55,176.55,176.43,176.45,3032.0,169.9625,169.9625,169.847,169.8662,3032.0
2023-06-20 13:30:00,176.44,176.44,176.05,176.06,1605.0,169.8566,169.8566,169.4811,169.4908,1605.0
2023-06-20 13:35:00,176.03,176.03,175.88,175.92,1825.0,169.4619,169.4619,169.3175,169.356,1825.0
2023-06-20 13:40:00,175.87,176.02,175.87,175.92,2161.0,169.3079,169.4523,169.3079,169.356,2161.0
2023-06-20 13:45:00,175.96,176.02,175.9,176.02,2748.0,169.3945,169.4523,169.3367,169.4523,2748.0
2023-06-20 13:50:00,176.05,176.05,175.98,175.98,3926.0,169.4811,169.4811,169.4138,169.4138,3926.0
2023-06-20 13:55:00,176.03,176.06,175.87,175.87,2133.0,169.4619,169.4908,169.3079,169.3079,2133.0
2023-06-20 14:00:00,175.92,176.0,175.91,175.97,2749.0,169.356,169.433,169.3464,169.4041,2749.0
2023-06-20 14:05:00,176.03,176.08,175.96,175.98,2839.0,169.4619,169.51,169.3945,169.4138,2839.0
2023-06-20 14:10:00,175.94,176.0,175.94,175.97,1700.0,169.3752,169.433,169.3752,169.4041,1700.0
2023-06-20 14:15:00,176.01,176.03,175.96,176.02,2893.0,169.4426,169.4619,169.3945,169.4523,2893.0
2023-06-20 14:20:00,176.07,176.11,175.99,175.99,3245.0,169.5004,169.5389,169.4234,169.4234,3245.0
2023-06-20 14:25:00,176.04,176.14,176.04,176.12,1753.0,169.4715,169.5678,169.4715,169.5485,1753.0
2023-06-20 14:30:00,176.14,176.14,176.07,176.11,4515.0,169.5678,169.5678,169.5004,169.5389,4515.0
2023-06-20 14:35:00,176.13,176.19,176.03,176.16,3545.0,169.5582,169.6159,169.4619,169.587,3545.0
2023-06-20 14:40:00,176.17,176.17,175.79,175.85,3014.0,169.5967,169.5967,169.2308,169.2886,3014.0
2023-06-20 14:45:00,175.85,175.99,175.73,175.99,1936.0,169.2886,169.4234,169.1731,169.4234,1936.0
2023-06-20 14:50:00,175.99,176.0,175.9,175.98,3540.0,169.4234,169.433,169.3367,169.4138,3540.0
2023-06-20 14:55:00,176.03,176.03,175.89,175.91,3606.0,169.4619,169.4619,169.3271,169.3464,3606.0
2023-06-20 15:00:00,175.93,176.03,175.89,175.93,6400.0,169.3656,169.4619,169.3271,169.3656,6400.0
2023-06-20 15:05:00,175.93,175.97,175.82,175.88,5121.0,169.3656,169.4041,169.2597,169.3175,5121.0
2023-06-20 15:10:00,175.84,176.0,175.84,175.88,3396.0,169.279,169.433,169.279,169.3175,3396.0
2023-06-20 15:15:00,175.88,175.95,175.82,175.82,4145.0,169.3175,169.3849,169.2597,169.2597,4145.0
2023-06-20 15:20:00,175.79,175.81,175.71,175.81,5194.0,169.2308,169.2501,169.1538,169.2501,5194.0
2023-06-20 15:25:00,175.8,175.89,175.78,175.84,5324.0,169.2405,169.3271,169.2212,169.279,5324.0
2023-06-20 15:30:00,175.85,175.86,175.7,175.7,5055.0,169.2886,169.2982,169.1442,169.1442,5055.0
2023-06-20 15:35:00,175.7,175.72,175.64,175.69,6843.0,169.1442,169.1635,169.0864,169.1346,6843.0
2023-06-20 15:40:00,175.69,175.69,175.56,175.67,8415.0,169.1346,169.1346,169.0094,169.1153,8415.0
2023-06-20 15:45:00,175.67,175.68,175.47,175.55,12667.0,169.1153,169.1249,168.9228,168.9998,12667.0
2023-06-20 15:50:00,175.53,175.64,175.34,175.34,23431.0,168.9805,169.0864,168.7976,168.7976,23431.0
2023-06-20 15:55:00,175.34,175.61,175.33,175.58,47072.0,168.7976,169.0576,168.788,169.0287,47072.0
2023-06-21 09:30:00,175.75,175.75,174.26,174.26,14163.0,169.1923,169.1923,167.7579,167.7579,14163.0
2023-06-21 09:35:00,174.42,174.52,174.05,174.47,5622.0,167.912,168.0082,167.5558,167.9601,5622.0
2023-06-21 09:40:00,174.56,174.68,173.86,174.47,9464.0,168.0467,168.1623,167.3729,167.9601,9464.0
2023-06-21 09:45:00,174.58,175.49,174.58,175.32,8249.0,168.066,168.942,168.066,168.7784,8249.0
2023-06-21 09:50:00,175.38,175.38,174.98,175.25,3773.0,168.8361,168.8361,168.4511,168.711,3773.0
2023-06-21 09:55:00,175.2,175.2,174.8,174.86,7955.0,168.6629,168.6629,168.2778,168.3355,7955.0
2023-06-21 10:00:00,174.93,174.99,174.73,174.81,8141.0,168.4029,168.4607,168.2104,168.2874,8141.0
2023-06-21 10:05:00,174.82,175.08,174.82,174.87,7336.0,168.297,168.5473,168.297,168.3452,7336.0
2023-06-21 10:10:00,174.97,175.13,174.96,175.07,6335.0,168.4414,168.5955,168.4318,168.5377,6335.0
2023-06-21 10:15:00,175.11,175.31,175.11,175.12,7143.0,168.5762,168.7688,168.5762,168.5858,7143.0
2023-06-21 10:20:00,175.17,175.25,175.09,175.19,3397.0,168.634,168.711,168.557,168.6532,3397.0
2023-06-21 10:25:00,175.18,175.3,175.03,175.23,6556.0,168.6436,168.7591,168.4992,168.6917,6556.0
2023-06-21 10:30:00,175.24,175.4,175.23,175.24,3128.0,168.7014,168.8554,168.6917,168.7014,3128.0
2023-06-21 10:35:00,175.22,175.56,175.22,175.56,4466.0,168.6821,169.0094,168.6821,169.0094,4466.0
2023-06-21 10:40:00,175.45,175.69,175.45,175.59,2330.0,168.9035,169.1346,168.9035,169.0383,2330.0
2023-06-21 10:45:00,175.55,175.6,175.47,175.47,1501.0,168.9998,169.0479,168.9228,168.9228,1501.0
2023-06-21 10:50:00,175.47,175.7,175.27,175.64,6981.0,168.9228,169.1442,168.7302,169.0864,6981.0
2023-06-21 10:55:00,175.64,175.95,175.63,175.74,5872.0,169.0864,169.3849,169.0768,169.1827,5872.0
2023-06-21 11:00:00,175.79,175.94,175.78,175.93,1866.0,169.2308,169.3752,169.2212,169.3656,1866.0
2023-06-21 11:05:00,175.78,175.8,175.41,175.51,3130.0,169.2212,169.2405,168.865,168.9613,3130.0
2023-06-21 11:10:00,175.55,175.65,175.46,175.61,3833.0,168.9998,169.0961,168.9132,169.0576,3833.0
2023-06-21 11:15:00,175.61,175.61,175.45,175.49,5832.0,169.0576,169.0576,168.9035,168.942,5832.0
2023-06-21 11:20:00,175.47,175.79,175.46,175.7,16390.0,168.9228,169.2308,168.9132,169.1442,16390.0
2023-06-21 11:25:00,175.77,176.13,175.74,176.12,2377.0,169.2116,169.5582,169.1827,169.5485,2377.0
2023-06-21 11:30:00,176.09,176.17,176.01,176.02,1661.0,169.5196,169.5967,169.4426,169.4523,1661.0
2023-06-21 11:35:00,176.01,176.08,176.0,176.08,1849.0,169.4426,169.51,169.433,169.51,1849.0
2023-06-21 11:40:00,176.07,176.16,176.02,176.06,3038.0,169.5004,169.587,169.4523,169.4908,3038.0
2023-06-21 11:45:00,176.05,176.09,175.89,175.89,2974.0,169.4811,169.5196,169.3271,169.3271,2974.0
2023-06-21 11:50:00,175.82,175.9,175.77,175.9,1116.0,169.2597,169.3367,169.2116,169.3367,1116.0
2023-06-21 11:55:00,175.89,175.89,175.81,175.88,800.0,169.3271,169.3271,169.2501,169.3175,800.0
2023-06-21 12:00:00,175.98,176.12,175.98,176.12,402.0,169.4138,169.5485,169.4138,169.5485,402.0
2023-06-21 12:05:00,176.05,176.06,175.9,175.9,1081.0,169.4811,169.4908,169.3367,169.3367,1081.0
2023-06-21 12:10:00,176.03,176.03,175.89,175.89,1388.0,169.4619,169.4619,169.3271,169.3271,1388.0
2023-06-21 12:15:00,175.83,175.83,175.78,175.78,1421.0,169.2693,169.2693,169.2212,169.2212,1421.0
2023-06-21 12:20:00,175.66,175.73,175.63,175.69,1602.0,169.1057,169.1731,169.0768,169.1346,1602.0
2023-06-21 12:25:00,175.67,175.74,175.64,175.69,524.0,169.1153,169.1827,169.0864,169.1346,524.0
2023-06-21 12:30:00,175.72,175.9,175.7,175.78,3975.0,169.1635,169.3367,169.1442,169.2212,3975.0
2023-06-21 12:35:00,175.65,175.65,175.59,175.6,580.0,169.0961,169.0961,169.0383,169.0479,580.0
2023-06-21 12:40:00,175.62,175.7,175.57,175.57,1273.0,169.0672,169.1442,169.0191,169.0191,1273.0
2023-06-21 12:45:00,175.48,175.48,175.32,175.39,1766.0,168.9324,168.9324,168.7784,168.8458,1766.0
2023-06-21 12:50:00,175.43,175.5,175.29,175.3,3212.0,168.8843,168.9517,168.7495,168.7591,3212.0
2023-06-21 12:55:00,175.31,175.4,175.27,175.28,5517.0,168.7688,168.8554,168.7302,168.7399,5517.0
2023-06-21 13:00:00,175.27,175.27,175.06,175.12,2789.0,168.7302,168.7302,168.5281,168.5858,2789.0
2023-06-21 13:05:00,175.14,175.18,175.09,175.17,839.0,168.6051,168.6436,168.557,168.634,839.0
2023-06-21 13:10:00,175.24,175.26,175.1,175.1,2173.0,168.7014,168.7206,168.5666,168.5666,2173.0
2023-06-21 13:15:00,175.1,175.14,175.08,175.08,4068.0,168.5666,168.6051,168.5473,168.5473,4068.0
2023-06-21 13:20:00,175.12,175.41,175.11,175.39,6256.0,168.5858,168.865,168.5762,168.8458,6256.0
2023-06-21 13:25:00,175.42,175.43,175.27,175.28,1748.0,168.8746,168.8843,168.7302,168.7399,1748.0
2023-06-21 13:30:00,175.37,175.37,175.15,175.21,776.0,168.8265,168.8265,168.6147,168.6725,776.0
2023-06-21 13:35:00,175.11,175.11,175.05,175.08,1806.0,168.5762,168.5762,168.5185,168.5473,1806.0
2023-06-21 13:40:00,175.09,175.17,175.08,175.11,2435.0,168.557,168.634,168.5473,168.5762,2435.0
2023-06-21 13:45:00,175.11,175.16,175.11,175.16,508.0,168.5762,168.6243,168.5762,168.6243,508.0
2023-06-21 13:50:00,175.19,175.29,175.16,175.28,1215.0,168.6532,168.7495,168.6243,168.7399,1215.0
2023-06-21 13:55:00,175.25,175.26,175.18,175.26,2629.0,168.711,168.7206,168.6436,168.7206,2629.0
2023-06-21 14:00:00,175.34,175.35,175.27,175.32,946.0,168.7976,168.8073,168.7302,168.7784,946.0
2023-06-21 14:05:00,175.38,175.38,175.22,175.22,2977.0,168.8361,168.8361,168.6821,168.6821,2977.0
2023-06-21 14:10:00,175.16,175.21,175.06,175.06,2639.0,168.6243,168.6725,168.5281,168.5281,2639.0
2023-06-21 14:15:00,175.08,175.14,175.01,175.07,1947.0,168.5473,168.6051,168.4799,168.5377,1947.0
2023-06-21 14:20:00,175.16,175.23,175.16,175.18,1558.0,168.6243,168.6917,168.6243,168.6436,1558.0
2023-06-21 14:25:00,175.21,175.29,175.17,175.29,1981.0,168.6725,168.7495,168.634,168.7495,1981.0
2023-06-21 14:30:00,175.26,175.36,175.22,175.34,2628.0,168.7206,168.8169,168.6821,168.7976,2628.0
2023-06-21 14:35:00,175.33,175.35,175.18,175.29,2735.0,168.788,168.8073,168.6436,168.7495,2735.0
2023-06-21 14:40:00,175.3,175.32,175.21,175.28,1694.0,168.7591,168.7784,168.6725,168.7399,1694.0
2023-06-21 14:45:00,175.25,175.25,175.17,175.23,2788.0,168.711,168.711,168.634,168.6917,2788.0
2023-06-21 14:50:00,175.23,175.3,175.19,175.25,6167.0,168.6917,168.7591,168.6532,168.711,6167.0
2023-06-21 14:55:00,175.26,175.32,175.23,175.32,2014.0,168.7206,168.7784,168.6917,168.7784,2014.0
2023-06-21 15:00:00,175.32,175.33,175.21,175.28,3825.0,168.7784,168.788,168.6725,168.7399,3825.0
2023-06-21 15:05:00,175.23,175.34,175.22,175.26,4055.0,168.6917,168.7976,168.6821,168.7206,4055.0
2023-06-21 15:10:00,175.26,175.31,175.2,175.28,3817.0,168.7206,168.7688,168.6629,168.7399,3817.0
2023-06-21 15:15:00,175.26,175.39,175.25,175.34,3044.0,168.7206,168.8458,168.711,168.7976,3044.0
2023-06-21 15:20:00,175.34,175.34,175.18,175.31,6450.0,168.7976,168.7976,168.6436,168.7688,6450.0
2023-06-21 15:25:00,175.25,175.26,175.09,175.18,2799.0,168.711,168.7206,168.557,168.6436,2799.0
2023-06-21 15:30:00,175.17,175.18,175.05,175.11,3744.0,168.634,168.6436,168.5185,168.5762,3744.0
2023-06-21 15:35:00,175.13,175.23,175.02,175.11,5078.0,168.5955,168.6917,168.4896,168.5762,5078.0
2023-06-21 15:40:00,175.16,175.32,175.16,175.2,4837.0,168.6243,168.7784,168.6243,168.6629,4837.0
2023-06-21 15:45:00,175.2,175.23,175.04,175.19,12532.0,168.6629,168.6917,168.5088,168.6532,12532.0
2023-06-21 15:50:00,175.19,175.49,175.19,175.42,21458.0,168.6532,168.942,168.6532,168.8746,21458.0
2023-06-21 15:55:00,175.46,175.53,175.22,175.35,65032.0,168.9132,168.9805,168.6821,168.8073,65032.0
2023-06-22 09:30:00,176.17,176.17,175.05,175.05,16675.0,169.5967,169.5967,168.5185,168.5185,16675.0
2023-06-22 09:35:00,175.28,175.57,175.28,175.5,1267.0,168.7399,169.0191,168.7399,168.9517,1267.0
2023-06-22 09:40:00,175.32,175.35,174.71,174.75,4605.0,168.7784,168.8073,168.1911,168.2296,4605.0
2023-06-22 09:45:00,174.93,174.93,174.56,174.67,4191.0,168.4029,168.4029,168.0467,168.1526,4191.0
2023-06-22 09:50:00,174.56,175.27,174.46,175.09,2566.0,168.0467,168.7302,167.9505,168.557,2566.0
2023-06-22 09:55:00,175.03,175.1,175.0,175.09,420.0,168.4992,168.5666,168.4703,168.557,420.0
2023-06-22 10:00:00,175.1,175.23,175.01,175.01,5003.0,168.5666,168.6917,168.4799,168.4799,5003.0
2023-06-22 10:05:00,175.16,175.29,175.1,175.14,2370.0,168.6243,168.7495,168.5666,168.6051,2370.0
2023-06-22 10:10:00,175.24,175.24,175.06,175.19,1242.0,168.7014,168.7014,168.5281,168.6532,1242.0
2023-06-22 10:15:00,175.21,175.24,175.09,175.13,2681.0,168.6725,168.7014,168.557,168.5955,2681.0
2023-06-22 10:20:00,175.16,175.22,175.04,175.08,2546.0,168.6243,168.6821,168.5088,168.5473,2546.0
2023-06-22 10:25:00,175.08,175.33,175.08,175.24,2268.0,168.5473,168.788,168.5473,168.7014,2268.0
2023-06-22 10:30:00,175.31,175.31,175.16,175.16,1405.0,168.7688,168.7688,168.6243,168.6243,1405.0
2023-06-22 10:35:00,175.15,175.15,174.64,174.79,4839.0,168.6147,168.6147,168.1238,168.2682,4839.0
2023-06-22 10:40:00,174.86,174.87,174.55,174.79,3926.0,168.3355,168.3452,168.0371,168.2682,3926.0
2023-06-22 10:45:00,174.8,174.89,174.75,174.8,18288.0,168.2778,168.3644,168.2296,168.2778,18288.0
2023-06-22 10:50:00,174.88,175.06,174.88,175.06,9821.0,168.3548,168.5281,168.3548,168.5281,9821.0
2023-06-22 10:55:00,174.97,174.97,174.87,174.91,1726.0,168.4414,168.4414,168.3452,168.3837,1726.0
2023-06-22 11:00:00,174.91,174.96,174.77,174.77,1614.0,168.3837,168.4318,168.2489,168.2489,1614.0
2023-06-22 11:05:00,174.66,174.66,174.32,174.32,2614.0,168.143,168.143,167.8157,167.8157,2614.0
2023-06-22 11:10:00,174.28,174.28,173.81,173.82,5623.0,167.7772,167.7772,167.3247,167.3343,5623.0
2023-06-22 11:15:00,173.8,173.91,173.71,173.82,2251.0,167.3151,167.421,167.2285,167.3343,2251.0
2023-06-22 11:20:00,173.84,173.96,173.68,173.73,6985.0,167.3536,167.4691,167.1996,167.2477,6985.0
2023-06-22 11:25:00,173.79,173.97,173.73,173.93,4437.0,167.3055,167.4788,167.2477,167.4402,4437.0
2023-06-22 11:30:00,174.02,174.11,174.02,174.06,850.0,167.5269,167.6135,167.5269,167.5654,850.0
2023-06-22 11:35:00,174.02,174.07,173.94,173.94,4037.0,167.5269,167.575,167.4499,167.4499,4037.0
2023-06-22 11:40:00,173.97,174.02,173.89,173.89,3665.0,167.4788,167.5269,167.4017,167.4017,3665.0
2023-06-22 11:45:00,173.89,173.89,173.65,173.65,2872.0,167.4017,167.4017,167.1707,167.1707,2872.0
2023-06-22 11:50:00,173.63,173.68,173.59,173.59,2016.0,167.1514,167.1996,167.1129,167.1129,2016.0
2023-06-22 11:55:00,173.58,173.7,173.58,173.7,1215.0,167.1033,167.2188,167.1033,167.2188,1215.0
2023-06-22 12:00:00,173.75,173.79,173.7,173.74,3026.0,167.267,167.3055,167.2188,167.2573,3026.0
2023-06-22 12:05:00,173.71,173.75,173.64,173.72,6392.0,167.2285,167.267,167.1611,167.2381,6392.0
2023-06-22 12:10:00,173.73,173.8,173.64,173.64,4492.0,167.2477,167.3151,167.1611,167.1611,4492.0
2023-06-22 12:15:00,173.69,173.97,173.68,173.9,4804.0,167.2092,167.4788,167.1996,167.4114,4804.0
2023-06-22 12:20:00,173.8,174.02,173.8,173.95,500.0,167.3151,167.5269,167.3151,167.4595,500.0
2023-06-22 12:25:00,174.08,174.12,174.05,174.12,400.0,167.5846,167.6232,167.5558,167.6232,400.0
2023-06-22 12:30:00,174.15,174.17,174.11,174.17,8239.0,167.652,167.6713,167.6135,167.6713,8239.0
2023-06-22 12:35:00,174.19,174.38,174.18,174.3,4325.0,167.6905,167.8735,167.6809,167.7964,4325.0
2023-06-22 12:40:00,174.3,174.37,174.26,174.31,2406.0,167.7964,167.8638,167.7579,167.8061,2406.0
2023-06-22 12:45:00,174.3,174.33,174.2,174.32,1793.0,167.7964,167.8253,167.7002,167.8157,1793.0
2023-06-22 12:50:00,174.28,174.29,174.12,174.15,1083.0,167.7772,167.7868,167.6232,167.652,1083.0
2023-06-22 12:55:00,174.14,174.27,174.14,174.27,1077.0,167.6424,167.7676,167.6424,167.7676,1077.0
2023-06-22 13:00:00,174.27,174.31,174.18,174.22,5684.0,167.7676,167.8061,167.6809,167.7194,5684.0
2023-06-22 13:05:00,174.15,174.24,174.1,174.1,1674.0,167.652,167.7387,167.6039,167.6039,1674.0
2023-06-22 13:10:00,174.06,174.06,173.95,173.98,919.0,167.5654,167.5654,167.4595,167.4884,919.0
2023-06-22 13:15:00,173.99,174.23,173.99,174.23,1170.0,167.498,167.729,167.498,167.729,1170.0
2023-06-22 13:20:00,174.24,174.34,174.24,174.31,1880.0,167.7387,167.8349,167.7387,167.8061,1880.0
2023-06-22 13:25:00,174.38,174.5,174.38,174.42,594.0,167.8735,167.989,167.8735,167.912,594.0
2023-06-22 13:30:00,174.42,174.42,174.28,174.29,1044.0,167.912,167.912,167.7772,167.7868,1044.0
2023-06-22 13:35:00,174.26,174.29,174.18,174.29,988.0,167.7579,167.7868,167.6809,167.7868,988.0
2023-06-22 13:40:00,174.29,174.43,174.29,174.43,430.0,167.7868,167.9216,167.7868,167.9216,430.0
2023-06-22 13:45:00,174.49,174.58,174.43,174.57,1787.0,167.9793,168.066,167.9216,168.0564,1787.0
2023-06-22 13:50:00,174.62,174.64,174.54,174.64,1876.0,168.1045,168.1238,168.0275,168.1238,1876.0
2023-06-22 13:55:00,174.71,174.71,174.64,174.64,912.0,168.1911,168.1911,168.1238,168.1238,912.0
2023-06-22 14:00:00,174.68,174.78,174.66,174.66,1245.0,168.1623,168.2585,168.143,168.143,1245.0
2023-06-22 14:05:00,174.74,174.76,174.69,174.75,1731.0,168.22,168.2393,168.1719,168.2296,1731.0
2023-06-22 14:10:00,174.71,174.75,174.67,174.67,1783.0,168.1911,168.2296,168.1526,168.1526,1783.0
2023-06-22 14:15:00,174.67,174.7,174.66,174.69,917.0,168.1526,168.1815,168.143,168.1719,917.0
2023-06-22 14:20:00,174.65,174.75,174.6,174.75,1261.0,168.1334,168.2296,168.0852,168.2296,1261.0
2023-06-22 14:25:00,174.79,174.96,174.73,174.95,3376.0,168.2682,168.4318,168.2104,168.4222,3376.0
2023-06-22 14:30:00,175.02,175.09,174.95,174.95,3946.0,168.4896,168.557,168.4222,168.4222,3946.0
2023-06-22 14:35:00,174.99,175.19,174.99,175.19,700.0,168.4607,168.6532,168.4607,168.6532,700.0
2023-06-22 14:40:00,175.2,175.21,175.03,175.03,2015.0,168.6629,168.6725,168.4992,168.4992,2015.0
2023-06-22 14:45:00,174.99,175.02,174.89,174.89,1142.0,168.4607,168.4896,168.3644,168.3644,1142.0
2023-06-22 14:50:00,174.9,174.94,174.88,174.91,1415.0,168.3741,168.4126,168.3548,168.3837,1415.0
2023-06-22 14:55:00,175.01,175.13,175.0,175.12,2211.0,168.4799,168.5955,168.4703,168.5858,2211.0
2023-06-22 15:00:00,175.1,175.17,175.05,175.05,1101.0,168.5666,168.634,168.5185,168.5185,1101.0
2023-06-22 15:05:00,174.98,175.09,174.98,175.08,700.0,168.4511,168.557,168.4511,168.5473,700.0
2023-06-22 15:10:00,175.02,175.09,174.99,175.04,2639.0,168.4896,168.557,168.4607,168.5088,2639.0
2023-06-22 15:15:00,175.02,175.04,174.93,174.96,3080.0,168.4896,168.5088,168.4029,168.4318,3080.0
2023-06-22 15:20:00,174.97,174.97,174.9,174.96,1602.0,168.4414,168.4414,168.3741,168.4318,1602.0
2023-06-22 15:25:00,175.02,175.02,174.89,174.91,1868.0,168.4896,168.4896,168.3644,168.3837,1868.0
2023-06-22 15:30:00,174.87,174.87,174.78,174.8,4142.0,168.3452,168.3452,168.2585,168.2778,4142.0
2023-06-22 15:35:00,174.8,174.93,174.78,174.92,8655.0,168.2778,168.4029,168.2585,168.3933,8655.0
2023-06-22 15:40:00,174.92,175.03,174.9,174.98,8122.0,168.3933,168.4992,168.3741,168.4511,8122.0
2023-06-22 15:45:00,174.96,175.03,174.94,174.98,9251.0,168.4318,168.4992,168.4126,168.4511,9251.0
2023-06-22 15:50:00,175.0,175.06,174.86,174.97,13097.0,168.4703,168.5281,168.3355,168.4414,13097.0
2023-06-22 15:55:00,174.97,175.01,174.78,175.01,42048.0,168.4414,168.4799,168.2585,168.4799,42048.0
2023-06-23 09:30:00,174.05,174.99,173.51,173.51,17297.0,167.5558,168.4607,167.0359,167.0359,17297.0
2023-06-23 09:35:00,173.77,174.13,173.59,173.59,2100.0,167.2862,167.6328,167.1129,167.1129,2100.0
2023-06-23 09:40:00,173.75,174.48,173.75,174.48,2100.0,167.267,167.9697,167.267,167.9697,2100.0
2023-06-23 09:45:00,174.31,174.72,174.24,174.42,5168.0,167.8061,168.2008,167.7387,167.912,5168.0
2023-06-23 09:50:00,174.49,174.64,174.36,174.45,3186.0,167.9793,168.1238,167.8542,167.9408,3186.0
2023-06-23 09:55:00,174.47,174.84,174.42,174.67,2876.0,167.9601,168.3163,167.912,168.1526,2876.0
2023-06-23 10:00:00,174.56,174.72,174.53,174.54,3587.0,168.0467,168.2008,168.0179,168.0275,3587.0
2023-06-23 10:05:00,174.53,174.75,174.45,174.46,4357.0,168.0179,168.2296,167.9408,167.9505,4357.0
2023-06-23 10:10:00,174.38,174.44,174.07,174.23,3415.0,167.8735,167.9312,167.575,167.729,3415.0
2023-06-23 10:15:00,174.4,174.54,174.29,174.43,1503.0,167.8927,168.0275,167.7868,167.9216,1503.0
2023-06-23 10:20:00,174.46,174.7,174.45,174.58,1401.0,167.9505,168.1815,167.9408,168.066,1401.0
2023-06-23 10:25:00,174.61,174.78,174.48,174.59,3193.0,168.0949,168.2585,167.9697,168.0756,3193.0
2023-06-23 10:30:00,174.59,174.66,174.29,174.41,5346.0,168.0756,168.143,167.7868,167.9023,5346.0
2023-06-23 10:35:00,174.38,174.53,174.34,174.4,4308.0,167.8735,168.0179,167.8349,167.8927,4308.0
2023-06-23 10:40:00,174.43,174.51,174.32,174.37,3229.0,167.9216,167.9986,167.8157,167.8638,3229.0
2023-06-23 10:45:00,174.4,174.62,174.4,174.53,3836.0,167.8927,168.1045,167.8927,168.0179,3836.0
2023-06-23 10:50:00,174.58,174.67,174.28,174.29,4429.0,168.066,168.1526,167.7772,167.7868,4429.0
2023-06-23 10:55:00,174.29,174.5,174.18,174.33,4494.0,167.7868,167.989,167.6809,167.8253,4494.0
2023-06-23 11:00:00,174.45,174.95,174.44,174.94,2821.0,167.9408,168.4222,167.9312,168.4126,2821.0
2023-06-23 11:05:00,174.83,174.88,174.46,174.59,7717.0,168.3067,168.3548,167.9505,168.0756,7717.0
2023-06-23 11:10:00,174.59,174.69,174.49,174.66,2877.0,168.0756,168.1719,167.9793,168.143,2877.0
2023-06-23 11:15:00,174.64,174.81,174.56,174.78,4190.0,168.1238,168.2874,168.0467,168.2585,4190.0
2023-06-23 11:20:00,174.84,174.92,174.64,174.64,2561.0,168.3163,168.3933,168.1238,168.1238,2561.0
2023-06-23 11:25:00,174.52,174.84,174.52,174.84,4021.0,168.0082,168.3163,168.0082,168.3163,4021.0
2023-06-23 11:30:00,174.9,174.94,174.7,174.7,3880.0,168.3741,168.4126,168.1815,168.1815,3880.0
2023-06-23 11:35:00,174.72,174.8,174.63,174.77,3372.0,168.2008,168.2778,168.1141,168.2489,3372.0
2023-06-23 11:40:00,174.73,174.87,174.71,174.87,3481.0,168.2104,168.3452,168.1911,168.3452,3481.0
2023-06-23 11:45:00,174.89,174.89,174.72,174.8,2006.0,168.3644,168.3644,168.2008,168.2778,2006.0
2023-06-23 11:50:00,174.7,174.9,174.62,174.9,4844.0,168.1815,168.3741,168.1045,168.3741,4844.0
2023-06-23 11:55:00,174.83,175.1,174.82,175.1,9948.0,168.3067,168.5666,168.297,168.5666,9948.0
2023-06-23 12:00:00,174.98,175.09,174.85,174.93,5169.0,168.4511,168.557,168.3259,168.4029,5169.0
2023-06-23 12:05:00,174.88,174.9,174.72,174.78,3023.0,168.3548,168.3741,168.2008,168.2585,3023.0
2023-06-23 12:10:00,174.81,174.82,174.43,174.6,6219.0,168.2874,168.297,167.9216,168.0852,6219.0
2023-06-23 12:15:00,174.6,174.61,174.29,174.4,4718.0,168.0852,168.0949,167.7868,167.8927,4718.0
2023-06-23 12:20:00,174.4,174.56,174.4,174.56,1708.0,167.8927,168.0467,167.8927,168.0467,1708.0
2023-06-23 12:25:00,174.62,174.62,174.54,174.59,2140.0,168.1045,168.1045,168.0275,168.0756,2140.0
2023-06-23 12:30:00,174.65,174.77,174.53,174.62,8407.0,168.1334,168.2489,168.0179,168.1045,8407.0
2023-06-23 12:35:00,174.63,174.65,174.49,174.5,2050.0,168.1141,168.1334,167.9793,167.989,2050.0
2023-06-23 12:40:00,174.44,174.5,174.33,174.34,6232.0,167.9312,167.989,167.8253,167.8349,6232.0
2023-06-23 12:45:00,174.43,174.49,174.43,174.47,1723.0,167.9216,167.9793,167.9216,167.9601,1723.0
2023-06-23 12:50:00,174.49,174.49,174.25,174.3,4539.0,167.9793,167.9793,167.7483,167.7964,4539.0
2023-06-23 12:55:00,174.34,174.37,174.23,174.32,3996.0,167.8349,167.8638,167.729,167.8157,3996.0
2023-06-23 13:00:00,174.37,174.37,174.22,174.22,2296.0,167.8638,167.8638,167.7194,167.7194,2296.0
2023-06-23 13:05:00,174.17,174.21,174.12,174.21,1434.0,167.6713,167.7098,167.6232,167.7098,1434.0
2023-06-23 13:10:00,174.12,174.29,174.12,174.29,2609.0,167.6232,167.7868,167.6232,167.7868,2609.0
2023-06-23 13:15:00,174.29,174.29,174.01,174.01,3402.0,167.7868,167.7868,167.5173,167.5173,3402.0
2023-06-23 13:20:00,174.05,174.09,173.93,174.02,3565.0,167.5558,167.5943,167.4402,167.5269,3565.0
2023-06-23 13:25:00,174.04,174.1,173.98,174.03,2054.0,167.5461,167.6039,167.4884,167.5365,2054.0
2023-06-23 13:30:00,174.07,174.07,174.01,174.03,1544.0,167.575,167.575,167.5173,167.5365,1544.0
2023-06-23 13:35:00,174.08,174.27,174.08,174.23,4931.0,167.5846,167.7676,167.5846,167.729,4931.0
2023-06-23 13:40:00,174.31,174.43,174.27,174.39,2129.0,167.8061,167.9216,167.7676,167.8831,2129.0
2023-06-23 13:45:00,174.42,174.51,174.36,174.51,2445.0,167.912,167.9986,167.8542,167.9986,2445.0
2023-06-23 13:50:00,174.45,174.49,174.41,174.49,2987.0,167.9408,167.9793,167.9023,167.9793,2987.0
2023-06-23 13:55:00,174.51,174.52,174.4,174.41,3902.0,167.9986,168.0082,167.8927,167.9023,3902.0
2023-06-23 14:00:00,174.41,174.44,174.27,174.3,5187.0,167.9023,167.9312,167.7676,167.7964,5187.0
2023-06-23 14:05:00,174.31,174.31,174.14,174.17,3211.0,167.8061,167.8061,167.6424,167.6713,3211.0
2023-06-23 14:10:00,174.15,174.15,173.87,173.87,2965.0,167.652,167.652,167.3825,167.3825,2965.0
2023-06-23 14:15:00,173.85,173.92,173.76,173.92,2564.0,167.3632,167.4306,167.2766,167.4306,2564.0
2023-06-23 14:20:00,173.98,174.0,173.9,173.93,1989.0,167.4884,167.5076,167.4114,167.4402,1989.0
2023-06-23 14:25:00,173.9,173.9,173.65,173.68,3825.0,167.4114,167.4114,167.1707,167.1996,3825.0
2023-06-23 14:30:00,173.67,173.78,173.62,173.77,3840.0,167.1899,167.2958,167.1418,167.2862,3840.0
2023-06-23 14:35:00,173.78,173.78,173.54,173.64,3028.0,167.2958,167.2958,167.0648,167.1611,3028.0
2023-06-23 14:40:00,173.66,173.75,173.61,173.68,1692.0,167.1803,167.267,167.1322,167.1996,1692.0
2023-06-23 14:45:00,173.76,173.76,173.56,173.72,4158.0,167.2766,167.2766,167.084,167.2381,4158.0
2023-06-23 14:50:00,173.62,173.62,173.4,173.41,4342.0,167.1418,167.1418,166.93,166.9396,4342.0
2023-06-23 14:55:00,173.39,173.49,173.34,173.48,3337.0,166.9204,167.0167,166.8723,167.007,3337.0
2023-06-23 15:00:00,173.45,173.54,173.31,173.42,5292.0,166.9782,167.0648,166.8434,166.9493,5292.0
2023-06-23 15:05:00,173.37,173.72,173.37,173.72,5501.0,166.9011,167.2381,166.9011,167.2381,5501.0
2023-06-23 15:10:00,173.75,173.83,173.67,173.73,4891.0,167.267,167.344,167.1899,167.2477,4891.0
2023-06-23 15:15:00,173.79,173.85,173.61,173.68,4768.0,167.3055,167.3632,167.1322,167.1996,4768.0
2023-06-23 15:20:00,173.68,173.76,173.61,173.68,8894.0,167.1996,167.2766,167.1322,167.1996,8894.0
2023-06-23 15:25:00,173.65,173.7,173.55,173.55,5548.0,167.1707,167.2188,167.0744,167.0744,5548.0
2023-06-23 15:30:00,173.56,173.67,173.5,173.66,6617.0,167.084,167.1899,167.0263,167.1803,6617.0
2023-06-23 15:35:00,173.66,173.71,173.61,173.66,5953.0,167.1803,167.2285,167.1322,167.1803,5953.0
2023-06-23 15:40:00,173.66,173.73,173.6,173.69,7868.0,167.1803,167.2477,167.1226,167.2092,7868.0
2023-06-23 15:45:00,173.69,173.75,173.63,173.7,12705.0,167.2092,167.267,167.1514,167.2188,12705.0
2023-06-23 15:50:00,173.68,174.04,173.58,173.78,27046.0,167.1996,167.5461,167.1033,167.2958,27046.0
2023-06-23 15:55:00,173.79,173.97,173.64,173.75,62017.0,167.3055,167.4788,167.1611,167.267,62017.0
2023-06-26 09:30:00,174.81,174.81,173.67,174.36,15096.0,168.2874,168.2874,167.1899,167.8542,15096.0
2023-06-26 09:35:00,174.02,174.02,173.69,173.78,2784.0,167.5269,167.5269,167.2092,167.2958,2784.0
2023-06-26 09:40:00,173.81,174.23,173.74,174.09,2270.0,167.3247,167.729,167.2573,167.5943,2270.0
2023-06-26 09:45:00,174.16,174.2,173.52,173.63,1391.0,167.6617,167.7002,167.0455,167.1514,1391.0
2023-06-26 09:50:00,173.55,173.55,173.1,173.1,7416.0,167.0744,167.0744,166.6412,166.6412,7416.0
2023-06-26 09:55:00,173.13,173.13,172.81,172.88,3449.0,166.6701,166.6701,166.362,166.4294,3449.0
2023-06-26 10:00:00,172.87,173.04,172.59,172.66,4653.0,166.4198,166.5835,166.1502,166.2176,4653.0
2023-06-26 10:05:00,172.78,172.79,172.18,172.18,10104.0,166.3332,166.3428,165.7555,165.7555,10104.0
2023-06-26 10:10:00,172.2,172.34,171.91,172.31,8822.0,165.7748,165.9096,165.4956,165.8807,8822.0
2023-06-26 10:15:00,172.35,172.41,172.19,172.2,4148.0,165.9192,165.977,165.7652,165.7748,4148.0
2023-06-26 10:20:00,172.05,172.05,171.59,171.73,17477.0,165.6304,165.6304,165.1876,165.3223,17477.0
2023-06-26 10:25:00,171.56,171.64,171.5,171.5,4139.0,165.1587,165.2357,165.1009,165.1009,4139.0
2023-06-26 10:30:00,171.56,171.62,171.45,171.58,3902.0,165.1587,165.2164,165.0528,165.1779,3902.0
2023-06-26 10:35:00,171.63,171.63,171.36,171.46,5538.0,165.2261,165.2261,164.9661,165.0624,5538.0
2023-06-26 10:40:00,171.42,171.58,171.31,171.54,5637.0,165.0239,165.1779,164.918,165.1394,5637.0
2023-06-26 10:45:00,171.55,171.81,171.44,171.81,4148.0,165.149,165.3993,165.0432,165.3993,4148.0
2023-06-26 10:50:00,171.8,171.81,171.66,171.74,4489.0,165.3897,165.3993,165.2549,165.332,4489.0
2023-06-26 10:55:00,171.71,171.89,171.66,171.85,4182.0,165.3031,165.4764,165.2549,165.4379,4182.0
2023-06-26 11:00:00,171.96,172.03,171.85,171.87,2246.0,165.5437,165.6111,165.4379,165.4571,2246.0
2023-06-26 11:05:00,171.85,171.91,171.77,171.79,2014.0,165.4379,165.4956,165.3608,165.3801,2014.0
2023-06-26 11:10:00,171.8,172.05,171.8,171.94,4453.0,165.3897,165.6304,165.3897,165.5245,4453.0
2023-06-26 11:15:00,171.86,172.14,171.79,172.14,5158.0,165.4475,165.717,165.3801,165.717,5158.0
2023-06-26 11:20:00,172.17,172.18,172.01,172.02,6544.0,165.7459,165.7555,165.5919,165.6015,6544.0
2023-06-26 11:25:00,172.04,172.11,171.98,172.02,1728.0,165.6208,165.6882,165.563,165.6015,1728.0
2023-06-26 11:30:00,172.03,172.14,171.96,172.0,7769.0,165.6111,165.717,165.5437,165.5823,7769.0
2023-06-26 11:35:00,172.03,172.07,171.97,172.06,3275.0,165.6111,165.6496,165.5534,165.64,3275.0
2023-06-26 11:40:00,172.11,172.23,172.03,172.23,2739.0,165.6882,165.8037,165.6111,165.8037,2739.0
2023-06-26 11:45:00,172.25,172.3,172.19,172.29,4199.0,165.8229,165.8711,165.7652,165.8614,4199.0
2023-06-26 11:50:00,172.26,172.4,172.21,172.4,2800.0,165.8326,165.9673,165.7844,165.9673,2800.0
2023-06-26 11:55:00,172.36,172.42,172.3,172.3,2073.0,165.9288,165.9866,165.8711,165.8711,2073.0
2023-06-26 12:00:00,172.28,172.48,172.28,172.31,2096.0,165.8518,166.0443,165.8518,165.8807,2096.0
2023-06-26 12:05:00,172.27,172.36,172.26,172.31,2921.0,165.8422,165.9288,165.8326,165.8807,2921.0
2023-06-26 12:10:00,172.28,172.34,172.23,172.25,5883.0,165.8518,165.9096,165.8037,165.8229,5883.0
2023-06-26 12:15:00,172.22,172.38,172.19,172.37,7544.0,165.794,165.9481,165.7652,165.9385,7544.0
2023-06-26 12:20:00,172.45,172.79,172.44,172.71,1742.0,166.0155,166.3428,166.0058,166.2658,1742.0
2023-06-26 12:25:00,172.77,172.83,172.68,172.68,1129.0,166.3235,166.3813,166.2369,166.2369,1129.0
2023-06-26 12:30:00,172.68,172.76,172.58,172.58,3580.0,166.2369,166.3139,166.1406,166.1406,3580.0
2023-06-26 12:35:00,172.62,172.75,172.61,172.72,3887.0,166.1791,166.3043,166.1695,166.2754,3887.0
2023-06-26 12:40:00,172.69,172.82,172.64,172.72,3214.0,166.2465,166.3717,166.1984,166.2754,3214.0
2023-06-26 12:45:00,172.69,172.87,172.69,172.81,2727.0,166.2465,166.4198,166.2465,166.362,2727.0
2023-06-26 12:50:00,172.81,172.86,172.81,172.86,1600.0,166.362,166.4102,166.362,166.4102,1600.0
2023-06-26 12:55:00,172.83,172.83,172.71,172.78,3592.0,166.3813,166.3813,166.2658,166.3332,3592.0
2023-06-26 13:00:00,172.84,172.84,172.74,172.74,1006.0,166.3909,166.3909,166.2946,166.2946,1006.0
2023-06-26 13:05:00,172.71,172.75,172.68,172.75,2595.0,166.2658,166.3043,166.2369,166.3043,2595.0
2023-06-26 13:10:00,172.72,172.78,172.64,172.64,3703.0,166.2754,166.3332,166.1984,166.1984,3703.0
2023-06-26 13:15:00,172.62,172.7,172.56,172.7,2639.0,166.1791,166.2561,166.1214,166.2561,2639.0
2023-06-26 13:20:00,172.79,172.79,172.65,172.65,2266.0,166.3428,166.3428,166.208,166.208,2266.0
2023-06-26 13:25:00,172.72,172.72,172.5,172.59,2627.0,166.2754,166.2754,166.0636,166.1502,2627.0
2023-06-26 13:30:00,172.65,172.67,172.48,172.48,1100.0,166.208,166.2273,166.0443,166.0443,1100.0
2023-06-26 13:35:00,172.5,172.57,172.48,172.52,2436.0,166.0636,166.131,166.0443,166.0829,2436.0
2023-06-26 13:40:00,172.62,172.63,172.5,172.57,2152.0,166.1791,166.1887,166.0636,166.131,2152.0
2023-06-26 13:45:00,172.58,172.6,172.53,172.57,2943.0,166.1406,166.1599,166.0925,166.131,2943.0
2023-06-26 13:50:00,172.56,172.67,172.49,172.49,2488.0,166.1214,166.2273,166.054,166.054,2488.0
2023-06-26 13:55:00,172.47,172.54,172.47,172.53,1527.0,166.0347,166.1021,166.0347,166.0925,1527.0
2023-06-26 14:00:00,172.51,172.51,172.4,172.44,4117.0,166.0732,166.0732,165.9673,166.0058,4117.0
2023-06-26 14:05:00,172.45,172.45,172.28,172.29,1743.0,166.0155,166.0155,165.8518,165.8614,1743.0
2023-06-26 14:10:00,172.28,172.3,172.16,172.24,3887.0,165.8518,165.8711,165.7363,165.8133,3887.0
2023-06-26 14:15:00,172.18,172.18,171.97,171.97,2552.0,165.7555,165.7555,165.5534,165.5534,2552.0
2023-06-26 14:20:00,171.95,171.98,171.92,171.97,3385.0,165.5341,165.563,165.5052,165.5534,3385.0
2023-06-26 14:25:00,172.0,172.07,171.95,172.07,2378.0,165.5823,165.6496,165.5341,165.6496,2378.0
2023-06-26 14:30:00,172.06,172.27,172.04,172.22,3387.0,165.64,165.8422,165.6208,165.794,3387.0
2023-06-26 14:35:00,172.23,172.28,172.21,172.24,3643.0,165.8037,165.8518,165.7844,165.8133,3643.0
2023-06-26 14:40:00,172.22,172.28,172.2,172.26,1566.0,165.794,165.8518,165.7748,165.8326,1566.0
2023-06-26 14:45:00,172.28,172.33,172.23,172.31,4538.0,165.8518,165.8999,165.8037,165.8807,4538.0
2023-06-26 14:50:00,172.32,172.32,172.15,172.17,4585.0,165.8903,165.8903,165.7267,165.7459,4585.0
2023-06-26 14:55:00,172.18,172.26,172.17,172.24,6430.0,165.7555,165.8326,165.7459,165.8133,6430.0
2023-06-26 15:00:00,172.25,172.27,172.14,172.21,3923.0,165.8229,165.8422,165.717,165.7844,3923.0
2023-06-26 15:05:00,172.21,172.25,172.17,172.24,4295.0,165.7844,165.8229,165.7459,165.8133,4295.0
2023-06-26 15:10:00,172.23,172.24,172.17,172.18,4034.0,165.8037,165.8133,165.7459,165.7555,4034.0
2023-06-26 15:15:00,172.19,172.24,172.14,172.17,3223.0,165.7652,165.8133,165.717,165.7459,3223.0
2023-06-26 15:20:00,172.19,172.25,172.16,172.2,4192.0,165.7652,165.8229,165.7363,165.7748,4192.0
2023-06-26 15:25:00,172.2,172.38,172.19,172.38,3300.0,165.7748,165.9481,165.7652,165.9481,3300.0
2023-06-26 15:30:00,172.36,172.47,172.33,172.42,6929.0,165.9288,166.0347,165.8999,165.9866,6929.0
2023-06-26 15:35:00,172.37,172.37,172.18,172.27,7092.0,165.9385,165.9385,165.7555,165.8422,7092.0
2023-06-26 15:40:00,172.27,172.28,172.16,172.16,10207.0,165.8422,165.8518,165.7363,165.7363,10207.0
2023-06-26 15:45:00,172.15,172.24,172.02,172.1,16721.0,165.7267,165.8133,165.6015,165.6785,16721.0
2023-06-26 15:50:00,172.09,172.39,172.07,172.25,20713.0,165.6689,165.9577,165.6496,165.8229,20713.0
2023-06-26 15:55:00,172.32,172.41,172.07,172.37,62616.0,165.8903,165.977,165.6496,165.9385,62616.0
2023-06-27 09:30:00,172.59,173.04,172.51,172.78,8743.0,166.1502,166.5835,166.0732,166.3332,8743.0
2023-06-27 09:35:00,172.71,173.53,172.65,173.53,4026.0,166.2658,167.0552,166.208,167.0552,4026.0
2023-06-27 09:40:00,173.47,173.95,173.45,173.87,4242.0,166.9974,167.4595,166.9782,167.3825,4242.0
2023-06-27 09:45:00,173.84,173.94,173.45,173.45,4630.0,167.3536,167.4499,166.9782,166.9782,4630.0
2023-06-27 09:50:00,173.13,173.26,172.93,172.93,2178.0,166.6701,166.7952,166.4776,166.4776,2178.0
2023-06-27 09:55:00,173.07,173.42,173.07,173.37,2986.0,166.6123,166.9493,166.6123,166.9011,2986.0
2023-06-27 10:00:00,173.38,173.39,173.11,173.16,3579.0,166.9108,166.9204,166.6508,166.699,3579.0
2023-06-27 10:05:00,173.13,173.26,173.11,173.11,1966.0,166.6701,166.7952,166.6508,166.6508,1966.0
2023-06-27 10:10:00,173.08,173.42,172.99,173.38,2176.0,166.622,166.9493,166.5353,166.9108,2176.0
2023-06-27 10:15:00,173.41,173.59,173.41,173.46,2717.0,166.9396,167.1129,166.9396,166.9878,2717.0
2023-06-27 10:20:00,173.54,173.61,173.47,173.56,3000.0,167.0648,167.1322,166.9974,167.084,3000.0
2023-06-27 10:25:00,173.52,173.52,173.39,173.4,919.0,167.0455,167.0455,166.9204,166.93,919.0
2023-06-27 10:30:00,173.46,173.82,173.44,173.77,2811.0,166.9878,167.3343,166.9685,167.2862,2811.0
2023-06-27 10:35:00,173.71,173.71,173.61,173.63,2766.0,167.2285,167.2285,167.1322,167.1514,2766.0
2023-06-27 10:40:00,173.73,173.74,173.63,173.7,3219.0,167.2477,167.2573,167.1514,167.2188,3219.0
2023-06-27 10:45:00,173.79,173.87,173.62,173.62,2848.0,167.3055,167.3825,167.1418,167.1418,2848.0
2023-06-27 10:50:00,173.66,173.68,173.52,173.61,2588.0,167.1803,167.1996,167.0455,167.1322,2588.0
2023-06-27 10:55:00,173.6,173.63,173.5,173.55,1410.0,167.1226,167.1514,167.0263,167.0744,1410.0
2023-06-27 11:00:00,173.57,173.61,173.33,173.33,8501.0,167.0937,167.1322,166.8626,166.8626,8501.0
2023-06-27 11:05:00,173.32,173.49,173.3,173.37,4149.0,166.853,167.0167,166.8338,166.9011,4149.0
2023-06-27 11:10:00,173.36,173.36,173.2,173.2,2093.0,166.8915,166.8915,166.7375,166.7375,2093.0
2023-06-27 11:15:00,173.19,173.23,173.05,173.05,2821.0,166.7279,166.7664,166.5931,166.5931,2821.0
2023-06-27 11:20:00,173.09,173.1,173.05,173.08,2449.0,166.6316,166.6412,166.5931,166.622,2449.0
2023-06-27 11:25:00,173.01,173.01,172.83,172.95,3015.0,166.5546,166.5546,166.3813,166.4968,3015.0
2023-06-27 11:30:00,172.91,172.92,172.87,172.87,725.0,166.4583,166.4679,166.4198,166.4198,725.0
2023-06-27 11:35:00,172.86,172.87,172.72,172.73,3411.0,166.4102,166.4198,166.2754,166.285,3411.0
2023-06-27 11:40:00,172.77,172.77,172.54,172.59,4381.0,166.3235,166.3235,166.1021,166.1502,4381.0
2023-06-27 11:45:00,172.58,172.68,172.41,172.44,5430.0,166.1406,166.2369,165.977,166.0058,5430.0
2023-06-27 11:50:00,172.51,172.51,172.4,172.46,3570.0,166.0732,166.0732,165.9673,166.0251,3570.0
2023-06-27 11:55:00,172.39,172.53,172.39,172.49,3961.0,165.9577,166.0925,165.9577,166.054,3961.0
2023-06-27 12:00:00,172.46,172.55,172.39,172.4,5648.0,166.0251,166.1117,165.9577,165.9673,5648.0
2023-06-27 12:05:00,172.43,172.56,172.42,172.5,5514.0,165.9962,166.1214,165.9866,166.0636,5514.0
2023-06-27 12:10:00,172.5,172.52,172.4,172.42,2940.0,166.0636,166.0829,165.9673,165.9866,2940.0
2023-06-27 12:15:00,172.42,172.42,172.22,172.25,2636.0,165.9866,165.9866,165.794,165.8229,2636.0
2023-06-27 12:20:00,172.26,172.36,172.24,172.34,4542.0,165.8326,165.9288,165.8133,165.9096,4542.0
2023-06-27 12:25:00,172.39,172.47,172.37,172.46,2139.0,165.9577,166.0347,165.9385,166.0251,2139.0
2023-06-27 12:30:00,172.43,172.64,172.34,172.64,8117.0,165.9962,166.1984,165.9096,166.1984,8117.0
2023-06-27 12:35:00,172.71,172.92,172.7,172.84,6494.0,166.2658,166.4679,166.2561,166.3909,6494.0
2023-06-27 12:40:00,172.86,172.86,172.74,172.76,1067.0,166.4102,166.4102,166.2946,166.3139,1067.0
2023-06-27 12:45:00,172.76,172.81,172.66,172.81,2671.0,166.3139,166.362,166.2176,166.362,2671.0
2023-06-27 12:50:00,172.83,172.88,172.79,172.88,1100.0,166.3813,166.4294,166.3428,166.4294,1100.0
2023-06-27 12:55:00,172.86,172.86,172.77,172.79,1974.0,166.4102,166.4102,166.3235,166.3428,1974.0
2023-06-27 13:00:00,172.84,172.86,172.78,172.81,1940.0,166.3909,166.4102,166.3332,166.362,1940.0
2023-06-27 13:05:00,172.77,172.77,172.62,172.63,1835.0,166.3235,166.3235,166.1791,166.1887,1835.0
2023-06-27 13:10:00,172.64,172.71,172.63,172.68,3433.0,166.1984,166.2658,166.1887,166.2369,3433.0
2023-06-27 13:15:00,172.66,172.7,172.59,172.63,2155.0,166.2176,166.2561,166.1502,166.1887,2155.0
2023-06-27 13:20:00,172.63,172.66,172.51,172.56,4465.0,166.1887,166.2176,166.0732,166.1214,4465.0
2023-06-27 13:25:00,172.59,172.59,172.49,172.49,3350.0,166.1502,166.1502,166.054,166.054,3350.0
2023-06-27 13:30:00,172.46,172.58,172.43,172.51,2235.0,166.0251,166.1406,165.9962,166.0732,2235.0
2023-06-27 13:35:00,172.51,172.53,172.48,172.48,1416.0,166.0732,166.0925,166.0443,166.0443,1416.0
2023-06-27 13:40:00,172.5,172.58,172.5,172.53,2750.0,166.0636,166.1406,166.0636,166.0925,2750.0
2023-06-27 13:45:00,172.52,172.54,172.47,172.51,1801.0,166.0829,166.1021,166.0347,166.0732,1801.0
2023-06-27 13:50:00,172.52,172.59,172.49,172.59,2764.0,166.0829,166.1502,166.054,166.1502,2764.0
2023-06-27 13:55:00,172.54,172.58,172.48,172.5,2307.0,166.1021,166.1406,166.0443,166.0636,2307.0
2023-06-27 14:00:00,172.53,172.58,172.5,172.58,4375.0,166.0925,166.1406,166.0636,166.1406,4375.0
2023-06-27 14:05:00,172.61,172.78,172.61,172.68,3999.0,166.1695,166.3332,166.1695,166.2369,3999.0
2023-06-27 14:10:00,172.68,172.76,172.66,172.71,4969.0,166.2369,166.3139,166.2176,166.2658,4969.0
2023-06-27 14:15:00,172.67,172.73,172.58,172.63,4542.0,166.2273,166.285,166.1406,166.1887,4542.0
2023-06-27 14:20:00,172.65,172.74,172.6,172.73,2500.0,166.208,166.2946,166.1599,166.285,2500.0
2023-06-27 14:25:00,172.7,172.7,172.59,172.59,2842.0,166.2561,166.2561,166.1502,166.1502,2842.0
2023-06-27 14:30:00,172.58,172.58,172.45,172.48,4456.0,166.1406,166.1406,166.0155,166.0443,4456.0
2023-06-27 14:35:00,172.47,172.55,172.46,172.46,5683.0,166.0347,166.1117,166.0251,166.0251,5683.0
2023-06-27 14:40:00,172.43,172.44,172.36,172.42,5953.0,165.9962,166.0058,165.9288,165.9866,5953.0
2023-06-27 14:45:00,172.42,172.47,172.32,172.4,7281.0,165.9866,166.0347,165.8903,165.9673,7281.0
2023-06-27 14:50:00,172.4,172.41,172.35,172.39,5273.0,165.9673,165.977,165.9192,165.9577,5273.0
2023-06-27 14:55:00,172.4,172.44,172.29,172.3,9155.0,165.9673,166.0058,165.8614,165.8711,9155.0
2023-06-27 15:00:00,172.31,172.43,172.3,172.42,3921.0,165.8807,165.9962,165.8711,165.9866,3921.0
2023-06-27 15:05:00,172.44,172.51,172.43,172.45,5242.0,166.0058,166.0732,165.9962,166.0155,5242.0
2023-06-27 15:10:00,172.43,172.43,172.27,172.3,2534.0,165.9962,165.9962,165.8422,165.8711,2534.0
2023-06-27 15:15:00,172.3,172.3,172.13,172.15,7895.0,165.8711,165.8711,165.7074,165.7267,7895.0
2023-06-27 15:20:00,172.18,172.19,172.1,172.16,2706.0,165.7555,165.7652,165.6785,165.7363,2706.0
2023-06-27 15:25:00,172.22,172.3,172.22,172.27,5605.0,165.794,165.8711,165.794,165.8422,5605.0
2023-06-27 15:30:00,172.24,172.28,172.14,172.2,6287.0,165.8133,165.8518,165.717,165.7748,6287.0
2023-06-27 15:35:00,172.18,172.22,172.11,172.18,5382.0,165.7555,165.794,165.6882,165.7555,5382.0
2023-06-27 15:40:00,172.23,172.42,172.23,172.41,7185.0,165.8037,165.9866,165.8037,165.977,7185.0
2023-06-27 15:45:00,172.41,172.5,172.38,172.38,6704.0,165.977,166.0636,165.9481,165.9481,6704.0
2023-06-27 15:50:00,172.35,172.53,172.31,172.48,14723.0,165.9192,166.0925,165.8807,166.0443,14723.0
2023-06-27 15:55:00,172.51,172.65,172.41,172.58,65172.0,166.0732,166.208,165.977,166.1406,65172.0
2023-06-28 09:30:00,172.39,172.39,170.77,170.78,12797.0,165.9577,165.9577,164.3982,164.4078,12797.0
2023-06-28 09:35:00,170.97,170.97,169.59,170.05,6499.0,164.5907,164.5907,163.2622,163.705,6499.0
2023-06-28 09:40:00,170.17,170.41,169.77,170.25,15296.0,163.8205,164.0516,163.4355,163.8976,15296.0
2023-06-28 09:45:00,170.26,170.3,169.71,169.71,13196.0,163.9072,163.9457,163.3777,163.3777,13196.0
2023-06-28 09:50:00,169.66,169.76,169.04,169.42,14522.0,163.3296,163.4258,162.7327,163.0985,14522.0
2023-06-28 09:55:00,169.41,169.51,169.12,169.28,11280.0,163.0889,163.1852,162.8097,162.9637,11280.0
2023-06-28 10:00:00,169.24,169.29,168.82,168.94,24741.0,162.9252,162.9734,162.5209,162.6364,24741.0
2023-06-28 10:05:00,168.94,169.13,168.88,168.92,12146.0,162.6364,162.8193,162.5787,162.6172,12146.0
2023-06-28 10:10:00,168.92,169.53,168.85,169.14,19334.0,162.6172,163.2044,162.5498,162.829,19334.0
2023-06-28 10:15:00,169.12,169.24,168.5,168.54,14074.0,162.8097,162.9252,162.2129,162.2514,14074.0
2023-06-28 10:20:00,168.52,168.56,168.3,168.32,15344.0,162.2321,162.2706,162.0203,162.0396,15344.0
2023-06-28 10:25:00,168.27,168.36,167.91,168.32,15442.0,161.9914,162.0781,161.6449,162.0396,15442.0
2023-06-28 10:30:00,168.36,168.75,168.2,168.34,8795.0,162.0781,162.4535,161.924,162.0588,8795.0
2023-06-28 10:35:00,168.48,168.55,168.26,168.49,8936.0,162.1936,162.261,161.9818,162.2032,8936.0
2023-06-28 10:40:00,168.43,168.77,168.43,168.52,7323.0,162.1455,162.4728,162.1455,162.2321,7323.0
2023-06-28 10:45:00,168.45,168.6,168.22,168.54,7849.0,162.1647,162.3091,161.9433,162.2514,7849.0
2023-06-28 10:50:00,168.53,168.63,168.26,168.38,15830.0,162.2417,162.338,161.9818,162.0973,15830.0
2023-06-28 10:55:00,168.38,168.48,168.24,168.42,6869.0,162.0973,162.1936,161.9626,162.1358,6869.0
2023-06-28 11:00:00,168.46,168.56,168.32,168.33,6868.0,162.1743,162.2706,162.0396,162.0492,6868.0
2023-06-28 11:05:00,168.39,168.57,168.37,168.57,8365.0,162.107,162.2802,162.0877,162.2802,8365.0
2023-06-28 11:10:00,168.63,168.65,168.51,168.59,5772.0,162.338,162.3573,162.2225,162.2995,5772.0
2023-06-28 11:15:00,168.63,168.92,168.58,168.86,7695.0,162.338,162.6172,162.2899,162.5594,7695.0
2023-06-28 11:20:00,168.91,168.93,168.81,168.93,3430.0,162.6076,162.6268,162.5113,162.6268,3430.0
2023-06-28 11:25:00,169.0,169.19,168.99,169.18,4319.0,162.6942,162.8771,162.6846,162.8675,4319.0
2023-06-28 11:30:00,169.14,169.16,169.01,169.03,4648.0,162.829,162.8482,162.7038,162.7231,4648.0
2023-06-28 11:35:00,169.0,169.11,168.97,169.04,2983.0,162.6942,162.8001,162.6653,162.7327,2983.0
2023-06-28 11:40:00,168.98,169.14,168.98,169.02,3424.0,162.6749,162.829,162.6749,162.7134,3424.0
2023-06-28 11:45:00,169.01,169.07,168.92,168.92,4283.0,162.7038,162.7616,162.6172,162.6172,4283.0
2023-06-28 11:50:00,168.96,168.97,168.75,168.78,5166.0,162.6557,162.6653,162.4535,162.4824,5166.0
2023-06-28 11:55:00,168.7,168.77,168.67,168.73,3459.0,162.4054,162.4728,162.3765,162.4343,3459.0
2023-06-28 12:00:00,168.74,168.91,168.71,168.89,4420.0,162.4439,162.6076,162.415,162.5883,4420.0
2023-06-28 12:05:00,168.86,168.93,168.84,168.84,4700.0,162.5594,162.6268,162.5402,162.5402,4700.0
2023-06-28 12:10:00,168.84,169.03,168.77,168.77,3763.0,162.5402,162.7231,162.4728,162.4728,3763.0
2023-06-28 12:15:00,168.77,168.86,168.76,168.82,5002.0,162.4728,162.5594,162.4631,162.5209,5002.0
2023-06-28 12:20:00,168.81,169.15,168.78,169.15,3859.0,162.5113,162.8386,162.4824,162.8386,3859.0
2023-06-28 12:25:00,169.17,169.34,169.12,169.3,5196.0,162.8579,163.0215,162.8097,162.983,5196.0
2023-06-28 12:30:00,169.32,169.35,169.21,169.22,2390.0,163.0023,163.0311,162.8964,162.906,2390.0
2023-06-28 12:35:00,169.23,169.25,169.14,169.15,3734.0,162.9156,162.9349,162.829,162.8386,3734.0
2023-06-28 12:40:00,169.1,169.17,168.82,168.83,5618.0,162.7905,162.8579,162.5209,162.5305,5618.0
2023-06-28 12:45:00,168.84,168.88,168.7,168.76,3580.0,162.5402,162.5787,162.4054,162.4631,3580.0
2023-06-28 12:50:00,168.7,168.7,168.35,168.37,3378.0,162.4054,162.4054,162.0684,162.0877,3378.0
2023-06-28 12:55:00,168.36,168.55,168.35,168.53,2500.0,162.0781,162.261,162.0684,162.2417,2500.0
2023-06-28 13:00:00,168.56,168.64,168.43,168.57,3634.0,162.2706,162.3476,162.1455,162.2802,3634.0
2023-06-28 13:05:00,168.61,168.61,168.54,168.54,950.0,162.3187,162.3187,162.2514,162.2514,950.0
2023-06-28 13:10:00,168.49,168.6,168.47,168.58,2219.0,162.2032,162.3091,162.184,162.2899,2219.0
2023-06-28 13:15:00,168.54,168.54,168.47,168.54,1500.0,162.2514,162.2514,162.184,162.2514,1500.0
2023-06-28 13:20:00,168.53,168.57,168.31,168.31,3407.0,162.2417,162.2802,162.0299,162.0299,3407.0
2023-06-28 13:25:00,168.37,168.37,168.25,168.26,2500.0,162.0877,162.0877,161.9722,161.9818,2500.0
2023-06-28 13:30:00,168.22,168.29,168.09,168.09,3580.0,161.9433,162.0107,161.8181,161.8181,3580.0
2023-06-28 13:35:00,168.13,168.14,168.08,168.14,709.0,161.8567,161.8663,161.8085,161.8663,709.0
2023-06-28 13:40:00,168.11,168.13,168.08,168.09,3456.0,161.8374,161.8567,161.8085,161.8181,3456.0
2023-06-28 13:45:00,168.06,168.06,167.94,168.02,3852.0,161.7893,161.7893,161.6737,161.7508,3852.0
2023-06-28 13:50:00,168.07,168.07,167.92,167.99,3465.0,161.7989,161.7989,161.6545,161.7219,3465.0
2023-06-28 13:55:00,168.0,168.04,167.94,167.97,7603.0,161.7315,161.77,161.6737,161.7026,7603.0
2023-06-28 14:00:00,167.98,168.09,167.96,168.05,4347.0,161.7123,161.8181,161.693,161.7796,4347.0
2023-06-28 14:05:00,168.06,168.06,167.98,168.03,9601.0,161.7893,161.7893,161.7123,161.7604,9601.0
2023-06-28 14:10:00,168.06,168.08,167.95,168.01,19049.0,161.7893,161.8085,161.6834,161.7411,19049.0
2023-06-28 14:15:00,168.02,168.06,167.87,167.89,14736.0,161.7508,161.7893,161.6064,161.6256,14736.0
2023-06-28 14:20:00,167.91,167.95,167.79,167.84,7616.0,161.6449,161.6834,161.5293,161.5775,7616.0
2023-06-28 14:25:00,167.86,167.95,167.86,167.9,4517.0,161.5967,161.6834,161.5967,161.6352,4517.0
2023-06-28 14:30:00,167.9,168.03,167.9,167.95,13399.0,161.6352,161.7604,161.6352,161.6834,13399.0
2023-06-28 14:35:00,167.96,167.96,167.79,167.84,11894.0,161.693,161.693,161.5293,161.5775,11894.0
2023-06-28 14:40:00,167.82,167.9,167.77,167.78,8886.0,161.5582,161.6352,161.5101,161.5197,8886.0
2023-06-28 14:45:00,167.76,167.76,167.66,167.69,3667.0,161.5005,161.5005,161.4042,161.4331,3667.0
2023-06-28 14:50:00,167.71,168.08,167.7,168.0,16239.0,161.4523,161.8085,161.4427,161.7315,16239.0
2023-06-28 14:55:00,167.97,168.04,167.9,167.97,9355.0,161.7026,161.77,161.6352,161.7026,9355.0
2023-06-28 15:00:00,168.05,168.19,167.98,168.16,4150.0,161.7796,161.9144,161.7123,161.8855,4150.0
2023-06-28 15:05:00,168.15,168.26,168.04,168.26,7372.0,161.8759,161.9818,161.77,161.9818,7372.0
2023-06-28 15:10:00,168.26,168.52,168.26,168.34,41840.0,161.9818,162.2321,161.9818,162.0588,41840.0
2023-06-28 15:15:00,168.34,168.35,168.16,168.25,16438.0,162.0588,162.0684,161.8855,161.9722,16438.0
2023-06-28 15:20:00,168.25,168.36,168.24,168.29,19543.0,161.9722,162.0781,161.9626,162.0107,19543.0
2023-06-28 15:25:00,168.3,168.31,168.08,168.08,9003.0,162.0203,162.0299,161.8085,161.8085,9003.0
2023-06-28 15:30:00,168.09,168.38,168.07,168.38,22121.0,161.8181,162.0973,161.7989,162.0973,22121.0
2023-06-28 15:35:00,168.37,168.39,168.21,168.3,12918.0,162.0877,162.107,161.9337,162.0203,12918.0
2023-06-28 15:40:00,168.31,168.42,168.29,168.33,18383.0,162.0299,162.1358,162.0107,162.0492,18383.0
2023-06-28 15:45:00,168.31,168.37,168.24,168.25,25017.0,162.0299,162.0877,161.9626,161.9722,25017.0
2023-06-28 15:50:00,168.24,168.47,168.15,168.25,60048.0,161.9626,162.184,161.8759,161.9722,60048.0
2023-06-28 15:55:00,168.25,168.39,168.17,168.37,132637.0,161.9722,162.107,161.8952,162.0877,132637.0
2023-06-29 09:30:00,167.93,168.08,167.24,167.84,10562.0,161.6641,161.8085,160.9999,161.5775,10562.0
2023-06-29 09:35:00,168.19,169.1,168.19,168.9,4589.0,161.9144,162.7905,161.9144,162.5979,4589.0
2023-06-29 09:40:00,168.9,169.21,168.76,169.02,4580.0,162.5979,162.8964,162.4631,162.7134,4580.0
2023-06-29 09:45:00,169.08,169.25,169.01,169.08,4446.0,162.7712,162.9349,162.7038,162.7712,4446.0
2023-06-29 09:50:00,169.2,169.2,168.93,169.17,4165.0,162.8867,162.8867,162.6268,162.8579,4165.0
2023-06-29 09:55:00,169.21,169.74,169.21,169.56,8490.0,162.8964,163.4066,162.8964,163.2333,8490.0
2023-06-29 10:00:00,169.38,169.55,169.23,169.43,4871.0,163.06,163.2237,162.9156,163.1081,4871.0
2023-06-29 10:05:00,169.63,169.77,169.57,169.62,10316.0,163.3007,163.4355,163.2429,163.2911,10316.0
2023-06-29 10:10:00,169.69,169.9,169.58,169.84,7299.0,163.3584,163.5606,163.2526,163.5029,7299.0
2023-06-29 10:15:00,169.79,169.87,169.7,169.87,6052.0,163.4547,163.5317,163.3681,163.5317,6052.0
2023-06-29 10:20:00,169.89,170.1,169.82,170.0,6818.0,163.551,163.7532,163.4836,163.6569,6818.0
2023-06-29 10:25:00,170.02,170.26,170.02,170.26,7813.0,163.6761,163.9072,163.6761,163.9072,7813.0
2023-06-29 10:30:00,170.35,170.85,170.35,170.67,10473.0,163.9938,164.4752,163.9938,164.3019,10473.0
2023-06-29 10:35:00,170.7,170.72,170.2,170.2,8261.0,164.3308,164.35,163.8494,163.8494,8261.0
2023-06-29 10:40:00,170.11,170.4,170.11,170.28,12297.0,163.7628,164.042,163.7628,163.9264,12297.0
2023-06-29 10:45:00,170.31,170.32,169.92,170.04,4700.0,163.9553,163.9649,163.5799,163.6954,4700.0
2023-06-29 10:50:00,170.06,170.26,170.0,170.06,6247.0,163.7146,163.9072,163.6569,163.7146,6247.0
2023-06-29 10:55:00,170.01,170.22,169.93,170.12,4737.0,163.6665,163.8687,163.5895,163.7724,4737.0
2023-06-29 11:00:00,170.15,170.47,170.14,170.4,5300.0,163.8013,164.1093,163.7917,164.042,5300.0
2023-06-29 11:05:00,170.41,170.65,170.39,170.58,12332.0,164.0516,164.2826,164.0323,164.2152,12332.0
2023-06-29 11:10:00,170.6,170.78,170.55,170.61,7916.0,164.2345,164.4078,164.1864,164.2441,7916.0
2023-06-29 11:15:00,170.56,170.9,170.56,170.63,10074.0,164.196,164.5233,164.196,164.2634,10074.0
2023-06-29 11:20:00,170.65,170.75,170.49,170.55,4592.0,164.2826,164.3789,164.1286,164.1864,4592.0
2023-06-29 11:25:00,170.56,170.7,170.49,170.56,4600.0,164.196,164.3308,164.1286,164.196,4600.0
2023-06-29 11:30:00,170.62,170.71,170.61,170.64,3234.0,164.2537,164.3404,164.2441,164.273,3234.0
2023-06-29 11:35:00,170.65,170.77,170.64,170.77,2377.0,164.2826,164.3982,164.273,164.3982,2377.0
2023-06-29 11:40:00,170.78,170.81,170.62,170.71,3878.0,164.4078,164.4367,164.2537,164.3404,3878.0
2023-06-29 11:45:00,170.63,170.76,170.63,170.73,2055.0,164.2634,164.3885,164.2634,164.3596,2055.0
2023-06-29 11:50:00,170.72,170.81,170.65,170.81,2281.0,164.35,164.4367,164.2826,164.4367,2281.0
2023-06-29 11:55:00,170.77,170.81,170.67,170.7,5462.0,164.3982,164.4367,164.3019,164.3308,5462.0
2023-06-29 12:00:00,170.75,170.76,170.56,170.58,1963.0,164.3789,164.3885,164.196,164.2152,1963.0
2023-06-29 12:05:00,170.59,170.76,170.59,170.76,1922.0,164.2249,164.3885,164.2249,164.3885,1922.0
2023-06-29 12:10:00,170.74,170.84,170.73,170.79,2405.0,164.3693,164.4655,164.3596,164.4174,2405.0
2023-06-29 12:15:00,170.76,170.89,170.73,170.87,6418.0,164.3885,164.5137,164.3596,164.4944,6418.0
2023-06-29 12:20:00,170.93,171.22,170.93,171.17,4919.0,164.5522,164.8314,164.5522,164.7832,4919.0
2023-06-29 12:25:00,171.22,171.32,171.16,171.3,2370.0,164.8314,164.9276,164.7736,164.9084,2370.0
2023-06-29 12:30:00,171.31,171.34,171.22,171.31,3918.0,164.918,164.9469,164.8314,164.918,3918.0
2023-06-29 12:35:00,171.33,171.43,171.33,171.4,8473.0,164.9373,165.0335,164.9373,165.0046,8473.0
2023-06-29 12:40:00,171.38,171.38,171.23,171.27,1668.0,164.9854,164.9854,164.841,164.8795,1668.0
2023-06-29 12:45:00,171.24,171.31,171.21,171.25,1331.0,164.8506,164.918,164.8217,164.8602,1331.0
2023-06-29 12:50:00,171.25,171.27,171.12,171.13,2392.0,164.8602,164.8795,164.7351,164.7447,2392.0
2023-06-29 12:55:00,171.13,171.34,171.12,171.34,2542.0,164.7447,164.9469,164.7351,164.9469,2542.0
2023-06-29 13:00:00,171.27,171.3,171.07,171.07,2756.0,164.8795,164.9084,164.687,164.687,2756.0
2023-06-29 13:05:00,171.07,171.13,170.9,171.08,4460.0,164.687,164.7447,164.5233,164.6966,4460.0
2023-06-29 13:10:00,171.1,171.1,171.01,171.07,2368.0,164.7158,164.7158,164.6292,164.687,2368.0
2023-06-29 13:15:00,171.15,171.21,171.11,171.12,2174.0,164.764,164.8217,164.7255,164.7351,2174.0
2023-06-29 13:20:00,171.11,171.11,171.04,171.06,1909.0,164.7255,164.7255,164.6581,164.6773,1909.0
2023-06-29 13:25:00,171.09,171.16,171.06,171.16,1000.0,164.7062,164.7736,164.6773,164.7736,1000.0
2023-06-29 13:30:00,171.15,171.15,171.09,171.11,1619.0,164.764,164.764,164.7062,164.7255,1619.0
2023-06-29 13:35:00,171.1,171.24,171.07,171.24,1527.0,164.7158,164.8506,164.687,164.8506,1527.0
2023-06-29 13:40:00,171.3,171.33,171.22,171.22,2379.0,164.9084,164.9373,164.8314,164.8314,2379.0
2023-06-29 13:45:00,171.18,171.23,171.15,171.23,1875.0,164.7929,164.841,164.764,164.841,1875.0
2023-06-29 13:50:00,171.2,171.26,171.16,171.19,2259.0,164.8121,164.8699,164.7736,164.8025,2259.0
2023-06-29 13:55:00,171.19,171.19,171.0,171.04,4165.0,164.8025,164.8025,164.6196,164.6581,4165.0
2023-06-29 14:00:00,171.04,171.06,170.87,170.92,1963.0,164.6581,164.6773,164.4944,164.5426,1963.0
2023-06-29 14:05:00,170.93,170.93,170.8,170.89,3092.0,164.5522,164.5522,164.427,164.5137,3092.0
2023-06-29 14:10:00,170.86,170.99,170.86,170.99,2025.0,164.4848,164.6099,164.4848,164.6099,2025.0
2023-06-29 14:15:00,171.01,171.18,171.01,171.11,2167.0,164.6292,164.7929,164.6292,164.7255,2167.0
2023-06-29 14:20:00,171.08,171.1,170.97,170.97,3148.0,164.6966,164.7158,164.5907,164.5907,3148.0
2023-06-29 14:25:00,170.98,170.98,170.91,170.95,2667.0,164.6003,164.6003,164.5329,164.5714,2667.0
2023-06-29 14:30:00,170.97,171.04,170.97,171.04,2023.0,164.5907,164.6581,164.5907,164.6581,2023.0
2023-06-29 14:35:00,171.03,171.22,171.03,171.13,3757.0,164.6484,164.8314,164.6484,164.7447,3757.0
2023-06-29 14:40:00,171.12,171.21,171.06,171.21,3382.0,164.7351,164.8217,164.6773,164.8217,3382.0
2023-06-29 14:45:00,171.19,171.3,171.19,171.23,2164.0,164.8025,164.9084,164.8025,164.841,2164.0
2023-06-29 14:50:00,171.18,171.29,171.17,171.29,1521.0,164.7929,164.8987,164.7832,164.8987,1521.0
2023-06-29 14:55:00,171.27,171.34,171.23,171.33,2455.0,164.8795,164.9469,164.841,164.9373,2455.0
2023-06-29 15:00:00,171.35,171.36,171.27,171.3,4933.0,164.9565,164.9661,164.8795,164.9084,4933.0
2023-06-29 15:05:00,171.28,171.31,171.2,171.25,5531.0,164.8891,164.918,164.8121,164.8602,5531.0
2023-06-29 15:10:00,171.25,171.26,171.18,171.21,5155.0,164.8602,164.8699,164.7929,164.8217,5155.0
2023-06-29 15:15:00,171.22,171.29,171.17,171.17,5160.0,164.8314,164.8987,164.7832,164.7832,5160.0
2023-06-29 15:20:00,171.2,171.27,171.13,171.25,9989.0,164.8121,164.8795,164.7447,164.8602,9989.0
2023-06-29 15:25:00,171.23,171.26,171.18,171.26,10296.0,164.841,164.8699,164.7929,164.8699,10296.0
2023-06-29 15:30:00,171.28,171.39,171.2,171.28,20223.0,164.8891,164.995,164.8121,164.8891,20223.0
2023-06-29 15:35:00,171.28,171.32,171.1,171.16,16318.0,164.8891,164.9276,164.7158,164.7736,16318.0
2023-06-29 15:40:00,171.15,171.2,171.08,171.12,15822.0,164.764,164.8121,164.6966,164.7351,15822.0
2023-06-29 15:45:00,171.1,171.17,171.04,171.16,23232.0,164.7158,164.7832,164.6581,164.7736,23232.0
2023-06-29 15:50:00,171.14,171.22,170.96,171.0,69270.0,164.7543,164.8314,164.5811,164.6196,69270.0
2023-06-29 15:55:00,171.0,171.08,170.94,170.99,152775.0,164.6196,164.6966,164.5618,164.6099,152775.0
2023-06-30 09:30:00,171.84,172.83,171.46,172.46,26304.0,165.4282,166.3813,165.0624,166.0251,26304.0
2023-06-30 09:35:00,172.36,172.89,172.36,172.89,3737.0,165.9288,166.439,165.9288,166.439,3737.0
2023-06-30 09:40:00,173.12,173.45,173.04,173.24,3811.0,166.6605,166.9782,166.5835,166.776,3811.0
2023-06-30 09:45:00,173.13,173.13,171.98,172.03,4633.0,166.6701,166.6701,165.563,165.6111,4633.0
2023-06-30 09:50:00,172.17,172.32,172.07,172.21,4407.0,165.7459,165.8903,165.6496,165.7844,4407.0
2023-06-30 09:55:00,172.21,172.57,172.0,172.0,3562.0,165.7844,166.131,165.5823,165.5823,3562.0
2023-06-30 10:00:00,172.03,172.59,172.03,172.55,4452.0,165.6111,166.1502,165.6111,166.1117,4452.0
2023-06-30 10:05:00,172.46,172.97,172.4,172.97,8821.0,166.0251,166.5161,165.9673,166.5161,8821.0
2023-06-30 10:10:00,173.09,173.27,172.91,172.92,4144.0,166.6316,166.8049,166.4583,166.4679,4144.0
2023-06-30 10:15:00,172.95,173.03,172.88,172.91,5277.0,166.4968,166.5738,166.4294,166.4583,5277.0
2023-06-30 10:20:00,172.89,173.01,172.82,172.87,3812.0,166.439,166.5546,166.3717,166.4198,3812.0
2023-06-30 10:25:00,172.91,173.07,172.87,172.98,7376.0,166.4583,166.6123,166.4198,166.5257,7376.0
2023-06-30 10:30:00,173.02,173.02,172.33,172.33,4887.0,166.5642,166.5642,165.8999,165.8999,4887.0
2023-06-30 10:35:00,172.34,172.55,172.34,172.38,3947.0,165.9096,166.1117,165.9096,165.9481,3947.0
2023-06-30 10:40:00,172.29,172.42,172.03,172.07,31354.0,165.8614,165.9866,165.6111,165.6496,31354.0
2023-06-30 10:45:00,172.12,172.36,172.12,172.24,2575.0,165.6978,165.9288,165.6978,165.8133,2575.0
2023-06-30 10:50:00,172.24,172.5,172.21,172.5,3220.0,165.8133,166.0636,165.7844,166.0636,3220.0
2023-06-30 10:55:00,172.58,172.7,172.55,172.6,2038.0,166.1406,166.2561,166.1117,166.1599,2038.0
2023-06-30 11:00:00,172.65,172.73,172.53,172.66,2534.0,166.208,166.285,166.0925,166.2176,2534.0
2023-06-30 11:05:00,172.67,172.67,172.36,172.36,1995.0,166.2273,166.2273,165.9288,165.9288,1995.0
2023-06-30 11:10:00,172.41,172.54,172.41,172.43,2865.0,165.977,166.1021,165.977,165.9962,2865.0
2023-06-30 11:15:00,172.45,172.67,172.44,172.67,3499.0,166.0155,166.2273,166.0058,166.2273,3499.0
2023-06-30 11:20:00,172.75,172.95,172.75,172.88,2474.0,166.3043,166.4968,166.3043,166.4294,2474.0
2023-06-30 11:25:00,172.8,173.05,172.78,172.95,4939.0,166.3524,166.5931,166.3332,166.4968,4939.0
2023-06-30 11:30:00,172.89,173.17,172.83,173.16,4052.0,166.439,166.7086,166.3813,166.699,4052.0
2023-06-30 11:35:00,173.16,173.37,173.16,173.28,5075.0,166.699,166.9011,166.699,166.8145,5075.0
2023-06-30 11:40:00,173.27,173.4,173.15,173.4,4333.0,166.8049,166.93,166.6893,166.93,4333.0
2023-06-30 11:45:00,173.4,173.54,173.39,173.43,3328.0,166.93,167.0648,166.9204,166.9589,3328.0
2023-06-30 11:50:00,173.42,173.42,173.38,173.4,1946.0,166.9493,166.9493,166.9108,166.93,1946.0
2023-06-30 11:55:00,173.37,173.45,173.3,173.42,7007.0,166.9011,166.9782,166.8338,166.9493,7007.0
2023-06-30 12:00:00,173.39,173.4,173.16,173.17,2928.0,166.9204,166.93,166.699,166.7086,2928.0
2023-06-30 12:05:00,173.19,173.21,173.12,173.14,3071.0,166.7279,166.7471,166.6605,166.6797,3071.0
2023-06-30 12:10:00,173.16,173.24,173.11,173.21,4619.0,166.699,166.776,166.6508,166.7471,4619.0
2023-06-30 12:15:00,173.22,173.28,173.15,173.27,3749.0,166.7567,166.8145,166.6893,166.8049,3749.0
2023-06-30 12:20:00,173.25,173.3,173.18,173.3,6947.0,166.7856,166.8338,166.7182,166.8338,6947.0
2023-06-30 12:25:00,173.31,173.4,173.3,173.33,3733.0,166.8434,166.93,166.8338,166.8626,3733.0
2023-06-30 12:30:00,173.34,173.36,173.21,173.21,1500.0,166.8723,166.8915,166.7471,166.7471,1500.0
2023-06-30 12:35:00,173.12,173.17,173.07,173.12,3176.0,166.6605,166.7086,166.6123,166.6605,3176.0
2023-06-30 12:40:00,173.17,173.17,173.05,173.05,600.0,166.7086,166.7086,166.5931,166.5931,600.0
2023-06-30 12:45:00,173.09,173.25,173.04,173.22,1156.0,166.6316,166.7856,166.5835,166.7567,1156.0
2023-06-30 12:50:00,173.22,173.27,173.18,173.27,1900.0,166.7567,166.8049,166.7182,166.8049,1900.0
2023-06-30 12:55:00,173.3,173.33,173.28,173.33,729.0,166.8338,166.8626,166.8145,166.8626,729.0
2023-06-30 13:00:00,173.29,173.4,173.29,173.3,1515.0,166.8241,166.93,166.8241,166.8338,1515.0
2023-06-30 13:05:00,173.3,173.4,173.26,173.4,6051.0,166.8338,166.93,166.7952,166.93,6051.0
2023-06-30 13:10:00,173.45,173.54,173.32,173.34,8152.0,166.9782,167.0648,166.853,166.8723,8152.0
2023-06-30 13:15:00,173.39,173.39,173.29,173.38,1698.0,166.9204,166.9204,166.8241,166.9108,1698.0
2023-06-30 13:20:00,173.41,173.47,173.41,173.47,1415.0,166.9396,166.9974,166.9396,166.9974,1415.0
2023-06-30 13:25:00,173.49,173.56,173.47,173.52,991.0,167.0167,167.084,166.9974,167.0455,991.0
2023-06-30 13:30:00,173.53,173.69,173.53,173.64,1726.0,167.0552,167.2092,167.0552,167.1611,1726.0
2023-06-30 13:35:00,173.68,173.69,173.45,173.45,1449.0,167.1996,167.2092,166.9782,166.9782,1449.0
2023-06-30 13:40:00,173.43,173.43,173.28,173.3,2667.0,166.9589,166.9589,166.8145,166.8338,2667.0
2023-06-30 13:45:00,173.29,173.36,173.28,173.3,5223.0,166.8241,166.8915,166.8145,166.8338,5223.0
2023-06-30 13:50:00,173.31,173.43,173.26,173.4,2030.0,166.8434,166.9589,166.7952,166.93,2030.0
2023-06-30 13:55:00,173.36,173.37,173.35,173.37,565.0,166.8915,166.9011,166.8819,166.9011,565.0
2023-06-30 14:00:00,173.38,173.48,173.38,173.48,596.0,166.9108,167.007,166.9108,167.007,596.0
2023-06-30 14:05:00,173.51,173.62,173.51,173.62,1490.0,167.0359,167.1418,167.0359,167.1418,1490.0
2023-06-30 14:10:00,173.66,173.71,173.63,173.63,1784.0,167.1803,167.2285,167.1514,167.1514,1784.0
2023-06-30 14:15:00,173.62,173.67,173.56,173.56,1439.0,167.1418,167.1899,167.084,167.084,1439.0
2023-06-30 14:20:00,173.57,173.76,173.57,173.75,1259.0,167.0937,167.2766,167.0937,167.267,1259.0
2023-06-30 14:25:00,173.75,173.88,173.7,173.84,2235.0,167.267,167.3921,167.2188,167.3536,2235.0
2023-06-30 14:30:00,173.84,173.89,173.71,173.8,4654.0,167.3536,167.4017,167.2285,167.3151,4654.0
2023-06-30 14:35:00,173.83,173.96,173.78,173.94,2218.0,167.344,167.4691,167.2958,167.4499,2218.0
2023-06-30 14:40:00,173.94,174.03,173.93,174.03,1595.0,167.4499,167.5365,167.4402,167.5365,1595.0
2023-06-30 14:45:00,173.97,173.97,173.85,173.91,1778.0,167.4788,167.4788,167.3632,167.421,1778.0
2023-06-30 14:50:00,173.92,173.95,173.86,173.95,2732.0,167.4306,167.4595,167.3729,167.4595,2732.0
2023-06-30 14:55:00,173.93,173.93,173.83,173.88,2082.0,167.4402,167.4402,167.344,167.3921,2082.0
2023-06-30 15:00:00,173.96,174.01,173.87,173.88,2891.0,167.4691,167.5173,167.3825,167.3921,2891.0
2023-06-30 15:05:00,173.87,173.93,173.82,173.82,3366.0,167.3825,167.4402,167.3343,167.3343,3366.0
2023-06-30 15:10:00,173.83,173.91,173.72,173.91,8363.0,167.344,167.421,167.2381,167.421,8363.0
2023-06-30 15:15:00,173.9,173.92,173.77,173.85,18231.0,167.4114,167.4306,167.2862,167.3632,18231.0
2023-06-30 15:20:00,173.84,173.84,173.58,173.64,6068.0,167.3536,167.3536,167.1033,167.1611,6068.0
2023-06-30 15:25:00,173.65,173.91,173.65,173.89,2981.0,167.1707,167.421,167.1707,167.4017,2981.0
2023-06-30 15:30:00,173.92,173.95,173.81,173.87,4787.0,167.4306,167.4595,167.3247,167.3825,4787.0
2023-06-30 15:35:00,173.88,173.92,173.77,173.79,7130.0,167.3921,167.4306,167.2862,167.3055,7130.0
2023-06-30 15:40:00,173.8,173.8,173.63,173.64,7261.0,167.3151,167.3151,167.1514,167.1611,7261.0
2023-06-30 15:45:00,173.64,173.81,173.57,173.79,11381.0,167.1611,167.3247,167.0937,167.3055,11381.0
2023-06-30 15:50:00,173.81,173.99,173.65,173.98,26754.0,167.3247,167.498,167.1707,167.4884,26754.0
2023-06-30 15:55:00,174.0,174.04,173.52,173.56,73967.0,167.5076,167.5461,167.0455,167.084,73967.0
2023-07-03 09:30:00,172.34,172.88,171.84,172.42,20004.0,165.9096,166.4294,165.4282,165.9866,20004.0
2023-07-03 09:35:00,172.61,172.94,172.58,172.88,2700.0,166.1695,166.4872,166.1406,166.4294,2700.0
2023-07-03 09:40:00,173.12,173.54,173.02,173.47,3421.0,166.6605,167.0648,166.5642,166.9974,3421.0
2023-07-03 09:45:00,173.56,173.62,172.79,172.81,2644.0,167.084,167.1418,166.3428,166.362,2644.0
2023-07-03 09:50:00,172.53,172.53,172.1,172.35,4106.0,166.0925,166.0925,165.6785,165.9192,4106.0
2023-07-03 09:55:00,172.71,173.04,172.7,172.94,1210.0,166.2658,166.5835,166.2561,166.4872,1210.0
2023-07-03 10:00:00,172.91,173.08,172.71,173.01,5049.0,166.4583,166.622,166.2658,166.5546,5049.0
2023-07-03 10:05:00,172.89,173.1,172.78,173.01,7210.0,166.439,166.6412,166.3332,166.5546,7210.0
2023-07-03 10:10:00,172.97,173.24,172.79,172.91,5321.0,166.5161,166.776,166.3428,166.4583,5321.0
2023-07-03 10:15:00,172.97,173.24,172.91,173.24,2045.0,166.5161,166.776,166.4583,166.776,2045.0
2023-07-03 10:20:00,173.25,173.33,173.15,173.15,1338.0,166.7856,166.8626,166.6893,166.6893,1338.0
2023-07-03 10:25:00,173.39,173.55,173.39,173.55,1364.0,166.9204,167.0744,166.9204,167.0744,1364.0
2023-07-03 10:30:00,173.72,173.88,173.72,173.77,3776.0,167.2381,167.3921,167.2381,167.2862,3776.0
2023-07-03 10:35:00,173.76,173.95,173.69,173.93,10524.0,167.2766,167.4595,167.2092,167.4402,10524.0
2023-07-03 10:40:00,173.93,174.11,173.89,174.01,5718.0,167.4402,167.6135,167.4017,167.5173,5718.0
2023-07-03 10:45:00,174.0,174.27,173.8,173.8,9667.0,167.5076,167.7676,167.3151,167.3151,9667.0
2023-07-03 10:50:00,173.77,173.85,173.59,173.7,4994.0,167.2862,167.3632,167.1129,167.2188,4994.0
2023-07-03 10:55:00,173.71,173.92,173.69,173.92,3511.0,167.2285,167.4306,167.2092,167.4306,3511.0
2023-07-03 11:00:00,173.86,173.98,173.79,173.87,13026.0,167.3729,167.4884,167.3055,167.3825,13026.0
2023-07-03 11:05:00,173.87,174.07,173.86,174.05,17716.0,167.3825,167.575,167.3729,167.5558,17716.0
2023-07-03 11:10:00,173.98,174.15,173.9,173.99,8875.0,167.4884,167.652,167.4114,167.498,8875.0
2023-07-03 11:15:00,173.96,173.97,173.65,173.79,8399.0,167.4691,167.4788,167.1707,167.3055,8399.0
2023-07-03 11:20:00,173.8,174.07,173.8,174.07,2284.0,167.3151,167.575,167.3151,167.575,2284.0
2023-07-03 11:25:00,174.13,174.42,174.13,174.19,3985.0,167.6328,167.912,167.6328,167.6905,3985.0
2023-07-03 11:30:00,174.26,174.32,174.21,174.24,2350.0,167.7579,167.8157,167.7098,167.7387,2350.0
2023-07-03 11:35:00,174.24,174.36,174.24,174.32,7222.0,167.7387,167.8542,167.7387,167.8157,7222.0
2023-07-03 11:40:00,174.32,174.36,174.17,174.19,5909.0,167.8157,167.8542,167.6713,167.6905,5909.0
2023-07-03 11:45:00,174.17,174.31,173.97,174.04,8943.0,167.6713,167.8061,167.4788,167.5461,8943.0
2023-07-03 11:50:00,173.99,174.04,173.8,174.02,6723.0,167.498,167.5461,167.3151,167.5269,6723.0
2023-07-03 11:55:00,174.06,174.2,174.02,174.13,2180.0,167.5654,167.7002,167.5269,167.6328,2180.0
2023-07-03 12:00:00,174.13,174.13,173.93,174.06,3000.0,167.6328,167.6328,167.4402,167.5654,3000.0
2023-07-03 12:05:00,174.02,174.05,173.86,174.03,3646.0,167.5269,167.5558,167.3729,167.5365,3646.0
2023-07-03 12:10:00,174.03,174.03,173.86,173.97,2502.0,167.5365,167.5365,167.3729,167.4788,2502.0
2023-07-03 12:15:00,173.93,173.97,173.73,173.74,4048.0,167.4402,167.4788,167.2477,167.2573,4048.0
2023-07-03 12:20:00,173.7,173.83,173.53,173.83,8285.0,167.2188,167.344,167.0552,167.344,8285.0
2023-07-03 12:25:00,173.79,173.79,173.5,173.62,6591.0,167.3055,167.3055,167.0263,167.1418,6591.0
2023-07-03 12:30:00,173.65,173.72,173.46,173.63,6551.0,167.1707,167.2381,166.9878,167.1514,6551.0
2023-07-03 12:35:00,173.71,173.71,173.48,173.62,4639.0,167.2285,167.2285,167.007,167.1418,4639.0
2023-07-03 12:40:00,173.57,173.65,173.5,173.5,6394.0,167.0937,167.1707,167.0263,167.0263,6394.0
2023-07-03 12:45:00,173.52,173.52,173.35,173.47,6887.0,167.0455,167.0455,166.8819,166.9974,6887.0
2023-07-03 12:50:00,173.51,173.52,173.08,173.24,9556.0,167.0359,167.0455,166.622,166.776,9556.0
2023-07-03 12:55:00,173.18,173.32,172.95,173.09,25727.0,166.7182,166.853,166.4968,166.6316,25727.0
2023-07-05 09:30:00,171.5,172.58,170.26,170.68,36294.0,165.1009,166.1406,163.9072,164.3115,36294.0
2023-07-05 09:35:00,170.86,171.14,170.48,170.67,8820.0,164.4848,164.7543,164.119,164.3019,8820.0
2023-07-05 09:40:00,170.68,171.03,170.38,170.67,10548.0,164.3115,164.6484,164.0227,164.3019,10548.0
2023-07-05 09:45:00,170.78,171.33,170.71,171.33,10907.0,164.4078,164.9373,164.3404,164.9373,10907.0
2023-07-05 09:50:00,171.32,171.65,171.21,171.25,5415.0,164.9276,165.2453,164.8217,164.8602,5415.0
2023-07-05 09:55:00,171.0,171.18,170.87,171.12,3504.0,164.6196,164.7929,164.4944,164.7351,3504.0
2023-07-05 10:00:00,171.32,171.33,170.82,171.09,8879.0,164.9276,164.9373,164.4463,164.7062,8879.0
2023-07-05 10:05:00,171.17,171.29,170.9,171.26,21065.0,164.7832,164.8987,164.5233,164.8699,21065.0
2023-07-05 10:10:00,171.26,171.26,170.8,171.16,7071.0,164.8699,164.8699,164.427,164.7736,7071.0
2023-07-05 10:15:00,171.11,171.11,170.83,170.94,5814.0,164.7255,164.7255,164.4559,164.5618,5814.0
2023-07-05 10:20:00,170.88,171.0,170.82,170.83,6581.0,164.504,164.6196,164.4463,164.4559,6581.0
2023-07-05 10:25:00,170.84,170.94,170.61,170.94,9620.0,164.4655,164.5618,164.2441,164.5618,9620.0
2023-07-05 10:30:00,171.01,171.09,170.89,171.0,6762.0,164.6292,164.7062,164.5137,164.6196,6762.0
2023-07-05 10:35:00,171.0,171.16,170.97,171.06,7766.0,164.6196,164.7736,164.5907,164.6773,7766.0
2023-07-05 10:40:00,171.06,171.17,171.02,171.09,7398.0,164.6773,164.7832,164.6388,164.7062,7398.0
2023-07-05 10:45:00,171.04,171.07,170.9,170.97,7473.0,164.6581,164.687,164.5233,164.5907,7473.0
2023-07-05 10:50:00,170.94,171.26,170.93,171.22,7323.0,164.5618,164.8699,164.5522,164.8314,7323.0
2023-07-05 10:55:00,171.25,171.35,171.05,171.27,7529.0,164.8602,164.9565,164.6677,164.8795,7529.0
2023-07-05 11:00:00,171.36,171.38,171.14,171.14,7445.0,164.9661,164.9854,164.7543,164.7543,7445.0
2023-07-05 11:05:00,171.13,171.17,170.98,171.05,8244.0,164.7447,164.7832,164.6003,164.6677,8244.0
2023-07-05 11:10:00,171.04,171.29,170.96,171.25,8958.0,164.6581,164.8987,164.5811,164.8602,8958.0
2023-07-05 11:15:00,171.26,171.57,171.25,171.57,10355.0,164.8699,165.1683,164.8602,165.1683,10355.0
2023-07-05 11:20:00,171.75,172.11,171.75,172.11,9217.0,165.3416,165.6882,165.3416,165.6882,9217.0
2023-07-05 11:25:00,172.06,172.3,172.0,172.3,5686.0,165.64,165.8711,165.5823,165.8711,5686.0
2023-07-05 11:30:00,172.32,172.33,172.06,172.28,3542.0,165.8903,165.8999,165.64,165.8518,3542.0
2023-07-05 11:35:00,172.33,172.33,172.14,172.22,5493.0,165.8999,165.8999,165.717,165.794,5493.0
2023-07-05 11:40:00,172.27,172.27,172.1,172.17,4956.0,165.8422,165.8422,165.6785,165.7459,4956.0
2023-07-05 11:45:00,172.3,172.3,172.19,172.25,3529.0,165.8711,165.8711,165.7652,165.8229,3529.0
2023-07-05 11:50:00,172.27,172.31,172.13,172.15,4830.0,165.8422,165.8807,165.7074,165.7267,4830.0
2023-07-05 11:55:00,172.1,172.1,171.92,172.1,4123.0,165.6785,165.6785,165.5052,165.6785,4123.0
2023-07-05 12:00:00,172.13,172.17,172.0,172.05,5421.0,165.7074,165.7459,165.5823,165.6304,5421.0
2023-07-05 12:05:00,172.07,172.1,172.02,172.02,3119.0,165.6496,165.6785,165.6015,165.6015,3119.0
2023-07-05 12:10:00,172.0,172.0,171.83,171.9,2420.0,165.5823,165.5823,165.4186,165.486,2420.0
2023-07-05 12:15:00,171.88,171.88,171.65,171.65,4773.0,165.4667,165.4667,165.2453,165.2453,4773.0
2023-07-05 12:20:00,171.67,171.76,171.54,171.62,16707.0,165.2646,165.3512,165.1394,165.2164,16707.0
2023-07-05 12:25:00,171.57,171.58,171.47,171.56,3261.0,165.1683,165.1779,165.072,165.1587,3261.0
2023-07-05 12:30:00,171.57,171.68,171.52,171.61,3447.0,165.1683,165.2742,165.1202,165.2068,3447.0
2023-07-05 12:35:00,171.58,171.63,171.48,171.56,4911.0,165.1779,165.2261,165.0817,165.1587,4911.0
2023-07-05 12:40:00,171.49,171.51,171.33,171.33,2486.0,165.0913,165.1105,164.9373,164.9373,2486.0
2023-07-05 12:45:00,171.4,171.57,171.37,171.54,5347.0,165.0046,165.1683,164.9758,165.1394,5347.0
2023-07-05 12:50:00,171.54,171.56,171.48,171.52,3707.0,165.1394,165.1587,165.0817,165.1202,3707.0
2023-07-05 12:55:00,171.46,171.59,171.46,171.55,3177.0,165.0624,165.1876,165.0624,165.149,3177.0
2023-07-05 13:00:00,171.55,171.76,171.52,171.75,836.0,165.149,165.3512,165.1202,165.3416,836.0
2023-07-05 13:05:00,171.69,171.83,171.69,171.75,3729.0,165.2838,165.4186,165.2838,165.3416,3729.0
2023-07-05 13:10:00,171.74,171.83,171.69,171.83,5241.0,165.332,165.4186,165.2838,165.4186,5241.0
2023-07-05 13:15:00,171.86,171.9,171.77,171.83,7280.0,165.4475,165.486,165.3608,165.4186,7280.0
2023-07-05 13:20:00,171.81,171.99,171.78,171.89,3320.0,165.3993,165.5726,165.3705,165.4764,3320.0
2023-07-05 13:25:00,171.88,172.0,171.85,171.85,1831.0,165.4667,165.5823,165.4379,165.4379,1831.0
2023-07-05 13:30:00,171.89,172.12,171.89,172.06,3133.0,165.4764,165.6978,165.4764,165.64,3133.0
2023-07-05 13:35:00,172.08,172.09,172.0,172.0,6051.0,165.6593,165.6689,165.5823,165.5823,6051.0
2023-07-05 13:40:00,172.0,172.04,171.95,172.02,5679.0,165.5823,165.6208,165.5341,165.6015,5679.0
2023-07-05 13:45:00,171.99,172.11,171.99,172.11,2235.0,165.5726,165.6882,165.5726,165.6882,2235.0
2023-07-05 13:50:00,172.08,172.12,172.01,172.12,4902.0,165.6593,165.6978,165.5919,165.6978,4902.0
2023-07-05 13:55:00,172.12,172.2,172.11,172.2,4300.0,165.6978,165.7748,165.6882,165.7748,4300.0
2023-07-05 14:00:00,172.15,172.36,172.14,172.33,9557.0,165.7267,165.9288,165.717,165.8999,9557.0
2023-07-05 14:05:00,172.3,172.47,172.29,172.39,9907.0,165.8711,166.0347,165.8614,165.9577,9907.0
2023-07-05 14:10:00,172.43,172.43,172.31,172.39,4881.0,165.9962,165.9962,165.8807,165.9577,4881.0
2023-07-05 14:15:00,172.36,172.38,172.11,172.25,7291.0,165.9288,165.9481,165.6882,165.8229,7291.0
2023-07-05 14:20:00,172.25,172.38,172.24,172.27,5722.0,165.8229,165.9481,165.8133,165.8422,5722.0
2023-07-05 14:25:00,172.25,172.32,172.19,172.19,6043.0,165.8229,165.8903,165.7652,165.7652,6043.0
2023-07-05 14:30:00,172.23,172.28,172.19,172.26,8107.0,165.8037,165.8518,165.7652,165.8326,8107.0
2023-07-05 14:35:00,172.3,172.33,172.22,172.33,4244.0,165.8711,165.8999,165.794,165.8999,4244.0
2023-07-05 14:40:00,172.33,172.39,172.32,172.38,3683.0,165.8999,165.9577,165.8903,165.9481,3683.0
2023-07-05 14:45:00,172.33,172.33,172.18,172.26,7400.0,165.8999,165.8999,165.7555,165.8326,7400.0
2023-07-05 14:50:00,172.24,172.35,172.2,172.28,3675.0,165.8133,165.9192,165.7748,165.8518,3675.0
2023-07-05 14:55:00,172.29,172.4,172.2,172.4,14271.0,165.8614,165.9673,165.7748,165.9673,14271.0
2023-07-05 15:00:00,172.4,172.56,172.4,172.55,3818.0,165.9673,166.1214,165.9673,166.1117,3818.0
2023-07-05 15:05:00,172.58,172.61,172.45,172.5,2864.0,166.1406,166.1695,166.0155,166.0636,2864.0
2023-07-05 15:10:00,172.49,172.5,172.44,172.49,3758.0,166.054,166.0636,166.0058,166.054,3758.0
2023-07-05 15:15:00,172.5,172.58,172.46,172.54,5833.0,166.0636,166.1406,166.0251,166.1021,5833.0
2023-07-05 15:20:00,172.52,172.68,172.51,172.65,5524.0,166.0829,166.2369,166.0732,166.208,5524.0
2023-07-05 15:25:00,172.64,172.69,172.55,172.66,6336.0,166.1984,166.2465,166.1117,166.2176,6336.0
2023-07-05 15:30:00,172.64,172.67,172.55,172.62,10429.0,166.1984,166.2273,166.1117,166.1791,10429.0
2023-07-05 15:35:00,172.63,172.73,172.58,172.71,11760.0,166.1887,166.285,166.1406,166.2658,11760.0
2023-07-05 15:40:00,172.7,172.88,172.68,172.78,15825.0,166.2561,166.4294,166.2369,166.3332,15825.0
2023-07-05 15:45:00,172.72,172.8,172.62,172.78,18336.0,166.2754,166.3524,166.1791,166.3332,18336.0
2023-07-05 15:50:00,172.79,172.89,172.58,172.61,32448.0,166.3428,166.439,166.1406,166.1695,32448.0
2023-07-05 15:55:00,172.61,172.7,172.57,172.59,45683.0,166.1695,166.2561,166.131,166.1502,45683.0
2023-07-06 09:30:00,171.68,171.68,170.31,170.9,20945.0,165.2742,165.2742,163.9553,164.5233,20945.0
2023-07-06 09:35:00,171.11,171.15,170.05,170.13,13120.0,164.7255,164.764,163.705,163.782,13120.0
2023-07-06 09:40:00,170.07,170.15,168.94,169.0,5704.0,163.7243,163.8013,162.6364,162.6942,5704.0
2023-07-06 09:45:00,169.12,169.71,168.77,169.33,17589.0,162.8097,163.3777,162.4728,163.0119,17589.0
2023-07-06 09:50:00,169.31,170.19,169.31,170.19,18029.0,162.9926,163.8398,162.9926,163.8398,18029.0
2023-07-06 09:55:00,170.21,170.21,169.85,170.14,16223.0,163.859,163.859,163.5125,163.7917,16223.0
2023-07-06 10:00:00,170.22,170.23,169.92,170.06,18213.0,163.8687,163.8783,163.5799,163.7146,18213.0
2023-07-06 10:05:00,170.07,170.65,170.07,170.64,23219.0,163.7243,164.2826,163.7243,164.273,23219.0
2023-07-06 10:10:00,170.64,170.88,170.26,170.43,10434.0,164.273,164.504,163.9072,164.0708,10434.0
2023-07-06 10:15:00,170.44,170.45,170.02,170.12,16151.0,164.0805,164.0901,163.6761,163.7724,16151.0
2023-07-06 10:20:00,170.19,170.22,169.73,169.78,9965.0,163.8398,163.8687,163.397,163.4451,9965.0
2023-07-06 10:25:00,169.91,170.12,169.79,169.88,7820.0,163.5702,163.7724,163.4547,163.5414,7820.0
2023-07-06 10:30:00,169.83,169.83,169.46,169.55,23400.0,163.4932,163.4932,163.137,163.2237,23400.0
2023-07-06 10:35:00,169.68,169.85,169.38,169.39,4634.0,163.3488,163.5125,163.06,163.0696,4634.0
2023-07-06 10:40:00,169.38,169.38,168.98,169.02,5467.0,163.06,163.06,162.6749,162.7134,5467.0
2023-07-06 10:45:00,169.13,169.15,168.64,168.72,8649.0,162.8193,162.8386,162.3476,162.4246,8649.0
2023-07-06 10:50:00,168.67,169.18,168.62,168.93,8647.0,162.3765,162.8675,162.3284,162.6268,8647.0
2023-07-06 10:55:00,168.89,169.21,168.89,169.14,5893.0,162.5883,162.8964,162.5883,162.829,5893.0
2023-07-06 11:00:00,169.12,169.16,168.9,169.0,10463.0,162.8097,162.8482,162.5979,162.6942,10463.0
2023-07-06 11:05:00,169.0,169.5,168.98,169.44,5714.0,162.6942,163.1755,162.6749,163.1178,5714.0
2023-07-06 11:10:00,169.45,169.73,169.14,169.72,10618.0,163.1274,163.397,162.829,163.3873,10618.0
2023-07-06 11:15:00,169.74,169.81,169.5,169.81,10916.0,163.4066,163.474,163.1755,163.474,10916.0
2023-07-06 11:20:00,169.8,169.8,169.44,169.67,8958.0,163.4643,163.4643,163.1178,163.3392,8958.0
2023-07-06 11:25:00,169.74,169.96,169.73,169.78,4446.0,163.4066,163.6184,163.397,163.4451,4446.0
2023-07-06 11:30:00,169.83,169.98,169.77,169.95,3058.0,163.4932,163.6376,163.4355,163.6087,3058.0
2023-07-06 11:35:00,169.96,169.96,169.78,169.82,2331.0,163.6184,163.6184,163.4451,163.4836,2331.0
2023-07-06 11:40:00,169.79,169.98,169.71,169.98,2239.0,163.4547,163.6376,163.3777,163.6376,2239.0
2023-07-06 11:45:00,169.98,170.08,169.93,170.02,3487.0,163.6376,163.7339,163.5895,163.6761,3487.0
2023-07-06 11:50:00,169.97,169.99,169.75,169.81,10530.0,163.628,163.6473,163.4162,163.474,10530.0
2023-07-06 11:55:00,169.84,169.92,169.73,169.9,3323.0,163.5029,163.5799,163.397,163.5606,3323.0
2023-07-06 12:00:00,169.89,169.97,169.82,169.89,1405.0,163.551,163.628,163.4836,163.551,1405.0
2023-07-06 12:05:00,169.93,170.05,169.85,170.05,2941.0,163.5895,163.705,163.5125,163.705,2941.0
2023-07-06 12:10:00,170.02,170.09,169.89,169.92,8082.0,163.6761,163.7435,163.551,163.5799,8082.0
2023-07-06 12:15:00,169.95,169.97,169.85,169.91,7961.0,163.6087,163.628,163.5125,163.5702,7961.0
2023-07-06 12:20:00,169.9,169.92,169.65,169.7,6646.0,163.5606,163.5799,163.3199,163.3681,6646.0
2023-07-06 12:25:00,169.69,169.71,169.52,169.57,3098.0,163.3584,163.3777,163.1948,163.2429,3098.0
2023-07-06 12:30:00,169.52,169.6,169.42,169.47,2895.0,163.1948,163.2718,163.0985,163.1467,2895.0
2023-07-06 12:35:00,169.43,169.44,169.3,169.31,3155.0,163.1081,163.1178,162.983,162.9926,3155.0
2023-07-06 12:40:00,169.38,169.58,169.38,169.5,2928.0,163.06,163.2526,163.06,163.1755,2928.0
2023-07-06 12:45:00,169.45,169.56,169.36,169.55,1603.0,163.1274,163.2333,163.0408,163.2237,1603.0
2023-07-06 12:50:00,169.54,169.74,169.54,169.62,3920.0,163.214,163.4066,163.214,163.2911,3920.0
2023-07-06 12:55:00,169.61,169.71,169.56,169.59,1541.0,163.2814,163.3777,163.2333,163.2622,1541.0
2023-07-06 13:00:00,169.57,169.64,169.53,169.53,3634.0,163.2429,163.3103,163.2044,163.2044,3634.0
2023-07-06 13:05:00,169.6,169.66,169.59,169.65,1335.0,163.2718,163.3296,163.2622,163.3199,1335.0
2023-07-06 13:10:00,169.73,169.87,169.73,169.84,6074.0,163.397,163.5317,163.397,163.5029,6074.0
2023-07-06 13:15:00,169.83,169.97,169.78,169.93,6263.0,163.4932,163.628,163.4451,163.5895,6263.0
2023-07-06 13:20:00,169.95,169.98,169.87,169.91,5196.0,163.6087,163.6376,163.5317,163.5702,5196.0
2023-07-06 13:25:00,169.95,170.12,169.95,170.12,35000.0,163.6087,163.7724,163.6087,163.7724,35000.0
2023-07-06 13:30:00,170.14,170.23,170.02,170.02,4400.0,163.7917,163.8783,163.6761,163.6761,4400.0
2023-07-06 13:35:00,170.05,170.05,169.87,169.96,1762.0,163.705,163.705,163.5317,163.6184,1762.0
2023-07-06 13:40:00,169.98,170.02,169.84,169.88,2506.0,163.6376,163.6761,163.5029,163.5414,2506.0
2023-07-06 13:45:00,169.83,170.04,169.79,170.03,3888.0,163.4932,163.6954,163.4547,163.6858,3888.0
2023-07-06 13:50:00,170.05,170.09,170.01,170.06,2420.0,163.705,163.7435,163.6665,163.7146,2420.0
2023-07-06 13:55:00,170.04,170.18,170.01,170.17,3005.0,163.6954,163.8302,163.6665,163.8205,3005.0
2023-07-06 14:00:00,170.14,170.27,170.1,170.27,1367.0,163.7917,163.9168,163.7532,163.9168,1367.0
2023-07-06 14:05:00,170.31,170.36,170.14,170.16,4865.0,163.9553,164.0034,163.7917,163.8109,4865.0
2023-07-06 14:10:00,170.14,170.23,170.13,170.22,1205.0,163.7917,163.8783,163.782,163.8687,1205.0
2023-07-06 14:15:00,170.23,170.27,170.15,170.21,4622.0,163.8783,163.9168,163.8013,163.859,4622.0
2023-07-06 14:20:00,170.21,170.27,170.18,170.25,4096.0,163.859,163.9168,163.8302,163.8976,4096.0
2023-07-06 14:25:00,170.26,170.36,170.22,170.36,9418.0,163.9072,164.0034,163.8687,164.0034,9418.0
2023-07-06 14:30:00,170.37,170.44,170.33,170.33,3725.0,164.0131,164.0805,163.9746,163.9746,3725.0
2023-07-06 14:35:00,170.35,170.45,170.33,170.45,1400.0,163.9938,164.0901,163.9746,164.0901,1400.0
2023-07-06 14:40:00,170.45,170.54,170.4,170.48,2989.0,164.0901,164.1767,164.042,164.119,2989.0
2023-07-06 14:45:00,170.43,170.49,170.38,170.43,2138.0,164.0708,164.1286,164.0227,164.0708,2138.0
2023-07-06 14:50:00,170.42,170.51,170.42,170.5,1983.0,164.0612,164.1479,164.0612,164.1382,1983.0
2023-07-06 14:55:00,170.54,170.59,170.46,170.59,3542.0,164.1767,164.2249,164.0997,164.2249,3542.0
2023-07-06 15:00:00,170.56,170.56,170.44,170.48,2837.0,164.196,164.196,164.0805,164.119,2837.0
2023-07-06 15:05:00,170.47,170.54,170.42,170.53,3683.0,164.1093,164.1767,164.0612,164.1671,3683.0
2023-07-06 15:10:00,170.51,170.54,170.37,170.42,4960.0,164.1479,164.1767,164.0131,164.0612,4960.0
2023-07-06 15:15:00,170.4,170.51,170.4,170.51,3776.0,164.042,164.1479,164.042,164.1479,3776.0
2023-07-06 15:20:00,170.5,170.52,170.43,170.44,4798.0,164.1382,164.1575,164.0708,164.0805,4798.0
2023-07-06 15:25:00,170.44,170.44,170.33,170.39,6029.0,164.0805,164.0805,163.9746,164.0323,6029.0
2023-07-06 15:30:00,170.36,170.41,170.29,170.34,9568.0,164.0034,164.0516,163.9361,163.9842,9568.0
2023-07-06 15:35:00,170.37,170.44,170.31,170.32,9826.0,164.0131,164.0805,163.9553,163.9649,9826.0
2023-07-06 15:40:00,170.28,170.3,170.15,170.27,13409.0,163.9264,163.9457,163.8013,163.9168,13409.0
2023-07-06 15:45:00,170.26,170.56,170.18,170.56,45477.0,163.9072,164.196,163.8302,164.196,45477.0
2023-07-06 15:50:00,170.62,170.66,170.48,170.59,29852.0,164.2537,164.2923,164.119,164.2249,29852.0
2023-07-06 15:55:00,170.57,171.03,170.57,170.91,111448.0,164.2056,164.6484,164.2056,164.5329,111448.0
2023-07-07 09:30:00,170.46,171.36,170.41,171.31,22874.0,164.0997,164.9661,164.0516,164.918,22874.0
2023-07-07 09:35:00,171.09,171.74,170.87,171.53,7297.0,164.7062,165.332,164.4944,165.1298,7297.0
2023-07-07 09:40:00,171.48,171.67,171.07,171.17,3064.0,165.0817,165.2646,164.687,164.7832,3064.0
2023-07-07 09:45:00,171.26,171.53,171.12,171.49,2535.0,164.8699,165.1298,164.7351,165.0913,2535.0
2023-07-07 09:50:00,171.53,171.71,171.25,171.28,4148.0,165.1298,165.3031,164.8602,164.8891,4148.0
2023-07-07 09:55:00,171.35,171.46,171.28,171.38,4369.0,164.9565,165.0624,164.8891,164.9854,4369.0
2023-07-07 10:00:00,171.26,171.6,171.26,171.27,5698.0,164.8699,165.1972,164.8699,164.8795,5698.0
2023-07-07 10:05:00,171.32,171.32,171.02,171.22,13308.0,164.9276,164.9276,164.6388,164.8314,13308.0
2023-07-07 10:10:00,171.27,171.54,171.26,171.34,15790.0,164.8795,165.1394,164.8699,164.9469,15790.0
2023-07-07 10:15:00,171.41,171.64,171.39,171.51,27142.0,165.0143,165.2357,164.995,165.1105,27142.0
2023-07-07 10:20:00,171.48,171.54,171.45,171.5,45005.0,165.0817,165.1394,165.0528,165.1009,45005.0
2023-07-07 10:25:00,171.54,171.71,171.47,171.67,24744.0,165.1394,165.3031,165.072,165.2646,24744.0
2023-07-07 10:30:00,171.62,172.17,171.61,172.08,7530.0,165.2164,165.7459,165.2068,165.6593,7530.0
2023-07-07 10:35:00,172.08,172.31,172.07,172.13,8494.0,165.6593,165.8807,165.6496,165.7074,8494.0
2023-07-07 10:40:00,172.16,172.37,172.02,172.02,6417.0,165.7363,165.9385,165.6015,165.6015,6417.0
2023-07-07 10:45:00,172.03,172.06,171.86,171.98,7444.0,165.6111,165.64,165.4475,165.563,7444.0
2023-07-07 10:50:00,172.0,172.0,171.71,171.9,10578.0,165.5823,165.5823,165.3031,165.486,10578.0
2023-07-07 10:55:00,171.94,172.15,171.87,172.02,10438.0,165.5245,165.7267,165.4571,165.6015,10438.0
2023-07-07 11:00:00,172.03,172.1,171.92,172.01,13768.0,165.6111,165.6785,165.5052,165.5919,13768.0
2023-07-07 11:05:00,171.97,172.01,171.76,171.77,7901.0,165.5534,165.5919,165.3512,165.3608,7901.0
2023-07-07 11:10:00,171.78,171.91,171.75,171.84,3451.0,165.3705,165.4956,165.3416,165.4282,3451.0
2023-07-07 11:15:00,171.79,171.95,171.71,171.93,6876.0,165.3801,165.5341,165.3031,165.5149,6876.0
2023-07-07 11:20:00,171.95,172.02,171.81,171.85,9861.0,165.5341,165.6015,165.3993,165.4379,9861.0
2023-07-07 11:25:00,171.87,172.01,171.81,171.95,3080.0,165.4571,165.5919,165.3993,165.5341,3080.0
2023-07-07 11:30:00,171.92,172.38,171.89,172.38,10184.0,165.5052,165.9481,165.4764,165.9481,10184.0
2023-07-07 11:35:00,172.42,172.53,172.15,172.15,4345.0,165.9866,166.0925,165.7267,165.7267,4345.0
2023-07-07 11:40:00,172.15,172.15,171.87,171.93,6615.0,165.7267,165.7267,165.4571,165.5149,6615.0
2023-07-07 11:45:00,171.96,172.01,171.92,171.98,4651.0,165.5437,165.5919,165.5052,165.563,4651.0
2023-07-07 11:50:00,171.96,171.96,171.78,171.8,4141.0,165.5437,165.5437,165.3705,165.3897,4141.0
2023-07-07 11:55:00,171.78,171.97,171.78,171.97,13008.0,165.3705,165.5534,165.3705,165.5534,13008.0
2023-07-07 12:00:00,171.94,171.97,171.81,171.84,4190.0,165.5245,165.5534,165.3993,165.4282,4190.0
2023-07-07 12:05:00,171.89,171.93,171.87,171.92,4231.0,165.4764,165.5149,165.4571,165.5052,4231.0
2023-07-07 12:10:00,171.95,172.0,171.81,171.96,4240.0,165.5341,165.5823,165.3993,165.5437,4240.0
2023-07-07 12:15:00,172.0,172.06,171.97,172.03,6643.0,165.5823,165.64,165.5534,165.6111,6643.0
2023-07-07 12:20:00,172.02,172.28,172.02,172.28,6599.0,165.6015,165.8518,165.6015,165.8518,6599.0
2023-07-07 12:25:00,172.25,172.48,172.25,172.46,3727.0,165.8229,166.0443,165.8229,166.0251,3727.0
2023-07-07 12:30:00,172.46,172.51,172.26,172.34,9638.0,166.0251,166.0732,165.8326,165.9096,9638.0
2023-07-07 12:35:00,172.33,172.62,172.33,172.53,8260.0,165.8999,166.1791,165.8999,166.0925,8260.0
2023-07-07 12:40:00,172.48,172.74,172.45,172.67,12025.0,166.0443,166.2946,166.0155,166.2273,12025.0
2023-07-07 12:45:00,172.67,172.81,172.66,172.79,2509.0,166.2273,166.362,166.2176,166.3428,2509.0
2023-07-07 12:50:00,172.85,172.96,172.85,172.95,1572.0,166.4005,166.5064,166.4005,166.4968,1572.0
2023-07-07 12:55:00,172.99,173.29,172.99,173.29,1400.0,166.5353,166.8241,166.5353,166.8241,1400.0
2023-07-07 13:00:00,173.35,173.38,173.28,173.28,2886.0,166.8819,166.9108,166.8145,166.8145,2886.0
2023-07-07 13:05:00,173.31,173.32,173.16,173.16,1700.0,166.8434,166.853,166.699,166.699,1700.0
2023-07-07 13:10:00,173.12,173.22,173.03,173.04,2498.0,166.6605,166.7567,166.5738,166.5835,2498.0
2023-07-07 13:15:00,173.07,173.14,173.06,173.12,1214.0,166.6123,166.6797,166.6027,166.6605,1214.0
2023-07-07 13:20:00,173.15,173.19,173.04,173.07,3205.0,166.6893,166.7279,166.5835,166.6123,3205.0
2023-07-07 13:25:00,173.04,173.04,172.78,172.87,3957.0,166.5835,166.5835,166.3332,166.4198,3957.0
2023-07-07 13:30:00,172.9,172.9,172.75,172.8,2046.0,166.4487,166.4487,166.3043,166.3524,2046.0
2023-07-07 13:35:00,172.79,172.91,172.73,172.91,6644.0,166.3428,166.4583,166.285,166.4583,6644.0
2023-07-07 13:40:00,172.93,173.01,172.9,172.98,5194.0,166.4776,166.5546,166.4487,166.5257,5194.0
2023-07-07 13:45:00,172.94,172.95,172.83,172.84,2014.0,166.4872,166.4968,166.3813,166.3909,2014.0
2023-07-07 13:50:00,172.82,172.82,172.67,172.67,5076.0,166.3717,166.3717,166.2273,166.2273,5076.0
2023-07-07 13:55:00,172.72,172.73,172.58,172.7,7593.0,166.2754,166.285,166.1406,166.2561,7593.0
2023-07-07 14:00:00,172.7,172.71,172.57,172.62,5210.0,166.2561,166.2658,166.131,166.1791,5210.0
2023-07-07 14:05:00,172.62,172.75,172.62,172.74,3718.0,166.1791,166.3043,166.1791,166.2946,3718.0
2023-07-07 14:10:00,172.76,172.8,172.69,172.77,2425.0,166.3139,166.3524,166.2465,166.3235,2425.0
2023-07-07 14:15:00,172.74,172.77,172.7,172.76,4406.0,166.2946,166.3235,166.2561,166.3139,4406.0
2023-07-07 14:20:00,172.73,172.75,172.68,172.7,2209.0,166.285,166.3043,166.2369,166.2561,2209.0
2023-07-07 14:25:00,172.67,172.8,172.64,172.74,5292.0,166.2273,166.3524,166.1984,166.2946,5292.0
2023-07-07 14:30:00,172.7,172.74,172.59,172.59,2929.0,166.2561,166.2946,166.1502,166.1502,2929.0
2023-07-07 14:35:00,172.62,172.73,172.62,172.63,1800.0,166.1791,166.285,166.1791,166.1887,1800.0
2023-07-07 14:40:00,172.63,172.71,172.57,172.67,3339.0,166.1887,166.2658,166.131,166.2273,3339.0
2023-07-07 14:45:00,172.67,172.76,172.6,172.62,3990.0,166.2273,166.3139,166.1599,166.1791,3990.0
2023-07-07 14:50:00,172.63,172.69,172.62,172.63,3728.0,166.1887,166.2465,166.1791,166.1887,3728.0
2023-07-07 14:55:00,172.62,172.67,172.57,172.6,7467.0,166.1791,166.2273,166.131,166.1599,7467.0
2023-07-07 15:00:00,172.6,172.6,172.46,172.5,7822.0,166.1599,166.1599,166.0251,166.0636,7822.0
2023-07-07 15:05:00,172.52,172.54,172.41,172.41,1783.0,166.0829,166.1021,165.977,165.977,1783.0
2023-07-07 15:10:00,172.43,172.44,172.32,172.39,3826.0,165.9962,166.0058,165.8903,165.9577,3826.0
2023-07-07 15:15:00,172.41,172.43,172.16,172.23,6010.0,165.977,165.9962,165.7363,165.8037,6010.0
2023-07-07 15:20:00,172.21,172.22,172.14,172.15,3734.0,165.7844,165.794,165.717,165.7267,3734.0
2023-07-07 15:25:00,172.2,172.31,172.17,172.31,4369.0,165.7748,165.8807,165.7459,165.8807,4369.0
2023-07-07 15:30:00,172.3,172.53,172.26,172.49,6652.0,165.8711,166.0925,165.8326,166.054,6652.0
2023-07-07 15:35:00,172.49,172.49,172.13,172.27,15665.0,166.054,166.054,165.7074,165.8422,15665.0
2023-07-07 15:40:00,172.21,172.28,172.14,172.14,6224.0,165.7844,165.8518,165.717,165.717,6224.0
2023-07-07 15:45:00,172.13,172.17,171.73,171.77,15071.0,165.7074,165.7459,165.3223,165.3608,15071.0
2023-07-07 15:50:00,171.64,171.9,171.5,171.75,25351.0,165.2357,165.486,165.1009,165.3416,25351.0
2023-07-07 15:55:00,171.74,171.85,171.52,171.62,43117.0,165.332,165.4379,165.1202,165.2164,43117.0
2023-07-10 09:30:00,171.56,171.92,171.0,171.81,17176.0,165.1587,165.5052,164.6196,165.3993,17176.0
2023-07-10 09:35:00,171.8,171.8,171.31,171.45,8246.0,165.3897,165.3897,164.918,165.0528,8246.0
2023-07-10 09:40:00,171.46,171.71,171.26,171.27,3908.0,165.0624,165.3031,164.8699,164.8795,3908.0
2023-07-10 09:45:00,171.34,171.38,171.13,171.21,2300.0,164.9469,164.9854,164.7447,164.8217,2300.0
2023-07-10 09:50:00,171.27,172.1,171.21,172.09,2683.0,164.8795,165.6785,164.8217,165.6689,2683.0
2023-07-10 09:55:00,171.92,172.3,171.92,172.1,4741.0,165.5052,165.8711,165.5052,165.6785,4741.0
2023-07-10 10:00:00,171.97,172.37,171.91,172.37,4204.0,165.5534,165.9385,165.4956,165.9385,4204.0
2023-07-10 10:05:00,172.35,172.35,172.08,172.13,1076.0,165.9192,165.9192,165.6593,165.7074,1076.0
2023-07-10 10:10:00,172.13,172.13,171.86,171.95,2884.0,165.7074,165.7074,165.4475,165.5341,2884.0
2023-07-10 10:15:00,171.9,171.9,171.66,171.68,1036.0,165.486,165.486,165.2549,165.2742,1036.0
2023-07-10 10:20:00,171.55,171.61,171.19,171.25,4189.0,165.149,165.2068,164.8025,164.8602,4189.0
2023-07-10 10:25:00,171.24,171.3,171.07,171.08,5062.0,164.8506,164.9084,164.687,164.6966,5062.0
2023-07-10 10:30:00,171.12,171.18,170.99,171.02,6680.0,164.7351,164.7929,164.6099,164.6388,6680.0
2023-07-10 10:35:00,171.01,171.01,170.86,170.87,5441.0,164.6292,164.6292,164.4848,164.4944,5441.0
2023-07-10 10:40:00,170.92,170.92,170.59,170.83,1976.0,164.5426,164.5426,164.2249,164.4559,1976.0
2023-07-10 10:45:00,170.83,170.87,170.6,170.69,1990.0,164.4559,164.4944,164.2345,164.3211,1990.0
2023-07-10 10:50:00,170.71,170.81,170.65,170.72,2354.0,164.3404,164.4367,164.2826,164.35,2354.0
2023-07-10 10:55:00,170.6,170.64,170.4,170.47,2650.0,164.2345,164.273,164.042,164.1093,2650.0
2023-07-10 11:00:00,170.51,170.6,170.32,170.33,1854.0,164.1479,164.2345,163.9649,163.9746,1854.0
2023-07-10 11:05:00,170.28,170.35,170.17,170.17,2255.0,163.9264,163.9938,163.8205,163.8205,2255.0
2023-07-10 11:10:00,170.08,170.08,169.92,169.93,3149.0,163.7339,163.7339,163.5799,163.5895,3149.0
2023-07-10 11:15:00,169.96,169.96,169.84,169.87,1917.0,163.6184,163.6184,163.5029,163.5317,1917.0
2023-07-10 11:20:00,169.85,169.86,169.72,169.85,5136.0,163.5125,163.5221,163.3873,163.5125,5136.0
2023-07-10 11:25:00,169.97,169.98,169.68,169.74,8959.0,163.628,163.6376,163.3488,163.4066,8959.0
2023-07-10 11:30:00,169.81,169.83,169.62,169.62,1607.0,163.474,163.4932,163.2911,163.2911,1607.0
2023-07-10 11:35:00,169.64,169.68,169.6,169.65,1507.0,163.3103,163.3488,163.2718,163.3199,1507.0
2023-07-10 11:40:00,169.68,169.75,169.65,169.73,2933.0,163.3488,163.4162,163.3199,163.397,2933.0
2023-07-10 11:45:00,169.68,169.86,169.68,169.85,2632.0,163.3488,163.5221,163.3488,163.5125,2632.0
2023-07-10 11:50:00,169.86,169.9,169.78,169.83,6327.0,163.5221,163.5606,163.4451,163.4932,6327.0
2023-07-10 11:55:00,169.86,170.05,169.85,170.02,4390.0,163.5221,163.705,163.5125,163.6761,4390.0
2023-07-10 12:00:00,170.05,170.05,169.78,169.92,5041.0,163.705,163.705,163.4451,163.5799,5041.0
2023-07-10 12:05:00,169.95,169.97,169.85,169.87,1531.0,163.6087,163.628,163.5125,163.5317,1531.0
2023-07-10 12:10:00,169.83,170.0,169.82,170.0,5853.0,163.4932,163.6569,163.4836,163.6569,5853.0
2023-07-10 12:15:00,170.02,170.15,170.0,170.15,11114.0,163.6761,163.8013,163.6569,163.8013,11114.0
2023-07-10 12:20:00,170.22,170.27,170.2,170.21,554.0,163.8687,163.9168,163.8494,163.859,554.0
2023-07-10 12:25:00,170.21,170.23,170.06,170.07,2662.0,163.859,163.8783,163.7146,163.7243,2662.0
2023-07-10 12:30:00,170.09,170.15,170.09,170.14,1618.0,163.7435,163.8013,163.7435,163.7917,1618.0
2023-07-10 12:35:00,170.03,170.03,169.87,169.87,1776.0,163.6858,163.6858,163.5317,163.5317,1776.0
2023-07-10 12:40:00,169.87,169.94,169.83,169.94,1589.0,163.5317,163.5991,163.4932,163.5991,1589.0
2023-07-10 12:45:00,170.0,170.09,170.0,170.09,972.0,163.6569,163.7435,163.6569,163.7435,972.0
2023-07-10 12:50:00,170.03,170.07,169.99,170.06,1132.0,163.6858,163.7243,163.6473,163.7146,1132.0
2023-07-10 12:55:00,169.97,170.0,169.94,169.95,1946.0,163.628,163.6569,163.5991,163.6087,1946.0
2023-07-10 13:00:00,170.01,170.04,169.93,170.04,1378.0,163.6665,163.6954,163.5895,163.6954,1378.0
2023-07-10 13:05:00,170.05,170.1,169.98,170.05,2546.0,163.705,163.7532,163.6376,163.705,2546.0
2023-07-10 13:10:00,170.08,170.35,170.03,170.2,2284.0,163.7339,163.9938,163.6858,163.8494,2284.0
2023-07-10 13:15:00,170.24,170.4,170.16,170.37,3021.0,163.8879,164.042,163.8109,164.0131,3021.0
2023-07-10 13:20:00,170.35,170.42,170.28,170.28,2995.0,163.9938,164.0612,163.9264,163.9264,2995.0
2023-07-10 13:25:00,170.19,170.19,169.98,170.03,1847.0,163.8398,163.8398,163.6376,163.6858,1847.0
2023-07-10 13:30:00,169.96,170.07,169.85,169.85,5526.0,163.6184,163.7243,163.5125,163.5125,5526.0
2023-07-10 13:35:00,169.89,169.89,169.7,169.72,6695.0,163.551,163.551,163.3681,163.3873,6695.0
2023-07-10 13:40:00,169.7,169.8,169.62,169.71,4728.0,163.3681,163.4643,163.2911,163.3777,4728.0
2023-07-10 13:45:00,169.72,169.78,169.54,169.54,6251.0,163.3873,163.4451,163.214,163.214,6251.0
2023-07-10 13:50:00,169.54,169.66,169.5,169.66,3146.0,163.214,163.3296,163.1755,163.3296,3146.0
2023-07-10 13:55:00,169.63,169.67,169.57,169.59,11525.0,163.3007,163.3392,163.2429,163.2622,11525.0
2023-07-10 14:00:00,169.59,169.6,169.37,169.39,5815.0,163.2622,163.2718,163.0504,163.0696,5815.0
2023-07-10 14:05:00,169.44,169.61,169.36,169.55,15304.0,163.1178,163.2814,163.0408,163.2237,15304.0
2023-07-10 14:10:00,169.57,169.78,169.55,169.78,12212.0,163.2429,163.4451,163.2237,163.4451,12212.0
2023-07-10 14:15:00,169.81,169.94,169.81,169.89,8232.0,163.474,163.5991,163.474,163.551,8232.0
2023-07-10 14:20:00,169.89,169.93,169.79,169.9,6061.0,163.551,163.5895,163.4547,163.5606,6061.0
2023-07-10 14:25:00,169.9,169.96,169.85,169.85,5572.0,163.5606,163.6184,163.5125,163.5125,5572.0
2023-07-10 14:30:00,169.9,169.9,169.74,169.74,9299.0,163.5606,163.5606,163.4066,163.4066,9299.0
2023-07-10 14:35:00,169.64,169.64,169.42,169.44,2247.0,163.3103,163.3103,163.0985,163.1178,2247.0
2023-07-10 14:40:00,169.4,169.65,169.4,169.46,9298.0,163.0793,163.3199,163.0793,163.137,9298.0
2023-07-10 14:45:00,169.45,169.5,169.22,169.23,2159.0,163.1274,163.1755,162.906,162.9156,2159.0
2023-07-10 14:50:00,169.21,169.33,169.18,169.33,3833.0,162.8964,163.0119,162.8675,163.0119,3833.0
2023-07-10 14:55:00,169.28,169.42,169.28,169.31,3515.0,162.9637,163.0985,162.9637,162.9926,3515.0
2023-07-10 15:00:00,169.35,169.35,169.19,169.23,3099.0,163.0311,163.0311,162.8771,162.9156,3099.0
2023-07-10 15:05:00,169.24,169.26,169.0,169.04,2452.0,162.9252,162.9445,162.6942,162.7327,2452.0
2023-07-10 15:10:00,169.01,169.16,169.01,169.12,2150.0,162.7038,162.8482,162.7038,162.8097,2150.0
2023-07-10 15:15:00,169.18,169.33,169.17,169.32,8878.0,162.8675,163.0119,162.8579,163.0023,8878.0
2023-07-10 15:20:00,169.33,169.51,169.33,169.42,6231.0,163.0119,163.1852,163.0119,163.0985,6231.0
2023-07-10 15:25:00,169.43,169.48,169.33,169.33,4029.0,163.1081,163.1563,163.0119,163.0119,4029.0
2023-07-10 15:30:00,169.31,169.33,169.28,169.29,9749.0,162.9926,163.0119,162.9637,162.9734,9749.0
2023-07-10 15:35:00,169.3,169.48,169.28,169.48,8420.0,162.983,163.1563,162.9637,163.1563,8420.0
2023-07-10 15:40:00,169.47,169.48,169.3,169.38,16487.0,163.1467,163.1563,162.983,163.06,16487.0
2023-07-10 15:45:00,169.37,169.39,169.24,169.34,22978.0,163.0504,163.0696,162.9252,163.0215,22978.0
2023-07-10 15:50:00,169.34,169.35,169.08,169.13,44691.0,163.0215,163.0311,162.7712,162.8193,44691.0
2023-07-10 15:55:00,169.15,169.26,168.97,169.12,74521.0,162.8386,162.9445,162.6653,162.8097,74521.0
2023-07-11 09:30:00,168.79,169.41,168.79,169.16,61646.0,162.492,163.0889,162.492,162.8482,61646.0
2023-07-11 09:35:00,169.18,169.96,169.15,169.65,11106.0,162.8675,163.6184,162.8386,163.3199,11106.0
2023-07-11 09:40:00,169.68,170.4,169.6,169.71,29495.0,163.3488,164.042,163.2718,163.3777,29495.0
2023-07-11 09:45:00,169.81,170.19,169.76,170.19,18485.0,163.474,163.8398,163.4258,163.8398,18485.0
2023-07-11 09:50:00,170.14,170.14,169.59,169.76,11845.0,163.7917,163.7917,163.2622,163.4258,11845.0
2023-07-11 09:55:00,169.95,170.05,169.9,170.05,15091.0,163.6087,163.705,163.5606,163.705,15091.0
2023-07-11 10:00:00,170.11,170.16,169.92,170.0,13023.0,163.7628,163.8109,163.5799,163.6569,13023.0
2023-07-11 10:05:00,170.06,170.33,170.06,170.26,18490.0,163.7146,163.9746,163.7146,163.9072,18490.0
2023-07-11 10:10:00,170.27,170.27,169.85,170.26,5624.0,163.9168,163.9168,163.5125,163.9072,5624.0
2023-07-11 10:15:00,170.25,170.26,170.02,170.1,3285.0,163.8976,163.9072,163.6761,163.7532,3285.0
2023-07-11 10:20:00,170.14,170.22,169.97,170.22,15094.0,163.7917,163.8687,163.628,163.8687,15094.0
2023-07-11 10:25:00,170.28,170.38,170.07,170.07,5027.0,163.9264,164.0227,163.7243,163.7243,5027.0
2023-07-11 10:30:00,169.97,170.0,169.85,169.88,14193.0,163.628,163.6569,163.5125,163.5414,14193.0
2023-07-11 10:35:00,169.86,170.3,169.85,170.1,11844.0,163.5221,163.9457,163.5125,163.7532,11844.0
2023-07-11 10:40:00,170.19,170.19,170.05,170.12,9770.0,163.8398,163.8398,163.705,163.7724,9770.0
2023-07-11 10:45:00,170.11,170.24,170.02,170.05,11753.0,163.7628,163.8879,163.6761,163.705,11753.0
2023-07-11 10:50:00,170.13,170.32,170.02,170.3,21035.0,163.782,163.9649,163.6761,163.9457,21035.0
2023-07-11 10:55:00,170.31,170.55,170.22,170.55,9538.0,163.9553,164.1864,163.8687,164.1864,9538.0
2023-07-11 11:00:00,170.58,170.59,170.36,170.47,5881.0,164.2152,164.2249,164.0034,164.1093,5881.0
2023-07-11 11:05:00,170.46,170.49,170.38,170.4,3806.0,164.0997,164.1286,164.0227,164.042,3806.0
2023-07-11 11:10:00,170.47,170.77,170.46,170.77,8191.0,164.1093,164.3982,164.0997,164.3982,8191.0
2023-07-11 11:15:00,170.74,170.74,170.65,170.7,4644.0,164.3693,164.3693,164.2826,164.3308,4644.0
2023-07-11 11:20:00,170.74,170.78,170.69,170.73,7489.0,164.3693,164.4078,164.3211,164.3596,7489.0
2023-07-11 11:25:00,170.71,171.01,170.71,170.94,5275.0,164.3404,164.6292,164.3404,164.5618,5275.0
2023-07-11 11:30:00,170.9,170.97,170.8,170.86,3445.0,164.5233,164.5907,164.427,164.4848,3445.0
2023-07-11 11:35:00,170.88,171.11,170.86,171.08,2955.0,164.504,164.7255,164.4848,164.6966,2955.0
2023-07-11 11:40:00,171.12,171.19,171.09,171.16,2128.0,164.7351,164.8025,164.7062,164.7736,2128.0
2023-07-11 11:45:00,171.12,171.12,170.77,170.86,8793.0,164.7351,164.7351,164.3982,164.4848,8793.0
2023-07-11 11:50:00,170.87,170.98,170.85,170.94,11786.0,164.4944,164.6003,164.4752,164.5618,11786.0
2023-07-11 11:55:00,170.99,171.01,170.89,170.98,3180.0,164.6099,164.6292,164.5137,164.6003,3180.0
2023-07-11 12:00:00,171.01,171.32,171.01,171.26,8162.0,164.6292,164.9276,164.6292,164.8699,8162.0
2023-07-11 12:05:00,171.29,171.4,171.27,171.34,6744.0,164.8987,165.0046,164.8795,164.9469,6744.0
2023-07-11 12:10:00,171.4,171.45,171.27,171.38,2576.0,165.0046,165.0528,164.8795,164.9854,2576.0
2023-07-11 12:15:00,171.35,171.44,171.27,171.34,2737.0,164.9565,165.0432,164.8795,164.9469,2737.0
2023-07-11 12:20:00,171.32,171.32,171.22,171.26,1772.0,164.9276,164.9276,164.8314,164.8699,1772.0
2023-07-11 12:25:00,171.27,171.28,171.0,171.22,4618.0,164.8795,164.8891,164.6196,164.8314,4618.0
2023-07-11 12:30:00,171.19,171.19,170.86,170.86,3970.0,164.8025,164.8025,164.4848,164.4848,3970.0
2023-07-11 12:35:00,170.84,170.87,170.7,170.72,6377.0,164.4655,164.4944,164.3308,164.35,6377.0
2023-07-11 12:40:00,170.69,171.29,170.68,171.25,22769.0,164.3211,164.8987,164.3115,164.8602,22769.0
2023-07-11 12:45:00,171.28,171.37,171.26,171.34,3106.0,164.8891,164.9758,164.8699,164.9469,3106.0
2023-07-11 12:50:00,171.36,171.45,171.34,171.36,8198.0,164.9661,165.0528,164.9469,164.9661,8198.0
2023-07-11 12:55:00,171.33,171.43,171.28,171.28,3866.0,164.9373,165.0335,164.8891,164.8891,3866.0
2023-07-11 13:00:00,171.29,171.45,171.28,171.44,7847.0,164.8987,165.0528,164.8891,165.0432,7847.0
2023-07-11 13:05:00,171.45,171.47,171.33,171.35,2622.0,165.0528,165.072,164.9373,164.9565,2622.0
2023-07-11 13:10:00,171.34,171.34,171.19,171.31,6149.0,164.9469,164.9469,164.8025,164.918,6149.0
2023-07-11 13:15:00,171.28,171.32,171.2,171.31,2995.0,164.8891,164.9276,164.8121,164.918,2995.0
2023-07-11 13:20:00,171.32,171.39,171.32,171.39,2246.0,164.9276,164.995,164.9276,164.995,2246.0
2023-07-11 13:25:00,171.45,171.46,171.39,171.39,2060.0,165.0528,165.0624,164.995,164.995,2060.0
2023-07-11 13:30:00,171.44,171.46,171.37,171.4,3111.0,165.0432,165.0624,164.9758,165.0046,3111.0
2023-07-11 13:35:00,171.39,171.45,171.37,171.42,4884.0,164.995,165.0528,164.9758,165.0239,4884.0
2023-07-11 13:40:00,171.46,171.59,171.44,171.55,4000.0,165.0624,165.1876,165.0432,165.149,4000.0
2023-07-11 13:45:00,171.54,171.57,171.53,171.57,5523.0,165.1394,165.1683,165.1298,165.1683,5523.0
2023-07-11 13:50:00,171.53,171.73,171.52,171.67,15788.0,165.1298,165.3223,165.1202,165.2646,15788.0
2023-07-11 13:55:00,171.65,171.66,171.52,171.52,3665.0,165.2453,165.2549,165.1202,165.1202,3665.0
2023-07-11 14:00:00,171.52,171.58,171.5,171.55,3023.0,165.1202,165.1779,165.1009,165.149,3023.0
2023-07-11 14:05:00,171.55,171.64,171.55,171.61,2301.0,165.149,165.2357,165.149,165.2068,2301.0
2023-07-11 14:10:00,171.56,171.64,171.56,171.64,2399.0,165.1587,165.2357,165.1587,165.2357,2399.0
2023-07-11 14:15:00,171.62,171.65,171.45,171.62,5895.0,165.2164,165.2453,165.0528,165.2164,5895.0
2023-07-11 14:20:00,171.58,171.58,171.49,171.54,2970.0,165.1779,165.1779,165.0913,165.1394,2970.0
2023-07-11 14:25:00,171.53,171.79,171.52,171.76,4592.0,165.1298,165.3801,165.1202,165.3512,4592.0
2023-07-11 14:30:00,171.77,171.79,171.73,171.73,3110.0,165.3608,165.3801,165.3223,165.3223,3110.0
2023-07-11 14:35:00,171.75,171.78,171.62,171.62,3644.0,165.3416,165.3705,165.2164,165.2164,3644.0
2023-07-11 14:40:00,171.64,171.8,171.64,171.76,2875.0,165.2357,165.3897,165.2357,165.3512,2875.0
2023-07-11 14:45:00,171.74,171.84,171.74,171.84,5400.0,165.332,165.4282,165.332,165.4282,5400.0
2023-07-11 14:50:00,171.82,171.82,171.64,171.68,3843.0,165.409,165.409,165.2357,165.2742,3843.0
2023-07-11 14:55:00,171.65,171.84,171.65,171.82,4724.0,165.2453,165.4282,165.2453,165.409,4724.0
2023-07-11 15:00:00,171.86,171.91,171.79,171.89,8011.0,165.4475,165.4956,165.3801,165.4764,8011.0
2023-07-11 15:05:00,171.88,171.91,171.82,171.84,3074.0,165.4667,165.4956,165.409,165.4282,3074.0
2023-07-11 15:10:00,171.82,171.83,171.77,171.78,5005.0,165.409,165.4186,165.3608,165.3705,5005.0
2023-07-11 15:15:00,171.8,171.93,171.77,171.93,5382.0,165.3897,165.5149,165.3608,165.5149,5382.0
2023-07-11 15:20:00,171.94,172.01,171.91,171.97,5795.0,165.5245,165.5919,165.4956,165.5534,5795.0
2023-07-11 15:25:00,171.96,171.98,171.86,171.86,7030.0,165.5437,165.563,165.4475,165.4475,7030.0
2023-07-11 15:30:00,171.86,172.0,171.76,171.81,15448.0,165.4475,165.5823,165.3512,165.3993,15448.0
2023-07-11 15:35:00,171.84,171.96,171.82,171.86,6770.0,165.4282,165.5437,165.409,165.4475,6770.0
2023-07-11 15:40:00,171.82,171.91,171.79,171.87,10673.0,165.409,165.4956,165.3801,165.4571,10673.0
2023-07-11 15:45:00,171.89,172.3,171.89,172.29,12443.0,165.4764,165.8711,165.4764,165.8614,12443.0
2023-07-11 15:50:00,172.36,172.46,172.31,172.34,16746.0,165.9288,166.0251,165.8807,165.9096,16746.0
2023-07-11 15:55:00,172.35,172.4,172.26,172.34,53571.0,165.9192,165.9673,165.8326,165.9096,53571.0
2023-07-12 09:30:00,173.39,173.79,172.8,173.78,26607.0,166.9204,167.3055,166.3524,167.2958,26607.0
2023-07-12 09:35:00,173.93,174.4,173.8,174.19,17053.0,167.4402,167.8927,167.3151,167.6905,17053.0
2023-07-12 09:40:00,174.1,174.2,173.52,174.17,36121.0,167.6039,167.7002,167.0455,167.6713,36121.0
2023-07-12 09:45:00,174.17,174.4,174.05,174.23,16567.0,167.6713,167.8927,167.5558,167.729,16567.0
2023-07-12 09:50:00,174.17,174.17,173.43,173.49,10707.0,167.6713,167.6713,166.9589,167.0167,10707.0
2023-07-12 09:55:00,173.53,173.6,173.18,173.28,15346.0,167.0552,167.1226,166.7182,166.8145,15346.0
2023-07-12 10:00:00,173.28,173.32,172.68,172.86,20674.0,166.8145,166.853,166.2369,166.4102,20674.0
2023-07-12 10:05:00,172.82,172.86,172.34,172.39,8399.0,166.3717,166.4102,165.9096,165.9577,8399.0
2023-07-12 10:10:00,172.39,172.45,172.15,172.15,15654.0,165.9577,166.0155,165.7267,165.7267,15654.0
2023-07-12 10:15:00,172.2,172.2,171.64,171.64,26718.0,165.7748,165.7748,165.2357,165.2357,26718.0
2023-07-12 10:20:00,171.6,172.37,171.56,172.33,10839.0,165.1972,165.9385,165.1587,165.8999,10839.0
2023-07-12 10:25:00,172.36,172.52,172.2,172.33,8559.0,165.9288,166.0829,165.7748,165.8999,8559.0
2023-07-12 10:30:00,172.38,172.38,172.11,172.32,4537.0,165.9481,165.9481,165.6882,165.8903,4537.0
2023-07-12 10:35:00,172.36,172.38,172.07,172.07,4758.0,165.9288,165.9481,165.6496,165.6496,4758.0
2023-07-12 10:40:00,172.06,172.06,171.99,172.02,1700.0,165.64,165.64,165.5726,165.6015,1700.0
2023-07-12 10:45:00,172.07,172.07,171.76,171.82,3480.0,165.6496,165.6496,165.3512,165.409,3480.0
2023-07-12 10:50:00,171.79,172.06,171.79,172.05,3200.0,165.3801,165.64,165.3801,165.6304,3200.0
2023-07-12 10:55:00,172.01,172.05,171.87,171.98,3143.0,165.5919,165.6304,165.4571,165.563,3143.0
2023-07-12 11:00:00,172.04,172.13,171.96,172.03,3715.0,165.6208,165.7074,165.5437,165.6111,3715.0
2023-07-12 11:05:00,172.03,172.11,171.95,171.95,2936.0,165.6111,165.6882,165.5341,165.5341,2936.0
2023-07-12 11:10:00,171.96,172.03,171.87,172.02,5875.0,165.5437,165.6111,165.4571,165.6015,5875.0
2023-07-12 11:15:00,171.82,171.99,171.81,171.98,4211.0,165.409,165.5726,165.3993,165.563,4211.0
2023-07-12 11:20:00,171.95,172.01,171.72,171.97,7735.0,165.5341,165.5919,165.3127,165.5534,7735.0
2023-07-12 11:25:00,171.98,171.98,171.48,171.48,27746.0,165.563,165.563,165.0817,165.0817,27746.0
2023-07-12 11:30:00,171.46,171.51,171.22,171.26,9123.0,165.0624,165.1105,164.8314,164.8699,9123.0
2023-07-12 11:35:00,171.28,171.42,171.25,171.29,10690.0,164.8891,165.0239,164.8602,164.8987,10690.0
2023-07-12 11:40:00,171.25,171.55,171.1,171.38,10433.0,164.8602,165.149,164.7158,164.9854,10433.0
2023-07-12 11:45:00,171.36,171.49,171.2,171.46,33648.0,164.9661,165.0913,164.8121,165.0624,33648.0
2023-07-12 11:50:00,171.48,171.61,171.35,171.41,31597.0,165.0817,165.2068,164.9565,165.0143,31597.0
2023-07-12 11:55:00,171.36,171.38,171.16,171.19,12072.0,164.9661,164.9854,164.7736,164.8025,12072.0
2023-07-12 12:00:00,171.2,171.23,170.85,170.85,13251.0,164.8121,164.841,164.4752,164.4752,13251.0
2023-07-12 12:05:00,170.84,170.98,170.77,170.79,7988.0,164.4655,164.6003,164.3982,164.4174,7988.0
2023-07-12 12:10:00,170.78,170.98,170.7,170.9,15864.0,164.4078,164.6003,164.3308,164.5233,15864.0
2023-07-12 12:15:00,170.92,170.97,170.43,170.49,14807.0,164.5426,164.5907,164.0708,164.1286,14807.0
2023-07-12 12:20:00,170.49,170.64,170.3,170.64,7854.0,164.1286,164.273,163.9457,164.273,7854.0
2023-07-12 12:25:00,170.79,170.79,170.67,170.72,3365.0,164.4174,164.4174,164.3019,164.35,3365.0
2023-07-12 12:30:00,170.76,170.78,170.69,170.77,2833.0,164.3885,164.4078,164.3211,164.3982,2833.0
2023-07-12 12:35:00,170.78,170.86,170.77,170.8,4648.0,164.4078,164.4848,164.3982,164.427,4648.0
2023-07-12 12:40:00,170.84,170.87,170.77,170.81,3666.0,164.4655,164.4944,164.3982,164.4367,3666.0
2023-07-12 12:45:00,170.78,170.78,170.59,170.62,13313.0,164.4078,164.4078,164.2249,164.2537,13313.0
2023-07-12 12:50:00,170.62,170.72,170.6,170.62,5557.0,164.2537,164.35,164.2345,164.2537,5557.0
2023-07-12 12:55:00,170.67,170.67,170.33,170.33,7115.0,164.3019,164.3019,163.9746,163.9746,7115.0
2023-07-12 13:00:00,170.33,170.45,170.25,170.32,25266.0,163.9746,164.0901,163.8976,163.9649,25266.0
2023-07-12 13:05:00,170.33,170.8,170.25,170.8,12332.0,163.9746,164.427,163.8976,164.427,12332.0
2023-07-12 13:10:00,170.8,171.01,170.8,170.96,7784.0,164.427,164.6292,164.427,164.5811,7784.0
2023-07-12 13:15:00,170.98,171.24,170.98,171.19,5728.0,164.6003,164.8506,164.6003,164.8025,5728.0
2023-07-12 13:20:00,171.14,171.21,170.99,170.99,4525.0,164.7543,164.8217,164.6099,164.6099,4525.0
2023-07-12 13:25:00,170.93,170.93,170.82,170.82,3600.0,164.5522,164.5522,164.4463,164.4463,3600.0
2023-07-12 13:30:00,170.7,170.82,170.7,170.82,3019.0,164.3308,164.4463,164.3308,164.4463,3019.0
2023-07-12 13:35:00,170.86,170.91,170.8,170.8,2195.0,164.4848,164.5329,164.427,164.427,2195.0
2023-07-12 13:40:00,170.8,170.85,170.74,170.78,6164.0,164.427,164.4752,164.3693,164.4078,6164.0
2023-07-12 13:45:00,170.77,170.79,170.33,170.34,12250.0,164.3982,164.4174,163.9746,163.9842,12250.0
2023-07-12 13:50:00,170.34,170.73,170.31,170.65,13013.0,163.9842,164.3596,163.9553,164.2826,13013.0
2023-07-12 13:55:00,170.6,170.63,170.47,170.53,3120.0,164.2345,164.2634,164.1093,164.1671,3120.0
2023-07-12 14:00:00,170.58,170.58,170.35,170.44,11303.0,164.2152,164.2152,163.9938,164.0805,11303.0
2023-07-12 14:05:00,170.44,170.51,170.36,170.37,13667.0,164.0805,164.1479,164.0034,164.0131,13667.0
2023-07-12 14:10:00,170.37,170.5,170.36,170.46,10215.0,164.0131,164.1382,164.0034,164.0997,10215.0
2023-07-12 14:15:00,170.48,170.66,170.48,170.55,10818.0,164.119,164.2923,164.119,164.1864,10818.0
2023-07-12 14:20:00,170.55,170.6,170.54,170.6,39313.0,164.1864,164.2345,164.1767,164.2345,39313.0
2023-07-12 14:25:00,170.6,170.6,170.56,170.58,21191.0,164.2345,164.2345,164.196,164.2152,21191.0
2023-07-12 14:30:00,170.58,170.82,170.56,170.79,17635.0,164.2152,164.4463,164.196,164.4174,17635.0
2023-07-12 14:35:00,170.82,171.01,170.77,171.01,4011.0,164.4463,164.6292,164.3982,164.6292,4011.0
2023-07-12 14:40:00,171.0,171.01,170.73,170.85,3861.0,164.6196,164.6292,164.3596,164.4752,3861.0
2023-07-12 14:45:00,170.89,170.93,170.79,170.86,4129.0,164.5137,164.5522,164.4174,164.4848,4129.0
2023-07-12 14:50:00,170.92,170.98,170.86,170.87,8760.0,164.5426,164.6003,164.4848,164.4944,8760.0
2023-07-12 14:55:00,170.88,170.9,170.67,170.68,6243.0,164.504,164.5233,164.3019,164.3115,6243.0
2023-07-12 15:00:00,170.71,170.73,170.5,170.54,11062.0,164.3404,164.3596,164.1382,164.1767,11062.0
2023-07-12 15:05:00,170.55,170.71,170.53,170.62,4561.0,164.1864,164.3404,164.1671,164.2537,4561.0
2023-07-12 15:10:00,170.59,170.82,170.52,170.82,4149.0,164.2249,164.4463,164.1575,164.4463,4149.0
2023-07-12 15:15:00,170.78,170.86,170.73,170.75,5137.0,164.4078,164.4848,164.3596,164.3789,5137.0
2023-07-12 15:20:00,170.74,170.81,170.65,170.69,10517.0,164.3693,164.4367,164.2826,164.3211,10517.0
2023-07-12 15:25:00,170.6,170.71,170.5,170.66,10136.0,164.2345,164.3404,164.1382,164.2923,10136.0
2023-07-12 15:30:00,170.64,170.7,170.6,170.65,12498.0,164.273,164.3308,164.2345,164.2826,12498.0
2023-07-12 15:35:00,170.66,170.79,170.65,170.78,13417.0,164.2923,164.4174,164.2826,164.4078,13417.0
2023-07-12 15:40:00,170.78,170.97,170.74,170.93,20108.0,164.4078,164.5907,164.3693,164.5522,20108.0
2023-07-12 15:45:00,170.93,171.15,170.89,171.13,16407.0,164.5522,164.764,164.5137,164.7447,16407.0
2023-07-12 15:50:00,171.17,171.4,171.09,171.37,45405.0,164.7832,165.0046,164.7062,164.9758,45405.0
2023-07-12 15:55:00,171.41,171.5,171.07,171.14,105099.0,165.0143,165.1009,164.687,164.7543,105099.0
2023-07-13 09:30:00,168.94,170.0,168.38,169.67,31241.0,162.6364,163.6569,162.0973,163.3392,31241.0
2023-07-13 09:35:00,169.22,170.13,169.22,169.9,23822.0,162.906,163.782,162.906,163.5606,23822.0
2023-07-13 09:40:00,169.96,170.01,169.3,169.54,9343.0,163.6184,163.6665,162.983,163.214,9343.0
2023-07-13 09:45:00,169.5,169.72,169.4,169.44,5964.0,163.1755,163.3873,163.0793,163.1178,5964.0
2023-07-13 09:50:00,169.3,169.53,169.19,169.44,11446.0,162.983,163.2044,162.8771,163.1178,11446.0
2023-07-13 09:55:00,169.49,169.83,169.43,169.76,4592.0,163.1659,163.4932,163.1081,163.4258,4592.0
2023-07-13 10:00:00,169.84,170.13,169.79,169.92,5326.0,163.5029,163.782,163.4547,163.5799,5326.0
2023-07-13 10:05:00,169.89,170.09,169.62,169.74,2588.0,163.551,163.7435,163.2911,163.4066,2588.0
2023-07-13 10:10:00,169.78,169.79,169.3,169.43,4840.0,163.4451,163.4547,162.983,163.1081,4840.0
2023-07-13 10:15:00,169.4,169.65,169.26,169.39,11761.0,163.0793,163.3199,162.9445,163.0696,11761.0
2023-07-13 10:20:00,169.46,169.62,169.31,169.56,6059.0,163.137,163.2911,162.9926,163.2333,6059.0
2023-07-13 10:25:00,169.64,169.81,169.57,169.75,7109.0,163.3103,163.474,163.2429,163.4162,7109.0
2023-07-13 10:30:00,169.79,169.79,169.58,169.72,6859.0,163.4547,163.4547,163.2526,163.3873,6859.0
2023-07-13 10:35:00,169.72,169.72,169.32,169.46,9131.0,163.3873,163.3873,163.0023,163.137,9131.0
2023-07-13 10:40:00,169.43,169.56,169.16,169.16,9565.0,163.1081,163.2333,162.8482,162.8482,9565.0
2023-07-13 10:45:00,169.22,169.62,169.21,169.4,9595.0,162.906,163.2911,162.8964,163.0793,9595.0
2023-07-13 10:50:00,169.38,169.38,169.19,169.25,6118.0,163.06,163.06,162.8771,162.9349,6118.0
2023-07-13 10:55:00,169.25,169.29,168.94,169.28,29340.0,162.9349,162.9734,162.6364,162.9637,29340.0
2023-07-13 11:00:00,169.28,169.51,169.28,169.44,6047.0,162.9637,163.1852,162.9637,163.1178,6047.0
2023-07-13 11:05:00,169.53,169.53,169.24,169.24,6943.0,163.2044,163.2044,162.9252,162.9252,6943.0
2023-07-13 11:10:00,169.24,169.66,169.24,169.62,4994.0,162.9252,163.3296,162.9252,163.2911,4994.0
2023-07-13 11:15:00,169.68,169.87,169.66,169.87,5835.0,163.3488,163.5317,163.3296,163.5317,5835.0
2023-07-13 11:20:00,169.81,169.86,169.66,169.67,3487.0,163.474,163.5221,163.3296,163.3392,3487.0
2023-07-13 11:25:00,169.68,169.76,169.64,169.72,10460.0,163.3488,163.4258,163.3103,163.3873,10460.0
2023-07-13 11:30:00,169.7,169.7,169.5,169.52,3081.0,163.3681,163.3681,163.1755,163.1948,3081.0
2023-07-13 11:35:00,169.49,169.52,169.27,169.33,5111.0,163.1659,163.1948,162.9541,163.0119,5111.0
2023-07-13 11:40:00,169.26,169.27,169.19,169.21,3683.0,162.9445,162.9541,162.8771,162.8964,3683.0
2023-07-13 11:45:00,169.25,169.3,169.16,169.23,3525.0,162.9349,162.983,162.8482,162.9156,3525.0
2023-07-13 11:50:00,169.2,169.2,169.03,169.14,5552.0,162.8867,162.8867,162.7231,162.829,5552.0
2023-07-13 11:55:00,169.16,169.19,169.01,169.03,3428.0,162.8482,162.8771,162.7038,162.7231,3428.0
2023-07-13 12:00:00,169.04,169.13,168.99,169.08,4754.0,162.7327,162.8193,162.6846,162.7712,4754.0
2023-07-13 12:05:00,169.1,169.12,169.03,169.09,3750.0,162.7905,162.8097,162.7231,162.7808,3750.0
2023-07-13 12:10:00,169.13,169.16,169.06,169.06,4052.0,162.8193,162.8482,162.752,162.752,4052.0
2023-07-13 12:15:00,169.03,169.17,169.03,169.12,4860.0,162.7231,162.8579,162.7231,162.8097,4860.0
2023-07-13 12:20:00,169.1,169.12,169.0,169.04,3580.0,162.7905,162.8097,162.6942,162.7327,3580.0
2023-07-13 12:25:00,169.08,169.21,169.02,169.02,4752.0,162.7712,162.8964,162.7134,162.7134,4752.0
2023-07-13 12:30:00,169.05,169.25,168.98,169.21,8491.0,162.7423,162.9349,162.6749,162.8964,8491.0
2023-07-13 12:35:00,169.21,169.21,169.11,169.15,6189.0,162.8964,162.8964,162.8001,162.8386,6189.0
2023-07-13 12:40:00,169.12,169.26,169.12,169.21,3272.0,162.8097,162.9445,162.8097,162.8964,3272.0
2023-07-13 12:45:00,169.22,169.22,169.13,169.13,2630.0,162.906,162.906,162.8193,162.8193,2630.0
2023-07-13 12:50:00,169.14,169.24,169.06,169.06,4052.0,162.829,162.9252,162.752,162.752,4052.0
2023-07-13 12:55:00,169.04,169.04,168.93,169.03,4382.0,162.7327,162.7327,162.6268,162.7231,4382.0
2023-07-13 13:00:00,169.06,169.06,168.97,169.0,2201.0,162.752,162.752,162.6653,162.6942,2201.0
2023-07-13 13:05:00,169.0,169.01,168.95,168.99,3517.0,162.6942,162.7038,162.6461,162.6846,3517.0
2023-07-13 13:10:00,168.97,169.09,168.96,169.05,3044.0,162.6653,162.7808,162.6557,162.7423,3044.0
2023-07-13 13:15:00,169.08,169.15,169.05,169.1,2904.0,162.7712,162.8386,162.7423,162.7905,2904.0
2023-07-13 13:20:00,169.09,169.13,169.02,169.02,3053.0,162.7808,162.8193,162.7134,162.7134,3053.0
2023-07-13 13:25:00,169.02,169.03,168.82,168.83,7716.0,162.7134,162.7231,162.5209,162.5305,7716.0
2023-07-13 13:30:00,168.85,168.89,168.78,168.84,11651.0,162.5498,162.5883,162.4824,162.5402,11651.0
2023-07-13 13:35:00,168.84,168.84,168.65,168.7,4245.0,162.5402,162.5402,162.3573,162.4054,4245.0
2023-07-13 13:40:00,168.71,168.86,168.67,168.8,5562.0,162.415,162.5594,162.3765,162.5017,5562.0
2023-07-13 13:45:00,168.81,168.89,168.81,168.83,2109.0,162.5113,162.5883,162.5113,162.5305,2109.0
2023-07-13 13:50:00,168.86,168.9,168.84,168.88,1404.0,162.5594,162.5979,162.5402,162.5787,1404.0
2023-07-13 13:55:00,168.91,168.91,168.78,168.83,5456.0,162.6076,162.6076,162.4824,162.5305,5456.0
2023-07-13 14:00:00,168.81,168.87,168.73,168.73,4128.0,162.5113,162.569,162.4343,162.4343,4128.0
2023-07-13 14:05:00,168.73,168.92,168.7,168.78,3791.0,162.4343,162.6172,162.4054,162.4824,3791.0
2023-07-13 14:10:00,168.78,168.87,168.67,168.72,6115.0,162.4824,162.569,162.3765,162.4246,6115.0
2023-07-13 14:15:00,168.69,168.78,168.66,168.72,7695.0,162.3958,162.4824,162.3669,162.4246,7695.0
2023-07-13 14:20:00,168.74,168.76,168.68,168.71,3417.0,162.4439,162.4631,162.3861,162.415,3417.0
2023-07-13 14:25:00,168.73,168.76,168.63,168.66,3750.0,162.4343,162.4631,162.338,162.3669,3750.0
2023-07-13 14:30:00,168.64,168.68,168.59,168.65,5795.0,162.3476,162.3861,162.2995,162.3573,5795.0
2023-07-13 14:35:00,168.64,168.64,168.53,168.54,3123.0,162.3476,162.3476,162.2417,162.2514,3123.0
2023-07-13 14:40:00,168.56,168.65,168.52,168.64,3590.0,162.2706,162.3573,162.2321,162.3476,3590.0
2023-07-13 14:45:00,168.64,168.67,168.54,168.55,4800.0,162.3476,162.3765,162.2514,162.261,4800.0
2023-07-13 14:50:00,168.55,168.58,168.42,168.42,12268.0,162.261,162.2899,162.1358,162.1358,12268.0
2023-07-13 14:55:00,168.43,168.51,168.41,168.47,9660.0,162.1455,162.2225,162.1262,162.184,9660.0
2023-07-13 15:00:00,168.44,168.5,168.44,168.46,3582.0,162.1551,162.2129,162.1551,162.1743,3582.0
2023-07-13 15:05:00,168.44,168.46,168.31,168.32,10036.0,162.1551,162.1743,162.0299,162.0396,10036.0
2023-07-13 15:10:00,168.31,168.53,168.3,168.52,9127.0,162.0299,162.2417,162.0203,162.2321,9127.0
2023-07-13 15:15:00,168.54,168.55,168.35,168.49,10550.0,162.2514,162.261,162.0684,162.2032,10550.0
2023-07-13 15:20:00,168.49,168.66,168.48,168.66,6340.0,162.2032,162.3669,162.1936,162.3669,6340.0
2023-07-13 15:25:00,168.66,168.76,168.62,168.67,4649.0,162.3669,162.4631,162.3284,162.3765,4649.0
2023-07-13 15:30:00,168.7,168.78,168.63,168.71,14179.0,162.4054,162.4824,162.338,162.415,14179.0
2023-07-13 15:35:00,168.68,168.72,168.54,168.59,11125.0,162.3861,162.4246,162.2514,162.2995,11125.0
2023-07-13 15:40:00,168.57,168.73,168.48,168.71,15643.0,162.2802,162.4343,162.1936,162.415,15643.0
2023-07-13 15:45:00,168.71,168.76,168.39,168.4,26402.0,162.415,162.4631,162.107,162.1166,26402.0
2023-07-13 15:50:00,168.43,168.44,168.16,168.24,43891.0,162.1455,162.1551,161.8855,161.9626,43891.0
2023-07-13 15:55:00,168.24,168.4,168.15,168.23,63921.0,161.9626,162.1166,161.8759,161.9529,63921.0
2023-07-14 09:30:00,168.35,168.43,167.0,167.13,23197.0,162.0684,162.1455,160.7688,160.894,23197.0
2023-07-14 09:35:00,166.92,167.03,165.4,165.75,26842.0,160.6918,160.7977,159.2285,159.5655,26842.0
2023-07-14 09:40:00,165.54,166.02,164.75,166.0,19488.0,159.3633,159.8254,158.6028,159.8061,19488.0
2023-07-14 09:45:00,165.99,165.99,165.35,165.71,14604.0,159.7965,159.7965,159.1804,159.527,14604.0
2023-07-14 09:50:00,165.76,165.81,165.37,165.81,16843.0,159.5751,159.6232,159.1996,159.6232,16843.0
2023-07-14 09:55:00,165.9,166.26,165.86,166.12,6051.0,159.7099,160.0564,159.6714,159.9217,6051.0
2023-07-14 10:00:00,166.07,166.44,165.95,166.14,21911.0,159.8735,160.2297,159.758,159.9409,21911.0
2023-07-14 10:05:00,166.09,166.45,166.06,166.25,13226.0,159.8928,160.2393,159.8639,160.0468,13226.0
2023-07-14 10:10:00,166.16,166.16,165.56,165.67,8434.0,159.9602,159.9602,159.3825,159.4884,8434.0
2023-07-14 10:15:00,165.63,165.96,165.55,165.84,10914.0,159.4499,159.7676,159.3729,159.6521,10914.0
2023-07-14 10:20:00,165.92,166.14,165.87,166.12,9234.0,159.7291,159.9409,159.681,159.9217,9234.0
2023-07-14 10:25:00,166.18,166.3,165.68,165.72,10453.0,159.9794,160.0949,159.4981,159.5366,10453.0
2023-07-14 10:30:00,165.69,165.75,165.45,165.66,13546.0,159.5077,159.5655,159.2767,159.4788,13546.0
2023-07-14 10:35:00,165.61,165.94,165.59,165.83,10425.0,159.4307,159.7484,159.4114,159.6425,10425.0
2023-07-14 10:40:00,165.89,166.18,165.82,166.08,6694.0,159.7002,159.9794,159.6328,159.8831,6694.0
2023-07-14 10:45:00,166.05,166.16,165.91,166.03,8350.0,159.8543,159.9602,159.7195,159.835,8350.0
2023-07-14 10:50:00,166.03,166.08,165.8,165.89,10667.0,159.835,159.8831,159.6136,159.7002,10667.0
2023-07-14 10:55:00,165.9,166.2,165.8,166.1,10264.0,159.7099,159.9987,159.6136,159.9024,10264.0
2023-07-14 11:00:00,166.16,166.2,165.88,165.99,7523.0,159.9602,159.9987,159.6906,159.7965,7523.0
2023-07-14 11:05:00,166.01,166.22,165.94,166.12,5118.0,159.8158,160.0179,159.7484,159.9217,5118.0
2023-07-14 11:10:00,166.13,166.23,166.05,166.13,8349.0,159.9313,160.0275,159.8543,159.9313,8349.0
2023-07-14 11:15:00,166.15,166.3,166.05,166.18,10720.0,159.9505,160.0949,159.8543,159.9794,10720.0
2023-07-14 11:20:00,166.2,166.22,165.95,165.99,8233.0,159.9987,160.0179,159.758,159.7965,8233.0
2023-07-14 11:25:00,166.02,166.07,165.95,166.03,8789.0,159.8254,159.8735,159.758,159.835,8789.0
2023-07-14 11:30:00,166.04,166.19,165.99,166.19,14329.0,159.8446,159.989,159.7965,159.989,14329.0
2023-07-14 11:35:00,166.27,166.37,166.25,166.32,6830.0,160.0661,160.1623,160.0468,160.1142,6830.0
2023-07-14 11:40:00,166.31,166.53,166.3,166.38,5785.0,160.1046,160.3164,160.0949,160.172,5785.0
2023-07-14 11:45:00,166.37,166.41,166.11,166.13,6234.0,160.1623,160.2008,159.912,159.9313,6234.0
2023-07-14 11:50:00,166.12,166.12,165.89,165.98,6830.0,159.9217,159.9217,159.7002,159.7869,6830.0
2023-07-14 11:55:00,165.98,165.98,165.86,165.87,3678.0,159.7869,159.7869,159.6714,159.681,3678.0
2023-07-14 12:00:00,165.92,166.24,165.89,166.19,5952.0,159.7291,160.0372,159.7002,159.989,5952.0
2023-07-14 12:05:00,166.2,166.52,166.12,166.12,13778.0,159.9987,160.3067,159.9217,159.9217,13778.0
2023-07-14 12:10:00,166.1,166.27,165.99,166.26,4148.0,159.9024,160.0661,159.7965,160.0564,4148.0
2023-07-14 12:15:00,166.25,166.25,166.14,166.18,4459.0,160.0468,160.0468,159.9409,159.9794,4459.0
2023-07-14 12:20:00,166.2,166.25,166.05,166.05,5554.0,159.9987,160.0468,159.8543,159.8543,5554.0
2023-07-14 12:25:00,166.04,166.06,165.73,165.73,6344.0,159.8446,159.8639,159.5462,159.5462,6344.0
2023-07-14 12:30:00,165.72,165.88,165.72,165.83,5030.0,159.5366,159.6906,159.5366,159.6425,5030.0
2023-07-14 12:35:00,165.87,165.87,165.63,165.73,4211.0,159.681,159.681,159.4499,159.5462,4211.0
2023-07-14 12:40:00,165.76,165.86,165.69,165.79,3547.0,159.5751,159.6714,159.5077,159.604,3547.0
2023-07-14 12:45:00,165.88,165.9,165.76,165.87,3811.0,159.6906,159.7099,159.5751,159.681,3811.0
2023-07-14 12:50:00,165.87,165.88,165.81,165.86,2651.0,159.681,159.6906,159.6232,159.6714,2651.0
2023-07-14 12:55:00,165.87,166.07,165.87,165.96,4550.0,159.681,159.8735,159.681,159.7676,4550.0
2023-07-14 13:00:00,165.99,166.07,165.92,165.98,3557.0,159.7965,159.8735,159.7291,159.7869,3557.0
2023-07-14 13:05:00,166.01,166.11,165.98,166.0,5269.0,159.8158,159.912,159.7869,159.8061,5269.0
2023-07-14 13:10:00,166.02,166.07,165.96,165.96,3209.0,159.8254,159.8735,159.7676,159.7676,3209.0
2023-07-14 13:15:00,165.96,166.13,165.95,166.09,6351.0,159.7676,159.9313,159.758,159.8928,6351.0
2023-07-14 13:20:00,166.14,166.28,166.13,166.15,4425.0,159.9409,160.0757,159.9313,159.9505,4425.0
2023-07-14 13:25:00,166.12,166.14,166.04,166.05,3894.0,159.9217,159.9409,159.8446,159.8543,3894.0
2023-07-14 13:30:00,166.05,166.14,165.95,165.99,4800.0,159.8543,159.9409,159.758,159.7965,4800.0
2023-07-14 13:35:00,165.99,166.23,165.97,166.11,5518.0,159.7965,160.0275,159.7773,159.912,5518.0
2023-07-14 13:40:00,166.13,166.35,166.09,166.29,5040.0,159.9313,160.1431,159.8928,160.0853,5040.0
2023-07-14 13:45:00,166.31,166.33,166.28,166.3,3814.0,160.1046,160.1238,160.0757,160.0949,3814.0
2023-07-14 13:50:00,166.27,166.42,166.27,166.4,5636.0,160.0661,160.2105,160.0661,160.1912,5636.0
2023-07-14 13:55:00,166.41,166.59,166.38,166.38,3519.0,160.2008,160.3741,160.172,160.172,3519.0
2023-07-14 14:00:00,166.41,166.47,166.4,166.46,3906.0,160.2008,160.2586,160.1912,160.249,3906.0
2023-07-14 14:05:00,166.46,166.46,166.3,166.4,8518.0,160.249,160.249,160.0949,160.1912,8518.0
2023-07-14 14:10:00,166.4,166.4,166.29,166.34,3514.0,160.1912,160.1912,160.0853,160.1334,3514.0
2023-07-14 14:15:00,166.35,166.39,166.29,166.32,5350.0,160.1431,160.1816,160.0853,160.1142,5350.0
2023-07-14 14:20:00,166.32,166.32,166.22,166.22,3832.0,160.1142,160.1142,160.0179,160.0179,3832.0
2023-07-14 14:25:00,166.25,166.43,166.25,166.34,4014.0,160.0468,160.2201,160.0468,160.1334,4014.0
2023-07-14 14:30:00,166.36,166.46,166.33,166.36,7097.0,160.1527,160.249,160.1238,160.1527,7097.0
2023-07-14 14:35:00,166.41,166.46,166.24,166.24,6576.0,160.2008,160.249,160.0372,160.0372,6576.0
2023-07-14 14:40:00,166.28,166.28,166.2,166.27,4677.0,160.0757,160.0757,159.9987,160.0661,4677.0
2023-07-14 14:45:00,166.25,166.32,166.2,166.31,4877.0,160.0468,160.1142,159.9987,160.1046,4877.0
2023-07-14 14:50:00,166.27,166.34,166.25,166.34,3967.0,160.0661,160.1334,160.0468,160.1334,3967.0
2023-07-14 14:55:00,166.34,166.37,166.23,166.25,9840.0,160.1334,160.1623,160.0275,160.0468,9840.0
2023-07-14 15:00:00,166.23,166.23,166.05,166.15,7055.0,160.0275,160.0275,159.8543,159.9505,7055.0
2023-07-14 15:05:00,166.13,166.2,166.1,166.19,4743.0,159.9313,159.9987,159.9024,159.989,4743.0
2023-07-14 15:10:00,166.2,166.23,166.11,166.21,7630.0,159.9987,160.0275,159.912,160.0083,7630.0
2023-07-14 15:15:00,166.22,166.23,166.14,166.17,13197.0,160.0179,160.0275,159.9409,159.9698,13197.0
2023-07-14 15:20:00,166.17,166.27,166.09,166.25,7919.0,159.9698,160.0661,159.8928,160.0468,7919.0
2023-07-14 15:25:00,166.25,166.25,166.12,166.14,6805.0,160.0468,160.0468,159.9217,159.9409,6805.0
2023-07-14 15:30:00,166.16,166.18,166.01,166.05,15371.0,159.9602,159.9794,159.8158,159.8543,15371.0
2023-07-14 15:35:00,166.07,166.12,165.94,166.01,12938.0,159.8735,159.9217,159.7484,159.8158,12938.0
2023-07-14 15:40:00,166.02,166.03,165.84,165.84,14222.0,159.8254,159.835,159.6521,159.6521,14222.0
2023-07-14 15:45:00,165.83,165.84,165.7,165.79,32830.0,159.6425,159.6521,159.5173,159.604,32830.0
2023-07-14 15:50:00,165.78,165.89,165.69,165.73,40419.0,159.5943,159.7002,159.5077,159.5462,40419.0
2023-07-14 15:55:00,165.74,165.96,165.62,165.96,104463.0,159.5558,159.7676,159.4403,159.7676,104463.0
2023-07-17 09:30:00,165.32,166.7,165.32,166.52,19360.0,159.1515,160.48,159.1515,160.3067,19360.0
2023-07-17 09:35:00,166.32,166.78,165.85,166.72,12848.0,160.1142,160.557,159.6617,160.4993,12848.0
2023-07-17 09:40:00,166.61,167.69,166.6,167.62,10872.0,160.3934,161.4331,160.3837,161.3657,10872.0
2023-07-17 09:45:00,167.71,168.33,167.6,168.05,20329.0,161.4523,162.0492,161.3464,161.7796,20329.0
2023-07-17 09:50:00,168.07,168.12,167.64,167.98,20669.0,161.7989,161.847,161.3849,161.7123,20669.0
2023-07-17 09:55:00,167.97,168.04,167.46,167.46,3215.0,161.7026,161.77,161.2117,161.2117,3215.0
2023-07-17 10:00:00,167.66,167.88,167.41,167.81,16277.0,161.4042,161.616,161.1635,161.5486,16277.0
2023-07-17 10:05:00,167.8,168.1,167.75,167.8,15314.0,161.539,161.8278,161.4908,161.539,15314.0
2023-07-17 10:10:00,167.75,168.08,167.71,167.72,12972.0,161.4908,161.8085,161.4523,161.462,12972.0
2023-07-17 10:15:00,167.83,168.02,167.77,167.96,14235.0,161.5678,161.7508,161.5101,161.693,14235.0
2023-07-17 10:20:00,168.06,168.07,167.74,167.84,5546.0,161.7893,161.7989,161.4812,161.5775,5546.0
2023-07-17 10:25:00,168.0,168.01,167.78,167.86,6517.0,161.7315,161.7411,161.5197,161.5967,6517.0
2023-07-17 10:30:00,167.79,167.94,167.78,167.94,5250.0,161.5293,161.6737,161.5197,161.6737,5250.0
2023-07-17 10:35:00,167.94,168.14,167.78,168.14,13741.0,161.6737,161.8663,161.5197,161.8663,13741.0
2023-07-17 10:40:00,168.15,168.35,168.09,168.33,6024.0,161.8759,162.0684,161.8181,162.0492,6024.0
2023-07-17 10:45:00,168.39,168.6,168.26,168.4,15584.0,162.107,162.3091,161.9818,162.1166,15584.0
2023-07-17 10:50:00,168.4,168.4,168.28,168.36,9003.0,162.1166,162.1166,162.0011,162.0781,9003.0
2023-07-17 10:55:00,168.4,168.6,168.4,168.4,10641.0,162.1166,162.3091,162.1166,162.1166,10641.0
2023-07-17 11:00:00,168.41,168.59,168.4,168.59,3436.0,162.1262,162.2995,162.1166,162.2995,3436.0
2023-07-17 11:05:00,168.54,168.58,168.46,168.56,4366.0,162.2514,162.2899,162.1743,162.2706,4366.0
2023-07-17 11:10:00,168.6,168.77,168.57,168.57,13465.0,162.3091,162.4728,162.2802,162.2802,13465.0
2023-07-17 11:15:00,168.53,168.82,168.53,168.66,4778.0,162.2417,162.5209,162.2417,162.3669,4778.0
2023-07-17 11:20:00,168.63,168.81,168.63,168.81,6205.0,162.338,162.5113,162.338,162.5113,6205.0
2023-07-17 11:25:00,168.82,168.82,168.65,168.66,3926.0,162.5209,162.5209,162.3573,162.3669,3926.0
2023-07-17 11:30:00,168.64,168.91,168.62,168.82,4290.0,162.3476,162.6076,162.3284,162.5209,4290.0
2023-07-17 11:35:00,168.81,169.0,168.76,168.78,11331.0,162.5113,162.6942,162.4631,162.4824,11331.0
2023-07-17 11:40:00,168.72,168.89,168.72,168.85,10626.0,162.4246,162.5883,162.4246,162.5498,10626.0
2023-07-17 11:45:00,168.83,168.9,168.74,168.75,5026.0,162.5305,162.5979,162.4439,162.4535,5026.0
2023-07-17 11:50:00,168.76,168.79,168.64,168.67,8617.0,162.4631,162.492,162.3476,162.3765,8617.0
2023-07-17 11:55:00,168.64,168.74,168.64,168.71,4566.0,162.3476,162.4439,162.3476,162.415,4566.0
2023-07-17 12:00:00,168.71,168.84,168.68,168.75,10446.0,162.415,162.5402,162.3861,162.4535,10446.0
2023-07-17 12:05:00,168.79,168.83,168.71,168.74,6614.0,162.492,162.5305,162.415,162.4439,6614.0
2023-07-17 12:10:00,168.75,168.9,168.72,168.79,7315.0,162.4535,162.5979,162.4246,162.492,7315.0
2023-07-17 12:15:00,168.78,168.81,168.7,168.7,8164.0,162.4824,162.5113,162.4054,162.4054,8164.0
2023-07-17 12:20:00,168.71,168.79,168.69,168.7,10643.0,162.415,162.492,162.3958,162.4054,10643.0
2023-07-17 12:25:00,168.7,168.93,168.7,168.91,11216.0,162.4054,162.6268,162.4054,162.6076,11216.0
2023-07-17 12:30:00,168.88,168.93,168.8,168.81,5821.0,162.5787,162.6268,162.5017,162.5113,5821.0
2023-07-17 12:35:00,168.8,168.82,168.72,168.78,7358.0,162.5017,162.5209,162.4246,162.4824,7358.0
2023-07-17 12:40:00,168.8,168.88,168.72,168.72,3612.0,162.5017,162.5787,162.4246,162.4246,3612.0
2023-07-17 12:45:00,168.69,168.7,168.51,168.51,3489.0,162.3958,162.4054,162.2225,162.2225,3489.0
2023-07-17 12:50:00,168.5,168.68,168.5,168.68,2543.0,162.2129,162.3861,162.2129,162.3861,2543.0
2023-07-17 12:55:00,168.65,168.84,168.65,168.81,2350.0,162.3573,162.5402,162.3573,162.5113,2350.0
2023-07-17 13:00:00,168.77,168.82,168.71,168.75,3736.0,162.4728,162.5209,162.415,162.4535,3736.0
2023-07-17 13:05:00,168.77,168.77,168.62,168.64,5144.0,162.4728,162.4728,162.3284,162.3476,5144.0
2023-07-17 13:10:00,168.64,168.65,168.53,168.56,8553.0,162.3476,162.3573,162.2417,162.2706,8553.0
2023-07-17 13:15:00,168.58,168.58,168.5,168.51,3212.0,162.2899,162.2899,162.2129,162.2225,3212.0
2023-07-17 13:20:00,168.5,168.5,168.35,168.38,5092.0,162.2129,162.2129,162.0684,162.0973,5092.0
2023-07-17 13:25:00,168.33,168.47,168.31,168.45,3600.0,162.0492,162.184,162.0299,162.1647,3600.0
2023-07-17 13:30:00,168.44,168.48,168.37,168.45,4127.0,162.1551,162.1936,162.0877,162.1647,4127.0
2023-07-17 13:35:00,168.48,168.66,168.48,168.56,4157.0,162.1936,162.3669,162.1936,162.2706,4157.0
2023-07-17 13:40:00,168.54,168.59,168.42,168.52,4670.0,162.2514,162.2995,162.1358,162.2321,4670.0
2023-07-17 13:45:00,168.49,168.58,168.49,168.55,2445.0,162.2032,162.2899,162.2032,162.261,2445.0
2023-07-17 13:50:00,168.51,168.55,168.34,168.36,4829.0,162.2225,162.261,162.0588,162.0781,4829.0
2023-07-17 13:55:00,168.37,168.42,168.32,168.36,4975.0,162.0877,162.1358,162.0396,162.0781,4975.0
2023-07-17 14:00:00,168.39,168.45,168.34,168.37,3028.0,162.107,162.1647,162.0588,162.0877,3028.0
2023-07-17 14:05:00,168.37,168.57,168.37,168.52,4801.0,162.0877,162.2802,162.0877,162.2321,4801.0
2023-07-17 14:10:00,168.53,168.56,168.47,168.56,2161.0,162.2417,162.2706,162.184,162.2706,2161.0
2023-07-17 14:15:00,168.6,168.64,168.46,168.46,5035.0,162.3091,162.3476,162.1743,162.1743,5035.0
2023-07-17 14:20:00,168.47,168.61,168.47,168.58,5832.0,162.184,162.3187,162.184,162.2899,5832.0
2023-07-17 14:25:00,168.6,168.7,168.56,168.58,6186.0,162.3091,162.4054,162.2706,162.2899,6186.0
2023-07-17 14:30:00,168.59,168.66,168.51,168.56,6617.0,162.2995,162.3669,162.2225,162.2706,6617.0
2023-07-17 14:35:00,168.62,168.63,168.49,168.49,3426.0,162.3284,162.338,162.2032,162.2032,3426.0
2023-07-17 14:40:00,168.53,168.57,168.45,168.51,4068.0,162.2417,162.2802,162.1647,162.2225,4068.0
2023-07-17 14:45:00,168.52,168.59,168.51,168.55,3712.0,162.2321,162.2995,162.2225,162.261,3712.0
2023-07-17 14:50:00,168.58,168.65,168.5,168.5,10263.0,162.2899,162.3573,162.2129,162.2129,10263.0
2023-07-17 14:55:00,168.51,168.54,168.44,168.5,5794.0,162.2225,162.2514,162.1551,162.2129,5794.0
2023-07-17 15:00:00,168.48,168.63,168.47,168.48,6909.0,162.1936,162.338,162.184,162.1936,6909.0
2023-07-17 15:05:00,168.5,168.53,168.36,168.53,4708.0,162.2129,162.2417,162.0781,162.2417,4708.0
2023-07-17 15:10:00,168.52,168.55,168.46,168.54,5172.0,162.2321,162.261,162.1743,162.2514,5172.0
2023-07-17 15:15:00,168.5,168.77,168.44,168.68,7722.0,162.2129,162.4728,162.1551,162.3861,7722.0
2023-07-17 15:20:00,168.7,168.73,168.6,168.68,13313.0,162.4054,162.4343,162.3091,162.3861,13313.0
2023-07-17 15:25:00,168.68,168.75,168.56,168.57,8042.0,162.3861,162.4535,162.2706,162.2802,8042.0
2023-07-17 15:30:00,168.58,168.58,168.42,168.51,14630.0,162.2899,162.2899,162.1358,162.2225,14630.0
2023-07-17 15:35:00,168.53,168.67,168.42,168.44,17028.0,162.2417,162.3765,162.1358,162.1551,17028.0
2023-07-17 15:40:00,168.44,168.57,168.41,168.41,16520.0,162.1551,162.2802,162.1262,162.1262,16520.0
2023-07-17 15:45:00,168.43,168.49,168.36,168.43,30589.0,162.1455,162.2032,162.0781,162.1455,30589.0
2023-07-17 15:50:00,168.41,168.69,168.39,168.6,43249.0,162.1262,162.3958,162.107,162.3091,43249.0
2023-07-17 15:55:00,168.6,168.7,168.48,168.59,107941.0,162.3091,162.4054,162.1936,162.2995,107941.0
2023-07-18 09:30:00,167.97,169.02,167.97,169.02,16717.0,161.7026,162.7134,161.7026,162.7134,16717.0
2023-07-18 09:35:00,169.05,169.23,168.77,169.11,6569.0,162.7423,162.9156,162.4728,162.8001,6569.0
2023-07-18 09:40:00,169.04,169.29,168.79,169.24,8595.0,162.7327,162.9734,162.492,162.9252,8595.0
2023-07-18 09:45:00,169.27,169.59,169.27,169.54,9042.0,162.9541,163.2622,162.9541,163.214,9042.0
2023-07-18 09:50:00,169.64,170.34,169.64,170.17,8668.0,163.3103,163.9842,163.3103,163.8205,8668.0
2023-07-18 09:55:00,170.17,170.49,170.17,170.37,7229.0,163.8205,164.1286,163.8205,164.0131,7229.0
2023-07-18 10:00:00,170.42,170.91,170.36,170.91,13243.0,164.0612,164.5329,164.0034,164.5329,13243.0
2023-07-18 10:05:00,170.96,171.1,170.48,170.54,21391.0,164.5811,164.7158,164.119,164.1767,21391.0
2023-07-18 10:10:00,170.56,170.82,170.54,170.75,3264.0,164.196,164.4463,164.1767,164.3789,3264.0
2023-07-18 10:15:00,170.71,170.74,170.35,170.45,24959.0,164.3404,164.3693,163.9938,164.0901,24959.0
2023-07-18 10:20:00,170.45,170.77,170.28,170.77,8432.0,164.0901,164.3982,163.9264,164.3982,8432.0
2023-07-18 10:25:00,170.67,171.0,170.67,171.0,2934.0,164.3019,164.6196,164.3019,164.6196,2934.0
2023-07-18 10:30:00,171.0,171.13,170.72,170.74,5648.0,164.6196,164.7447,164.35,164.3693,5648.0
2023-07-18 10:35:00,170.75,170.96,170.61,170.85,6452.0,164.3789,164.5811,164.2441,164.4752,6452.0
2023-07-18 10:40:00,170.84,170.97,170.73,170.79,3764.0,164.4655,164.5907,164.3596,164.4174,3764.0
2023-07-18 10:45:00,170.82,170.85,170.63,170.71,2937.0,164.4463,164.4752,164.2634,164.3404,2937.0
2023-07-18 10:50:00,170.72,170.95,170.68,170.8,24899.0,164.35,164.5714,164.3115,164.427,24899.0
2023-07-18 10:55:00,170.88,171.19,170.85,171.15,7797.0,164.504,164.8025,164.4752,164.764,7797.0
2023-07-18 11:00:00,171.22,171.35,171.16,171.31,7625.0,164.8314,164.9565,164.7736,164.918,7625.0
2023-07-18 11:05:00,171.36,171.65,171.35,171.57,6285.0,164.9661,165.2453,164.9565,165.1683,6285.0
2023-07-18 11:10:00,171.5,171.58,171.31,171.36,6891.0,165.1009,165.1779,164.918,164.9661,6891.0
2023-07-18 11:15:00,171.41,171.49,171.26,171.41,5454.0,165.0143,165.0913,164.8699,165.0143,5454.0
2023-07-18 11:20:00,171.47,171.72,171.43,171.72,8117.0,165.072,165.3127,165.0335,165.3127,8117.0
2023-07-18 11:25:00,171.7,171.7,171.51,171.54,7544.0,165.2935,165.2935,165.1105,165.1394,7544.0
2023-07-18 11:30:00,171.55,171.56,171.23,171.24,24495.0,165.149,165.1587,164.841,164.8506,24495.0
2023-07-18 11:35:00,171.22,171.39,171.06,171.13,3183.0,164.8314,164.995,164.6773,164.7447,3183.0
2023-07-18 11:40:00,171.05,171.07,170.69,170.69,4756.0,164.6677,164.687,164.3211,164.3211,4756.0
2023-07-18 11:45:00,170.69,170.76,170.55,170.6,2735.0,164.3211,164.3885,164.1864,164.2345,2735.0
2023-07-18 11:50:00,170.6,170.71,170.5,170.59,3042.0,164.2345,164.3404,164.1382,164.2249,3042.0
2023-07-18 11:55:00,170.6,170.69,170.47,170.49,8728.0,164.2345,164.3211,164.1093,164.1286,8728.0
2023-07-18 12:00:00,170.5,170.67,170.44,170.5,5778.0,164.1382,164.3019,164.0805,164.1382,5778.0
2023-07-18 12:05:00,170.45,170.49,170.28,170.45,22641.0,164.0901,164.1286,163.9264,164.0901,22641.0
2023-07-18 12:10:00,170.43,170.45,170.34,170.35,8725.0,164.0708,164.0901,163.9842,163.9938,8725.0
2023-07-18 12:15:00,170.45,170.65,170.43,170.64,9668.0,164.0901,164.2826,164.0708,164.273,9668.0
2023-07-18 12:20:00,170.63,170.69,170.37,170.4,4885.0,164.2634,164.3211,164.0131,164.042,4885.0
2023-07-18 12:25:00,170.41,170.52,170.39,170.39,2658.0,164.0516,164.1575,164.0323,164.0323,2658.0
2023-07-18 12:30:00,170.36,170.44,170.31,170.37,3797.0,164.0034,164.0805,163.9553,164.0131,3797.0
2023-07-18 12:35:00,170.4,170.4,170.2,170.22,2600.0,164.042,164.042,163.8494,163.8687,2600.0
2023-07-18 12:40:00,170.24,170.26,170.11,170.11,1673.0,163.8879,163.9072,163.7628,163.7628,1673.0
2023-07-18 12:45:00,170.16,170.17,170.09,170.17,1400.0,163.8109,163.8205,163.7435,163.8205,1400.0
2023-07-18 12:50:00,170.18,170.31,170.16,170.31,2237.0,163.8302,163.9553,163.8109,163.9553,2237.0
2023-07-18 12:55:00,170.31,170.34,170.14,170.21,2702.0,163.9553,163.9842,163.7917,163.859,2702.0
2023-07-18 13:00:00,170.19,170.21,170.15,170.15,2278.0,163.8398,163.859,163.8013,163.8013,2278.0
2023-07-18 13:05:00,170.15,170.2,170.15,170.2,1470.0,163.8013,163.8494,163.8013,163.8494,1470.0
2023-07-18 13:10:00,170.24,170.29,170.21,170.21,2694.0,163.8879,163.9361,163.859,163.859,2694.0
2023-07-18 13:15:00,170.27,170.36,170.22,170.32,2203.0,163.9168,164.0034,163.8687,163.9649,2203.0
2023-07-18 13:20:00,170.3,170.61,170.3,170.6,4226.0,163.9457,164.2441,163.9457,164.2345,4226.0
2023-07-18 13:25:00,170.62,170.66,170.48,170.49,5331.0,164.2537,164.2923,164.119,164.1286,5331.0
2023-07-18 13:30:00,170.47,170.55,170.4,170.45,3672.0,164.1093,164.1864,164.042,164.0901,3672.0
2023-07-18 13:35:00,170.44,170.55,170.44,170.49,1310.0,164.0805,164.1864,164.0805,164.1286,1310.0
2023-07-18 13:40:00,170.45,170.54,170.37,170.37,2489.0,164.0901,164.1767,164.0131,164.0131,2489.0
2023-07-18 13:45:00,170.37,170.51,170.34,170.51,2586.0,164.0131,164.1479,163.9842,164.1479,2586.0
2023-07-18 13:50:00,170.45,170.77,170.45,170.55,5157.0,164.0901,164.3982,164.0901,164.1864,5157.0
2023-07-18 13:55:00,170.52,170.59,170.48,170.52,2437.0,164.1575,164.2249,164.119,164.1575,2437.0
2023-07-18 14:00:00,170.54,170.73,170.54,170.7,2292.0,164.1767,164.3596,164.1767,164.3308,2292.0
2023-07-18 14:05:00,170.77,170.8,170.63,170.63,2859.0,164.3982,164.427,164.2634,164.2634,2859.0
2023-07-18 14:10:00,170.65,170.69,170.52,170.55,2673.0,164.2826,164.3211,164.1575,164.1864,2673.0
2023-07-18 14:15:00,170.5,170.51,170.36,170.49,5255.0,164.1382,164.1479,164.0034,164.1286,5255.0
2023-07-18 14:20:00,170.49,170.52,170.38,170.48,4276.0,164.1286,164.1575,164.0227,164.119,4276.0
2023-07-18 14:25:00,170.53,170.56,170.43,170.56,4547.0,164.1671,164.196,164.0708,164.196,4547.0
2023-07-18 14:30:00,170.61,170.62,170.5,170.5,4261.0,164.2441,164.2537,164.1382,164.1382,4261.0
2023-07-18 14:35:00,170.5,170.56,170.38,170.53,12018.0,164.1382,164.196,164.0227,164.1671,12018.0
2023-07-18 14:40:00,170.53,170.57,170.47,170.51,3641.0,164.1671,164.2056,164.1093,164.1479,3641.0
2023-07-18 14:45:00,170.51,170.61,170.49,170.5,3786.0,164.1479,164.2441,164.1286,164.1382,3786.0
2023-07-18 14:50:00,170.51,170.52,170.29,170.31,3250.0,164.1479,164.1575,163.9361,163.9553,3250.0
2023-07-18 14:55:00,170.31,170.48,170.31,170.42,4616.0,163.9553,164.119,163.9553,164.0612,4616.0
2023-07-18 15:00:00,170.43,170.59,170.38,170.5,5909.0,164.0708,164.2249,164.0227,164.1382,5909.0
2023-07-18 15:05:00,170.49,170.56,170.47,170.5,2543.0,164.1286,164.196,164.1093,164.1382,2543.0
2023-07-18 15:10:00,170.51,170.59,170.5,170.59,2963.0,164.1479,164.2249,164.1382,164.2249,2963.0
2023-07-18 15:15:00,170.62,170.74,170.61,170.74,4819.0,164.2537,164.3693,164.2441,164.3693,4819.0
2023-07-18 15:20:00,170.71,170.84,170.7,170.79,8495.0,164.3404,164.4655,164.3308,164.4174,8495.0
2023-07-18 15:25:00,170.79,170.84,170.77,170.78,3808.0,164.4174,164.4655,164.3982,164.4078,3808.0
2023-07-18 15:30:00,170.79,170.81,170.7,170.72,9017.0,164.4174,164.4367,164.3308,164.35,9017.0
2023-07-18 15:35:00,170.7,170.85,170.68,170.85,8111.0,164.3308,164.4752,164.3115,164.4752,8111.0
2023-07-18 15:40:00,170.89,170.93,170.82,170.88,10909.0,164.5137,164.5522,164.4463,164.504,10909.0
2023-07-18 15:45:00,170.89,171.02,170.83,170.99,20173.0,164.5137,164.6388,164.4559,164.6099,20173.0
2023-07-18 15:50:00,171.01,171.05,170.9,170.93,34835.0,164.6292,164.6677,164.5233,164.5522,34835.0
2023-07-18 15:55:00,170.96,171.08,170.86,171.05,71890.0,164.5811,164.6966,164.4848,164.6677,71890.0
2023-07-19 09:30:00,171.0,171.0,170.58,170.82,15539.0,164.6196,164.6196,164.2152,164.4463,15539.0
2023-07-19 09:35:00,170.89,170.96,170.57,170.67,40020.0,164.5137,164.5811,164.2056,164.3019,40020.0
2023-07-19 09:40:00,170.75,170.83,170.44,170.7,6688.0,164.3789,164.4559,164.0805,164.3308,6688.0
2023-07-19 09:45:00,170.78,171.1,170.67,170.94,4400.0,164.4078,164.7158,164.3019,164.5618,4400.0
2023-07-19 09:50:00,171.02,171.53,171.02,171.34,10151.0,164.6388,165.1298,164.6388,164.9469,10151.0
2023-07-19 09:55:00,171.33,171.51,171.17,171.23,3467.0,164.9373,165.1105,164.7832,164.841,3467.0
2023-07-19 10:00:00,171.28,171.54,171.17,171.46,15764.0,164.8891,165.1394,164.7832,165.0624,15764.0
2023-07-19 10:05:00,171.45,171.78,171.45,171.74,6924.0,165.0528,165.3705,165.0528,165.332,6924.0
2023-07-19 10:10:00,171.71,171.71,171.47,171.59,4257.0,165.3031,165.3031,165.072,165.1876,4257.0
2023-07-19 10:15:00,171.63,171.72,171.49,171.71,6315.0,165.2261,165.3127,165.0913,165.3031,6315.0
2023-07-19 10:20:00,171.71,172.02,171.67,171.95,10176.0,165.3031,165.6015,165.2646,165.5341,10176.0
2023-07-19 10:25:00,171.99,172.15,171.68,171.69,7912.0,165.5726,165.7267,165.2742,165.2838,7912.0
2023-07-19 10:30:00,171.68,171.68,171.34,171.4,3120.0,165.2742,165.2742,164.9469,165.0046,3120.0
2023-07-19 10:35:00,171.34,171.34,171.06,171.18,7090.0,164.9469,164.9469,164.6773,164.7929,7090.0
2023-07-19 10:40:00,171.14,171.44,171.11,171.25,5607.0,164.7543,165.0432,164.7255,164.8602,5607.0
2023-07-19 10:45:00,171.21,171.27,171.14,171.25,14353.0,164.8217,164.8795,164.7543,164.8602,14353.0
2023-07-19 10:50:00,171.25,171.35,170.79,170.84,8834.0,164.8602,164.9565,164.4174,164.4655,8834.0
2023-07-19 10:55:00,170.85,171.05,170.73,171.04,8753.0,164.4752,164.6677,164.3596,164.6581,8753.0
2023-07-19 11:00:00,171.04,171.16,170.92,170.95,2810.0,164.6581,164.7736,164.5426,164.5714,2810.0
2023-07-19 11:05:00,170.99,170.99,170.81,170.82,7566.0,164.6099,164.6099,164.4367,164.4463,7566.0
2023-07-19 11:10:00,170.82,170.82,170.39,170.5,5626.0,164.4463,164.4463,164.0323,164.1382,5626.0
2023-07-19 11:15:00,170.5,170.5,170.22,170.35,5755.0,164.1382,164.1382,163.8687,163.9938,5755.0
2023-07-19 11:20:00,170.37,170.44,170.14,170.18,8625.0,164.0131,164.0805,163.7917,163.8302,8625.0
2023-07-19 11:25:00,170.17,170.33,170.15,170.33,4876.0,163.8205,163.9746,163.8013,163.9746,4876.0
2023-07-19 11:30:00,170.5,170.72,170.49,170.64,2450.0,164.1382,164.35,164.1286,164.273,2450.0
2023-07-19 11:35:00,170.57,170.87,170.52,170.83,5996.0,164.2056,164.4944,164.1575,164.4559,5996.0
2023-07-19 11:40:00,170.84,170.84,170.66,170.83,3676.0,164.4655,164.4655,164.2923,164.4559,3676.0
2023-07-19 11:45:00,170.79,170.8,170.57,170.57,3692.0,164.4174,164.427,164.2056,164.2056,3692.0
2023-07-19 11:50:00,170.55,170.63,170.5,170.62,3564.0,164.1864,164.2634,164.1382,164.2537,3564.0
2023-07-19 11:55:00,170.67,170.73,170.61,170.62,2222.0,164.3019,164.3596,164.2441,164.2537,2222.0
2023-07-19 12:00:00,170.61,170.71,170.57,170.59,2788.0,164.2441,164.3404,164.2056,164.2249,2788.0
2023-07-19 12:05:00,170.5,170.6,170.43,170.6,5678.0,164.1382,164.2345,164.0708,164.2345,5678.0
2023-07-19 12:10:00,170.55,170.67,170.48,170.5,7255.0,164.1864,164.3019,164.119,164.1382,7255.0
2023-07-19 12:15:00,170.52,170.77,170.51,170.69,3762.0,164.1575,164.3982,164.1479,164.3211,3762.0
2023-07-19 12:20:00,170.72,170.95,170.65,170.95,3287.0,164.35,164.5714,164.2826,164.5714,3287.0
2023-07-19 12:25:00,170.94,171.0,170.82,170.93,4245.0,164.5618,164.6196,164.4463,164.5522,4245.0
2023-07-19 12:30:00,170.87,170.87,170.75,170.86,4925.0,164.4944,164.4944,164.3789,164.4848,4925.0
2023-07-19 12:35:00,170.84,170.91,170.78,170.85,7917.0,164.4655,164.5329,164.4078,164.4752,7917.0
2023-07-19 12:40:00,170.87,170.88,170.7,170.7,3269.0,164.4944,164.504,164.3308,164.3308,3269.0
2023-07-19 12:45:00,170.66,170.69,170.6,170.63,2919.0,164.2923,164.3211,164.2345,164.2634,2919.0
2023-07-19 12:50:00,170.6,170.63,170.58,170.6,2449.0,164.2345,164.2634,164.2152,164.2345,2449.0
2023-07-19 12:55:00,170.59,170.69,170.51,170.69,2449.0,164.2249,164.3211,164.1479,164.3211,2449.0
2023-07-19 13:00:00,170.71,170.83,170.66,170.81,9299.0,164.3404,164.4559,164.2923,164.4367,9299.0
2023-07-19 13:05:00,170.84,171.0,170.83,171.0,4111.0,164.4655,164.6196,164.4559,164.6196,4111.0
2023-07-19 13:10:00,171.1,171.27,171.07,171.23,3950.0,164.7158,164.8795,164.687,164.841,3950.0
2023-07-19 13:15:00,171.21,171.21,171.04,171.18,3014.0,164.8217,164.8217,164.6581,164.7929,3014.0
2023-07-19 13:20:00,171.18,171.19,170.84,170.88,5942.0,164.7929,164.8025,164.4655,164.504,5942.0
2023-07-19 13:25:00,170.88,171.13,170.78,171.11,18204.0,164.504,164.7447,164.4078,164.7255,18204.0
2023-07-19 13:30:00,171.12,171.27,171.09,171.27,12783.0,164.7351,164.8795,164.7062,164.8795,12783.0
2023-07-19 13:35:00,171.24,171.33,171.16,171.22,4131.0,164.8506,164.9373,164.7736,164.8314,4131.0
2023-07-19 13:40:00,171.2,171.25,171.13,171.2,6215.0,164.8121,164.8602,164.7447,164.8121,6215.0
2023-07-19 13:45:00,171.29,171.39,171.17,171.2,3408.0,164.8987,164.995,164.7832,164.8121,3408.0
2023-07-19 13:50:00,171.27,171.27,171.16,171.24,5864.0,164.8795,164.8795,164.7736,164.8506,5864.0
2023-07-19 13:55:00,171.22,171.23,171.07,171.09,5489.0,164.8314,164.841,164.687,164.7062,5489.0
2023-07-19 14:00:00,171.12,171.16,171.0,171.04,10422.0,164.7351,164.7736,164.6196,164.6581,10422.0
2023-07-19 14:05:00,171.0,171.13,170.91,170.91,3380.0,164.6196,164.7447,164.5329,164.5329,3380.0
2023-07-19 14:10:00,170.94,170.94,170.75,170.82,3806.0,164.5618,164.5618,164.3789,164.4463,3806.0
2023-07-19 14:15:00,170.8,170.85,170.74,170.8,6989.0,164.427,164.4752,164.3693,164.427,6989.0
2023-07-19 14:20:00,170.83,170.98,170.79,170.85,5454.0,164.4559,164.6003,164.4174,164.4752,5454.0
2023-07-19 14:25:00,170.87,170.94,170.81,170.94,10655.0,164.4944,164.5618,164.4367,164.5618,10655.0
2023-07-19 14:30:00,170.93,171.07,170.89,171.04,5889.0,164.5522,164.687,164.5137,164.6581,5889.0
2023-07-19 14:35:00,171.02,171.12,170.99,171.09,5027.0,164.6388,164.7351,164.6099,164.7062,5027.0
2023-07-19 14:40:00,171.11,171.12,170.99,170.99,7977.0,164.7255,164.7351,164.6099,164.6099,7977.0
2023-07-19 14:45:00,170.99,171.02,170.93,171.0,17861.0,164.6099,164.6388,164.5522,164.6196,17861.0
2023-07-19 14:50:00,171.0,171.01,170.87,170.93,4723.0,164.6196,164.6292,164.4944,164.5522,4723.0
2023-07-19 14:55:00,170.95,170.98,170.81,170.86,6476.0,164.5714,164.6003,164.4367,164.4848,6476.0
2023-07-19 15:00:00,170.85,170.92,170.78,170.8,6449.0,164.4752,164.5426,164.4078,164.427,6449.0
2023-07-19 15:05:00,170.77,170.79,170.6,170.62,9962.0,164.3982,164.4174,164.2345,164.2537,9962.0
2023-07-19 15:10:00,170.6,170.61,170.36,170.45,15581.0,164.2345,164.2441,164.0034,164.0901,15581.0
2023-07-19 15:15:00,170.46,170.82,170.41,170.74,15905.0,164.0997,164.4463,164.0516,164.3693,15905.0
2023-07-19 15:20:00,170.74,170.83,170.66,170.71,7924.0,164.3693,164.4559,164.2923,164.3404,7924.0
2023-07-19 15:25:00,170.68,170.82,170.67,170.68,9340.0,164.3115,164.4463,164.3019,164.3115,9340.0
2023-07-19 15:30:00,170.65,170.7,170.53,170.7,11464.0,164.2826,164.3308,164.1671,164.3308,11464.0
2023-07-19 15:35:00,170.66,170.71,170.56,170.62,12022.0,164.2923,164.3404,164.196,164.2537,12022.0
2023-07-19 15:40:00,170.62,170.71,170.55,170.71,34135.0,164.2537,164.3404,164.1864,164.3404,34135.0
2023-07-19 15:45:00,170.73,170.75,170.66,170.74,18764.0,164.3596,164.3789,164.2923,164.3693,18764.0
2023-07-19 15:50:00,170.72,170.77,170.49,170.62,34075.0,164.35,164.3982,164.1286,164.2537,34075.0
2023-07-19 15:55:00,170.6,170.76,170.51,170.58,92428.0,164.2345,164.3885,164.1479,164.2152,92428.0
2023-07-20 09:30:00,173.8,174.0,172.9,173.09,54365.0,167.3151,167.5076,166.4487,166.6316,54365.0
2023-07-20 09:35:00,173.28,173.63,172.82,173.45,24889.0,166.8145,167.1514,166.3717,166.9782,24889.0
2023-07-20 09:40:00,173.39,174.3,173.38,173.8,43061.0,166.9204,167.7964,166.9108,167.3151,43061.0
2023-07-20 09:45:00,173.68,174.9,173.58,174.9,26588.0,167.1996,168.3741,167.1033,168.3741,26588.0
2023-07-20 09:50:00,174.9,176.21,174.66,175.95,66972.0,168.3741,169.6352,168.143,169.3849,66972.0
2023-07-20 09:55:00,175.88,175.89,175.22,175.5,21038.0,169.3175,169.3271,168.6821,168.9517,21038.0
2023-07-20 10:00:00,175.5,175.86,175.19,175.62,60470.0,168.9517,169.2982,168.6532,169.0672,60470.0
2023-07-20 10:05:00,175.6,176.21,175.51,176.0,37230.0,169.0479,169.6352,168.9613,169.433,37230.0
2023-07-20 10:10:00,176.0,176.03,175.38,175.75,30975.0,169.433,169.4619,168.8361,169.1923,30975.0
2023-07-20 10:15:00,175.69,175.81,175.49,175.61,40363.0,169.1346,169.2501,168.942,169.0576,40363.0
2023-07-20 10:20:00,175.51,175.54,174.91,175.32,13559.0,168.9613,168.9902,168.3837,168.7784,13559.0
2023-07-20 10:25:00,175.45,175.57,175.28,175.34,20172.0,168.9035,169.0191,168.7399,168.7976,20172.0
2023-07-20 10:30:00,175.35,175.88,175.32,175.57,65754.0,168.8073,169.3175,168.7784,169.0191,65754.0
2023-07-20 10:35:00,175.57,175.65,175.18,175.18,20278.0,169.0191,169.0961,168.6436,168.6436,20278.0
2023-07-20 10:40:00,175.17,175.19,174.66,175.0,14991.0,168.634,168.6532,168.143,168.4703,14991.0
2023-07-20 10:45:00,175.0,175.68,174.94,175.5,17293.0,168.4703,169.1249,168.4126,168.9517,17293.0
2023-07-20 10:50:00,175.44,175.54,175.1,175.1,8251.0,168.8939,168.9902,168.5666,168.5666,8251.0
2023-07-20 10:55:00,175.21,175.22,174.75,174.77,8202.0,168.6725,168.6821,168.2296,168.2489,8202.0
2023-07-20 11:00:00,174.77,174.77,174.1,174.1,12998.0,168.2489,168.2489,167.6039,167.6039,12998.0
2023-07-20 11:05:00,174.15,174.16,173.35,173.5,10086.0,167.652,167.6617,166.8819,167.0263,10086.0
2023-07-20 11:10:00,173.5,173.51,172.51,172.51,9499.0,167.0263,167.0359,166.0732,166.0732,9499.0
2023-07-20 11:15:00,172.5,173.24,172.4,173.24,13905.0,166.0636,166.776,165.9673,166.776,13905.0
2023-07-20 11:20:00,173.27,173.74,173.2,173.74,6619.0,166.8049,167.2573,166.7375,167.2573,6619.0
2023-07-20 11:25:00,173.65,174.06,173.6,173.98,3650.0,167.1707,167.5654,167.1226,167.4884,3650.0
2023-07-20 11:30:00,173.92,173.96,173.51,173.56,5221.0,167.4306,167.4691,167.0359,167.084,5221.0
2023-07-20 11:35:00,173.56,173.56,173.02,173.02,6235.0,167.084,167.084,166.5642,166.5642,6235.0
2023-07-20 11:40:00,173.09,173.17,172.84,172.87,9368.0,166.6316,166.7086,166.3909,166.4198,9368.0
2023-07-20 11:45:00,172.91,173.07,172.83,173.06,5317.0,166.4583,166.6123,166.3813,166.6027,5317.0
2023-07-20 11:50:00,173.14,173.45,173.09,173.39,6670.0,166.6797,166.9782,166.6316,166.9204,6670.0
2023-07-20 11:55:00,173.43,173.54,173.16,173.35,8963.0,166.9589,167.0648,166.699,166.8819,8963.0
2023-07-20 12:00:00,173.36,173.53,173.33,173.36,6627.0,166.8915,167.0552,166.8626,166.8915,6627.0
2023-07-20 12:05:00,173.31,173.33,173.2,173.21,4052.0,166.8434,166.8626,166.7375,166.7471,4052.0
2023-07-20 12:10:00,173.21,173.23,172.95,172.99,4179.0,166.7471,166.7664,166.4968,166.5353,4179.0
2023-07-20 12:15:00,173.0,173.23,172.96,173.19,4222.0,166.5449,166.7664,166.5064,166.7279,4222.0
2023-07-20 12:20:00,173.21,173.26,173.13,173.22,3320.0,166.7471,166.7952,166.6701,166.7567,3320.0
2023-07-20 12:25:00,173.22,173.22,173.06,173.09,3797.0,166.7567,166.7567,166.6027,166.6316,3797.0
2023-07-20 12:30:00,173.05,173.11,172.99,173.08,2258.0,166.5931,166.6508,166.5353,166.622,2258.0
2023-07-20 12:35:00,173.13,173.13,172.9,172.9,3348.0,166.6701,166.6701,166.4487,166.4487,3348.0
2023-07-20 12:40:00,172.89,172.89,172.55,172.55,5022.0,166.439,166.439,166.1117,166.1117,5022.0
2023-07-20 12:45:00,172.57,172.72,172.53,172.61,4422.0,166.131,166.2754,166.0925,166.1695,4422.0
2023-07-20 12:50:00,172.6,172.61,172.38,172.49,5675.0,166.1599,166.1695,165.9481,166.054,5675.0
2023-07-20 12:55:00,172.54,172.57,172.36,172.44,4866.0,166.1021,166.131,165.9288,166.0058,4866.0
2023-07-20 13:00:00,172.39,172.43,172.12,172.2,13125.0,165.9577,165.9962,165.6978,165.7748,13125.0
2023-07-20 13:05:00,172.2,172.22,172.04,172.11,6886.0,165.7748,165.794,165.6208,165.6882,6886.0
2023-07-20 13:10:00,172.14,172.75,172.11,172.75,10165.0,165.717,166.3043,165.6882,166.3043,10165.0
2023-07-20 13:15:00,172.75,172.89,172.59,172.8,10308.0,166.3043,166.439,166.1502,166.3524,10308.0
2023-07-20 13:20:00,172.83,173.09,172.79,172.95,4313.0,166.3813,166.6316,166.3428,166.4968,4313.0
2023-07-20 13:25:00,172.94,173.27,172.92,173.22,3537.0,166.4872,166.8049,166.4679,166.7567,3537.0
2023-07-20 13:30:00,173.25,173.26,173.09,173.19,3930.0,166.7856,166.7952,166.6316,166.7279,3930.0
2023-07-20 13:35:00,173.25,173.26,172.98,173.05,7329.0,166.7856,166.7952,166.5257,166.5931,7329.0
2023-07-20 13:40:00,173.03,173.17,172.98,173.17,4073.0,166.5738,166.7086,166.5257,166.7086,4073.0
2023-07-20 13:45:00,173.17,173.26,173.15,173.25,5404.0,166.7086,166.7952,166.6893,166.7856,5404.0
2023-07-20 13:50:00,173.25,173.28,173.04,173.28,5778.0,166.7856,166.8145,166.5835,166.8145,5778.0
2023-07-20 13:55:00,173.29,173.57,173.28,173.49,7260.0,166.8241,167.0937,166.8145,167.0167,7260.0
2023-07-20 14:00:00,173.48,173.79,173.45,173.78,5011.0,167.007,167.3055,166.9782,167.2958,5011.0
2023-07-20 14:05:00,173.78,173.82,173.61,173.77,5310.0,167.2958,167.3343,167.1322,167.2862,5310.0
2023-07-20 14:10:00,173.78,173.87,173.72,173.86,7284.0,167.2958,167.3825,167.2381,167.3729,7284.0
2023-07-20 14:15:00,173.83,173.97,173.47,173.48,17525.0,167.344,167.4788,166.9974,167.007,17525.0
2023-07-20 14:20:00,173.56,173.74,173.55,173.61,8330.0,167.084,167.2573,167.0744,167.1322,8330.0
2023-07-20 14:25:00,173.64,173.64,173.39,173.43,12563.0,167.1611,167.1611,166.9204,166.9589,12563.0
2023-07-20 14:30:00,173.53,173.96,173.53,173.86,5651.0,167.0552,167.4691,167.0552,167.3729,5651.0
2023-07-20 14:35:00,173.92,174.15,173.89,174.15,4376.0,167.4306,167.652,167.4017,167.652,4376.0
2023-07-20 14:40:00,174.14,174.25,174.09,174.22,5622.0,167.6424,167.7483,167.5943,167.7194,5622.0
2023-07-20 14:45:00,174.27,174.39,174.25,174.28,4920.0,167.7676,167.8831,167.7483,167.7772,4920.0
2023-07-20 14:50:00,174.3,174.39,174.22,174.31,5304.0,167.7964,167.8831,167.7194,167.8061,5304.0
2023-07-20 14:55:00,174.33,174.38,174.25,174.34,4569.0,167.8253,167.8735,167.7483,167.8349,4569.0
2023-07-20 15:00:00,174.37,174.44,174.29,174.31,3477.0,167.8638,167.9312,167.7868,167.8061,3477.0
2023-07-20 15:05:00,174.39,174.39,174.11,174.15,16713.0,167.8831,167.8831,167.6135,167.652,16713.0
2023-07-20 15:10:00,174.18,174.23,174.1,174.1,13703.0,167.6809,167.729,167.6039,167.6039,13703.0
2023-07-20 15:15:00,174.1,174.13,173.95,174.03,12744.0,167.6039,167.6328,167.4595,167.5365,12744.0
2023-07-20 15:20:00,174.01,174.08,173.77,173.8,6554.0,167.5173,167.5846,167.2862,167.3151,6554.0
2023-07-20 15:25:00,173.79,173.91,173.72,173.86,6356.0,167.3055,167.421,167.2381,167.3729,6356.0
2023-07-20 15:30:00,173.84,173.92,173.75,173.78,12936.0,167.3536,167.4306,167.267,167.2958,12936.0
2023-07-20 15:35:00,173.79,173.79,173.6,173.71,15005.0,167.3055,167.3055,167.1226,167.2285,15005.0
2023-07-20 15:40:00,173.71,173.74,173.58,173.64,19790.0,167.2285,167.2573,167.1033,167.1611,19790.0
2023-07-20 15:45:00,173.66,173.91,173.65,173.82,39295.0,167.1803,167.421,167.1707,167.3343,39295.0
2023-07-20 15:50:00,173.82,173.83,173.55,173.7,59124.0,167.3343,167.344,167.0744,167.2188,59124.0
2023-07-20 15:55:00,173.7,173.96,173.5,173.64,221685.0,167.2188,167.4691,167.0263,167.1611,221685.0
2023-07-21 09:30:00,174.42,174.53,173.31,173.38,42462.0,167.912,168.0179,166.8434,166.9108,42462.0
2023-07-21 09:35:00,173.34,174.28,173.16,174.01,5684.0,166.8723,167.7772,166.699,167.5173,5684.0
2023-07-21 09:40:00,174.03,174.03,172.35,172.35,4677.0,167.5365,167.5365,165.9192,165.9192,4677.0
2023-07-21 09:45:00,172.16,172.54,171.65,172.49,6142.0,165.7363,166.1021,165.2453,166.054,6142.0
2023-07-21 09:50:00,172.55,172.55,172.01,172.45,6974.0,166.1117,166.1117,165.5919,166.0155,6974.0
2023-07-21 09:55:00,172.38,172.58,172.16,172.47,8873.0,165.9481,166.1406,165.7363,166.0347,8873.0
2023-07-21 10:00:00,172.57,173.12,172.47,172.81,8515.0,166.131,166.6605,166.0347,166.362,8515.0
2023-07-21 10:05:00,172.87,173.03,172.66,172.93,7084.0,166.4198,166.5738,166.2176,166.4776,7084.0
2023-07-21 10:10:00,172.94,172.95,172.64,172.89,8423.0,166.4872,166.4968,166.1984,166.439,8423.0
2023-07-21 10:15:00,172.9,172.96,172.72,172.84,5312.0,166.4487,166.5064,166.2754,166.3909,5312.0
2023-07-21 10:20:00,172.89,173.15,172.74,173.04,8670.0,166.439,166.6893,166.2946,166.5835,8670.0
2023-07-21 10:25:00,173.01,173.33,172.94,173.33,6679.0,166.5546,166.8626,166.4872,166.8626,6679.0
2023-07-21 10:30:00,173.25,173.27,172.95,173.05,5522.0,166.7856,166.8049,166.4968,166.5931,5522.0
2023-07-21 10:35:00,173.0,173.28,172.86,173.28,5934.0,166.5449,166.8145,166.4102,166.8145,5934.0
2023-07-21 10:40:00,173.3,173.41,173.08,173.28,7294.0,166.8338,166.9396,166.622,166.8145,7294.0
2023-07-21 10:45:00,173.21,173.21,172.78,172.86,3813.0,166.7471,166.7471,166.3332,166.4102,3813.0
2023-07-21 10:50:00,172.81,173.01,172.75,172.9,4929.0,166.362,166.5546,166.3043,166.4487,4929.0
2023-07-21 10:55:00,173.0,173.2,172.95,173.01,4190.0,166.5449,166.7375,166.4968,166.5546,4190.0
2023-07-21 11:00:00,172.97,173.01,172.75,172.77,4039.0,166.5161,166.5546,166.3043,166.3235,4039.0
2023-07-21 11:05:00,172.77,172.88,172.69,172.71,6657.0,166.3235,166.4294,166.2465,166.2658,6657.0
2023-07-21 11:10:00,172.69,172.76,172.52,172.56,3084.0,166.2465,166.3139,166.0829,166.1214,3084.0
2023-07-21 11:15:00,172.54,172.76,172.42,172.72,4497.0,166.1021,166.3139,165.9866,166.2754,4497.0
2023-07-21 11:20:00,172.77,172.77,172.4,172.42,3746.0,166.3235,166.3235,165.9673,165.9866,3746.0
2023-07-21 11:25:00,172.3,172.47,172.23,172.45,7055.0,165.8711,166.0347,165.8037,166.0155,7055.0
2023-07-21 11:30:00,172.44,172.98,172.41,172.95,6971.0,166.0058,166.5257,165.977,166.4968,6971.0
2023-07-21 11:35:00,172.87,172.88,172.66,172.68,4528.0,166.4198,166.4294,166.2176,166.2369,4528.0
2023-07-21 11:40:00,172.7,172.79,172.63,172.78,5584.0,166.2561,166.3428,166.1887,166.3332,5584.0
2023-07-21 11:45:00,172.71,172.78,172.58,172.58,2744.0,166.2658,166.3332,166.1406,166.1406,2744.0
2023-07-21 11:50:00,172.63,172.93,172.58,172.91,3482.0,166.1887,166.4776,166.1406,166.4583,3482.0
2023-07-21 11:55:00,172.92,173.04,172.92,172.99,2549.0,166.4679,166.5835,166.4679,166.5353,2549.0
2023-07-21 12:00:00,172.96,172.97,172.84,172.89,5046.0,166.5064,166.5161,166.3909,166.439,5046.0
2023-07-21 12:05:00,172.9,172.9,172.71,172.8,3181.0,166.4487,166.4487,166.2658,166.3524,3181.0
2023-07-21 12:10:00,172.83,172.83,172.62,172.66,3669.0,166.3813,166.3813,166.1791,166.2176,3669.0
2023-07-21 12:15:00,172.68,172.93,172.68,172.85,4013.0,166.2369,166.4776,166.2369,166.4005,4013.0
2023-07-21 12:20:00,172.83,172.85,172.69,172.77,4052.0,166.3813,166.4005,166.2465,166.3235,4052.0
2023-07-21 12:25:00,172.77,172.85,172.75,172.78,4512.0,166.3235,166.4005,166.3043,166.3332,4512.0
2023-07-21 12:30:00,172.75,173.08,172.72,173.01,3203.0,166.3043,166.622,166.2754,166.5546,3203.0
2023-07-21 12:35:00,173.0,173.0,172.92,172.99,2535.0,166.5449,166.5449,166.4679,166.5353,2535.0
2023-07-21 12:40:00,172.96,173.19,172.96,173.09,4206.0,166.5064,166.7279,166.5064,166.6316,4206.0
2023-07-21 12:45:00,173.02,173.02,172.77,172.78,2881.0,166.5642,166.5642,166.3235,166.3332,2881.0
2023-07-21 12:50:00,172.77,172.8,172.62,172.62,2362.0,166.3235,166.3524,166.1791,166.1791,2362.0
2023-07-21 12:55:00,172.6,172.7,172.6,172.68,3288.0,166.1599,166.2561,166.1599,166.2369,3288.0
2023-07-21 13:00:00,172.62,172.74,172.55,172.74,1233.0,166.1791,166.2946,166.1117,166.2946,1233.0
2023-07-21 13:05:00,172.78,172.92,172.71,172.92,2990.0,166.3332,166.4679,166.2658,166.4679,2990.0
2023-07-21 13:10:00,172.9,172.94,172.86,172.93,3591.0,166.4487,166.4872,166.4102,166.4776,3591.0
2023-07-21 13:15:00,172.95,172.99,172.88,172.96,4464.0,166.4968,166.5353,166.4294,166.5064,4464.0
2023-07-21 13:20:00,172.98,173.07,172.98,173.04,2464.0,166.5257,166.6123,166.5257,166.5835,2464.0
2023-07-21 13:25:00,173.04,173.05,172.91,172.94,3018.0,166.5835,166.5931,166.4583,166.4872,3018.0
2023-07-21 13:30:00,172.93,172.94,172.82,172.82,2087.0,166.4776,166.4872,166.3717,166.3717,2087.0
2023-07-21 13:35:00,172.86,172.87,172.76,172.78,2453.0,166.4102,166.4198,166.3139,166.3332,2453.0
2023-07-21 13:40:00,172.77,172.81,172.58,172.58,6047.0,166.3235,166.362,166.1406,166.1406,6047.0
2023-07-21 13:45:00,172.56,172.59,172.48,172.49,2617.0,166.1214,166.1502,166.0443,166.054,2617.0
2023-07-21 13:50:00,172.48,172.6,172.48,172.51,2674.0,166.0443,166.1599,166.0443,166.0732,2674.0
2023-07-21 13:55:00,172.49,172.55,172.45,172.49,2045.0,166.054,166.1117,166.0155,166.054,2045.0
2023-07-21 14:00:00,172.55,172.71,172.55,172.57,3732.0,166.1117,166.2658,166.1117,166.131,3732.0
2023-07-21 14:05:00,172.55,172.76,172.53,172.75,3655.0,166.1117,166.3139,166.0925,166.3043,3655.0
2023-07-21 14:10:00,172.74,172.83,172.74,172.8,5260.0,166.2946,166.3813,166.2946,166.3524,5260.0
2023-07-21 14:15:00,172.78,173.04,172.78,173.04,2836.0,166.3332,166.5835,166.3332,166.5835,2836.0
2023-07-21 14:20:00,173.04,173.09,172.96,173.06,5412.0,166.5835,166.6316,166.5064,166.6027,5412.0
2023-07-21 14:25:00,173.1,173.16,173.05,173.16,3943.0,166.6412,166.699,166.5931,166.699,3943.0
2023-07-21 14:30:00,173.17,173.21,173.11,173.11,3836.0,166.7086,166.7471,166.6508,166.6508,3836.0
2023-07-21 14:35:00,173.09,173.14,173.02,173.09,4066.0,166.6316,166.6797,166.5642,166.6316,4066.0
2023-07-21 14:40:00,173.08,173.3,173.07,173.26,4084.0,166.622,166.8338,166.6123,166.7952,4084.0
2023-07-21 14:45:00,173.28,173.31,173.11,173.13,4150.0,166.8145,166.8434,166.6508,166.6701,4150.0
2023-07-21 14:50:00,173.14,173.2,173.1,173.14,3119.0,166.6797,166.7375,166.6412,166.6797,3119.0
2023-07-21 14:55:00,173.14,173.18,173.06,173.15,3542.0,166.6797,166.7182,166.6027,166.6893,3542.0
2023-07-21 15:00:00,173.13,173.13,173.01,173.09,3323.0,166.6701,166.6701,166.5546,166.6316,3323.0
2023-07-21 15:05:00,173.04,173.04,172.84,172.88,4321.0,166.5835,166.5835,166.3909,166.4294,4321.0
2023-07-21 15:10:00,172.91,172.98,172.89,172.95,3428.0,166.4583,166.5257,166.439,166.4968,3428.0
2023-07-21 15:15:00,172.94,172.98,172.84,172.84,3799.0,166.4872,166.5257,166.3909,166.3909,3799.0
2023-07-21 15:20:00,172.87,172.87,172.73,172.78,5149.0,166.4198,166.4198,166.285,166.3332,5149.0
2023-07-21 15:25:00,172.77,172.9,172.76,172.9,5153.0,166.3235,166.4487,166.3139,166.4487,5153.0
2023-07-21 15:30:00,172.91,172.93,172.78,172.84,8730.0,166.4583,166.4776,166.3332,166.3909,8730.0
2023-07-21 15:35:00,172.83,173.0,172.81,172.99,6853.0,166.3813,166.5449,166.362,166.5353,6853.0
2023-07-21 15:40:00,172.98,173.06,172.83,172.93,10453.0,166.5257,166.6027,166.3813,166.4776,10453.0
2023-07-21 15:45:00,172.95,173.07,172.76,172.83,22447.0,166.4968,166.6123,166.3139,166.3813,22447.0
2023-07-21 15:50:00,172.81,172.92,172.66,172.87,34763.0,166.362,166.4679,166.2176,166.4198,34763.0
2023-07-21 15:55:00,172.85,172.99,172.74,172.84,61980.0,166.4005,166.5353,166.2946,166.3909,61980.0
2023-07-24 09:30:00,172.91,173.25,172.91,173.19,12565.0,166.4583,166.7856,166.4583,166.7279,12565.0
2023-07-24 09:35:00,173.16,173.21,172.91,173.21,5019.0,166.699,166.7471,166.4583,166.7471,5019.0
2023-07-24 09:40:00,173.36,173.42,173.1,173.17,6349.0,166.8915,166.9493,166.6412,166.7086,6349.0
2023-07-24 09:45:00,173.0,173.21,172.93,172.93,7198.0,166.5449,166.7471,166.4776,166.4776,7198.0
2023-07-24 09:50:00,173.01,173.33,172.94,173.33,10564.0,166.5546,166.8626,166.4872,166.8626,10564.0
2023-07-24 09:55:00,173.47,173.78,173.3,173.71,2609.0,166.9974,167.2958,166.8338,167.2285,2609.0
2023-07-24 10:00:00,173.71,173.93,173.62,173.62,10350.0,167.2285,167.4402,167.1418,167.1418,10350.0
2023-07-24 10:05:00,173.62,173.62,173.25,173.38,10805.0,167.1418,167.1418,166.7856,166.9108,10805.0
2023-07-24 10:10:00,173.39,173.42,173.05,173.18,4251.0,166.9204,166.9493,166.5931,166.7182,4251.0
2023-07-24 10:15:00,173.12,173.27,172.92,172.94,7546.0,166.6605,166.8049,166.4679,166.4872,7546.0
2023-07-24 10:20:00,172.84,172.92,172.71,172.79,5341.0,166.3909,166.4679,166.2658,166.3428,5341.0
2023-07-24 10:25:00,172.77,172.98,172.77,172.88,4041.0,166.3235,166.5257,166.3235,166.4294,4041.0
2023-07-24 10:30:00,172.93,172.93,172.66,172.79,3195.0,166.4776,166.4776,166.2176,166.3428,3195.0
2023-07-24 10:35:00,172.8,173.01,172.69,172.99,9345.0,166.3524,166.5546,166.2465,166.5353,9345.0
2023-07-24 10:40:00,173.03,173.21,172.91,173.21,5479.0,166.5738,166.7471,166.4583,166.7471,5479.0
2023-07-24 10:45:00,173.19,173.22,172.98,172.99,10880.0,166.7279,166.7567,166.5257,166.5353,10880.0
2023-07-24 10:50:00,172.99,173.24,172.96,173.18,6769.0,166.5353,166.776,166.5064,166.7182,6769.0
2023-07-24 10:55:00,173.17,173.17,172.95,173.1,5340.0,166.7086,166.7086,166.4968,166.6412,5340.0
2023-07-24 11:00:00,173.12,173.4,173.12,173.27,3666.0,166.6605,166.93,166.6605,166.8049,3666.0
2023-07-24 11:05:00,173.34,173.41,173.24,173.32,2538.0,166.8723,166.9396,166.776,166.853,2538.0
2023-07-24 11:10:00,173.3,173.35,173.2,173.2,4324.0,166.8338,166.8819,166.7375,166.7375,4324.0
2023-07-24 11:15:00,173.06,173.19,173.06,173.15,1916.0,166.6027,166.7279,166.6027,166.6893,1916.0
2023-07-24 11:20:00,173.2,173.32,173.19,173.32,1491.0,166.7375,166.853,166.7279,166.853,1491.0
2023-07-24 11:25:00,173.31,173.5,173.3,173.5,5193.0,166.8434,167.0263,166.8338,167.0263,5193.0
2023-07-24 11:30:00,173.54,173.91,173.54,173.81,5183.0,167.0648,167.421,167.0648,167.3247,5183.0
2023-07-24 11:35:00,173.75,174.01,173.72,174.0,2565.0,167.267,167.5173,167.2381,167.5076,2565.0
2023-07-24 11:40:00,174.07,174.26,173.98,174.03,4321.0,167.575,167.7579,167.4884,167.5365,4321.0
2023-07-24 11:45:00,174.05,174.08,174.01,174.06,2080.0,167.5558,167.5846,167.5173,167.5654,2080.0
2023-07-24 11:50:00,174.03,174.2,173.97,174.2,2635.0,167.5365,167.7002,167.4788,167.7002,2635.0
2023-07-24 11:55:00,174.23,174.45,174.23,174.44,4471.0,167.729,167.9408,167.729,167.9312,4471.0
2023-07-24 12:00:00,174.5,174.53,174.4,174.52,9058.0,167.989,168.0179,167.8927,168.0082,9058.0
2023-07-24 12:05:00,174.51,174.72,174.46,174.69,4718.0,167.9986,168.2008,167.9505,168.1719,4718.0
2023-07-24 12:10:00,174.68,174.79,174.61,174.68,7359.0,168.1623,168.2682,168.0949,168.1623,7359.0
2023-07-24 12:15:00,174.77,175.1,174.77,175.08,9617.0,168.2489,168.5666,168.2489,168.5473,9617.0
2023-07-24 12:20:00,175.04,175.23,175.04,175.22,4222.0,168.5088,168.6917,168.5088,168.6821,4222.0
2023-07-24 12:25:00,175.24,175.54,175.23,175.51,8700.0,168.7014,168.9902,168.6917,168.9613,8700.0
2023-07-24 12:30:00,175.5,175.51,175.09,175.12,5966.0,168.9517,168.9613,168.557,168.5858,5966.0
2023-07-24 12:35:00,175.15,175.32,175.1,175.31,4289.0,168.6147,168.7784,168.5666,168.7688,4289.0
2023-07-24 12:40:00,175.3,175.33,175.13,175.2,8786.0,168.7591,168.788,168.5955,168.6629,8786.0
2023-07-24 12:45:00,175.21,175.23,175.07,175.08,4151.0,168.6725,168.6917,168.5377,168.5473,4151.0
2023-07-24 12:50:00,175.04,175.11,174.86,174.96,7201.0,168.5088,168.5762,168.3355,168.4318,7201.0
2023-07-24 12:55:00,174.99,175.16,174.99,175.09,2246.0,168.4607,168.6243,168.4607,168.557,2246.0
2023-07-24 13:00:00,175.04,175.1,174.88,174.88,12544.0,168.5088,168.5666,168.3548,168.3548,12544.0
2023-07-24 13:05:00,174.86,174.95,174.76,174.89,4445.0,168.3355,168.4222,168.2393,168.3644,4445.0
2023-07-24 13:10:00,174.88,175.05,174.88,175.05,8757.0,168.3548,168.5185,168.3548,168.5185,8757.0
2023-07-24 13:15:00,175.02,175.03,174.91,174.97,3662.0,168.4896,168.4992,168.3837,168.4414,3662.0
2023-07-24 13:20:00,174.94,175.08,174.83,175.08,2996.0,168.4126,168.5473,168.3067,168.5473,2996.0
2023-07-24 13:25:00,175.08,175.21,175.08,175.21,2303.0,168.5473,168.6725,168.5473,168.6725,2303.0
2023-07-24 13:30:00,175.27,175.28,175.14,175.15,4002.0,168.7302,168.7399,168.6051,168.6147,4002.0
2023-07-24 13:35:00,175.14,175.14,175.04,175.04,1632.0,168.6051,168.6051,168.5088,168.5088,1632.0
2023-07-24 13:40:00,175.03,175.06,174.95,175.05,2832.0,168.4992,168.5281,168.4222,168.5185,2832.0
2023-07-24 13:45:00,175.04,175.04,174.89,174.93,3074.0,168.5088,168.5088,168.3644,168.4029,3074.0
2023-07-24 13:50:00,174.91,174.91,174.81,174.91,2414.0,168.3837,168.3837,168.2874,168.3837,2414.0
2023-07-24 13:55:00,174.94,175.15,174.94,175.15,3009.0,168.4126,168.6147,168.4126,168.6147,3009.0
2023-07-24 14:00:00,175.17,175.22,175.1,175.14,4249.0,168.634,168.6821,168.5666,168.6051,4249.0
2023-07-24 14:05:00,175.12,175.24,175.12,175.22,3006.0,168.5858,168.7014,168.5858,168.6821,3006.0
2023-07-24 14:10:00,175.21,175.37,175.21,175.27,5162.0,168.6725,168.8265,168.6725,168.7302,5162.0
2023-07-24 14:15:00,175.28,175.3,175.17,175.24,2904.0,168.7399,168.7591,168.634,168.7014,2904.0
2023-07-24 14:20:00,175.22,175.45,175.16,175.43,3014.0,168.6821,168.9035,168.6243,168.8843,3014.0
2023-07-24 14:25:00,175.43,175.43,175.23,175.24,3976.0,168.8843,168.8843,168.6917,168.7014,3976.0
2023-07-24 14:30:00,175.26,175.29,175.22,175.27,4606.0,168.7206,168.7495,168.6821,168.7302,4606.0
2023-07-24 14:35:00,175.28,175.33,175.05,175.11,7919.0,168.7399,168.788,168.5185,168.5762,7919.0
2023-07-24 14:40:00,175.11,175.11,174.79,174.88,5591.0,168.5762,168.5762,168.2682,168.3548,5591.0
2023-07-24 14:45:00,174.92,174.96,174.79,174.87,5400.0,168.3933,168.4318,168.2682,168.3452,5400.0
2023-07-24 14:50:00,174.88,174.96,174.74,174.95,6228.0,168.3548,168.4318,168.22,168.4222,6228.0
2023-07-24 14:55:00,174.93,174.96,174.86,174.88,4745.0,168.4029,168.4318,168.3355,168.3548,4745.0
2023-07-24 15:00:00,175.0,175.07,174.94,175.04,5067.0,168.4703,168.5377,168.4126,168.5088,5067.0
2023-07-24 15:05:00,175.09,175.16,175.07,175.15,13415.0,168.557,168.6243,168.5377,168.6147,13415.0
2023-07-24 15:10:00,175.15,175.22,175.09,175.15,6083.0,168.6147,168.6821,168.557,168.6147,6083.0
2023-07-24 15:15:00,175.13,175.14,175.03,175.06,5377.0,168.5955,168.6051,168.4992,168.5281,5377.0
2023-07-24 15:20:00,175.07,175.09,174.87,174.87,7897.0,168.5377,168.557,168.3452,168.3452,7897.0
2023-07-24 15:25:00,174.88,174.88,174.74,174.78,10824.0,168.3548,168.3548,168.22,168.2585,10824.0
2023-07-24 15:30:00,174.78,174.93,174.77,174.91,8902.0,168.2585,168.4029,168.2489,168.3837,8902.0
2023-07-24 15:35:00,174.93,174.95,174.88,174.91,8311.0,168.4029,168.4222,168.3548,168.3837,8311.0
2023-07-24 15:40:00,174.93,175.01,174.92,175.01,13521.0,168.4029,168.4799,168.3933,168.4799,13521.0
2023-07-24 15:45:00,174.99,175.35,174.99,175.22,30537.0,168.4607,168.8073,168.4607,168.6821,30537.0
2023-07-24 15:50:00,175.22,175.46,175.1,175.4,52490.0,168.6821,168.9132,168.5666,168.8554,52490.0
2023-07-24 15:55:00,175.44,175.44,174.75,174.86,84444.0,168.8939,168.8939,168.2296,168.3355,84444.0
2023-07-25 09:30:00,173.96,174.21,173.51,173.61,17406.0,167.4691,167.7098,167.0359,167.1322,17406.0
2023-07-25 09:35:00,173.66,173.66,173.17,173.43,17058.0,167.1803,167.1803,166.7086,166.9589,17058.0
2023-07-25 09:40:00,173.59,173.86,173.27,173.73,3697.0,167.1129,167.3729,166.8049,167.2477,3697.0
2023-07-25 09:45:00,173.58,173.58,172.71,172.77,7648.0,167.1033,167.1033,166.2658,166.3235,7648.0
2023-07-25 09:50:00,172.84,172.93,172.54,172.65,3247.0,166.3909,166.4776,166.1021,166.208,3247.0
2023-07-25 09:55:00,172.72,172.75,172.28,172.28,10196.0,166.2754,166.3043,165.8518,165.8518,10196.0
2023-07-25 10:00:00,172.25,172.3,171.99,172.3,13358.0,165.8229,165.8711,165.5726,165.8711,13358.0
2023-07-25 10:05:00,172.24,172.46,172.17,172.46,16689.0,165.8133,166.0251,165.7459,166.0251,16689.0
2023-07-25 10:10:00,172.53,172.71,172.45,172.53,11791.0,166.0925,166.2658,166.0155,166.0925,11791.0
2023-07-25 10:15:00,172.52,172.7,172.48,172.51,11509.0,166.0829,166.2561,166.0443,166.0732,11509.0
2023-07-25 10:20:00,172.56,172.69,172.48,172.6,10279.0,166.1214,166.2465,166.0443,166.1599,10279.0
2023-07-25 10:25:00,172.67,173.2,172.63,173.2,8309.0,166.2273,166.7375,166.1887,166.7375,8309.0
2023-07-25 10:30:00,173.27,173.27,172.87,172.88,7050.0,166.8049,166.8049,166.4198,166.4294,7050.0
2023-07-25 10:35:00,172.86,173.06,172.85,173.0,6195.0,166.4102,166.6027,166.4005,166.5449,6195.0
2023-07-25 10:40:00,172.93,173.17,172.93,173.03,5238.0,166.4776,166.7086,166.4776,166.5738,5238.0
2023-07-25 10:45:00,173.04,173.32,172.95,173.25,7479.0,166.5835,166.853,166.4968,166.7856,7479.0
2023-07-25 10:50:00,173.21,173.25,172.98,173.0,5224.0,166.7471,166.7856,166.5257,166.5449,5224.0
2023-07-25 10:55:00,172.98,173.21,172.98,173.11,6625.0,166.5257,166.7471,166.5257,166.6508,6625.0
2023-07-25 11:00:00,173.12,173.12,172.95,172.95,6997.0,166.6605,166.6605,166.4968,166.4968,6997.0
2023-07-25 11:05:00,172.96,173.09,172.88,173.03,5689.0,166.5064,166.6316,166.4294,166.5738,5689.0
2023-07-25 11:10:00,173.03,173.11,172.99,173.06,4281.0,166.5738,166.6508,166.5353,166.6027,4281.0
2023-07-25 11:15:00,173.1,173.11,172.89,172.9,4671.0,166.6412,166.6508,166.439,166.4487,4671.0
2023-07-25 11:20:00,172.87,173.11,172.84,173.09,9630.0,166.4198,166.6508,166.3909,166.6316,9630.0
2023-07-25 11:25:00,173.11,173.11,172.98,173.01,5057.0,166.6508,166.6508,166.5257,166.5546,5057.0
2023-07-25 11:30:00,173.0,173.02,172.91,173.02,7831.0,166.5449,166.5642,166.4583,166.5642,7831.0
2023-07-25 11:35:00,173.01,173.24,172.97,173.24,7643.0,166.5546,166.776,166.5161,166.776,7643.0
2023-07-25 11:40:00,173.21,173.43,173.21,173.43,8997.0,166.7471,166.9589,166.7471,166.9589,8997.0
2023-07-25 11:45:00,173.46,173.53,173.29,173.32,5781.0,166.9878,167.0552,166.8241,166.853,5781.0
2023-07-25 11:50:00,173.36,173.36,173.16,173.18,2587.0,166.8915,166.8915,166.699,166.7182,2587.0
2023-07-25 11:55:00,173.19,173.19,173.01,173.09,6148.0,166.7279,166.7279,166.5546,166.6316,6148.0
2023-07-25 12:00:00,173.09,173.09,172.72,172.72,4629.0,166.6316,166.6316,166.2754,166.2754,4629.0
2023-07-25 12:05:00,172.74,172.86,172.65,172.74,6078.0,166.2946,166.4102,166.208,166.2946,6078.0
2023-07-25 12:10:00,172.71,172.74,172.57,172.63,4200.0,166.2658,166.2946,166.131,166.1887,4200.0
2023-07-25 12:15:00,172.64,172.64,172.43,172.47,4095.0,166.1984,166.1984,165.9962,166.0347,4095.0
2023-07-25 12:20:00,172.44,172.57,172.38,172.5,6644.0,166.0058,166.131,165.9481,166.0636,6644.0
2023-07-25 12:25:00,172.5,172.52,172.28,172.29,7087.0,166.0636,166.0829,165.8518,165.8614,7087.0
2023-07-25 12:30:00,172.25,172.37,172.21,172.28,5750.0,165.8229,165.9385,165.7844,165.8518,5750.0
2023-07-25 12:35:00,172.3,172.42,172.24,172.4,5294.0,165.8711,165.9866,165.8133,165.9673,5294.0
2023-07-25 12:40:00,172.42,172.54,172.39,172.49,4822.0,165.9866,166.1021,165.9577,166.054,4822.0
2023-07-25 12:45:00,172.53,172.8,172.52,172.78,3314.0,166.0925,166.3524,166.0829,166.3332,3314.0
2023-07-25 12:50:00,172.79,172.91,172.79,172.84,2990.0,166.3428,166.4583,166.3428,166.3909,2990.0
2023-07-25 12:55:00,172.83,172.93,172.82,172.87,2698.0,166.3813,166.4776,166.3717,166.4198,2698.0
2023-07-25 13:00:00,172.96,173.04,172.93,173.0,3614.0,166.5064,166.5835,166.4776,166.5449,3614.0
2023-07-25 13:05:00,172.98,172.98,172.79,172.87,5281.0,166.5257,166.5257,166.3428,166.4198,5281.0
2023-07-25 13:10:00,172.83,172.88,172.81,172.81,1509.0,166.3813,166.4294,166.362,166.362,1509.0
2023-07-25 13:15:00,172.75,172.81,172.74,172.81,1199.0,166.3043,166.362,166.2946,166.362,1199.0
2023-07-25 13:20:00,172.81,172.92,172.8,172.88,4710.0,166.362,166.4679,166.3524,166.4294,4710.0
2023-07-25 13:25:00,172.91,172.92,172.65,172.65,3970.0,166.4583,166.4679,166.208,166.208,3970.0
2023-07-25 13:30:00,172.63,172.72,172.61,172.61,2363.0,166.1887,166.2754,166.1695,166.1695,2363.0
2023-07-25 13:35:00,172.64,172.65,172.56,172.56,3395.0,166.1984,166.208,166.1214,166.1214,3395.0
2023-07-25 13:40:00,172.51,172.8,172.51,172.78,2660.0,166.0732,166.3524,166.0732,166.3332,2660.0
2023-07-25 13:45:00,172.79,172.88,172.77,172.88,2977.0,166.3428,166.4294,166.3235,166.4294,2977.0
2023-07-25 13:50:00,172.86,172.86,172.72,172.72,2542.0,166.4102,166.4102,166.2754,166.2754,2542.0
2023-07-25 13:55:00,172.69,172.71,172.61,172.68,2045.0,166.2465,166.2658,166.1695,166.2369,2045.0
2023-07-25 14:00:00,172.66,172.67,172.59,172.63,2530.0,166.2176,166.2273,166.1502,166.1887,2530.0
2023-07-25 14:05:00,172.63,172.72,172.57,172.7,4070.0,166.1887,166.2754,166.131,166.2561,4070.0
2023-07-25 14:10:00,172.66,172.66,172.58,172.66,2235.0,166.2176,166.2176,166.1406,166.2176,2235.0
2023-07-25 14:15:00,172.66,172.72,172.55,172.55,2548.0,166.2176,166.2754,166.1117,166.1117,2548.0
2023-07-25 14:20:00,172.56,172.56,172.36,172.37,7877.0,166.1214,166.1214,165.9288,165.9385,7877.0
2023-07-25 14:25:00,172.38,172.41,172.31,172.4,4547.0,165.9481,165.977,165.8807,165.9673,4547.0
2023-07-25 14:30:00,172.41,172.57,172.39,172.55,4084.0,165.977,166.131,165.9577,166.1117,4084.0
2023-07-25 14:35:00,172.52,172.68,172.47,172.47,2278.0,166.0829,166.2369,166.0347,166.0347,2278.0
2023-07-25 14:40:00,172.45,172.45,172.2,172.26,8330.0,166.0155,166.0155,165.7748,165.8326,8330.0
2023-07-25 14:45:00,172.27,172.36,172.2,172.2,2934.0,165.8422,165.9288,165.7748,165.7748,2934.0
2023-07-25 14:50:00,172.11,172.33,172.07,172.29,2928.0,165.6882,165.8999,165.6496,165.8614,2928.0
2023-07-25 14:55:00,172.35,172.53,172.35,172.48,3909.0,165.9192,166.0925,165.9192,166.0443,3909.0
2023-07-25 15:00:00,172.62,172.62,172.26,172.27,3072.0,166.1791,166.1791,165.8326,165.8422,3072.0
2023-07-25 15:05:00,172.31,172.31,172.16,172.23,2432.0,165.8807,165.8807,165.7363,165.8037,2432.0
2023-07-25 15:10:00,172.23,172.39,172.17,172.35,3285.0,165.8037,165.9577,165.7459,165.9192,3285.0
2023-07-25 15:15:00,172.34,172.46,172.34,172.42,3443.0,165.9096,166.0251,165.9096,165.9866,3443.0
2023-07-25 15:20:00,172.43,172.44,172.35,172.37,4873.0,165.9962,166.0058,165.9192,165.9385,4873.0
2023-07-25 15:25:00,172.38,172.38,172.29,172.31,4487.0,165.9481,165.9481,165.8614,165.8807,4487.0
2023-07-25 15:30:00,172.28,172.29,172.14,172.18,6727.0,165.8518,165.8614,165.717,165.7555,6727.0
2023-07-25 15:35:00,172.2,172.34,172.2,172.28,7819.0,165.7748,165.9096,165.7748,165.8518,7819.0
2023-07-25 15:40:00,172.3,172.31,172.14,172.19,8512.0,165.8711,165.8807,165.717,165.7652,8512.0
2023-07-25 15:45:00,172.17,172.33,172.14,172.17,22526.0,165.7459,165.8999,165.717,165.7459,22526.0
2023-07-25 15:50:00,172.14,172.22,172.04,172.22,28414.0,165.717,165.794,165.6208,165.794,28414.0
2023-07-25 15:55:00,172.26,172.33,172.03,172.14,44354.0,165.8326,165.8999,165.6111,165.717,44354.0
2023-07-26 09:30:00,172.53,174.87,172.46,174.87,40788.0,166.0925,168.3452,166.0251,168.3452,40788.0
2023-07-26 09:35:00,174.87,175.0,174.22,174.41,16137.0,168.3452,168.4703,167.7194,167.9023,16137.0
2023-07-26 09:40:00,174.28,174.31,174.0,174.2,14052.0,167.7772,167.8061,167.5076,167.7002,14052.0
2023-07-26 09:45:00,174.16,174.25,173.77,173.77,29444.0,167.6617,167.7483,167.2862,167.2862,29444.0
2023-07-26 09:50:00,173.81,174.24,173.77,174.13,9090.0,167.3247,167.7387,167.2862,167.6328,9090.0
2023-07-26 09:55:00,174.05,174.08,173.48,173.59,12633.0,167.5558,167.5846,167.007,167.1129,12633.0
2023-07-26 10:00:00,173.64,173.97,173.38,173.69,8028.0,167.1611,167.4788,166.9108,167.2092,8028.0
2023-07-26 10:05:00,173.73,174.0,173.73,173.87,5481.0,167.2477,167.5076,167.2477,167.3825,5481.0
2023-07-26 10:10:00,173.91,173.99,173.82,173.83,6020.0,167.421,167.498,167.3343,167.344,6020.0
2023-07-26 10:15:00,173.92,174.11,173.9,174.04,8155.0,167.4306,167.6135,167.4114,167.5461,8155.0
2023-07-26 10:20:00,173.99,174.18,173.91,173.97,11849.0,167.498,167.6809,167.421,167.4788,11849.0
2023-07-26 10:25:00,173.94,174.13,173.94,174.08,6726.0,167.4499,167.6328,167.4499,167.5846,6726.0
2023-07-26 10:30:00,174.07,174.1,173.63,173.66,3764.0,167.575,167.6039,167.1514,167.1803,3764.0
2023-07-26 10:35:00,173.66,173.8,173.55,173.74,11937.0,167.1803,167.3151,167.0744,167.2573,11937.0
2023-07-26 10:40:00,173.75,174.08,173.72,174.06,11901.0,167.267,167.5846,167.2381,167.5654,11901.0
2023-07-26 10:45:00,174.07,174.27,174.05,174.15,21513.0,167.575,167.7676,167.5558,167.652,21513.0
2023-07-26 10:50:00,174.19,174.22,174.07,174.14,29765.0,167.6905,167.7194,167.575,167.6424,29765.0
2023-07-26 10:55:00,174.15,174.41,174.0,174.32,40611.0,167.652,167.9023,167.5076,167.8157,40611.0
2023-07-26 11:00:00,174.31,174.46,173.96,173.96,28664.0,167.8061,167.9505,167.4691,167.4691,28664.0
2023-07-26 11:05:00,174.01,174.12,173.94,174.09,17531.0,167.5173,167.6232,167.4499,167.5943,17531.0
2023-07-26 11:10:00,174.13,174.13,173.81,173.96,8715.0,167.6328,167.6328,167.3247,167.4691,8715.0
2023-07-26 11:15:00,173.96,174.02,173.79,173.84,7444.0,167.4691,167.5269,167.3055,167.3536,7444.0
2023-07-26 11:20:00,173.81,174.14,173.62,174.14,13354.0,167.3247,167.6424,167.1418,167.6424,13354.0
2023-07-26 11:25:00,174.19,174.41,174.19,174.25,6540.0,167.6905,167.9023,167.6905,167.7483,6540.0
2023-07-26 11:30:00,174.22,174.22,174.01,174.19,3023.0,167.7194,167.7194,167.5173,167.6905,3023.0
2023-07-26 11:35:00,174.17,174.25,174.17,174.25,2604.0,167.6713,167.7483,167.6713,167.7483,2604.0
2023-07-26 11:40:00,174.29,174.33,174.12,174.12,7385.0,167.7868,167.8253,167.6232,167.6232,7385.0
2023-07-26 11:45:00,174.12,174.13,173.77,173.8,6661.0,167.6232,167.6328,167.2862,167.3151,6661.0
2023-07-26 11:50:00,173.77,173.86,173.7,173.71,3922.0,167.2862,167.3729,167.2188,167.2285,3922.0
2023-07-26 11:55:00,173.72,173.72,173.47,173.67,30287.0,167.2381,167.2381,166.9974,167.1899,30287.0
2023-07-26 12:00:00,173.7,173.8,173.56,173.59,18505.0,167.2188,167.3151,167.084,167.1129,18505.0
2023-07-26 12:05:00,173.56,173.58,173.24,173.39,10238.0,167.084,167.1033,166.776,166.9204,10238.0
2023-07-26 12:10:00,173.42,173.66,173.42,173.66,4876.0,166.9493,167.1803,166.9493,167.1803,4876.0
2023-07-26 12:15:00,173.64,173.68,173.59,173.66,2017.0,167.1611,167.1996,167.1129,167.1803,2017.0
2023-07-26 12:20:00,173.64,173.82,173.61,173.81,3685.0,167.1611,167.3343,167.1322,167.3247,3685.0
2023-07-26 12:25:00,173.83,173.93,173.7,173.71,8290.0,167.344,167.4402,167.2188,167.2285,8290.0
2023-07-26 12:30:00,173.75,173.75,173.58,173.64,5874.0,167.267,167.267,167.1033,167.1611,5874.0
2023-07-26 12:35:00,173.67,173.7,173.58,173.61,1729.0,167.1899,167.2188,167.1033,167.1322,1729.0
2023-07-26 12:40:00,173.62,173.62,173.58,173.61,2761.0,167.1418,167.1418,167.1033,167.1322,2761.0
2023-07-26 12:45:00,173.62,173.62,173.36,173.43,6753.0,167.1418,167.1418,166.8915,166.9589,6753.0
2023-07-26 12:50:00,173.42,173.42,173.28,173.3,4306.0,166.9493,166.9493,166.8145,166.8338,4306.0
2023-07-26 12:55:00,173.32,173.37,173.25,173.28,6784.0,166.853,166.9011,166.7856,166.8145,6784.0
2023-07-26 13:00:00,173.27,173.33,173.13,173.32,8258.0,166.8049,166.8626,166.6701,166.853,8258.0
2023-07-26 13:05:00,173.27,173.36,173.27,173.32,4409.0,166.8049,166.8915,166.8049,166.853,4409.0
2023-07-26 13:10:00,173.32,173.38,173.28,173.38,3300.0,166.853,166.9108,166.8145,166.9108,3300.0
2023-07-26 13:15:00,173.34,173.34,173.27,173.32,7128.0,166.8723,166.8723,166.8049,166.853,7128.0
2023-07-26 13:20:00,173.34,173.42,173.32,173.32,5043.0,166.8723,166.9493,166.853,166.853,5043.0
2023-07-26 13:25:00,173.32,173.34,173.19,173.26,6993.0,166.853,166.8723,166.7279,166.7952,6993.0
2023-07-26 13:30:00,173.25,173.3,173.11,173.12,3607.0,166.7856,166.8338,166.6508,166.6605,3607.0
2023-07-26 13:35:00,173.11,173.32,173.02,173.29,15341.0,166.6508,166.853,166.5642,166.8241,15341.0
2023-07-26 13:40:00,173.32,173.42,173.29,173.4,16119.0,166.853,166.9493,166.8241,166.93,16119.0
2023-07-26 13:45:00,173.4,173.48,173.36,173.36,12485.0,166.93,167.007,166.8915,166.8915,12485.0
2023-07-26 13:50:00,173.33,173.67,173.26,173.67,10910.0,166.8626,167.1899,166.7952,167.1899,10910.0
2023-07-26 13:55:00,173.71,173.76,173.64,173.73,4564.0,167.2285,167.2766,167.1611,167.2477,4564.0
2023-07-26 14:00:00,173.74,173.91,173.62,173.84,9127.0,167.2573,167.421,167.1418,167.3536,9127.0
2023-07-26 14:05:00,173.86,173.9,173.78,173.88,2844.0,167.3729,167.4114,167.2958,167.3921,2844.0
2023-07-26 14:10:00,173.86,173.86,173.7,173.77,8449.0,167.3729,167.3729,167.2188,167.2862,8449.0
2023-07-26 14:15:00,173.82,173.91,173.74,173.83,4933.0,167.3343,167.421,167.2573,167.344,4933.0
2023-07-26 14:20:00,173.83,173.92,173.83,173.91,5083.0,167.344,167.4306,167.344,167.421,5083.0
2023-07-26 14:25:00,173.9,174.06,173.84,174.06,4805.0,167.4114,167.5654,167.3536,167.5654,4805.0
2023-07-26 14:30:00,174.06,174.07,173.87,174.06,9458.0,167.5654,167.575,167.3825,167.5654,9458.0
2023-07-26 14:35:00,174.06,174.41,174.06,174.4,12721.0,167.5654,167.9023,167.5654,167.8927,12721.0
2023-07-26 14:40:00,174.34,174.68,174.31,174.32,26042.0,167.8349,168.1623,167.8061,167.8157,26042.0
2023-07-26 14:45:00,174.36,174.36,174.19,174.28,8367.0,167.8542,167.8542,167.6905,167.7772,8367.0
2023-07-26 14:50:00,174.28,174.29,174.1,174.22,6447.0,167.7772,167.7868,167.6039,167.7194,6447.0
2023-07-26 14:55:00,174.19,174.24,174.03,174.12,6879.0,167.6905,167.7387,167.5365,167.6232,6879.0
2023-07-26 15:00:00,174.12,174.2,174.1,174.14,15106.0,167.6232,167.7002,167.6039,167.6424,15106.0
2023-07-26 15:05:00,174.14,174.17,173.82,173.94,12524.0,167.6424,167.6713,167.3343,167.4499,12524.0
2023-07-26 15:10:00,173.92,174.17,173.87,174.03,13658.0,167.4306,167.6713,167.3825,167.5365,13658.0
2023-07-26 15:15:00,174.03,174.05,173.78,173.87,4924.0,167.5365,167.5558,167.2958,167.3825,4924.0
2023-07-26 15:20:00,173.82,173.91,173.79,173.85,4569.0,167.3343,167.421,167.3055,167.3632,4569.0
2023-07-26 15:25:00,173.84,174.03,173.83,174.0,4937.0,167.3536,167.5365,167.344,167.5076,4937.0
2023-07-26 15:30:00,173.99,174.03,173.84,173.92,6130.0,167.498,167.5365,167.3536,167.4306,6130.0
2023-07-26 15:35:00,173.92,174.02,173.85,173.97,5703.0,167.4306,167.5269,167.3632,167.4788,5703.0
2023-07-26 15:40:00,174.0,174.1,173.96,174.03,12361.0,167.5076,167.6039,167.4691,167.5365,12361.0
2023-07-26 15:45:00,174.06,174.09,173.96,173.98,21018.0,167.5654,167.5943,167.4691,167.4884,21018.0
2023-07-26 15:50:00,174.01,174.32,173.98,174.3,33855.0,167.5173,167.8157,167.4884,167.7964,33855.0
2023-07-26 15:55:00,174.31,174.32,174.08,174.16,74296.0,167.8061,167.8157,167.5846,167.6617,74296.0
2023-07-27 09:30:00,175.01,175.43,174.58,175.43,17087.0,168.4799,168.8843,168.066,168.8843,17087.0
2023-07-27 09:35:00,175.4,175.44,174.47,174.55,2480.0,168.8554,168.8939,167.9601,168.0371,2480.0
2023-07-27 09:40:00,174.46,174.46,174.28,174.46,3750.0,167.9505,167.9505,167.7772,167.9505,3750.0
2023-07-27 09:45:00,174.42,174.76,174.15,174.44,8245.0,167.912,168.2393,167.652,167.9312,8245.0
2023-07-27 09:50:00,174.38,174.53,174.22,174.25,4335.0,167.8735,168.0179,167.7194,167.7483,4335.0
2023-07-27 09:55:00,174.15,174.24,173.76,173.93,6648.0,167.652,167.7387,167.2766,167.4402,6648.0
2023-07-27 10:00:00,173.82,173.95,173.61,173.88,5859.0,167.3343,167.4595,167.1322,167.3921,5859.0
2023-07-27 10:05:00,173.91,174.48,173.91,174.43,6393.0,167.421,167.9697,167.421,167.9216,6393.0
2023-07-27 10:10:00,174.35,174.58,174.3,174.58,4164.0,167.8446,168.066,167.7964,168.066,4164.0
2023-07-27 10:15:00,174.53,175.0,174.53,174.59,25867.0,168.0179,168.4703,168.0179,168.0756,25867.0
2023-07-27 10:20:00,174.59,174.99,174.54,174.99,7965.0,168.0756,168.4607,168.0275,168.4607,7965.0
2023-07-27 10:25:00,175.13,175.52,175.1,175.52,5169.0,168.5955,168.9709,168.5666,168.9709,5169.0
2023-07-27 10:30:00,175.49,175.97,175.49,175.96,45753.0,168.942,169.4041,168.942,169.3945,45753.0
2023-07-27 10:35:00,175.86,175.89,175.6,175.63,8055.0,169.2982,169.3271,169.0479,169.0768,8055.0
2023-07-27 10:40:00,175.61,175.75,175.6,175.75,5747.0,169.0576,169.1923,169.0479,169.1923,5747.0
2023-07-27 10:45:00,175.75,175.77,175.48,175.52,6681.0,169.1923,169.2116,168.9324,168.9709,6681.0
2023-07-27 10:50:00,175.52,175.52,175.36,175.47,2324.0,168.9709,168.9709,168.8169,168.9228,2324.0
2023-07-27 10:55:00,175.43,175.43,175.07,175.22,4328.0,168.8843,168.8843,168.5377,168.6821,4328.0
2023-07-27 11:00:00,175.14,175.17,174.9,174.91,3837.0,168.6051,168.634,168.3741,168.3837,3837.0
2023-07-27 11:05:00,174.94,174.94,174.59,174.59,5804.0,168.4126,168.4126,168.0756,168.0756,5804.0
2023-07-27 11:10:00,174.55,174.95,174.54,174.95,5400.0,168.0371,168.4222,168.0275,168.4222,5400.0
2023-07-27 11:15:00,174.87,175.13,174.87,175.12,3957.0,168.3452,168.5955,168.3452,168.5858,3957.0
2023-07-27 11:20:00,175.13,175.18,174.93,175.14,4220.0,168.5955,168.6436,168.4029,168.6051,4220.0
2023-07-27 11:25:00,175.13,175.13,174.79,174.79,4285.0,168.5955,168.5955,168.2682,168.2682,4285.0
2023-07-27 11:30:00,174.79,174.83,174.64,174.79,4485.0,168.2682,168.3067,168.1238,168.2682,4485.0
2023-07-27 11:35:00,174.83,174.89,174.64,174.84,10855.0,168.3067,168.3644,168.1238,168.3163,10855.0
2023-07-27 11:40:00,174.89,175.04,174.89,175.04,7152.0,168.3644,168.5088,168.3644,168.5088,7152.0
2023-07-27 11:45:00,175.08,175.13,174.96,175.1,14004.0,168.5473,168.5955,168.4318,168.5666,14004.0
2023-07-27 11:50:00,175.14,175.35,175.12,175.32,3460.0,168.6051,168.8073,168.5858,168.7784,3460.0
2023-07-27 11:55:00,175.36,175.5,175.29,175.48,4182.0,168.8169,168.9517,168.7495,168.9324,4182.0
2023-07-27 12:00:00,175.46,175.47,175.08,175.17,4512.0,168.9132,168.9228,168.5473,168.634,4512.0
2023-07-27 12:05:00,175.25,175.38,175.16,175.38,7141.0,168.711,168.8361,168.6243,168.8361,7141.0
2023-07-27 12:10:00,175.42,175.63,175.42,175.45,4170.0,168.8746,169.0768,168.8746,168.9035,4170.0
2023-07-27 12:15:00,175.51,175.52,175.44,175.48,1700.0,168.9613,168.9709,168.8939,168.9324,1700.0
2023-07-27 12:20:00,175.56,175.92,175.51,175.92,6223.0,169.0094,169.356,168.9613,169.356,6223.0
2023-07-27 12:25:00,175.91,175.94,175.69,175.81,8035.0,169.3464,169.3752,169.1346,169.2501,8035.0
2023-07-27 12:30:00,175.82,175.88,175.64,175.64,2791.0,169.2597,169.3175,169.0864,169.0864,2791.0
2023-07-27 12:35:00,175.7,175.72,175.6,175.72,4557.0,169.1442,169.1635,169.0479,169.1635,4557.0
2023-07-27 12:40:00,175.75,175.78,175.69,175.7,3346.0,169.1923,169.2212,169.1346,169.1442,3346.0
2023-07-27 12:45:00,175.75,175.75,175.64,175.72,1632.0,169.1923,169.1923,169.0864,169.1635,1632.0
2023-07-27 12:50:00,175.78,175.81,175.73,175.79,4751.0,169.2212,169.2501,169.1731,169.2308,4751.0
2023-07-27 12:55:00,175.84,175.87,175.72,175.81,5435.0,169.279,169.3079,169.1635,169.2501,5435.0
2023-07-27 13:00:00,175.74,175.75,175.54,175.56,2400.0,169.1827,169.1923,168.9902,169.0094,2400.0
2023-07-27 13:05:00,175.49,175.62,175.48,175.59,7701.0,168.942,169.0672,168.9324,169.0383,7701.0
2023-07-27 13:10:00,175.62,175.66,175.45,175.55,3077.0,169.0672,169.1057,168.9035,168.9998,3077.0
2023-07-27 13:15:00,175.51,175.56,175.31,175.52,5288.0,168.9613,169.0094,168.7688,168.9709,5288.0
2023-07-27 13:20:00,175.47,175.51,175.24,175.43,3168.0,168.9228,168.9613,168.7014,168.8843,3168.0
2023-07-27 13:25:00,175.38,175.39,175.3,175.33,2709.0,168.8361,168.8458,168.7591,168.788,2709.0
2023-07-27 13:30:00,175.34,175.73,175.26,175.7,15491.0,168.7976,169.1731,168.7206,169.1442,15491.0
2023-07-27 13:35:00,175.73,175.82,175.7,175.7,9522.0,169.1731,169.2597,169.1442,169.1442,9522.0
2023-07-27 13:40:00,175.69,175.7,175.45,175.7,4144.0,169.1346,169.1442,168.9035,169.1442,4144.0
2023-07-27 13:45:00,175.71,175.71,175.4,175.44,7515.0,169.1538,169.1538,168.8554,168.8939,7515.0
2023-07-27 13:50:00,175.44,175.57,175.43,175.56,6148.0,168.8939,169.0191,168.8843,169.0094,6148.0
2023-07-27 13:55:00,175.54,175.6,175.4,175.59,3359.0,168.9902,169.0479,168.8554,169.0383,3359.0
2023-07-27 14:00:00,175.65,175.65,175.48,175.48,4635.0,169.0961,169.0961,168.9324,168.9324,4635.0
2023-07-27 14:05:00,175.49,175.62,175.47,175.6,10656.0,168.942,169.0672,168.9228,169.0479,10656.0
2023-07-27 14:10:00,175.58,175.58,175.08,175.14,9033.0,169.0287,169.0287,168.5473,168.6051,9033.0
2023-07-27 14:15:00,175.17,175.18,175.05,175.09,3531.0,168.634,168.6436,168.5185,168.557,3531.0
2023-07-27 14:20:00,175.01,175.09,174.96,174.97,7014.0,168.4799,168.557,168.4318,168.4414,7014.0
2023-07-27 14:25:00,174.96,175.04,174.87,174.95,11883.0,168.4318,168.5088,168.3452,168.4222,11883.0
2023-07-27 14:30:00,174.98,175.01,174.9,174.97,5353.0,168.4511,168.4799,168.3741,168.4414,5353.0
2023-07-27 14:35:00,174.96,174.99,174.7,174.74,39934.0,168.4318,168.4607,168.1815,168.22,39934.0
2023-07-27 14:40:00,174.73,174.96,174.7,174.96,5605.0,168.2104,168.4318,168.1815,168.4318,5605.0
2023-07-27 14:45:00,174.95,174.97,174.87,174.9,7385.0,168.4222,168.4414,168.3452,168.3741,7385.0
2023-07-27 14:50:00,174.92,174.98,174.89,174.93,4954.0,168.3933,168.4511,168.3644,168.4029,4954.0
2023-07-27 14:55:00,174.91,174.91,174.78,174.82,7485.0,168.3837,168.3837,168.2585,168.297,7485.0
2023-07-27 15:00:00,174.81,174.82,174.71,174.79,6356.0,168.2874,168.297,168.1911,168.2682,6356.0
2023-07-27 15:05:00,174.79,174.92,174.75,174.9,7349.0,168.2682,168.3933,168.2296,168.3741,7349.0
2023-07-27 15:10:00,174.94,175.32,174.89,175.31,10470.0,168.4126,168.7784,168.3644,168.7688,10470.0
2023-07-27 15:15:00,175.31,175.41,175.27,175.41,9253.0,168.7688,168.865,168.7302,168.865,9253.0
2023-07-27 15:20:00,175.37,175.37,175.21,175.25,4655.0,168.8265,168.8265,168.6725,168.711,4655.0
2023-07-27 15:25:00,175.21,175.27,175.19,175.24,6813.0,168.6725,168.7302,168.6532,168.7014,6813.0
2023-07-27 15:30:00,175.24,175.44,175.22,175.43,8541.0,168.7014,168.8939,168.6821,168.8843,8541.0
2023-07-27 15:35:00,175.4,175.4,175.18,175.21,7554.0,168.8554,168.8554,168.6436,168.6725,7554.0
2023-07-27 15:40:00,175.17,175.29,175.15,175.25,10845.0,168.634,168.7495,168.6147,168.711,10845.0
2023-07-27 15:45:00,175.25,175.29,175.09,175.25,16415.0,168.711,168.7495,168.557,168.711,16415.0
2023-07-27 15:50:00,175.23,175.45,175.18,175.37,36111.0,168.6917,168.9035,168.6436,168.8265,36111.0
2023-07-27 15:55:00,175.36,175.37,174.87,174.87,111903.0,168.8169,168.8265,168.3452,168.3452,111903.0
2023-07-28 09:30:00,176.11,176.11,174.54,174.55,17938.0,169.5389,169.5389,168.0275,168.0371,17938.0
2023-07-28 09:35:00,174.34,174.76,174.01,174.6,6692.0,167.8349,168.2393,167.5173,168.0852,6692.0
2023-07-28 09:40:00,174.67,174.94,174.41,174.67,12816.0,168.1526,168.4126,167.9023,168.1526,12816.0
2023-07-28 09:45:00,174.64,174.68,174.31,174.49,4144.0,168.1238,168.1623,167.8061,167.9793,4144.0
2023-07-28 09:50:00,174.77,174.79,174.28,174.28,2946.0,168.2489,168.2682,167.7772,167.7772,2946.0
2023-07-28 09:55:00,174.43,174.62,174.24,174.28,14811.0,167.9216,168.1045,167.7387,167.7772,14811.0
2023-07-28 10:00:00,174.19,174.19,173.2,173.2,25611.0,167.6905,167.6905,166.7375,166.7375,25611.0
2023-07-28 10:05:00,173.17,173.8,173.13,173.77,8523.0,166.7086,167.3151,166.6701,167.2862,8523.0
2023-07-28 10:10:00,173.7,174.28,173.55,174.25,12799.0,167.2188,167.7772,167.0744,167.7483,12799.0
2023-07-28 10:15:00,174.29,174.6,174.2,174.5,12394.0,167.7868,168.0852,167.7002,167.989,12394.0
2023-07-28 10:20:00,174.63,175.1,174.63,175.1,2717.0,168.1141,168.5666,168.1141,168.5666,2717.0
2023-07-28 10:25:00,175.08,175.56,175.03,175.47,9603.0,168.5473,169.0094,168.4992,168.9228,9603.0
2023-07-28 10:30:00,175.54,175.81,175.51,175.75,12491.0,168.9902,169.2501,168.9613,169.1923,12491.0
2023-07-28 10:35:00,175.75,176.04,175.69,175.97,9581.0,169.1923,169.4715,169.1346,169.4041,9581.0
2023-07-28 10:40:00,176.03,176.52,176.03,176.12,7082.0,169.4619,169.9336,169.4619,169.5485,7082.0
2023-07-28 10:45:00,176.12,176.13,175.48,175.63,3049.0,169.5485,169.5582,168.9324,169.0768,3049.0
2023-07-28 10:50:00,175.68,176.05,175.66,175.97,9342.0,169.1249,169.4811,169.1057,169.4041,9342.0
2023-07-28 10:55:00,176.05,176.1,175.5,175.5,12336.0,169.4811,169.5293,168.9517,168.9517,12336.0
2023-07-28 11:00:00,175.47,175.47,174.9,175.12,34470.0,168.9228,168.9228,168.3741,168.5858,34470.0
2023-07-28 11:05:00,175.12,175.12,174.43,174.53,76542.0,168.5858,168.5858,167.9216,168.0179,76542.0
2023-07-28 11:10:00,174.58,174.64,174.32,174.54,17651.0,168.066,168.1238,167.8157,168.0275,17651.0
2023-07-28 11:15:00,174.53,174.6,174.34,174.42,8741.0,168.0179,168.0852,167.8349,167.912,8741.0
2023-07-28 11:20:00,174.45,174.58,174.4,174.53,8544.0,167.9408,168.066,167.8927,168.0179,8544.0
2023-07-28 11:25:00,174.54,174.57,174.1,174.22,4873.0,168.0275,168.0564,167.6039,167.7194,4873.0
2023-07-28 11:30:00,174.23,174.42,174.0,174.03,9854.0,167.729,167.912,167.5076,167.5365,9854.0
2023-07-28 11:35:00,174.03,174.36,174.0,174.32,5932.0,167.5365,167.8542,167.5076,167.8157,5932.0
2023-07-28 11:40:00,174.36,174.7,174.33,174.69,4565.0,167.8542,168.1815,167.8253,168.1719,4565.0
2023-07-28 11:45:00,174.69,174.75,174.55,174.55,4860.0,168.1719,168.2296,168.0371,168.0371,4860.0
2023-07-28 11:50:00,174.53,174.6,174.28,174.39,4785.0,168.0179,168.0852,167.7772,167.8831,4785.0
2023-07-28 11:55:00,174.39,174.39,174.19,174.34,2878.0,167.8831,167.8831,167.6905,167.8349,2878.0
2023-07-28 12:00:00,174.35,174.35,173.97,174.18,3597.0,167.8446,167.8446,167.4788,167.6809,3597.0
2023-07-28 12:05:00,174.18,174.18,173.94,173.97,3704.0,167.6809,167.6809,167.4499,167.4788,3704.0
2023-07-28 12:10:00,173.95,174.11,173.92,174.0,2895.0,167.4595,167.6135,167.4306,167.5076,2895.0
2023-07-28 12:15:00,173.94,174.13,173.86,174.01,4187.0,167.4499,167.6328,167.3729,167.5173,4187.0
2023-07-28 12:20:00,174.04,174.32,174.04,174.32,3966.0,167.5461,167.8157,167.5461,167.8157,3966.0
2023-07-28 12:25:00,174.34,174.49,174.34,174.49,53096.0,167.8349,167.9793,167.8349,167.9793,53096.0
2023-07-28 12:30:00,174.52,174.82,174.51,174.81,3463.0,168.0082,168.297,167.9986,168.2874,3463.0
2023-07-28 12:35:00,174.82,174.88,174.78,174.78,3103.0,168.297,168.3548,168.2585,168.2585,3103.0
2023-07-28 12:40:00,174.78,174.86,174.66,174.86,3074.0,168.2585,168.3355,168.143,168.3355,3074.0
2023-07-28 12:45:00,174.86,174.86,174.48,174.57,2052.0,168.3355,168.3355,167.9697,168.0564,2052.0
2023-07-28 12:50:00,174.51,174.68,174.47,174.66,2716.0,167.9986,168.1623,167.9601,168.143,2716.0
2023-07-28 12:55:00,174.69,174.75,174.54,174.6,4532.0,168.1719,168.2296,168.0275,168.0852,4532.0
2023-07-28 13:00:00,174.59,174.59,174.31,174.35,2196.0,168.0756,168.0756,167.8061,167.8446,2196.0
2023-07-28 13:05:00,174.31,174.34,174.28,174.31,1650.0,167.8061,167.8349,167.7772,167.8061,1650.0
2023-07-28 13:10:00,174.29,174.35,174.2,174.28,1500.0,167.7868,167.8446,167.7002,167.7772,1500.0
2023-07-28 13:15:00,174.22,174.27,174.21,174.27,1167.0,167.7194,167.7676,167.7098,167.7676,1167.0
2023-07-28 13:20:00,174.22,174.22,174.05,174.14,3747.0,167.7194,167.7194,167.5558,167.6424,3747.0
2023-07-28 13:25:00,174.13,174.17,173.93,173.96,1437.0,167.6328,167.6713,167.4402,167.4691,1437.0
2023-07-28 13:30:00,173.92,173.95,173.77,173.83,3515.0,167.4306,167.4595,167.2862,167.344,3515.0
2023-07-28 13:35:00,173.72,173.76,173.62,173.68,2204.0,167.2381,167.2766,167.1418,167.1996,2204.0
2023-07-28 13:40:00,173.72,173.73,173.43,173.55,3173.0,167.2381,167.2477,166.9589,167.0744,3173.0
2023-07-28 13:45:00,173.6,173.61,173.51,173.6,1518.0,167.1226,167.1322,167.0359,167.1226,1518.0
2023-07-28 13:50:00,173.59,173.83,173.58,173.74,3390.0,167.1129,167.344,167.1033,167.2573,3390.0
2023-07-28 13:55:00,173.74,173.92,173.74,173.82,3182.0,167.2573,167.4306,167.2573,167.3343,3182.0
2023-07-28 14:00:00,173.84,173.91,173.76,173.91,5451.0,167.3536,167.421,167.2766,167.421,5451.0
2023-07-28 14:05:00,174.0,174.02,173.91,173.91,2105.0,167.5076,167.5269,167.421,167.421,2105.0
2023-07-28 14:10:00,173.92,173.99,173.86,173.86,3245.0,167.4306,167.498,167.3729,167.3729,3245.0
2023-07-28 14:15:00,173.88,173.91,173.82,173.85,4266.0,167.3921,167.421,167.3343,167.3632,4266.0
2023-07-28 14:20:00,173.83,173.97,173.79,173.88,3105.0,167.344,167.4788,167.3055,167.3921,3105.0
2023-07-28 14:25:00,173.87,173.87,173.76,173.77,4026.0,167.3825,167.3825,167.2766,167.2862,4026.0
2023-07-28 14:30:00,173.68,173.77,173.66,173.76,3150.0,167.1996,167.2862,167.1803,167.2766,3150.0
2023-07-28 14:35:00,173.74,173.74,173.59,173.64,1910.0,167.2573,167.2573,167.1129,167.1611,1910.0
2023-07-28 14:40:00,173.64,173.7,173.54,173.67,2959.0,167.1611,167.2188,167.0648,167.1899,2959.0
2023-07-28 14:45:00,173.67,173.73,173.67,173.72,1288.0,167.1899,167.2477,167.1899,167.2381,1288.0
2023-07-28 14:50:00,173.72,173.98,173.67,173.98,3934.0,167.2381,167.4884,167.1899,167.4884,3934.0
2023-07-28 14:55:00,173.96,173.96,173.76,173.84,4261.0,167.4691,167.4691,167.2766,167.3536,4261.0
2023-07-28 15:00:00,173.87,173.92,173.77,173.77,3217.0,167.3825,167.4306,167.2862,167.2862,3217.0
2023-07-28 15:05:00,173.75,173.75,173.43,173.47,2233.0,167.267,167.267,166.9589,166.9974,2233.0
2023-07-28 15:10:00,173.47,173.65,173.43,173.61,4762.0,166.9974,167.1707,166.9589,167.1322,4762.0
2023-07-28 15:15:00,173.58,173.7,173.58,173.67,5039.0,167.1033,167.2188,167.1033,167.1899,5039.0
2023-07-28 15:20:00,173.65,173.75,173.58,173.61,4785.0,167.1707,167.267,167.1033,167.1322,4785.0
2023-07-28 15:25:00,173.61,173.71,173.61,173.66,7012.0,167.1322,167.2285,167.1322,167.1803,7012.0
2023-07-28 15:30:00,173.67,173.72,173.52,173.53,7437.0,167.1899,167.2381,167.0455,167.0552,7437.0
2023-07-28 15:35:00,173.54,173.65,173.42,173.47,6507.0,167.0648,167.1707,166.9493,166.9974,6507.0
2023-07-28 15:40:00,173.48,173.53,173.41,173.46,8945.0,167.007,167.0552,166.9396,166.9878,8945.0
2023-07-28 15:45:00,173.48,173.48,173.31,173.31,14818.0,167.007,167.007,166.8434,166.8434,14818.0
2023-07-28 15:50:00,173.25,173.38,173.17,173.17,29882.0,166.7856,166.9108,166.7086,166.7086,29882.0
2023-07-28 15:55:00,173.18,173.38,173.07,173.26,71536.0,166.7182,166.9108,166.6123,166.7952,71536.0
2023-07-31 09:30:00,173.2,173.45,173.13,173.45,22538.0,166.7375,166.9782,166.6701,166.9782,22538.0
2023-07-31 09:35:00,173.53,173.7,173.0,173.0,7492.0,167.0552,167.2188,166.5449,166.5449,7492.0
2023-07-31 09:40:00,173.15,173.92,173.15,173.78,7823.0,166.6893,167.4306,166.6893,167.2958,7823.0
2023-07-31 09:45:00,173.86,173.86,173.41,173.67,6508.0,167.3729,167.3729,166.9396,167.1899,6508.0
2023-07-31 09:50:00,173.66,174.11,173.66,174.03,5311.0,167.1803,167.6135,167.1803,167.5365,5311.0
2023-07-31 09:55:00,173.92,173.99,173.77,173.93,6710.0,167.4306,167.498,167.2862,167.4402,6710.0
2023-07-31 10:00:00,173.83,173.87,173.56,173.62,3070.0,167.344,167.3825,167.084,167.1418,3070.0
2023-07-31 10:05:00,173.71,173.74,173.43,173.43,5613.0,167.2285,167.2573,166.9589,166.9589,5613.0
2023-07-31 10:10:00,173.31,173.31,172.97,173.24,3527.0,166.8434,166.8434,166.5161,166.776,3527.0
2023-07-31 10:15:00,173.2,173.2,172.85,173.01,9182.0,166.7375,166.7375,166.4005,166.5546,9182.0
2023-07-31 10:20:00,173.0,173.25,172.92,173.17,10924.0,166.5449,166.7856,166.4679,166.7086,10924.0
2023-07-31 10:25:00,173.18,173.65,173.17,173.65,8118.0,166.7182,167.1707,166.7086,167.1707,8118.0
2023-07-31 10:30:00,173.62,173.9,173.6,173.86,5569.0,167.1418,167.4114,167.1226,167.3729,5569.0
2023-07-31 10:35:00,173.86,173.93,173.75,173.91,3654.0,167.3729,167.4402,167.267,167.421,3654.0
2023-07-31 10:40:00,173.92,174.18,173.91,174.13,2843.0,167.4306,167.6809,167.421,167.6328,2843.0
2023-07-31 10:45:00,174.19,174.19,173.88,173.88,4093.0,167.6905,167.6905,167.3921,167.3921,4093.0
2023-07-31 10:50:00,173.81,173.81,173.48,173.48,4362.0,167.3247,167.3247,167.007,167.007,4362.0
2023-07-31 10:55:00,173.42,173.54,173.31,173.54,4727.0,166.9493,167.0648,166.8434,167.0648,4727.0
2023-07-31 11:00:00,173.56,173.56,173.07,173.27,3441.0,167.084,167.084,166.6123,166.8049,3441.0
2023-07-31 11:05:00,173.2,173.39,173.13,173.39,4450.0,166.7375,166.9204,166.6701,166.9204,4450.0
2023-07-31 11:10:00,173.39,173.49,173.3,173.33,5008.0,166.9204,167.0167,166.8338,166.8626,5008.0
2023-07-31 11:15:00,173.3,173.51,173.3,173.5,21701.0,166.8338,167.0359,166.8338,167.0263,21701.0
2023-07-31 11:20:00,173.48,173.48,173.24,173.25,4195.0,167.007,167.007,166.776,166.7856,4195.0
2023-07-31 11:25:00,173.31,173.47,173.27,173.3,7048.0,166.8434,166.9974,166.8049,166.8338,7048.0
2023-07-31 11:30:00,173.29,173.32,173.08,173.28,3384.0,166.8241,166.853,166.622,166.8145,3384.0
2023-07-31 11:35:00,173.32,173.37,173.16,173.16,4248.0,166.853,166.9011,166.699,166.699,4248.0
2023-07-31 11:40:00,173.15,173.15,172.96,172.96,3371.0,166.6893,166.6893,166.5064,166.5064,3371.0
2023-07-31 11:45:00,172.91,172.96,172.79,172.83,4191.0,166.4583,166.5064,166.3428,166.3813,4191.0
2023-07-31 11:50:00,172.89,172.97,172.8,172.93,6986.0,166.439,166.5161,166.3524,166.4776,6986.0
2023-07-31 11:55:00,172.91,172.91,172.7,172.77,4886.0,166.4583,166.4583,166.2561,166.3235,4886.0
2023-07-31 12:00:00,172.69,172.96,172.67,172.84,5091.0,166.2465,166.5064,166.2273,166.3909,5091.0
2023-07-31 12:05:00,172.77,172.77,172.63,172.69,2185.0,166.3235,166.3235,166.1887,166.2465,2185.0
2023-07-31 12:10:00,172.69,173.24,172.69,173.22,21435.0,166.2465,166.776,166.2465,166.7567,21435.0
2023-07-31 12:15:00,173.24,173.31,173.23,173.26,1469.0,166.776,166.8434,166.7664,166.7952,1469.0
2023-07-31 12:20:00,173.42,173.44,173.0,173.01,5895.0,166.9493,166.9685,166.5449,166.5546,5895.0
2023-07-31 12:25:00,173.04,173.05,172.76,172.79,5214.0,166.5835,166.5931,166.3139,166.3428,5214.0
2023-07-31 12:30:00,172.75,172.91,172.74,172.76,2028.0,166.3043,166.4583,166.2946,166.3139,2028.0
2023-07-31 12:35:00,172.78,172.78,172.75,172.75,400.0,166.3332,166.3332,166.3043,166.3043,400.0
2023-07-31 12:40:00,172.74,172.74,172.66,172.66,1865.0,166.2946,166.2946,166.2176,166.2176,1865.0
2023-07-31 12:45:00,172.61,172.62,172.47,172.51,2557.0,166.1695,166.1791,166.0347,166.0732,2557.0
2023-07-31 12:50:00,172.46,172.68,172.46,172.68,2051.0,166.0251,166.2369,166.0251,166.2369,2051.0
2023-07-31 12:55:00,172.66,172.75,172.65,172.75,528.0,166.2176,166.3043,166.208,166.3043,528.0
2023-07-31 13:00:00,172.81,172.85,172.77,172.77,1670.0,166.362,166.4005,166.3235,166.3235,1670.0
2023-07-31 13:05:00,172.75,172.76,172.7,172.76,2410.0,166.3043,166.3139,166.2561,166.3139,2410.0
2023-07-31 13:10:00,172.77,172.88,172.77,172.82,4601.0,166.3235,166.4294,166.3235,166.3717,4601.0
2023-07-31 13:15:00,172.76,172.78,172.64,172.72,2625.0,166.3139,166.3332,166.1984,166.2754,2625.0
2023-07-31 13:20:00,172.78,172.78,172.51,172.55,3744.0,166.3332,166.3332,166.0732,166.1117,3744.0
2023-07-31 13:25:00,172.54,172.72,172.54,172.69,1865.0,166.1021,166.2754,166.1021,166.2465,1865.0
2023-07-31 13:30:00,172.68,172.79,172.67,172.74,3526.0,166.2369,166.3428,166.2273,166.2946,3526.0
2023-07-31 13:35:00,172.75,172.82,172.75,172.82,1204.0,166.3043,166.3717,166.3043,166.3717,1204.0
2023-07-31 13:40:00,172.79,172.84,172.77,172.82,1436.0,166.3428,166.3909,166.3235,166.3717,1436.0
2023-07-31 13:45:00,172.93,172.93,172.83,172.83,2516.0,166.4776,166.4776,166.3813,166.3813,2516.0
2023-07-31 13:50:00,172.77,172.8,172.46,172.52,2375.0,166.3235,166.3524,166.0251,166.0829,2375.0
2023-07-31 13:55:00,172.53,172.53,172.41,172.46,2769.0,166.0925,166.0925,165.977,166.0251,2769.0
2023-07-31 14:00:00,172.48,172.55,172.4,172.55,1607.0,166.0443,166.1117,165.9673,166.1117,1607.0
2023-07-31 14:05:00,172.59,172.63,172.5,172.51,5204.0,166.1502,166.1887,166.0636,166.0732,5204.0
2023-07-31 14:10:00,172.49,172.54,172.41,172.46,3885.0,166.054,166.1021,165.977,166.0251,3885.0
2023-07-31 14:15:00,172.48,172.51,172.46,172.5,3217.0,166.0443,166.0732,166.0251,166.0636,3217.0
2023-07-31 14:20:00,172.5,172.66,172.5,172.62,3919.0,166.0636,166.2176,166.0636,166.1791,3919.0
2023-07-31 14:25:00,172.59,172.62,172.51,172.56,4821.0,166.1502,166.1791,166.0732,166.1214,4821.0
2023-07-31 14:30:00,172.63,172.67,172.56,172.65,2593.0,166.1887,166.2273,166.1214,166.208,2593.0
2023-07-31 14:35:00,172.62,172.74,172.62,172.64,3096.0,166.1791,166.2946,166.1791,166.1984,3096.0
2023-07-31 14:40:00,172.61,172.61,172.46,172.46,4854.0,166.1695,166.1695,166.0251,166.0251,4854.0
2023-07-31 14:45:00,172.45,172.46,172.35,172.46,3689.0,166.0155,166.0251,165.9192,166.0251,3689.0
2023-07-31 14:50:00,172.55,172.58,172.51,172.53,2948.0,166.1117,166.1406,166.0732,166.0925,2948.0
2023-07-31 14:55:00,172.56,172.57,172.44,172.47,5868.0,166.1214,166.131,166.0058,166.0347,5868.0
2023-07-31 15:00:00,172.45,172.52,172.41,172.43,3567.0,166.0155,166.0829,165.977,165.9962,3567.0
2023-07-31 15:05:00,172.41,172.41,172.31,172.31,2008.0,165.977,165.977,165.8807,165.8807,2008.0
2023-07-31 15:10:00,172.3,172.31,172.23,172.3,3196.0,165.8711,165.8807,165.8037,165.8711,3196.0
2023-07-31 15:15:00,172.33,172.43,172.28,172.37,3878.0,165.8999,165.9962,165.8518,165.9385,3878.0
2023-07-31 15:20:00,172.4,172.48,172.39,172.39,5829.0,165.9673,166.0443,165.9577,165.9577,5829.0
2023-07-31 15:25:00,172.42,172.5,172.41,172.47,4424.0,165.9866,166.0636,165.977,166.0347,4424.0
2023-07-31 15:30:00,172.49,172.5,172.3,172.37,8885.0,166.054,166.0636,165.8711,165.9385,8885.0
2023-07-31 15:35:00,172.39,172.4,172.17,172.22,8931.0,165.9577,165.9673,165.7459,165.794,8931.0
2023-07-31 15:40:00,172.25,172.38,172.19,172.38,7776.0,165.8229,165.9481,165.7652,165.9481,7776.0
2023-07-31 15:45:00,172.4,172.43,171.69,171.72,33580.0,165.9673,165.9962,165.2838,165.3127,33580.0
2023-07-31 15:50:00,171.74,172.09,171.74,172.03,23815.0,165.332,165.6689,165.332,165.6111,23815.0
2023-07-31 15:55:00,172.06,172.66,172.04,172.64,66397.0,165.64,166.2176,165.6208,166.1984,66397.0
2023-08-01 09:30:00,172.09,172.86,172.09,172.64,17225.0,165.6689,166.4102,165.6689,166.1984,17225.0
2023-08-01 09:35:00,172.95,172.95,172.37,172.38,2900.0,166.4968,166.4968,165.9385,165.9481,2900.0
2023-08-01 09:40:00,172.46,172.57,172.08,172.17,3365.0,166.0251,166.131,165.6593,165.7459,3365.0
2023-08-01 09:45:00,172.29,172.44,172.1,172.4,2766.0,165.8614,166.0058,165.6785,165.9673,2766.0
2023-08-01 09:50:00,172.5,172.84,172.46,172.7,2631.0,166.0636,166.3909,166.0251,166.2561,2631.0
2023-08-01 09:55:00,172.73,172.79,172.53,172.66,3351.0,166.285,166.3428,166.0925,166.2176,3351.0
2023-08-01 10:00:00,172.55,172.77,172.43,172.72,4758.0,166.1117,166.3235,165.9962,166.2754,4758.0
2023-08-01 10:05:00,172.57,172.6,172.31,172.47,8795.0,166.131,166.1599,165.8807,166.0347,8795.0
2023-08-01 10:10:00,172.42,172.57,172.26,172.53,5692.0,165.9866,166.131,165.8326,166.0925,5692.0
2023-08-01 10:15:00,172.53,172.59,172.34,172.56,6908.0,166.0925,166.1502,165.9096,166.1214,6908.0
2023-08-01 10:20:00,172.5,172.5,172.19,172.19,5074.0,166.0636,166.0636,165.7652,165.7652,5074.0
2023-08-01 10:25:00,172.19,172.54,172.19,172.43,7102.0,165.7652,166.1021,165.7652,165.9962,7102.0
2023-08-01 10:30:00,172.44,172.45,171.89,171.9,6685.0,166.0058,166.0155,165.4764,165.486,6685.0
2023-08-01 10:35:00,171.94,171.94,171.65,171.66,3597.0,165.5245,165.5245,165.2453,165.2549,3597.0
2023-08-01 10:40:00,171.65,171.71,171.34,171.39,4370.0,165.2453,165.3031,164.9469,164.995,4370.0
2023-08-01 10:45:00,171.39,171.58,171.39,171.53,3785.0,164.995,165.1779,164.995,165.1298,3785.0
2023-08-01 10:50:00,171.53,171.6,171.44,171.49,8049.0,165.1298,165.1972,165.0432,165.0913,8049.0
2023-08-01 10:55:00,171.49,171.78,171.48,171.65,5677.0,165.0913,165.3705,165.0817,165.2453,5677.0
2023-08-01 11:00:00,171.67,171.69,171.54,171.61,4731.0,165.2646,165.2838,165.1394,165.2068,4731.0
2023-08-01 11:05:00,171.65,171.78,171.59,171.78,5833.0,165.2453,165.3705,165.1876,165.3705,5833.0
2023-08-01 11:10:00,171.81,171.94,171.74,171.81,4412.0,165.3993,165.5245,165.332,165.3993,4412.0
2023-08-01 11:15:00,171.8,171.9,171.78,171.9,1722.0,165.3897,165.486,165.3705,165.486,1722.0
2023-08-01 11:20:00,171.86,171.98,171.81,171.98,3482.0,165.4475,165.563,165.3993,165.563,3482.0
2023-08-01 11:25:00,172.06,172.06,171.76,171.76,3578.0,165.64,165.64,165.3512,165.3512,3578.0
2023-08-01 11:30:00,171.79,171.91,171.65,171.68,3002.0,165.3801,165.4956,165.2453,165.2742,3002.0
2023-08-01 11:35:00,171.67,172.15,171.62,172.09,30052.0,165.2646,165.7267,165.2164,165.6689,30052.0
2023-08-01 11:40:00,172.07,172.07,171.81,171.97,3797.0,165.6496,165.6496,165.3993,165.5534,3797.0
2023-08-01 11:45:00,172.03,172.16,171.87,172.16,3259.0,165.6111,165.7363,165.4571,165.7363,3259.0
2023-08-01 11:50:00,172.22,172.24,172.09,172.22,3089.0,165.794,165.8133,165.6689,165.794,3089.0
2023-08-01 11:55:00,172.24,172.24,171.98,172.16,5025.0,165.8133,165.8133,165.563,165.7363,5025.0
2023-08-01 12:00:00,172.21,172.22,172.09,172.09,2624.0,165.7844,165.794,165.6689,165.6689,2624.0
2023-08-01 12:05:00,172.09,172.12,171.94,171.97,3012.0,165.6689,165.6978,165.5245,165.5534,3012.0
2023-08-01 12:10:00,171.99,172.01,171.95,171.99,1196.0,165.5726,165.5919,165.5341,165.5726,1196.0
2023-08-01 12:15:00,172.01,172.06,171.93,171.94,3513.0,165.5919,165.64,165.5149,165.5245,3513.0
2023-08-01 12:20:00,171.91,171.92,171.59,171.68,4656.0,165.4956,165.5052,165.1876,165.2742,4656.0
2023-08-01 12:25:00,171.76,171.99,171.76,171.99,4195.0,165.3512,165.5726,165.3512,165.5726,4195.0
2023-08-01 12:30:00,172.01,172.09,171.98,172.03,4197.0,165.5919,165.6689,165.563,165.6111,4197.0
2023-08-01 12:35:00,171.99,172.05,171.9,171.93,2423.0,165.5726,165.6304,165.486,165.5149,2423.0
2023-08-01 12:40:00,171.92,172.02,171.89,171.96,1925.0,165.5052,165.6015,165.4764,165.5437,1925.0
2023-08-01 12:45:00,172.04,172.22,172.04,172.17,2092.0,165.6208,165.794,165.6208,165.7459,2092.0
2023-08-01 12:50:00,172.14,172.22,172.03,172.03,2381.0,165.717,165.794,165.6111,165.6111,2381.0
2023-08-01 12:55:00,172.05,172.09,172.01,172.09,2044.0,165.6304,165.6689,165.5919,165.6689,2044.0
2023-08-01 13:00:00,172.05,172.08,171.99,172.02,2181.0,165.6304,165.6593,165.5726,165.6015,2181.0
2023-08-01 13:05:00,171.98,172.0,171.85,171.87,2795.0,165.563,165.5823,165.4379,165.4571,2795.0
2023-08-01 13:10:00,171.84,171.86,171.63,171.64,8289.0,165.4282,165.4475,165.2261,165.2357,8289.0
2023-08-01 13:15:00,171.69,171.87,171.69,171.83,4307.0,165.2838,165.4571,165.2838,165.4186,4307.0
2023-08-01 13:20:00,171.84,171.99,171.82,171.97,1700.0,165.4282,165.5726,165.409,165.5534,1700.0
2023-08-01 13:25:00,171.95,171.98,171.82,171.98,3527.0,165.5341,165.563,165.409,165.563,3527.0
2023-08-01 13:30:00,171.96,172.03,171.91,171.92,4872.0,165.5437,165.6111,165.4956,165.5052,4872.0
2023-08-01 13:35:00,171.94,171.96,171.86,171.89,3377.0,165.5245,165.5437,165.4475,165.4764,3377.0
2023-08-01 13:40:00,171.84,171.86,171.76,171.84,3196.0,165.4282,165.4475,165.3512,165.4282,3196.0
2023-08-01 13:45:00,171.77,171.91,171.77,171.87,2279.0,165.3608,165.4956,165.3608,165.4571,2279.0
2023-08-01 13:50:00,171.91,171.98,171.91,171.96,1382.0,165.4956,165.563,165.4956,165.5437,1382.0
2023-08-01 13:55:00,171.96,171.99,171.88,171.97,2880.0,165.5437,165.5726,165.4667,165.5534,2880.0
2023-08-01 14:00:00,171.99,172.05,171.95,171.97,2834.0,165.5726,165.6304,165.5341,165.5534,2834.0
2023-08-01 14:05:00,171.93,172.0,171.89,172.0,3378.0,165.5149,165.5823,165.4764,165.5823,3378.0
2023-08-01 14:10:00,172.03,172.12,172.01,172.11,3749.0,165.6111,165.6978,165.5919,165.6882,3749.0
2023-08-01 14:15:00,172.12,172.27,172.08,172.24,7366.0,165.6978,165.8422,165.6593,165.8133,7366.0
2023-08-01 14:20:00,172.25,172.33,172.17,172.25,3696.0,165.8229,165.8999,165.7459,165.8229,3696.0
2023-08-01 14:25:00,172.28,172.32,172.21,172.31,4325.0,165.8518,165.8903,165.7844,165.8807,4325.0
2023-08-01 14:30:00,172.36,172.38,172.31,172.36,2920.0,165.9288,165.9481,165.8807,165.9288,2920.0
2023-08-01 14:35:00,172.38,172.56,172.38,172.52,2923.0,165.9481,166.1214,165.9481,166.0829,2923.0
2023-08-01 14:40:00,172.54,172.54,172.34,172.34,2785.0,166.1021,166.1021,165.9096,165.9096,2785.0
2023-08-01 14:45:00,172.32,172.35,172.23,172.31,3535.0,165.8903,165.9192,165.8037,165.8807,3535.0
2023-08-01 14:50:00,172.33,172.33,172.22,172.22,4208.0,165.8999,165.8999,165.794,165.794,4208.0
2023-08-01 14:55:00,172.18,172.25,172.18,172.24,7279.0,165.7555,165.8229,165.7555,165.8133,7279.0
2023-08-01 15:00:00,172.25,172.3,172.18,172.22,6526.0,165.8229,165.8711,165.7555,165.794,6526.0
2023-08-01 15:05:00,172.21,172.25,172.18,172.21,6878.0,165.7844,165.8229,165.7555,165.7844,6878.0
2023-08-01 15:10:00,172.23,172.4,172.23,172.28,5729.0,165.8037,165.9673,165.8037,165.8518,5729.0
2023-08-01 15:15:00,172.3,172.36,172.27,172.28,6375.0,165.8711,165.9288,165.8422,165.8518,6375.0
2023-08-01 15:20:00,172.31,172.34,172.26,172.28,3624.0,165.8807,165.9096,165.8326,165.8518,3624.0
2023-08-01 15:25:00,172.28,172.28,172.01,172.1,7256.0,165.8518,165.8518,165.5919,165.6785,7256.0
2023-08-01 15:30:00,172.1,172.11,171.99,172.02,6992.0,165.6785,165.6882,165.5726,165.6015,6992.0
2023-08-01 15:35:00,172.01,172.11,172.0,172.11,8694.0,165.5919,165.6882,165.5823,165.6882,8694.0
2023-08-01 15:40:00,172.11,172.11,172.0,172.07,9151.0,165.6882,165.6882,165.5823,165.6496,9151.0
2023-08-01 15:45:00,172.08,172.1,171.83,171.86,25649.0,165.6593,165.6785,165.4186,165.4475,25649.0
2023-08-01 15:50:00,171.88,172.3,171.87,172.24,34692.0,165.4667,165.8711,165.4571,165.8133,34692.0
2023-08-01 15:55:00,172.24,172.42,171.96,172.3,80110.0,165.8133,165.9866,165.5437,165.8711,80110.0
2023-08-02 09:30:00,171.95,172.66,171.95,172.66,16791.0,165.5341,166.2176,165.5341,166.2176,16791.0
2023-08-02 09:35:00,172.58,172.58,171.78,172.07,3102.0,166.1406,166.1406,165.3705,165.6496,3102.0
2023-08-02 09:40:00,172.22,172.29,171.93,172.2,5438.0,165.794,165.8614,165.5149,165.7748,5438.0
2023-08-02 09:45:00,172.29,172.29,171.72,172.06,25671.0,165.8614,165.8614,165.3127,165.64,25671.0
2023-08-02 09:50:00,172.22,172.63,172.22,172.47,2317.0,165.794,166.1887,165.794,166.0347,2317.0
2023-08-02 09:55:00,172.51,172.54,171.99,171.99,3376.0,166.0732,166.1021,165.5726,165.5726,3376.0
2023-08-02 10:00:00,172.04,172.05,171.37,171.51,8514.0,165.6208,165.6304,164.9758,165.1105,8514.0
2023-08-02 10:05:00,171.39,171.47,171.21,171.39,11988.0,164.995,165.072,164.8217,164.995,11988.0
2023-08-02 10:10:00,171.39,171.88,171.21,171.85,23451.0,164.995,165.4667,164.8217,165.4379,23451.0
2023-08-02 10:15:00,171.86,171.86,171.07,171.25,15997.0,165.4475,165.4475,164.687,164.8602,15997.0
2023-08-02 10:20:00,171.38,171.38,171.19,171.19,4649.0,164.9854,164.9854,164.8025,164.8025,4649.0
2023-08-02 10:25:00,171.16,171.33,171.04,171.25,8220.0,164.7736,164.9373,164.6581,164.8602,8220.0
2023-08-02 10:30:00,171.33,171.36,171.0,171.02,5131.0,164.9373,164.9661,164.6196,164.6388,5131.0
2023-08-02 10:35:00,171.03,171.17,170.72,170.78,3739.0,164.6484,164.7832,164.35,164.4078,3739.0
2023-08-02 10:40:00,170.75,171.02,170.72,171.0,4864.0,164.3789,164.6388,164.35,164.6196,4864.0
2023-08-02 10:45:00,171.0,171.19,170.92,170.95,8449.0,164.6196,164.8025,164.5426,164.5714,8449.0
2023-08-02 10:50:00,171.0,171.15,170.91,171.02,7126.0,164.6196,164.764,164.5329,164.6388,7126.0
2023-08-02 10:55:00,170.94,170.94,170.64,170.83,6517.0,164.5618,164.5618,164.273,164.4559,6517.0
2023-08-02 11:00:00,170.83,170.86,170.67,170.7,3423.0,164.4559,164.4848,164.3019,164.3308,3423.0
2023-08-02 11:05:00,170.68,170.78,170.51,170.61,1709.0,164.3115,164.4078,164.1479,164.2441,1709.0
2023-08-02 11:10:00,170.65,170.69,170.34,170.34,3031.0,164.2826,164.3211,163.9842,163.9842,3031.0
2023-08-02 11:15:00,170.38,170.47,170.31,170.35,4066.0,164.0227,164.1093,163.9553,163.9938,4066.0
2023-08-02 11:20:00,170.42,170.77,170.41,170.77,7725.0,164.0612,164.3982,164.0516,164.3982,7725.0
2023-08-02 11:25:00,170.79,170.97,170.75,170.97,3338.0,164.4174,164.5907,164.3789,164.5907,3338.0
2023-08-02 11:30:00,170.96,171.15,170.87,171.08,6279.0,164.5811,164.764,164.4944,164.6966,6279.0
2023-08-02 11:35:00,171.13,171.2,170.95,171.02,4877.0,164.7447,164.8121,164.5714,164.6388,4877.0
2023-08-02 11:40:00,171.06,171.07,170.78,170.94,3858.0,164.6773,164.687,164.4078,164.5618,3858.0
2023-08-02 11:45:00,170.96,170.97,170.79,170.92,3300.0,164.5811,164.5907,164.4174,164.5426,3300.0
2023-08-02 11:50:00,170.95,171.17,170.94,171.1,8720.0,164.5714,164.7832,164.5618,164.7158,8720.0
2023-08-02 11:55:00,171.07,171.32,171.07,171.18,2376.0,164.687,164.9276,164.687,164.7929,2376.0
2023-08-02 12:00:00,171.21,171.42,171.21,171.41,15067.0,164.8217,165.0239,164.8217,165.0143,15067.0
2023-08-02 12:05:00,171.53,171.85,171.49,171.82,5557.0,165.1298,165.4379,165.0913,165.409,5557.0
2023-08-02 12:10:00,171.91,172.14,171.91,171.97,2905.0,165.4956,165.717,165.4956,165.5534,2905.0
2023-08-02 12:15:00,171.9,172.17,171.83,172.13,4832.0,165.486,165.7459,165.4186,165.7074,4832.0
2023-08-02 12:20:00,172.13,172.28,172.12,172.28,2012.0,165.7074,165.8518,165.6978,165.8518,2012.0
2023-08-02 12:25:00,172.24,172.49,172.22,172.47,3297.0,165.8133,166.054,165.794,166.0347,3297.0
2023-08-02 12:30:00,172.44,172.69,172.38,172.6,6347.0,166.0058,166.2465,165.9481,166.1599,6347.0
2023-08-02 12:35:00,172.56,172.56,172.37,172.37,2633.0,166.1214,166.1214,165.9385,165.9385,2633.0
2023-08-02 12:40:00,172.35,172.37,172.15,172.24,1983.0,165.9192,165.9385,165.7267,165.8133,1983.0
2023-08-02 12:45:00,172.27,172.33,171.99,172.0,3925.0,165.8422,165.8999,165.5726,165.5823,3925.0
2023-08-02 12:50:00,171.93,171.97,171.84,171.97,2278.0,165.5149,165.5534,165.4282,165.5534,2278.0
2023-08-02 12:55:00,172.01,172.01,171.93,171.95,1209.0,165.5919,165.5919,165.5149,165.5341,1209.0
2023-08-02 13:00:00,171.95,172.0,171.89,171.95,1447.0,165.5341,165.5823,165.4764,165.5341,1447.0
2023-08-02 13:05:00,171.94,171.94,171.7,171.7,12833.0,165.5245,165.5245,165.2935,165.2935,12833.0
2023-08-02 13:10:00,171.69,171.84,171.68,171.78,1971.0,165.2838,165.4282,165.2742,165.3705,1971.0
2023-08-02 13:15:00,171.75,171.75,171.55,171.55,2334.0,165.3416,165.3416,165.149,165.149,2334.0
2023-08-02 13:20:00,171.57,171.61,171.45,171.45,2998.0,165.1683,165.2068,165.0528,165.0528,2998.0
2023-08-02 13:25:00,171.48,171.56,171.45,171.54,6346.0,165.0817,165.1587,165.0528,165.1394,6346.0
2023-08-02 13:30:00,171.53,171.65,171.49,171.57,9238.0,165.1298,165.2453,165.0913,165.1683,9238.0
2023-08-02 13:35:00,171.56,171.57,171.43,171.44,5160.0,165.1587,165.1683,165.0335,165.0432,5160.0
2023-08-02 13:40:00,171.45,171.49,171.29,171.34,16161.0,165.0528,165.0913,164.8987,164.9469,16161.0
2023-08-02 13:45:00,171.36,171.4,171.34,171.36,2944.0,164.9661,165.0046,164.9469,164.9661,2944.0
2023-08-02 13:50:00,171.36,171.37,171.27,171.27,4766.0,164.9661,164.9758,164.8795,164.8795,4766.0
2023-08-02 13:55:00,171.27,171.47,171.25,171.47,5617.0,164.8795,165.072,164.8602,165.072,5617.0
2023-08-02 14:00:00,171.52,171.66,171.51,171.61,2837.0,165.1202,165.2549,165.1105,165.2068,2837.0
2023-08-02 14:05:00,171.62,171.64,171.25,171.25,3002.0,165.2164,165.2357,164.8602,164.8602,3002.0
2023-08-02 14:10:00,171.29,171.3,171.19,171.19,1598.0,164.8987,164.9084,164.8025,164.8025,1598.0
2023-08-02 14:15:00,171.23,171.23,171.0,171.0,3712.0,164.841,164.841,164.6196,164.6196,3712.0
2023-08-02 14:20:00,171.02,171.2,171.01,171.13,6469.0,164.6388,164.8121,164.6292,164.7447,6469.0
2023-08-02 14:25:00,171.15,171.22,171.03,171.18,8804.0,164.764,164.8314,164.6484,164.7929,8804.0
2023-08-02 14:30:00,171.18,171.24,171.02,171.03,8507.0,164.7929,164.8506,164.6388,164.6484,8507.0
2023-08-02 14:35:00,170.97,171.01,170.85,170.89,10990.0,164.5907,164.6292,164.4752,164.5137,10990.0
2023-08-02 14:40:00,170.98,171.07,170.87,170.9,22987.0,164.6003,164.687,164.4944,164.5233,22987.0
2023-08-02 14:45:00,170.88,170.94,170.8,170.92,9285.0,164.504,164.5618,164.427,164.5426,9285.0
2023-08-02 14:50:00,170.92,170.97,170.7,170.71,3740.0,164.5426,164.5907,164.3308,164.3404,3740.0
2023-08-02 14:55:00,170.72,170.82,170.66,170.77,6468.0,164.35,164.4463,164.2923,164.3982,6468.0
2023-08-02 15:00:00,170.77,170.81,170.63,170.63,3088.0,164.3982,164.4367,164.2634,164.2634,3088.0
2023-08-02 15:05:00,170.66,170.76,170.58,170.76,6365.0,164.2923,164.3885,164.2152,164.3885,6365.0
2023-08-02 15:10:00,170.81,170.83,170.66,170.67,6489.0,164.4367,164.4559,164.2923,164.3019,6489.0
2023-08-02 15:15:00,170.69,170.89,170.57,170.79,8639.0,164.3211,164.5137,164.2056,164.4174,8639.0
2023-08-02 15:20:00,170.82,170.95,170.79,170.79,6397.0,164.4463,164.5714,164.4174,164.4174,6397.0
2023-08-02 15:25:00,170.8,170.81,170.6,170.62,7055.0,164.427,164.4367,164.2345,164.2537,7055.0
2023-08-02 15:30:00,170.65,170.67,170.45,170.57,13580.0,164.2826,164.3019,164.0901,164.2056,13580.0
2023-08-02 15:35:00,170.56,170.59,170.43,170.52,6957.0,164.196,164.2249,164.0708,164.1575,6957.0
2023-08-02 15:40:00,170.49,170.63,170.39,170.6,16297.0,164.1286,164.2634,164.0323,164.2345,16297.0
2023-08-02 15:45:00,170.61,170.7,170.56,170.68,26836.0,164.2441,164.3308,164.196,164.3115,26836.0
2023-08-02 15:50:00,170.66,171.08,170.62,170.99,44221.0,164.2923,164.6966,164.2537,164.6099,44221.0
2023-08-02 15:55:00,171.02,171.25,170.85,171.1,99267.0,164.6388,164.8602,164.4752,164.7158,99267.0
2023-08-03 09:30:00,171.13,171.59,170.68,170.86,14998.0,164.7447,165.1876,164.3115,164.4848,14998.0
2023-08-03 09:35:00,171.03,171.04,170.13,170.14,4044.0,164.6484,164.6581,163.782,163.7917,4044.0
2023-08-03 09:40:00,170.13,170.45,169.88,170.42,14922.0,163.782,164.0901,163.5414,164.0612,14922.0
2023-08-03 09:45:00,170.25,170.34,169.64,169.71,2911.0,163.8976,163.9842,163.3103,163.3777,2911.0
2023-08-03 09:50:00,169.63,170.05,169.63,169.8,7816.0,163.3007,163.705,163.3007,163.4643,7816.0
2023-08-03 09:55:00,169.77,169.87,169.42,169.64,12396.0,163.4355,163.5317,163.0985,163.3103,12396.0
2023-08-03 10:00:00,169.61,169.96,169.61,169.86,8451.0,163.2814,163.6184,163.2814,163.5221,8451.0
2023-08-03 10:05:00,169.97,170.4,169.81,170.4,7394.0,163.628,164.042,163.474,164.042,7394.0
2023-08-03 10:10:00,170.56,170.66,170.03,170.03,7954.0,164.196,164.2923,163.6858,163.6858,7954.0
2023-08-03 10:15:00,170.04,170.13,169.96,170.09,3936.0,163.6954,163.782,163.6184,163.7435,3936.0
2023-08-03 10:20:00,170.05,170.42,170.01,170.36,11841.0,163.705,164.0612,163.6665,164.0034,11841.0
2023-08-03 10:25:00,170.45,170.61,170.18,170.29,7554.0,164.0901,164.2441,163.8302,163.9361,7554.0
2023-08-03 10:30:00,170.24,170.24,170.02,170.02,4892.0,163.8879,163.8879,163.6761,163.6761,4892.0
2023-08-03 10:35:00,170.01,170.02,169.6,169.6,6157.0,163.6665,163.6761,163.2718,163.2718,6157.0
2023-08-03 10:40:00,169.64,169.91,169.48,169.78,10152.0,163.3103,163.5702,163.1563,163.4451,10152.0
2023-08-03 10:45:00,169.84,170.18,169.73,170.18,8118.0,163.5029,163.8302,163.397,163.8302,8118.0
2023-08-03 10:50:00,170.22,170.28,169.9,169.91,6266.0,163.8687,163.9264,163.5606,163.5702,6266.0
2023-08-03 10:55:00,169.9,169.97,169.71,169.97,10380.0,163.5606,163.628,163.3777,163.628,10380.0
2023-08-03 11:00:00,169.88,170.23,169.84,170.02,5002.0,163.5414,163.8783,163.5029,163.6761,5002.0
2023-08-03 11:05:00,170.08,170.14,169.95,169.99,3776.0,163.7339,163.7917,163.6087,163.6473,3776.0
2023-08-03 11:10:00,169.99,170.04,169.88,169.94,3433.0,163.6473,163.6954,163.5414,163.5991,3433.0
2023-08-03 11:15:00,169.97,170.22,169.93,170.18,11203.0,163.628,163.8687,163.5895,163.8302,11203.0
2023-08-03 11:20:00,170.19,170.29,170.14,170.28,4771.0,163.8398,163.9361,163.7917,163.9264,4771.0
2023-08-03 11:25:00,170.42,170.56,170.37,170.51,5733.0,164.0612,164.196,164.0131,164.1479,5733.0
2023-08-03 11:30:00,170.52,170.59,170.49,170.53,6003.0,164.1575,164.2249,164.1286,164.1671,6003.0
2023-08-03 11:35:00,170.54,170.97,170.5,170.97,6076.0,164.1767,164.5907,164.1382,164.5907,6076.0
2023-08-03 11:40:00,170.89,170.94,170.63,170.63,8259.0,164.5137,164.5618,164.2634,164.2634,8259.0
2023-08-03 11:45:00,170.62,170.66,170.55,170.55,2409.0,164.2537,164.2923,164.1864,164.1864,2409.0
2023-08-03 11:50:00,170.57,170.78,170.56,170.74,5172.0,164.2056,164.4078,164.196,164.3693,5172.0
2023-08-03 11:55:00,170.75,170.79,170.66,170.7,4626.0,164.3789,164.4174,164.2923,164.3308,4626.0
2023-08-03 12:00:00,170.65,170.65,170.42,170.47,4928.0,164.2826,164.2826,164.0612,164.1093,4928.0
2023-08-03 12:05:00,170.42,170.46,170.31,170.37,3023.0,164.0612,164.0997,163.9553,164.0131,3023.0
2023-08-03 12:10:00,170.34,170.45,170.22,170.45,8643.0,163.9842,164.0901,163.8687,164.0901,8643.0
2023-08-03 12:15:00,170.41,170.56,170.4,170.56,3592.0,164.0516,164.196,164.042,164.196,3592.0
2023-08-03 12:20:00,170.63,170.69,170.52,170.52,5065.0,164.2634,164.3211,164.1575,164.1575,5065.0
2023-08-03 12:25:00,170.53,170.53,170.32,170.4,4402.0,164.1671,164.1671,163.9649,164.042,4402.0
2023-08-03 12:30:00,170.43,170.65,170.39,170.63,4702.0,164.0708,164.2826,164.0323,164.2634,4702.0
2023-08-03 12:35:00,170.66,170.71,170.58,170.63,3394.0,164.2923,164.3404,164.2152,164.2634,3394.0
2023-08-03 12:40:00,170.61,170.89,170.61,170.89,3971.0,164.2441,164.5137,164.2441,164.5137,3971.0
2023-08-03 12:45:00,170.89,171.08,170.88,171.08,7159.0,164.5137,164.6966,164.504,164.6966,7159.0
2023-08-03 12:50:00,171.04,171.05,170.86,170.87,5457.0,164.6581,164.6677,164.4848,164.4944,5457.0
2023-08-03 12:55:00,170.88,170.94,170.76,170.84,4234.0,164.504,164.5618,164.3885,164.4655,4234.0
2023-08-03 13:00:00,170.88,170.93,170.64,170.65,4462.0,164.504,164.5522,164.273,164.2826,4462.0
2023-08-03 13:05:00,170.61,170.73,170.6,170.64,7811.0,164.2441,164.3596,164.2345,164.273,7811.0
2023-08-03 13:10:00,170.62,170.87,170.62,170.87,4934.0,164.2537,164.4944,164.2537,164.4944,4934.0
2023-08-03 13:15:00,170.86,170.89,170.76,170.84,4287.0,164.4848,164.5137,164.3885,164.4655,4287.0
2023-08-03 13:20:00,170.86,170.89,170.75,170.75,6520.0,164.4848,164.5137,164.3789,164.3789,6520.0
2023-08-03 13:25:00,170.75,170.78,170.53,170.53,8015.0,164.3789,164.4078,164.1671,164.1671,8015.0
2023-08-03 13:30:00,170.53,170.53,170.3,170.31,8558.0,164.1671,164.1671,163.9457,163.9553,8558.0
2023-08-03 13:35:00,170.31,170.31,170.2,170.24,20350.0,163.9553,163.9553,163.8494,163.8879,20350.0
2023-08-03 13:40:00,170.22,170.29,170.15,170.22,10760.0,163.8687,163.9361,163.8013,163.8687,10760.0
2023-08-03 13:45:00,170.19,170.29,170.18,170.27,18207.0,163.8398,163.9361,163.8302,163.9168,18207.0
2023-08-03 13:50:00,170.24,170.35,170.19,170.33,9907.0,163.8879,163.9938,163.8398,163.9746,9907.0
2023-08-03 13:55:00,170.35,170.35,170.14,170.23,8854.0,163.9938,163.9938,163.7917,163.8783,8854.0
2023-08-03 14:00:00,170.25,170.26,170.19,170.22,7374.0,163.8976,163.9072,163.8398,163.8687,7374.0
2023-08-03 14:05:00,170.22,170.26,170.15,170.18,7036.0,163.8687,163.9072,163.8013,163.8302,7036.0
2023-08-03 14:10:00,170.18,170.27,170.18,170.21,10107.0,163.8302,163.9168,163.8302,163.859,10107.0
2023-08-03 14:15:00,170.19,170.19,170.13,170.14,5632.0,163.8398,163.8398,163.782,163.7917,5632.0
2023-08-03 14:20:00,170.15,170.18,169.97,170.06,12507.0,163.8013,163.8302,163.628,163.7146,12507.0
2023-08-03 14:25:00,170.06,170.1,170.0,170.04,18346.0,163.7146,163.7532,163.6569,163.6954,18346.0
2023-08-03 14:30:00,170.08,170.17,169.95,170.07,7271.0,163.7339,163.8205,163.6087,163.7243,7271.0
2023-08-03 14:35:00,170.08,170.08,169.85,169.92,8058.0,163.7339,163.7339,163.5125,163.5799,8058.0
2023-08-03 14:40:00,169.94,170.06,169.94,169.98,3038.0,163.5991,163.7146,163.5991,163.6376,3038.0
2023-08-03 14:45:00,170.0,170.06,169.96,169.98,4324.0,163.6569,163.7146,163.6184,163.6376,4324.0
2023-08-03 14:50:00,169.99,170.08,169.92,170.08,7167.0,163.6473,163.7339,163.5799,163.7339,7167.0
2023-08-03 14:55:00,170.08,170.1,169.95,170.05,7819.0,163.7339,163.7532,163.6087,163.705,7819.0
2023-08-03 15:00:00,170.06,170.13,170.01,170.13,5468.0,163.7146,163.782,163.6665,163.782,5468.0
2023-08-03 15:05:00,170.12,170.12,170.01,170.05,5805.0,163.7724,163.7724,163.6665,163.705,5805.0
2023-08-03 15:10:00,170.05,170.05,169.91,170.04,6687.0,163.705,163.705,163.5702,163.6954,6687.0
2023-08-03 15:15:00,170.06,170.08,169.75,169.81,8633.0,163.7146,163.7339,163.4162,163.474,8633.0
2023-08-03 15:20:00,169.83,169.86,169.66,169.76,9038.0,163.4932,163.5221,163.3296,163.4258,9038.0
2023-08-03 15:25:00,169.78,169.78,169.63,169.64,5465.0,163.4451,163.4451,163.3007,163.3103,5465.0
2023-08-03 15:30:00,169.62,169.92,169.58,169.9,29568.0,163.2911,163.5799,163.2526,163.5606,29568.0
2023-08-03 15:35:00,169.91,169.97,169.76,169.85,18050.0,163.5702,163.628,163.4258,163.5125,18050.0
2023-08-03 15:40:00,169.85,169.91,169.79,169.83,24513.0,163.5125,163.5702,163.4547,163.4932,24513.0
2023-08-03 15:45:00,169.83,169.87,169.61,169.75,26684.0,163.4932,163.5317,163.2814,163.4162,26684.0
2023-08-03 15:50:00,169.79,169.94,169.7,169.9,56627.0,163.4547,163.5991,163.3681,163.5606,56627.0
2023-08-03 15:55:00,169.87,169.9,169.31,169.39,164047.0,163.5317,163.5606,162.9926,163.0696,164047.0
2023-08-04 09:30:00,169.13,169.4,168.87,169.22,12887.0,162.8193,163.0793,162.569,162.906,12887.0
2023-08-04 09:35:00,169.15,169.31,168.56,168.65,34978.0,162.8386,162.9926,162.2706,162.3573,34978.0
2023-08-04 09:40:00,168.7,169.98,168.55,169.68,14881.0,162.4054,163.6376,162.261,163.3488,14881.0
2023-08-04 09:45:00,169.84,170.56,169.79,170.56,4434.0,163.5029,164.196,163.4547,164.196,4434.0
2023-08-04 09:50:00,170.49,170.84,170.38,170.79,8671.0,164.1286,164.4655,164.0227,164.4174,8671.0
2023-08-04 09:55:00,170.71,170.87,170.62,170.81,6515.0,164.3404,164.4944,164.2537,164.4367,6515.0
2023-08-04 10:00:00,170.85,171.15,170.61,170.64,9093.0,164.4752,164.764,164.2441,164.273,9093.0
2023-08-04 10:05:00,170.51,170.7,169.99,170.0,8953.0,164.1479,164.3308,163.6473,163.6569,8953.0
2023-08-04 10:10:00,170.04,170.07,169.7,170.04,4811.0,163.6954,163.7243,163.3681,163.6954,4811.0
2023-08-04 10:15:00,170.06,170.07,169.78,170.0,14338.0,163.7146,163.7243,163.4451,163.6569,14338.0
2023-08-04 10:20:00,169.96,170.03,169.76,170.0,10178.0,163.6184,163.6858,163.4258,163.6569,10178.0
2023-08-04 10:25:00,170.0,170.21,169.97,170.03,20015.0,163.6569,163.859,163.628,163.6858,20015.0
2023-08-04 10:30:00,170.06,170.29,169.98,170.07,15593.0,163.7146,163.9361,163.6376,163.7243,15593.0
2023-08-04 10:35:00,170.13,170.62,170.09,170.62,9782.0,163.782,164.2537,163.7435,164.2537,9782.0
2023-08-04 10:40:00,170.75,170.89,170.66,170.71,5020.0,164.3789,164.5137,164.2923,164.3404,5020.0
2023-08-04 10:45:00,170.8,170.8,170.5,170.61,6272.0,164.427,164.427,164.1382,164.2441,6272.0
2023-08-04 10:50:00,170.6,170.72,170.33,170.34,5176.0,164.2345,164.35,163.9746,163.9842,5176.0
2023-08-04 10:55:00,170.24,170.61,170.1,170.61,8886.0,163.8879,164.2441,163.7532,164.2441,8886.0
2023-08-04 11:00:00,170.55,170.61,170.17,170.35,5163.0,164.1864,164.2441,163.8205,163.9938,5163.0
2023-08-04 11:05:00,170.38,170.43,170.16,170.21,5648.0,164.0227,164.0708,163.8109,163.859,5648.0
2023-08-04 11:10:00,170.23,170.42,170.17,170.32,3131.0,163.8783,164.0612,163.8205,163.9649,3131.0
2023-08-04 11:15:00,170.36,170.51,170.21,170.51,2833.0,164.0034,164.1479,163.859,164.1479,2833.0
2023-08-04 11:20:00,170.51,170.54,170.37,170.37,3687.0,164.1479,164.1767,164.0131,164.0131,3687.0
2023-08-04 11:25:00,170.34,170.5,170.3,170.31,2806.0,163.9842,164.1382,163.9457,163.9553,2806.0
2023-08-04 11:30:00,170.5,170.62,170.49,170.49,2291.0,164.1382,164.2537,164.1286,164.1286,2291.0
2023-08-04 11:35:00,170.55,170.64,170.42,170.48,4089.0,164.1864,164.273,164.0612,164.119,4089.0
2023-08-04 11:40:00,170.43,170.43,170.17,170.19,3352.0,164.0708,164.0708,163.8205,163.8398,3352.0
2023-08-04 11:45:00,170.2,170.28,170.12,170.22,5528.0,163.8494,163.9264,163.7724,163.8687,5528.0
2023-08-04 11:50:00,170.26,170.26,170.0,170.04,5555.0,163.9072,163.9072,163.6569,163.6954,5555.0
2023-08-04 11:55:00,170.01,170.01,169.91,169.91,1855.0,163.6665,163.6665,163.5702,163.5702,1855.0
2023-08-04 12:00:00,170.02,170.02,169.83,169.92,5860.0,163.6761,163.6761,163.4932,163.5799,5860.0
2023-08-04 12:05:00,169.89,170.02,169.88,169.96,5767.0,163.551,163.6761,163.5414,163.6184,5767.0
2023-08-04 12:10:00,169.96,170.1,169.91,169.93,6877.0,163.6184,163.7532,163.5702,163.5895,6877.0
2023-08-04 12:15:00,169.93,170.19,169.91,170.17,18939.0,163.5895,163.8398,163.5702,163.8205,18939.0
2023-08-04 12:20:00,170.13,170.28,170.04,170.28,8748.0,163.782,163.9264,163.6954,163.9264,8748.0
2023-08-04 12:25:00,170.35,170.55,170.28,170.52,5318.0,163.9938,164.1864,163.9264,164.1575,5318.0
2023-08-04 12:30:00,170.52,170.53,170.36,170.36,5421.0,164.1575,164.1671,164.0034,164.0034,5421.0
2023-08-04 12:35:00,170.35,170.51,170.29,170.47,3899.0,163.9938,164.1479,163.9361,164.1093,3899.0
2023-08-04 12:40:00,170.46,170.57,170.41,170.5,4190.0,164.0997,164.2056,164.0516,164.1382,4190.0
2023-08-04 12:45:00,170.53,170.71,170.42,170.66,4479.0,164.1671,164.3404,164.0612,164.2923,4479.0
2023-08-04 12:50:00,170.69,170.79,170.63,170.78,4312.0,164.3211,164.4174,164.2634,164.4078,4312.0
2023-08-04 12:55:00,170.81,170.94,170.7,170.77,6193.0,164.4367,164.5618,164.3308,164.3982,6193.0
2023-08-04 13:00:00,170.78,170.82,170.68,170.68,5229.0,164.4078,164.4463,164.3115,164.3115,5229.0
2023-08-04 13:05:00,170.64,170.67,170.5,170.52,3581.0,164.273,164.3019,164.1382,164.1575,3581.0
2023-08-04 13:10:00,170.55,170.55,170.46,170.49,2099.0,164.1864,164.1864,164.0997,164.1286,2099.0
2023-08-04 13:15:00,170.46,170.49,170.25,170.29,4492.0,164.0997,164.1286,163.8976,163.9361,4492.0
2023-08-04 13:20:00,170.32,170.34,170.29,170.32,2757.0,163.9649,163.9842,163.9361,163.9649,2757.0
2023-08-04 13:25:00,170.29,170.29,170.07,170.16,8921.0,163.9361,163.9361,163.7243,163.8109,8921.0
2023-08-04 13:30:00,170.12,170.35,170.12,170.34,3904.0,163.7724,163.9938,163.7724,163.9842,3904.0
2023-08-04 13:35:00,170.31,170.4,170.24,170.24,15602.0,163.9553,164.042,163.8879,163.8879,15602.0
2023-08-04 13:40:00,170.24,170.34,170.21,170.34,2351.0,163.8879,163.9842,163.859,163.9842,2351.0
2023-08-04 13:45:00,170.33,170.37,170.27,170.3,3896.0,163.9746,164.0131,163.9168,163.9457,3896.0
2023-08-04 13:50:00,170.31,170.35,170.26,170.33,3631.0,163.9553,163.9938,163.9072,163.9746,3631.0
2023-08-04 13:55:00,170.3,170.46,170.25,170.25,5649.0,163.9457,164.0997,163.8976,163.8976,5649.0
2023-08-04 14:00:00,170.24,170.24,169.79,169.79,6092.0,163.8879,163.8879,163.4547,163.4547,6092.0
2023-08-04 14:05:00,169.86,169.91,169.6,169.65,4339.0,163.5221,163.5702,163.2718,163.3199,4339.0
2023-08-04 14:10:00,169.56,169.61,169.44,169.52,5609.0,163.2333,163.2814,163.1178,163.1948,5609.0
2023-08-04 14:15:00,169.46,169.5,169.2,169.34,5298.0,163.137,163.1755,162.8867,163.0215,5298.0
2023-08-04 14:20:00,169.3,169.32,169.01,169.08,5878.0,162.983,163.0023,162.7038,162.7712,5878.0
2023-08-04 14:25:00,169.06,169.26,168.95,169.0,5961.0,162.752,162.9445,162.6461,162.6942,5961.0
2023-08-04 14:30:00,169.0,169.03,168.86,168.94,7500.0,162.6942,162.7231,162.5594,162.6364,7500.0
2023-08-04 14:35:00,168.99,168.99,168.87,168.97,3170.0,162.6846,162.6846,162.569,162.6653,3170.0
2023-08-04 14:40:00,169.0,169.01,168.66,168.78,8357.0,162.6942,162.7038,162.3669,162.4824,8357.0
2023-08-04 14:45:00,168.78,168.89,168.67,168.83,6741.0,162.4824,162.5883,162.3765,162.5305,6741.0
2023-08-04 14:50:00,168.89,168.99,168.74,168.74,8374.0,162.5883,162.6846,162.4439,162.4439,8374.0
2023-08-04 14:55:00,168.73,168.96,168.71,168.88,6193.0,162.4343,162.6557,162.415,162.5787,6193.0
2023-08-04 15:00:00,168.86,168.94,168.73,168.79,3922.0,162.5594,162.6364,162.4343,162.492,3922.0
2023-08-04 15:05:00,168.8,168.8,168.57,168.61,5545.0,162.5017,162.5017,162.2802,162.3187,5545.0
2023-08-04 15:10:00,168.61,168.68,168.52,168.63,3867.0,162.3187,162.3861,162.2321,162.338,3867.0
2023-08-04 15:15:00,168.63,168.68,168.51,168.67,4117.0,162.338,162.3861,162.2225,162.3765,4117.0
2023-08-04 15:20:00,168.66,168.69,168.52,168.59,4568.0,162.3669,162.3958,162.2321,162.2995,4568.0
2023-08-04 15:25:00,168.62,168.74,168.58,168.74,4114.0,162.3284,162.4439,162.2899,162.4439,4114.0
2023-08-04 15:30:00,168.74,168.78,168.57,168.59,8413.0,162.4439,162.4824,162.2802,162.2995,8413.0
2023-08-04 15:35:00,168.57,168.63,168.39,168.43,10277.0,162.2802,162.338,162.107,162.1455,10277.0
2023-08-04 15:40:00,168.4,168.47,168.28,168.3,14583.0,162.1166,162.184,162.0011,162.0203,14583.0
2023-08-04 15:45:00,168.31,168.35,168.03,168.14,24691.0,162.0299,162.0684,161.7604,161.8663,24691.0
2023-08-04 15:50:00,168.11,168.35,167.99,168.25,51062.0,161.8374,162.0684,161.7219,161.9722,51062.0
2023-08-04 15:55:00,168.21,168.68,168.15,168.65,174765.0,161.9337,162.3861,161.8759,162.3573,174765.0
2023-08-07 09:30:00,170.09,171.0,169.56,171.0,19596.0,163.7435,164.6196,163.2333,164.6196,19596.0
2023-08-07 09:35:00,171.01,171.37,170.45,170.47,8641.0,164.6292,164.9758,164.0901,164.1093,8641.0
2023-08-07 09:40:00,170.44,170.5,170.23,170.36,3854.0,164.0805,164.1382,163.8783,164.0034,3854.0
2023-08-07 09:45:00,170.43,170.88,170.34,170.84,2757.0,164.0708,164.504,163.9842,164.4655,2757.0
2023-08-07 09:50:00,170.7,170.82,170.54,170.78,1128.0,164.3308,164.4463,164.1767,164.4078,1128.0
2023-08-07 09:55:00,170.71,171.18,170.66,171.17,8250.0,164.3404,164.7929,164.2923,164.7832,8250.0
2023-08-07 10:00:00,171.25,171.25,170.2,170.2,9592.0,164.8602,164.8602,163.8494,163.8494,9592.0
2023-08-07 10:05:00,170.31,170.64,170.16,170.52,8478.0,163.9553,164.273,163.8109,164.1575,8478.0
2023-08-07 10:10:00,170.67,170.84,170.54,170.8,5054.0,164.3019,164.4655,164.1767,164.427,5054.0
2023-08-07 10:15:00,170.7,171.12,170.7,170.95,3919.0,164.3308,164.7351,164.3308,164.5714,3919.0
2023-08-07 10:20:00,170.88,171.05,170.84,171.03,1792.0,164.504,164.6677,164.4655,164.6484,1792.0
2023-08-07 10:25:00,170.99,171.03,170.85,170.96,1723.0,164.6099,164.6484,164.4752,164.5811,1723.0
2023-08-07 10:30:00,171.01,171.09,170.87,171.05,2687.0,164.6292,164.7062,164.4944,164.6677,2687.0
2023-08-07 10:35:00,171.14,171.25,170.97,171.11,3698.0,164.7543,164.8602,164.5907,164.7255,3698.0
2023-08-07 10:40:00,171.03,171.03,170.77,170.96,6771.0,164.6484,164.6484,164.3982,164.5811,6771.0
2023-08-07 10:45:00,170.92,170.93,170.84,170.84,1242.0,164.5426,164.5522,164.4655,164.4655,1242.0
2023-08-07 10:50:00,170.79,170.82,170.71,170.72,1533.0,164.4174,164.4463,164.3404,164.35,1533.0
2023-08-07 10:55:00,170.86,171.05,170.83,171.01,3172.0,164.4848,164.6677,164.4559,164.6292,3172.0
2023-08-07 11:00:00,170.95,171.02,170.85,171.0,2945.0,164.5714,164.6388,164.4752,164.6196,2945.0
2023-08-07 11:05:00,170.99,171.18,170.96,171.06,3129.0,164.6099,164.7929,164.5811,164.6773,3129.0
2023-08-07 11:10:00,171.19,171.3,171.15,171.21,3410.0,164.8025,164.9084,164.764,164.8217,3410.0
2023-08-07 11:15:00,171.19,171.35,171.11,171.33,1906.0,164.8025,164.9565,164.7255,164.9373,1906.0
2023-08-07 11:20:00,171.36,171.49,171.35,171.49,2621.0,164.9661,165.0913,164.9565,165.0913,2621.0
2023-08-07 11:25:00,171.49,171.55,171.38,171.43,2455.0,165.0913,165.149,164.9854,165.0335,2455.0
2023-08-07 11:30:00,171.4,171.49,171.36,171.49,3030.0,165.0046,165.0913,164.9661,165.0913,3030.0
2023-08-07 11:35:00,171.4,171.61,171.27,171.53,5680.0,165.0046,165.2068,164.8795,165.1298,5680.0
2023-08-07 11:40:00,171.53,171.66,171.37,171.39,3257.0,165.1298,165.2549,164.9758,164.995,3257.0
2023-08-07 11:45:00,171.41,171.47,171.33,171.44,4240.0,165.0143,165.072,164.9373,165.0432,4240.0
2023-08-07 11:50:00,171.45,171.52,171.42,171.48,1492.0,165.0528,165.1202,165.0239,165.0817,1492.0
2023-08-07 11:55:00,171.46,171.56,171.22,171.27,3263.0,165.0624,165.1587,164.8314,164.8795,3263.0
2023-08-07 12:00:00,171.32,171.32,171.07,171.12,2551.0,164.9276,164.9276,164.687,164.7351,2551.0
2023-08-07 12:05:00,171.09,171.11,170.99,170.99,1400.0,164.7062,164.7255,164.6099,164.6099,1400.0
2023-08-07 12:10:00,170.97,170.99,170.89,170.99,1300.0,164.5907,164.6099,164.5137,164.6099,1300.0
2023-08-07 12:15:00,171.02,171.02,170.9,170.9,3132.0,164.6388,164.6388,164.5233,164.5233,3132.0
2023-08-07 12:20:00,170.9,170.97,170.76,170.77,2650.0,164.5233,164.5907,164.3885,164.3982,2650.0
2023-08-07 12:25:00,170.78,170.94,170.77,170.94,1396.0,164.4078,164.5618,164.3982,164.5618,1396.0
2023-08-07 12:30:00,170.9,170.91,170.79,170.85,2486.0,164.5233,164.5329,164.4174,164.4752,2486.0
2023-08-07 12:35:00,170.8,170.82,170.7,170.74,2718.0,164.427,164.4463,164.3308,164.3693,2718.0
2023-08-07 12:40:00,170.74,170.79,170.73,170.74,1839.0,164.3693,164.4174,164.3596,164.3693,1839.0
2023-08-07 12:45:00,170.76,170.84,170.62,170.65,3169.0,164.3885,164.4655,164.2537,164.2826,3169.0
2023-08-07 12:50:00,170.73,170.75,170.73,170.75,400.0,164.3596,164.3789,164.3596,164.3789,400.0
2023-08-07 12:55:00,170.85,170.89,170.72,170.83,1886.0,164.4752,164.5137,164.35,164.4559,1886.0
2023-08-07 13:00:00,170.84,170.92,170.78,170.84,2127.0,164.4655,164.5426,164.4078,164.4655,2127.0
2023-08-07 13:05:00,170.85,170.9,170.77,170.83,1992.0,164.4752,164.5233,164.3982,164.4559,1992.0
2023-08-07 13:10:00,170.77,170.78,170.69,170.73,3200.0,164.3982,164.4078,164.3211,164.3596,3200.0
2023-08-07 13:15:00,170.69,170.7,170.57,170.66,3625.0,164.3211,164.3308,164.2056,164.2923,3625.0
2023-08-07 13:20:00,170.67,170.84,170.67,170.84,1658.0,164.3019,164.4655,164.3019,164.4655,1658.0
2023-08-07 13:25:00,170.85,170.94,170.75,170.87,4406.0,164.4752,164.5618,164.3789,164.4944,4406.0
2023-08-07 13:30:00,170.86,170.96,170.8,170.8,1933.0,164.4848,164.5811,164.427,164.427,1933.0
2023-08-07 13:35:00,170.86,170.98,170.75,170.98,4360.0,164.4848,164.6003,164.3789,164.6003,4360.0
2023-08-07 13:40:00,171.03,171.07,170.93,170.99,2049.0,164.6484,164.687,164.5522,164.6099,2049.0
2023-08-07 13:45:00,170.93,170.93,170.85,170.88,2281.0,164.5522,164.5522,164.4752,164.504,2281.0
2023-08-07 13:50:00,170.92,171.0,170.87,170.97,2213.0,164.5426,164.6196,164.4944,164.5907,2213.0
2023-08-07 13:55:00,171.06,171.15,171.0,171.15,10424.0,164.6773,164.764,164.6196,164.764,10424.0
2023-08-07 14:00:00,171.16,171.3,171.03,171.1,5304.0,164.7736,164.9084,164.6484,164.7158,5304.0
2023-08-07 14:05:00,171.07,171.13,170.89,170.96,3951.0,164.687,164.7447,164.5137,164.5811,3951.0
2023-08-07 14:10:00,170.88,170.91,170.88,170.91,868.0,164.504,164.5329,164.504,164.5329,868.0
2023-08-07 14:15:00,170.91,170.94,170.75,170.79,2801.0,164.5329,164.5618,164.3789,164.4174,2801.0
2023-08-07 14:20:00,170.75,170.75,170.64,170.68,3207.0,164.3789,164.3789,164.273,164.3115,3207.0
2023-08-07 14:25:00,170.63,170.63,170.47,170.51,1694.0,164.2634,164.2634,164.1093,164.1479,1694.0
2023-08-07 14:30:00,170.5,170.6,170.49,170.58,2119.0,164.1382,164.2345,164.1286,164.2152,2119.0
2023-08-07 14:35:00,170.58,170.58,170.51,170.53,1943.0,164.2152,164.2152,164.1479,164.1671,1943.0
2023-08-07 14:40:00,170.56,170.59,170.48,170.52,2287.0,164.196,164.2249,164.119,164.1575,2287.0
2023-08-07 14:45:00,170.54,170.54,170.45,170.45,2527.0,164.1767,164.1767,164.0901,164.0901,2527.0
2023-08-07 14:50:00,170.45,170.53,170.41,170.53,4526.0,164.0901,164.1671,164.0516,164.1671,4526.0
2023-08-07 14:55:00,170.56,170.62,170.48,170.5,2542.0,164.196,164.2537,164.119,164.1382,2542.0
2023-08-07 15:00:00,170.52,170.57,170.47,170.53,3352.0,164.1575,164.2056,164.1093,164.1671,3352.0
2023-08-07 15:05:00,170.5,170.5,170.32,170.32,6159.0,164.1382,164.1382,163.9649,163.9649,6159.0
2023-08-07 15:10:00,170.28,170.3,170.18,170.19,2788.0,163.9264,163.9457,163.8302,163.8398,2788.0
2023-08-07 15:15:00,170.21,170.22,170.13,170.17,4861.0,163.859,163.8687,163.782,163.8205,4861.0
2023-08-07 15:20:00,170.19,170.26,170.18,170.25,2965.0,163.8398,163.9072,163.8302,163.8976,2965.0
2023-08-07 15:25:00,170.27,170.27,170.15,170.15,5318.0,163.9168,163.9168,163.8013,163.8013,5318.0
2023-08-07 15:30:00,170.13,170.23,170.09,170.12,7148.0,163.782,163.8783,163.7435,163.7724,7148.0
2023-08-07 15:35:00,170.13,170.21,170.11,170.16,7300.0,163.782,163.859,163.7628,163.8109,7300.0
2023-08-07 15:40:00,170.18,170.25,170.07,170.14,10152.0,163.8302,163.8976,163.7243,163.7917,10152.0
2023-08-07 15:45:00,170.1,170.12,169.99,170.05,12387.0,163.7532,163.7724,163.6473,163.705,12387.0
2023-08-07 15:50:00,170.05,170.09,169.87,169.97,26786.0,163.705,163.7435,163.5317,163.628,26786.0
2023-08-07 15:55:00,169.94,170.28,169.91,170.13,80985.0,163.5991,163.9264,163.5702,163.782,80985.0
2023-08-08 09:30:00,169.08,169.08,168.07,168.39,11082.0,162.7712,162.7712,161.7989,162.107,11082.0
2023-08-08 09:35:00,168.31,168.53,167.96,168.01,4488.0,162.0299,162.2417,161.693,161.7411,4488.0
2023-08-08 09:40:00,167.89,167.99,167.66,167.66,2842.0,161.6256,161.7219,161.4042,161.4042,2842.0
2023-08-08 09:45:00,167.63,167.98,167.53,167.84,3957.0,161.3753,161.7123,161.279,161.5775,3957.0
2023-08-08 09:50:00,167.67,167.85,167.5,167.78,4244.0,161.4138,161.5871,161.2502,161.5197,4244.0
2023-08-08 09:55:00,167.83,167.84,167.19,167.59,6754.0,161.5678,161.5775,160.9517,161.3368,6754.0
2023-08-08 10:00:00,167.67,167.79,167.34,167.43,6508.0,161.4138,161.5293,161.0961,161.1828,6508.0
2023-08-08 10:05:00,167.34,167.47,167.24,167.4,3313.0,161.0961,161.2213,160.9999,161.1539,3313.0
2023-08-08 10:10:00,167.35,167.36,167.01,167.02,6296.0,161.1058,161.1154,160.7784,160.7881,6296.0
2023-08-08 10:15:00,167.01,167.28,166.94,167.24,6991.0,160.7784,161.0384,160.7111,160.9999,6991.0
2023-08-08 10:20:00,167.24,167.24,166.94,167.18,5903.0,160.9999,160.9999,160.7111,160.9421,5903.0
2023-08-08 10:25:00,167.23,167.34,167.2,167.34,4664.0,160.9902,161.0961,160.9614,161.0961,4664.0
2023-08-08 10:30:00,167.28,167.52,167.18,167.47,3605.0,161.0384,161.2694,160.9421,161.2213,3605.0
2023-08-08 10:35:00,167.5,167.6,167.38,167.38,3268.0,161.2502,161.3464,161.1346,161.1346,3268.0
2023-08-08 10:40:00,167.42,167.73,167.34,167.73,2300.0,161.1731,161.4716,161.0961,161.4716,2300.0
2023-08-08 10:45:00,167.74,167.86,167.71,167.86,3508.0,161.4812,161.5967,161.4523,161.5967,3508.0
2023-08-08 10:50:00,167.86,167.95,167.67,167.84,4340.0,161.5967,161.6834,161.4138,161.5775,4340.0
2023-08-08 10:55:00,167.79,168.03,167.79,167.97,2871.0,161.5293,161.7604,161.5293,161.7026,2871.0
2023-08-08 11:00:00,167.95,167.96,167.71,167.71,3864.0,161.6834,161.693,161.4523,161.4523,3864.0
2023-08-08 11:05:00,167.69,167.71,167.56,167.58,2737.0,161.4331,161.4523,161.3079,161.3272,2737.0
2023-08-08 11:10:00,167.57,167.66,167.54,167.64,3200.0,161.3176,161.4042,161.2887,161.3849,3200.0
2023-08-08 11:15:00,167.57,167.62,167.49,167.6,2078.0,161.3176,161.3657,161.2405,161.3464,2078.0
2023-08-08 11:20:00,167.65,167.86,167.61,167.61,4018.0,161.3946,161.5967,161.3561,161.3561,4018.0
2023-08-08 11:25:00,167.55,167.7,167.53,167.69,2764.0,161.2983,161.4427,161.279,161.4331,2764.0
2023-08-08 11:30:00,167.71,167.72,167.6,167.61,1716.0,161.4523,161.462,161.3464,161.3561,1716.0
2023-08-08 11:35:00,167.65,167.68,167.59,167.61,1388.0,161.3946,161.4234,161.3368,161.3561,1388.0
2023-08-08 11:40:00,167.63,167.81,167.63,167.76,4130.0,161.3753,161.5486,161.3753,161.5005,4130.0
2023-08-08 11:45:00,167.76,167.85,167.73,167.85,2700.0,161.5005,161.5871,161.4716,161.5871,2700.0
2023-08-08 11:50:00,167.86,167.87,167.69,167.7,7397.0,161.5967,161.6064,161.4331,161.4427,7397.0
2023-08-08 11:55:00,167.64,167.66,167.57,167.57,3816.0,161.3849,161.4042,161.3176,161.3176,3816.0
2023-08-08 12:00:00,167.56,167.56,167.45,167.46,3288.0,161.3079,161.3079,161.202,161.2117,3288.0
2023-08-08 12:05:00,167.47,167.58,167.41,167.53,5941.0,161.2213,161.3272,161.1635,161.279,5941.0
2023-08-08 12:10:00,167.53,167.66,167.46,167.66,1939.0,161.279,161.4042,161.2117,161.4042,1939.0
2023-08-08 12:15:00,167.67,167.78,167.67,167.77,3745.0,161.4138,161.5197,161.4138,161.5101,3745.0
2023-08-08 12:20:00,167.8,167.84,167.62,167.67,3998.0,161.539,161.5775,161.3657,161.4138,3998.0
2023-08-08 12:25:00,167.61,167.79,167.61,167.7,2988.0,161.3561,161.5293,161.3561,161.4427,2988.0
2023-08-08 12:30:00,167.76,167.77,167.74,167.74,2921.0,161.5005,161.5101,161.4812,161.4812,2921.0
2023-08-08 12:35:00,167.79,167.84,167.74,167.77,3469.0,161.5293,161.5775,161.4812,161.5101,3469.0
2023-08-08 12:40:00,167.78,167.84,167.65,167.65,3006.0,161.5197,161.5775,161.3946,161.3946,3006.0
2023-08-08 12:45:00,167.6,167.73,167.6,167.71,4775.0,161.3464,161.4716,161.3464,161.4523,4775.0
2023-08-08 12:50:00,167.74,167.74,167.62,167.63,2300.0,161.4812,161.4812,161.3657,161.3753,2300.0
2023-08-08 12:55:00,167.61,167.69,167.54,167.69,2889.0,161.3561,161.4331,161.2887,161.4331,2889.0
2023-08-08 13:00:00,167.69,167.85,167.68,167.77,4665.0,161.4331,161.5871,161.4234,161.5101,4665.0
2023-08-08 13:05:00,167.77,167.92,167.71,167.92,4356.0,161.5101,161.6545,161.4523,161.6545,4356.0
2023-08-08 13:10:00,167.87,167.87,167.74,167.76,3201.0,161.6064,161.6064,161.4812,161.5005,3201.0
2023-08-08 13:15:00,167.77,167.86,167.76,167.84,7049.0,161.5101,161.5967,161.5005,161.5775,7049.0
2023-08-08 13:20:00,167.83,167.86,167.77,167.81,6516.0,161.5678,161.5967,161.5101,161.5486,6516.0
2023-08-08 13:25:00,167.77,167.77,167.68,167.76,4091.0,161.5101,161.5101,161.4234,161.5005,4091.0
2023-08-08 13:30:00,167.76,167.82,167.74,167.75,3575.0,161.5005,161.5582,161.4812,161.4908,3575.0
2023-08-08 13:35:00,167.75,167.96,167.71,167.96,7646.0,161.4908,161.693,161.4523,161.693,7646.0
2023-08-08 13:40:00,168.05,168.14,168.02,168.1,2665.0,161.7796,161.8663,161.7508,161.8278,2665.0
2023-08-08 13:45:00,168.08,168.12,168.06,168.07,1001.0,161.8085,161.847,161.7893,161.7989,1001.0
2023-08-08 13:50:00,167.98,168.04,167.95,168.03,2400.0,161.7123,161.77,161.6834,161.7604,2400.0
2023-08-08 13:55:00,167.97,168.03,167.97,167.99,1481.0,161.7026,161.7604,161.7026,161.7219,1481.0
2023-08-08 14:00:00,168.02,168.04,167.94,167.96,3219.0,161.7508,161.77,161.6737,161.693,3219.0
2023-08-08 14:05:00,167.98,168.0,167.92,167.92,4128.0,161.7123,161.7315,161.6545,161.6545,4128.0
2023-08-08 14:10:00,167.92,167.97,167.88,167.96,6800.0,161.6545,161.7026,161.616,161.693,6800.0
2023-08-08 14:15:00,167.96,168.04,167.93,168.01,8198.0,161.693,161.77,161.6641,161.7411,8198.0
2023-08-08 14:20:00,168.02,168.07,167.93,167.95,8334.0,161.7508,161.7989,161.6641,161.6834,8334.0
2023-08-08 14:25:00,167.95,167.97,167.75,167.81,5521.0,161.6834,161.7026,161.4908,161.5486,5521.0
2023-08-08 14:30:00,167.83,167.92,167.75,167.81,32761.0,161.5678,161.6545,161.4908,161.5486,32761.0
2023-08-08 14:35:00,167.81,167.9,167.77,167.88,4861.0,161.5486,161.6352,161.5101,161.616,4861.0
2023-08-08 14:40:00,167.86,167.95,167.75,167.8,4785.0,161.5967,161.6834,161.4908,161.539,4785.0
2023-08-08 14:45:00,167.81,167.84,167.78,167.81,3406.0,161.5486,161.5775,161.5197,161.5486,3406.0
2023-08-08 14:50:00,167.78,167.83,167.76,167.8,2736.0,161.5197,161.5678,161.5005,161.539,2736.0
2023-08-08 14:55:00,167.81,167.97,167.81,167.87,10269.0,161.5486,161.7026,161.5486,161.6064,10269.0
2023-08-08 15:00:00,167.89,167.89,167.76,167.81,5603.0,161.6256,161.6256,161.5005,161.5486,5603.0
2023-08-08 15:05:00,167.81,167.88,167.79,167.8,4850.0,161.5486,161.616,161.5293,161.539,4850.0
2023-08-08 15:10:00,167.79,167.81,167.57,167.57,7371.0,161.5293,161.5486,161.3176,161.3176,7371.0
2023-08-08 15:15:00,167.61,167.67,167.54,167.65,11483.0,161.3561,161.4138,161.2887,161.3946,11483.0
2023-08-08 15:20:00,167.7,167.79,167.64,167.73,7827.0,161.4427,161.5293,161.3849,161.4716,7827.0
2023-08-08 15:25:00,167.7,167.85,167.7,167.77,9576.0,161.4427,161.5871,161.4427,161.5101,9576.0
2023-08-08 15:30:00,167.77,167.93,167.76,167.82,15993.0,161.5101,161.6641,161.5005,161.5582,15993.0
2023-08-08 15:35:00,167.81,167.86,167.69,167.77,11145.0,161.5486,161.5967,161.4331,161.5101,11145.0
2023-08-08 15:40:00,167.78,167.94,167.76,167.82,11352.0,161.5197,161.6737,161.5005,161.5582,11352.0
2023-08-08 15:45:00,167.84,167.87,167.64,167.71,26682.0,161.5775,161.6064,161.3849,161.4523,26682.0
2023-08-08 15:50:00,167.72,167.83,167.66,167.69,39037.0,161.462,161.5678,161.4042,161.4331,39037.0
2023-08-08 15:55:00,167.7,167.94,167.7,167.88,93013.0,161.4427,161.6737,161.4427,161.616,93013.0
2023-08-09 09:30:00,167.43,167.43,166.72,166.86,15573.0,161.1828,161.1828,160.4993,160.634,15573.0
2023-08-09 09:35:00,167.14,167.19,166.62,167.07,8467.0,160.9036,160.9517,160.403,160.8362,8467.0
2023-08-09 09:40:00,167.06,167.37,166.75,167.37,9001.0,160.8266,161.125,160.5281,161.125,9001.0
2023-08-09 09:45:00,167.34,167.73,167.3,167.73,29795.0,161.0961,161.4716,161.0576,161.4716,29795.0
2023-08-09 09:50:00,167.67,167.76,167.53,167.59,7136.0,161.4138,161.5005,161.279,161.3368,7136.0
2023-08-09 09:55:00,167.6,167.65,167.31,167.6,8901.0,161.3464,161.3946,161.0673,161.3464,8901.0
2023-08-09 10:00:00,167.61,167.72,167.41,167.45,10777.0,161.3561,161.462,161.1635,161.202,10777.0
2023-08-09 10:05:00,167.4,167.4,167.07,167.13,3212.0,161.1539,161.1539,160.8362,160.894,3212.0
2023-08-09 10:10:00,167.09,167.15,166.76,167.04,8495.0,160.8555,160.9132,160.5378,160.8073,8495.0
2023-08-09 10:15:00,167.15,167.48,167.15,167.34,7594.0,160.9132,161.2309,160.9132,161.0961,7594.0
2023-08-09 10:20:00,167.34,167.8,167.3,167.72,90019.0,161.0961,161.539,161.0576,161.462,90019.0
2023-08-09 10:25:00,167.87,168.28,167.81,168.22,8441.0,161.6064,162.0011,161.5486,161.9433,8441.0
2023-08-09 10:30:00,168.11,168.35,168.06,168.19,4893.0,161.8374,162.0684,161.7893,161.9144,4893.0
2023-08-09 10:35:00,168.15,168.21,167.99,167.99,5314.0,161.8759,161.9337,161.7219,161.7219,5314.0
2023-08-09 10:40:00,167.99,168.5,167.99,168.21,8511.0,161.7219,162.2129,161.7219,161.9337,8511.0
2023-08-09 10:45:00,168.21,168.41,168.21,168.41,15805.0,161.9337,162.1262,161.9337,162.1262,15805.0
2023-08-09 10:50:00,168.36,168.55,168.3,168.46,9187.0,162.0781,162.261,162.0203,162.1743,9187.0
2023-08-09 10:55:00,168.46,168.55,168.27,168.4,9323.0,162.1743,162.261,161.9914,162.1166,9323.0
2023-08-09 11:00:00,168.41,168.47,168.22,168.43,12443.0,162.1262,162.184,161.9433,162.1455,12443.0
2023-08-09 11:05:00,168.49,168.61,168.44,168.61,2210.0,162.2032,162.3187,162.1551,162.3187,2210.0
2023-08-09 11:10:00,168.58,168.8,168.54,168.58,2832.0,162.2899,162.5017,162.2514,162.2899,2832.0
2023-08-09 11:15:00,168.58,168.64,168.26,168.26,10242.0,162.2899,162.3476,161.9818,161.9818,10242.0
2023-08-09 11:20:00,168.35,168.35,167.98,168.04,23763.0,162.0684,162.0684,161.7123,161.77,23763.0
2023-08-09 11:25:00,168.08,168.18,167.88,167.92,4892.0,161.8085,161.9048,161.616,161.6545,4892.0
2023-08-09 11:30:00,167.87,167.92,167.71,167.92,4005.0,161.6064,161.6545,161.4523,161.6545,4005.0
2023-08-09 11:35:00,168.08,168.08,167.92,168.02,2080.0,161.8085,161.8085,161.6545,161.7508,2080.0
2023-08-09 11:40:00,168.0,168.06,167.95,167.95,1912.0,161.7315,161.7893,161.6834,161.6834,1912.0
2023-08-09 11:45:00,167.95,167.96,167.3,167.3,11378.0,161.6834,161.693,161.0576,161.0576,11378.0
2023-08-09 11:50:00,167.28,167.35,167.09,167.22,6715.0,161.0384,161.1058,160.8555,160.9806,6715.0
2023-08-09 11:55:00,167.21,167.75,166.98,167.24,14454.0,160.971,161.4908,160.7496,160.9999,14454.0
2023-08-09 12:00:00,167.31,167.35,167.19,167.25,1798.0,161.0673,161.1058,160.9517,161.0095,1798.0
2023-08-09 12:05:00,167.32,167.48,167.32,167.45,948.0,161.0769,161.2309,161.0769,161.202,948.0
2023-08-09 12:10:00,167.4,167.4,167.16,167.2,3424.0,161.1539,161.1539,160.9228,160.9614,3424.0
2023-08-09 12:15:00,167.21,167.21,167.07,167.07,2366.0,160.971,160.971,160.8362,160.8362,2366.0
2023-08-09 12:20:00,167.06,167.17,166.99,167.1,2674.0,160.8266,160.9325,160.7592,160.8651,2674.0
2023-08-09 12:25:00,167.11,167.35,167.1,167.32,3794.0,160.8747,161.1058,160.8651,161.0769,3794.0
2023-08-09 12:30:00,167.31,167.44,167.31,167.44,728.0,161.0673,161.1924,161.0673,161.1924,728.0
2023-08-09 12:35:00,167.49,167.5,167.36,167.5,7116.0,161.2405,161.2502,161.1154,161.2502,7116.0
2023-08-09 12:40:00,167.42,167.61,167.42,167.5,3233.0,161.1731,161.3561,161.1731,161.2502,3233.0
2023-08-09 12:45:00,167.55,167.61,167.5,167.61,2575.0,161.2983,161.3561,161.2502,161.3561,2575.0
2023-08-09 12:50:00,167.63,167.75,167.62,167.73,4425.0,161.3753,161.4908,161.3657,161.4716,4425.0
2023-08-09 12:55:00,167.84,167.88,167.65,167.65,3268.0,161.5775,161.616,161.3946,161.3946,3268.0
2023-08-09 13:00:00,167.61,167.69,167.54,167.66,4026.0,161.3561,161.4331,161.2887,161.4042,4026.0
2023-08-09 13:05:00,167.68,167.69,167.62,167.64,3479.0,161.4234,161.4331,161.3657,161.3849,3479.0
2023-08-09 13:10:00,167.64,167.65,167.5,167.5,3258.0,161.3849,161.3946,161.2502,161.2502,3258.0
2023-08-09 13:15:00,167.51,167.68,167.51,167.62,6827.0,161.2598,161.4234,161.2598,161.3657,6827.0
2023-08-09 13:20:00,167.62,167.64,167.53,167.55,4554.0,161.3657,161.3849,161.279,161.2983,4554.0
2023-08-09 13:25:00,167.59,167.72,167.56,167.72,800.0,161.3368,161.462,161.3079,161.462,800.0
2023-08-09 13:30:00,167.75,167.91,167.75,167.8,3002.0,161.4908,161.6449,161.4908,161.539,3002.0
2023-08-09 13:35:00,167.8,168.12,167.78,168.0,12082.0,161.539,161.847,161.5197,161.7315,12082.0
2023-08-09 13:40:00,168.04,168.04,167.89,168.0,3550.0,161.77,161.77,161.6256,161.7315,3550.0
2023-08-09 13:45:00,168.0,168.04,167.89,167.91,3528.0,161.7315,161.77,161.6256,161.6449,3528.0
2023-08-09 13:50:00,167.93,167.94,167.74,167.76,7448.0,161.6641,161.6737,161.4812,161.5005,7448.0
2023-08-09 13:55:00,167.75,167.77,167.61,167.61,3540.0,161.4908,161.5101,161.3561,161.3561,3540.0
2023-08-09 14:00:00,167.64,167.88,167.62,167.88,3505.0,161.3849,161.616,161.3657,161.616,3505.0
2023-08-09 14:05:00,167.96,168.09,167.94,168.03,2030.0,161.693,161.8181,161.6737,161.7604,2030.0
2023-08-09 14:10:00,168.08,168.13,168.03,168.13,1001.0,161.8085,161.8567,161.7604,161.8567,1001.0
2023-08-09 14:15:00,168.17,168.23,168.13,168.2,2451.0,161.8952,161.9529,161.8567,161.924,2451.0
2023-08-09 14:20:00,168.22,168.23,168.11,168.14,6831.0,161.9433,161.9529,161.8374,161.8663,6831.0
2023-08-09 14:25:00,168.12,168.25,168.12,168.24,1936.0,161.847,161.9722,161.847,161.9626,1936.0
2023-08-09 14:30:00,168.24,168.36,168.23,168.34,2607.0,161.9626,162.0781,161.9529,162.0588,2607.0
2023-08-09 14:35:00,168.31,168.35,168.19,168.19,3172.0,162.0299,162.0684,161.9144,161.9144,3172.0
2023-08-09 14:40:00,168.18,168.18,167.94,167.94,12467.0,161.9048,161.9048,161.6737,161.6737,12467.0
2023-08-09 14:45:00,167.97,168.16,167.93,168.16,3305.0,161.7026,161.8855,161.6641,161.8855,3305.0
2023-08-09 14:50:00,168.19,168.24,168.14,168.17,3417.0,161.9144,161.9626,161.8663,161.8952,3417.0
2023-08-09 14:55:00,168.19,168.24,168.13,168.22,2597.0,161.9144,161.9626,161.8567,161.9433,2597.0
2023-08-09 15:00:00,168.18,168.24,168.14,168.19,2948.0,161.9048,161.9626,161.8663,161.9144,2948.0
2023-08-09 15:05:00,168.17,168.18,167.89,167.93,8522.0,161.8952,161.9048,161.6256,161.6641,8522.0
2023-08-09 15:10:00,167.92,168.04,167.92,167.95,2533.0,161.6545,161.77,161.6545,161.6834,2533.0
2023-08-09 15:15:00,167.91,167.97,167.87,167.97,4074.0,161.6449,161.7026,161.6064,161.7026,4074.0
2023-08-09 15:20:00,167.93,168.08,167.93,168.06,2200.0,161.6641,161.8085,161.6641,161.7893,2200.0
2023-08-09 15:25:00,168.07,168.12,167.95,167.95,6663.0,161.7989,161.847,161.6834,161.6834,6663.0
2023-08-09 15:30:00,167.94,167.96,167.71,167.75,9178.0,161.6737,161.693,161.4523,161.4908,9178.0
2023-08-09 15:35:00,167.71,167.75,167.56,167.59,8993.0,161.4523,161.4908,161.3079,161.3368,8993.0
2023-08-09 15:40:00,167.58,167.7,167.57,167.62,8474.0,161.3272,161.4427,161.3176,161.3657,8474.0
2023-08-09 15:45:00,167.6,167.6,167.27,167.34,20074.0,161.3464,161.3464,161.0287,161.0961,20074.0
2023-08-09 15:50:00,167.32,167.46,167.16,167.2,41096.0,161.0769,161.2117,160.9228,160.9614,41096.0
2023-08-09 15:55:00,167.19,167.41,167.07,167.31,57963.0,160.9517,161.1635,160.8362,161.0673,57963.0
2023-08-10 09:30:00,167.43,168.63,167.43,168.63,17202.0,161.1828,162.338,161.1828,162.338,17202.0
2023-08-10 09:35:00,168.73,169.01,168.5,168.88,5789.0,162.4343,162.7038,162.2129,162.5787,5789.0
2023-08-10 09:40:00,168.74,168.74,168.36,168.52,3149.0,162.4439,162.4439,162.0781,162.2321,3149.0
2023-08-10 09:45:00,168.55,168.73,168.42,168.54,9172.0,162.261,162.4343,162.1358,162.2514,9172.0
2023-08-10 09:50:00,168.54,168.59,168.37,168.38,4867.0,162.2514,162.2995,162.0877,162.0973,4867.0
2023-08-10 09:55:00,168.35,168.63,168.35,168.52,6169.0,162.0684,162.338,162.0684,162.2321,6169.0
2023-08-10 10:00:00,168.59,168.7,168.42,168.57,19294.0,162.2995,162.4054,162.1358,162.2802,19294.0
2023-08-10 10:05:00,168.49,168.64,168.37,168.54,14767.0,162.2032,162.3476,162.0877,162.2514,14767.0
2023-08-10 10:10:00,168.54,168.6,168.42,168.5,4567.0,162.2514,162.3091,162.1358,162.2129,4567.0
2023-08-10 10:15:00,168.46,168.49,168.24,168.39,8232.0,162.1743,162.2032,161.9626,162.107,8232.0
2023-08-10 10:20:00,168.31,168.31,167.98,168.12,8736.0,162.0299,162.0299,161.7123,161.847,8736.0
2023-08-10 10:25:00,168.17,168.21,168.09,168.21,5539.0,161.8952,161.9337,161.8181,161.9337,5539.0
2023-08-10 10:30:00,168.18,168.25,168.1,168.15,4685.0,161.9048,161.9722,161.8278,161.8759,4685.0
2023-08-10 10:35:00,168.13,168.13,167.71,167.79,8584.0,161.8567,161.8567,161.4523,161.5293,8584.0
2023-08-10 10:40:00,167.81,167.81,167.35,167.36,7389.0,161.5486,161.5486,161.1058,161.1154,7389.0
2023-08-10 10:45:00,167.3,167.35,166.91,167.13,9424.0,161.0576,161.1058,160.6822,160.894,9424.0
2023-08-10 10:50:00,167.13,167.37,167.0,167.37,4385.0,160.894,161.125,160.7688,161.125,4385.0
2023-08-10 10:55:00,167.45,167.73,167.45,167.53,4791.0,161.202,161.4716,161.202,161.279,4791.0
2023-08-10 11:00:00,167.51,167.55,167.07,167.28,8279.0,161.2598,161.2983,160.8362,161.0384,8279.0
2023-08-10 11:05:00,167.28,167.32,167.03,167.27,7811.0,161.0384,161.0769,160.7977,161.0287,7811.0
2023-08-10 11:10:00,167.23,167.5,167.17,167.43,3951.0,160.9902,161.2502,160.9325,161.1828,3951.0
2023-08-10 11:15:00,167.39,167.39,167.15,167.22,3136.0,161.1443,161.1443,160.9132,160.9806,3136.0
2023-08-10 11:20:00,167.17,167.37,167.15,167.28,5146.0,160.9325,161.125,160.9132,161.0384,5146.0
2023-08-10 11:25:00,167.34,167.63,167.33,167.62,2797.0,161.0961,161.3753,161.0865,161.3657,2797.0
2023-08-10 11:30:00,167.62,167.82,167.51,167.8,6285.0,161.3657,161.5582,161.2598,161.539,6285.0
2023-08-10 11:35:00,167.81,167.83,167.59,167.68,5269.0,161.5486,161.5678,161.3368,161.4234,5269.0
2023-08-10 11:40:00,167.64,167.66,167.39,167.39,4839.0,161.3849,161.4042,161.1443,161.1443,4839.0
2023-08-10 11:45:00,167.43,167.43,167.13,167.37,7601.0,161.1828,161.1828,160.894,161.125,7601.0
2023-08-10 11:50:00,167.34,167.37,167.26,167.28,6498.0,161.0961,161.125,161.0191,161.0384,6498.0
2023-08-10 11:55:00,167.3,167.47,167.26,167.47,4745.0,161.0576,161.2213,161.0191,161.2213,4745.0
2023-08-10 12:00:00,167.43,167.43,167.35,167.35,3769.0,161.1828,161.1828,161.1058,161.1058,3769.0
2023-08-10 12:05:00,167.38,167.42,167.24,167.26,5271.0,161.1346,161.1731,160.9999,161.0191,5271.0
2023-08-10 12:10:00,167.26,167.28,167.06,167.14,3192.0,161.0191,161.0384,160.8266,160.9036,3192.0
2023-08-10 12:15:00,167.1,167.1,166.99,167.07,6792.0,160.8651,160.8651,160.7592,160.8362,6792.0
2023-08-10 12:20:00,167.06,167.06,166.82,166.91,5461.0,160.8266,160.8266,160.5955,160.6822,5461.0
2023-08-10 12:25:00,166.86,166.93,166.8,166.9,5403.0,160.634,160.7014,160.5763,160.6726,5403.0
2023-08-10 12:30:00,166.85,166.96,166.83,166.91,3883.0,160.6244,160.7303,160.6052,160.6822,3883.0
2023-08-10 12:35:00,166.91,167.17,166.83,167.13,3340.0,160.6822,160.9325,160.6052,160.894,3340.0
2023-08-10 12:40:00,167.08,167.12,166.94,167.0,4405.0,160.8458,160.8843,160.7111,160.7688,4405.0
2023-08-10 12:45:00,167.01,167.12,167.01,167.11,4775.0,160.7784,160.8843,160.7784,160.8747,4775.0
2023-08-10 12:50:00,167.12,167.13,166.87,166.87,6651.0,160.8843,160.894,160.6437,160.6437,6651.0
2023-08-10 12:55:00,166.8,166.84,166.52,166.7,10121.0,160.5763,160.6148,160.3067,160.48,10121.0
2023-08-10 13:00:00,166.75,166.87,166.64,166.79,4232.0,160.5281,160.6437,160.4223,160.5667,4232.0
2023-08-10 13:05:00,166.86,166.87,166.63,166.67,4141.0,160.634,160.6437,160.4126,160.4511,4141.0
2023-08-10 13:10:00,166.62,166.82,166.56,166.79,4952.0,160.403,160.5955,160.3452,160.5667,4952.0
2023-08-10 13:15:00,166.89,166.89,166.68,166.72,5242.0,160.6629,160.6629,160.4608,160.4993,5242.0
2023-08-10 13:20:00,166.66,166.79,166.63,166.69,2274.0,160.4415,160.5667,160.4126,160.4704,2274.0
2023-08-10 13:25:00,166.68,166.78,166.68,166.72,6722.0,160.4608,160.557,160.4608,160.4993,6722.0
2023-08-10 13:30:00,166.71,166.75,166.63,166.68,4909.0,160.4896,160.5281,160.4126,160.4608,4909.0
2023-08-10 13:35:00,166.74,166.8,166.65,166.77,4164.0,160.5185,160.5763,160.4319,160.5474,4164.0
2023-08-10 13:40:00,166.77,166.9,166.72,166.9,6001.0,160.5474,160.6726,160.4993,160.6726,6001.0
2023-08-10 13:45:00,166.9,167.22,166.86,167.2,6556.0,160.6726,160.9806,160.634,160.9614,6556.0
2023-08-10 13:50:00,167.16,167.2,166.97,167.0,5080.0,160.9228,160.9614,160.7399,160.7688,5080.0
2023-08-10 13:55:00,167.0,167.05,166.82,166.93,11260.0,160.7688,160.817,160.5955,160.7014,11260.0
2023-08-10 14:00:00,167.0,167.15,166.89,167.11,5683.0,160.7688,160.9132,160.6629,160.8747,5683.0
2023-08-10 14:05:00,167.14,167.42,167.14,167.22,12701.0,160.9036,161.1731,160.9036,160.9806,12701.0
2023-08-10 14:10:00,167.25,167.72,167.25,167.64,13333.0,161.0095,161.462,161.0095,161.3849,13333.0
2023-08-10 14:15:00,167.7,167.82,167.41,167.44,9821.0,161.4427,161.5582,161.1635,161.1924,9821.0
2023-08-10 14:20:00,167.46,167.66,167.45,167.52,8853.0,161.2117,161.4042,161.202,161.2694,8853.0
2023-08-10 14:25:00,167.46,167.49,167.27,167.34,8002.0,161.2117,161.2405,161.0287,161.0961,8002.0
2023-08-10 14:30:00,167.36,167.4,167.25,167.25,5348.0,161.1154,161.1539,161.0095,161.0095,5348.0
2023-08-10 14:35:00,167.25,167.3,167.11,167.25,6282.0,161.0095,161.0576,160.8747,161.0095,6282.0
2023-08-10 14:40:00,167.29,167.31,167.11,167.18,6995.0,161.048,161.0673,160.8747,160.9421,6995.0
2023-08-10 14:45:00,167.19,167.37,167.15,167.22,7825.0,160.9517,161.125,160.9132,160.9806,7825.0
2023-08-10 14:50:00,167.22,167.33,167.2,167.23,5976.0,160.9806,161.0865,160.9614,160.9902,5976.0
2023-08-10 14:55:00,167.3,167.39,167.23,167.33,7584.0,161.0576,161.1443,160.9902,161.0865,7584.0
2023-08-10 15:00:00,167.3,167.31,167.02,167.09,6398.0,161.0576,161.0673,160.7881,160.8555,6398.0
2023-08-10 15:05:00,167.08,167.18,167.07,167.14,4731.0,160.8458,160.9421,160.8362,160.9036,4731.0
2023-08-10 15:10:00,167.16,167.26,167.16,167.25,7485.0,160.9228,161.0191,160.9228,161.0095,7485.0
2023-08-10 15:15:00,167.26,167.41,167.25,167.36,14666.0,161.0191,161.1635,161.0095,161.1154,14666.0
2023-08-10 15:20:00,167.34,167.34,167.07,167.07,9750.0,161.0961,161.0961,160.8362,160.8362,9750.0
2023-08-10 15:25:00,167.11,167.11,166.94,167.0,7624.0,160.8747,160.8747,160.7111,160.7688,7624.0
2023-08-10 15:30:00,166.99,166.99,166.8,166.83,9523.0,160.7592,160.7592,160.5763,160.6052,9523.0
2023-08-10 15:35:00,166.83,166.84,166.72,166.73,8441.0,160.6052,160.6148,160.4993,160.5089,8441.0
2023-08-10 15:40:00,166.75,166.8,166.58,166.59,10442.0,160.5281,160.5763,160.3645,160.3741,10442.0
2023-08-10 15:45:00,166.56,166.95,166.49,166.94,13681.0,160.3452,160.7207,160.2778,160.7111,13681.0
2023-08-10 15:50:00,166.9,167.13,166.9,167.07,34916.0,160.6726,160.894,160.6726,160.8362,34916.0
2023-08-10 15:55:00,167.05,167.05,166.79,166.97,59820.0,160.817,160.817,160.5667,160.7399,59820.0
2023-08-11 09:30:00,166.4,166.84,166.21,166.34,11320.0,160.1912,160.6148,160.0083,160.1334,11320.0
2023-08-11 09:35:00,166.34,166.41,166.07,166.18,3531.0,160.1334,160.2008,159.8735,159.9794,3531.0
2023-08-11 09:40:00,166.16,166.2,165.9,166.09,4183.0,159.9602,159.9987,159.7099,159.8928,4183.0
2023-08-11 09:45:00,166.12,166.14,165.82,166.13,4924.0,159.9217,159.9409,159.6328,159.9313,4924.0
2023-08-11 09:50:00,166.21,166.27,166.08,166.25,1581.0,160.0083,160.0661,159.8831,160.0468,1581.0
2023-08-11 09:55:00,166.17,166.35,166.12,166.24,4028.0,159.9698,160.1431,159.9217,160.0372,4028.0
2023-08-11 10:00:00,166.32,166.65,166.31,166.51,8167.0,160.1142,160.4319,160.1046,160.2971,8167.0
2023-08-11 10:05:00,166.56,166.72,166.49,166.7,3434.0,160.3452,160.4993,160.2778,160.48,3434.0
2023-08-11 10:10:00,166.72,166.78,166.45,166.78,4506.0,160.4993,160.557,160.2393,160.557,4506.0
2023-08-11 10:15:00,166.78,166.82,166.63,166.75,15693.0,160.557,160.5955,160.4126,160.5281,15693.0
2023-08-11 10:20:00,166.75,166.82,166.5,166.6,17605.0,160.5281,160.5955,160.2875,160.3837,17605.0
2023-08-11 10:25:00,166.59,166.63,166.44,166.57,2034.0,160.3741,160.4126,160.2297,160.3549,2034.0
2023-08-11 10:30:00,166.57,166.65,166.44,166.44,4387.0,160.3549,160.4319,160.2297,160.2297,4387.0
2023-08-11 10:35:00,166.44,166.75,166.35,166.66,2112.0,160.2297,160.5281,160.1431,160.4415,2112.0
2023-08-11 10:40:00,166.7,166.76,166.66,166.75,2906.0,160.48,160.5378,160.4415,160.5281,2906.0
2023-08-11 10:45:00,166.79,166.91,166.74,166.85,2324.0,160.5667,160.6822,160.5185,160.6244,2324.0
2023-08-11 10:50:00,166.8,166.81,166.6,166.63,3651.0,160.5763,160.5859,160.3837,160.4126,3651.0
2023-08-11 10:55:00,166.59,166.61,166.47,166.49,6930.0,160.3741,160.3934,160.2586,160.2778,6930.0
2023-08-11 11:00:00,166.52,166.67,166.45,166.65,4366.0,160.3067,160.4511,160.2393,160.4319,4366.0
2023-08-11 11:05:00,166.62,166.65,166.54,166.55,2446.0,160.403,160.4319,160.326,160.3356,2446.0
2023-08-11 11:10:00,166.56,166.59,166.32,166.54,6484.0,160.3452,160.3741,160.1142,160.326,6484.0
2023-08-11 11:15:00,166.51,166.56,166.39,166.44,4130.0,160.2971,160.3452,160.1816,160.2297,4130.0
2023-08-11 11:20:00,166.46,166.46,166.31,166.35,4961.0,160.249,160.249,160.1046,160.1431,4961.0
2023-08-11 11:25:00,166.31,166.5,166.31,166.49,5401.0,160.1046,160.2875,160.1046,160.2778,5401.0
2023-08-11 11:30:00,166.5,166.75,166.42,166.69,5155.0,160.2875,160.5281,160.2105,160.4704,5155.0
2023-08-11 11:35:00,166.73,166.76,166.64,166.66,9332.0,160.5089,160.5378,160.4223,160.4415,9332.0
2023-08-11 11:40:00,166.64,166.76,166.64,166.74,4340.0,160.4223,160.5378,160.4223,160.5185,4340.0
2023-08-11 11:45:00,166.75,166.83,166.66,166.8,5157.0,160.5281,160.6052,160.4415,160.5763,5157.0
2023-08-11 11:50:00,166.81,166.89,166.64,166.67,7330.0,160.5859,160.6629,160.4223,160.4511,7330.0
2023-08-11 11:55:00,166.67,167.04,166.6,167.03,4547.0,160.4511,160.8073,160.3837,160.7977,4547.0
2023-08-11 12:00:00,167.1,167.1,166.88,166.91,1519.0,160.8651,160.8651,160.6533,160.6822,1519.0
2023-08-11 12:05:00,166.87,167.02,166.81,166.81,5316.0,160.6437,160.7881,160.5859,160.5859,5316.0
2023-08-11 12:10:00,166.84,166.85,166.68,166.73,3268.0,160.6148,160.6244,160.4608,160.5089,3268.0
2023-08-11 12:15:00,166.75,166.82,166.71,166.73,2640.0,160.5281,160.5955,160.4896,160.5089,2640.0
2023-08-11 12:20:00,166.71,166.71,166.58,166.58,4123.0,160.4896,160.4896,160.3645,160.3645,4123.0
2023-08-11 12:25:00,166.56,166.56,166.44,166.53,2278.0,160.3452,160.3452,160.2297,160.3164,2278.0
2023-08-11 12:30:00,166.55,166.58,166.48,166.57,1737.0,160.3356,160.3645,160.2682,160.3549,1737.0
2023-08-11 12:35:00,166.56,166.57,166.5,166.56,3000.0,160.3452,160.3549,160.2875,160.3452,3000.0
2023-08-11 12:40:00,166.55,166.56,166.41,166.43,3210.0,160.3356,160.3452,160.2008,160.2201,3210.0
2023-08-11 12:45:00,166.43,166.43,166.37,166.39,1300.0,160.2201,160.2201,160.1623,160.1816,1300.0
2023-08-11 12:50:00,166.37,166.48,166.35,166.36,3546.0,160.1623,160.2682,160.1431,160.1527,3546.0
2023-08-11 12:55:00,166.36,166.45,166.34,166.4,1667.0,160.1527,160.2393,160.1334,160.1912,1667.0
2023-08-11 13:00:00,166.41,166.57,166.4,166.46,2077.0,160.2008,160.3549,160.1912,160.249,2077.0
2023-08-11 13:05:00,166.44,166.44,166.36,166.42,1100.0,160.2297,160.2297,160.1527,160.2105,1100.0
2023-08-11 13:10:00,166.45,166.48,166.41,166.41,1710.0,160.2393,160.2682,160.2008,160.2008,1710.0
2023-08-11 13:15:00,166.41,166.48,166.4,166.4,2535.0,160.2008,160.2682,160.1912,160.1912,2535.0
2023-08-11 13:20:00,166.41,166.56,166.4,166.5,1890.0,160.2008,160.3452,160.1912,160.2875,1890.0
2023-08-11 13:25:00,166.49,166.61,166.45,166.6,2780.0,160.2778,160.3934,160.2393,160.3837,2780.0
2023-08-11 13:30:00,166.6,166.62,166.55,166.58,1723.0,160.3837,160.403,160.3356,160.3645,1723.0
2023-08-11 13:35:00,166.6,166.64,166.44,166.48,3229.0,160.3837,160.4223,160.2297,160.2682,3229.0
2023-08-11 13:40:00,166.55,166.57,166.49,166.57,1121.0,160.3356,160.3549,160.2778,160.3549,1121.0
2023-08-11 13:45:00,166.56,166.56,166.45,166.5,1754.0,160.3452,160.3452,160.2393,160.2875,1754.0
2023-08-11 13:50:00,166.52,166.52,166.42,166.42,2535.0,160.3067,160.3067,160.2105,160.2105,2535.0
2023-08-11 13:55:00,166.47,166.47,166.4,166.45,1946.0,160.2586,160.2586,160.1912,160.2393,1946.0
2023-08-11 14:00:00,166.52,166.52,166.37,166.38,2264.0,160.3067,160.3067,160.1623,160.172,2264.0
2023-08-11 14:05:00,166.41,166.5,166.41,166.43,2805.0,160.2008,160.2875,160.2008,160.2201,2805.0
2023-08-11 14:10:00,166.37,166.45,166.33,166.45,1106.0,160.1623,160.2393,160.1238,160.2393,1106.0
2023-08-11 14:15:00,166.48,166.57,166.44,166.55,6407.0,160.2682,160.3549,160.2297,160.3356,6407.0
2023-08-11 14:20:00,166.53,166.62,166.49,166.6,2516.0,160.3164,160.403,160.2778,160.3837,2516.0
2023-08-11 14:25:00,166.6,166.65,166.55,166.6,3892.0,160.3837,160.4319,160.3356,160.3837,3892.0
2023-08-11 14:30:00,166.58,166.67,166.48,166.48,6275.0,160.3645,160.4511,160.2682,160.2682,6275.0
2023-08-11 14:35:00,166.52,166.6,166.48,166.56,2469.0,160.3067,160.3837,160.2682,160.3452,2469.0
2023-08-11 14:40:00,166.6,166.61,166.5,166.53,2640.0,160.3837,160.3934,160.2875,160.3164,2640.0
2023-08-11 14:45:00,166.58,166.65,166.56,166.58,5935.0,160.3645,160.4319,160.3452,160.3645,5935.0
2023-08-11 14:50:00,166.6,166.77,166.55,166.72,4532.0,160.3837,160.5474,160.3356,160.4993,4532.0
2023-08-11 14:55:00,166.74,166.74,166.62,166.66,4200.0,160.5185,160.5185,160.403,160.4415,4200.0
2023-08-11 15:00:00,166.63,166.66,166.58,166.66,2215.0,160.4126,160.4415,160.3645,160.4415,2215.0
2023-08-11 15:05:00,166.69,166.69,166.51,166.51,3693.0,160.4704,160.4704,160.2971,160.2971,3693.0
2023-08-11 15:10:00,166.48,166.59,166.42,166.58,10128.0,160.2682,160.3741,160.2105,160.3645,10128.0
2023-08-11 15:15:00,166.56,166.61,166.53,166.59,2300.0,160.3452,160.3934,160.3164,160.3741,2300.0
2023-08-11 15:20:00,166.61,166.65,166.5,166.64,4334.0,160.3934,160.4319,160.2875,160.4223,4334.0
2023-08-11 15:25:00,166.63,166.7,166.51,166.55,4210.0,160.4126,160.48,160.2971,160.3356,4210.0
2023-08-11 15:30:00,166.53,166.73,166.52,166.73,5256.0,160.3164,160.5089,160.3067,160.5089,5256.0
2023-08-11 15:35:00,166.73,166.8,166.65,166.73,4999.0,160.5089,160.5763,160.4319,160.5089,4999.0
2023-08-11 15:40:00,166.72,166.93,166.68,166.83,11798.0,160.4993,160.7014,160.4608,160.6052,11798.0
2023-08-11 15:45:00,166.81,166.88,166.71,166.78,10763.0,160.5859,160.6533,160.4896,160.557,10763.0
2023-08-11 15:50:00,166.76,166.96,166.72,166.89,21144.0,160.5378,160.7303,160.4993,160.6629,21144.0
2023-08-11 15:55:00,166.85,166.91,166.6,166.91,49111.0,160.6244,160.6822,160.3837,160.6822,49111.0
2023-08-14 09:30:00,166.76,167.0,166.49,166.55,11269.0,160.5378,160.7688,160.2778,160.3356,11269.0
2023-08-14 09:35:00,166.62,166.62,166.01,166.11,4917.0,160.403,160.403,159.8158,159.912,4917.0
2023-08-14 09:40:00,166.07,166.27,165.79,165.83,8521.0,159.8735,160.0661,159.604,159.6425,8521.0
2023-08-14 09:45:00,165.68,165.87,165.51,165.59,4142.0,159.4981,159.681,159.3344,159.4114,4142.0
2023-08-14 09:50:00,165.71,165.78,165.4,165.5,3925.0,159.527,159.5943,159.2285,159.3248,3925.0
2023-08-14 09:55:00,165.61,165.69,165.4,165.69,10897.0,159.4307,159.5077,159.2285,159.5077,10897.0
2023-08-14 10:00:00,165.74,165.92,165.67,165.75,6010.0,159.5558,159.7291,159.4884,159.5655,6010.0
2023-08-14 10:05:00,165.8,165.97,165.79,165.88,11055.0,159.6136,159.7773,159.604,159.6906,11055.0
2023-08-14 10:10:00,165.84,166.05,165.74,165.8,9785.0,159.6521,159.8543,159.5558,159.6136,9785.0
2023-08-14 10:15:00,165.8,166.12,165.8,166.12,5309.0,159.6136,159.9217,159.6136,159.9217,5309.0
2023-08-14 10:20:00,166.15,166.46,166.15,166.41,8034.0,159.9505,160.249,159.9505,160.2008,8034.0
2023-08-14 10:25:00,166.38,166.49,166.31,166.39,5951.0,160.172,160.2778,160.1046,160.1816,5951.0
2023-08-14 10:30:00,166.36,166.36,166.21,166.29,6294.0,160.1527,160.1527,160.0083,160.0853,6294.0
2023-08-14 10:35:00,166.25,166.25,166.08,166.19,4307.0,160.0468,160.0468,159.8831,159.989,4307.0
2023-08-14 10:40:00,166.24,166.26,166.07,166.23,3056.0,160.0372,160.0564,159.8735,160.0275,3056.0
2023-08-14 10:45:00,166.26,166.34,166.16,166.34,1545.0,160.0564,160.1334,159.9602,160.1334,1545.0
2023-08-14 10:50:00,166.33,166.49,166.26,166.48,3981.0,160.1238,160.2778,160.0564,160.2682,3981.0
2023-08-14 10:55:00,166.52,166.65,166.4,166.52,2855.0,160.3067,160.4319,160.1912,160.3067,2855.0
2023-08-14 11:00:00,166.59,166.6,166.42,166.46,1900.0,160.3741,160.3837,160.2105,160.249,1900.0
2023-08-14 11:05:00,166.41,166.47,166.4,166.45,2182.0,160.2008,160.2586,160.1912,160.2393,2182.0
2023-08-14 11:10:00,166.43,166.43,166.28,166.35,1519.0,160.2201,160.2201,160.0757,160.1431,1519.0
2023-08-14 11:15:00,166.39,166.41,166.32,166.37,1631.0,160.1816,160.2008,160.1142,160.1623,1631.0
2023-08-14 11:20:00,166.37,166.57,166.37,166.52,2275.0,160.1623,160.3549,160.1623,160.3067,2275.0
2023-08-14 11:25:00,166.47,166.56,166.39,166.43,3080.0,160.2586,160.3452,160.1816,160.2201,3080.0
2023-08-14 11:30:00,166.5,166.5,166.4,166.43,2099.0,160.2875,160.2875,160.1912,160.2201,2099.0
2023-08-14 11:35:00,166.44,166.46,166.29,166.36,3650.0,160.2297,160.249,160.0853,160.1527,3650.0
2023-08-14 11:40:00,166.35,166.43,166.34,166.42,2100.0,160.1431,160.2201,160.1334,160.2105,2100.0
2023-08-14 11:45:00,166.47,166.64,166.39,166.64,3777.0,160.2586,160.4223,160.1816,160.4223,3777.0
2023-08-14 11:50:00,166.63,166.75,166.6,166.75,2112.0,160.4126,160.5281,160.3837,160.5281,2112.0
2023-08-14 11:55:00,166.78,166.79,166.6,166.61,3867.0,160.557,160.5667,160.3837,160.3934,3867.0
2023-08-14 12:00:00,166.62,166.74,166.62,166.62,1804.0,160.403,160.5185,160.403,160.403,1804.0
2023-08-14 12:05:00,166.65,166.72,166.53,166.53,3744.0,160.4319,160.4993,160.3164,160.3164,3744.0
2023-08-14 12:10:00,166.5,166.7,166.48,166.5,2410.0,160.2875,160.48,160.2682,160.2875,2410.0
2023-08-14 12:15:00,166.51,166.52,166.38,166.47,8269.0,160.2971,160.3067,160.172,160.2586,8269.0
2023-08-14 12:20:00,166.53,166.62,166.52,166.58,1130.0,160.3164,160.403,160.3067,160.3645,1130.0
2023-08-14 12:25:00,166.63,166.63,166.53,166.56,1000.0,160.4126,160.4126,160.3164,160.3452,1000.0
2023-08-14 12:30:00,166.52,166.52,166.44,166.47,2867.0,160.3067,160.3067,160.2297,160.2586,2867.0
2023-08-14 12:35:00,166.39,166.45,166.39,166.45,500.0,160.1816,160.2393,160.1816,160.2393,500.0
2023-08-14 12:40:00,166.39,166.58,166.39,166.53,2904.0,160.1816,160.3645,160.1816,160.3164,2904.0
2023-08-14 12:45:00,166.59,166.64,166.57,166.61,1310.0,160.3741,160.4223,160.3549,160.3934,1310.0
2023-08-14 12:50:00,166.6,166.6,166.59,166.59,500.0,160.3837,160.3837,160.3741,160.3741,500.0
2023-08-14 12:55:00,166.62,166.65,166.52,166.59,3436.0,160.403,160.4319,160.3067,160.3741,3436.0
2023-08-14 13:00:00,166.62,166.62,166.53,166.55,1408.0,160.403,160.403,160.3164,160.3356,1408.0
2023-08-14 13:05:00,166.6,166.63,166.57,166.58,1290.0,160.3837,160.4126,160.3549,160.3645,1290.0
2023-08-14 13:10:00,166.57,166.64,166.55,166.64,1929.0,160.3549,160.4223,160.3356,160.4223,1929.0
2023-08-14 13:15:00,166.6,166.61,166.47,166.48,2990.0,160.3837,160.3934,160.2586,160.2682,2990.0
2023-08-14 13:20:00,166.45,166.52,166.4,166.4,1836.0,160.2393,160.3067,160.1912,160.1912,1836.0
2023-08-14 13:25:00,166.4,166.43,166.37,166.43,2240.0,160.1912,160.2201,160.1623,160.2201,2240.0
2023-08-14 13:30:00,166.45,166.5,166.31,166.35,1610.0,160.2393,160.2875,160.1046,160.1431,1610.0
2023-08-14 13:35:00,166.38,166.38,166.24,166.24,1600.0,160.172,160.172,160.0372,160.0372,1600.0
2023-08-14 13:40:00,166.23,166.26,166.17,166.25,3807.0,160.0275,160.0564,159.9698,160.0468,3807.0
2023-08-14 13:45:00,166.28,166.3,166.2,166.25,4805.0,160.0757,160.0949,159.9987,160.0468,4805.0
2023-08-14 13:50:00,166.23,166.28,166.23,166.25,937.0,160.0275,160.0757,160.0275,160.0468,937.0
2023-08-14 13:55:00,166.26,166.32,166.19,166.29,2921.0,160.0564,160.1142,159.989,160.0853,2921.0
2023-08-14 14:00:00,166.25,166.25,166.17,166.2,1005.0,160.0468,160.0468,159.9698,159.9987,1005.0
2023-08-14 14:05:00,166.16,166.16,166.06,166.1,2277.0,159.9602,159.9602,159.8639,159.9024,2277.0
2023-08-14 14:10:00,166.09,166.14,166.09,166.14,614.0,159.8928,159.9409,159.8928,159.9409,614.0
2023-08-14 14:15:00,166.08,166.1,166.05,166.06,1315.0,159.8831,159.9024,159.8543,159.8639,1315.0
2023-08-14 14:20:00,166.03,166.11,166.03,166.1,857.0,159.835,159.912,159.835,159.9024,857.0
2023-08-14 14:25:00,166.06,166.15,166.03,166.06,2141.0,159.8639,159.9505,159.835,159.8639,2141.0
2023-08-14 14:30:00,166.03,166.14,166.02,166.1,2058.0,159.835,159.9409,159.8254,159.9024,2058.0
2023-08-14 14:35:00,166.14,166.16,166.02,166.02,3336.0,159.9409,159.9602,159.8254,159.8254,3336.0
2023-08-14 14:40:00,166.04,166.04,165.94,165.94,6423.0,159.8446,159.8446,159.7484,159.7484,6423.0
2023-08-14 14:45:00,165.92,165.98,165.89,165.9,8002.0,159.7291,159.7869,159.7002,159.7099,8002.0
2023-08-14 14:50:00,165.88,165.98,165.85,165.97,2018.0,159.6906,159.7869,159.6617,159.7773,2018.0
2023-08-14 14:55:00,165.92,165.98,165.88,165.89,3920.0,159.7291,159.7869,159.6906,159.7002,3920.0
2023-08-14 15:00:00,165.87,165.87,165.73,165.75,6516.0,159.681,159.681,159.5462,159.5655,6516.0
2023-08-14 15:05:00,165.72,165.75,165.63,165.65,4380.0,159.5366,159.5655,159.4499,159.4692,4380.0
2023-08-14 15:10:00,165.63,165.69,165.58,165.66,4158.0,159.4499,159.5077,159.4018,159.4788,4158.0
2023-08-14 15:15:00,165.66,165.8,165.63,165.8,5244.0,159.4788,159.6136,159.4499,159.6136,5244.0
2023-08-14 15:20:00,165.89,166.01,165.83,165.96,2477.0,159.7002,159.8158,159.6425,159.7676,2477.0
2023-08-14 15:25:00,166.0,166.05,165.97,166.01,4366.0,159.8061,159.8543,159.7773,159.8158,4366.0
2023-08-14 15:30:00,166.01,166.01,165.92,165.95,6077.0,159.8158,159.8158,159.7291,159.758,6077.0
2023-08-14 15:35:00,165.97,166.05,165.89,165.9,11049.0,159.7773,159.8543,159.7002,159.7099,11049.0
2023-08-14 15:40:00,165.88,165.99,165.85,165.99,21034.0,159.6906,159.7965,159.6617,159.7965,21034.0
2023-08-14 15:45:00,165.99,166.02,165.81,165.84,17394.0,159.7965,159.8254,159.6232,159.6521,17394.0
2023-08-14 15:50:00,165.85,165.97,165.7,165.96,25178.0,159.6617,159.7773,159.5173,159.7676,25178.0
2023-08-14 15:55:00,165.98,166.3,165.96,166.29,39207.0,159.7869,160.0949,159.7676,160.0853,39207.0
2023-08-15 09:30:00,164.99,165.73,164.94,165.13,12269.0,158.8338,159.5462,158.7857,158.9686,12269.0
2023-08-15 09:35:00,165.12,165.12,164.38,164.7,11219.0,158.959,158.959,158.2466,158.5546,11219.0
2023-08-15 09:40:00,164.41,164.67,164.01,164.45,4192.0,158.2755,158.5258,157.8904,158.314,4192.0
2023-08-15 09:45:00,164.45,164.98,164.28,164.31,5091.0,158.314,158.8242,158.1503,158.1792,5091.0
2023-08-15 09:50:00,164.34,164.76,164.31,164.7,2615.0,158.2081,158.6124,158.1792,158.5546,2615.0
2023-08-15 09:55:00,164.6,164.91,164.6,164.88,2049.0,158.4584,158.7568,158.4584,158.7279,2049.0
2023-08-15 10:00:00,164.78,165.03,164.71,164.71,6982.0,158.6317,158.8723,158.5643,158.5643,6982.0
2023-08-15 10:05:00,164.58,164.66,164.12,164.24,5428.0,158.4391,158.5161,157.9963,158.1118,5428.0
2023-08-15 10:10:00,164.2,164.41,164.09,164.09,1720.0,158.0733,158.2755,157.9674,157.9674,1720.0
2023-08-15 10:15:00,164.0,164.15,163.9,163.91,3552.0,157.8808,158.0252,157.7845,157.7941,3552.0
2023-08-15 10:20:00,163.99,164.16,163.75,163.83,5840.0,157.8711,158.0348,157.6401,157.7171,5840.0
2023-08-15 10:25:00,163.83,163.86,163.62,163.86,3357.0,157.7171,157.746,157.5149,157.746,3357.0
2023-08-15 10:30:00,163.82,164.11,163.78,163.93,5703.0,157.7075,157.9867,157.669,157.8134,5703.0
2023-08-15 10:35:00,163.92,163.98,163.83,163.86,4790.0,157.8037,157.8615,157.7171,157.746,4790.0
2023-08-15 10:40:00,163.91,164.15,163.83,164.1,3079.0,157.7941,158.0252,157.7171,157.977,3079.0
2023-08-15 10:45:00,164.17,164.2,164.03,164.15,3149.0,158.0444,158.0733,157.9096,158.0252,3149.0
2023-08-15 10:50:00,164.21,164.3,164.17,164.3,4177.0,158.0829,158.1696,158.0444,158.1696,4177.0
2023-08-15 10:55:00,164.28,164.39,164.24,164.25,1644.0,158.1503,158.2562,158.1118,158.1214,1644.0
2023-08-15 11:00:00,164.31,164.55,164.3,164.55,3347.0,158.1792,158.4102,158.1696,158.4102,3347.0
2023-08-15 11:05:00,164.53,164.62,164.52,164.59,2023.0,158.391,158.4776,158.3814,158.4487,2023.0
2023-08-15 11:10:00,164.63,164.81,164.58,164.72,3654.0,158.4872,158.6605,158.4391,158.5739,3654.0
2023-08-15 11:15:00,164.76,164.8,164.59,164.68,3029.0,158.6124,158.6509,158.4487,158.5354,3029.0
2023-08-15 11:20:00,164.69,164.69,164.29,164.3,5197.0,158.545,158.545,158.1599,158.1696,5197.0
2023-08-15 11:25:00,164.31,164.48,164.31,164.47,2671.0,158.1792,158.3428,158.1792,158.3332,2671.0
2023-08-15 11:30:00,164.48,164.63,164.44,164.61,2051.0,158.3428,158.4872,158.3043,158.468,2051.0
2023-08-15 11:35:00,164.59,164.66,164.57,164.57,1952.0,158.4487,158.5161,158.4295,158.4295,1952.0
2023-08-15 11:40:00,164.62,164.63,164.39,164.4,1267.0,158.4776,158.4872,158.2562,158.2658,1267.0
2023-08-15 11:45:00,164.32,164.38,164.24,164.28,1202.0,158.1888,158.2466,158.1118,158.1503,1202.0
2023-08-15 11:50:00,164.31,164.34,164.21,164.22,3999.0,158.1792,158.2081,158.0829,158.0925,3999.0
2023-08-15 11:55:00,164.17,164.32,164.17,164.22,2928.0,158.0444,158.1888,158.0444,158.0925,2928.0
2023-08-15 12:00:00,164.24,164.24,164.04,164.07,1904.0,158.1118,158.1118,157.9193,157.9481,1904.0
2023-08-15 12:05:00,164.06,164.06,163.85,163.99,2428.0,157.9385,157.9385,157.7364,157.8711,2428.0
2023-08-15 12:10:00,163.93,163.97,163.85,163.9,3288.0,157.8134,157.8519,157.7364,157.7845,3288.0
2023-08-15 12:15:00,163.87,163.92,163.83,163.92,2327.0,157.7556,157.8037,157.7171,157.8037,2327.0
2023-08-15 12:20:00,163.93,163.97,163.83,163.85,2003.0,157.8134,157.8519,157.7171,157.7364,2003.0
2023-08-15 12:25:00,163.84,163.94,163.82,163.93,2494.0,157.7267,157.823,157.7075,157.8134,2494.0
2023-08-15 12:30:00,163.93,163.96,163.77,163.8,11266.0,157.8134,157.8422,157.6593,157.6882,11266.0
2023-08-15 12:35:00,163.84,163.91,163.69,163.7,6485.0,157.7267,157.7941,157.5823,157.592,6485.0
2023-08-15 12:40:00,163.74,163.74,163.34,163.46,5769.0,157.6305,157.6305,157.2454,157.3609,5769.0
2023-08-15 12:45:00,163.45,163.67,163.42,163.53,11217.0,157.3513,157.5631,157.3224,157.4283,11217.0
2023-08-15 12:50:00,163.49,163.72,163.47,163.64,2553.0,157.3898,157.6112,157.3705,157.5342,2553.0
2023-08-15 12:55:00,163.69,163.69,163.37,163.39,3387.0,157.5823,157.5823,157.2743,157.2935,3387.0
2023-08-15 13:00:00,163.41,163.41,163.27,163.4,5792.0,157.3128,157.3128,157.178,157.3031,5792.0
2023-08-15 13:05:00,163.4,163.54,163.37,163.5,1382.0,157.3031,157.4379,157.2743,157.3994,1382.0
2023-08-15 13:10:00,163.53,163.66,163.46,163.46,2328.0,157.4283,157.5534,157.3609,157.3609,2328.0
2023-08-15 13:15:00,163.44,163.67,163.42,163.58,4447.0,157.3417,157.5631,157.3224,157.4764,4447.0
2023-08-15 13:20:00,163.61,163.75,163.53,163.75,2274.0,157.5053,157.6401,157.4283,157.6401,2274.0
2023-08-15 13:25:00,163.74,163.74,163.53,163.53,3470.0,157.6305,157.6305,157.4283,157.4283,3470.0
2023-08-15 13:30:00,163.4,163.47,163.34,163.35,3242.0,157.3031,157.3705,157.2454,157.255,3242.0
2023-08-15 13:35:00,163.38,163.53,163.38,163.4,1956.0,157.2839,157.4283,157.2839,157.3031,1956.0
2023-08-15 13:40:00,163.35,163.38,163.21,163.28,3763.0,157.255,157.2839,157.1202,157.1876,3763.0
2023-08-15 13:45:00,163.33,163.56,163.23,163.24,9191.0,157.2358,157.4572,157.1395,157.1491,9191.0
2023-08-15 13:50:00,163.29,163.38,163.23,163.38,2630.0,157.1972,157.2839,157.1395,157.2839,2630.0
2023-08-15 13:55:00,163.37,163.39,163.33,163.39,1968.0,157.2743,157.2935,157.2358,157.2935,1968.0
2023-08-15 14:00:00,163.4,163.4,163.19,163.21,4401.0,157.3031,157.3031,157.101,157.1202,4401.0
2023-08-15 14:05:00,163.15,163.37,163.15,163.33,2545.0,157.0625,157.2743,157.0625,157.2358,2545.0
2023-08-15 14:10:00,163.33,163.41,163.28,163.3,2595.0,157.2358,157.3128,157.1876,157.2069,2595.0
2023-08-15 14:15:00,163.33,163.41,163.32,163.37,2285.0,157.2358,157.3128,157.2261,157.2743,2285.0
2023-08-15 14:20:00,163.32,163.32,163.25,163.26,2169.0,157.2261,157.2261,157.1587,157.1684,2169.0
2023-08-15 14:25:00,163.26,163.36,163.26,163.34,2140.0,157.1684,157.2646,157.1684,157.2454,2140.0
2023-08-15 14:30:00,163.39,163.53,163.37,163.53,1412.0,157.2935,157.4283,157.2743,157.4283,1412.0
2023-08-15 14:35:00,163.56,163.61,163.43,163.6,5845.0,157.4572,157.5053,157.332,157.4957,5845.0
2023-08-15 14:40:00,163.63,163.67,163.48,163.52,4592.0,157.5246,157.5631,157.3802,157.4187,4592.0
2023-08-15 14:45:00,163.5,163.73,163.49,163.65,6277.0,157.3994,157.6208,157.3898,157.5438,6277.0
2023-08-15 14:50:00,163.63,163.86,163.63,163.83,3209.0,157.5246,157.746,157.5246,157.7171,3209.0
2023-08-15 14:55:00,163.83,163.83,163.65,163.79,4492.0,157.7171,157.7171,157.5438,157.6786,4492.0
2023-08-15 15:00:00,163.75,163.83,163.72,163.79,3111.0,157.6401,157.7171,157.6112,157.6786,3111.0
2023-08-15 15:05:00,163.85,163.87,163.79,163.87,1233.0,157.7364,157.7556,157.6786,157.7556,1233.0
2023-08-15 15:10:00,163.89,163.99,163.87,163.89,3955.0,157.7749,157.8711,157.7556,157.7749,3955.0
2023-08-15 15:15:00,163.85,163.93,163.83,163.9,3644.0,157.7364,157.8134,157.7171,157.7845,3644.0
2023-08-15 15:20:00,163.88,163.95,163.8,163.8,3856.0,157.7652,157.8326,157.6882,157.6882,3856.0
2023-08-15 15:25:00,163.78,163.78,163.51,163.51,4564.0,157.669,157.669,157.409,157.409,4564.0
2023-08-15 15:30:00,163.47,163.63,163.43,163.62,3754.0,157.3705,157.5246,157.332,157.5149,3754.0
2023-08-15 15:35:00,163.64,163.64,163.46,163.47,4469.0,157.5342,157.5342,157.3609,157.3705,4469.0
2023-08-15 15:40:00,163.4,163.5,163.38,163.38,3884.0,157.3031,157.3994,157.2839,157.2839,3884.0
2023-08-15 15:45:00,163.42,163.54,163.39,163.53,8096.0,157.3224,157.4379,157.2935,157.4283,8096.0
2023-08-15 15:50:00,163.48,163.73,163.44,163.69,20239.0,157.3802,157.6208,157.3417,157.5823,20239.0
2023-08-15 15:55:00,163.68,163.71,163.41,163.54,52354.0,157.5727,157.6016,157.3128,157.4379,52354.0
2023-08-16 09:30:00,163.77,164.51,163.54,164.51,13684.0,157.6593,158.3717,157.4379,158.3717,13684.0
2023-08-16 09:35:00,164.88,165.54,164.54,165.32,7098.0,158.7279,159.3633,158.4006,159.1515,7098.0
2023-08-16 09:40:00,165.52,165.9,165.43,165.64,13754.0,159.344,159.7099,159.2574,159.4596,13754.0
2023-08-16 09:45:00,165.67,166.75,165.54,166.56,13531.0,159.4884,160.5281,159.3633,160.3452,13531.0
2023-08-16 09:50:00,166.47,166.63,166.12,166.35,9667.0,160.2586,160.4126,159.9217,160.1431,9667.0
2023-08-16 09:55:00,166.25,166.97,166.23,166.94,8607.0,160.0468,160.7399,160.0275,160.7111,8607.0
2023-08-16 10:00:00,166.81,167.03,166.73,166.78,6622.0,160.5859,160.7977,160.5089,160.557,6622.0
2023-08-16 10:05:00,166.8,166.82,166.3,166.35,4323.0,160.5763,160.5955,160.0949,160.1431,4323.0
2023-08-16 10:10:00,166.35,166.35,165.63,165.73,7775.0,160.1431,160.1431,159.4499,159.5462,7775.0
2023-08-16 10:15:00,165.56,166.11,165.55,166.0,13874.0,159.3825,159.912,159.3729,159.8061,13874.0
2023-08-16 10:20:00,166.04,166.1,165.77,165.89,3293.0,159.8446,159.9024,159.5847,159.7002,3293.0
2023-08-16 10:25:00,165.88,165.92,165.73,165.86,1839.0,159.6906,159.7291,159.5462,159.6714,1839.0
2023-08-16 10:30:00,165.86,165.86,165.4,165.58,3540.0,159.6714,159.6714,159.2285,159.4018,3540.0
2023-08-16 10:35:00,165.66,165.87,165.64,165.87,2904.0,159.4788,159.681,159.4596,159.681,2904.0
2023-08-16 10:40:00,165.82,166.09,165.82,166.0,3759.0,159.6328,159.8928,159.6328,159.8061,3759.0
2023-08-16 10:45:00,165.92,166.17,165.92,166.17,8985.0,159.7291,159.9698,159.7291,159.9698,8985.0
2023-08-16 10:50:00,166.12,166.12,165.9,166.05,6264.0,159.9217,159.9217,159.7099,159.8543,6264.0
2023-08-16 10:55:00,166.05,166.22,166.05,166.12,7322.0,159.8543,160.0179,159.8543,159.9217,7322.0
2023-08-16 11:00:00,166.09,166.15,165.91,165.96,3601.0,159.8928,159.9505,159.7195,159.7676,3601.0
2023-08-16 11:05:00,165.99,166.22,165.95,166.0,5823.0,159.7965,160.0179,159.758,159.8061,5823.0
2023-08-16 11:10:00,166.03,166.16,166.0,166.16,1047.0,159.835,159.9602,159.8061,159.9602,1047.0
2023-08-16 11:15:00,166.19,166.52,166.19,166.39,5328.0,159.989,160.3067,159.989,160.1816,5328.0
2023-08-16 11:20:00,166.36,166.41,166.25,166.25,4125.0,160.1527,160.2008,160.0468,160.0468,4125.0
2023-08-16 11:25:00,166.23,166.44,166.19,166.44,2064.0,160.0275,160.2297,159.989,160.2297,2064.0
2023-08-16 11:30:00,166.42,166.42,166.04,166.19,2974.0,160.2105,160.2105,159.8446,159.989,2974.0
2023-08-16 11:35:00,166.33,166.39,166.27,166.3,759.0,160.1238,160.1816,160.0661,160.0949,759.0
2023-08-16 11:40:00,166.28,166.34,166.18,166.25,6098.0,160.0757,160.1334,159.9794,160.0468,6098.0
2023-08-16 11:45:00,166.25,166.31,165.99,165.99,2545.0,160.0468,160.1046,159.7965,159.7965,2545.0
2023-08-16 11:50:00,165.94,166.02,165.83,166.02,2318.0,159.7484,159.8254,159.6425,159.8254,2318.0
2023-08-16 11:55:00,166.09,166.09,165.78,165.86,7276.0,159.8928,159.8928,159.5943,159.6714,7276.0
2023-08-16 12:00:00,165.81,165.93,165.81,165.91,2101.0,159.6232,159.7387,159.6232,159.7195,2101.0
2023-08-16 12:05:00,165.79,165.85,165.66,165.66,1014.0,159.604,159.6617,159.4788,159.4788,1014.0
2023-08-16 12:10:00,165.6,165.63,165.49,165.52,3322.0,159.4211,159.4499,159.3152,159.344,3322.0
2023-08-16 12:15:00,165.48,165.61,165.39,165.46,3695.0,159.3055,159.4307,159.2189,159.2863,3695.0
2023-08-16 12:20:00,165.49,165.59,165.42,165.59,2832.0,159.3152,159.4114,159.2478,159.4114,2832.0
2023-08-16 12:25:00,165.6,165.7,165.52,165.55,9515.0,159.4211,159.5173,159.344,159.3729,9515.0
2023-08-16 12:30:00,165.5,165.59,165.5,165.56,2306.0,159.3248,159.4114,159.3248,159.3825,2306.0
2023-08-16 12:35:00,165.56,165.61,165.53,165.53,1347.0,159.3825,159.4307,159.3537,159.3537,1347.0
2023-08-16 12:40:00,165.59,165.69,165.56,165.6,2227.0,159.4114,159.5077,159.3825,159.4211,2227.0
2023-08-16 12:45:00,165.52,165.53,165.35,165.44,3253.0,159.344,159.3537,159.1804,159.267,3253.0
2023-08-16 12:50:00,165.42,165.48,165.38,165.4,1116.0,159.2478,159.3055,159.2093,159.2285,1116.0
2023-08-16 12:55:00,165.38,165.44,165.34,165.42,1097.0,159.2093,159.267,159.1708,159.2478,1097.0
2023-08-16 13:00:00,165.28,165.41,165.28,165.29,4848.0,159.113,159.2381,159.113,159.1226,4848.0
2023-08-16 13:05:00,165.32,165.32,165.11,165.11,3108.0,159.1515,159.1515,158.9493,158.9493,3108.0
2023-08-16 13:10:00,165.09,165.13,164.95,164.96,8119.0,158.9301,158.9686,158.7953,158.8049,8119.0
2023-08-16 13:15:00,164.99,165.12,164.94,165.05,3915.0,158.8338,158.959,158.7857,158.8916,3915.0
2023-08-16 13:20:00,165.05,165.08,164.99,165.08,1602.0,158.8916,158.9205,158.8338,158.9205,1602.0
2023-08-16 13:25:00,165.04,165.16,164.97,165.11,1301.0,158.882,158.9975,158.8146,158.9493,1301.0
2023-08-16 13:30:00,165.11,165.11,164.97,165.06,2608.0,158.9493,158.9493,158.8146,158.9012,2608.0
2023-08-16 13:35:00,165.06,165.27,165.03,165.21,4342.0,158.9012,159.1034,158.8723,159.0456,4342.0
2023-08-16 13:40:00,165.18,165.26,165.18,165.21,725.0,159.0167,159.0937,159.0167,159.0456,725.0
2023-08-16 13:45:00,165.23,165.42,165.22,165.41,1008.0,159.0649,159.2478,159.0552,159.2381,1008.0
2023-08-16 13:50:00,165.41,165.47,165.39,165.39,2493.0,159.2381,159.2959,159.2189,159.2189,2493.0
2023-08-16 13:55:00,165.39,165.39,165.32,165.34,1639.0,159.2189,159.2189,159.1515,159.1708,1639.0
2023-08-16 14:00:00,165.27,165.31,165.11,165.13,4240.0,159.1034,159.1419,158.9493,158.9686,4240.0
2023-08-16 14:05:00,165.2,165.2,165.09,165.19,1839.0,159.036,159.036,158.9301,159.0264,1839.0
2023-08-16 14:10:00,165.13,165.2,165.06,165.07,3855.0,158.9686,159.036,158.9012,158.9108,3855.0
2023-08-16 14:15:00,165.16,165.36,165.16,165.36,1648.0,158.9975,159.19,158.9975,159.19,1648.0
2023-08-16 14:20:00,165.45,165.56,165.45,165.56,2077.0,159.2767,159.3825,159.2767,159.3825,2077.0
2023-08-16 14:25:00,165.47,165.5,165.33,165.5,5652.0,159.2959,159.3248,159.1611,159.3248,5652.0
2023-08-16 14:30:00,165.51,165.65,165.51,165.65,2343.0,159.3344,159.4692,159.3344,159.4692,2343.0
2023-08-16 14:35:00,165.65,165.68,165.58,165.58,2858.0,159.4692,159.4981,159.4018,159.4018,2858.0
2023-08-16 14:40:00,165.55,165.62,165.43,165.43,2193.0,159.3729,159.4403,159.2574,159.2574,2193.0
2023-08-16 14:45:00,165.45,165.54,165.41,165.41,2703.0,159.2767,159.3633,159.2381,159.2381,2703.0
2023-08-16 14:50:00,165.4,165.41,165.28,165.38,3797.0,159.2285,159.2381,159.113,159.2093,3797.0
2023-08-16 14:55:00,165.36,165.4,165.3,165.4,1467.0,159.19,159.2285,159.1323,159.2285,1467.0
2023-08-16 15:00:00,165.39,165.46,165.36,165.46,5006.0,159.2189,159.2863,159.19,159.2863,5006.0
2023-08-16 15:05:00,165.42,165.43,165.32,165.32,5104.0,159.2478,159.2574,159.1515,159.1515,5104.0
2023-08-16 15:10:00,165.38,165.38,164.95,165.1,4969.0,159.2093,159.2093,158.7953,158.9397,4969.0
2023-08-16 15:15:00,165.08,165.12,164.94,164.97,4313.0,158.9205,158.959,158.7857,158.8146,4313.0
2023-08-16 15:20:00,164.94,165.14,164.94,165.0,2450.0,158.7857,158.9782,158.7857,158.8434,2450.0
2023-08-16 15:25:00,164.97,165.23,164.94,165.23,4170.0,158.8146,159.0649,158.7857,159.0649,4170.0
2023-08-16 15:30:00,165.16,165.34,165.06,165.28,5053.0,158.9975,159.1708,158.9012,159.113,5053.0
2023-08-16 15:35:00,165.29,165.33,165.22,165.3,6140.0,159.1226,159.1611,159.0552,159.1323,6140.0
2023-08-16 15:40:00,165.31,165.4,165.25,165.38,9569.0,159.1419,159.2285,159.0841,159.2093,9569.0
2023-08-16 15:45:00,165.37,165.62,165.35,165.43,12273.0,159.1996,159.4403,159.1804,159.2574,12273.0
2023-08-16 15:50:00,165.47,165.54,165.27,165.39,23078.0,159.2959,159.3633,159.1034,159.2189,23078.0
2023-08-16 15:55:00,165.4,165.52,165.33,165.39,51436.0,159.2285,159.344,159.1611,159.2189,51436.0
2023-08-17 09:30:00,166.17,166.62,166.17,166.45,10269.0,159.9698,160.403,159.9698,160.2393,10269.0
2023-08-17 09:35:00,166.14,166.14,165.53,165.88,4099.0,159.9409,159.9409,159.3537,159.6906,4099.0
2023-08-17 09:40:00,165.83,166.08,165.82,166.08,14168.0,159.6425,159.8831,159.6328,159.8831,14168.0
2023-08-17 09:45:00,166.11,166.14,165.74,165.74,5773.0,159.912,159.9409,159.5558,159.5558,5773.0
2023-08-17 09:50:00,165.63,165.78,165.63,165.74,3575.0,159.4499,159.5943,159.4499,159.5558,3575.0
2023-08-17 09:55:00,165.67,165.75,165.55,165.55,15196.0,159.4884,159.5655,159.3729,159.3729,15196.0
2023-08-17 10:00:00,165.52,165.69,165.24,165.25,4575.0,159.344,159.5077,159.0745,159.0841,4575.0
2023-08-17 10:05:00,165.27,165.52,165.0,165.52,6296.0,159.1034,159.344,158.8434,159.344,6296.0
2023-08-17 10:10:00,165.4,165.51,165.04,165.04,10849.0,159.2285,159.3344,158.882,158.882,10849.0
2023-08-17 10:15:00,165.17,165.49,165.12,165.36,2603.0,159.0071,159.3152,158.959,159.19,2603.0
2023-08-17 10:20:00,165.51,165.51,165.06,165.19,3685.0,159.3344,159.3344,158.9012,159.0264,3685.0
2023-08-17 10:25:00,165.12,165.45,165.12,165.36,3048.0,158.959,159.2767,158.959,159.19,3048.0
2023-08-17 10:30:00,165.36,165.36,165.01,165.12,4272.0,159.19,159.19,158.8531,158.959,4272.0
2023-08-17 10:35:00,165.13,165.14,164.99,165.14,3654.0,158.9686,158.9782,158.8338,158.9782,3654.0
2023-08-17 10:40:00,165.17,165.21,165.04,165.21,2861.0,159.0071,159.0456,158.882,159.0456,2861.0
2023-08-17 10:45:00,165.08,165.18,165.01,165.18,2015.0,158.9205,159.0167,158.8531,159.0167,2015.0
2023-08-17 10:50:00,165.14,165.23,165.1,165.11,2402.0,158.9782,159.0649,158.9397,158.9493,2402.0
2023-08-17 10:55:00,165.06,165.06,164.76,164.81,4119.0,158.9012,158.9012,158.6124,158.6605,4119.0
2023-08-17 11:00:00,164.72,164.78,164.68,164.74,1253.0,158.5739,158.6317,158.5354,158.5931,1253.0
2023-08-17 11:05:00,164.84,164.86,164.71,164.81,1505.0,158.6894,158.7087,158.5643,158.6605,1505.0
2023-08-17 11:10:00,164.68,164.75,164.33,164.58,23263.0,158.5354,158.6028,158.1984,158.4391,23263.0
2023-08-17 11:15:00,164.61,164.72,164.58,164.72,1056.0,158.468,158.5739,158.4391,158.5739,1056.0
2023-08-17 11:20:00,164.67,164.68,164.37,164.37,1593.0,158.5258,158.5354,158.237,158.237,1593.0
2023-08-17 11:25:00,164.45,164.46,164.34,164.37,7846.0,158.314,158.3236,158.2081,158.237,7846.0
2023-08-17 11:30:00,164.31,164.47,164.24,164.24,9851.0,158.1792,158.3332,158.1118,158.1118,9851.0
2023-08-17 11:35:00,164.21,164.4,164.18,164.3,2851.0,158.0829,158.2658,158.054,158.1696,2851.0
2023-08-17 11:40:00,164.29,164.35,164.18,164.22,1866.0,158.1599,158.2177,158.054,158.0925,1866.0
2023-08-17 11:45:00,164.13,164.29,163.92,164.04,6416.0,158.0059,158.1599,157.8037,157.9193,6416.0
2023-08-17 11:50:00,163.99,164.04,163.64,163.64,8721.0,157.8711,157.9193,157.5342,157.5342,8721.0
2023-08-17 11:55:00,163.65,163.91,163.55,163.91,2500.0,157.5438,157.7941,157.4475,157.7941,2500.0
2023-08-17 12:00:00,163.88,164.0,163.79,164.0,800.0,157.7652,157.8808,157.6786,157.8808,800.0
2023-08-17 12:05:00,163.92,163.92,163.82,163.87,1864.0,157.8037,157.8037,157.7075,157.7556,1864.0
2023-08-17 12:10:00,163.8,164.01,163.78,164.0,4644.0,157.6882,157.8904,157.669,157.8808,4644.0
2023-08-17 12:15:00,164.02,164.09,163.84,163.88,2457.0,157.9,157.9674,157.7267,157.7652,2457.0
2023-08-17 12:20:00,163.93,164.05,163.86,164.03,7798.0,157.8134,157.9289,157.746,157.9096,7798.0
2023-08-17 12:25:00,164.06,164.16,164.05,164.09,3157.0,157.9385,158.0348,157.9289,157.9674,3157.0
2023-08-17 12:30:00,164.06,164.07,163.86,163.86,2923.0,157.9385,157.9481,157.746,157.746,2923.0
2023-08-17 12:35:00,163.91,163.91,163.78,163.84,2128.0,157.7941,157.7941,157.669,157.7267,2128.0
2023-08-17 12:40:00,163.75,163.79,163.68,163.79,1729.0,157.6401,157.6786,157.5727,157.6786,1729.0
2023-08-17 12:45:00,163.8,163.87,163.72,163.8,1815.0,157.6882,157.7556,157.6112,157.6882,1815.0
2023-08-17 12:50:00,163.9,163.98,163.9,163.9,1573.0,157.7845,157.8615,157.7845,157.7845,1573.0
2023-08-17 12:55:00,163.9,163.98,163.9,163.98,400.0,157.7845,157.8615,157.7845,157.8615,400.0
2023-08-17 13:00:00,163.99,164.0,163.92,163.94,900.0,157.8711,157.8808,157.8037,157.823,900.0
2023-08-17 13:05:00,163.89,163.91,163.83,163.85,1701.0,157.7749,157.7941,157.7171,157.7364,1701.0
2023-08-17 13:10:00,163.81,163.99,163.81,163.99,1093.0,157.6978,157.8711,157.6978,157.8711,1093.0
2023-08-17 13:15:00,163.99,164.07,163.79,163.79,2476.0,157.8711,157.9481,157.6786,157.6786,2476.0
2023-08-17 13:20:00,163.79,163.8,163.68,163.77,4813.0,157.6786,157.6882,157.5727,157.6593,4813.0
2023-08-17 13:25:00,163.72,163.72,163.61,163.7,2351.0,157.6112,157.6112,157.5053,157.592,2351.0
2023-08-17 13:30:00,163.68,163.84,163.65,163.84,1848.0,157.5727,157.7267,157.5438,157.7267,1848.0
2023-08-17 13:35:00,163.83,163.97,163.83,163.91,1322.0,157.7171,157.8519,157.7171,157.7941,1322.0
2023-08-17 13:40:00,163.91,163.91,163.78,163.78,1691.0,157.7941,157.7941,157.669,157.669,1691.0
2023-08-17 13:45:00,163.73,163.77,163.61,163.63,1274.0,157.6208,157.6593,157.5053,157.5246,1274.0
2023-08-17 13:50:00,163.7,163.87,163.69,163.84,3067.0,157.592,157.7556,157.5823,157.7267,3067.0
2023-08-17 13:55:00,163.92,163.92,163.79,163.85,1106.0,157.8037,157.8037,157.6786,157.7364,1106.0
2023-08-17 14:00:00,163.83,163.87,163.72,163.87,1468.0,157.7171,157.7556,157.6112,157.7556,1468.0
2023-08-17 14:05:00,163.79,163.79,163.67,163.74,2615.0,157.6786,157.6786,157.5631,157.6305,2615.0
2023-08-17 14:10:00,163.81,163.81,163.67,163.72,634.0,157.6978,157.6978,157.5631,157.6112,634.0
2023-08-17 14:15:00,163.72,163.72,163.53,163.6,4393.0,157.6112,157.6112,157.4283,157.4957,4393.0
2023-08-17 14:20:00,163.6,163.72,163.55,163.72,2969.0,157.4957,157.6112,157.4475,157.6112,2969.0
2023-08-17 14:25:00,163.7,163.77,163.67,163.67,4100.0,157.592,157.6593,157.5631,157.5631,4100.0
2023-08-17 14:30:00,163.7,163.7,163.62,163.67,1970.0,157.592,157.592,157.5149,157.5631,1970.0
2023-08-17 14:35:00,163.71,163.87,163.67,163.82,2737.0,157.6016,157.7556,157.5631,157.7075,2737.0
2023-08-17 14:40:00,163.78,163.79,163.71,163.71,1288.0,157.669,157.6786,157.6016,157.6016,1288.0
2023-08-17 14:45:00,163.7,163.73,163.52,163.54,5140.0,157.592,157.6208,157.4187,157.4379,5140.0
2023-08-17 14:50:00,163.59,163.59,163.48,163.55,1800.0,157.4861,157.4861,157.3802,157.4475,1800.0
2023-08-17 14:55:00,163.49,163.52,163.37,163.43,2065.0,157.3898,157.4187,157.2743,157.332,2065.0
2023-08-17 15:00:00,163.5,163.55,163.35,163.38,2202.0,157.3994,157.4475,157.255,157.2839,2202.0
2023-08-17 15:05:00,163.38,163.43,163.29,163.31,2502.0,157.2839,157.332,157.1972,157.2165,2502.0
2023-08-17 15:10:00,163.27,163.27,163.16,163.24,7426.0,157.178,157.178,157.0721,157.1491,7426.0
2023-08-17 15:15:00,163.26,163.3,163.12,163.28,3300.0,157.1684,157.2069,157.0336,157.1876,3300.0
2023-08-17 15:20:00,163.29,163.34,163.16,163.24,4432.0,157.1972,157.2454,157.0721,157.1491,4432.0
2023-08-17 15:25:00,163.25,163.44,163.25,163.41,3725.0,157.1587,157.3417,157.1587,157.3128,3725.0
2023-08-17 15:30:00,163.44,163.58,163.26,163.3,12129.0,157.3417,157.4764,157.1684,157.2069,12129.0
2023-08-17 15:35:00,163.3,163.41,163.21,163.37,12470.0,157.2069,157.3128,157.1202,157.2743,12470.0
2023-08-17 15:40:00,163.44,163.44,163.16,163.32,27417.0,157.3417,157.3417,157.0721,157.2261,27417.0
2023-08-17 15:45:00,163.38,163.56,163.32,163.35,20627.0,157.2839,157.4572,157.2261,157.255,20627.0
2023-08-17 15:50:00,163.32,163.65,163.32,163.61,15629.0,157.2261,157.5438,157.2261,157.5053,15629.0
2023-08-17 15:55:00,163.64,163.66,163.33,163.38,63238.0,157.5342,157.5534,157.2358,157.2839,63238.0
2023-08-18 09:30:00,163.26,163.61,163.26,163.29,31693.0,157.1684,157.5053,157.1684,157.1972,31693.0
2023-08-18 09:35:00,163.62,163.78,163.58,163.62,3850.0,157.5149,157.669,157.4764,157.5149,3850.0
2023-08-18 09:40:00,163.41,163.56,163.1,163.3,3100.0,157.3128,157.4572,157.0143,157.2069,3100.0
2023-08-18 09:45:00,163.3,163.52,163.29,163.52,400.0,157.2069,157.4187,157.1972,157.4187,400.0
2023-08-18 09:50:00,163.63,163.86,163.58,163.86,2744.0,157.5246,157.746,157.4764,157.746,2744.0
2023-08-18 09:55:00,163.77,163.77,163.63,163.66,814.0,157.6593,157.6593,157.5246,157.5534,814.0
2023-08-18 10:00:00,163.78,163.8,163.56,163.6,8832.0,157.669,157.6882,157.4572,157.4957,8832.0
2023-08-18 10:05:00,163.61,163.68,163.54,163.66,8076.0,157.5053,157.5727,157.4379,157.5534,8076.0
2023-08-18 10:10:00,163.56,163.56,163.2,163.2,2417.0,157.4572,157.4572,157.1106,157.1106,2417.0
2023-08-18 10:15:00,163.16,163.38,163.13,163.38,2989.0,157.0721,157.2839,157.0432,157.2839,2989.0
2023-08-18 10:20:00,163.3,163.3,163.16,163.16,2334.0,157.2069,157.2069,157.0721,157.0721,2334.0
2023-08-18 10:25:00,163.12,163.18,162.95,163.18,2327.0,157.0336,157.0914,156.8699,157.0914,2327.0
2023-08-18 10:30:00,163.14,163.22,163.14,163.18,1060.0,157.0528,157.1299,157.0528,157.0914,1060.0
2023-08-18 10:35:00,163.14,163.35,163.13,163.28,8002.0,157.0528,157.255,157.0432,157.1876,8002.0
2023-08-18 10:40:00,163.45,163.56,163.44,163.56,1400.0,157.3513,157.4572,157.3417,157.4572,1400.0
2023-08-18 10:45:00,163.52,163.59,163.43,163.53,1642.0,157.4187,157.4861,157.332,157.4283,1642.0
2023-08-18 10:50:00,163.58,163.65,163.55,163.6,2234.0,157.4764,157.5438,157.4475,157.4957,2234.0
2023-08-18 10:55:00,163.55,163.67,163.48,163.56,4641.0,157.4475,157.5631,157.3802,157.4572,4641.0
2023-08-18 11:00:00,163.61,163.69,163.57,163.62,2089.0,157.5053,157.5823,157.4668,157.5149,2089.0
2023-08-18 11:05:00,163.55,163.61,163.5,163.57,2657.0,157.4475,157.5053,157.3994,157.4668,2657.0
2023-08-18 11:10:00,163.64,163.81,163.58,163.81,2802.0,157.5342,157.6978,157.4764,157.6978,2802.0
2023-08-18 11:15:00,163.85,163.85,163.62,163.62,1922.0,157.7364,157.7364,157.5149,157.5149,1922.0
2023-08-18 11:20:00,163.62,163.69,163.52,163.58,6158.0,157.5149,157.5823,157.4187,157.4764,6158.0
2023-08-18 11:25:00,163.63,163.69,163.57,163.63,1801.0,157.5246,157.5823,157.4668,157.5246,1801.0
2023-08-18 11:30:00,163.66,163.66,163.43,163.47,5032.0,157.5534,157.5534,157.332,157.3705,5032.0
2023-08-18 11:35:00,163.46,163.54,163.35,163.35,1412.0,157.3609,157.4379,157.255,157.255,1412.0
2023-08-18 11:40:00,163.28,163.48,163.2,163.48,1640.0,157.1876,157.3802,157.1106,157.3802,1640.0
2023-08-18 11:45:00,163.53,163.55,163.49,163.5,2667.0,157.4283,157.4475,157.3898,157.3994,2667.0
2023-08-18 11:50:00,163.45,163.45,163.37,163.37,1300.0,157.3513,157.3513,157.2743,157.2743,1300.0
2023-08-18 11:55:00,163.37,163.37,163.25,163.33,4522.0,157.2743,157.2743,157.1587,157.2358,4522.0
2023-08-18 12:00:00,163.32,163.38,163.29,163.31,2213.0,157.2261,157.2839,157.1972,157.2165,2213.0
2023-08-18 12:05:00,163.29,163.31,163.21,163.21,1500.0,157.1972,157.2165,157.1202,157.1202,1500.0
2023-08-18 12:10:00,163.21,163.21,163.07,163.14,5296.0,157.1202,157.1202,156.9855,157.0528,5296.0
2023-08-18 12:15:00,163.15,163.17,162.98,163.0,4202.0,157.0625,157.0817,156.8988,156.9181,4202.0
2023-08-18 12:20:00,163.01,163.04,162.59,162.85,29636.0,156.9277,156.9566,156.5234,156.7737,29636.0
2023-08-18 12:25:00,162.88,162.94,162.72,162.72,4816.0,156.8025,156.8603,156.6485,156.6485,4816.0
2023-08-18 12:30:00,162.66,162.89,162.66,162.89,2463.0,156.5908,156.8122,156.5908,156.8122,2463.0
2023-08-18 12:35:00,162.91,162.92,162.8,162.8,3844.0,156.8314,156.8411,156.7255,156.7255,3844.0
2023-08-18 12:40:00,162.76,162.82,162.71,162.78,1550.0,156.687,156.7448,156.6389,156.7063,1550.0
2023-08-18 12:45:00,162.79,162.83,162.7,162.77,3995.0,156.7159,156.7544,156.6293,156.6967,3995.0
2023-08-18 12:50:00,162.78,162.79,162.68,162.73,2189.0,156.7063,156.7159,156.61,156.6581,2189.0
2023-08-18 12:55:00,162.73,162.78,162.65,162.78,5010.0,156.6581,156.7063,156.5811,156.7063,5010.0
2023-08-18 13:00:00,162.75,162.75,162.64,162.68,2575.0,156.6774,156.6774,156.5715,156.61,2575.0
2023-08-18 13:05:00,162.63,162.71,162.5,162.51,2186.0,156.5619,156.6389,156.4367,156.4464,2186.0
2023-08-18 13:10:00,162.5,162.57,162.48,162.51,1533.0,156.4367,156.5041,156.4175,156.4464,1533.0
2023-08-18 13:15:00,162.47,162.5,162.4,162.45,1115.0,156.4078,156.4367,156.3405,156.3886,1115.0
2023-08-18 13:20:00,162.47,162.5,162.29,162.33,13826.0,156.4078,156.4367,156.2346,156.2731,13826.0
2023-08-18 13:25:00,162.29,162.4,162.24,162.38,4363.0,156.2346,156.3405,156.1864,156.3212,4363.0
2023-08-18 13:30:00,162.4,162.52,162.37,162.45,13722.0,156.3405,156.456,156.3116,156.3886,13722.0
2023-08-18 13:35:00,162.47,162.5,162.38,162.43,4104.0,156.4078,156.4367,156.3212,156.3693,4104.0
2023-08-18 13:40:00,162.47,162.57,162.39,162.56,1872.0,156.4078,156.5041,156.3308,156.4945,1872.0
2023-08-18 13:45:00,162.59,162.82,162.55,162.76,1456.0,156.5234,156.7448,156.4849,156.687,1456.0
2023-08-18 13:50:00,162.75,162.75,162.64,162.67,2200.0,156.6774,156.6774,156.5715,156.6004,2200.0
2023-08-18 13:55:00,162.62,162.62,162.55,162.58,1765.0,156.5522,156.5522,156.4849,156.5137,1765.0
2023-08-18 14:00:00,162.65,162.71,162.64,162.64,1027.0,156.5811,156.6389,156.5715,156.5715,1027.0
2023-08-18 14:05:00,162.7,162.76,162.67,162.69,1845.0,156.6293,156.687,156.6004,156.6196,1845.0
2023-08-18 14:10:00,162.67,162.75,162.57,162.67,2690.0,156.6004,156.6774,156.5041,156.6004,2690.0
2023-08-18 14:15:00,162.67,162.72,162.55,162.59,2744.0,156.6004,156.6485,156.4849,156.5234,2744.0
2023-08-18 14:20:00,162.59,162.67,162.56,162.66,1502.0,156.5234,156.6004,156.4945,156.5908,1502.0
2023-08-18 14:25:00,162.7,162.7,162.5,162.5,3872.0,156.6293,156.6293,156.4367,156.4367,3872.0
2023-08-18 14:30:00,162.51,162.59,162.47,162.5,3794.0,156.4464,156.5234,156.4078,156.4367,3794.0
2023-08-18 14:35:00,162.5,162.61,162.47,162.49,4164.0,156.4367,156.5426,156.4078,156.4271,4164.0
2023-08-18 14:40:00,162.5,162.6,162.43,162.47,9154.0,156.4367,156.533,156.3693,156.4078,9154.0
2023-08-18 14:45:00,162.43,162.61,162.38,162.42,3928.0,156.3693,156.5426,156.3212,156.3597,3928.0
2023-08-18 14:50:00,162.46,162.46,162.3,162.34,1951.0,156.3982,156.3982,156.2442,156.2827,1951.0
2023-08-18 14:55:00,162.29,162.42,162.29,162.38,1745.0,156.2346,156.3597,156.2346,156.3212,1745.0
2023-08-18 15:00:00,162.38,162.4,162.3,162.36,3830.0,156.3212,156.3405,156.2442,156.3019,3830.0
2023-08-18 15:05:00,162.4,162.53,162.39,162.41,2962.0,156.3405,156.4656,156.3308,156.3501,2962.0
2023-08-18 15:10:00,162.45,162.47,162.26,162.34,6826.0,156.3886,156.4078,156.2057,156.2827,6826.0
2023-08-18 15:15:00,162.34,162.45,162.31,162.41,5311.0,156.2827,156.3886,156.2538,156.3501,5311.0
2023-08-18 15:20:00,162.42,162.53,162.41,162.41,5346.0,156.3597,156.4656,156.3501,156.3501,5346.0
2023-08-18 15:25:00,162.41,162.6,162.38,162.59,5402.0,156.3501,156.533,156.3212,156.5234,5402.0
2023-08-18 15:30:00,162.58,162.58,162.45,162.46,10632.0,156.5137,156.5137,156.3886,156.3982,10632.0
2023-08-18 15:35:00,162.45,162.48,162.41,162.44,5772.0,156.3886,156.4175,156.3501,156.379,5772.0
2023-08-18 15:40:00,162.44,162.61,162.44,162.61,7783.0,156.379,156.5426,156.379,156.5426,7783.0
2023-08-18 15:45:00,162.62,162.78,162.53,162.53,14748.0,156.5522,156.7063,156.4656,156.4656,14748.0
2023-08-18 15:50:00,162.56,162.62,162.26,162.26,24016.0,156.4945,156.5522,156.2057,156.2057,24016.0
2023-08-18 15:55:00,162.3,162.52,162.25,162.51,60258.0,156.2442,156.456,156.1961,156.4464,60258.0
2023-08-21 09:30:00,162.39,163.1,162.38,162.47,9155.0,156.3308,157.0143,156.3212,156.4078,9155.0
2023-08-21 09:35:00,162.45,162.62,162.24,162.28,2993.0,156.3886,156.5522,156.1864,156.2249,2993.0
2023-08-21 09:40:00,162.02,162.19,161.52,161.55,1919.0,155.9746,156.1383,155.4933,155.5222,1919.0
2023-08-21 09:45:00,161.62,161.65,161.06,161.31,13527.0,155.5896,155.6184,155.0505,155.2911,13527.0
2023-08-21 09:50:00,161.45,161.51,161.13,161.43,3761.0,155.4259,155.4837,155.1178,155.4066,3761.0
2023-08-21 09:55:00,161.43,161.78,161.4,161.78,3759.0,155.4066,155.7436,155.3778,155.7436,3759.0
2023-08-21 10:00:00,161.72,161.77,161.32,161.32,2624.0,155.6858,155.734,155.3008,155.3008,2624.0
2023-08-21 10:05:00,161.48,161.51,161.32,161.35,2747.0,155.4548,155.4837,155.3008,155.3296,2747.0
2023-08-21 10:10:00,161.25,161.3,161.0,161.16,4769.0,155.2334,155.2815,154.9927,155.1467,4769.0
2023-08-21 10:15:00,161.16,161.36,161.05,161.36,6835.0,155.1467,155.3393,155.0408,155.3393,6835.0
2023-08-21 10:20:00,161.39,161.39,161.01,161.01,4994.0,155.3681,155.3681,155.0023,155.0023,4994.0
2023-08-21 10:25:00,161.08,161.12,160.9,161.12,10246.0,155.0697,155.1082,154.8964,155.1082,10246.0
2023-08-21 10:30:00,161.01,161.03,160.62,160.62,3464.0,155.0023,155.0216,154.6269,154.6269,3464.0
2023-08-21 10:35:00,160.67,160.83,160.62,160.75,4757.0,154.675,154.829,154.6269,154.752,4757.0
2023-08-21 10:40:00,160.75,160.75,160.6,160.66,2840.0,154.752,154.752,154.6076,154.6654,2840.0
2023-08-21 10:45:00,160.66,160.66,160.48,160.56,3465.0,154.6654,154.6654,154.4921,154.5691,3465.0
2023-08-21 10:50:00,160.59,160.67,160.43,160.47,5934.0,154.598,154.675,154.444,154.4825,5934.0
2023-08-21 10:55:00,160.5,160.69,160.45,160.69,6788.0,154.5113,154.6943,154.4632,154.6943,6788.0
2023-08-21 11:00:00,160.66,160.67,160.54,160.66,2628.0,154.6654,154.675,154.5499,154.6654,2628.0
2023-08-21 11:05:00,160.64,160.78,160.61,160.73,2844.0,154.6461,154.7809,154.6172,154.7328,2844.0
2023-08-21 11:10:00,160.71,160.8,160.56,160.56,7195.0,154.7135,154.8002,154.5691,154.5691,7195.0
2023-08-21 11:15:00,160.56,160.56,160.42,160.54,2542.0,154.5691,154.5691,154.4343,154.5499,2542.0
2023-08-21 11:20:00,160.55,160.58,160.34,160.39,9127.0,154.5595,154.5884,154.3573,154.4055,9127.0
2023-08-21 11:25:00,160.38,160.38,160.25,160.31,4373.0,154.3958,154.3958,154.2707,154.3284,4373.0
2023-08-21 11:30:00,160.33,160.38,160.24,160.25,3324.0,154.3477,154.3958,154.2611,154.2707,3324.0
2023-08-21 11:35:00,160.22,160.26,160.07,160.16,3899.0,154.2418,154.2803,154.0974,154.184,3899.0
2023-08-21 11:40:00,160.17,160.65,160.14,160.65,54530.0,154.1937,154.6558,154.1648,154.6558,54530.0
2023-08-21 11:45:00,160.59,160.79,160.56,160.79,42112.0,154.598,154.7905,154.5691,154.7905,42112.0
2023-08-21 11:50:00,160.74,160.74,160.55,160.56,1800.0,154.7424,154.7424,154.5595,154.5691,1800.0
2023-08-21 11:55:00,160.52,160.85,160.46,160.84,2705.0,154.5306,154.8483,154.4728,154.8387,2705.0
2023-08-21 12:00:00,160.86,160.86,160.64,160.69,2515.0,154.8579,154.8579,154.6461,154.6943,2515.0
2023-08-21 12:05:00,160.65,160.65,160.56,160.57,1506.0,154.6558,154.6558,154.5691,154.5787,1506.0
2023-08-21 12:10:00,160.59,160.69,160.48,160.69,1960.0,154.598,154.6943,154.4921,154.6943,1960.0
2023-08-21 12:15:00,160.76,160.82,160.73,160.82,986.0,154.7616,154.8194,154.7328,154.8194,986.0
2023-08-21 12:20:00,160.72,160.79,160.67,160.79,4549.0,154.7231,154.7905,154.675,154.7905,4549.0
2023-08-21 12:25:00,160.83,160.92,160.76,160.92,1600.0,154.829,154.9157,154.7616,154.9157,1600.0
2023-08-21 12:30:00,160.92,160.92,160.79,160.86,3100.0,154.9157,154.9157,154.7905,154.8579,3100.0
2023-08-21 12:35:00,160.89,160.89,160.68,160.7,2409.0,154.8868,154.8868,154.6846,154.7039,2409.0
2023-08-21 12:40:00,160.7,160.74,160.59,160.59,843.0,154.7039,154.7424,154.598,154.598,843.0
2023-08-21 12:45:00,160.69,160.83,160.65,160.83,1375.0,154.6943,154.829,154.6558,154.829,1375.0
2023-08-21 12:50:00,160.8,160.84,160.77,160.82,1880.0,154.8002,154.8387,154.7713,154.8194,1880.0
2023-08-21 12:55:00,160.8,160.93,160.76,160.93,4304.0,154.8002,154.9253,154.7616,154.9253,4304.0
2023-08-21 13:00:00,160.98,161.07,160.96,160.97,2768.0,154.9734,155.0601,154.9542,154.9638,2768.0
2023-08-21 13:05:00,160.95,161.06,160.9,161.05,3010.0,154.9446,155.0505,154.8964,155.0408,3010.0
2023-08-21 13:10:00,161.01,161.04,160.89,160.9,1020.0,155.0023,155.0312,154.8868,154.8964,1020.0
2023-08-21 13:15:00,160.85,160.88,160.77,160.88,1898.0,154.8483,154.8772,154.7713,154.8772,1898.0
2023-08-21 13:20:00,160.86,160.95,160.86,160.92,1418.0,154.8579,154.9446,154.8579,154.9157,1418.0
2023-08-21 13:25:00,160.92,160.92,160.85,160.92,1100.0,154.9157,154.9157,154.8483,154.9157,1100.0
2023-08-21 13:30:00,160.95,161.11,160.93,161.07,5562.0,154.9446,155.0986,154.9253,155.0601,5562.0
2023-08-21 13:35:00,161.06,161.18,161.06,161.11,2257.0,155.0505,155.166,155.0505,155.0986,2257.0
2023-08-21 13:40:00,161.16,161.21,161.12,161.13,4032.0,155.1467,155.1949,155.1082,155.1178,4032.0
2023-08-21 13:45:00,161.14,161.19,161.08,161.13,2151.0,155.1275,155.1756,155.0697,155.1178,2151.0
2023-08-21 13:50:00,161.17,161.2,161.14,161.17,1037.0,155.1564,155.1852,155.1275,155.1564,1037.0
2023-08-21 13:55:00,161.17,161.2,161.08,161.13,1723.0,155.1564,155.1852,155.0697,155.1178,1723.0
2023-08-21 14:00:00,161.19,161.2,161.1,161.1,2451.0,155.1756,155.1852,155.089,155.089,2451.0
2023-08-21 14:05:00,161.11,161.33,161.1,161.33,2618.0,155.0986,155.3104,155.089,155.3104,2618.0
2023-08-21 14:10:00,161.28,161.29,161.24,161.28,937.0,155.2622,155.2719,155.2237,155.2622,937.0
2023-08-21 14:15:00,161.28,161.32,161.14,161.17,3252.0,155.2622,155.3008,155.1275,155.1564,3252.0
2023-08-21 14:20:00,161.25,161.37,161.24,161.3,2797.0,155.2334,155.3489,155.2237,155.2815,2797.0
2023-08-21 14:25:00,161.27,161.32,161.24,161.29,1532.0,155.2526,155.3008,155.2237,155.2719,1532.0
2023-08-21 14:30:00,161.28,161.4,161.28,161.3,2247.0,155.2622,155.3778,155.2622,155.2815,2247.0
2023-08-21 14:35:00,161.36,161.42,161.35,161.42,980.0,155.3393,155.397,155.3296,155.397,980.0
2023-08-21 14:40:00,161.44,161.53,161.44,161.51,2898.0,155.4163,155.5029,155.4163,155.4837,2898.0
2023-08-21 14:45:00,161.47,161.59,161.45,161.56,3018.0,155.4452,155.5607,155.4259,155.5318,3018.0
2023-08-21 14:50:00,161.56,161.57,161.4,161.42,2820.0,155.5318,155.5414,155.3778,155.397,2820.0
2023-08-21 14:55:00,161.43,161.53,161.4,161.49,2828.0,155.4066,155.5029,155.3778,155.4644,2828.0
2023-08-21 15:00:00,161.48,161.6,161.46,161.51,2447.0,155.4548,155.5703,155.4355,155.4837,2447.0
2023-08-21 15:05:00,161.55,161.65,161.53,161.65,2907.0,155.5222,155.6184,155.5029,155.6184,2907.0
2023-08-21 15:10:00,161.64,161.74,161.61,161.63,3067.0,155.6088,155.7051,155.5799,155.5992,3067.0
2023-08-21 15:15:00,161.66,161.74,161.64,161.7,3422.0,155.6281,155.7051,155.6088,155.6666,3422.0
2023-08-21 15:20:00,161.67,161.81,161.62,161.76,4432.0,155.6377,155.7725,155.5896,155.7243,4432.0
2023-08-21 15:25:00,161.73,161.88,161.73,161.85,3587.0,155.6955,155.8399,155.6955,155.811,3587.0
2023-08-21 15:30:00,161.81,161.94,161.81,161.92,3779.0,155.7725,155.8976,155.7725,155.8784,3779.0
2023-08-21 15:35:00,161.9,161.92,161.82,161.88,5290.0,155.8591,155.8784,155.7821,155.8399,5290.0
2023-08-21 15:40:00,161.88,161.99,161.85,161.86,7050.0,155.8399,155.9458,155.811,155.8206,7050.0
2023-08-21 15:45:00,161.87,161.9,161.7,161.7,11137.0,155.8302,155.8591,155.6666,155.6666,11137.0
2023-08-21 15:50:00,161.67,161.68,161.52,161.59,21939.0,155.6377,155.6473,155.4933,155.5607,21939.0
2023-08-21 15:55:00,161.57,161.62,161.4,161.61,68628.0,155.5414,155.5896,155.3778,155.5799,68628.0
2023-08-22 09:30:00,161.17,161.17,160.78,161.03,13543.0,155.1564,155.1564,154.7809,155.0216,13543.0
2023-08-22 09:35:00,161.29,162.14,161.29,161.53,3724.0,155.2719,156.0902,155.2719,155.5029,3724.0
2023-08-22 09:40:00,161.53,161.68,161.36,161.36,3003.0,155.5029,155.6473,155.3393,155.3393,3003.0
2023-08-22 09:45:00,161.1,161.22,160.94,160.96,4104.0,155.089,155.2045,154.9349,154.9542,4104.0
2023-08-22 09:50:00,161.0,161.17,160.8,161.05,31020.0,154.9927,155.1564,154.8002,155.0408,31020.0
2023-08-22 09:55:00,161.09,161.45,160.96,160.96,3297.0,155.0793,155.4259,154.9542,154.9542,3297.0
2023-08-22 10:00:00,161.05,161.06,160.77,160.77,2795.0,155.0408,155.0505,154.7713,154.7713,2795.0
2023-08-22 10:05:00,160.84,160.84,160.2,160.2,5205.0,154.8387,154.8387,154.2225,154.2225,5205.0
2023-08-22 10:10:00,160.23,160.42,160.2,160.35,5618.0,154.2514,154.4343,154.2225,154.3669,5618.0
2023-08-22 10:15:00,160.2,160.41,160.12,160.33,7016.0,154.2225,154.4247,154.1455,154.3477,7016.0
2023-08-22 10:20:00,160.18,160.24,159.84,159.92,6512.0,154.2033,154.2611,153.876,153.953,6512.0
2023-08-22 10:25:00,159.9,160.17,159.84,160.16,4967.0,153.9337,154.1937,153.876,154.184,4967.0
2023-08-22 10:30:00,160.06,160.21,159.91,160.01,7436.0,154.0878,154.2322,153.9434,154.0396,7436.0
2023-08-22 10:35:00,160.06,160.06,159.77,159.88,3327.0,154.0878,154.0878,153.8086,153.9145,3327.0
2023-08-22 10:40:00,159.8,159.84,159.69,159.84,2307.0,153.8375,153.876,153.7316,153.876,2307.0
2023-08-22 10:45:00,159.77,159.93,159.69,159.93,3453.0,153.8086,153.9626,153.7316,153.9626,3453.0
2023-08-22 10:50:00,159.89,159.97,159.76,159.86,1643.0,153.9241,154.0011,153.799,153.8952,1643.0
2023-08-22 10:55:00,159.93,159.95,159.92,159.95,992.0,153.9626,153.9819,153.953,153.9819,992.0
2023-08-22 11:00:00,160.04,160.21,159.92,159.93,2715.0,154.0685,154.2322,153.953,153.9626,2715.0
2023-08-22 11:05:00,159.93,159.93,159.7,159.7,1564.0,153.9626,153.9626,153.7412,153.7412,1564.0
2023-08-22 11:10:00,159.75,159.95,159.7,159.86,2206.0,153.7893,153.9819,153.7412,153.8952,2206.0
2023-08-22 11:15:00,159.78,159.82,159.7,159.81,849.0,153.8182,153.8567,153.7412,153.8471,849.0
2023-08-22 11:20:00,159.88,159.92,159.77,159.84,1224.0,153.9145,153.953,153.8086,153.876,1224.0
2023-08-22 11:25:00,159.88,159.95,159.88,159.88,516.0,153.9145,153.9819,153.9145,153.9145,516.0
2023-08-22 11:30:00,160.0,160.11,159.97,160.07,3579.0,154.03,154.1359,154.0011,154.0974,3579.0
2023-08-22 11:35:00,160.12,160.17,160.05,160.11,4957.0,154.1455,154.1937,154.0781,154.1359,4957.0
2023-08-22 11:40:00,160.12,160.19,160.11,160.15,2315.0,154.1455,154.2129,154.1359,154.1744,2315.0
2023-08-22 11:45:00,160.12,160.21,160.12,160.14,1407.0,154.1455,154.2322,154.1455,154.1648,1407.0
2023-08-22 11:50:00,160.18,160.25,160.14,160.24,800.0,154.2033,154.2707,154.1648,154.2611,800.0
2023-08-22 11:55:00,160.36,160.36,160.24,160.27,2665.0,154.3766,154.3766,154.2611,154.2899,2665.0
2023-08-22 12:00:00,160.27,160.37,160.23,160.35,2470.0,154.2899,154.3862,154.2514,154.3669,2470.0
2023-08-22 12:05:00,160.34,160.34,160.21,160.25,858.0,154.3573,154.3573,154.2322,154.2707,858.0
2023-08-22 12:10:00,160.34,160.36,160.1,160.11,1784.0,154.3573,154.3766,154.1263,154.1359,1784.0
2023-08-22 12:15:00,160.04,160.21,160.03,160.15,2208.0,154.0685,154.2322,154.0589,154.1744,2208.0
2023-08-22 12:20:00,160.19,160.25,160.15,160.25,1480.0,154.2129,154.2707,154.1744,154.2707,1480.0
2023-08-22 12:25:00,160.21,160.46,160.21,160.46,1358.0,154.2322,154.4728,154.2322,154.4728,1358.0
2023-08-22 12:30:00,160.43,160.51,160.35,160.41,3437.0,154.444,154.521,154.3669,154.4247,3437.0
2023-08-22 12:35:00,160.4,160.57,160.39,160.57,775.0,154.4151,154.5787,154.4055,154.5787,775.0
2023-08-22 12:40:00,160.49,160.57,160.48,160.5,1250.0,154.5017,154.5787,154.4921,154.5113,1250.0
2023-08-22 12:45:00,160.52,160.52,160.28,160.29,6363.0,154.5306,154.5306,154.2996,154.3092,6363.0
2023-08-22 12:50:00,160.29,160.34,160.27,160.33,2933.0,154.3092,154.3573,154.2899,154.3477,2933.0
2023-08-22 12:55:00,160.33,160.37,160.19,160.19,2502.0,154.3477,154.3862,154.2129,154.2129,2502.0
2023-08-22 13:00:00,160.17,160.17,159.9,159.94,2609.0,154.1937,154.1937,153.9337,153.9722,2609.0
2023-08-22 13:05:00,159.9,160.04,159.89,160.0,2290.0,153.9337,154.0685,153.9241,154.03,2290.0
2023-08-22 13:10:00,160.05,160.05,159.89,159.92,2982.0,154.0781,154.0781,153.9241,153.953,2982.0
2023-08-22 13:15:00,159.91,159.99,159.86,159.93,2733.0,153.9434,154.0204,153.8952,153.9626,2733.0
2023-08-22 13:20:00,159.92,159.99,159.88,159.96,1113.0,153.953,154.0204,153.9145,153.9915,1113.0
2023-08-22 13:25:00,159.93,160.14,159.93,160.14,1822.0,153.9626,154.1648,153.9626,154.1648,1822.0
2023-08-22 13:30:00,160.08,160.08,159.95,160.02,3635.0,154.107,154.107,153.9819,154.0493,3635.0
2023-08-22 13:35:00,160.02,160.02,159.85,159.88,2745.0,154.0493,154.0493,153.8856,153.9145,2745.0
2023-08-22 13:40:00,159.85,159.85,159.69,159.73,3122.0,153.8856,153.8856,153.7316,153.7701,3122.0
2023-08-22 13:45:00,159.68,159.82,159.68,159.77,2568.0,153.7219,153.8567,153.7219,153.8086,2568.0
2023-08-22 13:50:00,159.73,159.83,159.73,159.83,834.0,153.7701,153.8663,153.7701,153.8663,834.0
2023-08-22 13:55:00,159.77,159.79,159.74,159.79,956.0,153.8086,153.8278,153.7797,153.8278,956.0
2023-08-22 14:00:00,159.81,159.82,159.65,159.81,4965.0,153.8471,153.8567,153.6931,153.8471,4965.0
2023-08-22 14:05:00,159.94,159.94,159.84,159.86,500.0,153.9722,153.9722,153.876,153.8952,500.0
2023-08-22 14:10:00,159.91,159.91,159.77,159.82,2182.0,153.9434,153.9434,153.8086,153.8567,2182.0
2023-08-22 14:15:00,159.81,159.94,159.76,159.89,9708.0,153.8471,153.9722,153.799,153.9241,9708.0
2023-08-22 14:20:00,159.87,159.87,159.78,159.85,1536.0,153.9049,153.9049,153.8182,153.8856,1536.0
2023-08-22 14:25:00,159.89,160.0,159.82,160.0,977.0,153.9241,154.03,153.8567,154.03,977.0
2023-08-22 14:30:00,160.03,160.09,160.03,160.09,1214.0,154.0589,154.1166,154.0589,154.1166,1214.0
2023-08-22 14:35:00,160.11,160.2,160.11,160.17,2138.0,154.1359,154.2225,154.1359,154.1937,2138.0
2023-08-22 14:40:00,160.2,160.2,159.96,159.98,4404.0,154.2225,154.2225,153.9915,154.0108,4404.0
2023-08-22 14:45:00,159.97,160.02,159.84,159.85,2699.0,154.0011,154.0493,153.876,153.8856,2699.0
2023-08-22 14:50:00,159.95,159.97,159.88,159.97,1838.0,153.9819,154.0011,153.9145,154.0011,1838.0
2023-08-22 14:55:00,159.91,160.07,159.9,160.06,2723.0,153.9434,154.0974,153.9337,154.0878,2723.0
2023-08-22 15:00:00,160.1,160.13,159.99,160.0,5518.0,154.1263,154.1552,154.0204,154.03,5518.0
2023-08-22 15:05:00,159.99,160.25,159.99,160.15,1456.0,154.0204,154.2707,154.0204,154.1744,1456.0
2023-08-22 15:10:00,160.25,160.25,160.12,160.12,4417.0,154.2707,154.2707,154.1455,154.1455,4417.0
2023-08-22 15:15:00,160.2,160.2,159.93,160.1,11616.0,154.2225,154.2225,153.9626,154.1263,11616.0
2023-08-22 15:20:00,160.11,160.14,159.95,160.05,37160.0,154.1359,154.1648,153.9819,154.0781,37160.0
2023-08-22 15:25:00,160.05,160.13,159.89,159.95,30035.0,154.0781,154.1552,153.9241,153.9819,30035.0
2023-08-22 15:30:00,159.96,159.99,159.75,159.8,9105.0,153.9915,154.0204,153.7893,153.8375,9105.0
2023-08-22 15:35:00,159.78,159.8,159.66,159.76,7522.0,153.8182,153.8375,153.7027,153.799,7522.0
2023-08-22 15:40:00,159.73,159.79,159.66,159.75,10035.0,153.7701,153.8278,153.7027,153.7893,10035.0
2023-08-22 15:45:00,159.77,159.79,159.63,159.67,18065.0,153.8086,153.8278,153.6738,153.7123,18065.0
2023-08-22 15:50:00,159.65,160.01,159.64,160.01,27419.0,153.6931,154.0396,153.6834,154.0396,27419.0
2023-08-22 15:55:00,160.03,160.13,159.83,159.89,49069.0,154.0589,154.1552,153.8663,153.9241,49069.0
2023-08-23 09:30:00,160.37,160.37,160.16,160.27,8104.0,154.3862,154.3862,154.184,154.2899,8104.0
2023-08-23 09:35:00,160.12,160.59,160.11,160.59,1516.0,154.1455,154.598,154.1359,154.598,1516.0
2023-08-23 09:40:00,160.56,161.03,160.55,160.73,4850.0,154.5691,155.0216,154.5595,154.7328,4850.0
2023-08-23 09:45:00,160.66,160.83,160.54,160.66,3690.0,154.6654,154.829,154.5499,154.6654,3690.0
2023-08-23 09:50:00,160.53,160.54,160.33,160.35,4751.0,154.5402,154.5499,154.3477,154.3669,4751.0
2023-08-23 09:55:00,160.4,160.52,160.37,160.47,3839.0,154.4151,154.5306,154.3862,154.4825,3839.0
2023-08-23 10:00:00,160.55,160.71,160.55,160.69,3376.0,154.5595,154.7135,154.5595,154.6943,3376.0
2023-08-23 10:05:00,160.7,160.73,160.61,160.7,4099.0,154.7039,154.7328,154.6172,154.7039,4099.0
2023-08-23 10:10:00,160.72,160.8,160.63,160.76,3358.0,154.7231,154.8002,154.6365,154.7616,3358.0
2023-08-23 10:15:00,160.68,160.68,160.37,160.37,4472.0,154.6846,154.6846,154.3862,154.3862,4472.0
2023-08-23 10:20:00,160.34,160.41,160.27,160.28,3168.0,154.3573,154.4247,154.2899,154.2996,3168.0
2023-08-23 10:25:00,160.26,160.35,160.18,160.35,7197.0,154.2803,154.3669,154.2033,154.3669,7197.0
2023-08-23 10:30:00,160.35,160.38,160.22,160.38,3599.0,154.3669,154.3958,154.2418,154.3958,3599.0
2023-08-23 10:35:00,160.38,160.42,160.28,160.38,2338.0,154.3958,154.4343,154.2996,154.3958,2338.0
2023-08-23 10:40:00,160.35,160.35,160.19,160.3,3344.0,154.3669,154.3669,154.2129,154.3188,3344.0
2023-08-23 10:45:00,160.31,160.49,160.3,160.49,2765.0,154.3284,154.5017,154.3188,154.5017,2765.0
2023-08-23 10:50:00,160.42,160.73,160.41,160.6,7725.0,154.4343,154.7328,154.4247,154.6076,7725.0
2023-08-23 10:55:00,160.63,160.67,160.59,160.67,517.0,154.6365,154.675,154.598,154.675,517.0
2023-08-23 11:00:00,160.57,160.75,160.57,160.72,1357.0,154.5787,154.752,154.5787,154.7231,1357.0
2023-08-23 11:05:00,160.83,160.89,160.63,160.74,3273.0,154.829,154.8868,154.6365,154.7424,3273.0
2023-08-23 11:10:00,160.8,160.8,160.67,160.73,2653.0,154.8002,154.8002,154.675,154.7328,2653.0
2023-08-23 11:15:00,160.78,160.78,160.67,160.69,2550.0,154.7809,154.7809,154.675,154.6943,2550.0
2023-08-23 11:20:00,160.72,160.72,160.59,160.63,3177.0,154.7231,154.7231,154.598,154.6365,3177.0
2023-08-23 11:25:00,160.6,160.72,160.6,160.72,2290.0,154.6076,154.7231,154.6076,154.7231,2290.0
2023-08-23 11:30:00,160.72,160.73,160.61,160.72,1961.0,154.7231,154.7328,154.6172,154.7231,1961.0
2023-08-23 11:35:00,160.63,160.65,160.51,160.52,3771.0,154.6365,154.6558,154.521,154.5306,3771.0
2023-08-23 11:40:00,160.54,160.72,160.48,160.67,5284.0,154.5499,154.7231,154.4921,154.675,5284.0
2023-08-23 11:45:00,160.72,160.85,160.7,160.71,3101.0,154.7231,154.8483,154.7039,154.7135,3101.0
2023-08-23 11:50:00,160.74,160.82,160.63,160.82,2126.0,154.7424,154.8194,154.6365,154.8194,2126.0
2023-08-23 11:55:00,160.82,160.82,160.71,160.75,2643.0,154.8194,154.8194,154.7135,154.752,2643.0
2023-08-23 12:00:00,160.77,160.81,160.7,160.71,2899.0,154.7713,154.8098,154.7039,154.7135,2899.0
2023-08-23 12:05:00,160.7,160.79,160.68,160.71,2186.0,154.7039,154.7905,154.6846,154.7135,2186.0
2023-08-23 12:10:00,160.74,160.88,160.72,160.83,2131.0,154.7424,154.8772,154.7231,154.829,2131.0
2023-08-23 12:15:00,160.83,160.98,160.8,160.8,2019.0,154.829,154.9734,154.8002,154.8002,2019.0
2023-08-23 12:20:00,160.77,160.9,160.71,160.83,2670.0,154.7713,154.8964,154.7135,154.829,2670.0
2023-08-23 12:25:00,160.84,160.93,160.81,160.92,1638.0,154.8387,154.9253,154.8098,154.9157,1638.0
2023-08-23 12:30:00,160.93,161.07,160.89,161.07,2488.0,154.9253,155.0601,154.8868,155.0601,2488.0
2023-08-23 12:35:00,161.02,161.02,160.94,160.96,1724.0,155.0119,155.0119,154.9349,154.9542,1724.0
2023-08-23 12:40:00,160.96,160.98,160.81,160.81,2280.0,154.9542,154.9734,154.8098,154.8098,2280.0
2023-08-23 12:45:00,160.75,160.76,160.7,160.71,2222.0,154.752,154.7616,154.7039,154.7135,2222.0
2023-08-23 12:50:00,160.75,160.87,160.67,160.87,5217.0,154.752,154.8675,154.675,154.8675,5217.0
2023-08-23 12:55:00,160.75,160.79,160.67,160.68,1111.0,154.752,154.7905,154.675,154.6846,1111.0
2023-08-23 13:00:00,160.71,160.76,160.7,160.76,1228.0,154.7135,154.7616,154.7039,154.7616,1228.0
2023-08-23 13:05:00,160.78,160.83,160.76,160.8,2152.0,154.7809,154.829,154.7616,154.8002,2152.0
2023-08-23 13:10:00,160.8,160.9,160.79,160.83,2175.0,154.8002,154.8964,154.7905,154.829,2175.0
2023-08-23 13:15:00,160.84,160.97,160.8,160.93,5069.0,154.8387,154.9638,154.8002,154.9253,5069.0
2023-08-23 13:20:00,160.98,161.01,160.93,161.0,1607.0,154.9734,155.0023,154.9253,154.9927,1607.0
2023-08-23 13:25:00,161.02,161.04,160.88,160.89,3696.0,155.0119,155.0312,154.8772,154.8868,3696.0
2023-08-23 13:30:00,160.91,160.95,160.88,160.89,4269.0,154.9061,154.9446,154.8772,154.8868,4269.0
2023-08-23 13:35:00,160.88,160.94,160.77,160.77,2708.0,154.8772,154.9349,154.7713,154.7713,2708.0
2023-08-23 13:40:00,160.79,160.8,160.65,160.66,3274.0,154.7905,154.8002,154.6558,154.6654,3274.0
2023-08-23 13:45:00,160.66,160.72,160.66,160.71,4284.0,154.6654,154.7231,154.6654,154.7135,4284.0
2023-08-23 13:50:00,160.7,160.71,160.57,160.62,5987.0,154.7039,154.7135,154.5787,154.6269,5987.0
2023-08-23 13:55:00,160.64,160.65,160.53,160.59,4315.0,154.6461,154.6558,154.5402,154.598,4315.0
2023-08-23 14:00:00,160.59,160.71,160.59,160.62,3298.0,154.598,154.7135,154.598,154.6269,3298.0
2023-08-23 14:05:00,160.6,160.6,160.48,160.53,1936.0,154.6076,154.6076,154.4921,154.5402,1936.0
2023-08-23 14:10:00,160.5,160.53,160.32,160.32,3380.0,154.5113,154.5402,154.3381,154.3381,3380.0
2023-08-23 14:15:00,160.31,160.4,160.28,160.34,2418.0,154.3284,154.4151,154.2996,154.3573,2418.0
2023-08-23 14:20:00,160.29,160.3,160.23,160.28,3047.0,154.3092,154.3188,154.2514,154.2996,3047.0
2023-08-23 14:25:00,160.27,160.33,160.26,160.28,1536.0,154.2899,154.3477,154.2803,154.2996,1536.0
2023-08-23 14:30:00,160.31,160.41,160.26,160.41,2370.0,154.3284,154.4247,154.2803,154.4247,2370.0
2023-08-23 14:35:00,160.38,160.4,160.34,160.4,2626.0,154.3958,154.4151,154.3573,154.4151,2626.0
2023-08-23 14:40:00,160.37,160.43,160.31,160.41,4050.0,154.3862,154.444,154.3284,154.4247,4050.0
2023-08-23 14:45:00,160.39,160.43,160.35,160.42,2404.0,154.4055,154.444,154.3669,154.4343,2404.0
2023-08-23 14:50:00,160.41,160.43,160.33,160.39,2671.0,154.4247,154.444,154.3477,154.4055,2671.0
2023-08-23 14:55:00,160.38,160.43,160.36,160.42,4047.0,154.3958,154.444,154.3766,154.4343,4047.0
2023-08-23 15:00:00,160.43,160.43,160.13,160.21,5651.0,154.444,154.444,154.1552,154.2322,5651.0
2023-08-23 15:05:00,160.15,160.38,160.15,160.35,5562.0,154.1744,154.3958,154.1744,154.3669,5562.0
2023-08-23 15:10:00,160.35,160.37,160.3,160.36,5327.0,154.3669,154.3862,154.3188,154.3766,5327.0
2023-08-23 15:15:00,160.36,160.43,160.31,160.31,4084.0,154.3766,154.444,154.3284,154.3284,4084.0
2023-08-23 15:20:00,160.3,160.37,160.25,160.37,3882.0,154.3188,154.3862,154.2707,154.3862,3882.0
2023-08-23 15:25:00,160.37,160.4,160.34,160.4,6688.0,154.3862,154.4151,154.3573,154.4151,6688.0
2023-08-23 15:30:00,160.37,160.39,160.3,160.35,11035.0,154.3862,154.4055,154.3188,154.3669,11035.0
2023-08-23 15:35:00,160.34,160.49,160.29,160.48,7604.0,154.3573,154.5017,154.3092,154.4921,7604.0
2023-08-23 15:40:00,160.52,160.66,160.4,160.66,13843.0,154.5306,154.6654,154.4151,154.6654,13843.0
2023-08-23 15:45:00,160.64,160.92,160.64,160.75,11289.0,154.6461,154.9157,154.6461,154.752,11289.0
2023-08-23 15:50:00,160.8,160.8,160.39,160.51,29471.0,154.8002,154.8002,154.4055,154.521,29471.0
2023-08-23 15:55:00,160.53,160.97,160.43,160.95,92674.0,154.5402,154.9638,154.444,154.9446,92674.0
2023-08-24 09:30:00,160.72,161.22,160.44,160.96,11976.0,154.7231,155.2045,154.4536,154.9542,11976.0
2023-08-24 09:35:00,160.85,161.73,160.85,161.68,1254.0,154.8483,155.6955,154.8483,155.6473,1254.0
2023-08-24 09:40:00,161.56,161.61,161.29,161.43,4739.0,155.5318,155.5799,155.2719,155.4066,4739.0
2023-08-24 09:45:00,161.36,161.92,161.36,161.92,1612.0,155.3393,155.8784,155.3393,155.8784,1612.0
2023-08-24 09:50:00,162.0,162.56,162.0,162.56,4541.0,155.9554,156.4945,155.9554,156.4945,4541.0
2023-08-24 09:55:00,162.63,163.16,162.55,163.11,10098.0,156.5619,157.0721,156.4849,157.024,10098.0
2023-08-24 10:00:00,163.2,163.21,162.62,162.62,7728.0,157.1106,157.1202,156.5522,156.5522,7728.0
2023-08-24 10:05:00,162.68,162.88,162.36,162.41,4593.0,156.61,156.8025,156.3019,156.3501,4593.0
2023-08-24 10:10:00,162.34,162.37,162.07,162.08,2216.0,156.2827,156.3116,156.0228,156.0324,2216.0
2023-08-24 10:15:00,162.2,162.33,162.2,162.28,2379.0,156.1479,156.2731,156.1479,156.2249,2379.0
2023-08-24 10:20:00,162.31,162.32,162.04,162.06,5704.0,156.2538,156.2634,155.9939,156.0131,5704.0
2023-08-24 10:25:00,162.12,162.64,162.12,162.62,9409.0,156.0709,156.5715,156.0709,156.5522,9409.0
2023-08-24 10:30:00,162.67,162.67,162.23,162.3,4679.0,156.6004,156.6004,156.1768,156.2442,4679.0
2023-08-24 10:35:00,162.31,162.45,162.27,162.39,3333.0,156.2538,156.3886,156.2153,156.3308,3333.0
2023-08-24 10:40:00,162.43,162.7,162.33,162.39,3573.0,156.3693,156.6293,156.2731,156.3308,3573.0
2023-08-24 10:45:00,162.42,162.42,162.0,162.0,6431.0,156.3597,156.3597,155.9554,155.9554,6431.0
2023-08-24 10:50:00,162.04,162.25,162.04,162.25,2702.0,155.9939,156.1961,155.9939,156.1961,2702.0
2023-08-24 10:55:00,162.27,162.3,162.05,162.06,1938.0,156.2153,156.2442,156.0035,156.0131,1938.0
2023-08-24 11:00:00,162.0,162.07,161.86,162.07,5489.0,155.9554,156.0228,155.8206,156.0228,5489.0
2023-08-24 11:05:00,162.12,162.12,161.97,162.05,4875.0,156.0709,156.0709,155.9265,156.0035,4875.0
2023-08-24 11:10:00,162.06,162.1,161.91,162.03,9528.0,156.0131,156.0516,155.8687,155.9843,9528.0
2023-08-24 11:15:00,161.98,162.05,161.92,161.95,2069.0,155.9361,156.0035,155.8784,155.9072,2069.0
2023-08-24 11:20:00,161.94,162.24,161.94,162.17,2573.0,155.8976,156.1864,155.8976,156.119,2573.0
2023-08-24 11:25:00,162.14,162.14,162.03,162.14,3023.0,156.0902,156.0902,155.9843,156.0902,3023.0
2023-08-24 11:30:00,162.15,162.2,162.02,162.19,2482.0,156.0998,156.1479,155.9746,156.1383,2482.0
2023-08-24 11:35:00,162.11,162.25,162.09,162.25,1409.0,156.0613,156.1961,156.042,156.1961,1409.0
2023-08-24 11:40:00,162.22,162.32,162.17,162.18,2168.0,156.1672,156.2634,156.119,156.1287,2168.0
2023-08-24 11:45:00,162.1,162.13,161.94,162.11,4835.0,156.0516,156.0805,155.8976,156.0613,4835.0
2023-08-24 11:50:00,162.17,162.26,162.13,162.19,2946.0,156.119,156.2057,156.0805,156.1383,2946.0
2023-08-24 11:55:00,162.15,162.2,162.07,162.08,2345.0,156.0998,156.1479,156.0228,156.0324,2345.0
2023-08-24 12:00:00,162.07,162.28,162.06,162.22,2965.0,156.0228,156.2249,156.0131,156.1672,2965.0
2023-08-24 12:05:00,162.25,162.46,162.24,162.27,1951.0,156.1961,156.3982,156.1864,156.2153,1951.0
2023-08-24 12:10:00,162.27,162.3,162.22,162.23,1070.0,156.2153,156.2442,156.1672,156.1768,1070.0
2023-08-24 12:15:00,162.29,162.29,162.12,162.15,1635.0,156.2346,156.2346,156.0709,156.0998,1635.0
2023-08-24 12:20:00,162.18,162.28,162.18,162.26,1614.0,156.1287,156.2249,156.1287,156.2057,1614.0
2023-08-24 12:25:00,162.19,162.21,162.12,162.13,2741.0,156.1383,156.1575,156.0709,156.0805,2741.0
2023-08-24 12:30:00,162.17,162.17,162.09,162.1,2068.0,156.119,156.119,156.042,156.0516,2068.0
2023-08-24 12:35:00,162.1,162.21,162.05,162.07,2012.0,156.0516,156.1575,156.0035,156.0228,2012.0
2023-08-24 12:40:00,162.02,162.05,161.96,162.03,911.0,155.9746,156.0035,155.9169,155.9843,911.0
2023-08-24 12:45:00,161.96,161.99,161.85,161.99,1502.0,155.9169,155.9458,155.811,155.9458,1502.0
2023-08-24 12:50:00,161.97,161.97,161.87,161.91,700.0,155.9265,155.9265,155.8302,155.8687,700.0
2023-08-24 12:55:00,161.85,161.92,161.83,161.87,1148.0,155.811,155.8784,155.7917,155.8302,1148.0
2023-08-24 13:00:00,161.89,161.91,161.77,161.8,1922.0,155.8495,155.8687,155.734,155.7628,1922.0
2023-08-24 13:05:00,161.75,161.75,161.66,161.74,992.0,155.7147,155.7147,155.6281,155.7051,992.0
2023-08-24 13:10:00,161.73,161.81,161.71,161.77,1605.0,155.6955,155.7725,155.6762,155.734,1605.0
2023-08-24 13:15:00,161.79,161.82,161.65,161.65,1000.0,155.7532,155.7821,155.6184,155.6184,1000.0
2023-08-24 13:20:00,161.65,161.66,161.62,161.62,1507.0,155.6184,155.6281,155.5896,155.5896,1507.0
2023-08-24 13:25:00,161.64,161.68,161.58,161.59,1504.0,155.6088,155.6473,155.5511,155.5607,1504.0
2023-08-24 13:30:00,161.56,161.71,161.53,161.62,2154.0,155.5318,155.6762,155.5029,155.5896,2154.0
2023-08-24 13:35:00,161.61,161.75,161.56,161.74,2649.0,155.5799,155.7147,155.5318,155.7051,2649.0
2023-08-24 13:40:00,161.86,161.88,161.73,161.74,2135.0,155.8206,155.8399,155.6955,155.7051,2135.0
2023-08-24 13:45:00,161.8,161.8,161.74,161.74,300.0,155.7628,155.7628,155.7051,155.7051,300.0
2023-08-24 13:50:00,161.74,161.77,161.69,161.73,1100.0,155.7051,155.734,155.6569,155.6955,1100.0
2023-08-24 13:55:00,161.77,161.78,161.66,161.66,1701.0,155.734,155.7436,155.6281,155.6281,1701.0
2023-08-24 14:00:00,161.71,161.8,161.69,161.69,2301.0,155.6762,155.7628,155.6569,155.6569,2301.0
2023-08-24 14:05:00,161.69,161.79,161.67,161.78,1100.0,155.6569,155.7532,155.6377,155.7436,1100.0
2023-08-24 14:10:00,161.69,161.91,161.69,161.86,4579.0,155.6569,155.8687,155.6569,155.8206,4579.0
2023-08-24 14:15:00,161.84,161.84,161.72,161.74,1387.0,155.8014,155.8014,155.6858,155.7051,1387.0
2023-08-24 14:20:00,161.7,161.83,161.7,161.81,1617.0,155.6666,155.7917,155.6666,155.7725,1617.0
2023-08-24 14:25:00,161.78,161.84,161.74,161.8,4491.0,155.7436,155.8014,155.7051,155.7628,4491.0
2023-08-24 14:30:00,161.83,161.88,161.75,161.87,6938.0,155.7917,155.8399,155.7147,155.8302,6938.0
2023-08-24 14:35:00,161.86,161.86,161.79,161.79,3302.0,155.8206,155.8206,155.7532,155.7532,3302.0
2023-08-24 14:40:00,161.78,161.89,161.77,161.89,3459.0,155.7436,155.8495,155.734,155.8495,3459.0
2023-08-24 14:45:00,161.92,162.03,161.9,162.0,4134.0,155.8784,155.9843,155.8591,155.9554,4134.0
2023-08-24 14:50:00,161.98,161.99,161.92,161.98,1956.0,155.9361,155.9458,155.8784,155.9361,1956.0
2023-08-24 14:55:00,161.96,162.04,161.95,162.03,4752.0,155.9169,155.9939,155.9072,155.9843,4752.0
2023-08-24 15:00:00,161.99,162.1,161.99,162.08,4055.0,155.9458,156.0516,155.9458,156.0324,4055.0
2023-08-24 15:05:00,162.1,162.33,162.1,162.32,3231.0,156.0516,156.2731,156.0516,156.2634,3231.0
2023-08-24 15:10:00,162.31,162.43,162.29,162.41,8781.0,156.2538,156.3693,156.2346,156.3501,8781.0
2023-08-24 15:15:00,162.42,162.45,162.38,162.43,1977.0,156.3597,156.3886,156.3212,156.3693,1977.0
2023-08-24 15:20:00,162.45,162.5,162.35,162.35,6495.0,156.3886,156.4367,156.2923,156.2923,6495.0
2023-08-24 15:25:00,162.4,162.46,162.4,162.44,2690.0,156.3405,156.3982,156.3405,156.379,2690.0
2023-08-24 15:30:00,162.47,162.52,162.42,162.47,7020.0,156.4078,156.456,156.3597,156.4078,7020.0
2023-08-24 15:35:00,162.45,162.52,162.27,162.27,8143.0,156.3886,156.456,156.2153,156.2153,8143.0
2023-08-24 15:40:00,162.28,162.41,162.26,162.35,6646.0,156.2249,156.3501,156.2057,156.2923,6646.0
2023-08-24 15:45:00,162.33,162.4,162.13,162.13,11148.0,156.2731,156.3405,156.0805,156.0805,11148.0
2023-08-24 15:50:00,162.14,162.32,162.12,162.24,21558.0,156.0902,156.2634,156.0709,156.1864,21558.0
2023-08-24 15:55:00,162.26,162.32,161.86,161.88,72948.0,156.2057,156.2634,155.8206,155.8399,72948.0
2023-08-25 09:30:00,162.28,162.44,161.83,162.4,7212.0,156.2249,156.379,155.7917,156.3405,7212.0
2023-08-25 09:35:00,162.33,162.33,162.04,162.12,357.0,156.2731,156.2731,155.9939,156.0709,357.0
2023-08-25 09:40:00,162.03,162.09,161.8,161.94,5452.0,155.9843,156.042,155.7628,155.8976,5452.0
2023-08-25 09:45:00,161.8,161.8,161.59,161.6,2003.0,155.7628,155.7628,155.5607,155.5703,2003.0
2023-08-25 09:50:00,161.44,161.46,161.31,161.31,4550.0,155.4163,155.4355,155.2911,155.2911,4550.0
2023-08-25 09:55:00,161.25,161.42,161.24,161.28,1321.0,155.2334,155.397,155.2237,155.2622,1321.0
2023-08-25 10:00:00,161.44,161.57,161.2,161.55,3050.0,155.4163,155.5414,155.1852,155.5222,3050.0
2023-08-25 10:05:00,161.59,161.59,161.19,161.19,5900.0,155.5607,155.5607,155.1756,155.1756,5900.0
2023-08-25 10:10:00,161.48,161.48,161.08,161.17,21962.0,155.4548,155.4548,155.0697,155.1564,21962.0
2023-08-25 10:15:00,161.25,161.91,161.16,161.48,2101.0,155.2334,155.8687,155.1467,155.4548,2101.0
2023-08-25 10:20:00,161.37,161.37,161.23,161.23,300.0,155.3489,155.3489,155.2141,155.2141,300.0
2023-08-25 10:25:00,161.1,161.24,161.1,161.14,1100.0,155.089,155.2237,155.089,155.1275,1100.0
2023-08-25 10:30:00,160.98,161.1,160.88,161.04,4065.0,154.9734,155.089,154.8772,155.0312,4065.0
2023-08-25 10:35:00,161.1,161.45,161.1,161.45,2125.0,155.089,155.4259,155.089,155.4259,2125.0
2023-08-25 10:40:00,161.41,161.49,161.4,161.45,1139.0,155.3874,155.4644,155.3778,155.4259,1139.0
2023-08-25 10:45:00,161.47,161.61,161.36,161.61,3326.0,155.4452,155.5799,155.3393,155.5799,3326.0
2023-08-25 10:50:00,161.59,161.69,161.45,161.52,2612.0,155.5607,155.6569,155.4259,155.4933,2612.0
2023-08-25 10:55:00,161.5,161.61,161.49,161.59,1630.0,155.474,155.5799,155.4644,155.5607,1630.0
2023-08-25 11:00:00,161.67,161.67,161.58,161.6,1800.0,155.6377,155.6377,155.5511,155.5703,1800.0
2023-08-25 11:05:00,161.64,162.17,161.63,162.16,3992.0,155.6088,156.119,155.5992,156.1094,3992.0
2023-08-25 11:10:00,162.18,162.39,162.17,162.22,7201.0,156.1287,156.3308,156.119,156.1672,7201.0
2023-08-25 11:15:00,162.19,162.29,162.12,162.28,3742.0,156.1383,156.2346,156.0709,156.2249,3742.0
2023-08-25 11:20:00,162.31,162.38,162.14,162.32,1596.0,156.2538,156.3212,156.0902,156.2634,1596.0
2023-08-25 11:25:00,162.32,162.73,162.32,162.64,2520.0,156.2634,156.6581,156.2634,156.5715,2520.0
2023-08-25 11:30:00,162.69,162.69,162.46,162.57,2773.0,156.6196,156.6196,156.3982,156.5041,2773.0
2023-08-25 11:35:00,162.46,162.84,162.43,162.7,5650.0,156.3982,156.764,156.3693,156.6293,5650.0
2023-08-25 11:40:00,162.67,162.67,162.34,162.45,4078.0,156.6004,156.6004,156.2827,156.3886,4078.0
2023-08-25 11:45:00,162.39,162.42,162.19,162.38,6302.0,156.3308,156.3597,156.1383,156.3212,6302.0
2023-08-25 11:50:00,162.37,162.49,162.28,162.49,3441.0,156.3116,156.4271,156.2249,156.4271,3441.0
2023-08-25 11:55:00,162.5,162.6,162.38,162.42,9816.0,156.4367,156.533,156.3212,156.3597,9816.0
2023-08-25 12:00:00,162.47,162.65,162.47,162.63,2464.0,156.4078,156.5811,156.4078,156.5619,2464.0
2023-08-25 12:05:00,162.58,162.58,162.35,162.54,3516.0,156.5137,156.5137,156.2923,156.4752,3516.0
2023-08-25 12:10:00,162.5,162.73,162.48,162.69,2550.0,156.4367,156.6581,156.4175,156.6196,2550.0
2023-08-25 12:15:00,162.59,162.61,162.36,162.5,2456.0,156.5234,156.5426,156.3019,156.4367,2456.0
2023-08-25 12:20:00,162.53,162.83,162.53,162.75,3775.0,156.4656,156.7544,156.4656,156.6774,3775.0
2023-08-25 12:25:00,162.8,162.81,162.7,162.7,1900.0,156.7255,156.7352,156.6293,156.6293,1900.0
2023-08-25 12:30:00,162.79,162.91,162.77,162.78,2005.0,156.7159,156.8314,156.6967,156.7063,2005.0
2023-08-25 12:35:00,162.8,162.83,162.63,162.63,1700.0,156.7255,156.7544,156.5619,156.5619,1700.0
2023-08-25 12:40:00,162.65,162.73,162.63,162.63,500.0,156.5811,156.6581,156.5619,156.5619,500.0
2023-08-25 12:45:00,162.59,162.66,162.44,162.51,4740.0,156.5234,156.5908,156.379,156.4464,4740.0
2023-08-25 12:50:00,162.5,162.54,162.39,162.39,2132.0,156.4367,156.4752,156.3308,156.3308,2132.0
2023-08-25 12:55:00,162.28,162.5,162.28,162.5,2010.0,156.2249,156.4367,156.2249,156.4367,2010.0
2023-08-25 13:00:00,162.51,162.6,162.43,162.43,4988.0,156.4464,156.533,156.3693,156.3693,4988.0
2023-08-25 13:05:00,162.45,162.5,162.4,162.47,1500.0,156.3886,156.4367,156.3405,156.4078,1500.0
2023-08-25 13:10:00,162.4,162.47,162.39,162.4,1509.0,156.3405,156.4078,156.3308,156.3405,1509.0
2023-08-25 13:15:00,162.4,162.4,162.12,162.24,3146.0,156.3405,156.3405,156.0709,156.1864,3146.0
2023-08-25 13:20:00,162.13,162.23,162.11,162.15,4934.0,156.0805,156.1768,156.0613,156.0998,4934.0
2023-08-25 13:25:00,162.14,162.28,162.09,162.25,6171.0,156.0902,156.2249,156.042,156.1961,6171.0
2023-08-25 13:30:00,162.24,162.27,162.05,162.05,1300.0,156.1864,156.2153,156.0035,156.0035,1300.0
2023-08-25 13:35:00,162.05,162.05,161.86,161.88,11881.0,156.0035,156.0035,155.8206,155.8399,11881.0
2023-08-25 13:40:00,161.83,162.02,161.74,162.02,11705.0,155.7917,155.9746,155.7051,155.9746,11705.0
2023-08-25 13:45:00,161.99,161.99,161.83,161.89,2628.0,155.9458,155.9458,155.7917,155.8495,2628.0
2023-08-25 13:50:00,161.89,162.05,161.84,161.9,10486.0,155.8495,156.0035,155.8014,155.8591,10486.0
2023-08-25 13:55:00,161.89,162.1,161.89,162.1,4241.0,155.8495,156.0516,155.8495,156.0516,4241.0
2023-08-25 14:00:00,162.07,162.08,161.99,162.05,1298.0,156.0228,156.0324,155.9458,156.0035,1298.0
2023-08-25 14:05:00,162.01,162.12,162.01,162.1,1700.0,155.965,156.0709,155.965,156.0516,1700.0
2023-08-25 14:10:00,162.09,162.12,161.92,161.92,9927.0,156.042,156.0709,155.8784,155.8784,9927.0
2023-08-25 14:15:00,161.87,162.0,161.69,162.0,6420.0,155.8302,155.9554,155.6569,155.9554,6420.0
2023-08-25 14:20:00,162.0,162.29,162.0,162.27,2518.0,155.9554,156.2346,155.9554,156.2153,2518.0
2023-08-25 14:25:00,162.27,162.27,162.17,162.2,6082.0,156.2153,156.2153,156.119,156.1479,6082.0
2023-08-25 14:30:00,162.21,162.28,162.16,162.17,8136.0,156.1575,156.2249,156.1094,156.119,8136.0
2023-08-25 14:35:00,162.19,162.37,162.17,162.27,19570.0,156.1383,156.3116,156.119,156.2153,19570.0
2023-08-25 14:40:00,162.31,162.31,162.16,162.16,4435.0,156.2538,156.2538,156.1094,156.1094,4435.0
2023-08-25 14:45:00,162.1,162.17,162.03,162.14,2134.0,156.0516,156.119,155.9843,156.0902,2134.0
2023-08-25 14:50:00,162.15,162.29,162.1,162.29,3634.0,156.0998,156.2346,156.0516,156.2346,3634.0
2023-08-25 14:55:00,162.28,162.32,162.15,162.22,2392.0,156.2249,156.2634,156.0998,156.1672,2392.0
2023-08-25 15:00:00,162.23,162.32,162.18,162.19,2833.0,156.1768,156.2634,156.1287,156.1383,2833.0
2023-08-25 15:05:00,162.18,162.23,162.05,162.08,3735.0,156.1287,156.1768,156.0035,156.0324,3735.0
2023-08-25 15:10:00,162.11,162.16,162.05,162.12,2897.0,156.0613,156.1094,156.0035,156.0709,2897.0
2023-08-25 15:15:00,162.13,162.16,162.05,162.06,2062.0,156.0805,156.1094,156.0035,156.0131,2062.0
2023-08-25 15:20:00,162.09,162.18,162.09,162.14,3137.0,156.042,156.1287,156.042,156.0902,3137.0
2023-08-25 15:25:00,162.2,162.2,162.05,162.06,2681.0,156.1479,156.1479,156.0035,156.0131,2681.0
2023-08-25 15:30:00,162.06,162.15,162.01,162.15,4542.0,156.0131,156.0998,155.965,156.0998,4542.0
2023-08-25 15:35:00,162.15,162.16,162.02,162.02,6337.0,156.0998,156.1094,155.9746,155.9746,6337.0
2023-08-25 15:40:00,162.02,162.07,161.93,162.03,3223.0,155.9746,156.0228,155.888,155.9843,3223.0
2023-08-25 15:45:00,162.02,162.05,161.74,161.74,6679.0,155.9746,156.0035,155.7051,155.7051,6679.0
2023-08-25 15:50:00,161.73,161.73,161.41,161.55,16728.0,155.6955,155.6955,155.3874,155.5222,16728.0
2023-08-25 15:55:00,161.59,161.67,161.44,161.66,40297.0,155.5607,155.6377,155.4163,155.6281,40297.0
2023-08-28 09:30:00,161.65,161.93,161.59,161.62,7886.0,155.6184,155.888,155.5607,155.5896,7886.0
2023-08-28 09:35:00,161.31,161.93,161.28,161.85,4331.0,155.2911,155.888,155.2622,155.811,4331.0
2023-08-28 09:40:00,161.78,162.16,161.77,162.0,7270.0,155.7436,156.1094,155.734,155.9554,7270.0
2023-08-28 09:45:00,161.87,162.21,161.87,162.2,3390.0,155.8302,156.1575,155.8302,156.1479,3390.0
2023-08-28 09:50:00,162.13,162.36,162.12,162.27,5809.0,156.0805,156.3019,156.0709,156.2153,5809.0
2023-08-28 09:55:00,162.28,162.34,162.21,162.21,3025.0,156.2249,156.2827,156.1575,156.1575,3025.0
2023-08-28 10:00:00,162.22,162.22,161.91,161.93,2622.0,156.1672,156.1672,155.8687,155.888,2622.0
2023-08-28 10:05:00,161.9,162.01,161.8,161.82,6602.0,155.8591,155.965,155.7628,155.7821,6602.0
2023-08-28 10:10:00,161.83,161.87,161.57,161.67,9478.0,155.7917,155.8302,155.5414,155.6377,9478.0
2023-08-28 10:15:00,161.56,161.56,161.22,161.39,7018.0,155.5318,155.5318,155.2045,155.3681,7018.0
2023-08-28 10:20:00,161.39,161.41,161.08,161.11,11597.0,155.3681,155.3874,155.0697,155.0986,11597.0
2023-08-28 10:25:00,161.18,161.23,161.09,161.16,4287.0,155.166,155.2141,155.0793,155.1467,4287.0
2023-08-28 10:30:00,161.17,161.23,160.94,160.99,14432.0,155.1564,155.2141,154.9349,154.9831,14432.0
2023-08-28 10:35:00,161.04,161.43,161.04,161.43,4495.0,155.0312,155.4066,155.0312,155.4066,4495.0
2023-08-28 10:40:00,161.34,161.48,161.34,161.35,2711.0,155.32,155.4548,155.32,155.3296,2711.0
2023-08-28 10:45:00,161.32,161.32,161.1,161.1,3313.0,155.3008,155.3008,155.089,155.089,3313.0
2023-08-28 10:50:00,161.11,161.13,160.95,161.01,3909.0,155.0986,155.1178,154.9446,155.0023,3909.0
2023-08-28 10:55:00,160.97,161.13,160.88,161.05,6418.0,154.9638,155.1178,154.8772,155.0408,6418.0
2023-08-28 11:00:00,161.03,161.04,160.83,160.88,2480.0,155.0216,155.0312,154.829,154.8772,2480.0
2023-08-28 11:05:00,160.87,160.96,160.74,160.75,4004.0,154.8675,154.9542,154.7424,154.752,4004.0
2023-08-28 11:10:00,160.7,160.81,160.6,160.61,2775.0,154.7039,154.8098,154.6076,154.6172,2775.0
2023-08-28 11:15:00,160.53,160.55,160.43,160.47,1209.0,154.5402,154.5595,154.444,154.4825,1209.0
2023-08-28 11:20:00,160.46,160.5,160.32,160.5,7247.0,154.4728,154.5113,154.3381,154.5113,7247.0
2023-08-28 11:25:00,160.45,160.58,160.41,160.51,5199.0,154.4632,154.5884,154.4247,154.521,5199.0
2023-08-28 11:30:00,160.49,160.54,160.32,160.33,2925.0,154.5017,154.5499,154.3381,154.3477,2925.0
2023-08-28 11:35:00,160.36,160.62,160.35,160.62,2400.0,154.3766,154.6269,154.3669,154.6269,2400.0
2023-08-28 11:40:00,160.58,160.58,160.38,160.46,4528.0,154.5884,154.5884,154.3958,154.4728,4528.0
2023-08-28 11:45:00,160.44,160.5,160.38,160.38,5349.0,154.4536,154.5113,154.3958,154.3958,5349.0
2023-08-28 11:50:00,160.38,160.48,160.29,160.46,5826.0,154.3958,154.4921,154.3092,154.4728,5826.0
2023-08-28 11:55:00,160.45,160.48,160.35,160.47,3376.0,154.4632,154.4921,154.3669,154.4825,3376.0
2023-08-28 12:00:00,160.46,160.57,160.41,160.46,3032.0,154.4728,154.5787,154.4247,154.4728,3032.0
2023-08-28 12:05:00,160.45,160.45,160.29,160.34,1143.0,154.4632,154.4632,154.3092,154.3573,1143.0
2023-08-28 12:10:00,160.33,160.47,160.23,160.46,3076.0,154.3477,154.4825,154.2514,154.4728,3076.0
2023-08-28 12:15:00,160.4,160.43,160.14,160.14,3231.0,154.4151,154.444,154.1648,154.1648,3231.0
2023-08-28 12:20:00,160.14,160.2,160.03,160.2,2276.0,154.1648,154.2225,154.0589,154.2225,2276.0
2023-08-28 12:25:00,160.2,160.37,160.19,160.34,12013.0,154.2225,154.3862,154.2129,154.3573,12013.0
2023-08-28 12:30:00,160.35,160.35,160.19,160.22,3570.0,154.3669,154.3669,154.2129,154.2418,3570.0
2023-08-28 12:35:00,160.22,160.22,160.12,160.12,2001.0,154.2418,154.2418,154.1455,154.1455,2001.0
2023-08-28 12:40:00,160.11,160.15,160.05,160.1,4027.0,154.1359,154.1744,154.0781,154.1263,4027.0
2023-08-28 12:45:00,160.16,160.22,160.12,160.15,632.0,154.184,154.2418,154.1455,154.1744,632.0
2023-08-28 12:50:00,160.19,160.2,160.11,160.2,900.0,154.2129,154.2225,154.1359,154.2225,900.0
2023-08-28 12:55:00,160.2,160.39,160.17,160.39,5883.0,154.2225,154.4055,154.1937,154.4055,5883.0
2023-08-28 13:00:00,160.41,160.53,160.32,160.53,2891.0,154.4247,154.5402,154.3381,154.5402,2891.0
2023-08-28 13:05:00,160.53,160.57,160.42,160.45,3800.0,154.5402,154.5787,154.4343,154.4632,3800.0
2023-08-28 13:10:00,160.45,160.45,160.36,160.43,1529.0,154.4632,154.4632,154.3766,154.444,1529.0
2023-08-28 13:15:00,160.4,160.42,160.13,160.23,1947.0,154.4151,154.4343,154.1552,154.2514,1947.0
2023-08-28 13:20:00,160.29,160.33,160.25,160.28,1609.0,154.3092,154.3477,154.2707,154.2996,1609.0
2023-08-28 13:25:00,160.33,160.37,160.29,160.37,4385.0,154.3477,154.3862,154.3092,154.3862,4385.0
2023-08-28 13:30:00,160.37,160.45,160.22,160.22,4323.0,154.3862,154.4632,154.2418,154.2418,4323.0
2023-08-28 13:35:00,160.24,160.51,160.23,160.51,4128.0,154.2611,154.521,154.2514,154.521,4128.0
2023-08-28 13:40:00,160.53,160.64,160.5,160.64,1822.0,154.5402,154.6461,154.5113,154.6461,1822.0
2023-08-28 13:45:00,160.62,160.62,160.51,160.52,3369.0,154.6269,154.6269,154.521,154.5306,3369.0
2023-08-28 13:50:00,160.57,160.63,160.43,160.43,1600.0,154.5787,154.6365,154.444,154.444,1600.0
2023-08-28 13:55:00,160.45,160.46,160.25,160.29,2015.0,154.4632,154.4728,154.2707,154.3092,2015.0
2023-08-28 14:00:00,160.26,160.29,160.08,160.11,2492.0,154.2803,154.3092,154.107,154.1359,2492.0
2023-08-28 14:05:00,160.17,160.2,160.1,160.13,1802.0,154.1937,154.2225,154.1263,154.1552,1802.0
2023-08-28 14:10:00,160.13,160.15,160.07,160.14,2765.0,154.1552,154.1744,154.0974,154.1648,2765.0
2023-08-28 14:15:00,160.15,160.2,160.09,160.17,970.0,154.1744,154.2225,154.1166,154.1937,970.0
2023-08-28 14:20:00,160.12,160.23,160.09,160.09,3626.0,154.1455,154.2514,154.1166,154.1166,3626.0
2023-08-28 14:25:00,160.09,160.1,159.94,159.94,2203.0,154.1166,154.1263,153.9722,153.9722,2203.0
2023-08-28 14:30:00,159.93,160.03,159.93,160.0,1515.0,153.9626,154.0589,153.9626,154.03,1515.0
2023-08-28 14:35:00,160.06,160.21,160.06,160.17,2487.0,154.0878,154.2322,154.0878,154.1937,2487.0
2023-08-28 14:40:00,160.17,160.3,160.17,160.3,2559.0,154.1937,154.3188,154.1937,154.3188,2559.0
2023-08-28 14:45:00,160.28,160.32,160.17,160.17,3569.0,154.2996,154.3381,154.1937,154.1937,3569.0
2023-08-28 14:50:00,160.17,160.29,160.17,160.29,2130.0,154.1937,154.3092,154.1937,154.3092,2130.0
2023-08-28 14:55:00,160.27,160.41,160.27,160.39,2511.0,154.2899,154.4247,154.2899,154.4055,2511.0
2023-08-28 15:00:00,160.41,160.51,160.39,160.45,2106.0,154.4247,154.521,154.4055,154.4632,2106.0
2023-08-28 15:05:00,160.44,160.62,160.42,160.62,2697.0,154.4536,154.6269,154.4343,154.6269,2697.0
2023-08-28 15:10:00,160.61,160.63,160.55,160.62,2741.0,154.6172,154.6365,154.5595,154.6269,2741.0
2023-08-28 15:15:00,160.59,160.66,160.57,160.58,5683.0,154.598,154.6654,154.5787,154.5884,5683.0
2023-08-28 15:20:00,160.59,160.67,160.55,160.63,3936.0,154.598,154.675,154.5595,154.6365,3936.0
2023-08-28 15:25:00,160.67,160.77,160.57,160.7,4708.0,154.675,154.7713,154.5787,154.7039,4708.0
2023-08-28 15:30:00,160.71,160.74,160.65,160.7,3973.0,154.7135,154.7424,154.6558,154.7039,3973.0
2023-08-28 15:35:00,160.69,160.79,160.67,160.67,5010.0,154.6943,154.7905,154.675,154.675,5010.0
2023-08-28 15:40:00,160.67,160.75,160.66,160.73,1798.0,154.675,154.752,154.6654,154.7328,1798.0
2023-08-28 15:45:00,160.73,161.12,160.73,160.8,9294.0,154.7328,155.1082,154.7328,154.8002,9294.0
2023-08-28 15:50:00,160.77,160.94,160.73,160.84,9291.0,154.7713,154.9349,154.7328,154.8387,9291.0
2023-08-28 15:55:00,160.79,160.92,160.72,160.86,32659.0,154.7905,154.9157,154.7231,154.8579,32659.0
2023-08-29 09:30:00,161.32,161.49,160.31,160.41,7462.0,155.3008,155.4644,154.3284,154.4247,7462.0
2023-08-29 09:35:00,160.18,160.81,160.18,160.7,2555.0,154.2033,154.8098,154.2033,154.7039,2555.0
2023-08-29 09:40:00,160.86,161.13,160.86,161.1,2502.0,154.8579,155.1178,154.8579,155.089,2502.0
2023-08-29 09:45:00,160.98,161.03,160.93,160.97,4726.0,154.9734,155.0216,154.9253,154.9638,4726.0
2023-08-29 09:50:00,161.16,161.21,161.05,161.05,2170.0,155.1467,155.1949,155.0408,155.0408,2170.0
2023-08-29 09:55:00,161.06,161.2,160.96,161.2,2845.0,155.0505,155.1852,154.9542,155.1852,2845.0
2023-08-29 10:00:00,161.28,161.4,161.02,161.07,7198.0,155.2622,155.3778,155.0119,155.0601,7198.0
2023-08-29 10:05:00,161.01,161.01,160.8,160.92,2715.0,155.0023,155.0023,154.8002,154.9157,2715.0
2023-08-29 10:10:00,160.84,160.85,160.52,160.8,7914.0,154.8387,154.8483,154.5306,154.8002,7914.0
2023-08-29 10:15:00,160.87,160.98,160.78,160.93,2207.0,154.8675,154.9734,154.7809,154.9253,2207.0
2023-08-29 10:20:00,160.83,160.9,160.74,160.74,1600.0,154.829,154.8964,154.7424,154.7424,1600.0
2023-08-29 10:25:00,160.7,160.7,160.46,160.46,1528.0,154.7039,154.7039,154.4728,154.4728,1528.0
2023-08-29 10:30:00,160.48,160.62,160.44,160.62,906.0,154.4921,154.6269,154.4536,154.6269,906.0
2023-08-29 10:35:00,160.54,160.54,159.98,160.02,5606.0,154.5499,154.5499,154.0108,154.0493,5606.0
2023-08-29 10:40:00,160.03,160.08,159.92,159.95,5754.0,154.0589,154.107,153.953,153.9819,5754.0
2023-08-29 10:45:00,159.95,159.97,159.53,159.56,8136.0,153.9819,154.0011,153.5775,153.6064,8136.0
2023-08-29 10:50:00,159.61,159.88,159.55,159.67,13886.0,153.6546,153.9145,153.5968,153.7123,13886.0
2023-08-29 10:55:00,159.67,159.89,159.56,159.89,7364.0,153.7123,153.9241,153.6064,153.9241,7364.0
2023-08-29 11:00:00,159.88,159.91,159.72,159.86,2789.0,153.9145,153.9434,153.7605,153.8952,2789.0
2023-08-29 11:05:00,159.99,160.08,159.87,159.98,2333.0,154.0204,154.107,153.9049,154.0108,2333.0
2023-08-29 11:10:00,159.91,159.94,159.77,159.88,2033.0,153.9434,153.9722,153.8086,153.9145,2033.0
2023-08-29 11:15:00,159.92,160.05,159.92,160.05,1300.0,153.953,154.0781,153.953,154.0781,1300.0
2023-08-29 11:20:00,160.05,160.2,159.98,160.16,3559.0,154.0781,154.2225,154.0108,154.184,3559.0
2023-08-29 11:25:00,160.29,160.29,160.14,160.27,1365.0,154.3092,154.3092,154.1648,154.2899,1365.0
2023-08-29 11:30:00,160.31,160.35,160.26,160.34,4246.0,154.3284,154.3669,154.2803,154.3573,4246.0
2023-08-29 11:35:00,160.41,160.59,160.41,160.58,1287.0,154.4247,154.598,154.4247,154.5884,1287.0
2023-08-29 11:40:00,160.6,160.67,160.56,160.66,2491.0,154.6076,154.675,154.5691,154.6654,2491.0
2023-08-29 11:45:00,160.65,160.67,160.37,160.44,5540.0,154.6558,154.675,154.3862,154.4536,5540.0
2023-08-29 11:50:00,160.48,160.61,160.43,160.57,3521.0,154.4921,154.6172,154.444,154.5787,3521.0
2023-08-29 11:55:00,160.61,160.63,160.4,160.59,3423.0,154.6172,154.6365,154.4151,154.598,3423.0
2023-08-29 12:00:00,160.56,160.67,160.53,160.67,2415.0,154.5691,154.675,154.5402,154.675,2415.0
2023-08-29 12:05:00,160.69,160.69,160.51,160.52,2341.0,154.6943,154.6943,154.521,154.5306,2341.0
2023-08-29 12:10:00,160.59,160.66,160.54,160.54,3213.0,154.598,154.6654,154.5499,154.5499,3213.0
2023-08-29 12:15:00,160.65,160.74,160.65,160.74,649.0,154.6558,154.7424,154.6558,154.7424,649.0
2023-08-29 12:20:00,160.79,161.0,160.79,161.0,3298.0,154.7905,154.9927,154.7905,154.9927,3298.0
2023-08-29 12:25:00,160.96,161.04,160.88,161.03,3815.0,154.9542,155.0312,154.8772,155.0216,3815.0
2023-08-29 12:30:00,161.03,161.08,160.94,160.95,1696.0,155.0216,155.0697,154.9349,154.9446,1696.0
2023-08-29 12:35:00,160.96,161.07,160.95,161.03,4715.0,154.9542,155.0601,154.9446,155.0216,4715.0
2023-08-29 12:40:00,161.06,161.06,160.8,160.84,4911.0,155.0505,155.0505,154.8002,154.8387,4911.0
2023-08-29 12:45:00,160.83,160.88,160.61,160.61,2300.0,154.829,154.8772,154.6172,154.6172,2300.0
2023-08-29 12:50:00,160.6,160.76,160.59,160.69,1578.0,154.6076,154.7616,154.598,154.6943,1578.0
2023-08-29 12:55:00,160.68,160.82,160.67,160.77,1209.0,154.6846,154.8194,154.675,154.7713,1209.0
2023-08-29 13:00:00,160.83,160.88,160.77,160.88,1743.0,154.829,154.8772,154.7713,154.8772,1743.0
2023-08-29 13:05:00,160.94,160.98,160.85,160.97,1637.0,154.9349,154.9734,154.8483,154.9638,1637.0
2023-08-29 13:10:00,160.93,161.01,160.85,161.01,2024.0,154.9253,155.0023,154.8483,155.0023,2024.0
2023-08-29 13:15:00,161.01,161.01,160.94,160.94,300.0,155.0023,155.0023,154.9349,154.9349,300.0
2023-08-29 13:20:00,160.93,161.03,160.93,161.01,515.0,154.9253,155.0216,154.9253,155.0023,515.0
2023-08-29 13:25:00,161.01,161.19,161.01,161.12,3244.0,155.0023,155.1756,155.0023,155.1082,3244.0
2023-08-29 13:30:00,161.07,161.11,160.99,160.99,2467.0,155.0601,155.0986,154.9831,154.9831,2467.0
2023-08-29 13:35:00,161.04,161.25,161.03,161.25,3612.0,155.0312,155.2334,155.0216,155.2334,3612.0
2023-08-29 13:40:00,161.28,161.28,161.2,161.2,400.0,155.2622,155.2622,155.1852,155.1852,400.0
2023-08-29 13:45:00,161.2,161.2,161.12,161.12,1636.0,155.1852,155.1852,155.1082,155.1082,1636.0
2023-08-29 13:50:00,161.1,161.17,160.93,160.93,3705.0,155.089,155.1564,154.9253,154.9253,3705.0
2023-08-29 13:55:00,160.99,161.04,160.84,160.93,4227.0,154.9831,155.0312,154.8387,154.9253,4227.0
2023-08-29 14:00:00,160.87,160.87,160.8,160.8,700.0,154.8675,154.8675,154.8002,154.8002,700.0
2023-08-29 14:05:00,160.79,160.88,160.78,160.83,3115.0,154.7905,154.8772,154.7809,154.829,3115.0
2023-08-29 14:10:00,160.81,160.82,160.65,160.65,11366.0,154.8098,154.8194,154.6558,154.6558,11366.0
2023-08-29 14:15:00,160.59,160.74,160.5,160.74,2672.0,154.598,154.7424,154.5113,154.7424,2672.0
2023-08-29 14:20:00,160.79,161.01,160.79,160.92,2725.0,154.7905,155.0023,154.7905,154.9157,2725.0
2023-08-29 14:25:00,160.97,160.98,160.9,160.98,1266.0,154.9638,154.9734,154.8964,154.9734,1266.0
2023-08-29 14:30:00,160.95,161.0,160.89,160.93,1713.0,154.9446,154.9927,154.8868,154.9253,1713.0
2023-08-29 14:35:00,160.89,161.01,160.87,160.93,2454.0,154.8868,155.0023,154.8675,154.9253,2454.0
2023-08-29 14:40:00,160.95,161.14,160.95,161.14,1200.0,154.9446,155.1275,154.9446,155.1275,1200.0
2023-08-29 14:45:00,161.14,161.14,161.01,161.05,1771.0,155.1275,155.1275,155.0023,155.0408,1771.0
2023-08-29 14:50:00,161.1,161.1,160.88,160.88,1733.0,155.089,155.089,154.8772,154.8772,1733.0
2023-08-29 14:55:00,160.88,160.99,160.82,160.97,3336.0,154.8772,154.9831,154.8194,154.9638,3336.0
2023-08-29 15:00:00,160.97,161.04,160.84,160.9,4224.0,154.9638,155.0312,154.8387,154.8964,4224.0
2023-08-29 15:05:00,160.91,160.96,160.79,160.81,1861.0,154.9061,154.9542,154.7905,154.8098,1861.0
2023-08-29 15:10:00,160.81,160.85,160.76,160.8,1606.0,154.8098,154.8483,154.7616,154.8002,1606.0
2023-08-29 15:15:00,160.82,160.9,160.8,160.9,8187.0,154.8194,154.8964,154.8002,154.8964,8187.0
2023-08-29 15:20:00,160.9,161.07,160.86,161.06,3751.0,154.8964,155.0601,154.8579,155.0505,3751.0
2023-08-29 15:25:00,161.06,161.21,161.05,161.17,1796.0,155.0505,155.1949,155.0408,155.1564,1796.0
2023-08-29 15:30:00,161.2,161.26,161.16,161.26,3867.0,155.1852,155.243,155.1467,155.243,3867.0
2023-08-29 15:35:00,161.26,161.28,161.16,161.18,3101.0,155.243,155.2622,155.1467,155.166,3101.0
2023-08-29 15:40:00,161.19,161.29,161.18,161.29,3764.0,155.1756,155.2719,155.166,155.2719,3764.0
2023-08-29 15:45:00,161.3,161.38,161.0,161.05,9512.0,155.2815,155.3585,154.9927,155.0408,9512.0
2023-08-29 15:50:00,161.06,161.35,161.02,161.32,13341.0,155.0505,155.3296,155.0119,155.3008,13341.0
2023-08-29 15:55:00,161.33,161.36,161.16,161.32,34879.0,155.3104,155.3393,155.1467,155.3008,34879.0
2023-08-30 09:30:00,161.35,161.91,160.58,161.68,9336.0,155.3296,155.8687,154.5884,155.6473,9336.0
2023-08-30 09:35:00,161.76,161.84,161.37,161.44,3477.0,155.7243,155.8014,155.3489,155.4163,3477.0
2023-08-30 09:40:00,161.35,161.51,161.31,161.42,4339.0,155.3296,155.4837,155.2911,155.397,4339.0
2023-08-30 09:45:00,161.44,162.32,161.43,162.08,5505.0,155.4163,156.2634,155.4066,156.0324,5505.0
2023-08-30 09:50:00,162.14,162.22,161.79,161.81,3968.0,156.0902,156.1672,155.7532,155.7725,3968.0
2023-08-30 09:55:00,161.76,161.97,161.76,161.97,1400.0,155.7243,155.9265,155.7243,155.9265,1400.0
2023-08-30 10:00:00,161.89,161.96,161.62,161.72,5640.0,155.8495,155.9169,155.5896,155.6858,5640.0
2023-08-30 10:05:00,161.72,161.73,161.51,161.6,7471.0,155.6858,155.6955,155.4837,155.5703,7471.0
2023-08-30 10:10:00,161.55,161.55,161.34,161.45,6672.0,155.5222,155.5222,155.32,155.4259,6672.0
2023-08-30 10:15:00,161.45,161.45,161.21,161.22,13393.0,155.4259,155.4259,155.1949,155.2045,13393.0
2023-08-30 10:20:00,161.23,161.39,161.09,161.39,7187.0,155.2141,155.3681,155.0793,155.3681,7187.0
2023-08-30 10:25:00,161.34,161.37,161.04,161.08,6111.0,155.32,155.3489,155.0312,155.0697,6111.0
2023-08-30 10:30:00,161.01,161.18,160.93,161.15,5920.0,155.0023,155.166,154.9253,155.1371,5920.0
2023-08-30 10:35:00,161.11,161.11,160.88,160.99,3362.0,155.0986,155.0986,154.8772,154.9831,3362.0
2023-08-30 10:40:00,161.01,161.21,161.01,161.15,2904.0,155.0023,155.1949,155.0023,155.1371,2904.0
2023-08-30 10:45:00,161.17,161.26,161.01,161.04,5302.0,155.1564,155.243,155.0023,155.0312,5302.0
2023-08-30 10:50:00,161.04,161.12,160.93,161.12,2636.0,155.0312,155.1082,154.9253,155.1082,2636.0
2023-08-30 10:55:00,161.13,161.33,161.12,161.32,6726.0,155.1178,155.3104,155.1082,155.3008,6726.0
2023-08-30 11:00:00,161.27,161.31,161.11,161.16,2853.0,155.2526,155.2911,155.0986,155.1467,2853.0
2023-08-30 11:05:00,161.16,161.21,160.98,160.98,7931.0,155.1467,155.1949,154.9734,154.9734,7931.0
2023-08-30 11:10:00,160.97,161.18,160.85,161.13,2708.0,154.9638,155.166,154.8483,155.1178,2708.0
2023-08-30 11:15:00,161.07,161.16,160.99,161.01,1859.0,155.0601,155.1467,154.9831,155.0023,1859.0
2023-08-30 11:20:00,161.0,161.09,160.93,161.08,1852.0,154.9927,155.0793,154.9253,155.0697,1852.0
2023-08-30 11:25:00,161.06,161.22,161.02,161.2,4677.0,155.0505,155.2045,155.0119,155.1852,4677.0
2023-08-30 11:30:00,161.16,161.28,161.13,161.28,3280.0,155.1467,155.2622,155.1178,155.2622,3280.0
2023-08-30 11:35:00,161.28,161.4,161.25,161.37,3239.0,155.2622,155.3778,155.2334,155.3489,3239.0
2023-08-30 11:40:00,161.41,161.52,161.39,161.45,3067.0,155.3874,155.4933,155.3681,155.4259,3067.0
2023-08-30 11:45:00,161.45,161.5,161.32,161.33,3241.0,155.4259,155.474,155.3008,155.3104,3241.0
2023-08-30 11:50:00,161.34,161.36,161.25,161.33,3833.0,155.32,155.3393,155.2334,155.3104,3833.0
2023-08-30 11:55:00,161.37,161.51,161.36,161.45,1601.0,155.3489,155.4837,155.3393,155.4259,1601.0
2023-08-30 12:00:00,161.43,161.43,161.25,161.31,2361.0,155.4066,155.4066,155.2334,155.2911,2361.0
2023-08-30 12:05:00,161.32,161.33,161.09,161.1,1600.0,155.3008,155.3104,155.0793,155.089,1600.0
2023-08-30 12:10:00,161.09,161.26,161.09,161.17,3991.0,155.0793,155.243,155.0793,155.1564,3991.0
2023-08-30 12:15:00,161.18,161.42,161.18,161.35,3564.0,155.166,155.397,155.166,155.3296,3564.0
2023-08-30 12:20:00,161.36,161.41,161.21,161.22,4172.0,155.3393,155.3874,155.1949,155.2045,4172.0
2023-08-30 12:25:00,161.26,161.46,161.21,161.46,1832.0,155.243,155.4355,155.1949,155.4355,1832.0
2023-08-30 12:30:00,161.44,161.44,161.29,161.33,2597.0,155.4163,155.4163,155.2719,155.3104,2597.0
2023-08-30 12:35:00,161.33,161.33,161.2,161.22,5997.0,155.3104,155.3104,155.1852,155.2045,5997.0
2023-08-30 12:40:00,161.23,161.41,161.21,161.35,10990.0,155.2141,155.3874,155.1949,155.3296,10990.0
2023-08-30 12:45:00,161.33,161.44,161.33,161.38,6154.0,155.3104,155.4163,155.3104,155.3585,6154.0
2023-08-30 12:50:00,161.37,161.41,161.29,161.4,5482.0,155.3489,155.3874,155.2719,155.3778,5482.0
2023-08-30 12:55:00,161.35,161.46,161.34,161.42,3709.0,155.3296,155.4355,155.32,155.397,3709.0
2023-08-30 13:00:00,161.38,161.42,161.36,161.42,1589.0,155.3585,155.397,155.3393,155.397,1589.0
2023-08-30 13:05:00,161.42,161.42,161.3,161.31,1871.0,155.397,155.397,155.2815,155.2911,1871.0
2023-08-30 13:10:00,161.33,161.33,161.28,161.31,1202.0,155.3104,155.3104,155.2622,155.2911,1202.0
2023-08-30 13:15:00,161.3,161.3,161.15,161.27,3852.0,155.2815,155.2815,155.1371,155.2526,3852.0
2023-08-30 13:20:00,161.25,161.29,161.18,161.19,3475.0,155.2334,155.2719,155.166,155.1756,3475.0
2023-08-30 13:25:00,161.19,161.41,161.18,161.31,2236.0,155.1756,155.3874,155.166,155.2911,2236.0
2023-08-30 13:30:00,161.3,161.43,161.3,161.43,1867.0,155.2815,155.4066,155.2815,155.4066,1867.0
2023-08-30 13:35:00,161.4,161.48,161.36,161.39,2458.0,155.3778,155.4548,155.3393,155.3681,2458.0
2023-08-30 13:40:00,161.41,161.44,161.34,161.34,2069.0,155.3874,155.4163,155.32,155.32,2069.0
2023-08-30 13:45:00,161.35,161.37,161.28,161.32,2196.0,155.3296,155.3489,155.2622,155.3008,2196.0
2023-08-30 13:50:00,161.31,161.31,161.16,161.21,3123.0,155.2911,155.2911,155.1467,155.1949,3123.0
2023-08-30 13:55:00,161.22,161.27,161.12,161.27,3466.0,155.2045,155.2526,155.1082,155.2526,3466.0
2023-08-30 14:00:00,161.3,161.3,161.14,161.21,1467.0,155.2815,155.2815,155.1275,155.1949,1467.0
2023-08-30 14:05:00,161.2,161.31,161.2,161.3,3072.0,155.1852,155.2911,155.1852,155.2815,3072.0
2023-08-30 14:10:00,161.26,161.35,161.26,161.33,3568.0,155.243,155.3296,155.243,155.3104,3568.0
2023-08-30 14:15:00,161.35,161.37,161.28,161.29,3366.0,155.3296,155.3489,155.2622,155.2719,3366.0
2023-08-30 14:20:00,161.32,161.41,161.31,161.35,2650.0,155.3008,155.3874,155.2911,155.3296,2650.0
2023-08-30 14:25:00,161.35,161.39,161.3,161.37,1848.0,155.3296,155.3681,155.2815,155.3489,1848.0
2023-08-30 14:30:00,161.32,161.32,161.17,161.19,2509.0,155.3008,155.3008,155.1564,155.1756,2509.0
2023-08-30 14:35:00,161.19,161.31,161.15,161.31,2760.0,155.1756,155.2911,155.1371,155.2911,2760.0
2023-08-30 14:40:00,161.31,161.37,161.27,161.3,3312.0,155.2911,155.3489,155.2526,155.2815,3312.0
2023-08-30 14:45:00,161.27,161.37,161.27,161.34,2508.0,155.2526,155.3489,155.2526,155.32,2508.0
2023-08-30 14:50:00,161.36,161.37,161.29,161.35,3004.0,155.3393,155.3489,155.2719,155.3296,3004.0
2023-08-30 14:55:00,161.34,161.37,161.27,161.36,2953.0,155.32,155.3489,155.2526,155.3393,2953.0
2023-08-30 15:00:00,161.41,161.5,161.39,161.5,2675.0,155.3874,155.474,155.3681,155.474,2675.0
2023-08-30 15:05:00,161.47,161.52,161.38,161.52,2005.0,155.4452,155.4933,155.3585,155.4933,2005.0
2023-08-30 15:10:00,161.52,161.52,161.39,161.41,4467.0,155.4933,155.4933,155.3681,155.3874,4467.0
2023-08-30 15:15:00,161.41,161.48,161.39,161.43,1634.0,155.3874,155.4548,155.3681,155.4066,1634.0
2023-08-30 15:20:00,161.42,161.47,161.39,161.4,2803.0,155.397,155.4452,155.3681,155.3778,2803.0
2023-08-30 15:25:00,161.43,161.49,161.38,161.47,3359.0,155.4066,155.4644,155.3585,155.4452,3359.0
2023-08-30 15:30:00,161.48,161.56,161.45,161.47,3418.0,155.4548,155.5318,155.4259,155.4452,3418.0
2023-08-30 15:35:00,161.46,161.5,161.39,161.46,2339.0,155.4355,155.474,155.3681,155.4355,2339.0
2023-08-30 15:40:00,161.4,161.43,161.34,161.43,4020.0,155.3778,155.4066,155.32,155.4066,4020.0
2023-08-30 15:45:00,161.43,161.45,161.32,161.33,9535.0,155.4066,155.4259,155.3008,155.3104,9535.0
2023-08-30 15:50:00,161.28,161.37,161.22,161.33,12222.0,155.2622,155.3489,155.2045,155.3104,12222.0
2023-08-30 15:55:00,161.4,161.51,161.25,161.32,28227.0,155.3778,155.4837,155.2334,155.3008,28227.0
2023-08-31 09:30:00,161.71,161.98,161.11,161.64,10058.0,155.6762,155.9361,155.0986,155.6088,10058.0
2023-08-31 09:35:00,161.68,161.68,161.2,161.2,2279.0,155.6473,155.6473,155.1852,155.1852,2279.0
2023-08-31 09:40:00,161.45,161.54,161.05,161.33,1381.0,155.4259,155.5125,155.0408,155.3104,1381.0
2023-08-31 09:45:00,161.26,161.65,161.25,161.65,3596.0,155.243,155.6184,155.2334,155.6184,3596.0
2023-08-31 09:50:00,161.64,161.82,161.41,161.41,9336.0,155.6088,155.7821,155.3874,155.3874,9336.0
2023-08-31 09:55:00,161.64,161.82,161.59,161.7,6033.0,155.6088,155.7821,155.5607,155.6666,6033.0
2023-08-31 10:00:00,161.69,161.75,161.54,161.67,4876.0,155.6569,155.7147,155.5125,155.6377,4876.0
2023-08-31 10:05:00,161.69,161.83,161.68,161.83,3696.0,155.6569,155.7917,155.6473,155.7917,3696.0
2023-08-31 10:10:00,161.76,161.76,161.5,161.58,6998.0,155.7243,155.7243,155.474,155.5511,6998.0
2023-08-31 10:15:00,161.58,161.6,161.19,161.21,6057.0,155.5511,155.5703,155.1756,155.1949,6057.0
2023-08-31 10:20:00,161.28,161.55,161.27,161.44,1745.0,155.2622,155.5222,155.2526,155.4163,1745.0
2023-08-31 10:25:00,161.53,161.67,161.53,161.66,3369.0,155.5029,155.6377,155.5029,155.6281,3369.0
2023-08-31 10:30:00,161.7,161.78,161.63,161.65,2232.0,155.6666,155.7436,155.5992,155.6184,2232.0
2023-08-31 10:35:00,161.66,161.78,161.53,161.63,3577.0,155.6281,155.7436,155.5029,155.5992,3577.0
2023-08-31 10:40:00,161.56,161.64,161.53,161.53,1936.0,155.5318,155.6088,155.5029,155.5029,1936.0
2023-08-31 10:45:00,161.6,161.7,161.55,161.61,4695.0,155.5703,155.6666,155.5222,155.5799,4695.0
2023-08-31 10:50:00,161.58,161.69,161.43,161.62,4085.0,155.5511,155.6569,155.4066,155.5896,4085.0
2023-08-31 10:55:00,161.62,161.74,161.61,161.69,3494.0,155.5896,155.7051,155.5799,155.6569,3494.0
2023-08-31 11:00:00,161.72,161.72,161.54,161.54,1100.0,155.6858,155.6858,155.5125,155.5125,1100.0
2023-08-31 11:05:00,161.57,161.57,161.39,161.45,2552.0,155.5414,155.5414,155.3681,155.4259,2552.0
2023-08-31 11:10:00,161.52,161.56,161.37,161.43,2046.0,155.4933,155.5318,155.3489,155.4066,2046.0
2023-08-31 11:15:00,161.37,161.38,161.3,161.34,1304.0,155.3489,155.3585,155.2815,155.32,1304.0
2023-08-31 11:20:00,161.33,161.38,161.25,161.38,2151.0,155.3104,155.3585,155.2334,155.3585,2151.0
2023-08-31 11:25:00,161.43,161.65,161.42,161.65,3562.0,155.4066,155.6184,155.397,155.6184,3562.0
2023-08-31 11:30:00,161.54,161.58,161.45,161.46,900.0,155.5125,155.5511,155.4259,155.4355,900.0
2023-08-31 11:35:00,161.46,161.5,161.42,161.42,500.0,155.4355,155.474,155.397,155.397,500.0
2023-08-31 11:40:00,161.46,161.47,161.23,161.23,5697.0,155.4355,155.4452,155.2141,155.2141,5697.0
2023-08-31 11:45:00,161.26,161.33,161.19,161.33,2346.0,155.243,155.3104,155.1756,155.3104,2346.0
2023-08-31 11:50:00,161.32,161.4,161.26,161.38,1376.0,155.3008,155.3778,155.243,155.3585,1376.0
2023-08-31 11:55:00,161.43,161.53,161.37,161.53,2772.0,155.4066,155.5029,155.3489,155.5029,2772.0
2023-08-31 12:00:00,161.53,161.53,161.41,161.44,1933.0,155.5029,155.5029,155.3874,155.4163,1933.0
2023-08-31 12:05:00,161.44,161.55,161.4,161.52,3366.0,155.4163,155.5222,155.3778,155.4933,3366.0
2023-08-31 12:10:00,161.56,161.79,161.55,161.68,3235.0,155.5318,155.7532,155.5222,155.6473,3235.0
2023-08-31 12:15:00,161.74,161.74,161.54,161.62,2999.0,155.7051,155.7051,155.5125,155.5896,2999.0
2023-08-31 12:20:00,161.69,161.72,161.55,161.69,1699.0,155.6569,155.6858,155.5222,155.6569,1699.0
2023-08-31 12:25:00,161.71,161.73,161.67,161.67,1337.0,155.6762,155.6955,155.6377,155.6377,1337.0
2023-08-31 12:30:00,161.67,161.71,161.49,161.54,1006.0,155.6377,155.6762,155.4644,155.5125,1006.0
2023-08-31 12:35:00,161.49,161.55,161.45,161.49,1211.0,155.4644,155.5222,155.4259,155.4644,1211.0
2023-08-31 12:40:00,161.48,161.48,161.41,161.42,751.0,155.4548,155.4548,155.3874,155.397,751.0
2023-08-31 12:45:00,161.37,161.42,161.31,161.34,1373.0,155.3489,155.397,155.2911,155.32,1373.0
2023-08-31 12:50:00,161.41,161.41,161.25,161.31,2431.0,155.3874,155.3874,155.2334,155.2911,2431.0
2023-08-31 12:55:00,161.32,161.4,161.3,161.38,2045.0,155.3008,155.3778,155.2815,155.3585,2045.0
2023-08-31 13:00:00,161.36,161.36,161.26,161.27,2034.0,155.3393,155.3393,155.243,155.2526,2034.0
2023-08-31 13:05:00,161.31,161.39,161.3,161.39,1116.0,155.2911,155.3681,155.2815,155.3681,1116.0
2023-08-31 13:10:00,161.39,161.44,161.34,161.36,1147.0,155.3681,155.4163,155.32,155.3393,1147.0
2023-08-31 13:15:00,161.39,161.49,161.36,161.49,9425.0,155.3681,155.4644,155.3393,155.4644,9425.0
2023-08-31 13:20:00,161.41,161.48,161.41,161.47,2902.0,155.3874,155.4548,155.3874,155.4452,2902.0
2023-08-31 13:25:00,161.52,161.54,161.45,161.45,2325.0,155.4933,155.5125,155.4259,155.4259,2325.0
2023-08-31 13:30:00,161.5,161.55,161.47,161.55,1600.0,155.474,155.5222,155.4452,155.5222,1600.0
2023-08-31 13:35:00,161.48,161.48,161.42,161.44,3596.0,155.4548,155.4548,155.397,155.4163,3596.0
2023-08-31 13:40:00,161.44,161.44,161.35,161.41,2647.0,155.4163,155.4163,155.3296,155.3874,2647.0
2023-08-31 13:45:00,161.38,161.39,161.29,161.37,1360.0,155.3585,155.3681,155.2719,155.3489,1360.0
2023-08-31 13:50:00,161.37,161.4,161.35,161.4,1437.0,155.3489,155.3778,155.3296,155.3778,1437.0
2023-08-31 13:55:00,161.38,161.43,161.36,161.36,2757.0,155.3585,155.4066,155.3393,155.3393,2757.0
2023-08-31 14:00:00,161.39,161.43,161.26,161.26,3752.0,155.3681,155.4066,155.243,155.243,3752.0
2023-08-31 14:05:00,161.25,161.25,161.15,161.16,1207.0,155.2334,155.2334,155.1371,155.1467,1207.0
2023-08-31 14:10:00,161.15,161.23,161.09,161.21,1407.0,155.1371,155.2141,155.0793,155.1949,1407.0
2023-08-31 14:15:00,161.23,161.29,161.22,161.23,1725.0,155.2141,155.2719,155.2045,155.2141,1725.0
2023-08-31 14:20:00,161.21,161.23,161.09,161.09,1595.0,155.1949,155.2141,155.0793,155.0793,1595.0
2023-08-31 14:25:00,161.09,161.17,161.09,161.14,2488.0,155.0793,155.1564,155.0793,155.1275,2488.0
2023-08-31 14:30:00,161.12,161.25,161.11,161.16,3730.0,155.1082,155.2334,155.0986,155.1467,3730.0
2023-08-31 14:35:00,161.09,161.21,161.07,161.1,6615.0,155.0793,155.1949,155.0601,155.089,6615.0
2023-08-31 14:40:00,161.17,161.38,161.09,161.16,22149.0,155.1564,155.3585,155.0793,155.1467,22149.0
2023-08-31 14:45:00,161.18,161.18,160.98,160.98,1179.0,155.166,155.166,154.9734,154.9734,1179.0
2023-08-31 14:50:00,160.91,161.0,160.91,161.0,2165.0,154.9061,154.9927,154.9061,154.9927,2165.0
2023-08-31 14:55:00,160.96,161.03,160.8,160.81,7073.0,154.9542,155.0216,154.8002,154.8098,7073.0
2023-08-31 15:00:00,160.88,160.93,160.86,160.89,5560.0,154.8772,154.9253,154.8579,154.8868,5560.0
2023-08-31 15:05:00,160.9,160.96,160.81,160.89,3291.0,154.8964,154.9542,154.8098,154.8868,3291.0
2023-08-31 15:10:00,160.92,160.99,160.89,160.96,3717.0,154.9157,154.9831,154.8868,154.9542,3717.0
2023-08-31 15:15:00,160.97,161.1,160.93,161.09,1878.0,154.9638,155.089,154.9253,155.0793,1878.0
2023-08-31 15:20:00,161.08,161.08,161.0,161.0,6555.0,155.0697,155.0697,154.9927,154.9927,6555.0
2023-08-31 15:25:00,161.01,161.09,161.01,161.07,3777.0,155.0023,155.0793,155.0023,155.0601,3777.0
2023-08-31 15:30:00,161.13,161.16,161.0,161.05,4398.0,155.1178,155.1467,154.9927,155.0408,4398.0
2023-08-31 15:35:00,161.04,161.2,161.04,161.2,6047.0,155.0312,155.1852,155.0312,155.1852,6047.0
2023-08-31 15:40:00,161.2,161.34,161.19,161.29,7595.0,155.1852,155.32,155.1756,155.2719,7595.0
2023-08-31 15:45:00,161.28,161.35,161.23,161.3,12758.0,155.2622,155.3296,155.2141,155.2815,12758.0
2023-08-31 15:50:00,161.24,161.43,161.24,161.28,24032.0,155.2237,155.4066,155.2237,155.2622,24032.0
2023-08-31 15:55:00,161.3,161.41,161.11,161.23,56162.0,155.2815,155.3874,155.0986,155.2141,56162.0
2023-09-01 09:30:00,162.38,162.97,162.0,162.51,28789.0,156.3212,156.8892,155.9554,156.4464,28789.0
2023-09-01 09:35:00,162.74,162.74,162.28,162.41,14541.0,156.6678,156.6678,156.2249,156.3501,14541.0
2023-09-01 09:40:00,162.4,162.73,162.4,162.6,3614.0,156.3405,156.6581,156.3405,156.533,3614.0
2023-09-01 09:45:00,162.76,162.94,162.72,162.8,6235.0,156.687,156.8603,156.6485,156.7255,6235.0
2023-09-01 09:50:00,163.03,163.03,162.71,162.81,2686.0,156.9469,156.9469,156.6389,156.7352,2686.0
2023-09-01 09:55:00,162.81,162.94,162.77,162.94,2168.0,156.7352,156.8603,156.6967,156.8603,2168.0
2023-09-01 10:00:00,162.96,162.96,162.8,162.95,1825.0,156.8796,156.8796,156.7255,156.8699,1825.0
2023-09-01 10:05:00,162.92,163.03,162.92,162.92,5337.0,156.8411,156.9469,156.8411,156.8411,5337.0
2023-09-01 10:10:00,162.89,163.33,162.89,163.24,5403.0,156.8122,157.2358,156.8122,157.1491,5403.0
2023-09-01 10:15:00,163.33,163.41,163.24,163.34,3085.0,157.2358,157.3128,157.1491,157.2454,3085.0
2023-09-01 10:20:00,163.29,163.31,163.01,163.12,2098.0,157.1972,157.2165,156.9277,157.0336,2098.0
2023-09-01 10:25:00,163.08,163.1,162.92,163.07,2149.0,156.9951,157.0143,156.8411,156.9855,2149.0
2023-09-01 10:30:00,163.02,163.28,163.01,163.23,2180.0,156.9373,157.1876,156.9277,157.1395,2180.0
2023-09-01 10:35:00,163.2,163.26,163.04,163.04,1318.0,157.1106,157.1684,156.9566,156.9566,1318.0
2023-09-01 10:40:00,163.04,163.08,162.87,163.0,1837.0,156.9566,156.9951,156.7929,156.9181,1837.0
2023-09-01 10:45:00,162.87,163.08,162.87,163.01,2181.0,156.7929,156.9951,156.7929,156.9277,2181.0
2023-09-01 10:50:00,162.99,163.03,162.78,162.78,824.0,156.9084,156.9469,156.7063,156.7063,824.0
2023-09-01 10:55:00,162.86,162.86,162.73,162.73,1276.0,156.7833,156.7833,156.6581,156.6581,1276.0
2023-09-01 11:00:00,162.69,162.69,162.57,162.57,1191.0,156.6196,156.6196,156.5041,156.5041,1191.0
2023-09-01 11:05:00,162.58,162.65,162.49,162.49,700.0,156.5137,156.5811,156.4271,156.4271,700.0
2023-09-01 11:10:00,162.42,162.48,162.38,162.39,1309.0,156.3597,156.4175,156.3212,156.3308,1309.0
2023-09-01 11:15:00,162.34,162.53,162.34,162.38,8273.0,156.2827,156.4656,156.2827,156.3212,8273.0
2023-09-01 11:20:00,162.38,162.42,162.31,162.34,2434.0,156.3212,156.3597,156.2538,156.2827,2434.0
2023-09-01 11:25:00,162.4,162.47,162.32,162.4,2001.0,156.3405,156.4078,156.2634,156.3405,2001.0
2023-09-01 11:30:00,162.4,162.41,162.27,162.32,1914.0,156.3405,156.3501,156.2153,156.2634,1914.0
2023-09-01 11:35:00,162.2,162.21,162.04,162.16,2013.0,156.1479,156.1575,155.9939,156.1094,2013.0
2023-09-01 11:40:00,162.11,162.14,162.06,162.11,760.0,156.0613,156.0902,156.0131,156.0613,760.0
2023-09-01 11:45:00,162.07,162.21,162.07,162.09,1995.0,156.0228,156.1575,156.0228,156.042,1995.0
2023-09-01 11:50:00,162.24,162.24,162.21,162.21,400.0,156.1864,156.1864,156.1575,156.1575,400.0
2023-09-01 11:55:00,162.29,162.29,162.19,162.22,1300.0,156.2346,156.2346,156.1383,156.1672,1300.0
2023-09-01 12:00:00,162.27,162.27,161.91,161.95,10262.0,156.2153,156.2153,155.8687,155.9072,10262.0
2023-09-01 12:05:00,162.02,162.06,161.94,162.03,7709.0,155.9746,156.0131,155.8976,155.9843,7709.0
2023-09-01 12:10:00,162.03,162.13,161.98,162.01,17614.0,155.9843,156.0805,155.9361,155.965,17614.0
2023-09-01 12:15:00,162.01,162.33,162.01,162.27,2176.0,155.965,156.2731,155.965,156.2153,2176.0
2023-09-01 12:20:00,162.37,162.4,162.2,162.21,1700.0,156.3116,156.3405,156.1479,156.1575,1700.0
2023-09-01 12:25:00,162.27,162.27,162.21,162.21,200.0,156.2153,156.2153,156.1575,156.1575,200.0
2023-09-01 12:30:00,162.22,162.24,162.19,162.19,740.0,156.1672,156.1864,156.1383,156.1383,740.0
2023-09-01 12:35:00,162.2,162.25,162.16,162.16,964.0,156.1479,156.1961,156.1094,156.1094,964.0
2023-09-01 12:40:00,162.13,162.13,162.03,162.06,1065.0,156.0805,156.0805,155.9843,156.0131,1065.0
2023-09-01 12:45:00,162.06,162.2,162.05,162.2,1080.0,156.0131,156.1479,156.0035,156.1479,1080.0
2023-09-01 12:50:00,162.14,162.22,162.13,162.22,1606.0,156.0902,156.1672,156.0805,156.1672,1606.0
2023-09-01 12:55:00,162.3,162.38,162.22,162.26,2126.0,156.2442,156.3212,156.1672,156.2057,2126.0
2023-09-01 13:00:00,162.28,162.32,162.2,162.31,1443.0,156.2249,156.2634,156.1479,156.2538,1443.0
2023-09-01 13:05:00,162.42,162.52,162.41,162.46,4193.0,156.3597,156.456,156.3501,156.3982,4193.0
2023-09-01 13:10:00,162.51,162.65,162.51,162.58,1375.0,156.4464,156.5811,156.4464,156.5137,1375.0
2023-09-01 13:15:00,162.62,162.69,162.59,162.66,1400.0,156.5522,156.6196,156.5234,156.5908,1400.0
2023-09-01 13:20:00,162.66,162.76,162.62,162.66,4234.0,156.5908,156.687,156.5522,156.5908,4234.0
2023-09-01 13:25:00,162.6,162.64,162.58,162.63,1100.0,156.533,156.5715,156.5137,156.5619,1100.0
2023-09-01 13:30:00,162.61,162.62,162.34,162.34,2523.0,156.5426,156.5522,156.2827,156.2827,2523.0
2023-09-01 13:35:00,162.44,162.45,162.38,162.45,1141.0,156.379,156.3886,156.3212,156.3886,1141.0
2023-09-01 13:40:00,162.46,162.5,162.44,162.5,1992.0,156.3982,156.4367,156.379,156.4367,1992.0
2023-09-01 13:45:00,162.47,162.55,162.47,162.55,2125.0,156.4078,156.4849,156.4078,156.4849,2125.0
2023-09-01 13:50:00,162.54,162.54,162.42,162.42,720.0,156.4752,156.4752,156.3597,156.3597,720.0
2023-09-01 13:55:00,162.46,162.48,162.42,162.43,1516.0,156.3982,156.4175,156.3597,156.3693,1516.0
2023-09-01 14:00:00,162.45,162.46,162.38,162.42,2425.0,156.3886,156.3982,156.3212,156.3597,2425.0
2023-09-01 14:05:00,162.47,162.47,162.43,162.46,1415.0,156.4078,156.4078,156.3693,156.3982,1415.0
2023-09-01 14:10:00,162.48,162.53,162.43,162.53,2316.0,156.4175,156.4656,156.3693,156.4656,2316.0
2023-09-01 14:15:00,162.52,162.63,162.52,162.58,2748.0,156.456,156.5619,156.456,156.5137,2748.0
2023-09-01 14:20:00,162.54,162.55,162.49,162.52,1124.0,156.4752,156.4849,156.4271,156.456,1124.0
2023-09-01 14:25:00,162.49,162.56,162.43,162.53,1627.0,156.4271,156.4945,156.3693,156.4656,1627.0
2023-09-01 14:30:00,162.54,162.58,162.5,162.55,1495.0,156.4752,156.5137,156.4367,156.4849,1495.0
2023-09-01 14:35:00,162.54,162.58,162.51,162.58,2809.0,156.4752,156.5137,156.4464,156.5137,2809.0
2023-09-01 14:40:00,162.57,162.57,162.5,162.51,2186.0,156.5041,156.5041,156.4367,156.4464,2186.0
2023-09-01 14:45:00,162.47,162.55,162.47,162.55,1548.0,156.4078,156.4849,156.4078,156.4849,1548.0
2023-09-01 14:50:00,162.52,162.65,162.52,162.62,900.0,156.456,156.5811,156.456,156.5522,900.0
2023-09-01 14:55:00,162.6,162.63,162.59,162.59,804.0,156.533,156.5619,156.5234,156.5234,804.0
2023-09-01 15:00:00,162.64,162.64,162.56,162.59,1453.0,156.5715,156.5715,156.4945,156.5234,1453.0
2023-09-01 15:05:00,162.64,162.71,162.59,162.68,1200.0,156.5715,156.6389,156.5234,156.61,1200.0
2023-09-01 15:10:00,162.68,162.7,162.65,162.7,2290.0,156.61,156.6293,156.5811,156.6293,2290.0
2023-09-01 15:15:00,162.67,162.69,162.59,162.59,1886.0,156.6004,156.6196,156.5234,156.5234,1886.0
2023-09-01 15:20:00,162.58,162.61,162.52,162.61,2758.0,156.5137,156.5426,156.456,156.5426,2758.0
2023-09-01 15:25:00,162.63,162.65,162.6,162.6,742.0,156.5619,156.5811,156.533,156.533,742.0
2023-09-01 15:30:00,162.6,162.73,162.6,162.72,2988.0,156.533,156.6581,156.533,156.6485,2988.0
2023-09-01 15:35:00,162.72,162.74,162.68,162.72,2715.0,156.6485,156.6678,156.61,156.6485,2715.0
2023-09-01 15:40:00,162.73,162.76,162.69,162.71,3269.0,156.6581,156.687,156.6196,156.6389,3269.0
2023-09-01 15:45:00,162.69,162.69,162.51,162.62,4544.0,156.6196,156.6196,156.4464,156.5522,4544.0
2023-09-01 15:50:00,162.63,162.72,162.55,162.72,8485.0,156.5619,156.6485,156.4849,156.6485,8485.0
2023-09-01 15:55:00,162.71,162.75,162.24,162.33,70946.0,156.6389,156.6774,156.1864,156.2731,70946.0
2023-09-05 09:30:00,162.3,162.66,162.0,162.3,17566.0,156.2442,156.5908,155.9554,156.2442,17566.0
2023-09-05 09:35:00,162.31,162.31,161.5,161.53,3600.0,156.2538,156.2538,155.474,155.5029,3600.0
2023-09-05 09:40:00,161.43,161.58,161.1,161.28,3454.0,155.4066,155.5511,155.089,155.2622,3454.0
2023-09-05 09:45:00,161.3,161.6,161.24,161.43,9089.0,155.2815,155.5703,155.2237,155.4066,9089.0
2023-09-05 09:50:00,161.38,162.03,161.12,162.03,4641.0,155.3585,155.9843,155.1082,155.9843,4641.0
2023-09-05 09:55:00,162.06,162.31,162.03,162.18,13017.0,156.0131,156.2538,155.9843,156.1287,13017.0
2023-09-05 10:00:00,162.22,162.58,162.22,162.58,4288.0,156.1672,156.5137,156.1672,156.5137,4288.0
2023-09-05 10:05:00,162.62,162.67,162.37,162.45,3763.0,156.5522,156.6004,156.3116,156.3886,3763.0
2023-09-05 10:10:00,162.38,162.5,162.2,162.39,10290.0,156.3212,156.4367,156.1479,156.3308,10290.0
2023-09-05 10:15:00,162.33,162.33,162.08,162.27,3966.0,156.2731,156.2731,156.0324,156.2153,3966.0
2023-09-05 10:20:00,162.35,162.37,162.05,162.05,2134.0,156.2923,156.3116,156.0035,156.0035,2134.0
2023-09-05 10:25:00,162.06,162.26,162.03,162.19,3549.0,156.0131,156.2057,155.9843,156.1383,3549.0
2023-09-05 10:30:00,162.16,162.19,161.76,161.79,3182.0,156.1094,156.1383,155.7243,155.7532,3182.0
2023-09-05 10:35:00,161.73,161.83,161.62,161.75,3935.0,155.6955,155.7917,155.5896,155.7147,3935.0
2023-09-05 10:40:00,161.71,161.73,161.54,161.64,3921.0,155.6762,155.6955,155.5125,155.6088,3921.0
2023-09-05 10:45:00,161.72,161.82,161.65,161.7,4855.0,155.6858,155.7821,155.6184,155.6666,4855.0
2023-09-05 10:50:00,161.67,161.79,161.5,161.76,6603.0,155.6377,155.7532,155.474,155.7243,6603.0
2023-09-05 10:55:00,161.8,161.83,161.57,161.69,3537.0,155.7628,155.7917,155.5414,155.6569,3537.0
2023-09-05 11:00:00,161.78,161.88,161.59,161.6,1882.0,155.7436,155.8399,155.5607,155.5703,1882.0
2023-09-05 11:05:00,161.59,161.77,161.56,161.71,3818.0,155.5607,155.734,155.5318,155.6762,3818.0
2023-09-05 11:10:00,161.69,161.83,161.69,161.78,3522.0,155.6569,155.7917,155.6569,155.7436,3522.0
2023-09-05 11:15:00,161.78,161.79,161.65,161.65,3710.0,155.7436,155.7532,155.6184,155.6184,3710.0
2023-09-05 11:20:00,161.57,161.65,161.48,161.51,3837.0,155.5414,155.6184,155.4548,155.4837,3837.0
2023-09-05 11:25:00,161.47,161.55,161.36,161.52,3740.0,155.4452,155.5222,155.3393,155.4933,3740.0
2023-09-05 11:30:00,161.53,161.66,161.5,161.56,2163.0,155.5029,155.6281,155.474,155.5318,2163.0
2023-09-05 11:35:00,161.49,161.59,161.49,161.59,1005.0,155.4644,155.5607,155.4644,155.5607,1005.0
2023-09-05 11:40:00,161.59,161.63,161.32,161.33,1168.0,155.5607,155.5992,155.3008,155.3104,1168.0
2023-09-05 11:45:00,161.32,161.41,161.31,161.35,2775.0,155.3008,155.3874,155.2911,155.3296,2775.0
2023-09-05 11:50:00,161.31,161.4,161.31,161.38,1200.0,155.2911,155.3778,155.2911,155.3585,1200.0
2023-09-05 11:55:00,161.32,161.36,161.32,161.36,318.0,155.3008,155.3393,155.3008,155.3393,318.0
2023-09-05 12:00:00,161.37,161.41,161.34,161.35,5185.0,155.3489,155.3874,155.32,155.3296,5185.0
2023-09-05 12:05:00,161.38,161.51,161.35,161.41,3105.0,155.3585,155.4837,155.3296,155.3874,3105.0
2023-09-05 12:10:00,161.41,161.47,161.4,161.47,3381.0,155.3874,155.4452,155.3778,155.4452,3381.0
2023-09-05 12:15:00,161.45,161.47,161.3,161.31,2647.0,155.4259,155.4452,155.2815,155.2911,2647.0
2023-09-05 12:20:00,161.33,161.36,161.28,161.34,1973.0,155.3104,155.3393,155.2622,155.32,1973.0
2023-09-05 12:25:00,161.35,161.35,161.19,161.19,1404.0,155.3296,155.3296,155.1756,155.1756,1404.0
2023-09-05 12:30:00,161.18,161.32,161.16,161.31,4176.0,155.166,155.3008,155.1467,155.2911,4176.0
2023-09-05 12:35:00,161.35,161.47,161.33,161.41,1930.0,155.3296,155.4452,155.3104,155.3874,1930.0
2023-09-05 12:40:00,161.33,161.36,161.25,161.33,3279.0,155.3104,155.3393,155.2334,155.3104,3279.0
2023-09-05 12:45:00,161.27,161.35,161.26,161.32,1775.0,155.2526,155.3296,155.243,155.3008,1775.0
2023-09-05 12:50:00,161.3,161.36,161.27,161.34,2073.0,155.2815,155.3393,155.2526,155.32,2073.0
2023-09-05 12:55:00,161.36,161.39,161.27,161.33,4660.0,155.3393,155.3681,155.2526,155.3104,4660.0
2023-09-05 13:00:00,161.32,161.36,161.17,161.17,3811.0,155.3008,155.3393,155.1564,155.1564,3811.0
2023-09-05 13:05:00,161.17,161.17,160.88,160.98,1262.0,155.1564,155.1564,154.8772,154.9734,1262.0
2023-09-05 13:10:00,160.93,160.96,160.77,160.77,9699.0,154.9253,154.9542,154.7713,154.7713,9699.0
2023-09-05 13:15:00,160.74,160.76,160.62,160.71,5218.0,154.7424,154.7616,154.6269,154.7135,5218.0
2023-09-05 13:20:00,160.68,160.71,160.53,160.69,2107.0,154.6846,154.7135,154.5402,154.6943,2107.0
2023-09-05 13:25:00,160.69,160.73,160.6,160.71,2603.0,154.6943,154.7328,154.6076,154.7135,2603.0
2023-09-05 13:30:00,160.66,160.81,160.62,160.75,3260.0,154.6654,154.8098,154.6269,154.752,3260.0
2023-09-05 13:35:00,160.72,160.84,160.67,160.84,3311.0,154.7231,154.8387,154.675,154.8387,3311.0
2023-09-05 13:40:00,160.76,160.89,160.62,160.63,3552.0,154.7616,154.8868,154.6269,154.6365,3552.0
2023-09-05 13:45:00,160.62,160.67,160.6,160.63,2036.0,154.6269,154.675,154.6076,154.6365,2036.0
2023-09-05 13:50:00,160.63,160.74,160.58,160.74,2506.0,154.6365,154.7424,154.5884,154.7424,2506.0
2023-09-05 13:55:00,160.74,160.78,160.69,160.71,1935.0,154.7424,154.7809,154.6943,154.7135,1935.0
2023-09-05 14:00:00,160.74,160.8,160.7,160.72,1709.0,154.7424,154.8002,154.7039,154.7231,1709.0
2023-09-05 14:05:00,160.69,160.83,160.68,160.78,2831.0,154.6943,154.829,154.6846,154.7809,2831.0
2023-09-05 14:10:00,160.77,160.84,160.73,160.74,3757.0,154.7713,154.8387,154.7328,154.7424,3757.0
2023-09-05 14:15:00,160.74,160.74,160.6,160.67,8281.0,154.7424,154.7424,154.6076,154.675,8281.0
2023-09-05 14:20:00,160.64,160.64,160.55,160.63,3042.0,154.6461,154.6461,154.5595,154.6365,3042.0
2023-09-05 14:25:00,160.65,160.76,160.58,160.75,3579.0,154.6558,154.7616,154.5884,154.752,3579.0
2023-09-05 14:30:00,160.74,160.87,160.74,160.81,7285.0,154.7424,154.8675,154.7424,154.8098,7285.0
2023-09-05 14:35:00,160.79,160.88,160.78,160.84,1823.0,154.7905,154.8772,154.7809,154.8387,1823.0
2023-09-05 14:40:00,160.82,160.92,160.82,160.9,2422.0,154.8194,154.9157,154.8194,154.8964,2422.0
2023-09-05 14:45:00,160.92,161.0,160.91,160.98,2814.0,154.9157,154.9927,154.9061,154.9734,2814.0
2023-09-05 14:50:00,160.97,161.05,160.95,161.0,5851.0,154.9638,155.0408,154.9446,154.9927,5851.0
2023-09-05 14:55:00,161.01,161.09,160.94,161.0,2466.0,155.0023,155.0793,154.9349,154.9927,2466.0
2023-09-05 15:00:00,161.01,161.02,160.9,160.9,2476.0,155.0023,155.0119,154.8964,154.8964,2476.0
2023-09-05 15:05:00,160.94,160.97,160.89,160.96,2091.0,154.9349,154.9638,154.8868,154.9542,2091.0
2023-09-05 15:10:00,160.97,160.97,160.87,160.89,3893.0,154.9638,154.9638,154.8675,154.8868,3893.0
2023-09-05 15:15:00,160.89,160.91,160.8,160.88,3198.0,154.8868,154.9061,154.8002,154.8772,3198.0
2023-09-05 15:20:00,160.89,160.91,160.84,160.91,2473.0,154.8868,154.9061,154.8387,154.9061,2473.0
2023-09-05 15:25:00,160.84,160.95,160.84,160.94,4193.0,154.8387,154.9446,154.8387,154.9349,4193.0
2023-09-05 15:30:00,160.96,160.96,160.81,160.81,7816.0,154.9542,154.9542,154.8098,154.8098,7816.0
2023-09-05 15:35:00,160.81,160.99,160.81,160.99,3833.0,154.8098,154.9831,154.8098,154.9831,3833.0
2023-09-05 15:40:00,160.99,161.04,160.97,161.0,7134.0,154.9831,155.0312,154.9638,154.9927,7134.0
2023-09-05 15:45:00,161.02,161.11,160.78,160.79,13280.0,155.0119,155.0986,154.7809,154.7905,13280.0
2023-09-05 15:50:00,160.76,160.79,160.59,160.63,21878.0,154.7616,154.7905,154.598,154.6365,21878.0
2023-09-05 15:55:00,160.64,160.82,160.37,160.42,52706.0,154.6461,154.8194,154.3862,154.4343,52706.0
2023-09-06 09:30:00,159.9,160.31,159.49,160.09,9243.0,153.9337,154.3284,153.539,154.1166,9243.0
2023-09-06 09:35:00,160.13,160.13,159.65,159.86,2300.0,154.1552,154.1552,153.6931,153.8952,2300.0
2023-09-06 09:40:00,159.9,160.11,159.87,160.05,1459.0,153.9337,154.1359,153.9049,154.0781,1459.0
2023-09-06 09:45:00,160.09,160.2,159.8,160.13,11647.0,154.1166,154.2225,153.8375,154.1552,11647.0
2023-09-06 09:50:00,160.07,160.15,160.0,160.1,5289.0,154.0974,154.1744,154.03,154.1263,5289.0
2023-09-06 09:55:00,160.09,160.71,160.09,160.71,5701.0,154.1166,154.7135,154.1166,154.7135,5701.0
2023-09-06 10:00:00,160.76,160.96,160.47,160.96,2623.0,154.7616,154.9542,154.4825,154.9542,2623.0
2023-09-06 10:05:00,161.02,161.53,161.02,161.47,2000.0,155.0119,155.5029,155.0119,155.4452,2000.0
2023-09-06 10:10:00,161.47,161.73,161.38,161.46,6695.0,155.4452,155.6955,155.3585,155.4355,6695.0
2023-09-06 10:15:00,161.49,161.53,161.27,161.4,2707.0,155.4644,155.5029,155.2526,155.3778,2707.0
2023-09-06 10:20:00,161.39,161.4,161.14,161.27,3155.0,155.3681,155.3778,155.1275,155.2526,3155.0
2023-09-06 10:25:00,161.23,161.3,161.17,161.24,3163.0,155.2141,155.2815,155.1564,155.2237,3163.0
2023-09-06 10:30:00,161.22,161.34,161.2,161.29,2259.0,155.2045,155.32,155.1852,155.2719,2259.0
2023-09-06 10:35:00,161.2,161.22,161.07,161.09,1540.0,155.1852,155.2045,155.0601,155.0793,1540.0
2023-09-06 10:40:00,161.01,161.12,161.0,161.09,1836.0,155.0023,155.1082,154.9927,155.0793,1836.0
2023-09-06 10:45:00,161.11,161.33,161.03,161.32,5592.0,155.0986,155.3104,155.0216,155.3008,5592.0
2023-09-06 10:50:00,161.3,161.34,161.15,161.15,3703.0,155.2815,155.32,155.1371,155.1371,3703.0
2023-09-06 10:55:00,161.03,161.18,160.99,161.17,2388.0,155.0216,155.166,154.9831,155.1564,2388.0
2023-09-06 11:00:00,161.17,161.35,161.17,161.35,1274.0,155.1564,155.3296,155.1564,155.3296,1274.0
2023-09-06 11:05:00,161.34,161.6,161.34,161.49,1825.0,155.32,155.5703,155.32,155.4644,1825.0
2023-09-06 11:10:00,161.48,161.52,161.19,161.25,6741.0,155.4548,155.4933,155.1756,155.2334,6741.0
2023-09-06 11:15:00,161.18,161.25,161.18,161.2,800.0,155.166,155.2334,155.166,155.1852,800.0
2023-09-06 11:20:00,161.14,161.15,160.87,161.03,2291.0,155.1275,155.1371,154.8675,155.0216,2291.0
2023-09-06 11:25:00,161.13,161.16,161.05,161.05,1583.0,155.1178,155.1467,155.0408,155.0408,1583.0
2023-09-06 11:30:00,161.04,161.04,160.87,161.03,3612.0,155.0312,155.0312,154.8675,155.0216,3612.0
2023-09-06 11:35:00,161.05,161.19,161.04,161.17,2197.0,155.0408,155.1756,155.0312,155.1564,2197.0
2023-09-06 11:40:00,161.23,161.28,161.12,161.2,2239.0,155.2141,155.2622,155.1082,155.1852,2239.0
2023-09-06 11:45:00,161.16,161.16,161.05,161.14,2640.0,155.1467,155.1467,155.0408,155.1275,2640.0
2023-09-06 11:50:00,161.13,161.22,161.08,161.21,1981.0,155.1178,155.2045,155.0697,155.1949,1981.0
2023-09-06 11:55:00,161.18,161.18,160.95,161.0,1616.0,155.166,155.166,154.9446,154.9927,1616.0
2023-09-06 12:00:00,160.9,161.0,160.9,160.97,2544.0,154.8964,154.9927,154.8964,154.9638,2544.0
2023-09-06 12:05:00,160.96,160.98,160.89,160.89,2384.0,154.9542,154.9734,154.8868,154.8868,2384.0
2023-09-06 12:10:00,160.93,161.14,160.91,161.14,2970.0,154.9253,155.1275,154.9061,155.1275,2970.0
2023-09-06 12:15:00,161.13,161.13,160.99,161.05,4231.0,155.1178,155.1178,154.9831,155.0408,4231.0
2023-09-06 12:20:00,161.03,161.13,161.0,161.02,5676.0,155.0216,155.1178,154.9927,155.0119,5676.0
2023-09-06 12:25:00,161.0,161.18,160.98,161.11,5066.0,154.9927,155.166,154.9734,155.0986,5066.0
2023-09-06 12:30:00,161.06,161.07,161.04,161.07,702.0,155.0505,155.0601,155.0312,155.0601,702.0
2023-09-06 12:35:00,161.05,161.05,160.97,161.02,2075.0,155.0408,155.0408,154.9638,155.0119,2075.0
2023-09-06 12:40:00,160.95,160.98,160.77,160.8,1450.0,154.9446,154.9734,154.7713,154.8002,1450.0
2023-09-06 12:45:00,160.76,160.83,160.75,160.75,2396.0,154.7616,154.829,154.752,154.752,2396.0
2023-09-06 12:50:00,160.8,160.83,160.63,160.63,2933.0,154.8002,154.829,154.6365,154.6365,2933.0
2023-09-06 12:55:00,160.6,160.66,160.56,160.64,2520.0,154.6076,154.6654,154.5691,154.6461,2520.0
2023-09-06 13:00:00,160.6,160.7,160.53,160.7,2100.0,154.6076,154.7039,154.5402,154.7039,2100.0
2023-09-06 13:05:00,160.71,160.77,160.7,160.77,1200.0,154.7135,154.7713,154.7039,154.7713,1200.0
2023-09-06 13:10:00,160.77,160.9,160.76,160.9,1065.0,154.7713,154.8964,154.7616,154.8964,1065.0
2023-09-06 13:15:00,160.9,160.99,160.84,160.84,3381.0,154.8964,154.9831,154.8387,154.8387,3381.0
2023-09-06 13:20:00,160.86,160.9,160.78,160.88,4153.0,154.8579,154.8964,154.7809,154.8772,4153.0
2023-09-06 13:25:00,160.9,160.93,160.86,160.91,1154.0,154.8964,154.9253,154.8579,154.9061,1154.0
2023-09-06 13:30:00,160.91,160.94,160.77,160.8,4338.0,154.9061,154.9349,154.7713,154.8002,4338.0
2023-09-06 13:35:00,160.76,160.8,160.73,160.79,1450.0,154.7616,154.8002,154.7328,154.7905,1450.0
2023-09-06 13:40:00,160.77,160.77,160.62,160.73,3072.0,154.7713,154.7713,154.6269,154.7328,3072.0
2023-09-06 13:45:00,160.76,160.78,160.74,160.77,900.0,154.7616,154.7809,154.7424,154.7713,900.0
2023-09-06 13:50:00,160.73,160.77,160.71,160.77,1200.0,154.7328,154.7713,154.7135,154.7713,1200.0
2023-09-06 13:55:00,160.74,160.89,160.74,160.89,3289.0,154.7424,154.8868,154.7424,154.8868,3289.0
2023-09-06 14:00:00,160.9,160.96,160.84,160.85,2247.0,154.8964,154.9542,154.8387,154.8483,2247.0
2023-09-06 14:05:00,160.85,160.98,160.81,160.96,1846.0,154.8483,154.9734,154.8098,154.9542,1846.0
2023-09-06 14:10:00,160.95,161.01,160.92,161.01,2653.0,154.9446,155.0023,154.9157,155.0023,2653.0
2023-09-06 14:15:00,161.01,161.02,160.83,160.89,2368.0,155.0023,155.0119,154.829,154.8868,2368.0
2023-09-06 14:20:00,160.91,160.96,160.87,160.92,1373.0,154.9061,154.9542,154.8675,154.9157,1373.0
2023-09-06 14:25:00,161.02,161.02,160.92,160.92,1647.0,155.0119,155.0119,154.9157,154.9157,1647.0
2023-09-06 14:30:00,160.96,161.13,160.96,161.09,2338.0,154.9542,155.1178,154.9542,155.0793,2338.0
2023-09-06 14:35:00,161.09,161.19,161.09,161.19,890.0,155.0793,155.1756,155.0793,155.1756,890.0
2023-09-06 14:40:00,161.19,161.19,161.09,161.12,2441.0,155.1756,155.1756,155.0793,155.1082,2441.0
2023-09-06 14:45:00,161.13,161.16,161.11,161.14,2119.0,155.1178,155.1467,155.0986,155.1275,2119.0
2023-09-06 14:50:00,161.15,161.16,161.06,161.13,1813.0,155.1371,155.1467,155.0505,155.1178,1813.0
2023-09-06 14:55:00,161.12,161.15,161.08,161.1,2440.0,155.1082,155.1371,155.0697,155.089,2440.0
2023-09-06 15:00:00,161.14,161.14,160.93,160.93,6647.0,155.1275,155.1275,154.9253,154.9253,6647.0
2023-09-06 15:05:00,160.93,160.98,160.85,160.85,7384.0,154.9253,154.9734,154.8483,154.8483,7384.0
2023-09-06 15:10:00,160.84,160.98,160.8,160.89,9473.0,154.8387,154.9734,154.8002,154.8868,9473.0
2023-09-06 15:15:00,160.88,160.98,160.86,160.98,9294.0,154.8772,154.9734,154.8579,154.9734,9294.0
2023-09-06 15:20:00,161.05,161.06,160.94,160.95,4677.0,155.0408,155.0505,154.9349,154.9446,4677.0
2023-09-06 15:25:00,160.98,161.01,160.87,160.87,8253.0,154.9734,155.0023,154.8675,154.8675,8253.0
2023-09-06 15:30:00,160.88,160.96,160.83,160.96,9264.0,154.8772,154.9542,154.829,154.9542,9264.0
2023-09-06 15:35:00,161.0,161.0,160.83,160.89,8095.0,154.9927,154.9927,154.829,154.8868,8095.0
2023-09-06 15:40:00,160.89,160.93,160.82,160.83,7694.0,154.8868,154.9253,154.8194,154.829,7694.0
2023-09-06 15:45:00,160.84,161.01,160.82,161.0,11896.0,154.8387,155.0023,154.8194,154.9927,11896.0
2023-09-06 15:50:00,160.97,160.98,160.65,160.66,35985.0,154.9638,154.9734,154.6558,154.6654,35985.0
2023-09-06 15:55:00,160.7,160.75,160.54,160.6,125129.0,154.7039,154.752,154.5499,154.6076,125129.0
2023-09-07 09:30:00,160.25,161.17,160.17,161.02,19087.0,155.2308,156.122,155.1534,155.9767,19087.0
2023-09-07 09:35:00,161.16,161.61,161.15,161.41,11453.0,156.1123,156.5483,156.1027,156.3545,11453.0
2023-09-07 09:40:00,161.39,161.69,161.18,161.53,3567.0,156.3351,156.6257,156.1317,156.4708,3567.0
2023-09-07 09:45:00,161.5,161.54,161.14,161.42,4443.0,156.4417,156.4804,156.093,156.3642,4443.0
2023-09-07 09:50:00,161.54,161.57,161.25,161.37,3225.0,156.4804,156.5095,156.1995,156.3158,3225.0
2023-09-07 09:55:00,161.48,161.53,161.16,161.29,7090.0,156.4223,156.4708,156.1123,156.2383,7090.0
2023-09-07 10:00:00,161.35,161.55,161.21,161.25,3550.0,156.2964,156.4901,156.1608,156.1995,3550.0
2023-09-07 10:05:00,161.25,161.25,160.87,160.92,10571.0,156.1995,156.1995,155.8314,155.8799,10571.0
2023-09-07 10:10:00,160.91,160.91,160.56,160.57,4623.0,155.8702,155.8702,155.5311,155.5408,4623.0
2023-09-07 10:15:00,160.54,160.62,160.45,160.56,10944.0,155.5118,155.5893,155.4246,155.5311,10944.0
2023-09-07 10:20:00,160.62,160.82,160.51,160.71,17949.0,155.5893,155.783,155.4827,155.6764,17949.0
2023-09-07 10:25:00,160.7,160.8,160.45,160.48,4568.0,155.6668,155.7636,155.4246,155.4536,4568.0
2023-09-07 10:30:00,160.44,160.95,160.43,160.91,7320.0,155.4149,155.9089,155.4052,155.8702,7320.0
2023-09-07 10:35:00,160.9,161.14,160.85,161.14,4800.0,155.8605,156.093,155.8121,156.093,4800.0
2023-09-07 10:40:00,161.05,161.23,161.04,161.23,3294.0,156.0058,156.1802,155.9961,156.1802,3294.0
2023-09-07 10:45:00,161.14,161.14,161.01,161.09,2840.0,156.093,156.093,155.967,156.0445,2840.0
2023-09-07 10:50:00,161.07,161.33,161.04,161.33,3209.0,156.0252,156.277,155.9961,156.277,3209.0
2023-09-07 10:55:00,161.34,161.52,161.33,161.47,2413.0,156.2867,156.4611,156.277,156.4126,2413.0
2023-09-07 11:00:00,161.49,161.55,161.38,161.39,4697.0,156.432,156.4901,156.3255,156.3351,4697.0
2023-09-07 11:05:00,161.38,161.41,161.26,161.31,3209.0,156.3255,156.3545,156.2092,156.2576,3209.0
2023-09-07 11:10:00,161.4,161.4,161.19,161.21,2044.0,156.3448,156.3448,156.1414,156.1608,2044.0
2023-09-07 11:15:00,161.17,161.18,160.97,161.03,2843.0,156.122,156.1317,155.9283,155.9864,2843.0
2023-09-07 11:20:00,161.07,161.28,161.03,161.28,4366.0,156.0252,156.2286,155.9864,156.2286,4366.0
2023-09-07 11:25:00,161.37,161.51,161.31,161.48,7485.0,156.3158,156.4514,156.2576,156.4223,7485.0
2023-09-07 11:30:00,161.57,161.61,161.51,161.61,4904.0,156.5095,156.5483,156.4514,156.5483,4904.0
2023-09-07 11:35:00,161.59,161.93,161.58,161.84,4630.0,156.5289,156.8582,156.5192,156.771,4630.0
2023-09-07 11:40:00,161.83,161.85,161.62,161.64,3064.0,156.7614,156.7807,156.5579,156.5773,3064.0
2023-09-07 11:45:00,161.59,161.61,161.58,161.61,310.0,156.5289,156.5483,156.5192,156.5483,310.0
2023-09-07 11:50:00,161.59,161.59,161.41,161.41,2791.0,156.5289,156.5289,156.3545,156.3545,2791.0
2023-09-07 11:55:00,161.45,161.72,161.37,161.63,6377.0,156.3933,156.6548,156.3158,156.5676,6377.0
2023-09-07 12:00:00,161.57,161.8,161.57,161.78,2271.0,156.5095,156.7323,156.5095,156.7129,2271.0
2023-09-07 12:05:00,161.82,161.86,161.79,161.79,1102.0,156.7517,156.7904,156.7226,156.7226,1102.0
2023-09-07 12:10:00,161.84,161.91,161.75,161.84,3118.0,156.771,156.8389,156.6839,156.771,3118.0
2023-09-07 12:15:00,161.84,161.88,161.81,161.84,4082.0,156.771,156.8098,156.742,156.771,4082.0
2023-09-07 12:20:00,161.84,161.92,161.81,161.92,11934.0,156.771,156.8485,156.742,156.8485,11934.0
2023-09-07 12:25:00,161.9,161.9,161.71,161.71,7750.0,156.8292,156.8292,156.6451,156.6451,7750.0
2023-09-07 12:30:00,161.69,161.73,161.51,161.56,2098.0,156.6257,156.6645,156.4514,156.4998,2098.0
2023-09-07 12:35:00,161.49,161.69,161.49,161.61,3816.0,156.432,156.6257,156.432,156.5483,3816.0
2023-09-07 12:40:00,161.59,161.6,161.42,161.42,3305.0,156.5289,156.5386,156.3642,156.3642,3305.0
2023-09-07 12:45:00,161.44,161.52,161.44,161.52,1940.0,156.3836,156.4611,156.3836,156.4611,1940.0
2023-09-07 12:50:00,161.46,161.51,161.41,161.42,1562.0,156.403,156.4514,156.3545,156.3642,1562.0
2023-09-07 12:55:00,161.43,161.45,161.37,161.4,2352.0,156.3739,156.3933,156.3158,156.3448,2352.0
2023-09-07 13:00:00,161.42,161.54,161.38,161.39,3033.0,156.3642,156.4804,156.3255,156.3351,3033.0
2023-09-07 13:05:00,161.38,161.41,161.36,161.41,5451.0,156.3255,156.3545,156.3061,156.3545,5451.0
2023-09-07 13:10:00,161.4,161.54,161.37,161.54,3102.0,156.3448,156.4804,156.3158,156.4804,3102.0
2023-09-07 13:15:00,161.54,161.68,161.54,161.62,1757.0,156.4804,156.6161,156.4804,156.5579,1757.0
2023-09-07 13:20:00,161.62,161.64,161.46,161.54,3342.0,156.5579,156.5773,156.403,156.4804,3342.0
2023-09-07 13:25:00,161.53,161.73,161.53,161.71,8266.0,156.4708,156.6645,156.4708,156.6451,8266.0
2023-09-07 13:30:00,161.7,161.8,161.69,161.7,5314.0,156.6354,156.7323,156.6257,156.6354,5314.0
2023-09-07 13:35:00,161.71,161.75,161.69,161.73,5343.0,156.6451,156.6839,156.6257,156.6645,5343.0
2023-09-07 13:40:00,161.71,161.74,161.65,161.69,6594.0,156.6451,156.6742,156.587,156.6257,6594.0
2023-09-07 13:45:00,161.69,161.74,161.53,161.53,2629.0,156.6257,156.6742,156.4708,156.4708,2629.0
2023-09-07 13:50:00,161.52,161.56,161.49,161.52,2001.0,156.4611,156.4998,156.432,156.4611,2001.0
2023-09-07 13:55:00,161.53,161.61,161.5,161.5,2330.0,156.4708,156.5483,156.4417,156.4417,2330.0
2023-09-07 14:00:00,161.55,161.59,161.51,161.57,4612.0,156.4901,156.5289,156.4514,156.5095,4612.0
2023-09-07 14:05:00,161.51,161.53,161.41,161.45,3398.0,156.4514,156.4708,156.3545,156.3933,3398.0
2023-09-07 14:10:00,161.44,161.44,161.28,161.38,3243.0,156.3836,156.3836,156.2286,156.3255,3243.0
2023-09-07 14:15:00,161.35,161.35,161.3,161.33,801.0,156.2964,156.2964,156.248,156.277,801.0
2023-09-07 14:20:00,161.3,161.32,161.27,161.3,1671.0,156.248,156.2673,156.2189,156.248,1671.0
2023-09-07 14:25:00,161.27,161.27,161.16,161.21,1469.0,156.2189,156.2189,156.1123,156.1608,1469.0
2023-09-07 14:30:00,161.17,161.17,160.99,161.08,2054.0,156.122,156.122,155.9477,156.0349,2054.0
2023-09-07 14:35:00,161.06,161.12,161.03,161.07,2262.0,156.0155,156.0736,155.9864,156.0252,2262.0
2023-09-07 14:40:00,161.01,161.1,160.98,161.0,4597.0,155.967,156.0542,155.938,155.9574,4597.0
2023-09-07 14:45:00,161.08,161.13,161.02,161.13,1550.0,156.0349,156.0833,155.9767,156.0833,1550.0
2023-09-07 14:50:00,161.08,161.13,161.08,161.08,1975.0,156.0349,156.0833,156.0349,156.0349,1975.0
2023-09-07 14:55:00,161.08,161.13,161.03,161.06,2545.0,156.0349,156.0833,155.9864,156.0155,2545.0
2023-09-07 15:00:00,161.04,161.04,160.88,160.88,2119.0,155.9961,155.9961,155.8411,155.8411,2119.0
2023-09-07 15:05:00,160.89,160.89,160.74,160.79,3371.0,155.8508,155.8508,155.7055,155.7539,3371.0
2023-09-07 15:10:00,160.82,160.94,160.82,160.88,1813.0,155.783,155.8992,155.783,155.8411,1813.0
2023-09-07 15:15:00,160.88,160.91,160.81,160.87,4143.0,155.8411,155.8702,155.7733,155.8314,4143.0
2023-09-07 15:20:00,160.94,160.95,160.7,160.83,4900.0,155.8992,155.9089,155.6668,155.7927,4900.0
2023-09-07 15:25:00,160.84,160.85,160.73,160.8,2958.0,155.8024,155.8121,155.6958,155.7636,2958.0
2023-09-07 15:30:00,160.83,160.87,160.78,160.82,8249.0,155.7927,155.8314,155.7442,155.783,8249.0
2023-09-07 15:35:00,160.82,160.9,160.81,160.84,8356.0,155.783,155.8605,155.7733,155.8024,8356.0
2023-09-07 15:40:00,160.8,160.9,160.72,160.85,11708.0,155.7636,155.8605,155.6861,155.8121,11708.0
2023-09-07 15:45:00,160.86,160.94,160.8,160.84,19811.0,155.8217,155.8992,155.7636,155.8024,19811.0
2023-09-07 15:50:00,160.89,160.89,160.49,160.63,18519.0,155.8508,155.8508,155.4633,155.5989,18519.0
2023-09-07 15:55:00,160.65,160.78,160.56,160.64,43967.0,155.6183,155.7442,155.5311,155.6086,43967.0
2023-09-08 09:30:00,160.98,161.34,160.59,161.31,8074.0,155.938,156.2867,155.5602,156.2576,8074.0
2023-09-08 09:35:00,160.95,161.17,160.53,160.53,6355.0,155.9089,156.122,155.5021,155.5021,6355.0
2023-09-08 09:40:00,160.61,160.97,160.61,160.63,2680.0,155.5796,155.9283,155.5796,155.5989,2680.0
2023-09-08 09:45:00,160.59,160.72,160.5,160.61,4739.0,155.5602,155.6861,155.473,155.5796,4739.0
2023-09-08 09:50:00,160.48,160.52,160.06,160.22,8447.0,155.4536,155.4924,155.0468,155.2018,8447.0
2023-09-08 09:55:00,160.23,160.84,160.22,160.81,5744.0,155.2115,155.8024,155.2018,155.7733,5744.0
2023-09-08 10:00:00,160.91,160.99,160.72,160.72,3353.0,155.8702,155.9477,155.6861,155.6861,3353.0
2023-09-08 10:05:00,160.84,160.93,160.67,160.82,2824.0,155.8024,155.8896,155.6377,155.783,2824.0
2023-09-08 10:10:00,160.81,160.81,160.54,160.6,2507.0,155.7733,155.7733,155.5118,155.5699,2507.0
2023-09-08 10:15:00,160.56,160.81,160.55,160.66,1547.0,155.5311,155.7733,155.5215,155.628,1547.0
2023-09-08 10:20:00,160.71,160.83,160.62,160.78,2801.0,155.6764,155.7927,155.5893,155.7442,2801.0
2023-09-08 10:25:00,160.74,160.97,160.73,160.85,2636.0,155.7055,155.9283,155.6958,155.8121,2636.0
2023-09-08 10:30:00,160.8,160.84,160.69,160.69,1954.0,155.7636,155.8024,155.6571,155.6571,1954.0
2023-09-08 10:35:00,160.65,160.74,160.64,160.74,2297.0,155.6183,155.7055,155.6086,155.7055,2297.0
2023-09-08 10:40:00,160.74,160.81,160.68,160.74,4907.0,155.7055,155.7733,155.6474,155.7055,4907.0
2023-09-08 10:45:00,160.72,160.81,160.72,160.81,2284.0,155.6861,155.7733,155.6861,155.7733,2284.0
2023-09-08 10:50:00,160.78,160.92,160.77,160.92,2114.0,155.7442,155.8799,155.7346,155.8799,2114.0
2023-09-08 10:55:00,161.02,161.11,161.01,161.01,2011.0,155.9767,156.0639,155.967,155.967,2011.0
2023-09-08 11:00:00,161.02,161.13,160.98,160.98,2146.0,155.9767,156.0833,155.938,155.938,2146.0
2023-09-08 11:05:00,160.97,160.97,160.57,160.65,1635.0,155.9283,155.9283,155.5408,155.6183,1635.0
2023-09-08 11:10:00,160.65,160.71,160.57,160.71,1002.0,155.6183,155.6764,155.5408,155.6764,1002.0
2023-09-08 11:15:00,160.74,160.74,160.52,160.54,1274.0,155.7055,155.7055,155.4924,155.5118,1274.0
2023-09-08 11:20:00,160.56,160.63,160.38,160.4,4491.0,155.5311,155.5989,155.3568,155.3762,4491.0
2023-09-08 11:25:00,160.48,160.53,160.42,160.48,710.0,155.4536,155.5021,155.3955,155.4536,710.0
2023-09-08 11:30:00,160.51,160.55,160.46,160.49,2616.0,155.4827,155.5215,155.4343,155.4633,2616.0
2023-09-08 11:35:00,160.49,160.49,160.34,160.48,2465.0,155.4633,155.4633,155.318,155.4536,2465.0
2023-09-08 11:40:00,160.43,160.5,160.4,160.49,552.0,155.4052,155.473,155.3762,155.4633,552.0
2023-09-08 11:45:00,160.48,160.56,160.43,160.5,3770.0,155.4536,155.5311,155.4052,155.473,3770.0
2023-09-08 11:50:00,160.5,160.54,160.41,160.47,4663.0,155.473,155.5118,155.3858,155.444,4663.0
2023-09-08 11:55:00,160.53,160.58,160.45,160.45,2834.0,155.5021,155.5505,155.4246,155.4246,2834.0
2023-09-08 12:00:00,160.45,160.6,160.4,160.6,1681.0,155.4246,155.5699,155.3762,155.5699,1681.0
2023-09-08 12:05:00,160.62,160.62,160.54,160.56,2814.0,155.5893,155.5893,155.5118,155.5311,2814.0
2023-09-08 12:10:00,160.51,160.71,160.51,160.71,5447.0,155.4827,155.6764,155.4827,155.6764,5447.0
2023-09-08 12:15:00,160.72,161.0,160.72,160.89,8519.0,155.6861,155.9574,155.6861,155.8508,8519.0
2023-09-08 12:20:00,160.88,160.88,160.83,160.87,938.0,155.8411,155.8411,155.7927,155.8314,938.0
2023-09-08 12:25:00,160.81,160.81,160.62,160.78,3435.0,155.7733,155.7733,155.5893,155.7442,3435.0
2023-09-08 12:30:00,160.75,160.75,160.61,160.64,2665.0,155.7152,155.7152,155.5796,155.6086,2665.0
2023-09-08 12:35:00,160.64,160.68,160.58,160.58,1950.0,155.6086,155.6474,155.5505,155.5505,1950.0
2023-09-08 12:40:00,160.62,160.7,160.62,160.66,1986.0,155.5893,155.6668,155.5893,155.628,1986.0
2023-09-08 12:45:00,160.71,160.8,160.59,160.59,4014.0,155.6764,155.7636,155.5602,155.5602,4014.0
2023-09-08 12:50:00,160.58,160.59,160.53,160.57,2263.0,155.5505,155.5602,155.5021,155.5408,2263.0
2023-09-08 12:55:00,160.53,160.69,160.48,160.68,4662.0,155.5021,155.6571,155.4536,155.6474,4662.0
2023-09-08 13:00:00,160.66,160.67,160.55,160.56,2002.0,155.628,155.6377,155.5215,155.5311,2002.0
2023-09-08 13:05:00,160.52,160.54,160.45,160.46,1555.0,155.4924,155.5118,155.4246,155.4343,1555.0
2023-09-08 13:10:00,160.46,160.57,160.45,160.56,4715.0,155.4343,155.5408,155.4246,155.5311,4715.0
2023-09-08 13:15:00,160.56,160.58,160.52,160.58,750.0,155.5311,155.5505,155.4924,155.5505,750.0
2023-09-08 13:20:00,160.55,160.55,160.4,160.41,5091.0,155.5215,155.5215,155.3762,155.3858,5091.0
2023-09-08 13:25:00,160.33,160.37,160.21,160.25,3366.0,155.3083,155.3471,155.1921,155.2308,3366.0
2023-09-08 13:30:00,160.23,160.23,160.14,160.22,4519.0,155.2115,155.2115,155.1243,155.2018,4519.0
2023-09-08 13:35:00,160.15,160.19,160.1,160.16,6313.0,155.134,155.1727,155.0855,155.1437,6313.0
2023-09-08 13:40:00,160.2,160.26,160.18,160.19,1442.0,155.1824,155.2405,155.163,155.1727,1442.0
2023-09-08 13:45:00,160.21,160.21,160.14,160.14,2369.0,155.1921,155.1921,155.1243,155.1243,2369.0
2023-09-08 13:50:00,160.21,160.22,160.07,160.09,3571.0,155.1921,155.2018,155.0565,155.0759,3571.0
2023-09-08 13:55:00,160.08,160.12,160.04,160.11,1571.0,155.0662,155.1049,155.0274,155.0952,1571.0
2023-09-08 14:00:00,160.17,160.18,160.14,160.14,1463.0,155.1534,155.163,155.1243,155.1243,1463.0
2023-09-08 14:05:00,160.13,160.17,160.11,160.15,2634.0,155.1146,155.1534,155.0952,155.134,2634.0
2023-09-08 14:10:00,160.11,160.11,159.89,160.01,5058.0,155.0952,155.0952,154.8821,154.9984,5058.0
2023-09-08 14:15:00,160.05,160.06,160.0,160.02,2058.0,155.0371,155.0468,154.9887,155.0081,2058.0
2023-09-08 14:20:00,160.03,160.06,159.96,159.99,8610.0,155.0177,155.0468,154.9499,154.979,8610.0
2023-09-08 14:25:00,160.0,160.06,159.96,160.06,2916.0,154.9887,155.0468,154.9499,155.0468,2916.0
2023-09-08 14:30:00,160.02,160.11,160.02,160.09,5918.0,155.0081,155.0952,155.0081,155.0759,5918.0
2023-09-08 14:35:00,160.11,160.13,159.94,159.96,4841.0,155.0952,155.1146,154.9306,154.9499,4841.0
2023-09-08 14:40:00,159.96,159.98,159.81,159.88,2402.0,154.9499,154.9693,154.8046,154.8724,2402.0
2023-09-08 14:45:00,159.88,159.88,159.63,159.65,2488.0,154.8724,154.8724,154.6303,154.6496,2488.0
2023-09-08 14:50:00,159.7,159.71,159.46,159.51,16446.0,154.6981,154.7078,154.4656,154.514,16446.0
2023-09-08 14:55:00,159.53,159.65,159.42,159.51,4495.0,154.5334,154.6496,154.4268,154.514,4495.0
2023-09-08 15:00:00,159.49,159.56,159.35,159.37,6644.0,154.4947,154.5625,154.359,154.3784,6644.0
2023-09-08 15:05:00,159.42,159.45,159.35,159.36,2779.0,154.4268,154.4559,154.359,154.3687,2779.0
2023-09-08 15:10:00,159.34,159.43,159.21,159.32,12438.0,154.3494,154.4365,154.2234,154.33,12438.0
2023-09-08 15:15:00,159.34,159.47,159.3,159.42,4890.0,154.3494,154.4753,154.3106,154.4268,4890.0
2023-09-08 15:20:00,159.46,159.46,159.39,159.45,6746.0,154.4656,154.4656,154.3978,154.4559,6746.0
2023-09-08 15:25:00,159.46,159.51,159.44,159.45,7294.0,154.4656,154.514,154.4462,154.4559,7294.0
2023-09-08 15:30:00,159.44,159.48,159.42,159.43,7917.0,154.4462,154.485,154.4268,154.4365,7917.0
2023-09-08 15:35:00,159.44,159.68,159.42,159.66,15070.0,154.4462,154.6787,154.4268,154.6593,15070.0
2023-09-08 15:40:00,159.7,159.73,159.65,159.7,6699.0,154.6981,154.7271,154.6496,154.6981,6699.0
2023-09-08 15:45:00,159.68,159.72,159.57,159.68,14061.0,154.6787,154.7174,154.5721,154.6787,14061.0
2023-09-08 15:50:00,159.64,159.69,159.45,159.66,23939.0,154.64,154.6884,154.4559,154.6593,23939.0
2023-09-08 15:55:00,159.68,159.97,159.6,159.87,63589.0,154.6787,154.9596,154.6012,154.8628,63589.0
2023-09-11 09:30:00,160.1,161.26,160.01,161.26,8780.0,155.0855,156.2092,154.9984,156.2092,8780.0
2023-09-11 09:35:00,160.99,161.76,160.92,161.71,4211.0,155.9477,156.6936,155.8799,156.6451,4211.0
2023-09-11 09:40:00,161.94,162.07,161.74,161.9,5917.0,156.8679,156.9938,156.6742,156.8292,5917.0
2023-09-11 09:45:00,161.83,162.21,161.52,161.52,8999.0,156.7614,157.1295,156.4611,156.4611,8999.0
2023-09-11 09:50:00,161.57,161.65,161.0,161.03,7566.0,156.5095,156.587,155.9574,155.9864,7566.0
2023-09-11 09:55:00,161.18,161.18,160.85,160.9,4688.0,156.1317,156.1317,155.8121,155.8605,4688.0
2023-09-11 10:00:00,160.98,160.98,160.56,160.65,11262.0,155.938,155.938,155.5311,155.6183,11262.0
2023-09-11 10:05:00,160.55,160.84,160.49,160.5,3053.0,155.5215,155.8024,155.4633,155.473,3053.0
2023-09-11 10:10:00,160.56,160.88,160.54,160.77,4026.0,155.5311,155.8411,155.5118,155.7346,4026.0
2023-09-11 10:15:00,160.73,160.82,160.59,160.62,3170.0,155.6958,155.783,155.5602,155.5893,3170.0
2023-09-11 10:20:00,160.57,160.87,160.57,160.8,2740.0,155.5408,155.8314,155.5408,155.7636,2740.0
2023-09-11 10:25:00,160.8,161.16,160.7,161.16,11529.0,155.7636,156.1123,155.6668,156.1123,11529.0
2023-09-11 10:30:00,161.11,161.29,160.71,160.71,3668.0,156.0639,156.2383,155.6764,155.6764,3668.0
2023-09-11 10:35:00,160.75,160.77,160.41,160.51,2956.0,155.7152,155.7346,155.3858,155.4827,2956.0
2023-09-11 10:40:00,160.5,160.64,160.48,160.64,3019.0,155.473,155.6086,155.4536,155.6086,3019.0
2023-09-11 10:45:00,160.57,160.71,160.52,160.59,7078.0,155.5408,155.6764,155.4924,155.5602,7078.0
2023-09-11 10:50:00,160.53,160.76,160.51,160.64,2841.0,155.5021,155.7249,155.4827,155.6086,2841.0
2023-09-11 10:55:00,160.51,160.63,160.51,160.63,1256.0,155.4827,155.5989,155.4827,155.5989,1256.0
2023-09-11 11:00:00,160.57,160.63,160.42,160.51,2384.0,155.5408,155.5989,155.3955,155.4827,2384.0
2023-09-11 11:05:00,160.47,160.51,160.35,160.45,1600.0,155.444,155.4827,155.3277,155.4246,1600.0
2023-09-11 11:10:00,160.39,160.43,160.29,160.29,1241.0,155.3665,155.4052,155.2696,155.2696,1241.0
2023-09-11 11:15:00,160.44,160.47,160.44,160.47,1020.0,155.4149,155.444,155.4149,155.444,1020.0
2023-09-11 11:20:00,160.45,160.49,160.35,160.43,1350.0,155.4246,155.4633,155.3277,155.4052,1350.0
2023-09-11 11:25:00,160.47,160.49,160.32,160.39,1778.0,155.444,155.4633,155.2987,155.3665,1778.0
2023-09-11 11:30:00,160.41,160.43,160.23,160.29,3181.0,155.3858,155.4052,155.2115,155.2696,3181.0
2023-09-11 11:35:00,160.3,160.3,160.21,160.21,1399.0,155.2793,155.2793,155.1921,155.1921,1399.0
2023-09-11 11:40:00,160.22,160.23,159.95,160.11,2614.0,155.2018,155.2115,154.9402,155.0952,2614.0
2023-09-11 11:45:00,160.06,160.53,160.06,160.48,8227.0,155.0468,155.5021,155.0468,155.4536,8227.0
2023-09-11 11:50:00,160.51,160.62,160.37,160.62,3257.0,155.4827,155.5893,155.3471,155.5893,3257.0
2023-09-11 11:55:00,160.56,160.59,160.5,160.52,2101.0,155.5311,155.5602,155.473,155.4924,2101.0
2023-09-11 12:00:00,160.52,160.73,160.47,160.72,2103.0,155.4924,155.6958,155.444,155.6861,2103.0
2023-09-11 12:05:00,160.73,161.0,160.73,160.93,4242.0,155.6958,155.9574,155.6958,155.8896,4242.0
2023-09-11 12:10:00,160.94,161.03,160.9,161.03,600.0,155.8992,155.9864,155.8605,155.9864,600.0
2023-09-11 12:15:00,161.09,161.12,161.02,161.05,560.0,156.0445,156.0736,155.9767,156.0058,560.0
2023-09-11 12:20:00,161.08,161.08,160.99,160.99,2325.0,156.0349,156.0349,155.9477,155.9477,2325.0
2023-09-11 12:25:00,161.0,161.07,160.93,161.02,3669.0,155.9574,156.0252,155.8896,155.9767,3669.0
2023-09-11 12:30:00,161.04,161.17,160.99,161.16,2736.0,155.9961,156.122,155.9477,156.1123,2736.0
2023-09-11 12:35:00,161.16,161.34,161.15,161.31,6646.0,156.1123,156.2867,156.1027,156.2576,6646.0
2023-09-11 12:40:00,161.31,161.45,161.3,161.38,6184.0,156.2576,156.3933,156.248,156.3255,6184.0
2023-09-11 12:45:00,161.38,161.41,161.17,161.17,2928.0,156.3255,156.3545,156.122,156.122,2928.0
2023-09-11 12:50:00,161.16,161.17,160.99,161.13,5202.0,156.1123,156.122,155.9477,156.0833,5202.0
2023-09-11 12:55:00,161.14,161.15,161.02,161.03,1100.0,156.093,156.1027,155.9767,155.9864,1100.0
2023-09-11 13:00:00,161.05,161.11,160.76,160.77,3315.0,156.0058,156.0639,155.7249,155.7346,3315.0
2023-09-11 13:05:00,160.76,160.84,160.76,160.82,1211.0,155.7249,155.8024,155.7249,155.783,1211.0
2023-09-11 13:10:00,160.76,160.85,160.75,160.76,1101.0,155.7249,155.8121,155.7152,155.7249,1101.0
2023-09-11 13:15:00,160.75,160.85,160.75,160.85,1201.0,155.7152,155.8121,155.7152,155.8121,1201.0
2023-09-11 13:20:00,161.0,161.05,160.93,160.98,4251.0,155.9574,156.0058,155.8896,155.938,4251.0
2023-09-11 13:25:00,160.95,160.95,160.82,160.88,4317.0,155.9089,155.9089,155.783,155.8411,4317.0
2023-09-11 13:30:00,160.87,160.92,160.73,160.92,3304.0,155.8314,155.8799,155.6958,155.8799,3304.0
2023-09-11 13:35:00,160.96,161.01,160.9,161.01,1901.0,155.9186,155.967,155.8605,155.967,1901.0
2023-09-11 13:40:00,160.96,160.97,160.79,160.79,1730.0,155.9186,155.9283,155.7539,155.7539,1730.0
2023-09-11 13:45:00,160.81,160.86,160.76,160.76,2019.0,155.7733,155.8217,155.7249,155.7249,2019.0
2023-09-11 13:50:00,160.75,160.75,160.62,160.64,1012.0,155.7152,155.7152,155.5893,155.6086,1012.0
2023-09-11 13:55:00,160.64,160.66,160.64,160.65,400.0,155.6086,155.628,155.6086,155.6183,400.0
2023-09-11 14:00:00,160.62,160.62,160.57,160.57,2021.0,155.5893,155.5893,155.5408,155.5408,2021.0
2023-09-11 14:05:00,160.58,160.69,160.58,160.69,1512.0,155.5505,155.6571,155.5505,155.6571,1512.0
2023-09-11 14:10:00,160.68,160.71,160.65,160.67,936.0,155.6474,155.6764,155.6183,155.6377,936.0
2023-09-11 14:15:00,160.66,160.73,160.63,160.69,2503.0,155.628,155.6958,155.5989,155.6571,2503.0
2023-09-11 14:20:00,160.73,160.76,160.68,160.71,2228.0,155.6958,155.7249,155.6474,155.6764,2228.0
2023-09-11 14:25:00,160.79,160.79,160.68,160.74,2668.0,155.7539,155.7539,155.6474,155.7055,2668.0
2023-09-11 14:30:00,160.72,160.77,160.72,160.75,1096.0,155.6861,155.7346,155.6861,155.7152,1096.0
2023-09-11 14:35:00,160.79,160.83,160.74,160.77,3618.0,155.7539,155.7927,155.7055,155.7346,3618.0
2023-09-11 14:40:00,160.73,160.79,160.7,160.74,2479.0,155.6958,155.7539,155.6668,155.7055,2479.0
2023-09-11 14:45:00,160.78,160.81,160.75,160.81,939.0,155.7442,155.7733,155.7152,155.7733,939.0
2023-09-11 14:50:00,160.78,160.82,160.74,160.75,4069.0,155.7442,155.783,155.7055,155.7152,4069.0
2023-09-11 14:55:00,160.77,160.82,160.77,160.82,4212.0,155.7346,155.783,155.7346,155.783,4212.0
2023-09-11 15:00:00,160.82,160.83,160.64,160.79,6532.0,155.783,155.7927,155.6086,155.7539,6532.0
2023-09-11 15:05:00,160.82,160.86,160.78,160.81,3714.0,155.783,155.8217,155.7442,155.7733,3714.0
2023-09-11 15:10:00,160.88,160.88,160.7,160.83,14491.0,155.8411,155.8411,155.6668,155.7927,14491.0
2023-09-11 15:15:00,160.83,160.89,160.78,160.85,3102.0,155.7927,155.8508,155.7442,155.8121,3102.0
2023-09-11 15:20:00,160.89,161.0,160.89,161.0,3310.0,155.8508,155.9574,155.8508,155.9574,3310.0
2023-09-11 15:25:00,161.08,161.17,161.05,161.07,3557.0,156.0349,156.122,156.0058,156.0252,3557.0
2023-09-11 15:30:00,161.07,161.07,160.96,160.97,5493.0,156.0252,156.0252,155.9186,155.9283,5493.0
2023-09-11 15:35:00,160.94,161.16,160.93,161.16,3213.0,155.8992,156.1123,155.8896,156.1123,3213.0
2023-09-11 15:40:00,161.12,161.23,161.04,161.11,5331.0,156.0736,156.1802,155.9961,156.0639,5331.0
2023-09-11 15:45:00,161.06,161.09,160.84,160.87,8036.0,156.0155,156.0445,155.8024,155.8314,8036.0
2023-09-11 15:50:00,160.83,161.0,160.78,160.98,16878.0,155.7927,155.9574,155.7442,155.938,16878.0
2023-09-11 15:55:00,160.96,161.18,160.89,161.18,37573.0,155.9186,156.1317,155.8508,156.1317,37573.0
2023-09-12 09:30:00,161.42,161.99,161.12,161.77,10549.0,156.3642,156.9164,156.0736,156.7032,10549.0
2023-09-12 09:35:00,161.81,162.08,161.67,162.05,12514.0,156.742,157.0035,156.6064,156.9745,12514.0
2023-09-12 09:40:00,161.93,161.99,161.7,161.71,12317.0,156.8582,156.9164,156.6354,156.6451,12317.0
2023-09-12 09:45:00,161.7,161.76,161.35,161.43,23020.0,156.6354,156.6936,156.2964,156.3739,23020.0
2023-09-12 09:50:00,161.35,161.36,161.21,161.32,2956.0,156.2964,156.3061,156.1608,156.2673,2956.0
2023-09-12 09:55:00,161.29,161.29,161.23,161.28,900.0,156.2383,156.2383,156.1802,156.2286,900.0
2023-09-12 10:00:00,161.34,161.39,161.16,161.18,9493.0,156.2867,156.3351,156.1123,156.1317,9493.0
2023-09-12 10:05:00,161.2,161.2,160.99,161.13,3279.0,156.1511,156.1511,155.9477,156.0833,3279.0
2023-09-12 10:10:00,161.11,161.17,161.01,161.15,3577.0,156.0639,156.122,155.967,156.1027,3577.0
2023-09-12 10:15:00,161.16,161.17,160.97,160.97,13737.0,156.1123,156.122,155.9283,155.9283,13737.0
2023-09-12 10:20:00,160.99,161.17,160.97,161.09,5097.0,155.9477,156.122,155.9283,156.0445,5097.0
2023-09-12 10:25:00,161.06,161.2,161.06,161.2,3020.0,156.0155,156.1511,156.0155,156.1511,3020.0
2023-09-12 10:30:00,161.2,161.37,161.19,161.37,3426.0,156.1511,156.3158,156.1414,156.3158,3426.0
2023-09-12 10:35:00,161.36,161.67,161.36,161.62,9665.0,156.3061,156.6064,156.3061,156.5579,9665.0
2023-09-12 10:40:00,161.71,162.17,161.61,162.12,10225.0,156.6451,157.0907,156.5483,157.0423,10225.0
2023-09-12 10:45:00,162.16,162.58,162.1,162.51,5567.0,157.081,157.4879,157.0229,157.4201,5567.0
2023-09-12 10:50:00,162.46,162.84,162.46,162.8,6187.0,157.3716,157.7397,157.3716,157.701,6187.0
2023-09-12 10:55:00,162.84,162.89,162.58,162.58,8279.0,157.7397,157.7882,157.4879,157.4879,8279.0
2023-09-12 11:00:00,162.53,162.53,162.18,162.18,7149.0,157.4394,157.4394,157.1004,157.1004,7149.0
2023-09-12 11:05:00,162.21,162.38,162.15,162.38,4295.0,157.1295,157.2941,157.0713,157.2941,4295.0
2023-09-12 11:10:00,162.47,162.58,162.33,162.33,2256.0,157.3813,157.4879,157.2457,157.2457,2256.0
2023-09-12 11:15:00,162.31,162.53,162.3,162.52,4544.0,157.2263,157.4394,157.2166,157.4298,4544.0
2023-09-12 11:20:00,162.58,162.78,162.58,162.64,1000.0,157.4879,157.6816,157.4879,157.546,1000.0
2023-09-12 11:25:00,162.58,162.7,162.51,162.7,6705.0,157.4879,157.6041,157.4201,157.6041,6705.0
2023-09-12 11:30:00,162.74,163.03,162.73,162.93,4377.0,157.6429,157.9238,157.6332,157.8269,4377.0
2023-09-12 11:35:00,162.93,163.06,162.86,162.94,4780.0,157.8269,157.9528,157.7591,157.8366,4780.0
2023-09-12 11:40:00,162.94,163.1,162.93,163.08,5500.0,157.8366,157.9916,157.8269,157.9722,5500.0
2023-09-12 11:45:00,163.03,163.11,163.0,163.0,3100.0,157.9238,158.0013,157.8947,157.8947,3100.0
2023-09-12 11:50:00,162.99,163.02,162.94,162.95,1991.0,157.885,157.9141,157.8366,157.8463,1991.0
2023-09-12 11:55:00,163.02,163.08,162.95,163.03,1482.0,157.9141,157.9722,157.8463,157.9238,1482.0
2023-09-12 12:00:00,163.06,163.19,163.05,163.12,2457.0,157.9528,158.0788,157.9432,158.011,2457.0
2023-09-12 12:05:00,163.09,163.09,162.96,163.03,1460.0,157.9819,157.9819,157.856,157.9238,1460.0
2023-09-12 12:10:00,162.98,163.08,162.92,163.08,4276.0,157.8753,157.9722,157.8172,157.9722,4276.0
2023-09-12 12:15:00,163.09,163.1,163.01,163.05,1524.0,157.9819,157.9916,157.9044,157.9432,1524.0
2023-09-12 12:20:00,163.08,163.23,163.07,163.13,2304.0,157.9722,158.1175,157.9625,158.0206,2304.0
2023-09-12 12:25:00,163.13,163.14,162.98,163.04,3788.0,158.0206,158.0303,157.8753,157.9335,3788.0
2023-09-12 12:30:00,163.03,163.08,163.03,163.06,1441.0,157.9238,157.9722,157.9238,157.9528,1441.0
2023-09-12 12:35:00,163.05,163.08,163.05,163.05,905.0,157.9432,157.9722,157.9432,157.9432,905.0
2023-09-12 12:40:00,163.06,163.15,163.05,163.15,2897.0,157.9528,158.04,157.9432,158.04,2897.0
2023-09-12 12:45:00,163.13,163.18,163.08,163.18,2291.0,158.0206,158.0691,157.9722,158.0691,2291.0
2023-09-12 12:50:00,163.17,163.19,163.16,163.18,1538.0,158.0594,158.0788,158.0497,158.0691,1538.0
2023-09-12 12:55:00,163.19,163.19,163.06,163.18,2001.0,158.0788,158.0788,157.9528,158.0691,2001.0
2023-09-12 13:00:00,163.17,163.28,163.17,163.27,2114.0,158.0594,158.1659,158.0594,158.1563,2114.0
2023-09-12 13:05:00,163.24,163.39,163.24,163.39,2440.0,158.1272,158.2725,158.1272,158.2725,2440.0
2023-09-12 13:10:00,163.37,163.45,163.29,163.33,4922.0,158.2531,158.3306,158.1756,158.2144,4922.0
2023-09-12 13:15:00,163.32,163.55,163.29,163.52,5908.0,158.2047,158.4275,158.1756,158.3984,5908.0
2023-09-12 13:20:00,163.52,163.68,163.44,163.67,8626.0,158.3984,158.5534,158.3209,158.5437,8626.0
2023-09-12 13:25:00,163.61,163.67,163.57,163.61,7505.0,158.4856,158.5437,158.4469,158.4856,7505.0
2023-09-12 13:30:00,163.62,163.64,163.47,163.57,7026.0,158.4953,158.5147,158.35,158.4469,7026.0
2023-09-12 13:35:00,163.52,163.53,163.32,163.44,14277.0,158.3984,158.4081,158.2047,158.3209,14277.0
2023-09-12 13:40:00,163.5,163.54,163.28,163.38,3897.0,158.3791,158.4178,158.1659,158.2628,3897.0
2023-09-12 13:45:00,163.37,163.38,163.19,163.23,2496.0,158.2531,158.2628,158.0788,158.1175,2496.0
2023-09-12 13:50:00,163.25,163.39,163.23,163.33,2096.0,158.1369,158.2725,158.1175,158.2144,2096.0
2023-09-12 13:55:00,163.29,163.29,163.18,163.29,1812.0,158.1756,158.1756,158.0691,158.1756,1812.0
2023-09-12 14:00:00,163.24,163.26,163.19,163.19,1232.0,158.1272,158.1466,158.0788,158.0788,1232.0
2023-09-12 14:05:00,163.27,163.36,163.24,163.36,1731.0,158.1563,158.2434,158.1272,158.2434,1731.0
2023-09-12 14:10:00,163.31,163.33,163.22,163.33,2265.0,158.195,158.2144,158.1078,158.2144,2265.0
2023-09-12 14:15:00,163.28,163.35,163.22,163.33,3265.0,158.1659,158.2338,158.1078,158.2144,3265.0
2023-09-12 14:20:00,163.33,163.33,163.0,163.08,2108.0,158.2144,158.2144,157.8947,157.9722,2108.0
2023-09-12 14:25:00,163.03,163.03,162.83,162.83,2867.0,157.9238,157.9238,157.73,157.73,2867.0
2023-09-12 14:30:00,162.86,162.93,162.81,162.89,2490.0,157.7591,157.8269,157.7107,157.7882,2490.0
2023-09-12 14:35:00,162.88,162.9,162.85,162.85,754.0,157.7785,157.7978,157.7494,157.7494,754.0
2023-09-12 14:40:00,162.91,162.93,162.84,162.84,2608.0,157.8075,157.8269,157.7397,157.7397,2608.0
2023-09-12 14:45:00,162.84,162.86,162.66,162.74,3030.0,157.7397,157.7591,157.5654,157.6429,3030.0
2023-09-12 14:50:00,162.72,162.72,162.6,162.61,2322.0,157.6235,157.6235,157.5072,157.5169,2322.0
2023-09-12 14:55:00,162.6,162.79,162.58,162.72,2287.0,157.5072,157.6913,157.4879,157.6235,2287.0
2023-09-12 15:00:00,162.65,162.71,162.56,162.64,2392.0,157.5557,157.6138,157.4685,157.546,2392.0
2023-09-12 15:05:00,162.57,162.59,162.5,162.59,2109.0,157.4782,157.4976,157.4104,157.4976,2109.0
2023-09-12 15:10:00,162.61,162.69,162.57,162.57,4823.0,157.5169,157.5944,157.4782,157.4782,4823.0
2023-09-12 15:15:00,162.57,162.6,162.55,162.59,2419.0,157.4782,157.5072,157.4588,157.4976,2419.0
2023-09-12 15:20:00,162.57,162.6,162.35,162.39,5025.0,157.4782,157.5072,157.2651,157.3038,5025.0
2023-09-12 15:25:00,162.4,162.51,162.39,162.51,2252.0,157.3135,157.4201,157.3038,157.4201,2252.0
2023-09-12 15:30:00,162.55,162.67,162.5,162.59,5912.0,157.4588,157.5751,157.4104,157.4976,5912.0
2023-09-12 15:35:00,162.6,162.64,162.54,162.54,4845.0,157.5072,157.546,157.4491,157.4491,4845.0
2023-09-12 15:40:00,162.56,162.61,162.5,162.54,3620.0,157.4685,157.5169,157.4104,157.4491,3620.0
2023-09-12 15:45:00,162.52,162.63,162.41,162.63,8129.0,157.4298,157.5363,157.3232,157.5363,8129.0
2023-09-12 15:50:00,162.82,162.84,162.59,162.72,12357.0,157.7204,157.7397,157.4976,157.6235,12357.0
2023-09-12 15:55:00,162.73,162.8,162.59,162.79,40672.0,157.6332,157.701,157.4976,157.6913,40672.0
2023-09-13 09:30:00,163.56,163.6,162.95,162.95,20383.0,158.4372,158.4759,157.8463,157.8463,20383.0
2023-09-13 09:35:00,162.75,162.76,162.44,162.59,4427.0,157.6525,157.6622,157.3523,157.4976,4427.0
2023-09-13 09:40:00,162.62,162.69,162.22,162.48,32648.0,157.5266,157.5944,157.1391,157.391,32648.0
2023-09-13 09:45:00,162.55,162.86,162.43,162.44,4821.0,157.4588,157.7591,157.3426,157.3523,4821.0
2023-09-13 09:50:00,162.44,162.76,162.4,162.72,2400.0,157.3523,157.6622,157.3135,157.6235,2400.0
2023-09-13 09:55:00,162.59,162.8,162.53,162.8,4831.0,157.4976,157.701,157.4394,157.701,4831.0
2023-09-13 10:00:00,162.69,163.08,162.68,162.92,7823.0,157.5944,157.9722,157.5847,157.8172,7823.0
2023-09-13 10:05:00,162.91,162.93,162.56,162.77,3621.0,157.8075,157.8269,157.4685,157.6719,3621.0
2023-09-13 10:10:00,162.77,162.77,162.44,162.44,6736.0,157.6719,157.6719,157.3523,157.3523,6736.0
2023-09-13 10:15:00,162.43,162.54,162.36,162.44,15181.0,157.3426,157.4491,157.2748,157.3523,15181.0
2023-09-13 10:20:00,162.4,162.5,162.34,162.47,10763.0,157.3135,157.4104,157.2554,157.3813,10763.0
2023-09-13 10:25:00,162.44,162.44,162.06,162.11,4829.0,157.3523,157.3523,156.9842,157.0326,4829.0
2023-09-13 10:30:00,162.11,162.27,162.09,162.27,5804.0,157.0326,157.1876,157.0132,157.1876,5804.0
2023-09-13 10:35:00,162.29,162.59,162.29,162.58,2739.0,157.207,157.4976,157.207,157.4879,2739.0
2023-09-13 10:40:00,162.63,162.87,162.63,162.79,3044.0,157.5363,157.7688,157.5363,157.6913,3044.0
2023-09-13 10:45:00,162.77,162.93,162.77,162.81,2896.0,157.6719,157.8269,157.6719,157.7107,2896.0
2023-09-13 10:50:00,162.77,163.1,162.73,163.1,3732.0,157.6719,157.9916,157.6332,157.9916,3732.0
2023-09-13 10:55:00,163.12,163.12,162.87,162.87,5422.0,158.011,158.011,157.7688,157.7688,5422.0
2023-09-13 11:00:00,162.74,162.74,162.52,162.52,906.0,157.6429,157.6429,157.4298,157.4298,906.0
2023-09-13 11:05:00,162.61,162.61,162.42,162.49,1797.0,157.5169,157.5169,157.3329,157.4007,1797.0
2023-09-13 11:10:00,162.53,162.55,162.43,162.55,4103.0,157.4394,157.4588,157.3426,157.4588,4103.0
2023-09-13 11:15:00,162.55,162.55,162.29,162.29,1403.0,157.4588,157.4588,157.207,157.207,1403.0
2023-09-13 11:20:00,162.3,162.37,162.22,162.35,3734.0,157.2166,157.2844,157.1391,157.2651,3734.0
2023-09-13 11:25:00,162.39,162.44,162.28,162.44,4420.0,157.3038,157.3523,157.1973,157.3523,4420.0
2023-09-13 11:30:00,162.44,162.46,162.2,162.21,2966.0,157.3523,157.3716,157.1198,157.1295,2966.0
2023-09-13 11:35:00,162.24,162.27,162.05,162.09,1101.0,157.1585,157.1876,156.9745,157.0132,1101.0
2023-09-13 11:40:00,162.11,162.19,162.11,162.19,1491.0,157.0326,157.1101,157.0326,157.1101,1491.0
2023-09-13 11:45:00,162.17,162.18,161.91,161.91,3283.0,157.0907,157.1004,156.8389,156.8389,3283.0
2023-09-13 11:50:00,161.93,162.05,161.85,161.88,3522.0,156.8582,156.9745,156.7807,156.8098,3522.0
2023-09-13 11:55:00,161.78,161.86,161.75,161.84,2002.0,156.7129,156.7904,156.6839,156.771,2002.0
2023-09-13 12:00:00,161.85,161.92,161.84,161.92,3964.0,156.7807,156.8485,156.771,156.8485,3964.0
2023-09-13 12:05:00,161.9,161.91,161.86,161.9,1625.0,156.8292,156.8389,156.7904,156.8292,1625.0
2023-09-13 12:10:00,161.86,161.88,161.75,161.84,2263.0,156.7904,156.8098,156.6839,156.771,2263.0
2023-09-13 12:15:00,161.84,162.07,161.82,162.02,5179.0,156.771,156.9938,156.7517,156.9454,5179.0
2023-09-13 12:20:00,161.98,161.99,161.86,161.92,1379.0,156.9067,156.9164,156.7904,156.8485,1379.0
2023-09-13 12:25:00,161.91,161.93,161.83,161.84,1807.0,156.8389,156.8582,156.7614,156.771,1807.0
2023-09-13 12:30:00,161.87,161.94,161.86,161.93,4924.0,156.8001,156.8679,156.7904,156.8582,4924.0
2023-09-13 12:35:00,161.93,161.98,161.89,161.9,5234.0,156.8582,156.9067,156.8195,156.8292,5234.0
2023-09-13 12:40:00,161.9,162.05,161.88,162.02,8966.0,156.8292,156.9745,156.8098,156.9454,8966.0
2023-09-13 12:45:00,161.99,162.22,161.98,162.2,8089.0,156.9164,157.1391,156.9067,157.1198,8089.0
2023-09-13 12:50:00,162.2,162.3,162.2,162.28,2400.0,157.1198,157.2166,157.1198,157.1973,2400.0
2023-09-13 12:55:00,162.31,162.35,162.28,162.34,1657.0,157.2263,157.2651,157.1973,157.2554,1657.0
2023-09-13 13:00:00,162.34,162.49,162.34,162.45,4307.0,157.2554,157.4007,157.2554,157.3619,4307.0
2023-09-13 13:05:00,162.51,162.52,162.41,162.47,5424.0,157.4201,157.4298,157.3232,157.3813,5424.0
2023-09-13 13:10:00,162.51,162.56,162.45,162.45,2530.0,157.4201,157.4685,157.3619,157.3619,2530.0
2023-09-13 13:15:00,162.51,162.54,162.51,162.53,509.0,157.4201,157.4491,157.4201,157.4394,509.0
2023-09-13 13:20:00,162.49,162.56,162.48,162.55,2249.0,157.4007,157.4685,157.391,157.4588,2249.0
2023-09-13 13:25:00,162.58,162.63,162.54,162.55,2375.0,157.4879,157.5363,157.4491,157.4588,2375.0
2023-09-13 13:30:00,162.52,162.58,162.46,162.55,4550.0,157.4298,157.4879,157.3716,157.4588,4550.0
2023-09-13 13:35:00,162.55,162.62,162.54,162.54,6661.0,157.4588,157.5266,157.4491,157.4491,6661.0
2023-09-13 13:40:00,162.53,162.58,162.5,162.56,4082.0,157.4394,157.4879,157.4104,157.4685,4082.0
2023-09-13 13:45:00,162.56,162.56,162.49,162.49,1000.0,157.4685,157.4685,157.4007,157.4007,1000.0
2023-09-13 13:50:00,162.5,162.55,162.47,162.54,3087.0,157.4104,157.4588,157.3813,157.4491,3087.0
2023-09-13 13:55:00,162.53,162.57,162.52,162.53,1644.0,157.4394,157.4782,157.4298,157.4394,1644.0
2023-09-13 14:00:00,162.56,162.58,162.46,162.56,4092.0,157.4685,157.4879,157.3716,157.4685,4092.0
2023-09-13 14:05:00,162.55,162.55,162.46,162.55,1885.0,157.4588,157.4588,157.3716,157.4588,1885.0
2023-09-13 14:10:00,162.56,162.59,162.5,162.52,1438.0,157.4685,157.4976,157.4104,157.4298,1438.0
2023-09-13 14:15:00,162.51,162.55,162.47,162.55,4642.0,157.4201,157.4588,157.3813,157.4588,4642.0
2023-09-13 14:20:00,162.57,162.6,162.48,162.59,8668.0,157.4782,157.5072,157.391,157.4976,8668.0
2023-09-13 14:25:00,162.59,162.68,162.57,162.67,5019.0,157.4976,157.5847,157.4782,157.5751,5019.0
2023-09-13 14:30:00,162.68,162.77,162.66,162.7,7017.0,157.5847,157.6719,157.5654,157.6041,7017.0
2023-09-13 14:35:00,162.71,162.75,162.7,162.72,2608.0,157.6138,157.6525,157.6041,157.6235,2608.0
2023-09-13 14:40:00,162.71,162.76,162.67,162.7,5387.0,157.6138,157.6622,157.5751,157.6041,5387.0
2023-09-13 14:45:00,162.7,162.7,162.49,162.49,5393.0,157.6041,157.6041,157.4007,157.4007,5393.0
2023-09-13 14:50:00,162.52,162.56,162.2,162.2,8788.0,157.4298,157.4685,157.1198,157.1198,8788.0
2023-09-13 14:55:00,162.16,162.41,162.02,162.38,9218.0,157.081,157.3232,156.9454,157.2941,9218.0
2023-09-13 15:00:00,162.35,162.41,162.07,162.18,15582.0,157.2651,157.3232,156.9938,157.1004,15582.0
2023-09-13 15:05:00,162.15,162.23,162.03,162.13,6302.0,157.0713,157.1488,156.9551,157.052,6302.0
2023-09-13 15:10:00,162.16,162.24,162.15,162.23,3393.0,157.081,157.1585,157.0713,157.1488,3393.0
2023-09-13 15:15:00,162.22,162.37,162.2,162.34,4034.0,157.1391,157.2844,157.1198,157.2554,4034.0
2023-09-13 15:20:00,162.35,162.4,162.3,162.39,8659.0,157.2651,157.3135,157.2166,157.3038,8659.0
2023-09-13 15:25:00,162.39,162.4,162.34,162.36,5538.0,157.3038,157.3135,157.2554,157.2748,5538.0
2023-09-13 15:30:00,162.38,162.42,162.37,162.4,7373.0,157.2941,157.3329,157.2844,157.3135,7373.0
2023-09-13 15:35:00,162.42,162.57,162.42,162.55,5857.0,157.3329,157.4782,157.3329,157.4588,5857.0
2023-09-13 15:40:00,162.56,162.66,162.54,162.56,6372.0,157.4685,157.5654,157.4491,157.4685,6372.0
2023-09-13 15:45:00,162.56,162.72,162.55,162.7,29389.0,157.4685,157.6235,157.4588,157.6041,29389.0
2023-09-13 15:50:00,162.66,163.04,162.6,163.02,18420.0,157.5654,157.9335,157.5072,157.9141,18420.0
2023-09-13 15:55:00,163.03,163.17,162.89,163.14,73043.0,157.9238,158.0594,157.7882,158.0303,73043.0
2023-09-14 09:30:00,164.82,165.19,164.65,165.19,14220.0,159.6577,160.0161,159.493,160.0161,14220.0
2023-09-14 09:35:00,165.19,165.21,164.67,164.72,2902.0,160.0161,160.0355,159.5124,159.5608,2902.0
2023-09-14 09:40:00,164.73,164.78,164.56,164.56,3858.0,159.5705,159.619,159.4059,159.4059,3858.0
2023-09-14 09:45:00,164.62,165.11,164.62,165.09,5710.0,159.464,159.9386,159.464,159.9193,5710.0
2023-09-14 09:50:00,165.16,165.37,165.09,165.25,4928.0,159.9871,160.1905,159.9193,160.0742,4928.0
2023-09-14 09:55:00,165.25,165.71,165.25,165.48,8981.0,160.0742,160.5198,160.0742,160.297,8981.0
2023-09-14 10:00:00,165.57,165.6,164.99,165.09,9185.0,160.3842,160.4133,159.8224,159.9193,9185.0
2023-09-14 10:05:00,165.03,165.06,164.8,164.8,5754.0,159.8611,159.8902,159.6383,159.6383,5754.0
2023-09-14 10:10:00,164.78,164.87,164.57,164.57,3786.0,159.619,159.7061,159.4155,159.4155,3786.0
2023-09-14 10:15:00,164.6,164.83,164.6,164.8,2689.0,159.4446,159.6674,159.4446,159.6383,2689.0
2023-09-14 10:20:00,164.75,164.79,164.43,164.43,6628.0,159.5899,159.6287,159.2799,159.2799,6628.0
2023-09-14 10:25:00,164.42,164.46,164.26,164.46,5736.0,159.2702,159.309,159.1153,159.309,5736.0
2023-09-14 10:30:00,164.47,164.65,164.33,164.56,20072.0,159.3187,159.493,159.1831,159.4059,20072.0
2023-09-14 10:35:00,164.56,164.8,164.5,164.69,11568.0,159.4059,159.6383,159.3477,159.5318,11568.0
2023-09-14 10:40:00,164.71,164.98,164.7,164.79,5222.0,159.5512,159.8127,159.5415,159.6287,5222.0
2023-09-14 10:45:00,164.84,165.08,164.82,164.9,6269.0,159.6771,159.9096,159.6577,159.7352,6269.0
2023-09-14 10:50:00,164.92,165.08,164.89,164.96,5700.0,159.7546,159.9096,159.7255,159.7933,5700.0
2023-09-14 10:55:00,164.97,164.99,164.82,164.83,6590.0,159.803,159.8224,159.6577,159.6674,6590.0
2023-09-14 11:00:00,164.88,164.98,164.83,164.83,3000.0,159.7158,159.8127,159.6674,159.6674,3000.0
2023-09-14 11:05:00,164.74,164.93,164.62,164.93,4717.0,159.5802,159.7643,159.464,159.7643,4717.0
2023-09-14 11:10:00,164.86,165.19,164.81,165.09,11930.0,159.6965,160.0161,159.648,159.9193,11930.0
2023-09-14 11:15:00,165.11,165.16,164.9,164.94,8204.0,159.9386,159.9871,159.7352,159.774,8204.0
2023-09-14 11:20:00,164.99,165.13,164.95,165.07,4239.0,159.8224,159.958,159.7836,159.8999,4239.0
2023-09-14 11:25:00,165.11,165.21,165.01,165.14,2672.0,159.9386,160.0355,159.8418,159.9677,2672.0
2023-09-14 11:30:00,165.19,165.22,165.0,165.03,1848.0,160.0161,160.0452,159.8321,159.8611,1848.0
2023-09-14 11:35:00,165.03,165.12,165.03,165.09,5527.0,159.8611,159.9483,159.8611,159.9193,5527.0
2023-09-14 11:40:00,165.06,165.43,165.01,165.43,3576.0,159.8902,160.2486,159.8418,160.2486,3576.0
2023-09-14 11:45:00,165.39,165.52,165.31,165.33,3502.0,160.2099,160.3358,160.1324,160.1517,3502.0
2023-09-14 11:50:00,165.29,165.55,165.29,165.55,6405.0,160.113,160.3648,160.113,160.3648,6405.0
2023-09-14 11:55:00,165.49,165.51,165.37,165.41,2717.0,160.3067,160.3261,160.1905,160.2292,2717.0
2023-09-14 12:00:00,165.44,165.62,165.43,165.59,3809.0,160.2583,160.4327,160.2486,160.4036,3809.0
2023-09-14 12:05:00,165.66,165.66,165.53,165.64,8503.0,160.4714,160.4714,160.3455,160.452,8503.0
2023-09-14 12:10:00,165.68,165.72,165.58,165.7,2401.0,160.4908,160.5295,160.3939,160.5102,2401.0
2023-09-14 12:15:00,165.59,165.82,165.59,165.67,2988.0,160.4036,160.6264,160.4036,160.4811,2988.0
2023-09-14 12:20:00,165.63,165.64,165.51,165.53,2035.0,160.4423,160.452,160.3261,160.3455,2035.0
2023-09-14 12:25:00,165.47,165.59,165.47,165.57,1155.0,160.2874,160.4036,160.2874,160.3842,1155.0
2023-09-14 12:30:00,165.62,165.72,165.58,165.72,2803.0,160.4327,160.5295,160.3939,160.5295,2803.0
2023-09-14 12:35:00,165.77,165.85,165.65,165.74,2771.0,160.578,160.6555,160.4617,160.5489,2771.0
2023-09-14 12:40:00,165.73,165.83,165.7,165.8,4998.0,160.5392,160.6361,160.5102,160.607,4998.0
2023-09-14 12:45:00,165.77,165.81,165.69,165.72,2201.0,160.578,160.6167,160.5005,160.5295,2201.0
2023-09-14 12:50:00,165.72,165.9,165.72,165.77,2077.0,160.5295,160.7039,160.5295,160.578,2077.0
2023-09-14 12:55:00,165.74,165.74,165.52,165.52,2354.0,160.5489,160.5489,160.3358,160.3358,2354.0
2023-09-14 13:00:00,165.55,165.76,165.55,165.64,2410.0,160.3648,160.5683,160.3648,160.452,2410.0
2023-09-14 13:05:00,165.67,165.81,165.67,165.81,5225.0,160.4811,160.6167,160.4811,160.6167,5225.0
2023-09-14 13:10:00,165.84,165.85,165.65,165.75,5946.0,160.6458,160.6555,160.4617,160.5586,5946.0
2023-09-14 13:15:00,165.74,165.74,165.68,165.71,600.0,160.5489,160.5489,160.4908,160.5198,600.0
2023-09-14 13:20:00,165.68,165.8,165.68,165.76,3199.0,160.4908,160.607,160.4908,160.5683,3199.0
2023-09-14 13:25:00,165.79,165.83,165.66,165.67,2744.0,160.5973,160.6361,160.4714,160.4811,2744.0
2023-09-14 13:30:00,165.65,165.75,165.62,165.72,4331.0,160.4617,160.5586,160.4327,160.5295,4331.0
2023-09-14 13:35:00,165.74,165.85,165.71,165.76,8255.0,160.5489,160.6555,160.5198,160.5683,8255.0
2023-09-14 13:40:00,165.76,165.8,165.71,165.77,2317.0,160.5683,160.607,160.5198,160.578,2317.0
2023-09-14 13:45:00,165.73,165.75,165.66,165.71,2427.0,160.5392,160.5586,160.4714,160.5198,2427.0
2023-09-14 13:50:00,165.71,165.74,165.67,165.7,3243.0,160.5198,160.5489,160.4811,160.5102,3243.0
2023-09-14 13:55:00,165.69,165.72,165.65,165.72,6227.0,160.5005,160.5295,160.4617,160.5295,6227.0
2023-09-14 14:00:00,165.74,165.75,165.67,165.73,3315.0,160.5489,160.5586,160.4811,160.5392,3315.0
2023-09-14 14:05:00,165.73,165.77,165.63,165.72,8030.0,160.5392,160.578,160.4423,160.5295,8030.0
2023-09-14 14:10:00,165.74,165.91,165.69,165.9,6263.0,160.5489,160.7136,160.5005,160.7039,6263.0
2023-09-14 14:15:00,165.93,165.98,165.88,165.91,3680.0,160.7329,160.7814,160.6845,160.7136,3680.0
2023-09-14 14:20:00,165.9,165.99,165.87,165.87,5643.0,160.7039,160.7911,160.6748,160.6748,5643.0
2023-09-14 14:25:00,165.88,165.96,165.76,165.87,6333.0,160.6845,160.762,160.5683,160.6748,6333.0
2023-09-14 14:30:00,165.88,165.95,165.86,165.9,4204.0,160.6845,160.7523,160.6651,160.7039,4204.0
2023-09-14 14:35:00,165.84,165.95,165.81,165.87,8858.0,160.6458,160.7523,160.6167,160.6748,8858.0
2023-09-14 14:40:00,165.89,165.92,165.82,165.92,3955.0,160.6942,160.7233,160.6264,160.7233,3955.0
2023-09-14 14:45:00,165.88,165.98,165.87,165.98,8364.0,160.6845,160.7814,160.6748,160.7814,8364.0
2023-09-14 14:50:00,165.99,166.03,165.92,165.94,5419.0,160.7911,160.8298,160.7233,160.7426,5419.0
2023-09-14 14:55:00,165.94,165.98,165.79,165.9,4617.0,160.7426,160.7814,160.5973,160.7039,4617.0
2023-09-14 15:00:00,165.88,165.92,165.86,165.88,3815.0,160.6845,160.7233,160.6651,160.6845,3815.0
2023-09-14 15:05:00,165.91,165.97,165.88,165.92,6033.0,160.7136,160.7717,160.6845,160.7233,6033.0
2023-09-14 15:10:00,165.83,165.89,165.76,165.86,3683.0,160.6361,160.6942,160.5683,160.6651,3683.0
2023-09-14 15:15:00,165.79,165.87,165.79,165.85,2722.0,160.5973,160.6748,160.5973,160.6555,2722.0
2023-09-14 15:20:00,165.83,165.83,165.7,165.7,2852.0,160.6361,160.6361,160.5102,160.5102,2852.0
2023-09-14 15:25:00,165.67,165.73,165.63,165.67,2841.0,160.4811,160.5392,160.4423,160.4811,2841.0
2023-09-14 15:30:00,165.71,165.73,165.51,165.54,9863.0,160.5198,160.5392,160.3261,160.3552,9863.0
2023-09-14 15:35:00,165.52,165.63,165.51,165.51,7691.0,160.3358,160.4423,160.3261,160.3261,7691.0
2023-09-14 15:40:00,165.53,165.63,165.48,165.61,12019.0,160.3455,160.4423,160.297,160.423,12019.0
2023-09-14 15:45:00,165.6,165.72,165.51,165.69,23202.0,160.4133,160.5295,160.3261,160.5005,23202.0
2023-09-14 15:50:00,165.73,165.86,165.59,165.73,29034.0,160.5392,160.6651,160.4036,160.5392,29034.0
2023-09-14 15:55:00,165.73,165.99,165.68,165.98,79840.0,160.5392,160.7911,160.4908,160.7814,79840.0
2023-09-15 09:30:00,165.71,166.0,164.85,165.55,582153.0,160.5198,160.8008,159.6868,160.3648,582153.0
2023-09-15 09:35:00,165.59,165.78,165.38,165.39,1570.0,160.4036,160.5876,160.2002,160.2099,1570.0
2023-09-15 09:40:00,165.33,165.63,165.24,165.53,2043.0,160.1517,160.4423,160.0646,160.3455,2043.0
2023-09-15 09:45:00,165.48,165.59,165.23,165.23,2060.0,160.297,160.4036,160.0549,160.0549,2060.0
2023-09-15 09:50:00,165.34,165.35,164.68,164.89,4531.0,160.1614,160.1711,159.5221,159.7255,4531.0
2023-09-15 09:55:00,165.06,165.18,164.99,165.15,1913.0,159.8902,160.0064,159.8224,159.9774,1913.0
2023-09-15 10:00:00,165.19,165.38,165.14,165.24,7734.0,160.0161,160.2002,159.9677,160.0646,7734.0
2023-09-15 10:05:00,165.25,165.29,164.99,165.13,3178.0,160.0742,160.113,159.8224,159.958,3178.0
2023-09-15 10:10:00,165.1,165.1,164.79,164.96,4789.0,159.9289,159.9289,159.6287,159.7933,4789.0
2023-09-15 10:15:00,165.02,165.2,164.87,165.09,3968.0,159.8514,160.0258,159.7061,159.9193,3968.0
2023-09-15 10:20:00,165.14,165.2,165.04,165.15,2557.0,159.9677,160.0258,159.8708,159.9774,2557.0
2023-09-15 10:25:00,165.16,165.27,165.16,165.2,1404.0,159.9871,160.0936,159.9871,160.0258,1404.0
2023-09-15 10:30:00,165.18,165.22,165.11,165.21,2827.0,160.0064,160.0452,159.9386,160.0355,2827.0
2023-09-15 10:35:00,165.25,165.29,165.17,165.27,1400.0,160.0742,160.113,159.9968,160.0936,1400.0
2023-09-15 10:40:00,165.23,165.28,165.22,165.28,1476.0,160.0549,160.1033,160.0452,160.1033,1476.0
2023-09-15 10:45:00,165.23,165.3,165.21,165.23,2663.0,160.0549,160.1227,160.0355,160.0549,2663.0
2023-09-15 10:50:00,165.26,165.31,164.89,165.04,5389.0,160.0839,160.1324,159.7255,159.8708,5389.0
2023-09-15 10:55:00,164.98,165.04,164.84,165.04,2840.0,159.8127,159.8708,159.6771,159.8708,2840.0
2023-09-15 11:00:00,165.06,165.06,164.61,164.67,2696.0,159.8902,159.8902,159.4543,159.5124,2696.0
2023-09-15 11:05:00,164.64,164.7,164.43,164.66,4302.0,159.4834,159.5415,159.2799,159.5027,4302.0
2023-09-15 11:10:00,164.66,164.66,164.55,164.58,2223.0,159.5027,159.5027,159.3962,159.4252,2223.0
2023-09-15 11:15:00,164.57,164.74,164.56,164.71,3943.0,159.4155,159.5802,159.4059,159.5512,3943.0
2023-09-15 11:20:00,164.79,164.9,164.79,164.88,1329.0,159.6287,159.7352,159.6287,159.7158,1329.0
2023-09-15 11:25:00,164.84,165.12,164.84,165.04,2300.0,159.6771,159.9483,159.6771,159.8708,2300.0
2023-09-15 11:30:00,165.09,165.15,164.85,164.85,4768.0,159.9193,159.9774,159.6868,159.6868,4768.0
2023-09-15 11:35:00,164.84,164.97,164.83,164.83,2464.0,159.6771,159.803,159.6674,159.6674,2464.0
2023-09-15 11:40:00,164.83,164.98,164.81,164.9,2675.0,159.6674,159.8127,159.648,159.7352,2675.0
2023-09-15 11:45:00,164.85,164.92,164.82,164.86,3222.0,159.6868,159.7546,159.6577,159.6965,3222.0
2023-09-15 11:50:00,164.86,165.06,164.8,164.93,2338.0,159.6965,159.8902,159.6383,159.7643,2338.0
2023-09-15 11:55:00,164.99,164.99,164.87,164.91,3132.0,159.8224,159.8224,159.7061,159.7449,3132.0
2023-09-15 12:00:00,164.91,164.98,164.89,164.98,4565.0,159.7449,159.8127,159.7255,159.8127,4565.0
2023-09-15 12:05:00,164.98,165.27,164.96,165.27,2519.0,159.8127,160.0936,159.7933,160.0936,2519.0
2023-09-15 12:10:00,165.27,165.38,165.25,165.38,3168.0,160.0936,160.2002,160.0742,160.2002,3168.0
2023-09-15 12:15:00,165.4,165.5,165.38,165.45,6596.0,160.2195,160.3164,160.2002,160.268,6596.0
2023-09-15 12:20:00,165.5,165.5,165.39,165.44,3396.0,160.3164,160.3164,160.2099,160.2583,3396.0
2023-09-15 12:25:00,165.43,165.5,165.4,165.5,5650.0,160.2486,160.3164,160.2195,160.3164,5650.0
2023-09-15 12:30:00,165.5,165.55,165.49,165.51,3367.0,160.3164,160.3648,160.3067,160.3261,3367.0
2023-09-15 12:35:00,165.5,165.66,165.49,165.66,4560.0,160.3164,160.4714,160.3067,160.4714,4560.0
2023-09-15 12:40:00,165.63,165.63,165.51,165.53,2883.0,160.4423,160.4423,160.3261,160.3455,2883.0
2023-09-15 12:45:00,165.5,165.65,165.49,165.65,4125.0,160.3164,160.4617,160.3067,160.4617,4125.0
2023-09-15 12:50:00,165.62,165.67,165.52,165.55,12603.0,160.4327,160.4811,160.3358,160.3648,12603.0
2023-09-15 12:55:00,165.38,165.41,165.29,165.34,1162.0,160.2002,160.2292,160.113,160.1614,1162.0
2023-09-15 13:00:00,165.32,165.39,165.13,165.16,8201.0,160.1421,160.2099,159.958,159.9871,8201.0
2023-09-15 13:05:00,165.13,165.13,164.98,164.99,2250.0,159.958,159.958,159.8127,159.8224,2250.0
2023-09-15 13:10:00,164.98,164.98,164.86,164.9,3024.0,159.8127,159.8127,159.6965,159.7352,3024.0
2023-09-15 13:15:00,164.88,164.98,164.82,164.82,1700.0,159.7158,159.8127,159.6577,159.6577,1700.0
2023-09-15 13:20:00,164.8,164.81,164.66,164.81,2653.0,159.6383,159.648,159.5027,159.648,2653.0
2023-09-15 13:25:00,164.87,164.87,164.69,164.75,7057.0,159.7061,159.7061,159.5318,159.5899,7057.0
2023-09-15 13:30:00,164.71,164.74,164.52,164.73,3125.0,159.5512,159.5802,159.3671,159.5705,3125.0
2023-09-15 13:35:00,164.76,165.05,164.76,165.05,1828.0,159.5996,159.8805,159.5996,159.8805,1828.0
2023-09-15 13:40:00,165.06,165.23,164.94,165.18,2926.0,159.8902,160.0549,159.774,160.0064,2926.0
2023-09-15 13:45:00,165.19,165.26,165.06,165.06,2544.0,160.0161,160.0839,159.8902,159.8902,2544.0
2023-09-15 13:50:00,165.12,165.2,165.04,165.11,2325.0,159.9483,160.0258,159.8708,159.9386,2325.0
2023-09-15 13:55:00,165.13,165.17,165.05,165.1,950.0,159.958,159.9968,159.8805,159.9289,950.0
2023-09-15 14:00:00,165.03,165.16,165.03,165.16,1278.0,159.8611,159.9871,159.8611,159.9871,1278.0
2023-09-15 14:05:00,165.11,165.14,164.95,164.95,1400.0,159.9386,159.9677,159.7836,159.7836,1400.0
2023-09-15 14:10:00,165.03,165.07,164.9,164.9,2986.0,159.8611,159.8999,159.7352,159.7352,2986.0
2023-09-15 14:15:00,164.96,165.06,164.96,164.97,1454.0,159.7933,159.8902,159.7933,159.803,1454.0
2023-09-15 14:20:00,165.03,165.18,165.03,165.03,3054.0,159.8611,160.0064,159.8611,159.8611,3054.0
2023-09-15 14:25:00,164.98,165.12,164.97,165.02,1416.0,159.8127,159.9483,159.803,159.8514,1416.0
2023-09-15 14:30:00,165.11,165.11,164.97,165.04,4261.0,159.9386,159.9386,159.803,159.8708,4261.0
2023-09-15 14:35:00,165.04,165.24,165.02,165.2,2686.0,159.8708,160.0646,159.8514,160.0258,2686.0
2023-09-15 14:40:00,165.19,165.28,165.13,165.28,3326.0,160.0161,160.1033,159.958,160.1033,3326.0
2023-09-15 14:45:00,165.31,165.4,165.24,165.29,1900.0,160.1324,160.2195,160.0646,160.113,1900.0
2023-09-15 14:50:00,165.3,165.31,165.17,165.29,5423.0,160.1227,160.1324,159.9968,160.113,5423.0
2023-09-15 14:55:00,165.25,165.38,165.24,165.38,2525.0,160.0742,160.2002,160.0646,160.2002,2525.0
2023-09-15 15:00:00,165.35,165.35,165.07,165.13,5063.0,160.1711,160.1711,159.8999,159.958,5063.0
2023-09-15 15:05:00,165.17,165.17,164.92,164.92,2956.0,159.9968,159.9968,159.7546,159.7546,2956.0
2023-09-15 15:10:00,164.93,164.97,164.86,164.86,6249.0,159.7643,159.803,159.6965,159.6965,6249.0
2023-09-15 15:15:00,164.85,164.97,164.83,164.94,5332.0,159.6868,159.803,159.6674,159.774,5332.0
2023-09-15 15:20:00,164.86,164.93,164.86,164.91,2615.0,159.6965,159.7643,159.6965,159.7449,2615.0
2023-09-15 15:25:00,164.91,164.93,164.88,164.88,1550.0,159.7449,159.7643,159.7158,159.7158,1550.0
2023-09-15 15:30:00,164.84,164.95,164.84,164.91,4426.0,159.6771,159.7836,159.6771,159.7449,4426.0
2023-09-15 15:35:00,164.93,164.93,164.67,164.67,3575.0,159.7643,159.7643,159.5124,159.5124,3575.0
2023-09-15 15:40:00,164.65,164.65,164.52,164.55,4889.0,159.493,159.493,159.3671,159.3962,4889.0
2023-09-15 15:45:00,164.5,164.55,164.37,164.38,22900.0,159.3477,159.3962,159.2218,159.2315,22900.0
2023-09-15 15:50:00,164.35,164.78,164.2,164.77,29702.0,159.2024,159.619,159.0571,159.6093,29702.0
2023-09-15 15:55:00,164.77,164.88,164.63,164.71,49327.0,159.6093,159.7158,159.4737,159.5512,49327.0
2023-09-18 09:30:00,164.95,165.4,164.81,165.17,9813.0,159.7836,160.2195,159.648,159.9968,9813.0
2023-09-18 09:35:00,165.09,165.2,164.42,164.65,3073.0,159.9193,160.0258,159.2702,159.493,3073.0
2023-09-18 09:40:00,164.79,164.91,163.85,164.0,3604.0,159.6287,159.7449,158.7181,158.8634,3604.0
2023-09-18 09:45:00,163.93,164.36,163.93,164.25,9567.0,158.7956,159.2121,158.7956,159.1056,9567.0
2023-09-18 09:50:00,164.09,164.48,164.06,164.38,8050.0,158.9506,159.3284,158.9215,159.2315,8050.0
2023-09-18 09:55:00,164.39,164.39,164.18,164.24,6589.0,159.2412,159.2412,159.0378,159.0959,6589.0
2023-09-18 10:00:00,164.3,164.48,164.22,164.41,6829.0,159.154,159.3284,159.0765,159.2606,6829.0
2023-09-18 10:05:00,164.76,164.79,164.46,164.75,7622.0,159.5996,159.6287,159.309,159.5899,7622.0
2023-09-18 10:10:00,164.79,164.97,164.73,164.94,6981.0,159.6287,159.803,159.5705,159.774,6981.0
2023-09-18 10:15:00,165.0,165.04,164.95,165.03,2575.0,159.8321,159.8708,159.7836,159.8611,2575.0
2023-09-18 10:20:00,165.04,165.3,165.04,165.11,5154.0,159.8708,160.1227,159.8708,159.9386,5154.0
2023-09-18 10:25:00,165.17,165.51,165.16,165.44,3423.0,159.9968,160.3261,159.9871,160.2583,3423.0
2023-09-18 10:30:00,165.45,166.03,165.45,165.89,3720.0,160.268,160.8298,160.268,160.6942,3720.0
2023-09-18 10:35:00,165.86,166.2,165.84,166.11,6033.0,160.6651,160.9945,160.6458,160.9073,6033.0
2023-09-18 10:40:00,166.11,166.32,166.11,166.32,939.0,160.9073,161.1107,160.9073,161.1107,939.0
2023-09-18 10:45:00,166.39,166.4,166.29,166.36,2794.0,161.1785,161.1882,161.0817,161.1495,2794.0
2023-09-18 10:50:00,166.34,166.64,166.34,166.58,3254.0,161.1301,161.4207,161.1301,161.3626,3254.0
2023-09-18 10:55:00,166.57,166.57,166.39,166.39,2212.0,161.3529,161.3529,161.1785,161.1785,2212.0
2023-09-18 11:00:00,166.36,166.38,166.11,166.15,3181.0,161.1495,161.1689,160.9073,160.9461,3181.0
2023-09-18 11:05:00,166.09,166.28,166.03,166.27,2256.0,160.8879,161.072,160.8298,161.0623,2256.0
2023-09-18 11:10:00,166.31,166.33,166.29,166.3,1811.0,161.101,161.1204,161.0817,161.0914,1811.0
2023-09-18 11:15:00,166.3,166.6,166.3,166.56,3415.0,161.0914,161.382,161.0914,161.3432,3415.0
2023-09-18 11:20:00,166.65,166.89,166.63,166.82,8943.0,161.4304,161.6629,161.411,161.5951,8943.0
2023-09-18 11:25:00,166.87,167.29,166.87,167.29,7247.0,161.6435,162.0504,161.6435,162.0504,7247.0
2023-09-18 11:30:00,167.29,167.45,167.08,167.16,13605.0,162.0504,162.2053,161.8469,161.9244,13605.0
2023-09-18 11:35:00,167.13,167.23,167.06,167.09,4351.0,161.8954,161.9922,161.8276,161.8566,4351.0
2023-09-18 11:40:00,167.05,167.26,167.03,167.18,3155.0,161.8179,162.0213,161.7985,161.9438,3155.0
2023-09-18 11:45:00,167.24,167.39,167.19,167.3,9331.0,162.0019,162.1472,161.9535,162.06,9331.0
2023-09-18 11:50:00,167.3,167.36,167.22,167.24,7371.0,162.06,162.1182,161.9825,162.0019,7371.0
2023-09-18 11:55:00,167.22,167.22,167.03,167.07,3356.0,161.9825,161.9825,161.7985,161.8372,3356.0
2023-09-18 12:00:00,167.03,167.14,167.01,167.14,3726.0,161.7985,161.905,161.7791,161.905,3726.0
2023-09-18 12:05:00,167.08,167.08,166.97,166.97,7179.0,161.8469,161.8469,161.7404,161.7404,7179.0
2023-09-18 12:10:00,166.92,166.98,166.84,166.84,3202.0,161.6919,161.7501,161.6144,161.6144,3202.0
2023-09-18 12:15:00,166.81,167.16,166.8,167.15,1928.0,161.5854,161.9244,161.5757,161.9147,1928.0
2023-09-18 12:20:00,167.13,167.26,167.08,167.25,5088.0,161.8954,162.0213,161.8469,162.0116,5088.0
2023-09-18 12:25:00,167.28,167.31,167.17,167.22,4154.0,162.0407,162.0697,161.9341,161.9825,4154.0
2023-09-18 12:30:00,167.25,167.36,167.25,167.25,5291.0,162.0116,162.1182,162.0116,162.0116,5291.0
2023-09-18 12:35:00,167.24,167.24,167.13,167.13,1623.0,162.0019,162.0019,161.8954,161.8954,1623.0
2023-09-18 12:40:00,167.17,167.29,166.94,166.94,6556.0,161.9341,162.0504,161.7113,161.7113,6556.0
2023-09-18 12:45:00,166.98,167.04,166.82,166.88,11239.0,161.7501,161.8082,161.5951,161.6532,11239.0
2023-09-18 12:50:00,166.84,167.14,166.79,167.13,3637.0,161.6144,161.905,161.566,161.8954,3637.0
2023-09-18 12:55:00,167.12,167.29,167.12,167.29,4039.0,161.8857,162.0504,161.8857,162.0504,4039.0
2023-09-18 13:00:00,167.3,167.37,167.11,167.16,3215.0,162.06,162.1278,161.876,161.9244,3215.0
2023-09-18 13:05:00,167.11,167.16,167.11,167.14,604.0,161.876,161.9244,161.876,161.905,604.0
2023-09-18 13:10:00,167.18,167.19,167.1,167.17,2656.0,161.9438,161.9535,161.8663,161.9341,2656.0
2023-09-18 13:15:00,167.12,167.12,167.0,167.08,2415.0,161.8857,161.8857,161.7694,161.8469,2415.0
2023-09-18 13:20:00,167.13,167.13,167.07,167.07,1870.0,161.8954,161.8954,161.8372,161.8372,1870.0
2023-09-18 13:25:00,167.03,167.12,167.0,167.12,1700.0,161.7985,161.8857,161.7694,161.8857,1700.0
2023-09-18 13:30:00,167.11,167.23,167.09,167.15,2613.0,161.876,161.9922,161.8566,161.9147,2613.0
2023-09-18 13:35:00,167.19,167.19,167.05,167.05,4334.0,161.9535,161.9535,161.8179,161.8179,4334.0
2023-09-18 13:40:00,167.03,167.08,167.01,167.06,1701.0,161.7985,161.8469,161.7791,161.8276,1701.0
2023-09-18 13:45:00,166.93,166.95,166.91,166.95,1000.0,161.7016,161.721,161.6823,161.721,1000.0
2023-09-18 13:50:00,166.99,167.04,166.97,167.02,3371.0,161.7597,161.8082,161.7404,161.7888,3371.0
2023-09-18 13:55:00,167.03,167.1,167.02,167.09,1675.0,161.7985,161.8663,161.7888,161.8566,1675.0
2023-09-18 14:00:00,167.09,167.1,166.95,167.02,2831.0,161.8566,161.8663,161.721,161.7888,2831.0
2023-09-18 14:05:00,166.97,167.01,166.97,167.0,3615.0,161.7404,161.7791,161.7404,161.7694,3615.0
2023-09-18 14:10:00,166.98,167.07,166.98,167.02,2819.0,161.7501,161.8372,161.7501,161.7888,2819.0
2023-09-18 14:15:00,167.03,167.06,167.0,167.0,1959.0,161.7985,161.8276,161.7694,161.7694,1959.0
2023-09-18 14:20:00,166.98,166.99,166.83,166.83,3625.0,161.7501,161.7597,161.6048,161.6048,3625.0
2023-09-18 14:25:00,166.87,166.94,166.87,166.91,4346.0,161.6435,161.7113,161.6435,161.6823,4346.0
2023-09-18 14:30:00,166.89,166.89,166.78,166.83,4411.0,161.6629,161.6629,161.5563,161.6048,4411.0
2023-09-18 14:35:00,166.82,166.92,166.82,166.91,1523.0,161.5951,161.6919,161.5951,161.6823,1523.0
2023-09-18 14:40:00,166.95,167.03,166.95,167.03,2431.0,161.721,161.7985,161.721,161.7985,2431.0
2023-09-18 14:45:00,167.05,167.09,167.03,167.06,2529.0,161.8179,161.8566,161.7985,161.8276,2529.0
2023-09-18 14:50:00,167.06,167.17,166.93,166.93,6139.0,161.8276,161.9341,161.7016,161.7016,6139.0
2023-09-18 14:55:00,166.94,167.08,166.9,167.05,4912.0,161.7113,161.8469,161.6726,161.8179,4912.0
2023-09-18 15:00:00,167.07,167.07,166.96,166.99,5294.0,161.8372,161.8372,161.7307,161.7597,5294.0
2023-09-18 15:05:00,167.0,167.05,166.99,166.99,3623.0,161.7694,161.8179,161.7597,161.7597,3623.0
2023-09-18 15:10:00,167.0,167.08,166.98,167.08,2934.0,161.7694,161.8469,161.7501,161.8469,2934.0
2023-09-18 15:15:00,167.06,167.06,166.96,166.97,3560.0,161.8276,161.8276,161.7307,161.7404,3560.0
2023-09-18 15:20:00,166.95,167.01,166.92,166.97,2797.0,161.721,161.7791,161.6919,161.7404,2797.0
2023-09-18 15:25:00,166.97,167.03,166.94,167.02,3951.0,161.7404,161.7985,161.7113,161.7888,3951.0
2023-09-18 15:30:00,167.0,167.02,166.91,167.02,6881.0,161.7694,161.7888,161.6823,161.7888,6881.0
2023-09-18 15:35:00,167.04,167.06,166.98,167.06,6984.0,161.8082,161.8276,161.7501,161.8276,6984.0
2023-09-18 15:40:00,167.03,167.21,167.03,167.09,9576.0,161.7985,161.9729,161.7985,161.8566,9576.0
2023-09-18 15:45:00,167.07,167.24,167.07,167.11,12722.0,161.8372,162.0019,161.8372,161.876,12722.0
2023-09-18 15:50:00,167.1,167.15,166.97,167.01,15822.0,161.8663,161.9147,161.7404,161.7791,15822.0
2023-09-18 15:55:00,167.01,167.07,166.83,166.85,46135.0,161.7791,161.8372,161.6048,161.6241,46135.0
2023-09-19 09:30:00,167.34,167.34,166.73,166.81,8718.0,162.0988,162.0988,161.5079,161.5854,8718.0
2023-09-19 09:35:00,166.81,167.25,166.63,167.13,2592.0,161.5854,162.0116,161.411,161.8954,2592.0
2023-09-19 09:40:00,167.25,167.53,166.96,167.53,10091.0,162.0116,162.2828,161.7307,162.2828,10091.0
2023-09-19 09:45:00,167.53,167.93,167.53,167.78,5288.0,162.2828,162.6703,162.2828,162.525,5288.0
2023-09-19 09:50:00,167.75,167.92,167.64,167.73,5489.0,162.4959,162.6606,162.3894,162.4766,5489.0
2023-09-19 09:55:00,167.66,167.78,167.45,167.78,6739.0,162.4088,162.525,162.2053,162.525,6739.0
2023-09-19 10:00:00,167.73,167.77,167.02,167.08,3927.0,162.4766,162.5153,161.7888,161.8469,3927.0
2023-09-19 10:05:00,167.05,167.24,166.94,166.94,4559.0,161.8179,162.0019,161.7113,161.7113,4559.0
2023-09-19 10:10:00,167.04,167.15,166.89,167.04,8419.0,161.8082,161.9147,161.6629,161.8082,8419.0
2023-09-19 10:15:00,167.03,167.07,166.71,166.9,8600.0,161.7985,161.8372,161.4885,161.6726,8600.0
2023-09-19 10:20:00,166.88,166.93,166.55,166.67,8745.0,161.6532,161.7016,161.3335,161.4498,8745.0
2023-09-19 10:25:00,166.64,166.86,166.57,166.86,4970.0,161.4207,161.6338,161.3529,161.6338,4970.0
2023-09-19 10:30:00,166.92,167.01,166.78,166.98,5832.0,161.6919,161.7791,161.5563,161.7501,5832.0
2023-09-19 10:35:00,167.02,167.2,166.97,167.01,7619.0,161.7888,161.9632,161.7404,161.7791,7619.0
2023-09-19 10:40:00,167.05,167.09,166.92,166.96,3200.0,161.8179,161.8566,161.6919,161.7307,3200.0
2023-09-19 10:45:00,166.9,166.94,166.78,166.83,5330.0,161.6726,161.7113,161.5563,161.6048,5330.0
2023-09-19 10:50:00,166.83,166.92,166.79,166.83,4491.0,161.6048,161.6919,161.566,161.6048,4491.0
2023-09-19 10:55:00,166.81,166.94,166.76,166.84,2705.0,161.5854,161.7113,161.537,161.6144,2705.0
2023-09-19 11:00:00,166.8,166.81,166.57,166.6,3607.0,161.5757,161.5854,161.3529,161.382,3607.0
2023-09-19 11:05:00,166.63,166.67,166.43,166.53,5600.0,161.411,161.4498,161.2173,161.3142,5600.0
2023-09-19 11:10:00,166.54,166.72,166.54,166.66,2327.0,161.3238,161.4982,161.3238,161.4401,2327.0
2023-09-19 11:15:00,166.64,166.76,166.59,166.67,6464.0,161.4207,161.537,161.3723,161.4498,6464.0
2023-09-19 11:20:00,166.71,166.73,166.66,166.68,3401.0,161.4885,161.5079,161.4401,161.4595,3401.0
2023-09-19 11:25:00,166.73,166.73,166.65,166.69,1399.0,161.5079,161.5079,161.4304,161.4691,1399.0
2023-09-19 11:30:00,166.68,166.72,166.61,166.63,6019.0,161.4595,161.4982,161.3916,161.411,6019.0
2023-09-19 11:35:00,166.6,166.71,166.6,166.62,2965.0,161.382,161.4885,161.382,161.4013,2965.0
2023-09-19 11:40:00,166.5,166.62,166.5,166.51,4663.0,161.2851,161.4013,161.2851,161.2948,4663.0
2023-09-19 11:45:00,166.52,166.58,166.3,166.58,5182.0,161.3045,161.3626,161.0914,161.3626,5182.0
2023-09-19 11:50:00,166.57,166.62,166.5,166.51,4174.0,161.3529,161.4013,161.2851,161.2948,4174.0
2023-09-19 11:55:00,166.5,166.67,166.43,166.65,6159.0,161.2851,161.4498,161.2173,161.4304,6159.0
2023-09-19 12:00:00,166.63,166.84,166.62,166.84,5692.0,161.411,161.6144,161.4013,161.6144,5692.0
2023-09-19 12:05:00,166.84,166.84,166.53,166.54,5193.0,161.6144,161.6144,161.3142,161.3238,5193.0
2023-09-19 12:10:00,166.55,166.63,166.42,166.63,5238.0,161.3335,161.411,161.2076,161.411,5238.0
2023-09-19 12:15:00,166.62,166.62,166.48,166.55,1982.0,161.4013,161.4013,161.2657,161.3335,1982.0
2023-09-19 12:20:00,166.53,166.63,166.45,166.63,2504.0,161.3142,161.411,161.2367,161.411,2504.0
2023-09-19 12:25:00,166.63,166.64,166.58,166.64,1474.0,161.411,161.4207,161.3626,161.4207,1474.0
2023-09-19 12:30:00,166.66,166.66,166.53,166.55,1126.0,161.4401,161.4401,161.3142,161.3335,1126.0
2023-09-19 12:35:00,166.53,166.53,166.37,166.46,2810.0,161.3142,161.3142,161.1592,161.2463,2810.0
2023-09-19 12:40:00,166.48,166.5,166.33,166.48,7759.0,161.2657,161.2851,161.1204,161.2657,7759.0
2023-09-19 12:45:00,166.48,166.48,166.42,166.43,2480.0,161.2657,161.2657,161.2076,161.2173,2480.0
2023-09-19 12:50:00,166.4,166.5,166.38,166.5,2199.0,161.1882,161.2851,161.1689,161.2851,2199.0
2023-09-19 12:55:00,166.5,166.54,166.45,166.53,2619.0,161.2851,161.3238,161.2367,161.3142,2619.0
2023-09-19 13:00:00,166.49,166.51,166.41,166.44,3828.0,161.2754,161.2948,161.1979,161.227,3828.0
2023-09-19 13:05:00,166.44,166.44,166.3,166.34,2766.0,161.227,161.227,161.0914,161.1301,2766.0
2023-09-19 13:10:00,166.36,166.51,166.36,166.49,1887.0,161.1495,161.2948,161.1495,161.2754,1887.0
2023-09-19 13:15:00,166.56,166.6,166.47,166.49,3145.0,161.3432,161.382,161.256,161.2754,3145.0
2023-09-19 13:20:00,166.5,166.64,166.5,166.62,9104.0,161.2851,161.4207,161.2851,161.4013,9104.0
2023-09-19 13:25:00,166.6,166.64,166.57,166.61,3778.0,161.382,161.4207,161.3529,161.3916,3778.0
2023-09-19 13:30:00,166.6,166.71,166.6,166.64,2150.0,161.382,161.4885,161.382,161.4207,2150.0
2023-09-19 13:35:00,166.62,166.66,166.61,166.65,2228.0,161.4013,161.4401,161.3916,161.4304,2228.0
2023-09-19 13:40:00,166.67,166.69,166.61,166.69,1830.0,161.4498,161.4691,161.3916,161.4691,1830.0
2023-09-19 13:45:00,166.67,166.78,166.67,166.78,2454.0,161.4498,161.5563,161.4498,161.5563,2454.0
2023-09-19 13:50:00,166.78,166.87,166.78,166.82,2341.0,161.5563,161.6435,161.5563,161.5951,2341.0
2023-09-19 13:55:00,166.84,166.89,166.79,166.88,4255.0,161.6144,161.6629,161.566,161.6532,4255.0
2023-09-19 14:00:00,166.96,167.02,166.93,166.95,3107.0,161.7307,161.7888,161.7016,161.721,3107.0
2023-09-19 14:05:00,166.93,166.98,166.89,166.96,1787.0,161.7016,161.7501,161.6629,161.7307,1787.0
2023-09-19 14:10:00,166.99,167.08,166.97,166.97,3393.0,161.7597,161.8469,161.7404,161.7404,3393.0
2023-09-19 14:15:00,166.96,166.97,166.87,166.92,2392.0,161.7307,161.7404,161.6435,161.6919,2392.0
2023-09-19 14:20:00,166.96,166.96,166.82,166.82,1486.0,161.7307,161.7307,161.5951,161.5951,1486.0
2023-09-19 14:25:00,166.9,166.95,166.89,166.93,2230.0,161.6726,161.721,161.6629,161.7016,2230.0
2023-09-19 14:30:00,166.88,166.95,166.86,166.88,1438.0,161.6532,161.721,161.6338,161.6532,1438.0
2023-09-19 14:35:00,166.94,167.16,166.93,167.11,5062.0,161.7113,161.9244,161.7016,161.876,5062.0
2023-09-19 14:40:00,167.09,167.15,166.98,166.98,2023.0,161.8566,161.9147,161.7501,161.7501,2023.0
2023-09-19 14:45:00,167.04,167.17,167.04,167.13,2138.0,161.8082,161.9341,161.8082,161.8954,2138.0
2023-09-19 14:50:00,167.09,167.15,167.05,167.11,3690.0,161.8566,161.9147,161.8179,161.876,3690.0
2023-09-19 14:55:00,167.12,167.15,167.07,167.07,3318.0,161.8857,161.9147,161.8372,161.8372,3318.0
2023-09-19 15:00:00,167.06,167.07,167.0,167.03,4293.0,161.8276,161.8372,161.7694,161.7985,4293.0
2023-09-19 15:05:00,167.04,167.11,167.03,167.08,4739.0,161.8082,161.876,161.7985,161.8469,4739.0
2023-09-19 15:10:00,167.02,167.09,166.98,166.98,3089.0,161.7888,161.8566,161.7501,161.7501,3089.0
2023-09-19 15:15:00,166.98,167.01,166.97,166.99,3066.0,161.7501,161.7791,161.7404,161.7597,3066.0
2023-09-19 15:20:00,167.0,167.06,166.96,167.06,4338.0,161.7694,161.8276,161.7307,161.8276,4338.0
2023-09-19 15:25:00,167.06,167.17,167.04,167.14,7048.0,161.8276,161.9341,161.8082,161.905,7048.0
2023-09-19 15:30:00,167.16,167.31,167.15,167.31,5655.0,161.9244,162.0697,161.9147,162.0697,5655.0
2023-09-19 15:35:00,167.29,167.32,167.22,167.32,7982.0,162.0504,162.0794,161.9825,162.0794,7982.0
2023-09-19 15:40:00,167.3,167.47,167.3,167.47,6740.0,162.06,162.2247,162.06,162.2247,6740.0
2023-09-19 15:45:00,167.51,167.57,167.34,167.34,12591.0,162.2635,162.3216,162.0988,162.0988,12591.0
2023-09-19 15:50:00,166.93,167.37,166.93,167.29,21453.0,161.7016,162.1278,161.7016,162.0504,21453.0
2023-09-19 15:55:00,167.29,167.36,167.12,167.19,67529.0,162.0504,162.1182,161.8857,161.9535,67529.0
2023-09-20 09:30:00,167.67,167.68,167.36,167.53,13855.0,162.4184,162.4281,162.1182,162.2828,13855.0
2023-09-20 09:35:00,167.49,167.53,167.18,167.31,6674.0,162.2441,162.2828,161.9438,162.0697,6674.0
2023-09-20 09:40:00,167.33,167.78,167.26,167.74,3718.0,162.0891,162.525,162.0213,162.4863,3718.0
2023-09-20 09:45:00,167.8,168.22,167.74,168.22,6539.0,162.5444,162.9512,162.4863,162.9512,6539.0
2023-09-20 09:50:00,168.14,168.22,167.94,168.07,6689.0,162.8737,162.9512,162.68,162.8059,6689.0
2023-09-20 09:55:00,168.01,168.32,167.87,168.24,29086.0,162.7478,163.0481,162.6122,162.9706,29086.0
2023-09-20 10:00:00,168.23,168.4,168.21,168.28,5565.0,162.9609,163.1256,162.9415,163.0093,5565.0
2023-09-20 10:05:00,168.28,168.51,168.27,168.44,7681.0,163.0093,163.2321,162.9997,163.1643,7681.0
2023-09-20 10:10:00,168.44,168.5,168.37,168.43,3730.0,163.1643,163.2225,163.0965,163.1546,3730.0
2023-09-20 10:15:00,168.47,168.57,168.42,168.5,5755.0,163.1934,163.2903,163.145,163.2225,5755.0
2023-09-20 10:20:00,168.52,168.75,168.51,168.52,5228.0,163.2418,163.4646,163.2321,163.2418,5228.0
2023-09-20 10:25:00,168.48,168.67,168.46,168.6,23090.0,163.2031,163.3871,163.1837,163.3193,23090.0
2023-09-20 10:30:00,168.62,168.88,168.5,168.62,16678.0,163.3387,163.5906,163.2225,163.3387,16678.0
2023-09-20 10:35:00,168.58,168.66,168.44,168.44,2737.0,163.2999,163.3774,163.1643,163.1643,2737.0
2023-09-20 10:40:00,168.38,168.41,168.25,168.39,2078.0,163.1062,163.1353,162.9803,163.1159,2078.0
2023-09-20 10:45:00,168.37,168.59,168.37,168.59,2615.0,163.0965,163.3096,163.0965,163.3096,2615.0
2023-09-20 10:50:00,168.55,168.59,168.5,168.52,1880.0,163.2709,163.3096,163.2225,163.2418,1880.0
2023-09-20 10:55:00,168.53,168.65,168.43,168.65,7473.0,163.2515,163.3678,163.1546,163.3678,7473.0
2023-09-20 11:00:00,168.69,168.89,168.66,168.72,6041.0,163.4065,163.6002,163.3774,163.4356,6041.0
2023-09-20 11:05:00,168.72,168.74,168.59,168.67,2300.0,163.4356,163.4549,163.3096,163.3871,2300.0
2023-09-20 11:10:00,168.73,169.18,168.73,169.15,9041.0,163.4452,163.8812,163.4452,163.8521,9041.0
2023-09-20 11:15:00,169.19,169.32,169.16,169.29,5555.0,163.8908,164.0168,163.8618,163.9877,5555.0
2023-09-20 11:20:00,169.28,169.3,169.13,169.3,2989.0,163.978,163.9974,163.8327,163.9974,2989.0
2023-09-20 11:25:00,169.28,169.35,169.1,169.1,2447.0,163.978,164.0458,163.8037,163.8037,2447.0
2023-09-20 11:30:00,169.07,169.07,168.93,168.93,1014.0,163.7746,163.7746,163.639,163.639,1014.0
2023-09-20 11:35:00,168.87,168.99,168.82,168.93,2631.0,163.5809,163.6971,163.5324,163.639,2631.0
2023-09-20 11:40:00,168.99,169.1,168.92,169.09,3632.0,163.6971,163.8037,163.6293,163.794,3632.0
2023-09-20 11:45:00,169.05,169.05,168.86,168.93,4056.0,163.7552,163.7552,163.5712,163.639,4056.0
2023-09-20 11:50:00,168.89,169.0,168.85,168.95,2713.0,163.6002,163.7068,163.5615,163.6584,2713.0
2023-09-20 11:55:00,169.01,169.05,168.95,169.0,2218.0,163.7165,163.7552,163.6584,163.7068,2218.0
2023-09-20 12:00:00,169.03,169.09,168.9,168.98,2981.0,163.7359,163.794,163.6099,163.6874,2981.0
2023-09-20 12:05:00,168.98,169.17,168.98,169.16,2058.0,163.6874,163.8715,163.6874,163.8618,2058.0
2023-09-20 12:10:00,169.14,169.2,169.1,169.17,3046.0,163.8424,163.9005,163.8037,163.8715,3046.0
2023-09-20 12:15:00,169.14,169.4,169.13,169.33,9444.0,163.8424,164.0943,163.8327,164.0265,9444.0
2023-09-20 12:20:00,169.34,169.48,169.29,169.47,3857.0,164.0361,164.1718,163.9877,164.1621,3857.0
2023-09-20 12:25:00,169.46,169.61,169.36,169.38,6750.0,164.1524,164.2977,164.0555,164.0749,6750.0
2023-09-20 12:30:00,169.33,169.45,169.33,169.45,1542.0,164.0265,164.1427,164.0265,164.1427,1542.0
2023-09-20 12:35:00,169.45,169.66,169.45,169.58,6264.0,164.1427,164.3461,164.1427,164.2686,6264.0
2023-09-20 12:40:00,169.59,169.69,169.58,169.65,4257.0,164.2783,164.3752,164.2686,164.3364,4257.0
2023-09-20 12:45:00,169.64,169.68,169.58,169.61,3845.0,164.3267,164.3655,164.2686,164.2977,3845.0
2023-09-20 12:50:00,169.6,169.62,169.57,169.61,5317.0,164.288,164.3074,164.2589,164.2977,5317.0
2023-09-20 12:55:00,169.61,169.64,169.58,169.64,2219.0,164.2977,164.3267,164.2686,164.3267,2219.0
2023-09-20 13:00:00,169.65,169.67,169.58,169.59,3734.0,164.3364,164.3558,164.2686,164.2783,3734.0
2023-09-20 13:05:00,169.62,169.77,169.59,169.77,1821.0,164.3074,164.4527,164.2783,164.4527,1821.0
2023-09-20 13:10:00,169.77,169.83,169.7,169.82,3036.0,164.4527,164.5108,164.3849,164.5011,3036.0
2023-09-20 13:15:00,169.84,169.89,169.77,169.86,3579.0,164.5205,164.5689,164.4527,164.5399,3579.0
2023-09-20 13:20:00,169.83,169.85,169.81,169.83,2833.0,164.5108,164.5302,164.4914,164.5108,2833.0
2023-09-20 13:25:00,169.8,169.81,169.73,169.77,2773.0,164.4817,164.4914,164.4139,164.4527,2773.0
2023-09-20 13:30:00,169.75,169.75,169.61,169.63,4569.0,164.4333,164.4333,164.2977,164.3171,4569.0
2023-09-20 13:35:00,169.61,169.61,169.49,169.49,3180.0,164.2977,164.2977,164.1814,164.1814,3180.0
2023-09-20 13:40:00,169.45,169.47,169.33,169.33,1874.0,164.1427,164.1621,164.0265,164.0265,1874.0
2023-09-20 13:45:00,169.33,169.49,169.32,169.49,1513.0,164.0265,164.1814,164.0168,164.1814,1513.0
2023-09-20 13:50:00,169.51,169.69,169.51,169.69,4977.0,164.2008,164.3752,164.2008,164.3752,4977.0
2023-09-20 13:55:00,169.68,169.81,169.65,169.81,4979.0,164.3655,164.4914,164.3364,164.4914,4979.0
2023-09-20 14:00:00,169.73,169.77,169.06,169.09,10525.0,164.4139,164.4527,163.7649,163.794,10525.0
2023-09-20 14:05:00,169.19,169.23,168.96,169.05,4840.0,163.8908,163.9296,163.668,163.7552,4840.0
2023-09-20 14:10:00,169.03,169.42,168.98,169.3,5339.0,163.7359,164.1136,163.6874,163.9974,5339.0
2023-09-20 14:15:00,169.28,169.59,169.26,169.46,10777.0,163.978,164.2783,163.9586,164.1524,10777.0
2023-09-20 14:20:00,169.52,169.53,169.4,169.47,3916.0,164.2105,164.2202,164.0943,164.1621,3916.0
2023-09-20 14:25:00,169.42,169.44,169.36,169.4,4854.0,164.1136,164.133,164.0555,164.0943,4854.0
2023-09-20 14:30:00,169.43,169.73,169.37,169.51,7016.0,164.1233,164.4139,164.0652,164.2008,7016.0
2023-09-20 14:35:00,169.55,169.64,169.46,169.55,5634.0,164.2396,164.3267,164.1524,164.2396,5634.0
2023-09-20 14:40:00,169.53,169.61,169.42,169.54,6245.0,164.2202,164.2977,164.1136,164.2299,6245.0
2023-09-20 14:45:00,169.54,169.65,169.51,169.54,5227.0,164.2299,164.3364,164.2008,164.2299,5227.0
2023-09-20 14:50:00,169.56,169.56,169.36,169.47,6603.0,164.2493,164.2493,164.0555,164.1621,6603.0
2023-09-20 14:55:00,169.45,169.62,169.4,169.5,6011.0,164.1427,164.3074,164.0943,164.1911,6011.0
2023-09-20 15:00:00,169.5,169.51,169.37,169.37,4849.0,164.1911,164.2008,164.0652,164.0652,4849.0
2023-09-20 15:05:00,169.38,169.41,169.12,169.23,5391.0,164.0749,164.104,163.823,163.9296,5391.0
2023-09-20 15:10:00,169.27,169.27,169.01,169.01,4444.0,163.9683,163.9683,163.7165,163.7165,4444.0
2023-09-20 15:15:00,169.06,169.2,169.0,169.11,6300.0,163.7649,163.9005,163.7068,163.8133,6300.0
2023-09-20 15:20:00,169.15,169.33,169.13,169.3,4660.0,163.8521,164.0265,163.8327,163.9974,4660.0
2023-09-20 15:25:00,169.32,169.39,169.27,169.34,7344.0,164.0168,164.0846,163.9683,164.0361,7344.0
2023-09-20 15:30:00,169.34,169.34,168.89,168.89,8347.0,164.0361,164.0361,163.6002,163.6002,8347.0
2023-09-20 15:35:00,168.88,169.0,168.87,168.99,12586.0,163.5906,163.7068,163.5809,163.6971,12586.0
2023-09-20 15:40:00,168.99,169.09,168.92,169.07,7990.0,163.6971,163.794,163.6293,163.7746,7990.0
2023-09-20 15:45:00,169.06,169.14,168.92,169.02,21478.0,163.7649,163.8424,163.6293,163.7262,21478.0
2023-09-20 15:50:00,169.02,169.27,169.0,169.11,29201.0,163.7262,163.9683,163.7068,163.8133,29201.0
2023-09-20 15:55:00,169.09,169.16,168.85,168.98,61888.0,163.794,163.8618,163.5615,163.6874,61888.0
2023-09-21 09:30:00,169.06,169.82,169.06,169.24,29544.0,163.7649,164.5011,163.7649,163.9393,29544.0
2023-09-21 09:35:00,168.96,169.06,168.5,168.5,4972.0,163.668,163.7649,163.2225,163.2225,4972.0
2023-09-21 09:40:00,168.5,169.01,168.28,168.93,5138.0,163.2225,163.7165,163.0093,163.639,5138.0
2023-09-21 09:45:00,168.86,169.34,168.85,169.33,6385.0,163.5712,164.0361,163.5615,164.0265,6385.0
2023-09-21 09:50:00,169.46,169.83,169.35,169.5,5628.0,164.1524,164.5108,164.0458,164.1911,5628.0
2023-09-21 09:55:00,169.4,169.76,169.27,169.46,17234.0,164.0943,164.443,163.9683,164.1524,17234.0
2023-09-21 10:00:00,169.56,169.63,169.31,169.35,15871.0,164.2493,164.3171,164.0071,164.0458,15871.0
2023-09-21 10:05:00,169.39,169.57,169.2,169.49,14823.0,164.0846,164.2589,163.9005,164.1814,14823.0
2023-09-21 10:10:00,169.5,170.04,169.39,170.03,9596.0,164.1911,164.7142,164.0846,164.7045,9596.0
2023-09-21 10:15:00,169.99,170.26,169.98,170.08,6134.0,164.6658,164.9273,164.6561,164.753,6134.0
2023-09-21 10:20:00,170.09,170.24,170.04,170.12,6464.0,164.7627,164.908,164.7142,164.7917,6464.0
2023-09-21 10:25:00,170.13,170.22,169.97,170.01,5839.0,164.8014,164.8886,164.6464,164.6852,5839.0
2023-09-21 10:30:00,169.96,170.06,169.86,170.01,3974.0,164.6367,164.7336,164.5399,164.6852,3974.0
2023-09-21 10:35:00,170.03,170.14,169.7,169.88,5980.0,164.7045,164.8111,164.3849,164.5592,5980.0
2023-09-21 10:40:00,169.99,169.99,169.74,169.91,2100.0,164.6658,164.6658,164.4236,164.5883,2100.0
2023-09-21 10:45:00,169.97,169.99,169.73,169.78,4820.0,164.6464,164.6658,164.4139,164.4624,4820.0
2023-09-21 10:50:00,169.71,169.71,169.43,169.53,1755.0,164.3946,164.3946,164.1233,164.2202,1755.0
2023-09-21 10:55:00,169.51,169.7,169.48,169.7,7014.0,164.2008,164.3849,164.1718,164.3849,7014.0
2023-09-21 11:00:00,169.69,169.7,169.52,169.55,3630.0,164.3752,164.3849,164.2105,164.2396,3630.0
2023-09-21 11:05:00,169.64,169.7,169.32,169.43,13930.0,164.3267,164.3849,164.0168,164.1233,13930.0
2023-09-21 11:10:00,169.35,169.58,169.32,169.48,3723.0,164.0458,164.2686,164.0168,164.1718,3723.0
2023-09-21 11:15:00,169.42,169.6,169.41,169.6,2853.0,164.1136,164.288,164.104,164.288,2853.0
2023-09-21 11:20:00,169.61,170.04,169.6,170.03,13779.0,164.2977,164.7142,164.288,164.7045,13779.0
2023-09-21 11:25:00,169.99,170.13,169.92,169.98,6973.0,164.6658,164.8014,164.598,164.6561,6973.0
2023-09-21 11:30:00,169.94,170.16,169.89,170.04,9706.0,164.6174,164.8305,164.5689,164.7142,9706.0
2023-09-21 11:35:00,170.06,170.3,170.06,170.18,8812.0,164.7336,164.9661,164.7336,164.8498,8812.0
2023-09-21 11:40:00,170.17,170.24,170.01,170.14,6403.0,164.8401,164.908,164.6852,164.8111,6403.0
2023-09-21 11:45:00,170.14,170.14,169.95,170.02,5057.0,164.8111,164.8111,164.627,164.6948,5057.0
2023-09-21 11:50:00,169.96,170.02,169.8,170.0,7825.0,164.6367,164.6948,164.4817,164.6755,7825.0
2023-09-21 11:55:00,170.0,170.1,169.97,170.0,5625.0,164.6755,164.7723,164.6464,164.6755,5625.0
2023-09-21 12:00:00,169.98,169.98,169.83,169.83,1575.0,164.6561,164.6561,164.5108,164.5108,1575.0
2023-09-21 12:05:00,169.84,169.94,169.8,169.92,2637.0,164.5205,164.6174,164.4817,164.598,2637.0
2023-09-21 12:10:00,169.84,169.9,169.73,169.78,3638.0,164.5205,164.5786,164.4139,164.4624,3638.0
2023-09-21 12:15:00,169.81,169.81,169.67,169.68,4413.0,164.4914,164.4914,164.3558,164.3655,4413.0
2023-09-21 12:20:00,169.72,169.72,169.6,169.6,6497.0,164.4042,164.4042,164.288,164.288,6497.0
2023-09-21 12:25:00,169.59,169.86,169.58,169.86,16582.0,164.2783,164.5399,164.2686,164.5399,16582.0
2023-09-21 12:30:00,169.86,170.09,169.83,169.94,21571.0,164.5399,164.7627,164.5108,164.6174,21571.0
2023-09-21 12:35:00,169.97,169.98,169.69,169.69,1519.0,164.6464,164.6561,164.3752,164.3752,1519.0
2023-09-21 12:40:00,169.69,169.81,169.67,169.7,3204.0,164.3752,164.4914,164.3558,164.3849,3204.0
2023-09-21 12:45:00,169.7,169.73,169.67,169.67,3403.0,164.3849,164.4139,164.3558,164.3558,3403.0
2023-09-21 12:50:00,169.67,169.73,169.6,169.66,3785.0,164.3558,164.4139,164.288,164.3461,3785.0
2023-09-21 12:55:00,169.64,169.68,169.59,169.59,1498.0,164.3267,164.3655,164.2783,164.2783,1498.0
2023-09-21 13:00:00,169.58,169.61,169.5,169.57,1742.0,164.2686,164.2977,164.1911,164.2589,1742.0
2023-09-21 13:05:00,169.59,169.66,169.58,169.59,2647.0,164.2783,164.3461,164.2686,164.2783,2647.0
2023-09-21 13:10:00,169.6,169.66,169.59,169.63,3735.0,164.288,164.3461,164.2783,164.3171,3735.0
2023-09-21 13:15:00,169.68,169.82,169.68,169.79,2495.0,164.3655,164.5011,164.3655,164.472,2495.0
2023-09-21 13:20:00,169.81,169.81,169.7,169.72,1471.0,164.4914,164.4914,164.3849,164.4042,1471.0
2023-09-21 13:25:00,169.74,169.87,169.73,169.78,5505.0,164.4236,164.5495,164.4139,164.4624,5505.0
2023-09-21 13:30:00,169.8,169.8,169.64,169.64,2916.0,164.4817,164.4817,164.3267,164.3267,2916.0
2023-09-21 13:35:00,169.68,169.68,169.49,169.5,5143.0,164.3655,164.3655,164.1814,164.1911,5143.0
2023-09-21 13:40:00,169.49,169.56,169.43,169.46,2805.0,164.1814,164.2493,164.1233,164.1524,2805.0
2023-09-21 13:45:00,169.45,169.55,169.38,169.55,3033.0,164.1427,164.2396,164.0749,164.2396,3033.0
2023-09-21 13:50:00,169.59,169.59,169.53,169.56,700.0,164.2783,164.2783,164.2202,164.2493,700.0
2023-09-21 13:55:00,169.57,169.59,169.49,169.57,1392.0,164.2589,164.2783,164.1814,164.2589,1392.0
2023-09-21 14:00:00,169.59,169.59,169.35,169.35,2227.0,164.2783,164.2783,164.0458,164.0458,2227.0
2023-09-21 14:05:00,169.38,169.58,169.37,169.53,3210.0,164.0749,164.2686,164.0652,164.2202,3210.0
2023-09-21 14:10:00,169.49,169.52,169.43,169.45,2567.0,164.1814,164.2105,164.1233,164.1427,2567.0
2023-09-21 14:15:00,169.43,169.46,169.33,169.42,5003.0,164.1233,164.1524,164.0265,164.1136,5003.0
2023-09-21 14:20:00,169.41,169.56,169.4,169.53,4192.0,164.104,164.2493,164.0943,164.2202,4192.0
2023-09-21 14:25:00,169.49,169.49,169.32,169.36,5841.0,164.1814,164.1814,164.0168,164.0555,5841.0
2023-09-21 14:30:00,169.37,169.41,169.33,169.34,6145.0,164.0652,164.104,164.0265,164.0361,6145.0
2023-09-21 14:35:00,169.35,169.45,169.32,169.39,6341.0,164.0458,164.1427,164.0168,164.0846,6341.0
2023-09-21 14:40:00,169.32,169.41,169.32,169.35,5546.0,164.0168,164.104,164.0168,164.0458,5546.0
2023-09-21 14:45:00,169.37,169.37,169.29,169.32,2745.0,164.0652,164.0652,163.9877,164.0168,2745.0
2023-09-21 14:50:00,169.31,169.31,169.23,169.26,1573.0,164.0071,164.0071,163.9296,163.9586,1573.0
2023-09-21 14:55:00,169.3,169.3,169.1,169.1,2157.0,163.9974,163.9974,163.8037,163.8037,2157.0
2023-09-21 15:00:00,169.09,169.16,169.03,169.13,5385.0,163.794,163.8618,163.7359,163.8327,5385.0
2023-09-21 15:05:00,169.11,169.17,169.06,169.17,3480.0,163.8133,163.8715,163.7649,163.8715,3480.0
2023-09-21 15:10:00,169.19,169.22,169.12,169.16,4352.0,163.8908,163.9199,163.823,163.8618,4352.0
2023-09-21 15:15:00,169.14,169.16,169.07,169.08,3765.0,163.8424,163.8618,163.7746,163.7843,3765.0
2023-09-21 15:20:00,169.09,169.09,168.87,168.92,6425.0,163.794,163.794,163.5809,163.6293,6425.0
2023-09-21 15:25:00,168.94,168.94,168.72,168.81,7426.0,163.6487,163.6487,163.4356,163.5227,7426.0
2023-09-21 15:30:00,168.81,168.88,168.74,168.75,11977.0,163.5227,163.5906,163.4549,163.4646,11977.0
2023-09-21 15:35:00,168.79,168.92,168.73,168.73,10544.0,163.5034,163.6293,163.4452,163.4452,10544.0
2023-09-21 15:40:00,168.75,168.82,168.65,168.75,10743.0,163.4646,163.5324,163.3678,163.4646,10743.0
2023-09-21 15:45:00,168.77,168.93,168.63,168.84,17892.0,163.484,163.639,163.3484,163.5518,17892.0
2023-09-21 15:50:00,168.8,169.03,168.7,168.94,28031.0,163.5131,163.7359,163.4162,163.6487,28031.0
2023-09-21 15:55:00,168.96,169.01,168.55,168.58,96292.0,163.668,163.7165,163.2709,163.2999,96292.0
2023-09-22 09:30:00,168.77,168.77,167.81,167.84,17048.0,163.484,163.484,162.5541,162.5831,17048.0
2023-09-22 09:35:00,167.84,168.43,167.84,168.28,4565.0,162.5831,163.1546,162.5831,163.0093,4565.0
2023-09-22 09:40:00,168.27,168.29,168.04,168.22,6478.0,162.9997,163.019,162.7769,162.9512,6478.0
2023-09-22 09:45:00,168.37,168.8,168.34,168.8,4330.0,163.0965,163.5131,163.0675,163.5131,4330.0
2023-09-22 09:50:00,168.8,168.95,168.73,168.82,9577.0,163.5131,163.6584,163.4452,163.5324,9577.0
2023-09-22 09:55:00,168.8,169.02,168.78,168.98,2842.0,163.5131,163.7262,163.4937,163.6874,2842.0
2023-09-22 10:00:00,169.09,169.22,169.02,169.21,2950.0,163.794,163.9199,163.7262,163.9102,2950.0
2023-09-22 10:05:00,169.2,169.34,169.12,169.34,3650.0,163.9005,164.0361,163.823,164.0361,3650.0
2023-09-22 10:10:00,169.38,169.38,168.84,169.1,12017.0,164.0749,164.0749,163.5518,163.8037,12017.0
2023-09-22 10:15:00,169.03,169.21,168.76,168.81,17872.0,163.7359,163.9102,163.4743,163.5227,17872.0
2023-09-22 10:20:00,168.95,169.15,168.76,169.06,2556.0,163.6584,163.8521,163.4743,163.7649,2556.0
2023-09-22 10:25:00,169.01,169.08,168.77,169.07,3995.0,163.7165,163.7843,163.484,163.7746,3995.0
2023-09-22 10:30:00,169.06,169.13,168.54,168.56,3931.0,163.7649,163.8327,163.2612,163.2806,3931.0
2023-09-22 10:35:00,168.47,168.47,168.17,168.21,7056.0,163.1934,163.1934,162.9028,162.9415,7056.0
2023-09-22 10:40:00,168.21,168.35,168.07,168.35,12597.0,162.9415,163.0772,162.8059,163.0772,12597.0
2023-09-22 10:45:00,168.4,168.46,168.19,168.33,2155.0,163.1256,163.1837,162.9222,163.0578,2155.0
2023-09-22 10:50:00,168.27,168.44,168.27,168.4,5117.0,162.9997,163.1643,162.9997,163.1256,5117.0
2023-09-22 10:55:00,168.47,168.58,168.36,168.42,1715.0,163.1934,163.2999,163.0868,163.145,1715.0
2023-09-22 11:00:00,168.42,168.57,168.32,168.32,4100.0,163.145,163.2903,163.0481,163.0481,4100.0
2023-09-22 11:05:00,168.24,168.34,168.14,168.14,3873.0,162.9706,163.0675,162.8737,162.8737,3873.0
2023-09-22 11:10:00,168.07,168.15,168.01,168.12,3794.0,162.8059,162.8834,162.7478,162.8544,3794.0
2023-09-22 11:15:00,168.19,168.25,168.13,168.13,2847.0,162.9222,162.9803,162.864,162.864,2847.0
2023-09-22 11:20:00,168.13,168.3,168.13,168.23,3512.0,162.864,163.0287,162.864,162.9609,3512.0
2023-09-22 11:25:00,168.26,168.35,168.11,168.34,8083.0,162.99,163.0772,162.8447,163.0675,8083.0
2023-09-22 11:30:00,168.37,168.4,168.1,168.39,3744.0,163.0965,163.1256,162.835,163.1159,3744.0
2023-09-22 11:35:00,168.52,168.56,168.46,168.51,2200.0,163.2418,163.2806,163.1837,163.2321,2200.0
2023-09-22 11:40:00,168.44,168.54,168.42,168.42,1124.0,163.1643,163.2612,163.145,163.145,1124.0
2023-09-22 11:45:00,168.41,168.48,168.33,168.33,1615.0,163.1353,163.2031,163.0578,163.0578,1615.0
2023-09-22 11:50:00,168.31,168.35,168.21,168.26,3184.0,163.0384,163.0772,162.9415,162.99,3184.0
2023-09-22 11:55:00,168.27,168.34,168.2,168.33,2564.0,162.9997,163.0675,162.9318,163.0578,2564.0
2023-09-22 12:00:00,168.28,168.39,168.15,168.39,2728.0,163.0093,163.1159,162.8834,163.1159,2728.0
2023-09-22 12:05:00,168.36,168.36,168.27,168.35,2311.0,163.0868,163.0868,162.9997,163.0772,2311.0
2023-09-22 12:10:00,168.3,168.4,168.3,168.4,3614.0,163.0287,163.1256,163.0287,163.1256,3614.0
2023-09-22 12:15:00,168.37,168.45,168.31,168.45,1240.0,163.0965,163.174,163.0384,163.174,1240.0
2023-09-22 12:20:00,168.42,168.52,168.31,168.43,1300.0,163.145,163.2418,163.0384,163.1546,1300.0
2023-09-22 12:25:00,168.38,168.38,168.3,168.32,2611.0,163.1062,163.1062,163.0287,163.0481,2611.0
2023-09-22 12:30:00,168.35,168.5,168.3,168.37,17754.0,163.0772,163.2225,163.0287,163.0965,17754.0
2023-09-22 12:35:00,168.45,168.63,168.4,168.63,1722.0,163.174,163.3484,163.1256,163.3484,1722.0
2023-09-22 12:40:00,168.63,168.73,168.58,168.66,7640.0,163.3484,163.4452,163.2999,163.3774,7640.0
2023-09-22 12:45:00,168.67,168.77,168.64,168.75,1300.0,163.3871,163.484,163.3581,163.4646,1300.0
2023-09-22 12:50:00,168.77,168.77,168.58,168.65,2796.0,163.484,163.484,163.2999,163.3678,2796.0
2023-09-22 12:55:00,168.64,168.72,168.63,168.68,1100.0,163.3581,163.4356,163.3484,163.3968,1100.0
2023-09-22 13:00:00,168.54,168.72,168.51,168.59,3025.0,163.2612,163.4356,163.2321,163.3096,3025.0
2023-09-22 13:05:00,168.6,168.76,168.58,168.58,1789.0,163.3193,163.4743,163.2999,163.2999,1789.0
2023-09-22 13:10:00,168.52,168.62,168.49,168.53,1729.0,163.2418,163.3387,163.2128,163.2515,1729.0
2023-09-22 13:15:00,168.61,168.68,168.56,168.61,1443.0,163.329,163.3968,163.2806,163.329,1443.0
2023-09-22 13:20:00,168.62,168.66,168.45,168.5,1911.0,163.3387,163.3774,163.174,163.2225,1911.0
2023-09-22 13:25:00,168.54,168.54,168.4,168.48,10655.0,163.2612,163.2612,163.1256,163.2031,10655.0
2023-09-22 13:30:00,168.45,168.49,168.32,168.46,2938.0,163.174,163.2128,163.0481,163.1837,2938.0
2023-09-22 13:35:00,168.48,168.5,168.21,168.27,3252.0,163.2031,163.2225,162.9415,162.9997,3252.0
2023-09-22 13:40:00,168.28,168.32,168.14,168.2,1245.0,163.0093,163.0481,162.8737,162.9318,1245.0
2023-09-22 13:45:00,168.2,168.29,168.15,168.29,1930.0,162.9318,163.019,162.8834,163.019,1930.0
2023-09-22 13:50:00,168.26,168.45,168.21,168.27,3129.0,162.99,163.174,162.9415,162.9997,3129.0
2023-09-22 13:55:00,168.36,168.39,168.33,168.33,500.0,163.0868,163.1159,163.0578,163.0578,500.0
2023-09-22 14:00:00,168.4,168.43,168.35,168.41,1822.0,163.1256,163.1546,163.0772,163.1353,1822.0
2023-09-22 14:05:00,168.45,168.47,168.36,168.36,1315.0,163.174,163.1934,163.0868,163.0868,1315.0
2023-09-22 14:10:00,168.33,168.36,168.27,168.3,1190.0,163.0578,163.0868,162.9997,163.0287,1190.0
2023-09-22 14:15:00,168.3,168.33,168.2,168.2,1842.0,163.0287,163.0578,162.9318,162.9318,1842.0
2023-09-22 14:20:00,168.22,168.29,168.19,168.29,2232.0,162.9512,163.019,162.9222,163.019,2232.0
2023-09-22 14:25:00,168.32,168.32,168.24,168.25,2188.0,163.0481,163.0481,162.9706,162.9803,2188.0
2023-09-22 14:30:00,168.22,168.33,168.19,168.33,3377.0,162.9512,163.0578,162.9222,163.0578,3377.0
2023-09-22 14:35:00,168.37,168.43,168.28,168.36,2962.0,163.0965,163.1546,163.0093,163.0868,2962.0
2023-09-22 14:40:00,168.34,168.35,168.16,168.16,3865.0,163.0675,163.0772,162.8931,162.8931,3865.0
2023-09-22 14:45:00,168.21,168.27,168.19,168.22,1787.0,162.9415,162.9997,162.9222,162.9512,1787.0
2023-09-22 14:50:00,168.27,168.27,168.16,168.23,1614.0,162.9997,162.9997,162.8931,162.9609,1614.0
2023-09-22 14:55:00,168.25,168.26,168.18,168.25,2078.0,162.9803,162.99,162.9125,162.9803,2078.0
2023-09-22 15:00:00,168.25,168.45,168.25,168.37,2706.0,162.9803,163.174,162.9803,163.0965,2706.0
2023-09-22 15:05:00,168.3,168.52,168.3,168.49,3532.0,163.0287,163.2418,163.0287,163.2128,3532.0
2023-09-22 15:10:00,168.47,168.53,168.46,168.52,1403.0,163.1934,163.2515,163.1837,163.2418,1403.0
2023-09-22 15:15:00,168.55,168.56,168.47,168.48,3502.0,163.2709,163.2806,163.1934,163.2031,3502.0
2023-09-22 15:20:00,168.48,168.63,168.45,168.5,4192.0,163.2031,163.3484,163.174,163.2225,4192.0
2023-09-22 15:25:00,168.53,168.53,168.44,168.47,1952.0,163.2515,163.2515,163.1643,163.1934,1952.0
2023-09-22 15:30:00,168.42,168.48,168.25,168.27,7610.0,163.145,163.2031,162.9803,162.9997,7610.0
2023-09-22 15:35:00,168.21,168.24,168.13,168.14,3932.0,162.9415,162.9706,162.864,162.8737,3932.0
2023-09-22 15:40:00,168.14,168.17,167.85,167.86,4426.0,162.8737,162.9028,162.5928,162.6025,4426.0
2023-09-22 15:45:00,167.84,168.06,167.74,167.78,10404.0,162.5831,162.7962,162.4863,162.525,10404.0
2023-09-22 15:50:00,167.82,167.95,167.77,167.89,14312.0,162.5638,162.6897,162.5153,162.6316,14312.0
2023-09-22 15:55:00,167.99,168.13,167.79,167.83,39090.0,162.7284,162.864,162.5347,162.5734,39090.0
2023-09-25 09:30:00,166.39,167.39,166.39,167.34,9038.0,161.1785,162.1472,161.1785,162.0988,9038.0
2023-09-25 09:35:00,167.16,167.16,166.47,166.68,900.0,161.9244,161.9244,161.256,161.4595,900.0
2023-09-25 09:40:00,166.66,166.72,166.38,166.54,5579.0,161.4401,161.4982,161.1689,161.3238,5579.0
2023-09-25 09:45:00,166.72,166.94,166.71,166.86,1976.0,161.4982,161.7113,161.4885,161.6338,1976.0
2023-09-25 09:50:00,166.83,167.15,166.73,167.15,4794.0,161.6048,161.9147,161.5079,161.9147,4794.0
2023-09-25 09:55:00,167.22,167.34,167.06,167.3,9026.0,161.9825,162.0988,161.8276,162.06,9026.0
2023-09-25 10:00:00,167.16,167.23,166.98,166.99,5047.0,161.9244,161.9922,161.7501,161.7597,5047.0
2023-09-25 10:05:00,166.92,167.01,166.9,166.97,4391.0,161.6919,161.7791,161.6726,161.7404,4391.0
2023-09-25 10:10:00,166.99,167.42,166.99,167.24,3313.0,161.7597,162.1763,161.7597,162.0019,3313.0
2023-09-25 10:15:00,167.14,167.14,166.96,166.97,1103.0,161.905,161.905,161.7307,161.7404,1103.0
2023-09-25 10:20:00,166.83,166.98,166.8,166.9,2651.0,161.6048,161.7501,161.5757,161.6726,2651.0
2023-09-25 10:25:00,166.86,166.88,166.82,166.84,849.0,161.6338,161.6532,161.5951,161.6144,849.0
2023-09-25 10:30:00,166.89,166.89,166.68,166.72,992.0,161.6629,161.6629,161.4595,161.4982,992.0
2023-09-25 10:35:00,166.84,167.11,166.82,167.11,2987.0,161.6144,161.876,161.5951,161.876,2987.0
2023-09-25 10:40:00,167.03,167.09,167.01,167.09,1488.0,161.7985,161.8566,161.7791,161.8566,1488.0
2023-09-25 10:45:00,167.13,167.13,166.99,167.06,2118.0,161.8954,161.8954,161.7597,161.8276,2118.0
2023-09-25 10:50:00,167.0,167.0,166.84,166.84,1078.0,161.7694,161.7694,161.6144,161.6144,1078.0
2023-09-25 10:55:00,166.81,166.82,166.73,166.81,1906.0,161.5854,161.5951,161.5079,161.5854,1906.0
2023-09-25 11:00:00,166.75,166.77,166.56,166.67,2414.0,161.5273,161.5466,161.3432,161.4498,2414.0
2023-09-25 11:05:00,166.68,166.9,166.61,166.9,3564.0,161.4595,161.6726,161.3916,161.6726,3564.0
2023-09-25 11:10:00,166.9,166.97,166.87,166.91,2600.0,161.6726,161.7404,161.6435,161.6823,2600.0
2023-09-25 11:15:00,166.95,167.39,166.91,167.39,5534.0,161.721,162.1472,161.6823,162.1472,5534.0
2023-09-25 11:20:00,167.39,167.45,167.33,167.35,1163.0,162.1472,162.2053,162.0891,162.1085,1163.0
2023-09-25 11:25:00,167.34,167.34,167.2,167.21,800.0,162.0988,162.0988,161.9632,161.9729,800.0
2023-09-25 11:30:00,167.23,167.33,167.2,167.26,1381.0,161.9922,162.0891,161.9632,162.0213,1381.0
2023-09-25 11:35:00,167.3,167.49,167.24,167.24,3488.0,162.06,162.2441,162.0019,162.0019,3488.0
2023-09-25 11:40:00,167.29,167.59,167.26,167.56,2909.0,162.0504,162.341,162.0213,162.3119,2909.0
2023-09-25 11:45:00,167.63,167.63,167.47,167.47,610.0,162.3797,162.3797,162.2247,162.2247,610.0
2023-09-25 11:50:00,167.46,167.6,167.45,167.55,1873.0,162.215,162.3506,162.2053,162.3022,1873.0
2023-09-25 11:55:00,167.52,167.57,167.44,167.53,1552.0,162.2731,162.3216,162.1957,162.2828,1552.0
2023-09-25 12:00:00,167.65,167.66,167.43,167.43,1320.0,162.3991,162.4088,162.186,162.186,1320.0
2023-09-25 12:05:00,167.46,167.57,167.46,167.56,1112.0,162.215,162.3216,162.215,162.3119,1112.0
2023-09-25 12:10:00,167.61,167.69,167.54,167.58,1215.0,162.3603,162.4378,162.2925,162.3313,1215.0
2023-09-25 12:15:00,167.64,167.74,167.61,167.69,3004.0,162.3894,162.4863,162.3603,162.4378,3004.0
2023-09-25 12:20:00,167.69,167.81,167.66,167.77,6668.0,162.4378,162.5541,162.4088,162.5153,6668.0
2023-09-25 12:25:00,167.76,167.88,167.72,167.87,1798.0,162.5056,162.6219,162.4669,162.6122,1798.0
2023-09-25 12:30:00,167.82,167.82,167.7,167.76,1334.0,162.5638,162.5638,162.4475,162.5056,1334.0
2023-09-25 12:35:00,167.73,167.81,167.69,167.79,2914.0,162.4766,162.5541,162.4378,162.5347,2914.0
2023-09-25 12:40:00,167.83,167.9,167.79,167.8,1377.0,162.5734,162.6412,162.5347,162.5444,1377.0
2023-09-25 12:45:00,167.84,167.84,167.7,167.72,2455.0,162.5831,162.5831,162.4475,162.4669,2455.0
2023-09-25 12:50:00,167.71,167.71,167.55,167.55,613.0,162.4572,162.4572,162.3022,162.3022,613.0
2023-09-25 12:55:00,167.7,167.7,167.59,167.7,1123.0,162.4475,162.4475,162.341,162.4475,1123.0
2023-09-25 13:00:00,167.64,167.64,167.52,167.56,1054.0,162.3894,162.3894,162.2731,162.3119,1054.0
2023-09-25 13:05:00,167.67,167.79,167.67,167.78,500.0,162.4184,162.5347,162.4184,162.525,500.0
2023-09-25 13:10:00,167.72,167.87,167.7,167.83,1911.0,162.4669,162.6122,162.4475,162.5734,1911.0
2023-09-25 13:15:00,167.79,167.81,167.73,167.73,522.0,162.5347,162.5541,162.4766,162.4766,522.0
2023-09-25 13:20:00,167.78,167.84,167.73,167.73,9118.0,162.525,162.5831,162.4766,162.4766,9118.0
2023-09-25 13:25:00,167.71,167.71,167.53,167.56,1834.0,162.4572,162.4572,162.2828,162.3119,1834.0
2023-09-25 13:30:00,167.47,167.56,167.38,167.56,1435.0,162.2247,162.3119,162.1375,162.3119,1435.0
2023-09-25 13:35:00,167.6,167.69,167.56,167.58,2303.0,162.3506,162.4378,162.3119,162.3313,2303.0
2023-09-25 13:40:00,167.65,167.76,167.54,167.56,2317.0,162.3991,162.5056,162.2925,162.3119,2317.0
2023-09-25 13:45:00,167.56,167.66,167.5,167.66,1724.0,162.3119,162.4088,162.2538,162.4088,1724.0
2023-09-25 13:50:00,167.71,167.85,167.7,167.85,1104.0,162.4572,162.5928,162.4475,162.5928,1104.0
2023-09-25 13:55:00,167.92,167.92,167.85,167.9,1331.0,162.6606,162.6606,162.5928,162.6412,1331.0
2023-09-25 14:00:00,167.97,167.97,167.9,167.9,1748.0,162.7091,162.7091,162.6412,162.6412,1748.0
2023-09-25 14:05:00,167.92,167.92,167.75,167.75,5084.0,162.6606,162.6606,162.4959,162.4959,5084.0
2023-09-25 14:10:00,167.75,167.81,167.71,167.71,1994.0,162.4959,162.5541,162.4572,162.4572,1994.0
2023-09-25 14:15:00,167.7,167.78,167.68,167.76,1206.0,162.4475,162.525,162.4281,162.5056,1206.0
2023-09-25 14:20:00,167.77,167.9,167.71,167.87,4021.0,162.5153,162.6412,162.4572,162.6122,4021.0
2023-09-25 14:25:00,167.87,167.91,167.83,167.84,2066.0,162.6122,162.6509,162.5734,162.5831,2066.0
2023-09-25 14:30:00,167.84,167.85,167.74,167.75,5693.0,162.5831,162.5928,162.4863,162.4959,5693.0
2023-09-25 14:35:00,167.87,168.03,167.8,167.81,6212.0,162.6122,162.7672,162.5444,162.5541,6212.0
2023-09-25 14:40:00,167.85,167.87,167.76,167.78,2818.0,162.5928,162.6122,162.5056,162.525,2818.0
2023-09-25 14:45:00,167.78,167.93,167.77,167.87,4178.0,162.525,162.6703,162.5153,162.6122,4178.0
2023-09-25 14:50:00,167.84,167.86,167.75,167.76,1300.0,162.5831,162.6025,162.4959,162.5056,1300.0
2023-09-25 14:55:00,167.78,167.81,167.67,167.68,2222.0,162.525,162.5541,162.4184,162.4281,2222.0
2023-09-25 15:00:00,167.66,167.69,167.49,167.55,3842.0,162.4088,162.4378,162.2441,162.3022,3842.0
2023-09-25 15:05:00,167.48,167.54,167.36,167.36,3851.0,162.2344,162.2925,162.1182,162.1182,3851.0
2023-09-25 15:10:00,167.4,167.6,167.37,167.59,5151.0,162.1569,162.3506,162.1278,162.341,5151.0
2023-09-25 15:15:00,167.67,167.94,167.66,167.91,4057.0,162.4184,162.68,162.4088,162.6509,4057.0
2023-09-25 15:20:00,167.94,167.97,167.78,167.78,3009.0,162.68,162.7091,162.525,162.525,3009.0
2023-09-25 15:25:00,167.67,167.74,167.62,167.73,3133.0,162.4184,162.4863,162.37,162.4766,3133.0
2023-09-25 15:30:00,167.66,167.76,167.6,167.76,5664.0,162.4088,162.5056,162.3506,162.5056,5664.0
2023-09-25 15:35:00,167.77,167.92,167.73,167.88,4163.0,162.5153,162.6606,162.4766,162.6219,4163.0
2023-09-25 15:40:00,167.92,167.99,167.78,167.78,7947.0,162.6606,162.7284,162.525,162.525,7947.0
2023-09-25 15:45:00,167.81,167.94,167.8,167.92,11599.0,162.5541,162.68,162.5444,162.6606,11599.0
2023-09-25 15:50:00,167.89,168.01,167.64,167.66,10486.0,162.6316,162.7478,162.3894,162.4088,10486.0
2023-09-25 15:55:00,167.65,167.98,167.65,167.83,40128.0,162.3991,162.7187,162.3991,162.5734,40128.0
2023-09-26 09:30:00,167.28,167.41,166.64,167.37,7437.0,162.0407,162.1666,161.4207,162.1278,7437.0
2023-09-26 09:35:00,167.28,167.39,167.24,167.39,1364.0,162.0407,162.1472,162.0019,162.1472,1364.0
2023-09-26 09:40:00,167.3,167.98,167.14,167.98,4604.0,162.06,162.7187,161.905,162.7187,4604.0
2023-09-26 09:45:00,167.94,168.18,167.89,168.18,1649.0,162.68,162.9125,162.6316,162.9125,1649.0
2023-09-26 09:50:00,168.03,168.05,167.96,168.04,1837.0,162.7672,162.7865,162.6994,162.7769,1837.0
2023-09-26 09:55:00,168.0,168.01,167.75,167.92,6384.0,162.7381,162.7478,162.4959,162.6606,6384.0
2023-09-26 10:00:00,168.28,168.29,167.68,167.68,1912.0,163.0093,163.019,162.4281,162.4281,1912.0
2023-09-26 10:05:00,167.55,167.88,167.55,167.8,3521.0,162.3022,162.6219,162.3022,162.5444,3521.0
2023-09-26 10:10:00,167.81,167.81,167.64,167.68,3706.0,162.5541,162.5541,162.3894,162.4281,3706.0
2023-09-26 10:15:00,167.59,167.8,167.55,167.8,6190.0,162.341,162.5444,162.3022,162.5444,6190.0
2023-09-26 10:20:00,167.83,168.02,167.81,167.95,4636.0,162.5734,162.7575,162.5541,162.6897,4636.0
2023-09-26 10:25:00,167.95,168.38,167.95,168.36,2416.0,162.6897,163.1062,162.6897,163.0868,2416.0
2023-09-26 10:30:00,168.28,168.39,167.76,167.92,3536.0,163.0093,163.1159,162.5056,162.6606,3536.0
2023-09-26 10:35:00,167.9,168.22,167.81,168.18,2335.0,162.6412,162.9512,162.5541,162.9125,2335.0
2023-09-26 10:40:00,168.2,168.71,168.2,168.71,18393.0,162.9318,163.4259,162.9318,163.4259,18393.0
2023-09-26 10:45:00,168.68,168.75,168.23,168.27,6586.0,163.3968,163.4646,162.9609,162.9997,6586.0
2023-09-26 10:50:00,168.27,168.29,168.09,168.29,1931.0,162.9997,163.019,162.8253,163.019,1931.0
2023-09-26 10:55:00,168.26,168.49,168.1,168.49,5655.0,162.99,163.2128,162.835,163.2128,5655.0
2023-09-26 11:00:00,168.53,168.53,168.36,168.42,3182.0,163.2515,163.2515,163.0868,163.145,3182.0
2023-09-26 11:05:00,168.37,168.41,168.18,168.18,2085.0,163.0965,163.1353,162.9125,162.9125,2085.0
2023-09-26 11:10:00,168.27,168.45,168.27,168.41,2868.0,162.9997,163.174,162.9997,163.1353,2868.0
2023-09-26 11:15:00,168.4,168.4,168.27,168.33,1299.0,163.1256,163.1256,162.9997,163.0578,1299.0
2023-09-26 11:20:00,168.31,168.32,168.15,168.31,3255.0,163.0384,163.0481,162.8834,163.0384,3255.0
2023-09-26 11:25:00,168.34,168.35,168.06,168.06,1562.0,163.0675,163.0772,162.7962,162.7962,1562.0
2023-09-26 11:30:00,167.99,168.39,167.86,168.34,6671.0,162.7284,163.1159,162.6025,163.0675,6671.0
2023-09-26 11:35:00,168.3,168.69,168.29,168.52,7578.0,163.0287,163.4065,163.019,163.2418,7578.0
2023-09-26 11:40:00,168.48,168.48,168.23,168.23,2983.0,163.2031,163.2031,162.9609,162.9609,2983.0
2023-09-26 11:45:00,168.2,168.23,168.08,168.2,2354.0,162.9318,162.9609,162.8156,162.9318,2354.0
2023-09-26 11:50:00,168.14,168.37,168.04,168.12,3540.0,162.8737,163.0965,162.7769,162.8544,3540.0
2023-09-26 11:55:00,168.18,168.36,168.16,168.33,1038.0,162.9125,163.0868,162.8931,163.0578,1038.0
2023-09-26 12:00:00,168.29,168.44,168.29,168.39,1783.0,163.019,163.1643,163.019,163.1159,1783.0
2023-09-26 12:05:00,168.44,168.62,168.43,168.59,4861.0,163.1643,163.3387,163.1546,163.3096,4861.0
2023-09-26 12:10:00,168.59,168.61,168.46,168.55,7413.0,163.3096,163.329,163.1837,163.2709,7413.0
2023-09-26 12:15:00,168.54,168.54,168.44,168.53,3391.0,163.2612,163.2612,163.1643,163.2515,3391.0
2023-09-26 12:20:00,168.5,168.59,168.46,168.53,2659.0,163.2225,163.3096,163.1837,163.2515,2659.0
2023-09-26 12:25:00,168.54,168.6,168.48,168.55,1106.0,163.2612,163.3193,163.2031,163.2709,1106.0
2023-09-26 12:30:00,168.52,168.55,168.43,168.45,3755.0,163.2418,163.2709,163.1546,163.174,3755.0
2023-09-26 12:35:00,168.46,168.7,168.43,168.57,7663.0,163.1837,163.4162,163.1546,163.2903,7663.0
2023-09-26 12:40:00,168.55,168.69,168.55,168.69,3372.0,163.2709,163.4065,163.2709,163.4065,3372.0
2023-09-26 12:45:00,168.7,168.76,168.68,168.71,2268.0,163.4162,163.4743,163.3968,163.4259,2268.0
2023-09-26 12:50:00,168.73,168.78,168.69,168.78,5509.0,163.4452,163.4937,163.4065,163.4937,5509.0
2023-09-26 12:55:00,168.75,168.85,168.72,168.78,2924.0,163.4646,163.5615,163.4356,163.4937,2924.0
2023-09-26 13:00:00,168.74,168.83,168.72,168.72,4602.0,163.4549,163.5421,163.4356,163.4356,4602.0
2023-09-26 13:05:00,168.67,168.74,168.45,168.7,4332.0,163.3871,163.4549,163.174,163.4162,4332.0
2023-09-26 13:10:00,168.72,168.72,168.51,168.72,3605.0,163.4356,163.4356,163.2321,163.4356,3605.0
2023-09-26 13:15:00,168.69,168.78,168.66,168.72,2236.0,163.4065,163.4937,163.3774,163.4356,2236.0
2023-09-26 13:20:00,168.77,168.8,168.61,168.7,1894.0,163.484,163.5131,163.329,163.4162,1894.0
2023-09-26 13:25:00,168.71,168.71,168.57,168.6,3391.0,163.4259,163.4259,163.2903,163.3193,3391.0
2023-09-26 13:30:00,168.55,168.63,168.53,168.54,3599.0,163.2709,163.3484,163.2515,163.2612,3599.0
2023-09-26 13:35:00,168.51,168.56,168.21,168.22,5020.0,163.2321,163.2806,162.9415,162.9512,5020.0
2023-09-26 13:40:00,168.21,168.44,168.18,168.22,4981.0,162.9415,163.1643,162.9125,162.9512,4981.0
2023-09-26 13:45:00,168.2,168.26,168.07,168.14,4838.0,162.9318,162.99,162.8059,162.8737,4838.0
2023-09-26 13:50:00,168.16,168.26,168.01,168.15,3044.0,162.8931,162.99,162.7478,162.8834,3044.0
2023-09-26 13:55:00,168.13,168.2,168.09,168.18,3649.0,162.864,162.9318,162.8253,162.9125,3649.0
2023-09-26 14:00:00,168.17,168.17,167.98,168.01,2344.0,162.9028,162.9028,162.7187,162.7478,2344.0
2023-09-26 14:05:00,167.99,168.04,167.91,167.91,713.0,162.7284,162.7769,162.6509,162.6509,713.0
2023-09-26 14:10:00,167.96,168.03,167.66,167.74,17837.0,162.6994,162.7672,162.4088,162.4863,17837.0
2023-09-26 14:15:00,167.72,167.85,167.55,167.61,6119.0,162.4669,162.5928,162.3022,162.3603,6119.0
2023-09-26 14:20:00,167.55,167.9,167.55,167.75,3699.0,162.3022,162.6412,162.3022,162.4959,3699.0
2023-09-26 14:25:00,167.71,167.77,167.67,167.75,1532.0,162.4572,162.5153,162.4184,162.4959,1532.0
2023-09-26 14:30:00,167.7,167.83,167.59,167.73,9527.0,162.4475,162.5734,162.341,162.4766,9527.0
2023-09-26 14:35:00,167.68,167.68,167.62,167.67,1825.0,162.4281,162.4281,162.37,162.4184,1825.0
2023-09-26 14:40:00,167.66,167.7,167.55,167.58,2694.0,162.4088,162.4475,162.3022,162.3313,2694.0
2023-09-26 14:45:00,167.56,167.56,167.49,167.54,1201.0,162.3119,162.3119,162.2441,162.2925,1201.0
2023-09-26 14:50:00,167.6,167.66,167.58,167.63,2890.0,162.3506,162.4088,162.3313,162.3797,2890.0
2023-09-26 14:55:00,167.64,167.82,167.64,167.79,3369.0,162.3894,162.5638,162.3894,162.5347,3369.0
2023-09-26 15:00:00,167.78,168.02,167.75,167.83,2617.0,162.525,162.7575,162.4959,162.5734,2617.0
2023-09-26 15:05:00,167.81,168.0,167.78,167.99,3317.0,162.5541,162.7381,162.525,162.7284,3317.0
2023-09-26 15:10:00,167.99,167.99,167.89,167.92,2972.0,162.7284,162.7284,162.6316,162.6606,2972.0
2023-09-26 15:15:00,167.9,167.99,167.82,167.82,6713.0,162.6412,162.7284,162.5638,162.5638,6713.0
2023-09-26 15:20:00,167.81,167.93,167.81,167.87,3941.0,162.5541,162.6703,162.5541,162.6122,3941.0
2023-09-26 15:25:00,167.9,168.03,167.83,168.02,5653.0,162.6412,162.7672,162.5734,162.7575,5653.0
2023-09-26 15:30:00,168.04,168.07,167.91,167.92,4588.0,162.7769,162.8059,162.6509,162.6606,4588.0
2023-09-26 15:35:00,167.93,168.05,167.86,168.05,6215.0,162.6703,162.7865,162.6025,162.7865,6215.0
2023-09-26 15:40:00,168.03,168.12,167.91,168.12,7996.0,162.7672,162.8544,162.6509,162.8544,7996.0
2023-09-26 15:45:00,168.09,168.1,167.88,167.88,7814.0,162.8253,162.835,162.6219,162.6219,7814.0
2023-09-26 15:50:00,167.81,168.16,167.81,168.08,15222.0,162.5541,162.8931,162.5541,162.8156,15222.0
2023-09-26 15:55:00,168.05,168.15,167.91,167.98,46812.0,162.7865,162.8834,162.6509,162.7187,46812.0
2023-09-27 09:30:00,167.89,168.22,167.79,167.88,17448.0,162.6316,162.9512,162.5347,162.6219,17448.0
2023-09-27 09:35:00,167.82,167.91,166.95,166.95,3465.0,162.5638,162.6509,161.721,161.721,3465.0
2023-09-27 09:40:00,166.84,166.94,166.63,166.9,2595.0,161.6144,161.7113,161.411,161.6726,2595.0
2023-09-27 09:45:00,166.86,166.87,166.38,166.38,2648.0,161.6338,161.6435,161.1689,161.1689,2648.0
2023-09-27 09:50:00,166.48,166.73,166.48,166.61,2989.0,161.2657,161.5079,161.2657,161.3916,2989.0
2023-09-27 09:55:00,166.59,166.81,166.47,166.75,3090.0,161.3723,161.5854,161.256,161.5273,3090.0
2023-09-27 10:00:00,166.73,167.03,166.68,166.99,3242.0,161.5079,161.7985,161.4595,161.7597,3242.0
2023-09-27 10:05:00,167.0,167.3,166.99,167.27,7569.0,161.7694,162.06,161.7597,162.031,7569.0
2023-09-27 10:10:00,167.14,167.27,167.08,167.16,2560.0,161.905,162.031,161.8469,161.9244,2560.0
2023-09-27 10:15:00,167.25,167.44,167.14,167.34,3081.0,162.0116,162.1957,161.905,162.0988,3081.0
2023-09-27 10:20:00,167.36,167.54,167.32,167.53,3049.0,162.1182,162.2925,162.0794,162.2828,3049.0
2023-09-27 10:25:00,167.57,167.57,167.17,167.27,5304.0,162.3216,162.3216,161.9341,162.031,5304.0
2023-09-27 10:30:00,167.19,167.22,166.79,166.85,4610.0,161.9535,161.9825,161.566,161.6241,4610.0
2023-09-27 10:35:00,166.83,167.07,166.83,166.88,2098.0,161.6048,161.8372,161.6048,161.6532,2098.0
2023-09-27 10:40:00,166.95,167.08,166.76,167.08,3068.0,161.721,161.8469,161.537,161.8469,3068.0
2023-09-27 10:45:00,167.08,167.15,166.87,166.92,4019.0,161.8469,161.9147,161.6435,161.6919,4019.0
2023-09-27 10:50:00,167.08,167.08,166.46,166.55,9624.0,161.8469,161.8469,161.2463,161.3335,9624.0
2023-09-27 10:55:00,166.63,166.86,166.55,166.81,14633.0,161.411,161.6338,161.3335,161.5854,14633.0
2023-09-27 11:00:00,166.77,166.97,166.68,166.92,3922.0,161.5466,161.7404,161.4595,161.6919,3922.0
2023-09-27 11:05:00,166.94,166.94,166.72,166.77,3126.0,161.7113,161.7113,161.4982,161.5466,3126.0
2023-09-27 11:10:00,166.7,166.95,166.7,166.84,3761.0,161.4788,161.721,161.4788,161.6144,3761.0
2023-09-27 11:15:00,166.86,166.86,166.59,166.59,6008.0,161.6338,161.6338,161.3723,161.3723,6008.0
2023-09-27 11:20:00,166.68,166.73,166.55,166.69,2423.0,161.4595,161.5079,161.3335,161.4691,2423.0
2023-09-27 11:25:00,166.62,166.76,166.55,166.62,5382.0,161.4013,161.537,161.3335,161.4013,5382.0
2023-09-27 11:30:00,166.63,166.91,166.63,166.91,2935.0,161.411,161.6823,161.411,161.6823,2935.0
2023-09-27 11:35:00,166.94,166.96,166.81,166.81,1917.0,161.7113,161.7307,161.5854,161.5854,1917.0
2023-09-27 11:40:00,166.78,166.79,166.69,166.71,936.0,161.5563,161.566,161.4691,161.4885,936.0
2023-09-27 11:45:00,166.69,166.85,166.67,166.78,6684.0,161.4691,161.6241,161.4498,161.5563,6684.0
2023-09-27 11:50:00,166.82,166.97,166.46,166.53,5907.0,161.5951,161.7404,161.2463,161.3142,5907.0
2023-09-27 11:55:00,166.49,166.72,166.45,166.7,3263.0,161.2754,161.4982,161.2367,161.4788,3263.0
2023-09-27 12:00:00,166.65,166.7,166.59,166.62,1971.0,161.4304,161.4788,161.3723,161.4013,1971.0
2023-09-27 12:05:00,166.65,166.65,166.47,166.47,2972.0,161.4304,161.4304,161.256,161.256,2972.0
2023-09-27 12:10:00,166.48,166.62,166.48,166.55,3250.0,161.2657,161.4013,161.2657,161.3335,3250.0
2023-09-27 12:15:00,166.51,166.71,166.49,166.57,3578.0,161.2948,161.4885,161.2754,161.3529,3578.0
2023-09-27 12:20:00,166.66,166.68,166.56,166.68,1101.0,161.4401,161.4595,161.3432,161.4595,1101.0
2023-09-27 12:25:00,166.72,167.02,166.71,167.01,26696.0,161.4982,161.7888,161.4885,161.7791,26696.0
2023-09-27 12:30:00,167.01,167.14,166.93,167.07,9449.0,161.7791,161.905,161.7016,161.8372,9449.0
2023-09-27 12:35:00,167.1,167.18,166.95,166.98,2915.0,161.8663,161.9438,161.721,161.7501,2915.0
2023-09-27 12:40:00,166.97,167.38,166.97,167.38,2463.0,161.7404,162.1375,161.7404,162.1375,2463.0
2023-09-27 12:45:00,167.37,167.48,167.37,167.45,3638.0,162.1278,162.2344,162.1278,162.2053,3638.0
2023-09-27 12:50:00,167.46,167.53,167.42,167.5,4760.0,162.215,162.2828,162.1763,162.2538,4760.0
2023-09-27 12:55:00,167.51,167.51,167.35,167.35,14541.0,162.2635,162.2635,162.1085,162.1085,14541.0
2023-09-27 13:00:00,167.27,167.46,167.26,167.42,4172.0,162.031,162.215,162.0213,162.1763,4172.0
2023-09-27 13:05:00,167.4,167.4,167.18,167.33,2227.0,162.1569,162.1569,161.9438,162.0891,2227.0
2023-09-27 13:10:00,167.29,167.42,167.17,167.23,7965.0,162.0504,162.1763,161.9341,161.9922,7965.0
2023-09-27 13:15:00,167.21,167.27,167.02,167.17,12816.0,161.9729,162.031,161.7888,161.9341,12816.0
2023-09-27 13:20:00,167.16,167.16,166.77,166.93,4606.0,161.9244,161.9244,161.5466,161.7016,4606.0
2023-09-27 13:25:00,166.93,166.93,166.67,166.75,4544.0,161.7016,161.7016,161.4498,161.5273,4544.0
2023-09-27 13:30:00,166.72,166.84,166.69,166.8,2616.0,161.4982,161.6144,161.4691,161.5757,2616.0
2023-09-27 13:35:00,166.77,166.87,166.67,166.79,5332.0,161.5466,161.6435,161.4498,161.566,5332.0
2023-09-27 13:40:00,166.76,166.76,166.53,166.56,6823.0,161.537,161.537,161.3142,161.3432,6823.0
2023-09-27 13:45:00,166.56,166.59,166.4,166.43,8425.0,161.3432,161.3723,161.1882,161.2173,8425.0
2023-09-27 13:50:00,166.5,166.85,166.49,166.85,24763.0,161.2851,161.6241,161.2754,161.6241,24763.0
2023-09-27 13:55:00,166.85,167.09,166.83,167.09,2272.0,161.6241,161.8566,161.6048,161.8566,2272.0
2023-09-27 14:00:00,167.04,167.07,166.93,166.99,3112.0,161.8082,161.8372,161.7016,161.7597,3112.0
2023-09-27 14:05:00,167.0,167.04,166.96,166.97,3631.0,161.7694,161.8082,161.7307,161.7404,3631.0
2023-09-27 14:10:00,166.94,167.1,166.89,167.09,4042.0,161.7113,161.8663,161.6629,161.8566,4042.0
2023-09-27 14:15:00,167.09,167.23,167.06,167.23,4824.0,161.8566,161.9922,161.8276,161.9922,4824.0
2023-09-27 14:20:00,167.2,167.21,167.13,167.18,2455.0,161.9632,161.9729,161.8954,161.9438,2455.0
2023-09-27 14:25:00,167.19,167.52,167.18,167.52,3671.0,161.9535,162.2731,161.9438,162.2731,3671.0
2023-09-27 14:30:00,167.54,167.85,167.54,167.73,10397.0,162.2925,162.5928,162.2925,162.4766,10397.0
2023-09-27 14:35:00,167.74,167.87,167.73,167.87,5499.0,162.4863,162.6122,162.4766,162.6122,5499.0
2023-09-27 14:40:00,167.85,168.04,167.83,167.99,4433.0,162.5928,162.7769,162.5734,162.7284,4433.0
2023-09-27 14:45:00,168.03,168.11,167.97,167.97,4706.0,162.7672,162.8447,162.7091,162.7091,4706.0
2023-09-27 14:50:00,167.96,168.05,167.87,168.02,4547.0,162.6994,162.7865,162.6122,162.7575,4547.0
2023-09-27 14:55:00,168.07,168.1,167.95,167.96,4310.0,162.8059,162.835,162.6897,162.6994,4310.0
2023-09-27 15:00:00,167.93,168.07,167.88,168.07,4458.0,162.6703,162.8059,162.6219,162.8059,4458.0
2023-09-27 15:05:00,168.14,168.31,168.1,168.22,6484.0,162.8737,163.0384,162.835,162.9512,6484.0
2023-09-27 15:10:00,168.22,168.37,168.18,168.2,18144.0,162.9512,163.0965,162.9125,162.9318,18144.0
2023-09-27 15:15:00,168.21,168.34,168.11,168.19,13275.0,162.9415,163.0675,162.8447,162.9222,13275.0
2023-09-27 15:20:00,168.17,168.53,168.16,168.5,17855.0,162.9028,163.2515,162.8931,163.2225,17855.0
2023-09-27 15:25:00,168.48,168.63,168.32,168.42,18010.0,163.2031,163.3484,163.0481,163.145,18010.0
2023-09-27 15:30:00,168.38,168.4,168.21,168.27,19626.0,163.1062,163.1256,162.9415,162.9997,19626.0
2023-09-27 15:35:00,168.27,168.37,168.04,168.33,17273.0,162.9997,163.0965,162.7769,163.0578,17273.0
2023-09-27 15:40:00,168.31,168.34,167.81,168.03,28633.0,163.0384,163.0675,162.5541,162.7672,28633.0
2023-09-27 15:45:00,167.91,168.18,167.86,168.08,24258.0,162.6509,162.9125,162.6025,162.8156,24258.0
2023-09-27 15:50:00,168.08,168.33,168.01,168.22,39717.0,162.8156,163.0578,162.7478,162.9512,39717.0
2023-09-27 15:55:00,168.22,168.25,167.82,167.94,133270.0,162.9512,162.9803,162.5638,162.68,133270.0
2023-09-28 09:30:00,168.42,169.0,168.3,169.0,9867.0,163.145,163.7068,163.0287,163.7068,9867.0
2023-09-28 09:35:00,168.8,169.01,168.42,168.43,2672.0,163.5131,163.7165,163.145,163.1546,2672.0
2023-09-28 09:40:00,168.54,168.65,167.97,168.11,2487.0,163.2612,163.3678,162.7091,162.8447,2487.0
2023-09-28 09:45:00,168.22,168.22,167.76,167.84,2633.0,162.9512,162.9512,162.5056,162.5831,2633.0
2023-09-28 09:50:00,167.88,168.12,167.69,168.12,3352.0,162.6219,162.8544,162.4378,162.8544,3352.0
2023-09-28 09:55:00,168.14,168.38,168.14,168.35,5280.0,162.8737,163.1062,162.8737,163.0772,5280.0
2023-09-28 10:00:00,168.59,168.84,168.36,168.36,10571.0,163.3096,163.5518,163.0868,163.0868,10571.0
2023-09-28 10:05:00,168.36,168.49,168.07,168.33,7557.0,163.0868,163.2128,162.8059,163.0578,7557.0
2023-09-28 10:10:00,168.29,168.48,168.24,168.47,5762.0,163.019,163.2031,162.9706,163.1934,5762.0
2023-09-28 10:15:00,168.49,168.53,168.03,168.25,5466.0,163.2128,163.2515,162.7672,162.9803,5466.0
2023-09-28 10:20:00,168.24,168.34,167.82,168.14,4510.0,162.9706,163.0675,162.5638,162.8737,4510.0
2023-09-28 10:25:00,168.14,168.24,167.99,168.18,2368.0,162.8737,162.9706,162.7284,162.9125,2368.0
2023-09-28 10:30:00,168.15,168.17,167.81,167.93,5492.0,162.8834,162.9028,162.5541,162.6703,5492.0
2023-09-28 10:35:00,167.94,168.27,167.93,168.03,5904.0,162.68,162.9997,162.6703,162.7672,5904.0
2023-09-28 10:40:00,168.0,168.07,167.71,167.87,5351.0,162.7381,162.8059,162.4572,162.6122,5351.0
2023-09-28 10:45:00,167.81,167.81,167.48,167.49,4430.0,162.5541,162.5541,162.2344,162.2441,4430.0
2023-09-28 10:50:00,167.49,167.85,167.48,167.82,6021.0,162.2441,162.5928,162.2344,162.5638,6021.0
2023-09-28 10:55:00,167.92,167.92,167.66,167.66,2516.0,162.6606,162.6606,162.4088,162.4088,2516.0
2023-09-28 11:00:00,167.68,167.76,167.54,167.62,5656.0,162.4281,162.5056,162.2925,162.37,5656.0
2023-09-28 11:05:00,167.68,167.82,167.59,167.72,4028.0,162.4281,162.5638,162.341,162.4669,4028.0
2023-09-28 11:10:00,167.76,167.83,167.57,167.57,4885.0,162.5056,162.5734,162.3216,162.3216,4885.0
2023-09-28 11:15:00,167.57,167.57,167.3,167.31,4841.0,162.3216,162.3216,162.06,162.0697,4841.0
2023-09-28 11:20:00,167.34,167.53,167.34,167.53,2945.0,162.0988,162.2828,162.0988,162.2828,2945.0
2023-09-28 11:25:00,167.51,167.67,167.47,167.64,1266.0,162.2635,162.4184,162.2247,162.3894,1266.0
2023-09-28 11:30:00,167.7,167.93,167.64,167.64,5036.0,162.4475,162.6703,162.3894,162.3894,5036.0
2023-09-28 11:35:00,167.66,167.79,167.65,167.66,1467.0,162.4088,162.5347,162.3991,162.4088,1467.0
2023-09-28 11:40:00,167.61,167.98,167.6,167.98,704.0,162.3603,162.7187,162.3506,162.7187,704.0
2023-09-28 11:45:00,167.92,167.92,167.81,167.86,3215.0,162.6606,162.6606,162.5541,162.6025,3215.0
2023-09-28 11:50:00,167.91,167.99,167.85,167.85,2580.0,162.6509,162.7284,162.5928,162.5928,2580.0
2023-09-28 11:55:00,167.81,167.84,167.7,167.71,3364.0,162.5541,162.5831,162.4475,162.4572,3364.0
2023-09-28 12:00:00,167.66,167.67,167.4,167.53,10767.0,162.4088,162.4184,162.1569,162.2828,10767.0
2023-09-28 12:05:00,167.44,167.69,167.39,167.64,2057.0,162.1957,162.4378,162.1472,162.3894,2057.0
2023-09-28 12:10:00,167.61,167.68,167.44,167.54,1995.0,162.3603,162.4281,162.1957,162.2925,1995.0
2023-09-28 12:15:00,167.55,167.6,167.43,167.46,3170.0,162.3022,162.3506,162.186,162.215,3170.0
2023-09-28 12:20:00,167.49,167.62,167.46,167.62,2623.0,162.2441,162.37,162.215,162.37,2623.0
2023-09-28 12:25:00,167.7,167.74,167.6,167.63,2777.0,162.4475,162.4863,162.3506,162.3797,2777.0
2023-09-28 12:30:00,167.67,167.7,167.48,167.48,3228.0,162.4184,162.4475,162.2344,162.2344,3228.0
2023-09-28 12:35:00,167.56,167.65,167.51,167.52,2541.0,162.3119,162.3991,162.2635,162.2731,2541.0
2023-09-28 12:40:00,167.56,167.7,167.55,167.65,2190.0,162.3119,162.4475,162.3022,162.3991,2190.0
2023-09-28 12:45:00,167.63,167.64,167.31,167.37,6022.0,162.3797,162.3894,162.0697,162.1278,6022.0
2023-09-28 12:50:00,167.31,167.37,167.11,167.12,3122.0,162.0697,162.1278,161.876,161.8857,3122.0
2023-09-28 12:55:00,167.03,167.3,167.03,167.25,3515.0,161.7985,162.06,161.7985,162.0116,3515.0
2023-09-28 13:00:00,167.27,167.5,167.23,167.3,5016.0,162.031,162.2538,161.9922,162.06,5016.0
2023-09-28 13:05:00,167.28,167.36,167.16,167.33,4798.0,162.0407,162.1182,161.9244,162.0891,4798.0
2023-09-28 13:10:00,167.32,167.33,167.18,167.19,2424.0,162.0794,162.0891,161.9438,161.9535,2424.0
2023-09-28 13:15:00,167.19,167.2,166.95,166.95,4678.0,161.9535,161.9632,161.721,161.721,4678.0
2023-09-28 13:20:00,166.94,167.09,166.92,167.02,3920.0,161.7113,161.8566,161.6919,161.7888,3920.0
2023-09-28 13:25:00,167.01,167.03,166.85,166.85,3444.0,161.7791,161.7985,161.6241,161.6241,3444.0
2023-09-28 13:30:00,166.91,166.92,166.64,166.7,3804.0,161.6823,161.6919,161.4207,161.4788,3804.0
2023-09-28 13:35:00,166.7,167.01,166.64,166.94,3630.0,161.4788,161.7791,161.4207,161.7113,3630.0
2023-09-28 13:40:00,167.09,167.09,166.87,166.87,2943.0,161.8566,161.8566,161.6435,161.6435,2943.0
2023-09-28 13:45:00,166.94,167.08,166.83,167.03,2366.0,161.7113,161.8469,161.6048,161.7985,2366.0
2023-09-28 13:50:00,167.13,167.13,166.92,167.05,2388.0,161.8954,161.8954,161.6919,161.8179,2388.0
2023-09-28 13:55:00,166.94,167.03,166.86,166.99,3020.0,161.7113,161.7985,161.6338,161.7597,3020.0
2023-09-28 14:00:00,167.06,167.13,166.99,167.02,1100.0,161.8276,161.8954,161.7597,161.7888,1100.0
2023-09-28 14:05:00,167.07,167.22,167.07,167.15,1323.0,161.8372,161.9825,161.8372,161.9147,1323.0
2023-09-28 14:10:00,167.19,167.29,167.11,167.29,7215.0,161.9535,162.0504,161.876,162.0504,7215.0
2023-09-28 14:15:00,167.21,167.25,167.18,167.18,2268.0,161.9729,162.0116,161.9438,161.9438,2268.0
2023-09-28 14:20:00,167.17,167.31,167.16,167.26,1696.0,161.9341,162.0697,161.9244,162.0213,1696.0
2023-09-28 14:25:00,167.26,167.36,167.25,167.31,2752.0,162.0213,162.1182,162.0116,162.0697,2752.0
2023-09-28 14:30:00,167.32,167.35,167.15,167.2,6399.0,162.0794,162.1085,161.9147,161.9632,6399.0
2023-09-28 14:35:00,167.09,167.18,167.01,167.11,2434.0,161.8566,161.9438,161.7791,161.876,2434.0
2023-09-28 14:40:00,167.11,167.37,167.06,167.31,8942.0,161.876,162.1278,161.8276,162.0697,8942.0
2023-09-28 14:45:00,167.31,167.35,167.15,167.21,2551.0,162.0697,162.1085,161.9147,161.9729,2551.0
2023-09-28 14:50:00,167.21,167.33,167.21,167.31,2133.0,161.9729,162.0891,161.9729,162.0697,2133.0
2023-09-28 14:55:00,167.33,167.51,167.28,167.49,2805.0,162.0891,162.2635,162.0407,162.2441,2805.0
2023-09-28 15:00:00,167.56,167.72,167.52,167.72,2720.0,162.3119,162.4669,162.2731,162.4669,2720.0
2023-09-28 15:05:00,167.75,167.75,167.63,167.69,4580.0,162.4959,162.4959,162.3797,162.4378,4580.0
2023-09-28 15:10:00,167.72,167.75,167.64,167.74,3187.0,162.4669,162.4959,162.3894,162.4863,3187.0
2023-09-28 15:15:00,167.74,167.94,167.74,167.83,8281.0,162.4863,162.68,162.4863,162.5734,8281.0
2023-09-28 15:20:00,167.8,167.81,167.74,167.79,5087.0,162.5444,162.5541,162.4863,162.5347,5087.0
2023-09-28 15:25:00,167.78,167.83,167.73,167.79,4976.0,162.525,162.5734,162.4766,162.5347,4976.0
2023-09-28 15:30:00,167.79,167.8,167.5,167.53,7149.0,162.5347,162.5444,162.2538,162.2828,7149.0
2023-09-28 15:35:00,167.5,167.57,167.32,167.34,11832.0,162.2538,162.3216,162.0794,162.0988,11832.0
2023-09-28 15:40:00,167.32,167.54,167.31,167.54,9477.0,162.0794,162.2925,162.0697,162.2925,9477.0
2023-09-28 15:45:00,167.54,167.71,167.42,167.49,12626.0,162.2925,162.4572,162.1763,162.2441,12626.0
2023-09-28 15:50:00,167.46,167.73,167.46,167.58,19374.0,162.215,162.4766,162.215,162.3313,19374.0
2023-09-28 15:55:00,167.59,167.7,167.5,167.61,48430.0,162.341,162.4475,162.2538,162.3603,48430.0
2023-09-29 09:30:00,167.73,167.73,166.89,166.93,13822.0,162.4766,162.4766,161.6629,161.7016,13822.0
2023-09-29 09:35:00,166.77,167.07,166.68,166.75,3841.0,161.5466,161.8372,161.4595,161.5273,3841.0
2023-09-29 09:40:00,166.89,166.89,166.15,166.15,3857.0,161.6629,161.6629,160.9461,160.9461,3857.0
2023-09-29 09:45:00,166.24,166.24,165.08,165.09,17959.0,161.0332,161.0332,159.9096,159.9193,17959.0
2023-09-29 09:50:00,165.08,165.57,164.92,164.92,13756.0,159.9096,160.3842,159.7546,159.7546,13756.0
2023-09-29 09:55:00,164.9,165.51,164.9,165.44,15525.0,159.7352,160.3261,159.7352,160.2583,15525.0
2023-09-29 10:00:00,165.45,165.56,165.19,165.3,10287.0,160.268,160.3745,160.0161,160.1227,10287.0
2023-09-29 10:05:00,165.3,165.59,165.3,165.51,16599.0,160.1227,160.4036,160.1227,160.3261,16599.0
2023-09-29 10:10:00,165.66,165.66,165.12,165.2,7333.0,160.4714,160.4714,159.9483,160.0258,7333.0
2023-09-29 10:15:00,165.17,165.27,165.06,165.16,2970.0,159.9968,160.0936,159.8902,159.9871,2970.0
2023-09-29 10:20:00,165.09,165.12,164.85,164.99,6576.0,159.9193,159.9483,159.6868,159.8224,6576.0
2023-09-29 10:25:00,165.0,165.26,164.89,165.26,7164.0,159.8321,160.0839,159.7255,160.0839,7164.0
2023-09-29 10:30:00,165.29,165.6,165.21,165.34,11517.0,160.113,160.4133,160.0355,160.1614,11517.0
2023-09-29 10:35:00,165.35,165.44,165.21,165.42,9158.0,160.1711,160.2583,160.0355,160.2389,9158.0
2023-09-29 10:40:00,165.35,165.35,165.11,165.24,5446.0,160.1711,160.1711,159.9386,160.0646,5446.0
2023-09-29 10:45:00,165.21,165.29,165.11,165.12,12101.0,160.0355,160.113,159.9386,159.9483,12101.0
2023-09-29 10:50:00,165.13,165.23,164.99,165.02,16126.0,159.958,160.0549,159.8224,159.8514,16126.0
2023-09-29 10:55:00,165.03,165.09,164.66,164.69,6113.0,159.8611,159.9193,159.5027,159.5318,6113.0
2023-09-29 11:00:00,164.71,164.75,164.47,164.51,6489.0,159.5512,159.5899,159.3187,159.3574,6489.0
2023-09-29 11:05:00,164.5,164.59,164.4,164.58,6051.0,159.3477,159.4349,159.2509,159.4252,6051.0
2023-09-29 11:10:00,164.58,164.77,164.57,164.77,5444.0,159.4252,159.6093,159.4155,159.6093,5444.0
2023-09-29 11:15:00,164.77,165.0,164.57,164.62,8593.0,159.6093,159.8321,159.4155,159.464,8593.0
2023-09-29 11:20:00,164.58,165.16,164.48,165.16,5380.0,159.4252,159.9871,159.3284,159.9871,5380.0
2023-09-29 11:25:00,165.11,165.16,165.0,165.01,6620.0,159.9386,159.9871,159.8321,159.8418,6620.0
2023-09-29 11:30:00,165.03,165.08,164.84,164.85,4506.0,159.8611,159.9096,159.6771,159.6868,4506.0
2023-09-29 11:35:00,164.75,164.9,164.72,164.77,1953.0,159.5899,159.7352,159.5608,159.6093,1953.0
2023-09-29 11:40:00,164.74,164.89,164.69,164.8,6143.0,159.5802,159.7255,159.5318,159.6383,6143.0
2023-09-29 11:45:00,164.76,164.81,164.72,164.75,900.0,159.5996,159.648,159.5608,159.5899,900.0
2023-09-29 11:50:00,164.73,164.83,164.48,164.53,9131.0,159.5705,159.6674,159.3284,159.3768,9131.0
2023-09-29 11:55:00,164.53,164.58,164.37,164.49,2014.0,159.3768,159.4252,159.2218,159.338,2014.0
2023-09-29 12:00:00,164.47,164.55,164.42,164.53,3050.0,159.3187,159.3962,159.2702,159.3768,3050.0
2023-09-29 12:05:00,164.56,165.06,164.56,165.05,4700.0,159.4059,159.8902,159.4059,159.8805,4700.0
2023-09-29 12:10:00,165.04,165.14,164.88,164.92,8391.0,159.8708,159.9677,159.7158,159.7546,8391.0
2023-09-29 12:15:00,164.92,165.06,164.79,165.06,4439.0,159.7546,159.8902,159.6287,159.8902,4439.0
2023-09-29 12:20:00,165.05,165.18,165.03,165.03,4279.0,159.8805,160.0064,159.8611,159.8611,4279.0
2023-09-29 12:25:00,165.02,165.07,164.94,164.94,1132.0,159.8514,159.8999,159.774,159.774,1132.0
2023-09-29 12:30:00,164.97,164.98,164.91,164.96,2400.0,159.803,159.8127,159.7449,159.7933,2400.0
2023-09-29 12:35:00,164.94,165.02,164.85,164.88,1920.0,159.774,159.8514,159.6868,159.7158,1920.0
2023-09-29 12:40:00,164.89,165.04,164.85,164.93,5967.0,159.7255,159.8708,159.6868,159.7643,5967.0
2023-09-29 12:45:00,164.94,165.05,164.71,164.71,1437.0,159.774,159.8805,159.5512,159.5512,1437.0
2023-09-29 12:50:00,164.64,164.64,164.36,164.36,3799.0,159.4834,159.4834,159.2121,159.2121,3799.0
2023-09-29 12:55:00,164.37,164.45,164.36,164.44,3901.0,159.2218,159.2993,159.2121,159.2896,3901.0
2023-09-29 13:00:00,164.43,164.44,164.1,164.12,10691.0,159.2799,159.2896,158.9603,158.9796,10691.0
2023-09-29 13:05:00,164.13,164.15,163.9,164.0,6814.0,158.9893,159.0087,158.7665,158.8634,6814.0
2023-09-29 13:10:00,163.92,163.93,163.71,163.86,6891.0,158.7859,158.7956,158.5825,158.7278,6891.0
2023-09-29 13:15:00,163.9,164.0,163.76,163.82,3617.0,158.7665,158.8634,158.6309,158.689,3617.0
2023-09-29 13:20:00,163.81,163.97,163.81,163.86,3305.0,158.6793,158.8343,158.6793,158.7278,3305.0
2023-09-29 13:25:00,163.88,163.99,163.8,163.99,6023.0,158.7472,158.8537,158.6697,158.8537,6023.0
2023-09-29 13:30:00,164.0,164.13,163.96,163.96,2497.0,158.8634,158.9893,158.8246,158.8246,2497.0
2023-09-29 13:35:00,163.95,164.02,163.88,163.95,2789.0,158.815,158.8828,158.7472,158.815,2789.0
2023-09-29 13:40:00,163.94,164.12,163.94,164.08,6978.0,158.8053,158.9796,158.8053,158.9409,6978.0
2023-09-29 13:45:00,164.08,164.12,163.73,163.75,2421.0,158.9409,158.9796,158.6019,158.6212,2421.0
2023-09-29 13:50:00,163.74,163.82,163.6,163.75,8365.0,158.6115,158.689,158.4759,158.6212,8365.0
2023-09-29 13:55:00,163.69,163.75,163.4,163.46,3391.0,158.5631,158.6212,158.2822,158.3403,3391.0
2023-09-29 14:00:00,163.42,163.48,163.19,163.31,9424.0,158.3016,158.3597,158.0788,158.195,9424.0
2023-09-29 14:05:00,163.37,163.43,163.16,163.17,4625.0,158.2531,158.3112,158.0497,158.0594,4625.0
2023-09-29 14:10:00,163.13,163.27,163.11,163.15,3028.0,158.0206,158.1563,158.0013,158.04,3028.0
2023-09-29 14:15:00,163.13,163.29,163.12,163.22,8619.0,158.0206,158.1756,158.011,158.1078,8619.0
2023-09-29 14:20:00,163.27,163.27,163.03,163.12,10423.0,158.1563,158.1563,157.9238,158.011,10423.0
2023-09-29 14:25:00,163.16,163.19,162.82,162.84,6447.0,158.0497,158.0788,157.7204,157.7397,6447.0
2023-09-29 14:30:00,162.83,162.91,162.74,162.77,10022.0,157.73,157.8075,157.6429,157.6719,10022.0
2023-09-29 14:35:00,162.8,162.87,162.75,162.87,3039.0,157.701,157.7688,157.6525,157.7688,3039.0
2023-09-29 14:40:00,162.86,163.23,162.85,163.2,12202.0,157.7591,158.1175,157.7494,158.0885,12202.0
2023-09-29 14:45:00,163.2,163.24,163.14,163.16,11678.0,158.0885,158.1272,158.0303,158.0497,11678.0
2023-09-29 14:50:00,163.18,163.18,162.96,163.08,5589.0,158.0691,158.0691,157.856,157.9722,5589.0
2023-09-29 14:55:00,163.08,163.52,163.08,163.52,9750.0,157.9722,158.3984,157.9722,158.3984,9750.0
2023-09-29 15:00:00,163.62,163.66,163.33,163.35,6880.0,158.4953,158.534,158.2144,158.2338,6880.0
2023-09-29 15:05:00,163.34,163.44,163.15,163.16,3716.0,158.2241,158.3209,158.04,158.0497,3716.0
2023-09-29 15:10:00,163.14,163.43,163.14,163.28,6805.0,158.0303,158.3112,158.0303,158.1659,6805.0
2023-09-29 15:15:00,163.29,163.4,163.29,163.37,4011.0,158.1756,158.2822,158.1756,158.2531,4011.0
2023-09-29 15:20:00,163.31,163.34,163.16,163.16,3812.0,158.195,158.2241,158.0497,158.0497,3812.0
2023-09-29 15:25:00,163.18,163.23,163.06,163.09,5172.0,158.0691,158.1175,157.9528,157.9819,5172.0
2023-09-29 15:30:00,163.12,163.16,162.79,162.79,11723.0,158.011,158.0497,157.6913,157.6913,11723.0
2023-09-29 15:35:00,162.78,163.0,162.65,162.94,10170.0,157.6816,157.8947,157.5557,157.8366,10170.0
2023-09-29 15:40:00,162.93,163.13,162.86,163.06,13202.0,157.8269,158.0206,157.7591,157.9528,13202.0
2023-09-29 15:45:00,163.1,163.3,163.06,163.16,25640.0,157.9916,158.1853,157.9528,158.0497,25640.0
2023-09-29 15:50:00,163.15,163.56,163.14,163.31,76178.0,158.04,158.4372,158.0303,158.195,76178.0
2023-09-29 15:55:00,163.27,163.41,163.15,163.28,69810.0,158.1563,158.2919,158.04,158.1659,69810.0
2023-10-02 09:30:00,163.09,163.26,161.66,161.72,17824.0,157.9819,158.1466,156.5967,156.6548,17824.0
2023-10-02 09:35:00,161.94,162.14,161.6,162.06,2694.0,156.8679,157.0617,156.5386,156.9842,2694.0
2023-10-02 09:40:00,161.93,162.34,161.76,162.29,5258.0,156.8582,157.2554,156.6936,157.207,5258.0
2023-10-02 09:45:00,162.15,162.15,161.72,161.72,2428.0,157.0713,157.0713,156.6548,156.6548,2428.0
2023-10-02 09:50:00,161.86,161.91,161.04,161.58,10801.0,156.7904,156.8389,155.9961,156.5192,10801.0
2023-10-02 09:55:00,161.58,161.79,161.52,161.71,4084.0,156.5192,156.7226,156.4611,156.6451,4084.0
2023-10-02 10:00:00,161.64,161.92,161.63,161.83,6587.0,156.5773,156.8485,156.5676,156.7614,6587.0
2023-10-02 10:05:00,161.84,162.07,161.83,162.02,2472.0,156.771,156.9938,156.7614,156.9454,2472.0
2023-10-02 10:10:00,162.01,162.31,161.82,162.14,15893.0,156.9357,157.2263,156.7517,157.0617,15893.0
2023-10-02 10:15:00,162.15,162.51,162.05,162.24,12928.0,157.0713,157.4201,156.9745,157.1585,12928.0
2023-10-02 10:20:00,162.23,162.36,162.14,162.36,5595.0,157.1488,157.2748,157.0617,157.2748,5595.0
2023-10-02 10:25:00,162.53,162.74,162.48,162.55,16828.0,157.4394,157.6429,157.391,157.4588,16828.0
2023-10-02 10:30:00,162.63,162.66,162.46,162.64,2985.0,157.5363,157.5654,157.3716,157.546,2985.0
2023-10-02 10:35:00,162.59,162.67,162.27,162.3,4488.0,157.4976,157.5751,157.1876,157.2166,4488.0
2023-10-02 10:40:00,162.35,162.46,161.85,162.03,6755.0,157.2651,157.3716,156.7807,156.9551,6755.0
2023-10-02 10:45:00,162.04,162.04,161.76,161.93,7763.0,156.9648,156.9648,156.6936,156.8582,7763.0
2023-10-02 10:50:00,161.94,162.09,161.83,161.9,14301.0,156.8679,157.0132,156.7614,156.8292,14301.0
2023-10-02 10:55:00,162.03,162.52,161.96,162.52,9599.0,156.9551,157.4298,156.8873,157.4298,9599.0
2023-10-02 11:00:00,162.51,162.62,162.47,162.55,3657.0,157.4201,157.5266,157.3813,157.4588,3657.0
2023-10-02 11:05:00,162.55,162.59,162.5,162.5,1724.0,157.4588,157.4976,157.4104,157.4104,1724.0
2023-10-02 11:10:00,162.52,162.52,162.18,162.25,5168.0,157.4298,157.4298,157.1004,157.1682,5168.0
2023-10-02 11:15:00,162.22,162.28,161.99,161.99,10610.0,157.1391,157.1973,156.9164,156.9164,10610.0
2023-10-02 11:20:00,161.98,162.2,161.97,162.03,3566.0,156.9067,157.1198,156.897,156.9551,3566.0
2023-10-02 11:25:00,162.02,162.04,161.86,162.03,7715.0,156.9454,156.9648,156.7904,156.9551,7715.0
2023-10-02 11:30:00,162.05,162.19,161.94,162.09,9649.0,156.9745,157.1101,156.8679,157.0132,9649.0
2023-10-02 11:35:00,162.23,162.23,162.06,162.19,4422.0,157.1488,157.1488,156.9842,157.1101,4422.0
2023-10-02 11:40:00,162.14,162.32,162.14,162.27,8178.0,157.0617,157.236,157.0617,157.1876,8178.0
2023-10-02 11:45:00,162.23,162.24,162.15,162.21,2107.0,157.1488,157.1585,157.0713,157.1295,2107.0
2023-10-02 11:50:00,162.09,162.15,161.92,161.92,6604.0,157.0132,157.0713,156.8485,156.8485,6604.0
2023-10-02 11:55:00,161.83,162.07,161.77,162.01,4490.0,156.7614,156.9938,156.7032,156.9357,4490.0
2023-10-02 12:00:00,162.11,162.17,162.0,162.14,2135.0,157.0326,157.0907,156.926,157.0617,2135.0
2023-10-02 12:05:00,161.92,161.92,161.75,161.83,2691.0,156.8485,156.8485,156.6839,156.7614,2691.0
2023-10-02 12:10:00,161.82,162.1,161.8,162.09,2585.0,156.7517,157.0229,156.7323,157.0132,2585.0
2023-10-02 12:15:00,162.12,162.33,162.09,162.24,4829.0,157.0423,157.2457,157.0132,157.1585,4829.0
2023-10-02 12:20:00,162.18,162.24,162.11,162.24,2418.0,157.1004,157.1585,157.0326,157.1585,2418.0
2023-10-02 12:25:00,162.19,162.33,162.12,162.18,1804.0,157.1101,157.2457,157.0423,157.1004,1804.0
2023-10-02 12:30:00,162.12,162.23,162.12,162.14,2323.0,157.0423,157.1488,157.0423,157.0617,2323.0
2023-10-02 12:35:00,162.19,162.22,161.98,162.02,3120.0,157.1101,157.1391,156.9067,156.9454,3120.0
2023-10-02 12:40:00,162.12,162.15,162.09,162.09,1003.0,157.0423,157.0713,157.0132,157.0132,1003.0
2023-10-02 12:45:00,162.08,162.08,161.74,161.74,2646.0,157.0035,157.0035,156.6742,156.6742,2646.0
2023-10-02 12:50:00,161.67,161.84,161.67,161.84,3500.0,156.6064,156.771,156.6064,156.771,3500.0
2023-10-02 12:55:00,161.79,161.83,161.75,161.77,1567.0,156.7226,156.7614,156.6839,156.7032,1567.0
2023-10-02 13:00:00,161.91,161.98,161.86,161.86,1394.0,156.8389,156.9067,156.7904,156.7904,1394.0
2023-10-02 13:05:00,161.84,161.89,161.79,161.86,2260.0,156.771,156.8195,156.7226,156.7904,2260.0
2023-10-02 13:10:00,161.86,161.99,161.67,161.96,4718.0,156.7904,156.9164,156.6064,156.8873,4718.0
2023-10-02 13:15:00,162.02,162.13,162.02,162.07,2235.0,156.9454,157.052,156.9454,156.9938,2235.0
2023-10-02 13:20:00,162.09,162.14,162.03,162.11,2064.0,157.0132,157.0617,156.9551,157.0326,2064.0
2023-10-02 13:25:00,162.25,162.38,162.23,162.27,2240.0,157.1682,157.2941,157.1488,157.1876,2240.0
2023-10-02 13:30:00,162.33,162.33,162.17,162.21,1703.0,157.2457,157.2457,157.0907,157.1295,1703.0
2023-10-02 13:35:00,162.22,162.3,162.22,162.3,3671.0,157.1391,157.2166,157.1391,157.2166,3671.0
2023-10-02 13:40:00,162.34,162.49,162.31,162.34,1805.0,157.2554,157.4007,157.2263,157.2554,1805.0
2023-10-02 13:45:00,162.33,162.36,162.28,162.36,1066.0,157.2457,157.2748,157.1973,157.2748,1066.0
2023-10-02 13:50:00,162.37,162.37,162.3,162.32,4544.0,157.2844,157.2844,157.2166,157.236,4544.0
2023-10-02 13:55:00,162.35,162.37,162.14,162.21,8684.0,157.2651,157.2844,157.0617,157.1295,8684.0
2023-10-02 14:00:00,162.27,162.33,162.11,162.12,1454.0,157.1876,157.2457,157.0326,157.0423,1454.0
2023-10-02 14:05:00,162.13,162.39,162.13,162.39,15051.0,157.052,157.3038,157.052,157.3038,15051.0
2023-10-02 14:10:00,162.41,162.6,162.41,162.47,10631.0,157.3232,157.5072,157.3232,157.3813,10631.0
2023-10-02 14:15:00,162.45,162.46,162.19,162.25,2841.0,157.3619,157.3716,157.1101,157.1682,2841.0
2023-10-02 14:20:00,162.21,162.28,162.17,162.25,1522.0,157.1295,157.1973,157.0907,157.1682,1522.0
2023-10-02 14:25:00,162.26,162.27,162.07,162.17,7713.0,157.1779,157.1876,156.9938,157.0907,7713.0
2023-10-02 14:30:00,162.2,162.31,162.15,162.21,3091.0,157.1198,157.2263,157.0713,157.1295,3091.0
2023-10-02 14:35:00,162.24,162.28,162.08,162.11,2957.0,157.1585,157.1973,157.0035,157.0326,2957.0
2023-10-02 14:40:00,162.11,162.19,162.11,162.16,2329.0,157.0326,157.1101,157.0326,157.081,2329.0
2023-10-02 14:45:00,162.17,162.24,162.13,162.24,2029.0,157.0907,157.1585,157.052,157.1585,2029.0
2023-10-02 14:50:00,162.18,162.26,162.14,162.19,5710.0,157.1004,157.1779,157.0617,157.1101,5710.0
2023-10-02 14:55:00,162.16,162.19,162.1,162.11,1417.0,157.081,157.1101,157.0229,157.0326,1417.0
2023-10-02 15:00:00,162.14,162.19,161.95,162.04,3215.0,157.0617,157.1101,156.8776,156.9648,3215.0
2023-10-02 15:05:00,162.04,162.31,162.03,162.18,3115.0,156.9648,157.2263,156.9551,157.1004,3115.0
2023-10-02 15:10:00,162.17,162.24,162.09,162.1,5176.0,157.0907,157.1585,157.0132,157.0229,5176.0
2023-10-02 15:15:00,162.16,162.25,162.12,162.14,3959.0,157.081,157.1682,157.0423,157.0617,3959.0
2023-10-02 15:20:00,162.11,162.27,162.11,162.22,8106.0,157.0326,157.1876,157.0326,157.1391,8106.0
2023-10-02 15:25:00,162.18,162.23,162.08,162.1,7399.0,157.1004,157.1488,157.0035,157.0229,7399.0
2023-10-02 15:30:00,162.11,162.13,162.0,162.1,11727.0,157.0326,157.052,156.926,157.0229,11727.0
2023-10-02 15:35:00,162.1,162.1,161.9,162.08,11238.0,157.0229,157.0229,156.8292,157.0035,11238.0
2023-10-02 15:40:00,162.1,162.18,162.04,162.15,9868.0,157.0229,157.1004,156.9648,157.0713,9868.0
2023-10-02 15:45:00,162.12,162.25,162.08,162.08,21420.0,157.0423,157.1682,157.0035,157.0035,21420.0
2023-10-02 15:50:00,162.05,162.27,161.92,162.25,32252.0,156.9745,157.1876,156.8485,157.1682,32252.0
2023-10-02 15:55:00,162.25,162.41,162.2,162.27,87295.0,157.1682,157.3232,157.1198,157.1876,87295.0
2023-10-03 09:30:00,161.73,162.52,161.73,162.22,8927.0,156.6645,157.4298,156.6645,157.1391,8927.0
2023-10-03 09:35:00,162.2,162.25,161.91,162.02,5196.0,157.1198,157.1682,156.8389,156.9454,5196.0
2023-10-03 09:40:00,161.98,162.29,161.78,162.11,1683.0,156.9067,157.207,156.7129,157.0326,1683.0
2023-10-03 09:45:00,162.19,162.29,162.06,162.19,6636.0,157.1101,157.207,156.9842,157.1101,6636.0
2023-10-03 09:50:00,161.95,162.07,161.69,161.88,1810.0,156.8776,156.9938,156.6257,156.8098,1810.0
2023-10-03 09:55:00,161.76,162.13,161.76,162.13,2533.0,156.6936,157.052,156.6936,157.052,2533.0
2023-10-03 10:00:00,162.04,162.12,161.81,162.02,4880.0,156.9648,157.0423,156.742,156.9454,4880.0
2023-10-03 10:05:00,161.83,161.89,161.39,161.57,6253.0,156.7614,156.8195,156.3351,156.5095,6253.0
2023-10-03 10:10:00,161.73,161.9,161.56,161.57,3831.0,156.6645,156.8292,156.4998,156.5095,3831.0
2023-10-03 10:15:00,161.51,161.59,161.33,161.49,4823.0,156.4514,156.5289,156.277,156.432,4823.0
2023-10-03 10:20:00,161.49,161.68,161.4,161.51,9082.0,156.432,156.6161,156.3448,156.4514,9082.0
2023-10-03 10:25:00,161.64,161.69,161.52,161.52,3871.0,156.5773,156.6257,156.4611,156.4611,3871.0
2023-10-03 10:30:00,161.5,161.57,161.33,161.34,3956.0,156.4417,156.5095,156.277,156.2867,3956.0
2023-10-03 10:35:00,161.41,161.48,161.34,161.39,4836.0,156.3545,156.4223,156.2867,156.3351,4836.0
2023-10-03 10:40:00,161.33,161.49,161.19,161.37,3414.0,156.277,156.432,156.1414,156.3158,3414.0
2023-10-03 10:45:00,161.32,161.38,161.23,161.33,4702.0,156.2673,156.3255,156.1802,156.277,4702.0
2023-10-03 10:50:00,161.34,161.53,161.12,161.46,3754.0,156.2867,156.4708,156.0736,156.403,3754.0
2023-10-03 10:55:00,161.47,161.48,161.28,161.28,2089.0,156.4126,156.4223,156.2286,156.2286,2089.0
2023-10-03 11:00:00,161.24,161.5,161.24,161.33,3076.0,156.1898,156.4417,156.1898,156.277,3076.0
2023-10-03 11:05:00,161.36,161.38,161.25,161.29,4094.0,156.3061,156.3255,156.1995,156.2383,4094.0
2023-10-03 11:10:00,161.26,161.26,161.04,161.19,8965.0,156.2092,156.2092,155.9961,156.1414,8965.0
2023-10-03 11:15:00,161.21,161.34,161.16,161.28,4906.0,156.1608,156.2867,156.1123,156.2286,4906.0
2023-10-03 11:20:00,161.34,161.4,161.17,161.24,4168.0,156.2867,156.3448,156.122,156.1898,4168.0
2023-10-03 11:25:00,161.25,161.31,161.15,161.17,6720.0,156.1995,156.2576,156.1027,156.122,6720.0
2023-10-03 11:30:00,161.16,161.24,161.05,161.23,4073.0,156.1123,156.1898,156.0058,156.1802,4073.0
2023-10-03 11:35:00,161.14,161.23,161.13,161.19,1601.0,156.093,156.1802,156.0833,156.1414,1601.0
2023-10-03 11:40:00,161.19,161.25,161.07,161.08,4855.0,156.1414,156.1995,156.0252,156.0349,4855.0
2023-10-03 11:45:00,161.03,161.13,160.89,160.92,4542.0,155.9864,156.0833,155.8508,155.8799,4542.0
2023-10-03 11:50:00,160.95,161.04,160.8,160.94,5049.0,155.9089,155.9961,155.7636,155.8992,5049.0
2023-10-03 11:55:00,161.0,161.07,160.95,161.06,1500.0,155.9574,156.0252,155.9089,156.0155,1500.0
2023-10-03 12:00:00,161.01,161.18,161.0,161.09,3385.0,155.967,156.1317,155.9574,156.0445,3385.0
2023-10-03 12:05:00,161.15,161.26,160.88,160.91,6629.0,156.1027,156.2092,155.8411,155.8702,6629.0
2023-10-03 12:10:00,160.87,161.02,160.82,160.99,11005.0,155.8314,155.9767,155.783,155.9477,11005.0
2023-10-03 12:15:00,160.95,161.13,160.83,160.99,11758.0,155.9089,156.0833,155.7927,155.9477,11758.0
2023-10-03 12:20:00,161.07,161.11,160.93,161.05,2821.0,156.0252,156.0639,155.8896,156.0058,2821.0
2023-10-03 12:25:00,161.03,161.43,161.01,161.43,4770.0,155.9864,156.3739,155.967,156.3739,4770.0
2023-10-03 12:30:00,161.46,161.54,161.4,161.53,1748.0,156.403,156.4804,156.3448,156.4708,1748.0
2023-10-03 12:35:00,161.4,161.5,161.39,161.39,2443.0,156.3448,156.4417,156.3351,156.3351,2443.0
2023-10-03 12:40:00,161.46,161.46,161.25,161.25,2708.0,156.403,156.403,156.1995,156.1995,2708.0
2023-10-03 12:45:00,161.25,161.4,161.25,161.4,1620.0,156.1995,156.3448,156.1995,156.3448,1620.0
2023-10-03 12:50:00,161.44,161.51,161.37,161.46,6434.0,156.3836,156.4514,156.3158,156.403,6434.0
2023-10-03 12:55:00,161.46,161.5,161.33,161.39,17058.0,156.403,156.4417,156.277,156.3351,17058.0
2023-10-03 13:00:00,161.36,161.51,161.35,161.47,5673.0,156.3061,156.4514,156.2964,156.4126,5673.0
2023-10-03 13:05:00,161.45,161.52,161.29,161.39,10094.0,156.3933,156.4611,156.2383,156.3351,10094.0
2023-10-03 13:10:00,161.48,161.5,161.32,161.39,5596.0,156.4223,156.4417,156.2673,156.3351,5596.0
2023-10-03 13:15:00,161.37,161.45,161.31,161.32,4378.0,156.3158,156.3933,156.2576,156.2673,4378.0
2023-10-03 13:20:00,161.32,161.46,161.28,161.4,9049.0,156.2673,156.403,156.2286,156.3448,9049.0
2023-10-03 13:25:00,161.42,161.48,161.34,161.45,9047.0,156.3642,156.4223,156.2867,156.3933,9047.0
2023-10-03 13:30:00,161.41,161.43,161.33,161.43,5718.0,156.3545,156.3739,156.277,156.3739,5718.0
2023-10-03 13:35:00,161.43,161.43,161.31,161.31,4546.0,156.3739,156.3739,156.2576,156.2576,4546.0
2023-10-03 13:40:00,161.34,161.45,161.34,161.43,6078.0,156.2867,156.3933,156.2867,156.3739,6078.0
2023-10-03 13:45:00,161.43,161.43,161.1,161.15,6570.0,156.3739,156.3739,156.0542,156.1027,6570.0
2023-10-03 13:50:00,161.14,161.21,161.08,161.12,2885.0,156.093,156.1608,156.0349,156.0736,2885.0
2023-10-03 13:55:00,161.06,161.1,160.93,161.0,4470.0,156.0155,156.0542,155.8896,155.9574,4470.0
2023-10-03 14:00:00,161.07,161.12,160.86,160.9,2344.0,156.0252,156.0736,155.8217,155.8605,2344.0
2023-10-03 14:05:00,160.84,160.85,160.64,160.65,3777.0,155.8024,155.8121,155.6086,155.6183,3777.0
2023-10-03 14:10:00,160.61,160.72,160.55,160.55,5213.0,155.5796,155.6861,155.5215,155.5215,5213.0
2023-10-03 14:15:00,160.54,160.75,160.52,160.75,3461.0,155.5118,155.7152,155.4924,155.7152,3461.0
2023-10-03 14:20:00,160.74,160.78,160.6,160.75,3778.0,155.7055,155.7442,155.5699,155.7152,3778.0
2023-10-03 14:25:00,160.72,160.78,160.65,160.74,2831.0,155.6861,155.7442,155.6183,155.7055,2831.0
2023-10-03 14:30:00,160.7,160.9,160.7,160.83,6081.0,155.6668,155.8605,155.6668,155.7927,6081.0
2023-10-03 14:35:00,160.87,160.89,160.58,160.75,4881.0,155.8314,155.8508,155.5505,155.7152,4881.0
2023-10-03 14:40:00,160.73,160.8,160.73,160.76,6040.0,155.6958,155.7636,155.6958,155.7249,6040.0
2023-10-03 14:45:00,160.75,160.84,160.69,160.72,5277.0,155.7152,155.8024,155.6571,155.6861,5277.0
2023-10-03 14:50:00,160.75,161.13,160.75,161.08,10833.0,155.7152,156.0833,155.7152,156.0349,10833.0
2023-10-03 14:55:00,161.05,161.05,160.92,160.93,6153.0,156.0058,156.0058,155.8799,155.8896,6153.0
2023-10-03 15:00:00,160.91,160.99,160.8,160.85,8239.0,155.8702,155.9477,155.7636,155.8121,8239.0
2023-10-03 15:05:00,160.82,160.82,160.59,160.72,3394.0,155.783,155.783,155.5602,155.6861,3394.0
2023-10-03 15:10:00,160.69,160.75,160.6,160.61,3368.0,155.6571,155.7152,155.5699,155.5796,3368.0
2023-10-03 15:15:00,160.59,160.77,160.59,160.67,6277.0,155.5602,155.7346,155.5602,155.6377,6277.0
2023-10-03 15:20:00,160.71,160.85,160.69,160.85,4170.0,155.6764,155.8121,155.6571,155.8121,4170.0
2023-10-03 15:25:00,160.81,160.81,160.61,160.63,4432.0,155.7733,155.7733,155.5796,155.5989,4432.0
2023-10-03 15:30:00,160.67,160.67,160.53,160.64,7669.0,155.6377,155.6377,155.5021,155.6086,7669.0
2023-10-03 15:35:00,160.58,160.77,160.58,160.73,13623.0,155.5505,155.7346,155.5505,155.6958,13623.0
2023-10-03 15:40:00,160.75,161.08,160.74,161.0,13453.0,155.7152,156.0349,155.7055,155.9574,13453.0
2023-10-03 15:45:00,160.99,161.09,160.89,161.09,15676.0,155.9477,156.0445,155.8508,156.0445,15676.0
2023-10-03 15:50:00,161.06,161.15,160.82,160.89,32059.0,156.0155,156.1027,155.783,155.8508,32059.0
2023-10-03 15:55:00,160.88,160.98,160.74,160.92,53654.0,155.8411,155.938,155.7055,155.8799,53654.0
2023-10-04 09:30:00,160.82,161.31,160.56,160.89,8943.0,155.783,156.2576,155.5311,155.8508,8943.0
2023-10-04 09:35:00,160.98,161.17,160.65,161.17,4126.0,155.938,156.122,155.6183,156.122,4126.0
2023-10-04 09:40:00,161.24,161.34,161.02,161.02,5236.0,156.1898,156.2867,155.9767,155.9767,5236.0
2023-10-04 09:45:00,160.79,160.91,160.57,160.89,7321.0,155.7539,155.8702,155.5408,155.8508,7321.0
2023-10-04 09:50:00,160.86,160.89,160.56,160.69,5986.0,155.8217,155.8508,155.5311,155.6571,5986.0
2023-10-04 09:55:00,160.68,161.01,160.68,160.75,10639.0,155.6474,155.967,155.6474,155.7152,10639.0
2023-10-04 10:00:00,160.81,161.02,160.44,160.44,10257.0,155.7733,155.9767,155.4149,155.4149,10257.0
2023-10-04 10:05:00,160.41,160.63,160.41,160.63,6546.0,155.3858,155.5989,155.3858,155.5989,6546.0
2023-10-04 10:10:00,160.53,160.79,160.4,160.7,8014.0,155.5021,155.7539,155.3762,155.6668,8014.0
2023-10-04 10:15:00,160.6,160.64,160.45,160.49,5054.0,155.5699,155.6086,155.4246,155.4633,5054.0
2023-10-04 10:20:00,160.55,160.68,160.41,160.49,4212.0,155.5215,155.6474,155.3858,155.4633,4212.0
2023-10-04 10:25:00,160.49,160.68,160.41,160.64,5102.0,155.4633,155.6474,155.3858,155.6086,5102.0
2023-10-04 10:30:00,160.65,160.84,160.54,160.7,7379.0,155.6183,155.8024,155.5118,155.6668,7379.0
2023-10-04 10:35:00,160.8,160.9,160.61,160.74,7159.0,155.7636,155.8605,155.5796,155.7055,7159.0
2023-10-04 10:40:00,160.72,160.74,160.42,160.43,7225.0,155.6861,155.7055,155.3955,155.4052,7225.0
2023-10-04 10:45:00,160.4,160.4,160.17,160.17,3705.0,155.3762,155.3762,155.1534,155.1534,3705.0
2023-10-04 10:50:00,160.28,160.35,160.14,160.16,3888.0,155.2599,155.3277,155.1243,155.1437,3888.0
2023-10-04 10:55:00,160.16,160.23,160.06,160.2,14450.0,155.1437,155.2115,155.0468,155.1824,14450.0
2023-10-04 11:00:00,160.15,160.22,160.05,160.19,2468.0,155.134,155.2018,155.0371,155.1727,2468.0
2023-10-04 11:05:00,160.21,160.5,160.18,160.23,5244.0,155.1921,155.473,155.163,155.2115,5244.0
2023-10-04 11:10:00,160.3,160.58,160.3,160.43,4858.0,155.2793,155.5505,155.2793,155.4052,4858.0
2023-10-04 11:15:00,160.49,160.67,160.46,160.65,6672.0,155.4633,155.6377,155.4343,155.6183,6672.0
2023-10-04 11:20:00,160.72,160.8,160.59,160.74,11305.0,155.6861,155.7636,155.5602,155.7055,11305.0
2023-10-04 11:25:00,160.77,160.84,160.64,160.77,5478.0,155.7346,155.8024,155.6086,155.7346,5478.0
2023-10-04 11:30:00,160.78,160.83,160.57,160.64,6869.0,155.7442,155.7927,155.5408,155.6086,6869.0
2023-10-04 11:35:00,160.58,160.66,160.47,160.6,3349.0,155.5505,155.628,155.444,155.5699,3349.0
2023-10-04 11:40:00,160.62,160.76,160.51,160.61,5290.0,155.5893,155.7249,155.4827,155.5796,5290.0
2023-10-04 11:45:00,160.58,160.91,160.54,160.83,5901.0,155.5505,155.8702,155.5118,155.7927,5901.0
2023-10-04 11:50:00,160.83,161.26,160.83,161.16,5041.0,155.7927,156.2092,155.7927,156.1123,5041.0
2023-10-04 11:55:00,161.2,161.28,161.09,161.26,3336.0,156.1511,156.2286,156.0445,156.2092,3336.0
2023-10-04 12:00:00,161.26,161.3,161.14,161.29,5104.0,156.2092,156.248,156.093,156.2383,5104.0
2023-10-04 12:05:00,161.26,161.44,161.23,161.42,3962.0,156.2092,156.3836,156.1802,156.3642,3962.0
2023-10-04 12:10:00,161.4,161.63,161.4,161.6,5359.0,156.3448,156.5676,156.3448,156.5386,5359.0
2023-10-04 12:15:00,161.57,161.87,161.48,161.86,5529.0,156.5095,156.8001,156.4223,156.7904,5529.0
2023-10-04 12:20:00,161.87,161.9,161.66,161.71,10419.0,156.8001,156.8292,156.5967,156.6451,10419.0
2023-10-04 12:25:00,161.69,161.82,161.67,161.71,3128.0,156.6257,156.7517,156.6064,156.6451,3128.0
2023-10-04 12:30:00,161.76,162.08,161.66,162.06,3654.0,156.6936,157.0035,156.5967,156.9842,3654.0
2023-10-04 12:35:00,162.06,162.06,161.9,161.9,4687.0,156.9842,156.9842,156.8292,156.8292,4687.0
2023-10-04 12:40:00,161.92,162.01,161.86,161.87,3872.0,156.8485,156.9357,156.7904,156.8001,3872.0
2023-10-04 12:45:00,161.86,161.93,161.79,161.88,4691.0,156.7904,156.8582,156.7226,156.8098,4691.0
2023-10-04 12:50:00,161.85,161.91,161.78,161.84,2880.0,156.7807,156.8389,156.7129,156.771,2880.0
2023-10-04 12:55:00,161.87,161.95,161.76,161.85,2188.0,156.8001,156.8776,156.6936,156.7807,2188.0
2023-10-04 13:00:00,161.83,161.86,161.72,161.75,2055.0,156.7614,156.7904,156.6548,156.6839,2055.0
2023-10-04 13:05:00,161.68,161.79,161.68,161.72,2069.0,156.6161,156.7226,156.6161,156.6548,2069.0
2023-10-04 13:10:00,161.7,161.72,161.59,161.59,3558.0,156.6354,156.6548,156.5289,156.5289,3558.0
2023-10-04 13:15:00,161.61,161.79,161.56,161.76,2722.0,156.5483,156.7226,156.4998,156.6936,2722.0
2023-10-04 13:20:00,161.81,161.85,161.64,161.67,1503.0,156.742,156.7807,156.5773,156.6064,1503.0
2023-10-04 13:25:00,161.63,161.63,161.53,161.58,2628.0,156.5676,156.5676,156.4708,156.5192,2628.0
2023-10-04 13:30:00,161.6,161.62,161.49,161.58,3750.0,156.5386,156.5579,156.432,156.5192,3750.0
2023-10-04 13:35:00,161.6,161.66,161.47,161.5,3059.0,156.5386,156.5967,156.4126,156.4417,3059.0
2023-10-04 13:40:00,161.44,161.5,161.36,161.42,1157.0,156.3836,156.4417,156.3061,156.3642,1157.0
2023-10-04 13:45:00,161.42,161.48,161.39,161.43,2509.0,156.3642,156.4223,156.3351,156.3739,2509.0
2023-10-04 13:50:00,161.37,161.44,161.24,161.27,1339.0,156.3158,156.3836,156.1898,156.2189,1339.0
2023-10-04 13:55:00,161.22,161.31,161.16,161.24,4136.0,156.1705,156.2576,156.1123,156.1898,4136.0
2023-10-04 14:00:00,161.23,161.34,161.0,161.08,3243.0,156.1802,156.2867,155.9574,156.0349,3243.0
2023-10-04 14:05:00,161.12,161.12,161.01,161.1,1900.0,156.0736,156.0736,155.967,156.0542,1900.0
2023-10-04 14:10:00,161.05,161.14,161.0,161.11,2650.0,156.0058,156.093,155.9574,156.0639,2650.0
2023-10-04 14:15:00,161.08,161.27,161.04,161.27,1794.0,156.0349,156.2189,155.9961,156.2189,1794.0
2023-10-04 14:20:00,161.27,161.37,160.97,160.97,4603.0,156.2189,156.3158,155.9283,155.9283,4603.0
2023-10-04 14:25:00,161.04,161.24,161.01,161.12,3073.0,155.9961,156.1898,155.967,156.0736,3073.0
2023-10-04 14:30:00,161.12,161.21,161.05,161.07,2310.0,156.0736,156.1608,156.0058,156.0252,2310.0
2023-10-04 14:35:00,160.93,161.14,160.93,161.1,1833.0,155.8896,156.093,155.8896,156.0542,1833.0
2023-10-04 14:40:00,161.08,161.24,161.01,161.23,6585.0,156.0349,156.1898,155.967,156.1802,6585.0
2023-10-04 14:45:00,161.25,161.31,161.24,161.26,2923.0,156.1995,156.2576,156.1898,156.2092,2923.0
2023-10-04 14:50:00,161.24,161.31,161.19,161.25,2902.0,156.1898,156.2576,156.1414,156.1995,2902.0
2023-10-04 14:55:00,161.2,161.38,161.2,161.38,2384.0,156.1511,156.3255,156.1511,156.3255,2384.0
2023-10-04 15:00:00,161.41,161.47,161.31,161.34,3991.0,156.3545,156.4126,156.2576,156.2867,3991.0
2023-10-04 15:05:00,161.39,161.52,161.3,161.52,5484.0,156.3351,156.4611,156.248,156.4611,5484.0
2023-10-04 15:10:00,161.54,161.63,161.48,161.5,6040.0,156.4804,156.5676,156.4223,156.4417,6040.0
2023-10-04 15:15:00,161.57,161.83,161.57,161.8,4007.0,156.5095,156.7614,156.5095,156.7323,4007.0
2023-10-04 15:20:00,161.81,161.83,161.72,161.79,4810.0,156.742,156.7614,156.6548,156.7226,4810.0
2023-10-04 15:25:00,161.82,161.84,161.74,161.78,3243.0,156.7517,156.771,156.6742,156.7129,3243.0
2023-10-04 15:30:00,161.81,162.04,161.81,162.03,11196.0,156.742,156.9648,156.742,156.9551,11196.0
2023-10-04 15:35:00,162.0,162.22,161.97,162.02,7461.0,156.926,157.1391,156.897,156.9454,7461.0
2023-10-04 15:40:00,162.04,162.05,161.89,161.97,12603.0,156.9648,156.9745,156.8195,156.897,12603.0
2023-10-04 15:45:00,161.93,162.07,161.86,161.92,18561.0,156.8582,156.9938,156.7904,156.8485,18561.0
2023-10-04 15:50:00,161.86,162.23,161.74,162.23,32264.0,156.7904,157.1488,156.6742,157.1488,32264.0
2023-10-04 15:55:00,162.21,162.58,162.12,162.49,119369.0,157.1295,157.4879,157.0423,157.4007,119369.0
2023-10-05 09:30:00,162.28,163.98,162.02,163.32,14155.0,157.1973,158.844,156.9454,158.2047,14155.0
2023-10-05 09:35:00,163.5,163.63,162.97,163.17,5860.0,158.3791,158.505,157.8657,158.0594,5860.0
2023-10-05 09:40:00,163.2,163.21,162.82,162.82,4387.0,158.0885,158.0981,157.7204,157.7204,4387.0
2023-10-05 09:45:00,162.96,163.35,162.94,163.29,3992.0,157.856,158.2338,157.8366,158.1756,3992.0
2023-10-05 09:50:00,163.28,163.65,163.27,163.48,3268.0,158.1659,158.5244,158.1563,158.3597,3268.0
2023-10-05 09:55:00,163.54,163.8,163.15,163.78,16892.0,158.4178,158.6697,158.04,158.6503,16892.0
2023-10-05 10:00:00,163.94,164.06,163.74,163.98,10621.0,158.8053,158.9215,158.6115,158.844,10621.0
2023-10-05 10:05:00,164.06,164.4,163.94,164.39,15338.0,158.9215,159.2509,158.8053,159.2412,15338.0
2023-10-05 10:10:00,164.39,164.46,163.98,164.36,42638.0,159.2412,159.309,158.844,159.2121,42638.0
2023-10-05 10:15:00,164.33,164.62,164.21,164.58,8256.0,159.1831,159.464,159.0668,159.4252,8256.0
2023-10-05 10:20:00,164.67,164.67,164.31,164.45,22089.0,159.5124,159.5124,159.1637,159.2993,22089.0
2023-10-05 10:25:00,164.55,164.63,164.46,164.57,7100.0,159.3962,159.4737,159.309,159.4155,7100.0
2023-10-05 10:30:00,164.62,164.89,164.56,164.64,5134.0,159.464,159.7255,159.4059,159.4834,5134.0
2023-10-05 10:35:00,164.57,164.64,164.37,164.45,7103.0,159.4155,159.4834,159.2218,159.2993,7103.0
2023-10-05 10:40:00,164.53,164.58,164.35,164.46,6191.0,159.3768,159.4252,159.2024,159.309,6191.0
2023-10-05 10:45:00,164.4,164.79,164.4,164.72,4486.0,159.2509,159.6287,159.2509,159.5608,4486.0
2023-10-05 10:50:00,164.74,164.75,164.46,164.5,19224.0,159.5802,159.5899,159.309,159.3477,19224.0
2023-10-05 10:55:00,164.58,164.62,164.29,164.29,4929.0,159.4252,159.464,159.1443,159.1443,4929.0
2023-10-05 11:00:00,164.25,164.29,164.15,164.17,3418.0,159.1056,159.1443,159.0087,159.0281,3418.0
2023-10-05 11:05:00,164.11,164.14,163.92,163.92,6456.0,158.97,158.999,158.7859,158.7859,6456.0
2023-10-05 11:10:00,163.94,164.14,163.93,164.06,7831.0,158.8053,158.999,158.7956,158.9215,7831.0
2023-10-05 11:15:00,164.1,164.14,163.81,163.85,5886.0,158.9603,158.999,158.6793,158.7181,5886.0
2023-10-05 11:20:00,163.8,163.93,163.76,163.92,4256.0,158.6697,158.7956,158.6309,158.7859,4256.0
2023-10-05 11:25:00,163.94,163.94,163.63,163.66,5543.0,158.8053,158.8053,158.505,158.534,5543.0
2023-10-05 11:30:00,163.59,163.63,163.47,163.59,4150.0,158.4662,158.505,158.35,158.4662,4150.0
2023-10-05 11:35:00,163.62,163.76,163.45,163.5,6386.0,158.4953,158.6309,158.3306,158.3791,6386.0
2023-10-05 11:40:00,163.55,163.55,163.39,163.44,4079.0,158.4275,158.4275,158.2725,158.3209,4079.0
2023-10-05 11:45:00,163.35,163.45,163.3,163.36,5916.0,158.2338,158.3306,158.1853,158.2434,5916.0
2023-10-05 11:50:00,163.34,163.49,163.27,163.39,3545.0,158.2241,158.3694,158.1563,158.2725,3545.0
2023-10-05 11:55:00,163.39,163.44,163.24,163.44,5545.0,158.2725,158.3209,158.1272,158.3209,5545.0
2023-10-05 12:00:00,163.45,163.69,163.45,163.69,5778.0,158.3306,158.5631,158.3306,158.5631,5778.0
2023-10-05 12:05:00,163.69,163.74,163.51,163.56,5584.0,158.5631,158.6115,158.3887,158.4372,5584.0
2023-10-05 12:10:00,163.57,163.74,163.57,163.69,2307.0,158.4469,158.6115,158.4469,158.5631,2307.0
2023-10-05 12:15:00,163.66,163.74,163.45,163.56,5708.0,158.534,158.6115,158.3306,158.4372,5708.0
2023-10-05 12:20:00,163.69,163.83,163.61,163.63,2567.0,158.5631,158.6987,158.4856,158.505,2567.0
2023-10-05 12:25:00,163.67,163.78,163.66,163.74,2832.0,158.5437,158.6503,158.534,158.6115,2832.0
2023-10-05 12:30:00,163.78,163.85,163.72,163.78,4371.0,158.6503,158.7181,158.5922,158.6503,4371.0
2023-10-05 12:35:00,163.81,163.86,163.73,163.77,2920.0,158.6793,158.7278,158.6019,158.6406,2920.0
2023-10-05 12:40:00,163.75,163.78,163.56,163.56,2503.0,158.6212,158.6503,158.4372,158.4372,2503.0
2023-10-05 12:45:00,163.54,163.57,163.46,163.46,903.0,158.4178,158.4469,158.3403,158.3403,903.0
2023-10-05 12:50:00,163.49,163.51,163.36,163.38,2177.0,158.3694,158.3887,158.2434,158.2628,2177.0
2023-10-05 12:55:00,163.39,163.42,163.29,163.42,1646.0,158.2725,158.3016,158.1756,158.3016,1646.0
2023-10-05 13:00:00,163.42,163.48,163.25,163.25,1507.0,158.3016,158.3597,158.1369,158.1369,1507.0
2023-10-05 13:05:00,163.2,163.2,163.16,163.19,1285.0,158.0885,158.0885,158.0497,158.0788,1285.0
2023-10-05 13:10:00,163.24,163.48,163.24,163.39,1830.0,158.1272,158.3597,158.1272,158.2725,1830.0
2023-10-05 13:15:00,163.41,163.42,163.39,163.41,1462.0,158.2919,158.3016,158.2725,158.2919,1462.0
2023-10-05 13:20:00,163.37,163.51,163.37,163.44,2841.0,158.2531,158.3887,158.2531,158.3209,2841.0
2023-10-05 13:25:00,163.45,163.46,163.4,163.43,1786.0,158.3306,158.3403,158.2822,158.3112,1786.0
2023-10-05 13:30:00,163.45,163.68,163.37,163.68,4497.0,158.3306,158.5534,158.2531,158.5534,4497.0
2023-10-05 13:35:00,163.73,163.91,163.73,163.79,2612.0,158.6019,158.7762,158.6019,158.66,2612.0
2023-10-05 13:40:00,163.8,163.89,163.79,163.84,750.0,158.6697,158.7568,158.66,158.7084,750.0
2023-10-05 13:45:00,163.86,163.93,163.81,163.82,2108.0,158.7278,158.7956,158.6793,158.689,2108.0
2023-10-05 13:50:00,163.82,163.86,163.74,163.78,2765.0,158.689,158.7278,158.6115,158.6503,2765.0
2023-10-05 13:55:00,163.86,163.89,163.77,163.89,1652.0,158.7278,158.7568,158.6406,158.7568,1652.0
2023-10-05 14:00:00,164.0,164.1,163.96,163.96,3263.0,158.8634,158.9603,158.8246,158.8246,3263.0
2023-10-05 14:05:00,163.89,163.9,163.83,163.87,1921.0,158.7568,158.7665,158.6987,158.7375,1921.0
2023-10-05 14:10:00,163.9,164.0,163.87,163.92,1407.0,158.7665,158.8634,158.7375,158.7859,1407.0
2023-10-05 14:15:00,163.96,163.97,163.91,163.95,2120.0,158.8246,158.8343,158.7762,158.815,2120.0
2023-10-05 14:20:00,163.97,164.08,163.95,163.97,8418.0,158.8343,158.9409,158.815,158.8343,8418.0
2023-10-05 14:25:00,163.97,164.0,163.87,163.94,9708.0,158.8343,158.8634,158.7375,158.8053,9708.0
2023-10-05 14:30:00,163.96,164.03,163.94,163.99,1601.0,158.8246,158.8925,158.8053,158.8537,1601.0
2023-10-05 14:35:00,163.98,164.1,163.89,164.1,4401.0,158.844,158.9603,158.7568,158.9603,4401.0
2023-10-05 14:40:00,164.04,164.16,163.93,163.93,4820.0,158.9021,159.0184,158.7956,158.7956,4820.0
2023-10-05 14:45:00,163.92,163.96,163.86,163.89,1800.0,158.7859,158.8246,158.7278,158.7568,1800.0
2023-10-05 14:50:00,163.9,163.96,163.83,163.9,3133.0,158.7665,158.8246,158.6987,158.7665,3133.0
2023-10-05 14:55:00,163.92,164.02,163.88,163.97,4034.0,158.7859,158.8828,158.7472,158.8343,4034.0
2023-10-05 15:00:00,164.01,164.13,164.01,164.03,8342.0,158.8731,158.9893,158.8731,158.8925,8342.0
2023-10-05 15:05:00,164.08,164.13,164.01,164.1,5617.0,158.9409,158.9893,158.8731,158.9603,5617.0
2023-10-05 15:10:00,164.13,164.14,164.0,164.06,7221.0,158.9893,158.999,158.8634,158.9215,7221.0
2023-10-05 15:15:00,164.05,164.09,163.9,163.9,3248.0,158.9118,158.9506,158.7665,158.7665,3248.0
2023-10-05 15:20:00,163.92,163.92,163.8,163.85,3169.0,158.7859,158.7859,158.6697,158.7181,3169.0
2023-10-05 15:25:00,163.9,164.1,163.89,164.1,8493.0,158.7665,158.9603,158.7568,158.9603,8493.0
2023-10-05 15:30:00,164.08,164.12,164.0,164.12,6687.0,158.9409,158.9796,158.8634,158.9796,6687.0
2023-10-05 15:35:00,164.17,164.31,164.17,164.23,6417.0,159.0281,159.1637,159.0281,159.0862,6417.0
2023-10-05 15:40:00,164.22,164.32,164.16,164.24,8207.0,159.0765,159.1734,159.0184,159.0959,8207.0
2023-10-05 15:45:00,164.22,164.41,164.13,164.34,17143.0,159.0765,159.2606,158.9893,159.1927,17143.0
2023-10-05 15:50:00,164.3,164.33,164.06,164.07,20028.0,159.154,159.1831,158.9215,158.9312,20028.0
2023-10-05 15:55:00,164.06,164.09,163.87,163.87,41314.0,158.9215,158.9506,158.7375,158.7375,41314.0
2023-10-06 09:30:00,164.02,164.02,163.35,163.46,12436.0,158.8828,158.8828,158.2338,158.3403,12436.0
2023-10-06 09:35:00,163.69,164.09,163.26,163.76,3868.0,158.5631,158.9506,158.1466,158.6309,3868.0
2023-10-06 09:40:00,163.73,163.73,163.05,163.05,2717.0,158.6019,158.6019,157.9432,157.9432,2717.0
2023-10-06 09:45:00,163.16,163.45,163.15,163.26,3736.0,158.0497,158.3306,158.04,158.1466,3736.0
2023-10-06 09:50:00,163.24,163.45,163.23,163.4,3960.0,158.1272,158.3306,158.1175,158.2822,3960.0
2023-10-06 09:55:00,163.51,163.97,163.48,163.88,2350.0,158.3887,158.8343,158.3597,158.7472,2350.0
2023-10-06 10:00:00,163.82,164.09,163.73,163.73,3310.0,158.689,158.9506,158.6019,158.6019,3310.0
2023-10-06 10:05:00,163.66,163.7,163.43,163.47,5365.0,158.534,158.5728,158.3112,158.35,5365.0
2023-10-06 10:10:00,163.43,163.54,163.27,163.27,11375.0,158.3112,158.4178,158.1563,158.1563,11375.0
2023-10-06 10:15:00,163.26,163.42,163.19,163.38,1762.0,158.1466,158.3016,158.0788,158.2628,1762.0
2023-10-06 10:20:00,163.21,163.39,163.06,163.39,11735.0,158.0981,158.2725,157.9528,158.2725,11735.0
2023-10-06 10:25:00,163.34,163.54,163.29,163.53,2963.0,158.2241,158.4178,158.1756,158.4081,2963.0
2023-10-06 10:30:00,163.67,163.77,163.24,163.25,3611.0,158.5437,158.6406,158.1272,158.1369,3611.0
2023-10-06 10:35:00,163.3,163.76,163.26,163.44,8250.0,158.1853,158.6309,158.1466,158.3209,8250.0
2023-10-06 10:40:00,163.54,163.69,163.48,163.51,2423.0,158.4178,158.5631,158.3597,158.3887,2423.0
2023-10-06 10:45:00,163.5,163.51,163.41,163.42,1910.0,158.3791,158.3887,158.2919,158.3016,1910.0
2023-10-06 10:50:00,163.37,163.37,163.05,163.05,6347.0,158.2531,158.2531,157.9432,157.9432,6347.0
2023-10-06 10:55:00,163.14,163.14,163.0,163.03,3601.0,158.0303,158.0303,157.8947,157.9238,3601.0
2023-10-06 11:00:00,163.03,163.11,162.89,163.0,5358.0,157.9238,158.0013,157.7882,157.8947,5358.0
2023-10-06 11:05:00,163.03,163.03,162.86,162.98,6144.0,157.9238,157.9238,157.7591,157.8753,6144.0
2023-10-06 11:10:00,163.01,163.25,163.0,163.08,3784.0,157.9044,158.1369,157.8947,157.9722,3784.0
2023-10-06 11:15:00,163.12,163.23,162.99,163.08,4820.0,158.011,158.1175,157.885,157.9722,4820.0
2023-10-06 11:20:00,163.11,163.32,163.11,163.24,7888.0,158.0013,158.2047,158.0013,158.1272,7888.0
2023-10-06 11:25:00,163.28,163.66,163.27,163.58,8766.0,158.1659,158.534,158.1563,158.4566,8766.0
2023-10-06 11:30:00,163.62,163.85,163.57,163.83,13479.0,158.4953,158.7181,158.4469,158.6987,13479.0
2023-10-06 11:35:00,163.81,163.84,163.66,163.72,3119.0,158.6793,158.7084,158.534,158.5922,3119.0
2023-10-06 11:40:00,163.72,163.99,163.72,163.87,5360.0,158.5922,158.8537,158.5922,158.7375,5360.0
2023-10-06 11:45:00,163.83,164.1,163.78,164.01,6294.0,158.6987,158.9603,158.6503,158.8731,6294.0
2023-10-06 11:50:00,164.0,164.18,163.98,164.06,5035.0,158.8634,159.0378,158.844,158.9215,5035.0
2023-10-06 11:55:00,164.06,164.17,163.9,164.16,6975.0,158.9215,159.0281,158.7665,159.0184,6975.0
2023-10-06 12:00:00,164.14,164.2,163.81,163.81,7238.0,158.999,159.0571,158.6793,158.6793,7238.0
2023-10-06 12:05:00,163.86,163.86,163.62,163.68,7161.0,158.7278,158.7278,158.4953,158.5534,7161.0
2023-10-06 12:10:00,163.69,163.69,163.45,163.5,6824.0,158.5631,158.5631,158.3306,158.3791,6824.0
2023-10-06 12:15:00,163.52,163.86,163.46,163.86,3745.0,158.3984,158.7278,158.3403,158.7278,3745.0
2023-10-06 12:20:00,163.88,163.89,163.56,163.66,4546.0,158.7472,158.7568,158.4372,158.534,4546.0
2023-10-06 12:25:00,163.63,163.97,163.58,163.84,2130.0,158.505,158.8343,158.4566,158.7084,2130.0
2023-10-06 12:30:00,163.92,163.93,163.69,163.69,2289.0,158.7859,158.7956,158.5631,158.5631,2289.0
2023-10-06 12:35:00,163.68,163.85,163.68,163.73,1998.0,158.5534,158.7181,158.5534,158.6019,1998.0
2023-10-06 12:40:00,163.79,163.82,163.7,163.8,2020.0,158.66,158.689,158.5728,158.6697,2020.0
2023-10-06 12:45:00,163.79,163.91,163.69,163.89,9196.0,158.66,158.7762,158.5631,158.7568,9196.0
2023-10-06 12:50:00,163.94,163.94,163.83,163.83,9629.0,158.8053,158.8053,158.6987,158.6987,9629.0
2023-10-06 12:55:00,163.81,163.92,163.8,163.84,1870.0,158.6793,158.7859,158.6697,158.7084,1870.0
2023-10-06 13:00:00,163.86,163.92,163.81,163.81,1931.0,158.7278,158.7859,158.6793,158.6793,1931.0
2023-10-06 13:05:00,163.84,163.9,163.7,163.79,3657.0,158.7084,158.7665,158.5728,158.66,3657.0
2023-10-06 13:10:00,163.78,163.97,163.74,163.92,5170.0,158.6503,158.8343,158.6115,158.7859,5170.0
2023-10-06 13:15:00,163.89,163.89,163.81,163.85,2071.0,158.7568,158.7568,158.6793,158.7181,2071.0
2023-10-06 13:20:00,163.83,164.08,163.76,164.08,3820.0,158.6987,158.9409,158.6309,158.9409,3820.0
2023-10-06 13:25:00,164.06,164.17,163.97,164.02,6583.0,158.9215,159.0281,158.8343,158.8828,6583.0
2023-10-06 13:30:00,164.01,164.21,164.01,164.21,3039.0,158.8731,159.0668,158.8731,159.0668,3039.0
2023-10-06 13:35:00,164.26,164.27,163.96,164.05,4579.0,159.1153,159.1249,158.8246,158.9118,4579.0
2023-10-06 13:40:00,163.89,164.1,163.85,164.01,3137.0,158.7568,158.9603,158.7181,158.8731,3137.0
2023-10-06 13:45:00,163.92,164.05,163.87,164.0,1892.0,158.7859,158.9118,158.7375,158.8634,1892.0
2023-10-06 13:50:00,163.9,163.9,163.74,163.78,1105.0,158.7665,158.7665,158.6115,158.6503,1105.0
2023-10-06 13:55:00,163.78,163.9,163.78,163.9,2298.0,158.6503,158.7665,158.6503,158.7665,2298.0
2023-10-06 14:00:00,163.89,163.89,163.79,163.8,3358.0,158.7568,158.7568,158.66,158.6697,3358.0
2023-10-06 14:05:00,163.8,163.83,163.64,163.76,2626.0,158.6697,158.6987,158.5147,158.6309,2626.0
2023-10-06 14:10:00,163.8,163.8,163.71,163.74,3592.0,158.6697,158.6697,158.5825,158.6115,3592.0
2023-10-06 14:15:00,163.74,163.8,163.69,163.76,3420.0,158.6115,158.6697,158.5631,158.6309,3420.0
2023-10-06 14:20:00,163.79,163.79,163.69,163.72,3952.0,158.66,158.66,158.5631,158.5922,3952.0
2023-10-06 14:25:00,163.72,163.8,163.68,163.78,6186.0,158.5922,158.6697,158.5534,158.6503,6186.0
2023-10-06 14:30:00,163.78,163.94,163.74,163.94,4266.0,158.6503,158.8053,158.6115,158.8053,4266.0
2023-10-06 14:35:00,164.01,164.11,163.99,164.07,2658.0,158.8731,158.97,158.8537,158.9312,2658.0
2023-10-06 14:40:00,164.06,164.18,164.06,164.11,1438.0,158.9215,159.0378,158.9215,158.97,1438.0
2023-10-06 14:45:00,164.14,164.17,164.06,164.09,3680.0,158.999,159.0281,158.9215,158.9506,3680.0
2023-10-06 14:50:00,164.05,164.05,163.96,163.99,1809.0,158.9118,158.9118,158.8246,158.8537,1809.0
2023-10-06 14:55:00,163.94,163.96,163.88,163.93,3175.0,158.8053,158.8246,158.7472,158.7956,3175.0
2023-10-06 15:00:00,163.92,163.93,163.5,163.5,14367.0,158.7859,158.7956,158.3791,158.3791,14367.0
2023-10-06 15:05:00,163.43,163.55,163.31,163.38,9460.0,158.3112,158.4275,158.195,158.2628,9460.0
2023-10-06 15:10:00,163.37,163.66,163.35,163.62,12521.0,158.2531,158.534,158.2338,158.4953,12521.0
2023-10-06 15:15:00,163.6,163.6,163.47,163.51,5938.0,158.4759,158.4759,158.35,158.3887,5938.0
2023-10-06 15:20:00,163.5,163.57,163.46,163.57,10021.0,158.3791,158.4469,158.3403,158.4469,10021.0
2023-10-06 15:25:00,163.57,163.62,163.46,163.61,10478.0,158.4469,158.4953,158.3403,158.4856,10478.0
2023-10-06 15:30:00,163.58,163.61,163.26,163.37,15263.0,158.4566,158.4856,158.1466,158.2531,15263.0
2023-10-06 15:35:00,163.4,163.51,163.38,163.48,13119.0,158.2822,158.3887,158.2628,158.3597,13119.0
2023-10-06 15:40:00,163.5,163.5,163.37,163.39,15310.0,158.3791,158.3791,158.2531,158.2725,15310.0
2023-10-06 15:45:00,163.37,163.37,163.19,163.21,43215.0,158.2531,158.2531,158.0788,158.0981,43215.0
2023-10-06 15:50:00,163.13,163.18,162.85,162.89,55930.0,158.0206,158.0691,157.7494,157.7882,55930.0
2023-10-06 15:55:00,162.88,162.99,162.78,162.96,133738.0,157.7785,157.885,157.6816,157.856,133738.0
2023-10-09 09:30:00,162.42,162.82,162.37,162.82,19392.0,157.3329,157.7204,157.2844,157.7204,19392.0
2023-10-09 09:35:00,162.81,163.08,162.6,162.6,4105.0,157.7107,157.9722,157.5072,157.5072,4105.0
2023-10-09 09:40:00,162.55,162.55,162.19,162.33,3479.0,157.4588,157.4588,157.1101,157.2457,3479.0
2023-10-09 09:45:00,162.25,162.36,161.88,161.88,4385.0,157.1682,157.2748,156.8098,156.8098,4385.0
2023-10-09 09:50:00,161.86,162.35,161.85,162.23,7717.0,156.7904,157.2651,156.7807,157.1488,7717.0
2023-10-09 09:55:00,162.41,162.56,162.27,162.49,3792.0,157.3232,157.4685,157.1876,157.4007,3792.0
2023-10-09 10:00:00,162.3,162.6,162.22,162.27,4133.0,157.2166,157.5072,157.1391,157.1876,4133.0
2023-10-09 10:05:00,162.24,162.36,162.18,162.22,14151.0,157.1585,157.2748,157.1004,157.1391,14151.0
2023-10-09 10:10:00,162.37,162.82,162.37,162.77,10590.0,157.2844,157.7204,157.2844,157.6719,10590.0
2023-10-09 10:15:00,162.78,162.87,162.66,162.76,2997.0,157.6816,157.7688,157.5654,157.6622,2997.0
2023-10-09 10:20:00,162.76,162.95,162.76,162.95,1468.0,157.6622,157.8463,157.6622,157.8463,1468.0
2023-10-09 10:25:00,162.88,163.05,162.87,162.97,6553.0,157.7785,157.9432,157.7688,157.8657,6553.0
2023-10-09 10:30:00,162.96,163.19,162.94,162.97,4269.0,157.856,158.0788,157.8366,157.8657,4269.0
2023-10-09 10:35:00,162.92,163.16,162.91,162.96,5538.0,157.8172,158.0497,157.8075,157.856,5538.0
2023-10-09 10:40:00,163.0,163.33,162.83,163.24,4930.0,157.8947,158.2144,157.73,158.1272,4930.0
2023-10-09 10:45:00,163.28,163.33,162.97,162.99,9792.0,158.1659,158.2144,157.8657,157.885,9792.0
2023-10-09 10:50:00,163.03,163.03,162.84,162.91,3213.0,157.9238,157.9238,157.7397,157.8075,3213.0
2023-10-09 10:55:00,162.92,163.08,162.91,163.03,2744.0,157.8172,157.9722,157.8075,157.9238,2744.0
2023-10-09 11:00:00,163.09,163.31,162.97,163.31,5769.0,157.9819,158.195,157.8657,158.195,5769.0
2023-10-09 11:05:00,163.25,163.41,163.22,163.36,2423.0,158.1369,158.2919,158.1078,158.2434,2423.0
2023-10-09 11:10:00,163.43,163.43,163.3,163.3,2215.0,158.3112,158.3112,158.1853,158.1853,2215.0
2023-10-09 11:15:00,163.32,163.37,163.26,163.36,2135.0,158.2047,158.2531,158.1466,158.2434,2135.0
2023-10-09 11:20:00,163.3,163.32,163.22,163.32,2959.0,158.1853,158.2047,158.1078,158.2047,2959.0
2023-10-09 11:25:00,163.3,163.34,163.21,163.23,4500.0,158.1853,158.2241,158.0981,158.1175,4500.0
2023-10-09 11:30:00,163.25,163.53,163.14,163.53,4656.0,158.1369,158.4081,158.0303,158.4081,4656.0
2023-10-09 11:35:00,163.47,163.47,163.34,163.46,1700.0,158.35,158.35,158.2241,158.3403,1700.0
2023-10-09 11:40:00,163.45,163.54,163.35,163.41,2789.0,158.3306,158.4178,158.2338,158.2919,2789.0
2023-10-09 11:45:00,163.38,163.38,163.1,163.16,6437.0,158.2628,158.2628,157.9916,158.0497,6437.0
2023-10-09 11:50:00,163.14,163.28,163.08,163.15,5721.0,158.0303,158.1659,157.9722,158.04,5721.0
2023-10-09 11:55:00,163.12,163.33,163.11,163.21,3907.0,158.011,158.2144,158.0013,158.0981,3907.0
2023-10-09 12:00:00,163.2,163.2,163.05,163.05,3348.0,158.0885,158.0885,157.9432,157.9432,3348.0
2023-10-09 12:05:00,163.13,163.4,163.11,163.36,1563.0,158.0206,158.2822,158.0013,158.2434,1563.0
2023-10-09 12:10:00,163.39,163.44,163.33,163.44,1203.0,158.2725,158.3209,158.2144,158.3209,1203.0
2023-10-09 12:15:00,163.45,163.51,163.32,163.33,2756.0,158.3306,158.3887,158.2047,158.2144,2756.0
2023-10-09 12:20:00,163.37,163.43,163.17,163.19,2400.0,158.2531,158.3112,158.0594,158.0788,2400.0
2023-10-09 12:25:00,163.17,163.17,162.86,162.93,1502.0,158.0594,158.0594,157.7591,157.8269,1502.0
2023-10-09 12:30:00,162.98,163.12,162.98,163.04,2789.0,157.8753,158.011,157.8753,157.9335,2789.0
2023-10-09 12:35:00,163.04,163.06,162.9,162.94,4355.0,157.9335,157.9528,157.7978,157.8366,4355.0
2023-10-09 12:40:00,162.94,162.95,162.87,162.88,2820.0,157.8366,157.8463,157.7688,157.7785,2820.0
2023-10-09 12:45:00,162.84,162.89,162.78,162.84,1737.0,157.7397,157.7882,157.6816,157.7397,1737.0
2023-10-09 12:50:00,162.87,162.93,162.8,162.83,2159.0,157.7688,157.8269,157.701,157.73,2159.0
2023-10-09 12:55:00,162.88,162.91,162.76,162.89,3445.0,157.7785,157.8075,157.6622,157.7882,3445.0
2023-10-09 13:00:00,162.83,162.83,162.71,162.77,2676.0,157.73,157.73,157.6138,157.6719,2676.0
2023-10-09 13:05:00,162.73,162.81,162.68,162.81,1820.0,157.6332,157.7107,157.5847,157.7107,1820.0
2023-10-09 13:10:00,162.76,162.81,162.75,162.77,2124.0,157.6622,157.7107,157.6525,157.6719,2124.0
2023-10-09 13:15:00,162.76,162.92,162.76,162.81,4907.0,157.6622,157.8172,157.6622,157.7107,4907.0
2023-10-09 13:20:00,162.78,162.86,162.78,162.82,1158.0,157.6816,157.7591,157.6816,157.7204,1158.0
2023-10-09 13:25:00,162.82,162.96,162.82,162.93,3340.0,157.7204,157.856,157.7204,157.8269,3340.0
2023-10-09 13:30:00,162.95,163.14,162.95,163.11,3045.0,157.8463,158.0303,157.8463,158.0013,3045.0
2023-10-09 13:35:00,163.12,163.13,163.06,163.12,2333.0,158.011,158.0206,157.9528,158.011,2333.0
2023-10-09 13:40:00,163.13,163.27,163.13,163.27,1120.0,158.0206,158.1563,158.0206,158.1563,1120.0
2023-10-09 13:45:00,163.4,163.42,163.27,163.27,5290.0,158.2822,158.3016,158.1563,158.1563,5290.0
2023-10-09 13:50:00,163.29,163.32,163.24,163.32,3147.0,158.1756,158.2047,158.1272,158.2047,3147.0
2023-10-09 13:55:00,163.33,163.46,163.33,163.46,4528.0,158.2144,158.3403,158.2144,158.3403,4528.0
2023-10-09 14:00:00,163.44,163.55,163.4,163.55,2876.0,158.3209,158.4275,158.2822,158.4275,2876.0
2023-10-09 14:05:00,163.53,163.77,163.5,163.71,2460.0,158.4081,158.6406,158.3791,158.5825,2460.0
2023-10-09 14:10:00,163.66,163.73,163.63,163.63,1510.0,158.534,158.6019,158.505,158.505,1510.0
2023-10-09 14:15:00,163.63,163.72,163.63,163.66,4656.0,158.505,158.5922,158.505,158.534,4656.0
2023-10-09 14:20:00,163.65,163.65,163.44,163.49,2800.0,158.5244,158.5244,158.3209,158.3694,2800.0
2023-10-09 14:25:00,163.49,163.55,163.45,163.54,1853.0,158.3694,158.4275,158.3306,158.4178,1853.0
2023-10-09 14:30:00,163.58,163.64,163.53,163.53,2221.0,158.4566,158.5147,158.4081,158.4081,2221.0
2023-10-09 14:35:00,163.52,163.56,163.47,163.56,6004.0,158.3984,158.4372,158.35,158.4372,6004.0
2023-10-09 14:40:00,163.59,163.76,163.59,163.7,2472.0,158.4662,158.6309,158.4662,158.5728,2472.0
2023-10-09 14:45:00,163.71,163.76,163.63,163.63,2227.0,158.5825,158.6309,158.505,158.505,2227.0
2023-10-09 14:50:00,163.63,163.64,163.53,163.56,2475.0,158.505,158.5147,158.4081,158.4372,2475.0
2023-10-09 14:55:00,163.58,163.67,163.57,163.58,2119.0,158.4566,158.5437,158.4469,158.4566,2119.0
2023-10-09 15:00:00,163.55,163.6,163.45,163.56,2012.0,158.4275,158.4759,158.3306,158.4372,2012.0
2023-10-09 15:05:00,163.54,163.55,163.44,163.49,2577.0,158.4178,158.4275,158.3209,158.3694,2577.0
2023-10-09 15:10:00,163.47,163.48,163.35,163.35,4133.0,158.35,158.3597,158.2338,158.2338,4133.0
2023-10-09 15:15:00,163.36,163.49,163.36,163.4,3591.0,158.2434,158.3694,158.2434,158.2822,3591.0
2023-10-09 15:20:00,163.35,163.38,163.26,163.38,4617.0,158.2338,158.2628,158.1466,158.2628,4617.0
2023-10-09 15:25:00,163.35,163.4,163.22,163.26,3980.0,158.2338,158.2822,158.1078,158.1466,3980.0
2023-10-09 15:30:00,163.22,163.35,163.2,163.31,7404.0,158.1078,158.2338,158.0885,158.195,7404.0
2023-10-09 15:35:00,163.27,163.29,163.22,163.22,4977.0,158.1563,158.1756,158.1078,158.1078,4977.0
2023-10-09 15:40:00,163.22,163.24,163.07,163.07,8903.0,158.1078,158.1272,157.9625,157.9625,8903.0
2023-10-09 15:45:00,163.06,163.09,162.97,163.07,15231.0,157.9528,157.9819,157.8657,157.9625,15231.0
2023-10-09 15:50:00,163.05,163.21,162.99,163.19,22205.0,157.9432,158.0981,157.885,158.0788,22205.0
2023-10-09 15:55:00,163.2,163.3,163.16,163.25,61181.0,158.0885,158.1853,158.0497,158.1369,61181.0
2023-10-10 09:30:00,163.41,163.71,163.32,163.71,15834.0,158.2919,158.5825,158.2047,158.5825,15834.0
2023-10-10 09:35:00,163.4,163.55,163.29,163.33,3761.0,158.2822,158.4275,158.1756,158.2144,3761.0
2023-10-10 09:40:00,163.27,163.27,162.23,162.3,12012.0,158.1563,158.1563,157.1488,157.2166,12012.0
2023-10-10 09:45:00,162.31,162.63,162.27,162.45,4378.0,157.2263,157.5363,157.1876,157.3619,4378.0
2023-10-10 09:50:00,162.34,162.44,161.96,162.0,12258.0,157.2554,157.3523,156.8873,156.926,12258.0
2023-10-10 09:55:00,161.95,162.03,161.7,161.99,3227.0,156.8776,156.9551,156.6354,156.9164,3227.0
2023-10-10 10:00:00,162.05,162.05,161.68,161.85,5521.0,156.9745,156.9745,156.6161,156.7807,5521.0
2023-10-10 10:05:00,161.84,161.97,161.76,161.91,7139.0,156.771,156.897,156.6936,156.8389,7139.0
2023-10-10 10:10:00,161.93,162.09,161.91,162.03,7306.0,156.8582,157.0132,156.8389,156.9551,7306.0
2023-10-10 10:15:00,162.15,162.2,162.03,162.06,3196.0,157.0713,157.1198,156.9551,156.9842,3196.0
2023-10-10 10:20:00,162.03,162.09,161.92,161.93,3644.0,156.9551,157.0132,156.8485,156.8582,3644.0
2023-10-10 10:25:00,161.96,162.17,161.96,162.08,4390.0,156.8873,157.0907,156.8873,157.0035,4390.0
2023-10-10 10:30:00,162.1,162.15,161.73,161.73,7310.0,157.0229,157.0713,156.6645,156.6645,7310.0
2023-10-10 10:35:00,161.73,161.73,161.57,161.67,6482.0,156.6645,156.6645,156.5095,156.6064,6482.0
2023-10-10 10:40:00,161.63,161.63,161.29,161.47,9432.0,156.5676,156.5676,156.2383,156.4126,9432.0
2023-10-10 10:45:00,161.43,161.5,161.31,161.36,4300.0,156.3739,156.4417,156.2576,156.3061,4300.0
2023-10-10 10:50:00,161.36,161.38,161.14,161.2,10048.0,156.3061,156.3255,156.093,156.1511,10048.0
2023-10-10 10:55:00,161.13,161.24,160.85,161.22,8211.0,156.0833,156.1898,155.8121,156.1705,8211.0
2023-10-10 11:00:00,161.13,161.2,161.03,161.08,5006.0,156.0833,156.1511,155.9864,156.0349,5006.0
2023-10-10 11:05:00,161.09,161.27,161.02,161.16,7878.0,156.0445,156.2189,155.9767,156.1123,7878.0
2023-10-10 11:10:00,161.17,161.27,161.02,161.08,7231.0,156.122,156.2189,155.9767,156.0349,7231.0
2023-10-10 11:15:00,161.1,161.28,161.1,161.2,8936.0,156.0542,156.2286,156.0542,156.1511,8936.0
2023-10-10 11:20:00,161.13,161.43,161.12,161.41,25778.0,156.0833,156.3739,156.0736,156.3545,25778.0
2023-10-10 11:25:00,161.41,161.63,161.32,161.63,27550.0,156.3545,156.5676,156.2673,156.5676,27550.0
2023-10-10 11:30:00,161.57,161.86,161.51,161.86,5685.0,156.5095,156.7904,156.4514,156.7904,5685.0
2023-10-10 11:35:00,161.82,161.84,161.44,161.83,18818.0,156.7517,156.771,156.3836,156.7614,18818.0
2023-10-10 11:40:00,161.79,161.91,161.79,161.83,7943.0,156.7226,156.8389,156.7226,156.7614,7943.0
2023-10-10 11:45:00,161.79,161.91,161.76,161.84,3969.0,156.7226,156.8389,156.6936,156.771,3969.0
2023-10-10 11:50:00,161.9,162.05,161.89,161.89,3609.0,156.8292,156.9745,156.8195,156.8195,3609.0
2023-10-10 11:55:00,161.92,162.14,161.92,162.1,4409.0,156.8485,157.0617,156.8485,157.0229,4409.0
2023-10-10 12:00:00,162.18,162.37,162.12,162.21,2710.0,157.1004,157.2844,157.0423,157.1295,2710.0
2023-10-10 12:05:00,162.17,162.27,162.07,162.16,9265.0,157.0907,157.1876,156.9938,157.081,9265.0
2023-10-10 12:10:00,162.19,162.42,162.13,162.4,4321.0,157.1101,157.3329,157.052,157.3135,4321.0
2023-10-10 12:15:00,162.33,162.42,162.27,162.34,4501.0,157.2457,157.3329,157.1876,157.2554,4501.0
2023-10-10 12:20:00,162.37,162.54,162.37,162.54,2657.0,157.2844,157.4491,157.2844,157.4491,2657.0
2023-10-10 12:25:00,162.59,162.59,162.4,162.49,1800.0,157.4976,157.4976,157.3135,157.4007,1800.0
2023-10-10 12:30:00,162.48,162.69,162.48,162.62,14968.0,157.391,157.5944,157.391,157.5266,14968.0
2023-10-10 12:35:00,162.57,162.67,162.49,162.49,1479.0,157.4782,157.5751,157.4007,157.4007,1479.0
2023-10-10 12:40:00,162.52,162.53,162.33,162.4,2188.0,157.4298,157.4394,157.2457,157.3135,2188.0
2023-10-10 12:45:00,162.4,162.4,162.26,162.26,3594.0,157.3135,157.3135,157.1779,157.1779,3594.0
2023-10-10 12:50:00,162.3,162.39,162.29,162.29,2611.0,157.2166,157.3038,157.207,157.207,2611.0
2023-10-10 12:55:00,162.27,162.36,162.26,162.33,4010.0,157.1876,157.2748,157.1779,157.2457,4010.0
2023-10-10 13:00:00,162.31,162.34,162.04,162.04,4968.0,157.2263,157.2554,156.9648,156.9648,4968.0
2023-10-10 13:05:00,162.03,162.12,161.94,162.06,4559.0,156.9551,157.0423,156.8679,156.9842,4559.0
2023-10-10 13:10:00,162.12,162.21,162.0,162.0,4527.0,157.0423,157.1295,156.926,156.926,4527.0
2023-10-10 13:15:00,161.84,162.06,161.76,161.98,5348.0,156.771,156.9842,156.6936,156.9067,5348.0
2023-10-10 13:20:00,162.02,162.26,162.02,162.15,8480.0,156.9454,157.1779,156.9454,157.0713,8480.0
2023-10-10 13:25:00,162.12,162.12,161.93,162.11,4833.0,157.0423,157.0423,156.8582,157.0326,4833.0
2023-10-10 13:30:00,162.09,162.15,161.89,161.95,9815.0,157.0132,157.0713,156.8195,156.8776,9815.0
2023-10-10 13:35:00,161.96,161.97,161.88,161.94,3877.0,156.8873,156.897,156.8098,156.8679,3877.0
2023-10-10 13:40:00,161.98,162.05,161.98,162.03,2380.0,156.9067,156.9745,156.9067,156.9551,2380.0
2023-10-10 13:45:00,162.04,162.21,161.99,162.21,5167.0,156.9648,157.1295,156.9164,157.1295,5167.0
2023-10-10 13:50:00,162.17,162.27,161.99,162.07,3587.0,157.0907,157.1876,156.9164,156.9938,3587.0
2023-10-10 13:55:00,162.11,162.31,162.1,162.28,2133.0,157.0326,157.2263,157.0229,157.1973,2133.0
2023-10-10 14:00:00,162.27,162.32,162.22,162.26,7387.0,157.1876,157.236,157.1391,157.1779,7387.0
2023-10-10 14:05:00,162.3,162.39,162.26,162.28,9248.0,157.2166,157.3038,157.1779,157.1973,9248.0
2023-10-10 14:10:00,162.28,162.37,162.15,162.17,5729.0,157.1973,157.2844,157.0713,157.0907,5729.0
2023-10-10 14:15:00,162.16,162.24,162.03,162.24,4367.0,157.081,157.1585,156.9551,157.1585,4367.0
2023-10-10 14:20:00,162.26,162.29,162.19,162.29,2020.0,157.1779,157.207,157.1101,157.207,2020.0
2023-10-10 14:25:00,162.27,162.4,162.26,162.31,4717.0,157.1876,157.3135,157.1779,157.2263,4717.0
2023-10-10 14:30:00,162.35,162.4,162.22,162.36,4547.0,157.2651,157.3135,157.1391,157.2748,4547.0
2023-10-10 14:35:00,162.4,162.4,162.12,162.15,4619.0,157.3135,157.3135,157.0423,157.0713,4619.0
2023-10-10 14:40:00,162.16,162.29,162.08,162.28,9977.0,157.081,157.207,157.0035,157.1973,9977.0
2023-10-10 14:45:00,162.26,162.41,162.25,162.27,3474.0,157.1779,157.3232,157.1682,157.1876,3474.0
2023-10-10 14:50:00,162.23,162.28,161.97,162.03,8533.0,157.1488,157.1973,156.897,156.9551,8533.0
2023-10-10 14:55:00,162.02,162.02,161.88,161.92,3848.0,156.9454,156.9454,156.8098,156.8485,3848.0
2023-10-10 15:00:00,161.92,162.04,161.88,161.91,6625.0,156.8485,156.9648,156.8098,156.8389,6625.0
2023-10-10 15:05:00,161.86,162.12,161.86,162.1,2046.0,156.7904,157.0423,156.7904,157.0229,2046.0
2023-10-10 15:10:00,162.09,162.18,162.08,162.1,4957.0,157.0132,157.1004,157.0035,157.0229,4957.0
2023-10-10 15:15:00,162.09,162.19,162.03,162.03,4651.0,157.0132,157.1101,156.9551,156.9551,4651.0
2023-10-10 15:20:00,161.94,162.03,161.85,161.97,3405.0,156.8679,156.9551,156.7807,156.897,3405.0
2023-10-10 15:25:00,161.93,161.96,161.87,161.9,4842.0,156.8582,156.8873,156.8001,156.8292,4842.0
2023-10-10 15:30:00,161.89,162.0,161.89,161.95,4495.0,156.8195,156.926,156.8195,156.8776,4495.0
2023-10-10 15:35:00,161.95,161.96,161.89,161.93,6525.0,156.8776,156.8873,156.8195,156.8582,6525.0
2023-10-10 15:40:00,161.95,162.08,161.85,161.91,15721.0,156.8776,157.0035,156.7807,156.8389,15721.0
2023-10-10 15:45:00,161.93,162.18,161.93,162.18,9318.0,156.8582,157.1004,156.8582,157.1004,9318.0
2023-10-10 15:50:00,162.19,162.19,161.93,162.09,20098.0,157.1101,157.1101,156.8582,157.0132,20098.0
2023-10-10 15:55:00,162.14,162.23,161.98,162.23,49752.0,157.0617,157.1488,156.9067,157.1488,49752.0
2023-10-11 09:30:00,162.2,162.5,161.71,162.06,9639.0,157.1198,157.4104,156.6451,156.9842,9639.0
2023-10-11 09:35:00,161.93,162.19,161.91,162.19,3900.0,156.8582,157.1101,156.8389,157.1101,3900.0
2023-10-11 09:40:00,162.1,162.45,162.1,162.24,2215.0,157.0229,157.3619,157.0229,157.1585,2215.0
2023-10-11 09:45:00,162.36,162.81,162.27,162.73,3646.0,157.2748,157.7107,157.1876,157.6332,3646.0
2023-10-11 09:50:00,162.73,162.73,162.34,162.4,8639.0,157.6332,157.6332,157.2554,157.3135,8639.0
2023-10-11 09:55:00,162.39,162.69,162.37,162.56,2523.0,157.3038,157.5944,157.2844,157.4685,2523.0
2023-10-11 10:00:00,162.71,162.82,162.66,162.82,2492.0,157.6138,157.7204,157.5654,157.7204,2492.0
2023-10-11 10:05:00,162.74,162.8,162.62,162.76,4560.0,157.6429,157.701,157.5266,157.6622,4560.0
2023-10-11 10:10:00,162.81,162.81,162.48,162.49,3156.0,157.7107,157.7107,157.391,157.4007,3156.0
2023-10-11 10:15:00,162.53,162.53,162.33,162.42,5114.0,157.4394,157.4394,157.2457,157.3329,5114.0
2023-10-11 10:20:00,162.52,162.58,162.22,162.24,7994.0,157.4298,157.4879,157.1391,157.1585,7994.0
2023-10-11 10:25:00,162.19,162.64,162.18,162.56,7199.0,157.1101,157.546,157.1004,157.4685,7199.0
2023-10-11 10:30:00,162.62,162.92,162.61,162.67,4780.0,157.5266,157.8172,157.5169,157.5751,4780.0
2023-10-11 10:35:00,162.72,162.73,162.49,162.55,2386.0,157.6235,157.6332,157.4007,157.4588,2386.0
2023-10-11 10:40:00,162.54,162.76,162.54,162.75,3235.0,157.4491,157.6622,157.4491,157.6525,3235.0
2023-10-11 10:45:00,162.74,162.79,162.64,162.74,6635.0,157.6429,157.6913,157.546,157.6429,6635.0
2023-10-11 10:50:00,162.75,162.81,162.59,162.63,4018.0,157.6525,157.7107,157.4976,157.5363,4018.0
2023-10-11 10:55:00,162.56,162.57,162.51,162.56,1662.0,157.4685,157.4782,157.4201,157.4685,1662.0
2023-10-11 11:00:00,162.58,162.63,162.42,162.51,3253.0,157.4879,157.5363,157.3329,157.4201,3253.0
2023-10-11 11:05:00,162.47,162.51,162.29,162.31,1633.0,157.3813,157.4201,157.207,157.2263,1633.0
2023-10-11 11:10:00,162.28,162.28,161.96,161.96,3689.0,157.1973,157.1973,156.8873,156.8873,3689.0
2023-10-11 11:15:00,161.93,161.93,161.66,161.87,7699.0,156.8582,156.8582,156.5967,156.8001,7699.0
2023-10-11 11:20:00,161.88,161.94,161.78,161.88,2209.0,156.8098,156.8679,156.7129,156.8098,2209.0
2023-10-11 11:25:00,161.92,162.06,161.92,162.0,3809.0,156.8485,156.9842,156.8485,156.926,3809.0
2023-10-11 11:30:00,162.02,162.07,161.88,161.97,2599.0,156.9454,156.9938,156.8098,156.897,2599.0
2023-10-11 11:35:00,161.88,161.97,161.72,161.75,9255.0,156.8098,156.897,156.6548,156.6839,9255.0
2023-10-11 11:40:00,161.74,161.96,161.67,161.96,5532.0,156.6742,156.8873,156.6064,156.8873,5532.0
2023-10-11 11:45:00,161.93,161.95,161.89,161.91,1528.0,156.8582,156.8776,156.8195,156.8389,1528.0
2023-10-11 11:50:00,161.9,161.97,161.8,161.89,1618.0,156.8292,156.897,156.7323,156.8195,1618.0
2023-10-11 11:55:00,161.79,161.82,161.67,161.68,2997.0,156.7226,156.7517,156.6064,156.6161,2997.0
2023-10-11 12:00:00,161.69,161.7,161.6,161.66,4581.0,156.6257,156.6354,156.5386,156.5967,4581.0
2023-10-11 12:05:00,161.64,161.67,161.56,161.65,3182.0,156.5773,156.6064,156.4998,156.587,3182.0
2023-10-11 12:10:00,161.59,161.68,161.34,161.34,8312.0,156.5289,156.6161,156.2867,156.2867,8312.0
2023-10-11 12:15:00,161.3,161.53,161.3,161.51,6455.0,156.248,156.4708,156.248,156.4514,6455.0
2023-10-11 12:20:00,161.49,161.53,161.32,161.33,1557.0,156.432,156.4708,156.2673,156.277,1557.0
2023-10-11 12:25:00,161.31,161.31,161.13,161.27,7609.0,156.2576,156.2576,156.0833,156.2189,7609.0
2023-10-11 12:30:00,161.3,161.43,161.26,161.41,3097.0,156.248,156.3739,156.2092,156.3545,3097.0
2023-10-11 12:35:00,161.41,161.52,161.37,161.37,5195.0,156.3545,156.4611,156.3158,156.3158,5195.0
2023-10-11 12:40:00,161.34,161.5,161.34,161.46,2778.0,156.2867,156.4417,156.2867,156.403,2778.0
2023-10-11 12:45:00,161.44,161.47,161.39,161.4,4164.0,156.3836,156.4126,156.3351,156.3448,4164.0
2023-10-11 12:50:00,161.45,161.45,161.2,161.22,4169.0,156.3933,156.3933,156.1511,156.1705,4169.0
2023-10-11 12:55:00,161.24,161.25,161.16,161.18,5721.0,156.1898,156.1995,156.1123,156.1317,5721.0
2023-10-11 13:00:00,161.2,161.25,161.09,161.1,12781.0,156.1511,156.1995,156.0445,156.0542,12781.0
2023-10-11 13:05:00,161.19,161.44,161.19,161.35,6657.0,156.1414,156.3836,156.1414,156.2964,6657.0
2023-10-11 13:10:00,161.32,161.41,161.32,161.41,1829.0,156.2673,156.3545,156.2673,156.3545,1829.0
2023-10-11 13:15:00,161.41,161.42,161.24,161.25,2104.0,156.3545,156.3642,156.1898,156.1995,2104.0
2023-10-11 13:20:00,161.24,161.37,161.24,161.37,2516.0,156.1898,156.3158,156.1898,156.3158,2516.0
2023-10-11 13:25:00,161.31,161.49,161.31,161.44,3344.0,156.2576,156.432,156.2576,156.3836,3344.0
2023-10-11 13:30:00,161.46,161.46,161.38,161.42,1722.0,156.403,156.403,156.3255,156.3642,1722.0
2023-10-11 13:35:00,161.39,161.44,161.33,161.38,1831.0,156.3351,156.3836,156.277,156.3255,1831.0
2023-10-11 13:40:00,161.42,161.58,161.42,161.53,4520.0,156.3642,156.5192,156.3642,156.4708,4520.0
2023-10-11 13:45:00,161.55,161.66,161.52,161.65,2946.0,156.4901,156.5967,156.4611,156.587,2946.0
2023-10-11 13:50:00,161.64,161.75,161.58,161.7,2253.0,156.5773,156.6839,156.5192,156.6354,2253.0
2023-10-11 13:55:00,161.71,161.75,161.68,161.68,1105.0,156.6451,156.6839,156.6161,156.6161,1105.0
2023-10-11 14:00:00,161.74,161.92,161.73,161.81,3011.0,156.6742,156.8485,156.6645,156.742,3011.0
2023-10-11 14:05:00,161.71,161.81,161.67,161.67,3900.0,156.6451,156.742,156.6064,156.6064,3900.0
2023-10-11 14:10:00,161.65,161.69,161.6,161.69,1304.0,156.587,156.6257,156.5386,156.6257,1304.0
2023-10-11 14:15:00,161.79,161.86,161.79,161.83,1665.0,156.7226,156.7904,156.7226,156.7614,1665.0
2023-10-11 14:20:00,161.87,161.98,161.87,161.97,3432.0,156.8001,156.9067,156.8001,156.897,3432.0
2023-10-11 14:25:00,162.01,162.07,161.88,161.94,4598.0,156.9357,156.9938,156.8098,156.8679,4598.0
2023-10-11 14:30:00,161.96,162.1,161.96,162.02,4910.0,156.8873,157.0229,156.8873,156.9454,4910.0
2023-10-11 14:35:00,162.06,162.08,162.02,162.06,1345.0,156.9842,157.0035,156.9454,156.9842,1345.0
2023-10-11 14:40:00,162.03,162.11,161.93,161.94,5583.0,156.9551,157.0326,156.8582,156.8679,5583.0
2023-10-11 14:45:00,161.97,162.01,161.92,161.95,5612.0,156.897,156.9357,156.8485,156.8776,5612.0
2023-10-11 14:50:00,161.94,162.11,161.91,162.11,2014.0,156.8679,157.0326,156.8389,157.0326,2014.0
2023-10-11 14:55:00,162.08,162.11,162.02,162.06,1582.0,157.0035,157.0326,156.9454,156.9842,1582.0
2023-10-11 15:00:00,162.08,162.22,162.05,162.22,2399.0,157.0035,157.1391,156.9745,157.1391,2399.0
2023-10-11 15:05:00,162.25,162.31,162.19,162.3,5128.0,157.1682,157.2263,157.1101,157.2166,5128.0
2023-10-11 15:10:00,162.31,162.33,162.07,162.08,4987.0,157.2263,157.2457,156.9938,157.0035,4987.0
2023-10-11 15:15:00,162.09,162.34,162.09,162.33,2904.0,157.0132,157.2554,157.0132,157.2457,2904.0
2023-10-11 15:20:00,162.3,162.39,162.27,162.39,3450.0,157.2166,157.3038,157.1876,157.3038,3450.0
2023-10-11 15:25:00,162.39,162.48,162.33,162.48,3895.0,157.3038,157.391,157.2457,157.391,3895.0
2023-10-11 15:30:00,162.45,162.6,162.43,162.59,4648.0,157.3619,157.5072,157.3426,157.4976,4648.0
2023-10-11 15:35:00,162.59,162.7,162.49,162.69,7047.0,157.4976,157.6041,157.4007,157.5944,7047.0
2023-10-11 15:40:00,162.69,162.7,162.57,162.7,7578.0,157.5944,157.6041,157.4782,157.6041,7578.0
2023-10-11 15:45:00,162.67,162.85,162.54,162.54,12105.0,157.5751,157.7494,157.4491,157.4491,12105.0
2023-10-11 15:50:00,162.47,162.64,162.36,162.51,22217.0,157.3813,157.546,157.2748,157.4201,22217.0
2023-10-11 15:55:00,162.51,162.54,162.36,162.41,50394.0,157.4201,157.4491,157.2748,157.3232,50394.0
2023-10-12 09:30:00,162.81,162.81,162.43,162.43,7963.0,157.7107,157.7107,157.3426,157.3426,7963.0
2023-10-12 09:35:00,162.05,162.05,161.35,161.66,3827.0,156.9745,156.9745,156.2964,156.5967,3827.0
2023-10-12 09:40:00,161.66,161.99,161.63,161.63,11395.0,156.5967,156.9164,156.5676,156.5676,11395.0
2023-10-12 09:45:00,161.64,161.96,161.64,161.96,3795.0,156.5773,156.8873,156.5773,156.8873,3795.0
2023-10-12 09:50:00,162.0,162.11,161.45,161.45,1840.0,156.926,157.0326,156.3933,156.3933,1840.0
2023-10-12 09:55:00,161.41,161.64,161.28,161.55,7279.0,156.3545,156.5773,156.2286,156.4901,7279.0
2023-10-12 10:00:00,161.59,161.59,161.31,161.34,1555.0,156.5289,156.5289,156.2576,156.2867,1555.0
2023-10-12 10:05:00,161.27,161.33,161.02,161.22,4248.0,156.2189,156.277,155.9767,156.1705,4248.0
2023-10-12 10:10:00,161.19,161.21,160.94,161.09,5246.0,156.1414,156.1608,155.8992,156.0445,5246.0
2023-10-12 10:15:00,161.16,161.59,161.09,161.52,2660.0,156.1123,156.5289,156.0445,156.4611,2660.0
2023-10-12 10:20:00,161.65,161.65,161.32,161.54,2391.0,156.587,156.587,156.2673,156.4804,2391.0
2023-10-12 10:25:00,161.55,161.71,161.5,161.62,4699.0,156.4901,156.6451,156.4417,156.5579,4699.0
2023-10-12 10:30:00,161.69,161.75,161.48,161.58,11650.0,156.6257,156.6839,156.4223,156.5192,11650.0
2023-10-12 10:35:00,161.53,161.54,161.31,161.37,4814.0,156.4708,156.4804,156.2576,156.3158,4814.0
2023-10-12 10:40:00,161.37,161.7,161.37,161.61,2600.0,156.3158,156.6354,156.3158,156.5483,2600.0
2023-10-12 10:45:00,161.56,161.61,161.5,161.5,1158.0,156.4998,156.5483,156.4417,156.4417,1158.0
2023-10-12 10:50:00,161.49,161.55,161.43,161.55,2687.0,156.432,156.4901,156.3739,156.4901,2687.0
2023-10-12 10:55:00,161.62,161.8,161.6,161.8,2935.0,156.5579,156.7323,156.5386,156.7323,2935.0
2023-10-12 11:00:00,161.77,161.77,161.52,161.52,2553.0,156.7032,156.7032,156.4611,156.4611,2553.0
2023-10-12 11:05:00,161.52,161.71,161.52,161.67,6479.0,156.4611,156.6451,156.4611,156.6064,6479.0
2023-10-12 11:10:00,161.69,161.78,161.66,161.78,1667.0,156.6257,156.7129,156.5967,156.7129,1667.0
2023-10-12 11:15:00,161.73,161.75,161.42,161.42,3678.0,156.6645,156.6839,156.3642,156.3642,3678.0
2023-10-12 11:20:00,161.51,161.53,161.4,161.52,1511.0,156.4514,156.4708,156.3448,156.4611,1511.0
2023-10-12 11:25:00,161.55,161.68,161.53,161.55,1963.0,156.4901,156.6161,156.4708,156.4901,1963.0
2023-10-12 11:30:00,161.55,161.61,161.44,161.61,2423.0,156.4901,156.5483,156.3836,156.5483,2423.0
2023-10-12 11:35:00,161.53,161.58,161.41,161.42,3033.0,156.4708,156.5192,156.3545,156.3642,3033.0
2023-10-12 11:40:00,161.42,161.42,161.14,161.14,2979.0,156.3642,156.3642,156.093,156.093,2979.0
2023-10-12 11:45:00,161.19,161.19,161.02,161.02,3738.0,156.1414,156.1414,155.9767,155.9767,3738.0
2023-10-12 11:50:00,161.03,161.21,161.03,161.2,1615.0,155.9864,156.1608,155.9864,156.1511,1615.0
2023-10-12 11:55:00,161.22,161.22,161.07,161.07,3130.0,156.1705,156.1705,156.0252,156.0252,3130.0
2023-10-12 12:00:00,161.21,161.3,161.17,161.17,1747.0,156.1608,156.248,156.122,156.122,1747.0
2023-10-12 12:05:00,161.23,161.39,161.21,161.33,1404.0,156.1802,156.3351,156.1608,156.277,1404.0
2023-10-12 12:10:00,161.37,161.4,161.33,161.4,1506.0,156.3158,156.3448,156.277,156.3448,1506.0
2023-10-12 12:15:00,161.48,161.62,161.39,161.57,3400.0,156.4223,156.5579,156.3351,156.5095,3400.0
2023-10-12 12:20:00,161.58,161.76,161.49,161.73,2959.0,156.5192,156.6936,156.432,156.6645,2959.0
2023-10-12 12:25:00,161.73,161.73,161.6,161.62,2424.0,156.6645,156.6645,156.5386,156.5579,2424.0
2023-10-12 12:30:00,161.64,161.74,161.53,161.74,7913.0,156.5773,156.6742,156.4708,156.6742,7913.0
2023-10-12 12:35:00,161.76,161.77,161.55,161.62,2275.0,156.6936,156.7032,156.4901,156.5579,2275.0
2023-10-12 12:40:00,161.64,161.64,161.51,161.63,1323.0,156.5773,156.5773,156.4514,156.5676,1323.0
2023-10-12 12:45:00,161.59,161.75,161.59,161.62,3307.0,156.5289,156.6839,156.5289,156.5579,3307.0
2023-10-12 12:50:00,161.61,161.65,161.58,161.62,1389.0,156.5483,156.587,156.5192,156.5579,1389.0
2023-10-12 12:55:00,161.57,161.58,161.5,161.52,2871.0,156.5095,156.5192,156.4417,156.4611,2871.0
2023-10-12 13:00:00,161.51,161.51,161.2,161.25,2030.0,156.4514,156.4514,156.1511,156.1995,2030.0
2023-10-12 13:05:00,161.25,161.37,161.06,161.19,6589.0,156.1995,156.3158,156.0155,156.1414,6589.0
2023-10-12 13:10:00,161.09,161.2,160.96,161.12,4373.0,156.0445,156.1511,155.9186,156.0736,4373.0
2023-10-12 13:15:00,161.07,161.13,160.9,160.99,4189.0,156.0252,156.0833,155.8605,155.9477,4189.0
2023-10-12 13:20:00,161.05,161.05,160.9,160.9,2248.0,156.0058,156.0058,155.8605,155.8605,2248.0
2023-10-12 13:25:00,160.92,160.98,160.69,160.71,4632.0,155.8799,155.938,155.6571,155.6764,4632.0
2023-10-12 13:30:00,160.66,160.76,160.48,160.48,3539.0,155.628,155.7249,155.4536,155.4536,3539.0
2023-10-12 13:35:00,160.52,160.55,160.34,160.39,4927.0,155.4924,155.5215,155.318,155.3665,4927.0
2023-10-12 13:40:00,160.39,160.52,160.3,160.3,4763.0,155.3665,155.4924,155.2793,155.2793,4763.0
2023-10-12 13:45:00,160.35,160.49,160.34,160.48,3786.0,155.3277,155.4633,155.318,155.4536,3786.0
2023-10-12 13:50:00,160.43,160.43,160.17,160.17,4110.0,155.4052,155.4052,155.1534,155.1534,4110.0
2023-10-12 13:55:00,160.15,160.2,160.12,160.19,3295.0,155.134,155.1824,155.1049,155.1727,3295.0
2023-10-12 14:00:00,160.22,160.29,160.06,160.06,5265.0,155.2018,155.2696,155.0468,155.0468,5265.0
2023-10-12 14:05:00,160.11,160.18,160.08,160.13,4299.0,155.0952,155.163,155.0662,155.1146,4299.0
2023-10-12 14:10:00,160.14,160.2,160.08,160.16,3734.0,155.1243,155.1824,155.0662,155.1437,3734.0
2023-10-12 14:15:00,160.22,160.22,159.95,160.07,6351.0,155.2018,155.2018,154.9402,155.0565,6351.0
2023-10-12 14:20:00,160.14,160.34,160.12,160.34,4404.0,155.1243,155.318,155.1049,155.318,4404.0
2023-10-12 14:25:00,160.32,160.4,160.28,160.4,4001.0,155.2987,155.3762,155.2599,155.3762,4001.0
2023-10-12 14:30:00,160.37,160.45,160.29,160.39,3824.0,155.3471,155.4246,155.2696,155.3665,3824.0
2023-10-12 14:35:00,160.47,160.47,160.31,160.37,2508.0,155.444,155.444,155.289,155.3471,2508.0
2023-10-12 14:40:00,160.34,160.35,160.25,160.32,1045.0,155.318,155.3277,155.2308,155.2987,1045.0
2023-10-12 14:45:00,160.43,160.43,160.3,160.35,3238.0,155.4052,155.4052,155.2793,155.3277,3238.0
2023-10-12 14:50:00,160.44,160.48,160.31,160.4,4875.0,155.4149,155.4536,155.289,155.3762,4875.0
2023-10-12 14:55:00,160.39,160.44,160.31,160.39,1856.0,155.3665,155.4149,155.289,155.3665,1856.0
2023-10-12 15:00:00,160.44,160.58,160.42,160.47,5497.0,155.4149,155.5505,155.3955,155.444,5497.0
2023-10-12 15:05:00,160.44,160.53,160.38,160.51,3601.0,155.4149,155.5021,155.3568,155.4827,3601.0
2023-10-12 15:10:00,160.53,160.79,160.53,160.79,2262.0,155.5021,155.7539,155.5021,155.7539,2262.0
2023-10-12 15:15:00,160.77,160.86,160.7,160.84,3223.0,155.7346,155.8217,155.6668,155.8024,3223.0
2023-10-12 15:20:00,160.81,160.89,160.8,160.8,1902.0,155.7733,155.8508,155.7636,155.7636,1902.0
2023-10-12 15:25:00,160.79,160.81,160.7,160.74,3247.0,155.7539,155.7733,155.6668,155.7055,3247.0
2023-10-12 15:30:00,160.85,160.92,160.81,160.81,3228.0,155.8121,155.8799,155.7733,155.7733,3228.0
2023-10-12 15:35:00,160.82,160.99,160.82,160.99,5216.0,155.783,155.9477,155.783,155.9477,5216.0
2023-10-12 15:40:00,160.96,160.96,160.8,160.82,8576.0,155.9186,155.9186,155.7636,155.783,8576.0
2023-10-12 15:45:00,160.86,160.96,160.78,160.96,11377.0,155.8217,155.9186,155.7442,155.9186,11377.0
2023-10-12 15:50:00,160.92,160.97,160.72,160.82,18385.0,155.8799,155.9283,155.6861,155.783,18385.0
2023-10-12 15:55:00,160.81,160.84,160.68,160.69,40614.0,155.7733,155.8024,155.6474,155.6571,40614.0
2023-10-13 09:30:00,161.98,162.75,161.05,162.72,13315.0,156.9067,157.6525,156.0058,157.6235,13315.0
2023-10-13 09:35:00,162.92,163.34,162.92,163.02,1504.0,157.8172,158.2241,157.8172,157.9141,1504.0
2023-10-13 09:40:00,162.93,163.12,162.7,162.75,2011.0,157.8269,158.011,157.6041,157.6525,2011.0
2023-10-13 09:45:00,162.78,162.93,162.66,162.78,4436.0,157.6816,157.8269,157.5654,157.6816,4436.0
2023-10-13 09:50:00,162.79,163.14,162.76,163.03,7752.0,157.6913,158.0303,157.6622,157.9238,7752.0
2023-10-13 09:55:00,163.1,163.32,162.83,162.94,21021.0,157.9916,158.2047,157.73,157.8366,21021.0
2023-10-13 10:00:00,162.87,163.53,162.78,163.53,9014.0,157.7688,158.4081,157.6816,158.4081,9014.0
2023-10-13 10:05:00,163.65,163.65,163.08,163.18,7377.0,158.5244,158.5244,157.9722,158.0691,7377.0
2023-10-13 10:10:00,163.13,163.16,162.8,163.03,4228.0,158.0206,158.0497,157.701,157.9238,4228.0
2023-10-13 10:15:00,162.75,162.85,162.61,162.68,3944.0,157.6525,157.7494,157.5169,157.5847,3944.0
2023-10-13 10:20:00,162.67,162.88,162.62,162.67,3662.0,157.5751,157.7785,157.5266,157.5751,3662.0
2023-10-13 10:25:00,162.79,163.26,162.76,163.21,4958.0,157.6913,158.1466,157.6622,158.0981,4958.0
2023-10-13 10:30:00,163.17,163.34,163.13,163.34,5632.0,158.0594,158.2241,158.0206,158.2241,5632.0
2023-10-13 10:35:00,163.27,163.33,163.06,163.09,11521.0,158.1563,158.2144,157.9528,157.9819,11521.0
2023-10-13 10:40:00,163.02,163.02,162.78,162.79,4077.0,157.9141,157.9141,157.6816,157.6913,4077.0
2023-10-13 10:45:00,162.78,162.94,162.71,162.93,4665.0,157.6816,157.8366,157.6138,157.8269,4665.0
2023-10-13 10:50:00,162.92,163.0,162.87,162.97,10377.0,157.8172,157.8947,157.7688,157.8657,10377.0
2023-10-13 10:55:00,162.99,163.19,162.9,163.14,24203.0,157.885,158.0788,157.7978,158.0303,24203.0
2023-10-13 11:00:00,163.15,163.21,162.69,162.69,69846.0,158.04,158.0981,157.5944,157.5944,69846.0
2023-10-13 11:05:00,162.61,162.81,162.45,162.81,5134.0,157.5169,157.7107,157.3619,157.7107,5134.0
2023-10-13 11:10:00,162.81,162.91,162.6,162.74,11394.0,157.7107,157.8075,157.5072,157.6429,11394.0
2023-10-13 11:15:00,162.7,162.87,162.69,162.81,3835.0,157.6041,157.7688,157.5944,157.7107,3835.0
2023-10-13 11:20:00,162.81,163.02,162.81,162.84,3106.0,157.7107,157.9141,157.7107,157.7397,3106.0
2023-10-13 11:25:00,162.84,163.44,162.83,163.4,9026.0,157.7397,158.3209,157.73,158.2822,9026.0
2023-10-13 11:30:00,163.4,163.41,163.14,163.18,12609.0,158.2822,158.2919,158.0303,158.0691,12609.0
2023-10-13 11:35:00,163.23,163.31,163.16,163.31,3044.0,158.1175,158.195,158.0497,158.195,3044.0
2023-10-13 11:40:00,163.24,163.39,163.22,163.3,3391.0,158.1272,158.2725,158.1078,158.1853,3391.0
2023-10-13 11:45:00,163.25,163.43,163.22,163.34,5251.0,158.1369,158.3112,158.1078,158.2241,5251.0
2023-10-13 11:50:00,163.27,163.28,162.99,163.07,2726.0,158.1563,158.1659,157.885,157.9625,2726.0
2023-10-13 11:55:00,163.0,163.12,162.97,163.12,7550.0,157.8947,158.011,157.8657,158.011,7550.0
2023-10-13 12:00:00,163.09,163.36,163.03,163.26,4008.0,157.9819,158.2434,157.9238,158.1466,4008.0
2023-10-13 12:05:00,163.34,163.35,163.32,163.34,1365.0,158.2241,158.2338,158.2047,158.2241,1365.0
2023-10-13 12:10:00,163.3,163.39,163.29,163.38,4335.0,158.1853,158.2725,158.1756,158.2628,4335.0
2023-10-13 12:15:00,163.34,163.57,163.28,163.57,3020.0,158.2241,158.4469,158.1659,158.4469,3020.0
2023-10-13 12:20:00,163.59,163.84,163.59,163.8,7042.0,158.4662,158.7084,158.4662,158.6697,7042.0
2023-10-13 12:25:00,163.76,163.88,163.72,163.81,2822.0,158.6309,158.7472,158.5922,158.6793,2822.0
2023-10-13 12:30:00,163.88,163.89,163.79,163.82,5786.0,158.7472,158.7568,158.66,158.689,5786.0
2023-10-13 12:35:00,163.8,163.92,163.73,163.74,7067.0,158.6697,158.7859,158.6019,158.6115,7067.0
2023-10-13 12:40:00,163.73,163.8,163.72,163.75,3149.0,158.6019,158.6697,158.5922,158.6212,3149.0
2023-10-13 12:45:00,163.69,163.88,163.67,163.77,14116.0,158.5631,158.7472,158.5437,158.6406,14116.0
2023-10-13 12:50:00,163.75,163.87,163.57,163.76,20759.0,158.6212,158.7375,158.4469,158.6309,20759.0
2023-10-13 12:55:00,163.78,163.84,163.72,163.75,5678.0,158.6503,158.7084,158.5922,158.6212,5678.0
2023-10-13 13:00:00,163.72,163.89,163.64,163.85,5554.0,158.5922,158.7568,158.5147,158.7181,5554.0
2023-10-13 13:05:00,163.9,163.98,163.62,163.81,5889.0,158.7665,158.844,158.4953,158.6793,5889.0
2023-10-13 13:10:00,163.77,163.8,163.51,163.51,8039.0,158.6406,158.6697,158.3887,158.3887,8039.0
2023-10-13 13:15:00,163.51,163.58,163.41,163.55,10448.0,158.3887,158.4566,158.2919,158.4275,10448.0
2023-10-13 13:20:00,163.52,163.66,163.38,163.39,5086.0,158.3984,158.534,158.2628,158.2725,5086.0
2023-10-13 13:25:00,163.4,163.43,163.17,163.21,2301.0,158.2822,158.3112,158.0594,158.0981,2301.0
2023-10-13 13:30:00,163.17,163.19,163.05,163.15,4397.0,158.0594,158.0788,157.9432,158.04,4397.0
2023-10-13 13:35:00,163.12,163.24,162.91,163.24,6100.0,158.011,158.1272,157.8075,158.1272,6100.0
2023-10-13 13:40:00,163.27,163.73,163.27,163.57,4001.0,158.1563,158.6019,158.1563,158.4469,4001.0
2023-10-13 13:45:00,163.58,163.62,163.44,163.52,2743.0,158.4566,158.4953,158.3209,158.3984,2743.0
2023-10-13 13:50:00,163.59,163.63,163.53,163.53,2949.0,158.4662,158.505,158.4081,158.4081,2949.0
2023-10-13 13:55:00,163.53,163.63,163.52,163.53,4978.0,158.4081,158.505,158.3984,158.4081,4978.0
2023-10-13 14:00:00,163.53,163.63,163.46,163.51,4390.0,158.4081,158.505,158.3403,158.3887,4390.0
2023-10-13 14:05:00,163.55,163.72,163.52,163.66,5560.0,158.4275,158.5922,158.3984,158.534,5560.0
2023-10-13 14:10:00,163.62,163.68,163.54,163.63,4220.0,158.4953,158.5534,158.4178,158.505,4220.0
2023-10-13 14:15:00,163.62,163.7,163.55,163.64,3349.0,158.4953,158.5728,158.4275,158.5147,3349.0
2023-10-13 14:20:00,163.6,163.67,163.55,163.56,4836.0,158.4759,158.5437,158.4275,158.4372,4836.0
2023-10-13 14:25:00,163.47,163.47,163.35,163.4,2859.0,158.35,158.35,158.2338,158.2822,2859.0
2023-10-13 14:30:00,163.45,163.55,163.43,163.5,3431.0,158.3306,158.4275,158.3112,158.3791,3431.0
2023-10-13 14:35:00,163.5,163.51,163.19,163.28,6006.0,158.3791,158.3887,158.0788,158.1659,6006.0
2023-10-13 14:40:00,163.2,163.23,163.1,163.1,2025.0,158.0885,158.1175,157.9916,157.9916,2025.0
2023-10-13 14:45:00,163.1,163.18,163.07,163.08,2785.0,157.9916,158.0691,157.9625,157.9722,2785.0
2023-10-13 14:50:00,163.06,163.21,163.04,163.16,5378.0,157.9528,158.0981,157.9335,158.0497,5378.0
2023-10-13 14:55:00,163.15,163.42,163.15,163.39,11963.0,158.04,158.3016,158.04,158.2725,11963.0
2023-10-13 15:00:00,163.34,163.53,163.32,163.53,3463.0,158.2241,158.4081,158.2047,158.4081,3463.0
2023-10-13 15:05:00,163.51,163.51,163.28,163.38,4698.0,158.3887,158.3887,158.1659,158.2628,4698.0
2023-10-13 15:10:00,163.7,163.75,163.36,163.42,15664.0,158.5728,158.6212,158.2434,158.3016,15664.0
2023-10-13 15:15:00,163.4,163.49,163.33,163.4,4943.0,158.2822,158.3694,158.2144,158.2822,4943.0
2023-10-13 15:20:00,163.39,163.51,163.34,163.48,3110.0,158.2725,158.3887,158.2241,158.3597,3110.0
2023-10-13 15:25:00,163.48,163.61,163.4,163.56,14384.0,158.3597,158.4856,158.2822,158.4372,14384.0
2023-10-13 15:30:00,163.59,163.81,163.55,163.55,18645.0,158.4662,158.6793,158.4275,158.4275,18645.0
2023-10-13 15:35:00,163.52,163.64,163.5,163.58,13809.0,158.3984,158.5147,158.3791,158.4566,13809.0
2023-10-13 15:40:00,163.57,163.64,163.5,163.61,20643.0,158.4469,158.5147,158.3791,158.4856,20643.0
2023-10-13 15:45:00,163.62,164.01,163.61,164.01,32025.0,158.4953,158.8731,158.4856,158.8731,32025.0
2023-10-13 15:50:00,164.02,164.31,163.91,164.28,54818.0,158.8828,159.1637,158.7762,159.1346,54818.0
2023-10-13 15:55:00,164.26,164.3,163.97,164.25,97820.0,159.1153,159.154,158.8343,159.1056,97820.0
2023-10-16 09:30:00,165.17,165.67,165.01,165.5,21759.0,159.9968,160.4811,159.8418,160.3164,21759.0
2023-10-16 09:35:00,165.62,166.05,165.35,166.04,5973.0,160.4327,160.8492,160.1711,160.8395,5973.0
2023-10-16 09:40:00,166.04,166.82,165.77,166.59,21490.0,160.8395,161.5951,160.578,161.3723,21490.0
2023-10-16 09:45:00,166.6,167.14,166.38,167.07,13868.0,161.382,161.905,161.1689,161.8372,13868.0
2023-10-16 09:50:00,167.13,167.58,166.97,167.58,19187.0,161.8954,162.3313,161.7404,162.3313,19187.0
2023-10-16 09:55:00,167.49,167.49,166.95,167.06,17059.0,162.2441,162.2441,161.721,161.8276,17059.0
2023-10-16 10:00:00,167.07,167.41,166.81,167.06,15986.0,161.8372,162.1666,161.5854,161.8276,15986.0
2023-10-16 10:05:00,167.0,167.09,166.38,166.51,13604.0,161.7694,161.8566,161.1689,161.2948,13604.0
2023-10-16 10:10:00,166.33,166.91,166.29,166.84,9109.0,161.1204,161.6823,161.0817,161.6144,9109.0
2023-10-16 10:15:00,166.78,166.83,166.53,166.8,5744.0,161.5563,161.6048,161.3142,161.5757,5744.0
2023-10-16 10:20:00,166.81,166.89,166.68,166.88,14312.0,161.5854,161.6629,161.4595,161.6532,14312.0
2023-10-16 10:25:00,166.93,167.24,166.79,167.24,12273.0,161.7016,162.0019,161.566,162.0019,12273.0
2023-10-16 10:30:00,167.19,167.53,167.18,167.33,12409.0,161.9535,162.2828,161.9438,162.0891,12409.0
2023-10-16 10:35:00,167.34,167.44,167.22,167.38,13794.0,162.0988,162.1957,161.9825,162.1375,13794.0
2023-10-16 10:40:00,167.37,167.47,167.26,167.41,8631.0,162.1278,162.2247,162.0213,162.1666,8631.0
2023-10-16 10:45:00,167.46,167.66,167.29,167.63,5728.0,162.215,162.4088,162.0504,162.3797,5728.0
2023-10-16 10:50:00,167.64,167.85,167.59,167.72,7150.0,162.3894,162.5928,162.341,162.4669,7150.0
2023-10-16 10:55:00,167.67,167.89,167.63,167.77,6720.0,162.4184,162.6316,162.3797,162.5153,6720.0
2023-10-16 11:00:00,167.82,167.93,167.78,167.82,2578.0,162.5638,162.6703,162.525,162.5638,2578.0
2023-10-16 11:05:00,167.82,167.89,167.67,167.76,10527.0,162.5638,162.6316,162.4184,162.5056,10527.0
2023-10-16 11:10:00,167.76,167.8,167.56,167.56,7702.0,162.5056,162.5444,162.3119,162.3119,7702.0
2023-10-16 11:15:00,167.54,167.73,167.54,167.67,4701.0,162.2925,162.4766,162.2925,162.4184,4701.0
2023-10-16 11:20:00,167.66,167.99,167.63,167.89,11346.0,162.4088,162.7284,162.3797,162.6316,11346.0
2023-10-16 11:25:00,167.88,167.92,167.59,167.69,14593.0,162.6219,162.6606,162.341,162.4378,14593.0
2023-10-16 11:30:00,167.65,167.65,167.39,167.41,2300.0,162.3991,162.3991,162.1472,162.1666,2300.0
2023-10-16 11:35:00,167.37,167.38,167.15,167.15,8536.0,162.1278,162.1375,161.9147,161.9147,8536.0
2023-10-16 11:40:00,167.2,167.2,167.03,167.04,2500.0,161.9632,161.9632,161.7985,161.8082,2500.0
2023-10-16 11:45:00,167.03,167.03,166.82,166.95,3796.0,161.7985,161.7985,161.5951,161.721,3796.0
2023-10-16 11:50:00,166.98,167.1,166.94,167.07,2909.0,161.7501,161.8663,161.7113,161.8372,2909.0
2023-10-16 11:55:00,167.09,167.25,167.03,167.12,13521.0,161.8566,162.0116,161.7985,161.8857,13521.0
2023-10-16 12:00:00,167.19,167.24,167.1,167.2,14176.0,161.9535,162.0019,161.8663,161.9632,14176.0
2023-10-16 12:05:00,167.18,167.35,167.15,167.33,8402.0,161.9438,162.1085,161.9147,162.0891,8402.0
2023-10-16 12:10:00,167.36,167.44,167.21,167.24,2889.0,162.1182,162.1957,161.9729,162.0019,2889.0
2023-10-16 12:15:00,167.25,167.29,167.21,167.25,2805.0,162.0116,162.0504,161.9729,162.0116,2805.0
2023-10-16 12:20:00,167.26,167.28,167.16,167.21,13018.0,162.0213,162.0407,161.9244,161.9729,13018.0
2023-10-16 12:25:00,167.21,167.42,167.2,167.42,7024.0,161.9729,162.1763,161.9632,162.1763,7024.0
2023-10-16 12:30:00,167.41,167.41,167.26,167.28,2663.0,162.1666,162.1666,162.0213,162.0407,2663.0
2023-10-16 12:35:00,167.31,167.32,167.21,167.27,3801.0,162.0697,162.0794,161.9729,162.031,3801.0
2023-10-16 12:40:00,167.28,167.34,167.15,167.31,20904.0,162.0407,162.0988,161.9147,162.0697,20904.0
2023-10-16 12:45:00,167.33,167.52,167.28,167.31,27832.0,162.0891,162.2731,162.0407,162.0697,27832.0
2023-10-16 12:50:00,167.29,167.42,167.12,167.25,36476.0,162.0504,162.1763,161.8857,162.0116,36476.0
2023-10-16 12:55:00,167.21,167.23,166.98,167.13,6400.0,161.9729,161.9922,161.7501,161.8954,6400.0
2023-10-16 13:00:00,167.16,167.29,167.1,167.25,3785.0,161.9244,162.0504,161.8663,162.0116,3785.0
2023-10-16 13:05:00,167.19,167.24,167.06,167.07,1929.0,161.9535,162.0019,161.8276,161.8372,1929.0
2023-10-16 13:10:00,167.06,167.2,166.99,167.08,4991.0,161.8276,161.9632,161.7597,161.8469,4991.0
2023-10-16 13:15:00,167.07,167.07,166.8,166.8,2420.0,161.8372,161.8372,161.5757,161.5757,2420.0
2023-10-16 13:20:00,166.7,166.81,166.47,166.62,5719.0,161.4788,161.5854,161.256,161.4013,5719.0
2023-10-16 13:25:00,166.62,166.84,166.46,166.83,4002.0,161.4013,161.6144,161.2463,161.6048,4002.0
2023-10-16 13:30:00,166.77,166.81,166.7,166.7,1325.0,161.5466,161.5854,161.4788,161.4788,1325.0
2023-10-16 13:35:00,166.8,167.03,166.76,167.03,1921.0,161.5757,161.7985,161.537,161.7985,1921.0
2023-10-16 13:40:00,167.06,167.21,167.03,167.14,1622.0,161.8276,161.9729,161.7985,161.905,1622.0
2023-10-16 13:45:00,167.16,167.23,167.13,167.16,2457.0,161.9244,161.9922,161.8954,161.9244,2457.0
2023-10-16 13:50:00,167.18,167.21,167.12,167.14,3111.0,161.9438,161.9729,161.8857,161.905,3111.0
2023-10-16 13:55:00,167.19,167.29,167.15,167.21,4758.0,161.9535,162.0504,161.9147,161.9729,4758.0
2023-10-16 14:00:00,167.2,167.2,167.04,167.2,3336.0,161.9632,161.9632,161.8082,161.9632,3336.0
2023-10-16 14:05:00,167.19,167.2,167.15,167.2,2150.0,161.9535,161.9632,161.9147,161.9632,2150.0
2023-10-16 14:10:00,167.18,167.22,167.06,167.09,3234.0,161.9438,161.9825,161.8276,161.8566,3234.0
2023-10-16 14:15:00,167.06,167.17,166.99,167.16,5964.0,161.8276,161.9341,161.7597,161.9244,5964.0
2023-10-16 14:20:00,167.18,167.18,167.01,167.04,1899.0,161.9438,161.9438,161.7791,161.8082,1899.0
2023-10-16 14:25:00,167.02,167.11,166.96,167.01,2454.0,161.7888,161.876,161.7307,161.7791,2454.0
2023-10-16 14:30:00,167.0,167.2,166.99,167.16,4060.0,161.7694,161.9632,161.7597,161.9244,4060.0
2023-10-16 14:35:00,167.14,167.17,167.04,167.15,4113.0,161.905,161.9341,161.8082,161.9147,4113.0
2023-10-16 14:40:00,167.19,167.21,167.08,167.12,1600.0,161.9535,161.9729,161.8469,161.8857,1600.0
2023-10-16 14:45:00,167.15,167.17,166.99,166.99,1929.0,161.9147,161.9341,161.7597,161.7597,1929.0
2023-10-16 14:50:00,167.01,167.08,167.0,167.06,2455.0,161.7791,161.8469,161.7694,161.8276,2455.0
2023-10-16 14:55:00,167.08,167.22,167.01,167.22,4210.0,161.8469,161.9825,161.7791,161.9825,4210.0
2023-10-16 15:00:00,167.14,167.17,167.01,167.05,4105.0,161.905,161.9341,161.7791,161.8179,4105.0
2023-10-16 15:05:00,167.03,167.06,166.97,167.0,3281.0,161.7985,161.8276,161.7404,161.7694,3281.0
2023-10-16 15:10:00,166.98,167.11,166.97,167.0,4654.0,161.7501,161.876,161.7404,161.7694,4654.0
2023-10-16 15:15:00,167.05,167.26,167.03,167.24,7690.0,161.8179,162.0213,161.7985,162.0019,7690.0
2023-10-16 15:20:00,167.25,167.4,167.25,167.33,8770.0,162.0116,162.1569,162.0116,162.0891,8770.0
2023-10-16 15:25:00,167.35,167.41,167.28,167.41,4233.0,162.1085,162.1666,162.0407,162.1666,4233.0
2023-10-16 15:30:00,167.41,167.41,167.17,167.17,9613.0,162.1666,162.1666,161.9341,161.9341,9613.0
2023-10-16 15:35:00,167.16,167.63,167.11,167.56,21422.0,161.9244,162.3797,161.876,162.3119,21422.0
2023-10-16 15:40:00,167.54,167.6,167.35,167.46,14123.0,162.2925,162.3506,162.1085,162.215,14123.0
2023-10-16 15:45:00,167.43,167.56,167.39,167.46,26400.0,162.186,162.3119,162.1472,162.215,26400.0
2023-10-16 15:50:00,167.44,167.64,167.39,167.63,41876.0,162.1957,162.3894,162.1472,162.3797,41876.0
2023-10-16 15:55:00,167.65,167.7,167.5,167.6,128616.0,162.3991,162.4475,162.2538,162.3506,128616.0
2023-10-17 09:30:00,168.31,168.67,167.96,168.6,13667.0,163.0384,163.3871,162.6994,163.3193,13667.0
2023-10-17 09:35:00,168.68,168.95,168.3,168.31,6963.0,163.3968,163.6584,163.0287,163.0384,6963.0
2023-10-17 09:40:00,168.37,168.57,168.2,168.29,3992.0,163.0965,163.2903,162.9318,163.019,3992.0
2023-10-17 09:45:00,168.5,168.65,168.24,168.25,12466.0,163.2225,163.3678,162.9706,162.9803,12466.0
2023-10-17 09:50:00,168.34,168.68,168.29,168.49,6282.0,163.0675,163.3968,163.019,163.2128,6282.0
2023-10-17 09:55:00,168.5,168.5,167.97,168.23,6002.0,163.2225,163.2225,162.7091,162.9609,6002.0
2023-10-17 10:00:00,168.21,168.22,167.78,167.91,7122.0,162.9415,162.9512,162.525,162.6509,7122.0
2023-10-17 10:05:00,167.94,167.95,167.73,167.85,5559.0,162.68,162.6897,162.4766,162.5928,5559.0
2023-10-17 10:10:00,167.88,168.45,167.82,168.45,17811.0,162.6219,163.174,162.5638,163.174,17811.0
2023-10-17 10:15:00,168.42,168.48,168.26,168.28,5205.0,163.145,163.2031,162.99,163.0093,5205.0
2023-10-17 10:20:00,168.24,168.27,168.11,168.17,6484.0,162.9706,162.9997,162.8447,162.9028,6484.0
2023-10-17 10:25:00,168.17,168.17,167.97,168.12,7329.0,162.9028,162.9028,162.7091,162.8544,7329.0
2023-10-17 10:30:00,168.12,168.12,167.83,167.85,4356.0,162.8544,162.8544,162.5734,162.5928,4356.0
2023-10-17 10:35:00,167.89,168.41,167.82,168.41,11866.0,162.6316,163.1353,162.5638,163.1353,11866.0
2023-10-17 10:40:00,168.38,168.38,168.08,168.23,5322.0,163.1062,163.1062,162.8156,162.9609,5322.0
2023-10-17 10:45:00,168.23,168.29,167.97,168.0,3482.0,162.9609,163.019,162.7091,162.7381,3482.0
2023-10-17 10:50:00,168.0,168.2,167.98,168.05,6864.0,162.7381,162.9318,162.7187,162.7865,6864.0
2023-10-17 10:55:00,168.05,168.27,168.04,168.23,4773.0,162.7865,162.9997,162.7769,162.9609,4773.0
2023-10-17 11:00:00,168.26,168.52,168.26,168.52,6939.0,162.99,163.2418,162.99,163.2418,6939.0
2023-10-17 11:05:00,168.51,168.53,168.24,168.36,3704.0,163.2321,163.2515,162.9706,163.0868,3704.0
2023-10-17 11:10:00,168.38,168.78,168.37,168.72,4389.0,163.1062,163.4937,163.0965,163.4356,4389.0
2023-10-17 11:15:00,168.69,168.83,168.6,168.73,6181.0,163.4065,163.5421,163.3193,163.4452,6181.0
2023-10-17 11:20:00,168.75,168.82,168.59,168.75,4509.0,163.4646,163.5324,163.3096,163.4646,4509.0
2023-10-17 11:25:00,168.76,168.87,168.62,168.74,4368.0,163.4743,163.5809,163.3387,163.4549,4368.0
2023-10-17 11:30:00,168.68,169.1,168.66,168.96,22081.0,163.3968,163.8037,163.3774,163.668,22081.0
2023-10-17 11:35:00,168.96,169.21,168.96,169.18,11904.0,163.668,163.9102,163.668,163.8812,11904.0
2023-10-17 11:40:00,169.15,169.38,169.07,169.31,9257.0,163.8521,164.0749,163.7746,164.0071,9257.0
2023-10-17 11:45:00,169.35,169.42,169.24,169.25,4838.0,164.0458,164.1136,163.9393,163.949,4838.0
2023-10-17 11:50:00,169.26,169.35,169.26,169.27,2843.0,163.9586,164.0458,163.9586,163.9683,2843.0
2023-10-17 11:55:00,169.32,169.37,169.19,169.21,6613.0,164.0168,164.0652,163.8908,163.9102,6613.0
2023-10-17 12:00:00,169.25,169.56,169.25,169.51,15720.0,163.949,164.2493,163.949,164.2008,15720.0
2023-10-17 12:05:00,169.52,169.58,169.38,169.42,7622.0,164.2105,164.2686,164.0749,164.1136,7622.0
2023-10-17 12:10:00,169.42,169.42,169.08,169.08,3206.0,164.1136,164.1136,163.7843,163.7843,3206.0
2023-10-17 12:15:00,169.12,169.12,168.99,169.05,1100.0,163.823,163.823,163.6971,163.7552,1100.0
2023-10-17 12:20:00,169.02,169.49,168.97,169.45,13557.0,163.7262,164.1814,163.6777,164.1427,13557.0
2023-10-17 12:25:00,169.48,169.55,169.41,169.54,4172.0,164.1718,164.2396,164.104,164.2299,4172.0
2023-10-17 12:30:00,169.55,169.65,169.34,169.43,5194.0,164.2396,164.3364,164.0361,164.1233,5194.0
2023-10-17 12:35:00,169.44,169.45,169.27,169.35,2362.0,164.133,164.1427,163.9683,164.0458,2362.0
2023-10-17 12:40:00,169.36,169.43,169.29,169.29,3877.0,164.0555,164.1233,163.9877,163.9877,3877.0
2023-10-17 12:45:00,169.29,169.3,169.17,169.28,5534.0,163.9877,163.9974,163.8715,163.978,5534.0
2023-10-17 12:50:00,169.24,169.29,169.11,169.12,4656.0,163.9393,163.9877,163.8133,163.823,4656.0
2023-10-17 12:55:00,169.17,169.36,168.9,168.98,8552.0,163.8715,164.0555,163.6099,163.6874,8552.0
2023-10-17 13:00:00,169.04,169.09,168.96,169.01,4596.0,163.7455,163.794,163.668,163.7165,4596.0
2023-10-17 13:05:00,168.98,169.14,168.97,169.13,5177.0,163.6874,163.8424,163.6777,163.8327,5177.0
2023-10-17 13:10:00,169.12,169.13,168.94,168.97,4276.0,163.823,163.8327,163.6487,163.6777,4276.0
2023-10-17 13:15:00,168.96,169.04,168.94,169.03,1704.0,163.668,163.7455,163.6487,163.7359,1704.0
2023-10-17 13:20:00,168.99,168.99,168.75,168.75,1464.0,163.6971,163.6971,163.4646,163.4646,1464.0
2023-10-17 13:25:00,168.78,169.0,168.77,168.83,11364.0,163.4937,163.7068,163.484,163.5421,11364.0
2023-10-17 13:30:00,168.83,169.03,168.83,169.03,16432.0,163.5421,163.7359,163.5421,163.7359,16432.0
2023-10-17 13:35:00,169.07,169.13,168.98,168.98,2155.0,163.7746,163.8327,163.6874,163.6874,2155.0
2023-10-17 13:40:00,169.01,169.05,168.86,168.96,12905.0,163.7165,163.7552,163.5712,163.668,12905.0
2023-10-17 13:45:00,168.92,168.97,168.89,168.93,12608.0,163.6293,163.6777,163.6002,163.639,12608.0
2023-10-17 13:50:00,168.93,168.94,168.7,168.84,33412.0,163.639,163.6487,163.4162,163.5518,33412.0
2023-10-17 13:55:00,168.79,168.87,168.75,168.81,11664.0,163.5034,163.5809,163.4646,163.5227,11664.0
2023-10-17 14:00:00,168.81,168.97,168.77,168.86,9755.0,163.5227,163.6777,163.484,163.5712,9755.0
2023-10-17 14:05:00,168.83,168.86,168.7,168.72,6978.0,163.5421,163.5712,163.4162,163.4356,6978.0
2023-10-17 14:10:00,168.76,168.91,168.66,168.72,21845.0,163.4743,163.6196,163.3774,163.4356,21845.0
2023-10-17 14:15:00,168.71,168.78,168.55,168.59,8549.0,163.4259,163.4937,163.2709,163.3096,8549.0
2023-10-17 14:20:00,168.57,168.74,168.57,168.7,6265.0,163.2903,163.4549,163.2903,163.4162,6265.0
2023-10-17 14:25:00,168.73,168.75,168.65,168.71,5568.0,163.4452,163.4646,163.3678,163.4259,5568.0
2023-10-17 14:30:00,168.71,168.9,168.66,168.78,17075.0,163.4259,163.6099,163.3774,163.4937,17075.0
2023-10-17 14:35:00,168.77,168.84,168.73,168.83,2980.0,163.484,163.5518,163.4452,163.5421,2980.0
2023-10-17 14:40:00,168.79,168.92,168.79,168.9,8112.0,163.5034,163.6293,163.5034,163.6099,8112.0
2023-10-17 14:45:00,168.92,169.03,168.83,168.96,15244.0,163.6293,163.7359,163.5421,163.668,15244.0
2023-10-17 14:50:00,168.96,169.01,168.77,168.83,10306.0,163.668,163.7165,163.484,163.5421,10306.0
2023-10-17 14:55:00,168.81,168.88,168.73,168.88,10883.0,163.5227,163.5906,163.4452,163.5906,10883.0
2023-10-17 15:00:00,168.87,169.0,168.83,169.0,19001.0,163.5809,163.7068,163.5421,163.7068,19001.0
2023-10-17 15:05:00,168.98,169.2,168.94,169.17,9197.0,163.6874,163.9005,163.6487,163.8715,9197.0
2023-10-17 15:10:00,169.17,169.38,169.17,169.36,15046.0,163.8715,164.0749,163.8715,164.0555,15046.0
2023-10-17 15:15:00,169.39,169.45,169.36,169.44,14749.0,164.0846,164.1427,164.0555,164.133,14749.0
2023-10-17 15:20:00,169.46,169.49,169.37,169.49,14318.0,164.1524,164.1814,164.0652,164.1814,14318.0
2023-10-17 15:25:00,169.49,169.7,169.45,169.69,19011.0,164.1814,164.3849,164.1427,164.3752,19011.0
2023-10-17 15:30:00,169.7,169.74,169.27,169.29,32041.0,164.3849,164.4236,163.9683,163.9877,32041.0
2023-10-17 15:35:00,169.33,169.36,169.1,169.34,13361.0,164.0265,164.0555,163.8037,164.0361,13361.0
2023-10-17 15:40:00,169.38,169.55,169.38,169.55,16934.0,164.0749,164.2396,164.0749,164.2396,16934.0
2023-10-17 15:45:00,169.54,169.67,169.45,169.6,35748.0,164.2299,164.3558,164.1427,164.288,35748.0
2023-10-17 15:50:00,169.54,169.65,169.33,169.47,54679.0,164.2299,164.3364,164.0265,164.1621,54679.0
2023-10-17 15:55:00,169.46,169.48,169.32,169.36,102878.0,164.1524,164.1718,164.0168,164.0555,102878.0
2023-10-18 09:30:00,169.75,172.0,169.01,170.38,68053.0,164.4333,166.6128,163.7165,165.0436,68053.0
2023-10-18 09:35:00,170.28,171.87,169.94,171.55,13288.0,164.9467,166.4869,164.6174,166.1769,13288.0
2023-10-18 09:40:00,171.55,172.45,171.19,171.84,26102.0,166.1769,167.0487,165.8282,166.4578,26102.0
2023-10-18 09:45:00,171.72,172.01,170.75,171.01,28982.0,166.3416,166.6225,165.402,165.6538,28982.0
2023-10-18 09:50:00,170.89,171.29,170.56,171.29,17660.0,165.5376,165.9251,165.2179,165.9251,17660.0
2023-10-18 09:55:00,171.48,171.78,171.21,171.4,23473.0,166.1091,166.3997,165.8476,166.0316,23473.0
2023-10-18 10:00:00,171.44,171.45,170.89,171.16,14140.0,166.0704,166.0801,165.5376,165.7991,14140.0
2023-10-18 10:05:00,171.25,171.93,171.19,171.89,12795.0,165.8863,166.545,165.8282,166.5063,12795.0
2023-10-18 10:10:00,171.84,172.2,171.64,171.94,51039.0,166.4578,166.8066,166.2641,166.5547,51039.0
2023-10-18 10:15:00,172.02,172.22,171.56,172.02,13532.0,166.6322,166.8259,166.1866,166.6322,13532.0
2023-10-18 10:20:00,171.91,172.38,171.86,172.24,13789.0,166.5256,166.9809,166.4772,166.8453,13789.0
2023-10-18 10:25:00,172.2,172.34,171.96,172.04,23605.0,166.8066,166.9422,166.5741,166.6516,23605.0
2023-10-18 10:30:00,172.09,172.59,171.85,172.46,43817.0,166.7,167.1844,166.4675,167.0584,43817.0
2023-10-18 10:35:00,172.52,173.08,172.5,173.0,40686.0,167.1165,167.659,167.0972,167.5815,40686.0
2023-10-18 10:40:00,173.01,173.47,172.91,173.42,25166.0,167.5912,168.0368,167.4943,167.9884,25166.0
2023-10-18 10:45:00,173.4,173.4,172.88,172.96,17283.0,167.969,167.969,167.4653,167.5428,17283.0
2023-10-18 10:50:00,172.88,173.09,172.74,173.02,23113.0,167.4653,167.6687,167.3297,167.6009,23113.0
2023-10-18 10:55:00,172.98,173.14,172.82,172.96,15214.0,167.5621,167.7171,167.4071,167.5428,15214.0
2023-10-18 11:00:00,172.76,172.97,172.58,172.88,16595.0,167.349,167.5524,167.1747,167.4653,16595.0
2023-10-18 11:05:00,172.88,172.96,172.28,172.29,18459.0,167.4653,167.5428,166.8841,166.8937,18459.0
2023-10-18 11:10:00,172.29,172.29,171.25,171.25,25434.0,166.8937,166.8937,165.8863,165.8863,25434.0
2023-10-18 11:15:00,171.19,171.19,170.44,170.71,9533.0,165.8282,165.8282,165.1017,165.3632,9533.0
2023-10-18 11:20:00,170.69,170.78,170.24,170.36,8424.0,165.3439,165.431,164.908,165.0242,8424.0
2023-10-18 11:25:00,170.39,170.83,170.17,170.41,22619.0,165.0533,165.4795,164.8401,165.0726,22619.0
2023-10-18 11:30:00,170.46,170.88,170.46,170.8,9473.0,165.1211,165.5279,165.1211,165.4504,9473.0
2023-10-18 11:35:00,170.73,170.78,170.24,170.63,20449.0,165.3826,165.431,164.908,165.2857,20449.0
2023-10-18 11:40:00,170.57,170.63,170.35,170.51,6547.0,165.2276,165.2857,165.0145,165.1695,6547.0
2023-10-18 11:45:00,170.52,170.95,170.51,170.78,13080.0,165.1792,165.5957,165.1695,165.431,13080.0
2023-10-18 11:50:00,170.73,170.78,170.07,170.21,26974.0,165.3826,165.431,164.7433,164.8789,26974.0
2023-10-18 11:55:00,170.2,170.39,169.99,170.26,6766.0,164.8692,165.0533,164.6658,164.9273,6766.0
2023-10-18 12:00:00,170.26,170.28,170.06,170.28,9923.0,164.9273,164.9467,164.7336,164.9467,9923.0
2023-10-18 12:05:00,170.2,170.51,170.13,170.41,24141.0,164.8692,165.1695,164.8014,165.0726,24141.0
2023-10-18 12:10:00,170.42,170.42,169.58,169.72,14847.0,165.0823,165.0823,164.2686,164.4042,14847.0
2023-10-18 12:15:00,169.68,169.83,169.58,169.58,8067.0,164.3655,164.5108,164.2686,164.2686,8067.0
2023-10-18 12:20:00,169.66,169.66,169.13,169.5,27927.0,164.3461,164.3461,163.8327,164.1911,27927.0
2023-10-18 12:25:00,169.46,169.64,169.39,169.39,18050.0,164.1524,164.3267,164.0846,164.0846,18050.0
2023-10-18 12:30:00,169.35,169.64,169.35,169.57,14393.0,164.0458,164.3267,164.0458,164.2589,14393.0
2023-10-18 12:35:00,169.49,169.75,169.49,169.59,3793.0,164.1814,164.4333,164.1814,164.2783,3793.0
2023-10-18 12:40:00,169.59,169.61,169.52,169.53,2264.0,164.2783,164.2977,164.2105,164.2202,2264.0
2023-10-18 12:45:00,169.53,169.54,169.35,169.36,3299.0,164.2202,164.2299,164.0458,164.0555,3299.0
2023-10-18 12:50:00,169.35,169.43,169.16,169.21,7374.0,164.0458,164.1233,163.8618,163.9102,7374.0
2023-10-18 12:55:00,169.18,169.37,169.09,169.25,8268.0,163.8812,164.0652,163.794,163.949,8268.0
2023-10-18 13:00:00,169.12,169.59,169.01,169.59,7466.0,163.823,164.2783,163.7165,164.2783,7466.0
2023-10-18 13:05:00,169.66,169.69,169.42,169.62,4581.0,164.3461,164.3752,164.1136,164.3074,4581.0
2023-10-18 13:10:00,169.61,169.93,169.61,169.88,3617.0,164.2977,164.6077,164.2977,164.5592,3617.0
2023-10-18 13:15:00,169.95,170.07,169.75,169.76,3008.0,164.627,164.7433,164.4333,164.443,3008.0
2023-10-18 13:20:00,169.74,169.74,169.62,169.64,3871.0,164.4236,164.4236,164.3074,164.3267,3871.0
2023-10-18 13:25:00,169.69,169.9,169.48,169.68,19331.0,164.3752,164.5786,164.1718,164.3655,19331.0
2023-10-18 13:30:00,169.71,169.79,169.37,169.44,6049.0,164.3946,164.472,164.0652,164.133,6049.0
2023-10-18 13:35:00,169.44,169.47,169.06,169.14,11543.0,164.133,164.1621,163.7649,163.8424,11543.0
2023-10-18 13:40:00,169.13,169.24,169.11,169.15,4459.0,163.8327,163.9393,163.8133,163.8521,4459.0
2023-10-18 13:45:00,169.07,169.1,168.9,168.9,2482.0,163.7746,163.8037,163.6099,163.6099,2482.0
2023-10-18 13:50:00,168.93,169.12,168.89,169.03,17860.0,163.639,163.823,163.6002,163.7359,17860.0
2023-10-18 13:55:00,169.03,169.21,168.91,169.02,13544.0,163.7359,163.9102,163.6196,163.7262,13544.0
2023-10-18 14:00:00,169.03,169.45,169.02,169.3,7261.0,163.7359,164.1427,163.7262,163.9974,7261.0
2023-10-18 14:05:00,169.32,169.65,169.32,169.35,8351.0,164.0168,164.3364,164.0168,164.0458,8351.0
2023-10-18 14:10:00,169.4,169.45,169.31,169.45,4569.0,164.0943,164.1427,164.0071,164.1427,4569.0
2023-10-18 14:15:00,169.54,169.56,169.38,169.47,11436.0,164.2299,164.2493,164.0749,164.1621,11436.0
2023-10-18 14:20:00,169.47,169.5,169.32,169.38,17723.0,164.1621,164.1911,164.0168,164.0749,17723.0
2023-10-18 14:25:00,169.37,169.4,169.27,169.3,24494.0,164.0652,164.0943,163.9683,163.9974,24494.0
2023-10-18 14:30:00,169.3,169.54,169.25,169.54,6444.0,163.9974,164.2299,163.949,164.2299,6444.0
2023-10-18 14:35:00,169.53,169.56,169.47,169.53,11259.0,164.2202,164.2493,164.1621,164.2202,11259.0
2023-10-18 14:40:00,169.48,169.61,169.35,169.43,8852.0,164.1718,164.2977,164.0458,164.1233,8852.0
2023-10-18 14:45:00,169.44,169.45,169.28,169.38,6992.0,164.133,164.1427,163.978,164.0749,6992.0
2023-10-18 14:50:00,169.38,169.44,169.26,169.32,6698.0,164.0749,164.133,163.9586,164.0168,6698.0
2023-10-18 14:55:00,169.37,169.62,169.3,169.57,19338.0,164.0652,164.3074,163.9974,164.2589,19338.0
2023-10-18 15:00:00,169.56,169.56,169.31,169.35,45112.0,164.2493,164.2493,164.0071,164.0458,45112.0
2023-10-18 15:05:00,169.38,169.38,168.57,168.61,12779.0,164.0749,164.0749,163.2903,163.329,12779.0
2023-10-18 15:10:00,168.62,168.81,168.51,168.79,11834.0,163.3387,163.5227,163.2321,163.5034,11834.0
2023-10-18 15:15:00,168.79,168.93,168.79,168.88,7400.0,163.5034,163.639,163.5034,163.5906,7400.0
2023-10-18 15:20:00,168.84,168.92,168.75,168.85,13271.0,163.5518,163.6293,163.4646,163.5615,13271.0
2023-10-18 15:25:00,168.84,168.88,168.63,168.78,19930.0,163.5518,163.5906,163.3484,163.4937,19930.0
2023-10-18 15:30:00,168.81,169.02,168.79,168.92,17009.0,163.5227,163.7262,163.5034,163.6293,17009.0
2023-10-18 15:35:00,168.94,168.96,168.53,168.55,19318.0,163.6487,163.668,163.2515,163.2709,19318.0
2023-10-18 15:40:00,168.48,168.5,168.28,168.28,10581.0,163.2031,163.2225,163.0093,163.0093,10581.0
2023-10-18 15:45:00,168.25,168.25,168.0,168.13,32083.0,162.9803,162.9803,162.7381,162.864,32083.0
2023-10-18 15:50:00,168.1,168.4,168.08,168.22,41095.0,162.835,163.1256,162.8156,162.9512,41095.0
2023-10-18 15:55:00,168.22,168.34,168.02,168.1,86909.0,162.9512,163.0675,162.7575,162.835,86909.0
2023-10-19 09:30:00,167.95,169.03,167.3,168.98,17330.0,162.6897,163.7359,162.06,163.6874,17330.0
2023-10-19 09:35:00,168.96,169.5,168.39,168.53,36882.0,163.668,164.1911,163.1159,163.2515,36882.0
2023-10-19 09:40:00,168.44,168.66,168.07,168.33,21542.0,163.1643,163.3774,162.8059,163.0578,21542.0
2023-10-19 09:45:00,168.09,168.25,167.96,168.21,3264.0,162.8253,162.9803,162.6994,162.9415,3264.0
2023-10-19 09:50:00,168.28,168.28,166.82,166.83,4965.0,163.0093,163.0093,161.5951,161.6048,4965.0
2023-10-19 09:55:00,166.74,167.37,166.59,167.26,19633.0,161.5176,162.1278,161.3723,162.0213,19633.0
2023-10-19 10:00:00,167.37,167.37,166.14,166.25,13848.0,162.1278,162.1278,160.9364,161.0429,13848.0
2023-10-19 10:05:00,166.31,166.34,165.0,165.43,19500.0,161.101,161.1301,159.8321,160.2486,19500.0
2023-10-19 10:10:00,165.53,165.66,165.06,165.6,8811.0,160.3455,160.4714,159.8902,160.4133,8811.0
2023-10-19 10:15:00,165.65,166.19,165.56,166.17,7516.0,160.4617,160.9848,160.3745,160.9654,7516.0
2023-10-19 10:20:00,166.18,166.35,165.79,165.9,5985.0,160.9751,161.1398,160.5973,160.7039,5985.0
2023-10-19 10:25:00,165.89,166.06,165.75,165.91,7184.0,160.6942,160.8589,160.5586,160.7136,7184.0
2023-10-19 10:30:00,165.87,165.93,165.55,165.59,7002.0,160.6748,160.7329,160.3648,160.4036,7002.0
2023-10-19 10:35:00,165.54,165.66,165.28,165.36,31021.0,160.3552,160.4714,160.1033,160.1808,31021.0
2023-10-19 10:40:00,165.34,165.4,164.8,164.88,4008.0,160.1614,160.2195,159.6383,159.7158,4008.0
2023-10-19 10:45:00,164.84,165.04,164.71,164.89,36217.0,159.6771,159.8708,159.5512,159.7255,36217.0
2023-10-19 10:50:00,164.9,165.32,164.65,165.32,11042.0,159.7352,160.1421,159.493,160.1421,11042.0
2023-10-19 10:55:00,165.26,165.49,165.15,165.49,17901.0,160.0839,160.3067,159.9774,160.3067,17901.0
2023-10-19 11:00:00,165.5,165.82,165.42,165.67,5201.0,160.3164,160.6264,160.2389,160.4811,5201.0
2023-10-19 11:05:00,165.65,165.92,165.58,165.74,5697.0,160.4617,160.7233,160.3939,160.5489,5697.0
2023-10-19 11:10:00,165.68,165.81,165.64,165.75,3063.0,160.4908,160.6167,160.452,160.5586,3063.0
2023-10-19 11:15:00,165.72,165.94,165.66,165.66,6650.0,160.5295,160.7426,160.4714,160.4714,6650.0
2023-10-19 11:20:00,165.66,165.86,165.48,165.82,5365.0,160.4714,160.6651,160.297,160.6264,5365.0
2023-10-19 11:25:00,165.81,165.89,165.53,165.53,5556.0,160.6167,160.6942,160.3455,160.3455,5556.0
2023-10-19 11:30:00,165.49,165.85,165.49,165.79,6319.0,160.3067,160.6555,160.3067,160.5973,6319.0
2023-10-19 11:35:00,165.75,165.95,165.75,165.81,3221.0,160.5586,160.7523,160.5586,160.6167,3221.0
2023-10-19 11:40:00,165.87,165.96,165.82,165.9,3704.0,160.6748,160.762,160.6264,160.7039,3704.0
2023-10-19 11:45:00,165.89,166.02,165.78,165.81,6852.0,160.6942,160.8201,160.5876,160.6167,6852.0
2023-10-19 11:50:00,165.89,166.26,165.74,166.08,7091.0,160.6942,161.0526,160.5489,160.8782,7091.0
2023-10-19 11:55:00,166.09,166.15,165.94,166.08,8283.0,160.8879,160.9461,160.7426,160.8782,8283.0
2023-10-19 12:00:00,166.13,166.96,165.92,166.44,30825.0,160.9267,161.7307,160.7233,161.227,30825.0
2023-10-19 12:05:00,166.4,166.69,166.27,166.69,7227.0,161.1882,161.4691,161.0623,161.4691,7227.0
2023-10-19 12:10:00,166.66,166.67,166.01,166.18,10492.0,161.4401,161.4498,160.8104,160.9751,10492.0
2023-10-19 12:15:00,166.14,166.68,166.14,166.52,9189.0,160.9364,161.4595,160.9364,161.3045,9189.0
2023-10-19 12:20:00,166.5,166.93,166.46,166.75,10924.0,161.2851,161.7016,161.2463,161.5273,10924.0
2023-10-19 12:25:00,166.71,166.71,165.7,165.82,18213.0,161.4885,161.4885,160.5102,160.6264,18213.0
2023-10-19 12:30:00,165.92,166.28,165.64,165.72,5432.0,160.7233,161.072,160.452,160.5295,5432.0
2023-10-19 12:35:00,165.72,165.72,165.12,165.38,11099.0,160.5295,160.5295,159.9483,160.2002,11099.0
2023-10-19 12:40:00,165.39,165.79,165.22,165.47,12241.0,160.2099,160.5973,160.0452,160.2874,12241.0
2023-10-19 12:45:00,165.62,166.32,165.62,166.31,6566.0,160.4327,161.1107,160.4327,161.101,6566.0
2023-10-19 12:50:00,166.39,166.81,165.8,166.7,22916.0,161.1785,161.5854,160.607,161.4788,22916.0
2023-10-19 12:55:00,166.7,166.83,166.4,166.53,7294.0,161.4788,161.6048,161.1882,161.3142,7294.0
2023-10-19 13:00:00,166.48,167.0,166.48,166.63,7246.0,161.2657,161.7694,161.2657,161.411,7246.0
2023-10-19 13:05:00,166.59,167.08,166.56,166.98,6284.0,161.3723,161.8469,161.3432,161.7501,6284.0
2023-10-19 13:10:00,166.91,166.91,166.48,166.48,7840.0,161.6823,161.6823,161.2657,161.2657,7840.0
2023-10-19 13:15:00,166.44,166.85,166.38,166.62,7230.0,161.227,161.6241,161.1689,161.4013,7230.0
2023-10-19 13:20:00,166.63,166.8,166.47,166.55,10593.0,161.411,161.5757,161.256,161.3335,10593.0
2023-10-19 13:25:00,166.48,166.81,166.42,166.81,8448.0,161.2657,161.5854,161.2076,161.5854,8448.0
2023-10-19 13:30:00,166.74,166.81,166.39,166.44,4121.0,161.5176,161.5854,161.1785,161.227,4121.0
2023-10-19 13:35:00,166.37,166.4,165.71,165.78,13255.0,161.1592,161.1882,160.5198,160.5876,13255.0
2023-10-19 13:40:00,165.83,166.09,165.79,165.8,6461.0,160.6361,160.8879,160.5973,160.607,6461.0
2023-10-19 13:45:00,165.8,165.85,165.63,165.63,6643.0,160.607,160.6555,160.4423,160.4423,6643.0
2023-10-19 13:50:00,165.67,165.74,165.57,165.64,5653.0,160.4811,160.5489,160.3842,160.452,5653.0
2023-10-19 13:55:00,165.7,165.86,165.68,165.74,4417.0,160.5102,160.6651,160.4908,160.5489,4417.0
2023-10-19 14:00:00,165.74,165.95,165.64,165.84,5445.0,160.5489,160.7523,160.452,160.6458,5445.0
2023-10-19 14:05:00,165.81,165.82,165.64,165.7,6765.0,160.6167,160.6264,160.452,160.5102,6765.0
2023-10-19 14:10:00,165.66,165.75,165.47,165.54,7724.0,160.4714,160.5586,160.2874,160.3552,7724.0
2023-10-19 14:15:00,165.45,165.54,165.18,165.24,6177.0,160.268,160.3552,160.0064,160.0646,6177.0
2023-10-19 14:20:00,165.31,165.31,165.06,165.06,5224.0,160.1324,160.1324,159.8902,159.8902,5224.0
2023-10-19 14:25:00,165.0,165.11,164.86,164.89,7437.0,159.8321,159.9386,159.6965,159.7255,7437.0
2023-10-19 14:30:00,164.85,164.85,164.56,164.81,7032.0,159.6868,159.6868,159.4059,159.648,7032.0
2023-10-19 14:35:00,164.72,164.74,164.39,164.46,6277.0,159.5608,159.5802,159.2412,159.309,6277.0
2023-10-19 14:40:00,164.4,164.44,164.14,164.18,6952.0,159.2509,159.2896,158.999,159.0378,6952.0
2023-10-19 14:45:00,164.18,164.25,164.1,164.2,5730.0,159.0378,159.1056,158.9603,159.0571,5730.0
2023-10-19 14:50:00,164.2,164.27,164.1,164.26,3368.0,159.0571,159.1249,158.9603,159.1153,3368.0
2023-10-19 14:55:00,164.11,164.26,163.85,164.05,15900.0,158.97,159.1153,158.7181,158.9118,15900.0
2023-10-19 15:00:00,164.07,164.2,163.85,164.14,14319.0,158.9312,159.0571,158.7181,158.999,14319.0
2023-10-19 15:05:00,164.1,164.12,164.02,164.08,2935.0,158.9603,158.9796,158.8828,158.9409,2935.0
2023-10-19 15:10:00,164.08,164.22,164.04,164.05,6493.0,158.9409,159.0765,158.9021,158.9118,6493.0
2023-10-19 15:15:00,164.03,164.11,163.91,164.04,5018.0,158.8925,158.97,158.7762,158.9021,5018.0
2023-10-19 15:20:00,164.01,164.06,163.79,163.9,8574.0,158.8731,158.9215,158.66,158.7665,8574.0
2023-10-19 15:25:00,163.91,163.92,163.76,163.9,13441.0,158.7762,158.7859,158.6309,158.7665,13441.0
2023-10-19 15:30:00,163.93,164.39,163.85,163.88,26894.0,158.7956,159.2412,158.7181,158.7472,26894.0
2023-10-19 15:35:00,163.88,163.94,163.6,163.6,11573.0,158.7472,158.8053,158.4759,158.4759,11573.0
2023-10-19 15:40:00,163.57,163.59,163.39,163.53,14148.0,158.4469,158.4662,158.2725,158.4081,14148.0
2023-10-19 15:45:00,163.56,163.98,163.42,163.97,16989.0,158.4372,158.844,158.3016,158.8343,16989.0
2023-10-19 15:50:00,164.03,164.13,163.76,163.96,47365.0,158.8925,158.9893,158.6309,158.8246,47365.0
2023-10-19 15:55:00,163.96,164.06,163.87,163.89,106591.0,158.8246,158.9215,158.7375,158.7568,106591.0
2023-10-20 09:30:00,164.62,164.62,163.6,163.7,83184.0,159.464,159.464,158.4759,158.5728,83184.0
2023-10-20 09:35:00,163.67,163.67,161.9,161.9,4899.0,158.5437,158.5437,156.8292,156.8292,4899.0
2023-10-20 09:40:00,161.88,163.16,161.88,162.97,14805.0,156.8098,158.0497,156.8098,157.8657,14805.0
2023-10-20 09:45:00,163.18,163.18,162.33,162.72,72107.0,158.0691,158.0691,157.2457,157.6235,72107.0
2023-10-20 09:50:00,162.71,162.71,161.66,161.78,6331.0,157.6138,157.6138,156.5967,156.7129,6331.0
2023-10-20 09:55:00,161.95,162.31,161.84,162.06,8971.0,156.8776,157.2263,156.771,156.9842,8971.0
2023-10-20 10:00:00,162.03,162.09,161.59,161.86,20846.0,156.9551,157.0132,156.5289,156.7904,20846.0
2023-10-20 10:05:00,161.82,161.86,161.32,161.81,11295.0,156.7517,156.7904,156.2673,156.742,11295.0
2023-10-20 10:10:00,161.85,162.38,161.76,162.26,12961.0,156.7807,157.2941,156.6936,157.1779,12961.0
2023-10-20 10:15:00,162.3,162.4,162.11,162.23,6798.0,157.2166,157.3135,157.0326,157.1488,6798.0
2023-10-20 10:20:00,162.23,162.25,161.54,162.08,39276.0,157.1488,157.1682,156.4804,157.0035,39276.0
2023-10-20 10:25:00,162.08,162.35,162.08,162.34,4117.0,157.0035,157.2651,157.0035,157.2554,4117.0
2023-10-20 10:30:00,162.3,162.48,162.22,162.41,4675.0,157.2166,157.391,157.1391,157.3232,4675.0
2023-10-20 10:35:00,162.51,162.7,162.39,162.4,5790.0,157.4201,157.6041,157.3038,157.3135,5790.0
2023-10-20 10:40:00,162.49,162.72,162.49,162.63,5351.0,157.4007,157.6235,157.4007,157.5363,5351.0
2023-10-20 10:45:00,162.47,163.18,162.4,163.15,5297.0,157.3813,158.0691,157.3135,158.04,5297.0
2023-10-20 10:50:00,163.08,163.09,162.7,162.79,20775.0,157.9722,157.9819,157.6041,157.6913,20775.0
2023-10-20 10:55:00,162.87,163.05,162.81,163.01,6438.0,157.7688,157.9432,157.7107,157.9044,6438.0
2023-10-20 11:00:00,162.95,162.95,162.79,162.86,4268.0,157.8463,157.8463,157.6913,157.7591,4268.0
2023-10-20 11:05:00,162.95,163.13,162.9,162.96,3334.0,157.8463,158.0206,157.7978,157.856,3334.0
2023-10-20 11:10:00,162.88,162.96,162.76,162.91,5258.0,157.7785,157.856,157.6622,157.8075,5258.0
2023-10-20 11:15:00,162.91,162.97,162.68,162.97,2972.0,157.8075,157.8657,157.5847,157.8657,2972.0
2023-10-20 11:20:00,162.86,162.93,162.75,162.79,2246.0,157.7591,157.8269,157.6525,157.6913,2246.0
2023-10-20 11:25:00,162.82,162.98,162.82,162.9,6807.0,157.7204,157.8753,157.7204,157.7978,6807.0
2023-10-20 11:30:00,162.89,162.89,162.65,162.79,3825.0,157.7882,157.7882,157.5557,157.6913,3825.0
2023-10-20 11:35:00,162.75,162.86,162.71,162.83,3373.0,157.6525,157.7591,157.6138,157.73,3373.0
2023-10-20 11:40:00,162.79,162.87,162.57,162.67,7566.0,157.6913,157.7688,157.4782,157.5751,7566.0
2023-10-20 11:45:00,162.7,162.95,162.64,162.87,3978.0,157.6041,157.8463,157.546,157.7688,3978.0
2023-10-20 11:50:00,162.87,162.99,162.82,162.93,4903.0,157.7688,157.885,157.7204,157.8269,4903.0
2023-10-20 11:55:00,162.96,163.03,162.9,163.0,6750.0,157.856,157.9238,157.7978,157.8947,6750.0
2023-10-20 12:00:00,163.0,163.09,162.64,162.75,5970.0,157.8947,157.9819,157.546,157.6525,5970.0
2023-10-20 12:05:00,162.72,162.72,162.54,162.55,1843.0,157.6235,157.6235,157.4491,157.4588,1843.0
2023-10-20 12:10:00,162.59,162.64,162.54,162.56,2790.0,157.4976,157.546,157.4491,157.4685,2790.0
2023-10-20 12:15:00,162.53,162.53,162.34,162.4,2970.0,157.4394,157.4394,157.2554,157.3135,2970.0
2023-10-20 12:20:00,162.46,162.81,162.4,162.8,3823.0,157.3716,157.7107,157.3135,157.701,3823.0
2023-10-20 12:25:00,162.9,162.9,162.57,162.63,3316.0,157.7978,157.7978,157.4782,157.5363,3316.0
2023-10-20 12:30:00,162.72,162.9,162.72,162.9,2641.0,157.6235,157.7978,157.6235,157.7978,2641.0
2023-10-20 12:35:00,162.86,163.0,162.84,162.9,1900.0,157.7591,157.8947,157.7397,157.7978,1900.0
2023-10-20 12:40:00,162.88,162.88,162.61,162.7,3376.0,157.7785,157.7785,157.5169,157.6041,3376.0
2023-10-20 12:45:00,162.77,162.83,162.64,162.72,2600.0,157.6719,157.73,157.546,157.6235,2600.0
2023-10-20 12:50:00,162.73,162.85,162.7,162.71,2808.0,157.6332,157.7494,157.6041,157.6138,2808.0
2023-10-20 12:55:00,162.69,162.95,162.69,162.94,1969.0,157.5944,157.8463,157.5944,157.8366,1969.0
2023-10-20 13:00:00,162.87,162.89,162.65,162.67,2193.0,157.7688,157.7882,157.5557,157.5751,2193.0
2023-10-20 13:05:00,162.69,162.69,162.16,162.28,2887.0,157.5944,157.5944,157.081,157.1973,2887.0
2023-10-20 13:10:00,162.35,162.39,162.16,162.35,4667.0,157.2651,157.3038,157.081,157.2651,4667.0
2023-10-20 13:15:00,162.34,162.61,162.29,162.61,3616.0,157.2554,157.5169,157.207,157.5169,3616.0
2023-10-20 13:20:00,162.58,162.58,162.35,162.44,7599.0,157.4879,157.4879,157.2651,157.3523,7599.0
2023-10-20 13:25:00,162.49,162.71,162.47,162.61,3874.0,157.4007,157.6138,157.3813,157.5169,3874.0
2023-10-20 13:30:00,162.55,162.55,162.44,162.44,4675.0,157.4588,157.4588,157.3523,157.3523,4675.0
2023-10-20 13:35:00,162.42,162.51,162.36,162.36,6041.0,157.3329,157.4201,157.2748,157.2748,6041.0
2023-10-20 13:40:00,162.39,162.57,162.38,162.52,4894.0,157.3038,157.4782,157.2941,157.4298,4894.0
2023-10-20 13:45:00,162.4,162.4,162.28,162.28,3110.0,157.3135,157.3135,157.1973,157.1973,3110.0
2023-10-20 13:50:00,162.3,162.33,162.16,162.33,5835.0,157.2166,157.2457,157.081,157.2457,5835.0
2023-10-20 13:55:00,162.37,162.52,162.33,162.42,7504.0,157.2844,157.4298,157.2457,157.3329,7504.0
2023-10-20 14:00:00,162.38,162.47,162.34,162.47,7654.0,157.2941,157.3813,157.2554,157.3813,7654.0
2023-10-20 14:05:00,162.43,162.66,162.34,162.57,5539.0,157.3426,157.5654,157.2554,157.4782,5539.0
2023-10-20 14:10:00,162.52,162.53,162.26,162.37,12119.0,157.4298,157.4394,157.1779,157.2844,12119.0
2023-10-20 14:15:00,162.35,162.42,162.26,162.35,18750.0,157.2651,157.3329,157.1779,157.2651,18750.0
2023-10-20 14:20:00,162.4,162.42,162.26,162.34,12450.0,157.3135,157.3329,157.1779,157.2554,12450.0
2023-10-20 14:25:00,162.35,162.38,162.3,162.34,14187.0,157.2651,157.2941,157.2166,157.2554,14187.0
2023-10-20 14:30:00,162.34,162.43,162.23,162.43,15894.0,157.2554,157.3426,157.1488,157.3426,15894.0
2023-10-20 14:35:00,162.45,162.61,162.36,162.46,7223.0,157.3619,157.5169,157.2748,157.3716,7223.0
2023-10-20 14:40:00,162.48,162.51,162.32,162.43,6986.0,157.391,157.4201,157.236,157.3426,6986.0
2023-10-20 14:45:00,162.48,162.54,162.33,162.39,3811.0,157.391,157.4491,157.2457,157.3038,3811.0
2023-10-20 14:50:00,162.31,162.33,161.9,161.99,4577.0,157.2263,157.2457,156.8292,156.9164,4577.0
2023-10-20 14:55:00,161.99,162.08,161.7,161.85,6110.0,156.9164,157.0035,156.6354,156.7807,6110.0
2023-10-20 15:00:00,161.89,161.98,161.81,161.83,4727.0,156.8195,156.9067,156.742,156.7614,4727.0
2023-10-20 15:05:00,161.85,162.0,161.8,161.81,4894.0,156.7807,156.926,156.7323,156.742,4894.0
2023-10-20 15:10:00,161.81,161.89,161.64,161.76,6571.0,156.742,156.8195,156.5773,156.6936,6571.0
2023-10-20 15:15:00,161.74,162.1,161.7,162.08,5100.0,156.6742,157.0229,156.6354,157.0035,5100.0
2023-10-20 15:20:00,162.1,162.1,161.8,161.83,6293.0,157.0229,157.0229,156.7323,156.7614,6293.0
2023-10-20 15:25:00,161.87,161.94,161.68,161.93,6516.0,156.8001,156.8679,156.6161,156.8582,6516.0
2023-10-20 15:30:00,161.91,162.01,161.79,161.87,8823.0,156.8389,156.9357,156.7226,156.8001,8823.0
2023-10-20 15:35:00,161.88,161.98,161.79,161.95,10402.0,156.8098,156.9067,156.7226,156.8776,10402.0
2023-10-20 15:40:00,161.95,161.95,161.68,161.75,14004.0,156.8776,156.8776,156.6161,156.6839,14004.0
2023-10-20 15:45:00,161.73,161.79,161.62,161.78,16889.0,156.6645,156.7226,156.5579,156.7129,16889.0
2023-10-20 15:50:00,161.73,161.75,161.51,161.6,27481.0,156.6645,156.6839,156.4514,156.5386,27481.0
2023-10-20 15:55:00,161.61,161.71,161.49,161.59,108320.0,156.5483,156.6451,156.432,156.5289,108320.0
2023-10-23 09:30:00,161.15,161.15,160.08,160.56,14194.0,156.1027,156.1027,155.0662,155.5311,14194.0
2023-10-23 09:35:00,160.44,160.58,159.43,160.14,12481.0,155.4149,155.5505,154.4365,155.1243,12481.0
2023-10-23 09:40:00,160.23,160.57,159.97,160.56,5621.0,155.2115,155.5408,154.9596,155.5311,5621.0
2023-10-23 09:45:00,160.4,160.56,159.87,160.24,17705.0,155.3762,155.5311,154.8628,155.2212,17705.0
2023-10-23 09:50:00,160.19,160.5,159.84,160.33,6692.0,155.1727,155.473,154.8337,155.3083,6692.0
2023-10-23 09:55:00,160.34,160.52,160.2,160.52,6918.0,155.318,155.4924,155.1824,155.4924,6918.0
2023-10-23 10:00:00,160.71,160.71,160.34,160.34,4199.0,155.6764,155.6764,155.318,155.318,4199.0
2023-10-23 10:05:00,160.39,160.44,160.23,160.42,2785.0,155.3665,155.4149,155.2115,155.3955,2785.0
2023-10-23 10:10:00,160.5,160.58,160.33,160.5,8004.0,155.473,155.5505,155.3083,155.473,8004.0
2023-10-23 10:15:00,160.47,160.47,160.09,160.09,4943.0,155.444,155.444,155.0759,155.0759,4943.0
2023-10-23 10:20:00,160.16,160.16,159.87,160.0,2514.0,155.1437,155.1437,154.8628,154.9887,2514.0
2023-10-23 10:25:00,160.03,160.2,159.95,159.97,4155.0,155.0177,155.1824,154.9402,154.9596,4155.0
2023-10-23 10:30:00,160.0,160.15,159.71,159.71,3584.0,154.9887,155.134,154.7078,154.7078,3584.0
2023-10-23 10:35:00,159.68,159.82,159.65,159.8,2847.0,154.6787,154.8143,154.6496,154.7949,2847.0
2023-10-23 10:40:00,159.85,160.07,159.85,160.07,2526.0,154.8434,155.0565,154.8434,155.0565,2526.0
2023-10-23 10:45:00,160.09,160.22,160.07,160.18,2052.0,155.0759,155.2018,155.0565,155.163,2052.0
2023-10-23 10:50:00,160.16,160.48,160.15,160.19,2668.0,155.1437,155.4536,155.134,155.1727,2668.0
2023-10-23 10:55:00,160.21,160.31,160.14,160.19,3174.0,155.1921,155.289,155.1243,155.1727,3174.0
2023-10-23 11:00:00,160.14,160.27,160.09,160.27,4165.0,155.1243,155.2502,155.0759,155.2502,4165.0
2023-10-23 11:05:00,160.32,160.45,160.17,160.25,4225.0,155.2987,155.4246,155.1534,155.2308,4225.0
2023-10-23 11:10:00,160.24,160.4,160.23,160.32,2807.0,155.2212,155.3762,155.2115,155.2987,2807.0
2023-10-23 11:15:00,160.38,160.44,160.33,160.38,4305.0,155.3568,155.4149,155.3083,155.3568,4305.0
2023-10-23 11:20:00,160.37,160.46,160.24,160.33,5430.0,155.3471,155.4343,155.2212,155.3083,5430.0
2023-10-23 11:25:00,160.39,160.42,160.13,160.37,11019.0,155.3665,155.3955,155.1146,155.3471,11019.0
2023-10-23 11:30:00,160.28,160.41,160.28,160.31,3274.0,155.2599,155.3858,155.2599,155.289,3274.0
2023-10-23 11:35:00,160.31,160.4,160.28,160.3,2678.0,155.289,155.3762,155.2599,155.2793,2678.0
2023-10-23 11:40:00,160.3,160.3,160.11,160.18,8108.0,155.2793,155.2793,155.0952,155.163,8108.0
2023-10-23 11:45:00,160.12,160.34,160.04,160.34,5672.0,155.1049,155.318,155.0274,155.318,5672.0
2023-10-23 11:50:00,160.44,160.53,160.33,160.33,3541.0,155.4149,155.5021,155.3083,155.3083,3541.0
2023-10-23 11:55:00,160.34,160.55,160.34,160.5,2176.0,155.318,155.5215,155.318,155.473,2176.0
2023-10-23 12:00:00,160.53,160.53,160.42,160.43,2086.0,155.5021,155.5021,155.3955,155.4052,2086.0
2023-10-23 12:05:00,160.47,160.47,160.36,160.46,3653.0,155.444,155.444,155.3374,155.4343,3653.0
2023-10-23 12:10:00,160.46,160.47,160.3,160.3,3407.0,155.4343,155.444,155.2793,155.2793,3407.0
2023-10-23 12:15:00,160.28,160.28,159.75,159.76,5168.0,155.2599,155.2599,154.7465,154.7562,5168.0
2023-10-23 12:20:00,159.76,160.1,159.74,160.02,5690.0,154.7562,155.0855,154.7368,155.0081,5690.0
2023-10-23 12:25:00,160.02,160.1,159.96,160.0,2466.0,155.0081,155.0855,154.9499,154.9887,2466.0
2023-10-23 12:30:00,160.0,160.07,159.95,160.03,2963.0,154.9887,155.0565,154.9402,155.0177,2963.0
2023-10-23 12:35:00,160.09,160.14,159.97,160.08,10341.0,155.0759,155.1243,154.9596,155.0662,10341.0
2023-10-23 12:40:00,160.08,160.14,160.05,160.09,2333.0,155.0662,155.1243,155.0371,155.0759,2333.0
2023-10-23 12:45:00,160.08,160.2,160.03,160.17,12730.0,155.0662,155.1824,155.0177,155.1534,12730.0
2023-10-23 12:50:00,160.1,160.12,160.04,160.11,1320.0,155.0855,155.1049,155.0274,155.0952,1320.0
2023-10-23 12:55:00,160.09,160.32,160.09,160.32,3376.0,155.0759,155.2987,155.0759,155.2987,3376.0
2023-10-23 13:00:00,160.32,160.44,160.15,160.16,2491.0,155.2987,155.4149,155.134,155.1437,2491.0
2023-10-23 13:05:00,160.2,160.33,160.2,160.24,4673.0,155.1824,155.3083,155.1824,155.2212,4673.0
2023-10-23 13:10:00,160.22,160.22,159.99,160.03,7839.0,155.2018,155.2018,154.979,155.0177,7839.0
2023-10-23 13:15:00,160.01,160.11,159.9,159.9,4455.0,154.9984,155.0952,154.8918,154.8918,4455.0
2023-10-23 13:20:00,159.84,159.98,159.74,159.88,8060.0,154.8337,154.9693,154.7368,154.8724,8060.0
2023-10-23 13:25:00,159.81,159.84,159.55,159.81,7098.0,154.8046,154.8337,154.5528,154.8046,7098.0
2023-10-23 13:30:00,159.78,159.94,159.73,159.83,4534.0,154.7756,154.9306,154.7271,154.824,4534.0
2023-10-23 13:35:00,159.86,159.87,159.71,159.8,2931.0,154.8531,154.8628,154.7078,154.7949,2931.0
2023-10-23 13:40:00,159.83,160.03,159.83,159.89,4597.0,154.824,155.0177,154.824,154.8821,4597.0
2023-10-23 13:45:00,159.9,159.94,159.8,159.92,6830.0,154.8918,154.9306,154.7949,154.9112,6830.0
2023-10-23 13:50:00,159.91,159.91,159.67,159.72,6926.0,154.9015,154.9015,154.669,154.7174,6926.0
2023-10-23 13:55:00,159.71,159.74,159.53,159.55,11805.0,154.7078,154.7368,154.5334,154.5528,11805.0
2023-10-23 14:00:00,159.56,159.57,159.4,159.49,7081.0,154.5625,154.5721,154.4075,154.4947,7081.0
2023-10-23 14:05:00,159.53,159.74,159.53,159.72,5457.0,154.5334,154.7368,154.5334,154.7174,5457.0
2023-10-23 14:10:00,159.72,159.72,159.6,159.65,2625.0,154.7174,154.7174,154.6012,154.6496,2625.0
2023-10-23 14:15:00,159.7,159.7,159.57,159.59,4664.0,154.6981,154.6981,154.5721,154.5915,4664.0
2023-10-23 14:20:00,159.62,159.66,159.5,159.52,11092.0,154.6206,154.6593,154.5043,154.5237,11092.0
2023-10-23 14:25:00,159.5,159.73,159.48,159.7,8291.0,154.5043,154.7271,154.485,154.6981,8291.0
2023-10-23 14:30:00,159.7,159.77,159.63,159.63,7352.0,154.6981,154.7659,154.6303,154.6303,7352.0
2023-10-23 14:35:00,159.68,159.87,159.67,159.87,4066.0,154.6787,154.8628,154.669,154.8628,4066.0
2023-10-23 14:40:00,159.88,160.15,159.87,159.94,5665.0,154.8724,155.134,154.8628,154.9306,5665.0
2023-10-23 14:45:00,159.91,160.11,159.89,159.97,3703.0,154.9015,155.0952,154.8821,154.9596,3703.0
2023-10-23 14:50:00,159.96,159.96,159.83,159.87,7132.0,154.9499,154.9499,154.824,154.8628,7132.0
2023-10-23 14:55:00,159.81,159.92,159.8,159.89,6002.0,154.8046,154.9112,154.7949,154.8821,6002.0
2023-10-23 15:00:00,159.9,159.94,159.72,159.82,8018.0,154.8918,154.9306,154.7174,154.8143,8018.0
2023-10-23 15:05:00,159.77,159.77,159.58,159.58,8364.0,154.7659,154.7659,154.5818,154.5818,8364.0
2023-10-23 15:10:00,159.6,159.73,159.55,159.65,9725.0,154.6012,154.7271,154.5528,154.6496,9725.0
2023-10-23 15:15:00,159.64,159.66,159.55,159.58,4401.0,154.64,154.6593,154.5528,154.5818,4401.0
2023-10-23 15:20:00,159.58,159.71,159.29,159.41,15468.0,154.5818,154.7078,154.3009,154.4172,15468.0
2023-10-23 15:25:00,159.44,159.58,159.28,159.28,3767.0,154.4462,154.5818,154.2912,154.2912,3767.0
2023-10-23 15:30:00,159.26,159.42,159.25,159.31,7044.0,154.2719,154.4268,154.2622,154.3203,7044.0
2023-10-23 15:35:00,159.33,159.33,159.08,159.18,17440.0,154.3397,154.3397,154.0975,154.1944,17440.0
2023-10-23 15:40:00,159.18,159.41,159.13,159.31,10664.0,154.1944,154.4172,154.1459,154.3203,10664.0
2023-10-23 15:45:00,159.27,159.32,159.13,159.16,21215.0,154.2815,154.33,154.1459,154.175,21215.0
2023-10-23 15:50:00,159.17,159.22,158.87,158.94,36651.0,154.1847,154.2331,153.8941,153.9619,36651.0
2023-10-23 15:55:00,158.95,159.24,158.87,159.18,136209.0,153.9716,154.2525,153.8941,154.1944,136209.0
2023-10-24 09:30:00,159.65,160.54,159.22,159.74,28835.0,154.6496,155.5118,154.2331,154.7368,28835.0
2023-10-24 09:35:00,160.01,160.42,159.73,159.81,8784.0,154.9984,155.3955,154.7271,154.8046,8784.0
2023-10-24 09:40:00,159.73,160.03,159.11,159.84,21223.0,154.7271,155.0177,154.1266,154.8337,21223.0
2023-10-24 09:45:00,159.84,160.25,159.64,160.25,7782.0,154.8337,155.2308,154.64,155.2308,7782.0
2023-10-24 09:50:00,160.39,160.39,159.92,160.28,7515.0,155.3665,155.3665,154.9112,155.2599,7515.0
2023-10-24 09:55:00,160.26,160.56,160.07,160.41,10172.0,155.2405,155.5311,155.0565,155.3858,10172.0
2023-10-24 10:00:00,160.41,160.41,159.81,159.91,19543.0,155.3858,155.3858,154.8046,154.9015,19543.0
2023-10-24 10:05:00,159.95,160.2,159.81,160.18,33746.0,154.9402,155.1824,154.8046,155.163,33746.0
2023-10-24 10:10:00,160.23,160.58,160.17,160.49,13216.0,155.2115,155.5505,155.1534,155.4633,13216.0
2023-10-24 10:15:00,160.49,160.61,160.27,160.47,11418.0,155.4633,155.5796,155.2502,155.444,11418.0
2023-10-24 10:20:00,160.52,160.71,160.28,160.66,12557.0,155.4924,155.6764,155.2599,155.628,12557.0
2023-10-24 10:25:00,160.71,160.72,160.52,160.61,8968.0,155.6764,155.6861,155.4924,155.5796,8968.0
2023-10-24 10:30:00,160.69,160.9,160.38,160.9,11323.0,155.6571,155.8605,155.3568,155.8605,11323.0
2023-10-24 10:35:00,160.91,161.07,160.76,160.95,16088.0,155.8702,156.0252,155.7249,155.9089,16088.0
2023-10-24 10:40:00,160.98,161.09,160.8,160.83,3755.0,155.938,156.0445,155.7636,155.7927,3755.0
2023-10-24 10:45:00,160.72,161.06,160.69,160.94,5165.0,155.6861,156.0155,155.6571,155.8992,5165.0
2023-10-24 10:50:00,161.04,161.1,160.91,161.1,3927.0,155.9961,156.0542,155.8702,156.0542,3927.0
2023-10-24 10:55:00,161.1,161.25,160.9,160.92,7575.0,156.0542,156.1995,155.8605,155.8799,7575.0
2023-10-24 11:00:00,160.91,160.94,160.6,160.61,5681.0,155.8702,155.8992,155.5699,155.5796,5681.0
2023-10-24 11:05:00,160.58,160.74,160.35,160.35,7035.0,155.5505,155.7055,155.3277,155.3277,7035.0
2023-10-24 11:10:00,160.29,160.31,160.06,160.16,3954.0,155.2696,155.289,155.0468,155.1437,3954.0
2023-10-24 11:15:00,160.11,160.16,160.0,160.02,8063.0,155.0952,155.1437,154.9887,155.0081,8063.0
2023-10-24 11:20:00,160.02,160.06,159.76,159.86,6043.0,155.0081,155.0468,154.7562,154.8531,6043.0
2023-10-24 11:25:00,159.79,159.98,159.7,159.79,8991.0,154.7853,154.9693,154.6981,154.7853,8991.0
2023-10-24 11:30:00,159.74,159.85,159.63,159.63,16376.0,154.7368,154.8434,154.6303,154.6303,16376.0
2023-10-24 11:35:00,159.7,159.72,159.57,159.72,4576.0,154.6981,154.7174,154.5721,154.7174,4576.0
2023-10-24 11:40:00,159.74,159.82,159.68,159.76,2494.0,154.7368,154.8143,154.6787,154.7562,2494.0
2023-10-24 11:45:00,159.75,159.78,159.58,159.61,5381.0,154.7465,154.7756,154.5818,154.6109,5381.0
2023-10-24 11:50:00,159.53,159.78,159.47,159.66,19617.0,154.5334,154.7756,154.4753,154.6593,19617.0
2023-10-24 11:55:00,159.56,159.6,159.34,159.43,30431.0,154.5625,154.6012,154.3494,154.4365,30431.0
2023-10-24 12:00:00,159.42,159.79,159.37,159.59,9407.0,154.4268,154.7853,154.3784,154.5915,9407.0
2023-10-24 12:05:00,159.69,159.69,159.37,159.45,4755.0,154.6884,154.6884,154.3784,154.4559,4755.0
2023-10-24 12:10:00,159.41,159.41,159.29,159.4,4352.0,154.4172,154.4172,154.3009,154.4075,4352.0
2023-10-24 12:15:00,159.36,159.37,159.07,159.17,3533.0,154.3687,154.3784,154.0878,154.1847,3533.0
2023-10-24 12:20:00,159.15,159.15,158.53,158.53,19241.0,154.1653,154.1653,153.5647,153.5647,19241.0
2023-10-24 12:25:00,158.59,158.72,158.41,158.49,19594.0,153.6228,153.7488,153.4485,153.526,19594.0
2023-10-24 12:30:00,158.45,158.59,158.42,158.46,7291.0,153.4872,153.6228,153.4582,153.4969,7291.0
2023-10-24 12:35:00,158.44,158.61,158.43,158.56,12525.0,153.4775,153.6422,153.4679,153.5938,12525.0
2023-10-24 12:40:00,158.59,158.62,158.47,158.53,11760.0,153.6228,153.6519,153.5066,153.5647,11760.0
2023-10-24 12:45:00,158.5,158.54,158.26,158.31,4113.0,153.5357,153.5744,153.3032,153.3516,4113.0
2023-10-24 12:50:00,158.26,158.31,158.02,158.08,5959.0,153.3032,153.3516,153.0707,153.1288,5959.0
2023-10-24 12:55:00,158.05,158.27,158.03,158.05,21736.0,153.0998,153.3129,153.0804,153.0998,21736.0
2023-10-24 13:00:00,158.15,158.52,158.09,158.19,19520.0,153.1966,153.555,153.1385,153.2354,19520.0
2023-10-24 13:05:00,158.07,158.31,158.05,158.31,6334.0,153.1191,153.3516,153.0998,153.3516,6334.0
2023-10-24 13:10:00,158.31,158.31,158.06,158.24,7920.0,153.3516,153.3516,153.1094,153.2838,7920.0
2023-10-24 13:15:00,158.2,158.48,158.09,158.45,8295.0,153.2451,153.5163,153.1385,153.4872,8295.0
2023-10-24 13:20:00,158.41,158.5,158.26,158.26,3025.0,153.4485,153.5357,153.3032,153.3032,3025.0
2023-10-24 13:25:00,158.19,158.28,158.08,158.2,3756.0,153.2354,153.3226,153.1288,153.2451,3756.0
2023-10-24 13:30:00,158.25,158.4,158.1,158.1,7501.0,153.2935,153.4388,153.1482,153.1482,7501.0
2023-10-24 13:35:00,158.11,158.19,158.03,158.08,7731.0,153.1579,153.2354,153.0804,153.1288,7731.0
2023-10-24 13:40:00,158.06,158.11,157.71,157.82,6034.0,153.1094,153.1579,152.7704,152.877,6034.0
2023-10-24 13:45:00,157.8,157.98,157.76,157.92,13718.0,152.8576,153.0319,152.8188,152.9738,13718.0
2023-10-24 13:50:00,157.9,158.0,157.89,157.89,4345.0,152.9545,153.0513,152.9448,152.9448,4345.0
2023-10-24 13:55:00,157.88,157.88,157.56,157.71,25070.0,152.9351,152.9351,152.6251,152.7704,25070.0
2023-10-24 14:00:00,157.72,157.96,157.71,157.88,17930.0,152.7801,153.0126,152.7704,152.9351,17930.0
2023-10-24 14:05:00,157.94,157.95,157.75,157.8,6081.0,152.9932,153.0029,152.8092,152.8576,6081.0
2023-10-24 14:10:00,157.8,157.95,157.72,157.91,19105.0,152.8576,153.0029,152.7801,152.9641,19105.0
2023-10-24 14:15:00,157.9,157.92,157.55,157.55,7963.0,152.9545,152.9738,152.6154,152.6154,7963.0
2023-10-24 14:20:00,157.61,157.61,157.46,157.55,3759.0,152.6735,152.6735,152.5282,152.6154,3759.0
2023-10-24 14:25:00,157.51,157.53,157.33,157.45,9721.0,152.5767,152.596,152.4023,152.5185,9721.0
2023-10-24 14:30:00,157.47,157.74,157.47,157.64,12002.0,152.5379,152.7995,152.5379,152.7026,12002.0
2023-10-24 14:35:00,157.71,157.84,157.7,157.72,13782.0,152.7704,152.8963,152.7607,152.7801,13782.0
2023-10-24 14:40:00,157.75,157.84,157.66,157.81,8926.0,152.8092,152.8963,152.722,152.8673,8926.0
2023-10-24 14:45:00,157.78,157.91,157.71,157.72,5676.0,152.8382,152.9641,152.7704,152.7801,5676.0
2023-10-24 14:50:00,157.67,158.02,157.65,158.02,5274.0,152.7317,153.0707,152.7123,153.0707,5274.0
2023-10-24 14:55:00,157.97,158.2,157.96,158.2,11008.0,153.0223,153.2451,153.0126,153.2451,11008.0
2023-10-24 15:00:00,158.27,158.32,158.14,158.16,9598.0,153.3129,153.3613,153.1869,153.2063,9598.0
2023-10-24 15:05:00,158.09,158.16,157.91,157.91,11992.0,153.1385,153.2063,152.9641,152.9641,11992.0
2023-10-24 15:10:00,157.91,157.92,157.84,157.88,5636.0,152.9641,152.9738,152.8963,152.9351,5636.0
2023-10-24 15:15:00,157.91,157.96,157.79,157.79,7899.0,152.9641,153.0126,152.8479,152.8479,7899.0
2023-10-24 15:20:00,157.8,157.93,157.73,157.88,16327.0,152.8576,152.9835,152.7898,152.9351,16327.0
2023-10-24 15:25:00,157.85,157.85,157.68,157.75,4577.0,152.906,152.906,152.7413,152.8092,4577.0
2023-10-24 15:30:00,157.78,157.95,157.72,157.85,15751.0,152.8382,153.0029,152.7801,152.906,15751.0
2023-10-24 15:35:00,157.86,157.87,157.66,157.69,10859.0,152.9157,152.9254,152.722,152.751,10859.0
2023-10-24 15:40:00,157.66,157.84,157.66,157.75,13469.0,152.722,152.8963,152.722,152.8092,13469.0
2023-10-24 15:45:00,157.77,157.77,157.61,157.67,18787.0,152.8285,152.8285,152.6735,152.7317,18787.0
2023-10-24 15:50:00,157.7,157.96,157.56,157.86,40160.0,152.7607,153.0126,152.6251,152.9157,40160.0
2023-10-24 15:55:00,157.86,157.99,157.82,157.91,116150.0,152.9157,153.0416,152.877,152.9641,116150.0
2023-10-25 09:30:00,158.73,159.61,158.22,159.23,28991.0,153.7585,154.6109,153.2644,154.2428,28991.0
2023-10-25 09:35:00,159.36,161.15,159.27,160.75,22941.0,154.3687,156.1027,154.2815,155.7152,22941.0
2023-10-25 09:40:00,160.8,161.05,160.21,160.45,32837.0,155.7636,156.0058,155.1921,155.4246,32837.0
2023-10-25 09:45:00,160.45,160.49,159.9,160.49,26107.0,155.4246,155.4633,154.8918,155.4633,26107.0
2023-10-25 09:50:00,160.47,160.75,160.37,160.69,29394.0,155.444,155.7152,155.3471,155.6571,29394.0
2023-10-25 09:55:00,160.69,161.51,160.6,161.51,27242.0,155.6571,156.4514,155.5699,156.4514,27242.0
2023-10-25 10:00:00,161.53,161.82,161.26,161.61,24453.0,156.4708,156.7517,156.2092,156.5483,24453.0
2023-10-25 10:05:00,161.61,161.61,161.0,161.59,15488.0,156.5483,156.5483,155.9574,156.5289,15488.0
2023-10-25 10:10:00,161.6,161.86,161.32,161.47,32857.0,156.5386,156.7904,156.2673,156.4126,32857.0
2023-10-25 10:15:00,161.51,162.19,161.47,162.19,23875.0,156.4514,157.1101,156.4126,157.1101,23875.0
2023-10-25 10:20:00,162.13,162.13,161.35,161.53,21811.0,157.052,157.052,156.2964,156.4708,21811.0
2023-10-25 10:25:00,161.55,161.94,161.46,161.74,11538.0,156.4901,156.8679,156.403,156.6742,11538.0
2023-10-25 10:30:00,161.57,161.65,161.28,161.65,7780.0,156.5095,156.587,156.2286,156.587,7780.0
2023-10-25 10:35:00,161.68,161.74,161.4,161.42,18018.0,156.6161,156.6742,156.3448,156.3642,18018.0
2023-10-25 10:40:00,161.3,161.72,161.11,161.71,3157.0,156.248,156.6548,156.0639,156.6451,3157.0
2023-10-25 10:45:00,161.8,162.62,161.75,162.62,18286.0,156.7323,157.5266,156.6839,157.5266,18286.0
2023-10-25 10:50:00,162.61,162.79,162.42,162.78,8027.0,157.5169,157.6913,157.3329,157.6816,8027.0
2023-10-25 10:55:00,162.91,163.17,162.6,162.6,15604.0,157.8075,158.0594,157.5072,157.5072,15604.0
2023-10-25 11:00:00,162.59,162.65,162.41,162.59,26714.0,157.4976,157.5557,157.3232,157.4976,26714.0
2023-10-25 11:05:00,162.57,162.82,162.53,162.72,8395.0,157.4782,157.7204,157.4394,157.6235,8395.0
2023-10-25 11:10:00,162.79,162.93,162.45,162.88,3173.0,157.6913,157.8269,157.3619,157.7785,3173.0
2023-10-25 11:15:00,162.88,162.88,162.67,162.67,3587.0,157.7785,157.7785,157.5751,157.5751,3587.0
2023-10-25 11:20:00,162.68,163.01,162.56,163.0,72653.0,157.5847,157.9044,157.4685,157.8947,72653.0
2023-10-25 11:25:00,163.01,163.49,162.84,163.33,5706.0,157.9044,158.3694,157.7397,158.2144,5706.0
2023-10-25 11:30:00,163.31,163.34,163.06,163.06,6354.0,158.195,158.2241,157.9528,157.9528,6354.0
2023-10-25 11:35:00,163.09,163.56,163.03,163.55,7494.0,157.9819,158.4372,157.9238,158.4275,7494.0
2023-10-25 11:40:00,163.56,163.63,163.14,163.24,11146.0,158.4372,158.505,158.0303,158.1272,11146.0
2023-10-25 11:45:00,163.24,163.71,163.24,163.58,6089.0,158.1272,158.5825,158.1272,158.4566,6089.0
2023-10-25 11:50:00,163.62,163.68,163.39,163.47,23515.0,158.4953,158.5534,158.2725,158.35,23515.0
2023-10-25 11:55:00,163.5,163.54,163.36,163.53,8073.0,158.3791,158.4178,158.2434,158.4081,8073.0
2023-10-25 12:00:00,163.46,163.47,163.18,163.21,5500.0,158.3403,158.35,158.0691,158.0981,5500.0
2023-10-25 12:05:00,163.25,163.25,163.1,163.12,4120.0,158.1369,158.1369,157.9916,158.011,4120.0
2023-10-25 12:10:00,163.13,163.13,162.81,162.89,7936.0,158.0206,158.0206,157.7107,157.7882,7936.0
2023-10-25 12:15:00,162.88,163.33,162.82,163.12,13677.0,157.7785,158.2144,157.7204,158.011,13677.0
2023-10-25 12:20:00,163.12,163.58,163.12,163.56,11325.0,158.011,158.4566,158.011,158.4372,11325.0
2023-10-25 12:25:00,163.55,163.57,163.46,163.49,10707.0,158.4275,158.4469,158.3403,158.3694,10707.0
2023-10-25 12:30:00,163.49,163.73,163.41,163.46,19337.0,158.3694,158.6019,158.2919,158.3403,19337.0
2023-10-25 12:35:00,163.5,163.7,163.46,163.68,7448.0,158.3791,158.5728,158.3403,158.5534,7448.0
2023-10-25 12:40:00,163.63,163.74,163.42,163.66,16136.0,158.505,158.6115,158.3016,158.534,16136.0
2023-10-25 12:45:00,163.67,163.67,163.43,163.5,6333.0,158.5437,158.5437,158.3112,158.3791,6333.0
2023-10-25 12:50:00,163.5,163.64,163.44,163.57,3904.0,158.3791,158.5147,158.3209,158.4469,3904.0
2023-10-25 12:55:00,163.52,163.6,163.43,163.59,7194.0,158.3984,158.4759,158.3112,158.4662,7194.0
2023-10-25 13:00:00,163.57,163.6,163.47,163.52,6055.0,158.4469,158.4759,158.35,158.3984,6055.0
2023-10-25 13:05:00,163.55,163.63,163.45,163.63,7928.0,158.4275,158.505,158.3306,158.505,7928.0
2023-10-25 13:10:00,163.66,163.71,163.52,163.69,9249.0,158.534,158.5825,158.3984,158.5631,9249.0
2023-10-25 13:15:00,163.66,163.76,163.5,163.7,9740.0,158.534,158.6309,158.3791,158.5728,9740.0
2023-10-25 13:20:00,163.71,163.8,163.66,163.8,3656.0,158.5825,158.6697,158.534,158.6697,3656.0
2023-10-25 13:25:00,163.84,163.84,163.53,163.53,4807.0,158.7084,158.7084,158.4081,158.4081,4807.0
2023-10-25 13:30:00,163.47,163.47,163.14,163.28,6444.0,158.35,158.35,158.0303,158.1659,6444.0
2023-10-25 13:35:00,163.27,163.5,163.13,163.37,5822.0,158.1563,158.3791,158.0206,158.2531,5822.0
2023-10-25 13:40:00,163.38,163.6,163.24,163.54,9090.0,158.2628,158.4759,158.1272,158.4178,9090.0
2023-10-25 13:45:00,163.48,163.57,163.27,163.27,10230.0,158.3597,158.4469,158.1563,158.1563,10230.0
2023-10-25 13:50:00,163.28,163.73,163.26,163.73,7871.0,158.1659,158.6019,158.1466,158.6019,7871.0
2023-10-25 13:55:00,163.72,163.74,163.45,163.72,6972.0,158.5922,158.6115,158.3306,158.5922,6972.0
2023-10-25 14:00:00,163.68,163.87,163.67,163.83,7023.0,158.5534,158.7375,158.5437,158.6987,7023.0
2023-10-25 14:05:00,163.86,163.9,163.6,163.7,11444.0,158.7278,158.7665,158.4759,158.5728,11444.0
2023-10-25 14:10:00,163.66,163.81,163.57,163.8,10111.0,158.534,158.6793,158.4469,158.6697,10111.0
2023-10-25 14:15:00,163.89,163.94,163.7,163.7,8248.0,158.7568,158.8053,158.5728,158.5728,8248.0
2023-10-25 14:20:00,163.76,164.07,163.75,164.03,10053.0,158.6309,158.9312,158.6212,158.8925,10053.0
2023-10-25 14:25:00,164.06,164.14,163.99,164.1,7692.0,158.9215,158.999,158.8537,158.9603,7692.0
2023-10-25 14:30:00,164.14,164.16,164.08,164.12,5962.0,158.999,159.0184,158.9409,158.9796,5962.0
2023-10-25 14:35:00,164.13,164.28,164.03,164.19,17626.0,158.9893,159.1346,158.8925,159.0474,17626.0
2023-10-25 14:40:00,164.19,164.19,164.06,164.09,10267.0,159.0474,159.0474,158.9215,158.9506,10267.0
2023-10-25 14:45:00,164.09,164.22,164.09,164.17,7473.0,158.9506,159.0765,158.9506,159.0281,7473.0
2023-10-25 14:50:00,164.15,164.58,164.14,164.57,13913.0,159.0087,159.4252,158.999,159.4155,13913.0
2023-10-25 14:55:00,164.48,164.52,164.18,164.18,12040.0,159.3284,159.3671,159.0378,159.0378,12040.0
2023-10-25 15:00:00,164.21,164.22,164.07,164.21,7910.0,159.0668,159.0765,158.9312,159.0668,7910.0
2023-10-25 15:05:00,164.23,164.28,164.17,164.26,6976.0,159.0862,159.1346,159.0281,159.1153,6976.0
2023-10-25 15:10:00,164.23,164.38,164.21,164.33,9916.0,159.0862,159.2315,159.0668,159.1831,9916.0
2023-10-25 15:15:00,164.36,164.54,164.35,164.51,11354.0,159.2121,159.3865,159.2024,159.3574,11354.0
2023-10-25 15:20:00,164.51,164.73,164.31,164.73,15964.0,159.3574,159.5705,159.1637,159.5705,15964.0
2023-10-25 15:25:00,164.67,164.68,164.37,164.55,26251.0,159.5124,159.5221,159.2218,159.3962,26251.0
2023-10-25 15:30:00,164.49,164.93,164.49,164.84,18901.0,159.338,159.7643,159.338,159.6771,18901.0
2023-10-25 15:35:00,164.84,165.02,164.76,164.91,16993.0,159.6771,159.8514,159.5996,159.7449,16993.0
2023-10-25 15:40:00,164.92,165.01,164.42,164.67,29139.0,159.7546,159.8418,159.2702,159.5124,29139.0
2023-10-25 15:45:00,164.64,164.85,164.56,164.82,24364.0,159.4834,159.6868,159.4059,159.6577,24364.0
2023-10-25 15:50:00,164.82,164.89,164.68,164.82,51395.0,159.6577,159.7255,159.5221,159.6577,51395.0
2023-10-25 15:55:00,164.82,164.83,164.61,164.73,117070.0,159.6577,159.6674,159.4543,159.5705,117070.0
2023-10-26 09:30:00,165.67,166.45,165.42,166.44,19365.0,160.4811,161.2367,160.2389,161.227,19365.0
2023-10-26 09:35:00,166.41,166.64,165.76,166.47,10787.0,161.1979,161.4207,160.5683,161.256,10787.0
2023-10-26 09:40:00,166.37,166.91,166.19,166.7,6624.0,161.1592,161.6823,160.9848,161.4788,6624.0
2023-10-26 09:45:00,166.69,167.19,166.46,167.0,10989.0,161.4691,161.9535,161.2463,161.7694,10989.0
2023-10-26 09:50:00,167.09,167.37,166.79,166.86,15425.0,161.8566,162.1278,161.566,161.6338,15425.0
2023-10-26 09:55:00,166.87,166.87,166.32,166.38,6479.0,161.6435,161.6435,161.1107,161.1689,6479.0
2023-10-26 10:00:00,166.36,166.59,165.81,166.46,16686.0,161.1495,161.3723,160.6167,161.2463,16686.0
2023-10-26 10:05:00,166.56,166.58,165.89,166.35,14266.0,161.3432,161.3626,160.6942,161.1398,14266.0
2023-10-26 10:10:00,166.35,166.71,166.26,166.64,8782.0,161.1398,161.4885,161.0526,161.4207,8782.0
2023-10-26 10:15:00,166.61,166.96,166.54,166.89,9689.0,161.3916,161.7307,161.3238,161.6629,9689.0
2023-10-26 10:20:00,166.82,167.28,166.74,167.06,17498.0,161.5951,162.0407,161.5176,161.8276,17498.0
2023-10-26 10:25:00,167.09,167.22,166.84,166.89,11441.0,161.8566,161.9825,161.6144,161.6629,11441.0
2023-10-26 10:30:00,166.82,166.85,166.37,166.49,4695.0,161.5951,161.6241,161.1592,161.2754,4695.0
2023-10-26 10:35:00,166.53,166.76,166.28,166.41,12363.0,161.3142,161.537,161.072,161.1979,12363.0
2023-10-26 10:40:00,166.39,166.82,166.33,166.67,14284.0,161.1785,161.5951,161.1204,161.4498,14284.0
2023-10-26 10:45:00,166.69,166.69,166.18,166.22,8019.0,161.4691,161.4691,160.9751,161.0139,8019.0
2023-10-26 10:50:00,166.21,166.71,166.15,166.21,7668.0,161.0042,161.4885,160.9461,161.0042,7668.0
2023-10-26 10:55:00,166.2,166.25,165.93,165.94,5321.0,160.9945,161.0429,160.7329,160.7426,5321.0
2023-10-26 11:00:00,165.89,166.06,165.75,165.79,6221.0,160.6942,160.8589,160.5586,160.5973,6221.0
2023-10-26 11:05:00,165.84,165.99,165.55,165.72,7368.0,160.6458,160.7911,160.3648,160.5295,7368.0
2023-10-26 11:10:00,165.72,165.76,165.29,165.35,10000.0,160.5295,160.5683,160.113,160.1711,10000.0
2023-10-26 11:15:00,165.33,165.34,165.15,165.25,8808.0,160.1517,160.1614,159.9774,160.0742,8808.0
2023-10-26 11:20:00,165.29,165.53,165.22,165.49,7541.0,160.113,160.3455,160.0452,160.3067,7541.0
2023-10-26 11:25:00,165.56,165.87,165.48,165.84,6134.0,160.3745,160.6748,160.297,160.6458,6134.0
2023-10-26 11:30:00,165.92,165.93,165.6,165.73,4004.0,160.7233,160.7329,160.4133,160.5392,4004.0
2023-10-26 11:35:00,165.74,166.12,165.69,166.02,4746.0,160.5489,160.917,160.5005,160.8201,4746.0
2023-10-26 11:40:00,165.98,166.31,165.9,166.31,6324.0,160.7814,161.101,160.7039,161.101,6324.0
2023-10-26 11:45:00,166.38,166.38,166.21,166.28,4546.0,161.1689,161.1689,161.0042,161.072,4546.0
2023-10-26 11:50:00,166.2,166.37,166.17,166.33,4267.0,160.9945,161.1592,160.9654,161.1204,4267.0
2023-10-26 11:55:00,166.31,166.32,166.04,166.06,5048.0,161.101,161.1107,160.8395,160.8589,5048.0
2023-10-26 12:00:00,166.05,166.19,165.92,165.92,4041.0,160.8492,160.9848,160.7233,160.7233,4041.0
2023-10-26 12:05:00,165.91,166.07,165.74,166.07,8048.0,160.7136,160.8686,160.5489,160.8686,8048.0
2023-10-26 12:10:00,165.97,166.2,165.84,166.15,11157.0,160.7717,160.9945,160.6458,160.9461,11157.0
2023-10-26 12:15:00,166.19,166.19,165.84,165.99,10660.0,160.9848,160.9848,160.6458,160.7911,10660.0
2023-10-26 12:20:00,165.96,165.97,165.75,165.93,10778.0,160.762,160.7717,160.5586,160.7329,10778.0
2023-10-26 12:25:00,165.85,165.97,165.8,165.92,3589.0,160.6555,160.7717,160.607,160.7233,3589.0
2023-10-26 12:30:00,165.96,166.1,165.72,165.83,4064.0,160.762,160.8976,160.5295,160.6361,4064.0
2023-10-26 12:35:00,165.88,166.0,165.49,165.66,6021.0,160.6845,160.8008,160.3067,160.4714,6021.0
2023-10-26 12:40:00,165.63,165.77,165.62,165.69,4909.0,160.4423,160.578,160.4327,160.5005,4909.0
2023-10-26 12:45:00,165.7,165.85,165.54,165.81,5902.0,160.5102,160.6555,160.3552,160.6167,5902.0
2023-10-26 12:50:00,165.76,165.83,165.68,165.77,4414.0,160.5683,160.6361,160.4908,160.578,4414.0
2023-10-26 12:55:00,165.73,165.93,165.62,165.71,4965.0,160.5392,160.7329,160.4327,160.5198,4965.0
2023-10-26 13:00:00,165.6,165.74,165.4,165.41,4071.0,160.4133,160.5489,160.2195,160.2292,4071.0
2023-10-26 13:05:00,165.35,165.5,165.25,165.39,3476.0,160.1711,160.3164,160.0742,160.2099,3476.0
2023-10-26 13:10:00,165.39,165.57,165.37,165.57,6999.0,160.2099,160.3842,160.1905,160.3842,6999.0
2023-10-26 13:15:00,165.51,165.56,165.36,165.39,3895.0,160.3261,160.3745,160.1808,160.2099,3895.0
2023-10-26 13:20:00,165.42,165.45,165.16,165.2,5348.0,160.2389,160.268,159.9871,160.0258,5348.0
2023-10-26 13:25:00,165.27,165.31,165.15,165.23,8444.0,160.0936,160.1324,159.9774,160.0549,8444.0
2023-10-26 13:30:00,165.18,165.18,164.85,164.99,4555.0,160.0064,160.0064,159.6868,159.8224,4555.0
2023-10-26 13:35:00,164.95,165.19,164.91,165.02,8030.0,159.7836,160.0161,159.7449,159.8514,8030.0
2023-10-26 13:40:00,164.99,164.99,164.72,164.74,4015.0,159.8224,159.8224,159.5608,159.5802,4015.0
2023-10-26 13:45:00,164.74,164.83,164.6,164.66,10752.0,159.5802,159.6674,159.4446,159.5027,10752.0
2023-10-26 13:50:00,164.63,164.76,164.59,164.76,4168.0,159.4737,159.5996,159.4349,159.5996,4168.0
2023-10-26 13:55:00,164.81,165.07,164.76,165.07,10976.0,159.648,159.8999,159.5996,159.8999,10976.0
2023-10-26 14:00:00,165.03,165.05,164.79,164.83,3820.0,159.8611,159.8805,159.6287,159.6674,3820.0
2023-10-26 14:05:00,164.86,164.92,164.78,164.78,2938.0,159.6965,159.7546,159.619,159.619,2938.0
2023-10-26 14:10:00,164.72,164.97,164.72,164.96,5505.0,159.5608,159.803,159.5608,159.7933,5505.0
2023-10-26 14:15:00,165.02,165.21,164.96,165.14,4882.0,159.8514,160.0355,159.7933,159.9677,4882.0
2023-10-26 14:20:00,165.18,165.26,165.11,165.12,4582.0,160.0064,160.0839,159.9386,159.9483,4582.0
2023-10-26 14:25:00,165.08,165.11,165.01,165.11,2696.0,159.9096,159.9386,159.8418,159.9386,2696.0
2023-10-26 14:30:00,165.11,165.23,165.01,165.03,9209.0,159.9386,160.0549,159.8418,159.8611,9209.0
2023-10-26 14:35:00,164.97,165.24,164.96,165.03,4099.0,159.803,160.0646,159.7933,159.8611,4099.0
2023-10-26 14:40:00,164.98,165.12,164.91,164.98,4669.0,159.8127,159.9483,159.7449,159.8127,4669.0
2023-10-26 14:45:00,165.0,165.13,164.99,165.07,4494.0,159.8321,159.958,159.8224,159.8999,4494.0
2023-10-26 14:50:00,165.09,165.18,164.99,165.13,3657.0,159.9193,160.0064,159.8224,159.958,3657.0
2023-10-26 14:55:00,165.11,165.2,165.09,165.14,6067.0,159.9386,160.0258,159.9193,159.9677,6067.0
2023-10-26 15:00:00,165.14,165.59,165.14,165.59,13385.0,159.9677,160.4036,159.9677,160.4036,13385.0
2023-10-26 15:05:00,165.61,165.69,165.16,165.21,11781.0,160.423,160.5005,159.9871,160.0355,11781.0
2023-10-26 15:10:00,165.25,165.27,165.03,165.08,8231.0,160.0742,160.0936,159.8611,159.9096,8231.0
2023-10-26 15:15:00,165.06,165.15,164.99,164.99,5470.0,159.8902,159.9774,159.8224,159.8224,5470.0
2023-10-26 15:20:00,165.06,165.12,164.92,164.96,4096.0,159.8902,159.9483,159.7546,159.7933,4096.0
2023-10-26 15:25:00,164.95,164.95,164.67,164.7,6376.0,159.7836,159.7836,159.5124,159.5415,6376.0
2023-10-26 15:30:00,164.67,164.74,164.51,164.55,10041.0,159.5124,159.5802,159.3574,159.3962,10041.0
2023-10-26 15:35:00,164.53,164.61,164.33,164.42,8385.0,159.3768,159.4543,159.1831,159.2702,8385.0
2023-10-26 15:40:00,164.4,164.47,164.15,164.36,13726.0,159.2509,159.3187,159.0087,159.2121,13726.0
2023-10-26 15:45:00,164.34,164.49,164.15,164.4,25818.0,159.1927,159.338,159.0087,159.2509,25818.0
2023-10-26 15:50:00,164.42,164.66,164.39,164.46,25727.0,159.2702,159.5027,159.2412,159.309,25727.0
2023-10-26 15:55:00,164.47,164.6,164.37,164.46,80005.0,159.3187,159.4446,159.2218,159.309,80005.0
2023-10-27 09:30:00,163.78,163.78,162.71,162.71,17931.0,158.6503,158.6503,157.6138,157.6138,17931.0
2023-10-27 09:35:00,162.86,163.06,162.26,162.81,8923.0,157.7591,157.9528,157.1779,157.7107,8923.0
2023-10-27 09:40:00,162.96,163.17,162.22,162.38,7161.0,157.856,158.0594,157.1391,157.2941,7161.0
2023-10-27 09:45:00,162.55,162.91,162.55,162.76,5249.0,157.4588,157.8075,157.4588,157.6622,5249.0
2023-10-27 09:50:00,162.75,162.84,161.99,162.56,15412.0,157.6525,157.7397,156.9164,157.4685,15412.0
2023-10-27 09:55:00,162.61,162.66,162.04,162.25,10049.0,157.5169,157.5654,156.9648,157.1682,10049.0
2023-10-27 10:00:00,162.34,162.34,161.51,162.11,19970.0,157.2554,157.2554,156.4514,157.0326,19970.0
2023-10-27 10:05:00,162.11,162.14,161.54,162.14,12838.0,157.0326,157.0617,156.4804,157.0617,12838.0
2023-10-27 10:10:00,162.21,162.46,162.03,162.45,4751.0,157.1295,157.3716,156.9551,157.3619,4751.0
2023-10-27 10:15:00,162.59,162.6,162.11,162.28,7826.0,157.4976,157.5072,157.0326,157.1973,7826.0
2023-10-27 10:20:00,162.13,162.33,161.97,162.0,10791.0,157.052,157.2457,156.897,156.926,10791.0
2023-10-27 10:25:00,161.96,162.27,161.89,162.01,8110.0,156.8873,157.1876,156.8195,156.9357,8110.0
2023-10-27 10:30:00,161.95,162.12,161.52,162.03,17092.0,156.8776,157.0423,156.4611,156.9551,17092.0
2023-10-27 10:35:00,162.03,162.15,161.54,161.59,9900.0,156.9551,157.0713,156.4804,156.5289,9900.0
2023-10-27 10:40:00,161.59,161.76,160.98,161.46,21480.0,156.5289,156.6936,155.938,156.403,21480.0
2023-10-27 10:45:00,161.43,161.52,161.11,161.21,18057.0,156.3739,156.4611,156.0639,156.1608,18057.0
2023-10-27 10:50:00,161.2,161.53,161.01,161.36,9977.0,156.1511,156.4708,155.967,156.3061,9977.0
2023-10-27 10:55:00,161.36,162.0,161.36,161.97,11154.0,156.3061,156.926,156.3061,156.897,11154.0
2023-10-27 11:00:00,162.02,162.15,162.0,162.06,12949.0,156.9454,157.0713,156.926,156.9842,12949.0
2023-10-27 11:05:00,162.03,162.4,161.99,162.31,9521.0,156.9551,157.3135,156.9164,157.2263,9521.0
2023-10-27 11:10:00,162.31,162.63,162.24,162.63,8321.0,157.2263,157.5363,157.1585,157.5363,8321.0
2023-10-27 11:15:00,162.58,162.76,162.51,162.53,8272.0,157.4879,157.6622,157.4201,157.4394,8272.0
2023-10-27 11:20:00,162.47,162.48,162.34,162.37,3552.0,157.3813,157.391,157.2554,157.2844,3552.0
2023-10-27 11:25:00,162.37,162.55,162.21,162.32,4262.0,157.2844,157.4588,157.1295,157.236,4262.0
2023-10-27 11:30:00,162.22,162.7,162.13,162.69,13784.0,157.1391,157.6041,157.052,157.5944,13784.0
2023-10-27 11:35:00,162.6,162.7,162.42,162.42,10797.0,157.5072,157.6041,157.3329,157.3329,10797.0
2023-10-27 11:40:00,162.45,162.5,162.24,162.24,1400.0,157.3619,157.4104,157.1585,157.1585,1400.0
2023-10-27 11:45:00,162.09,162.23,162.06,162.2,1667.0,157.0132,157.1488,156.9842,157.1198,1667.0
2023-10-27 11:50:00,162.11,162.18,161.95,162.05,2734.0,157.0326,157.1004,156.8776,156.9745,2734.0
2023-10-27 11:55:00,162.06,162.1,161.88,162.0,3084.0,156.9842,157.0229,156.8098,156.926,3084.0
2023-10-27 12:00:00,161.9,162.03,161.84,161.86,5851.0,156.8292,156.9551,156.771,156.7904,5851.0
2023-10-27 12:05:00,161.97,162.17,161.83,162.17,2000.0,156.897,157.0907,156.7614,157.0907,2000.0
2023-10-27 12:10:00,162.02,162.05,161.79,161.92,4808.0,156.9454,156.9745,156.7226,156.8485,4808.0
2023-10-27 12:15:00,161.82,161.97,161.79,161.81,3467.0,156.7517,156.897,156.7226,156.742,3467.0
2023-10-27 12:20:00,161.87,161.95,161.77,161.8,2735.0,156.8001,156.8776,156.7032,156.7323,2735.0
2023-10-27 12:25:00,161.75,161.89,161.75,161.88,2303.0,156.6839,156.8195,156.6839,156.8098,2303.0
2023-10-27 12:30:00,161.89,161.94,161.75,161.94,3311.0,156.8195,156.8679,156.6839,156.8679,3311.0
2023-10-27 12:35:00,161.92,161.98,161.85,161.95,2805.0,156.8485,156.9067,156.7807,156.8776,2805.0
2023-10-27 12:40:00,161.92,162.02,161.86,161.87,2310.0,156.8485,156.9454,156.7904,156.8001,2310.0
2023-10-27 12:45:00,161.9,162.01,161.82,161.95,4658.0,156.8292,156.9357,156.7517,156.8776,4658.0
2023-10-27 12:50:00,162.04,162.1,161.94,162.04,2841.0,156.9648,157.0229,156.8679,156.9648,2841.0
2023-10-27 12:55:00,161.98,162.0,161.72,161.72,1704.0,156.9067,156.926,156.6548,156.6548,1704.0
2023-10-27 13:00:00,161.76,162.01,161.76,161.94,3178.0,156.6936,156.9357,156.6936,156.8679,3178.0
2023-10-27 13:05:00,161.94,161.97,161.66,161.86,3314.0,156.8679,156.897,156.5967,156.7904,3314.0
2023-10-27 13:10:00,161.84,161.84,161.55,161.55,929.0,156.771,156.771,156.4901,156.4901,929.0
2023-10-27 13:15:00,161.54,161.58,161.23,161.23,6679.0,156.4804,156.5192,156.1802,156.1802,6679.0
2023-10-27 13:20:00,161.26,161.27,161.09,161.18,2248.0,156.2092,156.2189,156.0445,156.1317,2248.0
2023-10-27 13:25:00,161.07,161.3,161.07,161.24,2975.0,156.0252,156.248,156.0252,156.1898,2975.0
2023-10-27 13:30:00,161.25,161.39,161.16,161.36,8121.0,156.1995,156.3351,156.1123,156.3061,8121.0
2023-10-27 13:35:00,161.36,161.36,161.26,161.26,2515.0,156.3061,156.3061,156.2092,156.2092,2515.0
2023-10-27 13:40:00,161.26,161.37,161.2,161.22,7258.0,156.2092,156.3158,156.1511,156.1705,7258.0
2023-10-27 13:45:00,161.12,161.3,161.12,161.19,4755.0,156.0736,156.248,156.0736,156.1414,4755.0
2023-10-27 13:50:00,161.27,161.3,160.92,160.92,1899.0,156.2189,156.248,155.8799,155.8799,1899.0
2023-10-27 13:55:00,160.9,161.03,160.87,160.91,3006.0,155.8605,155.9864,155.8314,155.8702,3006.0
2023-10-27 14:00:00,160.86,160.92,160.83,160.9,1051.0,155.8217,155.8799,155.7927,155.8605,1051.0
2023-10-27 14:05:00,160.92,160.97,160.62,160.9,5544.0,155.8799,155.9283,155.5893,155.8605,5544.0
2023-10-27 14:10:00,160.91,160.96,160.74,160.87,6869.0,155.8702,155.9186,155.7055,155.8314,6869.0
2023-10-27 14:15:00,160.98,161.02,160.67,160.67,4683.0,155.938,155.9767,155.6377,155.6377,4683.0
2023-10-27 14:20:00,160.64,160.77,160.64,160.71,8116.0,155.6086,155.7346,155.6086,155.6764,8116.0
2023-10-27 14:25:00,160.61,160.61,160.28,160.38,4115.0,155.5796,155.5796,155.2599,155.3568,4115.0
2023-10-27 14:30:00,160.29,160.63,160.29,160.63,3152.0,155.2696,155.5989,155.2696,155.5989,3152.0
2023-10-27 14:35:00,160.49,160.69,160.44,160.69,2740.0,155.4633,155.6571,155.4149,155.6571,2740.0
2023-10-27 14:40:00,160.69,160.8,160.61,160.8,2675.0,155.6571,155.7636,155.5796,155.7636,2675.0
2023-10-27 14:45:00,160.88,160.88,160.66,160.66,2536.0,155.8411,155.8411,155.628,155.628,2536.0
2023-10-27 14:50:00,160.59,160.61,160.37,160.39,2947.0,155.5602,155.5796,155.3471,155.3665,2947.0
2023-10-27 14:55:00,160.36,160.36,160.14,160.25,6516.0,155.3374,155.3374,155.1243,155.2308,6516.0
2023-10-27 15:00:00,160.3,160.37,160.16,160.19,5399.0,155.2793,155.3471,155.1437,155.1727,5399.0
2023-10-27 15:05:00,160.18,160.33,160.01,160.01,6703.0,155.163,155.3083,154.9984,154.9984,6703.0
2023-10-27 15:10:00,160.01,160.22,159.97,160.15,8775.0,154.9984,155.2018,154.9596,155.134,8775.0
2023-10-27 15:15:00,160.09,160.15,159.98,160.02,5516.0,155.0759,155.134,154.9693,155.0081,5516.0
2023-10-27 15:20:00,160.03,160.2,159.89,160.1,7490.0,155.0177,155.1824,154.8821,155.0855,7490.0
2023-10-27 15:25:00,160.19,160.5,160.19,160.5,3119.0,155.1727,155.473,155.1727,155.473,3119.0
2023-10-27 15:30:00,160.53,160.58,160.28,160.32,6232.0,155.5021,155.5505,155.2599,155.2987,6232.0
2023-10-27 15:35:00,160.29,160.39,160.17,160.28,4507.0,155.2696,155.3665,155.1534,155.2599,4507.0
2023-10-27 15:40:00,160.3,160.35,160.1,160.14,12215.0,155.2793,155.3277,155.0855,155.1243,12215.0
2023-10-27 15:45:00,160.15,160.51,160.15,160.51,17707.0,155.134,155.4827,155.134,155.4827,17707.0
2023-10-27 15:50:00,160.49,160.73,160.38,160.55,24727.0,155.4633,155.6958,155.3568,155.5215,24727.0
2023-10-27 15:55:00,160.55,160.81,160.31,160.68,92595.0,155.5215,155.7733,155.289,155.6474,92595.0
2023-10-30 09:30:00,161.55,162.94,161.55,162.18,12120.0,156.4901,157.8366,156.4901,157.1004,12120.0
2023-10-30 09:35:00,162.25,162.65,162.0,162.64,4283.0,157.1682,157.5557,156.926,157.546,4283.0
2023-10-30 09:40:00,162.68,163.09,162.67,162.95,4722.0,157.5847,157.9819,157.5751,157.8463,4722.0
2023-10-30 09:45:00,162.97,163.08,162.53,162.58,4797.0,157.8657,157.9722,157.4394,157.4879,4797.0
2023-10-30 09:50:00,162.74,163.23,162.74,163.23,4738.0,157.6429,158.1175,157.6429,158.1175,4738.0
2023-10-30 09:55:00,163.34,163.37,163.0,163.24,12993.0,158.2241,158.2531,157.8947,158.1272,12993.0
2023-10-30 10:00:00,163.24,163.6,163.24,163.54,4735.0,158.1272,158.4759,158.1272,158.4178,4735.0
2023-10-30 10:05:00,163.49,163.6,163.29,163.52,3425.0,158.3694,158.4759,158.1756,158.3984,3425.0
2023-10-30 10:10:00,163.48,163.52,162.73,162.73,4492.0,158.3597,158.3984,157.6332,157.6332,4492.0
2023-10-30 10:15:00,162.66,162.93,162.41,162.81,7731.0,157.5654,157.8269,157.3232,157.7107,7731.0
2023-10-30 10:20:00,162.94,163.11,162.87,162.95,7257.0,157.8366,158.0013,157.7688,157.8463,7257.0
2023-10-30 10:25:00,162.92,163.23,162.91,163.16,3697.0,157.8172,158.1175,157.8075,158.0497,3697.0
2023-10-30 10:30:00,162.94,163.11,162.8,163.1,4763.0,157.8366,158.0013,157.701,157.9916,4763.0
2023-10-30 10:35:00,163.08,163.21,162.72,162.83,5267.0,157.9722,158.0981,157.6235,157.73,5267.0
2023-10-30 10:40:00,162.92,162.92,162.64,162.67,2256.0,157.8172,157.8172,157.546,157.5751,2256.0
2023-10-30 10:45:00,162.73,162.9,162.56,162.8,6623.0,157.6332,157.7978,157.4685,157.701,6623.0
2023-10-30 10:50:00,162.81,162.89,162.62,162.64,3934.0,157.7107,157.7882,157.5266,157.546,3934.0
2023-10-30 10:55:00,162.61,162.7,162.42,162.59,4876.0,157.5169,157.6041,157.3329,157.4976,4876.0
2023-10-30 11:00:00,162.63,162.98,162.63,162.95,2846.0,157.5363,157.8753,157.5363,157.8463,2846.0
2023-10-30 11:05:00,163.02,163.1,162.85,162.94,3563.0,157.9141,157.9916,157.7494,157.8366,3563.0
2023-10-30 11:10:00,163.04,163.19,163.0,163.05,4411.0,157.9335,158.0788,157.8947,157.9432,4411.0
2023-10-30 11:15:00,163.18,163.28,163.01,163.11,3408.0,158.0691,158.1659,157.9044,158.0013,3408.0
2023-10-30 11:20:00,163.11,163.13,162.92,163.09,3276.0,158.0013,158.0206,157.8172,157.9819,3276.0
2023-10-30 11:25:00,163.06,163.22,162.98,163.14,8011.0,157.9528,158.1078,157.8753,158.0303,8011.0
2023-10-30 11:30:00,163.23,163.72,163.2,163.59,11198.0,158.1175,158.5922,158.0885,158.4662,11198.0
2023-10-30 11:35:00,163.51,163.75,163.49,163.57,20708.0,158.3887,158.6212,158.3694,158.4469,20708.0
2023-10-30 11:40:00,163.5,163.96,163.45,163.96,11709.0,158.3791,158.8246,158.3306,158.8246,11709.0
2023-10-30 11:45:00,163.91,163.94,163.71,163.72,8346.0,158.7762,158.8053,158.5825,158.5922,8346.0
2023-10-30 11:50:00,163.72,163.91,163.72,163.9,3850.0,158.5922,158.7762,158.5922,158.7665,3850.0
2023-10-30 11:55:00,163.88,164.04,163.86,163.92,5481.0,158.7472,158.9021,158.7278,158.7859,5481.0
2023-10-30 12:00:00,163.93,164.03,163.84,163.94,3470.0,158.7956,158.8925,158.7084,158.8053,3470.0
2023-10-30 12:05:00,163.98,164.12,163.89,163.92,5809.0,158.844,158.9796,158.7568,158.7859,5809.0
2023-10-30 12:10:00,163.88,164.11,163.88,164.06,3150.0,158.7472,158.97,158.7472,158.9215,3150.0
2023-10-30 12:15:00,164.06,164.13,164.0,164.0,3247.0,158.9215,158.9893,158.8634,158.8634,3247.0
2023-10-30 12:20:00,164.12,164.12,163.98,164.03,2462.0,158.9796,158.9796,158.844,158.8925,2462.0
2023-10-30 12:25:00,164.03,164.17,163.93,164.05,5001.0,158.8925,159.0281,158.7956,158.9118,5001.0
2023-10-30 12:30:00,164.07,164.17,163.98,164.17,3886.0,158.9312,159.0281,158.844,159.0281,3886.0
2023-10-30 12:35:00,164.2,164.31,164.1,164.1,5648.0,159.0571,159.1637,158.9603,158.9603,5648.0
2023-10-30 12:40:00,164.04,164.04,163.88,163.98,1117.0,158.9021,158.9021,158.7472,158.844,1117.0
2023-10-30 12:45:00,163.99,163.99,163.7,163.81,3906.0,158.8537,158.8537,158.5728,158.6793,3906.0
2023-10-30 12:50:00,163.93,164.0,163.86,163.89,13644.0,158.7956,158.8634,158.7278,158.7568,13644.0
2023-10-30 12:55:00,163.92,163.99,163.7,163.74,4272.0,158.7859,158.8537,158.5728,158.6115,4272.0
2023-10-30 13:00:00,163.79,164.08,163.79,164.06,4776.0,158.66,158.9409,158.66,158.9215,4776.0
2023-10-30 13:05:00,164.05,164.07,163.88,163.96,1701.0,158.9118,158.9312,158.7472,158.8246,1701.0
2023-10-30 13:10:00,164.0,164.26,164.0,164.26,3791.0,158.8634,159.1153,158.8634,159.1153,3791.0
2023-10-30 13:15:00,164.27,164.35,164.27,164.27,2617.0,159.1249,159.2024,159.1249,159.1249,2617.0
2023-10-30 13:20:00,164.3,164.61,164.27,164.61,8330.0,159.154,159.4543,159.1249,159.4543,8330.0
2023-10-30 13:25:00,164.59,164.95,164.51,164.9,20468.0,159.4349,159.7836,159.3574,159.7352,20468.0
2023-10-30 13:30:00,164.93,165.07,164.91,164.91,11758.0,159.7643,159.8999,159.7449,159.7449,11758.0
2023-10-30 13:35:00,164.97,165.11,164.81,164.95,8672.0,159.803,159.9386,159.648,159.7836,8672.0
2023-10-30 13:40:00,164.96,165.13,164.94,165.07,5520.0,159.7933,159.958,159.774,159.8999,5520.0
2023-10-30 13:45:00,165.12,165.15,165.03,165.14,12073.0,159.9483,159.9774,159.8611,159.9677,12073.0
2023-10-30 13:50:00,165.14,165.15,165.09,165.1,5964.0,159.9677,159.9774,159.9193,159.9289,5964.0
2023-10-30 13:55:00,165.11,165.22,165.08,165.2,6211.0,159.9386,160.0452,159.9096,160.0258,6211.0
2023-10-30 14:00:00,165.2,165.3,165.11,165.25,14770.0,160.0258,160.1227,159.9386,160.0742,14770.0
2023-10-30 14:05:00,165.25,165.25,165.1,165.12,10460.0,160.0742,160.0742,159.9289,159.9483,10460.0
2023-10-30 14:10:00,165.08,165.25,165.08,165.18,11837.0,159.9096,160.0742,159.9096,160.0064,11837.0
2023-10-30 14:15:00,165.18,165.21,164.95,165.01,13281.0,160.0064,160.0355,159.7836,159.8418,13281.0
2023-10-30 14:20:00,165.02,165.23,165.01,165.2,20266.0,159.8514,160.0549,159.8418,160.0258,20266.0
2023-10-30 14:25:00,165.22,165.38,165.21,165.36,8383.0,160.0452,160.2002,160.0355,160.1808,8383.0
2023-10-30 14:30:00,165.33,165.38,165.26,165.35,4829.0,160.1517,160.2002,160.0839,160.1711,4829.0
2023-10-30 14:35:00,165.37,165.46,165.34,165.4,7354.0,160.1905,160.2777,160.1614,160.2195,7354.0
2023-10-30 14:40:00,165.4,165.51,165.38,165.51,8842.0,160.2195,160.3261,160.2002,160.3261,8842.0
2023-10-30 14:45:00,165.47,165.7,165.47,165.5,8840.0,160.2874,160.5102,160.2874,160.3164,8840.0
2023-10-30 14:50:00,165.54,165.56,165.49,165.54,8214.0,160.3552,160.3745,160.3067,160.3552,8214.0
2023-10-30 14:55:00,165.53,165.56,165.42,165.44,12608.0,160.3455,160.3745,160.2389,160.2583,12608.0
2023-10-30 15:00:00,165.41,165.69,165.41,165.52,8727.0,160.2292,160.5005,160.2292,160.3358,8727.0
2023-10-30 15:05:00,165.49,165.73,165.48,165.55,9208.0,160.3067,160.5392,160.297,160.3648,9208.0
2023-10-30 15:10:00,165.59,165.65,165.54,165.6,5079.0,160.4036,160.4617,160.3552,160.4133,5079.0
2023-10-30 15:15:00,165.6,165.73,165.59,165.72,13413.0,160.4133,160.5392,160.4036,160.5295,13413.0
2023-10-30 15:20:00,165.7,165.87,165.68,165.78,30318.0,160.5102,160.6748,160.4908,160.5876,30318.0
2023-10-30 15:25:00,165.75,165.8,165.57,165.7,7657.0,160.5586,160.607,160.3842,160.5102,7657.0
2023-10-30 15:30:00,165.7,165.72,165.61,165.67,10310.0,160.5102,160.5295,160.423,160.4811,10310.0
2023-10-30 15:35:00,165.69,165.7,165.47,165.59,15514.0,160.5005,160.5102,160.2874,160.4036,15514.0
2023-10-30 15:40:00,165.59,165.71,165.52,165.71,21863.0,160.4036,160.5198,160.3358,160.5198,21863.0
2023-10-30 15:45:00,165.7,165.77,165.55,165.7,31610.0,160.5102,160.578,160.3648,160.5102,31610.0
2023-10-30 15:50:00,165.7,165.75,165.46,165.56,79980.0,160.5102,160.5586,160.2777,160.3745,79980.0
2023-10-30 15:55:00,165.56,165.63,165.42,165.51,131350.0,160.3745,160.4423,160.2389,160.3261,131350.0
2023-10-31 09:30:00,166.62,168.0,166.62,167.31,26858.0,161.4013,162.7381,161.4013,162.0697,26858.0
2023-10-31 09:35:00,167.17,167.72,167.07,167.53,15004.0,161.9341,162.4669,161.8372,162.2828,15004.0
2023-10-31 09:40:00,167.53,168.0,167.26,168.0,11081.0,162.2828,162.7381,162.0213,162.7381,11081.0
2023-10-31 09:45:00,167.99,168.13,167.46,167.6,15214.0,162.7284,162.864,162.215,162.3506,15214.0
2023-10-31 09:50:00,167.65,168.32,167.6,168.0,17706.0,162.3991,163.0481,162.3506,162.7381,17706.0
2023-10-31 09:55:00,168.06,168.12,167.86,168.0,11278.0,162.7962,162.8544,162.6025,162.7381,11278.0
2023-10-31 10:00:00,167.94,167.97,167.31,167.47,36317.0,162.68,162.7091,162.0697,162.2247,36317.0
2023-10-31 10:05:00,167.42,167.58,167.19,167.27,32029.0,162.1763,162.3313,161.9535,162.031,32029.0
2023-10-31 10:10:00,167.38,167.67,167.24,167.67,21036.0,162.1375,162.4184,162.0019,162.4184,21036.0
2023-10-31 10:15:00,167.68,167.78,167.36,167.62,15694.0,162.4281,162.525,162.1182,162.37,15694.0
2023-10-31 10:20:00,167.61,167.61,167.17,167.17,17409.0,162.3603,162.3603,161.9341,161.9341,17409.0
2023-10-31 10:25:00,167.1,167.26,167.01,167.21,12226.0,161.8663,162.0213,161.7791,161.9729,12226.0
2023-10-31 10:30:00,167.25,167.27,166.96,166.96,14434.0,162.0116,162.031,161.7307,161.7307,14434.0
2023-10-31 10:35:00,167.04,167.11,166.94,167.08,5239.0,161.8082,161.876,161.7113,161.8469,5239.0
2023-10-31 10:40:00,167.02,167.31,166.97,167.14,26630.0,161.7888,162.0697,161.7404,161.905,26630.0
2023-10-31 10:45:00,167.15,167.25,167.05,167.18,10904.0,161.9147,162.0116,161.8179,161.9438,10904.0
2023-10-31 10:50:00,167.09,167.18,167.05,167.1,3300.0,161.8566,161.9438,161.8179,161.8663,3300.0
2023-10-31 10:55:00,167.05,167.14,166.95,167.06,5929.0,161.8179,161.905,161.721,161.8276,5929.0
2023-10-31 11:00:00,166.98,167.07,166.64,166.65,7661.0,161.7501,161.8372,161.4207,161.4304,7661.0
2023-10-31 11:05:00,166.59,166.79,166.56,166.77,24703.0,161.3723,161.566,161.3432,161.5466,24703.0
2023-10-31 11:10:00,166.77,166.97,166.75,166.97,9592.0,161.5466,161.7404,161.5273,161.7404,9592.0
2023-10-31 11:15:00,166.91,167.0,166.8,166.86,29086.0,161.6823,161.7694,161.5757,161.6338,29086.0
2023-10-31 11:20:00,166.85,166.85,166.61,166.72,8015.0,161.6241,161.6241,161.3916,161.4982,8015.0
2023-10-31 11:25:00,166.74,167.19,166.72,167.0,7288.0,161.5176,161.9535,161.4982,161.7694,7288.0
2023-10-31 11:30:00,167.12,167.12,166.87,167.01,2873.0,161.8857,161.8857,161.6435,161.7791,2873.0
2023-10-31 11:35:00,167.03,167.12,166.92,167.02,2621.0,161.7985,161.8857,161.6919,161.7888,2621.0
2023-10-31 11:40:00,167.04,167.05,166.9,167.03,2961.0,161.8082,161.8179,161.6726,161.7985,2961.0
2023-10-31 11:45:00,166.99,167.15,166.98,167.11,5960.0,161.7597,161.9147,161.7501,161.876,5960.0
2023-10-31 11:50:00,167.1,167.19,167.1,167.15,1596.0,161.8663,161.9535,161.8663,161.9147,1596.0
2023-10-31 11:55:00,167.19,167.54,167.18,167.46,5477.0,161.9535,162.2925,161.9438,162.215,5477.0
2023-10-31 12:00:00,167.46,167.46,167.24,167.24,2683.0,162.215,162.215,162.0019,162.0019,2683.0
2023-10-31 12:05:00,167.27,167.28,167.06,167.19,6890.0,162.031,162.0407,161.8276,161.9535,6890.0
2023-10-31 12:10:00,167.2,167.21,167.03,167.08,3905.0,161.9632,161.9729,161.7985,161.8469,3905.0
2023-10-31 12:15:00,167.1,167.17,166.84,167.1,5484.0,161.8663,161.9341,161.6144,161.8663,5484.0
2023-10-31 12:20:00,167.04,167.04,166.79,166.84,2491.0,161.8082,161.8082,161.566,161.6144,2491.0
2023-10-31 12:25:00,166.86,167.0,166.78,166.99,7449.0,161.6338,161.7694,161.5563,161.7597,7449.0
2023-10-31 12:30:00,166.95,167.23,166.95,167.03,5428.0,161.721,161.9922,161.721,161.7985,5428.0
2023-10-31 12:35:00,166.97,167.23,166.89,167.2,4511.0,161.7404,161.9922,161.6629,161.9632,4511.0
2023-10-31 12:40:00,167.15,167.37,167.15,167.25,5278.0,161.9147,162.1278,161.9147,162.0116,5278.0
2023-10-31 12:45:00,167.28,167.28,167.11,167.25,1925.0,162.0407,162.0407,161.876,162.0116,1925.0
2023-10-31 12:50:00,167.28,167.4,167.28,167.4,1512.0,162.0407,162.1569,162.0407,162.1569,1512.0
2023-10-31 12:55:00,167.42,167.6,167.41,167.55,11653.0,162.1763,162.3506,162.1666,162.3022,11653.0
2023-10-31 13:00:00,167.54,167.81,167.54,167.81,8570.0,162.2925,162.5541,162.2925,162.5541,8570.0
2023-10-31 13:05:00,167.81,167.91,167.8,167.9,5734.0,162.5541,162.6509,162.5444,162.6412,5734.0
2023-10-31 13:10:00,167.9,168.01,167.73,167.98,7243.0,162.6412,162.7478,162.4766,162.7187,7243.0
2023-10-31 13:15:00,168.0,168.1,167.99,168.03,7453.0,162.7381,162.835,162.7284,162.7672,7453.0
2023-10-31 13:20:00,167.98,168.2,167.98,168.2,5965.0,162.7187,162.9318,162.7187,162.9318,5965.0
2023-10-31 13:25:00,168.21,168.24,168.06,168.13,6703.0,162.9415,162.9706,162.7962,162.864,6703.0
2023-10-31 13:30:00,168.16,168.31,168.07,168.25,8561.0,162.8931,163.0384,162.8059,162.9803,8561.0
2023-10-31 13:35:00,168.25,168.3,168.2,168.3,3636.0,162.9803,163.0287,162.9318,163.0287,3636.0
2023-10-31 13:40:00,168.33,168.39,168.24,168.34,14552.0,163.0578,163.1159,162.9706,163.0675,14552.0
2023-10-31 13:45:00,168.29,168.41,168.29,168.38,5618.0,163.019,163.1353,163.019,163.1062,5618.0
2023-10-31 13:50:00,168.39,168.4,168.33,168.35,5350.0,163.1159,163.1256,163.0578,163.0772,5350.0
2023-10-31 13:55:00,168.37,168.41,168.31,168.37,7291.0,163.0965,163.1353,163.0384,163.0965,7291.0
2023-10-31 14:00:00,168.39,168.45,168.17,168.25,11724.0,163.1159,163.174,162.9028,162.9803,11724.0
2023-10-31 14:05:00,168.27,168.37,167.95,167.95,11497.0,162.9997,163.0965,162.6897,162.6897,11497.0
2023-10-31 14:10:00,167.99,168.07,167.94,167.96,5109.0,162.7284,162.8059,162.68,162.6994,5109.0
2023-10-31 14:15:00,167.94,168.01,167.75,167.75,12517.0,162.68,162.7478,162.4959,162.4959,12517.0
2023-10-31 14:20:00,167.74,167.85,167.72,167.85,15978.0,162.4863,162.5928,162.4669,162.5928,15978.0
2023-10-31 14:25:00,167.82,167.87,167.68,167.71,9756.0,162.5638,162.6122,162.4281,162.4572,9756.0
2023-10-31 14:30:00,167.73,167.81,167.72,167.78,3306.0,162.4766,162.5541,162.4669,162.525,3306.0
2023-10-31 14:35:00,167.77,167.77,167.57,167.6,4597.0,162.5153,162.5153,162.3216,162.3506,4597.0
2023-10-31 14:40:00,167.65,167.72,167.58,167.72,3699.0,162.3991,162.4669,162.3313,162.4669,3699.0
2023-10-31 14:45:00,167.68,167.8,167.68,167.73,3797.0,162.4281,162.5444,162.4281,162.4766,3797.0
2023-10-31 14:50:00,167.8,167.83,167.75,167.81,4874.0,162.5444,162.5734,162.4959,162.5541,4874.0
2023-10-31 14:55:00,167.8,167.85,167.76,167.8,12895.0,162.5444,162.5928,162.5056,162.5444,12895.0
2023-10-31 15:00:00,167.81,167.83,167.65,167.67,15384.0,162.5541,162.5734,162.3991,162.4184,15384.0
2023-10-31 15:05:00,167.67,167.67,167.41,167.55,6522.0,162.4184,162.4184,162.1666,162.3022,6522.0
2023-10-31 15:10:00,167.56,167.66,167.5,167.55,12708.0,162.3119,162.4088,162.2538,162.3022,12708.0
2023-10-31 15:15:00,167.56,167.68,167.55,167.67,6689.0,162.3119,162.4281,162.3022,162.4184,6689.0
2023-10-31 15:20:00,167.65,167.74,167.64,167.73,8383.0,162.3991,162.4863,162.3894,162.4766,8383.0
2023-10-31 15:25:00,167.7,167.79,167.7,167.76,7432.0,162.4475,162.5347,162.4475,162.5056,7432.0
2023-10-31 15:30:00,167.76,167.79,167.61,167.65,16424.0,162.5056,162.5347,162.3603,162.3991,16424.0
2023-10-31 15:35:00,167.65,167.73,167.42,167.51,14837.0,162.3991,162.4766,162.1763,162.2635,14837.0
2023-10-31 15:40:00,167.5,167.66,167.49,167.65,15878.0,162.2538,162.4088,162.2441,162.3991,15878.0
2023-10-31 15:45:00,167.64,167.72,167.48,167.66,27521.0,162.3894,162.4669,162.2344,162.4088,27521.0
2023-10-31 15:50:00,167.67,167.67,167.52,167.61,52710.0,162.4184,162.4184,162.2731,162.3603,52710.0
2023-10-31 15:55:00,167.62,167.73,167.39,167.43,135847.0,162.37,162.4766,162.1472,162.186,135847.0
2023-11-01 09:30:00,168.05,168.53,167.92,167.93,12768.0,162.7865,163.2515,162.6606,162.6703,12768.0
2023-11-01 09:35:00,168.11,168.11,167.26,167.58,5613.0,162.8447,162.8447,162.0213,162.3313,5613.0
2023-11-01 09:40:00,167.63,167.63,166.81,166.83,3919.0,162.3797,162.3797,161.5854,161.6048,3919.0
2023-11-01 09:45:00,166.92,167.34,166.92,167.34,3167.0,161.6919,162.0988,161.6919,162.0988,3167.0
2023-11-01 09:50:00,167.21,167.41,167.16,167.32,2653.0,161.9729,162.1666,161.9244,162.0794,2653.0
2023-11-01 09:55:00,167.31,167.43,167.19,167.35,10166.0,162.0697,162.186,161.9535,162.1085,10166.0
2023-11-01 10:00:00,167.44,167.9,167.44,167.6,12187.0,162.1957,162.6412,162.1957,162.3506,12187.0
2023-11-01 10:05:00,167.54,167.86,167.45,167.86,4531.0,162.2925,162.6025,162.2053,162.6025,4531.0
2023-11-01 10:10:00,167.77,168.23,167.66,168.22,3410.0,162.5153,162.9609,162.4088,162.9512,3410.0
2023-11-01 10:15:00,168.31,168.31,168.06,168.27,3559.0,163.0384,163.0384,162.7962,162.9997,3559.0
2023-11-01 10:20:00,168.34,168.54,168.33,168.46,2228.0,163.0675,163.2612,163.0578,163.1837,2228.0
2023-11-01 10:25:00,168.41,168.44,168.24,168.24,1800.0,163.1353,163.1643,162.9706,162.9706,1800.0
2023-11-01 10:30:00,168.24,168.25,168.0,168.17,2807.0,162.9706,162.9803,162.7381,162.9028,2807.0
2023-11-01 10:35:00,168.29,168.32,168.09,168.22,3726.0,163.019,163.0481,162.8253,162.9512,3726.0
2023-11-01 10:40:00,168.23,168.3,168.17,168.17,2156.0,162.9609,163.0287,162.9028,162.9028,2156.0
2023-11-01 10:45:00,168.21,168.38,168.21,168.27,9064.0,162.9415,163.1062,162.9415,162.9997,9064.0
2023-11-01 10:50:00,168.28,168.28,167.87,167.87,5367.0,163.0093,163.0093,162.6122,162.6122,5367.0
2023-11-01 10:55:00,167.84,168.05,167.84,168.05,2107.0,162.5831,162.7865,162.5831,162.7865,2107.0
2023-11-01 11:00:00,168.14,168.26,168.1,168.12,5175.0,162.8737,162.99,162.835,162.8544,5175.0
2023-11-01 11:05:00,168.1,168.31,168.07,168.31,4222.0,162.835,163.0384,162.8059,163.0384,4222.0
2023-11-01 11:10:00,168.39,168.39,168.21,168.24,1954.0,163.1159,163.1159,162.9415,162.9706,1954.0
2023-11-01 11:15:00,168.11,168.23,167.99,168.23,2071.0,162.8447,162.9609,162.7284,162.9609,2071.0
2023-11-01 11:20:00,168.11,168.19,167.91,168.15,4087.0,162.8447,162.9222,162.6509,162.8834,4087.0
2023-11-01 11:25:00,168.2,168.26,168.16,168.2,2014.0,162.9318,162.99,162.8931,162.9318,2014.0
2023-11-01 11:30:00,168.18,168.29,168.15,168.24,2321.0,162.9125,163.019,162.8834,162.9706,2321.0
2023-11-01 11:35:00,168.23,168.43,168.2,168.25,8784.0,162.9609,163.1546,162.9318,162.9803,8784.0
2023-11-01 11:40:00,168.28,168.35,168.18,168.27,9974.0,163.0093,163.0772,162.9125,162.9997,9974.0
2023-11-01 11:45:00,168.27,168.33,168.22,168.27,5823.0,162.9997,163.0578,162.9512,162.9997,5823.0
2023-11-01 11:50:00,168.36,168.36,168.2,168.25,9186.0,163.0868,163.0868,162.9318,162.9803,9186.0
2023-11-01 11:55:00,168.23,168.25,167.95,168.08,7188.0,162.9609,162.9803,162.6897,162.8156,7188.0
2023-11-01 12:00:00,168.02,168.15,167.87,167.95,3442.0,162.7575,162.8834,162.6122,162.6897,3442.0
2023-11-01 12:05:00,167.97,168.03,167.8,168.01,10891.0,162.7091,162.7672,162.5444,162.7478,10891.0
2023-11-01 12:10:00,168.11,168.16,167.87,167.91,6840.0,162.8447,162.8931,162.6122,162.6509,6840.0
2023-11-01 12:15:00,167.88,167.88,167.71,167.86,7443.0,162.6219,162.6219,162.4572,162.6025,7443.0
2023-11-01 12:20:00,167.82,167.84,167.69,167.71,9544.0,162.5638,162.5831,162.4378,162.4572,9544.0
2023-11-01 12:25:00,167.67,167.71,167.55,167.65,4032.0,162.4184,162.4572,162.3022,162.3991,4032.0
2023-11-01 12:30:00,167.59,167.77,167.55,167.74,4625.0,162.341,162.5153,162.3022,162.4863,4625.0
2023-11-01 12:35:00,167.69,167.75,167.48,167.48,6434.0,162.4378,162.4959,162.2344,162.2344,6434.0
2023-11-01 12:40:00,167.43,167.56,167.43,167.55,2425.0,162.186,162.3119,162.186,162.3022,2425.0
2023-11-01 12:45:00,167.52,167.62,167.46,167.52,3386.0,162.2731,162.37,162.215,162.2731,3386.0
2023-11-01 12:50:00,167.52,167.65,167.47,167.55,2403.0,162.2731,162.3991,162.2247,162.3022,2403.0
2023-11-01 12:55:00,167.52,167.54,167.37,167.41,2247.0,162.2731,162.2925,162.1278,162.1666,2247.0
2023-11-01 13:00:00,167.41,167.75,167.41,167.74,28188.0,162.1666,162.4959,162.1666,162.4863,28188.0
2023-11-01 13:05:00,167.72,167.88,167.72,167.87,7014.0,162.4669,162.6219,162.4669,162.6122,7014.0
2023-11-01 13:10:00,167.9,167.9,167.69,167.74,9716.0,162.6412,162.6412,162.4378,162.4863,9716.0
2023-11-01 13:15:00,167.74,167.85,167.73,167.78,6531.0,162.4863,162.5928,162.4766,162.525,6531.0
2023-11-01 13:20:00,167.83,167.83,167.4,167.5,5678.0,162.5734,162.5734,162.1569,162.2538,5678.0
2023-11-01 13:25:00,167.49,167.54,167.35,167.46,1882.0,162.2441,162.2925,162.1085,162.215,1882.0
2023-11-01 13:30:00,167.46,167.46,167.19,167.37,4781.0,162.215,162.215,161.9535,162.1278,4781.0
2023-11-01 13:35:00,167.36,167.55,167.36,167.52,4090.0,162.1182,162.3022,162.1182,162.2731,4090.0
2023-11-01 13:40:00,167.52,167.81,167.52,167.79,5235.0,162.2731,162.5541,162.2731,162.5347,5235.0
2023-11-01 13:45:00,167.8,167.8,167.62,167.78,4383.0,162.5444,162.5444,162.37,162.525,4383.0
2023-11-01 13:50:00,167.8,168.18,167.8,168.11,4949.0,162.5444,162.9125,162.5444,162.8447,4949.0
2023-11-01 13:55:00,168.05,168.14,168.05,168.12,10150.0,162.7865,162.8737,162.7865,162.8544,10150.0
2023-11-01 14:00:00,168.06,168.28,167.96,167.96,6989.0,162.7962,163.0093,162.6994,162.6994,6989.0
2023-11-01 14:05:00,168.01,168.06,167.89,168.03,2600.0,162.7478,162.7962,162.6316,162.7672,2600.0
2023-11-01 14:10:00,168.11,168.16,167.94,167.94,5947.0,162.8447,162.8931,162.68,162.68,5947.0
2023-11-01 14:15:00,167.91,168.0,167.79,168.0,3503.0,162.6509,162.7381,162.5347,162.7381,3503.0
2023-11-01 14:20:00,168.02,168.19,168.02,168.05,2781.0,162.7575,162.9222,162.7575,162.7865,2781.0
2023-11-01 14:25:00,168.12,168.56,168.11,168.3,10821.0,162.8544,163.2806,162.8447,163.0287,10821.0
2023-11-01 14:30:00,168.35,168.66,168.31,168.31,6512.0,163.0772,163.3774,163.0384,163.0384,6512.0
2023-11-01 14:35:00,168.33,168.63,168.31,168.55,9293.0,163.0578,163.3484,163.0384,163.2709,9293.0
2023-11-01 14:40:00,168.53,168.53,168.1,168.27,11102.0,163.2515,163.2515,162.835,162.9997,11102.0
2023-11-01 14:45:00,168.23,168.4,168.11,168.4,8949.0,162.9609,163.1256,162.8447,163.1256,8949.0
2023-11-01 14:50:00,168.35,168.78,168.34,168.73,14558.0,163.0772,163.4937,163.0675,163.4452,14558.0
2023-11-01 14:55:00,168.75,168.95,168.62,168.95,10078.0,163.4646,163.6584,163.3387,163.6584,10078.0
2023-11-01 15:00:00,168.99,169.54,168.99,169.52,17353.0,163.6971,164.2299,163.6971,164.2105,17353.0
2023-11-01 15:05:00,169.6,169.75,169.38,169.61,13626.0,164.288,164.4333,164.0749,164.2977,13626.0
2023-11-01 15:10:00,169.65,169.65,169.35,169.49,8656.0,164.3364,164.3364,164.0458,164.1814,8656.0
2023-11-01 15:15:00,169.51,169.64,169.31,169.44,5628.0,164.2008,164.3267,164.0071,164.133,5628.0
2023-11-01 15:20:00,169.54,169.58,169.39,169.53,11924.0,164.2299,164.2686,164.0846,164.2202,11924.0
2023-11-01 15:25:00,169.47,169.53,169.27,169.36,20204.0,164.1621,164.2202,163.9683,164.0555,20204.0
2023-11-01 15:30:00,169.35,169.46,169.31,169.42,29251.0,164.0458,164.1524,164.0071,164.1136,29251.0
2023-11-01 15:35:00,169.39,169.5,169.21,169.25,17591.0,164.0846,164.1911,163.9102,163.949,17591.0
2023-11-01 15:40:00,169.24,169.27,169.13,169.14,11649.0,163.9393,163.9683,163.8327,163.8424,11649.0
2023-11-01 15:45:00,169.12,169.22,169.09,169.18,16286.0,163.823,163.9199,163.794,163.8812,16286.0
2023-11-01 15:50:00,169.2,169.24,168.99,169.23,25622.0,163.9005,163.9393,163.6971,163.9296,25622.0
2023-11-01 15:55:00,169.24,169.37,169.17,169.29,69132.0,163.9393,164.0652,163.8715,163.9877,69132.0
2023-11-02 09:30:00,169.35,170.46,169.35,170.46,13261.0,164.0458,165.1211,164.0458,165.1211,13261.0
2023-11-02 09:35:00,170.19,170.32,169.51,169.58,3731.0,164.8595,164.9854,164.2008,164.2686,3731.0
2023-11-02 09:40:00,169.44,169.46,167.79,167.86,15919.0,164.133,164.1524,162.5347,162.6025,15919.0
2023-11-02 09:45:00,167.87,168.74,167.61,168.41,26849.0,162.6122,163.4549,162.3603,163.1353,26849.0
2023-11-02 09:50:00,168.41,169.13,168.41,169.02,4965.0,163.1353,163.8327,163.1353,163.7262,4965.0
2023-11-02 09:55:00,169.15,169.24,168.75,168.97,3866.0,163.8521,163.9393,163.4646,163.6777,3866.0
2023-11-02 10:00:00,169.01,169.11,168.45,168.45,8619.0,163.7165,163.8133,163.174,163.174,8619.0
2023-11-02 10:05:00,168.5,168.56,168.37,168.44,3144.0,163.2225,163.2806,163.0965,163.1643,3144.0
2023-11-02 10:10:00,168.22,168.28,167.98,168.11,8703.0,162.9512,163.0093,162.7187,162.8447,8703.0
2023-11-02 10:15:00,168.09,168.17,167.92,167.97,4128.0,162.8253,162.9028,162.6606,162.7091,4128.0
2023-11-02 10:20:00,167.9,168.15,167.78,167.78,3802.0,162.6412,162.8834,162.525,162.525,3802.0
2023-11-02 10:25:00,167.68,167.93,167.59,167.77,7812.0,162.4281,162.6703,162.341,162.5153,7812.0
2023-11-02 10:30:00,167.88,167.92,167.73,167.86,5857.0,162.6219,162.6606,162.4766,162.6025,5857.0
2023-11-02 10:35:00,167.85,168.08,167.66,167.75,15450.0,162.5928,162.8156,162.4088,162.4959,15450.0
2023-11-02 10:40:00,167.73,168.05,167.73,167.99,3770.0,162.4766,162.7865,162.4766,162.7284,3770.0
2023-11-02 10:45:00,167.87,168.03,167.43,167.57,9060.0,162.6122,162.7672,162.186,162.3216,9060.0
2023-11-02 10:50:00,167.57,167.58,167.01,167.1,18004.0,162.3216,162.3313,161.7791,161.8663,18004.0
2023-11-02 10:55:00,167.16,167.26,166.9,167.26,13370.0,161.9244,162.0213,161.6726,162.0213,13370.0
2023-11-02 11:00:00,167.21,167.33,166.61,166.81,14077.0,161.9729,162.0891,161.3916,161.5854,14077.0
2023-11-02 11:05:00,166.77,166.83,166.4,166.48,12287.0,161.5466,161.6048,161.1882,161.2657,12287.0
2023-11-02 11:10:00,166.32,166.5,166.13,166.15,13022.0,161.1107,161.2851,160.9267,160.9461,13022.0
2023-11-02 11:15:00,165.89,166.25,165.84,166.2,7103.0,160.6942,161.0429,160.6458,160.9945,7103.0
2023-11-02 11:20:00,166.17,166.25,165.94,166.11,11347.0,160.9654,161.0429,160.7426,160.9073,11347.0
2023-11-02 11:25:00,166.21,166.62,166.15,166.47,5885.0,161.0042,161.4013,160.9461,161.256,5885.0
2023-11-02 11:30:00,166.37,166.67,166.23,166.67,6437.0,161.1592,161.4498,161.0236,161.4498,6437.0
2023-11-02 11:35:00,166.61,166.8,166.54,166.58,34961.0,161.3916,161.5757,161.3238,161.3626,34961.0
2023-11-02 11:40:00,166.61,167.02,166.46,167.02,15148.0,161.3916,161.7888,161.2463,161.7888,15148.0
2023-11-02 11:45:00,166.99,167.27,166.92,167.27,4819.0,161.7597,162.031,161.6919,162.031,4819.0
2023-11-02 11:50:00,167.23,167.23,167.08,167.18,4479.0,161.9922,161.9922,161.8469,161.9438,4479.0
2023-11-02 11:55:00,167.13,167.18,166.92,167.13,9498.0,161.8954,161.9438,161.6919,161.8954,9498.0
2023-11-02 12:00:00,167.14,167.37,167.13,167.24,4085.0,161.905,162.1278,161.8954,162.0019,4085.0
2023-11-02 12:05:00,167.15,167.24,167.04,167.13,5240.0,161.9147,162.0019,161.8082,161.8954,5240.0
2023-11-02 12:10:00,167.12,167.28,167.04,167.08,6751.0,161.8857,162.0407,161.8082,161.8469,6751.0
2023-11-02 12:15:00,167.04,167.26,167.0,167.13,18667.0,161.8082,162.0213,161.7694,161.8954,18667.0
2023-11-02 12:20:00,167.12,167.18,167.03,167.03,1789.0,161.8857,161.9438,161.7985,161.7985,1789.0
2023-11-02 12:25:00,166.91,167.0,166.85,167.0,10987.0,161.6823,161.7694,161.6241,161.7694,10987.0
2023-11-02 12:30:00,167.05,167.11,166.95,167.09,7969.0,161.8179,161.876,161.721,161.8566,7969.0
2023-11-02 12:35:00,167.16,167.38,167.09,167.37,8379.0,161.9244,162.1375,161.8566,162.1278,8379.0
2023-11-02 12:40:00,167.41,167.43,167.28,167.43,5443.0,162.1666,162.186,162.0407,162.186,5443.0
2023-11-02 12:45:00,167.49,167.67,167.48,167.61,1039.0,162.2441,162.4184,162.2344,162.3603,1039.0
2023-11-02 12:50:00,167.53,167.64,167.36,167.45,9155.0,162.2828,162.3894,162.1182,162.2053,9155.0
2023-11-02 12:55:00,167.5,167.53,167.12,167.12,4400.0,162.2538,162.2828,161.8857,161.8857,4400.0
2023-11-02 13:00:00,167.19,167.42,167.14,167.37,3199.0,161.9535,162.1763,161.905,162.1278,3199.0
2023-11-02 13:05:00,167.37,167.43,167.26,167.33,2258.0,162.1278,162.186,162.0213,162.0891,2258.0
2023-11-02 13:10:00,167.4,167.5,167.36,167.42,1831.0,162.1569,162.2538,162.1182,162.1763,1831.0
2023-11-02 13:15:00,167.51,167.54,167.42,167.46,2340.0,162.2635,162.2925,162.1763,162.215,2340.0
2023-11-02 13:20:00,167.52,167.63,167.43,167.63,3425.0,162.2731,162.3797,162.186,162.3797,3425.0
2023-11-02 13:25:00,167.58,167.83,167.58,167.83,2032.0,162.3313,162.5734,162.3313,162.5734,2032.0
2023-11-02 13:30:00,167.83,168.0,167.8,167.89,6917.0,162.5734,162.7381,162.5444,162.6316,6917.0
2023-11-02 13:35:00,167.71,167.84,167.66,167.84,2458.0,162.4572,162.5831,162.4088,162.5831,2458.0
2023-11-02 13:40:00,167.76,167.8,167.65,167.65,3193.0,162.5056,162.5444,162.3991,162.3991,3193.0
2023-11-02 13:45:00,167.73,167.9,167.67,167.67,7050.0,162.4766,162.6412,162.4184,162.4184,7050.0
2023-11-02 13:50:00,167.67,167.84,167.61,167.81,3272.0,162.4184,162.5831,162.3603,162.5541,3272.0
2023-11-02 13:55:00,167.83,168.09,167.82,168.07,3647.0,162.5734,162.8253,162.5638,162.8059,3647.0
2023-11-02 14:00:00,168.08,168.24,168.02,168.14,4257.0,162.8156,162.9706,162.7575,162.8737,4257.0
2023-11-02 14:05:00,168.16,168.18,167.99,168.03,2696.0,162.8931,162.9125,162.7284,162.7672,2696.0
2023-11-02 14:10:00,168.09,168.09,167.9,168.0,4164.0,162.8253,162.8253,162.6412,162.7381,4164.0
2023-11-02 14:15:00,167.98,168.09,167.86,167.87,4511.0,162.7187,162.8253,162.6025,162.6122,4511.0
2023-11-02 14:20:00,167.86,167.86,167.66,167.69,2214.0,162.6025,162.6025,162.4088,162.4378,2214.0
2023-11-02 14:25:00,167.7,167.86,167.7,167.86,4826.0,162.4475,162.6025,162.4475,162.6025,4826.0
2023-11-02 14:30:00,167.89,167.94,167.81,167.88,6309.0,162.6316,162.68,162.5541,162.6219,6309.0
2023-11-02 14:35:00,167.92,168.04,167.88,168.02,3461.0,162.6606,162.7769,162.6219,162.7575,3461.0
2023-11-02 14:40:00,168.02,168.24,168.02,168.17,5100.0,162.7575,162.9706,162.7575,162.9028,5100.0
2023-11-02 14:45:00,168.23,168.25,168.02,168.18,9720.0,162.9609,162.9803,162.7575,162.9125,9720.0
2023-11-02 14:50:00,168.17,168.23,168.11,168.13,4902.0,162.9028,162.9609,162.8447,162.864,4902.0
2023-11-02 14:55:00,168.12,168.15,168.05,168.14,3753.0,162.8544,162.8834,162.7865,162.8737,3753.0
2023-11-02 15:00:00,168.09,168.24,168.09,168.24,5738.0,162.8253,162.9706,162.8253,162.9706,5738.0
2023-11-02 15:05:00,168.24,168.25,168.12,168.18,2940.0,162.9706,162.9803,162.8544,162.9125,2940.0
2023-11-02 15:10:00,168.22,168.34,168.22,168.34,2828.0,162.9512,163.0675,162.9512,163.0675,2828.0
2023-11-02 15:15:00,168.38,168.45,168.35,168.37,4819.0,163.1062,163.174,163.0772,163.0965,4819.0
2023-11-02 15:20:00,168.37,168.37,168.26,168.32,3543.0,163.0965,163.0965,162.99,163.0481,3543.0
2023-11-02 15:25:00,168.31,168.34,168.13,168.14,5213.0,163.0384,163.0675,162.864,162.8737,5213.0
2023-11-02 15:30:00,168.16,168.24,168.02,168.09,6646.0,162.8931,162.9706,162.7575,162.8253,6646.0
2023-11-02 15:35:00,168.13,168.43,168.13,168.43,6601.0,162.864,163.1546,162.864,163.1546,6601.0
2023-11-02 15:40:00,168.47,168.7,168.31,168.7,16134.0,163.1934,163.4162,163.0384,163.4162,16134.0
2023-11-02 15:45:00,168.72,168.78,168.46,168.46,24492.0,163.4356,163.4937,163.1837,163.1837,24492.0
2023-11-02 15:50:00,168.35,168.94,168.35,168.91,32628.0,163.0772,163.6487,163.0772,163.6196,32628.0
2023-11-02 15:55:00,168.9,169.0,168.79,168.99,93296.0,163.6099,163.7068,163.5034,163.6971,93296.0
2023-11-03 09:30:00,170.75,170.75,169.54,169.8,14923.0,165.402,165.402,164.2299,164.4817,14923.0
2023-11-03 09:35:00,169.58,169.81,168.99,169.13,7607.0,164.2686,164.4914,163.6971,163.8327,7607.0
2023-11-03 09:40:00,169.14,169.14,168.2,168.49,39261.0,163.8424,163.8424,162.9318,163.2128,39261.0
2023-11-03 09:45:00,168.2,168.48,167.15,167.16,18375.0,162.9318,163.2031,161.9147,161.9244,18375.0
2023-11-03 09:50:00,167.2,167.38,166.62,166.87,10006.0,161.9632,162.1375,161.4013,161.6435,10006.0
2023-11-03 09:55:00,166.89,166.93,166.51,166.93,10049.0,161.6629,161.7016,161.2948,161.7016,10049.0
2023-11-03 10:00:00,166.97,167.27,166.71,167.07,53801.0,161.7404,162.031,161.4885,161.8372,53801.0
2023-11-03 10:05:00,166.99,167.62,166.99,167.56,16709.0,161.7597,162.37,161.7597,162.3119,16709.0
2023-11-03 10:10:00,167.62,168.01,167.45,167.95,5488.0,162.37,162.7478,162.2053,162.6897,5488.0
2023-11-03 10:15:00,168.08,168.26,167.91,168.06,7742.0,162.8156,162.99,162.6509,162.7962,7742.0
2023-11-03 10:20:00,168.19,168.38,168.04,168.05,5962.0,162.9222,163.1062,162.7769,162.7865,5962.0
2023-11-03 10:25:00,168.14,168.21,167.88,168.13,8652.0,162.8737,162.9415,162.6219,162.864,8652.0
2023-11-03 10:30:00,168.06,168.44,168.04,168.18,10979.0,162.7962,163.1643,162.7769,162.9125,10979.0
2023-11-03 10:35:00,168.11,168.61,168.05,168.6,13533.0,162.8447,163.329,162.7865,163.3193,13533.0
2023-11-03 10:40:00,168.64,168.64,168.24,168.47,15874.0,163.3581,163.3581,162.9706,163.1934,15874.0
2023-11-03 10:45:00,168.6,168.71,168.38,168.71,23014.0,163.3193,163.4259,163.1062,163.4259,23014.0
2023-11-03 10:50:00,168.7,168.8,168.61,168.68,8673.0,163.4162,163.5131,163.329,163.3968,8673.0
2023-11-03 10:55:00,168.78,169.13,168.78,169.0,3721.0,163.4937,163.8327,163.4937,163.7068,3721.0
2023-11-03 11:00:00,168.99,169.09,168.6,168.75,126114.0,163.6971,163.794,163.3193,163.4646,126114.0
2023-11-03 11:05:00,168.79,168.79,168.33,168.33,2291.0,163.5034,163.5034,163.0578,163.0578,2291.0
2023-11-03 11:10:00,168.34,168.49,168.3,168.4,2567.0,163.0675,163.2128,163.0287,163.1256,2567.0
2023-11-03 11:15:00,168.46,168.56,168.29,168.56,1776.0,163.1837,163.2806,163.019,163.2806,1776.0
2023-11-03 11:20:00,168.64,168.98,168.63,168.84,1510.0,163.3581,163.6874,163.3484,163.5518,1510.0
2023-11-03 11:25:00,168.74,168.81,168.49,168.49,2835.0,163.4549,163.5227,163.2128,163.2128,2835.0
2023-11-03 11:30:00,168.53,168.58,168.41,168.49,4202.0,163.2515,163.2999,163.1353,163.2128,4202.0
2023-11-03 11:35:00,168.51,169.11,168.47,169.11,5565.0,163.2321,163.8133,163.1934,163.8133,5565.0
2023-11-03 11:40:00,169.04,169.07,168.9,169.06,2036.0,163.7455,163.7746,163.6099,163.7649,2036.0
2023-11-03 11:45:00,169.06,169.15,168.86,168.92,81556.0,163.7649,163.8521,163.5712,163.6293,81556.0
2023-11-03 11:50:00,168.87,169.29,168.87,169.2,2245.0,163.5809,163.9877,163.5809,163.9005,2245.0
2023-11-03 11:55:00,169.26,169.32,169.07,169.28,5548.0,163.9586,164.0168,163.7746,163.978,5548.0
2023-11-03 12:00:00,169.28,169.37,169.22,169.26,5342.0,163.978,164.0652,163.9199,163.9586,5342.0
2023-11-03 12:05:00,169.21,169.21,169.06,169.08,1893.0,163.9102,163.9102,163.7649,163.7843,1893.0
2023-11-03 12:10:00,169.08,169.24,169.02,169.18,9040.0,163.7843,163.9393,163.7262,163.8812,9040.0
2023-11-03 12:15:00,169.14,169.27,169.02,169.2,2408.0,163.8424,163.9683,163.7262,163.9005,2408.0
2023-11-03 12:20:00,169.17,169.25,169.1,169.19,14838.0,163.8715,163.949,163.8037,163.8908,14838.0
2023-11-03 12:25:00,169.19,169.36,169.13,169.36,5890.0,163.8908,164.0555,163.8327,164.0555,5890.0
2023-11-03 12:30:00,169.39,169.5,169.27,169.44,2611.0,164.0846,164.1911,163.9683,164.133,2611.0
2023-11-03 12:35:00,169.43,169.47,169.38,169.47,2275.0,164.1233,164.1621,164.0749,164.1621,2275.0
2023-11-03 12:40:00,169.43,169.45,169.32,169.45,4146.0,164.1233,164.1427,164.0168,164.1427,4146.0
2023-11-03 12:45:00,169.35,169.42,169.29,169.38,2630.0,164.0458,164.1136,163.9877,164.0749,2630.0
2023-11-03 12:50:00,169.4,169.46,169.31,169.37,7450.0,164.0943,164.1524,164.0071,164.0652,7450.0
2023-11-03 12:55:00,169.4,169.49,169.35,169.46,4689.0,164.0943,164.1814,164.0458,164.1524,4689.0
2023-11-03 13:00:00,169.46,169.57,169.46,169.56,3316.0,164.1524,164.2589,164.1524,164.2493,3316.0
2023-11-03 13:05:00,169.52,169.56,169.32,169.32,5460.0,164.2105,164.2493,164.0168,164.0168,5460.0
2023-11-03 13:10:00,169.36,169.45,169.33,169.35,6720.0,164.0555,164.1427,164.0265,164.0458,6720.0
2023-11-03 13:15:00,169.34,169.35,169.07,169.09,5230.0,164.0361,164.0458,163.7746,163.794,5230.0
2023-11-03 13:20:00,169.04,169.22,169.04,169.11,9019.0,163.7455,163.9199,163.7455,163.8133,9019.0
2023-11-03 13:25:00,169.07,169.52,168.98,169.36,22523.0,163.7746,164.2105,163.6874,164.0555,22523.0
2023-11-03 13:30:00,169.39,169.49,169.32,169.48,4167.0,164.0846,164.1814,164.0168,164.1718,4167.0
2023-11-03 13:35:00,169.53,169.56,169.41,169.49,4345.0,164.2202,164.2493,164.104,164.1814,4345.0
2023-11-03 13:40:00,169.49,169.49,169.19,169.22,3898.0,164.1814,164.1814,163.8908,163.9199,3898.0
2023-11-03 13:45:00,169.26,169.26,169.13,169.25,3050.0,163.9586,163.9586,163.8327,163.949,3050.0
2023-11-03 13:50:00,169.21,169.22,169.1,169.12,3771.0,163.9102,163.9199,163.8037,163.823,3771.0
2023-11-03 13:55:00,169.13,169.21,169.08,169.08,7567.0,163.8327,163.9102,163.7843,163.7843,7567.0
2023-11-03 14:00:00,169.13,169.14,169.01,169.01,4822.0,163.8327,163.8424,163.7165,163.7165,4822.0
2023-11-03 14:05:00,168.97,168.97,168.67,168.96,8674.0,163.6777,163.6777,163.3871,163.668,8674.0
2023-11-03 14:10:00,168.97,169.21,168.97,169.14,3677.0,163.6777,163.9102,163.6777,163.8424,3677.0
2023-11-03 14:15:00,169.2,169.23,169.08,169.09,8674.0,163.9005,163.9296,163.7843,163.794,8674.0
2023-11-03 14:20:00,169.09,169.1,168.98,169.05,4825.0,163.794,163.8037,163.6874,163.7552,4825.0
2023-11-03 14:25:00,169.3,169.55,169.03,169.44,75262.0,163.9974,164.2396,163.7359,164.133,75262.0
2023-11-03 14:30:00,169.43,169.5,169.35,169.38,2866.0,164.1233,164.1911,164.0458,164.0749,2866.0
2023-11-03 14:35:00,169.41,169.47,169.27,169.28,4641.0,164.104,164.1621,163.9683,163.978,4641.0
2023-11-03 14:40:00,169.24,169.35,169.24,169.33,3521.0,163.9393,164.0458,163.9393,164.0265,3521.0
2023-11-03 14:45:00,169.31,169.32,169.19,169.23,4195.0,164.0071,164.0168,163.8908,163.9296,4195.0
2023-11-03 14:50:00,169.18,169.27,169.13,169.13,4130.0,163.8812,163.9683,163.8327,163.8327,4130.0
2023-11-03 14:55:00,169.15,169.16,169.06,169.09,7842.0,163.8521,163.8618,163.7649,163.794,7842.0
2023-11-03 15:00:00,169.11,169.24,169.06,169.24,9441.0,163.8133,163.9393,163.7649,163.9393,9441.0
2023-11-03 15:05:00,169.26,169.42,169.23,169.34,12872.0,163.9586,164.1136,163.9296,164.0361,12872.0
2023-11-03 15:10:00,169.38,169.41,168.98,169.08,20150.0,164.0749,164.104,163.6874,163.7843,20150.0
2023-11-03 15:15:00,169.08,169.1,168.75,168.77,14449.0,163.7843,163.8037,163.4646,163.484,14449.0
2023-11-03 15:20:00,168.78,169.07,168.67,168.95,8627.0,163.4937,163.7746,163.3871,163.6584,8627.0
2023-11-03 15:25:00,168.92,169.08,168.9,169.08,10025.0,163.6293,163.7843,163.6099,163.7843,10025.0
2023-11-03 15:30:00,169.08,169.08,168.92,168.95,12021.0,163.7843,163.7843,163.6293,163.6584,12021.0
2023-11-03 15:35:00,168.95,169.16,168.94,169.03,10037.0,163.6584,163.8618,163.6487,163.7359,10037.0
2023-11-03 15:40:00,169.06,169.14,168.83,168.83,13321.0,163.7649,163.8424,163.5421,163.5421,13321.0
2023-11-03 15:45:00,168.84,168.86,168.69,168.73,23163.0,163.5518,163.5712,163.4065,163.4452,23163.0
2023-11-03 15:50:00,168.72,168.72,168.56,168.56,37570.0,163.4356,163.4356,163.2806,163.2806,37570.0
2023-11-03 15:55:00,168.55,168.6,168.3,168.42,104778.0,163.2709,163.3193,163.0287,163.145,104778.0
2023-11-06 09:30:00,168.41,169.13,168.41,168.97,10744.0,163.1353,163.8327,163.1353,163.6777,10744.0
2023-11-06 09:35:00,168.75,169.03,168.63,169.03,15696.0,163.4646,163.7359,163.3484,163.7359,15696.0
2023-11-06 09:40:00,169.18,169.39,169.01,169.39,4466.0,163.8812,164.0846,163.7165,164.0846,4466.0
2023-11-06 09:45:00,169.5,169.58,169.07,169.34,2564.0,164.1911,164.2686,163.7746,164.0361,2564.0
2023-11-06 09:50:00,169.32,169.49,169.19,169.39,1860.0,164.0168,164.1814,163.8908,164.0846,1860.0
2023-11-06 09:55:00,169.38,169.39,168.96,169.08,14013.0,164.0749,164.0846,163.668,163.7843,14013.0
2023-11-06 10:00:00,168.97,168.98,168.66,168.83,13780.0,163.6777,163.6874,163.3774,163.5421,13780.0
2023-11-06 10:05:00,168.78,168.79,168.39,168.54,16702.0,163.4937,163.5034,163.1159,163.2612,16702.0
2023-11-06 10:10:00,168.5,168.63,168.36,168.59,6987.0,163.2225,163.3484,163.0868,163.3096,6987.0
2023-11-06 10:15:00,168.6,168.66,168.24,168.43,9103.0,163.3193,163.3774,162.9706,163.1546,9103.0
2023-11-06 10:20:00,168.37,168.68,168.35,168.56,16025.0,163.0965,163.3968,163.0772,163.2806,16025.0
2023-11-06 10:25:00,168.6,168.67,168.47,168.67,1299.0,163.3193,163.3871,163.1934,163.3871,1299.0
2023-11-06 10:30:00,168.56,168.68,168.4,168.43,9407.0,163.2806,163.3968,163.1256,163.1546,9407.0
2023-11-06 10:35:00,168.57,168.76,168.4,168.66,6404.0,163.2903,163.4743,163.1256,163.3774,6404.0
2023-11-06 10:40:00,168.64,168.8,168.63,168.72,8922.0,163.3581,163.5131,163.3484,163.4356,8922.0
2023-11-06 10:45:00,168.63,168.75,168.37,168.51,5519.0,163.3484,163.4646,163.0965,163.2321,5519.0
2023-11-06 10:50:00,168.53,168.64,168.48,168.53,8613.0,163.2515,163.3581,163.2031,163.2515,8613.0
2023-11-06 10:55:00,168.61,168.75,168.5,168.7,4684.0,163.329,163.4646,163.2225,163.4162,4684.0
2023-11-06 11:00:00,168.7,169.18,168.7,169.18,9778.0,163.4162,163.8812,163.4162,163.8812,9778.0
2023-11-06 11:05:00,169.2,169.22,169.08,169.12,14174.0,163.9005,163.9199,163.7843,163.823,14174.0
2023-11-06 11:10:00,169.12,169.53,169.12,169.47,5705.0,163.823,164.2202,163.823,164.1621,5705.0
2023-11-06 11:15:00,169.47,169.53,169.36,169.38,3792.0,164.1621,164.2202,164.0555,164.0749,3792.0
2023-11-06 11:20:00,169.36,169.5,169.31,169.37,3233.0,164.0555,164.1911,164.0071,164.0652,3233.0
2023-11-06 11:25:00,169.34,169.45,169.29,169.3,3617.0,164.0361,164.1427,163.9877,163.9974,3617.0
2023-11-06 11:30:00,169.19,169.4,169.18,169.38,11878.0,163.8908,164.0943,163.8812,164.0749,11878.0
2023-11-06 11:35:00,169.45,169.51,169.38,169.49,5526.0,164.1427,164.2008,164.0749,164.1814,5526.0
2023-11-06 11:40:00,169.4,169.54,169.27,169.27,6127.0,164.0943,164.2299,163.9683,163.9683,6127.0
2023-11-06 11:45:00,169.31,169.31,169.1,169.11,3775.0,164.0071,164.0071,163.8037,163.8133,3775.0
2023-11-06 11:50:00,169.0,169.05,168.92,168.93,2443.0,163.7068,163.7552,163.6293,163.639,2443.0
2023-11-06 11:55:00,168.91,168.97,168.85,168.85,5667.0,163.6196,163.6777,163.5615,163.5615,5667.0
2023-11-06 12:00:00,168.93,169.09,168.89,169.03,8826.0,163.639,163.794,163.6002,163.7359,8826.0
2023-11-06 12:05:00,169.05,169.11,168.85,168.85,2357.0,163.7552,163.8133,163.5615,163.5615,2357.0
2023-11-06 12:10:00,168.9,169.05,168.81,168.81,17155.0,163.6099,163.7552,163.5227,163.5227,17155.0
2023-11-06 12:15:00,168.87,168.97,168.86,168.96,3335.0,163.5809,163.6777,163.5712,163.668,3335.0
2023-11-06 12:20:00,168.92,169.0,168.8,168.8,6230.0,163.6293,163.7068,163.5131,163.5131,6230.0
2023-11-06 12:25:00,168.74,168.82,168.7,168.82,1974.0,163.4549,163.5324,163.4162,163.5324,1974.0
2023-11-06 12:30:00,168.74,168.93,168.73,168.81,6168.0,163.4549,163.639,163.4452,163.5227,6168.0
2023-11-06 12:35:00,168.83,168.84,168.74,168.78,2266.0,163.5421,163.5518,163.4549,163.4937,2266.0
2023-11-06 12:40:00,168.77,168.8,168.72,168.8,3365.0,163.484,163.5131,163.4356,163.5131,3365.0
2023-11-06 12:45:00,168.77,168.86,168.72,168.85,8740.0,163.484,163.5712,163.4356,163.5615,8740.0
2023-11-06 12:50:00,168.84,168.94,168.82,168.82,4243.0,163.5518,163.6487,163.5324,163.5324,4243.0
2023-11-06 12:55:00,168.85,168.95,168.85,168.87,4338.0,163.5615,163.6584,163.5615,163.5809,4338.0
2023-11-06 13:00:00,168.89,168.9,168.8,168.9,1449.0,163.6002,163.6099,163.5131,163.6099,1449.0
2023-11-06 13:05:00,168.94,169.03,168.92,169.03,6382.0,163.6487,163.7359,163.6293,163.7359,6382.0
2023-11-06 13:10:00,169.02,169.02,168.96,168.97,2545.0,163.7262,163.7262,163.668,163.6777,2545.0
2023-11-06 13:15:00,168.93,169.13,168.93,169.13,3593.0,163.639,163.8327,163.639,163.8327,3593.0
2023-11-06 13:20:00,169.11,169.4,169.11,169.36,6371.0,163.8133,164.0943,163.8133,164.0555,6371.0
2023-11-06 13:25:00,169.38,169.51,169.36,169.51,2960.0,164.0749,164.2008,164.0555,164.2008,2960.0
2023-11-06 13:30:00,169.48,169.48,169.34,169.39,6380.0,164.1718,164.1718,164.0361,164.0846,6380.0
2023-11-06 13:35:00,169.38,169.38,169.09,169.23,7559.0,164.0749,164.0749,163.794,163.9296,7559.0
2023-11-06 13:40:00,169.13,169.19,168.86,168.88,2000.0,163.8327,163.8908,163.5712,163.5906,2000.0
2023-11-06 13:45:00,168.85,169.0,168.85,168.98,9370.0,163.5615,163.7068,163.5615,163.6874,9370.0
2023-11-06 13:50:00,168.91,168.91,168.76,168.78,6125.0,163.6196,163.6196,163.4743,163.4937,6125.0
2023-11-06 13:55:00,168.81,168.88,168.8,168.87,5667.0,163.5227,163.5906,163.5131,163.5809,5667.0
2023-11-06 14:00:00,168.87,168.88,168.81,168.84,10182.0,163.5809,163.5906,163.5227,163.5518,10182.0
2023-11-06 14:05:00,168.79,168.91,168.73,168.76,12550.0,163.5034,163.6196,163.4452,163.4743,12550.0
2023-11-06 14:10:00,168.75,169.17,168.5,168.61,175913.0,163.4646,163.8715,163.2225,163.329,175913.0
2023-11-06 14:15:00,168.53,168.58,168.44,168.58,3387.0,163.2515,163.2999,163.1643,163.2999,3387.0
2023-11-06 14:20:00,168.58,168.61,168.48,168.52,1627.0,163.2999,163.329,163.2031,163.2418,1627.0
2023-11-06 14:25:00,168.51,168.75,168.51,168.6,4355.0,163.2321,163.4646,163.2321,163.3193,4355.0
2023-11-06 14:30:00,168.6,168.96,168.59,168.96,8370.0,163.3193,163.668,163.3096,163.668,8370.0
2023-11-06 14:35:00,168.93,169.02,168.85,168.99,21435.0,163.639,163.7262,163.5615,163.6971,21435.0
2023-11-06 14:40:00,168.9,169.21,168.9,169.19,9276.0,163.6099,163.9102,163.6099,163.8908,9276.0
2023-11-06 14:45:00,169.14,169.23,169.13,169.22,3066.0,163.8424,163.9296,163.8327,163.9199,3066.0
2023-11-06 14:50:00,169.19,169.31,169.18,169.25,25484.0,163.8908,164.0071,163.8812,163.949,25484.0
2023-11-06 14:55:00,169.27,169.27,169.18,169.27,7611.0,163.9683,163.9683,163.8812,163.9683,7611.0
2023-11-06 15:00:00,169.27,169.32,169.23,169.25,4337.0,163.9683,164.0168,163.9296,163.949,4337.0
2023-11-06 15:05:00,169.22,169.31,169.15,169.25,21342.0,163.9199,164.0071,163.8521,163.949,21342.0
2023-11-06 15:10:00,169.24,169.35,169.22,169.34,7323.0,163.9393,164.0458,163.9199,164.0361,7323.0
2023-11-06 15:15:00,169.24,169.29,169.22,169.25,4410.0,163.9393,163.9877,163.9199,163.949,4410.0
2023-11-06 15:20:00,169.23,169.33,169.21,169.25,8958.0,163.9296,164.0265,163.9102,163.949,8958.0
2023-11-06 15:25:00,169.22,169.28,169.18,169.26,9335.0,163.9199,163.978,163.8812,163.9586,9335.0
2023-11-06 15:30:00,169.24,169.31,169.21,169.31,9351.0,163.9393,164.0071,163.9102,164.0071,9351.0
2023-11-06 15:35:00,169.28,169.36,169.25,169.28,28951.0,163.978,164.0555,163.949,163.978,28951.0
2023-11-06 15:40:00,169.28,169.43,169.26,169.4,8311.0,163.978,164.1233,163.9586,164.0943,8311.0
2023-11-06 15:45:00,169.38,169.52,169.37,169.41,7900.0,164.0749,164.2105,164.0652,164.104,7900.0
2023-11-06 15:50:00,169.29,169.52,169.27,169.46,43310.0,163.9877,164.2105,163.9683,164.1524,43310.0
2023-11-06 15:55:00,169.45,169.58,169.33,169.58,53500.0,164.1427,164.2686,164.0265,164.2686,53500.0
2023-11-07 09:30:00,168.93,169.43,168.93,168.95,9607.0,163.639,164.1233,163.639,163.6584,9607.0
2023-11-07 09:35:00,168.94,169.37,168.93,169.33,6222.0,163.6487,164.0652,163.639,164.0265,6222.0
2023-11-07 09:40:00,169.27,169.27,168.98,169.23,1608.0,163.9683,163.9683,163.6874,163.9296,1608.0
2023-11-07 09:45:00,169.15,169.24,168.89,168.93,5713.0,163.8521,163.9393,163.6002,163.639,5713.0
2023-11-07 09:50:00,169.03,169.28,168.95,169.28,3118.0,163.7359,163.978,163.6584,163.978,3118.0
2023-11-07 09:55:00,169.32,169.35,169.0,169.11,6662.0,164.0168,164.0458,163.7068,163.8133,6662.0
2023-11-07 10:00:00,169.18,169.37,169.14,169.23,2753.0,163.8812,164.0652,163.8424,163.9296,2753.0
2023-11-07 10:05:00,169.37,169.5,169.37,169.41,1000.0,164.0652,164.1911,164.0652,164.104,1000.0
2023-11-07 10:10:00,169.42,169.5,169.34,169.34,3110.0,164.1136,164.1911,164.0361,164.0361,3110.0
2023-11-07 10:15:00,169.48,169.64,169.37,169.63,2556.0,164.1718,164.3267,164.0652,164.3171,2556.0
2023-11-07 10:20:00,169.53,169.62,169.49,169.57,1500.0,164.2202,164.3074,164.1814,164.2589,1500.0
2023-11-07 10:25:00,169.49,169.66,169.45,169.61,1896.0,164.1814,164.3461,164.1427,164.2977,1896.0
2023-11-07 10:30:00,169.55,169.55,169.42,169.47,3857.0,164.2396,164.2396,164.1136,164.1621,3857.0
2023-11-07 10:35:00,169.5,169.56,169.38,169.54,7911.0,164.1911,164.2493,164.0749,164.2299,7911.0
2023-11-07 10:40:00,169.55,169.63,169.48,169.55,2998.0,164.2396,164.3171,164.1718,164.2396,2998.0
2023-11-07 10:45:00,169.49,169.83,169.49,169.7,5274.0,164.1814,164.5108,164.1814,164.3849,5274.0
2023-11-07 10:50:00,169.7,169.75,169.55,169.71,5690.0,164.3849,164.4333,164.2396,164.3946,5690.0
2023-11-07 10:55:00,169.67,169.67,169.51,169.54,13095.0,164.3558,164.3558,164.2008,164.2299,13095.0
2023-11-07 11:00:00,169.56,169.61,169.4,169.48,5083.0,164.2493,164.2977,164.0943,164.1718,5083.0
2023-11-07 11:05:00,169.51,169.51,169.3,169.38,9503.0,164.2008,164.2008,163.9974,164.0749,9503.0
2023-11-07 11:10:00,169.4,169.49,168.9,168.92,21663.0,164.0943,164.1814,163.6099,163.6293,21663.0
2023-11-07 11:15:00,168.94,169.14,168.91,169.13,6199.0,163.6487,163.8424,163.6196,163.8327,6199.0
2023-11-07 11:20:00,169.14,169.22,169.08,169.21,6320.0,163.8424,163.9199,163.7843,163.9102,6320.0
2023-11-07 11:25:00,169.22,169.33,169.16,169.17,9966.0,163.9199,164.0265,163.8618,163.8715,9966.0
2023-11-07 11:30:00,169.21,169.29,169.2,169.24,3221.0,163.9102,163.9877,163.9005,163.9393,3221.0
2023-11-07 11:35:00,169.17,169.23,169.06,169.15,1600.0,163.8715,163.9296,163.7649,163.8521,1600.0
2023-11-07 11:40:00,169.22,169.42,169.22,169.41,2455.0,163.9199,164.1136,163.9199,164.104,2455.0
2023-11-07 11:45:00,169.41,169.41,169.31,169.31,2326.0,164.104,164.104,164.0071,164.0071,2326.0
2023-11-07 11:50:00,169.34,169.47,169.31,169.45,2606.0,164.0361,164.1621,164.0071,164.1427,2606.0
2023-11-07 11:55:00,169.37,169.42,169.35,169.35,1440.0,164.0652,164.1136,164.0458,164.0458,1440.0
2023-11-07 12:00:00,169.23,169.29,169.13,169.16,1319.0,163.9296,163.9877,163.8327,163.8618,1319.0
2023-11-07 12:05:00,169.12,169.28,169.11,169.13,2330.0,163.823,163.978,163.8133,163.8327,2330.0
2023-11-07 12:10:00,169.22,169.22,169.03,169.03,4412.0,163.9199,163.9199,163.7359,163.7359,4412.0
2023-11-07 12:15:00,169.01,169.07,168.99,169.07,1700.0,163.7165,163.7746,163.6971,163.7746,1700.0
2023-11-07 12:20:00,169.0,169.16,168.94,169.16,9993.0,163.7068,163.8618,163.6487,163.8618,9993.0
2023-11-07 12:25:00,169.16,169.2,169.13,169.17,6314.0,163.8618,163.9005,163.8327,163.8715,6314.0
2023-11-07 12:30:00,169.13,169.14,169.02,169.1,4183.0,163.8327,163.8424,163.7262,163.8037,4183.0
2023-11-07 12:35:00,169.07,169.15,169.07,169.09,1974.0,163.7746,163.8521,163.7746,163.794,1974.0
2023-11-07 12:40:00,169.04,169.1,168.98,169.0,2571.0,163.7455,163.8037,163.6874,163.7068,2571.0
2023-11-07 12:45:00,169.0,169.07,168.84,168.84,6796.0,163.7068,163.7746,163.5518,163.5518,6796.0
2023-11-07 12:50:00,168.81,168.95,168.69,168.93,10716.0,163.5227,163.6584,163.4065,163.639,10716.0
2023-11-07 12:55:00,168.9,168.99,168.87,168.99,2127.0,163.6099,163.6971,163.5809,163.6971,2127.0
2023-11-07 13:00:00,168.92,169.07,168.92,169.06,1866.0,163.6293,163.7746,163.6293,163.7649,1866.0
2023-11-07 13:05:00,169.06,169.21,169.0,169.21,3784.0,163.7649,163.9102,163.7068,163.9102,3784.0
2023-11-07 13:10:00,169.21,169.3,169.2,169.28,5342.0,163.9102,163.9974,163.9005,163.978,5342.0
2023-11-07 13:15:00,169.28,169.34,169.16,169.3,8025.0,163.978,164.0361,163.8618,163.9974,8025.0
2023-11-07 13:20:00,169.25,169.3,169.24,169.28,1648.0,163.949,163.9974,163.9393,163.978,1648.0
2023-11-07 13:25:00,169.25,169.34,169.22,169.31,3472.0,163.949,164.0361,163.9199,164.0071,3472.0
2023-11-07 13:30:00,169.33,169.36,169.26,169.32,6643.0,164.0265,164.0555,163.9586,164.0168,6643.0
2023-11-07 13:35:00,169.27,169.41,169.26,169.36,2545.0,163.9683,164.104,163.9586,164.0555,2545.0
2023-11-07 13:40:00,169.37,169.55,169.37,169.54,4761.0,164.0652,164.2396,164.0652,164.2299,4761.0
2023-11-07 13:45:00,169.54,169.59,169.42,169.42,1823.0,164.2299,164.2783,164.1136,164.1136,1823.0
2023-11-07 13:50:00,169.43,169.5,169.36,169.42,3507.0,164.1233,164.1911,164.0555,164.1136,3507.0
2023-11-07 13:55:00,169.38,169.38,169.21,169.22,4916.0,164.0749,164.0749,163.9102,163.9199,4916.0
2023-11-07 14:00:00,169.22,169.44,169.22,169.41,4233.0,163.9199,164.133,163.9199,164.104,4233.0
2023-11-07 14:05:00,169.42,169.43,169.25,169.25,2400.0,164.1136,164.1233,163.949,163.949,2400.0
2023-11-07 14:10:00,169.32,169.37,169.29,169.36,4797.0,164.0168,164.0652,163.9877,164.0555,4797.0
2023-11-07 14:15:00,169.39,169.42,169.34,169.35,1945.0,164.0846,164.1136,164.0361,164.0458,1945.0
2023-11-07 14:20:00,169.38,169.52,169.36,169.52,4537.0,164.0749,164.2105,164.0555,164.2105,4537.0
2023-11-07 14:25:00,169.52,169.53,169.42,169.51,7960.0,164.2105,164.2202,164.1136,164.2008,7960.0
2023-11-07 14:30:00,169.51,169.54,169.47,169.47,2375.0,164.2008,164.2299,164.1621,164.1621,2375.0
2023-11-07 14:35:00,169.45,169.51,169.45,169.48,4345.0,164.1427,164.2008,164.1427,164.1718,4345.0
2023-11-07 14:40:00,169.46,169.54,169.41,169.49,8645.0,164.1524,164.2299,164.104,164.1814,8645.0
2023-11-07 14:45:00,169.53,169.64,169.5,169.51,3759.0,164.2202,164.3267,164.1911,164.2008,3759.0
2023-11-07 14:50:00,169.55,169.63,169.51,169.56,4377.0,164.2396,164.3171,164.2008,164.2493,4377.0
2023-11-07 14:55:00,169.54,169.67,169.52,169.64,5315.0,164.2299,164.3558,164.2105,164.3267,5315.0
2023-11-07 15:00:00,169.68,169.79,169.67,169.79,4456.0,164.3655,164.472,164.3558,164.472,4456.0
2023-11-07 15:05:00,169.78,169.84,169.7,169.71,3750.0,164.4624,164.5205,164.3849,164.3946,3750.0
2023-11-07 15:10:00,169.68,169.69,169.39,169.49,20571.0,164.3655,164.3752,164.0846,164.1814,20571.0
2023-11-07 15:15:00,169.49,169.66,169.48,169.64,7487.0,164.1814,164.3461,164.1718,164.3267,7487.0
2023-11-07 15:20:00,169.61,169.7,169.51,169.57,6698.0,164.2977,164.3849,164.2008,164.2589,6698.0
2023-11-07 15:25:00,169.62,169.8,169.62,169.8,11378.0,164.3074,164.4817,164.3074,164.4817,11378.0
2023-11-07 15:30:00,169.81,169.9,169.76,169.89,13491.0,164.4914,164.5786,164.443,164.5689,13491.0
2023-11-07 15:35:00,169.9,169.95,169.85,169.86,11551.0,164.5786,164.627,164.5302,164.5399,11551.0
2023-11-07 15:40:00,169.86,170.07,169.85,170.06,18896.0,164.5399,164.7433,164.5302,164.7336,18896.0
2023-11-07 15:45:00,170.04,170.18,170.0,170.05,15359.0,164.7142,164.8498,164.6755,164.7239,15359.0
2023-11-07 15:50:00,170.04,170.16,169.82,169.88,56937.0,164.7142,164.8305,164.5011,164.5592,56937.0
2023-11-07 15:55:00,169.86,170.21,169.79,170.02,75727.0,164.5399,164.8789,164.472,164.6948,75727.0
2023-11-08 09:30:00,169.83,170.25,169.71,169.72,9723.0,164.5108,164.9176,164.3946,164.4042,9723.0
2023-11-08 09:35:00,169.81,169.81,168.85,168.86,1143.0,164.4914,164.4914,163.5615,163.5712,1143.0
2023-11-08 09:40:00,168.71,169.19,168.71,168.88,2588.0,163.4259,163.8908,163.4259,163.5906,2588.0
2023-11-08 09:45:00,168.99,169.12,168.66,169.12,3072.0,163.6971,163.823,163.3774,163.823,3072.0
2023-11-08 09:50:00,168.87,168.95,168.68,168.78,2955.0,163.5809,163.6584,163.3968,163.4937,2955.0
2023-11-08 09:55:00,168.69,168.94,168.68,168.84,3919.0,163.4065,163.6487,163.3968,163.5518,3919.0
2023-11-08 10:00:00,168.93,169.21,168.83,168.97,17500.0,163.639,163.9102,163.5421,163.6777,17500.0
2023-11-08 10:05:00,168.96,169.0,168.83,168.89,2851.0,163.668,163.7068,163.5421,163.6002,2851.0
2023-11-08 10:10:00,168.82,169.03,168.68,168.79,2806.0,163.5324,163.7359,163.3968,163.5034,2806.0
2023-11-08 10:15:00,168.8,168.83,168.55,168.83,4982.0,163.5131,163.5421,163.2709,163.5421,4982.0
2023-11-08 10:20:00,168.8,168.8,168.37,168.61,5783.0,163.5131,163.5131,163.0965,163.329,5783.0
2023-11-08 10:25:00,168.5,168.8,168.36,168.56,2843.0,163.2225,163.5131,163.0868,163.2806,2843.0
2023-11-08 10:30:00,168.49,168.55,168.25,168.3,3711.0,163.2128,163.2709,162.9803,163.0287,3711.0
2023-11-08 10:35:00,168.4,168.85,168.33,168.67,13153.0,163.1256,163.5615,163.0578,163.3871,13153.0
2023-11-08 10:40:00,168.72,168.84,168.48,168.7,5124.0,163.4356,163.5518,163.2031,163.4162,5124.0
2023-11-08 10:45:00,168.75,168.81,168.51,168.52,5196.0,163.4646,163.5227,163.2321,163.2418,5196.0
2023-11-08 10:50:00,168.52,168.62,168.48,168.57,3979.0,163.2418,163.3387,163.2031,163.2903,3979.0
2023-11-08 10:55:00,168.51,168.66,168.47,168.59,2902.0,163.2321,163.3774,163.1934,163.3096,2902.0
2023-11-08 11:00:00,168.49,168.72,168.46,168.66,3933.0,163.2128,163.4356,163.1837,163.3774,3933.0
2023-11-08 11:05:00,168.71,168.82,168.7,168.82,1400.0,163.4259,163.5324,163.4162,163.5324,1400.0
2023-11-08 11:10:00,168.76,168.83,168.63,168.64,2887.0,163.4743,163.5421,163.3484,163.3581,2887.0
2023-11-08 11:15:00,168.62,168.75,168.53,168.59,3712.0,163.3387,163.4646,163.2515,163.3096,3712.0
2023-11-08 11:20:00,168.54,168.54,168.32,168.33,4449.0,163.2612,163.2612,163.0481,163.0578,4449.0
2023-11-08 11:25:00,168.34,168.54,168.33,168.44,3059.0,163.0675,163.2612,163.0578,163.1643,3059.0
2023-11-08 11:30:00,168.44,168.62,168.38,168.58,17473.0,163.1643,163.3387,163.1062,163.2999,17473.0
2023-11-08 11:35:00,168.49,168.51,168.27,168.28,6674.0,163.2128,163.2321,162.9997,163.0093,6674.0
2023-11-08 11:40:00,168.31,168.47,168.31,168.44,8527.0,163.0384,163.1934,163.0384,163.1643,8527.0
2023-11-08 11:45:00,168.39,168.42,168.06,168.21,15509.0,163.1159,163.145,162.7962,162.9415,15509.0
2023-11-08 11:50:00,168.19,168.27,168.0,168.11,4392.0,162.9222,162.9997,162.7381,162.8447,4392.0
2023-11-08 11:55:00,168.09,168.2,168.0,168.2,4649.0,162.8253,162.9318,162.7381,162.9318,4649.0
2023-11-08 12:00:00,168.16,168.19,167.84,167.91,4480.0,162.8931,162.9222,162.5831,162.6509,4480.0
2023-11-08 12:05:00,167.96,167.97,167.61,167.69,2262.0,162.6994,162.7091,162.3603,162.4378,2262.0
2023-11-08 12:10:00,167.71,167.83,167.6,167.83,6156.0,162.4572,162.5734,162.3506,162.5734,6156.0
2023-11-08 12:15:00,167.85,167.99,167.7,167.99,14398.0,162.5928,162.7284,162.4475,162.7284,14398.0
2023-11-08 12:20:00,167.96,168.08,167.96,168.03,1838.0,162.6994,162.8156,162.6994,162.7672,1838.0
2023-11-08 12:25:00,168.06,168.16,168.05,168.14,6760.0,162.7962,162.8931,162.7865,162.8737,6760.0
2023-11-08 12:30:00,168.08,168.18,168.05,168.16,4912.0,162.8156,162.9125,162.7865,162.8931,4912.0
2023-11-08 12:35:00,168.12,168.12,168.0,168.09,1220.0,162.8544,162.8544,162.7381,162.8253,1220.0
2023-11-08 12:40:00,168.05,168.13,167.75,168.06,6428.0,162.7865,162.864,162.4959,162.7962,6428.0
2023-11-08 12:45:00,168.06,168.19,167.99,168.06,4623.0,162.7962,162.9222,162.7284,162.7962,4623.0
2023-11-08 12:50:00,168.05,168.11,167.89,168.0,4347.0,162.7865,162.8447,162.6316,162.7381,4347.0
2023-11-08 12:55:00,167.97,168.15,167.94,168.15,2572.0,162.7091,162.8834,162.68,162.8834,2572.0
2023-11-08 13:00:00,168.19,168.39,168.15,168.36,2302.0,162.9222,163.1159,162.8834,163.0868,2302.0
2023-11-08 13:05:00,168.4,168.4,168.28,168.3,974.0,163.1256,163.1256,163.0093,163.0287,974.0
2023-11-08 13:10:00,168.3,168.3,168.07,168.08,4471.0,163.0287,163.0287,162.8059,162.8156,4471.0
2023-11-08 13:15:00,168.03,168.11,167.93,168.02,7380.0,162.7672,162.8447,162.6703,162.7575,7380.0
2023-11-08 13:20:00,168.0,168.02,167.86,167.86,2360.0,162.7381,162.7575,162.6025,162.6025,2360.0
2023-11-08 13:25:00,167.9,167.93,167.85,167.85,1578.0,162.6412,162.6703,162.5928,162.5928,1578.0
2023-11-08 13:30:00,167.91,168.02,167.77,167.97,7221.0,162.6509,162.7575,162.5153,162.7091,7221.0
2023-11-08 13:35:00,167.99,168.05,167.98,168.0,2214.0,162.7284,162.7865,162.7187,162.7381,2214.0
2023-11-08 13:40:00,168.0,168.03,167.92,168.01,2492.0,162.7381,162.7672,162.6606,162.7478,2492.0
2023-11-08 13:45:00,168.03,168.06,167.87,167.94,4601.0,162.7672,162.7962,162.6122,162.68,4601.0
2023-11-08 13:50:00,167.87,167.94,167.86,167.9,2169.0,162.6122,162.68,162.6025,162.6412,2169.0
2023-11-08 13:55:00,167.98,167.98,167.87,167.94,2803.0,162.7187,162.7187,162.6122,162.68,2803.0
2023-11-08 14:00:00,167.95,168.12,167.95,168.11,3608.0,162.6897,162.8544,162.6897,162.8447,3608.0
2023-11-08 14:05:00,168.12,168.12,168.01,168.09,3650.0,162.8544,162.8544,162.7478,162.8253,3650.0
2023-11-08 14:10:00,168.05,168.05,167.95,167.96,800.0,162.7865,162.7865,162.6897,162.6994,800.0
2023-11-08 14:15:00,167.92,168.0,167.91,167.96,6123.0,162.6606,162.7381,162.6509,162.6994,6123.0
2023-11-08 14:20:00,167.96,168.0,167.96,168.0,2376.0,162.6994,162.7381,162.6994,162.7381,2376.0
2023-11-08 14:25:00,168.03,168.07,168.0,168.0,3906.0,162.7672,162.8059,162.7381,162.7381,3906.0
2023-11-08 14:30:00,168.03,168.07,167.86,167.86,5024.0,162.7672,162.8059,162.6025,162.6025,5024.0
2023-11-08 14:35:00,167.89,168.03,167.88,167.97,8566.0,162.6316,162.7672,162.6219,162.7091,8566.0
2023-11-08 14:40:00,167.97,167.99,167.88,167.94,1849.0,162.7091,162.7284,162.6219,162.68,1849.0
2023-11-08 14:45:00,167.96,168.01,167.9,168.01,4605.0,162.6994,162.7478,162.6412,162.7478,4605.0
2023-11-08 14:50:00,168.01,168.03,167.92,167.99,4304.0,162.7478,162.7672,162.6606,162.7284,4304.0
2023-11-08 14:55:00,167.99,168.05,167.96,168.04,5947.0,162.7284,162.7865,162.6994,162.7769,5947.0
2023-11-08 15:00:00,168.01,168.03,167.87,167.96,6833.0,162.7478,162.7672,162.6122,162.6994,6833.0
2023-11-08 15:05:00,167.94,168.05,167.9,168.04,5246.0,162.68,162.7865,162.6412,162.7769,5246.0
2023-11-08 15:10:00,168.06,168.14,168.02,168.14,4162.0,162.7962,162.8737,162.7575,162.8737,4162.0
2023-11-08 15:15:00,168.15,168.21,168.13,168.13,2932.0,162.8834,162.9415,162.864,162.864,2932.0
2023-11-08 15:20:00,168.12,168.13,168.08,168.09,4813.0,162.8544,162.864,162.8156,162.8253,4813.0
2023-11-08 15:25:00,168.06,168.13,168.02,168.04,5168.0,162.7962,162.864,162.7575,162.7769,5168.0
2023-11-08 15:30:00,168.02,168.04,167.91,167.95,8261.0,162.7575,162.7769,162.6509,162.6897,8261.0
2023-11-08 15:35:00,167.95,168.2,167.95,168.19,21184.0,162.6897,162.9318,162.6897,162.9222,21184.0
2023-11-08 15:40:00,168.22,168.57,168.21,168.48,9626.0,162.9512,163.2903,162.9415,163.2031,9626.0
2023-11-08 15:45:00,168.47,168.56,168.44,168.52,20362.0,163.1934,163.2806,163.1643,163.2418,20362.0
2023-11-08 15:50:00,168.54,168.58,168.44,168.55,63559.0,163.2612,163.2999,163.1643,163.2709,63559.0
2023-11-08 15:55:00,168.51,168.65,168.43,168.6,97715.0,163.2321,163.3678,163.1546,163.3193,97715.0
2023-11-09 09:30:00,169.51,169.64,168.26,169.64,11609.0,164.2008,164.3267,162.99,164.3267,11609.0
2023-11-09 09:35:00,169.61,169.96,169.39,169.72,5159.0,164.2977,164.6367,164.0846,164.4042,5159.0
2023-11-09 09:40:00,169.54,169.54,168.87,168.87,2659.0,164.2299,164.2299,163.5809,163.5809,2659.0
2023-11-09 09:45:00,168.81,168.95,168.47,168.72,4722.0,163.5227,163.6584,163.1934,163.4356,4722.0
2023-11-09 09:50:00,168.77,168.8,168.66,168.72,2399.0,163.484,163.5131,163.3774,163.4356,2399.0
2023-11-09 09:55:00,168.8,169.01,168.78,168.91,3394.0,163.5131,163.7165,163.4937,163.6196,3394.0
2023-11-09 10:00:00,168.87,169.19,168.86,169.03,3767.0,163.5809,163.8908,163.5712,163.7359,3767.0
2023-11-09 10:05:00,169.09,169.1,168.61,168.62,5133.0,163.794,163.8037,163.329,163.3387,5133.0
2023-11-09 10:10:00,168.59,168.75,168.59,168.69,4142.0,163.3096,163.4646,163.3096,163.4065,4142.0
2023-11-09 10:15:00,168.69,168.73,168.54,168.58,3563.0,163.4065,163.4452,163.2612,163.2999,3563.0
2023-11-09 10:20:00,168.48,168.64,168.46,168.56,3251.0,163.2031,163.3581,163.1837,163.2806,3251.0
2023-11-09 10:25:00,168.55,168.68,168.54,168.58,3008.0,163.2709,163.3968,163.2612,163.2999,3008.0
2023-11-09 10:30:00,168.48,168.51,168.16,168.31,3668.0,163.2031,163.2321,162.8931,163.0384,3668.0
2023-11-09 10:35:00,168.36,168.49,168.36,168.44,2706.0,163.0868,163.2128,163.0868,163.1643,2706.0
2023-11-09 10:40:00,168.45,168.58,168.37,168.37,3704.0,163.174,163.2999,163.0965,163.0965,3704.0
2023-11-09 10:45:00,168.34,168.63,168.3,168.56,4001.0,163.0675,163.3484,163.0287,163.2806,4001.0
2023-11-09 10:50:00,168.54,168.75,168.5,168.75,5180.0,163.2612,163.4646,163.2225,163.4646,5180.0
2023-11-09 10:55:00,168.78,168.89,168.72,168.75,2740.0,163.4937,163.6002,163.4356,163.4646,2740.0
2023-11-09 11:00:00,168.83,168.89,168.69,168.79,3833.0,163.5421,163.6002,163.4065,163.5034,3833.0
2023-11-09 11:05:00,168.85,169.1,168.79,168.93,3497.0,163.5615,163.8037,163.5034,163.639,3497.0
2023-11-09 11:10:00,168.96,169.03,168.85,168.94,2092.0,163.668,163.7359,163.5615,163.6487,2092.0
2023-11-09 11:15:00,168.93,168.99,168.84,168.88,1895.0,163.639,163.6971,163.5518,163.5906,1895.0
2023-11-09 11:20:00,168.95,168.96,168.81,168.81,3713.0,163.6584,163.668,163.5227,163.5227,3713.0
2023-11-09 11:25:00,168.82,168.87,168.79,168.81,3132.0,163.5324,163.5809,163.5034,163.5227,3132.0
2023-11-09 11:30:00,168.82,168.88,168.8,168.84,4890.0,163.5324,163.5906,163.5131,163.5518,4890.0
2023-11-09 11:35:00,168.88,168.93,168.85,168.93,1280.0,163.5906,163.639,163.5615,163.639,1280.0
2023-11-09 11:40:00,168.84,169.02,168.83,169.02,2108.0,163.5518,163.7262,163.5421,163.7262,2108.0
2023-11-09 11:45:00,168.89,169.13,168.89,169.13,5787.0,163.6002,163.8327,163.6002,163.8327,5787.0
2023-11-09 11:50:00,169.06,169.06,168.87,168.88,700.0,163.7649,163.7649,163.5809,163.5906,700.0
2023-11-09 11:55:00,168.9,169.01,168.81,168.88,18918.0,163.6099,163.7165,163.5227,163.5906,18918.0
2023-11-09 12:00:00,168.86,169.02,168.85,169.0,4297.0,163.5712,163.7262,163.5615,163.7068,4297.0
2023-11-09 12:05:00,169.0,169.15,168.98,169.12,5937.0,163.7068,163.8521,163.6874,163.823,5937.0
2023-11-09 12:10:00,169.09,169.15,169.03,169.06,7158.0,163.794,163.8521,163.7359,163.7649,7158.0
2023-11-09 12:15:00,169.06,169.27,169.02,169.25,4915.0,163.7649,163.9683,163.7262,163.949,4915.0
2023-11-09 12:20:00,169.25,169.33,169.1,169.1,6657.0,163.949,164.0265,163.8037,163.8037,6657.0
2023-11-09 12:25:00,169.09,169.14,169.0,169.13,4314.0,163.794,163.8424,163.7068,163.8327,4314.0
2023-11-09 12:30:00,169.09,169.09,168.99,168.99,1068.0,163.794,163.794,163.6971,163.6971,1068.0
2023-11-09 12:35:00,169.05,169.26,169.05,169.23,11369.0,163.7552,163.9586,163.7552,163.9296,11369.0
2023-11-09 12:40:00,169.18,169.4,169.18,169.38,1986.0,163.8812,164.0943,163.8812,164.0749,1986.0
2023-11-09 12:45:00,169.41,169.46,169.31,169.31,1302.0,164.104,164.1524,164.0071,164.0071,1302.0
2023-11-09 12:50:00,169.36,169.43,169.3,169.42,4125.0,164.0555,164.1233,163.9974,164.1136,4125.0
2023-11-09 12:55:00,169.37,169.4,169.25,169.3,1448.0,164.0652,164.0943,163.949,163.9974,1448.0
2023-11-09 13:00:00,169.33,169.33,169.01,169.12,4830.0,164.0265,164.0265,163.7165,163.823,4830.0
2023-11-09 13:05:00,169.16,169.2,168.73,168.85,8017.0,163.8618,163.9005,163.4452,163.5615,8017.0
2023-11-09 13:10:00,168.84,169.34,168.82,169.34,4924.0,163.5518,164.0361,163.5324,164.0361,4924.0
2023-11-09 13:15:00,169.27,169.3,169.0,169.01,936.0,163.9683,163.9974,163.7068,163.7165,936.0
2023-11-09 13:20:00,169.09,169.15,169.0,169.06,2138.0,163.794,163.8521,163.7068,163.7649,2138.0
2023-11-09 13:25:00,169.03,169.11,168.88,168.88,3775.0,163.7359,163.8133,163.5906,163.5906,3775.0
2023-11-09 13:30:00,168.88,168.88,168.63,168.71,2461.0,163.5906,163.5906,163.3484,163.4259,2461.0
2023-11-09 13:35:00,168.62,168.78,168.61,168.71,1643.0,163.3387,163.4937,163.329,163.4259,1643.0
2023-11-09 13:40:00,168.67,168.85,168.59,168.85,4722.0,163.3871,163.5615,163.3096,163.5615,4722.0
2023-11-09 13:45:00,168.72,168.72,168.61,168.69,1653.0,163.4356,163.4356,163.329,163.4065,1653.0
2023-11-09 13:50:00,168.71,168.77,168.62,168.68,11578.0,163.4259,163.484,163.3387,163.3968,11578.0
2023-11-09 13:55:00,168.94,168.94,168.66,168.72,2001.0,163.6487,163.6487,163.3774,163.4356,2001.0
2023-11-09 14:00:00,168.67,168.67,168.43,168.46,6514.0,163.3871,163.3871,163.1546,163.1837,6514.0
2023-11-09 14:05:00,168.42,168.42,168.31,168.36,2422.0,163.145,163.145,163.0384,163.0868,2422.0
2023-11-09 14:10:00,168.3,168.54,168.3,168.53,3299.0,163.0287,163.2612,163.0287,163.2515,3299.0
2023-11-09 14:15:00,168.48,168.61,168.45,168.47,10664.0,163.2031,163.329,163.174,163.1934,10664.0
2023-11-09 14:20:00,168.43,168.7,168.43,168.69,2334.0,163.1546,163.4162,163.1546,163.4065,2334.0
2023-11-09 14:25:00,168.81,168.88,168.78,168.81,3573.0,163.5227,163.5906,163.4937,163.5227,3573.0
2023-11-09 14:30:00,168.87,168.87,168.69,168.8,7526.0,163.5809,163.5809,163.4065,163.5131,7526.0
2023-11-09 14:35:00,168.8,168.8,168.64,168.78,2390.0,163.5131,163.5131,163.3581,163.4937,2390.0
2023-11-09 14:40:00,168.84,168.84,168.6,168.61,5515.0,163.5518,163.5518,163.3193,163.329,5515.0
2023-11-09 14:45:00,168.61,168.61,168.5,168.56,2657.0,163.329,163.329,163.2225,163.2806,2657.0
2023-11-09 14:50:00,168.51,168.54,168.45,168.5,1118.0,163.2321,163.2612,163.174,163.2225,1118.0
2023-11-09 14:55:00,168.47,168.54,168.44,168.49,3971.0,163.1934,163.2612,163.1643,163.2128,3971.0
2023-11-09 15:00:00,168.46,168.83,168.46,168.81,6288.0,163.1837,163.5421,163.1837,163.5227,6288.0
2023-11-09 15:05:00,168.84,168.92,168.8,168.92,3892.0,163.5518,163.6293,163.5131,163.6293,3892.0
2023-11-09 15:10:00,168.93,168.97,168.8,168.84,3725.0,163.639,163.6777,163.5131,163.5518,3725.0
2023-11-09 15:15:00,168.84,168.85,168.68,168.76,3909.0,163.5518,163.5615,163.3968,163.4743,3909.0
2023-11-09 15:20:00,168.77,168.77,168.6,168.63,6853.0,163.484,163.484,163.3193,163.3484,6853.0
2023-11-09 15:25:00,168.61,168.64,168.47,168.47,7633.0,163.329,163.3581,163.1934,163.1934,7633.0
2023-11-09 15:30:00,168.5,168.56,168.29,168.49,11800.0,163.2225,163.2806,163.019,163.2128,11800.0
2023-11-09 15:35:00,168.47,168.48,168.29,168.32,17694.0,163.1934,163.2031,163.019,163.0481,17694.0
2023-11-09 15:40:00,168.34,168.43,168.34,168.38,5344.0,163.0675,163.1546,163.0675,163.1062,5344.0
2023-11-09 15:45:00,168.39,168.5,168.25,168.34,23310.0,163.1159,163.2225,162.9803,163.0675,23310.0
2023-11-09 15:50:00,168.33,168.67,168.33,168.63,40976.0,163.0578,163.3871,163.0578,163.3484,40976.0
2023-11-09 15:55:00,168.64,168.77,168.48,168.59,72884.0,163.3581,163.484,163.2031,163.3096,72884.0
2023-11-10 09:30:00,169.0,169.0,168.62,168.7,9339.0,163.7068,163.7068,163.3387,163.4162,9339.0
2023-11-10 09:35:00,168.53,168.87,168.43,168.87,5644.0,163.2515,163.5809,163.1546,163.5809,5644.0
2023-11-10 09:40:00,168.85,169.13,168.72,168.81,6043.0,163.5615,163.8327,163.4356,163.5227,6043.0
2023-11-10 09:45:00,168.81,168.84,168.6,168.65,4538.0,163.5227,163.5518,163.3193,163.3678,4538.0
2023-11-10 09:50:00,168.74,168.74,168.23,168.42,4241.0,163.4549,163.4549,162.9609,163.145,4241.0
2023-11-10 09:55:00,168.44,168.61,168.31,168.49,6491.0,163.1643,163.329,163.0384,163.2128,6491.0
2023-11-10 10:00:00,168.44,168.82,168.19,168.75,7457.0,163.1643,163.5324,162.9222,163.4646,7457.0
2023-11-10 10:05:00,168.84,169.03,168.83,168.86,1951.0,163.5518,163.7359,163.5421,163.5712,1951.0
2023-11-10 10:10:00,168.92,168.94,168.59,168.62,2274.0,163.6293,163.6487,163.3096,163.3387,2274.0
2023-11-10 10:15:00,168.62,168.74,168.56,168.7,2681.0,163.3387,163.4549,163.2806,163.4162,2681.0
2023-11-10 10:20:00,168.64,168.83,168.57,168.63,1102.0,163.3581,163.5421,163.2903,163.3484,1102.0
2023-11-10 10:25:00,168.53,168.53,168.35,168.41,4211.0,163.2515,163.2515,163.0772,163.1353,4211.0
2023-11-10 10:30:00,168.27,168.27,167.99,168.09,3676.0,162.9997,162.9997,162.7284,162.8253,3676.0
2023-11-10 10:35:00,168.14,168.14,167.93,168.05,2184.0,162.8737,162.8737,162.6703,162.7865,2184.0
2023-11-10 10:40:00,167.99,168.06,167.54,167.68,14648.0,162.7284,162.7962,162.2925,162.4281,14648.0
2023-11-10 10:45:00,167.64,167.93,167.64,167.79,3949.0,162.3894,162.6703,162.3894,162.5347,3949.0
2023-11-10 10:50:00,167.7,168.01,167.7,167.87,1028.0,162.4475,162.7478,162.4475,162.6122,1028.0
2023-11-10 10:55:00,167.97,168.06,167.92,167.94,1976.0,162.7091,162.7962,162.6606,162.68,1976.0
2023-11-10 11:00:00,167.98,168.47,167.98,168.44,4655.0,162.7187,163.1934,162.7187,163.1643,4655.0
2023-11-10 11:05:00,168.45,168.59,168.43,168.43,1684.0,163.174,163.3096,163.1546,163.1546,1684.0
2023-11-10 11:10:00,168.46,168.59,168.42,168.51,1301.0,163.1837,163.3096,163.145,163.2321,1301.0
2023-11-10 11:15:00,168.52,168.59,168.39,168.45,2781.0,163.2418,163.3096,163.1159,163.174,2781.0
2023-11-10 11:20:00,168.46,168.58,168.46,168.56,712.0,163.1837,163.2999,163.1837,163.2806,712.0
2023-11-10 11:25:00,168.5,168.59,168.49,168.51,1728.0,163.2225,163.3096,163.2128,163.2321,1728.0
2023-11-10 11:30:00,168.53,168.53,168.44,168.47,792.0,163.2515,163.2515,163.1643,163.1934,792.0
2023-11-10 11:35:00,168.46,168.55,168.26,168.26,1896.0,163.1837,163.2709,162.99,162.99,1896.0
2023-11-10 11:40:00,168.35,168.42,168.32,168.32,6281.0,163.0772,163.145,163.0481,163.0481,6281.0
2023-11-10 11:45:00,168.29,168.34,168.25,168.25,1323.0,163.019,163.0675,162.9803,162.9803,1323.0
2023-11-10 11:50:00,168.31,168.37,168.25,168.33,1884.0,163.0384,163.0965,162.9803,163.0578,1884.0
2023-11-10 11:55:00,168.34,168.4,168.28,168.36,1050.0,163.0675,163.1256,163.0093,163.0868,1050.0
2023-11-10 12:00:00,168.4,168.65,168.37,168.57,1752.0,163.1256,163.3678,163.0965,163.2903,1752.0
2023-11-10 12:05:00,168.57,168.65,168.46,168.65,3131.0,163.2903,163.3678,163.1837,163.3678,3131.0
2023-11-10 12:10:00,168.64,168.67,168.49,168.5,2519.0,163.3581,163.3871,163.2128,163.2225,2519.0
2023-11-10 12:15:00,168.49,168.61,168.48,168.49,834.0,163.2128,163.329,163.2031,163.2128,834.0
2023-11-10 12:20:00,168.55,168.62,168.51,168.54,4032.0,163.2709,163.3387,163.2321,163.2612,4032.0
2023-11-10 12:25:00,168.52,168.52,168.46,168.5,1457.0,163.2418,163.2418,163.1837,163.2225,1457.0
2023-11-10 12:30:00,168.48,168.57,168.38,168.54,7653.0,163.2031,163.2903,163.1062,163.2612,7653.0
2023-11-10 12:35:00,168.52,168.7,168.52,168.66,3349.0,163.2418,163.4162,163.2418,163.3774,3349.0
2023-11-10 12:40:00,168.65,168.65,168.53,168.64,1729.0,163.3678,163.3678,163.2515,163.3581,1729.0
2023-11-10 12:45:00,168.53,168.76,168.5,168.76,6344.0,163.2515,163.4743,163.2225,163.4743,6344.0
2023-11-10 12:50:00,168.77,168.94,168.77,168.94,1019.0,163.484,163.6487,163.484,163.6487,1019.0
2023-11-10 12:55:00,168.95,169.04,168.95,169.04,1552.0,163.6584,163.7455,163.6584,163.7455,1552.0
2023-11-10 13:00:00,168.98,169.04,168.89,168.89,1350.0,163.6874,163.7455,163.6002,163.6002,1350.0
2023-11-10 13:05:00,168.81,168.81,168.66,168.69,1889.0,163.5227,163.5227,163.3774,163.4065,1889.0
2023-11-10 13:10:00,168.68,168.75,168.68,168.75,400.0,163.3968,163.4646,163.3968,163.4646,400.0
2023-11-10 13:15:00,168.7,168.71,168.66,168.71,1252.0,163.4162,163.4259,163.3774,163.4259,1252.0
2023-11-10 13:20:00,168.75,168.75,168.69,168.7,673.0,163.4646,163.4646,163.4065,163.4162,673.0
2023-11-10 13:25:00,168.8,168.89,168.8,168.89,3200.0,163.5131,163.6002,163.5131,163.6002,3200.0
2023-11-10 13:30:00,168.93,169.02,168.85,168.85,2123.0,163.639,163.7262,163.5615,163.5615,2123.0
2023-11-10 13:35:00,168.83,168.9,168.81,168.89,1743.0,163.5421,163.6099,163.5227,163.6002,1743.0
2023-11-10 13:40:00,168.95,168.99,168.86,168.9,1808.0,163.6584,163.6971,163.5712,163.6099,1808.0
2023-11-10 13:45:00,168.92,169.01,168.92,168.95,1641.0,163.6293,163.7165,163.6293,163.6584,1641.0
2023-11-10 13:50:00,168.9,169.1,168.9,169.08,6466.0,163.6099,163.8037,163.6099,163.7843,6466.0
2023-11-10 13:55:00,169.05,169.11,169.02,169.11,1317.0,163.7552,163.8133,163.7262,163.8133,1317.0
2023-11-10 14:00:00,169.05,169.07,168.89,168.89,17930.0,163.7552,163.7746,163.6002,163.6002,17930.0
2023-11-10 14:05:00,168.87,168.88,168.73,168.75,2607.0,163.5809,163.5906,163.4452,163.4646,2607.0
2023-11-10 14:10:00,168.75,168.88,168.71,168.87,4607.0,163.4646,163.5906,163.4259,163.5809,4607.0
2023-11-10 14:15:00,168.9,168.9,168.79,168.86,1082.0,163.6099,163.6099,163.5034,163.5712,1082.0
2023-11-10 14:20:00,168.91,168.96,168.9,168.96,1945.0,163.6196,163.668,163.6099,163.668,1945.0
2023-11-10 14:25:00,168.94,169.09,168.94,169.06,7399.0,163.6487,163.794,163.6487,163.7649,7399.0
2023-11-10 14:30:00,169.13,169.13,169.02,169.03,514.0,163.8327,163.8327,163.7262,163.7359,514.0
2023-11-10 14:35:00,168.96,169.0,168.93,168.97,3328.0,163.668,163.7068,163.639,163.6777,3328.0
2023-11-10 14:40:00,168.97,169.04,168.94,168.99,7539.0,163.6777,163.7455,163.6487,163.6971,7539.0
2023-11-10 14:45:00,168.96,169.15,168.95,169.07,3604.0,163.668,163.8521,163.6584,163.7746,3604.0
2023-11-10 14:50:00,169.17,169.19,169.09,169.16,1188.0,163.8715,163.8908,163.794,163.8618,1188.0
2023-11-10 14:55:00,169.17,169.17,169.02,169.03,2571.0,163.8715,163.8715,163.7262,163.7359,2571.0
2023-11-10 15:00:00,169.0,169.07,169.0,169.04,1538.0,163.7068,163.7746,163.7068,163.7455,1538.0
2023-11-10 15:05:00,169.06,169.15,169.04,169.04,4954.0,163.7649,163.8521,163.7455,163.7455,4954.0
2023-11-10 15:10:00,169.05,169.1,168.98,169.09,3169.0,163.7552,163.8037,163.6874,163.794,3169.0
2023-11-10 15:15:00,169.0,169.27,168.97,169.27,3978.0,163.7068,163.9683,163.6777,163.9683,3978.0
2023-11-10 15:20:00,169.23,169.28,169.16,169.25,3608.0,163.9296,163.978,163.8618,163.949,3608.0
2023-11-10 15:25:00,169.24,169.49,169.24,169.49,5090.0,163.9393,164.1814,163.9393,164.1814,5090.0
2023-11-10 15:30:00,169.5,169.65,169.5,169.59,3059.0,164.1911,164.3364,164.1911,164.2783,3059.0
2023-11-10 15:35:00,169.58,169.73,169.52,169.65,5916.0,164.2686,164.4139,164.2105,164.3364,5916.0
2023-11-10 15:40:00,169.61,169.68,169.61,169.67,9946.0,164.2977,164.3655,164.2977,164.3558,9946.0
2023-11-10 15:45:00,169.66,169.84,169.52,169.66,11988.0,164.3461,164.5205,164.2105,164.3461,11988.0
2023-11-10 15:50:00,169.66,170.1,169.63,170.02,34593.0,164.3461,164.7723,164.3171,164.6948,34593.0
2023-11-10 15:55:00,169.98,170.13,169.9,169.99,65251.0,164.6561,164.8014,164.5786,164.6658,65251.0
2023-11-13 09:30:00,169.82,170.26,169.22,169.74,9890.0,164.5011,164.9273,163.9199,164.4236,9890.0
2023-11-13 09:35:00,169.77,170.36,169.77,170.36,2442.0,164.4527,165.0242,164.4527,165.0242,2442.0
2023-11-13 09:40:00,170.46,170.64,170.27,170.27,2410.0,165.1211,165.2954,164.937,164.937,2410.0
2023-11-13 09:45:00,170.37,170.64,170.37,170.39,2906.0,165.0339,165.2954,165.0339,165.0533,2906.0
2023-11-13 09:50:00,170.47,171.03,170.47,171.03,5715.0,165.1308,165.6732,165.1308,165.6732,5715.0
2023-11-13 09:55:00,171.06,171.22,170.96,171.06,2400.0,165.7023,165.8573,165.6054,165.7023,2400.0
2023-11-13 10:00:00,170.94,171.05,170.61,170.62,2977.0,165.586,165.6926,165.2664,165.2761,2977.0
2023-11-13 10:05:00,170.71,170.78,170.47,170.64,7133.0,165.3632,165.431,165.1308,165.2954,7133.0
2023-11-13 10:10:00,170.64,170.77,170.43,170.73,5233.0,165.2954,165.4214,165.092,165.3826,5233.0
2023-11-13 10:15:00,170.84,170.84,170.58,170.63,2358.0,165.4892,165.4892,165.2373,165.2857,2358.0
2023-11-13 10:20:00,170.66,170.88,170.66,170.82,5189.0,165.3148,165.5279,165.3148,165.4698,5189.0
2023-11-13 10:25:00,170.9,170.93,170.63,170.83,8581.0,165.5473,165.5763,165.2857,165.4795,8581.0
2023-11-13 10:30:00,170.78,170.86,170.61,170.78,5185.0,165.431,165.5085,165.2664,165.431,5185.0
2023-11-13 10:35:00,170.84,170.97,170.68,170.97,3045.0,165.4892,165.6151,165.3342,165.6151,3045.0
2023-11-13 10:40:00,170.93,170.94,170.72,170.86,3463.0,165.5763,165.586,165.3729,165.5085,3463.0
2023-11-13 10:45:00,170.86,170.87,170.74,170.85,2028.0,165.5085,165.5182,165.3923,165.4988,2028.0
2023-11-13 10:50:00,170.81,170.95,170.77,170.83,5146.0,165.4601,165.5957,165.4214,165.4795,5146.0
2023-11-13 10:55:00,170.82,170.99,170.8,170.95,8155.0,165.4698,165.6345,165.4504,165.5957,8155.0
2023-11-13 11:00:00,170.88,170.88,170.6,170.6,13723.0,165.5279,165.5279,165.2567,165.2567,13723.0
2023-11-13 11:05:00,170.52,170.52,169.97,170.03,7865.0,165.1792,165.1792,164.6464,164.7045,7865.0
2023-11-13 11:10:00,170.03,170.16,169.95,170.12,3600.0,164.7045,164.8305,164.627,164.7917,3600.0
2023-11-13 11:15:00,170.11,170.11,169.87,169.97,6288.0,164.782,164.782,164.5495,164.6464,6288.0
2023-11-13 11:20:00,170.05,170.22,169.98,170.2,3589.0,164.7239,164.8886,164.6561,164.8692,3589.0
2023-11-13 11:25:00,170.2,170.48,170.17,170.46,5406.0,164.8692,165.1404,164.8401,165.1211,5406.0
2023-11-13 11:30:00,170.51,170.6,170.45,170.5,4916.0,165.1695,165.2567,165.1114,165.1598,4916.0
2023-11-13 11:35:00,170.49,170.52,170.2,170.21,4844.0,165.1501,165.1792,164.8692,164.8789,4844.0
2023-11-13 11:40:00,170.2,170.51,170.19,170.49,2855.0,164.8692,165.1695,164.8595,165.1501,2855.0
2023-11-13 11:45:00,170.45,170.68,170.39,170.39,5348.0,165.1114,165.3342,165.0533,165.0533,5348.0
2023-11-13 11:50:00,170.38,170.57,170.37,170.56,2119.0,165.0436,165.2276,165.0339,165.2179,2119.0
2023-11-13 11:55:00,170.56,170.63,170.49,170.58,7088.0,165.2179,165.2857,165.1501,165.2373,7088.0
2023-11-13 12:00:00,170.55,170.64,170.51,170.58,3948.0,165.2082,165.2954,165.1695,165.2373,3948.0
2023-11-13 12:05:00,170.59,170.66,170.46,170.47,11219.0,165.247,165.3148,165.1211,165.1308,11219.0
2023-11-13 12:10:00,170.5,170.59,170.41,170.51,8137.0,165.1598,165.247,165.0726,165.1695,8137.0
2023-11-13 12:15:00,170.45,170.52,170.41,170.45,4359.0,165.1114,165.1792,165.0726,165.1114,4359.0
2023-11-13 12:20:00,170.5,170.72,170.42,170.69,6329.0,165.1598,165.3729,165.0823,165.3439,6329.0
2023-11-13 12:25:00,170.72,170.87,170.66,170.87,1411.0,165.3729,165.5182,165.3148,165.5182,1411.0
2023-11-13 12:30:00,170.83,170.84,170.55,170.56,3720.0,165.4795,165.4892,165.2082,165.2179,3720.0
2023-11-13 12:35:00,170.56,170.62,170.47,170.6,3301.0,165.2179,165.2761,165.1308,165.2567,3301.0
2023-11-13 12:40:00,170.59,170.64,170.58,170.61,3228.0,165.247,165.2954,165.2373,165.2664,3228.0
2023-11-13 12:45:00,170.58,170.6,170.33,170.42,5582.0,165.2373,165.2567,164.9951,165.0823,5582.0
2023-11-13 12:50:00,170.39,170.46,170.39,170.46,1565.0,165.0533,165.1211,165.0533,165.1211,1565.0
2023-11-13 12:55:00,170.39,170.4,170.32,170.34,1310.0,165.0533,165.0629,164.9854,165.0048,1310.0
2023-11-13 13:00:00,170.4,170.4,170.15,170.15,1923.0,165.0629,165.0629,164.8208,164.8208,1923.0
2023-11-13 13:05:00,170.19,170.19,170.12,170.16,2794.0,164.8595,164.8595,164.7917,164.8305,2794.0
2023-11-13 13:10:00,170.18,170.27,170.18,170.26,2343.0,164.8498,164.937,164.8498,164.9273,2343.0
2023-11-13 13:15:00,170.28,170.46,170.27,170.44,5840.0,164.9467,165.1211,164.937,165.1017,5840.0
2023-11-13 13:20:00,170.43,170.54,170.38,170.47,8344.0,165.092,165.1986,165.0436,165.1308,8344.0
2023-11-13 13:25:00,170.45,170.47,170.38,170.43,2435.0,165.1114,165.1308,165.0436,165.092,2435.0
2023-11-13 13:30:00,170.43,170.44,170.25,170.31,7688.0,165.092,165.1017,164.9176,164.9758,7688.0
2023-11-13 13:35:00,170.31,170.31,170.17,170.28,3797.0,164.9758,164.9758,164.8401,164.9467,3797.0
2023-11-13 13:40:00,170.31,170.42,170.31,170.36,1620.0,164.9758,165.0823,164.9758,165.0242,1620.0
2023-11-13 13:45:00,170.44,170.49,170.42,170.42,1000.0,165.1017,165.1501,165.0823,165.0823,1000.0
2023-11-13 13:50:00,170.44,170.52,170.44,170.46,2438.0,165.1017,165.1792,165.1017,165.1211,2438.0
2023-11-13 13:55:00,170.48,170.6,170.44,170.6,10923.0,165.1404,165.2567,165.1017,165.2567,10923.0
2023-11-13 14:00:00,170.56,170.56,170.49,170.54,1601.0,165.2179,165.2179,165.1501,165.1986,1601.0
2023-11-13 14:05:00,170.57,170.65,170.49,170.65,3437.0,165.2276,165.3051,165.1501,165.3051,3437.0
2023-11-13 14:10:00,170.64,170.68,170.53,170.57,4888.0,165.2954,165.3342,165.1889,165.2276,4888.0
2023-11-13 14:15:00,170.54,170.58,170.46,170.48,6905.0,165.1986,165.2373,165.1211,165.1404,6905.0
2023-11-13 14:20:00,170.5,170.51,170.35,170.41,2101.0,165.1598,165.1695,165.0145,165.0726,2101.0
2023-11-13 14:25:00,170.43,170.59,170.43,170.56,5519.0,165.092,165.247,165.092,165.2179,5519.0
2023-11-13 14:30:00,170.56,170.56,170.48,170.55,2905.0,165.2179,165.2179,165.1404,165.2082,2905.0
2023-11-13 14:35:00,170.59,170.7,170.54,170.59,3532.0,165.247,165.3535,165.1986,165.247,3532.0
2023-11-13 14:40:00,170.6,170.67,170.57,170.62,2748.0,165.2567,165.3245,165.2276,165.2761,2748.0
2023-11-13 14:45:00,170.62,170.68,170.61,170.67,2528.0,165.2761,165.3342,165.2664,165.3245,2528.0
2023-11-13 14:50:00,170.67,170.7,170.63,170.64,1957.0,165.3245,165.3535,165.2857,165.2954,1957.0
2023-11-13 14:55:00,170.65,170.7,170.64,170.65,1400.0,165.3051,165.3535,165.2954,165.3051,1400.0
2023-11-13 15:00:00,170.63,170.73,170.62,170.72,4807.0,165.2857,165.3826,165.2761,165.3729,4807.0
2023-11-13 15:05:00,170.71,170.73,170.67,170.69,2763.0,165.3632,165.3826,165.3245,165.3439,2763.0
2023-11-13 15:10:00,170.65,170.78,170.65,170.78,2532.0,165.3051,165.431,165.3051,165.431,2532.0
2023-11-13 15:15:00,170.78,170.79,170.69,170.75,3786.0,165.431,165.4407,165.3439,165.402,3786.0
2023-11-13 15:20:00,170.76,170.88,170.76,170.86,4515.0,165.4117,165.5279,165.4117,165.5085,4515.0
2023-11-13 15:25:00,170.81,170.88,170.79,170.81,7303.0,165.4601,165.5279,165.4407,165.4601,7303.0
2023-11-13 15:30:00,170.81,170.86,170.72,170.83,7662.0,165.4601,165.5085,165.3729,165.4795,7662.0
2023-11-13 15:35:00,170.83,170.91,170.82,170.86,8385.0,165.4795,165.557,165.4698,165.5085,8385.0
2023-11-13 15:40:00,170.85,171.05,170.84,171.03,10556.0,165.4988,165.6926,165.4892,165.6732,10556.0
2023-11-13 15:45:00,171.02,171.07,170.91,171.01,13871.0,165.6635,165.712,165.557,165.6538,13871.0
2023-11-13 15:50:00,171.04,171.1,170.79,170.88,29577.0,165.6829,165.741,165.4407,165.5279,29577.0
2023-11-13 15:55:00,170.85,171.06,170.8,170.99,78122.0,165.4988,165.7023,165.4504,165.6345,78122.0
2023-11-14 09:30:00,170.94,171.15,170.21,170.27,22365.0,165.586,165.7895,164.8789,164.937,22365.0
2023-11-14 09:35:00,170.32,170.32,169.6,169.75,18362.0,164.9854,164.9854,164.288,164.4333,18362.0
2023-11-14 09:40:00,169.86,169.87,169.18,169.44,12696.0,164.5399,164.5495,163.8812,164.133,12696.0
2023-11-14 09:45:00,169.63,169.67,169.18,169.52,32155.0,164.3171,164.3558,163.8812,164.2105,32155.0
2023-11-14 09:50:00,169.53,169.74,169.4,169.7,8777.0,164.2202,164.4236,164.0943,164.3849,8777.0
2023-11-14 09:55:00,169.74,169.74,168.59,168.59,34226.0,164.4236,164.4236,163.3096,163.3096,34226.0
2023-11-14 10:00:00,168.65,169.27,168.65,168.97,14253.0,163.3678,163.9683,163.3678,163.6777,14253.0
2023-11-14 10:05:00,169.02,169.35,168.68,169.28,17177.0,163.7262,164.0458,163.3968,163.978,17177.0
2023-11-14 10:10:00,169.36,169.49,169.11,169.11,7544.0,164.0555,164.1814,163.8133,163.8133,7544.0
2023-11-14 10:15:00,169.22,169.73,169.18,169.38,22063.0,163.9199,164.4139,163.8812,164.0749,22063.0
2023-11-14 10:20:00,169.44,169.56,169.38,169.48,24395.0,164.133,164.2493,164.0749,164.1718,24395.0
2023-11-14 10:25:00,169.48,169.9,169.42,169.63,5401.0,164.1718,164.5786,164.1136,164.3171,5401.0
2023-11-14 10:30:00,169.57,169.6,169.28,169.57,5286.0,164.2589,164.288,163.978,164.2589,5286.0
2023-11-14 10:35:00,169.52,169.59,169.2,169.34,15940.0,164.2105,164.2783,163.9005,164.0361,15940.0
2023-11-14 10:40:00,169.28,169.53,169.19,169.28,11889.0,163.978,164.2202,163.8908,163.978,11889.0
2023-11-14 10:45:00,169.29,169.52,169.29,169.41,14151.0,163.9877,164.2105,163.9877,164.104,14151.0
2023-11-14 10:50:00,169.38,169.38,169.14,169.15,6719.0,164.0749,164.0749,163.8424,163.8521,6719.0
2023-11-14 10:55:00,169.22,169.23,169.01,169.09,14855.0,163.9199,163.9296,163.7165,163.794,14855.0
2023-11-14 11:00:00,169.12,169.15,168.8,169.03,24845.0,163.823,163.8521,163.5131,163.7359,24845.0
2023-11-14 11:05:00,169.02,169.11,168.89,169.11,2288.0,163.7262,163.8133,163.6002,163.8133,2288.0
2023-11-14 11:10:00,169.17,169.32,169.04,169.15,7683.0,163.8715,164.0168,163.7455,163.8521,7683.0
2023-11-14 11:15:00,169.05,169.13,168.72,168.78,5961.0,163.7552,163.8327,163.4356,163.4937,5961.0
2023-11-14 11:20:00,168.84,169.11,168.84,169.05,13730.0,163.5518,163.8133,163.5518,163.7552,13730.0
2023-11-14 11:25:00,169.01,169.09,168.9,169.03,18287.0,163.7165,163.794,163.6099,163.7359,18287.0
2023-11-14 11:30:00,169.03,169.28,169.0,169.16,13320.0,163.7359,163.978,163.7068,163.8618,13320.0
2023-11-14 11:35:00,169.15,169.15,168.94,169.05,4722.0,163.8521,163.8521,163.6487,163.7552,4722.0
2023-11-14 11:40:00,169.11,169.31,169.0,169.31,53288.0,163.8133,164.0071,163.7068,164.0071,53288.0
2023-11-14 11:45:00,169.28,169.47,169.19,169.38,5216.0,163.978,164.1621,163.8908,164.0749,5216.0
2023-11-14 11:50:00,169.45,169.54,169.28,169.46,13892.0,164.1427,164.2299,163.978,164.1524,13892.0
2023-11-14 11:55:00,169.33,169.42,169.23,169.36,2855.0,164.0265,164.1136,163.9296,164.0555,2855.0
2023-11-14 12:00:00,169.43,169.75,169.39,169.62,59593.0,164.1233,164.4333,164.0846,164.3074,59593.0
2023-11-14 12:05:00,169.62,169.75,169.45,169.74,2334.0,164.3074,164.4333,164.1427,164.4236,2334.0
2023-11-14 12:10:00,169.66,169.74,169.55,169.55,2162.0,164.3461,164.4236,164.2396,164.2396,2162.0
2023-11-14 12:15:00,169.58,169.68,169.44,169.44,3823.0,164.2686,164.3655,164.133,164.133,3823.0
2023-11-14 12:20:00,169.36,169.37,169.13,169.15,6254.0,164.0555,164.0652,163.8327,163.8521,6254.0
2023-11-14 12:25:00,169.19,169.26,168.99,169.0,4403.0,163.8908,163.9586,163.6971,163.7068,4403.0
2023-11-14 12:30:00,169.02,169.08,168.61,168.62,11155.0,163.7262,163.7843,163.329,163.3387,11155.0
2023-11-14 12:35:00,168.67,168.77,168.54,168.65,12331.0,163.3871,163.484,163.2612,163.3678,12331.0
2023-11-14 12:40:00,168.68,169.04,168.59,169.0,6436.0,163.3968,163.7455,163.3096,163.7068,6436.0
2023-11-14 12:45:00,169.02,169.14,168.99,169.08,2900.0,163.7262,163.8424,163.6971,163.7843,2900.0
2023-11-14 12:50:00,169.03,169.03,168.81,168.89,2554.0,163.7359,163.7359,163.5227,163.6002,2554.0
2023-11-14 12:55:00,168.83,168.84,168.72,168.8,2274.0,163.5421,163.5518,163.4356,163.5131,2274.0
2023-11-14 13:00:00,168.82,168.82,168.54,168.54,11628.0,163.5324,163.5324,163.2612,163.2612,11628.0
2023-11-14 13:05:00,168.57,168.57,168.4,168.4,5091.0,163.2903,163.2903,163.1256,163.1256,5091.0
2023-11-14 13:10:00,168.4,168.41,168.27,168.3,5078.0,163.1256,163.1353,162.9997,163.0287,5078.0
2023-11-14 13:15:00,168.25,168.48,168.25,168.31,2069.0,162.9803,163.2031,162.9803,163.0384,2069.0
2023-11-14 13:20:00,168.31,168.36,168.24,168.36,2484.0,163.0384,163.0868,162.9706,163.0868,2484.0
2023-11-14 13:25:00,168.33,168.35,168.15,168.17,12005.0,163.0578,163.0772,162.8834,162.9028,12005.0
2023-11-14 13:30:00,168.2,168.33,168.15,168.15,7736.0,162.9318,163.0578,162.8834,162.8834,7736.0
2023-11-14 13:35:00,168.15,168.15,168.01,168.06,13312.0,162.8834,162.8834,162.7478,162.7962,13312.0
2023-11-14 13:40:00,168.05,168.24,168.04,168.24,6299.0,162.7865,162.9706,162.7769,162.9706,6299.0
2023-11-14 13:45:00,168.25,168.37,168.07,168.34,3710.0,162.9803,163.0965,162.8059,163.0675,3710.0
2023-11-14 13:50:00,168.33,168.42,168.25,168.25,4214.0,163.0578,163.145,162.9803,162.9803,4214.0
2023-11-14 13:55:00,168.29,168.39,168.23,168.24,7479.0,163.019,163.1159,162.9609,162.9706,7479.0
2023-11-14 14:00:00,168.17,168.46,168.15,168.46,4982.0,162.9028,163.1837,162.8834,163.1837,4982.0
2023-11-14 14:05:00,168.36,168.38,168.15,168.25,4646.0,163.0868,163.1062,162.8834,162.9803,4646.0
2023-11-14 14:10:00,168.24,168.37,168.15,168.26,6345.0,162.9706,163.0965,162.8834,162.99,6345.0
2023-11-14 14:15:00,168.27,168.31,168.09,168.18,4295.0,162.9997,163.0384,162.8253,162.9125,4295.0
2023-11-14 14:20:00,168.25,168.34,168.22,168.27,10698.0,162.9803,163.0675,162.9512,162.9997,10698.0
2023-11-14 14:25:00,168.24,168.26,168.15,168.22,3656.0,162.9706,162.99,162.8834,162.9512,3656.0
2023-11-14 14:30:00,168.26,168.42,168.24,168.4,11282.0,162.99,163.145,162.9706,163.1256,11282.0
2023-11-14 14:35:00,168.42,168.45,168.29,168.36,13374.0,163.145,163.174,163.019,163.0868,13374.0
2023-11-14 14:40:00,168.47,168.75,168.47,168.67,15359.0,163.1934,163.4646,163.1934,163.3871,15359.0
2023-11-14 14:45:00,168.6,168.72,168.56,168.59,2794.0,163.3193,163.4356,163.2806,163.3096,2794.0
2023-11-14 14:50:00,168.61,168.75,168.61,168.66,5211.0,163.329,163.4646,163.329,163.3774,5211.0
2023-11-14 14:55:00,168.72,168.74,168.67,168.7,4097.0,163.4356,163.4549,163.3871,163.4162,4097.0
2023-11-14 15:00:00,168.72,168.74,168.63,168.74,6814.0,163.4356,163.4549,163.3484,163.4549,6814.0
2023-11-14 15:05:00,168.77,169.13,168.77,169.1,3647.0,163.484,163.8327,163.484,163.8037,3647.0
2023-11-14 15:10:00,169.07,169.47,169.07,169.46,47555.0,163.7746,164.1621,163.7746,164.1524,47555.0
2023-11-14 15:15:00,169.53,169.55,169.39,169.44,7848.0,164.2202,164.2396,164.0846,164.133,7848.0
2023-11-14 15:20:00,169.44,169.44,169.24,169.24,4736.0,164.133,164.133,163.9393,163.9393,4736.0
2023-11-14 15:25:00,169.23,169.28,169.16,169.21,7331.0,163.9296,163.978,163.8618,163.9102,7331.0
2023-11-14 15:30:00,169.27,169.38,169.06,169.09,9078.0,163.9683,164.0749,163.7649,163.794,9078.0
2023-11-14 15:35:00,169.04,169.05,168.84,168.96,7344.0,163.7455,163.7552,163.5518,163.668,7344.0
2023-11-14 15:40:00,168.96,168.99,168.68,168.76,15513.0,163.668,163.6971,163.3968,163.4743,15513.0
2023-11-14 15:45:00,168.68,168.82,168.56,168.71,20387.0,163.3968,163.5324,163.2806,163.4259,20387.0
2023-11-14 15:50:00,168.73,168.76,168.23,168.4,44989.0,163.4452,163.4743,162.9609,163.1256,44989.0
2023-11-14 15:55:00,168.43,168.77,168.38,168.7,96217.0,163.1546,163.484,163.1062,163.4162,96217.0
2023-11-15 09:30:00,170.0,170.0,169.43,169.69,14432.0,164.6755,164.6755,164.1233,164.3752,14432.0
2023-11-15 09:35:00,169.51,169.58,169.2,169.25,5372.0,164.2008,164.2686,163.9005,163.949,5372.0
2023-11-15 09:40:00,169.35,169.35,168.52,168.52,6251.0,164.0458,164.0458,163.2418,163.2418,6251.0
2023-11-15 09:45:00,168.35,168.37,167.37,167.37,8331.0,163.0772,163.0965,162.1278,162.1278,8331.0
2023-11-15 09:50:00,167.32,167.69,167.08,167.61,20710.0,162.0794,162.4378,161.8469,162.3603,20710.0
2023-11-15 09:55:00,167.68,167.82,167.49,167.82,4834.0,162.4281,162.5638,162.2441,162.5638,4834.0
2023-11-15 10:00:00,167.89,168.49,167.89,168.49,8610.0,162.6316,163.2128,162.6316,163.2128,8610.0
2023-11-15 10:05:00,168.4,168.72,168.26,168.64,13925.0,163.1256,163.4356,162.99,163.3581,13925.0
2023-11-15 10:10:00,168.58,168.58,168.17,168.18,3790.0,163.2999,163.2999,162.9028,162.9125,3790.0
2023-11-15 10:15:00,168.21,168.39,168.01,168.39,33418.0,162.9415,163.1159,162.7478,163.1159,33418.0
2023-11-15 10:20:00,168.45,168.75,168.38,168.73,7915.0,163.174,163.4646,163.1062,163.4452,7915.0
2023-11-15 10:25:00,168.74,168.96,168.68,168.68,4372.0,163.4549,163.668,163.3968,163.3968,4372.0
2023-11-15 10:30:00,168.69,168.72,168.44,168.59,14697.0,163.4065,163.4356,163.1643,163.3096,14697.0
2023-11-15 10:35:00,168.61,169.05,168.56,168.85,5407.0,163.329,163.7552,163.2806,163.5615,5407.0
2023-11-15 10:40:00,168.8,168.84,168.73,168.77,2246.0,163.5131,163.5518,163.4452,163.484,2246.0
2023-11-15 10:45:00,168.76,168.84,168.64,168.72,5510.0,163.4743,163.5518,163.3581,163.4356,5510.0
2023-11-15 10:50:00,168.72,168.85,168.58,168.7,6574.0,163.4356,163.5615,163.2999,163.4162,6574.0
2023-11-15 10:55:00,168.65,169.21,168.65,169.18,6313.0,163.3678,163.9102,163.3678,163.8812,6313.0
2023-11-15 11:00:00,169.12,169.24,169.05,169.22,4146.0,163.823,163.9393,163.7552,163.9199,4146.0
2023-11-15 11:05:00,169.23,169.34,169.01,169.15,6022.0,163.9296,164.0361,163.7165,163.8521,6022.0
2023-11-15 11:10:00,169.13,169.28,169.02,169.23,4676.0,163.8327,163.978,163.7262,163.9296,4676.0
2023-11-15 11:15:00,169.17,169.17,169.01,169.09,3716.0,163.8715,163.8715,163.7165,163.794,3716.0
2023-11-15 11:20:00,169.17,169.41,169.09,169.31,4268.0,163.8715,164.104,163.794,164.0071,4268.0
2023-11-15 11:25:00,169.3,169.49,169.25,169.37,6322.0,163.9974,164.1814,163.949,164.0652,6322.0
2023-11-15 11:30:00,169.45,169.48,169.31,169.45,3273.0,164.1427,164.1718,164.0071,164.1427,3273.0
2023-11-15 11:35:00,169.37,169.54,169.27,169.3,2942.0,164.0652,164.2299,163.9683,163.9974,2942.0
2023-11-15 11:40:00,169.23,169.24,169.0,169.02,4146.0,163.9296,163.9393,163.7068,163.7262,4146.0
2023-11-15 11:45:00,169.07,169.28,169.04,169.25,2974.0,163.7746,163.978,163.7455,163.949,2974.0
2023-11-15 11:50:00,169.29,169.51,169.29,169.5,3548.0,163.9877,164.2008,163.9877,164.1911,3548.0
2023-11-15 11:55:00,169.43,169.62,169.32,169.4,8521.0,164.1233,164.3074,164.0168,164.0943,8521.0
2023-11-15 12:00:00,169.46,169.58,169.39,169.5,2956.0,164.1524,164.2686,164.0846,164.1911,2956.0
2023-11-15 12:05:00,169.44,169.59,169.34,169.38,4620.0,164.133,164.2783,164.0361,164.0749,4620.0
2023-11-15 12:10:00,169.34,169.34,169.12,169.12,3090.0,164.0361,164.0361,163.823,163.823,3090.0
2023-11-15 12:15:00,169.18,169.26,169.18,169.25,1699.0,163.8812,163.9586,163.8812,163.949,1699.0
2023-11-15 12:20:00,169.29,169.43,169.25,169.37,4517.0,163.9877,164.1233,163.949,164.0652,4517.0
2023-11-15 12:25:00,169.38,169.44,169.11,169.11,12877.0,164.0749,164.133,163.8133,163.8133,12877.0
2023-11-15 12:30:00,169.23,169.27,169.17,169.22,4059.0,163.9296,163.9683,163.8715,163.9199,4059.0
2023-11-15 12:35:00,169.27,169.28,169.18,169.22,1195.0,163.9683,163.978,163.8812,163.9199,1195.0
2023-11-15 12:40:00,169.2,169.29,169.14,169.19,5613.0,163.9005,163.9877,163.8424,163.8908,5613.0
2023-11-15 12:45:00,169.14,169.47,169.11,169.47,4793.0,163.8424,164.1621,163.8133,164.1621,4793.0
2023-11-15 12:50:00,169.48,169.48,169.13,169.13,2060.0,164.1718,164.1718,163.8327,163.8327,2060.0
2023-11-15 12:55:00,169.14,169.28,169.14,169.19,2602.0,163.8424,163.978,163.8424,163.8908,2602.0
2023-11-15 13:00:00,169.18,169.55,169.17,169.54,2770.0,163.8812,164.2396,163.8715,164.2299,2770.0
2023-11-15 13:05:00,169.64,169.7,169.57,169.7,936.0,164.3267,164.3849,164.2589,164.3849,936.0
2023-11-15 13:10:00,169.7,169.7,169.42,169.58,8497.0,164.3849,164.3849,164.1136,164.2686,8497.0
2023-11-15 13:15:00,169.58,169.8,169.56,169.69,8329.0,164.2686,164.4817,164.2493,164.3752,8329.0
2023-11-15 13:20:00,169.69,169.72,169.57,169.68,2627.0,164.3752,164.4042,164.2589,164.3655,2627.0
2023-11-15 13:25:00,169.69,169.78,169.59,169.59,2804.0,164.3752,164.4624,164.2783,164.2783,2804.0
2023-11-15 13:30:00,169.65,169.73,169.55,169.66,5772.0,164.3364,164.4139,164.2396,164.3461,5772.0
2023-11-15 13:35:00,169.77,169.77,169.44,169.45,3539.0,164.4527,164.4527,164.133,164.1427,3539.0
2023-11-15 13:40:00,169.48,169.6,169.46,169.46,4783.0,164.1718,164.288,164.1524,164.1524,4783.0
2023-11-15 13:45:00,169.48,169.55,169.42,169.51,8336.0,164.1718,164.2396,164.1136,164.2008,8336.0
2023-11-15 13:50:00,169.51,169.75,169.51,169.64,11502.0,164.2008,164.4333,164.2008,164.3267,11502.0
2023-11-15 13:55:00,169.77,169.96,169.77,169.82,2520.0,164.4527,164.6367,164.4527,164.5011,2520.0
2023-11-15 14:00:00,169.8,169.92,169.8,169.9,753.0,164.4817,164.598,164.4817,164.5786,753.0
2023-11-15 14:05:00,169.93,170.01,169.89,169.89,2751.0,164.6077,164.6852,164.5689,164.5689,2751.0
2023-11-15 14:10:00,169.95,170.0,169.91,169.93,4043.0,164.627,164.6755,164.5883,164.6077,4043.0
2023-11-15 14:15:00,169.88,169.93,169.75,169.84,4713.0,164.5592,164.6077,164.4333,164.5205,4713.0
2023-11-15 14:20:00,169.83,169.9,169.73,169.86,3863.0,164.5108,164.5786,164.4139,164.5399,3863.0
2023-11-15 14:25:00,169.9,169.94,169.75,169.81,5391.0,164.5786,164.6174,164.4333,164.4914,5391.0
2023-11-15 14:30:00,169.77,169.84,169.72,169.75,4217.0,164.4527,164.5205,164.4042,164.4333,4217.0
2023-11-15 14:35:00,169.77,169.84,169.71,169.72,3863.0,164.4527,164.5205,164.3946,164.4042,3863.0
2023-11-15 14:40:00,169.72,169.78,169.64,169.64,3878.0,164.4042,164.4624,164.3267,164.3267,3878.0
2023-11-15 14:45:00,169.65,169.72,169.59,169.66,6005.0,164.3364,164.4042,164.2783,164.3461,6005.0
2023-11-15 14:50:00,169.68,169.91,169.66,169.89,7632.0,164.3655,164.5883,164.3461,164.5689,7632.0
2023-11-15 14:55:00,169.86,170.0,169.8,170.0,4038.0,164.5399,164.6755,164.4817,164.6755,4038.0
2023-11-15 15:00:00,169.97,170.04,169.88,169.92,7762.0,164.6464,164.7142,164.5592,164.598,7762.0
2023-11-15 15:05:00,169.92,170.02,169.91,170.0,3099.0,164.598,164.6948,164.5883,164.6755,3099.0
2023-11-15 15:10:00,170.0,170.07,169.94,169.98,8573.0,164.6755,164.7433,164.6174,164.6561,8573.0
2023-11-15 15:15:00,170.02,170.05,169.97,170.03,7346.0,164.6948,164.7239,164.6464,164.7045,7346.0
2023-11-15 15:20:00,170.01,170.01,169.81,169.9,10864.0,164.6852,164.6852,164.4914,164.5786,10864.0
2023-11-15 15:25:00,169.9,170.04,169.89,169.93,11499.0,164.5786,164.7142,164.5689,164.6077,11499.0
2023-11-15 15:30:00,169.92,170.15,169.92,170.13,25766.0,164.598,164.8208,164.598,164.8014,25766.0
2023-11-15 15:35:00,170.11,170.32,170.02,170.27,12728.0,164.782,164.9854,164.6948,164.937,12728.0
2023-11-15 15:40:00,170.27,170.31,169.78,169.85,41010.0,164.937,164.9758,164.4624,164.5302,41010.0
2023-11-15 15:45:00,169.75,169.85,169.59,169.63,10597.0,164.4333,164.5302,164.2783,164.3171,10597.0
2023-11-15 15:50:00,169.44,169.65,169.37,169.57,37131.0,164.133,164.3364,164.0652,164.2589,37131.0
2023-11-15 15:55:00,169.55,169.7,169.48,169.6,102049.0,164.2396,164.3849,164.1718,164.288,102049.0
2023-11-16 09:30:00,170.21,170.95,169.18,170.95,17649.0,164.8789,165.5957,163.8812,165.5957,17649.0
2023-11-16 09:35:00,170.8,171.16,170.66,171.1,4966.0,165.4504,165.7991,165.3148,165.741,4966.0
2023-11-16 09:40:00,171.14,171.84,171.0,171.82,7922.0,165.7798,166.4578,165.6442,166.4385,7922.0
2023-11-16 09:45:00,171.74,172.39,171.73,172.25,7525.0,166.361,166.9906,166.3513,166.855,7525.0
2023-11-16 09:50:00,172.24,172.62,172.24,172.62,7378.0,166.8453,167.2134,166.8453,167.2134,7378.0
2023-11-16 09:55:00,172.68,172.73,172.49,172.68,6787.0,167.2715,167.32,167.0875,167.2715,6787.0
2023-11-16 10:00:00,172.75,172.81,172.35,172.38,6235.0,167.3393,167.3975,166.9519,166.9809,6235.0
2023-11-16 10:05:00,172.29,172.42,172.25,172.41,6388.0,166.8937,167.0197,166.855,167.01,6388.0
2023-11-16 10:10:00,172.4,172.51,172.38,172.46,7707.0,167.0003,167.1069,166.9809,167.0584,7707.0
2023-11-16 10:15:00,172.45,172.61,172.42,172.61,14295.0,167.0487,167.2037,167.0197,167.2037,14295.0
2023-11-16 10:20:00,172.65,172.66,172.43,172.49,8543.0,167.2425,167.2522,167.0294,167.0875,8543.0
2023-11-16 10:25:00,172.47,172.53,172.11,172.27,9373.0,167.0681,167.1262,166.7194,166.8744,9373.0
2023-11-16 10:30:00,172.29,172.5,172.14,172.24,9982.0,166.8937,167.0972,166.7484,166.8453,9982.0
2023-11-16 10:35:00,172.22,172.38,172.1,172.33,6634.0,166.8259,166.9809,166.7097,166.9325,6634.0
2023-11-16 10:40:00,172.31,172.32,171.93,172.02,6632.0,166.9131,166.9228,166.545,166.6322,6632.0
2023-11-16 10:45:00,172.05,172.4,171.96,172.4,9664.0,166.6613,167.0003,166.5741,167.0003,9664.0
2023-11-16 10:50:00,172.43,172.51,172.32,172.34,8908.0,167.0294,167.1069,166.9228,166.9422,8908.0
2023-11-16 10:55:00,172.43,172.43,172.19,172.22,5680.0,167.0294,167.0294,166.7969,166.8259,5680.0
2023-11-16 11:00:00,172.12,172.35,171.98,172.34,8049.0,166.7291,166.9519,166.5935,166.9422,8049.0
2023-11-16 11:05:00,172.35,172.44,172.14,172.17,5535.0,166.9519,167.039,166.7484,166.7775,5535.0
2023-11-16 11:10:00,172.15,172.31,172.12,172.26,10798.0,166.7581,166.9131,166.7291,166.8647,10798.0
2023-11-16 11:15:00,172.22,172.24,172.04,172.04,8330.0,166.8259,166.8453,166.6516,166.6516,8330.0
2023-11-16 11:20:00,172.1,172.21,172.05,172.13,3545.0,166.7097,166.8163,166.6613,166.7388,3545.0
2023-11-16 11:25:00,172.09,172.2,172.03,172.12,4134.0,166.7,166.8066,166.6419,166.7291,4134.0
2023-11-16 11:30:00,172.15,172.29,172.07,172.26,4328.0,166.7581,166.8937,166.6806,166.8647,4328.0
2023-11-16 11:35:00,172.31,172.39,172.29,172.36,3520.0,166.9131,166.9906,166.8937,166.9616,3520.0
2023-11-16 11:40:00,172.33,172.39,172.16,172.16,4362.0,166.9325,166.9906,166.7678,166.7678,4362.0
2023-11-16 11:45:00,172.08,172.23,172.03,172.15,6185.0,166.6903,166.8356,166.6419,166.7581,6185.0
2023-11-16 11:50:00,172.16,172.33,172.15,172.24,4426.0,166.7678,166.9325,166.7581,166.8453,4426.0
2023-11-16 11:55:00,172.23,172.31,172.21,172.25,2086.0,166.8356,166.9131,166.8163,166.855,2086.0
2023-11-16 12:00:00,172.31,172.31,172.09,172.14,4039.0,166.9131,166.9131,166.7,166.7484,4039.0
2023-11-16 12:05:00,172.18,172.25,172.02,172.05,4856.0,166.7872,166.855,166.6322,166.6613,4856.0
2023-11-16 12:10:00,172.05,172.15,172.04,172.1,5864.0,166.6613,166.7581,166.6516,166.7097,5864.0
2023-11-16 12:15:00,172.11,172.23,172.11,172.17,3116.0,166.7194,166.8356,166.7194,166.7775,3116.0
2023-11-16 12:20:00,172.12,172.29,172.09,172.12,5154.0,166.7291,166.8937,166.7,166.7291,5154.0
2023-11-16 12:25:00,172.02,172.07,171.9,171.91,4017.0,166.6322,166.6806,166.516,166.5256,4017.0
2023-11-16 12:30:00,171.84,171.84,171.64,171.69,3902.0,166.4578,166.4578,166.2641,166.3125,3902.0
2023-11-16 12:35:00,171.7,171.81,171.67,171.73,4875.0,166.3222,166.4288,166.2932,166.3513,4875.0
2023-11-16 12:40:00,171.75,171.89,171.66,171.69,5939.0,166.3707,166.5063,166.2835,166.3125,5939.0
2023-11-16 12:45:00,171.69,171.84,171.68,171.84,3513.0,166.3125,166.4578,166.3029,166.4578,3513.0
2023-11-16 12:50:00,171.88,171.97,171.81,171.87,1900.0,166.4966,166.5838,166.4288,166.4869,1900.0
2023-11-16 12:55:00,171.91,172.06,171.91,172.01,3572.0,166.5256,166.671,166.5256,166.6225,3572.0
2023-11-16 13:00:00,171.97,171.97,171.8,171.87,10116.0,166.5838,166.5838,166.4191,166.4869,10116.0
2023-11-16 13:05:00,171.87,171.87,171.61,171.66,2290.0,166.4869,166.4869,166.235,166.2835,2290.0
2023-11-16 13:10:00,171.66,171.77,171.66,171.76,3323.0,166.2835,166.39,166.2835,166.3803,3323.0
2023-11-16 13:15:00,171.8,171.9,171.79,171.83,2471.0,166.4191,166.516,166.4094,166.4482,2471.0
2023-11-16 13:20:00,171.8,171.84,171.78,171.8,1957.0,166.4191,166.4578,166.3997,166.4191,1957.0
2023-11-16 13:25:00,171.84,172.14,171.84,172.09,4245.0,166.4578,166.7484,166.4578,166.7,4245.0
2023-11-16 13:30:00,172.0,172.0,171.82,171.82,2775.0,166.6128,166.6128,166.4385,166.4385,2775.0
2023-11-16 13:35:00,171.89,172.02,171.86,171.94,4497.0,166.5063,166.6322,166.4772,166.5547,4497.0
2023-11-16 13:40:00,171.89,171.95,171.73,171.75,2623.0,166.5063,166.5644,166.3513,166.3707,2623.0
2023-11-16 13:45:00,171.78,171.84,171.73,171.75,3954.0,166.3997,166.4578,166.3513,166.3707,3954.0
2023-11-16 13:50:00,171.71,171.8,171.67,171.7,3462.0,166.3319,166.4191,166.2932,166.3222,3462.0
2023-11-16 13:55:00,171.71,171.79,171.65,171.77,2937.0,166.3319,166.4094,166.2738,166.39,2937.0
2023-11-16 14:00:00,171.82,171.84,171.58,171.67,15894.0,166.4385,166.4578,166.206,166.2932,15894.0
2023-11-16 14:05:00,171.67,171.74,171.65,171.68,2658.0,166.2932,166.361,166.2738,166.3029,2658.0
2023-11-16 14:10:00,171.68,171.69,171.57,171.61,1745.0,166.3029,166.3125,166.1963,166.235,1745.0
2023-11-16 14:15:00,171.57,171.64,171.52,171.6,4340.0,166.1963,166.2641,166.1479,166.2254,4340.0
2023-11-16 14:20:00,171.58,171.59,171.46,171.46,2328.0,166.206,166.2157,166.0897,166.0897,2328.0
2023-11-16 14:25:00,171.47,171.52,171.42,171.42,1875.0,166.0994,166.1479,166.051,166.051,1875.0
2023-11-16 14:30:00,171.41,171.51,171.29,171.3,3469.0,166.0413,166.1382,165.9251,165.9348,3469.0
2023-11-16 14:35:00,171.29,171.45,171.29,171.36,4378.0,165.9251,166.0801,165.9251,165.9929,4378.0
2023-11-16 14:40:00,171.34,171.47,171.34,171.45,3612.0,165.9735,166.0994,165.9735,166.0801,3612.0
2023-11-16 14:45:00,171.47,171.57,171.45,171.57,2841.0,166.0994,166.1963,166.0801,166.1963,2841.0
2023-11-16 14:50:00,171.61,171.66,171.55,171.55,3574.0,166.235,166.2835,166.1769,166.1769,3574.0
2023-11-16 14:55:00,171.53,171.63,171.5,171.53,4477.0,166.1576,166.2544,166.1285,166.1576,4477.0
2023-11-16 15:00:00,171.52,171.59,171.49,171.53,3911.0,166.1479,166.2157,166.1188,166.1576,3911.0
2023-11-16 15:05:00,171.53,171.57,171.5,171.56,2045.0,166.1576,166.1963,166.1285,166.1866,2045.0
2023-11-16 15:10:00,171.56,171.6,171.43,171.45,5773.0,166.1866,166.2254,166.0607,166.0801,5773.0
2023-11-16 15:15:00,171.41,171.56,171.4,171.42,6419.0,166.0413,166.1866,166.0316,166.051,6419.0
2023-11-16 15:20:00,171.43,171.58,171.43,171.49,8178.0,166.0607,166.206,166.0607,166.1188,8178.0
2023-11-16 15:25:00,171.5,171.51,171.29,171.31,5778.0,166.1285,166.1382,165.9251,165.9444,5778.0
2023-11-16 15:30:00,171.29,171.41,171.2,171.26,20569.0,165.9251,166.0413,165.8379,165.896,20569.0
2023-11-16 15:35:00,171.25,171.28,171.1,171.2,12446.0,165.8863,165.9154,165.741,165.8379,12446.0
2023-11-16 15:40:00,171.18,171.44,171.15,171.41,12916.0,165.8185,166.0704,165.7895,166.0413,12916.0
2023-11-16 15:45:00,171.42,171.59,171.35,171.46,18705.0,166.051,166.2157,165.9832,166.0897,18705.0
2023-11-16 15:50:00,171.48,171.68,171.41,171.53,31525.0,166.1091,166.3029,166.0413,166.1576,31525.0
2023-11-16 15:55:00,171.53,171.77,171.52,171.68,67338.0,166.1576,166.39,166.1479,166.3029,67338.0
2023-11-17 09:30:00,171.53,171.68,170.62,170.69,56417.0,166.1576,166.3029,165.2761,165.3439,56417.0
2023-11-17 09:35:00,170.63,171.63,170.63,171.29,4664.0,165.2857,166.2544,165.2857,165.9251,4664.0
2023-11-17 09:40:00,171.57,171.78,171.39,171.78,3888.0,166.1963,166.3997,166.0219,166.3997,3888.0
2023-11-17 09:45:00,171.79,172.09,171.77,171.99,4180.0,166.4094,166.7,166.39,166.6031,4180.0
2023-11-17 09:50:00,171.85,172.07,171.77,171.96,3307.0,166.4675,166.6806,166.39,166.5741,3307.0
2023-11-17 09:55:00,171.93,172.15,171.88,172.0,7480.0,166.545,166.7581,166.4966,166.6128,7480.0
2023-11-17 10:00:00,172.01,172.28,171.92,172.2,3339.0,166.6225,166.8841,166.5353,166.8066,3339.0
2023-11-17 10:05:00,172.08,172.21,171.89,172.14,4782.0,166.6903,166.8163,166.5063,166.7484,4782.0
2023-11-17 10:10:00,172.08,172.53,172.07,172.52,4747.0,166.6903,167.1262,166.6806,167.1165,4747.0
2023-11-17 10:15:00,172.45,172.6,172.25,172.3,9051.0,167.0487,167.194,166.855,166.9034,9051.0
2023-11-17 10:20:00,172.23,172.41,172.2,172.37,6727.0,166.8356,167.01,166.8066,166.9712,6727.0
2023-11-17 10:25:00,172.43,172.47,172.32,172.44,2881.0,167.0294,167.0681,166.9228,167.039,2881.0
2023-11-17 10:30:00,172.43,172.44,172.08,172.33,5294.0,167.0294,167.039,166.6903,166.9325,5294.0
2023-11-17 10:35:00,172.28,172.28,172.07,172.16,4855.0,166.8841,166.8841,166.6806,166.7678,4855.0
2023-11-17 10:40:00,172.13,172.27,172.06,172.25,6561.0,166.7388,166.8744,166.671,166.855,6561.0
2023-11-17 10:45:00,172.22,172.57,172.22,172.39,2973.0,166.8259,167.165,166.8259,166.9906,2973.0
2023-11-17 10:50:00,172.4,172.41,172.21,172.35,2827.0,167.0003,167.01,166.8163,166.9519,2827.0
2023-11-17 10:55:00,172.29,172.53,172.29,172.49,2231.0,166.8937,167.1262,166.8937,167.0875,2231.0
2023-11-17 11:00:00,172.54,172.73,172.49,172.68,4036.0,167.1359,167.32,167.0875,167.2715,4036.0
2023-11-17 11:05:00,172.68,172.97,172.68,172.94,4362.0,167.2715,167.5524,167.2715,167.5234,4362.0
2023-11-17 11:10:00,172.94,172.95,172.76,172.8,3277.0,167.5234,167.5331,167.349,167.3878,3277.0
2023-11-17 11:15:00,172.57,172.7,172.52,172.69,2038.0,167.165,167.2909,167.1165,167.2812,2038.0
2023-11-17 11:20:00,172.73,172.95,172.71,172.92,3831.0,167.32,167.5331,167.3006,167.504,3831.0
2023-11-17 11:25:00,172.9,172.93,172.53,172.62,2495.0,167.4846,167.5137,167.1262,167.2134,2495.0
2023-11-17 11:30:00,172.56,172.61,172.45,172.49,1900.0,167.1553,167.2037,167.0487,167.0875,1900.0
2023-11-17 11:35:00,172.45,172.51,172.43,172.51,1119.0,167.0487,167.1069,167.0294,167.1069,1119.0
2023-11-17 11:40:00,172.34,172.36,172.25,172.34,6114.0,166.9422,166.9616,166.855,166.9422,6114.0
2023-11-17 11:45:00,172.33,172.34,172.25,172.26,1850.0,166.9325,166.9422,166.855,166.8647,1850.0
2023-11-17 11:50:00,172.23,172.31,172.16,172.28,3804.0,166.8356,166.9131,166.7678,166.8841,3804.0
2023-11-17 11:55:00,172.25,172.3,172.24,172.3,1324.0,166.855,166.9034,166.8453,166.9034,1324.0
2023-11-17 12:00:00,172.29,172.32,172.16,172.25,2072.0,166.8937,166.9228,166.7678,166.855,2072.0
2023-11-17 12:05:00,172.19,172.22,172.05,172.13,1601.0,166.7969,166.8259,166.6613,166.7388,1601.0
2023-11-17 12:10:00,172.17,172.19,172.13,172.16,4320.0,166.7775,166.7969,166.7388,166.7678,4320.0
2023-11-17 12:15:00,172.15,172.15,171.93,172.05,2935.0,166.7581,166.7581,166.545,166.6613,2935.0
2023-11-17 12:20:00,171.99,172.04,171.97,171.99,800.0,166.6031,166.6516,166.5838,166.6031,800.0
2023-11-17 12:25:00,172.01,172.04,171.95,171.96,1391.0,166.6225,166.6516,166.5644,166.5741,1391.0
2023-11-17 12:30:00,172.02,172.05,171.93,171.93,3455.0,166.6322,166.6613,166.545,166.545,3455.0
2023-11-17 12:35:00,171.89,171.94,171.82,171.92,1200.0,166.5063,166.5547,166.4385,166.5353,1200.0
2023-11-17 12:40:00,171.95,171.97,171.87,171.87,1200.0,166.5644,166.5838,166.4869,166.4869,1200.0
2023-11-17 12:45:00,171.9,171.9,171.74,171.75,932.0,166.516,166.516,166.361,166.3707,932.0
2023-11-17 12:50:00,171.75,171.77,171.66,171.67,2538.0,166.3707,166.39,166.2835,166.2932,2538.0
2023-11-17 12:55:00,171.68,171.68,171.54,171.54,1149.0,166.3029,166.3029,166.1672,166.1672,1149.0
2023-11-17 13:00:00,171.56,171.56,171.41,171.43,1340.0,166.1866,166.1866,166.0413,166.0607,1340.0
2023-11-17 13:05:00,171.4,171.6,171.37,171.6,3682.0,166.0316,166.2254,166.0026,166.2254,3682.0
2023-11-17 13:10:00,171.6,171.6,171.41,171.52,1929.0,166.2254,166.2254,166.0413,166.1479,1929.0
2023-11-17 13:15:00,171.53,171.73,171.53,171.65,1928.0,166.1576,166.3513,166.1576,166.2738,1928.0
2023-11-17 13:20:00,171.65,171.85,171.65,171.8,1406.0,166.2738,166.4675,166.2738,166.4191,1406.0
2023-11-17 13:25:00,171.79,171.95,171.78,171.84,1878.0,166.4094,166.5644,166.3997,166.4578,1878.0
2023-11-17 13:30:00,171.87,171.91,171.77,171.89,2841.0,166.4869,166.5256,166.39,166.5063,2841.0
2023-11-17 13:35:00,171.89,172.1,171.85,171.85,4703.0,166.5063,166.7097,166.4675,166.4675,4703.0
2023-11-17 13:40:00,171.87,172.03,171.87,171.94,1800.0,166.4869,166.6419,166.4869,166.5547,1800.0
2023-11-17 13:45:00,172.01,172.07,172.01,172.03,1442.0,166.6225,166.6806,166.6225,166.6419,1442.0
2023-11-17 13:50:00,172.01,172.08,172.0,172.08,800.0,166.6225,166.6903,166.6128,166.6903,800.0
2023-11-17 13:55:00,172.1,172.13,172.04,172.05,4267.0,166.7097,166.7388,166.6516,166.6613,4267.0
2023-11-17 14:00:00,171.99,172.0,171.46,171.46,2421.0,166.6031,166.6128,166.0897,166.0897,2421.0
2023-11-17 14:05:00,171.47,171.62,171.44,171.56,3503.0,166.0994,166.2447,166.0704,166.1866,3503.0
2023-11-17 14:10:00,171.56,171.7,171.56,171.66,4884.0,166.1866,166.3222,166.1866,166.2835,4884.0
2023-11-17 14:15:00,171.71,171.72,171.65,171.69,1917.0,166.3319,166.3416,166.2738,166.3125,1917.0
2023-11-17 14:20:00,171.66,171.75,171.65,171.7,2854.0,166.2835,166.3707,166.2738,166.3222,2854.0
2023-11-17 14:25:00,171.69,171.71,171.65,171.65,2659.0,166.3125,166.3319,166.2738,166.2738,2659.0
2023-11-17 14:30:00,171.68,171.68,171.48,171.56,2724.0,166.3029,166.3029,166.1091,166.1866,2724.0
2023-11-17 14:35:00,171.54,171.58,171.5,171.53,3423.0,166.1672,166.206,166.1285,166.1576,3423.0
2023-11-17 14:40:00,171.58,171.78,171.51,171.78,4044.0,166.206,166.3997,166.1382,166.3997,4044.0
2023-11-17 14:45:00,171.78,171.78,171.7,171.78,3503.0,166.3997,166.3997,166.3222,166.3997,3503.0
2023-11-17 14:50:00,171.76,171.79,171.6,171.6,4135.0,166.3803,166.4094,166.2254,166.2254,4135.0
2023-11-17 14:55:00,171.58,171.6,171.44,171.59,2400.0,166.206,166.2254,166.0704,166.2157,2400.0
2023-11-17 15:00:00,171.62,171.68,171.58,171.65,2222.0,166.2447,166.3029,166.206,166.2738,2222.0
2023-11-17 15:05:00,171.66,171.66,171.56,171.6,1386.0,166.2835,166.2835,166.1866,166.2254,1386.0
2023-11-17 15:10:00,171.58,171.58,171.44,171.44,1946.0,166.206,166.206,166.0704,166.0704,1946.0
2023-11-17 15:15:00,171.45,171.57,171.4,171.57,2452.0,166.0801,166.1963,166.0316,166.1963,2452.0
2023-11-17 15:20:00,171.56,171.61,171.49,171.5,2875.0,166.1866,166.235,166.1188,166.1285,2875.0
2023-11-17 15:25:00,171.49,171.68,171.49,171.67,6569.0,166.1188,166.3029,166.1188,166.2932,6569.0
2023-11-17 15:30:00,171.67,171.68,171.42,171.52,3380.0,166.2932,166.3029,166.051,166.1479,3380.0
2023-11-17 15:35:00,171.48,171.73,171.4,171.7,6217.0,166.1091,166.3513,166.0316,166.3222,6217.0
2023-11-17 15:40:00,171.71,171.86,171.65,171.77,7292.0,166.3319,166.4772,166.2738,166.39,7292.0
2023-11-17 15:45:00,171.73,171.77,171.64,171.68,14112.0,166.3513,166.39,166.2641,166.3029,14112.0
2023-11-17 15:50:00,171.7,171.79,171.61,171.73,16228.0,166.3222,166.4094,166.235,166.3513,16228.0
2023-11-17 15:55:00,171.72,171.84,171.7,171.83,43696.0,166.3416,166.4578,166.3222,166.4482,43696.0
2023-11-20 09:30:00,172.01,172.01,171.02,171.06,14537.0,166.6225,166.6225,165.6635,165.7023,14537.0
2023-11-20 09:35:00,171.08,171.27,170.97,171.14,1650.0,165.7216,165.9057,165.6151,165.7798,1650.0
2023-11-20 09:40:00,171.13,171.2,170.88,171.03,3687.0,165.7701,165.8379,165.5279,165.6732,3687.0
2023-11-20 09:45:00,171.04,171.17,170.89,171.09,1705.0,165.6829,165.8088,165.5376,165.7313,1705.0
2023-11-20 09:50:00,171.15,171.31,171.15,171.31,280.0,165.7895,165.9444,165.7895,165.9444,280.0
2023-11-20 09:55:00,171.31,171.51,171.27,171.43,1899.0,165.9444,166.1382,165.9057,166.0607,1899.0
2023-11-20 10:00:00,171.59,171.65,171.43,171.48,3150.0,166.2157,166.2738,166.0607,166.1091,3150.0
2023-11-20 10:05:00,171.42,171.59,171.33,171.48,6618.0,166.051,166.2157,165.9638,166.1091,6618.0
2023-11-20 10:10:00,171.52,171.64,171.45,171.59,5380.0,166.1479,166.2641,166.0801,166.2157,5380.0
2023-11-20 10:15:00,171.57,171.61,171.55,171.61,700.0,166.1963,166.235,166.1769,166.235,700.0
2023-11-20 10:20:00,171.62,171.88,171.58,171.88,5615.0,166.2447,166.4966,166.206,166.4966,5615.0
2023-11-20 10:25:00,171.86,172.12,171.81,172.12,1408.0,166.4772,166.7291,166.4288,166.7291,1408.0
2023-11-20 10:30:00,172.07,172.17,172.07,172.12,1823.0,166.6806,166.7775,166.6806,166.7291,1823.0
2023-11-20 10:35:00,172.15,172.16,172.03,172.07,2998.0,166.7581,166.7678,166.6419,166.6806,2998.0
2023-11-20 10:40:00,172.03,172.05,171.76,171.78,3038.0,166.6419,166.6613,166.3803,166.3997,3038.0
2023-11-20 10:45:00,171.79,171.94,171.79,171.89,5614.0,166.4094,166.5547,166.4094,166.5063,5614.0
2023-11-20 10:50:00,171.89,171.98,171.83,171.93,3336.0,166.5063,166.5935,166.4482,166.545,3336.0
2023-11-20 10:55:00,171.94,171.94,171.88,171.89,1063.0,166.5547,166.5547,166.4966,166.5063,1063.0
2023-11-20 11:00:00,171.9,172.05,171.78,171.78,2898.0,166.516,166.6613,166.3997,166.3997,2898.0
2023-11-20 11:05:00,171.75,171.79,171.73,171.78,1115.0,166.3707,166.4094,166.3513,166.3997,1115.0
2023-11-20 11:10:00,171.87,171.94,171.84,171.88,2552.0,166.4869,166.5547,166.4578,166.4966,2552.0
2023-11-20 11:15:00,171.84,171.92,171.84,171.92,500.0,166.4578,166.5353,166.4578,166.5353,500.0
2023-11-20 11:20:00,171.92,172.09,171.91,172.09,1858.0,166.5353,166.7,166.5256,166.7,1858.0
2023-11-20 11:25:00,172.02,172.06,171.91,172.01,3014.0,166.6322,166.671,166.5256,166.6225,3014.0
2023-11-20 11:30:00,172.05,172.07,171.9,171.96,1600.0,166.6613,166.6806,166.516,166.5741,1600.0
2023-11-20 11:35:00,172.02,172.05,171.94,171.98,2500.0,166.6322,166.6613,166.5547,166.5935,2500.0
2023-11-20 11:40:00,172.01,172.04,171.88,171.97,4243.0,166.6225,166.6516,166.4966,166.5838,4243.0
2023-11-20 11:45:00,171.95,172.04,171.94,171.97,926.0,166.5644,166.6516,166.5547,166.5838,926.0
2023-11-20 11:50:00,172.06,172.06,171.87,171.94,4321.0,166.671,166.671,166.4869,166.5547,4321.0
2023-11-20 11:55:00,172.0,172.0,171.86,171.91,1352.0,166.6128,166.6128,166.4772,166.5256,1352.0
2023-11-20 12:00:00,171.91,172.05,171.9,172.02,1398.0,166.5256,166.6613,166.516,166.6322,1398.0
2023-11-20 12:05:00,172.03,172.04,171.86,171.87,3847.0,166.6419,166.6516,166.4772,166.4869,3847.0
2023-11-20 12:10:00,171.83,172.02,171.82,172.02,5057.0,166.4482,166.6322,166.4385,166.6322,5057.0
2023-11-20 12:15:00,171.95,172.05,171.93,172.04,1211.0,166.5644,166.6613,166.545,166.6516,1211.0
2023-11-20 12:20:00,172.03,172.07,171.94,172.07,1492.0,166.6419,166.6806,166.5547,166.6806,1492.0
2023-11-20 12:25:00,172.08,172.08,172.03,172.06,830.0,166.6903,166.6903,166.6419,166.671,830.0
2023-11-20 12:30:00,172.03,172.03,171.71,171.71,1100.0,166.6419,166.6419,166.3319,166.3319,1100.0
2023-11-20 12:35:00,171.74,171.77,171.61,171.61,600.0,166.361,166.39,166.235,166.235,600.0
2023-11-20 12:40:00,171.55,171.55,171.44,171.49,1034.0,166.1769,166.1769,166.0704,166.1188,1034.0
2023-11-20 12:45:00,171.44,171.68,171.44,171.64,1330.0,166.0704,166.3029,166.0704,166.2641,1330.0
2023-11-20 12:50:00,171.61,171.66,171.6,171.65,801.0,166.235,166.2835,166.2254,166.2738,801.0
2023-11-20 12:55:00,171.66,171.67,171.59,171.6,1510.0,166.2835,166.2932,166.2157,166.2254,1510.0
2023-11-20 13:00:00,171.66,171.96,171.66,171.91,7716.0,166.2835,166.5741,166.2835,166.5256,7716.0
2023-11-20 13:05:00,171.9,171.9,171.65,171.72,2318.0,166.516,166.516,166.2738,166.3416,2318.0
2023-11-20 13:10:00,171.72,171.91,171.66,171.79,2272.0,166.3416,166.5256,166.2835,166.4094,2272.0
2023-11-20 13:15:00,171.82,171.87,171.76,171.78,1841.0,166.4385,166.4869,166.3803,166.3997,1841.0
2023-11-20 13:20:00,171.88,171.98,171.84,171.84,2138.0,166.4966,166.5935,166.4578,166.4578,2138.0
2023-11-20 13:25:00,171.87,171.9,171.75,171.75,1230.0,166.4869,166.516,166.3707,166.3707,1230.0
2023-11-20 13:30:00,171.81,171.84,171.65,171.65,2111.0,166.4288,166.4578,166.2738,166.2738,2111.0
2023-11-20 13:35:00,171.67,171.82,171.66,171.81,3073.0,166.2932,166.4385,166.2835,166.4288,3073.0
2023-11-20 13:40:00,171.81,172.06,171.81,172.05,13010.0,166.4288,166.671,166.4288,166.6613,13010.0
2023-11-20 13:45:00,172.05,172.06,171.94,171.94,1602.0,166.6613,166.671,166.5547,166.5547,1602.0
2023-11-20 13:50:00,171.94,171.94,171.82,171.83,3173.0,166.5547,166.5547,166.4385,166.4482,3173.0
2023-11-20 13:55:00,171.81,171.87,171.75,171.87,3476.0,166.4288,166.4869,166.3707,166.4869,3476.0
2023-11-20 14:00:00,171.83,171.88,171.74,171.74,3451.0,166.4482,166.4966,166.361,166.361,3451.0
2023-11-20 14:05:00,171.75,171.85,171.74,171.83,2622.0,166.3707,166.4675,166.361,166.4482,2622.0
2023-11-20 14:10:00,171.84,171.95,171.82,171.93,2997.0,166.4578,166.5644,166.4385,166.545,2997.0
2023-11-20 14:15:00,171.95,171.97,171.9,171.9,1055.0,166.5644,166.5838,166.516,166.516,1055.0
2023-11-20 14:20:00,171.9,172.11,171.89,172.05,2307.0,166.516,166.7194,166.5063,166.6613,2307.0
2023-11-20 14:25:00,171.97,172.1,171.95,172.05,2525.0,166.5838,166.7097,166.5644,166.6613,2525.0
2023-11-20 14:30:00,172.05,172.17,172.04,172.17,1088.0,166.6613,166.7775,166.6516,166.7775,1088.0
2023-11-20 14:35:00,172.22,172.28,172.21,172.25,2533.0,166.8259,166.8841,166.8163,166.855,2533.0
2023-11-20 14:40:00,172.23,172.41,172.21,172.34,3007.0,166.8356,167.01,166.8163,166.9422,3007.0
2023-11-20 14:45:00,172.32,172.33,172.25,172.28,2318.0,166.9228,166.9325,166.855,166.8841,2318.0
2023-11-20 14:50:00,172.26,172.34,172.25,172.31,1294.0,166.8647,166.9422,166.855,166.9131,1294.0
2023-11-20 14:55:00,172.34,172.38,172.27,172.29,2463.0,166.9422,166.9809,166.8744,166.8937,2463.0
2023-11-20 15:00:00,172.29,172.31,172.17,172.19,1886.0,166.8937,166.9131,166.7775,166.7969,1886.0
2023-11-20 15:05:00,172.21,172.24,172.15,172.24,3210.0,166.8163,166.8453,166.7581,166.8453,3210.0
2023-11-20 15:10:00,172.32,172.36,172.26,172.3,2035.0,166.9228,166.9616,166.8647,166.9034,2035.0
2023-11-20 15:15:00,172.3,172.3,172.22,172.28,3318.0,166.9034,166.9034,166.8259,166.8841,3318.0
2023-11-20 15:20:00,172.22,172.22,172.1,172.11,3437.0,166.8259,166.8259,166.7097,166.7194,3437.0
2023-11-20 15:25:00,172.16,172.34,172.16,172.27,2253.0,166.7678,166.9422,166.7678,166.8744,2253.0
2023-11-20 15:30:00,172.28,172.31,172.18,172.28,5338.0,166.8841,166.9131,166.7872,166.8841,5338.0
2023-11-20 15:35:00,172.23,172.41,172.19,172.36,3859.0,166.8356,167.01,166.7969,166.9616,3859.0
2023-11-20 15:40:00,172.38,172.44,172.32,172.32,3756.0,166.9809,167.039,166.9228,166.9228,3756.0
2023-11-20 15:45:00,172.31,172.37,172.25,172.33,13561.0,166.9131,166.9712,166.855,166.9325,13561.0
2023-11-20 15:50:00,172.31,172.31,172.03,172.05,14656.0,166.9131,166.9131,166.6419,166.6613,14656.0
2023-11-20 15:55:00,172.03,172.22,172.02,172.1,42544.0,166.6419,166.8259,166.6322,166.7097,42544.0
2023-11-21 09:30:00,172.38,173.02,172.38,172.72,10704.0,166.9809,167.6009,166.9809,167.3103,10704.0
2023-11-21 09:35:00,172.59,173.06,172.59,173.0,3678.0,167.1844,167.6396,167.1844,167.5815,3678.0
2023-11-21 09:40:00,172.93,173.48,172.92,173.47,2898.0,167.5137,168.0465,167.504,168.0368,2898.0
2023-11-21 09:45:00,173.59,173.81,173.55,173.72,2100.0,168.153,168.3661,168.1143,168.279,2100.0
2023-11-21 09:50:00,173.8,174.04,173.59,173.72,7248.0,168.3565,168.5889,168.153,168.279,7248.0
2023-11-21 09:55:00,173.67,173.77,173.66,173.77,1671.0,168.2305,168.3274,168.2208,168.3274,1671.0
2023-11-21 10:00:00,173.77,173.93,173.56,173.83,8221.0,168.3274,168.4824,168.124,168.3855,8221.0
2023-11-21 10:05:00,173.93,174.01,173.71,173.97,4460.0,168.4824,168.5599,168.2693,168.5211,4460.0
2023-11-21 10:10:00,173.95,174.06,173.85,173.97,2631.0,168.5018,168.6083,168.4049,168.5211,2631.0
2023-11-21 10:15:00,174.03,174.55,174.01,174.54,7575.0,168.5792,169.083,168.5599,169.0733,7575.0
2023-11-21 10:20:00,174.55,174.74,174.48,174.71,7468.0,169.083,169.267,169.0152,169.238,7468.0
2023-11-21 10:25:00,174.71,174.79,174.55,174.68,6635.0,169.238,169.3154,169.083,169.2089,6635.0
2023-11-21 10:30:00,174.73,174.99,174.6,174.96,10762.0,169.2573,169.5092,169.1314,169.4801,10762.0
2023-11-21 10:35:00,174.99,175.11,174.7,174.82,18791.0,169.5092,169.6254,169.2283,169.3445,18791.0
2023-11-21 10:40:00,174.86,175.05,174.83,174.91,4112.0,169.3833,169.5673,169.3542,169.4317,4112.0
2023-11-21 10:45:00,174.97,175.03,174.89,174.98,1839.0,169.4898,169.5479,169.4123,169.4995,1839.0
2023-11-21 10:50:00,174.94,175.19,174.91,175.15,7012.0,169.4607,169.7029,169.4317,169.6642,7012.0
2023-11-21 10:55:00,175.21,175.5,175.15,175.37,11719.0,169.7223,170.0032,169.6642,169.8773,11719.0
2023-11-21 11:00:00,175.37,175.43,175.27,175.39,5613.0,169.8773,169.9354,169.7804,169.8967,5613.0
2023-11-21 11:05:00,175.4,175.48,175.36,175.45,1426.0,169.9063,169.9838,169.8676,169.9548,1426.0
2023-11-21 11:10:00,175.46,175.46,175.29,175.37,3676.0,169.9645,169.9645,169.7998,169.8773,3676.0
2023-11-21 11:15:00,175.33,175.33,175.22,175.33,2295.0,169.8385,169.8385,169.732,169.8385,2295.0
2023-11-21 11:20:00,175.29,175.39,175.24,175.27,2826.0,169.7998,169.8967,169.7514,169.7804,2826.0
2023-11-21 11:25:00,175.29,175.37,175.21,175.33,3926.0,169.7998,169.8773,169.7223,169.8385,3926.0
2023-11-21 11:30:00,175.37,175.39,175.24,175.36,3356.0,169.8773,169.8967,169.7514,169.8676,3356.0
2023-11-21 11:35:00,175.36,175.36,175.15,175.27,4796.0,169.8676,169.8676,169.6642,169.7804,4796.0
2023-11-21 11:40:00,175.28,175.28,175.16,175.27,3995.0,169.7901,169.7901,169.6739,169.7804,3995.0
2023-11-21 11:45:00,175.3,175.42,175.24,175.33,3844.0,169.8095,169.9257,169.7514,169.8385,3844.0
2023-11-21 11:50:00,175.34,175.35,175.28,175.32,1827.0,169.8482,169.8579,169.7901,169.8288,1827.0
2023-11-21 11:55:00,175.31,175.42,175.28,175.29,7361.0,169.8192,169.9257,169.7901,169.7998,7361.0
2023-11-21 12:00:00,175.31,175.31,175.1,175.1,3478.0,169.8192,169.8192,169.6157,169.6157,3478.0
2023-11-21 12:05:00,175.14,175.34,175.13,175.34,6218.0,169.6545,169.8482,169.6448,169.8482,6218.0
2023-11-21 12:10:00,175.42,175.47,175.42,175.47,3642.0,169.9257,169.9741,169.9257,169.9741,3642.0
2023-11-21 12:15:00,175.48,175.5,175.31,175.36,3439.0,169.9838,170.0032,169.8192,169.8676,3439.0
2023-11-21 12:20:00,175.31,175.34,175.26,175.31,2103.0,169.8192,169.8482,169.7707,169.8192,2103.0
2023-11-21 12:25:00,175.31,175.31,175.23,175.26,1727.0,169.8192,169.8192,169.7417,169.7707,1727.0
2023-11-21 12:30:00,175.21,175.26,175.16,175.24,1863.0,169.7223,169.7707,169.6739,169.7514,1863.0
2023-11-21 12:35:00,175.23,175.33,175.23,175.32,1174.0,169.7417,169.8385,169.7417,169.8288,1174.0
2023-11-21 12:40:00,175.32,175.39,175.3,175.38,2280.0,169.8288,169.8967,169.8095,169.887,2280.0
2023-11-21 12:45:00,175.37,175.43,175.32,175.4,1877.0,169.8773,169.9354,169.8288,169.9063,1877.0
2023-11-21 12:50:00,175.43,175.49,175.37,175.49,1586.0,169.9354,169.9935,169.8773,169.9935,1586.0
2023-11-21 12:55:00,175.47,175.61,175.47,175.58,1632.0,169.9741,170.1098,169.9741,170.0807,1632.0
2023-11-21 13:00:00,175.57,175.69,175.52,175.69,4353.0,170.071,170.1873,170.0226,170.1873,4353.0
2023-11-21 13:05:00,175.68,175.78,175.61,175.74,5101.0,170.1776,170.2744,170.1098,170.2357,5101.0
2023-11-21 13:10:00,175.74,175.84,175.71,175.79,3874.0,170.2357,170.3326,170.2066,170.2841,3874.0
2023-11-21 13:15:00,175.76,175.77,175.65,175.7,5014.0,170.2551,170.2648,170.1485,170.1969,5014.0
2023-11-21 13:20:00,175.7,175.71,175.56,175.61,2187.0,170.1969,170.2066,170.0613,170.1098,2187.0
2023-11-21 13:25:00,175.62,175.62,175.58,175.6,2273.0,170.1194,170.1194,170.0807,170.1001,2273.0
2023-11-21 13:30:00,175.57,175.73,175.56,175.7,2597.0,170.071,170.226,170.0613,170.1969,2597.0
2023-11-21 13:35:00,175.71,175.74,175.65,175.74,1290.0,170.2066,170.2357,170.1485,170.2357,1290.0
2023-11-21 13:40:00,175.72,175.79,175.69,175.78,2909.0,170.2163,170.2841,170.1873,170.2744,2909.0
2023-11-21 13:45:00,175.78,175.89,175.77,175.89,4389.0,170.2744,170.381,170.2648,170.381,4389.0
2023-11-21 13:50:00,175.9,175.92,175.77,175.77,6353.0,170.3907,170.4101,170.2648,170.2648,6353.0
2023-11-21 13:55:00,175.75,175.76,175.6,175.61,1732.0,170.2454,170.2551,170.1001,170.1098,1732.0
2023-11-21 14:00:00,175.58,175.58,175.46,175.52,2009.0,170.0807,170.0807,169.9645,170.0226,2009.0
2023-11-21 14:05:00,175.52,175.54,175.47,175.47,1000.0,170.0226,170.042,169.9741,169.9741,1000.0
2023-11-21 14:10:00,175.52,175.52,175.42,175.42,2036.0,170.0226,170.0226,169.9257,169.9257,2036.0
2023-11-21 14:15:00,175.41,175.57,175.41,175.47,4189.0,169.916,170.071,169.916,169.9741,4189.0
2023-11-21 14:20:00,175.53,175.62,175.52,175.55,1710.0,170.0323,170.1194,170.0226,170.0516,1710.0
2023-11-21 14:25:00,175.57,175.7,175.5,175.7,5635.0,170.071,170.1969,170.0032,170.1969,5635.0
2023-11-21 14:30:00,175.7,175.71,175.61,175.69,3923.0,170.1969,170.2066,170.1098,170.1873,3923.0
2023-11-21 14:35:00,175.68,175.68,175.55,175.62,4367.0,170.1776,170.1776,170.0516,170.1194,4367.0
2023-11-21 14:40:00,175.57,175.57,175.46,175.47,2880.0,170.071,170.071,169.9645,169.9741,2880.0
2023-11-21 14:45:00,175.5,175.52,175.45,175.46,2484.0,170.0032,170.0226,169.9548,169.9645,2484.0
2023-11-21 14:50:00,175.47,175.48,175.36,175.43,4271.0,169.9741,169.9838,169.8676,169.9354,4271.0
2023-11-21 14:55:00,175.39,175.61,175.36,175.58,9252.0,169.8967,170.1098,169.8676,170.0807,9252.0
2023-11-21 15:00:00,175.59,175.59,175.38,175.47,2905.0,170.0904,170.0904,169.887,169.9741,2905.0
2023-11-21 15:05:00,175.48,175.5,175.42,175.48,7715.0,169.9838,170.0032,169.9257,169.9838,7715.0
2023-11-21 15:10:00,175.49,175.58,175.45,175.45,3650.0,169.9935,170.0807,169.9548,169.9548,3650.0
2023-11-21 15:15:00,175.46,175.48,175.43,175.43,5760.0,169.9645,169.9838,169.9354,169.9354,5760.0
2023-11-21 15:20:00,175.44,175.44,175.26,175.26,3141.0,169.9451,169.9451,169.7707,169.7707,3141.0
2023-11-21 15:25:00,175.25,175.31,175.17,175.3,4461.0,169.761,169.8192,169.6835,169.8095,4461.0
2023-11-21 15:30:00,175.29,175.34,175.17,175.3,7525.0,169.7998,169.8482,169.6835,169.8095,7525.0
2023-11-21 15:35:00,175.33,175.39,175.3,175.37,5939.0,169.8385,169.8967,169.8095,169.8773,5939.0
2023-11-21 15:40:00,175.37,175.48,175.36,175.39,6941.0,169.8773,169.9838,169.8676,169.8967,6941.0
2023-11-21 15:45:00,175.38,175.41,175.2,175.3,12602.0,169.887,169.916,169.7126,169.8095,12602.0
2023-11-21 15:50:00,175.33,175.36,175.23,175.31,15226.0,169.8385,169.8676,169.7417,169.8192,15226.0
2023-11-21 15:55:00,175.33,175.35,175.03,175.03,39304.0,169.8385,169.8579,169.5479,169.5479,39304.0
2023-11-22 09:30:00,175.02,175.4,174.6,174.98,20258.0,169.5382,169.9063,169.1314,169.4995,20258.0
2023-11-22 09:35:00,174.86,175.06,174.65,175.0,2992.0,169.3833,169.577,169.1798,169.5189,2992.0
2023-11-22 09:40:00,175.12,175.45,175.11,175.33,2041.0,169.6351,169.9548,169.6254,169.8385,2041.0
2023-11-22 09:45:00,175.45,175.69,175.45,175.68,1703.0,169.9548,170.1873,169.9548,170.1776,1703.0
2023-11-22 09:50:00,175.76,175.87,175.67,175.72,2847.0,170.2551,170.3616,170.1679,170.2163,2847.0
2023-11-22 09:55:00,175.71,175.81,175.6,175.81,6289.0,170.2066,170.3035,170.1001,170.3035,6289.0
2023-11-22 10:00:00,175.81,176.08,175.76,175.93,6540.0,170.3035,170.565,170.2551,170.4197,6540.0
2023-11-22 10:05:00,175.97,176.02,175.77,175.92,2616.0,170.4585,170.5069,170.2648,170.4101,2616.0
2023-11-22 10:10:00,175.96,175.97,175.88,175.89,1248.0,170.4488,170.4585,170.3713,170.381,1248.0
2023-11-22 10:15:00,175.87,175.94,175.77,175.89,2280.0,170.3616,170.4294,170.2648,170.381,2280.0
2023-11-22 10:20:00,176.0,176.16,175.8,175.8,6330.0,170.4875,170.6425,170.2938,170.2938,6330.0
2023-11-22 10:25:00,175.69,176.0,175.69,176.0,1125.0,170.1873,170.4875,170.1873,170.4875,1125.0
2023-11-22 10:30:00,175.82,175.98,175.82,175.84,1968.0,170.3132,170.4682,170.3132,170.3326,1968.0
2023-11-22 10:35:00,175.79,175.91,175.63,175.89,2614.0,170.2841,170.4004,170.1291,170.381,2614.0
2023-11-22 10:40:00,175.82,175.94,175.8,175.89,2462.0,170.3132,170.4294,170.2938,170.381,2462.0
2023-11-22 10:45:00,175.84,176.25,175.84,176.12,3261.0,170.3326,170.7297,170.3326,170.6038,3261.0
2023-11-22 10:50:00,176.1,176.17,175.97,176.06,3533.0,170.5844,170.6522,170.4585,170.5457,3533.0
2023-11-22 10:55:00,175.99,176.13,175.95,176.09,3059.0,170.4779,170.6135,170.4391,170.5747,3059.0
2023-11-22 11:00:00,176.0,176.03,175.9,176.02,2444.0,170.4875,170.5166,170.3907,170.5069,2444.0
2023-11-22 11:05:00,176.01,176.14,176.01,176.01,2598.0,170.4972,170.6232,170.4972,170.4972,2598.0
2023-11-22 11:10:00,176.03,176.14,176.03,176.14,1100.0,170.5166,170.6232,170.5166,170.6232,1100.0
2023-11-22 11:15:00,176.14,176.22,176.1,176.18,3389.0,170.6232,170.7007,170.5844,170.6619,3389.0
2023-11-22 11:20:00,176.22,176.23,176.02,176.15,2773.0,170.7007,170.7103,170.5069,170.6328,2773.0
2023-11-22 11:25:00,176.08,176.19,176.03,176.18,1411.0,170.565,170.6716,170.5166,170.6619,1411.0
2023-11-22 11:30:00,176.19,176.29,176.13,176.15,3077.0,170.6716,170.7685,170.6135,170.6328,3077.0
2023-11-22 11:35:00,176.18,176.18,175.96,175.99,2444.0,170.6619,170.6619,170.4488,170.4779,2444.0
2023-11-22 11:40:00,175.97,176.09,175.94,176.09,2299.0,170.4585,170.5747,170.4294,170.5747,2299.0
2023-11-22 11:45:00,176.06,176.1,175.96,175.96,3916.0,170.5457,170.5844,170.4488,170.4488,3916.0
2023-11-22 11:50:00,175.96,176.02,175.93,176.02,2442.0,170.4488,170.5069,170.4197,170.5069,2442.0
2023-11-22 11:55:00,176.04,176.09,176.0,176.08,3374.0,170.5263,170.5747,170.4875,170.565,3374.0
2023-11-22 12:00:00,176.08,176.21,176.05,176.12,8080.0,170.565,170.691,170.536,170.6038,8080.0
2023-11-22 12:05:00,176.12,176.22,176.11,176.12,674.0,170.6038,170.7007,170.5941,170.6038,674.0
2023-11-22 12:10:00,176.19,176.27,175.79,175.79,2755.0,170.6716,170.7491,170.2841,170.2841,2755.0
2023-11-22 12:15:00,175.83,175.86,175.76,175.86,1442.0,170.3229,170.3519,170.2551,170.3519,1442.0
2023-11-22 12:20:00,175.86,175.99,175.84,175.96,2512.0,170.3519,170.4779,170.3326,170.4488,2512.0
2023-11-22 12:25:00,175.99,175.99,175.87,175.91,1874.0,170.4779,170.4779,170.3616,170.4004,1874.0
2023-11-22 12:30:00,175.86,175.86,175.59,175.68,1397.0,170.3519,170.3519,170.0904,170.1776,1397.0
2023-11-22 12:35:00,175.65,175.71,175.65,175.66,801.0,170.1485,170.2066,170.1485,170.1582,801.0
2023-11-22 12:40:00,175.65,175.65,175.51,175.61,1376.0,170.1485,170.1485,170.0129,170.1098,1376.0
2023-11-22 12:45:00,175.63,175.71,175.6,175.66,2021.0,170.1291,170.2066,170.1001,170.1582,2021.0
2023-11-22 12:50:00,175.61,175.78,175.61,175.78,2549.0,170.1098,170.2744,170.1098,170.2744,2549.0
2023-11-22 12:55:00,175.72,175.84,175.72,175.79,1304.0,170.2163,170.3326,170.2163,170.2841,1304.0
2023-11-22 13:00:00,175.9,175.9,175.83,175.9,1527.0,170.3907,170.3907,170.3229,170.3907,1527.0
2023-11-22 13:05:00,175.87,175.89,175.83,175.84,2892.0,170.3616,170.381,170.3229,170.3326,2892.0
2023-11-22 13:10:00,175.86,175.86,175.7,175.71,3952.0,170.3519,170.3519,170.1969,170.2066,3952.0
2023-11-22 13:15:00,175.67,175.75,175.61,175.75,1720.0,170.1679,170.2454,170.1098,170.2454,1720.0
2023-11-22 13:20:00,175.73,175.78,175.7,175.74,1283.0,170.226,170.2744,170.1969,170.2357,1283.0
2023-11-22 13:25:00,175.6,175.65,175.6,175.65,1463.0,170.1001,170.1485,170.1001,170.1485,1463.0
2023-11-22 13:30:00,175.66,175.66,175.57,175.62,2694.0,170.1582,170.1582,170.071,170.1194,2694.0
2023-11-22 13:35:00,175.62,175.73,175.62,175.71,2591.0,170.1194,170.226,170.1194,170.2066,2591.0
2023-11-22 13:40:00,175.7,175.72,175.61,175.66,2217.0,170.1969,170.2163,170.1098,170.1582,2217.0
2023-11-22 13:45:00,175.68,175.68,175.64,175.65,443.0,170.1776,170.1776,170.1388,170.1485,443.0
2023-11-22 13:50:00,175.64,175.72,175.61,175.67,2702.0,170.1388,170.2163,170.1098,170.1679,2702.0
2023-11-22 13:55:00,175.72,175.77,175.66,175.66,1248.0,170.2163,170.2648,170.1582,170.1582,1248.0
2023-11-22 14:00:00,175.62,175.73,175.55,175.64,6061.0,170.1194,170.226,170.0516,170.1388,6061.0
2023-11-22 14:05:00,175.59,175.79,175.58,175.77,3238.0,170.0904,170.2841,170.0807,170.2648,3238.0
2023-11-22 14:10:00,175.83,175.83,175.77,175.77,2653.0,170.3229,170.3229,170.2648,170.2648,2653.0
2023-11-22 14:15:00,175.78,175.97,175.78,175.97,1621.0,170.2744,170.4585,170.2744,170.4585,1621.0
2023-11-22 14:20:00,176.04,176.06,176.0,176.01,2491.0,170.5263,170.5457,170.4875,170.4972,2491.0
2023-11-22 14:25:00,176.03,176.08,176.02,176.04,2688.0,170.5166,170.565,170.5069,170.5263,2688.0
2023-11-22 14:30:00,176.09,176.13,175.98,176.02,3937.0,170.5747,170.6135,170.4682,170.5069,3937.0
2023-11-22 14:35:00,176.04,176.06,175.85,175.85,2845.0,170.5263,170.5457,170.3422,170.3422,2845.0
2023-11-22 14:40:00,175.81,175.88,175.81,175.88,2613.0,170.3035,170.3713,170.3035,170.3713,2613.0
2023-11-22 14:45:00,175.86,175.91,175.85,175.85,2248.0,170.3519,170.4004,170.3422,170.3422,2248.0
2023-11-22 14:50:00,175.89,175.91,175.86,175.89,2427.0,170.381,170.4004,170.3519,170.381,2427.0
2023-11-22 14:55:00,175.9,175.99,175.9,175.95,4546.0,170.3907,170.4779,170.3907,170.4391,4546.0
2023-11-22 15:00:00,175.95,176.09,175.95,176.09,3508.0,170.4391,170.5747,170.4391,170.5747,3508.0
2023-11-22 15:05:00,176.09,176.13,175.94,176.02,4595.0,170.5747,170.6135,170.4294,170.5069,4595.0
2023-11-22 15:10:00,176.04,176.05,175.99,176.02,2430.0,170.5263,170.536,170.4779,170.5069,2430.0
2023-11-22 15:15:00,176.01,176.13,176.01,176.11,1650.0,170.4972,170.6135,170.4972,170.5941,1650.0
2023-11-22 15:20:00,176.11,176.14,176.03,176.09,2790.0,170.5941,170.6232,170.5166,170.5747,2790.0
2023-11-22 15:25:00,176.1,176.31,176.1,176.27,3270.0,170.5844,170.7878,170.5844,170.7491,3270.0
2023-11-22 15:30:00,176.31,176.31,176.27,176.31,2185.0,170.7878,170.7878,170.7491,170.7878,2185.0
2023-11-22 15:35:00,176.29,176.41,176.28,176.41,4997.0,170.7685,170.8847,170.7588,170.8847,4997.0
2023-11-22 15:40:00,176.43,176.47,176.42,176.44,4534.0,170.9041,170.9428,170.8944,170.9138,4534.0
2023-11-22 15:45:00,176.45,176.48,176.32,176.42,13575.0,170.9235,170.9525,170.7975,170.8944,13575.0
2023-11-22 15:50:00,176.42,176.43,176.18,176.2,13604.0,170.8944,170.9041,170.6619,170.6813,13604.0
2023-11-22 15:55:00,176.18,176.28,175.97,176.15,48107.0,170.6619,170.7588,170.4585,170.6328,48107.0
2023-11-24 09:30:00,176.71,177.37,176.57,176.95,10989.0,171.1753,171.8146,171.0397,171.4078,10989.0
2023-11-24 09:35:00,176.96,177.55,176.95,177.41,2070.0,171.4175,171.989,171.4078,171.8534,2070.0
2023-11-24 09:40:00,177.38,177.56,177.17,177.18,4146.0,171.8243,171.9987,171.6209,171.6306,4146.0
2023-11-24 09:45:00,177.09,177.5,177.09,177.5,6831.0,171.5434,171.9406,171.5434,171.9406,6831.0
2023-11-24 09:50:00,177.44,177.56,177.26,177.35,3115.0,171.8824,171.9987,171.7081,171.7953,3115.0
2023-11-24 09:55:00,177.34,177.54,177.34,177.54,1177.0,171.7856,171.9793,171.7856,171.9793,1177.0
2023-11-24 10:00:00,177.53,177.61,177.3,177.44,5703.0,171.9696,172.0471,171.7468,171.8824,5703.0
2023-11-24 10:05:00,177.45,177.77,177.44,177.6,11884.0,171.8921,172.2021,171.8824,172.0374,11884.0
2023-11-24 10:10:00,177.51,177.79,177.47,177.79,1120.0,171.9503,172.2215,171.9115,172.2215,1120.0
2023-11-24 10:15:00,177.85,178.05,177.77,177.83,3724.0,172.2796,172.4733,172.2021,172.2602,3724.0
2023-11-24 10:20:00,177.84,177.99,177.82,177.99,2553.0,172.2699,172.4152,172.2505,172.4152,2553.0
2023-11-24 10:25:00,178.02,178.05,177.89,178.04,3137.0,172.4443,172.4733,172.3184,172.4637,3137.0
2023-11-24 10:30:00,178.08,178.24,177.95,178.18,3837.0,172.5024,172.6574,172.3765,172.5993,3837.0
2023-11-24 10:35:00,178.08,178.19,178.06,178.08,1981.0,172.5024,172.609,172.483,172.5024,1981.0
2023-11-24 10:40:00,178.04,178.23,177.99,178.2,4376.0,172.4637,172.6477,172.4152,172.6186,4376.0
2023-11-24 10:45:00,178.23,178.47,178.23,178.29,3584.0,172.6477,172.8802,172.6477,172.7058,3584.0
2023-11-24 10:50:00,178.41,178.6,178.36,178.36,4279.0,172.8221,173.0061,172.7736,172.7736,4279.0
2023-11-24 10:55:00,178.36,178.46,178.3,178.3,3763.0,172.7736,172.8705,172.7155,172.7155,3763.0
2023-11-24 11:00:00,178.25,178.35,178.19,178.35,1606.0,172.6671,172.7639,172.609,172.7639,1606.0
2023-11-24 11:05:00,178.37,178.37,178.25,178.33,2200.0,172.7833,172.7833,172.6671,172.7446,2200.0
2023-11-24 11:10:00,178.32,178.34,178.23,178.29,2896.0,172.7349,172.7543,172.6477,172.7058,2896.0
2023-11-24 11:15:00,178.29,178.29,178.04,178.04,2436.0,172.7058,172.7058,172.4637,172.4637,2436.0
2023-11-24 11:20:00,178.0,178.1,177.91,177.97,1808.0,172.4249,172.5218,172.3377,172.3958,1808.0
2023-11-24 11:25:00,177.94,177.97,177.82,177.85,2243.0,172.3668,172.3958,172.2505,172.2796,2243.0
2023-11-24 11:30:00,177.9,178.02,177.73,177.73,4802.0,172.328,172.4443,172.1634,172.1634,4802.0
2023-11-24 11:35:00,177.75,177.83,177.62,177.78,9336.0,172.1827,172.2602,172.0568,172.2118,9336.0
2023-11-24 11:40:00,177.74,177.81,177.64,177.64,3193.0,172.173,172.2409,172.0762,172.0762,3193.0
2023-11-24 11:45:00,177.6,177.64,177.55,177.58,1480.0,172.0374,172.0762,171.989,172.0181,1480.0
2023-11-24 11:50:00,177.58,177.61,177.44,177.46,1966.0,172.0181,172.0471,171.8824,171.9018,1966.0
2023-11-24 11:55:00,177.48,177.53,177.41,177.5,3366.0,171.9212,171.9696,171.8534,171.9406,3366.0
2023-11-24 12:00:00,177.52,177.58,177.35,177.43,4301.0,171.9599,172.0181,171.7953,171.8728,4301.0
2023-11-24 12:05:00,177.38,177.48,177.35,177.44,1560.0,171.8243,171.9212,171.7953,171.8824,1560.0
2023-11-24 12:10:00,177.5,177.59,177.45,177.54,4960.0,171.9406,172.0277,171.8921,171.9793,4960.0
2023-11-24 12:15:00,177.53,177.53,177.41,177.47,2000.0,171.9696,171.9696,171.8534,171.9115,2000.0
2023-11-24 12:20:00,177.43,177.59,177.41,177.42,3630.0,171.8728,172.0277,171.8534,171.8631,3630.0
2023-11-24 12:25:00,177.51,177.57,177.47,177.47,2131.0,171.9503,172.0084,171.9115,171.9115,2131.0
2023-11-24 12:30:00,177.47,177.65,177.47,177.65,4434.0,171.9115,172.0859,171.9115,172.0859,4434.0
2023-11-24 12:35:00,177.63,177.75,177.62,177.66,3307.0,172.0665,172.1827,172.0568,172.0956,3307.0
2023-11-24 12:40:00,177.65,177.69,177.52,177.59,6513.0,172.0859,172.1246,171.9599,172.0277,6513.0
2023-11-24 12:45:00,177.59,177.79,177.59,177.73,9619.0,172.0277,172.2215,172.0277,172.1634,9619.0
2023-11-24 12:50:00,177.72,177.75,177.5,177.58,8761.0,172.1537,172.1827,171.9406,172.0181,8761.0
2023-11-24 12:55:00,177.57,177.59,177.42,177.43,15963.0,172.0084,172.0277,171.8631,171.8728,15963.0
2023-11-27 09:30:00,177.3,177.97,177.19,177.96,13143.0,171.7468,172.3958,171.6403,172.3862,13143.0
2023-11-27 09:35:00,177.95,178.26,177.88,177.93,3435.0,172.3765,172.6768,172.3087,172.3571,3435.0
2023-11-27 09:40:00,177.89,177.94,177.78,177.78,4294.0,172.3184,172.3668,172.2118,172.2118,4294.0
2023-11-27 09:45:00,177.8,177.94,177.74,177.93,4441.0,172.2312,172.3668,172.173,172.3571,4441.0
2023-11-27 09:50:00,177.83,177.83,177.57,177.81,7142.0,172.2602,172.2602,172.0084,172.2409,7142.0
2023-11-27 09:55:00,177.91,178.08,177.82,178.08,1668.0,172.3377,172.5024,172.2505,172.5024,1668.0
2023-11-27 10:00:00,178.08,178.08,177.72,177.72,3701.0,172.5024,172.5024,172.1537,172.1537,3701.0
2023-11-27 10:05:00,177.74,177.79,177.59,177.79,7758.0,172.173,172.2215,172.0277,172.2215,7758.0
2023-11-27 10:10:00,177.73,177.97,177.7,177.86,3508.0,172.1634,172.3958,172.1343,172.2893,3508.0
2023-11-27 10:15:00,177.91,177.95,177.58,177.74,4325.0,172.3377,172.3765,172.0181,172.173,4325.0
2023-11-27 10:20:00,177.59,177.65,177.5,177.57,1676.0,172.0277,172.0859,171.9406,172.0084,1676.0
2023-11-27 10:25:00,177.58,177.71,177.46,177.61,3217.0,172.0181,172.144,171.9018,172.0471,3217.0
2023-11-27 10:30:00,177.66,177.66,177.43,177.43,2708.0,172.0956,172.0956,171.8728,171.8728,2708.0
2023-11-27 10:35:00,177.5,177.57,177.35,177.38,1035.0,171.9406,172.0084,171.7953,171.8243,1035.0
2023-11-27 10:40:00,177.38,177.53,177.33,177.46,1487.0,171.8243,171.9696,171.7759,171.9018,1487.0
2023-11-27 10:45:00,177.54,177.65,177.54,177.59,1901.0,171.9793,172.0859,171.9793,172.0277,1901.0
2023-11-27 10:50:00,177.66,177.88,177.59,177.88,5391.0,172.0956,172.3087,172.0277,172.3087,5391.0
2023-11-27 10:55:00,177.91,177.91,177.73,177.81,2587.0,172.3377,172.3377,172.1634,172.2409,2587.0
2023-11-27 11:00:00,177.85,177.96,177.74,177.96,3813.0,172.2796,172.3862,172.173,172.3862,3813.0
2023-11-27 11:05:00,178.0,178.01,177.77,177.81,5889.0,172.4249,172.4346,172.2021,172.2409,5889.0
2023-11-27 11:10:00,177.86,177.98,177.86,177.98,2104.0,172.2893,172.4055,172.2893,172.4055,2104.0
2023-11-27 11:15:00,177.95,177.95,177.87,177.91,3429.0,172.3765,172.3765,172.299,172.3377,3429.0
2023-11-27 11:20:00,177.92,177.92,177.67,177.69,3507.0,172.3474,172.3474,172.1052,172.1246,3507.0
2023-11-27 11:25:00,177.72,177.96,177.72,177.94,5434.0,172.1537,172.3862,172.1537,172.3668,5434.0
2023-11-27 11:30:00,177.92,177.95,177.72,177.78,4106.0,172.3474,172.3765,172.1537,172.2118,4106.0
2023-11-27 11:35:00,177.77,177.8,177.64,177.69,3600.0,172.2021,172.2312,172.0762,172.1246,3600.0
2023-11-27 11:40:00,177.69,177.8,177.62,177.73,7924.0,172.1246,172.2312,172.0568,172.1634,7924.0
2023-11-27 11:45:00,177.69,177.74,177.49,177.57,4017.0,172.1246,172.173,171.9309,172.0084,4017.0
2023-11-27 11:50:00,177.55,177.71,177.52,177.6,2975.0,171.989,172.144,171.9599,172.0374,2975.0
2023-11-27 11:55:00,177.59,177.71,177.58,177.6,3943.0,172.0277,172.144,172.0181,172.0374,3943.0
2023-11-27 12:00:00,177.6,177.6,177.32,177.32,1552.0,172.0374,172.0374,171.7662,171.7662,1552.0
2023-11-27 12:05:00,177.32,177.35,177.26,177.31,1200.0,171.7662,171.7953,171.7081,171.7565,1200.0
2023-11-27 12:10:00,177.37,177.37,177.18,177.21,2129.0,171.8146,171.8146,171.6306,171.6596,2129.0
2023-11-27 12:15:00,177.23,177.42,177.23,177.42,2170.0,171.679,171.8631,171.679,171.8631,2170.0
2023-11-27 12:20:00,177.41,177.44,177.36,177.4,1630.0,171.8534,171.8824,171.805,171.8437,1630.0
2023-11-27 12:25:00,177.4,177.52,177.36,177.51,5803.0,171.8437,171.9599,171.805,171.9503,5803.0
2023-11-27 12:30:00,177.51,177.55,177.46,177.55,1203.0,171.9503,171.989,171.9018,171.989,1203.0
2023-11-27 12:35:00,177.57,177.64,177.55,177.55,1470.0,172.0084,172.0762,171.989,171.989,1470.0
2023-11-27 12:40:00,177.57,177.71,177.5,177.71,8489.0,172.0084,172.144,171.9406,172.144,8489.0
2023-11-27 12:45:00,177.66,177.77,177.66,177.77,1901.0,172.0956,172.2021,172.0956,172.2021,1901.0
2023-11-27 12:50:00,177.77,177.97,177.68,177.97,3272.0,172.2021,172.3958,172.1149,172.3958,3272.0
2023-11-27 12:55:00,177.94,178.03,177.88,178.03,3479.0,172.3668,172.454,172.3087,172.454,3479.0
2023-11-27 13:00:00,178.0,178.03,177.94,177.98,6241.0,172.4249,172.454,172.3668,172.4055,6241.0
2023-11-27 13:05:00,178.0,178.0,177.88,177.93,1683.0,172.4249,172.4249,172.3087,172.3571,1683.0
2023-11-27 13:10:00,177.93,178.04,177.92,177.96,2129.0,172.3571,172.4637,172.3474,172.3862,2129.0
2023-11-27 13:15:00,178.03,178.17,178.03,178.11,2243.0,172.454,172.5896,172.454,172.5315,2243.0
2023-11-27 13:20:00,178.25,178.25,178.19,178.19,900.0,172.6671,172.6671,172.609,172.609,900.0
2023-11-27 13:25:00,178.25,178.31,178.21,178.29,2031.0,172.6671,172.7252,172.6283,172.7058,2031.0
2023-11-27 13:30:00,178.29,178.45,178.28,178.41,4963.0,172.7058,172.8608,172.6961,172.8221,4963.0
2023-11-27 13:35:00,178.41,178.5,178.28,178.28,3770.0,172.8221,172.9092,172.6961,172.6961,3770.0
2023-11-27 13:40:00,178.28,178.5,178.25,178.48,3010.0,172.6961,172.9092,172.6671,172.8899,3010.0
2023-11-27 13:45:00,178.48,178.56,178.39,178.49,3196.0,172.8899,172.9674,172.8027,172.8996,3196.0
2023-11-27 13:50:00,178.5,178.52,178.48,178.51,1317.0,172.9092,172.9286,172.8899,172.9189,1317.0
2023-11-27 13:55:00,178.54,178.56,178.44,178.5,2966.0,172.948,172.9674,172.8511,172.9092,2966.0
2023-11-27 14:00:00,178.54,178.56,178.5,178.53,3296.0,172.948,172.9674,172.9092,172.9383,3296.0
2023-11-27 14:05:00,178.58,178.67,178.56,178.63,3741.0,172.9867,173.0739,172.9674,173.0352,3741.0
2023-11-27 14:10:00,178.64,178.64,178.49,178.55,2421.0,173.0449,173.0449,172.8996,172.9577,2421.0
2023-11-27 14:15:00,178.55,178.63,178.53,178.63,1895.0,172.9577,173.0352,172.9383,173.0352,1895.0
2023-11-27 14:20:00,178.63,178.66,178.47,178.5,2779.0,173.0352,173.0642,172.8802,172.9092,2779.0
2023-11-27 14:25:00,178.46,178.47,178.35,178.36,2354.0,172.8705,172.8802,172.7639,172.7736,2354.0
2023-11-27 14:30:00,178.41,178.43,178.31,178.34,2341.0,172.8221,172.8414,172.7252,172.7543,2341.0
2023-11-27 14:35:00,178.36,178.41,178.32,178.4,2582.0,172.7736,172.8221,172.7349,172.8124,2582.0
2023-11-27 14:40:00,178.41,178.43,178.29,178.33,4729.0,172.8221,172.8414,172.7058,172.7446,4729.0
2023-11-27 14:45:00,178.31,178.33,178.27,178.3,1625.0,172.7252,172.7446,172.6864,172.7155,1625.0
2023-11-27 14:50:00,178.31,178.34,178.28,178.33,2225.0,172.7252,172.7543,172.6961,172.7446,2225.0
2023-11-27 14:55:00,178.32,178.44,178.29,178.44,4647.0,172.7349,172.8511,172.7058,172.8511,4647.0
2023-11-27 15:00:00,178.45,178.54,178.43,178.52,9006.0,172.8608,172.948,172.8414,172.9286,9006.0
2023-11-27 15:05:00,178.55,178.62,178.55,178.61,4645.0,172.9577,173.0255,172.9577,173.0158,4645.0
2023-11-27 15:10:00,178.59,178.59,178.48,178.51,5380.0,172.9964,172.9964,172.8899,172.9189,5380.0
2023-11-27 15:15:00,178.49,178.8,178.48,178.8,5656.0,172.8996,173.1998,172.8899,173.1998,5656.0
2023-11-27 15:20:00,178.77,178.77,178.66,178.68,3263.0,173.1708,173.1708,173.0642,173.0836,3263.0
2023-11-27 15:25:00,178.69,178.74,178.61,178.73,4335.0,173.0933,173.1417,173.0158,173.132,4335.0
2023-11-27 15:30:00,178.75,178.76,178.64,178.72,9226.0,173.1514,173.1611,173.0449,173.1224,9226.0
2023-11-27 15:35:00,178.73,178.87,178.73,178.75,6982.0,173.132,173.2677,173.132,173.1514,6982.0
2023-11-27 15:40:00,178.72,178.8,178.7,178.77,7297.0,173.1224,173.1998,173.103,173.1708,7297.0
2023-11-27 15:45:00,178.74,178.84,178.72,178.76,10187.0,173.1417,173.2386,173.1224,173.1611,10187.0
2023-11-27 15:50:00,178.78,178.95,178.75,178.78,22438.0,173.1805,173.3452,173.1514,173.1805,22438.0
2023-11-27 15:55:00,178.76,178.85,178.54,178.59,54145.0,173.1611,173.2483,172.948,172.9964,54145.0
2023-11-28 09:30:00,178.39,178.56,177.56,177.91,14746.0,172.8027,172.9674,171.9987,172.3377,14746.0
2023-11-28 09:35:00,177.79,177.96,177.79,177.81,1442.0,172.2215,172.3862,172.2215,172.2409,1442.0
2023-11-28 09:40:00,177.92,178.15,177.56,177.8,12450.0,172.3474,172.5702,171.9987,172.2312,12450.0
2023-11-28 09:45:00,177.92,178.41,177.78,178.41,4047.0,172.3474,172.8221,172.2118,172.8221,4047.0
2023-11-28 09:50:00,178.22,178.37,177.96,178.27,4044.0,172.638,172.7833,172.3862,172.6864,4044.0
2023-11-28 09:55:00,178.38,178.38,178.08,178.25,5317.0,172.793,172.793,172.5024,172.6671,5317.0
2023-11-28 10:00:00,178.28,178.36,178.06,178.17,6786.0,172.6961,172.7736,172.483,172.5896,6786.0
2023-11-28 10:05:00,178.28,178.28,177.9,178.07,4396.0,172.6961,172.6961,172.328,172.4927,4396.0
2023-11-28 10:10:00,177.97,178.09,177.89,178.04,2005.0,172.3958,172.5121,172.3184,172.4637,2005.0
2023-11-28 10:15:00,178.07,178.32,178.07,178.31,5740.0,172.4927,172.7349,172.4927,172.7252,5740.0
2023-11-28 10:20:00,178.34,178.39,178.25,178.33,2827.0,172.7543,172.8027,172.6671,172.7446,2827.0
2023-11-28 10:25:00,178.32,178.35,178.05,178.06,2981.0,172.7349,172.7639,172.4733,172.483,2981.0
2023-11-28 10:30:00,178.12,178.25,178.1,178.22,2074.0,172.5411,172.6671,172.5218,172.638,2074.0
2023-11-28 10:35:00,178.25,178.35,178.2,178.27,2644.0,172.6671,172.7639,172.6186,172.6864,2644.0
2023-11-28 10:40:00,178.32,178.66,178.3,178.66,7850.0,172.7349,173.0642,172.7155,173.0642,7850.0
2023-11-28 10:45:00,178.55,178.74,178.46,178.69,3638.0,172.9577,173.1417,172.8705,173.0933,3638.0
2023-11-28 10:50:00,178.66,178.73,178.36,178.48,5569.0,173.0642,173.132,172.7736,172.8899,5569.0
2023-11-28 10:55:00,178.53,178.64,178.47,178.62,4760.0,172.9383,173.0449,172.8802,173.0255,4760.0
2023-11-28 11:00:00,178.59,178.64,178.33,178.37,4240.0,172.9964,173.0449,172.7446,172.7833,4240.0
2023-11-28 11:05:00,178.31,178.37,178.31,178.32,4036.0,172.7252,172.7833,172.7252,172.7349,4036.0
2023-11-28 11:10:00,178.31,178.31,178.14,178.23,8963.0,172.7252,172.7252,172.5605,172.6477,8963.0
2023-11-28 11:15:00,178.19,178.19,178.02,178.02,3560.0,172.609,172.609,172.4443,172.4443,3560.0
2023-11-28 11:20:00,177.93,177.93,177.7,177.8,5899.0,172.3571,172.3571,172.1343,172.2312,5899.0
2023-11-28 11:25:00,177.79,177.9,177.79,177.88,1753.0,172.2215,172.328,172.2215,172.3087,1753.0
2023-11-28 11:30:00,177.92,177.99,177.85,177.99,3040.0,172.3474,172.4152,172.2796,172.4152,3040.0
2023-11-28 11:35:00,178.0,178.1,177.94,178.1,2407.0,172.4249,172.5218,172.3668,172.5218,2407.0
2023-11-28 11:40:00,178.05,178.11,178.04,178.06,1775.0,172.4733,172.5315,172.4637,172.483,1775.0
2023-11-28 11:45:00,178.01,178.14,177.95,178.05,2129.0,172.4346,172.5605,172.3765,172.4733,2129.0
2023-11-28 11:50:00,178.07,178.09,177.99,177.99,1927.0,172.4927,172.5121,172.4152,172.4152,1927.0
2023-11-28 11:55:00,177.97,178.15,177.96,178.15,3131.0,172.3958,172.5702,172.3862,172.5702,3131.0
2023-11-28 12:00:00,178.13,178.2,178.12,178.15,1623.0,172.5508,172.6186,172.5411,172.5702,1623.0
2023-11-28 12:05:00,178.09,178.11,177.99,178.01,2299.0,172.5121,172.5315,172.4152,172.4346,2299.0
2023-11-28 12:10:00,178.1,178.1,177.95,177.95,1879.0,172.5218,172.5218,172.3765,172.3765,1879.0
2023-11-28 12:15:00,177.98,177.98,177.62,177.65,1213.0,172.4055,172.4055,172.0568,172.0859,1213.0
2023-11-28 12:20:00,177.71,177.74,177.67,177.67,1981.0,172.144,172.173,172.1052,172.1052,1981.0
2023-11-28 12:25:00,177.68,177.74,177.53,177.59,3856.0,172.1149,172.173,171.9696,172.0277,3856.0
2023-11-28 12:30:00,177.55,177.55,177.28,177.34,2321.0,171.989,171.989,171.7275,171.7856,2321.0
2023-11-28 12:35:00,177.26,177.35,177.23,177.23,1783.0,171.7081,171.7953,171.679,171.679,1783.0
2023-11-28 12:40:00,177.22,177.25,176.97,176.98,2254.0,171.6693,171.6984,171.4272,171.4369,2254.0
2023-11-28 12:45:00,177.06,177.15,177.03,177.03,1570.0,171.5143,171.6015,171.4853,171.4853,1570.0
2023-11-28 12:50:00,177.03,177.12,176.82,176.82,2215.0,171.4853,171.5725,171.2819,171.2819,2215.0
2023-11-28 12:55:00,176.88,176.88,176.81,176.88,400.0,171.34,171.34,171.2722,171.34,400.0
2023-11-28 13:00:00,176.88,176.88,176.45,176.76,4540.0,171.34,171.34,170.9235,171.2237,4540.0
2023-11-28 13:05:00,176.82,176.9,176.79,176.81,1319.0,171.2819,171.3594,171.2528,171.2722,1319.0
2023-11-28 13:10:00,176.86,177.03,176.81,176.94,2166.0,171.3206,171.4853,171.2722,171.3981,2166.0
2023-11-28 13:15:00,176.97,177.03,176.96,177.03,210.0,171.4272,171.4853,171.4175,171.4853,210.0
2023-11-28 13:20:00,177.05,177.08,176.98,176.99,1315.0,171.5047,171.5337,171.4369,171.4465,1315.0
2023-11-28 13:25:00,177.05,177.31,177.04,177.25,2972.0,171.5047,171.7565,171.495,171.6984,2972.0
2023-11-28 13:30:00,177.27,177.29,177.18,177.2,3396.0,171.7178,171.7371,171.6306,171.65,3396.0
2023-11-28 13:35:00,177.19,177.23,177.17,177.22,1313.0,171.6403,171.679,171.6209,171.6693,1313.0
2023-11-28 13:40:00,177.19,177.19,177.01,177.08,3003.0,171.6403,171.6403,171.4659,171.5337,3003.0
2023-11-28 13:45:00,177.08,177.15,177.05,177.12,1371.0,171.5337,171.6015,171.5047,171.5725,1371.0
2023-11-28 13:50:00,177.14,177.16,176.99,176.99,1563.0,171.5918,171.6112,171.4465,171.4465,1563.0
2023-11-28 13:55:00,176.98,177.01,176.79,176.8,1329.0,171.4369,171.4659,171.2528,171.2625,1329.0
2023-11-28 14:00:00,176.84,176.89,176.77,176.81,2628.0,171.3012,171.3497,171.2334,171.2722,2628.0
2023-11-28 14:05:00,176.81,176.86,176.74,176.79,2981.0,171.2722,171.3206,171.2044,171.2528,2981.0
2023-11-28 14:10:00,176.79,176.85,176.78,176.8,2404.0,171.2528,171.3109,171.2431,171.2625,2404.0
2023-11-28 14:15:00,176.78,176.82,176.63,176.76,8050.0,171.2431,171.2819,171.0978,171.2237,8050.0
2023-11-28 14:20:00,176.77,176.87,176.76,176.84,4321.0,171.2334,171.3303,171.2237,171.3012,4321.0
2023-11-28 14:25:00,176.79,176.88,176.76,176.82,2468.0,171.2528,171.34,171.2237,171.2819,2468.0
2023-11-28 14:30:00,176.82,176.9,176.75,176.9,4981.0,171.2819,171.3594,171.2141,171.3594,4981.0
2023-11-28 14:35:00,176.94,177.07,176.94,177.02,2404.0,171.3981,171.524,171.3981,171.4756,2404.0
2023-11-28 14:40:00,177.01,177.04,176.97,177.01,1316.0,171.4659,171.495,171.4272,171.4659,1316.0
2023-11-28 14:45:00,177.05,177.08,177.0,177.03,2544.0,171.5047,171.5337,171.4562,171.4853,2544.0
2023-11-28 14:50:00,177.04,177.16,177.01,177.12,4399.0,171.495,171.6112,171.4659,171.5725,4399.0
2023-11-28 14:55:00,177.15,177.17,177.05,177.08,3222.0,171.6015,171.6209,171.5047,171.5337,3222.0
2023-11-28 15:00:00,177.04,177.04,176.87,176.91,1876.0,171.495,171.495,171.3303,171.369,1876.0
2023-11-28 15:05:00,176.89,176.99,176.88,176.96,1421.0,171.3497,171.4465,171.34,171.4175,1421.0
2023-11-28 15:10:00,176.99,177.04,176.95,176.98,1949.0,171.4465,171.495,171.4078,171.4369,1949.0
2023-11-28 15:15:00,177.01,177.14,177.01,177.08,3258.0,171.4659,171.5918,171.4659,171.5337,3258.0
2023-11-28 15:20:00,177.06,177.18,177.06,177.16,2930.0,171.5143,171.6306,171.5143,171.6112,2930.0
2023-11-28 15:25:00,177.17,177.31,177.08,177.31,3930.0,171.6209,171.7565,171.5337,171.7565,3930.0
2023-11-28 15:30:00,177.29,177.29,177.13,177.17,2883.0,171.7371,171.7371,171.5822,171.6209,2883.0
2023-11-28 15:35:00,177.17,177.17,176.96,177.06,19429.0,171.6209,171.6209,171.4175,171.5143,19429.0
2023-11-28 15:40:00,177.08,177.21,176.98,177.18,7118.0,171.5337,171.6596,171.4369,171.6306,7118.0
2023-11-28 15:45:00,177.19,177.3,177.12,177.3,9629.0,171.6403,171.7468,171.5725,171.7468,9629.0
2023-11-28 15:50:00,177.33,177.36,176.86,176.91,20120.0,171.7759,171.805,171.3206,171.369,20120.0
2023-11-28 15:55:00,176.95,177.15,176.8,176.82,50334.0,171.4078,171.6015,171.2625,171.2819,50334.0
2023-11-29 09:30:00,176.68,177.14,176.54,176.82,17417.0,171.1462,171.5918,171.0106,171.2819,17417.0
2023-11-29 09:35:00,176.81,176.96,176.22,176.44,13032.0,171.2722,171.4175,170.7007,170.9138,13032.0
2023-11-29 09:40:00,176.45,176.54,175.87,175.97,4999.0,170.9235,171.0106,170.3616,170.4585,4999.0
2023-11-29 09:45:00,176.16,176.25,176.0,176.23,6850.0,170.6425,170.7297,170.4875,170.7103,6850.0
2023-11-29 09:50:00,176.3,176.35,176.02,176.17,21034.0,170.7782,170.8266,170.5069,170.6522,21034.0
2023-11-29 09:55:00,176.22,176.49,176.2,176.35,2804.0,170.7007,170.9622,170.6813,170.8266,2804.0
2023-11-29 10:00:00,176.41,176.59,176.25,176.59,5311.0,170.8847,171.0591,170.7297,171.0591,5311.0
2023-11-29 10:05:00,176.5,176.87,176.43,176.87,5041.0,170.9719,171.3303,170.9041,171.3303,5041.0
2023-11-29 10:10:00,176.8,176.88,176.69,176.74,2739.0,171.2625,171.34,171.1559,171.2044,2739.0
2023-11-29 10:15:00,176.74,176.98,176.74,176.98,4596.0,171.2044,171.4369,171.2044,171.4369,4596.0
2023-11-29 10:20:00,177.0,177.05,176.87,176.89,5969.0,171.4562,171.5047,171.3303,171.3497,5969.0
2023-11-29 10:25:00,176.87,176.87,176.49,176.55,3816.0,171.3303,171.3303,170.9622,171.0203,3816.0
2023-11-29 10:30:00,176.53,176.69,176.5,176.59,3367.0,171.0009,171.1559,170.9719,171.0591,3367.0
2023-11-29 10:35:00,176.54,176.78,176.54,176.72,5649.0,171.0106,171.2431,171.0106,171.185,5649.0
2023-11-29 10:40:00,176.73,176.97,176.71,176.96,3587.0,171.1947,171.4272,171.1753,171.4175,3587.0
2023-11-29 10:45:00,176.99,177.27,176.96,177.23,4882.0,171.4465,171.7178,171.4175,171.679,4882.0
2023-11-29 10:50:00,177.28,177.4,177.27,177.28,2841.0,171.7275,171.8437,171.7178,171.7275,2841.0
2023-11-29 10:55:00,177.22,177.23,177.12,177.12,2717.0,171.6693,171.679,171.5725,171.5725,2717.0
2023-11-29 11:00:00,177.15,177.2,176.96,177.0,5165.0,171.6015,171.65,171.4175,171.4562,5165.0
2023-11-29 11:05:00,177.04,177.17,176.99,177.17,5167.0,171.495,171.6209,171.4465,171.6209,5167.0
2023-11-29 11:10:00,177.2,177.32,177.12,177.24,3358.0,171.65,171.7662,171.5725,171.6887,3358.0
2023-11-29 11:15:00,177.37,177.41,177.29,177.35,1841.0,171.8146,171.8534,171.7371,171.7953,1841.0
2023-11-29 11:20:00,177.37,177.58,177.24,177.51,5548.0,171.8146,172.0181,171.6887,171.9503,5548.0
2023-11-29 11:25:00,177.49,177.54,177.29,177.54,14465.0,171.9309,171.9793,171.7371,171.9793,14465.0
2023-11-29 11:30:00,177.57,177.57,177.48,177.5,914.0,172.0084,172.0084,171.9212,171.9406,914.0
2023-11-29 11:35:00,177.53,177.69,177.52,177.53,3852.0,171.9696,172.1246,171.9599,171.9696,3852.0
2023-11-29 11:40:00,177.52,177.61,177.52,177.6,3211.0,171.9599,172.0471,171.9599,172.0374,3211.0
2023-11-29 11:45:00,177.58,177.61,177.55,177.55,1251.0,172.0181,172.0471,171.989,171.989,1251.0
2023-11-29 11:50:00,177.57,177.7,177.55,177.64,3137.0,172.0084,172.1343,171.989,172.0762,3137.0
2023-11-29 11:55:00,177.62,177.66,177.57,177.66,1399.0,172.0568,172.0956,172.0084,172.0956,1399.0
2023-11-29 12:00:00,177.66,177.76,177.6,177.61,5792.0,172.0956,172.1924,172.0374,172.0471,5792.0
2023-11-29 12:05:00,177.72,177.81,177.67,177.68,3890.0,172.1537,172.2409,172.1052,172.1149,3890.0
2023-11-29 12:10:00,177.66,177.83,177.62,177.79,5211.0,172.0956,172.2602,172.0568,172.2215,5211.0
2023-11-29 12:15:00,177.78,177.8,177.69,177.75,2807.0,172.2118,172.2312,172.1246,172.1827,2807.0
2023-11-29 12:20:00,177.77,177.8,177.61,177.77,4759.0,172.2021,172.2312,172.0471,172.2021,4759.0
2023-11-29 12:25:00,177.83,177.83,177.73,177.75,1012.0,172.2602,172.2602,172.1634,172.1827,1012.0
2023-11-29 12:30:00,177.78,177.91,177.75,177.91,4405.0,172.2118,172.3377,172.1827,172.3377,4405.0
2023-11-29 12:35:00,177.89,178.01,177.87,177.91,3677.0,172.3184,172.4346,172.299,172.3377,3677.0
2023-11-29 12:40:00,177.92,177.92,177.84,177.84,800.0,172.3474,172.3474,172.2699,172.2699,800.0
2023-11-29 12:45:00,177.87,177.95,177.82,177.82,2175.0,172.299,172.3765,172.2505,172.2505,2175.0
2023-11-29 12:50:00,177.82,177.91,177.8,177.86,3700.0,172.2505,172.3377,172.2312,172.2893,3700.0
2023-11-29 12:55:00,177.82,177.93,177.8,177.88,2014.0,172.2505,172.3571,172.2312,172.3087,2014.0
2023-11-29 13:00:00,177.93,178.06,177.91,178.03,3258.0,172.3571,172.483,172.3377,172.454,3258.0
2023-11-29 13:05:00,178.04,178.09,177.96,178.09,2196.0,172.4637,172.5121,172.3862,172.5121,2196.0
2023-11-29 13:10:00,178.13,178.13,178.03,178.03,1856.0,172.5508,172.5508,172.454,172.454,1856.0
2023-11-29 13:15:00,177.98,178.05,177.97,178.02,2549.0,172.4055,172.4733,172.3958,172.4443,2549.0
2023-11-29 13:20:00,178.08,178.08,177.97,177.97,3106.0,172.5024,172.5024,172.3958,172.3958,3106.0
2023-11-29 13:25:00,178.04,178.22,178.01,178.22,4433.0,172.4637,172.638,172.4346,172.638,4433.0
2023-11-29 13:30:00,178.15,178.17,177.95,178.01,3597.0,172.5702,172.5896,172.3765,172.4346,3597.0
2023-11-29 13:35:00,177.97,177.97,177.73,177.77,3380.0,172.3958,172.3958,172.1634,172.2021,3380.0
2023-11-29 13:40:00,177.74,177.8,177.74,177.78,2830.0,172.173,172.2312,172.173,172.2118,2830.0
2023-11-29 13:45:00,177.8,177.91,177.79,177.82,3958.0,172.2312,172.3377,172.2215,172.2505,3958.0
2023-11-29 13:50:00,177.84,177.92,177.83,177.89,2455.0,172.2699,172.3474,172.2602,172.3184,2455.0
2023-11-29 13:55:00,177.87,177.91,177.83,177.87,2491.0,172.299,172.3377,172.2602,172.299,2491.0
2023-11-29 14:00:00,177.86,177.89,177.77,177.83,3171.0,172.2893,172.3184,172.2021,172.2602,3171.0
2023-11-29 14:05:00,177.83,177.85,177.7,177.76,5658.0,172.2602,172.2796,172.1343,172.1924,5658.0
2023-11-29 14:10:00,177.79,177.79,177.55,177.75,9898.0,172.2215,172.2215,171.989,172.1827,9898.0
2023-11-29 14:15:00,177.77,177.77,177.61,177.66,8721.0,172.2021,172.2021,172.0471,172.0956,8721.0
2023-11-29 14:20:00,177.63,177.73,177.62,177.72,2321.0,172.0665,172.1634,172.0568,172.1537,2321.0
2023-11-29 14:25:00,177.69,177.87,177.69,177.72,6217.0,172.1246,172.299,172.1246,172.1537,6217.0
2023-11-29 14:30:00,177.68,177.68,177.48,177.48,7662.0,172.1149,172.1149,171.9212,171.9212,7662.0
2023-11-29 14:35:00,177.49,177.54,177.45,177.46,3335.0,171.9309,171.9793,171.8921,171.9018,3335.0
2023-11-29 14:40:00,177.45,177.45,177.34,177.37,2482.0,171.8921,171.8921,171.7856,171.8146,2482.0
2023-11-29 14:45:00,177.37,177.42,177.33,177.42,4981.0,171.8146,171.8631,171.7759,171.8631,4981.0
2023-11-29 14:50:00,177.43,177.44,177.31,177.4,4701.0,171.8728,171.8824,171.7565,171.8437,4701.0
2023-11-29 14:55:00,177.39,177.48,177.38,177.45,6338.0,171.834,171.9212,171.8243,171.8921,6338.0
2023-11-29 15:00:00,177.46,177.48,177.41,177.44,4451.0,171.9018,171.9212,171.8534,171.8824,4451.0
2023-11-29 15:05:00,177.41,177.53,177.4,177.46,3633.0,171.8534,171.9696,171.8437,171.9018,3633.0
2023-11-29 15:10:00,177.48,177.52,177.44,177.5,8718.0,171.9212,171.9599,171.8824,171.9406,8718.0
2023-11-29 15:15:00,177.52,177.58,177.44,177.58,4644.0,171.9599,172.0181,171.8824,172.0181,4644.0
2023-11-29 15:20:00,177.56,177.56,177.35,177.35,5288.0,171.9987,171.9987,171.7953,171.7953,5288.0
2023-11-29 15:25:00,177.35,177.35,177.16,177.16,4540.0,171.7953,171.7953,171.6112,171.6112,4540.0
2023-11-29 15:30:00,177.14,177.22,177.11,177.18,5880.0,171.5918,171.6693,171.5628,171.6306,5880.0
2023-11-29 15:35:00,177.2,177.23,177.09,177.1,11694.0,171.65,171.679,171.5434,171.5531,11694.0
2023-11-29 15:40:00,177.08,177.27,177.03,177.2,12726.0,171.5337,171.7178,171.4853,171.65,12726.0
2023-11-29 15:45:00,177.18,177.23,177.05,177.23,11233.0,171.6306,171.679,171.5047,171.679,11233.0
2023-11-29 15:50:00,177.19,177.3,177.01,177.28,37514.0,171.6403,171.7468,171.4659,171.7275,37514.0
2023-11-29 15:55:00,177.3,177.57,177.24,177.47,91580.0,171.7468,172.0084,171.6887,171.9115,91580.0
2023-11-30 09:30:00,177.8,178.28,177.61,178.26,10197.0,172.2312,172.6961,172.0471,172.6768,10197.0
2023-11-30 09:35:00,178.4,178.4,177.89,178.05,3707.0,172.8124,172.8124,172.3184,172.4733,3707.0
2023-11-30 09:40:00,178.15,178.6,178.11,178.37,6658.0,172.5702,173.0061,172.5315,172.7833,6658.0
2023-11-30 09:45:00,178.66,178.83,178.54,178.83,4130.0,173.0642,173.2289,172.948,173.2289,4130.0
2023-11-30 09:50:00,178.74,179.43,178.74,179.35,4780.0,173.1417,173.8101,173.1417,173.7326,4780.0
2023-11-30 09:55:00,179.34,179.49,179.25,179.27,6719.0,173.7229,173.8682,173.6358,173.6551,6719.0
2023-11-30 10:00:00,179.37,179.38,178.91,178.92,4458.0,173.752,173.7617,173.3064,173.3161,4458.0
2023-11-30 10:05:00,178.95,179.07,178.73,178.77,3595.0,173.3452,173.4614,173.132,173.1708,3595.0
2023-11-30 10:10:00,178.89,178.93,178.71,178.79,2052.0,173.287,173.3258,173.1127,173.1902,2052.0
2023-11-30 10:15:00,178.75,178.9,178.59,178.67,7023.0,173.1514,173.2967,172.9964,173.0739,7023.0
2023-11-30 10:20:00,178.58,178.69,178.49,178.5,3790.0,172.9867,173.0933,172.8996,172.9092,3790.0
2023-11-30 10:25:00,178.39,178.43,178.28,178.4,3480.0,172.8027,172.8414,172.6961,172.8124,3480.0
2023-11-30 10:30:00,178.38,178.7,178.38,178.66,3353.0,172.793,173.103,172.793,173.0642,3353.0
2023-11-30 10:35:00,178.68,178.79,178.58,178.71,3037.0,173.0836,173.1902,172.9867,173.1127,3037.0
2023-11-30 10:40:00,178.81,179.47,178.79,179.35,18141.0,173.2095,173.8489,173.1902,173.7326,18141.0
2023-11-30 10:45:00,179.42,179.42,179.24,179.29,3953.0,173.8004,173.8004,173.6261,173.6745,3953.0
2023-11-30 10:50:00,179.3,179.67,179.3,179.67,7347.0,173.6842,174.0426,173.6842,174.0426,7347.0
2023-11-30 10:55:00,179.71,179.86,179.57,179.66,6458.0,174.0813,174.2266,173.9457,174.0329,6458.0
2023-11-30 11:00:00,179.66,179.77,179.23,179.3,4485.0,174.0329,174.1395,173.6164,173.6842,4485.0
2023-11-30 11:05:00,179.28,179.57,179.27,179.54,2810.0,173.6648,173.9457,173.6551,173.9167,2810.0
2023-11-30 11:10:00,179.53,179.61,179.51,179.59,2052.0,173.907,173.9845,173.8876,173.9651,2052.0
2023-11-30 11:15:00,179.62,179.68,179.54,179.6,5142.0,173.9942,174.0523,173.9167,173.9748,5142.0
2023-11-30 11:20:00,179.55,179.78,179.54,179.76,2707.0,173.9264,174.1492,173.9167,174.1298,2707.0
2023-11-30 11:25:00,179.86,179.95,179.77,179.95,3750.0,174.2266,174.3138,174.1395,174.3138,3750.0
2023-11-30 11:30:00,179.94,180.08,179.94,179.99,9878.0,174.3041,174.4398,174.3041,174.3526,9878.0
2023-11-30 11:35:00,179.95,179.97,179.75,179.75,2560.0,174.3138,174.3332,174.1201,174.1201,2560.0
2023-11-30 11:40:00,179.78,179.93,179.74,179.74,4116.0,174.1492,174.2945,174.1104,174.1104,4116.0
2023-11-30 11:45:00,179.82,179.94,179.79,179.94,3491.0,174.1879,174.3041,174.1588,174.3041,3491.0
2023-11-30 11:50:00,179.89,179.96,179.82,179.9,5481.0,174.2557,174.3235,174.1879,174.2654,5481.0
2023-11-30 11:55:00,179.93,180.05,179.92,179.98,4254.0,174.2945,174.4107,174.2848,174.3429,4254.0
2023-11-30 12:00:00,179.93,180.04,179.89,180.04,4442.0,174.2945,174.401,174.2557,174.401,4442.0
2023-11-30 12:05:00,180.04,180.05,179.93,179.97,3333.0,174.401,174.4107,174.2945,174.3332,3333.0
2023-11-30 12:10:00,179.86,179.93,179.81,179.9,6233.0,174.2266,174.2945,174.1782,174.2654,6233.0
2023-11-30 12:15:00,179.89,179.89,179.54,179.55,3062.0,174.2557,174.2557,173.9167,173.9264,3062.0
2023-11-30 12:20:00,179.44,179.52,179.39,179.4,2716.0,173.8198,173.8973,173.7714,173.7811,2716.0
2023-11-30 12:25:00,179.47,179.55,179.42,179.5,2949.0,173.8489,173.9264,173.8004,173.8779,2949.0
2023-11-30 12:30:00,179.5,179.54,179.4,179.4,1701.0,173.8779,173.9167,173.7811,173.7811,1701.0
2023-11-30 12:35:00,179.5,179.51,179.4,179.44,4323.0,173.8779,173.8876,173.7811,173.8198,4323.0
2023-11-30 12:40:00,179.46,179.65,179.36,179.63,4231.0,173.8392,174.0232,173.7423,174.0039,4231.0
2023-11-30 12:45:00,179.6,179.62,179.48,179.51,6517.0,173.9748,173.9942,173.8586,173.8876,6517.0
2023-11-30 12:50:00,179.5,179.5,179.42,179.43,2769.0,173.8779,173.8779,173.8004,173.8101,2769.0
2023-11-30 12:55:00,179.46,179.55,179.42,179.55,2207.0,173.8392,173.9264,173.8004,173.9264,2207.0
2023-11-30 13:00:00,179.52,179.64,179.47,179.64,3361.0,173.8973,174.0135,173.8489,174.0135,3361.0
2023-11-30 13:05:00,179.64,179.66,179.5,179.55,7838.0,174.0135,174.0329,173.8779,173.9264,7838.0
2023-11-30 13:10:00,179.59,179.76,179.55,179.75,4185.0,173.9651,174.1298,173.9264,174.1201,4185.0
2023-11-30 13:15:00,179.78,179.86,179.74,179.77,2760.0,174.1492,174.2266,174.1104,174.1395,2760.0
2023-11-30 13:20:00,179.8,179.88,179.75,179.86,8132.0,174.1685,174.246,174.1201,174.2266,8132.0
2023-11-30 13:25:00,179.84,179.88,179.77,179.81,3150.0,174.2073,174.246,174.1395,174.1782,3150.0
2023-11-30 13:30:00,179.81,179.97,179.74,179.96,7162.0,174.1782,174.3332,174.1104,174.3235,7162.0
2023-11-30 13:35:00,179.93,180.05,179.92,180.0,7506.0,174.2945,174.4107,174.2848,174.3623,7506.0
2023-11-30 13:40:00,180.01,180.03,179.92,179.98,3612.0,174.372,174.3913,174.2848,174.3429,3612.0
2023-11-30 13:45:00,179.94,180.02,179.91,180.01,3188.0,174.3041,174.3816,174.2751,174.372,3188.0
2023-11-30 13:50:00,180.0,180.03,179.89,179.94,6641.0,174.3623,174.3913,174.2557,174.3041,6641.0
2023-11-30 13:55:00,179.94,180.05,179.93,180.05,5592.0,174.3041,174.4107,174.2945,174.4107,5592.0
2023-11-30 14:00:00,180.06,180.11,179.96,179.96,4511.0,174.4204,174.4688,174.3235,174.3235,4511.0
2023-11-30 14:05:00,179.97,180.09,179.94,179.94,3609.0,174.3332,174.4494,174.3041,174.3041,3609.0
2023-11-30 14:10:00,179.92,180.03,179.82,180.01,10796.0,174.2848,174.3913,174.1879,174.372,10796.0
2023-11-30 14:15:00,179.95,180.15,179.91,180.15,4442.0,174.3138,174.5076,174.2751,174.5076,4442.0
2023-11-30 14:20:00,180.16,180.24,180.1,180.24,5042.0,174.5173,174.5947,174.4591,174.5947,5042.0
2023-11-30 14:25:00,180.23,180.43,180.22,180.4,4209.0,174.5851,174.7788,174.5754,174.7497,4209.0
2023-11-30 14:30:00,180.41,180.42,180.26,180.39,4549.0,174.7594,174.7691,174.6141,174.74,4549.0
2023-11-30 14:35:00,180.39,180.6,180.39,180.46,10482.0,174.74,174.9435,174.74,174.8079,10482.0
2023-11-30 14:40:00,180.5,180.53,180.44,180.51,2747.0,174.8466,174.8757,174.7885,174.8563,2747.0
2023-11-30 14:45:00,180.53,180.54,180.43,180.5,7548.0,174.8757,174.8854,174.7788,174.8466,7548.0
2023-11-30 14:50:00,180.48,180.5,180.39,180.39,5002.0,174.8272,174.8466,174.74,174.74,5002.0
2023-11-30 14:55:00,180.45,180.56,180.41,180.54,10307.0,174.7982,174.9047,174.7594,174.8854,10307.0
2023-11-30 15:00:00,180.54,180.54,180.39,180.48,3244.0,174.8854,174.8854,174.74,174.8272,3244.0
2023-11-30 15:05:00,180.47,180.56,180.43,180.52,9357.0,174.8175,174.9047,174.7788,174.866,9357.0
2023-11-30 15:10:00,180.53,180.78,180.52,180.71,10402.0,174.8757,175.1178,174.866,175.05,10402.0
2023-11-30 15:15:00,180.71,180.79,180.67,180.75,8027.0,175.05,175.1275,175.0113,175.0888,8027.0
2023-11-30 15:20:00,180.75,180.8,180.6,180.62,5332.0,175.0888,175.1372,174.9435,174.9628,5332.0
2023-11-30 15:25:00,180.6,180.67,180.59,180.61,5453.0,174.9435,175.0113,174.9338,174.9532,5453.0
2023-11-30 15:30:00,180.6,180.64,180.44,180.63,12283.0,174.9435,174.9822,174.7885,174.9725,12283.0
2023-11-30 15:35:00,180.58,180.76,180.58,180.73,13497.0,174.9241,175.0985,174.9241,175.0694,13497.0
2023-11-30 15:40:00,180.71,180.9,180.66,180.8,59763.0,175.05,175.2341,175.0016,175.1372,59763.0
2023-11-30 15:45:00,180.79,181.18,180.76,181.17,22352.0,175.1275,175.5053,175.0985,175.4956,22352.0
2023-11-30 15:50:00,181.14,181.14,180.85,180.91,19755.0,175.4666,175.4666,175.1856,175.2438,19755.0
2023-11-30 15:55:00,180.9,181.04,180.6,180.65,95238.0,175.2341,175.3697,174.9435,174.9919,95238.0
2023-12-01 09:30:00,179.94,180.48,179.6,180.21,10559.0,174.3041,174.8272,173.9748,174.5657,10559.0
2023-12-01 09:35:00,180.62,180.95,180.4,180.68,4580.0,174.9628,175.2825,174.7497,175.021,4580.0
2023-12-01 09:40:00,180.73,181.0,180.68,180.68,1862.0,175.0694,175.3309,175.021,175.021,1862.0
2023-12-01 09:45:00,180.52,180.76,180.49,180.76,3519.0,174.866,175.0985,174.8369,175.0985,3519.0
2023-12-01 09:50:00,180.49,180.52,180.14,180.52,3675.0,174.8369,174.866,174.4979,174.866,3675.0
2023-12-01 09:55:00,180.47,180.6,180.21,180.59,9369.0,174.8175,174.9435,174.5657,174.9338,9369.0
2023-12-01 10:00:00,180.66,180.84,180.39,180.68,6025.0,175.0016,175.176,174.74,175.021,6025.0
2023-12-01 10:05:00,180.72,180.73,180.32,180.53,4927.0,175.0597,175.0694,174.6722,174.8757,4927.0
2023-12-01 10:10:00,180.55,180.68,180.12,180.4,11950.0,174.895,175.021,174.4785,174.7497,11950.0
2023-12-01 10:15:00,180.45,180.45,180.05,180.1,4179.0,174.7982,174.7982,174.4107,174.4591,4179.0
2023-12-01 10:20:00,180.08,180.09,179.97,180.06,4458.0,174.4398,174.4494,174.3332,174.4204,4458.0
2023-12-01 10:25:00,180.11,180.45,179.98,180.3,9342.0,174.4688,174.7982,174.3429,174.6529,9342.0
2023-12-01 10:30:00,180.32,180.37,179.98,180.05,6811.0,174.6722,174.7207,174.3429,174.4107,6811.0
2023-12-01 10:35:00,179.98,180.13,179.98,180.03,13834.0,174.3429,174.4882,174.3429,174.3913,13834.0
2023-12-01 10:40:00,180.07,180.07,179.66,179.67,5419.0,174.4301,174.4301,174.0329,174.0426,5419.0
2023-12-01 10:45:00,179.71,179.87,179.71,179.86,2953.0,174.0813,174.2363,174.0813,174.2266,2953.0
2023-12-01 10:50:00,179.89,179.97,179.7,179.7,3857.0,174.2557,174.3332,174.0717,174.0717,3857.0
2023-12-01 10:55:00,179.7,179.75,179.61,179.63,6637.0,174.0717,174.1201,173.9845,174.0039,6637.0
2023-12-01 11:00:00,179.64,179.64,179.17,179.41,9823.0,174.0135,174.0135,173.5583,173.7907,9823.0
2023-12-01 11:05:00,179.44,179.6,179.29,179.36,8707.0,173.8198,173.9748,173.6745,173.7423,8707.0
2023-12-01 11:10:00,179.35,179.67,179.28,179.63,3815.0,173.7326,174.0426,173.6648,174.0039,3815.0
2023-12-01 11:15:00,179.54,179.77,179.49,179.68,8853.0,173.9167,174.1395,173.8682,174.0523,8853.0
2023-12-01 11:20:00,179.68,179.87,179.62,179.84,5893.0,174.0523,174.2363,173.9942,174.2073,5893.0
2023-12-01 11:25:00,179.9,180.06,179.79,180.05,4246.0,174.2654,174.4204,174.1588,174.4107,4246.0
2023-12-01 11:30:00,180.03,180.31,179.85,180.23,3624.0,174.3913,174.6626,174.217,174.5851,3624.0
2023-12-01 11:35:00,180.22,180.24,180.01,180.13,5508.0,174.5754,174.5947,174.372,174.4882,5508.0
2023-12-01 11:40:00,180.15,180.28,180.13,180.25,4113.0,174.5076,174.6335,174.4882,174.6044,4113.0
2023-12-01 11:45:00,180.36,180.71,180.29,180.71,2113.0,174.711,175.05,174.6432,175.05,2113.0
2023-12-01 11:50:00,180.75,181.03,180.69,180.95,3111.0,175.0888,175.36,175.0307,175.2825,3111.0
2023-12-01 11:55:00,181.04,181.17,180.93,181.13,5921.0,175.3697,175.4956,175.2631,175.4569,5921.0
2023-12-01 12:00:00,181.15,181.2,180.94,181.08,4224.0,175.4762,175.5247,175.2728,175.4084,4224.0
2023-12-01 12:05:00,181.09,181.36,181.09,181.36,3402.0,175.4181,175.6797,175.4181,175.6797,3402.0
2023-12-01 12:10:00,181.41,181.43,181.29,181.31,2836.0,175.7281,175.7475,175.6119,175.6312,2836.0
2023-12-01 12:15:00,181.31,181.35,181.17,181.28,5083.0,175.6312,175.67,175.4956,175.6022,5083.0
2023-12-01 12:20:00,181.32,181.39,181.13,181.2,5934.0,175.6409,175.7087,175.4569,175.5247,5934.0
2023-12-01 12:25:00,181.15,181.41,181.15,181.41,2100.0,175.4762,175.7281,175.4762,175.7281,2100.0
2023-12-01 12:30:00,181.34,181.45,181.34,181.34,2463.0,175.6603,175.7668,175.6603,175.6603,2463.0
2023-12-01 12:35:00,181.3,181.5,181.29,181.34,2935.0,175.6215,175.8153,175.6119,175.6603,2935.0
2023-12-01 12:40:00,181.31,181.49,181.3,181.43,1611.0,175.6312,175.8056,175.6215,175.7475,1611.0
2023-12-01 12:45:00,181.36,181.68,181.29,181.67,12108.0,175.6797,175.9896,175.6119,175.98,12108.0
2023-12-01 12:50:00,181.65,181.92,181.65,181.92,3779.0,175.9606,176.2221,175.9606,176.2221,3779.0
2023-12-01 12:55:00,181.86,181.86,181.56,181.56,2928.0,176.164,176.164,175.8734,175.8734,2928.0
2023-12-01 13:00:00,181.55,181.63,181.44,181.63,4072.0,175.8637,175.9412,175.7572,175.9412,4072.0
2023-12-01 13:05:00,181.64,181.69,181.19,181.27,5818.0,175.9509,175.9993,175.515,175.5925,5818.0
2023-12-01 13:10:00,181.18,181.27,181.02,181.02,6612.0,175.5053,175.5925,175.3503,175.3503,6612.0
2023-12-01 13:15:00,180.98,181.06,180.85,181.0,6435.0,175.3116,175.3891,175.1856,175.3309,6435.0
2023-12-01 13:20:00,180.97,181.05,180.88,181.05,3359.0,175.3019,175.3794,175.2147,175.3794,3359.0
2023-12-01 13:25:00,181.0,181.08,180.92,181.03,4872.0,175.3309,175.4084,175.2534,175.36,4872.0
2023-12-01 13:30:00,181.06,181.08,180.94,181.06,6981.0,175.3891,175.4084,175.2728,175.3891,6981.0
2023-12-01 13:35:00,181.02,181.02,180.8,180.83,7177.0,175.3503,175.3503,175.1372,175.1663,7177.0
2023-12-01 13:40:00,180.89,181.12,180.86,181.1,8393.0,175.2244,175.4472,175.1953,175.4278,8393.0
2023-12-01 13:45:00,181.13,181.18,180.95,180.99,7261.0,175.4569,175.5053,175.2825,175.3213,7261.0
2023-12-01 13:50:00,181.0,181.04,180.96,181.01,8316.0,175.3309,175.3697,175.2922,175.3406,8316.0
2023-12-01 13:55:00,181.04,181.17,180.99,181.09,4710.0,175.3697,175.4956,175.3213,175.4181,4710.0
2023-12-01 14:00:00,181.11,181.25,180.93,181.09,9969.0,175.4375,175.5731,175.2631,175.4181,9969.0
2023-12-01 14:05:00,181.09,181.16,181.0,181.03,6287.0,175.4181,175.4859,175.3309,175.36,6287.0
2023-12-01 14:10:00,181.0,181.1,180.98,181.03,8196.0,175.3309,175.4278,175.3116,175.36,8196.0
2023-12-01 14:15:00,181.02,181.03,180.95,180.96,6996.0,175.3503,175.36,175.2825,175.2922,6996.0
2023-12-01 14:20:00,180.91,181.02,180.91,180.99,5370.0,175.2438,175.3503,175.2438,175.3213,5370.0
2023-12-01 14:25:00,180.99,181.02,180.96,181.01,8699.0,175.3213,175.3503,175.2922,175.3406,8699.0
2023-12-01 14:30:00,181.0,181.04,180.95,181.04,6616.0,175.3309,175.3697,175.2825,175.3697,6616.0
2023-12-01 14:35:00,181.02,181.06,180.98,181.0,6775.0,175.3503,175.3891,175.3116,175.3309,6775.0
2023-12-01 14:40:00,181.03,181.17,180.99,181.17,8424.0,175.36,175.4956,175.3213,175.4956,8424.0
2023-12-01 14:45:00,181.12,181.3,181.11,181.26,8076.0,175.4472,175.6215,175.4375,175.5828,8076.0
2023-12-01 14:50:00,181.28,181.3,181.24,181.26,8085.0,175.6022,175.6215,175.5634,175.5828,8085.0
2023-12-01 14:55:00,181.27,181.43,181.26,181.43,5684.0,175.5925,175.7475,175.5828,175.7475,5684.0
2023-12-01 15:00:00,181.42,181.51,181.35,181.46,4743.0,175.7378,175.825,175.67,175.7765,4743.0
2023-12-01 15:05:00,181.4,181.53,181.35,181.53,9609.0,175.7184,175.8443,175.67,175.8443,9609.0
2023-12-01 15:10:00,181.55,181.57,181.41,181.56,10407.0,175.8637,175.8831,175.7281,175.8734,10407.0
2023-12-01 15:15:00,181.55,181.58,181.51,181.55,7292.0,175.8637,175.8928,175.825,175.8637,7292.0
2023-12-01 15:20:00,181.55,181.57,181.25,181.37,8124.0,175.8637,175.8831,175.5731,175.6894,8124.0
2023-12-01 15:25:00,181.36,181.56,181.35,181.56,7637.0,175.6797,175.8734,175.67,175.8734,7637.0
2023-12-01 15:30:00,181.55,181.75,181.52,181.64,27504.0,175.8637,176.0575,175.8347,175.9509,27504.0
2023-12-01 15:35:00,181.68,181.71,181.61,181.66,17921.0,175.9896,176.0187,175.9218,175.9703,17921.0
2023-12-01 15:40:00,181.66,182.01,181.65,181.99,23302.0,175.9703,176.3093,175.9606,176.2899,23302.0
2023-12-01 15:45:00,181.99,182.21,181.97,182.21,36118.0,176.2899,176.503,176.2706,176.503,36118.0
2023-12-01 15:50:00,182.17,182.33,181.79,181.83,59767.0,176.4643,176.6193,176.0962,176.1349,59767.0
2023-12-01 15:55:00,181.83,182.02,181.63,182.0,133822.0,176.1349,176.319,175.9412,176.2996,133822.0
2023-12-04 09:30:00,182.05,182.72,181.32,182.57,20174.0,176.3481,176.9971,175.6409,176.8518,20174.0
2023-12-04 09:35:00,182.53,182.97,182.31,182.97,6579.0,176.813,177.2392,176.5999,177.2392,6579.0
2023-12-04 09:40:00,182.77,183.0,182.53,183.0,7715.0,177.0455,177.2683,176.813,177.2683,7715.0
2023-12-04 09:45:00,182.95,183.33,182.83,183.32,3990.0,177.2199,177.588,177.1036,177.5783,3990.0
2023-12-04 09:50:00,183.33,183.38,182.55,182.56,3201.0,177.588,177.6364,176.8324,176.8421,3201.0
2023-12-04 09:55:00,182.57,183.1,182.53,182.87,14887.0,176.8518,177.3652,176.813,177.1424,14887.0
2023-12-04 10:00:00,182.89,183.06,182.57,182.72,23042.0,177.1617,177.3264,176.8518,176.9971,23042.0
2023-12-04 10:05:00,182.66,183.25,182.57,183.06,13548.0,176.939,177.5105,176.8518,177.3264,13548.0
2023-12-04 10:10:00,183.1,183.25,182.8,183.19,15272.0,177.3652,177.5105,177.0746,177.4524,15272.0
2023-12-04 10:15:00,183.25,183.62,183.16,183.53,8104.0,177.5105,177.8689,177.4233,177.7817,8104.0
2023-12-04 10:20:00,183.59,183.87,183.21,183.81,12413.0,177.8398,178.1111,177.4717,178.0529,12413.0
2023-12-04 10:25:00,183.83,184.19,183.64,183.92,17432.0,178.0723,178.421,177.8883,178.1595,17432.0
2023-12-04 10:30:00,183.82,183.99,183.59,183.99,7884.0,178.0626,178.2273,177.8398,178.2273,7884.0
2023-12-04 10:35:00,183.99,184.02,183.7,183.77,10471.0,178.2273,178.2564,177.9464,178.0142,10471.0
2023-12-04 10:40:00,183.66,183.87,183.49,183.81,16014.0,177.9076,178.1111,177.743,178.0529,16014.0
2023-12-04 10:45:00,183.81,183.91,183.71,183.74,20810.0,178.0529,178.1498,177.9561,177.9851,20810.0
2023-12-04 10:50:00,183.75,184.02,183.7,183.78,14793.0,177.9948,178.2564,177.9464,178.0239,14793.0
2023-12-04 10:55:00,183.83,183.88,183.41,183.44,26931.0,178.0723,178.1207,177.6655,177.6945,26931.0
2023-12-04 11:00:00,183.37,183.62,183.33,183.59,11811.0,177.6267,177.8689,177.588,177.8398,11811.0
2023-12-04 11:05:00,183.57,183.72,183.53,183.61,5344.0,177.8204,177.9658,177.7817,177.8592,5344.0
2023-12-04 11:10:00,183.59,183.68,183.26,183.36,7042.0,177.8398,177.927,177.5202,177.617,7042.0
2023-12-04 11:15:00,183.42,183.52,183.28,183.31,8717.0,177.6751,177.772,177.5395,177.5686,8717.0
2023-12-04 11:20:00,183.31,183.49,183.25,183.37,18272.0,177.5686,177.743,177.5105,177.6267,18272.0
2023-12-04 11:25:00,183.28,183.6,183.24,183.48,7309.0,177.5395,177.8495,177.5008,177.7333,7309.0
2023-12-04 11:30:00,183.41,183.59,183.32,183.32,8909.0,177.6655,177.8398,177.5783,177.5783,8909.0
2023-12-04 11:35:00,183.33,183.48,183.33,183.37,5840.0,177.588,177.7333,177.588,177.6267,5840.0
2023-12-04 11:40:00,183.19,183.29,183.05,183.28,7462.0,177.4524,177.5492,177.3167,177.5395,7462.0
2023-12-04 11:45:00,183.19,183.23,183.1,183.1,3808.0,177.4524,177.4911,177.3652,177.3652,3808.0
2023-12-04 11:50:00,183.06,183.2,182.97,183.1,3306.0,177.3264,177.462,177.2392,177.3652,3306.0
2023-12-04 11:55:00,182.95,183.02,182.89,182.95,11076.0,177.2199,177.2877,177.1617,177.2199,11076.0
2023-12-04 12:00:00,182.96,183.1,182.9,183.07,4656.0,177.2296,177.3652,177.1714,177.3361,4656.0
2023-12-04 12:05:00,182.99,183.28,182.99,183.27,4685.0,177.2586,177.5395,177.2586,177.5298,4685.0
2023-12-04 12:10:00,183.17,183.21,183.03,183.18,4504.0,177.433,177.4717,177.2974,177.4427,4504.0
2023-12-04 12:15:00,183.15,183.25,182.89,183.0,7294.0,177.4136,177.5105,177.1617,177.2683,7294.0
2023-12-04 12:20:00,182.98,183.09,182.9,183.04,7609.0,177.2489,177.3555,177.1714,177.307,7609.0
2023-12-04 12:25:00,182.96,183.39,182.96,183.39,4514.0,177.2296,177.6461,177.2296,177.6461,4514.0
2023-12-04 12:30:00,183.29,183.35,183.18,183.31,7523.0,177.5492,177.6073,177.4427,177.5686,7523.0
2023-12-04 12:35:00,183.31,183.45,183.24,183.34,4889.0,177.5686,177.7042,177.5008,177.5977,4889.0
2023-12-04 12:40:00,183.24,183.34,183.17,183.24,2021.0,177.5008,177.5977,177.433,177.5008,2021.0
2023-12-04 12:45:00,183.28,183.3,183.08,183.26,8015.0,177.5395,177.5589,177.3458,177.5202,8015.0
2023-12-04 12:50:00,183.31,183.39,183.21,183.27,3023.0,177.5686,177.6461,177.4717,177.5298,3023.0
2023-12-04 12:55:00,183.28,183.45,183.28,183.38,5520.0,177.5395,177.7042,177.5395,177.6364,5520.0
2023-12-04 13:00:00,183.33,183.67,183.32,183.66,8340.0,177.588,177.9173,177.5783,177.9076,8340.0
2023-12-04 13:05:00,183.7,183.9,183.67,183.86,11552.0,177.9464,178.1401,177.9173,178.1014,11552.0
2023-12-04 13:10:00,183.62,183.73,183.56,183.65,5616.0,177.8689,177.9754,177.8108,177.8979,5616.0
2023-12-04 13:15:00,183.59,183.69,183.55,183.63,2976.0,177.8398,177.9367,177.8011,177.8786,2976.0
2023-12-04 13:20:00,183.57,183.66,183.45,183.57,4794.0,177.8204,177.9076,177.7042,177.8204,4794.0
2023-12-04 13:25:00,183.57,183.69,183.57,183.64,3703.0,177.8204,177.9367,177.8204,177.8883,3703.0
2023-12-04 13:30:00,183.62,183.87,183.57,183.87,7560.0,177.8689,178.1111,177.8204,178.1111,7560.0
2023-12-04 13:35:00,183.82,183.91,183.78,183.81,3197.0,178.0626,178.1498,178.0239,178.0529,3197.0
2023-12-04 13:40:00,183.81,183.9,183.7,183.89,9670.0,178.0529,178.1401,177.9464,178.1304,9670.0
2023-12-04 13:45:00,183.82,184.08,183.81,184.02,6627.0,178.0626,178.3145,178.0529,178.2564,6627.0
2023-12-04 13:50:00,184.02,184.08,183.99,183.99,2871.0,178.2564,178.3145,178.2273,178.2273,2871.0
2023-12-04 13:55:00,184.07,184.17,183.98,184.12,10239.0,178.3048,178.4017,178.2176,178.3532,10239.0
2023-12-04 14:00:00,184.16,184.34,184.11,184.22,6648.0,178.392,178.5663,178.3435,178.4501,6648.0
2023-12-04 14:05:00,184.24,184.34,184.21,184.24,2347.0,178.4695,178.5663,178.4404,178.4695,2347.0
2023-12-04 14:10:00,184.21,184.23,184.03,184.14,6850.0,178.4404,178.4598,178.266,178.3726,6850.0
2023-12-04 14:15:00,184.14,184.17,183.9,183.96,6930.0,178.3726,178.4017,178.1401,178.1982,6930.0
2023-12-04 14:20:00,183.84,183.99,183.84,183.93,6989.0,178.082,178.2273,178.082,178.1692,6989.0
2023-12-04 14:25:00,183.89,183.93,183.8,183.85,6115.0,178.1304,178.1692,178.0432,178.0917,6115.0
2023-12-04 14:30:00,183.86,183.99,183.77,183.85,4303.0,178.1014,178.2273,178.0142,178.0917,4303.0
2023-12-04 14:35:00,183.78,183.88,183.72,183.78,10099.0,178.0239,178.1207,177.9658,178.0239,10099.0
2023-12-04 14:40:00,183.67,183.87,183.66,183.84,10252.0,177.9173,178.1111,177.9076,178.082,10252.0
2023-12-04 14:45:00,183.81,184.03,183.79,183.97,19008.0,178.0529,178.266,178.0336,178.2079,19008.0
2023-12-04 14:50:00,184.0,184.03,183.87,184.0,16221.0,178.237,178.266,178.1111,178.237,16221.0
2023-12-04 14:55:00,183.95,184.11,183.95,184.01,12108.0,178.1885,178.3435,178.1885,178.2467,12108.0
2023-12-04 15:00:00,184.05,184.07,183.69,183.75,7491.0,178.2854,178.3048,177.9367,177.9948,7491.0
2023-12-04 15:05:00,183.68,183.78,183.56,183.78,5405.0,177.927,178.0239,177.8108,178.0239,5405.0
2023-12-04 15:10:00,183.78,183.79,183.68,183.75,4374.0,178.0239,178.0336,177.927,177.9948,4374.0
2023-12-04 15:15:00,183.7,183.77,183.66,183.74,3753.0,177.9464,178.0142,177.9076,177.9851,3753.0
2023-12-04 15:20:00,183.77,183.84,183.69,183.84,10360.0,178.0142,178.082,177.9367,178.082,10360.0
2023-12-04 15:25:00,183.87,183.9,183.82,183.87,18003.0,178.1111,178.1401,178.0626,178.1111,18003.0
2023-12-04 15:30:00,183.87,183.87,183.39,183.42,25788.0,178.1111,178.1111,177.6461,177.6751,25788.0
2023-12-04 15:35:00,183.39,183.4,183.28,183.37,8092.0,177.6461,177.6558,177.5395,177.6267,8092.0
2023-12-04 15:40:00,183.38,183.39,183.26,183.26,11764.0,177.6364,177.6461,177.5202,177.5202,11764.0
2023-12-04 15:45:00,183.32,183.33,183.07,183.2,21335.0,177.5783,177.588,177.3361,177.462,21335.0
2023-12-04 15:50:00,183.17,183.43,183.14,183.32,35248.0,177.433,177.6848,177.4039,177.5783,35248.0
2023-12-04 15:55:00,183.33,183.44,183.14,183.17,111873.0,177.588,177.6945,177.4039,177.433,111873.0
2023-12-05 09:30:00,183.32,183.37,182.84,183.37,11388.0,177.5783,177.6267,177.1133,177.6267,11388.0
2023-12-05 09:35:00,183.01,183.14,182.72,183.03,10649.0,177.278,177.4039,176.9971,177.2974,10649.0
2023-12-05 09:40:00,183.2,183.3,183.2,183.24,7140.0,177.462,177.5589,177.462,177.5008,7140.0
2023-12-05 09:45:00,183.35,183.65,183.21,183.43,9966.0,177.6073,177.8979,177.4717,177.6848,9966.0
2023-12-05 09:50:00,183.41,183.9,183.41,183.73,1935.0,177.6655,178.1401,177.6655,177.9754,1935.0
2023-12-05 09:55:00,183.73,183.74,183.13,183.13,4918.0,177.9754,177.9851,177.3942,177.3942,4918.0
2023-12-05 10:00:00,183.42,183.73,183.25,183.25,75015.0,177.6751,177.9754,177.5105,177.5105,75015.0
2023-12-05 10:05:00,183.24,183.28,183.04,183.14,1122.0,177.5008,177.5395,177.307,177.4039,1122.0
2023-12-05 10:10:00,183.0,183.24,182.95,183.07,8042.0,177.2683,177.5008,177.2199,177.3361,8042.0
2023-12-05 10:15:00,183.06,183.44,183.05,183.44,2218.0,177.3264,177.6945,177.3167,177.6945,2218.0
2023-12-05 10:20:00,183.53,183.73,183.36,183.71,3795.0,177.7817,177.9754,177.617,177.9561,3795.0
2023-12-05 10:25:00,183.67,183.88,183.59,183.81,3868.0,177.9173,178.1207,177.8398,178.0529,3868.0
2023-12-05 10:30:00,183.84,183.84,183.59,183.59,5135.0,178.082,178.082,177.8398,177.8398,5135.0
2023-12-05 10:35:00,183.6,183.68,183.47,183.57,5750.0,177.8495,177.927,177.7236,177.8204,5750.0
2023-12-05 10:40:00,183.53,183.68,183.45,183.64,1756.0,177.7817,177.927,177.7042,177.8883,1756.0
2023-12-05 10:45:00,183.69,183.69,183.54,183.62,3361.0,177.9367,177.9367,177.7914,177.8689,3361.0
2023-12-05 10:50:00,183.67,183.86,183.64,183.66,4696.0,177.9173,178.1014,177.8883,177.9076,4696.0
2023-12-05 10:55:00,183.7,183.73,183.44,183.45,4912.0,177.9464,177.9754,177.6945,177.7042,4912.0
2023-12-05 11:00:00,183.47,183.93,183.45,183.71,12375.0,177.7236,178.1692,177.7042,177.9561,12375.0
2023-12-05 11:05:00,183.67,183.83,183.63,183.66,12572.0,177.9173,178.0723,177.8786,177.9076,12572.0
2023-12-05 11:10:00,183.71,183.81,183.66,183.73,15803.0,177.9561,178.0529,177.9076,177.9754,15803.0
2023-12-05 11:15:00,183.71,183.71,183.57,183.67,2406.0,177.9561,177.9561,177.8204,177.9173,2406.0
2023-12-05 11:20:00,183.69,183.76,183.66,183.73,5634.0,177.9367,178.0045,177.9076,177.9754,5634.0
2023-12-05 11:25:00,183.73,184.25,183.71,184.25,7482.0,177.9754,178.4792,177.9561,178.4792,7482.0
2023-12-05 11:30:00,184.19,184.25,184.11,184.25,2732.0,178.421,178.4792,178.3435,178.4792,2732.0
2023-12-05 11:35:00,184.31,184.71,184.31,184.71,5601.0,178.5373,178.9247,178.5373,178.9247,5601.0
2023-12-05 11:40:00,184.58,184.62,184.52,184.55,3476.0,178.7988,178.8376,178.7407,178.7698,3476.0
2023-12-05 11:45:00,184.6,184.67,184.31,184.45,6698.0,178.8182,178.886,178.5373,178.6729,6698.0
2023-12-05 11:50:00,184.45,184.6,184.32,184.51,10342.0,178.6729,178.8182,178.547,178.731,10342.0
2023-12-05 11:55:00,184.49,184.49,184.27,184.29,804.0,178.7116,178.7116,178.4985,178.5179,804.0
2023-12-05 12:00:00,184.22,184.3,184.22,184.23,1211.0,178.4501,178.5276,178.4501,178.4598,1211.0
2023-12-05 12:05:00,184.23,184.26,184.15,184.18,4583.0,178.4598,178.4888,178.3823,178.4113,4583.0
2023-12-05 12:10:00,184.21,184.27,184.16,184.24,1992.0,178.4404,178.4985,178.392,178.4695,1992.0
2023-12-05 12:15:00,184.21,184.3,184.17,184.2,3840.0,178.4404,178.5276,178.4017,178.4307,3840.0
2023-12-05 12:20:00,184.28,184.31,184.09,184.23,4112.0,178.5082,178.5373,178.3242,178.4598,4112.0
2023-12-05 12:25:00,184.27,184.27,183.93,183.93,11874.0,178.4985,178.4985,178.1692,178.1692,11874.0
2023-12-05 12:30:00,183.96,184.0,183.91,183.91,10968.0,178.1982,178.237,178.1498,178.1498,10968.0
2023-12-05 12:35:00,183.93,184.04,183.92,183.96,3074.0,178.1692,178.2757,178.1595,178.1982,3074.0
2023-12-05 12:40:00,184.0,184.05,183.89,184.04,2431.0,178.237,178.2854,178.1304,178.2757,2431.0
2023-12-05 12:45:00,184.08,184.24,183.98,184.01,3226.0,178.3145,178.4695,178.2176,178.2467,3226.0
2023-12-05 12:50:00,184.02,184.1,184.0,184.07,1470.0,178.2564,178.3338,178.237,178.3048,1470.0
2023-12-05 12:55:00,184.1,184.14,184.07,184.12,1765.0,178.3338,178.3726,178.3048,178.3532,1765.0
2023-12-05 13:00:00,184.19,184.25,184.17,184.18,2357.0,178.421,178.4792,178.4017,178.4113,2357.0
2023-12-05 13:05:00,184.14,184.14,183.98,184.13,3171.0,178.3726,178.3726,178.2176,178.3629,3171.0
2023-12-05 13:10:00,184.14,184.24,184.14,184.21,2094.0,178.3726,178.4695,178.3726,178.4404,2094.0
2023-12-05 13:15:00,184.2,184.29,184.17,184.29,2151.0,178.4307,178.5179,178.4017,178.5179,2151.0
2023-12-05 13:20:00,184.28,184.36,184.22,184.27,2452.0,178.5082,178.5857,178.4501,178.4985,2452.0
2023-12-05 13:25:00,184.22,184.51,184.22,184.51,3081.0,178.4501,178.731,178.4501,178.731,3081.0
2023-12-05 13:30:00,184.55,184.64,184.49,184.63,3970.0,178.7698,178.8569,178.7116,178.8472,3970.0
2023-12-05 13:35:00,184.64,184.92,184.64,184.87,6858.0,178.8569,179.1282,178.8569,179.0797,6858.0
2023-12-05 13:40:00,184.78,184.9,184.68,184.88,5160.0,178.9926,179.1088,178.8957,179.0894,5160.0
2023-12-05 13:45:00,184.83,184.88,184.55,184.6,4645.0,179.041,179.0894,178.7698,178.8182,4645.0
2023-12-05 13:50:00,184.63,184.73,184.56,184.73,5657.0,178.8472,178.9441,178.7794,178.9441,5657.0
2023-12-05 13:55:00,184.71,184.82,184.68,184.75,8715.0,178.9247,179.0313,178.8957,178.9635,8715.0
2023-12-05 14:00:00,184.74,184.86,184.73,184.8,3459.0,178.9538,179.07,178.9441,179.0119,3459.0
2023-12-05 14:05:00,184.83,185.06,184.75,184.98,10856.0,179.041,179.2638,178.9635,179.1863,10856.0
2023-12-05 14:10:00,184.95,185.13,184.92,185.11,6158.0,179.1572,179.3316,179.1282,179.3122,6158.0
2023-12-05 14:15:00,185.0,185.0,184.84,184.84,3961.0,179.2057,179.2057,179.0507,179.0507,3961.0
2023-12-05 14:20:00,184.74,184.85,184.74,184.81,3612.0,178.9538,179.0604,178.9538,179.0216,3612.0
2023-12-05 14:25:00,184.81,185.01,184.81,184.98,3251.0,179.0216,179.2153,179.0216,179.1863,3251.0
2023-12-05 14:30:00,185.01,185.09,184.95,185.07,7447.0,179.2153,179.2928,179.1572,179.2735,7447.0
2023-12-05 14:35:00,185.02,185.15,185.02,185.06,2743.0,179.225,179.351,179.225,179.2638,2743.0
2023-12-05 14:40:00,185.07,185.24,185.06,185.24,4564.0,179.2735,179.4381,179.2638,179.4381,4564.0
2023-12-05 14:45:00,185.25,185.25,184.85,184.87,7048.0,179.4478,179.4478,179.0604,179.0797,7048.0
2023-12-05 14:50:00,184.86,184.92,184.75,184.82,8865.0,179.07,179.1282,178.9635,179.0313,8865.0
2023-12-05 14:55:00,184.84,184.84,184.71,184.84,2723.0,179.0507,179.0507,178.9247,179.0507,2723.0
2023-12-05 15:00:00,184.84,184.93,184.76,184.86,6095.0,179.0507,179.1379,178.9732,179.07,6095.0
2023-12-05 15:05:00,184.86,184.86,184.62,184.71,9198.0,179.07,179.07,178.8376,178.9247,9198.0
2023-12-05 15:10:00,184.71,184.77,184.69,184.77,2977.0,178.9247,178.9829,178.9054,178.9829,2977.0
2023-12-05 15:15:00,184.74,184.74,184.62,184.71,4647.0,178.9538,178.9538,178.8376,178.9247,4647.0
2023-12-05 15:20:00,184.73,184.82,184.6,184.66,8163.0,178.9441,179.0313,178.8182,178.8763,8163.0
2023-12-05 15:25:00,184.61,184.61,184.46,184.61,6811.0,178.8279,178.8279,178.6826,178.8279,6811.0
2023-12-05 15:30:00,184.63,184.64,184.42,184.46,6309.0,178.8472,178.8569,178.6438,178.6826,6309.0
2023-12-05 15:35:00,184.45,184.46,184.26,184.26,10637.0,178.6729,178.6826,178.4888,178.4888,10637.0
2023-12-05 15:40:00,184.26,184.26,184.01,184.02,11846.0,178.4888,178.4888,178.2467,178.2564,11846.0
2023-12-05 15:45:00,184.03,184.13,184.0,184.11,13519.0,178.266,178.3629,178.237,178.3435,13519.0
2023-12-05 15:50:00,184.08,184.12,183.48,183.54,39890.0,178.3145,178.3532,177.7333,177.7914,39890.0
2023-12-05 15:55:00,183.57,183.85,183.5,183.65,128911.0,177.8204,178.0917,177.7526,177.8979,128911.0
2023-12-06 09:30:00,184.73,185.16,184.44,184.74,12433.0,178.9441,179.3606,178.6632,178.9538,12433.0
2023-12-06 09:35:00,184.83,184.9,184.53,184.9,1400.0,179.041,179.1088,178.7504,179.1088,1400.0
2023-12-06 09:40:00,185.0,185.23,184.93,185.0,3646.0,179.2057,179.4285,179.1379,179.2057,3646.0
2023-12-06 09:45:00,185.13,185.55,185.13,185.24,5348.0,179.3316,179.7384,179.3316,179.4381,5348.0
2023-12-06 09:50:00,185.37,185.37,184.64,184.64,5258.0,179.5641,179.5641,178.8569,178.8569,5258.0
2023-12-06 09:55:00,184.67,185.28,184.65,185.28,3391.0,178.886,179.4769,178.8666,179.4769,3391.0
2023-12-06 10:00:00,185.27,185.37,184.72,184.78,6441.0,179.4672,179.5641,178.9344,178.9926,6441.0
2023-12-06 10:05:00,184.81,184.9,184.69,184.71,6800.0,179.0216,179.1088,178.9054,178.9247,6800.0
2023-12-06 10:10:00,184.67,184.86,184.57,184.62,9826.0,178.886,179.07,178.7891,178.8376,9826.0
2023-12-06 10:15:00,184.62,184.81,184.47,184.78,4374.0,178.8376,179.0216,178.6923,178.9926,4374.0
2023-12-06 10:20:00,184.69,185.12,184.58,184.83,13066.0,178.9054,179.3219,178.7988,179.041,13066.0
2023-12-06 10:25:00,184.84,185.28,184.84,185.28,7124.0,179.0507,179.4769,179.0507,179.4769,7124.0
2023-12-06 10:30:00,185.11,185.16,184.42,184.42,4500.0,179.3122,179.3606,178.6438,178.6438,4500.0
2023-12-06 10:35:00,184.32,184.41,184.26,184.39,5071.0,178.547,178.6341,178.4888,178.6148,5071.0
2023-12-06 10:40:00,184.28,184.36,184.05,184.05,2427.0,178.5082,178.5857,178.2854,178.2854,2427.0
2023-12-06 10:45:00,183.92,184.04,183.68,183.74,5040.0,178.1595,178.2757,177.927,177.9851,5040.0
2023-12-06 10:50:00,183.74,183.74,183.25,183.34,11853.0,177.9851,177.9851,177.5105,177.5977,11853.0
2023-12-06 10:55:00,183.28,183.28,183.01,183.07,6702.0,177.5395,177.5395,177.278,177.3361,6702.0
2023-12-06 11:00:00,183.08,183.32,183.05,183.15,4053.0,177.3458,177.5783,177.3167,177.4136,4053.0
2023-12-06 11:05:00,183.18,183.44,183.18,183.34,4421.0,177.4427,177.6945,177.4427,177.5977,4421.0
2023-12-06 11:10:00,183.33,183.35,182.97,183.03,5438.0,177.588,177.6073,177.2392,177.2974,5438.0
2023-12-06 11:15:00,182.97,183.11,182.74,182.74,4877.0,177.2392,177.3749,177.0164,177.0164,4877.0
2023-12-06 11:20:00,182.73,182.73,182.55,182.73,3209.0,177.0068,177.0068,176.8324,177.0068,3209.0
2023-12-06 11:25:00,182.66,182.71,182.63,182.64,3318.0,176.939,176.9874,176.9099,176.9196,3318.0
2023-12-06 11:30:00,182.69,183.03,182.69,183.03,5470.0,176.968,177.2974,176.968,177.2974,5470.0
2023-12-06 11:35:00,183.03,183.09,182.85,182.85,4428.0,177.2974,177.3555,177.123,177.123,4428.0
2023-12-06 11:40:00,182.84,183.14,182.82,183.04,5694.0,177.1133,177.4039,177.0939,177.307,5694.0
2023-12-06 11:45:00,183.09,183.16,182.9,182.9,3019.0,177.3555,177.4233,177.1714,177.1714,3019.0
2023-12-06 11:50:00,182.84,183.04,182.8,182.97,3122.0,177.1133,177.307,177.0746,177.2392,3122.0
2023-12-06 11:55:00,182.99,183.05,182.88,182.97,1519.0,177.2586,177.3167,177.1521,177.2392,1519.0
2023-12-06 12:00:00,182.92,183.04,182.9,183.03,1697.0,177.1908,177.307,177.1714,177.2974,1697.0
2023-12-06 12:05:00,182.97,183.15,182.97,183.03,5865.0,177.2392,177.4136,177.2392,177.2974,5865.0
2023-12-06 12:10:00,183.06,183.15,182.94,183.04,3346.0,177.3264,177.4136,177.2102,177.307,3346.0
2023-12-06 12:15:00,183.08,183.22,183.08,183.1,4853.0,177.3458,177.4814,177.3458,177.3652,4853.0
2023-12-06 12:20:00,183.11,183.16,183.02,183.08,10245.0,177.3749,177.4233,177.2877,177.3458,10245.0
2023-12-06 12:25:00,183.01,183.22,182.98,183.1,8156.0,177.278,177.4814,177.2489,177.3652,8156.0
2023-12-06 12:30:00,183.16,183.42,183.14,183.42,3809.0,177.4233,177.6751,177.4039,177.6751,3809.0
2023-12-06 12:35:00,183.37,183.41,183.24,183.38,3656.0,177.6267,177.6655,177.5008,177.6364,3656.0
2023-12-06 12:40:00,183.4,183.41,183.38,183.4,516.0,177.6558,177.6655,177.6364,177.6558,516.0
2023-12-06 12:45:00,183.24,183.35,183.21,183.28,5054.0,177.5008,177.6073,177.4717,177.5395,5054.0
2023-12-06 12:50:00,183.34,183.34,183.0,183.18,3646.0,177.5977,177.5977,177.2683,177.4427,3646.0
2023-12-06 12:55:00,183.22,183.37,183.22,183.33,4051.0,177.4814,177.6267,177.4814,177.588,4051.0
2023-12-06 13:00:00,183.34,183.56,183.32,183.56,3337.0,177.5977,177.8108,177.5783,177.8108,3337.0
2023-12-06 13:05:00,183.6,183.71,183.57,183.69,2178.0,177.8495,177.9561,177.8204,177.9367,2178.0
2023-12-06 13:10:00,183.6,183.63,183.29,183.29,5526.0,177.8495,177.8786,177.5492,177.5492,5526.0
2023-12-06 13:15:00,183.26,183.33,183.15,183.33,3985.0,177.5202,177.588,177.4136,177.588,3985.0
2023-12-06 13:20:00,183.31,183.61,183.29,183.61,3838.0,177.5686,177.8592,177.5492,177.8592,3838.0
2023-12-06 13:25:00,183.62,183.76,183.51,183.51,4418.0,177.8689,178.0045,177.7623,177.7623,4418.0
2023-12-06 13:30:00,183.55,183.73,183.52,183.71,5896.0,177.8011,177.9754,177.772,177.9561,5896.0
2023-12-06 13:35:00,183.71,183.81,183.67,183.78,4847.0,177.9561,178.0529,177.9173,178.0239,4847.0
2023-12-06 13:40:00,183.8,183.88,183.74,183.8,5155.0,178.0432,178.1207,177.9851,178.0432,5155.0
2023-12-06 13:45:00,183.87,183.9,183.69,183.74,4085.0,178.1111,178.1401,177.9367,177.9851,4085.0
2023-12-06 13:50:00,183.7,183.77,183.57,183.69,5557.0,177.9464,178.0142,177.8204,177.9367,5557.0
2023-12-06 13:55:00,183.7,183.74,183.52,183.52,2346.0,177.9464,177.9851,177.772,177.772,2346.0
2023-12-06 14:00:00,183.49,183.61,183.45,183.56,3752.0,177.743,177.8592,177.7042,177.8108,3752.0
2023-12-06 14:05:00,183.56,183.79,183.55,183.79,4701.0,177.8108,178.0336,177.8011,178.0336,4701.0
2023-12-06 14:10:00,183.79,183.79,183.63,183.7,4484.0,178.0336,178.0336,177.8786,177.9464,4484.0
2023-12-06 14:15:00,183.72,183.76,183.6,183.61,2872.0,177.9658,178.0045,177.8495,177.8592,2872.0
2023-12-06 14:20:00,183.59,183.64,183.51,183.52,4228.0,177.8398,177.8883,177.7623,177.772,4228.0
2023-12-06 14:25:00,183.46,183.46,183.29,183.41,2397.0,177.7139,177.7139,177.5492,177.6655,2397.0
2023-12-06 14:30:00,183.43,183.51,183.43,183.45,2874.0,177.6848,177.7623,177.6848,177.7042,2874.0
2023-12-06 14:35:00,183.45,183.47,183.29,183.31,3923.0,177.7042,177.7236,177.5492,177.5686,3923.0
2023-12-06 14:40:00,183.32,183.35,183.12,183.12,6985.0,177.5783,177.6073,177.3845,177.3845,6985.0
2023-12-06 14:45:00,183.19,183.19,183.01,183.03,9757.0,177.4524,177.4524,177.278,177.2974,9757.0
2023-12-06 14:50:00,183.03,183.04,182.84,182.96,4296.0,177.2974,177.307,177.1133,177.2296,4296.0
2023-12-06 14:55:00,182.97,182.98,182.86,182.96,3859.0,177.2392,177.2489,177.1327,177.2296,3859.0
2023-12-06 15:00:00,182.93,182.98,182.89,182.96,3121.0,177.2005,177.2489,177.1617,177.2296,3121.0
2023-12-06 15:05:00,182.94,182.96,182.77,182.85,12742.0,177.2102,177.2296,177.0455,177.123,12742.0
2023-12-06 15:10:00,182.84,182.91,182.81,182.81,4906.0,177.1133,177.1811,177.0843,177.0843,4906.0
2023-12-06 15:15:00,182.76,182.92,182.65,182.92,5734.0,177.0358,177.1908,176.9293,177.1908,5734.0
2023-12-06 15:20:00,182.93,182.93,182.72,182.76,3613.0,177.2005,177.2005,176.9971,177.0358,3613.0
2023-12-06 15:25:00,182.69,182.77,182.66,182.7,3693.0,176.968,177.0455,176.939,176.9777,3693.0
2023-12-06 15:30:00,182.7,182.75,182.66,182.67,6646.0,176.9777,177.0261,176.939,176.9486,6646.0
2023-12-06 15:35:00,182.66,182.77,182.59,182.71,6995.0,176.939,177.0455,176.8711,176.9874,6995.0
2023-12-06 15:40:00,182.72,182.76,182.68,182.71,9212.0,176.9971,177.0358,176.9583,176.9874,9212.0
2023-12-06 15:45:00,182.71,182.85,182.61,182.83,15163.0,176.9874,177.123,176.8905,177.1036,15163.0
2023-12-06 15:50:00,182.75,182.94,182.64,182.93,26271.0,177.0261,177.2102,176.9196,177.2005,26271.0
2023-12-06 15:55:00,182.98,183.23,182.98,183.15,68466.0,177.2489,177.4911,177.2489,177.4136,68466.0
2023-12-07 09:30:00,182.68,183.29,182.48,182.49,8915.0,177.9311,178.5252,177.7363,177.746,8915.0
2023-12-07 09:35:00,182.21,182.21,181.59,181.75,3408.0,177.4733,177.4733,176.8694,177.0253,3408.0
2023-12-07 09:40:00,182.15,182.4,181.99,182.27,1212.0,177.4149,177.6584,177.259,177.5318,1212.0
2023-12-07 09:45:00,182.34,182.85,182.34,182.65,1481.0,177.5999,178.0967,177.5999,177.9019,1481.0
2023-12-07 09:50:00,182.55,182.69,182.55,182.58,2461.0,177.8045,177.9408,177.8045,177.8337,2461.0
2023-12-07 09:55:00,182.71,182.71,182.52,182.69,1529.0,177.9603,177.9603,177.7753,177.9408,1529.0
2023-12-07 10:00:00,182.47,182.65,182.34,182.4,5947.0,177.7266,177.9019,177.5999,177.6584,5947.0
2023-12-07 10:05:00,182.52,182.71,182.46,182.65,5854.0,177.7753,177.9603,177.7168,177.9019,5854.0
2023-12-07 10:10:00,182.65,182.77,182.51,182.61,2407.0,177.9019,178.0188,177.7655,177.8629,2407.0
2023-12-07 10:15:00,182.69,182.69,182.62,182.64,2074.0,177.9408,177.9408,177.8727,177.8921,2074.0
2023-12-07 10:20:00,182.68,182.68,182.34,182.38,1501.0,177.9311,177.9311,177.5999,177.6389,1501.0
2023-12-07 10:25:00,182.36,182.36,182.29,182.29,620.0,177.6194,177.6194,177.5512,177.5512,620.0
2023-12-07 10:30:00,182.3,182.64,182.29,182.64,4643.0,177.561,177.8921,177.5512,177.8921,4643.0
2023-12-07 10:35:00,182.57,182.57,182.3,182.31,6831.0,177.824,177.824,177.561,177.5707,6831.0
2023-12-07 10:40:00,182.33,182.47,182.33,182.46,2075.0,177.5902,177.7266,177.5902,177.7168,2075.0
2023-12-07 10:45:00,182.43,182.53,182.28,182.53,3548.0,177.6876,177.785,177.5415,177.785,3548.0
2023-12-07 10:50:00,182.49,182.55,182.23,182.35,1980.0,177.746,177.8045,177.4928,177.6097,1980.0
2023-12-07 10:55:00,182.33,182.33,182.12,182.19,5861.0,177.5902,177.5902,177.3857,177.4538,5861.0
2023-12-07 11:00:00,182.16,182.34,182.16,182.27,2019.0,177.4246,177.5999,177.4246,177.5318,2019.0
2023-12-07 11:05:00,182.29,182.39,182.13,182.13,2866.0,177.5512,177.6486,177.3954,177.3954,2866.0
2023-12-07 11:10:00,182.09,182.15,182.02,182.04,3221.0,177.3564,177.4149,177.2883,177.3077,3221.0
2023-12-07 11:15:00,182.08,182.08,181.74,181.84,3419.0,177.3467,177.3467,177.0155,177.1129,3419.0
2023-12-07 11:20:00,181.83,181.99,181.72,181.99,7612.0,177.1032,177.259,176.9961,177.259,7612.0
2023-12-07 11:25:00,181.95,181.98,181.62,181.62,1880.0,177.2201,177.2493,176.8987,176.8987,1880.0
2023-12-07 11:30:00,181.64,181.64,181.42,181.52,2622.0,176.9181,176.9181,176.7039,176.8013,2622.0
2023-12-07 11:35:00,181.52,181.81,181.48,181.77,3670.0,176.8013,177.0837,176.7623,177.0448,3670.0
2023-12-07 11:40:00,181.78,181.78,181.68,181.74,2311.0,177.0545,177.0545,176.9571,177.0155,2311.0
2023-12-07 11:45:00,181.75,181.79,181.74,181.78,1767.0,177.0253,177.0642,177.0155,177.0545,1767.0
2023-12-07 11:50:00,181.75,181.95,181.75,181.92,2958.0,177.0253,177.2201,177.0253,177.1909,2958.0
2023-12-07 11:55:00,181.98,182.2,181.97,182.09,3543.0,177.2493,177.4636,177.2396,177.3564,3543.0
2023-12-07 12:00:00,182.13,182.21,182.07,182.17,3048.0,177.3954,177.4733,177.337,177.4344,3048.0
2023-12-07 12:05:00,182.14,182.15,181.94,181.95,3164.0,177.4051,177.4149,177.2103,177.2201,3164.0
2023-12-07 12:10:00,181.89,181.89,181.67,181.67,1061.0,177.1616,177.1616,176.9474,176.9474,1061.0
2023-12-07 12:15:00,181.7,181.74,181.65,181.65,1693.0,176.9766,177.0155,176.9279,176.9279,1693.0
2023-12-07 12:20:00,181.57,181.68,181.57,181.6,1740.0,176.85,176.9571,176.85,176.8792,1740.0
2023-12-07 12:25:00,181.58,181.6,181.51,181.55,3840.0,176.8597,176.8792,176.7915,176.8305,3840.0
2023-12-07 12:30:00,181.56,181.65,181.56,181.57,2011.0,176.8402,176.9279,176.8402,176.85,2011.0
2023-12-07 12:35:00,181.54,181.56,181.49,181.56,2574.0,176.8207,176.8402,176.772,176.8402,2574.0
2023-12-07 12:40:00,181.54,181.71,181.54,181.7,2974.0,176.8207,176.9863,176.8207,176.9766,2974.0
2023-12-07 12:45:00,181.73,181.88,181.73,181.79,3374.0,177.0058,177.1519,177.0058,177.0642,3374.0
2023-12-07 12:50:00,181.83,181.89,181.67,181.67,2250.0,177.1032,177.1616,176.9474,176.9474,2250.0
2023-12-07 12:55:00,181.57,181.59,181.57,181.59,300.0,176.85,176.8694,176.85,176.8694,300.0
2023-12-07 13:00:00,181.64,181.71,181.6,181.67,1707.0,176.9181,176.9863,176.8792,176.9474,1707.0
2023-12-07 13:05:00,181.67,181.68,181.61,181.62,1401.0,176.9474,176.9571,176.8889,176.8987,1401.0
2023-12-07 13:10:00,181.61,181.67,181.61,181.63,900.0,176.8889,176.9474,176.8889,176.9084,900.0
2023-12-07 13:15:00,181.71,181.8,181.64,181.8,2314.0,176.9863,177.074,176.9181,177.074,2314.0
2023-12-07 13:20:00,181.76,181.82,181.7,181.76,1463.0,177.035,177.0935,176.9766,177.035,1463.0
2023-12-07 13:25:00,181.76,181.77,181.71,181.72,1573.0,177.035,177.0448,176.9863,176.9961,1573.0
2023-12-07 13:30:00,181.76,181.85,181.76,181.85,6300.0,177.035,177.1227,177.035,177.1227,6300.0
2023-12-07 13:35:00,181.9,181.99,181.87,181.98,1222.0,177.1714,177.259,177.1422,177.2493,1222.0
2023-12-07 13:40:00,181.98,182.01,181.95,182.01,911.0,177.2493,177.2785,177.2201,177.2785,911.0
2023-12-07 13:45:00,182.0,182.04,181.95,182.01,1683.0,177.2688,177.3077,177.2201,177.2785,1683.0
2023-12-07 13:50:00,181.98,182.01,181.91,181.92,2268.0,177.2493,177.2785,177.1811,177.1909,2268.0
2023-12-07 13:55:00,181.89,181.92,181.82,181.82,900.0,177.1616,177.1909,177.0935,177.0935,900.0
2023-12-07 14:00:00,181.8,181.85,181.78,181.85,3874.0,177.074,177.1227,177.0545,177.1227,3874.0
2023-12-07 14:05:00,181.85,182.01,181.79,182.0,2568.0,177.1227,177.2785,177.0642,177.2688,2568.0
2023-12-07 14:10:00,182.01,182.04,181.96,182.01,1963.0,177.2785,177.3077,177.2298,177.2785,1963.0
2023-12-07 14:15:00,181.99,182.04,181.87,181.88,1300.0,177.259,177.3077,177.1422,177.1519,1300.0
2023-12-07 14:20:00,181.89,182.09,181.84,182.03,10303.0,177.1616,177.3564,177.1129,177.298,10303.0
2023-12-07 14:25:00,182.01,182.12,181.92,182.04,2365.0,177.2785,177.3857,177.1909,177.3077,2365.0
2023-12-07 14:30:00,182.05,182.09,182.04,182.06,2405.0,177.3175,177.3564,177.3077,177.3272,2405.0
2023-12-07 14:35:00,182.05,182.16,182.02,182.16,2236.0,177.3175,177.4246,177.2883,177.4246,2236.0
2023-12-07 14:40:00,182.21,182.22,182.14,182.14,1300.0,177.4733,177.4831,177.4051,177.4051,1300.0
2023-12-07 14:45:00,182.17,182.17,182.06,182.13,2787.0,177.4344,177.4344,177.3272,177.3954,2787.0
2023-12-07 14:50:00,182.13,182.15,181.95,181.95,3107.0,177.3954,177.4149,177.2201,177.2201,3107.0
2023-12-07 14:55:00,181.95,181.97,181.92,181.96,4885.0,177.2201,177.2396,177.1909,177.2298,4885.0
2023-12-07 15:00:00,181.94,181.97,181.79,181.79,4276.0,177.2103,177.2396,177.0642,177.0642,4276.0
2023-12-07 15:05:00,181.81,181.87,181.78,181.85,3029.0,177.0837,177.1422,177.0545,177.1227,3029.0
2023-12-07 15:10:00,181.85,181.93,181.84,181.93,4202.0,177.1227,177.2006,177.1129,177.2006,4202.0
2023-12-07 15:15:00,181.96,181.97,181.89,181.92,4630.0,177.2298,177.2396,177.1616,177.1909,4630.0
2023-12-07 15:20:00,181.95,181.95,181.86,181.88,4723.0,177.2201,177.2201,177.1324,177.1519,4723.0
2023-12-07 15:25:00,181.88,181.92,181.86,181.9,3500.0,177.1519,177.1909,177.1324,177.1714,3500.0
2023-12-07 15:30:00,181.88,182.08,181.88,181.96,6938.0,177.1519,177.3467,177.1519,177.2298,6938.0
2023-12-07 15:35:00,181.99,182.12,181.97,182.09,5521.0,177.259,177.3857,177.2396,177.3564,5521.0
2023-12-07 15:40:00,182.1,182.19,181.99,182.11,9233.0,177.3662,177.4538,177.259,177.3759,9233.0
2023-12-07 15:45:00,182.09,182.18,182.02,182.11,21522.0,177.3564,177.4441,177.2883,177.3759,21522.0
2023-12-07 15:50:00,182.12,182.19,181.92,182.09,43209.0,177.3857,177.4538,177.1909,177.3564,43209.0
2023-12-07 15:55:00,182.05,182.11,181.87,181.91,52437.0,177.3175,177.3759,177.1422,177.1811,52437.0
2023-12-08 09:30:00,181.99,182.51,181.62,181.62,9864.0,177.259,177.7655,176.8987,176.8987,9864.0
2023-12-08 09:35:00,181.97,181.97,181.5,181.5,2520.0,177.2396,177.2396,176.7818,176.7818,2520.0
2023-12-08 09:40:00,181.5,181.64,181.44,181.64,1345.0,176.7818,176.9181,176.7233,176.9181,1345.0
2023-12-08 09:45:00,181.64,181.87,181.64,181.83,2712.0,176.9181,177.1422,176.9181,177.1032,2712.0
2023-12-08 09:50:00,181.8,182.06,181.77,181.77,3648.0,177.074,177.3272,177.0448,177.0448,3648.0
2023-12-08 09:55:00,181.69,181.72,181.55,181.7,1399.0,176.9668,176.9961,176.8305,176.9766,1399.0
2023-12-08 10:00:00,181.86,182.25,181.86,182.19,2600.0,177.1324,177.5123,177.1324,177.4538,2600.0
2023-12-08 10:05:00,182.04,182.1,181.73,181.76,6407.0,177.3077,177.3662,177.0058,177.035,6407.0
2023-12-08 10:10:00,181.75,181.83,181.64,181.7,1513.0,177.0253,177.1032,176.9181,176.9766,1513.0
2023-12-08 10:15:00,181.7,181.95,181.65,181.9,4804.0,176.9766,177.2201,176.9279,177.1714,4804.0
2023-12-08 10:20:00,181.71,181.71,181.43,181.43,2735.0,176.9863,176.9863,176.7136,176.7136,2735.0
2023-12-08 10:25:00,181.34,181.39,181.22,181.31,3731.0,176.6259,176.6746,176.5091,176.5967,3731.0
2023-12-08 10:30:00,181.32,181.67,181.3,181.62,3208.0,176.6065,176.9474,176.587,176.8987,3208.0
2023-12-08 10:35:00,181.59,181.78,181.43,181.78,3281.0,176.8694,177.0545,176.7136,177.0545,3281.0
2023-12-08 10:40:00,181.75,181.76,181.52,181.55,4058.0,177.0253,177.035,176.8013,176.8305,4058.0
2023-12-08 10:45:00,181.52,181.52,181.29,181.35,1845.0,176.8013,176.8013,176.5772,176.6357,1845.0
2023-12-08 10:50:00,181.31,181.54,181.25,181.53,7489.0,176.5967,176.8207,176.5383,176.811,7489.0
2023-12-08 10:55:00,181.54,181.59,181.29,181.38,5829.0,176.8207,176.8694,176.5772,176.6649,5829.0
2023-12-08 11:00:00,181.35,181.35,181.17,181.22,8711.0,176.6357,176.6357,176.4604,176.5091,8711.0
2023-12-08 11:05:00,181.24,181.24,180.77,180.85,6477.0,176.5285,176.5285,176.0708,176.1487,6477.0
2023-12-08 11:10:00,180.78,180.87,180.75,180.77,4625.0,176.0805,176.1682,176.0513,176.0708,4625.0
2023-12-08 11:15:00,180.79,180.95,180.73,180.89,3207.0,176.0902,176.2461,176.0318,176.1876,3207.0
2023-12-08 11:20:00,180.91,180.92,180.65,180.77,10695.0,176.2071,176.2169,175.9539,176.0708,10695.0
2023-12-08 11:25:00,180.75,180.83,180.72,180.81,1535.0,176.0513,176.1292,176.0221,176.1097,1535.0
2023-12-08 11:30:00,180.86,181.17,180.83,181.1,4369.0,176.1584,176.4604,176.1292,176.3922,4369.0
2023-12-08 11:35:00,181.2,181.26,181.12,181.12,712.0,176.4896,176.548,176.4117,176.4117,712.0
2023-12-08 11:40:00,181.01,181.1,180.97,180.97,2894.0,176.3045,176.3922,176.2656,176.2656,2894.0
2023-12-08 11:45:00,180.97,181.17,180.92,181.16,4543.0,176.2656,176.4604,176.2169,176.4506,4543.0
2023-12-08 11:50:00,181.3,181.32,181.25,181.32,1236.0,176.587,176.6065,176.5383,176.6065,1236.0
2023-12-08 11:55:00,181.28,181.32,181.25,181.27,1151.0,176.5675,176.6065,176.5383,176.5578,1151.0
2023-12-08 12:00:00,181.29,181.29,181.1,181.1,2046.0,176.5772,176.5772,176.3922,176.3922,2046.0
2023-12-08 12:05:00,181.15,181.2,180.95,180.95,2808.0,176.4409,176.4896,176.2461,176.2461,2808.0
2023-12-08 12:10:00,180.95,181.06,180.93,181.03,3460.0,176.2461,176.3532,176.2266,176.324,3460.0
2023-12-08 12:15:00,181.03,181.12,180.98,181.06,2704.0,176.324,176.4117,176.2753,176.3532,2704.0
2023-12-08 12:20:00,180.97,181.02,180.97,181.02,634.0,176.2656,176.3143,176.2656,176.3143,634.0
2023-12-08 12:25:00,181.02,181.21,181.02,181.15,3784.0,176.3143,176.4993,176.3143,176.4409,3784.0
2023-12-08 12:30:00,181.22,181.22,181.16,181.21,898.0,176.5091,176.5091,176.4506,176.4993,898.0
2023-12-08 12:35:00,181.19,181.29,181.19,181.24,1121.0,176.4798,176.5772,176.4798,176.5285,1121.0
2023-12-08 12:40:00,181.26,181.26,181.14,181.16,1029.0,176.548,176.548,176.4311,176.4506,1029.0
2023-12-08 12:45:00,181.15,181.26,181.14,181.25,800.0,176.4409,176.548,176.4311,176.5383,800.0
2023-12-08 12:50:00,181.27,181.45,181.25,181.45,3669.0,176.5578,176.7331,176.5383,176.7331,3669.0
2023-12-08 12:55:00,181.46,181.46,181.26,181.26,2343.0,176.7428,176.7428,176.548,176.548,2343.0
2023-12-08 13:00:00,181.25,181.4,181.21,181.4,2034.0,176.5383,176.6844,176.4993,176.6844,2034.0
2023-12-08 13:05:00,181.4,181.44,181.37,181.37,1921.0,176.6844,176.7233,176.6552,176.6552,1921.0
2023-12-08 13:10:00,181.44,181.56,181.43,181.5,4550.0,176.7233,176.8402,176.7136,176.7818,4550.0
2023-12-08 13:15:00,181.55,181.67,181.55,181.63,1666.0,176.8305,176.9474,176.8305,176.9084,1666.0
2023-12-08 13:20:00,181.67,181.69,181.57,181.57,1373.0,176.9474,176.9668,176.85,176.85,1373.0
2023-12-08 13:25:00,181.57,181.69,181.53,181.65,2972.0,176.85,176.9668,176.811,176.9279,2972.0
2023-12-08 13:30:00,181.64,181.64,181.47,181.51,1891.0,176.9181,176.9181,176.7526,176.7915,1891.0
2023-12-08 13:35:00,181.5,181.58,181.36,181.36,4964.0,176.7818,176.8597,176.6454,176.6454,4964.0
2023-12-08 13:40:00,181.38,181.38,181.22,181.26,3306.0,176.6649,176.6649,176.5091,176.548,3306.0
2023-12-08 13:45:00,181.26,181.33,181.16,181.22,2099.0,176.548,176.6162,176.4506,176.5091,2099.0
2023-12-08 13:50:00,181.19,181.22,181.04,181.1,1507.0,176.4798,176.5091,176.3337,176.3922,1507.0
2023-12-08 13:55:00,181.13,181.26,181.13,181.24,3092.0,176.4214,176.548,176.4214,176.5285,3092.0
2023-12-08 14:00:00,181.19,181.28,181.18,181.28,1021.0,176.4798,176.5675,176.4701,176.5675,1021.0
2023-12-08 14:05:00,181.3,181.43,181.25,181.4,7657.0,176.587,176.7136,176.5383,176.6844,7657.0
2023-12-08 14:10:00,181.35,181.35,181.24,181.27,964.0,176.6357,176.6357,176.5285,176.5578,964.0
2023-12-08 14:15:00,181.24,181.25,181.17,181.24,1900.0,176.5285,176.5383,176.4604,176.5285,1900.0
2023-12-08 14:20:00,181.25,181.25,181.08,181.08,3406.0,176.5383,176.5383,176.3727,176.3727,3406.0
2023-12-08 14:25:00,181.06,181.18,181.03,181.16,2927.0,176.3532,176.4701,176.324,176.4506,2927.0
2023-12-08 14:30:00,181.17,181.24,181.09,181.21,2716.0,176.4604,176.5285,176.3824,176.4993,2716.0
2023-12-08 14:35:00,181.22,181.22,181.06,181.11,3660.0,176.5091,176.5091,176.3532,176.4019,3660.0
2023-12-08 14:40:00,181.11,181.27,181.11,181.27,3775.0,176.4019,176.5578,176.4019,176.5578,3775.0
2023-12-08 14:45:00,181.3,181.3,181.15,181.29,2562.0,176.587,176.587,176.4409,176.5772,2562.0
2023-12-08 14:50:00,181.33,181.46,181.3,181.39,2420.0,176.6162,176.7428,176.587,176.6746,2420.0
2023-12-08 14:55:00,181.42,181.44,181.29,181.32,2627.0,176.7039,176.7233,176.5772,176.6065,2627.0
2023-12-08 15:00:00,181.35,181.39,181.3,181.36,2011.0,176.6357,176.6746,176.587,176.6454,2011.0
2023-12-08 15:05:00,181.43,181.5,181.39,181.39,5775.0,176.7136,176.7818,176.6746,176.6746,5775.0
2023-12-08 15:10:00,181.36,181.36,181.28,181.28,1295.0,176.6454,176.6454,176.5675,176.5675,1295.0
2023-12-08 15:15:00,181.25,181.36,181.23,181.25,5230.0,176.5383,176.6454,176.5188,176.5383,5230.0
2023-12-08 15:20:00,181.25,181.3,181.24,181.28,2683.0,176.5383,176.587,176.5285,176.5675,2683.0
2023-12-08 15:25:00,181.28,181.52,181.27,181.46,21333.0,176.5675,176.8013,176.5578,176.7428,21333.0
2023-12-08 15:30:00,181.44,181.47,181.37,181.46,4540.0,176.7233,176.7526,176.6552,176.7428,4540.0
2023-12-08 15:35:00,181.48,181.7,181.41,181.66,7394.0,176.7623,176.9766,176.6941,176.9376,7394.0
2023-12-08 15:40:00,181.59,181.63,181.52,181.53,5426.0,176.8694,176.9084,176.8013,176.811,5426.0
2023-12-08 15:45:00,181.53,181.75,181.48,181.48,11856.0,176.811,177.0253,176.7623,176.7623,11856.0
2023-12-08 15:50:00,181.52,181.54,181.28,181.37,10847.0,176.8013,176.8207,176.5675,176.6552,10847.0
2023-12-08 15:55:00,181.38,181.38,181.1,181.22,44219.0,176.6649,176.6649,176.3922,176.5091,44219.0
2023-12-11 09:30:00,181.58,182.16,181.26,181.33,10540.0,176.8597,177.4246,176.548,176.6162,10540.0
2023-12-11 09:35:00,181.33,181.6,180.95,181.19,3777.0,176.6162,176.8792,176.2461,176.4798,3777.0
2023-12-11 09:40:00,181.03,181.14,180.44,180.78,5438.0,176.324,176.4311,175.7493,176.0805,5438.0
2023-12-11 09:45:00,180.92,181.25,180.91,181.03,6511.0,176.2169,176.5383,176.2071,176.324,6511.0
2023-12-11 09:50:00,181.04,181.21,180.75,180.75,3186.0,176.3337,176.4993,176.0513,176.0513,3186.0
2023-12-11 09:55:00,180.74,181.33,180.59,181.33,3098.0,176.0415,176.6162,175.8954,176.6162,3098.0
2023-12-11 10:00:00,181.2,181.46,181.07,181.21,7294.0,176.4896,176.7428,176.363,176.4993,7294.0
2023-12-11 10:05:00,181.21,181.43,181.19,181.31,6061.0,176.4993,176.7136,176.4798,176.5967,6061.0
2023-12-11 10:10:00,181.24,181.61,181.23,181.57,11261.0,176.5285,176.8889,176.5188,176.85,11261.0
2023-12-11 10:15:00,181.52,181.76,181.45,181.65,11963.0,176.8013,177.035,176.7331,176.9279,11963.0
2023-12-11 10:20:00,181.75,181.81,181.43,181.43,4088.0,177.0253,177.0837,176.7136,176.7136,4088.0
2023-12-11 10:25:00,181.52,181.52,181.24,181.48,4659.0,176.8013,176.8013,176.5285,176.7623,4659.0
2023-12-11 10:30:00,181.47,181.68,181.47,181.6,4105.0,176.7526,176.9571,176.7526,176.8792,4105.0
2023-12-11 10:35:00,181.62,181.88,181.55,181.78,8556.0,176.8987,177.1519,176.8305,177.0545,8556.0
2023-12-11 10:40:00,181.8,181.89,181.5,181.85,6690.0,177.074,177.1616,176.7818,177.1227,6690.0
2023-12-11 10:45:00,181.8,182.03,181.64,181.67,6092.0,177.074,177.298,176.9181,176.9474,6092.0
2023-12-11 10:50:00,181.65,181.92,181.65,181.83,3476.0,176.9279,177.1909,176.9279,177.1032,3476.0
2023-12-11 10:55:00,181.88,182.38,181.88,182.12,4026.0,177.1519,177.6389,177.1519,177.3857,4026.0
2023-12-11 11:00:00,182.0,182.33,182.0,182.15,5509.0,177.2688,177.5902,177.2688,177.4149,5509.0
2023-12-11 11:05:00,182.14,182.14,181.93,182.1,4194.0,177.4051,177.4051,177.2006,177.3662,4194.0
2023-12-11 11:10:00,182.21,182.34,182.15,182.31,5558.0,177.4733,177.5999,177.4149,177.5707,5558.0
2023-12-11 11:15:00,182.23,182.34,182.23,182.33,2225.0,177.4928,177.5999,177.4928,177.5902,2225.0
2023-12-11 11:20:00,182.33,182.33,181.88,182.03,4563.0,177.5902,177.5902,177.1519,177.298,4563.0
2023-12-11 11:25:00,182.08,182.19,181.99,182.19,2102.0,177.3467,177.4538,177.259,177.4538,2102.0
2023-12-11 11:30:00,182.17,182.17,181.91,182.02,3220.0,177.4344,177.4344,177.1811,177.2883,3220.0
2023-12-11 11:35:00,182.04,182.1,182.0,182.1,700.0,177.3077,177.3662,177.2688,177.3662,700.0
2023-12-11 11:40:00,182.24,182.24,182.06,182.1,2338.0,177.5025,177.5025,177.3272,177.3662,2338.0
2023-12-11 11:45:00,182.14,182.22,182.04,182.06,2283.0,177.4051,177.4831,177.3077,177.3272,2283.0
2023-12-11 11:50:00,182.04,182.18,182.04,182.18,1437.0,177.3077,177.4441,177.3077,177.4441,1437.0
2023-12-11 11:55:00,182.13,182.28,182.13,182.21,2282.0,177.3954,177.5415,177.3954,177.4733,2282.0
2023-12-11 12:00:00,182.24,182.37,182.22,182.36,3826.0,177.5025,177.6292,177.4831,177.6194,3826.0
2023-12-11 12:05:00,182.41,182.5,182.32,182.33,3328.0,177.6681,177.7558,177.5805,177.5902,3328.0
2023-12-11 12:10:00,182.39,182.48,182.37,182.4,4566.0,177.6486,177.7363,177.6292,177.6584,4566.0
2023-12-11 12:15:00,182.4,182.4,182.23,182.27,6231.0,177.6584,177.6584,177.4928,177.5318,6231.0
2023-12-11 12:20:00,182.25,182.29,182.23,182.29,1144.0,177.5123,177.5512,177.4928,177.5512,1144.0
2023-12-11 12:25:00,182.31,182.34,182.19,182.2,2307.0,177.5707,177.5999,177.4538,177.4636,2307.0
2023-12-11 12:30:00,182.16,182.3,182.16,182.3,2140.0,177.4246,177.561,177.4246,177.561,2140.0
2023-12-11 12:35:00,182.3,182.3,182.17,182.17,1236.0,177.561,177.561,177.4344,177.4344,1236.0
2023-12-11 12:40:00,182.11,182.25,182.06,182.23,2028.0,177.3759,177.5123,177.3272,177.4928,2028.0
2023-12-11 12:45:00,182.23,182.36,182.23,182.31,4659.0,177.4928,177.6194,177.4928,177.5707,4659.0
2023-12-11 12:50:00,182.3,182.3,182.2,182.26,1359.0,177.561,177.561,177.4636,177.522,1359.0
2023-12-11 12:55:00,182.32,182.36,182.28,182.28,653.0,177.5805,177.6194,177.5415,177.5415,653.0
2023-12-11 13:00:00,182.28,182.4,182.25,182.4,2626.0,177.5415,177.6584,177.5123,177.6584,2626.0
2023-12-11 13:05:00,182.42,182.42,182.34,182.34,940.0,177.6779,177.6779,177.5999,177.5999,940.0
2023-12-11 13:10:00,182.32,182.44,182.32,182.44,800.0,177.5805,177.6973,177.5805,177.6973,800.0
2023-12-11 13:15:00,182.44,182.54,182.41,182.43,3275.0,177.6973,177.7947,177.6681,177.6876,3275.0
2023-12-11 13:20:00,182.5,182.62,182.46,182.61,3438.0,177.7558,177.8727,177.7168,177.8629,3438.0
2023-12-11 13:25:00,182.58,182.58,182.43,182.51,2660.0,177.8337,177.8337,177.6876,177.7655,2660.0
2023-12-11 13:30:00,182.48,182.52,182.4,182.51,1757.0,177.7363,177.7753,177.6584,177.7655,1757.0
2023-12-11 13:35:00,182.47,182.53,182.44,182.49,1618.0,177.7266,177.785,177.6973,177.746,1618.0
2023-12-11 13:40:00,182.47,182.62,182.47,182.62,477.0,177.7266,177.8727,177.7266,177.8727,477.0
2023-12-11 13:45:00,182.53,182.53,182.48,182.52,2123.0,177.785,177.785,177.7363,177.7753,2123.0
2023-12-11 13:50:00,182.51,182.74,182.51,182.74,7749.0,177.7655,177.9895,177.7655,177.9895,7749.0
2023-12-11 13:55:00,182.71,182.73,182.6,182.65,2679.0,177.9603,177.9798,177.8532,177.9019,2679.0
2023-12-11 14:00:00,182.69,182.69,182.47,182.52,1750.0,177.9408,177.9408,177.7266,177.7753,1750.0
2023-12-11 14:05:00,182.51,182.58,182.47,182.52,1854.0,177.7655,177.8337,177.7266,177.7753,1854.0
2023-12-11 14:10:00,182.51,182.56,182.51,182.56,900.0,177.7655,177.8142,177.7655,177.8142,900.0
2023-12-11 14:15:00,182.5,182.58,182.46,182.52,3728.0,177.7558,177.8337,177.7168,177.7753,3728.0
2023-12-11 14:20:00,182.49,182.6,182.49,182.6,1500.0,177.746,177.8532,177.746,177.8532,1500.0
2023-12-11 14:25:00,182.62,182.68,182.62,182.65,1435.0,177.8727,177.9311,177.8727,177.9019,1435.0
2023-12-11 14:30:00,182.67,182.68,182.56,182.68,3045.0,177.9214,177.9311,177.8142,177.9311,3045.0
2023-12-11 14:35:00,182.7,182.75,182.65,182.65,2458.0,177.9506,177.9993,177.9019,177.9019,2458.0
2023-12-11 14:40:00,182.62,182.68,182.61,182.66,2972.0,177.8727,177.9311,177.8629,177.9116,2972.0
2023-12-11 14:45:00,182.65,182.65,182.6,182.63,1606.0,177.9019,177.9019,177.8532,177.8824,1606.0
2023-12-11 14:50:00,182.64,182.66,182.62,182.63,2638.0,177.8921,177.9116,177.8727,177.8824,2638.0
2023-12-11 14:55:00,182.62,182.69,182.61,182.63,3133.0,177.8727,177.9408,177.8629,177.8824,3133.0
2023-12-11 15:00:00,182.66,182.68,182.61,182.66,3228.0,177.9116,177.9311,177.8629,177.9116,3228.0
2023-12-11 15:05:00,182.64,182.68,182.62,182.67,3737.0,177.8921,177.9311,177.8727,177.9214,3737.0
2023-12-11 15:10:00,182.68,182.77,182.59,182.59,4493.0,177.9311,178.0188,177.8434,177.8434,4493.0
2023-12-11 15:15:00,182.57,182.59,182.49,182.55,3743.0,177.824,177.8434,177.746,177.8045,3743.0
2023-12-11 15:20:00,182.53,182.57,182.49,182.51,3959.0,177.785,177.824,177.746,177.7655,3959.0
2023-12-11 15:25:00,182.52,182.64,182.49,182.61,6221.0,177.7753,177.8921,177.746,177.8629,6221.0
2023-12-11 15:30:00,182.58,182.58,182.47,182.5,7610.0,177.8337,177.8337,177.7266,177.7558,7610.0
2023-12-11 15:35:00,182.49,182.5,182.29,182.3,5593.0,177.746,177.7558,177.5512,177.561,5593.0
2023-12-11 15:40:00,182.29,182.33,182.25,182.25,5843.0,177.5512,177.5902,177.5123,177.5123,5843.0
2023-12-11 15:45:00,182.24,182.36,182.1,182.31,12256.0,177.5025,177.6194,177.3662,177.5707,12256.0
2023-12-11 15:50:00,182.31,182.38,182.23,182.29,17011.0,177.5707,177.6389,177.4928,177.5512,17011.0
2023-12-11 15:55:00,182.29,182.41,182.27,182.32,41703.0,177.5512,177.6681,177.5318,177.5805,41703.0
2023-12-12 09:30:00,182.56,182.56,181.78,182.55,12125.0,177.8142,177.8142,177.0545,177.8045,12125.0
2023-12-12 09:35:00,182.58,182.76,182.5,182.5,585.0,177.8337,178.009,177.7558,177.7558,585.0
2023-12-12 09:40:00,182.52,182.65,182.26,182.64,2131.0,177.7753,177.9019,177.522,177.8921,2131.0
2023-12-12 09:45:00,182.79,183.08,182.65,182.98,6369.0,178.0382,178.3207,177.9019,178.2233,6369.0
2023-12-12 09:50:00,183.05,183.05,182.7,182.81,912.0,178.2915,178.2915,177.9506,178.0577,912.0
2023-12-12 09:55:00,182.91,182.91,182.53,182.67,2435.0,178.1551,178.1551,177.785,177.9214,2435.0
2023-12-12 10:00:00,182.68,183.08,182.68,183.08,8130.0,177.9311,178.3207,177.9311,178.3207,8130.0
2023-12-12 10:05:00,183.06,183.34,183.02,183.21,5127.0,178.3012,178.5739,178.2623,178.4473,5127.0
2023-12-12 10:10:00,183.22,183.4,183.16,183.4,2156.0,178.4571,178.6324,178.3986,178.6324,2156.0
2023-12-12 10:15:00,183.53,183.6,183.44,183.52,2201.0,178.759,178.8272,178.6713,178.7493,2201.0
2023-12-12 10:20:00,183.6,183.62,183.5,183.58,2292.0,178.8272,178.8467,178.7298,178.8077,2292.0
2023-12-12 10:25:00,183.58,183.96,183.58,183.84,2686.0,178.8077,179.1778,178.8077,179.0609,2686.0
2023-12-12 10:30:00,183.84,183.84,183.66,183.76,1177.0,179.0609,179.0609,178.8856,178.983,1177.0
2023-12-12 10:35:00,183.81,183.88,183.77,183.77,1376.0,179.0317,179.0999,178.9928,178.9928,1376.0
2023-12-12 10:40:00,183.72,183.75,183.61,183.74,2591.0,178.9441,178.9733,178.8369,178.9635,2591.0
2023-12-12 10:45:00,183.77,183.8,183.7,183.72,1894.0,178.9928,179.022,178.9246,178.9441,1894.0
2023-12-12 10:50:00,183.74,183.9,183.7,183.9,3551.0,178.9635,179.1194,178.9246,179.1194,3551.0
2023-12-12 10:55:00,183.88,184.05,183.88,183.92,6371.0,179.0999,179.2655,179.0999,179.1389,6371.0
2023-12-12 11:00:00,183.91,184.1,183.9,184.05,1637.0,179.1291,179.3142,179.1194,179.2655,1637.0
2023-12-12 11:05:00,184.01,184.11,183.86,183.93,3684.0,179.2265,179.3239,179.0804,179.1486,3684.0
2023-12-12 11:10:00,184.02,184.05,183.98,184.05,1566.0,179.2363,179.2655,179.1973,179.2655,1566.0
2023-12-12 11:15:00,184.03,184.03,183.95,184.0,2335.0,179.246,179.246,179.1681,179.2168,2335.0
2023-12-12 11:20:00,183.97,183.97,183.85,183.92,2283.0,179.1876,179.1876,179.0707,179.1389,2283.0
2023-12-12 11:25:00,183.9,184.01,183.86,183.98,2075.0,179.1194,179.2265,179.0804,179.1973,2075.0
2023-12-12 11:30:00,183.97,184.09,183.96,184.09,933.0,179.1876,179.3045,179.1778,179.3045,933.0
2023-12-12 11:35:00,184.06,184.09,184.06,184.06,549.0,179.2752,179.3045,179.2752,179.2752,549.0
2023-12-12 11:40:00,184.1,184.14,183.93,183.95,2916.0,179.3142,179.3532,179.1486,179.1681,2916.0
2023-12-12 11:45:00,183.91,184.03,183.9,184.0,906.0,179.1291,179.246,179.1194,179.2168,906.0
2023-12-12 11:50:00,184.05,184.33,184.05,184.33,1705.0,179.2655,179.5382,179.2655,179.5382,1705.0
2023-12-12 11:55:00,184.33,184.55,184.33,184.53,3268.0,179.5382,179.7525,179.5382,179.733,3268.0
2023-12-12 12:00:00,184.5,184.55,184.49,184.53,3239.0,179.7038,179.7525,179.6941,179.733,3239.0
2023-12-12 12:05:00,184.55,184.59,184.44,184.5,2384.0,179.7525,179.7915,179.6454,179.7038,2384.0
2023-12-12 12:10:00,184.42,184.44,184.35,184.39,1410.0,179.6259,179.6454,179.5577,179.5967,1410.0
2023-12-12 12:15:00,184.37,184.37,184.29,184.29,1000.0,179.5772,179.5772,179.4993,179.4993,1000.0
2023-12-12 12:20:00,184.28,184.31,184.23,184.23,1682.0,179.4895,179.5187,179.4408,179.4408,1682.0
2023-12-12 12:25:00,184.25,184.25,184.13,184.14,1503.0,179.4603,179.4603,179.3434,179.3532,1503.0
2023-12-12 12:30:00,184.15,184.21,184.14,184.19,1438.0,179.3629,179.4213,179.3532,179.4019,1438.0
2023-12-12 12:35:00,184.19,184.23,184.19,184.21,1626.0,179.4019,179.4408,179.4019,179.4213,1626.0
2023-12-12 12:40:00,184.17,184.17,183.97,183.97,924.0,179.3824,179.3824,179.1876,179.1876,924.0
2023-12-12 12:45:00,183.95,183.98,183.93,183.93,913.0,179.1681,179.1973,179.1486,179.1486,913.0
2023-12-12 12:50:00,183.93,183.93,183.78,183.79,3525.0,179.1486,179.1486,179.0025,179.0122,3525.0
2023-12-12 12:55:00,183.75,183.79,183.65,183.68,3134.0,178.9733,179.0122,178.8759,178.9051,3134.0
2023-12-12 13:00:00,183.63,183.64,183.41,183.49,6138.0,178.8564,178.8661,178.6421,178.72,6138.0
2023-12-12 13:05:00,183.47,183.51,183.4,183.43,3278.0,178.7006,178.7395,178.6324,178.6616,3278.0
2023-12-12 13:10:00,183.48,183.48,183.29,183.34,4319.0,178.7103,178.7103,178.5252,178.5739,4319.0
2023-12-12 13:15:00,183.34,183.37,183.29,183.29,2263.0,178.5739,178.6032,178.5252,178.5252,2263.0
2023-12-12 13:20:00,183.28,183.42,183.26,183.41,3479.0,178.5155,178.6519,178.496,178.6421,3479.0
2023-12-12 13:25:00,183.41,183.43,183.35,183.35,2056.0,178.6421,178.6616,178.5837,178.5837,2056.0
2023-12-12 13:30:00,183.35,183.43,183.34,183.35,4861.0,178.5837,178.6616,178.5739,178.5837,4861.0
2023-12-12 13:35:00,183.34,183.35,183.26,183.26,2856.0,178.5739,178.5837,178.496,178.496,2856.0
2023-12-12 13:40:00,183.21,183.21,183.1,183.11,2085.0,178.4473,178.4473,178.3402,178.3499,2085.0
2023-12-12 13:45:00,183.15,183.26,183.11,183.2,5224.0,178.3889,178.496,178.3499,178.4376,5224.0
2023-12-12 13:50:00,183.23,183.34,183.21,183.32,5824.0,178.4668,178.5739,178.4473,178.5545,5824.0
2023-12-12 13:55:00,183.34,183.36,183.3,183.32,2230.0,178.5739,178.5934,178.535,178.5545,2230.0
2023-12-12 14:00:00,183.33,183.4,183.22,183.22,4956.0,178.5642,178.6324,178.4571,178.4571,4956.0
2023-12-12 14:05:00,183.25,183.31,183.21,183.21,6321.0,178.4863,178.5447,178.4473,178.4473,6321.0
2023-12-12 14:10:00,183.22,183.25,183.08,183.18,5182.0,178.4571,178.4863,178.3207,178.4181,5182.0
2023-12-12 14:15:00,183.18,183.43,183.16,183.38,3374.0,178.4181,178.6616,178.3986,178.6129,3374.0
2023-12-12 14:20:00,183.35,183.35,183.27,183.27,2236.0,178.5837,178.5837,178.5058,178.5058,2236.0
2023-12-12 14:25:00,183.22,183.32,183.22,183.32,1649.0,178.4571,178.5545,178.4571,178.5545,1649.0
2023-12-12 14:30:00,183.34,183.34,183.23,183.24,821.0,178.5739,178.5739,178.4668,178.4765,821.0
2023-12-12 14:35:00,183.2,183.25,183.17,183.23,1173.0,178.4376,178.4863,178.4084,178.4668,1173.0
2023-12-12 14:40:00,183.23,183.23,183.15,183.16,2388.0,178.4668,178.4668,178.3889,178.3986,2388.0
2023-12-12 14:45:00,183.16,183.21,183.15,183.19,700.0,178.3986,178.4473,178.3889,178.4278,700.0
2023-12-12 14:50:00,183.2,183.2,183.14,183.15,2054.0,178.4376,178.4376,178.3791,178.3889,2054.0
2023-12-12 14:55:00,183.15,183.25,183.15,183.25,1225.0,178.3889,178.4863,178.3889,178.4863,1225.0
2023-12-12 15:00:00,183.24,183.38,183.24,183.38,4555.0,178.4765,178.6129,178.4765,178.6129,4555.0
2023-12-12 15:05:00,183.42,183.45,183.36,183.44,2486.0,178.6519,178.6811,178.5934,178.6713,2486.0
2023-12-12 15:10:00,183.37,183.39,183.32,183.32,4630.0,178.6032,178.6226,178.5545,178.5545,4630.0
2023-12-12 15:15:00,183.33,183.46,183.31,183.33,5606.0,178.5642,178.6908,178.5447,178.5642,5606.0
2023-12-12 15:20:00,183.34,183.43,183.27,183.39,3612.0,178.5739,178.6616,178.5058,178.6226,3612.0
2023-12-12 15:25:00,183.44,183.45,183.3,183.34,1556.0,178.6713,178.6811,178.535,178.5739,1556.0
2023-12-12 15:30:00,183.37,183.42,183.23,183.26,5186.0,178.6032,178.6519,178.4668,178.496,5186.0
2023-12-12 15:35:00,183.23,183.25,183.15,183.2,4366.0,178.4668,178.4863,178.3889,178.4376,4366.0
2023-12-12 15:40:00,183.2,183.23,183.1,183.17,6654.0,178.4376,178.4668,178.3402,178.4084,6654.0
2023-12-12 15:45:00,183.15,183.3,183.14,183.23,12591.0,178.3889,178.535,178.3791,178.4668,12591.0
2023-12-12 15:50:00,183.24,183.57,183.23,183.53,11086.0,178.4765,178.798,178.4668,178.759,11086.0
2023-12-12 15:55:00,183.54,183.69,183.51,183.64,31770.0,178.7687,178.9148,178.7395,178.8661,31770.0
2023-12-13 09:30:00,183.67,183.94,182.95,183.88,13216.0,178.8954,179.1583,178.1941,179.0999,13216.0
2023-12-13 09:35:00,183.99,183.99,183.57,183.58,3685.0,179.207,179.207,178.798,178.8077,3685.0
2023-12-13 09:40:00,183.42,183.64,183.42,183.61,1334.0,178.6519,178.8661,178.6519,178.8369,1334.0
2023-12-13 09:45:00,183.71,184.0,183.71,183.96,2245.0,178.9343,179.2168,178.9343,179.1778,2245.0
2023-12-13 09:50:00,183.78,184.13,183.78,184.13,1101.0,179.0025,179.3434,179.0025,179.3434,1101.0
2023-12-13 09:55:00,184.16,184.37,184.15,184.24,1733.0,179.3726,179.5772,179.3629,179.4506,1733.0
2023-12-13 10:00:00,184.31,184.51,184.21,184.38,3520.0,179.5187,179.7135,179.4213,179.5869,3520.0
2023-12-13 10:05:00,184.38,184.38,183.99,184.04,6826.0,179.5869,179.5869,179.207,179.2557,6826.0
2023-12-13 10:10:00,184.06,184.12,183.7,183.7,2893.0,179.2752,179.3337,178.9246,178.9246,2893.0
2023-12-13 10:15:00,183.68,183.86,183.64,183.7,3951.0,178.9051,179.0804,178.8661,178.9246,3951.0
2023-12-13 10:20:00,183.64,183.97,183.64,183.97,1138.0,178.8661,179.1876,178.8661,179.1876,1138.0
2023-12-13 10:25:00,183.98,184.27,183.98,184.27,819.0,179.1973,179.4798,179.1973,179.4798,819.0
2023-12-13 10:30:00,184.23,184.31,184.19,184.29,2949.0,179.4408,179.5187,179.4019,179.4993,2949.0
2023-12-13 10:35:00,184.23,184.23,183.89,183.95,700.0,179.4408,179.4408,179.1096,179.1681,700.0
2023-12-13 10:40:00,183.85,183.88,183.69,183.75,1849.0,179.0707,179.0999,178.9148,178.9733,1849.0
2023-12-13 10:45:00,183.69,183.79,183.69,183.78,1442.0,178.9148,179.0122,178.9148,179.0025,1442.0
2023-12-13 10:50:00,183.85,184.1,183.81,184.1,2336.0,179.0707,179.3142,179.0317,179.3142,2336.0
2023-12-13 10:55:00,184.02,184.09,183.79,183.87,3938.0,179.2363,179.3045,179.0122,179.0902,3938.0
2023-12-13 11:00:00,183.94,183.94,183.71,183.82,3417.0,179.1583,179.1583,178.9343,179.0415,3417.0
2023-12-13 11:05:00,183.82,183.96,183.8,183.94,2900.0,179.0415,179.1778,179.022,179.1583,2900.0
2023-12-13 11:10:00,184.02,184.11,184.01,184.1,1100.0,179.2363,179.3239,179.2265,179.3142,1100.0
2023-12-13 11:15:00,184.09,184.4,184.06,184.4,2683.0,179.3045,179.6064,179.2752,179.6064,2683.0
2023-12-13 11:20:00,184.5,184.69,184.41,184.62,2496.0,179.7038,179.8889,179.6161,179.8207,2496.0
2023-12-13 11:25:00,184.59,184.59,184.43,184.49,3334.0,179.7915,179.7915,179.6356,179.6941,3334.0
2023-12-13 11:30:00,184.48,184.48,184.29,184.45,5058.0,179.6843,179.6843,179.4993,179.6551,5058.0
2023-12-13 11:35:00,184.49,184.54,184.31,184.32,3451.0,179.6941,179.7428,179.5187,179.5285,3451.0
2023-12-13 11:40:00,184.32,184.32,184.15,184.19,5405.0,179.5285,179.5285,179.3629,179.4019,5405.0
2023-12-13 11:45:00,184.2,184.33,184.18,184.24,3819.0,179.4116,179.5382,179.3921,179.4506,3819.0
2023-12-13 11:50:00,184.21,184.54,184.21,184.47,3136.0,179.4213,179.7428,179.4213,179.6746,3136.0
2023-12-13 11:55:00,184.56,184.64,184.54,184.54,3416.0,179.7622,179.8402,179.7428,179.7428,3416.0
2023-12-13 12:00:00,184.58,184.61,184.48,184.59,3883.0,179.7817,179.8109,179.6843,179.7915,3883.0
2023-12-13 12:05:00,184.58,184.65,184.47,184.52,4920.0,179.7817,179.8499,179.6746,179.7233,4920.0
2023-12-13 12:10:00,184.54,184.54,184.47,184.53,950.0,179.7428,179.7428,179.6746,179.733,950.0
2023-12-13 12:15:00,184.49,184.5,184.26,184.26,3720.0,179.6941,179.7038,179.47,179.47,3720.0
2023-12-13 12:20:00,184.25,184.26,184.17,184.17,901.0,179.4603,179.47,179.3824,179.3824,901.0
2023-12-13 12:25:00,184.14,184.14,184.03,184.12,1839.0,179.3532,179.3532,179.246,179.3337,1839.0
2023-12-13 12:30:00,184.06,184.19,184.03,184.18,1623.0,179.2752,179.4019,179.246,179.3921,1623.0
2023-12-13 12:35:00,184.16,184.18,184.05,184.18,1304.0,179.3726,179.3921,179.2655,179.3921,1304.0
2023-12-13 12:40:00,184.19,184.21,184.11,184.21,1794.0,179.4019,179.4213,179.3239,179.4213,1794.0
2023-12-13 12:45:00,184.27,184.27,184.19,184.2,900.0,179.4798,179.4798,179.4019,179.4116,900.0
2023-12-13 12:50:00,184.18,184.27,184.17,184.23,3491.0,179.3921,179.4798,179.3824,179.4408,3491.0
2023-12-13 12:55:00,184.23,184.31,184.22,184.26,1892.0,179.4408,179.5187,179.4311,179.47,1892.0
2023-12-13 13:00:00,184.29,184.29,184.22,184.22,1433.0,179.4993,179.4993,179.4311,179.4311,1433.0
2023-12-13 13:05:00,184.24,184.26,184.18,184.19,2200.0,179.4506,179.47,179.3921,179.4019,2200.0
2023-12-13 13:10:00,184.22,184.23,184.08,184.19,3178.0,179.4311,179.4408,179.2947,179.4019,3178.0
2023-12-13 13:15:00,184.14,184.19,184.14,184.19,570.0,179.3532,179.4019,179.3532,179.4019,570.0
2023-12-13 13:20:00,184.16,184.21,184.16,184.21,2092.0,179.3726,179.4213,179.3726,179.4213,2092.0
2023-12-13 13:25:00,184.27,184.28,184.22,184.23,5850.0,179.4798,179.4895,179.4311,179.4408,5850.0
2023-12-13 13:30:00,184.22,184.39,184.22,184.3,3356.0,179.4311,179.5967,179.4311,179.509,3356.0
2023-12-13 13:35:00,184.25,184.28,184.23,184.24,4284.0,179.4603,179.4895,179.4408,179.4506,4284.0
2023-12-13 13:40:00,184.24,184.24,184.03,184.04,9020.0,179.4506,179.4506,179.246,179.2557,9020.0
2023-12-13 13:45:00,184.0,184.02,183.95,183.95,2273.0,179.2168,179.2363,179.1681,179.1681,2273.0
2023-12-13 13:50:00,183.93,184.02,183.92,184.02,800.0,179.1486,179.2363,179.1389,179.2363,800.0
2023-12-13 13:55:00,183.99,184.03,183.91,183.92,6560.0,179.207,179.246,179.1291,179.1389,6560.0
2023-12-13 14:00:00,184.1,184.94,184.05,184.72,16194.0,179.3142,180.1324,179.2655,179.9181,16194.0
2023-12-13 14:05:00,184.87,184.89,184.55,184.57,7508.0,180.0642,180.0837,179.7525,179.772,7508.0
2023-12-13 14:10:00,184.55,184.85,184.34,184.59,7884.0,179.7525,180.0447,179.548,179.7915,7884.0
2023-12-13 14:15:00,184.54,184.54,184.08,184.09,8750.0,179.7428,179.7428,179.2947,179.3045,8750.0
2023-12-13 14:20:00,184.2,184.48,184.2,184.25,3227.0,179.4116,179.6843,179.4116,179.4603,3227.0
2023-12-13 14:25:00,184.27,184.4,184.21,184.31,2918.0,179.4798,179.6064,179.4213,179.5187,2918.0
2023-12-13 14:30:00,184.31,184.72,184.31,184.72,2471.0,179.5187,179.9181,179.5187,179.9181,2471.0
2023-12-13 14:35:00,184.67,185.05,184.66,185.05,6304.0,179.8694,180.2395,179.8596,180.2395,6304.0
2023-12-13 14:40:00,184.97,185.24,184.88,185.05,5814.0,180.1616,180.4246,180.0739,180.2395,5814.0
2023-12-13 14:45:00,184.97,185.14,184.82,184.93,6706.0,180.1616,180.3272,180.0155,180.1226,6706.0
2023-12-13 14:50:00,184.94,185.25,184.94,184.97,14982.0,180.1324,180.4343,180.1324,180.1616,14982.0
2023-12-13 14:55:00,184.96,185.45,184.95,185.35,5654.0,180.1518,180.6291,180.1421,180.5317,5654.0
2023-12-13 15:00:00,185.19,185.19,184.8,185.09,15148.0,180.3759,180.3759,179.996,180.2785,15148.0
2023-12-13 15:05:00,185.19,185.21,184.84,184.84,11448.0,180.3759,180.3953,180.035,180.035,11448.0
2023-12-13 15:10:00,184.92,185.05,184.84,185.0,16068.0,180.1129,180.2395,180.035,180.1908,16068.0
2023-12-13 15:15:00,184.93,185.02,184.75,184.99,6206.0,180.1226,180.2103,179.9473,180.1811,6206.0
2023-12-13 15:20:00,185.03,185.08,184.83,184.84,7894.0,180.22,180.2687,180.0252,180.035,7894.0
2023-12-13 15:25:00,184.76,185.05,184.76,184.82,6647.0,179.957,180.2395,179.957,180.0155,6647.0
2023-12-13 15:30:00,184.8,184.8,184.62,184.68,5598.0,179.996,179.996,179.8207,179.8791,5598.0
2023-12-13 15:35:00,184.72,185.05,184.68,185.02,8031.0,179.9181,180.2395,179.8791,180.2103,8031.0
2023-12-13 15:40:00,185.02,185.08,184.88,184.96,19876.0,180.2103,180.2687,180.0739,180.1518,19876.0
2023-12-13 15:45:00,184.96,185.14,184.88,185.08,18513.0,180.1518,180.3272,180.0739,180.2687,18513.0
2023-12-13 15:50:00,185.14,185.27,184.96,185.16,25829.0,180.3272,180.4538,180.1518,180.3466,25829.0
2023-12-13 15:55:00,185.23,185.34,185.06,185.26,57332.0,180.4148,180.522,180.2492,180.444,57332.0
2023-12-14 09:30:00,185.57,185.97,182.59,182.83,18244.0,180.746,181.1356,177.8434,178.0772,18244.0
2023-12-14 09:35:00,182.66,183.06,181.15,181.53,18680.0,177.9116,178.3012,176.4409,176.811,18680.0
2023-12-14 09:40:00,181.42,182.27,181.03,181.96,18027.0,176.7039,177.5318,176.324,177.2298,18027.0
2023-12-14 09:45:00,182.07,182.48,181.96,182.36,6821.0,177.337,177.7363,177.2298,177.6194,6821.0
2023-12-14 09:50:00,182.4,182.49,181.54,181.68,4249.0,177.6584,177.746,176.8207,176.9571,4249.0
2023-12-14 09:55:00,181.69,182.23,181.69,182.23,3805.0,176.9668,177.4928,176.9668,177.4928,3805.0
2023-12-14 10:00:00,182.23,183.51,182.23,183.5,10687.0,177.4928,178.7395,177.4928,178.7298,10687.0
2023-12-14 10:05:00,183.31,183.43,183.03,183.18,6094.0,178.5447,178.6616,178.272,178.4181,6094.0
2023-12-14 10:10:00,183.17,183.5,182.91,183.31,11572.0,178.4084,178.7298,178.1551,178.5447,11572.0
2023-12-14 10:15:00,183.17,183.6,183.08,183.29,6094.0,178.4084,178.8272,178.3207,178.5252,6094.0
2023-12-14 10:20:00,183.38,183.46,182.92,182.95,7790.0,178.6129,178.6908,178.1649,178.1941,7790.0
2023-12-14 10:25:00,182.95,183.13,182.8,182.98,21676.0,178.1941,178.3694,178.048,178.2233,21676.0
2023-12-14 10:30:00,183.09,183.19,182.7,182.7,6329.0,178.3304,178.4278,177.9506,177.9506,6329.0
2023-12-14 10:35:00,182.62,182.73,182.36,182.73,6413.0,177.8727,177.9798,177.6194,177.9798,6413.0
2023-12-14 10:40:00,182.7,183.03,182.7,182.8,12593.0,177.9506,178.272,177.9506,178.048,12593.0
2023-12-14 10:45:00,182.76,182.85,182.48,182.73,9320.0,178.009,178.0967,177.7363,177.9798,9320.0
2023-12-14 10:50:00,182.74,182.9,182.62,182.84,10397.0,177.9895,178.1454,177.8727,178.0869,10397.0
2023-12-14 10:55:00,182.83,182.9,182.43,182.44,9673.0,178.0772,178.1454,177.6876,177.6973,9673.0
2023-12-14 11:00:00,182.55,182.85,182.52,182.62,22453.0,177.8045,178.0967,177.7753,177.8727,22453.0
2023-12-14 11:05:00,182.63,182.63,182.31,182.51,19080.0,177.8824,177.8824,177.5707,177.7655,19080.0
2023-12-14 11:10:00,182.58,182.82,182.58,182.6,7886.0,177.8337,178.0675,177.8337,177.8532,7886.0
2023-12-14 11:15:00,182.65,182.78,182.44,182.62,9149.0,177.9019,178.0285,177.6973,177.8727,9149.0
2023-12-14 11:20:00,182.57,182.59,182.35,182.36,8128.0,177.824,177.8434,177.6097,177.6194,8128.0
2023-12-14 11:25:00,182.35,182.5,182.21,182.31,5923.0,177.6097,177.7558,177.4733,177.5707,5923.0
2023-12-14 11:30:00,182.28,182.54,182.27,182.45,9408.0,177.5415,177.7947,177.5318,177.7071,9408.0
2023-12-14 11:35:00,182.4,182.56,182.29,182.56,7361.0,177.6584,177.8142,177.5512,177.8142,7361.0
2023-12-14 11:40:00,182.61,182.65,182.5,182.6,2715.0,177.8629,177.9019,177.7558,177.8532,2715.0
2023-12-14 11:45:00,182.57,182.63,182.45,182.52,7429.0,177.824,177.8824,177.7071,177.7753,7429.0
2023-12-14 11:50:00,182.58,182.62,182.22,182.22,5540.0,177.8337,177.8727,177.4831,177.4831,5540.0
2023-12-14 11:55:00,182.19,182.23,182.06,182.18,4400.0,177.4538,177.4928,177.3272,177.4441,4400.0
2023-12-14 12:00:00,182.18,182.44,182.13,182.41,7227.0,177.4441,177.6973,177.3954,177.6681,7227.0
2023-12-14 12:05:00,182.48,182.57,182.3,182.43,5023.0,177.7363,177.824,177.561,177.6876,5023.0
2023-12-14 12:10:00,182.34,182.34,182.21,182.3,3783.0,177.5999,177.5999,177.4733,177.561,3783.0
2023-12-14 12:15:00,182.23,182.25,181.82,181.82,17295.0,177.4928,177.5123,177.0935,177.0935,17295.0
2023-12-14 12:20:00,181.89,181.95,181.41,181.61,5205.0,177.1616,177.2201,176.6941,176.8889,5205.0
2023-12-14 12:25:00,181.54,181.84,181.44,181.84,7047.0,176.8207,177.1129,176.7233,177.1129,7047.0
2023-12-14 12:30:00,181.84,181.94,181.51,181.51,3668.0,177.1129,177.2103,176.7915,176.7915,3668.0
2023-12-14 12:35:00,181.56,181.56,181.14,181.21,5754.0,176.8402,176.8402,176.4311,176.4993,5754.0
2023-12-14 12:40:00,181.26,181.48,181.19,181.45,7804.0,176.548,176.7623,176.4798,176.7331,7804.0
2023-12-14 12:45:00,181.44,181.66,181.39,181.62,3729.0,176.7233,176.9376,176.6746,176.8987,3729.0
2023-12-14 12:50:00,181.62,182.01,181.59,181.96,6795.0,176.8987,177.2785,176.8694,177.2298,6795.0
2023-12-14 12:55:00,181.91,182.31,181.91,182.24,6974.0,177.1811,177.5707,177.1811,177.5025,6974.0
2023-12-14 13:00:00,182.23,182.31,182.11,182.12,4163.0,177.4928,177.5707,177.3759,177.3857,4163.0
2023-12-14 13:05:00,182.09,182.1,181.84,181.84,6227.0,177.3564,177.3662,177.1129,177.1129,6227.0
2023-12-14 13:10:00,181.82,181.85,181.73,181.73,3179.0,177.0935,177.1227,177.0058,177.0058,3179.0
2023-12-14 13:15:00,181.78,181.81,181.62,181.62,3700.0,177.0545,177.0837,176.8987,176.8987,3700.0
2023-12-14 13:20:00,181.65,181.84,181.63,181.78,7310.0,176.9279,177.1129,176.9084,177.0545,7310.0
2023-12-14 13:25:00,181.81,182.13,181.81,181.97,6767.0,177.0837,177.3954,177.0837,177.2396,6767.0
2023-12-14 13:30:00,182.0,182.0,181.67,181.67,3689.0,177.2688,177.2688,176.9474,176.9474,3689.0
2023-12-14 13:35:00,181.67,181.79,181.65,181.79,5072.0,176.9474,177.0642,176.9279,177.0642,5072.0
2023-12-14 13:40:00,181.73,181.78,181.63,181.77,4948.0,177.0058,177.0545,176.9084,177.0448,4948.0
2023-12-14 13:45:00,181.77,182.21,181.76,182.2,6081.0,177.0448,177.4733,177.035,177.4636,6081.0
2023-12-14 13:50:00,182.26,182.44,182.22,182.33,3205.0,177.522,177.6973,177.4831,177.5902,3205.0
2023-12-14 13:55:00,182.36,182.68,182.36,182.66,4904.0,177.6194,177.9311,177.6194,177.9116,4904.0
2023-12-14 14:00:00,182.67,182.89,182.59,182.73,14263.0,177.9214,178.1356,177.8434,177.9798,14263.0
2023-12-14 14:05:00,182.74,182.85,182.7,182.78,4435.0,177.9895,178.0967,177.9506,178.0285,4435.0
2023-12-14 14:10:00,182.73,182.9,182.73,182.87,6497.0,177.9798,178.1454,177.9798,178.1162,6497.0
2023-12-14 14:15:00,182.9,182.9,182.5,182.51,5442.0,178.1454,178.1454,177.7558,177.7655,5442.0
2023-12-14 14:20:00,182.5,182.59,182.41,182.51,5871.0,177.7558,177.8434,177.6681,177.7655,5871.0
2023-12-14 14:25:00,182.56,182.56,182.37,182.49,5774.0,177.8142,177.8142,177.6292,177.746,5774.0
2023-12-14 14:30:00,182.5,182.68,182.46,182.64,7817.0,177.7558,177.9311,177.7168,177.8921,7817.0
2023-12-14 14:35:00,182.61,182.69,182.57,182.64,3871.0,177.8629,177.9408,177.824,177.8921,3871.0
2023-12-14 14:40:00,182.57,182.97,182.53,182.9,5716.0,177.824,178.2136,177.785,178.1454,5716.0
2023-12-14 14:45:00,182.91,183.08,182.9,183.04,10618.0,178.1551,178.3207,178.1454,178.2817,10618.0
2023-12-14 14:50:00,183.0,183.13,183.0,183.09,5727.0,178.2428,178.3694,178.2428,178.3304,5727.0
2023-12-14 14:55:00,183.06,183.19,183.0,183.02,5869.0,178.3012,178.4278,178.2428,178.2623,5869.0
2023-12-14 15:00:00,182.99,182.99,182.57,182.64,5905.0,178.233,178.233,177.824,177.8921,5905.0
2023-12-14 15:05:00,182.68,182.88,182.65,182.84,6526.0,177.9311,178.1259,177.9019,178.0869,6526.0
2023-12-14 15:10:00,182.89,183.0,182.8,183.0,6808.0,178.1356,178.2428,178.048,178.2428,6808.0
2023-12-14 15:15:00,182.99,183.29,182.96,183.11,7540.0,178.233,178.5252,178.2038,178.3499,7540.0
2023-12-14 15:20:00,183.11,183.2,183.01,183.15,16226.0,178.3499,178.4376,178.2525,178.3889,16226.0
2023-12-14 15:25:00,183.2,183.33,183.07,183.13,4913.0,178.4376,178.5642,178.311,178.3694,4913.0
2023-12-14 15:30:00,183.16,183.16,182.73,182.81,4875.0,178.3986,178.3986,177.9798,178.0577,4875.0
2023-12-14 15:35:00,182.8,182.82,182.73,182.79,7385.0,178.048,178.0675,177.9798,178.0382,7385.0
2023-12-14 15:40:00,182.82,182.94,182.77,182.85,9871.0,178.0675,178.1843,178.0188,178.0967,9871.0
2023-12-14 15:45:00,182.86,182.99,182.73,182.98,12866.0,178.1064,178.233,177.9798,178.2233,12866.0
2023-12-14 15:50:00,183.03,183.17,182.86,182.93,26483.0,178.272,178.4084,178.1064,178.1746,26483.0
2023-12-14 15:55:00,182.9,183.12,182.71,182.81,126063.0,178.1454,178.3597,177.9603,178.0577,126063.0
2023-12-15 09:30:00,181.41,184.68,181.41,184.68,721221.0,176.6941,179.8791,176.6941,179.8791,721221.0
2023-12-15 09:35:00,184.52,185.8,183.46,184.49,19197.0,179.7233,180.97,178.6908,179.6941,19197.0
2023-12-15 09:40:00,184.34,185.48,183.96,185.37,8937.0,179.548,180.6583,179.1778,180.5512,8937.0
2023-12-15 09:45:00,185.75,186.0,184.83,185.06,23988.0,180.9213,181.1648,180.0252,180.2492,23988.0
2023-12-15 09:50:00,185.0,185.4,184.61,185.15,12700.0,180.1908,180.5804,179.8109,180.3369,12700.0
2023-12-15 09:55:00,184.96,184.98,184.07,184.07,11979.0,180.1518,180.1713,179.285,179.285,11979.0
2023-12-15 10:00:00,184.09,184.55,183.65,183.77,20018.0,179.3045,179.7525,178.8759,178.9928,20018.0
2023-12-15 10:05:00,183.69,183.9,183.41,183.41,13717.0,178.9148,179.1194,178.6421,178.6421,13717.0
2023-12-15 10:10:00,183.49,183.83,183.34,183.43,12283.0,178.72,179.0512,178.5739,178.6616,12283.0
2023-12-15 10:15:00,183.38,183.49,183.2,183.39,8768.0,178.6129,178.72,178.4376,178.6226,8768.0
2023-12-15 10:20:00,183.29,183.37,183.01,183.09,8520.0,178.5252,178.6032,178.2525,178.3304,8520.0
2023-12-15 10:25:00,183.12,183.3,182.65,182.65,9409.0,178.3597,178.535,177.9019,177.9019,9409.0
2023-12-15 10:30:00,182.65,182.77,182.48,182.76,6084.0,177.9019,178.0188,177.7363,178.009,6084.0
2023-12-15 10:35:00,182.71,183.12,182.48,182.89,12268.0,177.9603,178.3597,177.7363,178.1356,12268.0
2023-12-15 10:40:00,182.93,183.0,182.77,182.79,4441.0,178.1746,178.2428,178.0188,178.0382,4441.0
2023-12-15 10:45:00,182.68,183.28,182.68,183.28,7317.0,177.9311,178.5155,177.9311,178.5155,7317.0
2023-12-15 10:50:00,183.23,183.44,183.06,183.18,14760.0,178.4668,178.6713,178.3012,178.4181,14760.0
2023-12-15 10:55:00,183.11,183.19,182.86,182.88,7624.0,178.3499,178.4278,178.1064,178.1259,7624.0
2023-12-15 11:00:00,182.98,182.98,182.43,182.45,4886.0,178.2233,178.2233,177.6876,177.7071,4886.0
2023-12-15 11:05:00,182.37,182.48,182.09,182.17,4910.0,177.6292,177.7363,177.3564,177.4344,4910.0
2023-12-15 11:10:00,182.1,182.31,182.1,182.22,2481.0,177.3662,177.5707,177.3662,177.4831,2481.0
2023-12-15 11:15:00,182.19,182.25,181.95,182.24,6485.0,177.4538,177.5123,177.2201,177.5025,6485.0
2023-12-15 11:20:00,182.24,182.29,182.2,182.22,2501.0,177.5025,177.5512,177.4636,177.4831,2501.0
2023-12-15 11:25:00,182.21,182.4,182.04,182.27,4244.0,177.4733,177.6584,177.3077,177.5318,4244.0
2023-12-15 11:30:00,182.41,182.54,182.41,182.44,2321.0,177.6681,177.7947,177.6681,177.6973,2321.0
2023-12-15 11:35:00,182.44,182.5,182.3,182.3,5455.0,177.6973,177.7558,177.561,177.561,5455.0
2023-12-15 11:40:00,182.31,182.5,182.23,182.47,13451.0,177.5707,177.7558,177.4928,177.7266,13451.0
2023-12-15 11:45:00,182.58,182.95,182.53,182.8,8350.0,177.8337,178.1941,177.785,178.048,8350.0
2023-12-15 11:50:00,182.87,183.03,182.87,182.98,3930.0,178.1162,178.272,178.1162,178.2233,3930.0
2023-12-15 11:55:00,182.86,182.88,182.74,182.83,4386.0,178.1064,178.1259,177.9895,178.0772,4386.0
2023-12-15 12:00:00,182.89,183.15,182.85,183.1,3663.0,178.1356,178.3889,178.0967,178.3402,3663.0
2023-12-15 12:05:00,183.12,183.39,183.1,183.29,2803.0,178.3597,178.6226,178.3402,178.5252,2803.0
2023-12-15 12:10:00,183.34,183.5,183.34,183.37,3375.0,178.5739,178.7298,178.5739,178.6032,3375.0
2023-12-15 12:15:00,183.36,183.56,183.3,183.56,2624.0,178.5934,178.7882,178.535,178.7882,2624.0
2023-12-15 12:20:00,183.54,183.54,183.23,183.26,4866.0,178.7687,178.7687,178.4668,178.496,4866.0
2023-12-15 12:25:00,183.3,183.43,183.28,183.42,3124.0,178.535,178.6616,178.5155,178.6519,3124.0
2023-12-15 12:30:00,183.41,183.47,183.27,183.34,4298.0,178.6421,178.7006,178.5058,178.5739,4298.0
2023-12-15 12:35:00,183.3,183.46,183.19,183.41,2455.0,178.535,178.6908,178.4278,178.6421,2455.0
2023-12-15 12:40:00,183.37,183.4,183.26,183.29,1331.0,178.6032,178.6324,178.496,178.5252,1331.0
2023-12-15 12:45:00,183.22,183.33,183.14,183.28,1665.0,178.4571,178.5642,178.3791,178.5155,1665.0
2023-12-15 12:50:00,183.34,183.34,183.17,183.17,1920.0,178.5739,178.5739,178.4084,178.4084,1920.0
2023-12-15 12:55:00,183.21,183.31,183.19,183.24,2030.0,178.4473,178.5447,178.4278,178.4765,2030.0
2023-12-15 13:00:00,183.21,183.26,183.16,183.18,1318.0,178.4473,178.496,178.3986,178.4181,1318.0
2023-12-15 13:05:00,183.14,183.35,183.14,183.25,2657.0,178.3791,178.5837,178.3791,178.4863,2657.0
2023-12-15 13:10:00,183.23,183.23,182.95,182.96,1005.0,178.4668,178.4668,178.1941,178.2038,1005.0
2023-12-15 13:15:00,182.97,182.99,182.96,182.99,1361.0,178.2136,178.233,178.2038,178.233,1361.0
2023-12-15 13:20:00,182.97,182.97,182.88,182.89,1957.0,178.2136,178.2136,178.1259,178.1356,1957.0
2023-12-15 13:25:00,182.77,182.77,182.68,182.71,810.0,178.0188,178.0188,177.9311,177.9603,810.0
2023-12-15 13:30:00,182.68,182.81,182.65,182.79,5151.0,177.9311,178.0577,177.9019,178.0382,5151.0
2023-12-15 13:35:00,182.77,182.77,182.58,182.58,5310.0,178.0188,178.0188,177.8337,177.8337,5310.0
2023-12-15 13:40:00,182.53,182.71,182.51,182.68,2974.0,177.785,177.9603,177.7655,177.9311,2974.0
2023-12-15 13:45:00,182.66,182.74,182.6,182.64,3086.0,177.9116,177.9895,177.8532,177.8921,3086.0
2023-12-15 13:50:00,182.61,182.72,182.55,182.69,5021.0,177.8629,177.9701,177.8045,177.9408,5021.0
2023-12-15 13:55:00,182.71,182.77,182.65,182.68,2997.0,177.9603,178.0188,177.9019,177.9311,2997.0
2023-12-15 14:00:00,182.71,182.8,182.69,182.69,4373.0,177.9603,178.048,177.9408,177.9408,4373.0
2023-12-15 14:05:00,182.68,182.7,182.36,182.36,2356.0,177.9311,177.9506,177.6194,177.6194,2356.0
2023-12-15 14:10:00,182.3,182.38,182.27,182.32,3264.0,177.561,177.6389,177.5318,177.5805,3264.0
2023-12-15 14:15:00,182.31,182.45,182.3,182.42,3385.0,177.5707,177.7071,177.561,177.6779,3385.0
2023-12-15 14:20:00,182.39,182.51,182.37,182.51,4283.0,177.6486,177.7655,177.6292,177.7655,4283.0
2023-12-15 14:25:00,182.53,182.53,182.44,182.49,3469.0,177.785,177.785,177.6973,177.746,3469.0
2023-12-15 14:30:00,182.46,182.51,182.3,182.35,2660.0,177.7168,177.7655,177.561,177.6097,2660.0
2023-12-15 14:35:00,182.4,182.58,182.39,182.58,2707.0,177.6584,177.8337,177.6486,177.8337,2707.0
2023-12-15 14:40:00,182.59,182.6,182.35,182.39,2931.0,177.8434,177.8532,177.6097,177.6486,2931.0
2023-12-15 14:45:00,182.36,182.44,182.32,182.41,2305.0,177.6194,177.6973,177.5805,177.6681,2305.0
2023-12-15 14:50:00,182.41,182.48,182.36,182.43,5475.0,177.6681,177.7363,177.6194,177.6876,5475.0
2023-12-15 14:55:00,182.43,182.43,182.27,182.43,6071.0,177.6876,177.6876,177.5318,177.6876,6071.0
2023-12-15 15:00:00,182.42,182.42,182.04,182.08,2914.0,177.6779,177.6779,177.3077,177.3467,2914.0
2023-12-15 15:05:00,182.12,182.27,182.04,182.06,4249.0,177.3857,177.5318,177.3077,177.3272,4249.0
2023-12-15 15:10:00,182.04,182.08,181.99,182.04,2103.0,177.3077,177.3467,177.259,177.3077,2103.0
2023-12-15 15:15:00,182.03,182.11,182.02,182.09,3619.0,177.298,177.3759,177.2883,177.3564,3619.0
2023-12-15 15:20:00,182.07,182.18,182.04,182.13,5054.0,177.337,177.4441,177.3077,177.3954,5054.0
2023-12-15 15:25:00,182.18,182.29,182.16,182.26,5128.0,177.4441,177.5512,177.4246,177.522,5128.0
2023-12-15 15:30:00,182.24,182.24,182.08,182.13,6645.0,177.5025,177.5025,177.3467,177.3954,6645.0
2023-12-15 15:35:00,182.1,182.11,181.98,182.1,6828.0,177.3662,177.3759,177.2493,177.3662,6828.0
2023-12-15 15:40:00,182.09,182.1,182.0,182.08,9357.0,177.3564,177.3662,177.2688,177.3467,9357.0
2023-12-15 15:45:00,182.1,182.48,182.09,182.24,23320.0,177.3662,177.7363,177.3564,177.5025,23320.0
2023-12-15 15:50:00,182.24,182.93,182.18,182.85,37527.0,177.5025,178.1746,177.4441,178.0967,37527.0
2023-12-15 15:55:00,182.88,183.09,182.76,182.78,54918.0,178.1259,178.3304,178.009,178.0285,54918.0
2023-12-18 09:30:00,183.62,183.72,183.1,183.27,14202.0,178.8467,178.9441,178.3402,178.5058,14202.0
2023-12-18 09:35:00,183.13,183.13,182.7,182.97,2897.0,178.3694,178.3694,177.9506,178.2136,2897.0
2023-12-18 09:40:00,182.83,183.52,182.83,183.37,2726.0,178.0772,178.7493,178.0772,178.6032,2726.0
2023-12-18 09:45:00,183.67,183.92,183.15,183.53,8401.0,178.8954,179.1389,178.3889,178.759,8401.0
2023-12-18 09:50:00,183.49,183.49,182.9,182.9,5040.0,178.72,178.72,178.1454,178.1454,5040.0
2023-12-18 09:55:00,183.05,183.14,182.94,183.1,3566.0,178.2915,178.3791,178.1843,178.3402,3566.0
2023-12-18 10:00:00,183.13,183.26,182.96,182.97,14123.0,178.3694,178.496,178.2038,178.2136,14123.0
2023-12-18 10:05:00,183.08,183.37,183.08,183.18,10997.0,178.3207,178.6032,178.3207,178.4181,10997.0
2023-12-18 10:10:00,183.14,183.3,182.99,182.99,2714.0,178.3791,178.535,178.233,178.233,2714.0
2023-12-18 10:15:00,182.86,183.23,182.86,182.96,5174.0,178.1064,178.4668,178.1064,178.2038,5174.0
2023-12-18 10:20:00,182.92,183.06,182.78,183.05,4622.0,178.1649,178.3012,178.0285,178.2915,4622.0
2023-12-18 10:25:00,183.01,183.26,183.01,183.18,7552.0,178.2525,178.496,178.2525,178.4181,7552.0
2023-12-18 10:30:00,183.16,183.37,183.15,183.37,2673.0,178.3986,178.6032,178.3889,178.6032,2673.0
2023-12-18 10:35:00,183.42,183.56,183.32,183.36,5427.0,178.6519,178.7882,178.5545,178.5934,5427.0
2023-12-18 10:40:00,183.39,183.39,183.23,183.23,1940.0,178.6226,178.6226,178.4668,178.4668,1940.0
2023-12-18 10:45:00,183.15,183.17,182.9,183.11,12657.0,178.3889,178.4084,178.1454,178.3499,12657.0
2023-12-18 10:50:00,183.14,183.26,182.96,183.08,9243.0,178.3791,178.496,178.2038,178.3207,9243.0
2023-12-18 10:55:00,183.0,183.27,182.89,183.25,3706.0,178.2428,178.5058,178.1356,178.4863,3706.0
2023-12-18 11:00:00,183.29,183.76,183.29,183.66,6239.0,178.5252,178.983,178.5252,178.8856,6239.0
2023-12-18 11:05:00,183.47,183.47,183.29,183.46,8537.0,178.7006,178.7006,178.5252,178.6908,8537.0
2023-12-18 11:10:00,183.49,183.58,183.4,183.58,15442.0,178.72,178.8077,178.6324,178.8077,15442.0
2023-12-18 11:15:00,183.63,183.7,183.52,183.7,4352.0,178.8564,178.9246,178.7493,178.9246,4352.0
2023-12-18 11:20:00,183.7,183.82,183.6,183.67,4679.0,178.9246,179.0415,178.8272,178.8954,4679.0
2023-12-18 11:25:00,183.71,183.83,183.68,183.78,3148.0,178.9343,179.0512,178.9051,179.0025,3148.0
2023-12-18 11:30:00,183.76,183.79,183.67,183.72,5451.0,178.983,179.0122,178.8954,178.9441,5451.0
2023-12-18 11:35:00,183.67,183.67,183.51,183.51,1904.0,178.8954,178.8954,178.7395,178.7395,1904.0
2023-12-18 11:40:00,183.48,183.5,183.31,183.33,2784.0,178.7103,178.7298,178.5447,178.5642,2784.0
2023-12-18 11:45:00,183.36,183.41,183.28,183.33,4197.0,178.5934,178.6421,178.5155,178.5642,4197.0
2023-12-18 11:50:00,183.37,183.5,183.33,183.5,3947.0,178.6032,178.7298,178.5642,178.7298,3947.0
2023-12-18 11:55:00,183.44,183.74,183.4,183.74,4214.0,178.6713,178.9635,178.6324,178.9635,4214.0
2023-12-18 12:00:00,183.77,184.12,183.75,184.12,3780.0,178.9928,179.3337,178.9733,179.3337,3780.0
2023-12-18 12:05:00,184.07,184.07,183.93,183.95,4001.0,179.285,179.285,179.1486,179.1681,4001.0
2023-12-18 12:10:00,183.97,183.99,183.8,183.98,7567.0,179.1876,179.207,179.022,179.1973,7567.0
2023-12-18 12:15:00,184.04,184.04,183.91,183.94,4249.0,179.2557,179.2557,179.1291,179.1583,4249.0
2023-12-18 12:20:00,183.93,183.93,183.8,183.9,6188.0,179.1486,179.1486,179.022,179.1194,6188.0
2023-12-18 12:25:00,183.86,183.93,183.82,183.89,4915.0,179.0804,179.1486,179.0415,179.1096,4915.0
2023-12-18 12:30:00,183.9,184.03,183.88,183.88,4094.0,179.1194,179.246,179.0999,179.0999,4094.0
2023-12-18 12:35:00,183.87,183.88,183.6,183.61,2254.0,179.0902,179.0999,178.8272,178.8369,2254.0
2023-12-18 12:40:00,183.61,183.74,183.6,183.73,3112.0,178.8369,178.9635,178.8272,178.9538,3112.0
2023-12-18 12:45:00,183.74,183.74,183.51,183.52,1620.0,178.9635,178.9635,178.7395,178.7493,1620.0
2023-12-18 12:50:00,183.52,183.55,183.29,183.29,3528.0,178.7493,178.7785,178.5252,178.5252,3528.0
2023-12-18 12:55:00,183.13,183.32,183.13,183.28,3900.0,178.3694,178.5545,178.3694,178.5155,3900.0
2023-12-18 13:00:00,183.31,183.37,183.13,183.13,2987.0,178.5447,178.6032,178.3694,178.3694,2987.0
2023-12-18 13:05:00,183.16,183.32,183.15,183.28,3864.0,178.3986,178.5545,178.3889,178.5155,3864.0
2023-12-18 13:10:00,183.29,183.31,183.2,183.25,2187.0,178.5252,178.5447,178.4376,178.4863,2187.0
2023-12-18 13:15:00,183.24,183.36,183.23,183.36,2371.0,178.4765,178.5934,178.4668,178.5934,2371.0
2023-12-18 13:20:00,183.31,183.36,183.3,183.32,1947.0,178.5447,178.5934,178.535,178.5545,1947.0
2023-12-18 13:25:00,183.35,183.49,183.33,183.46,5511.0,178.5837,178.72,178.5642,178.6908,5511.0
2023-12-18 13:30:00,183.4,183.57,183.39,183.49,4114.0,178.6324,178.798,178.6226,178.72,4114.0
2023-12-18 13:35:00,183.47,183.53,183.35,183.35,3398.0,178.7006,178.759,178.5837,178.5837,3398.0
2023-12-18 13:40:00,183.32,183.33,183.24,183.29,2833.0,178.5545,178.5642,178.4765,178.5252,2833.0
2023-12-18 13:45:00,183.29,183.32,183.24,183.25,1481.0,178.5252,178.5545,178.4765,178.4863,1481.0
2023-12-18 13:50:00,183.23,183.25,183.18,183.21,1638.0,178.4668,178.4863,178.4181,178.4473,1638.0
2023-12-18 13:55:00,183.15,183.25,183.14,183.25,5415.0,178.3889,178.4863,178.3791,178.4863,5415.0
2023-12-18 14:00:00,183.24,183.29,183.22,183.28,2804.0,178.4765,178.5252,178.4571,178.5155,2804.0
2023-12-18 14:05:00,183.3,183.45,183.3,183.44,4831.0,178.535,178.6811,178.535,178.6713,4831.0
2023-12-18 14:10:00,183.33,183.43,183.31,183.31,1810.0,178.5642,178.6616,178.5447,178.5447,1810.0
2023-12-18 14:15:00,183.3,183.37,183.29,183.34,5235.0,178.535,178.6032,178.5252,178.5739,5235.0
2023-12-18 14:20:00,183.34,183.67,183.33,183.65,5158.0,178.5739,178.8954,178.5642,178.8759,5158.0
2023-12-18 14:25:00,183.67,183.68,183.47,183.48,3146.0,178.8954,178.9051,178.7006,178.7103,3146.0
2023-12-18 14:30:00,183.49,183.5,183.27,183.27,2407.0,178.72,178.7298,178.5058,178.5058,2407.0
2023-12-18 14:35:00,183.22,183.27,183.09,183.09,1315.0,178.4571,178.5058,178.3304,178.3304,1315.0
2023-12-18 14:40:00,183.1,183.2,183.06,183.2,4810.0,178.3402,178.4376,178.3012,178.4376,4810.0
2023-12-18 14:45:00,183.2,183.45,183.2,183.36,5414.0,178.4376,178.6811,178.4376,178.5934,5414.0
2023-12-18 14:50:00,183.36,183.38,183.24,183.34,3807.0,178.5934,178.6129,178.4765,178.5739,3807.0
2023-12-18 14:55:00,183.35,183.47,183.33,183.42,2933.0,178.5837,178.7006,178.5642,178.6519,2933.0
2023-12-18 15:00:00,183.44,183.5,183.34,183.37,3389.0,178.6713,178.7298,178.5739,178.6032,3389.0
2023-12-18 15:05:00,183.35,183.36,183.17,183.36,5773.0,178.5837,178.5934,178.4084,178.5934,5773.0
2023-12-18 15:10:00,183.33,183.45,183.32,183.42,3424.0,178.5642,178.6811,178.5545,178.6519,3424.0
2023-12-18 15:15:00,183.41,183.52,183.37,183.42,4259.0,178.6421,178.7493,178.6032,178.6519,4259.0
2023-12-18 15:20:00,183.44,183.59,183.41,183.53,4830.0,178.6713,178.8174,178.6421,178.759,4830.0
2023-12-18 15:25:00,183.57,183.65,183.54,183.55,3683.0,178.798,178.8759,178.7687,178.7785,3683.0
2023-12-18 15:30:00,183.5,183.73,183.45,183.67,10916.0,178.7298,178.9538,178.6811,178.8954,10916.0
2023-12-18 15:35:00,183.68,183.76,183.67,183.71,4068.0,178.9051,178.983,178.8954,178.9343,4068.0
2023-12-18 15:40:00,183.77,183.83,183.72,183.79,6810.0,178.9928,179.0512,178.9441,179.0122,6810.0
2023-12-18 15:45:00,183.79,183.85,183.72,183.79,12171.0,179.0122,179.0707,178.9441,179.0122,12171.0
2023-12-18 15:50:00,183.83,183.96,183.67,183.93,19227.0,179.0512,179.1778,178.8954,179.1486,19227.0
2023-12-18 15:55:00,183.91,184.05,183.35,183.38,118884.0,179.1291,179.2655,178.5837,178.6129,118884.0
2023-12-19 09:30:00,183.24,183.24,182.59,183.14,15777.0,178.4765,178.4765,177.8434,178.3791,15777.0
2023-12-19 09:35:00,182.99,183.79,182.96,183.79,3679.0,178.233,179.0122,178.2038,179.0122,3679.0
2023-12-19 09:40:00,183.81,183.96,183.63,183.72,2700.0,179.0317,179.1778,178.8564,178.9441,2700.0
2023-12-19 09:45:00,183.72,184.19,183.71,183.87,5747.0,178.9441,179.4019,178.9343,179.0902,5747.0
2023-12-19 09:50:00,183.75,184.26,183.75,184.17,3117.0,178.9733,179.47,178.9733,179.3824,3117.0
2023-12-19 09:55:00,184.18,184.71,184.0,184.55,5526.0,179.3921,179.9083,179.2168,179.7525,5526.0
2023-12-19 10:00:00,184.47,184.73,184.45,184.56,8721.0,179.6746,179.9278,179.6551,179.7622,8721.0
2023-12-19 10:05:00,184.65,184.74,184.49,184.57,4261.0,179.8499,179.9376,179.6941,179.772,4261.0
2023-12-19 10:10:00,184.74,184.74,184.4,184.66,1861.0,179.9376,179.9376,179.6064,179.8596,1861.0
2023-12-19 10:15:00,184.71,184.79,184.48,184.57,5043.0,179.9083,179.9863,179.6843,179.772,5043.0
2023-12-19 10:20:00,184.62,184.98,184.59,184.87,5712.0,179.8207,180.1713,179.7915,180.0642,5712.0
2023-12-19 10:25:00,184.92,185.01,184.77,184.81,8165.0,180.1129,180.2005,179.9668,180.0057,8165.0
2023-12-19 10:30:00,184.86,185.03,184.86,185.02,4354.0,180.0544,180.22,180.0544,180.2103,4354.0
2023-12-19 10:35:00,185.03,185.28,184.91,185.28,12451.0,180.22,180.4635,180.1031,180.4635,12451.0
2023-12-19 10:40:00,185.29,185.6,185.29,185.47,8895.0,180.4733,180.7752,180.4733,180.6486,8895.0
2023-12-19 10:45:00,185.37,185.38,185.01,185.01,5475.0,180.5512,180.5609,180.2005,180.2005,5475.0
2023-12-19 10:50:00,184.99,185.11,184.98,185.09,2167.0,180.1811,180.2979,180.1713,180.2785,2167.0
2023-12-19 10:55:00,185.07,185.23,185.07,185.23,2433.0,180.259,180.4148,180.259,180.4148,2433.0
2023-12-19 11:00:00,185.25,185.43,185.17,185.35,12683.0,180.4343,180.6096,180.3564,180.5317,12683.0
2023-12-19 11:05:00,185.29,185.29,185.07,185.19,3254.0,180.4733,180.4733,180.259,180.3759,3254.0
2023-12-19 11:10:00,185.24,185.46,185.24,185.43,2674.0,180.4246,180.6388,180.4246,180.6096,2674.0
2023-12-19 11:15:00,185.42,185.67,185.42,185.67,7164.0,180.5999,180.8434,180.5999,180.8434,7164.0
2023-12-19 11:20:00,185.68,185.79,185.64,185.77,5322.0,180.8531,180.9603,180.8142,180.9408,5322.0
2023-12-19 11:25:00,185.79,185.99,185.68,185.69,5792.0,180.9603,181.1551,180.8531,180.8629,5792.0
2023-12-19 11:30:00,185.64,185.7,185.47,185.47,3883.0,180.8142,180.8726,180.6486,180.6486,3883.0
2023-12-19 11:35:00,185.5,185.52,185.33,185.37,2651.0,180.6778,180.6973,180.5122,180.5512,2651.0
2023-12-19 11:40:00,185.43,185.52,185.39,185.45,3503.0,180.6096,180.6973,180.5707,180.6291,3503.0
2023-12-19 11:45:00,185.52,185.61,185.52,185.61,1200.0,180.6973,180.7849,180.6973,180.7849,1200.0
2023-12-19 11:50:00,185.62,185.73,185.6,185.61,2963.0,180.7947,180.9018,180.7752,180.7849,2963.0
2023-12-19 11:55:00,185.61,185.61,185.45,185.47,1180.0,180.7849,180.7849,180.6291,180.6486,1180.0
2023-12-19 12:00:00,185.5,185.58,185.39,185.56,2702.0,180.6778,180.7557,180.5707,180.7362,2702.0
2023-12-19 12:05:00,185.55,185.55,185.37,185.46,3878.0,180.7265,180.7265,180.5512,180.6388,3878.0
2023-12-19 12:10:00,185.45,185.49,185.32,185.39,4243.0,180.6291,180.6681,180.5025,180.5707,4243.0
2023-12-19 12:15:00,185.34,185.4,185.23,185.31,3942.0,180.522,180.5804,180.4148,180.4927,3942.0
2023-12-19 12:20:00,185.3,185.36,185.29,185.31,4754.0,180.483,180.5414,180.4733,180.4927,4754.0
2023-12-19 12:25:00,185.33,185.33,185.22,185.28,3939.0,180.5122,180.5122,180.4051,180.4635,3939.0
2023-12-19 12:30:00,185.27,185.56,185.26,185.54,3626.0,180.4538,180.7362,180.444,180.7168,3626.0
2023-12-19 12:35:00,185.53,185.54,185.39,185.45,2689.0,180.707,180.7168,180.5707,180.6291,2689.0
2023-12-19 12:40:00,185.43,185.51,185.42,185.51,1200.0,180.6096,180.6875,180.5999,180.6875,1200.0
2023-12-19 12:45:00,185.47,185.57,185.41,185.56,3902.0,180.6486,180.746,180.5901,180.7362,3902.0
2023-12-19 12:50:00,185.53,185.7,185.52,185.7,2540.0,180.707,180.8726,180.6973,180.8726,2540.0
2023-12-19 12:55:00,185.77,185.9,185.77,185.83,3315.0,180.9408,181.0674,180.9408,180.9992,3315.0
2023-12-19 13:00:00,185.83,185.97,185.82,185.97,5617.0,180.9992,181.1356,180.9895,181.1356,5617.0
2023-12-19 13:05:00,186.0,186.13,185.96,186.09,6299.0,181.1648,181.2914,181.1258,181.2525,6299.0
2023-12-19 13:10:00,186.15,186.22,186.09,186.14,1846.0,181.3109,181.3791,181.2525,181.3012,1846.0
2023-12-19 13:15:00,186.09,186.25,186.09,186.2,1359.0,181.2525,181.4083,181.2525,181.3596,1359.0
2023-12-19 13:20:00,186.21,186.3,186.21,186.3,3241.0,181.3693,181.457,181.3693,181.457,3241.0
2023-12-19 13:25:00,186.23,186.26,186.2,186.21,1420.0,181.3888,181.418,181.3596,181.3693,1420.0
2023-12-19 13:30:00,186.2,186.29,186.16,186.21,3892.0,181.3596,181.4473,181.3206,181.3693,3892.0
2023-12-19 13:35:00,186.25,186.25,186.12,186.14,2527.0,181.4083,181.4083,181.2817,181.3012,2527.0
2023-12-19 13:40:00,186.17,186.18,186.1,186.17,1652.0,181.3304,181.3401,181.2622,181.3304,1652.0
2023-12-19 13:45:00,186.16,186.24,186.13,186.2,2450.0,181.3206,181.3986,181.2914,181.3596,2450.0
2023-12-19 13:50:00,186.21,186.36,186.2,186.34,2741.0,181.3693,181.5154,181.3596,181.496,2741.0
2023-12-19 13:55:00,186.36,186.44,186.32,186.32,5297.0,181.5154,181.5934,181.4765,181.4765,5297.0
2023-12-19 14:00:00,186.34,186.39,186.26,186.28,1976.0,181.496,181.5447,181.418,181.4375,1976.0
2023-12-19 14:05:00,186.29,186.29,186.19,186.22,2404.0,181.4473,181.4473,181.3499,181.3791,2404.0
2023-12-19 14:10:00,186.19,186.29,186.18,186.27,2051.0,181.3499,181.4473,181.3401,181.4278,2051.0
2023-12-19 14:15:00,186.26,186.29,186.11,186.16,3137.0,181.418,181.4473,181.2719,181.3206,3137.0
2023-12-19 14:20:00,186.11,186.15,186.06,186.15,2987.0,181.2719,181.3109,181.2232,181.3109,2987.0
2023-12-19 14:25:00,186.15,186.21,186.13,186.21,1705.0,181.3109,181.3693,181.2914,181.3693,1705.0
2023-12-19 14:30:00,186.21,186.28,186.17,186.25,4034.0,181.3693,181.4375,181.3304,181.4083,4034.0
2023-12-19 14:35:00,186.25,186.27,186.17,186.17,3524.0,181.4083,181.4278,181.3304,181.3304,3524.0
2023-12-19 14:40:00,186.17,186.19,185.87,185.88,4077.0,181.3304,181.3499,181.0382,181.0479,4077.0
2023-12-19 14:45:00,185.89,185.94,185.84,185.84,3637.0,181.0577,181.1064,181.009,181.009,3637.0
2023-12-19 14:50:00,185.84,185.84,185.75,185.78,2973.0,181.009,181.009,180.9213,180.9505,2973.0
2023-12-19 14:55:00,185.76,185.81,185.74,185.75,3183.0,180.931,180.9797,180.9116,180.9213,3183.0
2023-12-19 15:00:00,185.75,185.85,185.71,185.74,3714.0,180.9213,181.0187,180.8823,180.9116,3714.0
2023-12-19 15:05:00,185.66,185.72,185.6,185.72,3570.0,180.8336,180.8921,180.7752,180.8921,3570.0
2023-12-19 15:10:00,185.72,185.77,185.68,185.69,5365.0,180.8921,180.9408,180.8531,180.8629,5365.0
2023-12-19 15:15:00,185.7,185.83,185.7,185.83,6300.0,180.8726,180.9992,180.8726,180.9992,6300.0
2023-12-19 15:20:00,185.84,185.84,185.64,185.66,3036.0,181.009,181.009,180.8142,180.8336,3036.0
2023-12-19 15:25:00,185.66,185.78,185.62,185.71,4408.0,180.8336,180.9505,180.7947,180.8823,4408.0
2023-12-19 15:30:00,185.72,185.84,185.69,185.84,6978.0,180.8921,181.009,180.8629,181.009,6978.0
2023-12-19 15:35:00,185.82,185.96,185.8,185.96,5073.0,180.9895,181.1258,180.97,181.1258,5073.0
2023-12-19 15:40:00,185.98,186.16,185.97,186.16,9091.0,181.1453,181.3206,181.1356,181.3206,9091.0
2023-12-19 15:45:00,186.13,186.22,185.93,185.93,6591.0,181.2914,181.3791,181.0966,181.0966,6591.0
2023-12-19 15:50:00,185.92,186.12,185.86,186.12,16582.0,181.0869,181.2817,181.0284,181.2817,16582.0
2023-12-19 15:55:00,186.12,186.29,186.07,186.24,38730.0,181.2817,181.4473,181.233,181.3986,38730.0
2023-12-20 09:30:00,186.26,186.49,185.62,185.79,16270.0,181.418,181.6421,180.7947,180.9603,16270.0
2023-12-20 09:35:00,185.78,186.06,185.45,185.83,11031.0,180.9505,181.2232,180.6291,180.9992,11031.0
2023-12-20 09:40:00,185.9,185.94,185.32,185.9,5838.0,181.0674,181.1064,180.5025,181.0674,5838.0
2023-12-20 09:45:00,185.98,186.02,185.47,185.61,6375.0,181.1453,181.1843,180.6486,180.7849,6375.0
2023-12-20 09:50:00,185.61,185.68,185.44,185.45,6546.0,180.7849,180.8531,180.6194,180.6291,6546.0
2023-12-20 09:55:00,185.49,185.74,185.47,185.5,7119.0,180.6681,180.9116,180.6486,180.6778,7119.0
2023-12-20 10:00:00,185.56,185.92,185.52,185.63,10601.0,180.7362,181.0869,180.6973,180.8044,10601.0
2023-12-20 10:05:00,185.61,185.63,185.46,185.46,3186.0,180.7849,180.8044,180.6388,180.6388,3186.0
2023-12-20 10:10:00,185.42,185.64,185.42,185.57,5581.0,180.5999,180.8142,180.5999,180.746,5581.0
2023-12-20 10:15:00,185.64,185.78,185.45,185.55,9830.0,180.8142,180.9505,180.6291,180.7265,9830.0
2023-12-20 10:20:00,185.56,185.56,185.17,185.17,1857.0,180.7362,180.7362,180.3564,180.3564,1857.0
2023-12-20 10:25:00,185.27,185.39,185.01,185.01,4523.0,180.4538,180.5707,180.2005,180.2005,4523.0
2023-12-20 10:30:00,184.97,185.03,184.76,184.76,18001.0,180.1616,180.22,179.957,179.957,18001.0
2023-12-20 10:35:00,184.89,184.93,184.7,184.79,10261.0,180.0837,180.1226,179.8986,179.9863,10261.0
2023-12-20 10:40:00,184.8,185.0,184.8,184.92,10248.0,179.996,180.1908,179.996,180.1129,10248.0
2023-12-20 10:45:00,185.0,185.48,184.91,185.48,13097.0,180.1908,180.6583,180.1031,180.6583,13097.0
2023-12-20 10:50:00,185.5,185.66,185.46,185.47,6417.0,180.6778,180.8336,180.6388,180.6486,6417.0
2023-12-20 10:55:00,185.5,185.5,185.24,185.3,3969.0,180.6778,180.6778,180.4246,180.483,3969.0
2023-12-20 11:00:00,185.3,185.31,185.07,185.31,4197.0,180.483,180.4927,180.259,180.4927,4197.0
2023-12-20 11:05:00,185.24,185.54,185.24,185.53,2242.0,180.4246,180.7168,180.4246,180.707,2242.0
2023-12-20 11:10:00,185.53,185.66,185.47,185.48,8614.0,180.707,180.8336,180.6486,180.6583,8614.0
2023-12-20 11:15:00,185.41,185.49,185.3,185.33,4952.0,180.5901,180.6681,180.483,180.5122,4952.0
2023-12-20 11:20:00,185.38,185.45,185.32,185.4,6080.0,180.5609,180.6291,180.5025,180.5804,6080.0
2023-12-20 11:25:00,185.4,185.56,185.37,185.56,3677.0,180.5804,180.7362,180.5512,180.7362,3677.0
2023-12-20 11:30:00,185.57,185.58,185.49,185.49,3749.0,180.746,180.7557,180.6681,180.6681,3749.0
2023-12-20 11:35:00,185.5,185.59,185.49,185.59,3804.0,180.6778,180.7655,180.6681,180.7655,3804.0
2023-12-20 11:40:00,185.59,185.64,185.51,185.51,5653.0,180.7655,180.8142,180.6875,180.6875,5653.0
2023-12-20 11:45:00,185.49,185.55,185.48,185.52,4259.0,180.6681,180.7265,180.6583,180.6973,4259.0
2023-12-20 11:50:00,185.51,185.51,185.38,185.5,5108.0,180.6875,180.6875,180.5609,180.6778,5108.0
2023-12-20 11:55:00,185.49,185.51,185.43,185.43,2953.0,180.6681,180.6875,180.6096,180.6096,2953.0
2023-12-20 12:00:00,185.44,185.77,185.44,185.77,3866.0,180.6194,180.9408,180.6194,180.9408,3866.0
2023-12-20 12:05:00,185.79,185.83,185.75,185.83,2840.0,180.9603,180.9992,180.9213,180.9992,2840.0
2023-12-20 12:10:00,185.88,185.93,185.82,185.9,5501.0,181.0479,181.0966,180.9895,181.0674,5501.0
2023-12-20 12:15:00,185.92,186.06,185.85,186.05,8414.0,181.0869,181.2232,181.0187,181.2135,8414.0
2023-12-20 12:20:00,186.11,186.11,185.99,186.02,4785.0,181.2719,181.2719,181.1551,181.1843,4785.0
2023-12-20 12:25:00,186.02,186.09,186.0,186.03,1843.0,181.1843,181.2525,181.1648,181.194,1843.0
2023-12-20 12:30:00,186.05,186.14,185.97,185.97,7648.0,181.2135,181.3012,181.1356,181.1356,7648.0
2023-12-20 12:35:00,185.97,185.99,185.91,185.92,1991.0,181.1356,181.1551,181.0771,181.0869,1991.0
2023-12-20 12:40:00,185.89,186.09,185.87,186.05,4737.0,181.0577,181.2525,181.0382,181.2135,4737.0
2023-12-20 12:45:00,186.04,186.08,186.0,186.0,1642.0,181.2038,181.2427,181.1648,181.1648,1642.0
2023-12-20 12:50:00,186.02,186.14,186.02,186.1,3976.0,181.1843,181.3012,181.1843,181.2622,3976.0
2023-12-20 12:55:00,186.08,186.15,186.06,186.12,3746.0,181.2427,181.3109,181.2232,181.2817,3746.0
2023-12-20 13:00:00,186.13,186.25,186.13,186.23,9703.0,181.2914,181.4083,181.2914,181.3888,9703.0
2023-12-20 13:05:00,186.23,186.23,186.15,186.15,2729.0,181.3888,181.3888,181.3109,181.3109,2729.0
2023-12-20 13:10:00,186.12,186.18,186.12,186.15,4745.0,181.2817,181.3401,181.2817,181.3109,4745.0
2023-12-20 13:15:00,186.15,186.15,185.93,185.93,3810.0,181.3109,181.3109,181.0966,181.0966,3810.0
2023-12-20 13:20:00,185.9,185.98,185.88,185.91,6151.0,181.0674,181.1453,181.0479,181.0771,6151.0
2023-12-20 13:25:00,185.91,186.21,185.8,186.16,5565.0,181.0771,181.3693,180.97,181.3206,5565.0
2023-12-20 13:30:00,186.18,186.37,186.18,186.35,2132.0,181.3401,181.5252,181.3401,181.5057,2132.0
2023-12-20 13:35:00,186.34,186.36,186.13,186.17,5924.0,181.496,181.5154,181.2914,181.3304,5924.0
2023-12-20 13:40:00,186.13,186.17,186.06,186.11,5148.0,181.2914,181.3304,181.2232,181.2719,5148.0
2023-12-20 13:45:00,186.13,186.24,186.12,186.2,5967.0,181.2914,181.3986,181.2817,181.3596,5967.0
2023-12-20 13:50:00,186.17,186.25,186.17,186.18,3126.0,181.3304,181.4083,181.3304,181.3401,3126.0
2023-12-20 13:55:00,186.18,186.28,186.18,186.21,6820.0,181.3401,181.4375,181.3401,181.3693,6820.0
2023-12-20 14:00:00,186.19,186.19,185.97,185.99,6221.0,181.3499,181.3499,181.1356,181.1551,6221.0
2023-12-20 14:05:00,186.04,186.17,186.04,186.16,5063.0,181.2038,181.3304,181.2038,181.3206,5063.0
2023-12-20 14:10:00,186.17,186.17,186.08,186.11,1781.0,181.3304,181.3304,181.2427,181.2719,1781.0
2023-12-20 14:15:00,186.13,186.18,186.11,186.18,4542.0,181.2914,181.3401,181.2719,181.3401,4542.0
2023-12-20 14:20:00,186.17,186.23,186.16,186.21,2869.0,181.3304,181.3888,181.3206,181.3693,2869.0
2023-12-20 14:25:00,186.23,186.37,186.19,186.3,6653.0,181.3888,181.5252,181.3499,181.457,6653.0
2023-12-20 14:30:00,186.36,186.51,186.31,186.33,4629.0,181.5154,181.6615,181.4667,181.4862,4629.0
2023-12-20 14:35:00,186.33,186.38,186.17,186.17,2436.0,181.4862,181.5349,181.3304,181.3304,2436.0
2023-12-20 14:40:00,186.21,186.29,186.18,186.29,5773.0,181.3693,181.4473,181.3401,181.4473,5773.0
2023-12-20 14:45:00,186.29,186.55,186.29,186.39,6495.0,181.4473,181.7005,181.4473,181.5447,6495.0
2023-12-20 14:50:00,186.31,186.31,185.72,185.9,9129.0,181.4667,181.4667,180.8921,181.0674,9129.0
2023-12-20 14:55:00,185.87,185.89,185.42,185.54,3716.0,181.0382,181.0577,180.5999,180.7168,3716.0
2023-12-20 15:00:00,185.49,185.49,185.25,185.28,9091.0,180.6681,180.6681,180.4343,180.4635,9091.0
2023-12-20 15:05:00,185.29,185.39,185.0,185.03,8030.0,180.4733,180.5707,180.1908,180.22,8030.0
2023-12-20 15:10:00,185.02,185.33,185.02,185.18,8235.0,180.2103,180.5122,180.2103,180.3661,8235.0
2023-12-20 15:15:00,185.18,185.58,185.18,185.42,8056.0,180.3661,180.7557,180.3661,180.5999,8056.0
2023-12-20 15:20:00,185.4,185.47,185.27,185.29,6782.0,180.5804,180.6486,180.4538,180.4733,6782.0
2023-12-20 15:25:00,185.25,185.39,185.02,185.12,9678.0,180.4343,180.5707,180.2103,180.3077,9678.0
2023-12-20 15:30:00,185.13,185.29,185.04,185.04,13660.0,180.3174,180.4733,180.2298,180.2298,13660.0
2023-12-20 15:35:00,185.03,185.05,184.9,184.94,11177.0,180.22,180.2395,180.0934,180.1324,11177.0
2023-12-20 15:40:00,184.95,185.1,184.79,184.86,15181.0,180.1421,180.2882,179.9863,180.0544,15181.0
2023-12-20 15:45:00,184.87,184.99,184.71,184.83,27842.0,180.0642,180.1811,179.9083,180.0252,27842.0
2023-12-20 15:50:00,184.85,184.88,183.92,184.09,41666.0,180.0447,180.0739,179.1389,179.3045,41666.0
2023-12-20 15:55:00,184.09,184.13,183.65,183.73,89693.0,179.3045,179.3434,178.8759,178.9538,89693.0
2023-12-21 09:30:00,183.58,183.59,182.76,183.34,9803.0,178.8077,178.8174,178.009,178.5739,9803.0
2023-12-21 09:35:00,183.87,183.88,183.75,183.8,595.0,179.0902,179.0999,178.9733,179.022,595.0
2023-12-21 09:40:00,184.31,184.37,184.24,184.31,1192.0,179.5187,179.5772,179.4506,179.5187,1192.0
2023-12-21 09:45:00,184.49,184.99,184.49,184.86,3323.0,179.6941,180.1811,179.6941,180.0544,3323.0
2023-12-21 09:50:00,184.75,184.97,184.73,184.95,1793.0,179.9473,180.1616,179.9278,180.1421,1793.0
2023-12-21 09:55:00,184.86,185.26,184.85,184.85,8560.0,180.0544,180.444,180.0447,180.0447,8560.0
2023-12-21 10:00:00,184.91,185.07,184.55,184.66,3782.0,180.1031,180.259,179.7525,179.8596,3782.0
2023-12-21 10:05:00,184.64,184.79,184.34,184.46,4188.0,179.8402,179.9863,179.548,179.6648,4188.0
2023-12-21 10:10:00,184.27,184.4,184.25,184.38,2508.0,179.4798,179.6064,179.4603,179.5869,2508.0
2023-12-21 10:15:00,184.36,184.44,184.21,184.4,1716.0,179.5674,179.6454,179.4213,179.6064,1716.0
2023-12-21 10:20:00,184.47,184.89,184.43,184.89,1968.0,179.6746,180.0837,179.6356,180.0837,1968.0
2023-12-21 10:25:00,184.82,184.82,184.41,184.66,4348.0,180.0155,180.0155,179.6161,179.8596,4348.0
2023-12-21 10:30:00,184.7,184.85,184.39,184.44,1851.0,179.8986,180.0447,179.5967,179.6454,1851.0
2023-12-21 10:35:00,184.55,184.58,184.29,184.29,3649.0,179.7525,179.7817,179.4993,179.4993,3649.0
2023-12-21 10:40:00,184.32,184.36,184.13,184.13,4531.0,179.5285,179.5674,179.3434,179.3434,4531.0
2023-12-21 10:45:00,184.2,184.52,184.18,184.27,3796.0,179.4116,179.7233,179.3921,179.4798,3796.0
2023-12-21 10:50:00,184.28,184.31,184.21,184.31,1022.0,179.4895,179.5187,179.4213,179.5187,1022.0
2023-12-21 10:55:00,184.31,184.42,184.3,184.4,5607.0,179.5187,179.6259,179.509,179.6064,5607.0
2023-12-21 11:00:00,184.39,184.53,184.37,184.49,3337.0,179.5967,179.733,179.5772,179.6941,3337.0
2023-12-21 11:05:00,184.47,184.51,184.2,184.2,2437.0,179.6746,179.7135,179.4116,179.4116,2437.0
2023-12-21 11:10:00,184.32,184.32,184.21,184.27,725.0,179.5285,179.5285,179.4213,179.4798,725.0
2023-12-21 11:15:00,184.28,184.29,184.14,184.18,2156.0,179.4895,179.4993,179.3532,179.3921,2156.0
2023-12-21 11:20:00,184.16,184.29,184.02,184.27,9332.0,179.3726,179.4993,179.2363,179.4798,9332.0
2023-12-21 11:25:00,184.33,184.33,184.09,184.09,3089.0,179.5382,179.5382,179.3045,179.3045,3089.0
2023-12-21 11:30:00,184.16,184.18,183.88,183.94,5006.0,179.3726,179.3921,179.0999,179.1583,5006.0
2023-12-21 11:35:00,183.94,183.98,183.66,183.87,8839.0,179.1583,179.1973,178.8856,179.0902,8839.0
2023-12-21 11:40:00,183.85,183.92,183.82,183.82,1469.0,179.0707,179.1389,179.0415,179.0415,1469.0
2023-12-21 11:45:00,183.83,183.83,183.69,183.81,1792.0,179.0512,179.0512,178.9148,179.0317,1792.0
2023-12-21 11:50:00,183.78,183.78,183.61,183.61,5217.0,179.0025,179.0025,178.8369,178.8369,5217.0
2023-12-21 11:55:00,183.6,183.6,183.4,183.4,1322.0,178.8272,178.8272,178.6324,178.6324,1322.0
2023-12-21 12:00:00,183.25,183.37,183.2,183.21,576.0,178.4863,178.6032,178.4376,178.4473,576.0
2023-12-21 12:05:00,183.23,183.29,183.11,183.17,2336.0,178.4668,178.5252,178.3499,178.4084,2336.0
2023-12-21 12:10:00,183.17,183.23,183.16,183.21,2722.0,178.4084,178.4668,178.3986,178.4473,2722.0
2023-12-21 12:15:00,183.19,183.33,183.18,183.25,1181.0,178.4278,178.5642,178.4181,178.4863,1181.0
2023-12-21 12:20:00,183.22,183.3,183.19,183.3,3008.0,178.4571,178.535,178.4278,178.535,3008.0
2023-12-21 12:25:00,183.35,183.43,183.32,183.42,2159.0,178.5837,178.6616,178.5545,178.6519,2159.0
2023-12-21 12:30:00,183.43,183.68,183.43,183.47,2377.0,178.6616,178.9051,178.6616,178.7006,2377.0
2023-12-21 12:35:00,183.46,183.56,183.45,183.55,2891.0,178.6908,178.7882,178.6811,178.7785,2891.0
2023-12-21 12:40:00,183.61,183.72,183.52,183.68,2167.0,178.8369,178.9441,178.7493,178.9051,2167.0
2023-12-21 12:45:00,183.76,183.91,183.74,183.82,5605.0,178.983,179.1291,178.9635,179.0415,5605.0
2023-12-21 12:50:00,183.88,183.93,183.68,183.68,1247.0,179.0999,179.1486,178.9051,178.9051,1247.0
2023-12-21 12:55:00,183.65,183.79,183.59,183.62,2309.0,178.8759,179.0122,178.8174,178.8467,2309.0
2023-12-21 13:00:00,183.62,183.63,183.51,183.51,1311.0,178.8467,178.8564,178.7395,178.7395,1311.0
2023-12-21 13:05:00,183.49,183.56,183.44,183.56,9980.0,178.72,178.7882,178.6713,178.7882,9980.0
2023-12-21 13:10:00,183.54,183.74,183.52,183.73,3117.0,178.7687,178.9635,178.7493,178.9538,3117.0
2023-12-21 13:15:00,183.75,183.75,183.63,183.69,1320.0,178.9733,178.9733,178.8564,178.9148,1320.0
2023-12-21 13:20:00,183.53,183.99,183.45,183.94,6176.0,178.759,179.207,178.6811,179.1583,6176.0
2023-12-21 13:25:00,183.87,183.96,183.77,183.95,2719.0,179.0902,179.1778,178.9928,179.1681,2719.0
2023-12-21 13:30:00,183.96,184.04,183.74,183.74,1540.0,179.1778,179.2557,178.9635,178.9635,1540.0
2023-12-21 13:35:00,183.76,183.82,183.7,183.78,2833.0,178.983,179.0415,178.9246,179.0025,2833.0
2023-12-21 13:40:00,183.8,183.86,183.72,183.81,4822.0,179.022,179.0804,178.9441,179.0317,4822.0
2023-12-21 13:45:00,183.89,183.95,183.73,183.91,5989.0,179.1096,179.1681,178.9538,179.1291,5989.0
2023-12-21 13:50:00,183.9,184.13,183.9,184.07,3491.0,179.1194,179.3434,179.1194,179.285,3491.0
2023-12-21 13:55:00,184.11,184.37,184.09,184.21,5058.0,179.3239,179.5772,179.3045,179.4213,5058.0
2023-12-21 14:00:00,184.2,184.26,184.16,184.23,3131.0,179.4116,179.47,179.3726,179.4408,3131.0
2023-12-21 14:05:00,184.23,184.26,184.15,184.22,3305.0,179.4408,179.47,179.3629,179.4311,3305.0
2023-12-21 14:10:00,184.19,184.33,184.12,184.13,4758.0,179.4019,179.5382,179.3337,179.3434,4758.0
2023-12-21 14:15:00,184.07,184.33,184.07,184.33,16010.0,179.285,179.5382,179.285,179.5382,16010.0
2023-12-21 14:20:00,184.33,184.46,184.32,184.42,5139.0,179.5382,179.6648,179.5285,179.6259,5139.0
2023-12-21 14:25:00,184.38,184.54,184.35,184.5,3870.0,179.5869,179.7428,179.5577,179.7038,3870.0
2023-12-21 14:30:00,184.53,184.6,184.44,184.53,4547.0,179.733,179.8012,179.6454,179.733,4547.0
2023-12-21 14:35:00,184.53,184.56,184.41,184.48,28326.0,179.733,179.7622,179.6161,179.6843,28326.0
2023-12-21 14:40:00,184.48,184.59,184.47,184.54,8772.0,179.6843,179.7915,179.6746,179.7428,8772.0
2023-12-21 14:45:00,184.54,184.54,184.33,184.39,3826.0,179.7428,179.7428,179.5382,179.5967,3826.0
2023-12-21 14:50:00,184.39,184.39,184.07,184.15,5620.0,179.5967,179.5967,179.285,179.3629,5620.0
2023-12-21 14:55:00,184.13,184.19,183.83,183.91,4594.0,179.3434,179.4019,179.0512,179.1291,4594.0
2023-12-21 15:00:00,183.97,184.06,183.9,184.04,7586.0,179.1876,179.2752,179.1194,179.2557,7586.0
2023-12-21 15:05:00,184.02,184.04,183.93,183.97,4163.0,179.2363,179.2557,179.1486,179.1876,4163.0
2023-12-21 15:10:00,184.0,184.19,183.99,184.19,4962.0,179.2168,179.4019,179.207,179.4019,4962.0
2023-12-21 15:15:00,184.17,184.28,184.15,184.28,4790.0,179.3824,179.4895,179.3629,179.4895,4790.0
2023-12-21 15:20:00,184.27,184.46,184.26,184.41,4466.0,179.4798,179.6648,179.47,179.6161,4466.0
2023-12-21 15:25:00,184.42,184.92,184.42,184.89,6377.0,179.6259,180.1129,179.6259,180.0837,6377.0
2023-12-21 15:30:00,184.9,185.01,184.83,184.95,10219.0,180.0934,180.2005,180.0252,180.1421,10219.0
2023-12-21 15:35:00,184.92,185.36,184.85,185.28,9351.0,180.1129,180.5414,180.0447,180.4635,9351.0
2023-12-21 15:40:00,185.27,185.42,185.11,185.17,10996.0,180.4538,180.5999,180.2979,180.3564,10996.0
2023-12-21 15:45:00,185.13,185.32,185.11,185.23,22815.0,180.3174,180.5025,180.2979,180.4148,22815.0
2023-12-21 15:50:00,185.27,185.54,185.27,185.47,48105.0,180.4538,180.7168,180.4538,180.6486,48105.0
2023-12-21 15:55:00,185.45,185.7,185.43,185.52,91916.0,180.6291,180.8726,180.6096,180.6973,91916.0
2023-12-22 09:30:00,186.08,186.38,185.82,186.26,13843.0,181.2427,181.5349,180.9895,181.418,13843.0
2023-12-22 09:35:00,186.11,186.33,186.1,186.14,1100.0,181.2719,181.4862,181.2622,181.3012,1100.0
2023-12-22 09:40:00,186.29,186.53,186.23,186.25,4119.0,181.4473,181.681,181.3888,181.4083,4119.0
2023-12-22 09:45:00,186.32,186.73,186.3,186.54,3222.0,181.4765,181.8758,181.457,181.6908,3222.0
2023-12-22 09:50:00,186.61,186.76,186.51,186.76,5786.0,181.7589,181.905,181.6615,181.905,5786.0
2023-12-22 09:55:00,186.9,187.0,186.76,186.76,500.0,182.0414,182.1388,181.905,181.905,500.0
2023-12-22 10:00:00,186.63,186.71,186.37,186.56,3436.0,181.7784,181.8563,181.5252,181.7102,3436.0
2023-12-22 10:05:00,186.53,186.54,186.27,186.28,5510.0,181.681,181.6908,181.4278,181.4375,5510.0
2023-12-22 10:10:00,186.38,186.56,186.23,186.51,6412.0,181.5349,181.7102,181.3888,181.6615,6412.0
2023-12-22 10:15:00,186.43,186.43,186.16,186.37,2368.0,181.5836,181.5836,181.3206,181.5252,2368.0
2023-12-22 10:20:00,186.23,186.49,186.19,186.42,3903.0,181.3888,181.6421,181.3499,181.5739,3903.0
2023-12-22 10:25:00,186.3,186.66,186.3,186.66,3343.0,181.457,181.8076,181.457,181.8076,3343.0
2023-12-22 10:30:00,186.69,186.8,186.59,186.62,3271.0,181.8369,181.944,181.7395,181.7687,3271.0
2023-12-22 10:35:00,186.61,186.62,186.38,186.47,2253.0,181.7589,181.7687,181.5349,181.6226,2253.0
2023-12-22 10:40:00,186.48,186.51,186.39,186.39,2988.0,181.6323,181.6615,181.5447,181.5447,2988.0
2023-12-22 10:45:00,186.43,186.52,186.37,186.5,3194.0,181.5836,181.6713,181.5252,181.6518,3194.0
2023-12-22 10:50:00,186.48,186.54,186.34,186.49,6043.0,181.6323,181.6908,181.496,181.6421,6043.0
2023-12-22 10:55:00,186.49,186.51,186.39,186.4,2302.0,181.6421,181.6615,181.5447,181.5544,2302.0
2023-12-22 11:00:00,186.39,186.39,186.14,186.14,3560.0,181.5447,181.5447,181.3012,181.3012,3560.0
2023-12-22 11:05:00,186.23,186.52,186.13,186.37,3693.0,181.3888,181.6713,181.2914,181.5252,3693.0
2023-12-22 11:10:00,186.37,186.45,186.27,186.39,4661.0,181.5252,181.6031,181.4278,181.5447,4661.0
2023-12-22 11:15:00,186.47,186.55,186.45,186.55,1519.0,181.6226,181.7005,181.6031,181.7005,1519.0
2023-12-22 11:20:00,186.55,186.8,186.51,186.75,4560.0,181.7005,181.944,181.6615,181.8953,4560.0
2023-12-22 11:25:00,186.73,186.74,186.66,186.66,1208.0,181.8758,181.8856,181.8076,181.8076,1208.0
2023-12-22 11:30:00,186.61,186.66,186.37,186.42,8605.0,181.7589,181.8076,181.5252,181.5739,8605.0
2023-12-22 11:35:00,186.38,186.38,186.02,186.06,15189.0,181.5349,181.5349,181.1843,181.2232,15189.0
2023-12-22 11:40:00,186.06,186.09,185.81,185.81,8416.0,181.2232,181.2525,180.9797,180.9797,8416.0
2023-12-22 11:45:00,185.79,185.83,185.64,185.64,3545.0,180.9603,180.9992,180.8142,180.8142,3545.0
2023-12-22 11:50:00,185.67,185.84,185.67,185.84,2149.0,180.8434,181.009,180.8434,181.009,2149.0
2023-12-22 11:55:00,185.89,185.94,185.68,185.68,68610.0,181.0577,181.1064,180.8531,180.8531,68610.0
2023-12-22 12:00:00,185.71,185.71,185.64,185.65,1944.0,180.8823,180.8823,180.8142,180.8239,1944.0
2023-12-22 12:05:00,185.71,185.83,185.62,185.62,2335.0,180.8823,180.9992,180.7947,180.7947,2335.0
2023-12-22 12:10:00,185.59,185.62,185.47,185.57,1720.0,180.7655,180.7947,180.6486,180.746,1720.0
2023-12-22 12:15:00,185.47,185.51,185.41,185.46,1227.0,180.6486,180.6875,180.5901,180.6388,1227.0
2023-12-22 12:20:00,185.49,185.57,185.48,185.49,2039.0,180.6681,180.746,180.6583,180.6681,2039.0
2023-12-22 12:25:00,185.55,185.55,185.28,185.36,2360.0,180.7265,180.7265,180.4635,180.5414,2360.0
2023-12-22 12:30:00,185.39,185.45,185.34,185.35,2869.0,180.5707,180.6291,180.522,180.5317,2869.0
2023-12-22 12:35:00,185.34,185.38,185.28,185.3,1521.0,180.522,180.5609,180.4635,180.483,1521.0
2023-12-22 12:40:00,185.33,185.4,185.23,185.32,4746.0,180.5122,180.5804,180.4148,180.5025,4746.0
2023-12-22 12:45:00,185.37,185.38,185.28,185.32,1475.0,180.5512,180.5609,180.4635,180.5025,1475.0
2023-12-22 12:50:00,185.27,185.43,185.27,185.43,3120.0,180.4538,180.6096,180.4538,180.6096,3120.0
2023-12-22 12:55:00,185.4,185.51,185.35,185.41,1668.0,180.5804,180.6875,180.5317,180.5901,1668.0
2023-12-22 13:00:00,185.39,185.58,185.39,185.48,6419.0,180.5707,180.7557,180.5707,180.6583,6419.0
2023-12-22 13:05:00,185.43,185.51,185.31,185.35,4766.0,180.6096,180.6875,180.4927,180.5317,4766.0
2023-12-22 13:10:00,185.35,185.43,185.3,185.4,2283.0,180.5317,180.6096,180.483,180.5804,2283.0
2023-12-22 13:15:00,185.41,185.44,185.31,185.36,2100.0,180.5901,180.6194,180.4927,180.5414,2100.0
2023-12-22 13:20:00,185.33,185.41,185.32,185.41,2954.0,180.5122,180.5901,180.5025,180.5901,2954.0
2023-12-22 13:25:00,185.41,185.52,185.4,185.44,2019.0,180.5901,180.6973,180.5804,180.6194,2019.0
2023-12-22 13:30:00,185.49,185.54,185.41,185.51,5562.0,180.6681,180.7168,180.5901,180.6875,5562.0
2023-12-22 13:35:00,185.52,185.61,185.44,185.46,3147.0,180.6973,180.7849,180.6194,180.6388,3147.0
2023-12-22 13:40:00,185.48,185.55,185.33,185.41,1766.0,180.6583,180.7265,180.5122,180.5901,1766.0
2023-12-22 13:45:00,185.39,185.44,185.33,185.44,1140.0,180.5707,180.6194,180.5122,180.6194,1140.0
2023-12-22 13:50:00,185.46,185.48,185.39,185.39,1629.0,180.6388,180.6583,180.5707,180.5707,1629.0
2023-12-22 13:55:00,185.44,185.52,185.41,185.45,3485.0,180.6194,180.6973,180.5901,180.6291,3485.0
2023-12-22 14:00:00,185.45,185.52,185.4,185.48,3386.0,180.6291,180.6973,180.5804,180.6583,3386.0
2023-12-22 14:05:00,185.5,185.51,185.27,185.33,6707.0,180.6778,180.6875,180.4538,180.5122,6707.0
2023-12-22 14:10:00,185.37,185.42,185.26,185.4,2467.0,180.5512,180.5999,180.444,180.5804,2467.0
2023-12-22 14:15:00,185.35,185.35,185.16,185.25,4951.0,180.5317,180.5317,180.3466,180.4343,4951.0
2023-12-22 14:20:00,185.21,185.26,184.98,185.02,3589.0,180.3953,180.444,180.1713,180.2103,3589.0
2023-12-22 14:25:00,185.1,185.11,184.97,185.05,2455.0,180.2882,180.2979,180.1616,180.2395,2455.0
2023-12-22 14:30:00,184.96,185.12,184.96,185.12,1200.0,180.1518,180.3077,180.1518,180.3077,1200.0
2023-12-22 14:35:00,185.15,185.26,185.06,185.23,1000.0,180.3369,180.444,180.2492,180.4148,1000.0
2023-12-22 14:40:00,185.28,185.52,185.27,185.48,2115.0,180.4635,180.6973,180.4538,180.6583,2115.0
2023-12-22 14:45:00,185.61,185.67,185.46,185.56,1423.0,180.7849,180.8434,180.6388,180.7362,1423.0
2023-12-22 14:50:00,185.6,185.74,185.59,185.71,1416.0,180.7752,180.9116,180.7655,180.8823,1416.0
2023-12-22 14:55:00,185.67,185.75,185.65,185.75,3049.0,180.8434,180.9213,180.8239,180.9213,3049.0
2023-12-22 15:00:00,185.75,185.91,185.67,185.88,3371.0,180.9213,181.0771,180.8434,181.0479,3371.0
2023-12-22 15:05:00,185.91,185.91,185.73,185.79,1830.0,181.0771,181.0771,180.9018,180.9603,1830.0
2023-12-22 15:10:00,185.81,185.89,185.73,185.76,2701.0,180.9797,181.0577,180.9018,180.931,2701.0
2023-12-22 15:15:00,185.69,185.77,185.68,185.77,1929.0,180.8629,180.9408,180.8531,180.9408,1929.0
2023-12-22 15:20:00,185.7,185.73,185.58,185.59,5207.0,180.8726,180.9018,180.7557,180.7655,5207.0
2023-12-22 15:25:00,185.57,185.68,185.57,185.64,9108.0,180.746,180.8531,180.746,180.8142,9108.0
2023-12-22 15:30:00,185.61,185.61,185.35,185.44,6425.0,180.7849,180.7849,180.5317,180.6194,6425.0
2023-12-22 15:35:00,185.4,185.56,185.35,185.53,12130.0,180.5804,180.7362,180.5317,180.707,12130.0
2023-12-22 15:40:00,185.51,185.56,185.39,185.45,20839.0,180.6875,180.7362,180.5707,180.6291,20839.0
2023-12-22 15:45:00,185.47,185.62,185.4,185.41,19081.0,180.6486,180.7947,180.5804,180.5901,19081.0
2023-12-22 15:50:00,185.44,185.77,185.44,185.69,28429.0,180.6194,180.9408,180.6194,180.8629,28429.0
2023-12-22 15:55:00,185.68,185.82,185.57,185.81,84281.0,180.8531,180.9895,180.746,180.9797,84281.0
2023-12-26 09:30:00,185.27,185.75,185.27,185.58,5917.0,180.4538,180.9213,180.4538,180.7557,5917.0
2023-12-26 09:35:00,185.59,185.95,185.59,185.9,2795.0,180.7655,181.1161,180.7655,181.0674,2795.0
2023-12-26 09:40:00,185.9,185.99,185.75,185.99,1456.0,181.0674,181.1551,180.9213,181.1551,1456.0
2023-12-26 09:45:00,185.99,186.05,185.85,185.85,1163.0,181.1551,181.2135,181.0187,181.0187,1163.0
2023-12-26 09:50:00,185.7,185.86,185.69,185.69,550.0,180.8726,181.0284,180.8629,180.8629,550.0
2023-12-26 09:55:00,185.6,185.77,185.48,185.77,2279.0,180.7752,180.9408,180.6583,180.9408,2279.0
2023-12-26 10:00:00,185.7,186.02,185.7,186.02,3951.0,180.8726,181.1843,180.8726,181.1843,3951.0
2023-12-26 10:05:00,186.03,186.19,186.02,186.19,1637.0,181.194,181.3499,181.1843,181.3499,1637.0
2023-12-26 10:10:00,186.12,186.44,186.12,186.44,1410.0,181.2817,181.5934,181.2817,181.5934,1410.0
2023-12-26 10:15:00,186.38,186.38,186.14,186.14,2480.0,181.5349,181.5349,181.3012,181.3012,2480.0
2023-12-26 10:20:00,186.13,186.23,186.13,186.23,1538.0,181.2914,181.3888,181.2914,181.3888,1538.0
2023-12-26 10:25:00,186.23,186.38,186.22,186.37,2969.0,181.3888,181.5349,181.3791,181.5252,2969.0
2023-12-26 10:30:00,186.32,186.52,186.32,186.45,909.0,181.4765,181.6713,181.4765,181.6031,909.0
2023-12-26 10:35:00,186.52,186.69,186.5,186.55,4788.0,181.6713,181.8369,181.6518,181.7005,4788.0
2023-12-26 10:40:00,186.51,186.56,186.36,186.52,2111.0,181.6615,181.7102,181.5154,181.6713,2111.0
2023-12-26 10:45:00,186.43,186.57,186.34,186.5,3925.0,181.5836,181.72,181.496,181.6518,3925.0
2023-12-26 10:50:00,186.6,186.6,186.48,186.55,795.0,181.7492,181.7492,181.6323,181.7005,795.0
2023-12-26 10:55:00,186.57,186.7,186.54,186.67,1000.0,181.72,181.8466,181.6908,181.8174,1000.0
2023-12-26 11:00:00,186.71,186.77,186.65,186.77,1241.0,181.8563,181.9148,181.7979,181.9148,1241.0
2023-12-26 11:05:00,186.83,186.94,186.77,186.94,1336.0,181.9732,182.0804,181.9148,182.0804,1336.0
2023-12-26 11:10:00,186.86,186.95,186.86,186.95,1581.0,182.0024,182.0901,182.0024,182.0901,1581.0
2023-12-26 11:15:00,186.9,186.9,186.68,186.69,2726.0,182.0414,182.0414,181.8271,181.8369,2726.0
2023-12-26 11:20:00,186.64,186.73,186.6,186.69,1971.0,181.7882,181.8758,181.7492,181.8369,1971.0
2023-12-26 11:25:00,186.62,186.67,186.55,186.59,2072.0,181.7687,181.8174,181.7005,181.7395,2072.0
2023-12-26 11:30:00,186.67,186.67,186.61,186.62,1250.0,181.8174,181.8174,181.7589,181.7687,1250.0
2023-12-26 11:35:00,186.66,186.78,186.65,186.76,1208.0,181.8076,181.9245,181.7979,181.905,1208.0
2023-12-26 11:40:00,186.7,186.9,186.7,186.9,1383.0,181.8466,182.0414,181.8466,182.0414,1383.0
2023-12-26 11:45:00,186.83,186.94,186.82,186.88,1593.0,181.9732,182.0804,181.9635,182.0219,1593.0
2023-12-26 11:50:00,186.86,186.86,186.73,186.74,1292.0,182.0024,182.0024,181.8758,181.8856,1292.0
2023-12-26 11:55:00,186.74,186.78,186.73,186.77,1600.0,181.8856,181.9245,181.8758,181.9148,1600.0
2023-12-26 12:00:00,186.8,186.81,186.7,186.75,2351.0,181.944,181.9537,181.8466,181.8953,2351.0
2023-12-26 12:05:00,186.69,186.83,186.69,186.83,900.0,181.8369,181.9732,181.8369,181.9732,900.0
2023-12-26 12:10:00,186.87,186.89,186.82,186.89,1801.0,182.0122,182.0317,181.9635,182.0317,1801.0
2023-12-26 12:15:00,186.95,186.96,186.87,186.9,2747.0,182.0901,182.0998,182.0122,182.0414,2747.0
2023-12-26 12:20:00,186.85,187.05,186.85,187.05,2510.0,181.9927,182.1875,181.9927,182.1875,2510.0
2023-12-26 12:25:00,186.97,187.06,186.96,186.96,2152.0,182.1096,182.1972,182.0998,182.0998,2152.0
2023-12-26 12:30:00,186.96,187.0,186.86,186.86,2236.0,182.0998,182.1388,182.0024,182.0024,2236.0
2023-12-26 12:35:00,186.86,186.97,186.83,186.97,1184.0,182.0024,182.1096,181.9732,182.1096,1184.0
2023-12-26 12:40:00,186.98,187.16,186.93,187.11,1459.0,182.1193,182.2946,182.0706,182.2459,1459.0
2023-12-26 12:45:00,187.14,187.19,187.09,187.19,1263.0,182.2752,182.3239,182.2265,182.3239,1263.0
2023-12-26 12:50:00,187.12,187.15,187.06,187.14,1208.0,182.2557,182.2849,182.1972,182.2752,1208.0
2023-12-26 12:55:00,187.16,187.16,187.09,187.09,1836.0,182.2946,182.2946,182.2265,182.2265,1836.0
2023-12-26 13:00:00,187.13,187.24,187.13,187.24,1895.0,182.2654,182.3726,182.2654,182.3726,1895.0
2023-12-26 13:05:00,187.23,187.23,187.13,187.13,500.0,182.3628,182.3628,182.2654,182.2654,500.0
2023-12-26 13:10:00,187.17,187.17,187.13,187.17,400.0,182.3044,182.3044,182.2654,182.3044,400.0
2023-12-26 13:15:00,187.06,187.11,186.96,187.01,1899.0,182.1972,182.2459,182.0998,182.1485,1899.0
2023-12-26 13:20:00,186.96,187.03,186.96,186.99,700.0,182.0998,182.168,182.0998,182.1291,700.0
2023-12-26 13:25:00,187.02,187.06,186.97,186.99,2216.0,182.1583,182.1972,182.1096,182.1291,2216.0
2023-12-26 13:30:00,186.93,187.04,186.93,187.04,1810.0,182.0706,182.1778,182.0706,182.1778,1810.0
2023-12-26 13:35:00,187.04,187.09,187.04,187.09,400.0,182.1778,182.2265,182.1778,182.2265,400.0
2023-12-26 13:40:00,187.04,187.21,187.04,187.21,2828.0,182.1778,182.3433,182.1778,182.3433,2828.0
2023-12-26 13:45:00,187.15,187.18,187.07,187.08,2093.0,182.2849,182.3141,182.207,182.2167,2093.0
2023-12-26 13:50:00,187.1,187.12,187.02,187.03,709.0,182.2362,182.2557,182.1583,182.168,709.0
2023-12-26 13:55:00,187.1,187.27,187.04,187.14,4416.0,182.2362,182.4018,182.1778,182.2752,4416.0
2023-12-26 14:00:00,187.13,187.18,187.05,187.12,1227.0,182.2654,182.3141,182.1875,182.2557,1227.0
2023-12-26 14:05:00,187.14,187.19,187.14,187.19,300.0,182.2752,182.3239,182.2752,182.3239,300.0
2023-12-26 14:10:00,187.13,187.2,187.1,187.12,2496.0,182.2654,182.3336,182.2362,182.2557,2496.0
2023-12-26 14:15:00,187.15,187.15,187.05,187.08,1623.0,182.2849,182.2849,182.1875,182.2167,1623.0
2023-12-26 14:20:00,187.06,187.06,186.92,186.97,2745.0,182.1972,182.1972,182.0609,182.1096,2745.0
2023-12-26 14:25:00,186.99,187.06,186.96,187.0,1512.0,182.1291,182.1972,182.0998,182.1388,1512.0
2023-12-26 14:30:00,187.06,187.12,187.04,187.07,1649.0,182.1972,182.2557,182.1778,182.207,1649.0
2023-12-26 14:35:00,187.06,187.09,187.02,187.09,2412.0,182.1972,182.2265,182.1583,182.2265,2412.0
2023-12-26 14:40:00,187.07,187.09,187.06,187.09,777.0,182.207,182.2265,182.1972,182.2265,777.0
2023-12-26 14:45:00,187.12,187.15,187.1,187.15,1088.0,182.2557,182.2849,182.2362,182.2849,1088.0
2023-12-26 14:50:00,187.11,187.13,187.08,187.12,784.0,182.2459,182.2654,182.2167,182.2557,784.0
2023-12-26 14:55:00,187.12,187.24,187.1,187.19,3091.0,182.2557,182.3726,182.2362,182.3239,3091.0
2023-12-26 15:00:00,187.14,187.17,187.13,187.13,823.0,182.2752,182.3044,182.2654,182.2654,823.0
2023-12-26 15:05:00,187.07,187.13,187.07,187.12,1448.0,182.207,182.2654,182.207,182.2557,1448.0
2023-12-26 15:10:00,187.11,187.16,187.05,187.16,3111.0,182.2459,182.2946,182.1875,182.2946,3111.0
2023-12-26 15:15:00,187.12,187.12,187.01,187.07,1378.0,182.2557,182.2557,182.1485,182.207,1378.0
2023-12-26 15:20:00,187.08,187.26,187.06,187.24,2224.0,182.2167,182.392,182.1972,182.3726,2224.0
2023-12-26 15:25:00,187.27,187.42,187.18,187.18,3942.0,182.4018,182.5479,182.3141,182.3141,3942.0
2023-12-26 15:30:00,187.21,187.3,187.15,187.27,3293.0,182.3433,182.431,182.2849,182.4018,3293.0
2023-12-26 15:35:00,187.28,187.32,187.11,187.14,4443.0,182.4115,182.4505,182.2459,182.2752,4443.0
2023-12-26 15:40:00,187.08,187.24,187.08,187.2,2488.0,182.2167,182.3726,182.2167,182.3336,2488.0
2023-12-26 15:45:00,187.21,187.25,187.04,187.06,9000.0,182.3433,182.3823,182.1778,182.1972,9000.0
2023-12-26 15:50:00,187.01,187.26,187.0,187.13,22977.0,182.1485,182.392,182.1388,182.2654,22977.0
2023-12-26 15:55:00,187.09,187.17,186.93,187.07,39545.0,182.2265,182.3044,182.0706,182.207,39545.0
2023-12-27 09:30:00,186.12,186.41,186.12,186.29,10225.0,181.2817,181.5641,181.2817,181.4473,10225.0
2023-12-27 09:35:00,186.58,186.68,186.49,186.68,407.0,181.7297,181.8271,181.6421,181.8271,407.0
2023-12-27 09:40:00,186.7,187.07,186.7,186.86,1126.0,181.8466,182.207,181.8466,182.0024,1126.0
2023-12-27 09:45:00,186.78,186.9,186.7,186.74,2300.0,181.9245,182.0414,181.8466,181.8856,2300.0
2023-12-27 09:50:00,186.84,186.87,186.74,186.86,1176.0,181.983,182.0122,181.8856,182.0024,1176.0
2023-12-27 09:55:00,186.94,186.99,186.83,186.94,4442.0,182.0804,182.1291,181.9732,182.0804,4442.0
2023-12-27 10:00:00,186.96,186.97,186.73,186.91,2288.0,182.0998,182.1096,181.8758,182.0511,2288.0
2023-12-27 10:05:00,186.95,187.05,186.9,187.05,2101.0,182.0901,182.1875,182.0414,182.1875,2101.0
2023-12-27 10:10:00,187.15,187.66,187.15,187.33,5588.0,182.2849,182.7816,182.2849,182.4602,5588.0
2023-12-27 10:15:00,187.6,187.6,187.11,187.11,1500.0,182.7232,182.7232,182.2459,182.2459,1500.0
2023-12-27 10:20:00,187.12,187.36,187.12,187.34,2440.0,182.2557,182.4894,182.2557,182.47,2440.0
2023-12-27 10:25:00,187.37,187.57,187.32,187.46,2128.0,182.4992,182.694,182.4505,182.5868,2128.0
2023-12-27 10:30:00,187.51,187.66,187.51,187.57,1306.0,182.6355,182.7816,182.6355,182.694,1306.0
2023-12-27 10:35:00,187.66,187.66,187.4,187.41,2607.0,182.7816,182.7816,182.5284,182.5381,2607.0
2023-12-27 10:40:00,187.49,187.56,187.48,187.55,800.0,182.6161,182.6842,182.6063,182.6745,800.0
2023-12-27 10:45:00,187.59,187.63,187.4,187.4,1705.0,182.7135,182.7524,182.5284,182.5284,1705.0
2023-12-27 10:50:00,187.35,187.41,187.33,187.4,2136.0,182.4797,182.5381,182.4602,182.5284,2136.0
2023-12-27 10:55:00,187.4,187.49,187.37,187.46,2956.0,182.5284,182.6161,182.4992,182.5868,2956.0
2023-12-27 11:00:00,187.44,187.44,187.33,187.36,1851.0,182.5674,182.5674,182.4602,182.4894,1851.0
2023-12-27 11:05:00,187.41,187.58,187.41,187.49,1525.0,182.5381,182.7037,182.5381,182.6161,1525.0
2023-12-27 11:10:00,187.55,187.65,187.51,187.58,1002.0,182.6745,182.7719,182.6355,182.7037,1002.0
2023-12-27 11:15:00,187.65,187.65,187.43,187.43,2521.0,182.7719,182.7719,182.5576,182.5576,2521.0
2023-12-27 11:20:00,187.44,187.48,187.42,187.48,903.0,182.5674,182.6063,182.5479,182.6063,903.0
2023-12-27 11:25:00,187.46,187.52,187.46,187.52,1011.0,182.5868,182.6453,182.5868,182.6453,1011.0
2023-12-27 11:30:00,187.49,187.49,187.42,187.43,1669.0,182.6161,182.6161,182.5479,182.5576,1669.0
2023-12-27 11:35:00,187.43,187.64,187.39,187.64,2110.0,182.5576,182.7622,182.5187,182.7622,2110.0
2023-12-27 11:40:00,187.62,187.67,187.61,187.67,3106.0,182.7427,182.7914,182.7329,182.7914,3106.0
2023-12-27 11:45:00,187.7,187.76,187.69,187.75,1824.0,182.8206,182.879,182.8109,182.8693,1824.0
2023-12-27 11:50:00,187.79,187.87,187.74,187.82,2595.0,182.9083,182.9862,182.8596,182.9375,2595.0
2023-12-27 11:55:00,187.82,187.86,187.78,187.84,1213.0,182.9375,182.9764,182.8985,182.957,1213.0
2023-12-27 12:00:00,187.78,187.79,187.68,187.68,782.0,182.8985,182.9083,182.8011,182.8011,782.0
2023-12-27 12:05:00,187.63,187.63,187.47,187.52,3070.0,182.7524,182.7524,182.5966,182.6453,3070.0
2023-12-27 12:10:00,187.49,187.65,187.48,187.65,3728.0,182.6161,182.7719,182.6063,182.7719,3728.0
2023-12-27 12:15:00,187.67,187.72,187.61,187.68,4145.0,182.7914,182.8401,182.7329,182.8011,4145.0
2023-12-27 12:20:00,187.71,187.72,187.62,187.62,1681.0,182.8303,182.8401,182.7427,182.7427,1681.0
2023-12-27 12:25:00,187.67,187.73,187.6,187.62,2947.0,182.7914,182.8498,182.7232,182.7427,2947.0
2023-12-27 12:30:00,187.62,187.62,187.54,187.6,2828.0,182.7427,182.7427,182.6648,182.7232,2828.0
2023-12-27 12:35:00,187.58,187.7,187.58,187.7,3808.0,182.7037,182.8206,182.7037,182.8206,3808.0
2023-12-27 12:40:00,187.65,187.65,187.51,187.56,1600.0,182.7719,182.7719,182.6355,182.6842,1600.0
2023-12-27 12:45:00,187.56,187.65,187.51,187.63,2123.0,182.6842,182.7719,182.6355,182.7524,2123.0
2023-12-27 12:50:00,187.62,187.76,187.62,187.76,1830.0,182.7427,182.879,182.7427,182.879,1830.0
2023-12-27 12:55:00,187.74,187.86,187.72,187.75,2712.0,182.8596,182.9764,182.8401,182.8693,2712.0
2023-12-27 13:00:00,187.76,188.05,187.74,188.05,4253.0,182.879,183.1615,182.8596,183.1615,4253.0
2023-12-27 13:05:00,188.02,188.48,188.01,188.47,14570.0,183.1323,183.5803,183.1225,183.5706,14570.0
2023-12-27 13:10:00,188.49,188.49,188.19,188.19,5004.0,183.5901,183.5901,183.2979,183.2979,5004.0
2023-12-27 13:15:00,188.25,188.34,188.22,188.22,2576.0,183.3563,183.444,183.3271,183.3271,2576.0
2023-12-27 13:20:00,188.25,188.39,188.25,188.39,3281.0,183.3563,183.4927,183.3563,183.4927,3281.0
2023-12-27 13:25:00,188.37,188.37,188.19,188.22,3005.0,183.4732,183.4732,183.2979,183.3271,3005.0
2023-12-27 13:30:00,188.24,188.34,188.23,188.33,3802.0,183.3466,183.444,183.3368,183.4342,3802.0
2023-12-27 13:35:00,188.36,188.44,188.36,188.43,2372.0,183.4634,183.5414,183.4634,183.5316,2372.0
2023-12-27 13:40:00,188.41,188.52,188.39,188.51,2891.0,183.5121,183.6193,183.4927,183.6095,2891.0
2023-12-27 13:45:00,188.5,188.54,188.42,188.43,2131.0,183.5998,183.6388,183.5219,183.5316,2131.0
2023-12-27 13:50:00,188.46,188.46,188.37,188.4,2138.0,183.5608,183.5608,183.4732,183.5024,2138.0
2023-12-27 13:55:00,188.4,188.45,188.34,188.44,1742.0,183.5024,183.5511,183.444,183.5414,1742.0
2023-12-27 14:00:00,188.43,188.43,188.18,188.21,2600.0,183.5316,183.5316,183.2881,183.3173,2600.0
2023-12-27 14:05:00,188.16,188.45,188.16,188.45,3737.0,183.2686,183.5511,183.2686,183.5511,3737.0
2023-12-27 14:10:00,188.4,188.4,188.2,188.37,5249.0,183.5024,183.5024,183.3076,183.4732,5249.0
2023-12-27 14:15:00,188.34,188.46,188.27,188.46,2226.0,183.444,183.5608,183.3758,183.5608,2226.0
2023-12-27 14:20:00,188.49,188.55,188.43,188.47,2831.0,183.5901,183.6485,183.5316,183.5706,2831.0
2023-12-27 14:25:00,188.52,188.73,188.52,188.65,2951.0,183.6193,183.8238,183.6193,183.7459,2951.0
2023-12-27 14:30:00,188.62,188.65,188.49,188.5,4016.0,183.7167,183.7459,183.5901,183.5998,4016.0
2023-12-27 14:35:00,188.53,188.53,188.45,188.48,4431.0,183.629,183.629,183.5511,183.5803,4431.0
2023-12-27 14:40:00,188.43,188.48,188.41,188.41,3825.0,183.5316,183.5803,183.5121,183.5121,3825.0
2023-12-27 14:45:00,188.4,188.45,188.38,188.4,2422.0,183.5024,183.5511,183.4829,183.5024,2422.0
2023-12-27 14:50:00,188.41,188.41,188.36,188.37,1728.0,183.5121,183.5121,183.4634,183.4732,1728.0
2023-12-27 14:55:00,188.36,188.52,188.34,188.52,3230.0,183.4634,183.6193,183.444,183.6193,3230.0
2023-12-27 15:00:00,188.51,188.57,188.48,188.54,2239.0,183.6095,183.668,183.5803,183.6388,2239.0
2023-12-27 15:05:00,188.53,188.6,188.46,188.6,2719.0,183.629,183.6972,183.5608,183.6972,2719.0
2023-12-27 15:10:00,188.63,188.65,188.54,188.54,2998.0,183.7264,183.7459,183.6388,183.6388,2998.0
2023-12-27 15:15:00,188.52,188.56,188.49,188.49,5225.0,183.6193,183.6582,183.5901,183.5901,5225.0
2023-12-27 15:20:00,188.5,188.5,188.39,188.41,5511.0,183.5998,183.5998,183.4927,183.5121,5511.0
2023-12-27 15:25:00,188.4,188.4,188.32,188.38,4593.0,183.5024,183.5024,183.4245,183.4829,4593.0
2023-12-27 15:30:00,188.38,188.55,188.32,188.53,5500.0,183.4829,183.6485,183.4245,183.629,5500.0
2023-12-27 15:35:00,188.52,188.56,188.48,188.54,6913.0,183.6193,183.6582,183.5803,183.6388,6913.0
2023-12-27 15:40:00,188.54,188.59,188.4,188.49,6698.0,183.6388,183.6875,183.5024,183.5901,6698.0
2023-12-27 15:45:00,188.49,188.49,188.26,188.33,11829.0,183.5901,183.5901,183.366,183.4342,11829.0
2023-12-27 15:50:00,188.37,188.47,188.22,188.4,28017.0,183.4732,183.5706,183.3271,183.5024,28017.0
2023-12-27 15:55:00,188.41,188.69,188.37,188.69,75786.0,183.5121,183.7849,183.4732,183.7849,75786.0
2023-12-28 09:30:00,188.47,189.46,188.47,189.12,10895.0,183.5706,184.5349,183.5706,184.2037,10895.0
2023-12-28 09:35:00,189.18,189.68,189.18,189.49,1037.0,184.2621,184.7491,184.2621,184.5641,1037.0
2023-12-28 09:40:00,189.41,189.41,189.1,189.1,900.0,184.4862,184.4862,184.1842,184.1842,900.0
2023-12-28 09:45:00,189.03,189.4,189.03,189.4,2097.0,184.116,184.4764,184.116,184.4764,2097.0
2023-12-28 09:50:00,189.4,189.47,189.4,189.44,503.0,184.4764,184.5446,184.4764,184.5154,503.0
2023-12-28 09:55:00,189.52,189.6,189.22,189.33,1429.0,184.5933,184.6712,184.3011,184.4082,1429.0
2023-12-28 10:00:00,189.31,189.53,189.23,189.23,4368.0,184.3888,184.603,184.3108,184.3108,4368.0
2023-12-28 10:05:00,189.23,189.38,189.23,189.38,952.0,184.3108,184.4569,184.3108,184.4569,952.0
2023-12-28 10:10:00,189.23,189.56,189.22,189.56,3325.0,184.3108,184.6323,184.3011,184.6323,3325.0
2023-12-28 10:15:00,189.66,189.7,189.42,189.52,7319.0,184.7297,184.7686,184.4959,184.5933,7319.0
2023-12-28 10:20:00,189.55,189.56,189.31,189.4,1882.0,184.6225,184.6323,184.3888,184.4764,1882.0
2023-12-28 10:25:00,189.39,189.4,189.15,189.15,915.0,184.4667,184.4764,184.2329,184.2329,915.0
2023-12-28 10:30:00,189.26,189.59,189.25,189.59,2204.0,184.3401,184.6615,184.3303,184.6615,2204.0
2023-12-28 10:35:00,189.56,189.63,189.53,189.63,1553.0,184.6323,184.7004,184.603,184.7004,1553.0
2023-12-28 10:40:00,189.63,189.75,189.6,189.72,2642.0,184.7004,184.8173,184.6712,184.7881,2642.0
2023-12-28 10:45:00,189.72,189.72,189.39,189.58,3719.0,184.7881,184.7881,184.4667,184.6517,3719.0
2023-12-28 10:50:00,189.66,189.74,189.52,189.52,3000.0,184.7297,184.8076,184.5933,184.5933,3000.0
2023-12-28 10:55:00,189.56,189.61,189.34,189.37,1400.0,184.6323,184.681,184.418,184.4472,1400.0
2023-12-28 11:00:00,189.42,189.62,189.42,189.54,2464.0,184.4959,184.6907,184.4959,184.6128,2464.0
2023-12-28 11:05:00,189.6,189.75,189.6,189.71,1303.0,184.6712,184.8173,184.6712,184.7784,1303.0
2023-12-28 11:10:00,189.64,189.68,189.64,189.68,300.0,184.7102,184.7491,184.7102,184.7491,300.0
2023-12-28 11:15:00,189.58,189.59,189.45,189.52,2396.0,184.6517,184.6615,184.5251,184.5933,2396.0
2023-12-28 11:20:00,189.53,189.65,189.53,189.65,2121.0,184.603,184.7199,184.603,184.7199,2121.0
2023-12-28 11:25:00,189.66,189.68,189.57,189.61,3769.0,184.7297,184.7491,184.642,184.681,3769.0
2023-12-28 11:30:00,189.64,189.71,189.56,189.56,1327.0,184.7102,184.7784,184.6323,184.6323,1327.0
2023-12-28 11:35:00,189.59,189.61,189.52,189.54,2801.0,184.6615,184.681,184.5933,184.6128,2801.0
2023-12-28 11:40:00,189.55,189.61,189.53,189.55,1962.0,184.6225,184.681,184.603,184.6225,1962.0
2023-12-28 11:45:00,189.58,189.6,189.58,189.58,600.0,184.6517,184.6712,184.6517,184.6517,600.0
2023-12-28 11:50:00,189.59,189.59,189.49,189.59,3075.0,184.6615,184.6615,184.5641,184.6615,3075.0
2023-12-28 11:55:00,189.62,189.64,189.46,189.53,2932.0,184.6907,184.7102,184.5349,184.603,2932.0
2023-12-28 12:00:00,189.53,189.55,189.34,189.34,2385.0,184.603,184.6225,184.418,184.418,2385.0
2023-12-28 12:05:00,189.35,189.51,189.34,189.47,1635.0,184.4277,184.5836,184.418,184.5446,1635.0
2023-12-28 12:10:00,189.48,189.52,189.35,189.4,3541.0,184.5543,184.5933,184.4277,184.4764,3541.0
2023-12-28 12:15:00,189.39,189.49,189.34,189.34,2657.0,184.4667,184.5641,184.418,184.418,2657.0
2023-12-28 12:20:00,189.31,189.42,189.31,189.42,2048.0,184.3888,184.4959,184.3888,184.4959,2048.0
2023-12-28 12:25:00,189.47,189.47,189.38,189.38,1097.0,184.5446,184.5446,184.4569,184.4569,1097.0
2023-12-28 12:30:00,189.35,189.35,189.27,189.27,1772.0,184.4277,184.4277,184.3498,184.3498,1772.0
2023-12-28 12:35:00,189.29,189.45,189.29,189.43,3380.0,184.3693,184.5251,184.3693,184.5056,3380.0
2023-12-28 12:40:00,189.43,189.56,189.42,189.56,2374.0,184.5056,184.6323,184.4959,184.6323,2374.0
2023-12-28 12:45:00,189.55,189.65,189.55,189.65,1917.0,184.6225,184.7199,184.6225,184.7199,1917.0
2023-12-28 12:50:00,189.7,189.7,189.59,189.59,1645.0,184.7686,184.7686,184.6615,184.6615,1645.0
2023-12-28 12:55:00,189.58,189.66,189.54,189.55,1956.0,184.6517,184.7297,184.6128,184.6225,1956.0
2023-12-28 13:00:00,189.56,189.58,189.38,189.42,2128.0,184.6323,184.6517,184.4569,184.4959,2128.0
2023-12-28 13:05:00,189.45,189.48,189.43,189.44,2742.0,184.5251,184.5543,184.5056,184.5154,2742.0
2023-12-28 13:10:00,189.48,189.57,189.43,189.51,3832.0,184.5543,184.642,184.5056,184.5836,3832.0
2023-12-28 13:15:00,189.51,189.63,189.5,189.63,1290.0,184.5836,184.7004,184.5738,184.7004,1290.0
2023-12-28 13:20:00,189.7,189.7,189.51,189.64,2151.0,184.7686,184.7686,184.5836,184.7102,2151.0
2023-12-28 13:25:00,189.61,189.62,189.51,189.52,1245.0,184.681,184.6907,184.5836,184.5933,1245.0
2023-12-28 13:30:00,189.56,189.59,189.54,189.54,835.0,184.6323,184.6615,184.6128,184.6128,835.0
2023-12-28 13:35:00,189.56,189.7,189.54,189.68,1907.0,184.6323,184.7686,184.6128,184.7491,1907.0
2023-12-28 13:40:00,189.57,189.6,189.53,189.54,1300.0,184.642,184.6712,184.603,184.6128,1300.0
2023-12-28 13:45:00,189.54,189.64,189.54,189.56,1995.0,184.6128,184.7102,184.6128,184.6323,1995.0
2023-12-28 13:50:00,189.59,189.59,189.53,189.56,1117.0,184.6615,184.6615,184.603,184.6323,1117.0
2023-12-28 13:55:00,189.51,189.54,189.48,189.54,1223.0,184.5836,184.6128,184.5543,184.6128,1223.0
2023-12-28 14:00:00,189.54,189.58,189.52,189.53,1660.0,184.6128,184.6517,184.5933,184.603,1660.0
2023-12-28 14:05:00,189.55,189.61,189.52,189.6,3229.0,184.6225,184.681,184.5933,184.6712,3229.0
2023-12-28 14:10:00,189.61,189.74,189.6,189.73,3126.0,184.681,184.8076,184.6712,184.7978,3126.0
2023-12-28 14:15:00,189.73,189.75,189.7,189.71,770.0,184.7978,184.8173,184.7686,184.7784,770.0
2023-12-28 14:20:00,189.68,189.7,189.62,189.65,2559.0,184.7491,184.7686,184.6907,184.7199,2559.0
2023-12-28 14:25:00,189.68,189.73,189.66,189.73,1973.0,184.7491,184.7978,184.7297,184.7978,1973.0
2023-12-28 14:30:00,189.73,189.83,189.67,189.7,2506.0,184.7978,184.8952,184.7394,184.7686,2506.0
2023-12-28 14:35:00,189.73,189.75,189.68,189.74,1043.0,184.7978,184.8173,184.7491,184.8076,1043.0
2023-12-28 14:40:00,189.69,189.69,189.57,189.61,1809.0,184.7589,184.7589,184.642,184.681,1809.0
2023-12-28 14:45:00,189.62,189.68,189.62,189.68,2175.0,184.6907,184.7491,184.6907,184.7491,2175.0
2023-12-28 14:50:00,189.68,189.69,189.56,189.58,2311.0,184.7491,184.7589,184.6323,184.6517,2311.0
2023-12-28 14:55:00,189.58,189.74,189.57,189.7,2240.0,184.6517,184.8076,184.642,184.7686,2240.0
2023-12-28 15:00:00,189.71,189.85,189.67,189.85,6494.0,184.7784,184.9147,184.7394,184.9147,6494.0
2023-12-28 15:05:00,189.88,189.92,189.76,189.76,3400.0,184.9439,184.9829,184.8271,184.8271,3400.0
2023-12-28 15:10:00,189.76,189.81,189.7,189.81,5396.0,184.8271,184.8758,184.7686,184.8758,5396.0
2023-12-28 15:15:00,189.78,189.81,189.69,189.8,5342.0,184.8465,184.8758,184.7589,184.866,5342.0
2023-12-28 15:20:00,189.83,189.85,189.66,189.71,4902.0,184.8952,184.9147,184.7297,184.7784,4902.0
2023-12-28 15:25:00,189.72,189.75,189.65,189.69,3284.0,184.7881,184.8173,184.7199,184.7589,3284.0
2023-12-28 15:30:00,189.72,189.74,189.68,189.7,3807.0,184.7881,184.8076,184.7491,184.7686,3807.0
2023-12-28 15:35:00,189.71,189.87,189.71,189.86,8338.0,184.7784,184.9342,184.7784,184.9245,8338.0
2023-12-28 15:40:00,189.88,189.92,189.84,189.92,5632.0,184.9439,184.9829,184.905,184.9829,5632.0
2023-12-28 15:45:00,189.92,189.94,189.8,189.82,14421.0,184.9829,185.0024,184.866,184.8855,14421.0
2023-12-28 15:50:00,189.78,189.82,189.48,189.48,26605.0,184.8465,184.8855,184.5543,184.5543,26605.0
2023-12-28 15:55:00,189.46,189.53,189.24,189.31,80942.0,184.5349,184.603,184.3206,184.3888,80942.0
2023-12-29 09:30:00,189.34,189.61,189.02,189.15,12331.0,184.418,184.681,184.1063,184.2329,12331.0
2023-12-29 09:35:00,188.85,188.85,188.81,188.81,624.0,183.9407,183.9407,183.9018,183.9018,624.0
2023-12-29 09:40:00,189.25,189.34,189.24,189.28,1265.0,184.3303,184.418,184.3206,184.3595,1265.0
2023-12-29 09:45:00,189.41,189.55,189.11,189.11,5754.0,184.4862,184.6225,184.194,184.194,5754.0
2023-12-29 09:50:00,189.26,189.3,189.26,189.29,261.0,184.3401,184.379,184.3401,184.3693,261.0
2023-12-29 09:55:00,189.4,189.5,189.24,189.5,3578.0,184.4764,184.5738,184.3206,184.5738,3578.0
2023-12-29 10:00:00,189.52,189.76,189.51,189.76,3349.0,184.5933,184.8271,184.5836,184.8271,3349.0
2023-12-29 10:05:00,189.73,189.75,189.57,189.61,2707.0,184.7978,184.8173,184.642,184.681,2707.0
2023-12-29 10:10:00,189.61,189.61,189.42,189.43,1069.0,184.681,184.681,184.4959,184.5056,1069.0
2023-12-29 10:15:00,189.75,189.82,189.74,189.82,1738.0,184.8173,184.8855,184.8076,184.8855,1738.0
2023-12-29 10:20:00,189.77,189.93,189.76,189.93,1728.0,184.8368,184.9926,184.8271,184.9926,1728.0
2023-12-29 10:25:00,189.96,190.14,189.81,190.13,4313.0,185.0219,185.1972,184.8758,185.1874,4313.0
2023-12-29 10:30:00,190.11,190.16,190.01,190.09,2060.0,185.168,185.2167,185.0706,185.1485,2060.0
2023-12-29 10:35:00,190.15,190.19,189.94,189.98,2701.0,185.2069,185.2459,185.0024,185.0413,2701.0
2023-12-29 10:40:00,189.99,190.23,189.89,190.22,4077.0,185.0511,185.2848,184.9537,185.2751,4077.0
2023-12-29 10:45:00,190.24,190.27,189.85,190.23,2622.0,185.2946,185.3238,184.9147,185.2848,2622.0
2023-12-29 10:50:00,190.21,190.23,190.11,190.18,2421.0,185.2654,185.2848,185.168,185.2361,2421.0
2023-12-29 10:55:00,190.16,190.17,190.08,190.14,1914.0,185.2167,185.2264,185.1387,185.1972,1914.0
2023-12-29 11:00:00,190.14,190.27,190.12,190.23,5102.0,185.1972,185.3238,185.1777,185.2848,5102.0
2023-12-29 11:05:00,190.18,190.42,190.14,190.32,5706.0,185.2361,185.4699,185.1972,185.3725,5706.0
2023-12-29 11:10:00,190.31,190.45,190.3,190.4,3019.0,185.3628,185.4991,185.353,185.4504,3019.0
2023-12-29 11:15:00,190.44,190.44,190.05,190.06,4216.0,185.4894,185.4894,185.1095,185.1193,4216.0
2023-12-29 11:20:00,190.13,190.27,189.99,190.22,3666.0,185.1874,185.3238,185.0511,185.2751,3666.0
2023-12-29 11:25:00,190.22,190.26,189.93,189.96,3607.0,185.2751,185.3141,184.9926,185.0219,3607.0
2023-12-29 11:30:00,189.93,190.08,189.93,190.02,4075.0,184.9926,185.1387,184.9926,185.0803,4075.0
2023-12-29 11:35:00,189.93,189.99,189.85,189.97,2937.0,184.9926,185.0511,184.9147,185.0316,2937.0
2023-12-29 11:40:00,190.06,190.06,189.99,189.99,723.0,185.1193,185.1193,185.0511,185.0511,723.0
2023-12-29 11:45:00,189.9,189.91,189.82,189.83,1635.0,184.9634,184.9732,184.8855,184.8952,1635.0
2023-12-29 11:50:00,189.79,189.79,189.35,189.35,3455.0,184.8563,184.8563,184.4277,184.4277,3455.0
2023-12-29 11:55:00,189.39,189.59,189.37,189.56,3307.0,184.4667,184.6615,184.4472,184.6323,3307.0
2023-12-29 12:00:00,189.56,189.65,189.4,189.4,4361.0,184.6323,184.7199,184.4764,184.4764,4361.0
2023-12-29 12:05:00,189.38,189.52,189.35,189.52,2584.0,184.4569,184.5933,184.4277,184.5933,2584.0
2023-12-29 12:10:00,189.52,189.6,189.5,189.6,1872.0,184.5933,184.6712,184.5738,184.6712,1872.0
2023-12-29 12:15:00,189.62,189.67,189.51,189.64,2405.0,184.6907,184.7394,184.5836,184.7102,2405.0
2023-12-29 12:20:00,189.7,189.73,189.56,189.69,3352.0,184.7686,184.7978,184.6323,184.7589,3352.0
2023-12-29 12:25:00,189.69,189.77,189.69,189.71,1592.0,184.7589,184.8368,184.7589,184.7784,1592.0
2023-12-29 12:30:00,189.75,189.8,189.71,189.71,1964.0,184.8173,184.866,184.7784,184.7784,1964.0
2023-12-29 12:35:00,189.78,190.08,189.78,190.03,2714.0,184.8465,185.1387,184.8465,185.09,2714.0
2023-12-29 12:40:00,190.04,190.09,189.96,190.06,2758.0,185.0998,185.1485,185.0219,185.1193,2758.0
2023-12-29 12:45:00,190.09,190.14,189.89,189.92,3606.0,185.1485,185.1972,184.9537,184.9829,3606.0
2023-12-29 12:50:00,189.95,189.99,189.95,189.96,431.0,185.0121,185.0511,185.0121,185.0219,431.0
2023-12-29 12:55:00,189.95,190.11,189.94,190.07,2026.0,185.0121,185.168,185.0024,185.129,2026.0
2023-12-29 13:00:00,190.1,190.28,190.08,190.24,3212.0,185.1582,185.3335,185.1387,185.2946,3212.0
2023-12-29 13:05:00,190.24,190.25,190.16,190.22,2821.0,185.2946,185.3043,185.2167,185.2751,2821.0
2023-12-29 13:10:00,190.25,190.32,190.24,190.25,2124.0,185.3043,185.3725,185.2946,185.3043,2124.0
2023-12-29 13:15:00,190.27,190.27,190.15,190.19,4363.0,185.3238,185.3238,185.2069,185.2459,4363.0
2023-12-29 13:20:00,190.14,190.23,190.08,190.08,1728.0,185.1972,185.2848,185.1387,185.1387,1728.0
2023-12-29 13:25:00,190.13,190.24,190.12,190.19,1521.0,185.1874,185.2946,185.1777,185.2459,1521.0
2023-12-29 13:30:00,190.27,190.38,190.27,190.31,1930.0,185.3238,185.4309,185.3238,185.3628,1930.0
2023-12-29 13:35:00,190.31,190.39,190.31,190.32,2300.0,185.3628,185.4407,185.3628,185.3725,2300.0
2023-12-29 13:40:00,190.31,190.35,190.27,190.34,2697.0,185.3628,185.4017,185.3238,185.392,2697.0
2023-12-29 13:45:00,190.28,190.31,190.23,190.3,1845.0,185.3335,185.3628,185.2848,185.353,1845.0
2023-12-29 13:50:00,190.27,190.38,190.2,190.2,3909.0,185.3238,185.4309,185.2556,185.2556,3909.0
2023-12-29 13:55:00,190.13,190.2,190.1,190.16,3801.0,185.1874,185.2556,185.1582,185.2167,3801.0
2023-12-29 14:00:00,190.17,190.25,190.17,190.25,2586.0,185.2264,185.3043,185.2264,185.3043,2586.0
2023-12-29 14:05:00,190.26,190.31,190.19,190.22,2078.0,185.3141,185.3628,185.2459,185.2751,2078.0
2023-12-29 14:10:00,190.23,190.23,190.16,190.18,4531.0,185.2848,185.2848,185.2167,185.2361,4531.0
2023-12-29 14:15:00,190.19,190.32,190.17,190.32,3564.0,185.2459,185.3725,185.2264,185.3725,3564.0
2023-12-29 14:20:00,190.34,190.44,190.34,190.37,2241.0,185.392,185.4894,185.392,185.4212,2241.0
2023-12-29 14:25:00,190.44,190.46,190.34,190.4,2488.0,185.4894,185.5089,185.392,185.4504,2488.0
2023-12-29 14:30:00,190.43,190.52,190.42,190.52,935.0,185.4796,185.5673,185.4699,185.5673,935.0
2023-12-29 14:35:00,190.48,190.54,190.48,190.51,1666.0,185.5283,185.5868,185.5283,185.5576,1666.0
2023-12-29 14:40:00,190.5,190.6,190.48,190.6,2000.0,185.5478,185.6452,185.5283,185.6452,2000.0
2023-12-29 14:45:00,190.6,190.65,190.6,190.61,2651.0,185.6452,185.6939,185.6452,185.655,2651.0
2023-12-29 14:50:00,190.56,190.6,190.54,190.57,2608.0,185.6063,185.6452,185.5868,185.616,2608.0
2023-12-29 14:55:00,190.57,190.58,190.51,190.52,2168.0,185.616,185.6257,185.5576,185.5673,2168.0
2023-12-29 15:00:00,190.48,190.53,190.46,190.52,2806.0,185.5283,185.577,185.5089,185.5673,2806.0
2023-12-29 15:05:00,190.49,190.69,190.47,190.6,2707.0,185.5381,185.7329,185.5186,185.6452,2707.0
2023-12-29 15:10:00,190.62,190.66,190.52,190.64,4681.0,185.6647,185.7037,185.5673,185.6842,4681.0
2023-12-29 15:15:00,190.62,190.73,190.59,190.61,3011.0,185.6647,185.7718,185.6355,185.655,3011.0
2023-12-29 15:20:00,190.56,190.63,190.51,190.6,2578.0,185.6063,185.6744,185.5576,185.6452,2578.0
2023-12-29 15:25:00,190.61,190.71,190.59,190.7,3038.0,185.655,185.7524,185.6355,185.7426,3038.0
2023-12-29 15:30:00,190.68,190.77,190.62,190.64,3569.0,185.7231,185.8108,185.6647,185.6842,3569.0
2023-12-29 15:35:00,190.66,190.72,190.62,190.72,2907.0,185.7037,185.7621,185.6647,185.7621,2907.0
2023-12-29 15:40:00,190.71,190.82,190.68,190.69,7140.0,185.7524,185.8595,185.7231,185.7329,7140.0
2023-12-29 15:45:00,190.63,190.71,190.51,190.58,10145.0,185.6744,185.7524,185.5576,185.6257,10145.0
2023-12-29 15:50:00,190.6,190.68,190.25,190.25,26408.0,185.6452,185.7231,185.3043,185.3043,26408.0
2023-12-29 15:55:00,190.29,190.67,190.19,190.51,59899.0,185.3433,185.7134,185.2459,185.5576,59899.0
2024-01-02 09:30:00,190.2,191.83,190.2,191.69,20464.0,185.2556,186.8432,185.2556,186.7069,20464.0
2024-01-02 09:35:00,191.77,191.89,191.51,191.71,4064.0,186.7848,186.9017,186.5316,186.7264,4064.0
2024-01-02 09:40:00,191.6,192.22,191.4,191.49,4992.0,186.6192,187.2231,186.4244,186.5121,4992.0
2024-01-02 09:45:00,191.7,192.12,191.67,191.97,9085.0,186.7166,187.1257,186.6874,186.9796,9085.0
2024-01-02 09:50:00,191.92,192.0,191.49,191.75,4650.0,186.9309,187.0088,186.5121,186.7653,4650.0
2024-01-02 09:55:00,191.91,192.29,191.83,192.19,14524.0,186.9212,187.2913,186.8432,187.1939,14524.0
2024-01-02 10:00:00,192.27,192.35,191.58,191.59,14058.0,187.2718,187.3497,186.5997,186.6095,14058.0
2024-01-02 10:05:00,191.75,191.95,191.55,191.55,5059.0,186.7653,186.9601,186.5705,186.5705,5059.0
2024-01-02 10:10:00,191.64,191.95,191.59,191.91,7148.0,186.6582,186.9601,186.6095,186.9212,7148.0
2024-01-02 10:15:00,191.86,191.86,191.44,191.46,8263.0,186.8725,186.8725,186.4634,186.4829,8263.0
2024-01-02 10:20:00,191.48,191.78,191.32,191.37,12481.0,186.5023,186.7945,186.3465,186.3952,12481.0
2024-01-02 10:25:00,191.42,191.58,191.3,191.49,13883.0,186.4439,186.5997,186.327,186.5121,13883.0
2024-01-02 10:30:00,191.53,191.58,191.4,191.56,5938.0,186.551,186.5997,186.4244,186.5803,5938.0
2024-01-02 10:35:00,191.57,191.81,191.53,191.64,6582.0,186.59,186.8238,186.551,186.6582,6582.0
2024-01-02 10:40:00,191.64,191.97,191.64,191.97,10743.0,186.6582,186.9796,186.6582,186.9796,10743.0
2024-01-02 10:45:00,191.94,192.24,191.89,192.24,4226.0,186.9504,187.2426,186.9017,187.2426,4226.0
2024-01-02 10:50:00,192.25,192.31,191.98,192.04,4621.0,187.2523,187.3108,186.9893,187.0478,4621.0
2024-01-02 10:55:00,192.02,192.12,191.78,192.12,15581.0,187.0283,187.1257,186.7945,187.1257,15581.0
2024-01-02 11:00:00,192.09,192.28,192.02,192.24,4998.0,187.0965,187.2815,187.0283,187.2426,4998.0
2024-01-02 11:05:00,192.33,192.33,192.03,192.1,1396.0,187.3302,187.3302,187.038,187.1062,1396.0
2024-01-02 11:10:00,192.14,192.15,191.84,191.98,12001.0,187.1452,187.1549,186.853,186.9893,12001.0
2024-01-02 11:15:00,191.89,192.18,191.89,191.98,5362.0,186.9017,187.1841,186.9017,186.9893,5362.0
2024-01-02 11:20:00,191.98,191.98,191.87,191.92,1432.0,186.9893,186.9893,186.8822,186.9309,1432.0
2024-01-02 11:25:00,191.95,192.0,191.9,192.0,5809.0,186.9601,187.0088,186.9114,187.0088,5809.0
2024-01-02 11:30:00,191.98,192.1,191.94,192.08,2871.0,186.9893,187.1062,186.9504,187.0867,2871.0
2024-01-02 11:35:00,192.07,192.07,191.84,191.84,2981.0,187.077,187.077,186.853,186.853,2981.0
2024-01-02 11:40:00,191.8,191.96,191.78,191.96,2119.0,186.814,186.9699,186.7945,186.9699,2119.0
2024-01-02 11:45:00,191.97,192.18,191.96,192.06,3967.0,186.9796,187.1841,186.9699,187.0673,3967.0
2024-01-02 11:50:00,192.09,192.23,192.05,192.16,1908.0,187.0965,187.2328,187.0575,187.1647,1908.0
2024-01-02 11:55:00,192.16,192.21,191.96,192.06,2432.0,187.1647,187.2134,186.9699,187.0673,2432.0
2024-01-02 12:00:00,192.07,192.09,191.91,191.91,2704.0,187.077,187.0965,186.9212,186.9212,2704.0
2024-01-02 12:05:00,191.93,192.17,191.89,192.1,3183.0,186.9406,187.1744,186.9017,187.1062,3183.0
2024-01-02 12:10:00,192.15,192.54,192.13,192.46,10971.0,187.1549,187.5348,187.1354,187.4569,10971.0
2024-01-02 12:15:00,192.44,192.58,192.24,192.27,7943.0,187.4374,187.5737,187.2426,187.2718,7943.0
2024-01-02 12:20:00,192.27,192.33,192.06,192.17,5839.0,187.2718,187.3302,187.0673,187.1744,5839.0
2024-01-02 12:25:00,192.19,192.3,192.18,192.26,3530.0,187.1939,187.301,187.1841,187.2621,3530.0
2024-01-02 12:30:00,192.3,192.35,192.14,192.14,2264.0,187.301,187.3497,187.1452,187.1452,2264.0
2024-01-02 12:35:00,192.21,192.33,192.19,192.19,4044.0,187.2134,187.3302,187.1939,187.1939,4044.0
2024-01-02 12:40:00,192.23,192.24,192.05,192.09,6122.0,187.2328,187.2426,187.0575,187.0965,6122.0
2024-01-02 12:45:00,192.08,192.24,192.04,192.16,7868.0,187.0867,187.2426,187.0478,187.1647,7868.0
2024-01-02 12:50:00,192.16,192.26,191.97,192.06,5185.0,187.1647,187.2621,186.9796,187.0673,5185.0
2024-01-02 12:55:00,192.03,192.06,191.95,192.05,1208.0,187.038,187.0673,186.9601,187.0575,1208.0
2024-01-02 13:00:00,192.06,192.15,191.91,192.08,6898.0,187.0673,187.1549,186.9212,187.0867,6898.0
2024-01-02 13:05:00,192.07,192.12,192.05,192.07,1848.0,187.077,187.1257,187.0575,187.077,1848.0
2024-01-02 13:10:00,192.07,192.09,191.99,191.99,1432.0,187.077,187.0965,186.9991,186.9991,1432.0
2024-01-02 13:15:00,192.04,192.16,191.93,192.05,5571.0,187.0478,187.1647,186.9406,187.0575,5571.0
2024-01-02 13:20:00,192.03,192.04,191.84,192.03,6479.0,187.038,187.0478,186.853,187.038,6479.0
2024-01-02 13:25:00,192.03,192.09,191.92,191.93,6648.0,187.038,187.0965,186.9309,186.9406,6648.0
2024-01-02 13:30:00,191.92,191.96,191.8,191.93,8808.0,186.9309,186.9699,186.814,186.9406,8808.0
2024-01-02 13:35:00,191.93,192.07,191.9,192.01,6755.0,186.9406,187.077,186.9114,187.0186,6755.0
2024-01-02 13:40:00,192.03,192.04,191.84,191.94,10742.0,187.038,187.0478,186.853,186.9504,10742.0
2024-01-02 13:45:00,191.97,192.06,191.91,192.01,3482.0,186.9796,187.0673,186.9212,187.0186,3482.0
2024-01-02 13:50:00,192.03,192.24,192.03,192.2,3680.0,187.038,187.2426,187.038,187.2036,3680.0
2024-01-02 13:55:00,192.25,192.41,192.25,192.37,2204.0,187.2523,187.4082,187.2523,187.3692,2204.0
2024-01-02 14:00:00,192.33,192.5,192.33,192.48,10836.0,187.3302,187.4958,187.3302,187.4763,10836.0
2024-01-02 14:05:00,192.49,192.5,192.28,192.32,5386.0,187.4861,187.4958,187.2815,187.3205,5386.0
2024-01-02 14:10:00,192.28,192.29,192.19,192.23,1100.0,187.2815,187.2913,187.1939,187.2328,1100.0
2024-01-02 14:15:00,192.29,192.33,192.2,192.21,4227.0,187.2913,187.3302,187.2036,187.2134,4227.0
2024-01-02 14:20:00,192.2,192.3,192.17,192.28,6145.0,187.2036,187.301,187.1744,187.2815,6145.0
2024-01-02 14:25:00,192.29,192.3,192.07,192.15,3608.0,187.2913,187.301,187.077,187.1549,3608.0
2024-01-02 14:30:00,192.08,192.19,192.0,192.0,2871.0,187.0867,187.1939,187.0088,187.0088,2871.0
2024-01-02 14:35:00,191.96,192.11,191.96,192.03,5145.0,186.9699,187.116,186.9699,187.038,5145.0
2024-01-02 14:40:00,192.02,192.02,191.88,191.9,4510.0,187.0283,187.0283,186.8919,186.9114,4510.0
2024-01-02 14:45:00,191.86,192.03,191.85,191.92,6900.0,186.8725,187.038,186.8627,186.9309,6900.0
2024-01-02 14:50:00,191.93,191.98,191.7,191.72,7219.0,186.9406,186.9893,186.7166,186.7361,7219.0
2024-01-02 14:55:00,191.73,191.83,191.7,191.77,8200.0,186.7458,186.8432,186.7166,186.7848,8200.0
2024-01-02 15:00:00,191.74,192.04,191.72,192.03,6785.0,186.7556,187.0478,186.7361,187.038,6785.0
2024-01-02 15:05:00,191.93,191.95,191.79,191.89,6867.0,186.9406,186.9601,186.8043,186.9017,6867.0
2024-01-02 15:10:00,191.8,191.84,191.66,191.78,6851.0,186.814,186.853,186.6777,186.7945,6851.0
2024-01-02 15:15:00,191.73,191.73,191.56,191.61,3340.0,186.7458,186.7458,186.5803,186.629,3340.0
2024-01-02 15:20:00,191.58,191.78,191.58,191.7,6040.0,186.5997,186.7945,186.5997,186.7166,6040.0
2024-01-02 15:25:00,191.7,191.97,191.68,191.91,2950.0,186.7166,186.9796,186.6971,186.9212,2950.0
2024-01-02 15:30:00,191.9,191.9,191.73,191.86,7782.0,186.9114,186.9114,186.7458,186.8725,7782.0
2024-01-02 15:35:00,191.9,191.91,191.75,191.75,5349.0,186.9114,186.9212,186.7653,186.7653,5349.0
2024-01-02 15:40:00,191.73,191.77,191.53,191.63,19218.0,186.7458,186.7848,186.551,186.6484,19218.0
2024-01-02 15:45:00,191.63,191.72,191.35,191.35,35029.0,186.6484,186.7361,186.3757,186.3757,35029.0
2024-01-02 15:50:00,191.45,191.78,191.35,191.67,57448.0,186.4731,186.7945,186.3757,186.6874,57448.0
2024-01-02 15:55:00,191.66,191.71,191.3,191.49,156031.0,186.6777,186.7264,186.327,186.5121,156031.0
2024-01-03 09:30:00,191.5,192.99,191.5,192.9,17593.0,186.5218,187.9731,186.5218,187.8854,17593.0
2024-01-03 09:35:00,192.56,192.69,192.09,192.34,1585.0,187.5543,187.6809,187.0965,187.34,1585.0
2024-01-03 09:40:00,192.19,192.52,191.88,191.93,3044.0,187.1939,187.5153,186.8919,186.9406,3044.0
2024-01-03 09:45:00,191.8,192.42,191.8,192.11,6217.0,186.814,187.4179,186.814,187.116,6217.0
2024-01-03 09:50:00,192.35,192.52,191.94,192.46,7245.0,187.3497,187.5153,186.9504,187.4569,7245.0
2024-01-03 09:55:00,192.49,192.7,192.43,192.63,5188.0,187.4861,187.6906,187.4276,187.6224,5188.0
2024-01-03 10:00:00,192.58,192.96,192.24,192.88,11015.0,187.5737,187.9439,187.2426,187.8659,11015.0
2024-01-03 10:05:00,192.95,193.03,192.55,192.79,25559.0,187.9341,188.012,187.5445,187.7783,25559.0
2024-01-03 10:10:00,192.76,193.2,192.25,192.33,11773.0,187.7491,188.1776,187.2523,187.3302,11773.0
2024-01-03 10:15:00,192.26,192.51,192.1,192.24,7302.0,187.2621,187.5056,187.1062,187.2426,7302.0
2024-01-03 10:20:00,192.45,192.71,192.36,192.71,4393.0,187.4471,187.7004,187.3595,187.7004,4393.0
2024-01-03 10:25:00,192.7,192.97,192.61,192.88,4131.0,187.6906,187.9536,187.603,187.8659,4131.0
2024-01-03 10:30:00,192.87,193.25,192.81,193.25,8464.0,187.8562,188.2263,187.7978,188.2263,8464.0
2024-01-03 10:35:00,193.24,193.24,193.02,193.02,7098.0,188.2166,188.2166,188.0023,188.0023,7098.0
2024-01-03 10:40:00,192.98,193.02,192.58,192.74,6453.0,187.9633,188.0023,187.5737,187.7296,6453.0
2024-01-03 10:45:00,192.65,192.96,192.63,192.72,8192.0,187.6419,187.9439,187.6224,187.7101,8192.0
2024-01-03 10:50:00,192.75,192.76,192.57,192.73,5272.0,187.7393,187.7491,187.564,187.7198,5272.0
2024-01-03 10:55:00,192.67,192.91,192.64,192.65,4544.0,187.6614,187.8952,187.6322,187.6419,4544.0
2024-01-03 11:00:00,192.65,192.78,192.54,192.56,6071.0,187.6419,187.7685,187.5348,187.5543,6071.0
2024-01-03 11:05:00,192.68,193.16,192.67,193.07,2437.0,187.6711,188.1387,187.6614,188.051,2437.0
2024-01-03 11:10:00,193.07,193.07,192.75,192.79,2313.0,188.051,188.051,187.7393,187.7783,2313.0
2024-01-03 11:15:00,192.85,192.86,192.58,192.82,5953.0,187.8367,187.8465,187.5737,187.8075,5953.0
2024-01-03 11:20:00,192.81,192.97,192.8,192.8,3900.0,187.7978,187.9536,187.788,187.788,3900.0
2024-01-03 11:25:00,192.88,192.88,192.55,192.55,2923.0,187.8659,187.8659,187.5445,187.5445,2923.0
2024-01-03 11:30:00,192.63,192.73,192.45,192.62,2301.0,187.6224,187.7198,187.4471,187.6127,2301.0
2024-01-03 11:35:00,192.86,192.9,192.74,192.86,2042.0,187.8465,187.8854,187.7296,187.8465,2042.0
2024-01-03 11:40:00,192.82,193.13,192.82,193.13,2892.0,187.8075,188.1094,187.8075,188.1094,2892.0
2024-01-03 11:45:00,193.09,193.23,192.98,193.2,2665.0,188.0705,188.2068,187.9633,188.1776,2665.0
2024-01-03 11:50:00,193.21,193.39,193.14,193.14,3506.0,188.1874,188.3627,188.1192,188.1192,3506.0
2024-01-03 11:55:00,193.11,193.18,192.8,192.8,2970.0,188.09,188.1581,187.788,187.788,2970.0
2024-01-03 12:00:00,192.91,193.09,192.84,193.03,2747.0,187.8952,188.0705,187.827,188.012,2747.0
2024-01-03 12:05:00,193.03,193.1,192.98,192.98,2155.0,188.012,188.0802,187.9633,187.9633,2155.0
2024-01-03 12:10:00,192.98,192.98,192.82,192.9,2528.0,187.9633,187.9633,187.8075,187.8854,2528.0
2024-01-03 12:15:00,192.89,193.13,192.89,193.12,11312.0,187.8757,188.1094,187.8757,188.0997,11312.0
2024-01-03 12:20:00,193.12,193.31,193.11,193.31,7486.0,188.0997,188.2848,188.09,188.2848,7486.0
2024-01-03 12:25:00,193.28,193.59,193.27,193.57,5069.0,188.2555,188.5575,188.2458,188.538,5069.0
2024-01-03 12:30:00,193.61,193.61,193.44,193.44,1423.0,188.577,188.577,188.4114,188.4114,1423.0
2024-01-03 12:35:00,193.41,193.51,193.37,193.51,2600.0,188.3822,188.4796,188.3432,188.4796,2600.0
2024-01-03 12:40:00,193.52,193.69,193.52,193.62,5935.0,188.4893,188.6549,188.4893,188.5867,5935.0
2024-01-03 12:45:00,193.64,193.83,193.53,193.83,11279.0,188.6062,188.7913,188.4991,188.7913,11279.0
2024-01-03 12:50:00,193.83,193.83,193.64,193.67,2683.0,188.7913,188.7913,188.6062,188.6354,2683.0
2024-01-03 12:55:00,193.64,193.91,193.63,193.87,13903.0,188.6062,188.8692,188.5965,188.8302,13903.0
2024-01-03 13:00:00,193.92,194.02,193.74,193.77,8220.0,188.8789,188.9763,188.7036,188.7328,8220.0
2024-01-03 13:05:00,193.79,193.93,193.72,193.91,5276.0,188.7523,188.8887,188.6841,188.8692,5276.0
2024-01-03 13:10:00,193.93,193.93,193.76,193.88,1554.0,188.8887,188.8887,188.7231,188.84,1554.0
2024-01-03 13:15:00,193.88,193.93,193.87,193.92,2034.0,188.84,188.8887,188.8302,188.8789,2034.0
2024-01-03 13:20:00,193.86,194.03,193.86,193.87,6913.0,188.8205,188.9861,188.8205,188.8302,6913.0
2024-01-03 13:25:00,193.82,193.82,193.48,193.51,14546.0,188.7815,188.7815,188.4504,188.4796,14546.0
2024-01-03 13:30:00,193.5,193.55,193.41,193.5,2679.0,188.4698,188.5185,188.3822,188.4698,2679.0
2024-01-03 13:35:00,193.5,193.5,193.22,193.39,10944.0,188.4698,188.4698,188.1971,188.3627,10944.0
2024-01-03 13:40:00,193.4,193.6,193.28,193.28,32309.0,188.3724,188.5672,188.2555,188.2555,32309.0
2024-01-03 13:45:00,193.11,193.12,192.94,193.05,5316.0,188.09,188.0997,187.9244,188.0315,5316.0
2024-01-03 13:50:00,193.02,193.19,193.0,193.03,2933.0,188.0023,188.1679,187.9828,188.012,2933.0
2024-01-03 13:55:00,193.0,193.01,192.78,192.8,3408.0,187.9828,187.9926,187.7685,187.788,3408.0
2024-01-03 14:00:00,192.52,192.97,192.52,192.74,4928.0,187.5153,187.9536,187.5153,187.7296,4928.0
2024-01-03 14:05:00,192.71,192.82,192.65,192.82,2155.0,187.7004,187.8075,187.6419,187.8075,2155.0
2024-01-03 14:10:00,192.85,192.93,192.71,192.71,2200.0,187.8367,187.9146,187.7004,187.7004,2200.0
2024-01-03 14:15:00,192.77,192.85,192.66,192.71,2951.0,187.7588,187.8367,187.6517,187.7004,2951.0
2024-01-03 14:20:00,192.66,192.84,192.66,192.82,2354.0,187.6517,187.827,187.6517,187.8075,2354.0
2024-01-03 14:25:00,192.82,193.08,192.82,192.99,6804.0,187.8075,188.0607,187.8075,187.9731,6804.0
2024-01-03 14:30:00,192.96,193.08,192.71,192.85,21721.0,187.9439,188.0607,187.7004,187.8367,21721.0
2024-01-03 14:35:00,193.1,193.21,192.88,192.94,5318.0,188.0802,188.1874,187.8659,187.9244,5318.0
2024-01-03 14:40:00,192.94,192.94,192.74,192.81,4163.0,187.9244,187.9244,187.7296,187.7978,4163.0
2024-01-03 14:45:00,192.8,192.8,192.43,192.76,6472.0,187.788,187.788,187.4276,187.7491,6472.0
2024-01-03 14:50:00,192.73,192.81,192.42,192.48,6022.0,187.7198,187.7978,187.4179,187.4763,6022.0
2024-01-03 14:55:00,192.39,192.45,192.26,192.42,5239.0,187.3887,187.4471,187.2621,187.4179,5239.0
2024-01-03 15:00:00,192.34,192.34,192.01,192.21,7602.0,187.34,187.34,187.0186,187.2134,7602.0
2024-01-03 15:05:00,192.22,192.32,192.09,192.09,4824.0,187.2231,187.3205,187.0965,187.0965,4824.0
2024-01-03 15:10:00,192.06,192.09,191.89,192.06,5438.0,187.0673,187.0965,186.9017,187.0673,5438.0
2024-01-03 15:15:00,191.99,192.04,191.94,192.03,3935.0,186.9991,187.0478,186.9504,187.038,3935.0
2024-01-03 15:20:00,192.02,192.12,191.93,191.95,7586.0,187.0283,187.1257,186.9406,186.9601,7586.0
2024-01-03 15:25:00,191.97,192.08,191.91,192.08,4610.0,186.9796,187.0867,186.9212,187.0867,4610.0
2024-01-03 15:30:00,192.07,192.22,191.98,192.09,11755.0,187.077,187.2231,186.9893,187.0965,11755.0
2024-01-03 15:35:00,192.11,192.2,192.0,192.18,24007.0,187.116,187.2036,187.0088,187.1841,24007.0
2024-01-03 15:40:00,192.16,192.21,191.97,191.97,13107.0,187.1647,187.2134,186.9796,186.9796,13107.0
2024-01-03 15:45:00,191.95,192.1,191.76,191.8,27629.0,186.9601,187.1062,186.7751,186.814,27629.0
2024-01-03 15:50:00,191.82,191.92,191.45,191.54,38596.0,186.8335,186.9309,186.4731,186.5608,38596.0
2024-01-03 15:55:00,191.56,191.86,191.29,191.29,126435.0,186.5803,186.8725,186.3173,186.3173,126435.0
2024-01-04 09:30:00,192.71,193.6,191.63,193.2,15252.0,187.7004,188.5672,186.6484,188.1776,15252.0
2024-01-04 09:35:00,193.24,193.44,193.16,193.26,2095.0,188.2166,188.4114,188.1387,188.2361,2095.0
2024-01-04 09:40:00,193.97,194.0,193.58,193.58,2690.0,188.9276,188.9568,188.5478,188.5478,2690.0
2024-01-04 09:45:00,193.87,193.97,193.3,193.64,2391.0,188.8302,188.9276,188.275,188.6062,2391.0
2024-01-04 09:50:00,194.03,194.12,193.58,193.71,2009.0,188.9861,189.0737,188.5478,188.6744,2009.0
2024-01-04 09:55:00,193.64,194.13,193.64,194.13,1525.0,188.6062,189.0835,188.6062,189.0835,1525.0
2024-01-04 10:00:00,193.95,194.24,193.85,193.85,3635.0,188.9081,189.1906,188.8107,188.8107,3635.0
2024-01-04 10:05:00,193.78,193.78,193.58,193.78,2501.0,188.7426,188.7426,188.5478,188.7426,2501.0
2024-01-04 10:10:00,193.74,193.96,193.74,193.89,6666.0,188.7036,188.9179,188.7036,188.8497,6666.0
2024-01-04 10:15:00,193.92,193.96,193.47,193.84,10010.0,188.8789,188.9179,188.4406,188.801,10010.0
2024-01-04 10:20:00,193.84,193.87,193.55,193.7,8332.0,188.801,188.8302,188.5185,188.6646,8332.0
2024-01-04 10:25:00,193.62,193.97,193.6,193.87,8163.0,188.5867,188.9276,188.5672,188.8302,8163.0
2024-01-04 10:30:00,193.81,193.84,193.64,193.8,5402.0,188.7718,188.801,188.6062,188.762,5402.0
2024-01-04 10:35:00,193.97,194.02,193.84,193.94,6014.0,188.9276,188.9763,188.801,188.8984,6014.0
2024-01-04 10:40:00,193.95,194.26,193.95,194.13,6380.0,188.9081,189.2101,188.9081,189.0835,6380.0
2024-01-04 10:45:00,194.11,194.11,193.6,193.67,5056.0,189.064,189.064,188.5672,188.6354,5056.0
2024-01-04 10:50:00,193.71,193.77,193.23,193.33,7263.0,188.6744,188.7328,188.2068,188.3042,7263.0
2024-01-04 10:55:00,193.36,193.74,193.3,193.65,3442.0,188.3335,188.7036,188.275,188.6159,3442.0
2024-01-04 11:00:00,193.54,193.55,193.19,193.37,8314.0,188.5088,188.5185,188.1679,188.3432,8314.0
2024-01-04 11:05:00,193.41,193.51,193.39,193.47,4494.0,188.3822,188.4796,188.3627,188.4406,4494.0
2024-01-04 11:10:00,193.45,193.68,193.43,193.62,2722.0,188.4211,188.6452,188.4017,188.5867,2722.0
2024-01-04 11:15:00,193.67,193.8,193.61,193.62,2261.0,188.6354,188.762,188.577,188.5867,2261.0
2024-01-04 11:20:00,193.67,193.69,193.5,193.59,842.0,188.6354,188.6549,188.4698,188.5575,842.0
2024-01-04 11:25:00,193.63,193.77,193.56,193.7,3239.0,188.5965,188.7328,188.5283,188.6646,3239.0
2024-01-04 11:30:00,193.76,193.85,193.59,193.85,4689.0,188.7231,188.8107,188.5575,188.8107,4689.0
2024-01-04 11:35:00,193.86,193.9,193.57,193.69,12956.0,188.8205,188.8594,188.538,188.6549,12956.0
2024-01-04 11:40:00,193.63,193.74,193.55,193.55,3791.0,188.5965,188.7036,188.5185,188.5185,3791.0
2024-01-04 11:45:00,193.58,193.63,193.48,193.63,1356.0,188.5478,188.5965,188.4504,188.5965,1356.0
2024-01-04 11:50:00,193.62,193.91,193.57,193.88,2440.0,188.5867,188.8692,188.538,188.84,2440.0
2024-01-04 11:55:00,193.79,193.8,193.71,193.71,1981.0,188.7523,188.762,188.6744,188.6744,1981.0
2024-01-04 12:00:00,193.66,193.67,193.56,193.65,2872.0,188.6257,188.6354,188.5283,188.6159,2872.0
2024-01-04 12:05:00,193.65,193.74,193.63,193.69,1453.0,188.6159,188.7036,188.5965,188.6549,1453.0
2024-01-04 12:10:00,193.7,193.76,193.65,193.68,5142.0,188.6646,188.7231,188.6159,188.6452,5142.0
2024-01-04 12:15:00,193.68,194.06,193.67,193.98,2969.0,188.6452,189.0153,188.6354,188.9374,2969.0
2024-01-04 12:20:00,193.93,193.94,193.72,193.77,9415.0,188.8887,188.8984,188.6841,188.7328,9415.0
2024-01-04 12:25:00,193.84,193.91,193.83,193.9,2164.0,188.801,188.8692,188.7913,188.8594,2164.0
2024-01-04 12:30:00,193.89,193.89,193.69,193.75,4925.0,188.8497,188.8497,188.6549,188.7133,4925.0
2024-01-04 12:35:00,193.74,193.76,193.64,193.65,2744.0,188.7036,188.7231,188.6062,188.6159,2744.0
2024-01-04 12:40:00,193.64,193.67,193.43,193.63,8909.0,188.6062,188.6354,188.4017,188.5965,8909.0
2024-01-04 12:45:00,193.54,193.8,193.54,193.73,2877.0,188.5088,188.762,188.5088,188.6939,2877.0
2024-01-04 12:50:00,193.75,193.75,193.44,193.51,50891.0,188.7133,188.7133,188.4114,188.4796,50891.0
2024-01-04 12:55:00,193.49,193.71,193.47,193.68,6866.0,188.4601,188.6744,188.4406,188.6452,6866.0
2024-01-04 13:00:00,193.68,193.89,193.62,193.89,3324.0,188.6452,188.8497,188.5867,188.8497,3324.0
2024-01-04 13:05:00,193.8,193.9,193.65,193.82,8857.0,188.762,188.8594,188.6159,188.7815,8857.0
2024-01-04 13:10:00,193.82,193.83,193.68,193.73,5450.0,188.7815,188.7913,188.6452,188.6939,5450.0
2024-01-04 13:15:00,193.73,193.82,193.65,193.76,18373.0,188.6939,188.7815,188.6159,188.7231,18373.0
2024-01-04 13:20:00,193.83,193.93,193.65,193.65,4246.0,188.7913,188.8887,188.6159,188.6159,4246.0
2024-01-04 13:25:00,193.66,193.73,193.61,193.7,5402.0,188.6257,188.6939,188.577,188.6646,5402.0
2024-01-04 13:30:00,193.73,193.77,193.61,193.61,7472.0,188.6939,188.7328,188.577,188.577,7472.0
2024-01-04 13:35:00,193.6,193.72,193.57,193.72,6282.0,188.5672,188.6841,188.538,188.6841,6282.0
2024-01-04 13:40:00,193.78,193.93,193.71,193.92,6405.0,188.7426,188.8887,188.6744,188.8789,6405.0
2024-01-04 13:45:00,193.92,193.99,193.88,193.99,7634.0,188.8789,188.9471,188.84,188.9471,7634.0
2024-01-04 13:50:00,193.99,193.99,193.75,193.96,27609.0,188.9471,188.9471,188.7133,188.9179,27609.0
2024-01-04 13:55:00,193.95,193.95,193.87,193.92,8503.0,188.9081,188.9081,188.8302,188.8789,8503.0
2024-01-04 14:00:00,193.93,194.24,193.92,194.14,7109.0,188.8887,189.1906,188.8789,189.0932,7109.0
2024-01-04 14:05:00,194.19,194.19,194.11,194.17,7762.0,189.1419,189.1419,189.064,189.1224,7762.0
2024-01-04 14:10:00,194.17,194.17,194.0,194.05,9269.0,189.1224,189.1224,188.9568,189.0055,9269.0
2024-01-04 14:15:00,194.04,194.04,193.72,193.77,7787.0,188.9958,188.9958,188.6841,188.7328,7787.0
2024-01-04 14:20:00,193.76,193.81,193.63,193.74,8060.0,188.7231,188.7718,188.5965,188.7036,8060.0
2024-01-04 14:25:00,193.74,193.74,193.58,193.68,7935.0,188.7036,188.7036,188.5478,188.6452,7935.0
2024-01-04 14:30:00,193.68,193.68,193.45,193.46,17414.0,188.6452,188.6452,188.4211,188.4309,17414.0
2024-01-04 14:35:00,193.45,193.45,193.23,193.34,13290.0,188.4211,188.4211,188.2068,188.314,13290.0
2024-01-04 14:40:00,193.38,193.54,193.38,193.5,6234.0,188.3529,188.5088,188.3529,188.4698,6234.0
2024-01-04 14:45:00,193.5,193.63,193.44,193.63,5913.0,188.4698,188.5965,188.4114,188.5965,5913.0
2024-01-04 14:50:00,193.63,193.77,193.5,193.7,22567.0,188.5965,188.7328,188.4698,188.6646,22567.0
2024-01-04 14:55:00,193.74,193.75,193.51,193.52,7455.0,188.7036,188.7133,188.4796,188.4893,7455.0
2024-01-04 15:00:00,193.52,193.52,193.22,193.29,12854.0,188.4893,188.4893,188.1971,188.2653,12854.0
2024-01-04 15:05:00,193.3,193.47,193.27,193.43,6481.0,188.275,188.4406,188.2458,188.4017,6481.0
2024-01-04 15:10:00,193.44,193.55,193.39,193.41,8690.0,188.4114,188.5185,188.3627,188.3822,8690.0
2024-01-04 15:15:00,193.41,193.45,193.13,193.17,26599.0,188.3822,188.4211,188.1094,188.1484,26599.0
2024-01-04 15:20:00,193.08,193.2,192.92,192.95,7877.0,188.0607,188.1776,187.9049,187.9341,7877.0
2024-01-04 15:25:00,192.95,193.14,192.95,193.11,12367.0,187.9341,188.1192,187.9341,188.09,12367.0
2024-01-04 15:30:00,193.08,193.43,193.06,193.34,13462.0,188.0607,188.4017,188.0413,188.314,13462.0
2024-01-04 15:35:00,193.35,193.45,193.17,193.21,25702.0,188.3237,188.4211,188.1484,188.1874,25702.0
2024-01-04 15:40:00,193.25,193.48,193.22,193.44,33124.0,188.2263,188.4504,188.1971,188.4114,33124.0
2024-01-04 15:45:00,193.46,193.53,193.22,193.22,37092.0,188.4309,188.4991,188.1971,188.1971,37092.0
2024-01-04 15:50:00,193.22,193.32,192.72,192.89,79425.0,188.1971,188.2945,187.7101,187.8757,79425.0
2024-01-04 15:55:00,192.87,192.92,192.5,192.57,182922.0,187.8562,187.9049,187.4958,187.564,182922.0
2024-01-05 09:30:00,191.69,193.32,191.69,193.09,19833.0,186.7069,188.2945,186.7069,188.0705,19833.0
2024-01-05 09:35:00,193.32,193.51,193.03,193.35,4020.0,188.2945,188.4796,188.012,188.3237,4020.0
2024-01-05 09:40:00,193.39,193.92,193.37,193.76,13625.0,188.3627,188.8789,188.3432,188.7231,13625.0
2024-01-05 09:45:00,193.63,193.63,192.83,193.31,2898.0,188.5965,188.5965,187.8172,188.2848,2898.0
2024-01-05 09:50:00,193.34,193.34,192.93,193.03,3756.0,188.314,188.314,187.9146,188.012,3756.0
2024-01-05 09:55:00,192.99,193.5,192.88,193.44,4689.0,187.9731,188.4698,187.8659,188.4114,4689.0
2024-01-05 10:00:00,193.5,193.98,193.5,193.89,4932.0,188.4698,188.9374,188.4698,188.8497,4932.0
2024-01-05 10:05:00,193.93,194.1,193.79,194.0,6705.0,188.8887,189.0542,188.7523,188.9568,6705.0
2024-01-05 10:10:00,194.04,194.11,193.49,193.71,3941.0,188.9958,189.064,188.4601,188.6744,3941.0
2024-01-05 10:15:00,193.59,193.82,193.41,193.81,3604.0,188.5575,188.7815,188.3822,188.7718,3604.0
2024-01-05 10:20:00,193.88,194.0,193.8,194.0,6601.0,188.84,188.9568,188.762,188.9568,6601.0
2024-01-05 10:25:00,193.97,193.97,193.54,193.55,7090.0,188.9276,188.9276,188.5088,188.5185,7090.0
2024-01-05 10:30:00,193.5,193.74,193.48,193.62,2835.0,188.4698,188.7036,188.4504,188.5867,2835.0
2024-01-05 10:35:00,193.62,193.62,193.23,193.24,4980.0,188.5867,188.5867,188.2068,188.2166,4980.0
2024-01-05 10:40:00,193.33,193.68,193.32,193.55,5043.0,188.3042,188.6452,188.2945,188.5185,5043.0
2024-01-05 10:45:00,193.57,193.69,193.52,193.69,1850.0,188.538,188.6549,188.4893,188.6549,1850.0
2024-01-05 10:50:00,193.63,193.74,193.47,193.73,8693.0,188.5965,188.7036,188.4406,188.6939,8693.0
2024-01-05 10:55:00,193.73,193.94,193.62,193.63,12252.0,188.6939,188.8984,188.5867,188.5965,12252.0
2024-01-05 11:00:00,193.7,193.83,193.67,193.76,5747.0,188.6646,188.7913,188.6354,188.7231,5747.0
2024-01-05 11:05:00,193.8,193.8,193.53,193.71,6539.0,188.762,188.762,188.4991,188.6744,6539.0
2024-01-05 11:10:00,193.71,193.83,193.67,193.68,11393.0,188.6744,188.7913,188.6354,188.6452,11393.0
2024-01-05 11:15:00,193.72,193.76,193.38,193.55,15123.0,188.6841,188.7231,188.3529,188.5185,15123.0
2024-01-05 11:20:00,193.57,193.69,193.39,193.52,9972.0,188.538,188.6549,188.3627,188.4893,9972.0
2024-01-05 11:25:00,193.53,193.65,193.44,193.53,3003.0,188.4991,188.6159,188.4114,188.4991,3003.0
2024-01-05 11:30:00,193.55,193.55,193.19,193.19,6607.0,188.5185,188.5185,188.1679,188.1679,6607.0
2024-01-05 11:35:00,193.22,193.23,192.84,192.84,5609.0,188.1971,188.2068,187.827,187.827,5609.0
2024-01-05 11:40:00,192.83,193.0,192.57,192.94,30546.0,187.8172,187.9828,187.564,187.9244,30546.0
2024-01-05 11:45:00,193.0,193.01,192.71,192.78,2903.0,187.9828,187.9926,187.7004,187.7685,2903.0
2024-01-05 11:50:00,192.78,192.79,192.36,192.39,3980.0,187.7685,187.7783,187.3595,187.3887,3980.0
2024-01-05 11:55:00,192.36,192.56,192.31,192.49,8788.0,187.3595,187.5543,187.3108,187.4861,8788.0
2024-01-05 12:00:00,192.48,192.62,192.48,192.5,2100.0,187.4763,187.6127,187.4763,187.4958,2100.0
2024-01-05 12:05:00,192.53,192.64,192.13,192.14,9247.0,187.525,187.6322,187.1354,187.1452,9247.0
2024-01-05 12:10:00,192.07,192.31,191.97,192.17,5345.0,187.077,187.3108,186.9796,187.1744,5345.0
2024-01-05 12:15:00,192.15,192.23,192.04,192.06,1814.0,187.1549,187.2328,187.0478,187.0673,1814.0
2024-01-05 12:20:00,192.05,192.25,192.05,192.21,4503.0,187.0575,187.2523,187.0575,187.2134,4503.0
2024-01-05 12:25:00,192.21,192.34,192.2,192.26,3104.0,187.2134,187.34,187.2036,187.2621,3104.0
2024-01-05 12:30:00,192.29,192.52,192.26,192.44,4479.0,187.2913,187.5153,187.2621,187.4374,4479.0
2024-01-05 12:35:00,192.42,192.56,192.38,192.52,3171.0,187.4179,187.5543,187.3789,187.5153,3171.0
2024-01-05 12:40:00,192.48,192.68,192.48,192.64,11214.0,187.4763,187.6711,187.4763,187.6322,11214.0
2024-01-05 12:45:00,192.59,192.81,192.59,192.76,2609.0,187.5835,187.7978,187.5835,187.7491,2609.0
2024-01-05 12:50:00,192.75,192.86,192.7,192.74,2398.0,187.7393,187.8465,187.6906,187.7296,2398.0
2024-01-05 12:55:00,192.67,192.81,192.6,192.65,8392.0,187.6614,187.7978,187.5932,187.6419,8392.0
2024-01-05 13:00:00,192.6,192.74,192.56,192.56,7206.0,187.5932,187.7296,187.5543,187.5543,7206.0
2024-01-05 13:05:00,192.56,192.64,192.56,192.56,2526.0,187.5543,187.6322,187.5543,187.5543,2526.0
2024-01-05 13:10:00,192.56,192.65,192.52,192.52,7731.0,187.5543,187.6419,187.5153,187.5153,7731.0
2024-01-05 13:15:00,192.54,192.63,192.46,192.46,10431.0,187.5348,187.6224,187.4569,187.4569,10431.0
2024-01-05 13:20:00,192.47,192.6,192.44,192.57,2098.0,187.4666,187.5932,187.4374,187.564,2098.0
2024-01-05 13:25:00,192.6,192.86,192.6,192.81,5832.0,187.5932,187.8465,187.5932,187.7978,5832.0
2024-01-05 13:30:00,192.82,192.91,192.64,192.91,12483.0,187.8075,187.8952,187.6322,187.8952,12483.0
2024-01-05 13:35:00,192.85,193.14,192.85,193.07,8072.0,187.8367,188.1192,187.8367,188.051,8072.0
2024-01-05 13:40:00,193.05,193.15,192.8,193.0,34432.0,188.0315,188.1289,187.788,187.9828,34432.0
2024-01-05 13:45:00,193.03,193.04,192.76,192.78,5294.0,188.012,188.0218,187.7491,187.7685,5294.0
2024-01-05 13:50:00,192.85,192.92,192.76,192.76,4443.0,187.8367,187.9049,187.7491,187.7491,4443.0
2024-01-05 13:55:00,192.77,192.91,192.77,192.89,3479.0,187.7588,187.8952,187.7588,187.8757,3479.0
2024-01-05 14:00:00,192.94,193.02,192.88,192.94,10412.0,187.9244,188.0023,187.8659,187.9244,10412.0
2024-01-05 14:05:00,192.88,192.9,192.67,192.72,21259.0,187.8659,187.8854,187.6614,187.7101,21259.0
2024-01-05 14:10:00,192.63,192.87,192.62,192.75,6781.0,187.6224,187.8562,187.6127,187.7393,6781.0
2024-01-05 14:15:00,192.75,192.79,192.6,192.69,5336.0,187.7393,187.7783,187.5932,187.6809,5336.0
2024-01-05 14:20:00,192.66,192.81,192.66,192.74,5343.0,187.6517,187.7978,187.6517,187.7296,5343.0
2024-01-05 14:25:00,192.77,192.82,192.68,192.74,4162.0,187.7588,187.8075,187.6711,187.7296,4162.0
2024-01-05 14:30:00,192.74,192.76,192.7,192.74,5307.0,187.7296,187.7491,187.6906,187.7296,5307.0
2024-01-05 14:35:00,192.76,192.89,192.76,192.89,4374.0,187.7491,187.8757,187.7491,187.8757,4374.0
2024-01-05 14:40:00,192.88,192.94,192.75,192.94,5945.0,187.8659,187.9244,187.7393,187.9244,5945.0
2024-01-05 14:45:00,192.89,192.97,192.82,192.93,6791.0,187.8757,187.9536,187.8075,187.9146,6791.0
2024-01-05 14:50:00,192.93,192.94,192.73,192.81,8041.0,187.9146,187.9244,187.7198,187.7978,8041.0
2024-01-05 14:55:00,192.86,192.97,192.76,192.81,5067.0,187.8465,187.9536,187.7491,187.7978,5067.0
2024-01-05 15:00:00,192.79,192.89,192.72,192.81,6532.0,187.7783,187.8757,187.7101,187.7978,6532.0
2024-01-05 15:05:00,192.83,193.02,192.81,192.93,11297.0,187.8172,188.0023,187.7978,187.9146,11297.0
2024-01-05 15:10:00,192.93,192.96,192.79,192.88,10415.0,187.9146,187.9439,187.7783,187.8659,10415.0
2024-01-05 15:15:00,192.91,192.97,192.74,192.82,7891.0,187.8952,187.9536,187.7296,187.8075,7891.0
2024-01-05 15:20:00,192.83,193.0,192.81,192.84,6460.0,187.8172,187.9828,187.7978,187.827,6460.0
2024-01-05 15:25:00,192.87,192.97,192.77,192.86,6501.0,187.8562,187.9536,187.7588,187.8465,6501.0
2024-01-05 15:30:00,192.82,192.87,192.66,192.75,13366.0,187.8075,187.8562,187.6517,187.7393,13366.0
2024-01-05 15:35:00,192.78,192.89,192.77,192.87,11549.0,187.7685,187.8757,187.7588,187.8562,11549.0
2024-01-05 15:40:00,192.85,193.03,192.84,193.03,16040.0,187.8367,188.012,187.827,188.012,16040.0
2024-01-05 15:45:00,193.07,193.12,192.84,192.94,32286.0,188.051,188.0997,187.827,187.9244,32286.0
2024-01-05 15:50:00,192.97,193.23,192.85,193.23,104024.0,187.9536,188.2068,187.8367,188.2068,104024.0
2024-01-05 15:55:00,193.23,193.34,192.9,193.07,123853.0,188.2068,188.314,187.8854,188.051,123853.0
2024-01-08 09:30:00,192.79,193.4,192.43,193.03,17920.0,187.7783,188.3724,187.4276,188.012,17920.0
2024-01-08 09:35:00,193.12,193.12,192.5,192.5,2012.0,188.0997,188.0997,187.4958,187.4958,2012.0
2024-01-08 09:40:00,191.95,192.09,191.54,191.65,2234.0,186.9601,187.0965,186.5608,186.6679,2234.0
2024-01-08 09:45:00,191.63,191.72,191.22,191.49,10773.0,186.6484,186.7361,186.2491,186.5121,10773.0
2024-01-08 09:50:00,191.52,191.59,190.68,190.71,8461.0,186.5413,186.6095,185.7231,185.7524,8461.0
2024-01-08 09:55:00,190.82,191.18,190.68,191.18,5941.0,185.8595,186.2101,185.7231,186.2101,5941.0
2024-01-08 10:00:00,191.3,191.4,191.08,191.22,25063.0,186.327,186.4244,186.1127,186.2491,25063.0
2024-01-08 10:05:00,191.15,191.16,190.85,190.85,5174.0,186.1809,186.1907,185.8887,185.8887,5174.0
2024-01-08 10:10:00,190.94,191.11,190.9,191.02,4855.0,185.9764,186.142,185.9374,186.0543,4855.0
2024-01-08 10:15:00,191.06,191.08,190.58,190.85,9233.0,186.0933,186.1127,185.6257,185.8887,9233.0
2024-01-08 10:20:00,190.88,190.95,190.67,190.95,5941.0,185.9179,185.9861,185.7134,185.9861,5941.0
2024-01-08 10:25:00,190.97,191.36,190.95,191.26,12354.0,186.0056,186.3855,185.9861,186.2881,12354.0
2024-01-08 10:30:00,191.24,191.51,191.24,191.5,13296.0,186.2686,186.5316,186.2686,186.5218,13296.0
2024-01-08 10:35:00,191.44,191.49,191.25,191.35,6661.0,186.4634,186.5121,186.2783,186.3757,6661.0
2024-01-08 10:40:00,191.36,191.84,191.31,191.76,7280.0,186.3855,186.853,186.3368,186.7751,7280.0
2024-01-08 10:45:00,191.7,191.7,191.19,191.56,6372.0,186.7166,186.7166,186.2199,186.5803,6372.0
2024-01-08 10:50:00,191.56,191.79,191.43,191.59,4746.0,186.5803,186.8043,186.4536,186.6095,4746.0
2024-01-08 10:55:00,191.59,191.68,191.4,191.61,11951.0,186.6095,186.6971,186.4244,186.629,11951.0
2024-01-08 11:00:00,191.58,191.58,191.18,191.19,6748.0,186.5997,186.5997,186.2101,186.2199,6748.0
2024-01-08 11:05:00,191.23,191.44,191.17,191.4,11690.0,186.2588,186.4634,186.2004,186.4244,11690.0
2024-01-08 11:10:00,191.36,191.63,191.36,191.63,5626.0,186.3855,186.6484,186.3855,186.6484,5626.0
2024-01-08 11:15:00,191.57,191.96,191.57,191.75,7252.0,186.59,186.9699,186.59,186.7653,7252.0
2024-01-08 11:20:00,191.67,191.73,191.43,191.68,6826.0,186.6874,186.7458,186.4536,186.6971,6826.0
2024-01-08 11:25:00,191.73,191.78,191.51,191.58,3575.0,186.7458,186.7945,186.5316,186.5997,3575.0
2024-01-08 11:30:00,191.58,191.58,191.27,191.38,3771.0,186.5997,186.5997,186.2978,186.4049,3771.0
2024-01-08 11:35:00,191.37,191.48,191.22,191.23,3456.0,186.3952,186.5023,186.2491,186.2588,3456.0
2024-01-08 11:40:00,191.23,191.29,191.14,191.2,12822.0,186.2588,186.3173,186.1712,186.2296,12822.0
2024-01-08 11:45:00,191.28,191.41,191.27,191.41,2300.0,186.3075,186.4342,186.2978,186.4342,2300.0
2024-01-08 11:50:00,191.34,191.36,191.24,191.27,2466.0,186.366,186.3855,186.2686,186.2978,2466.0
2024-01-08 11:55:00,191.27,191.5,191.21,191.49,3910.0,186.2978,186.5218,186.2394,186.5121,3910.0
2024-01-08 12:00:00,191.43,191.62,191.39,191.58,3965.0,186.4536,186.6387,186.4147,186.5997,3965.0
2024-01-08 12:05:00,191.59,191.59,191.27,191.29,6310.0,186.6095,186.6095,186.2978,186.3173,6310.0
2024-01-08 12:10:00,191.26,191.31,191.14,191.14,5307.0,186.2881,186.3368,186.1712,186.1712,5307.0
2024-01-08 12:15:00,191.16,191.19,191.07,191.15,2971.0,186.1907,186.2199,186.103,186.1809,2971.0
2024-01-08 12:20:00,191.2,191.2,191.02,191.05,2631.0,186.2296,186.2296,186.0543,186.0835,2631.0
2024-01-08 12:25:00,191.09,191.09,190.98,191.03,1784.0,186.1225,186.1225,186.0153,186.064,1784.0
2024-01-08 12:30:00,191.0,191.08,190.97,191.08,1685.0,186.0348,186.1127,186.0056,186.1127,1685.0
2024-01-08 12:35:00,191.09,191.1,190.94,191.0,2497.0,186.1225,186.1322,185.9764,186.0348,2497.0
2024-01-08 12:40:00,190.98,191.26,190.98,191.12,14878.0,186.0153,186.2881,186.0153,186.1517,14878.0
2024-01-08 12:45:00,191.19,191.35,191.04,191.04,9546.0,186.2199,186.3757,186.0738,186.0738,9546.0
2024-01-08 12:50:00,191.07,191.39,191.07,191.39,3441.0,186.103,186.4147,186.103,186.4147,3441.0
2024-01-08 12:55:00,191.35,191.35,191.18,191.32,2489.0,186.3757,186.3757,186.2101,186.3465,2489.0
2024-01-08 13:00:00,191.27,191.3,191.17,191.22,3298.0,186.2978,186.327,186.2004,186.2491,3298.0
2024-01-08 13:05:00,191.25,191.43,191.19,191.43,8262.0,186.2783,186.4536,186.2199,186.4536,8262.0
2024-01-08 13:10:00,191.44,191.52,191.37,191.41,3367.0,186.4634,186.5413,186.3952,186.4342,3367.0
2024-01-08 13:15:00,191.36,191.42,191.2,191.2,8601.0,186.3855,186.4439,186.2296,186.2296,8601.0
2024-01-08 13:20:00,191.16,191.37,191.16,191.35,4738.0,186.1907,186.3952,186.1907,186.3757,4738.0
2024-01-08 13:25:00,191.35,191.38,191.31,191.33,4860.0,186.3757,186.4049,186.3368,186.3562,4860.0
2024-01-08 13:30:00,191.34,191.42,191.3,191.35,9226.0,186.366,186.4439,186.327,186.3757,9226.0
2024-01-08 13:35:00,191.37,191.37,191.18,191.21,7842.0,186.3952,186.3952,186.2101,186.2394,7842.0
2024-01-08 13:40:00,191.23,191.29,191.15,191.17,8607.0,186.2588,186.3173,186.1809,186.2004,8607.0
2024-01-08 13:45:00,191.17,191.35,191.04,191.26,6414.0,186.2004,186.3757,186.0738,186.2881,6414.0
2024-01-08 13:50:00,191.27,191.4,191.2,191.33,4405.0,186.2978,186.4244,186.2296,186.3562,4405.0
2024-01-08 13:55:00,191.33,191.4,191.23,191.38,6384.0,186.3562,186.4244,186.2588,186.4049,6384.0
2024-01-08 14:00:00,191.4,191.47,191.37,191.45,2970.0,186.4244,186.4926,186.3952,186.4731,2970.0
2024-01-08 14:05:00,191.42,191.59,191.41,191.49,4315.0,186.4439,186.6095,186.4342,186.5121,4315.0
2024-01-08 14:10:00,191.5,191.73,191.45,191.72,29078.0,186.5218,186.7458,186.4731,186.7361,29078.0
2024-01-08 14:15:00,191.73,191.79,191.65,191.65,6269.0,186.7458,186.8043,186.6679,186.6679,6269.0
2024-01-08 14:20:00,191.6,191.83,191.57,191.83,2953.0,186.6192,186.8432,186.59,186.8432,2953.0
2024-01-08 14:25:00,191.82,191.93,191.74,191.86,7742.0,186.8335,186.9406,186.7556,186.8725,7742.0
2024-01-08 14:30:00,191.88,191.89,191.71,191.71,12869.0,186.8919,186.9017,186.7264,186.7264,12869.0
2024-01-08 14:35:00,191.7,191.84,191.64,191.79,4837.0,186.7166,186.853,186.6582,186.8043,4837.0
2024-01-08 14:40:00,191.77,191.92,191.75,191.8,6769.0,186.7848,186.9309,186.7653,186.814,6769.0
2024-01-08 14:45:00,191.79,191.98,191.79,191.92,7314.0,186.8043,186.9893,186.8043,186.9309,7314.0
2024-01-08 14:50:00,191.9,191.97,191.88,191.88,7043.0,186.9114,186.9796,186.8919,186.8919,7043.0
2024-01-08 14:55:00,191.89,192.05,191.87,191.96,15644.0,186.9017,187.0575,186.8822,186.9699,15644.0
2024-01-08 15:00:00,191.96,192.36,191.96,192.36,15242.0,186.9699,187.3595,186.9699,187.3595,15242.0
2024-01-08 15:05:00,192.36,192.36,192.05,192.2,24799.0,187.3595,187.3595,187.0575,187.2036,24799.0
2024-01-08 15:10:00,192.24,192.34,192.19,192.27,8183.0,187.2426,187.34,187.1939,187.2718,8183.0
2024-01-08 15:15:00,192.26,192.36,192.25,192.27,14805.0,187.2621,187.3595,187.2523,187.2718,14805.0
2024-01-08 15:20:00,192.27,192.38,192.25,192.25,19819.0,187.2718,187.3789,187.2523,187.2523,19819.0
2024-01-08 15:25:00,192.28,192.3,192.16,192.26,10508.0,187.2815,187.301,187.1647,187.2621,10508.0
2024-01-08 15:30:00,192.3,192.42,192.24,192.25,18732.0,187.301,187.4179,187.2426,187.2523,18732.0
2024-01-08 15:35:00,192.23,192.43,192.18,192.38,21506.0,187.2328,187.4276,187.1841,187.3789,21506.0
2024-01-08 15:40:00,192.4,192.45,192.21,192.25,23637.0,187.3984,187.4471,187.2134,187.2523,23637.0
2024-01-08 15:45:00,192.23,192.23,191.9,191.94,30353.0,187.2328,187.2328,186.9114,186.9504,30353.0
2024-01-08 15:50:00,192.0,192.37,191.97,192.3,45535.0,187.0088,187.3692,186.9796,187.301,45535.0
2024-01-08 15:55:00,192.32,192.4,192.25,192.3,97707.0,187.3205,187.3984,187.2523,187.301,97707.0
2024-01-09 09:30:00,192.18,192.43,190.63,190.63,22458.0,187.1841,187.4276,185.6744,185.6744,22458.0
2024-01-09 09:35:00,191.41,191.79,191.07,191.08,5521.0,186.4342,186.8043,186.103,186.1127,5521.0
2024-01-09 09:40:00,191.19,191.86,191.01,191.69,10706.0,186.2199,186.8725,186.0446,186.7069,10706.0
2024-01-09 09:45:00,191.65,191.65,190.8,191.21,2880.0,186.6679,186.6679,185.84,186.2394,2880.0
2024-01-09 09:50:00,190.97,191.34,190.96,191.16,6705.0,186.0056,186.366,185.9959,186.1907,6705.0
2024-01-09 09:55:00,191.03,191.03,190.3,190.5,12025.0,186.064,186.064,185.353,185.5478,12025.0
2024-01-09 10:00:00,190.49,190.74,190.2,190.41,7261.0,185.5381,185.7816,185.2556,185.4602,7261.0
2024-01-09 10:05:00,190.29,190.46,190.03,190.14,5064.0,185.3433,185.5089,185.09,185.1972,5064.0
2024-01-09 10:10:00,190.23,190.51,190.12,190.23,5405.0,185.2848,185.5576,185.1777,185.2848,5405.0
2024-01-09 10:15:00,190.31,190.45,190.02,190.31,5323.0,185.3628,185.4991,185.0803,185.3628,5323.0
2024-01-09 10:20:00,190.46,190.63,190.44,190.56,3969.0,185.5089,185.6744,185.4894,185.6063,3969.0
2024-01-09 10:25:00,190.67,190.82,190.61,190.76,2075.0,185.7134,185.8595,185.655,185.8011,2075.0
2024-01-09 10:30:00,190.72,190.72,190.48,190.48,1700.0,185.7621,185.7621,185.5283,185.5283,1700.0
2024-01-09 10:35:00,190.47,190.47,190.07,190.09,9318.0,185.5186,185.5186,185.129,185.1485,9318.0
2024-01-09 10:40:00,190.03,190.41,189.87,190.41,7053.0,185.09,185.4602,184.9342,185.4602,7053.0
2024-01-09 10:45:00,190.4,190.5,190.25,190.26,3889.0,185.4504,185.5478,185.3043,185.3141,3889.0
2024-01-09 10:50:00,190.25,190.58,190.19,190.42,4715.0,185.3043,185.6257,185.2459,185.4699,4715.0
2024-01-09 10:55:00,190.53,190.64,190.29,190.55,6061.0,185.577,185.6842,185.3433,185.5965,6061.0
2024-01-09 11:00:00,190.6,190.66,190.48,190.65,8759.0,185.6452,185.7037,185.5283,185.6939,8759.0
2024-01-09 11:05:00,190.71,190.78,190.61,190.77,7423.0,185.7524,185.8205,185.655,185.8108,7423.0
2024-01-09 11:10:00,190.77,190.85,190.75,190.84,1976.0,185.8108,185.8887,185.7913,185.879,1976.0
2024-01-09 11:15:00,190.82,190.94,190.61,190.8,13448.0,185.8595,185.9764,185.655,185.84,13448.0
2024-01-09 11:20:00,190.84,190.96,190.8,190.86,4017.0,185.879,185.9959,185.84,185.8985,4017.0
2024-01-09 11:25:00,190.87,191.17,190.87,191.09,5080.0,185.9082,186.2004,185.9082,186.1225,5080.0
2024-01-09 11:30:00,191.08,191.13,190.99,191.08,4781.0,186.1127,186.1614,186.0251,186.1127,4781.0
2024-01-09 11:35:00,191.15,191.15,190.97,191.0,4728.0,186.1809,186.1809,186.0056,186.0348,4728.0
2024-01-09 11:40:00,191.0,191.07,190.93,191.03,6982.0,186.0348,186.103,185.9666,186.064,6982.0
2024-01-09 11:45:00,191.07,191.21,191.04,191.1,6422.0,186.103,186.2394,186.0738,186.1322,6422.0
2024-01-09 11:50:00,191.2,191.31,191.13,191.13,5132.0,186.2296,186.3368,186.1614,186.1614,5132.0
2024-01-09 11:55:00,191.09,191.16,191.04,191.13,1390.0,186.1225,186.1907,186.0738,186.1614,1390.0
2024-01-09 12:00:00,191.08,191.35,190.94,191.28,4983.0,186.1127,186.3757,185.9764,186.3075,4983.0
2024-01-09 12:05:00,191.27,191.36,191.21,191.27,1790.0,186.2978,186.3855,186.2394,186.2978,1790.0
2024-01-09 12:10:00,191.27,191.45,191.27,191.41,3808.0,186.2978,186.4731,186.2978,186.4342,3808.0
2024-01-09 12:15:00,191.46,191.64,191.46,191.58,1901.0,186.4829,186.6582,186.4829,186.5997,1901.0
2024-01-09 12:20:00,191.53,191.61,191.51,191.56,1682.0,186.551,186.629,186.5316,186.5803,1682.0
2024-01-09 12:25:00,191.59,191.68,191.51,191.51,4019.0,186.6095,186.6971,186.5316,186.5316,4019.0
2024-01-09 12:30:00,191.54,191.77,191.53,191.77,4528.0,186.5608,186.7848,186.551,186.7848,4528.0
2024-01-09 12:35:00,191.74,191.74,191.55,191.66,2762.0,186.7556,186.7556,186.5705,186.6777,2762.0
2024-01-09 12:40:00,191.71,191.83,191.66,191.7,5997.0,186.7264,186.8432,186.6777,186.7166,5997.0
2024-01-09 12:45:00,191.76,191.77,191.65,191.69,2053.0,186.7751,186.7848,186.6679,186.7069,2053.0
2024-01-09 12:50:00,191.62,191.67,191.51,191.51,3982.0,186.6387,186.6874,186.5316,186.5316,3982.0
2024-01-09 12:55:00,191.5,191.64,191.5,191.61,1129.0,186.5218,186.6582,186.5218,186.629,1129.0
2024-01-09 13:00:00,191.56,191.71,191.55,191.65,2837.0,186.5803,186.7264,186.5705,186.6679,2837.0
2024-01-09 13:05:00,191.63,191.64,191.49,191.52,2150.0,186.6484,186.6582,186.5121,186.5413,2150.0
2024-01-09 13:10:00,191.41,191.43,191.32,191.43,2531.0,186.4342,186.4536,186.3465,186.4536,2531.0
2024-01-09 13:15:00,191.49,191.52,191.33,191.33,1355.0,186.5121,186.5413,186.3562,186.3562,1355.0
2024-01-09 13:20:00,191.36,191.47,191.36,191.47,4175.0,186.3855,186.4926,186.3855,186.4926,4175.0
2024-01-09 13:25:00,191.41,191.41,191.32,191.41,721.0,186.4342,186.4342,186.3465,186.4342,721.0
2024-01-09 13:30:00,191.39,191.39,191.17,191.17,1800.0,186.4147,186.4147,186.2004,186.2004,1800.0
2024-01-09 13:35:00,191.27,191.3,191.19,191.26,4904.0,186.2978,186.327,186.2199,186.2881,4904.0
2024-01-09 13:40:00,191.3,191.32,191.26,191.31,1709.0,186.327,186.3465,186.2881,186.3368,1709.0
2024-01-09 13:45:00,191.35,191.54,191.35,191.52,1400.0,186.3757,186.5608,186.3757,186.5413,1400.0
2024-01-09 13:50:00,191.58,191.65,191.57,191.6,1540.0,186.5997,186.6679,186.59,186.6192,1540.0
2024-01-09 13:55:00,191.55,191.75,191.55,191.72,1000.0,186.5705,186.7653,186.5705,186.7361,1000.0
2024-01-09 14:00:00,191.72,191.76,191.71,191.76,1025.0,186.7361,186.7751,186.7264,186.7751,1025.0
2024-01-09 14:05:00,191.72,191.75,191.64,191.66,3385.0,186.7361,186.7653,186.6582,186.6777,3385.0
2024-01-09 14:10:00,191.66,191.72,191.59,191.59,3377.0,186.6777,186.7361,186.6095,186.6095,3377.0
2024-01-09 14:15:00,191.59,191.59,191.42,191.51,2880.0,186.6095,186.6095,186.4439,186.5316,2880.0
2024-01-09 14:20:00,191.5,191.56,191.42,191.43,6731.0,186.5218,186.5803,186.4439,186.4536,6731.0
2024-01-09 14:25:00,191.5,191.66,191.5,191.58,3174.0,186.5218,186.6777,186.5218,186.5997,3174.0
2024-01-09 14:30:00,191.6,191.66,191.53,191.53,2711.0,186.6192,186.6777,186.551,186.551,2711.0
2024-01-09 14:35:00,191.54,191.81,191.51,191.8,2307.0,186.5608,186.8238,186.5316,186.814,2307.0
2024-01-09 14:40:00,191.83,191.83,191.67,191.75,2867.0,186.8432,186.8432,186.6874,186.7653,2867.0
2024-01-09 14:45:00,191.75,191.8,191.74,191.8,1060.0,186.7653,186.814,186.7556,186.814,1060.0
2024-01-09 14:50:00,191.81,191.81,191.68,191.8,2725.0,186.8238,186.8238,186.6971,186.814,2725.0
2024-01-09 14:55:00,191.8,191.82,191.54,191.59,7587.0,186.814,186.8335,186.5608,186.6095,7587.0
2024-01-09 15:00:00,191.63,191.64,191.51,191.53,2181.0,186.6484,186.6582,186.5316,186.551,2181.0
2024-01-09 15:05:00,191.5,191.5,191.31,191.34,4639.0,186.5218,186.5218,186.3368,186.366,4639.0
2024-01-09 15:10:00,191.37,191.66,191.35,191.66,4081.0,186.3952,186.6777,186.3757,186.6777,4081.0
2024-01-09 15:15:00,191.66,191.89,191.6,191.83,7132.0,186.6777,186.9017,186.6192,186.8432,7132.0
2024-01-09 15:20:00,191.84,192.0,191.82,191.92,7576.0,186.853,187.0088,186.8335,186.9309,7576.0
2024-01-09 15:25:00,191.93,192.02,191.92,191.92,4787.0,186.9406,187.0283,186.9309,186.9309,4787.0
2024-01-09 15:30:00,191.93,192.03,191.89,192.0,7290.0,186.9406,187.038,186.9017,187.0088,7290.0
2024-01-09 15:35:00,191.98,192.24,191.97,192.24,7422.0,186.9893,187.2426,186.9796,187.2426,7422.0
2024-01-09 15:40:00,192.23,192.35,192.23,192.31,15900.0,187.2328,187.3497,187.2328,187.3108,15900.0
2024-01-09 15:45:00,192.28,192.45,192.28,192.35,15901.0,187.2815,187.4471,187.2815,187.3497,15901.0
2024-01-09 15:50:00,192.31,192.71,192.31,192.63,39398.0,187.3108,187.7004,187.3108,187.6224,39398.0
2024-01-09 15:55:00,192.63,192.64,192.18,192.2,78527.0,187.6224,187.6322,187.1841,187.2036,78527.0
2024-01-10 09:30:00,191.44,192.58,191.0,192.33,25474.0,186.4634,187.5737,186.0348,187.3302,25474.0
2024-01-10 09:35:00,192.33,192.33,192.33,192.33,0.0,187.3302,187.3302,187.3302,187.3302,0.0
2024-01-10 09:40:00,192.74,192.77,192.56,192.65,750.0,187.7296,187.7588,187.5543,187.6419,750.0
2024-01-10 09:45:00,192.88,193.07,192.76,192.97,2872.0,187.8659,188.051,187.7491,187.9536,2872.0
2024-01-10 09:50:00,192.97,192.97,192.33,192.38,2860.0,187.9536,187.9536,187.3302,187.3789,2860.0
2024-01-10 09:55:00,192.37,193.02,192.37,192.92,7766.0,187.3692,188.0023,187.3692,187.9049,7766.0
2024-01-10 10:00:00,193.0,193.05,192.58,192.72,9481.0,187.9828,188.0315,187.5737,187.7101,9481.0
2024-01-10 10:05:00,192.59,192.59,192.19,192.42,10035.0,187.5835,187.5835,187.1939,187.4179,10035.0
2024-01-10 10:10:00,192.41,192.57,192.18,192.48,2881.0,187.4082,187.564,187.1841,187.4763,2881.0
2024-01-10 10:15:00,192.55,192.56,192.4,192.45,1974.0,187.5445,187.5543,187.3984,187.4471,1974.0
2024-01-10 10:20:00,192.47,192.51,192.29,192.45,1732.0,187.4666,187.5056,187.2913,187.4471,1732.0
2024-01-10 10:25:00,192.54,192.66,192.53,192.61,5798.0,187.5348,187.6517,187.525,187.603,5798.0
2024-01-10 10:30:00,192.48,192.66,192.31,192.38,2141.0,187.4763,187.6517,187.3108,187.3789,2141.0
2024-01-10 10:35:00,192.46,192.65,192.45,192.57,1447.0,187.4569,187.6419,187.4471,187.564,1447.0
2024-01-10 10:40:00,192.45,192.45,192.11,192.11,1418.0,187.4471,187.4471,187.116,187.116,1418.0
2024-01-10 10:45:00,192.12,192.12,191.84,191.98,1400.0,187.1257,187.1257,186.853,186.9893,1400.0
2024-01-10 10:50:00,191.97,192.39,191.97,192.39,1267.0,186.9796,187.3887,186.9796,187.3887,1267.0
2024-01-10 10:55:00,192.33,192.56,192.3,192.3,3989.0,187.3302,187.5543,187.301,187.301,3989.0
2024-01-10 11:00:00,192.28,192.28,192.12,192.15,1600.0,187.2815,187.2815,187.1257,187.1549,1600.0
2024-01-10 11:05:00,192.17,192.37,192.15,192.21,4408.0,187.1744,187.3692,187.1549,187.2134,4408.0
2024-01-10 11:10:00,192.19,192.24,192.02,192.04,4203.0,187.1939,187.2426,187.0283,187.0478,4203.0
2024-01-10 11:15:00,192.03,192.22,191.76,192.22,23766.0,187.038,187.2231,186.7751,187.2231,23766.0
2024-01-10 11:20:00,192.24,192.24,192.06,192.06,1100.0,187.2426,187.2426,187.0673,187.0673,1100.0
2024-01-10 11:25:00,192.05,192.07,191.93,191.94,528.0,187.0575,187.077,186.9406,186.9504,528.0
2024-01-10 11:30:00,191.98,191.98,191.98,191.98,100.0,186.9893,186.9893,186.9893,186.9893,100.0
2024-01-10 11:35:00,191.98,191.98,191.7,191.8,1406.0,186.9893,186.9893,186.7166,186.814,1406.0
2024-01-10 11:40:00,191.75,191.76,191.64,191.74,2024.0,186.7653,186.7751,186.6582,186.7556,2024.0
2024-01-10 11:45:00,191.75,191.89,191.73,191.75,2862.0,186.7653,186.9017,186.7458,186.7653,2862.0
2024-01-10 11:50:00,191.76,191.87,191.59,191.87,3037.0,186.7751,186.8822,186.6095,186.8822,3037.0
2024-01-10 11:55:00,191.83,191.83,191.77,191.78,300.0,186.8432,186.8432,186.7848,186.7945,300.0
2024-01-10 12:00:00,191.56,191.62,191.46,191.58,2147.0,186.5803,186.6387,186.4829,186.5997,2147.0
2024-01-10 12:05:00,191.59,191.62,191.45,191.47,3818.0,186.6095,186.6387,186.4731,186.4926,3818.0
2024-01-10 12:10:00,191.41,191.41,191.33,191.33,747.0,186.4342,186.4342,186.3562,186.3562,747.0
2024-01-10 12:15:00,191.3,191.39,191.29,191.39,1151.0,186.327,186.4147,186.3173,186.4147,1151.0
2024-01-10 12:20:00,191.44,191.49,191.42,191.48,1785.0,186.4634,186.5121,186.4439,186.5023,1785.0
2024-01-10 12:25:00,191.5,191.58,191.43,191.58,3128.0,186.5218,186.5997,186.4536,186.5997,3128.0
2024-01-10 12:30:00,191.59,191.73,191.59,191.69,1535.0,186.6095,186.7458,186.6095,186.7069,1535.0
2024-01-10 12:35:00,191.64,191.64,191.49,191.52,1432.0,186.6582,186.6582,186.5121,186.5413,1432.0
2024-01-10 12:40:00,191.54,191.67,191.47,191.67,1694.0,186.5608,186.6874,186.4926,186.6874,1694.0
2024-01-10 12:45:00,191.7,191.75,191.66,191.75,955.0,186.7166,186.7653,186.6777,186.7653,955.0
2024-01-10 12:50:00,191.81,191.83,191.74,191.8,1101.0,186.8238,186.8432,186.7556,186.814,1101.0
2024-01-10 12:55:00,191.77,191.79,191.72,191.78,2910.0,186.7848,186.8043,186.7361,186.7945,2910.0
2024-01-10 13:00:00,191.82,191.99,191.79,191.95,4851.0,186.8335,186.9991,186.8043,186.9601,4851.0
2024-01-10 13:05:00,191.94,192.0,191.85,191.88,2443.0,186.9504,187.0088,186.8627,186.8919,2443.0
2024-01-10 13:10:00,191.83,191.9,191.63,191.81,5142.0,186.8432,186.9114,186.6484,186.8238,5142.0
2024-01-10 13:15:00,191.8,191.98,191.8,191.91,2357.0,186.814,186.9893,186.814,186.9212,2357.0
2024-01-10 13:20:00,191.95,192.07,191.88,191.98,3759.0,186.9601,187.077,186.8919,186.9893,3759.0
2024-01-10 13:25:00,192.0,192.06,191.99,192.03,4479.0,187.0088,187.0673,186.9991,187.038,4479.0
2024-01-10 13:30:00,192.0,192.0,191.75,191.78,13258.0,187.0088,187.0088,186.7653,186.7945,13258.0
2024-01-10 13:35:00,191.76,191.87,191.76,191.86,2472.0,186.7751,186.8822,186.7751,186.8725,2472.0
2024-01-10 13:40:00,191.87,191.97,191.86,191.96,2141.0,186.8822,186.9796,186.8725,186.9699,2141.0
2024-01-10 13:45:00,191.95,191.97,191.91,191.95,1746.0,186.9601,186.9796,186.9212,186.9601,1746.0
2024-01-10 13:50:00,191.98,191.99,191.89,191.91,5100.0,186.9893,186.9991,186.9017,186.9212,5100.0
2024-01-10 13:55:00,191.9,191.99,191.9,191.93,14566.0,186.9114,186.9991,186.9114,186.9406,14566.0
2024-01-10 14:00:00,191.93,191.93,191.8,191.89,2509.0,186.9406,186.9406,186.814,186.9017,2509.0
2024-01-10 14:05:00,191.89,191.93,191.84,191.88,4830.0,186.9017,186.9406,186.853,186.8919,4830.0
2024-01-10 14:10:00,191.88,192.26,191.87,192.23,8636.0,186.8919,187.2621,186.8822,187.2328,8636.0
2024-01-10 14:15:00,192.23,192.33,192.22,192.28,2614.0,187.2328,187.3302,187.2231,187.2815,2614.0
2024-01-10 14:20:00,192.31,192.39,192.2,192.39,2289.0,187.3108,187.3887,187.2036,187.3887,2289.0
2024-01-10 14:25:00,192.4,192.5,192.39,192.49,1560.0,187.3984,187.4958,187.3887,187.4861,1560.0
2024-01-10 14:30:00,192.49,192.6,192.49,192.6,1010.0,187.4861,187.5932,187.4861,187.5932,1010.0
2024-01-10 14:35:00,192.61,192.62,192.5,192.5,1731.0,187.603,187.6127,187.4958,187.4958,1731.0
2024-01-10 14:40:00,192.52,192.57,192.43,192.52,2290.0,187.5153,187.564,187.4276,187.5153,2290.0
2024-01-10 14:45:00,192.63,192.63,192.43,192.43,11710.0,187.6224,187.6224,187.4276,187.4276,11710.0
2024-01-10 14:50:00,192.48,192.55,192.46,192.52,1623.0,187.4763,187.5445,187.4569,187.5153,1623.0
2024-01-10 14:55:00,192.52,192.54,192.49,192.54,400.0,187.5153,187.5348,187.4861,187.5348,400.0
2024-01-10 15:00:00,192.56,192.72,192.54,192.72,2502.0,187.5543,187.7101,187.5348,187.7101,2502.0
2024-01-10 15:05:00,192.63,192.72,192.62,192.65,6330.0,187.6224,187.7101,187.6127,187.6419,6330.0
2024-01-10 15:10:00,192.59,192.71,192.52,192.64,6730.0,187.5835,187.7004,187.5153,187.6322,6730.0
2024-01-10 15:15:00,192.56,192.64,192.38,192.38,3040.0,187.5543,187.6322,187.3789,187.3789,3040.0
2024-01-10 15:20:00,192.42,192.45,192.23,192.24,4448.0,187.4179,187.4471,187.2328,187.2426,4448.0
2024-01-10 15:25:00,192.26,192.47,192.22,192.35,2800.0,187.2621,187.4666,187.2231,187.3497,2800.0
2024-01-10 15:30:00,192.27,192.67,192.27,192.62,4715.0,187.2718,187.6614,187.2718,187.6127,4715.0
2024-01-10 15:35:00,192.64,192.74,192.55,192.65,5584.0,187.6322,187.7296,187.5445,187.6419,5584.0
2024-01-10 15:40:00,192.66,192.87,192.63,192.85,9901.0,187.6517,187.8562,187.6224,187.8367,9901.0
2024-01-10 15:45:00,192.88,192.93,192.76,192.81,12519.0,187.8659,187.9146,187.7491,187.7978,12519.0
2024-01-10 15:50:00,192.79,193.01,192.7,193.01,13974.0,187.7783,187.9926,187.6906,187.9926,13974.0
2024-01-10 15:55:00,193.0,193.25,192.97,193.12,39439.0,187.9828,188.2263,187.9536,188.0997,39439.0
2024-01-11 09:30:00,193.93,193.98,192.71,192.89,20759.0,188.8887,188.9374,187.7004,187.8757,20759.0
2024-01-11 09:35:00,192.97,193.18,192.73,192.89,2741.0,187.9536,188.1581,187.7198,187.8757,2741.0
2024-01-11 09:40:00,192.82,193.08,192.59,192.62,6593.0,187.8075,188.0607,187.5835,187.6127,6593.0
2024-01-11 09:45:00,192.76,192.96,192.6,192.84,4277.0,187.7491,187.9439,187.5932,187.827,4277.0
2024-01-11 09:50:00,192.91,193.17,192.2,192.33,9800.0,187.8952,188.1484,187.2036,187.3302,9800.0
2024-01-11 09:55:00,192.55,192.81,192.55,192.78,5487.0,187.5445,187.7978,187.5445,187.7685,5487.0
2024-01-11 10:00:00,192.64,193.31,192.64,193.25,13256.0,187.6322,188.2848,187.6322,188.2263,13256.0
2024-01-11 10:05:00,193.13,193.3,192.73,192.81,25091.0,188.1094,188.275,187.7198,187.7978,25091.0
2024-01-11 10:10:00,193.0,193.08,192.62,192.62,5908.0,187.9828,188.0607,187.6127,187.6127,5908.0
2024-01-11 10:15:00,192.81,192.89,192.52,192.57,4273.0,187.7978,187.8757,187.5153,187.564,4273.0
2024-01-11 10:20:00,192.57,192.87,192.55,192.68,6262.0,187.564,187.8562,187.5445,187.6711,6262.0
2024-01-11 10:25:00,192.73,192.77,192.61,192.73,5115.0,187.7198,187.7588,187.603,187.7198,5115.0
2024-01-11 10:30:00,192.71,192.91,192.69,192.84,9196.0,187.7004,187.8952,187.6809,187.827,9196.0
2024-01-11 10:35:00,192.84,193.01,192.8,192.98,8623.0,187.827,187.9926,187.788,187.9633,8623.0
2024-01-11 10:40:00,192.97,193.08,192.86,192.88,4846.0,187.9536,188.0607,187.8465,187.8659,4846.0
2024-01-11 10:45:00,192.89,192.9,192.48,192.5,4888.0,187.8757,187.8854,187.4763,187.4958,4888.0
2024-01-11 10:50:00,192.45,192.67,192.38,192.66,8850.0,187.4471,187.6614,187.3789,187.6517,8850.0
2024-01-11 10:55:00,192.61,192.61,192.21,192.28,9265.0,187.603,187.603,187.2134,187.2815,9265.0
2024-01-11 11:00:00,192.33,192.46,192.25,192.27,3978.0,187.3302,187.4569,187.2523,187.2718,3978.0
2024-01-11 11:05:00,192.26,192.52,192.25,192.52,5571.0,187.2621,187.5153,187.2523,187.5153,5571.0
2024-01-11 11:10:00,192.51,192.58,192.08,192.08,5170.0,187.5056,187.5737,187.0867,187.0867,5170.0
2024-01-11 11:15:00,192.1,192.41,192.04,192.33,15252.0,187.1062,187.4082,187.0478,187.3302,15252.0
2024-01-11 11:20:00,192.34,192.45,192.24,192.44,7413.0,187.34,187.4471,187.2426,187.4374,7413.0
2024-01-11 11:25:00,192.45,192.56,192.29,192.39,5430.0,187.4471,187.5543,187.2913,187.3887,5430.0
2024-01-11 11:30:00,192.36,192.38,192.08,192.1,8333.0,187.3595,187.3789,187.0867,187.1062,8333.0
2024-01-11 11:35:00,192.1,192.29,192.04,192.13,2963.0,187.1062,187.2913,187.0478,187.1354,2963.0
2024-01-11 11:40:00,192.2,192.3,192.07,192.22,2433.0,187.2036,187.301,187.077,187.2231,2433.0
2024-01-11 11:45:00,192.16,192.25,192.12,192.23,4116.0,187.1647,187.2523,187.1257,187.2328,4116.0
2024-01-11 11:50:00,192.23,192.36,192.18,192.23,4182.0,187.2328,187.3595,187.1841,187.2328,4182.0
2024-01-11 11:55:00,192.1,192.16,192.04,192.04,2263.0,187.1062,187.1647,187.0478,187.0478,2263.0
2024-01-11 12:00:00,192.03,192.09,191.94,192.09,2450.0,187.038,187.0965,186.9504,187.0965,2450.0
2024-01-11 12:05:00,192.06,192.06,191.97,191.97,2700.0,187.0673,187.0673,186.9796,186.9796,2700.0
2024-01-11 12:10:00,192.01,192.05,191.88,191.88,1655.0,187.0186,187.0575,186.8919,186.8919,1655.0
2024-01-11 12:15:00,191.94,192.28,191.93,192.19,2500.0,186.9504,187.2815,186.9406,187.1939,2500.0
2024-01-11 12:20:00,192.17,192.17,192.06,192.15,1212.0,187.1744,187.1744,187.0673,187.1549,1212.0
2024-01-11 12:25:00,192.17,192.31,192.17,192.27,4708.0,187.1744,187.3108,187.1744,187.2718,4708.0
2024-01-11 12:30:00,192.31,192.69,192.31,192.56,8169.0,187.3108,187.6809,187.3108,187.5543,8169.0
2024-01-11 12:35:00,192.65,192.93,192.64,192.89,13622.0,187.6419,187.9146,187.6322,187.8757,13622.0
2024-01-11 12:40:00,192.88,192.97,192.79,192.84,5879.0,187.8659,187.9536,187.7783,187.827,5879.0
2024-01-11 12:45:00,192.89,192.99,192.89,192.97,2919.0,187.8757,187.9731,187.8757,187.9536,2919.0
2024-01-11 12:50:00,192.97,192.99,192.87,192.89,2729.0,187.9536,187.9731,187.8562,187.8757,2729.0
2024-01-11 12:55:00,192.92,193.12,192.85,193.12,9829.0,187.9049,188.0997,187.8367,188.0997,9829.0
2024-01-11 13:00:00,193.14,193.4,193.07,193.38,7665.0,188.1192,188.3724,188.051,188.3529,7665.0
2024-01-11 13:05:00,193.39,193.72,193.36,193.49,11634.0,188.3627,188.6841,188.3335,188.4601,11634.0
2024-01-11 13:10:00,193.61,193.72,193.6,193.63,9642.0,188.577,188.6841,188.5672,188.5965,9642.0
2024-01-11 13:15:00,193.62,193.72,193.51,193.61,11286.0,188.5867,188.6841,188.4796,188.577,11286.0
2024-01-11 13:20:00,193.62,193.7,193.57,193.7,1899.0,188.5867,188.6646,188.538,188.6646,1899.0
2024-01-11 13:25:00,193.71,193.89,193.71,193.84,13600.0,188.6744,188.8497,188.6744,188.801,13600.0
2024-01-11 13:30:00,193.84,193.89,193.76,193.87,9794.0,188.801,188.8497,188.7231,188.8302,9794.0
2024-01-11 13:35:00,193.91,194.0,193.9,193.93,5916.0,188.8692,188.9568,188.8594,188.8887,5916.0
2024-01-11 13:40:00,193.91,193.95,193.84,193.88,1709.0,188.8692,188.9081,188.801,188.84,1709.0
2024-01-11 13:45:00,193.84,193.87,193.75,193.75,3906.0,188.801,188.8302,188.7133,188.7133,3906.0
2024-01-11 13:50:00,193.79,193.84,193.62,193.65,6491.0,188.7523,188.801,188.5867,188.6159,6491.0
2024-01-11 13:55:00,193.61,193.87,193.61,193.81,2774.0,188.577,188.8302,188.577,188.7718,2774.0
2024-01-11 14:00:00,193.86,193.87,193.73,193.77,3320.0,188.8205,188.8302,188.6939,188.7328,3320.0
2024-01-11 14:05:00,193.77,193.77,193.63,193.66,2351.0,188.7328,188.7328,188.5965,188.6257,2351.0
2024-01-11 14:10:00,193.69,193.87,193.67,193.86,2982.0,188.6549,188.8302,188.6354,188.8205,2982.0
2024-01-11 14:15:00,193.84,193.89,193.81,193.85,2519.0,188.801,188.8497,188.7718,188.8107,2519.0
2024-01-11 14:20:00,193.89,193.95,193.85,193.94,2903.0,188.8497,188.9081,188.8107,188.8984,2903.0
2024-01-11 14:25:00,193.95,194.09,193.95,194.06,2620.0,188.9081,189.0445,188.9081,189.0153,2620.0
2024-01-11 14:30:00,194.12,194.2,194.08,194.09,4157.0,189.0737,189.1516,189.0348,189.0445,4157.0
2024-01-11 14:35:00,194.09,194.19,194.09,194.19,4133.0,189.0445,189.1419,189.0445,189.1419,4133.0
2024-01-11 14:40:00,194.2,194.21,194.1,194.15,5290.0,189.1516,189.1614,189.0542,189.1029,5290.0
2024-01-11 14:45:00,194.15,194.3,194.14,194.3,3139.0,189.1029,189.249,189.0932,189.249,3139.0
2024-01-11 14:50:00,194.31,194.56,194.31,194.47,4839.0,189.2588,189.5023,189.2588,189.4146,4839.0
2024-01-11 14:55:00,194.46,194.56,194.46,194.52,5565.0,189.4049,189.5023,189.4049,189.4633,5565.0
2024-01-11 15:00:00,194.56,194.56,194.43,194.47,5632.0,189.5023,189.5023,189.3757,189.4146,5632.0
2024-01-11 15:05:00,194.56,194.67,194.54,194.67,3856.0,189.5023,189.6094,189.4828,189.6094,3856.0
2024-01-11 15:10:00,194.67,194.75,194.55,194.69,8133.0,189.6094,189.6873,189.4925,189.6289,8133.0
2024-01-11 15:15:00,194.69,194.69,194.5,194.6,7366.0,189.6289,189.6289,189.4438,189.5412,7366.0
2024-01-11 15:20:00,194.62,194.72,194.61,194.71,6377.0,189.5607,189.6581,189.551,189.6484,6377.0
2024-01-11 15:25:00,194.71,194.8,194.66,194.66,9296.0,189.6484,189.736,189.5997,189.5997,9296.0
2024-01-11 15:30:00,194.65,194.9,194.65,194.78,16684.0,189.5899,189.8334,189.5899,189.7166,16684.0
2024-01-11 15:35:00,194.78,194.8,194.67,194.78,7103.0,189.7166,189.736,189.6094,189.7166,7103.0
2024-01-11 15:40:00,194.78,194.94,194.73,194.87,22436.0,189.7166,189.8724,189.6679,189.8042,22436.0
2024-01-11 15:45:00,194.89,194.99,194.8,194.96,11097.0,189.8237,189.9211,189.736,189.8919,11097.0
2024-01-11 15:50:00,194.95,195.05,194.74,195.04,27521.0,189.8821,189.9795,189.6776,189.9698,27521.0
2024-01-11 15:55:00,195.12,195.16,194.82,194.83,79970.0,190.0477,190.0867,189.7555,189.7653,79970.0
2024-01-12 09:30:00,195.91,196.41,195.91,196.0,13834.0,190.8172,191.3042,190.8172,190.9048,13834.0
2024-01-12 09:35:00,195.47,195.83,194.95,195.82,2767.0,190.3886,190.7393,189.8821,190.7295,2767.0
2024-01-12 09:40:00,196.21,196.21,194.6,194.68,4268.0,191.1094,191.1094,189.5412,189.6192,4268.0
2024-01-12 09:45:00,194.5,194.75,194.48,194.66,2843.0,189.4438,189.6873,189.4244,189.5997,2843.0
2024-01-12 09:50:00,194.58,194.91,194.57,194.73,1852.0,189.5218,189.8432,189.512,189.6679,1852.0
2024-01-12 09:55:00,194.58,194.58,194.47,194.48,800.0,189.5218,189.5218,189.4146,189.4244,800.0
2024-01-12 10:00:00,194.49,195.26,194.48,195.26,7675.0,189.4341,190.1841,189.4244,190.1841,7675.0
2024-01-12 10:05:00,195.25,195.27,195.07,195.15,8527.0,190.1743,190.1938,189.999,190.0769,8527.0
2024-01-12 10:10:00,195.24,195.26,194.65,194.83,12307.0,190.1646,190.1841,189.5899,189.7653,12307.0
2024-01-12 10:15:00,194.86,195.05,194.82,195.0,5256.0,189.7945,189.9795,189.7555,189.9308,5256.0
2024-01-12 10:20:00,194.99,195.49,194.99,195.46,4540.0,189.9211,190.4081,189.9211,190.3789,4540.0
2024-01-12 10:25:00,195.43,195.57,195.3,195.32,5042.0,190.3497,190.486,190.223,190.2425,5042.0
2024-01-12 10:30:00,195.27,195.42,195.16,195.34,22267.0,190.1938,190.3399,190.0867,190.262,22267.0
2024-01-12 10:35:00,195.39,195.46,195.04,195.05,2837.0,190.3107,190.3789,189.9698,189.9795,2837.0
2024-01-12 10:40:00,195.17,195.19,194.9,195.08,3323.0,190.0964,190.1159,189.8334,190.0088,3323.0
2024-01-12 10:45:00,195.18,195.33,195.12,195.17,4831.0,190.1062,190.2523,190.0477,190.0964,4831.0
2024-01-12 10:50:00,195.12,195.17,194.67,194.72,3186.0,190.0477,190.0964,189.6094,189.6581,3186.0
2024-01-12 10:55:00,194.61,194.72,194.49,194.72,3468.0,189.551,189.6581,189.4341,189.6581,3468.0
2024-01-12 11:00:00,194.73,194.85,194.61,194.85,1937.0,189.6679,189.7847,189.551,189.7847,1937.0
2024-01-12 11:05:00,194.82,194.85,194.69,194.7,2191.0,189.7555,189.7847,189.6289,189.6386,2191.0
2024-01-12 11:10:00,194.68,194.75,194.58,194.59,1449.0,189.6192,189.6873,189.5218,189.5315,1449.0
2024-01-12 11:15:00,194.65,194.75,194.53,194.75,4493.0,189.5899,189.6873,189.4731,189.6873,4493.0
2024-01-12 11:20:00,194.71,194.75,194.55,194.55,2399.0,189.6484,189.6873,189.4925,189.4925,2399.0
2024-01-12 11:25:00,194.61,194.77,194.6,194.76,3094.0,189.551,189.7068,189.5412,189.6971,3094.0
2024-01-12 11:30:00,194.88,195.03,194.88,194.93,1950.0,189.814,189.9601,189.814,189.8627,1950.0
2024-01-12 11:35:00,195.03,195.03,194.79,194.93,5035.0,189.9601,189.9601,189.7263,189.8627,5035.0
2024-01-12 11:40:00,194.87,194.87,194.57,194.75,2639.0,189.8042,189.8042,189.512,189.6873,2639.0
2024-01-12 11:45:00,194.75,194.84,194.67,194.78,3744.0,189.6873,189.775,189.6094,189.7166,3744.0
2024-01-12 11:50:00,194.77,194.92,194.71,194.92,25411.0,189.7068,189.8529,189.6484,189.8529,25411.0
2024-01-12 11:55:00,194.89,194.9,194.78,194.88,8003.0,189.8237,189.8334,189.7166,189.814,8003.0
2024-01-12 12:00:00,194.85,194.87,194.55,194.58,3704.0,189.7847,189.8042,189.4925,189.5218,3704.0
2024-01-12 12:05:00,194.57,194.8,194.52,194.77,3602.0,189.512,189.736,189.4633,189.7068,3602.0
2024-01-12 12:10:00,194.75,194.89,194.7,194.86,2816.0,189.6873,189.8237,189.6386,189.7945,2816.0
2024-01-12 12:15:00,194.86,194.92,194.81,194.91,6208.0,189.7945,189.8529,189.7458,189.8432,6208.0
2024-01-12 12:20:00,194.94,194.96,194.7,194.7,4911.0,189.8724,189.8919,189.6386,189.6386,4911.0
2024-01-12 12:25:00,194.71,194.72,194.64,194.67,2806.0,189.6484,189.6581,189.5802,189.6094,2806.0
2024-01-12 12:30:00,194.7,194.79,194.64,194.72,1500.0,189.6386,189.7263,189.5802,189.6581,1500.0
2024-01-12 12:35:00,194.74,194.8,194.69,194.76,2177.0,189.6776,189.736,189.6289,189.6971,2177.0
2024-01-12 12:40:00,194.79,194.8,194.64,194.72,5464.0,189.7263,189.736,189.5802,189.6581,5464.0
2024-01-12 12:45:00,194.75,194.78,194.62,194.67,5377.0,189.6873,189.7166,189.5607,189.6094,5377.0
2024-01-12 12:50:00,194.71,195.0,194.7,194.98,16060.0,189.6484,189.9308,189.6386,189.9114,16060.0
2024-01-12 12:55:00,195.01,195.05,194.97,195.0,10688.0,189.9406,189.9795,189.9016,189.9308,10688.0
2024-01-12 13:00:00,195.06,195.06,194.96,194.97,1882.0,189.9893,189.9893,189.8919,189.9016,1882.0
2024-01-12 13:05:00,194.97,195.09,194.96,195.08,11285.0,189.9016,190.0185,189.8919,190.0088,11285.0
2024-01-12 13:10:00,195.1,195.23,195.1,195.23,2936.0,190.0282,190.1549,190.0282,190.1549,2936.0
2024-01-12 13:15:00,195.25,195.34,195.25,195.31,3970.0,190.1743,190.262,190.1743,190.2328,3970.0
2024-01-12 13:20:00,195.32,195.52,195.31,195.5,2526.0,190.2425,190.4373,190.2328,190.4178,2526.0
2024-01-12 13:25:00,195.5,195.51,195.43,195.45,3092.0,190.4178,190.4276,190.3497,190.3691,3092.0
2024-01-12 13:30:00,195.49,195.54,195.37,195.37,4753.0,190.4081,190.4568,190.2912,190.2912,4753.0
2024-01-12 13:35:00,195.43,195.67,195.41,195.64,3165.0,190.3497,190.5834,190.3302,190.5542,3165.0
2024-01-12 13:40:00,195.66,195.71,195.55,195.55,9914.0,190.5737,190.6224,190.4665,190.4665,9914.0
2024-01-12 13:45:00,195.55,195.58,195.52,195.55,1514.0,190.4665,190.4958,190.4373,190.4665,1514.0
2024-01-12 13:50:00,195.57,195.57,195.41,195.42,6397.0,190.486,190.486,190.3302,190.3399,6397.0
2024-01-12 13:55:00,195.41,195.56,195.41,195.52,5477.0,190.3302,190.4763,190.3302,190.4373,5477.0
2024-01-12 14:00:00,195.54,195.61,195.49,195.61,1639.0,190.4568,190.525,190.4081,190.525,1639.0
2024-01-12 14:05:00,195.56,195.62,195.56,195.58,3725.0,190.4763,190.5347,190.4763,190.4958,3725.0
2024-01-12 14:10:00,195.59,195.72,195.56,195.65,9947.0,190.5055,190.6321,190.4763,190.5639,9947.0
2024-01-12 14:15:00,195.7,195.8,195.7,195.77,6410.0,190.6126,190.71,190.6126,190.6808,6410.0
2024-01-12 14:20:00,195.75,195.75,195.54,195.59,3592.0,190.6613,190.6613,190.4568,190.5055,3592.0
2024-01-12 14:25:00,195.61,195.66,195.55,195.66,1305.0,190.525,190.5737,190.4665,190.5737,1305.0
2024-01-12 14:30:00,195.66,195.71,195.61,195.65,2956.0,190.5737,190.6224,190.525,190.5639,2956.0
2024-01-12 14:35:00,195.64,195.67,195.56,195.59,4395.0,190.5542,190.5834,190.4763,190.5055,4395.0
2024-01-12 14:40:00,195.54,195.54,195.44,195.45,4159.0,190.4568,190.4568,190.3594,190.3691,4159.0
2024-01-12 14:45:00,195.45,195.53,195.45,195.53,3701.0,190.3691,190.4471,190.3691,190.4471,3701.0
2024-01-12 14:50:00,195.54,195.72,195.53,195.64,9875.0,190.4568,190.6321,190.4471,190.5542,9875.0
2024-01-12 14:55:00,195.58,195.6,195.5,195.5,1000.0,190.4958,190.5152,190.4178,190.4178,1000.0
2024-01-12 15:00:00,195.51,195.6,195.47,195.53,1849.0,190.4276,190.5152,190.3886,190.4471,1849.0
2024-01-12 15:05:00,195.53,195.72,195.5,195.53,15992.0,190.4471,190.6321,190.4178,190.4471,15992.0
2024-01-12 15:10:00,195.51,195.52,195.31,195.34,4826.0,190.4276,190.4373,190.2328,190.262,4826.0
2024-01-12 15:15:00,195.31,195.37,195.22,195.24,4276.0,190.2328,190.2912,190.1451,190.1646,4276.0
2024-01-12 15:20:00,195.24,195.28,195.2,195.25,2750.0,190.1646,190.2036,190.1256,190.1743,2750.0
2024-01-12 15:25:00,195.25,195.35,195.25,195.29,3869.0,190.1743,190.2717,190.1743,190.2133,3869.0
2024-01-12 15:30:00,195.28,195.41,195.25,195.34,8259.0,190.2036,190.3302,190.1743,190.262,8259.0
2024-01-12 15:35:00,195.36,195.48,195.35,195.37,7069.0,190.2815,190.3984,190.2717,190.2912,7069.0
2024-01-12 15:40:00,195.35,195.35,195.12,195.13,19594.0,190.2717,190.2717,190.0477,190.0575,19594.0
2024-01-12 15:45:00,195.13,195.19,194.98,195.11,20433.0,190.0575,190.1159,189.9114,190.038,20433.0
2024-01-12 15:50:00,195.17,195.31,195.09,195.27,29897.0,190.0964,190.2328,190.0185,190.1938,29897.0
2024-01-12 15:55:00,195.26,195.62,195.24,195.56,62014.0,190.1841,190.5347,190.1646,190.4763,62014.0
2024-01-16 09:30:00,195.59,195.59,194.54,194.54,14682.0,190.5055,190.5055,189.4828,189.4828,14682.0
2024-01-16 09:35:00,195.11,195.69,194.6,195.63,4792.0,190.038,190.6029,189.5412,190.5445,4792.0
2024-01-16 09:40:00,195.11,195.62,194.64,195.56,5418.0,190.038,190.5347,189.5802,190.4763,5418.0
2024-01-16 09:45:00,195.45,195.84,195.39,195.66,2275.0,190.3691,190.749,190.3107,190.5737,2275.0
2024-01-16 09:50:00,195.56,195.63,194.95,195.26,5220.0,190.4763,190.5445,189.8821,190.1841,5220.0
2024-01-16 09:55:00,195.24,195.82,195.24,195.77,7021.0,190.1646,190.7295,190.1646,190.6808,7021.0
2024-01-16 10:00:00,195.9,196.04,195.69,196.0,13236.0,190.8074,190.9438,190.6029,190.9048,13236.0
2024-01-16 10:05:00,196.09,196.2,195.84,195.89,13665.0,190.9925,191.0996,190.749,190.7977,13665.0
2024-01-16 10:10:00,195.95,196.54,195.87,196.53,7200.0,190.8561,191.4308,190.7782,191.4211,7200.0
2024-01-16 10:15:00,196.36,196.42,196.18,196.2,3178.0,191.2555,191.3139,191.0802,191.0996,3178.0
2024-01-16 10:20:00,196.26,196.34,196.17,196.32,4249.0,191.1581,191.236,191.0704,191.2165,4249.0
2024-01-16 10:25:00,196.34,196.41,196.07,196.22,3764.0,191.236,191.3042,190.973,191.1191,3764.0
2024-01-16 10:30:00,196.22,196.44,196.22,196.42,3965.0,191.1191,191.3334,191.1191,191.3139,3965.0
2024-01-16 10:35:00,196.39,196.39,196.13,196.35,9557.0,191.2847,191.2847,191.0315,191.2457,9557.0
2024-01-16 10:40:00,196.37,196.48,196.1,196.23,7990.0,191.2652,191.3724,191.0022,191.1289,7990.0
2024-01-16 10:45:00,196.29,196.34,195.96,195.96,1899.0,191.1873,191.236,190.8659,190.8659,1899.0
2024-01-16 10:50:00,195.94,196.03,195.84,195.96,4072.0,190.8464,190.9341,190.749,190.8659,4072.0
2024-01-16 10:55:00,196.03,196.14,196.02,196.09,1850.0,190.9341,191.0412,190.9243,190.9925,1850.0
2024-01-16 11:00:00,196.14,196.14,195.72,195.82,8423.0,191.0412,191.0412,190.6321,190.7295,8423.0
2024-01-16 11:05:00,195.8,195.94,195.74,195.83,2604.0,190.71,190.8464,190.6516,190.7393,2604.0
2024-01-16 11:10:00,195.83,196.03,195.74,195.87,8582.0,190.7393,190.9341,190.6516,190.7782,8582.0
2024-01-16 11:15:00,195.88,196.05,195.64,195.91,5976.0,190.788,190.9535,190.5542,190.8172,5976.0
2024-01-16 11:20:00,195.96,196.1,195.91,196.1,2405.0,190.8659,191.0022,190.8172,191.0022,2405.0
2024-01-16 11:25:00,196.04,196.04,195.68,195.73,7602.0,190.9438,190.9438,190.5932,190.6419,7602.0
2024-01-16 11:30:00,195.8,196.01,195.68,195.99,5130.0,190.71,190.9146,190.5932,190.8951,5130.0
2024-01-16 11:35:00,196.06,196.07,195.67,195.69,3436.0,190.9633,190.973,190.5834,190.6029,3436.0
2024-01-16 11:40:00,195.64,195.77,195.63,195.77,1301.0,190.5542,190.6808,190.5445,190.6808,1301.0
2024-01-16 11:45:00,195.79,195.88,195.68,195.88,5064.0,190.7003,190.788,190.5932,190.788,5064.0
2024-01-16 11:50:00,195.91,195.95,195.76,195.82,3269.0,190.8172,190.8561,190.6711,190.7295,3269.0
2024-01-16 11:55:00,195.79,195.88,195.65,195.85,2764.0,190.7003,190.788,190.5639,190.7587,2764.0
2024-01-16 12:00:00,195.78,195.81,195.59,195.6,2635.0,190.6906,190.7198,190.5055,190.5152,2635.0
2024-01-16 12:05:00,195.67,195.85,195.6,195.71,3178.0,190.5834,190.7587,190.5152,190.6224,3178.0
2024-01-16 12:10:00,195.73,195.9,195.73,195.83,2696.0,190.6419,190.8074,190.6419,190.7393,2696.0
2024-01-16 12:15:00,195.87,195.9,195.74,195.74,3011.0,190.7782,190.8074,190.6516,190.6516,3011.0
2024-01-16 12:20:00,195.73,195.95,195.73,195.83,3500.0,190.6419,190.8561,190.6419,190.7393,3500.0
2024-01-16 12:25:00,195.87,195.98,195.84,195.84,5682.0,190.7782,190.8854,190.749,190.749,5682.0
2024-01-16 12:30:00,195.8,195.9,195.62,195.67,8854.0,190.71,190.8074,190.5347,190.5834,8854.0
2024-01-16 12:35:00,195.61,195.81,195.61,195.81,5127.0,190.525,190.7198,190.525,190.7198,5127.0
2024-01-16 12:40:00,195.7,195.97,195.63,195.77,4331.0,190.6126,190.8756,190.5445,190.6808,4331.0
2024-01-16 12:45:00,195.78,195.81,195.55,195.56,2524.0,190.6906,190.7198,190.4665,190.4763,2524.0
2024-01-16 12:50:00,195.56,195.69,195.51,195.69,3013.0,190.4763,190.6029,190.4276,190.6029,3013.0
2024-01-16 12:55:00,195.58,195.79,195.58,195.7,900.0,190.4958,190.7003,190.4958,190.6126,900.0
2024-01-16 13:00:00,195.67,195.79,195.66,195.75,2135.0,190.5834,190.7003,190.5737,190.6613,2135.0
2024-01-16 13:05:00,195.75,195.81,195.59,195.6,3429.0,190.6613,190.7198,190.5055,190.5152,3429.0
2024-01-16 13:10:00,195.64,195.68,195.59,195.6,3523.0,190.5542,190.5932,190.5055,190.5152,3523.0
2024-01-16 13:15:00,195.6,195.82,195.6,195.73,2852.0,190.5152,190.7295,190.5152,190.6419,2852.0
2024-01-16 13:20:00,195.69,195.86,195.65,195.81,1401.0,190.6029,190.7685,190.5639,190.7198,1401.0
2024-01-16 13:25:00,195.86,196.04,195.86,196.04,2417.0,190.7685,190.9438,190.7685,190.9438,2417.0
2024-01-16 13:30:00,196.07,196.07,195.88,195.94,3003.0,190.973,190.973,190.788,190.8464,3003.0
2024-01-16 13:35:00,195.97,195.98,195.9,195.98,2938.0,190.8756,190.8854,190.8074,190.8854,2938.0
2024-01-16 13:40:00,196.01,196.01,195.78,195.81,2474.0,190.9146,190.9146,190.6906,190.7198,2474.0
2024-01-16 13:45:00,195.78,195.88,195.78,195.82,2872.0,190.6906,190.788,190.6906,190.7295,2872.0
2024-01-16 13:50:00,195.83,195.88,195.6,195.66,9999.0,190.7393,190.788,190.5152,190.5737,9999.0
2024-01-16 13:55:00,195.64,195.93,195.61,195.92,4443.0,190.5542,190.8367,190.525,190.8269,4443.0
2024-01-16 14:00:00,195.92,195.93,195.52,195.52,5395.0,190.8269,190.8367,190.4373,190.4373,5395.0
2024-01-16 14:05:00,195.48,195.55,195.43,195.43,2922.0,190.3984,190.4665,190.3497,190.3497,2922.0
2024-01-16 14:10:00,195.4,195.48,195.27,195.27,6234.0,190.3204,190.3984,190.1938,190.1938,6234.0
2024-01-16 14:15:00,195.21,195.56,195.21,195.47,3991.0,190.1354,190.4763,190.1354,190.3886,3991.0
2024-01-16 14:20:00,195.49,195.55,195.46,195.51,2683.0,190.4081,190.4665,190.3789,190.4276,2683.0
2024-01-16 14:25:00,195.53,195.66,195.47,195.53,2118.0,190.4471,190.5737,190.3886,190.4471,2118.0
2024-01-16 14:30:00,195.52,195.52,195.36,195.51,4762.0,190.4373,190.4373,190.2815,190.4276,4762.0
2024-01-16 14:35:00,195.47,195.58,195.47,195.53,2534.0,190.3886,190.4958,190.3886,190.4471,2534.0
2024-01-16 14:40:00,195.52,195.54,195.42,195.42,5293.0,190.4373,190.4568,190.3399,190.3399,5293.0
2024-01-16 14:45:00,195.42,195.7,195.41,195.59,5939.0,190.3399,190.6126,190.3302,190.5055,5939.0
2024-01-16 14:50:00,195.57,195.65,195.56,195.62,2495.0,190.486,190.5639,190.4763,190.5347,2495.0
2024-01-16 14:55:00,195.67,195.74,195.62,195.7,4466.0,190.5834,190.6516,190.5347,190.6126,4466.0
2024-01-16 15:00:00,195.71,195.93,195.7,195.87,3298.0,190.6224,190.8367,190.6126,190.7782,3298.0
2024-01-16 15:05:00,195.86,195.88,195.79,195.83,2967.0,190.7685,190.788,190.7003,190.7393,2967.0
2024-01-16 15:10:00,195.82,195.82,195.7,195.7,3548.0,190.7295,190.7295,190.6126,190.6126,3548.0
2024-01-16 15:15:00,195.72,195.81,195.72,195.75,4628.0,190.6321,190.7198,190.6321,190.6613,4628.0
2024-01-16 15:20:00,195.72,195.8,195.69,195.74,13081.0,190.6321,190.71,190.6029,190.6516,13081.0
2024-01-16 15:25:00,195.75,195.89,195.72,195.89,6250.0,190.6613,190.7977,190.6321,190.7977,6250.0
2024-01-16 15:30:00,195.88,196.02,195.85,195.95,10421.0,190.788,190.9243,190.7587,190.8561,10421.0
2024-01-16 15:35:00,195.98,196.11,195.97,196.0,9122.0,190.8854,191.012,190.8756,190.9048,9122.0
2024-01-16 15:40:00,195.99,196.09,195.83,196.06,10716.0,190.8951,190.9925,190.7393,190.9633,10716.0
2024-01-16 15:45:00,196.07,196.41,196.05,196.41,13733.0,190.973,191.3042,190.9535,191.3042,13733.0
2024-01-16 15:50:00,196.34,196.66,196.0,196.5,45978.0,191.236,191.5477,190.9048,191.3918,45978.0
2024-01-16 15:55:00,196.48,196.84,196.37,196.65,110641.0,191.3724,191.723,191.2652,191.5379,110641.0
2024-01-17 09:30:00,197.06,198.66,197.06,198.51,25328.0,191.9373,193.4957,191.9373,193.3496,25328.0
2024-01-17 09:35:00,198.72,199.07,198.35,198.41,5903.0,193.5541,193.895,193.1938,193.2522,5903.0
2024-01-17 09:40:00,198.36,198.91,198.01,198.84,6975.0,193.2035,193.7392,192.8626,193.671,6975.0
2024-01-17 09:45:00,198.86,199.09,198.46,198.56,4942.0,193.6905,193.9145,193.3009,193.3983,4942.0
2024-01-17 09:50:00,198.64,199.03,198.62,199.01,5187.0,193.4762,193.8561,193.4567,193.8366,5187.0
2024-01-17 09:55:00,198.94,199.26,198.72,199.17,21648.0,193.7684,194.0801,193.5541,193.9924,21648.0
2024-01-17 10:00:00,199.16,199.66,199.09,199.4,27051.0,193.9827,194.4697,193.9145,194.2165,27051.0
2024-01-17 10:05:00,199.48,199.79,199.22,199.29,11357.0,194.2944,194.5963,194.0411,194.1093,11357.0
2024-01-17 10:10:00,199.34,199.6,199.26,199.43,11545.0,194.158,194.4113,194.0801,194.2457,11545.0
2024-01-17 10:15:00,199.43,199.49,198.91,199.02,23781.0,194.2457,194.3041,193.7392,193.8463,23781.0
2024-01-17 10:20:00,198.9,199.04,198.6,198.6,8575.0,193.7295,193.8658,193.4373,193.4373,8575.0
2024-01-17 10:25:00,198.64,198.81,198.56,198.56,12209.0,193.4762,193.6418,193.3983,193.3983,12209.0
2024-01-17 10:30:00,198.56,198.71,198.42,198.63,10592.0,193.3983,193.5444,193.2619,193.4665,10592.0
2024-01-17 10:35:00,198.66,198.66,198.14,198.2,6886.0,193.4957,193.4957,192.9892,193.0477,6886.0
2024-01-17 10:40:00,198.13,198.23,197.83,197.92,3914.0,192.9795,193.0769,192.6873,192.7749,3914.0
2024-01-17 10:45:00,197.98,198.56,197.98,198.56,17332.0,192.8334,193.3983,192.8334,193.3983,17332.0
2024-01-17 10:50:00,198.56,198.98,198.37,198.88,19317.0,193.3983,193.8074,193.2132,193.71,19317.0
2024-01-17 10:55:00,198.95,199.07,198.64,198.7,10240.0,193.7782,193.895,193.4762,193.5347,10240.0
2024-01-17 11:00:00,198.7,198.88,198.68,198.8,6461.0,193.5347,193.71,193.5152,193.6321,6461.0
2024-01-17 11:05:00,198.8,198.96,198.6,198.66,10135.0,193.6321,193.7879,193.4373,193.4957,10135.0
2024-01-17 11:10:00,198.66,198.8,198.59,198.8,3541.0,193.4957,193.6321,193.4275,193.6321,3541.0
2024-01-17 11:15:00,198.81,198.84,198.6,198.65,2833.0,193.6418,193.671,193.4373,193.486,2833.0
2024-01-17 11:20:00,198.58,198.58,198.31,198.39,5334.0,193.4178,193.4178,193.1548,193.2327,5334.0
2024-01-17 11:25:00,198.35,198.62,198.27,198.53,9836.0,193.1938,193.4567,193.1158,193.3691,9836.0
2024-01-17 11:30:00,198.63,198.63,198.45,198.54,5219.0,193.4665,193.4665,193.2912,193.3788,5219.0
2024-01-17 11:35:00,198.43,198.52,198.29,198.29,5627.0,193.2717,193.3593,193.1353,193.1353,5627.0
2024-01-17 11:40:00,198.28,198.45,198.21,198.42,10456.0,193.1256,193.2912,193.0574,193.2619,10456.0
2024-01-17 11:45:00,198.5,198.54,198.38,198.4,2956.0,193.3399,193.3788,193.223,193.2425,2956.0
2024-01-17 11:50:00,198.42,198.45,198.31,198.38,3740.0,193.2619,193.2912,193.1548,193.223,3740.0
2024-01-17 11:55:00,198.37,198.37,198.08,198.19,8274.0,193.2132,193.2132,192.9308,193.0379,8274.0
2024-01-17 12:00:00,198.14,198.26,198.11,198.2,4114.0,192.9892,193.1061,192.96,193.0477,4114.0
2024-01-17 12:05:00,198.23,198.25,198.06,198.06,3218.0,193.0769,193.0964,192.9113,192.9113,3218.0
2024-01-17 12:10:00,198.1,198.1,197.99,197.99,2234.0,192.9503,192.9503,192.8431,192.8431,2234.0
2024-01-17 12:15:00,197.91,198.13,197.9,198.13,2438.0,192.7652,192.9795,192.7554,192.9795,2438.0
2024-01-17 12:20:00,198.13,198.13,197.88,197.92,3204.0,192.9795,192.9795,192.736,192.7749,3204.0
2024-01-17 12:25:00,197.94,198.02,197.89,198.02,4964.0,192.7944,192.8723,192.7457,192.8723,4964.0
2024-01-17 12:30:00,198.04,198.09,197.94,198.0,4749.0,192.8918,192.9405,192.7944,192.8528,4749.0
2024-01-17 12:35:00,198.02,198.03,197.86,197.92,3650.0,192.8723,192.8821,192.7165,192.7749,3650.0
2024-01-17 12:40:00,197.89,197.9,197.75,197.83,5761.0,192.7457,192.7554,192.6093,192.6873,5761.0
2024-01-17 12:45:00,197.8,197.82,197.65,197.69,6794.0,192.658,192.6775,192.5119,192.5509,6794.0
2024-01-17 12:50:00,197.68,197.83,197.64,197.64,3839.0,192.5412,192.6873,192.5022,192.5022,3839.0
2024-01-17 12:55:00,197.61,197.66,197.45,197.45,4766.0,192.473,192.5217,192.3171,192.3171,4766.0
2024-01-17 13:00:00,197.4,197.73,197.4,197.67,4603.0,192.2684,192.5899,192.2684,192.5314,4603.0
2024-01-17 13:05:00,197.64,197.64,197.33,197.39,3261.0,192.5022,192.5022,192.2003,192.2587,3261.0
2024-01-17 13:10:00,197.37,197.38,197.22,197.38,4811.0,192.2392,192.249,192.0931,192.249,4811.0
2024-01-17 13:15:00,197.34,197.41,197.23,197.24,2091.0,192.21,192.2782,192.1029,192.1126,2091.0
2024-01-17 13:20:00,197.27,197.32,197.01,197.09,5560.0,192.1418,192.1905,191.8886,191.9665,5560.0
2024-01-17 13:25:00,197.04,197.26,197.04,197.24,4371.0,191.9178,192.1321,191.9178,192.1126,4371.0
2024-01-17 13:30:00,197.24,197.29,197.16,197.27,6211.0,192.1126,192.1613,192.0347,192.1418,6211.0
2024-01-17 13:35:00,197.27,197.39,197.21,197.26,4622.0,192.1418,192.2587,192.0834,192.1321,4622.0
2024-01-17 13:40:00,197.24,197.26,197.13,197.14,5352.0,192.1126,192.1321,192.0055,192.0152,5352.0
2024-01-17 13:45:00,197.15,197.17,196.91,196.95,10965.0,192.0249,192.0444,191.7912,191.8301,10965.0
2024-01-17 13:50:00,196.95,197.09,196.86,197.07,8473.0,191.8301,191.9665,191.7425,191.947,8473.0
2024-01-17 13:55:00,197.09,197.09,196.97,196.99,7028.0,191.9665,191.9665,191.8496,191.8691,7028.0
2024-01-17 14:00:00,197.04,197.28,197.04,197.22,6958.0,191.9178,192.1516,191.9178,192.0931,6958.0
2024-01-17 14:05:00,197.23,197.46,197.16,197.42,8626.0,192.1029,192.3269,192.0347,192.2879,8626.0
2024-01-17 14:10:00,197.46,197.47,197.27,197.28,7901.0,192.3269,192.3366,192.1418,192.1516,7901.0
2024-01-17 14:15:00,197.31,197.63,197.3,197.58,5469.0,192.1808,192.4925,192.171,192.4438,5469.0
2024-01-17 14:20:00,197.57,197.66,197.51,197.64,6138.0,192.434,192.5217,192.3756,192.5022,6138.0
2024-01-17 14:25:00,197.64,197.77,197.58,197.77,6903.0,192.5022,192.6288,192.4438,192.6288,6903.0
2024-01-17 14:30:00,197.76,197.77,197.55,197.55,6888.0,192.6191,192.6288,192.4145,192.4145,6888.0
2024-01-17 14:35:00,197.53,197.56,197.45,197.47,5788.0,192.3951,192.4243,192.3171,192.3366,5788.0
2024-01-17 14:40:00,197.53,197.67,197.53,197.66,4471.0,192.3951,192.5314,192.3951,192.5217,4471.0
2024-01-17 14:45:00,197.66,197.72,197.54,197.57,4360.0,192.5217,192.5801,192.4048,192.434,4360.0
2024-01-17 14:50:00,197.57,197.62,197.49,197.6,4027.0,192.434,192.4827,192.3561,192.4632,4027.0
2024-01-17 14:55:00,197.59,197.65,197.57,197.59,5478.0,192.4535,192.5119,192.434,192.4535,5478.0
2024-01-17 15:00:00,197.57,197.59,197.39,197.39,8960.0,192.434,192.4535,192.2587,192.2587,8960.0
2024-01-17 15:05:00,197.39,197.39,197.11,197.13,9022.0,192.2587,192.2587,191.986,192.0055,9022.0
2024-01-17 15:10:00,197.1,197.13,196.91,196.93,5984.0,191.9762,192.0055,191.7912,191.8107,5984.0
2024-01-17 15:15:00,196.95,197.1,196.91,197.05,8136.0,191.8301,191.9762,191.7912,191.9275,8136.0
2024-01-17 15:20:00,197.04,197.05,196.83,196.86,7007.0,191.9178,191.9275,191.7133,191.7425,7007.0
2024-01-17 15:25:00,196.9,197.11,196.87,197.01,8037.0,191.7814,191.986,191.7522,191.8886,8037.0
2024-01-17 15:30:00,197.03,197.1,196.93,197.05,9587.0,191.9081,191.9762,191.8107,191.9275,9587.0
2024-01-17 15:35:00,197.06,197.32,197.05,197.11,10846.0,191.9373,192.1905,191.9275,191.986,10846.0
2024-01-17 15:40:00,197.14,197.22,197.11,197.12,9314.0,192.0152,192.0931,191.986,191.9957,9314.0
2024-01-17 15:45:00,197.12,197.32,197.08,197.17,17788.0,191.9957,192.1905,191.9568,192.0444,17788.0
2024-01-17 15:50:00,197.2,197.49,197.14,197.47,26610.0,192.0736,192.3561,192.0152,192.3366,26610.0
2024-01-17 15:55:00,197.48,197.67,197.42,197.5,68035.0,192.3464,192.5314,192.2879,192.3658,68035.0
2024-01-18 09:30:00,195.57,196.64,195.57,196.25,19006.0,190.486,191.5282,190.486,191.1483,19006.0
2024-01-18 09:35:00,196.25,197.02,195.67,197.02,5618.0,191.1483,191.8983,190.5834,191.8983,5618.0
2024-01-18 09:40:00,196.9,197.0,196.17,196.45,4869.0,191.7814,191.8788,191.0704,191.3431,4869.0
2024-01-18 09:45:00,196.49,196.74,196.05,196.58,9001.0,191.3821,191.6256,190.9535,191.4698,9001.0
2024-01-18 09:50:00,196.59,196.72,196.32,196.55,6199.0,191.4795,191.6061,191.2165,191.4405,6199.0
2024-01-18 09:55:00,196.53,196.74,196.23,196.74,6525.0,191.4211,191.6256,191.1289,191.6256,6525.0
2024-01-18 10:00:00,196.7,197.3,196.66,197.3,5088.0,191.5866,192.171,191.5477,192.171,5088.0
2024-01-18 10:05:00,197.45,197.56,196.93,197.14,7856.0,192.3171,192.4243,191.8107,192.0152,7856.0
2024-01-18 10:10:00,196.96,197.14,196.84,197.14,4777.0,191.8399,192.0152,191.723,192.0152,4777.0
2024-01-18 10:15:00,197.17,197.17,196.74,196.97,2489.0,192.0444,192.0444,191.6256,191.8496,2489.0
2024-01-18 10:20:00,196.78,196.93,196.65,196.89,6419.0,191.6646,191.8107,191.5379,191.7717,6419.0
2024-01-18 10:25:00,196.97,197.09,196.96,197.06,1912.0,191.8496,191.9665,191.8399,191.9373,1912.0
2024-01-18 10:30:00,197.14,197.35,197.08,197.28,2311.0,192.0152,192.2197,191.9568,192.1516,2311.0
2024-01-18 10:35:00,197.2,197.63,197.16,197.45,8584.0,192.0736,192.4925,192.0347,192.3171,8584.0
2024-01-18 10:40:00,197.41,197.53,197.31,197.5,3300.0,192.2782,192.3951,192.1808,192.3658,3300.0
2024-01-18 10:45:00,197.46,197.71,197.41,197.68,14700.0,192.3269,192.5704,192.2782,192.5412,14700.0
2024-01-18 10:50:00,197.66,197.66,197.38,197.49,4245.0,192.5217,192.5217,192.249,192.3561,4245.0
2024-01-18 10:55:00,197.45,197.71,197.43,197.56,4615.0,192.3171,192.5704,192.2977,192.4243,4615.0
2024-01-18 11:00:00,197.49,197.73,197.34,197.73,4624.0,192.3561,192.5899,192.21,192.5899,4624.0
2024-01-18 11:05:00,197.71,197.91,197.64,197.82,9651.0,192.5704,192.7652,192.5022,192.6775,9651.0
2024-01-18 11:10:00,197.85,197.88,197.67,197.79,6135.0,192.7067,192.736,192.5314,192.6483,6135.0
2024-01-18 11:15:00,197.76,197.87,197.65,197.71,5870.0,192.6191,192.7262,192.5119,192.5704,5870.0
2024-01-18 11:20:00,197.65,197.83,197.64,197.78,5232.0,192.5119,192.6873,192.5022,192.6386,5232.0
2024-01-18 11:25:00,197.77,197.93,197.49,197.5,19677.0,192.6288,192.7847,192.3561,192.3658,19677.0
2024-01-18 11:30:00,197.46,197.81,197.26,197.81,11442.0,192.3269,192.6678,192.1321,192.6678,11442.0
2024-01-18 11:35:00,197.81,197.82,197.61,197.66,6074.0,192.6678,192.6775,192.473,192.5217,6074.0
2024-01-18 11:40:00,197.59,197.59,197.36,197.4,3305.0,192.4535,192.4535,192.2295,192.2684,3305.0
2024-01-18 11:45:00,197.4,197.41,197.21,197.26,2329.0,192.2684,192.2782,192.0834,192.1321,2329.0
2024-01-18 11:50:00,197.26,197.45,197.26,197.44,2400.0,192.1321,192.3171,192.1321,192.3074,2400.0
2024-01-18 11:55:00,197.4,197.41,197.27,197.31,1946.0,192.2684,192.2782,192.1418,192.1808,1946.0
2024-01-18 12:00:00,197.3,197.32,196.95,197.21,5331.0,192.171,192.1905,191.8301,192.0834,5331.0
2024-01-18 12:05:00,197.3,197.41,197.26,197.29,4380.0,192.171,192.2782,192.1321,192.1613,4380.0
2024-01-18 12:10:00,197.28,197.34,197.13,197.28,4475.0,192.1516,192.21,192.0055,192.1516,4475.0
2024-01-18 12:15:00,197.25,197.33,197.2,197.2,1801.0,192.1223,192.2003,192.0736,192.0736,1801.0
2024-01-18 12:20:00,197.18,197.21,197.1,197.1,2610.0,192.0542,192.0834,191.9762,191.9762,2610.0
2024-01-18 12:25:00,197.12,197.18,197.05,197.06,3100.0,191.9957,192.0542,191.9275,191.9373,3100.0
2024-01-18 12:30:00,197.07,197.16,196.97,197.12,4148.0,191.947,192.0347,191.8496,191.9957,4148.0
2024-01-18 12:35:00,197.11,197.19,196.99,197.19,2736.0,191.986,192.0639,191.8691,192.0639,2736.0
2024-01-18 12:40:00,197.17,197.17,196.98,197.08,1760.0,192.0444,192.0444,191.8594,191.9568,1760.0
2024-01-18 12:45:00,197.09,197.37,197.06,197.37,2985.0,191.9665,192.2392,191.9373,192.2392,2985.0
2024-01-18 12:50:00,197.38,197.38,197.33,197.33,1667.0,192.249,192.249,192.2003,192.2003,1667.0
2024-01-18 12:55:00,197.35,197.35,197.19,197.24,2290.0,192.2197,192.2197,192.0639,192.1126,2290.0
2024-01-18 13:00:00,197.29,197.29,197.13,197.22,1979.0,192.1613,192.1613,192.0055,192.0931,1979.0
2024-01-18 13:05:00,197.29,197.36,197.13,197.17,7285.0,192.1613,192.2295,192.0055,192.0444,7285.0
2024-01-18 13:10:00,197.24,197.35,197.12,197.3,4942.0,192.1126,192.2197,191.9957,192.171,4942.0
2024-01-18 13:15:00,197.26,197.58,197.26,197.57,3181.0,192.1321,192.4438,192.1321,192.434,3181.0
2024-01-18 13:20:00,197.58,197.63,197.48,197.57,2704.0,192.4438,192.4925,192.3464,192.434,2704.0
2024-01-18 13:25:00,197.51,197.58,197.45,197.57,2685.0,192.3756,192.4438,192.3171,192.434,2685.0
2024-01-18 13:30:00,197.59,197.62,197.58,197.58,1650.0,192.4535,192.4827,192.4438,192.4438,1650.0
2024-01-18 13:35:00,197.66,197.8,197.64,197.8,3692.0,192.5217,192.658,192.5022,192.658,3692.0
2024-01-18 13:40:00,197.83,197.95,197.76,197.93,5493.0,192.6873,192.8041,192.6191,192.7847,5493.0
2024-01-18 13:45:00,197.86,197.9,197.69,197.76,4360.0,192.7165,192.7554,192.5509,192.6191,4360.0
2024-01-18 13:50:00,197.78,197.93,197.75,197.89,11738.0,192.6386,192.7847,192.6093,192.7457,11738.0
2024-01-18 13:55:00,197.88,197.88,197.78,197.81,3968.0,192.736,192.736,192.6386,192.6678,3968.0
2024-01-18 14:00:00,197.79,198.0,197.79,197.92,6982.0,192.6483,192.8528,192.6483,192.7749,6982.0
2024-01-18 14:05:00,197.95,197.98,197.84,197.89,15493.0,192.8041,192.8334,192.697,192.7457,15493.0
2024-01-18 14:10:00,197.88,197.98,197.81,197.95,7095.0,192.736,192.8334,192.6678,192.8041,7095.0
2024-01-18 14:15:00,197.92,198.06,197.92,198.06,7901.0,192.7749,192.9113,192.7749,192.9113,7901.0
2024-01-18 14:20:00,198.06,198.48,198.01,198.4,15040.0,192.9113,193.3204,192.8626,193.2425,15040.0
2024-01-18 14:25:00,198.36,198.43,198.27,198.28,15429.0,193.2035,193.2717,193.1158,193.1256,15429.0
2024-01-18 14:30:00,198.31,198.36,198.2,198.29,5195.0,193.1548,193.2035,193.0477,193.1353,5195.0
2024-01-18 14:35:00,198.27,198.4,198.24,198.24,4651.0,193.1158,193.2425,193.0866,193.0866,4651.0
2024-01-18 14:40:00,198.25,198.25,198.07,198.19,4258.0,193.0964,193.0964,192.921,193.0379,4258.0
2024-01-18 14:45:00,198.2,198.2,198.08,198.19,5218.0,193.0477,193.0477,192.9308,193.0379,5218.0
2024-01-18 14:50:00,198.21,198.44,198.21,198.27,12767.0,193.0574,193.2814,193.0574,193.1158,12767.0
2024-01-18 14:55:00,198.27,198.35,198.2,198.35,4995.0,193.1158,193.1938,193.0477,193.1938,4995.0
2024-01-18 15:00:00,198.37,198.62,198.36,198.53,9008.0,193.2132,193.4567,193.2035,193.3691,9008.0
2024-01-18 15:05:00,198.54,198.55,198.44,198.52,14165.0,193.3788,193.3886,193.2814,193.3593,14165.0
2024-01-18 15:10:00,198.53,198.61,198.39,198.61,12166.0,193.3691,193.447,193.2327,193.447,12166.0
2024-01-18 15:15:00,198.63,198.64,198.5,198.5,7556.0,193.4665,193.4762,193.3399,193.3399,7556.0
2024-01-18 15:20:00,198.51,198.63,198.51,198.61,7149.0,193.3496,193.4665,193.3496,193.447,7149.0
2024-01-18 15:25:00,198.64,198.74,198.62,198.67,6611.0,193.4762,193.5736,193.4567,193.5054,6611.0
2024-01-18 15:30:00,198.69,198.79,198.64,198.71,12531.0,193.5249,193.6223,193.4762,193.5444,12531.0
2024-01-18 15:35:00,198.71,198.74,198.44,198.49,18699.0,193.5444,193.5736,193.2814,193.3301,18699.0
2024-01-18 15:40:00,198.47,198.77,198.43,198.77,15545.0,193.3106,193.6028,193.2717,193.6028,15545.0
2024-01-18 15:45:00,198.75,198.85,198.66,198.73,25045.0,193.5834,193.6808,193.4957,193.5639,25045.0
2024-01-18 15:50:00,198.72,198.73,198.48,198.57,72076.0,193.5541,193.5639,193.3204,193.408,72076.0
2024-01-18 15:55:00,198.57,198.58,198.23,198.36,119802.0,193.408,193.4178,193.0769,193.2035,119802.0
2024-01-19 09:30:00,210.27,214.29,208.6,209.95,214029.0,204.8039,208.7194,203.1773,204.4922,214029.0
2024-01-19 09:35:00,210.23,210.7,209.06,209.73,145688.0,204.7649,205.2227,203.6253,204.2779,145688.0
2024-01-19 09:40:00,209.73,211.4,209.18,209.39,169442.0,204.2779,205.9045,203.7422,203.9468,169442.0
2024-01-19 09:45:00,209.36,210.08,208.35,209.02,49858.0,203.9175,204.6188,202.9338,203.5864,49858.0
2024-01-19 09:50:00,209.11,209.27,207.61,208.19,56903.0,203.674,203.8299,202.213,202.778,56903.0
2024-01-19 09:55:00,208.09,208.4,207.48,208.11,25358.0,202.6806,202.9825,202.0864,202.7,25358.0
2024-01-19 10:00:00,208.19,208.84,207.19,207.82,45224.0,202.778,203.4111,201.8039,202.4176,45224.0
2024-01-19 10:05:00,207.66,209.29,207.66,208.92,47867.0,202.2617,203.8494,202.2617,203.489,47867.0
2024-01-19 10:10:00,208.85,209.28,208.32,209.16,33550.0,203.4208,203.8396,202.9046,203.7227,33550.0
2024-01-19 10:15:00,209.03,210.85,208.84,210.16,64505.0,203.5961,205.3688,203.4111,204.6967,64505.0
2024-01-19 10:20:00,210.23,210.56,209.28,209.36,28378.0,204.7649,205.0863,203.8396,203.9175,28378.0
2024-01-19 10:25:00,209.4,209.58,207.93,208.07,28612.0,203.9565,204.1318,202.5247,202.6611,28612.0
2024-01-19 10:30:00,208.17,208.51,207.94,208.05,20271.0,202.7585,203.0896,202.5345,202.6416,20271.0
2024-01-19 10:35:00,207.98,208.25,207.4,207.56,18118.0,202.5734,202.8364,202.0085,202.1643,18118.0
2024-01-19 10:40:00,207.46,207.95,207.12,207.72,29901.0,202.0669,202.5442,201.7358,202.3202,29901.0
2024-01-19 10:45:00,207.67,207.97,207.54,207.54,16234.0,202.2715,202.5637,202.1449,202.1449,16234.0
2024-01-19 10:50:00,207.54,207.84,207.38,207.79,18397.0,202.1449,202.4371,201.989,202.3884,18397.0
2024-01-19 10:55:00,207.85,208.49,207.52,208.41,17869.0,202.4468,203.0702,202.1254,202.9922,17869.0
2024-01-19 11:00:00,208.52,208.68,208.37,208.45,17857.0,203.0994,203.2552,202.9533,203.0312,17857.0
2024-01-19 11:05:00,208.41,208.41,207.78,208.02,8317.0,202.9922,202.9922,202.3786,202.6124,8317.0
2024-01-19 11:10:00,207.97,208.22,207.77,207.85,9355.0,202.5637,202.8072,202.3689,202.4468,9355.0
2024-01-19 11:15:00,207.83,208.12,207.82,207.83,7482.0,202.4273,202.7098,202.4176,202.4273,7482.0
2024-01-19 11:20:00,207.8,207.8,207.17,207.22,20204.0,202.3981,202.3981,201.7845,201.8332,20204.0
2024-01-19 11:25:00,207.19,207.45,206.88,206.92,12592.0,201.8039,202.0572,201.502,201.541,12592.0
2024-01-19 11:30:00,206.92,206.92,206.59,206.7,26334.0,201.541,201.541,201.2195,201.3267,26334.0
2024-01-19 11:35:00,206.72,207.77,206.72,207.61,24682.0,201.3462,202.3689,201.3462,202.213,24682.0
2024-01-19 11:40:00,207.64,207.71,207.43,207.48,13565.0,202.2423,202.3104,202.0377,202.0864,13565.0
2024-01-19 11:45:00,207.43,207.55,207.19,207.19,11069.0,202.0377,202.1546,201.8039,201.8039,11069.0
2024-01-19 11:50:00,207.17,207.34,207.0,207.03,9527.0,201.7845,201.95,201.6189,201.6481,9527.0
2024-01-19 11:55:00,206.98,206.98,206.81,206.86,8291.0,201.5994,201.5994,201.4338,201.4825,8291.0
2024-01-19 12:00:00,206.83,207.27,206.71,207.18,8411.0,201.4533,201.8819,201.3364,201.7942,8411.0
2024-01-19 12:05:00,207.23,207.41,207.13,207.18,6554.0,201.8429,202.0182,201.7455,201.7942,6554.0
2024-01-19 12:10:00,207.07,207.37,207.03,207.37,8122.0,201.6871,201.9793,201.6481,201.9793,8122.0
2024-01-19 12:15:00,207.34,207.61,207.33,207.49,7240.0,201.95,202.213,201.9403,202.0962,7240.0
2024-01-19 12:20:00,207.48,207.81,207.48,207.71,10193.0,202.0864,202.4078,202.0864,202.3104,10193.0
2024-01-19 12:25:00,207.71,208.16,207.64,207.93,18528.0,202.3104,202.7487,202.2423,202.5247,18528.0
2024-01-19 12:30:00,207.95,208.43,207.39,207.84,39122.0,202.5442,203.0117,201.9988,202.4371,39122.0
2024-01-19 12:35:00,207.95,208.04,207.53,207.61,11341.0,202.5442,202.6319,202.1351,202.213,11341.0
2024-01-19 12:40:00,207.69,207.82,207.57,207.65,7036.0,202.291,202.4176,202.1741,202.252,7036.0
2024-01-19 12:45:00,207.72,208.13,207.72,208.09,14254.0,202.3202,202.7195,202.3202,202.6806,14254.0
2024-01-19 12:50:00,208.08,208.23,208.02,208.19,12561.0,202.6708,202.8169,202.6124,202.778,12561.0
2024-01-19 12:55:00,208.2,208.46,208.16,208.45,8549.0,202.7877,203.0409,202.7487,203.0312,8549.0
2024-01-19 13:00:00,208.5,208.75,208.47,208.47,16862.0,203.0799,203.3234,203.0507,203.0507,16862.0
2024-01-19 13:05:00,208.49,208.76,208.49,208.67,9714.0,203.0702,203.3331,203.0702,203.2455,9714.0
2024-01-19 13:10:00,208.67,209.28,208.67,209.23,25248.0,203.2455,203.8396,203.2455,203.7909,25248.0
2024-01-19 13:15:00,209.19,209.57,209.1,209.3,27777.0,203.752,204.1221,203.6643,203.8591,27777.0
2024-01-19 13:20:00,209.31,209.77,209.31,209.63,23034.0,203.8688,204.3169,203.8688,204.1805,23034.0
2024-01-19 13:25:00,209.58,209.88,209.55,209.55,24552.0,204.1318,204.424,204.1026,204.1026,24552.0
2024-01-19 13:30:00,209.54,209.54,209.17,209.17,11073.0,204.0929,204.0929,203.7325,203.7325,11073.0
2024-01-19 13:35:00,209.19,209.54,209.19,209.31,15194.0,203.752,204.0929,203.752,203.8688,15194.0
2024-01-19 13:40:00,209.32,209.62,209.24,209.59,13395.0,203.8786,204.1708,203.8007,204.1416,13395.0
2024-01-19 13:45:00,209.53,209.57,209.27,209.53,13122.0,204.0831,204.1221,203.8299,204.0831,13122.0
2024-01-19 13:50:00,209.53,209.68,209.41,209.66,10841.0,204.0831,204.2292,203.9662,204.2097,10841.0
2024-01-19 13:55:00,209.67,210.04,209.67,209.91,27265.0,204.2195,204.5799,204.2195,204.4532,27265.0
2024-01-19 14:00:00,209.86,209.95,209.77,209.82,4991.0,204.4045,204.4922,204.3169,204.3656,4991.0
2024-01-19 14:05:00,209.77,209.96,209.75,209.84,7128.0,204.3169,204.5019,204.2974,204.3851,7128.0
2024-01-19 14:10:00,209.88,210.1,209.82,210.0,22803.0,204.424,204.6383,204.3656,204.5409,22803.0
2024-01-19 14:15:00,210.04,210.06,209.77,209.92,15360.0,204.5799,204.5993,204.3169,204.463,15360.0
2024-01-19 14:20:00,209.94,210.4,209.88,210.39,30478.0,204.4825,204.9305,204.424,204.9208,30478.0
2024-01-19 14:25:00,210.35,210.86,210.1,210.69,52762.0,204.8818,205.3785,204.6383,205.213,52762.0
2024-01-19 14:30:00,210.7,210.71,210.21,210.24,25723.0,205.2227,205.2324,204.7454,204.7747,25723.0
2024-01-19 14:35:00,210.19,210.43,210.04,210.41,20225.0,204.726,204.9597,204.5799,204.9402,20225.0
2024-01-19 14:40:00,210.43,210.61,210.27,210.54,29030.0,204.9597,205.135,204.8039,205.0669,29030.0
2024-01-19 14:45:00,210.5,210.72,210.42,210.49,17353.0,205.0279,205.2422,204.95,205.0182,17353.0
2024-01-19 14:50:00,210.46,210.74,210.46,210.68,29582.0,204.9889,205.2617,204.9889,205.2032,29582.0
2024-01-19 14:55:00,210.74,211.0,210.71,210.9,21790.0,205.2617,205.5149,205.2324,205.4175,21790.0
2024-01-19 15:00:00,210.9,211.18,210.78,211.14,32034.0,205.4175,205.6902,205.3006,205.6513,32034.0
2024-01-19 15:05:00,211.18,211.21,210.73,210.78,18933.0,205.6902,205.7194,205.2519,205.3006,18933.0
2024-01-19 15:10:00,210.82,211.35,210.8,211.11,17443.0,205.3396,205.8558,205.3201,205.622,17443.0
2024-01-19 15:15:00,211.15,211.4,211.09,211.36,18754.0,205.661,205.9045,205.6026,205.8655,18754.0
2024-01-19 15:20:00,211.33,211.35,211.1,211.19,18366.0,205.8363,205.8558,205.6123,205.7,18366.0
2024-01-19 15:25:00,211.19,211.19,210.94,211.11,18889.0,205.7,205.7,205.4565,205.622,18889.0
2024-01-19 15:30:00,211.13,211.13,210.9,210.92,20784.0,205.6415,205.6415,205.4175,205.437,20784.0
2024-01-19 15:35:00,210.88,211.53,210.88,211.47,24028.0,205.398,206.0311,205.398,205.9727,24028.0
2024-01-19 15:40:00,211.51,211.73,211.5,211.58,30372.0,206.0116,206.2259,206.0019,206.0798,30372.0
2024-01-19 15:45:00,211.6,211.76,211.48,211.69,46426.0,206.0993,206.2551,205.9824,206.187,46426.0
2024-01-19 15:50:00,211.68,211.89,211.58,211.71,79480.0,206.1772,206.3818,206.0798,206.2064,79480.0
2024-01-19 15:55:00,211.74,211.97,211.22,211.59,236458.0,206.2357,206.4597,205.7292,206.0896,236458.0
2024-01-22 09:30:00,212.74,213.69,212.58,213.55,54805.0,207.2097,208.135,207.0538,207.9986,54805.0
2024-01-22 09:35:00,213.41,214.71,213.38,214.7,27510.0,207.8623,209.1285,207.833,209.1187,27510.0
2024-01-22 09:40:00,214.66,215.19,213.81,215.01,13100.0,209.0798,209.596,208.2519,209.4207,13100.0
2024-01-22 09:45:00,215.0,215.21,213.63,213.68,17455.0,209.4109,209.6155,208.0765,208.1252,17455.0
2024-01-22 09:50:00,213.58,214.13,213.37,213.88,11785.0,208.0278,208.5635,207.8233,208.32,11785.0
2024-01-22 09:55:00,213.74,213.85,212.85,213.29,17120.0,208.1837,208.2908,207.3168,207.7454,17120.0
2024-01-22 10:00:00,212.86,212.98,212.62,212.69,21932.0,207.3266,207.4434,207.0928,207.161,21932.0
2024-01-22 10:05:00,212.69,212.96,212.24,212.69,16384.0,207.161,207.424,206.7227,207.161,16384.0
2024-01-22 10:10:00,212.76,213.0,212.59,212.59,10384.0,207.2292,207.4629,207.0636,207.0636,10384.0
2024-01-22 10:15:00,212.58,213.13,212.58,213.09,13766.0,207.0538,207.5895,207.0538,207.5506,13766.0
2024-01-22 10:20:00,213.09,213.52,212.93,213.21,11713.0,207.5506,207.9694,207.3947,207.6675,11713.0
2024-01-22 10:25:00,213.17,213.8,213.16,213.74,16272.0,207.6285,208.2421,207.6188,208.1837,16272.0
2024-01-22 10:30:00,213.78,213.91,213.37,213.43,16872.0,208.2226,208.3493,207.8233,207.8817,16872.0
2024-01-22 10:35:00,213.39,213.78,213.25,213.46,18031.0,207.8428,208.2226,207.7064,207.911,18031.0
2024-01-22 10:40:00,213.5,214.01,213.45,213.98,19744.0,207.9499,208.4467,207.9012,208.4174,19744.0
2024-01-22 10:45:00,214.01,214.06,213.7,213.74,23184.0,208.4467,208.4954,208.1447,208.1837,23184.0
2024-01-22 10:50:00,213.72,214.35,213.67,214.25,26629.0,208.1642,208.7778,208.1155,208.6804,26629.0
2024-01-22 10:55:00,214.17,214.64,214.11,214.57,9524.0,208.6025,209.0603,208.5441,208.9921,9524.0
2024-01-22 11:00:00,214.58,214.58,213.88,213.91,27603.0,209.0018,209.0018,208.32,208.3493,27603.0
2024-01-22 11:05:00,213.88,214.27,213.65,214.24,21751.0,208.32,208.6999,208.096,208.6707,21751.0
2024-01-22 11:10:00,214.24,214.24,213.89,213.95,12331.0,208.6707,208.6707,208.3298,208.3882,12331.0
2024-01-22 11:15:00,213.99,214.26,213.92,214.26,26862.0,208.4272,208.6902,208.359,208.6902,26862.0
2024-01-22 11:20:00,214.24,214.28,213.85,213.94,9885.0,208.6707,208.7096,208.2908,208.3785,9885.0
2024-01-22 11:25:00,213.91,214.42,213.91,214.37,7694.0,208.3493,208.846,208.3493,208.7973,7694.0
2024-01-22 11:30:00,214.36,214.44,214.11,214.2,15575.0,208.7876,208.8655,208.5441,208.6317,15575.0
2024-01-22 11:35:00,214.15,214.2,213.99,214.02,17512.0,208.583,208.6317,208.4272,208.4564,17512.0
2024-01-22 11:40:00,214.0,214.09,213.94,214.09,5549.0,208.4369,208.5246,208.3785,208.5246,5549.0
2024-01-22 11:45:00,214.08,214.09,213.94,213.98,7534.0,208.5148,208.5246,208.3785,208.4174,7534.0
2024-01-22 11:50:00,213.93,214.14,213.93,214.13,5700.0,208.3687,208.5733,208.3687,208.5635,5700.0
2024-01-22 11:55:00,214.13,214.19,214.05,214.05,9553.0,208.5635,208.622,208.4856,208.4856,9553.0
2024-01-22 12:00:00,214.11,214.27,214.07,214.2,6170.0,208.5441,208.6999,208.5051,208.6317,6170.0
2024-01-22 12:05:00,214.19,214.35,214.04,214.27,11873.0,208.622,208.7778,208.4759,208.6999,11873.0
2024-01-22 12:10:00,214.23,214.23,214.06,214.09,3711.0,208.6609,208.6609,208.4954,208.5246,3711.0
2024-01-22 12:15:00,214.15,214.26,214.14,214.23,3178.0,208.583,208.6902,208.5733,208.6609,3178.0
2024-01-22 12:20:00,214.22,214.22,214.07,214.1,5615.0,208.6512,208.6512,208.5051,208.5343,5615.0
2024-01-22 12:25:00,214.11,214.21,214.11,214.12,6956.0,208.5441,208.6415,208.5441,208.5538,6956.0
2024-01-22 12:30:00,214.1,214.13,214.05,214.08,5191.0,208.5343,208.5635,208.4856,208.5148,5191.0
2024-01-22 12:35:00,214.05,214.05,213.86,213.95,3685.0,208.4856,208.4856,208.3006,208.3882,3685.0
2024-01-22 12:40:00,213.96,214.05,213.93,213.98,4985.0,208.398,208.4856,208.3687,208.4174,4985.0
2024-01-22 12:45:00,213.97,214.0,213.89,214.0,2167.0,208.4077,208.4369,208.3298,208.4369,2167.0
2024-01-22 12:50:00,213.97,214.1,213.97,214.02,3196.0,208.4077,208.5343,208.4077,208.4564,3196.0
2024-01-22 12:55:00,214.06,214.21,214.06,214.2,4379.0,208.4954,208.6415,208.4954,208.6317,4379.0
2024-01-22 13:00:00,214.2,214.35,214.19,214.27,10656.0,208.6317,208.7778,208.622,208.6999,10656.0
2024-01-22 13:05:00,214.23,214.34,214.23,214.31,5498.0,208.6609,208.7681,208.6609,208.7389,5498.0
2024-01-22 13:10:00,214.36,214.49,214.31,214.42,5024.0,208.7876,208.9142,208.7389,208.846,5024.0
2024-01-22 13:15:00,214.44,214.47,214.36,214.36,6420.0,208.8655,208.8947,208.7876,208.7876,6420.0
2024-01-22 13:20:00,214.36,214.45,214.21,214.22,9742.0,208.7876,208.8752,208.6415,208.6512,9742.0
2024-01-22 13:25:00,214.2,214.2,214.07,214.1,3771.0,208.6317,208.6317,208.5051,208.5343,3771.0
2024-01-22 13:30:00,214.09,214.13,213.93,213.98,4056.0,208.5246,208.5635,208.3687,208.4174,4056.0
2024-01-22 13:35:00,213.91,214.01,213.81,213.83,5271.0,208.3493,208.4467,208.2519,208.2713,5271.0
2024-01-22 13:40:00,213.84,213.87,213.67,213.78,3019.0,208.2811,208.3103,208.1155,208.2226,3019.0
2024-01-22 13:45:00,213.8,213.85,213.65,213.69,6596.0,208.2421,208.2908,208.096,208.135,6596.0
2024-01-22 13:50:00,213.69,213.82,213.64,213.82,4704.0,208.135,208.2616,208.0863,208.2616,4704.0
2024-01-22 13:55:00,213.81,213.81,213.51,213.53,7956.0,208.2519,208.2519,207.9597,207.9791,7956.0
2024-01-22 14:00:00,213.5,213.6,213.46,213.6,5570.0,207.9499,208.0473,207.911,208.0473,5570.0
2024-01-22 14:05:00,213.6,213.64,213.44,213.44,4687.0,208.0473,208.0863,207.8915,207.8915,4687.0
2024-01-22 14:10:00,213.47,213.51,213.43,213.5,4217.0,207.9207,207.9597,207.8817,207.9499,4217.0
2024-01-22 14:15:00,213.49,213.58,213.33,213.39,9118.0,207.9402,208.0278,207.7843,207.8428,9118.0
2024-01-22 14:20:00,213.33,213.6,213.32,213.53,7897.0,207.7843,208.0473,207.7746,207.9791,7897.0
2024-01-22 14:25:00,213.56,213.6,213.51,213.56,3852.0,208.0084,208.0473,207.9597,208.0084,3852.0
2024-01-22 14:30:00,213.53,213.63,213.38,213.63,8259.0,207.9791,208.0765,207.833,208.0765,8259.0
2024-01-22 14:35:00,213.61,213.8,213.6,213.8,4463.0,208.0571,208.2421,208.0473,208.2421,4463.0
2024-01-22 14:40:00,213.81,213.84,213.74,213.79,3426.0,208.2519,208.2811,208.1837,208.2324,3426.0
2024-01-22 14:45:00,213.77,213.85,213.72,213.73,6535.0,208.2129,208.2908,208.1642,208.1739,6535.0
2024-01-22 14:50:00,213.76,213.77,213.63,213.65,6548.0,208.2032,208.2129,208.0765,208.096,6548.0
2024-01-22 14:55:00,213.65,213.65,213.45,213.52,8379.0,208.096,208.096,207.9012,207.9694,8379.0
2024-01-22 15:00:00,213.48,213.55,213.33,213.49,10969.0,207.9304,207.9986,207.7843,207.9402,10969.0
2024-01-22 15:05:00,213.52,213.52,213.3,213.5,12716.0,207.9694,207.9694,207.7551,207.9499,12716.0
2024-01-22 15:10:00,213.46,213.47,213.07,213.08,9887.0,207.911,207.9207,207.5311,207.5408,9887.0
2024-01-22 15:15:00,213.09,213.12,212.88,213.11,9594.0,207.5506,207.5798,207.346,207.5701,9594.0
2024-01-22 15:20:00,213.11,213.2,213.06,213.17,10569.0,207.5701,207.6577,207.5214,207.6285,10569.0
2024-01-22 15:25:00,213.18,213.24,213.13,213.19,8713.0,207.6382,207.6967,207.5895,207.648,8713.0
2024-01-22 15:30:00,213.21,213.61,213.2,213.58,18250.0,207.6675,208.0571,207.6577,208.0278,18250.0
2024-01-22 15:35:00,213.58,213.7,213.51,213.68,11774.0,208.0278,208.1447,207.9597,208.1252,11774.0
2024-01-22 15:40:00,213.71,213.96,213.63,213.96,15460.0,208.1545,208.398,208.0765,208.398,15460.0
2024-01-22 15:45:00,213.97,214.09,213.88,213.96,23034.0,208.4077,208.5246,208.32,208.398,23034.0
2024-01-22 15:50:00,213.96,214.33,213.88,214.22,35258.0,208.398,208.7583,208.32,208.6512,35258.0
2024-01-22 15:55:00,214.24,214.25,213.75,214.03,150312.0,208.6707,208.6804,208.1934,208.4661,150312.0
2024-01-23 09:30:00,212.86,213.25,211.88,213.02,96396.0,207.3266,207.7064,206.372,207.4824,96396.0
2024-01-23 09:35:00,213.25,213.51,212.01,212.07,48852.0,207.7064,207.9597,206.4986,206.5571,48852.0
2024-01-23 09:40:00,212.43,213.22,212.02,213.03,13053.0,206.9077,207.6772,206.5084,207.4921,13053.0
2024-01-23 09:45:00,213.02,213.63,213.01,213.11,26529.0,207.4824,208.0765,207.4727,207.5701,26529.0
2024-01-23 09:50:00,213.11,213.35,212.62,212.74,6919.0,207.5701,207.8038,207.0928,207.2097,6919.0
2024-01-23 09:55:00,212.95,213.16,212.8,212.97,12789.0,207.4142,207.6188,207.2681,207.4337,12789.0
2024-01-23 10:00:00,212.92,213.07,212.32,212.32,8311.0,207.385,207.5311,206.8006,206.8006,8311.0
2024-01-23 10:05:00,212.33,212.53,211.83,212.09,24211.0,206.8103,207.0051,206.3233,206.5766,24211.0
2024-01-23 10:10:00,211.98,212.21,211.92,212.04,11549.0,206.4694,206.6935,206.411,206.5279,11549.0
2024-01-23 10:15:00,212.09,212.53,211.94,212.33,24406.0,206.5766,207.0051,206.4305,206.8103,24406.0
2024-01-23 10:20:00,212.34,212.43,211.4,211.41,14723.0,206.8201,206.9077,205.9045,205.9142,14723.0
2024-01-23 10:25:00,211.47,211.6,211.43,211.56,16976.0,205.9727,206.0993,205.9337,206.0603,16976.0
2024-01-23 10:30:00,211.46,211.64,211.12,211.25,21387.0,205.9629,206.1383,205.6318,205.7584,21387.0
2024-01-23 10:35:00,211.22,211.36,211.0,211.11,17007.0,205.7292,205.8655,205.5149,205.622,17007.0
2024-01-23 10:40:00,211.1,211.49,211.02,211.28,8276.0,205.6123,205.9922,205.5344,205.7876,8276.0
2024-01-23 10:45:00,211.22,211.33,211.0,211.25,12842.0,205.7292,205.8363,205.5149,205.7584,12842.0
2024-01-23 10:50:00,211.26,211.34,210.82,210.89,12286.0,205.7681,205.8461,205.3396,205.4078,12286.0
2024-01-23 10:55:00,210.84,210.84,210.48,210.57,32412.0,205.3591,205.3591,205.0084,205.0961,32412.0
2024-01-23 11:00:00,210.64,210.73,210.24,210.37,9261.0,205.1643,205.2519,204.7747,204.9013,9261.0
2024-01-23 11:05:00,210.34,210.39,210.18,210.27,20315.0,204.8721,204.9208,204.7162,204.8039,20315.0
2024-01-23 11:10:00,210.2,210.71,210.18,210.71,11211.0,204.7357,205.2324,204.7162,205.2324,11211.0
2024-01-23 11:15:00,210.66,210.87,210.55,210.66,10296.0,205.1837,205.3883,205.0766,205.1837,10296.0
2024-01-23 11:20:00,210.62,210.65,210.45,210.46,5139.0,205.1448,205.174,204.9792,204.9889,5139.0
2024-01-23 11:25:00,210.41,210.46,210.1,210.17,7666.0,204.9402,204.9889,204.6383,204.7065,7666.0
2024-01-23 11:30:00,210.15,210.28,210.05,210.23,6681.0,204.687,204.8136,204.5896,204.7649,6681.0
2024-01-23 11:35:00,210.23,210.42,210.16,210.37,7044.0,204.7649,204.95,204.6967,204.9013,7044.0
2024-01-23 11:40:00,210.38,210.42,210.23,210.3,8565.0,204.911,204.95,204.7649,204.8331,8565.0
2024-01-23 11:45:00,210.25,210.45,210.25,210.27,9466.0,204.7844,204.9792,204.7844,204.8039,9466.0
2024-01-23 11:50:00,210.34,210.45,210.33,210.39,5437.0,204.8721,204.9792,204.8623,204.9208,5437.0
2024-01-23 11:55:00,210.32,210.57,210.28,210.53,6713.0,204.8526,205.0961,204.8136,205.0571,6713.0
2024-01-23 12:00:00,210.52,210.62,210.42,210.59,6551.0,205.0474,205.1448,204.95,205.1156,6551.0
2024-01-23 12:05:00,210.61,210.74,210.51,210.55,3762.0,205.135,205.2617,205.0376,205.0766,3762.0
2024-01-23 12:10:00,210.58,210.68,210.51,210.62,4750.0,205.1058,205.2032,205.0376,205.1448,4750.0
2024-01-23 12:15:00,210.66,210.72,210.46,210.49,4702.0,205.1837,205.2422,204.9889,205.0182,4702.0
2024-01-23 12:20:00,210.44,210.56,210.44,210.52,4814.0,204.9695,205.0863,204.9695,205.0474,4814.0
2024-01-23 12:25:00,210.51,210.56,210.34,210.34,6062.0,205.0376,205.0863,204.8721,204.8721,6062.0
2024-01-23 12:30:00,210.37,210.42,210.13,210.13,4978.0,204.9013,204.95,204.6675,204.6675,4978.0
2024-01-23 12:35:00,210.11,210.21,209.91,209.91,4940.0,204.648,204.7454,204.4532,204.4532,4940.0
2024-01-23 12:40:00,209.95,210.07,209.92,209.98,4769.0,204.4922,204.6091,204.463,204.5214,4769.0
2024-01-23 12:45:00,210.01,210.19,210.0,210.03,6719.0,204.5506,204.726,204.5409,204.5701,6719.0
2024-01-23 12:50:00,209.99,210.17,209.97,210.1,8305.0,204.5312,204.7065,204.5117,204.6383,8305.0
2024-01-23 12:55:00,210.1,210.25,210.02,210.21,8177.0,204.6383,204.7844,204.5604,204.7454,8177.0
2024-01-23 13:00:00,210.24,210.29,210.18,210.19,5354.0,204.7747,204.8234,204.7162,204.726,5354.0
2024-01-23 13:05:00,210.22,210.37,210.22,210.22,5313.0,204.7552,204.9013,204.7552,204.7552,5313.0
2024-01-23 13:10:00,210.17,210.31,210.17,210.28,15447.0,204.7065,204.8428,204.7065,204.8136,15447.0
2024-01-23 13:15:00,210.28,210.43,210.2,210.37,7558.0,204.8136,204.9597,204.7357,204.9013,7558.0
2024-01-23 13:20:00,210.39,210.39,210.15,210.26,6473.0,204.9208,204.9208,204.687,204.7941,6473.0
2024-01-23 13:25:00,210.23,210.27,210.2,210.22,9334.0,204.7649,204.8039,204.7357,204.7552,9334.0
2024-01-23 13:30:00,210.22,210.25,210.11,210.17,5950.0,204.7552,204.7844,204.648,204.7065,5950.0
2024-01-23 13:35:00,210.18,210.49,210.16,210.43,9920.0,204.7162,205.0182,204.6967,204.9597,9920.0
2024-01-23 13:40:00,210.4,210.56,210.37,210.56,8325.0,204.9305,205.0863,204.9013,205.0863,8325.0
2024-01-23 13:45:00,210.54,210.83,210.53,210.8,9118.0,205.0669,205.3493,205.0571,205.3201,9118.0
2024-01-23 13:50:00,210.77,210.85,210.76,210.78,5157.0,205.2909,205.3688,205.2811,205.3006,5157.0
2024-01-23 13:55:00,210.81,210.81,210.57,210.58,6734.0,205.3298,205.3298,205.0961,205.1058,6734.0
2024-01-23 14:00:00,210.6,210.75,210.6,210.67,2823.0,205.1253,205.2714,205.1253,205.1935,2823.0
2024-01-23 14:05:00,210.69,210.73,210.62,210.62,5338.0,205.213,205.2519,205.1448,205.1448,5338.0
2024-01-23 14:10:00,210.63,210.71,210.61,210.63,6305.0,205.1545,205.2324,205.135,205.1545,6305.0
2024-01-23 14:15:00,210.67,210.67,210.51,210.59,6696.0,205.1935,205.1935,205.0376,205.1156,6696.0
2024-01-23 14:20:00,210.59,210.59,210.43,210.46,4931.0,205.1156,205.1156,204.9597,204.9889,4931.0
2024-01-23 14:25:00,210.49,210.6,210.46,210.6,3119.0,205.0182,205.1253,204.9889,205.1253,3119.0
2024-01-23 14:30:00,210.56,210.72,210.56,210.58,5700.0,205.0863,205.2422,205.0863,205.1058,5700.0
2024-01-23 14:35:00,210.62,210.71,210.56,210.7,5820.0,205.1448,205.2324,205.0863,205.2227,5820.0
2024-01-23 14:40:00,210.68,210.74,210.61,210.72,5040.0,205.2032,205.2617,205.135,205.2422,5040.0
2024-01-23 14:45:00,210.7,210.71,210.57,210.57,5859.0,205.2227,205.2324,205.0961,205.0961,5859.0
2024-01-23 14:50:00,210.59,210.84,210.58,210.66,32134.0,205.1156,205.3591,205.1058,205.1837,32134.0
2024-01-23 14:55:00,210.61,210.77,210.6,210.68,8711.0,205.135,205.2909,205.1253,205.2032,8711.0
2024-01-23 15:00:00,210.7,210.71,210.54,210.62,8684.0,205.2227,205.2324,205.0669,205.1448,8684.0
2024-01-23 15:05:00,210.61,210.68,210.57,210.59,7749.0,205.135,205.2032,205.0961,205.1156,7749.0
2024-01-23 15:10:00,210.63,210.78,210.63,210.69,15048.0,205.1545,205.3006,205.1545,205.213,15048.0
2024-01-23 15:15:00,210.73,210.87,210.69,210.79,12784.0,205.2519,205.3883,205.213,205.3104,12784.0
2024-01-23 15:20:00,210.83,210.88,210.62,210.84,7995.0,205.3493,205.398,205.1448,205.3591,7995.0
2024-01-23 15:25:00,210.85,210.96,210.79,210.94,7054.0,205.3688,205.4759,205.3104,205.4565,7054.0
2024-01-23 15:30:00,210.86,210.86,210.64,210.65,12576.0,205.3785,205.3785,205.1643,205.174,12576.0
2024-01-23 15:35:00,210.66,210.74,210.56,210.69,12755.0,205.1837,205.2617,205.0863,205.213,12755.0
2024-01-23 15:40:00,210.68,210.88,210.67,210.81,14627.0,205.2032,205.398,205.1935,205.3298,14627.0
2024-01-23 15:45:00,210.8,210.97,210.8,210.95,14631.0,205.3201,205.4857,205.3201,205.4662,14631.0
2024-01-23 15:50:00,210.99,211.05,210.79,210.98,40690.0,205.5052,205.5636,205.3104,205.4954,40690.0
2024-01-23 15:55:00,211.0,211.08,210.91,210.99,110525.0,205.5149,205.5928,205.4272,205.5052,110525.0
2024-01-24 09:30:00,212.66,212.94,211.91,212.3,63828.0,207.1318,207.4045,206.4012,206.7811,63828.0
2024-01-24 09:35:00,212.51,212.7,212.25,212.54,9453.0,206.9857,207.1707,206.7324,207.0149,9453.0
2024-01-24 09:40:00,212.66,212.67,211.88,212.13,8780.0,207.1318,207.1415,206.372,206.6155,8780.0
2024-01-24 09:45:00,212.05,212.31,211.79,212.31,6973.0,206.5376,206.7909,206.2844,206.7909,6973.0
2024-01-24 09:50:00,212.32,212.57,212.06,212.57,9516.0,206.8006,207.0441,206.5474,207.0441,9516.0
2024-01-24 09:55:00,212.55,212.82,212.55,212.72,4001.0,207.0246,207.2876,207.0246,207.1902,4001.0
2024-01-24 10:00:00,212.68,212.98,212.41,212.46,18584.0,207.1512,207.4434,206.8883,206.937,18584.0
2024-01-24 10:05:00,212.52,212.77,212.51,212.7,7349.0,206.9954,207.2389,206.9857,207.1707,7349.0
2024-01-24 10:10:00,212.71,212.77,212.62,212.65,12224.0,207.1805,207.2389,207.0928,207.122,12224.0
2024-01-24 10:15:00,212.61,212.79,212.5,212.75,6207.0,207.0831,207.2584,206.9759,207.2194,6207.0
2024-01-24 10:20:00,212.7,212.73,212.56,212.71,2212.0,207.1707,207.1999,207.0344,207.1805,2212.0
2024-01-24 10:25:00,212.75,213.0,212.69,212.69,12998.0,207.2194,207.4629,207.161,207.161,12998.0
2024-01-24 10:30:00,212.74,213.06,212.74,212.86,5637.0,207.2097,207.5214,207.2097,207.3266,5637.0
2024-01-24 10:35:00,212.81,212.92,212.63,212.72,5488.0,207.2779,207.385,207.1025,207.1902,5488.0
2024-01-24 10:40:00,212.64,213.01,212.64,212.91,6610.0,207.1123,207.4727,207.1123,207.3753,6610.0
2024-01-24 10:45:00,212.99,213.02,212.79,212.8,5651.0,207.4532,207.4824,207.2584,207.2681,5651.0
2024-01-24 10:50:00,212.82,212.82,212.63,212.68,5431.0,207.2876,207.2876,207.1025,207.1512,5431.0
2024-01-24 10:55:00,212.68,212.73,212.63,212.69,7152.0,207.1512,207.1999,207.1025,207.161,7152.0
2024-01-24 11:00:00,212.68,212.92,212.42,212.52,23246.0,207.1512,207.385,206.898,206.9954,23246.0
2024-01-24 11:05:00,212.52,212.56,212.39,212.44,9041.0,206.9954,207.0344,206.8688,206.9175,9041.0
2024-01-24 11:10:00,212.41,212.69,212.36,212.62,8184.0,206.8883,207.161,206.8396,207.0928,8184.0
2024-01-24 11:15:00,212.62,212.66,212.44,212.53,9313.0,207.0928,207.1318,206.9175,207.0051,9313.0
2024-01-24 11:20:00,212.49,212.67,212.49,212.67,3800.0,206.9662,207.1415,206.9662,207.1415,3800.0
2024-01-24 11:25:00,212.61,212.87,212.57,212.81,7996.0,207.0831,207.3363,207.0441,207.2779,7996.0
2024-01-24 11:30:00,212.85,213.04,212.76,212.81,9326.0,207.3168,207.5019,207.2292,207.2779,9326.0
2024-01-24 11:35:00,212.77,212.9,212.74,212.79,3118.0,207.2389,207.3655,207.2097,207.2584,3118.0
2024-01-24 11:40:00,212.83,212.94,212.79,212.91,5421.0,207.2973,207.4045,207.2584,207.3753,5421.0
2024-01-24 11:45:00,212.91,213.03,212.9,213.03,9258.0,207.3753,207.4921,207.3655,207.4921,9258.0
2024-01-24 11:50:00,213.03,213.1,212.94,212.96,4842.0,207.4921,207.5603,207.4045,207.424,4842.0
2024-01-24 11:55:00,212.97,213.07,212.97,213.0,4668.0,207.4337,207.5311,207.4337,207.4629,4668.0
2024-01-24 12:00:00,213.01,213.26,212.95,213.23,7860.0,207.4727,207.7162,207.4142,207.6869,7860.0
2024-01-24 12:05:00,213.17,213.21,213.12,213.21,3396.0,207.6285,207.6675,207.5798,207.6675,3396.0
2024-01-24 12:10:00,213.18,213.23,213.08,213.09,7520.0,207.6382,207.6869,207.5408,207.5506,7520.0
2024-01-24 12:15:00,213.04,213.14,212.99,212.99,4784.0,207.5019,207.5993,207.4532,207.4532,4784.0
2024-01-24 12:20:00,212.93,212.99,212.76,212.77,2686.0,207.3947,207.4532,207.2292,207.2389,2686.0
2024-01-24 12:25:00,212.78,212.82,212.72,212.78,2860.0,207.2486,207.2876,207.1902,207.2486,2860.0
2024-01-24 12:30:00,212.77,212.86,212.75,212.81,7417.0,207.2389,207.3266,207.2194,207.2779,7417.0
2024-01-24 12:35:00,212.85,212.98,212.85,212.96,7781.0,207.3168,207.4434,207.3168,207.424,7781.0
2024-01-24 12:40:00,212.95,212.97,212.79,212.88,4051.0,207.4142,207.4337,207.2584,207.346,4051.0
2024-01-24 12:45:00,212.9,212.99,212.83,212.99,11848.0,207.3655,207.4532,207.2973,207.4532,11848.0
2024-01-24 12:50:00,213.0,213.14,212.93,213.04,5828.0,207.4629,207.5993,207.3947,207.5019,5828.0
2024-01-24 12:55:00,213.07,213.17,213.01,213.05,11983.0,207.5311,207.6285,207.4727,207.5116,11983.0
2024-01-24 13:00:00,213.04,213.11,212.83,213.09,10479.0,207.5019,207.5701,207.2973,207.5506,10479.0
2024-01-24 13:05:00,213.12,213.14,212.99,212.99,4041.0,207.5798,207.5993,207.4532,207.4532,4041.0
2024-01-24 13:10:00,212.97,212.98,212.85,212.89,4197.0,207.4337,207.4434,207.3168,207.3558,4197.0
2024-01-24 13:15:00,212.84,212.86,212.55,212.55,3399.0,207.3071,207.3266,207.0246,207.0246,3399.0
2024-01-24 13:20:00,212.53,212.53,212.31,212.34,4137.0,207.0051,207.0051,206.7909,206.8201,4137.0
2024-01-24 13:25:00,212.39,212.48,212.34,212.36,2504.0,206.8688,206.9564,206.8201,206.8396,2504.0
2024-01-24 13:30:00,212.37,212.38,212.2,212.2,4415.0,206.8493,206.859,206.6837,206.6837,4415.0
2024-01-24 13:35:00,212.22,212.32,212.17,212.31,8886.0,206.7032,206.8006,206.6545,206.7909,8886.0
2024-01-24 13:40:00,212.25,212.27,211.98,212.03,7059.0,206.7324,206.7519,206.4694,206.5181,7059.0
2024-01-24 13:45:00,212.01,212.07,211.96,211.98,8013.0,206.4986,206.5571,206.4499,206.4694,8013.0
2024-01-24 13:50:00,211.95,211.95,211.82,211.82,2673.0,206.4402,206.4402,206.3136,206.3136,2673.0
2024-01-24 13:55:00,211.81,211.82,211.7,211.73,4721.0,206.3038,206.3136,206.1967,206.2259,4721.0
2024-01-24 14:00:00,211.74,211.84,211.71,211.81,3803.0,206.2357,206.3331,206.2064,206.3038,3803.0
2024-01-24 14:05:00,211.8,211.87,211.79,211.87,4629.0,206.2941,206.3623,206.2844,206.3623,4629.0
2024-01-24 14:10:00,211.88,211.95,211.79,211.82,5361.0,206.372,206.4402,206.2844,206.3136,5361.0
2024-01-24 14:15:00,211.81,211.91,211.71,211.72,6895.0,206.3038,206.4012,206.2064,206.2162,6895.0
2024-01-24 14:20:00,211.69,211.69,211.48,211.53,7778.0,206.187,206.187,205.9824,206.0311,7778.0
2024-01-24 14:25:00,211.54,211.63,211.38,211.54,11160.0,206.0409,206.1285,205.885,206.0409,11160.0
2024-01-24 14:30:00,211.55,211.55,211.31,211.37,7623.0,206.0506,206.0506,205.8168,205.8753,7623.0
2024-01-24 14:35:00,211.37,211.43,211.27,211.29,8895.0,205.8753,205.9337,205.7779,205.7974,8895.0
2024-01-24 14:40:00,211.31,211.4,211.27,211.34,10298.0,205.8168,205.9045,205.7779,205.8461,10298.0
2024-01-24 14:45:00,211.34,211.49,211.34,211.43,7687.0,205.8461,205.9922,205.8461,205.9337,7687.0
2024-01-24 14:50:00,211.45,211.52,211.38,211.51,6508.0,205.9532,206.0214,205.885,206.0116,6508.0
2024-01-24 14:55:00,211.49,211.58,211.43,211.55,9364.0,205.9922,206.0798,205.9337,206.0506,9364.0
2024-01-24 15:00:00,211.53,211.54,211.39,211.39,8097.0,206.0311,206.0409,205.8948,205.8948,8097.0
2024-01-24 15:05:00,211.39,211.4,211.21,211.23,7822.0,205.8948,205.9045,205.7194,205.7389,7822.0
2024-01-24 15:10:00,211.22,211.27,210.8,210.8,16913.0,205.7292,205.7779,205.3201,205.3201,16913.0
2024-01-24 15:15:00,210.78,210.9,210.63,210.89,16214.0,205.3006,205.4175,205.1545,205.4078,16214.0
2024-01-24 15:20:00,210.87,211.02,210.83,211.02,19143.0,205.3883,205.5344,205.3493,205.5344,19143.0
2024-01-24 15:25:00,211.0,211.1,210.94,211.09,13215.0,205.5149,205.6123,205.4565,205.6026,13215.0
2024-01-24 15:30:00,211.12,211.22,211.02,211.21,11974.0,205.6318,205.7292,205.5344,205.7194,11974.0
2024-01-24 15:35:00,211.21,211.22,211.07,211.08,10988.0,205.7194,205.7292,205.5831,205.5928,10988.0
2024-01-24 15:40:00,211.06,211.22,211.06,211.19,16000.0,205.5733,205.7292,205.5733,205.7,16000.0
2024-01-24 15:45:00,211.18,211.27,211.08,211.11,25247.0,205.6902,205.7779,205.5928,205.622,25247.0
2024-01-24 15:50:00,211.09,211.12,210.86,210.92,28804.0,205.6026,205.6318,205.3785,205.437,28804.0
2024-01-24 15:55:00,210.93,211.07,210.81,210.99,114013.0,205.4467,205.5831,205.3298,205.5052,114013.0
2024-01-25 09:30:00,212.45,212.67,211.79,212.37,21723.0,206.9272,207.1415,206.2844,206.8493,21723.0
2024-01-25 09:35:00,212.14,212.14,211.6,211.61,10285.0,206.6253,206.6253,206.0993,206.109,10285.0
2024-01-25 09:40:00,211.9,212.19,211.33,211.33,10480.0,206.3915,206.674,205.8363,205.8363,10480.0
2024-01-25 09:45:00,211.47,211.99,211.19,211.5,14567.0,205.9727,206.4792,205.7,206.0019,14567.0
2024-01-25 09:50:00,211.72,212.23,211.63,212.13,7567.0,206.2162,206.7129,206.1285,206.6155,7567.0
2024-01-25 09:55:00,211.99,212.11,211.36,211.6,7577.0,206.4792,206.5961,205.8655,206.0993,7577.0
2024-01-25 10:00:00,211.59,211.73,211.35,211.39,8780.0,206.0896,206.2259,205.8558,205.8948,8780.0
2024-01-25 10:05:00,211.58,211.58,210.84,210.95,7015.0,206.0798,206.0798,205.3591,205.4662,7015.0
2024-01-25 10:10:00,210.9,211.23,210.87,210.88,7516.0,205.4175,205.7389,205.3883,205.398,7516.0
2024-01-25 10:15:00,210.81,210.92,210.7,210.76,6189.0,205.3298,205.437,205.2227,205.2811,6189.0
2024-01-25 10:20:00,210.84,211.33,210.84,211.13,8710.0,205.3591,205.8363,205.3591,205.6415,8710.0
2024-01-25 10:25:00,211.09,211.22,211.05,211.2,2400.0,205.6026,205.7292,205.5636,205.7097,2400.0
2024-01-25 10:30:00,211.16,211.18,210.67,210.67,5255.0,205.6707,205.6902,205.1935,205.1935,5255.0
2024-01-25 10:35:00,210.83,211.24,210.73,211.17,2617.0,205.3493,205.7487,205.2519,205.6805,2617.0
2024-01-25 10:40:00,211.17,211.18,210.92,211.03,2832.0,205.6805,205.6902,205.437,205.5441,2832.0
2024-01-25 10:45:00,210.94,211.13,210.85,210.94,7019.0,205.4565,205.6415,205.3688,205.4565,7019.0
2024-01-25 10:50:00,210.95,211.01,210.8,210.85,2049.0,205.4662,205.5246,205.3201,205.3688,2049.0
2024-01-25 10:55:00,210.81,210.86,210.69,210.83,3253.0,205.3298,205.3785,205.213,205.3493,3253.0
2024-01-25 11:00:00,210.72,210.82,210.47,210.47,4898.0,205.2422,205.3396,204.9987,204.9987,4898.0
2024-01-25 11:05:00,210.35,210.47,210.26,210.36,6756.0,204.8818,204.9987,204.7941,204.8915,6756.0
2024-01-25 11:10:00,210.31,210.42,210.23,210.42,11309.0,204.8428,204.95,204.7649,204.95,11309.0
2024-01-25 11:15:00,210.39,210.52,210.29,210.32,6776.0,204.9208,205.0474,204.8234,204.8526,6776.0
2024-01-25 11:20:00,210.27,210.3,210.0,210.06,10426.0,204.8039,204.8331,204.5409,204.5993,10426.0
2024-01-25 11:25:00,210.05,210.28,210.0,210.16,7773.0,204.5896,204.8136,204.5409,204.6967,7773.0
2024-01-25 11:30:00,210.16,210.16,209.77,210.04,9899.0,204.6967,204.6967,204.3169,204.5799,9899.0
2024-01-25 11:35:00,210.05,210.29,210.0,210.27,7356.0,204.5896,204.8234,204.5409,204.8039,7356.0
2024-01-25 11:40:00,210.23,210.29,210.1,210.18,3030.0,204.7649,204.8234,204.6383,204.7162,3030.0
2024-01-25 11:45:00,210.17,210.31,210.1,210.22,7392.0,204.7065,204.8428,204.6383,204.7552,7392.0
2024-01-25 11:50:00,210.18,210.49,210.17,210.47,6454.0,204.7162,205.0182,204.7065,204.9987,6454.0
2024-01-25 11:55:00,210.59,210.68,210.51,210.68,5021.0,205.1156,205.2032,205.0376,205.2032,5021.0
2024-01-25 12:00:00,210.73,210.82,210.58,210.61,4230.0,205.2519,205.3396,205.1058,205.135,4230.0
2024-01-25 12:05:00,210.61,210.63,210.13,210.15,16619.0,205.135,205.1545,204.6675,204.687,16619.0
2024-01-25 12:10:00,210.15,210.25,210.07,210.17,8468.0,204.687,204.7844,204.6091,204.7065,8468.0
2024-01-25 12:15:00,210.17,210.48,210.16,210.48,7038.0,204.7065,205.0084,204.6967,205.0084,7038.0
2024-01-25 12:20:00,210.49,210.58,210.38,210.38,5108.0,205.0182,205.1058,204.911,204.911,5108.0
2024-01-25 12:25:00,210.37,210.59,210.35,210.57,9889.0,204.9013,205.1156,204.8818,205.0961,9889.0
2024-01-25 12:30:00,210.58,210.65,210.47,210.59,3372.0,205.1058,205.174,204.9987,205.1156,3372.0
2024-01-25 12:35:00,210.6,210.64,210.51,210.62,4288.0,205.1253,205.1643,205.0376,205.1448,4288.0
2024-01-25 12:40:00,210.66,210.67,210.53,210.54,4131.0,205.1837,205.1935,205.0571,205.0669,4131.0
2024-01-25 12:45:00,210.58,210.82,210.55,210.7,5864.0,205.1058,205.3396,205.0766,205.2227,5864.0
2024-01-25 12:50:00,210.71,211.03,210.71,210.94,4737.0,205.2324,205.5441,205.2324,205.4565,4737.0
2024-01-25 12:55:00,210.91,210.94,210.74,210.79,5251.0,205.4272,205.4565,205.2617,205.3104,5251.0
2024-01-25 13:00:00,210.79,210.84,210.69,210.84,10566.0,205.3104,205.3591,205.213,205.3591,10566.0
2024-01-25 13:05:00,210.88,210.88,210.6,210.62,8535.0,205.398,205.398,205.1253,205.1448,8535.0
2024-01-25 13:10:00,210.63,210.96,210.63,210.92,10595.0,205.1545,205.4759,205.1545,205.437,10595.0
2024-01-25 13:15:00,210.89,210.96,210.76,210.8,6279.0,205.4078,205.4759,205.2811,205.3201,6279.0
2024-01-25 13:20:00,210.84,210.88,210.74,210.83,4120.0,205.3591,205.398,205.2617,205.3493,4120.0
2024-01-25 13:25:00,210.85,210.86,210.64,210.71,4897.0,205.3688,205.3785,205.1643,205.2324,4897.0
2024-01-25 13:30:00,210.74,210.93,210.72,210.88,6807.0,205.2617,205.4467,205.2422,205.398,6807.0
2024-01-25 13:35:00,210.96,211.01,210.79,210.89,8674.0,205.4759,205.5246,205.3104,205.4078,8674.0
2024-01-25 13:40:00,210.89,210.92,210.81,210.86,8822.0,205.4078,205.437,205.3298,205.3785,8822.0
2024-01-25 13:45:00,210.85,210.88,210.73,210.78,8334.0,205.3688,205.398,205.2519,205.3006,8334.0
2024-01-25 13:50:00,210.76,210.9,210.74,210.78,7593.0,205.2811,205.4175,205.2617,205.3006,7593.0
2024-01-25 13:55:00,210.84,211.02,210.83,211.02,5960.0,205.3591,205.5344,205.3493,205.5344,5960.0
2024-01-25 14:00:00,211.07,211.14,210.85,210.99,4686.0,205.5831,205.6513,205.3688,205.5052,4686.0
2024-01-25 14:05:00,211.0,211.28,211.0,211.26,4954.0,205.5149,205.7876,205.5149,205.7681,4954.0
2024-01-25 14:10:00,211.24,211.24,211.1,211.12,5192.0,205.7487,205.7487,205.6123,205.6318,5192.0
2024-01-25 14:15:00,211.1,211.15,211.02,211.12,6744.0,205.6123,205.661,205.5344,205.6318,6744.0
2024-01-25 14:20:00,211.12,211.38,211.07,211.38,3207.0,205.6318,205.885,205.5831,205.885,3207.0
2024-01-25 14:25:00,211.44,211.59,211.35,211.57,4051.0,205.9435,206.0896,205.8558,206.0701,4051.0
2024-01-25 14:30:00,211.56,211.63,211.44,211.49,11045.0,206.0603,206.1285,205.9435,205.9922,11045.0
2024-01-25 14:35:00,211.55,211.73,211.54,211.62,5063.0,206.0506,206.2259,206.0409,206.1188,5063.0
2024-01-25 14:40:00,211.64,211.64,211.35,211.41,5845.0,206.1383,206.1383,205.8558,205.9142,5845.0
2024-01-25 14:45:00,211.44,211.44,211.24,211.24,3255.0,205.9435,205.9435,205.7487,205.7487,3255.0
2024-01-25 14:50:00,211.26,211.34,211.26,211.33,3870.0,205.7681,205.8461,205.7681,205.8363,3870.0
2024-01-25 14:55:00,211.35,211.41,211.28,211.37,7290.0,205.8558,205.9142,205.7876,205.8753,7290.0
2024-01-25 15:00:00,211.35,211.43,211.32,211.35,3985.0,205.8558,205.9337,205.8266,205.8558,3985.0
2024-01-25 15:05:00,211.36,211.4,211.33,211.37,3581.0,205.8655,205.9045,205.8363,205.8753,3581.0
2024-01-25 15:10:00,211.38,211.4,211.27,211.29,5793.0,205.885,205.9045,205.7779,205.7974,5793.0
2024-01-25 15:15:00,211.29,211.3,211.18,211.3,7762.0,205.7974,205.8071,205.6902,205.8071,7762.0
2024-01-25 15:20:00,211.3,211.36,211.11,211.26,6850.0,205.8071,205.8655,205.622,205.7681,6850.0
2024-01-25 15:25:00,211.27,211.29,211.18,211.21,5139.0,205.7779,205.7974,205.6902,205.7194,5139.0
2024-01-25 15:30:00,211.19,211.39,211.17,211.34,11214.0,205.7,205.8948,205.6805,205.8461,11214.0
2024-01-25 15:35:00,211.34,211.48,211.31,211.43,7224.0,205.8461,205.9824,205.8168,205.9337,7224.0
2024-01-25 15:40:00,211.43,211.43,211.21,211.25,17223.0,205.9337,205.9337,205.7194,205.7584,17223.0
2024-01-25 15:45:00,211.26,211.26,211.08,211.19,26818.0,205.7681,205.7681,205.5928,205.7,26818.0
2024-01-25 15:50:00,211.24,211.28,211.08,211.16,31614.0,205.7487,205.7876,205.5928,205.6707,31614.0
2024-01-25 15:55:00,211.15,211.57,211.04,211.52,71543.0,205.661,206.0701,205.5539,206.0214,71543.0
2024-01-26 09:30:00,211.65,211.84,211.15,211.37,14051.0,206.148,206.3331,205.661,205.8753,14051.0
2024-01-26 09:35:00,211.46,212.01,211.42,211.73,14208.0,205.9629,206.4986,205.924,206.2259,14208.0
2024-01-26 09:40:00,211.67,212.03,211.46,212.03,2971.0,206.1675,206.5181,205.9629,206.5181,2971.0
2024-01-26 09:45:00,211.92,211.97,211.57,211.72,3899.0,206.411,206.4597,206.0701,206.2162,3899.0
2024-01-26 09:50:00,211.85,211.85,211.67,211.81,1600.0,206.3428,206.3428,206.1675,206.3038,1600.0
2024-01-26 09:55:00,211.85,212.18,211.85,211.95,4633.0,206.3428,206.6642,206.3428,206.4402,4633.0
2024-01-26 10:00:00,211.96,212.02,211.72,211.81,5361.0,206.4499,206.5084,206.2162,206.3038,5361.0
2024-01-26 10:05:00,211.76,211.86,211.68,211.86,5253.0,206.2551,206.3525,206.1772,206.3525,5253.0
2024-01-26 10:10:00,211.87,211.89,211.5,211.59,3179.0,206.3623,206.3818,206.0019,206.0896,3179.0
2024-01-26 10:15:00,211.52,211.53,211.38,211.43,4360.0,206.0214,206.0311,205.885,205.9337,4360.0
2024-01-26 10:20:00,211.45,211.48,211.3,211.37,3393.0,205.9532,205.9824,205.8071,205.8753,3393.0
2024-01-26 10:25:00,211.47,211.52,211.28,211.3,4352.0,205.9727,206.0214,205.7876,205.8071,4352.0
2024-01-26 10:30:00,211.33,211.69,211.25,211.62,7184.0,205.8363,206.187,205.7584,206.1188,7184.0
2024-01-26 10:35:00,211.6,211.85,211.6,211.76,5115.0,206.0993,206.3428,206.0993,206.2551,5115.0
2024-01-26 10:40:00,211.73,212.06,211.7,212.06,6986.0,206.2259,206.5474,206.1967,206.5474,6986.0
2024-01-26 10:45:00,212.06,212.18,211.9,211.91,5660.0,206.5474,206.6642,206.3915,206.4012,5660.0
2024-01-26 10:50:00,211.85,211.98,211.75,211.93,6000.0,206.3428,206.4694,206.2454,206.4207,6000.0
2024-01-26 10:55:00,211.95,212.01,211.86,211.99,2701.0,206.4402,206.4986,206.3525,206.4792,2701.0
2024-01-26 11:00:00,211.97,212.07,211.88,211.94,2776.0,206.4597,206.5571,206.372,206.4305,2776.0
2024-01-26 11:05:00,211.87,211.93,211.76,211.82,3488.0,206.3623,206.4207,206.2551,206.3136,3488.0
2024-01-26 11:10:00,211.82,212.0,211.69,211.86,6179.0,206.3136,206.4889,206.187,206.3525,6179.0
2024-01-26 11:15:00,211.78,211.89,211.69,211.75,3309.0,206.2746,206.3818,206.187,206.2454,3309.0
2024-01-26 11:20:00,211.69,212.1,211.67,212.1,2654.0,206.187,206.5863,206.1675,206.5863,2654.0
2024-01-26 11:25:00,212.01,212.24,211.95,212.21,2299.0,206.4986,206.7227,206.4402,206.6935,2299.0
2024-01-26 11:30:00,212.24,212.24,211.96,211.98,1704.0,206.7227,206.7227,206.4499,206.4694,1704.0
2024-01-26 11:35:00,212.01,212.04,211.91,212.02,2229.0,206.4986,206.5279,206.4012,206.5084,2229.0
2024-01-26 11:40:00,211.95,212.02,211.89,211.92,8422.0,206.4402,206.5084,206.3818,206.411,8422.0
2024-01-26 11:45:00,211.93,211.93,211.73,211.73,2773.0,206.4207,206.4207,206.2259,206.2259,2773.0
2024-01-26 11:50:00,211.74,211.93,211.74,211.78,3492.0,206.2357,206.4207,206.2357,206.2746,3492.0
2024-01-26 11:55:00,211.72,211.79,211.72,211.79,1200.0,206.2162,206.2844,206.2162,206.2844,1200.0
2024-01-26 12:00:00,211.83,211.83,211.66,211.66,1662.0,206.3233,206.3233,206.1577,206.1577,1662.0
2024-01-26 12:05:00,211.64,211.69,211.57,211.57,1308.0,206.1383,206.187,206.0701,206.0701,1308.0
2024-01-26 12:10:00,211.59,211.74,211.4,211.73,3404.0,206.0896,206.2357,205.9045,206.2259,3404.0
2024-01-26 12:15:00,211.73,211.77,211.72,211.76,727.0,206.2259,206.2649,206.2162,206.2551,727.0
2024-01-26 12:20:00,211.72,211.76,211.64,211.64,2734.0,206.2162,206.2551,206.1383,206.1383,2734.0
2024-01-26 12:25:00,211.65,211.69,211.59,211.66,2062.0,206.148,206.187,206.0896,206.1577,2062.0
2024-01-26 12:30:00,211.64,211.64,211.51,211.56,1200.0,206.1383,206.1383,206.0116,206.0603,1200.0
2024-01-26 12:35:00,211.51,211.51,211.31,211.31,3733.0,206.0116,206.0116,205.8168,205.8168,3733.0
2024-01-26 12:40:00,211.36,211.42,211.27,211.28,2192.0,205.8655,205.924,205.7779,205.7876,2192.0
2024-01-26 12:45:00,211.28,211.34,210.98,211.01,4678.0,205.7876,205.8461,205.4954,205.5246,4678.0
2024-01-26 12:50:00,211.05,211.17,211.0,211.13,6811.0,205.5636,205.6805,205.5149,205.6415,6811.0
2024-01-26 12:55:00,211.15,211.24,211.12,211.24,1992.0,205.661,205.7487,205.6318,205.7487,1992.0
2024-01-26 13:00:00,211.21,211.23,211.12,211.23,2401.0,205.7194,205.7389,205.6318,205.7389,2401.0
2024-01-26 13:05:00,211.23,211.26,211.04,211.04,2347.0,205.7389,205.7681,205.5539,205.5539,2347.0
2024-01-26 13:10:00,211.08,211.19,211.08,211.19,1700.0,205.5928,205.7,205.5928,205.7,1700.0
2024-01-26 13:15:00,211.16,211.24,211.12,211.24,1927.0,205.6707,205.7487,205.6318,205.7487,1927.0
2024-01-26 13:20:00,211.25,211.25,211.17,211.19,1928.0,205.7584,205.7584,205.6805,205.7,1928.0
2024-01-26 13:25:00,211.21,211.28,211.16,211.24,10035.0,205.7194,205.7876,205.6707,205.7487,10035.0
2024-01-26 13:30:00,211.28,211.28,211.13,211.13,1822.0,205.7876,205.7876,205.6415,205.6415,1822.0
2024-01-26 13:35:00,211.15,211.24,211.15,211.24,2013.0,205.661,205.7487,205.661,205.7487,2013.0
2024-01-26 13:40:00,211.23,211.26,211.11,211.15,3212.0,205.7389,205.7681,205.622,205.661,3212.0
2024-01-26 13:45:00,211.11,211.3,211.06,211.27,4910.0,205.622,205.8071,205.5733,205.7779,4910.0
2024-01-26 13:50:00,211.33,211.4,211.3,211.38,2504.0,205.8363,205.9045,205.8071,205.885,2504.0
2024-01-26 13:55:00,211.41,211.52,211.41,211.48,2100.0,205.9142,206.0214,205.9142,205.9824,2100.0
2024-01-26 14:00:00,211.45,211.62,211.39,211.59,2832.0,205.9532,206.1188,205.8948,206.0896,2832.0
2024-01-26 14:05:00,211.58,211.58,211.52,211.56,1119.0,206.0798,206.0798,206.0214,206.0603,1119.0
2024-01-26 14:10:00,211.68,211.73,211.63,211.73,1495.0,206.1772,206.2259,206.1285,206.2259,1495.0
2024-01-26 14:15:00,211.76,211.89,211.76,211.85,3415.0,206.2551,206.3818,206.2551,206.3428,3415.0
2024-01-26 14:20:00,211.81,211.81,211.7,211.71,2252.0,206.3038,206.3038,206.1967,206.2064,2252.0
2024-01-26 14:25:00,211.77,211.83,211.75,211.78,2250.0,206.2649,206.3233,206.2454,206.2746,2250.0
2024-01-26 14:30:00,211.84,211.84,211.74,211.74,4049.0,206.3331,206.3331,206.2357,206.2357,4049.0
2024-01-26 14:35:00,211.68,211.76,211.68,211.71,2798.0,206.1772,206.2551,206.1772,206.2064,2798.0
2024-01-26 14:40:00,211.73,211.85,211.73,211.84,2455.0,206.2259,206.3428,206.2259,206.3331,2455.0
2024-01-26 14:45:00,211.84,212.01,211.84,212.01,2068.0,206.3331,206.4986,206.3331,206.4986,2068.0
2024-01-26 14:50:00,212.1,212.21,211.47,211.75,50428.0,206.5863,206.6935,205.9727,206.2454,50428.0
2024-01-26 14:55:00,211.76,211.94,211.62,211.93,8450.0,206.2551,206.4305,206.1188,206.4207,8450.0
2024-01-26 15:00:00,211.93,211.98,211.83,211.92,1705.0,206.4207,206.4694,206.3233,206.411,1705.0
2024-01-26 15:05:00,211.91,211.91,211.81,211.81,2825.0,206.4012,206.4012,206.3038,206.3038,2825.0
2024-01-26 15:10:00,211.77,211.77,211.56,211.64,3168.0,206.2649,206.2649,206.0603,206.1383,3168.0
2024-01-26 15:15:00,211.62,211.63,211.51,211.52,1936.0,206.1188,206.1285,206.0116,206.0214,1936.0
2024-01-26 15:20:00,211.49,211.49,211.26,211.33,5591.0,205.9922,205.9922,205.7681,205.8363,5591.0
2024-01-26 15:25:00,211.33,211.49,211.33,211.45,3260.0,205.8363,205.9922,205.8363,205.9532,3260.0
2024-01-26 15:30:00,211.49,211.52,211.38,211.47,4057.0,205.9922,206.0214,205.885,205.9727,4057.0
2024-01-26 15:35:00,211.47,211.59,211.45,211.56,5263.0,205.9727,206.0896,205.9532,206.0603,5263.0
2024-01-26 15:40:00,211.58,211.58,211.26,211.54,27669.0,206.0798,206.0798,205.7681,206.0409,27669.0
2024-01-26 15:45:00,211.49,211.58,211.41,211.5,10767.0,205.9922,206.0798,205.9142,206.0019,10767.0
2024-01-26 15:50:00,211.48,211.62,211.42,211.5,14004.0,205.9824,206.1188,205.924,206.0019,14004.0
2024-01-26 15:55:00,211.54,211.55,211.19,211.39,47509.0,206.0409,206.0506,205.7,205.8948,47509.0
2024-01-29 09:30:00,210.63,211.98,210.62,211.98,11764.0,205.1545,206.4694,205.1448,206.4694,11764.0
2024-01-29 09:35:00,211.97,211.97,211.41,211.66,1331.0,206.4597,206.4597,205.9142,206.1577,1331.0
2024-01-29 09:40:00,211.56,211.71,211.19,211.58,2395.0,206.0603,206.2064,205.7,206.0798,2395.0
2024-01-29 09:45:00,211.71,211.98,211.58,211.78,2742.0,206.2064,206.4694,206.0798,206.2746,2742.0
2024-01-29 09:50:00,211.78,211.78,211.51,211.66,2200.0,206.2746,206.2746,206.0116,206.1577,2200.0
2024-01-29 09:55:00,211.63,211.8,211.55,211.69,6096.0,206.1285,206.2941,206.0506,206.187,6096.0
2024-01-29 10:00:00,211.82,212.09,211.82,211.94,4088.0,206.3136,206.5766,206.3136,206.4305,4088.0
2024-01-29 10:05:00,211.89,212.09,211.84,212.0,9144.0,206.3818,206.5766,206.3331,206.4889,9144.0
2024-01-29 10:10:00,212.1,212.2,211.82,211.83,5681.0,206.5863,206.6837,206.3136,206.3233,5681.0
2024-01-29 10:15:00,211.82,211.82,211.39,211.49,5830.0,206.3136,206.3136,205.8948,205.9922,5830.0
2024-01-29 10:20:00,211.57,211.61,211.19,211.31,2750.0,206.0701,206.109,205.7,205.8168,2750.0
2024-01-29 10:25:00,211.29,211.29,211.1,211.23,5464.0,205.7974,205.7974,205.6123,205.7389,5464.0
2024-01-29 10:30:00,211.23,211.25,211.09,211.11,5731.0,205.7389,205.7584,205.6026,205.622,5731.0
2024-01-29 10:35:00,211.06,211.5,211.06,211.44,9359.0,205.5733,206.0019,205.5733,205.9435,9359.0
2024-01-29 10:40:00,211.34,211.38,211.21,211.26,4552.0,205.8461,205.885,205.7194,205.7681,4552.0
2024-01-29 10:45:00,211.17,211.18,210.92,211.07,3458.0,205.6805,205.6902,205.437,205.5831,3458.0
2024-01-29 10:50:00,211.0,211.03,210.92,211.03,4605.0,205.5149,205.5441,205.437,205.5441,4605.0
2024-01-29 10:55:00,211.0,211.04,210.85,210.89,7105.0,205.5149,205.5539,205.3688,205.4078,7105.0
2024-01-29 11:00:00,210.83,210.96,210.79,210.79,4748.0,205.3493,205.4759,205.3104,205.3104,4748.0
2024-01-29 11:05:00,210.75,210.89,210.75,210.84,4490.0,205.2714,205.4078,205.2714,205.3591,4490.0
2024-01-29 11:10:00,210.8,210.9,210.8,210.89,6150.0,205.3201,205.4175,205.3201,205.4078,6150.0
2024-01-29 11:15:00,210.87,210.88,210.76,210.79,3558.0,205.3883,205.398,205.2811,205.3104,3558.0
2024-01-29 11:20:00,210.76,210.76,210.63,210.65,4219.0,205.2811,205.2811,205.1545,205.174,4219.0
2024-01-29 11:25:00,210.61,210.72,210.54,210.66,6420.0,205.135,205.2422,205.0669,205.1837,6420.0
2024-01-29 11:30:00,210.66,210.84,210.64,210.64,4592.0,205.1837,205.3591,205.1643,205.1643,4592.0
2024-01-29 11:35:00,210.65,210.67,210.51,210.57,4098.0,205.174,205.1935,205.0376,205.0961,4098.0
2024-01-29 11:40:00,210.56,210.7,210.56,210.7,9548.0,205.0863,205.2227,205.0863,205.2227,9548.0
2024-01-29 11:45:00,210.69,210.8,210.47,210.51,8048.0,205.213,205.3201,204.9987,205.0376,8048.0
2024-01-29 11:50:00,210.52,210.52,210.21,210.28,13447.0,205.0474,205.0474,204.7454,204.8136,13447.0
2024-01-29 11:55:00,210.29,210.38,210.23,210.23,15310.0,204.8234,204.911,204.7649,204.7649,15310.0
2024-01-29 12:00:00,210.23,210.28,210.08,210.26,7348.0,204.7649,204.8136,204.6188,204.7941,7348.0
2024-01-29 12:05:00,210.26,210.36,210.21,210.33,3699.0,204.7941,204.8915,204.7454,204.8623,3699.0
2024-01-29 12:10:00,210.34,210.38,210.27,210.38,2618.0,204.8721,204.911,204.8039,204.911,2618.0
2024-01-29 12:15:00,210.31,210.48,210.3,210.47,3384.0,204.8428,205.0084,204.8331,204.9987,3384.0
2024-01-29 12:20:00,210.42,210.42,210.28,210.29,5232.0,204.95,204.95,204.8136,204.8234,5232.0
2024-01-29 12:25:00,210.29,210.34,210.25,210.26,2780.0,204.8234,204.8721,204.7844,204.7941,2780.0
2024-01-29 12:30:00,210.27,210.32,210.2,210.2,2473.0,204.8039,204.8526,204.7357,204.7357,2473.0
2024-01-29 12:35:00,210.18,210.26,210.16,210.22,2596.0,204.7162,204.7941,204.6967,204.7552,2596.0
2024-01-29 12:40:00,210.2,210.21,210.07,210.09,2127.0,204.7357,204.7454,204.6091,204.6286,2127.0
2024-01-29 12:45:00,210.05,210.05,209.91,209.94,8252.0,204.5896,204.5896,204.4532,204.4825,8252.0
2024-01-29 12:50:00,209.93,209.98,209.81,209.84,10714.0,204.4727,204.5214,204.3558,204.3851,10714.0
2024-01-29 12:55:00,209.8,209.87,209.77,209.79,2746.0,204.3461,204.4143,204.3169,204.3364,2746.0
2024-01-29 13:00:00,209.78,209.79,209.69,209.75,3177.0,204.3266,204.3364,204.239,204.2974,3177.0
2024-01-29 13:05:00,209.75,209.79,209.73,209.79,1820.0,204.2974,204.3364,204.2779,204.3364,1820.0
2024-01-29 13:10:00,209.78,209.82,209.67,209.82,4150.0,204.3266,204.3656,204.2195,204.3656,4150.0
2024-01-29 13:15:00,209.8,209.86,209.8,209.86,2059.0,204.3461,204.4045,204.3461,204.4045,2059.0
2024-01-29 13:20:00,209.94,210.01,209.91,209.95,5450.0,204.4825,204.5506,204.4532,204.4922,5450.0
2024-01-29 13:25:00,209.96,209.98,209.93,209.96,814.0,204.5019,204.5214,204.4727,204.5019,814.0
2024-01-29 13:30:00,209.96,209.96,209.85,209.89,3076.0,204.5019,204.5019,204.3948,204.4338,3076.0
2024-01-29 13:35:00,209.89,210.0,209.85,209.91,5157.0,204.4338,204.5409,204.3948,204.4532,5157.0
2024-01-29 13:40:00,209.92,209.98,209.9,209.96,3939.0,204.463,204.5214,204.4435,204.5019,3939.0
2024-01-29 13:45:00,210.0,210.09,209.97,209.97,3081.0,204.5409,204.6286,204.5117,204.5117,3081.0
2024-01-29 13:50:00,209.97,210.0,209.94,209.97,2718.0,204.5117,204.5409,204.4825,204.5117,2718.0
2024-01-29 13:55:00,209.99,210.01,209.96,209.98,4395.0,204.5312,204.5506,204.5019,204.5214,4395.0
2024-01-29 14:00:00,209.96,210.0,209.89,209.97,5955.0,204.5019,204.5409,204.4338,204.5117,5955.0
2024-01-29 14:05:00,209.99,210.13,209.98,210.13,5367.0,204.5312,204.6675,204.5214,204.6675,5367.0
2024-01-29 14:10:00,210.18,210.33,210.16,210.31,2900.0,204.7162,204.8623,204.6967,204.8428,2900.0
2024-01-29 14:15:00,210.31,210.36,210.28,210.36,4125.0,204.8428,204.8915,204.8136,204.8915,4125.0
2024-01-29 14:20:00,210.36,210.36,210.3,210.32,3938.0,204.8915,204.8915,204.8331,204.8526,3938.0
2024-01-29 14:25:00,210.36,210.41,210.29,210.41,6470.0,204.8915,204.9402,204.8234,204.9402,6470.0
2024-01-29 14:30:00,210.41,210.51,210.36,210.51,6799.0,204.9402,205.0376,204.8915,205.0376,6799.0
2024-01-29 14:35:00,210.49,210.63,210.49,210.59,4086.0,205.0182,205.1545,205.0182,205.1156,4086.0
2024-01-29 14:40:00,210.57,210.66,210.57,210.64,5373.0,205.0961,205.1837,205.0961,205.1643,5373.0
2024-01-29 14:45:00,210.65,210.8,210.62,210.76,3203.0,205.174,205.3201,205.1448,205.2811,3203.0
2024-01-29 14:50:00,210.8,210.8,210.65,210.67,7210.0,205.3201,205.3201,205.174,205.1935,7210.0
2024-01-29 14:55:00,210.67,210.72,210.59,210.61,4451.0,205.1935,205.2422,205.1156,205.135,4451.0
2024-01-29 15:00:00,210.63,210.97,210.61,210.87,8251.0,205.1545,205.4857,205.135,205.3883,8251.0
2024-01-29 15:05:00,210.81,210.87,210.73,210.77,6805.0,205.3298,205.3883,205.2519,205.2909,6805.0
2024-01-29 15:10:00,210.79,210.88,210.69,210.76,9636.0,205.3104,205.398,205.213,205.2811,9636.0
2024-01-29 15:15:00,210.76,211.03,210.73,210.97,7134.0,205.2811,205.5441,205.2519,205.4857,7134.0
2024-01-29 15:20:00,210.99,211.21,210.94,211.09,8199.0,205.5052,205.7194,205.4565,205.6026,8199.0
2024-01-29 15:25:00,211.14,211.28,211.03,211.06,7304.0,205.6513,205.7876,205.5441,205.5733,7304.0
2024-01-29 15:30:00,211.06,211.17,210.95,210.96,7063.0,205.5733,205.6805,205.4662,205.4759,7063.0
2024-01-29 15:35:00,210.97,211.13,210.91,210.96,6634.0,205.4857,205.6415,205.4272,205.4759,6634.0
2024-01-29 15:40:00,210.97,211.06,210.96,210.98,10399.0,205.4857,205.5733,205.4759,205.4954,10399.0
2024-01-29 15:45:00,210.97,211.03,210.89,210.9,13139.0,205.4857,205.5441,205.4078,205.4175,13139.0
2024-01-29 15:50:00,210.88,211.13,210.88,210.98,27594.0,205.398,205.6415,205.398,205.4954,27594.0
2024-01-29 15:55:00,211.02,211.24,210.96,211.06,66442.0,205.5344,205.7487,205.4759,205.5733,66442.0
2024-01-30 09:30:00,211.49,211.62,210.82,211.37,14512.0,205.9922,206.1188,205.3396,205.8753,14512.0
2024-01-30 09:35:00,211.43,211.43,210.96,211.3,1970.0,205.9337,205.9337,205.4759,205.8071,1970.0
2024-01-30 09:40:00,211.39,211.67,211.36,211.39,3617.0,205.8948,206.1675,205.8655,205.8948,3617.0
2024-01-30 09:45:00,211.36,211.42,211.23,211.23,1592.0,205.8655,205.924,205.7389,205.7389,1592.0
2024-01-30 09:50:00,211.16,211.37,211.1,211.3,2123.0,205.6707,205.8753,205.6123,205.8071,2123.0
2024-01-30 09:55:00,211.28,211.38,211.28,211.38,984.0,205.7876,205.885,205.7876,205.885,984.0
2024-01-30 10:00:00,211.35,211.52,211.21,211.34,4625.0,205.8558,206.0214,205.7194,205.8461,4625.0
2024-01-30 10:05:00,211.39,211.49,211.31,211.49,6561.0,205.8948,205.9922,205.8168,205.9922,6561.0
2024-01-30 10:10:00,211.55,211.58,211.43,211.58,3429.0,206.0506,206.0798,205.9337,206.0798,3429.0
2024-01-30 10:15:00,211.61,211.69,211.5,211.61,6925.0,206.109,206.187,206.0019,206.109,6925.0
2024-01-30 10:20:00,211.44,211.57,211.36,211.57,3436.0,205.9435,206.0701,205.8655,206.0701,3436.0
2024-01-30 10:25:00,211.58,211.58,211.42,211.47,2124.0,206.0798,206.0798,205.924,205.9727,2124.0
2024-01-30 10:30:00,211.49,211.49,211.35,211.42,2917.0,205.9922,205.9922,205.8558,205.924,2917.0
2024-01-30 10:35:00,211.45,211.72,211.44,211.67,3448.0,205.9532,206.2162,205.9435,206.1675,3448.0
2024-01-30 10:40:00,211.72,211.72,211.64,211.71,700.0,206.2162,206.2162,206.1383,206.2064,700.0
2024-01-30 10:45:00,211.71,211.77,211.6,211.65,2741.0,206.2064,206.2649,206.0993,206.148,2741.0
2024-01-30 10:50:00,211.65,211.89,211.65,211.88,924.0,206.148,206.3818,206.148,206.372,924.0
2024-01-30 10:55:00,211.94,211.98,211.83,211.83,2182.0,206.4305,206.4694,206.3233,206.3233,2182.0
2024-01-30 11:00:00,211.82,212.0,211.7,211.7,3075.0,206.3136,206.4889,206.1967,206.1967,3075.0
2024-01-30 11:05:00,211.76,211.9,211.75,211.78,2271.0,206.2551,206.3915,206.2454,206.2746,2271.0
2024-01-30 11:10:00,211.83,212.09,211.81,212.01,4943.0,206.3233,206.5766,206.3038,206.4986,4943.0
2024-01-30 11:15:00,212.05,212.18,212.02,212.15,1993.0,206.5376,206.6642,206.5084,206.635,1993.0
2024-01-30 11:20:00,212.1,212.22,212.05,212.22,900.0,206.5863,206.7032,206.5376,206.7032,900.0
2024-01-30 11:25:00,212.15,212.33,212.15,212.29,2142.0,206.635,206.8103,206.635,206.7714,2142.0
2024-01-30 11:30:00,212.27,212.27,212.2,212.2,700.0,206.7519,206.7519,206.6837,206.6837,700.0
2024-01-30 11:35:00,212.19,212.3,212.17,212.26,2869.0,206.674,206.7811,206.6545,206.7422,2869.0
2024-01-30 11:40:00,212.29,212.37,212.18,212.24,6860.0,206.7714,206.8493,206.6642,206.7227,6860.0
2024-01-30 11:45:00,212.23,212.42,212.14,212.33,4182.0,206.7129,206.898,206.6253,206.8103,4182.0
2024-01-30 11:50:00,212.3,212.45,212.25,212.45,3684.0,206.7811,206.9272,206.7324,206.9272,3684.0
2024-01-30 11:55:00,212.48,212.57,212.38,212.38,13355.0,206.9564,207.0441,206.859,206.859,13355.0
2024-01-30 12:00:00,212.46,212.67,212.46,212.61,1794.0,206.937,207.1415,206.937,207.0831,1794.0
2024-01-30 12:05:00,212.55,212.69,212.53,212.69,1292.0,207.0246,207.161,207.0051,207.161,1292.0
2024-01-30 12:10:00,212.71,212.76,212.61,212.7,3605.0,207.1805,207.2292,207.0831,207.1707,3605.0
2024-01-30 12:15:00,212.74,212.78,212.69,212.69,2805.0,207.2097,207.2486,207.161,207.161,2805.0
2024-01-30 12:20:00,212.72,213.05,212.7,213.05,6802.0,207.1902,207.5116,207.1707,207.5116,6802.0
2024-01-30 12:25:00,213.03,213.07,212.78,212.78,1941.0,207.4921,207.5311,207.2486,207.2486,1941.0
2024-01-30 12:30:00,212.81,212.95,212.81,212.9,2806.0,207.2779,207.4142,207.2779,207.3655,2806.0
2024-01-30 12:35:00,212.95,212.95,212.85,212.89,2111.0,207.4142,207.4142,207.3168,207.3558,2111.0
2024-01-30 12:40:00,212.88,213.06,212.88,213.06,4721.0,207.346,207.5214,207.346,207.5214,4721.0
2024-01-30 12:45:00,213.04,213.12,212.97,213.12,7539.0,207.5019,207.5798,207.4337,207.5798,7539.0
2024-01-30 12:50:00,213.09,213.09,212.99,213.05,2489.0,207.5506,207.5506,207.4532,207.5116,2489.0
2024-01-30 12:55:00,213.06,213.15,212.99,212.99,3011.0,207.5214,207.609,207.4532,207.4532,3011.0
2024-01-30 13:00:00,213.01,213.01,212.95,212.95,2018.0,207.4727,207.4727,207.4142,207.4142,2018.0
2024-01-30 13:05:00,212.86,213.0,212.85,212.91,2103.0,207.3266,207.4629,207.3168,207.3753,2103.0
2024-01-30 13:10:00,212.86,213.01,212.86,212.97,2943.0,207.3266,207.4727,207.3266,207.4337,2943.0
2024-01-30 13:15:00,212.94,213.19,212.94,213.19,4619.0,207.4045,207.648,207.4045,207.648,4619.0
2024-01-30 13:20:00,213.12,213.24,213.09,213.19,2297.0,207.5798,207.6967,207.5506,207.648,2297.0
2024-01-30 13:25:00,213.15,213.15,213.02,213.06,6961.0,207.609,207.609,207.4824,207.5214,6961.0
2024-01-30 13:30:00,213.1,213.17,213.08,213.12,2223.0,207.5603,207.6285,207.5408,207.5798,2223.0
2024-01-30 13:35:00,213.12,213.13,212.97,212.99,3356.0,207.5798,207.5895,207.4337,207.4532,3356.0
2024-01-30 13:40:00,213.0,213.11,212.99,213.11,3338.0,207.4629,207.5701,207.4532,207.5701,3338.0
2024-01-30 13:45:00,213.17,213.23,213.12,213.23,1126.0,207.6285,207.6869,207.5798,207.6869,1126.0
2024-01-30 13:50:00,213.24,213.25,213.17,213.19,2295.0,207.6967,207.7064,207.6285,207.648,2295.0
2024-01-30 13:55:00,213.24,213.36,213.24,213.3,1737.0,207.6967,207.8136,207.6967,207.7551,1737.0
2024-01-30 14:00:00,213.34,213.4,213.22,213.22,2301.0,207.7941,207.8525,207.6772,207.6772,2301.0
2024-01-30 14:05:00,213.22,213.22,213.11,213.18,2048.0,207.6772,207.6772,207.5701,207.6382,2048.0
2024-01-30 14:10:00,213.22,213.34,213.2,213.3,1834.0,207.6772,207.7941,207.6577,207.7551,1834.0
2024-01-30 14:15:00,213.26,213.31,213.22,213.23,1857.0,207.7162,207.7649,207.6772,207.6869,1857.0
2024-01-30 14:20:00,213.2,213.23,213.16,213.19,2384.0,207.6577,207.6869,207.6188,207.648,2384.0
2024-01-30 14:25:00,213.18,213.23,213.0,213.05,13727.0,207.6382,207.6869,207.4629,207.5116,13727.0
2024-01-30 14:30:00,213.04,213.08,212.97,212.99,3408.0,207.5019,207.5408,207.4337,207.4532,3408.0
2024-01-30 14:35:00,212.97,212.97,212.84,212.95,14275.0,207.4337,207.4337,207.3071,207.4142,14275.0
2024-01-30 14:40:00,213.0,213.14,212.99,213.07,2500.0,207.4629,207.5993,207.4532,207.5311,2500.0
2024-01-30 14:45:00,213.07,213.13,212.99,212.99,2254.0,207.5311,207.5895,207.4532,207.4532,2254.0
2024-01-30 14:50:00,213.03,213.15,213.0,213.14,3082.0,207.4921,207.609,207.4629,207.5993,3082.0
2024-01-30 14:55:00,213.16,213.29,213.11,213.22,5290.0,207.6188,207.7454,207.5701,207.6772,5290.0
2024-01-30 15:00:00,213.25,213.3,213.14,213.14,10439.0,207.7064,207.7551,207.5993,207.5993,10439.0
2024-01-30 15:05:00,213.22,213.27,213.17,213.21,5911.0,207.6772,207.7259,207.6285,207.6675,5911.0
2024-01-30 15:10:00,213.2,213.31,213.18,213.21,4937.0,207.6577,207.7649,207.6382,207.6675,4937.0
2024-01-30 15:15:00,213.2,213.34,213.12,213.33,9613.0,207.6577,207.7941,207.5798,207.7843,9613.0
2024-01-30 15:20:00,213.33,213.42,213.31,213.37,6155.0,207.7843,207.872,207.7649,207.8233,6155.0
2024-01-30 15:25:00,213.38,213.47,213.34,213.37,5752.0,207.833,207.9207,207.7941,207.8233,5752.0
2024-01-30 15:30:00,213.36,213.37,213.19,213.24,6794.0,207.8136,207.8233,207.648,207.6967,6794.0
2024-01-30 15:35:00,213.2,213.27,213.18,213.2,6383.0,207.6577,207.7259,207.6382,207.6577,6383.0
2024-01-30 15:40:00,213.17,213.43,213.13,213.34,7666.0,207.6285,207.8817,207.5895,207.7941,7666.0
2024-01-30 15:45:00,213.4,213.5,213.35,213.5,11166.0,207.8525,207.9499,207.8038,207.9499,11166.0
2024-01-30 15:50:00,213.49,213.65,213.46,213.46,27384.0,207.9402,208.096,207.911,207.911,27384.0
2024-01-30 15:55:00,213.46,213.64,213.32,213.5,82447.0,207.911,208.0863,207.7746,207.9499,82447.0
2024-01-31 09:30:00,214.0,215.21,213.69,213.73,56366.0,208.4369,209.6155,208.135,208.1739,56366.0
2024-01-31 09:35:00,214.01,214.22,213.3,213.89,9826.0,208.4467,208.6512,207.7551,208.3298,9826.0
2024-01-31 09:40:00,213.8,214.51,213.8,214.26,7639.0,208.2421,208.9337,208.2421,208.6902,7639.0
2024-01-31 09:45:00,214.31,214.39,213.74,213.8,7881.0,208.7389,208.8168,208.1837,208.2421,7881.0
2024-01-31 09:50:00,213.79,213.91,213.47,213.66,4990.0,208.2324,208.3493,207.9207,208.1058,4990.0
2024-01-31 09:55:00,213.64,213.69,213.34,213.57,2722.0,208.0863,208.135,207.7941,208.0181,2722.0
2024-01-31 10:00:00,213.56,213.66,213.42,213.5,1900.0,208.0084,208.1058,207.872,207.9499,1900.0
2024-01-31 10:05:00,213.55,213.64,213.17,213.3,5447.0,207.9986,208.0863,207.6285,207.7551,5447.0
2024-01-31 10:10:00,213.22,213.81,213.17,213.75,5274.0,207.6772,208.2519,207.6285,208.1934,5274.0
2024-01-31 10:15:00,213.89,214.21,213.75,214.21,6327.0,208.3298,208.6415,208.1934,208.6415,6327.0
2024-01-31 10:20:00,214.29,214.29,213.79,213.79,19167.0,208.7194,208.7194,208.2324,208.2324,19167.0
2024-01-31 10:25:00,213.98,214.17,213.91,214.12,4078.0,208.4174,208.6025,208.3493,208.5538,4078.0
2024-01-31 10:30:00,214.02,214.18,213.86,213.89,6543.0,208.4564,208.6122,208.3006,208.3298,6543.0
2024-01-31 10:35:00,213.79,213.9,213.62,213.85,5199.0,208.2324,208.3395,208.0668,208.2908,5199.0
2024-01-31 10:40:00,213.89,213.89,213.38,213.38,4325.0,208.3298,208.3298,207.833,207.833,4325.0
2024-01-31 10:45:00,213.36,213.53,213.31,213.34,3943.0,207.8136,207.9791,207.7649,207.7941,3943.0
2024-01-31 10:50:00,213.46,213.53,213.27,213.31,4000.0,207.911,207.9791,207.7259,207.7649,4000.0
2024-01-31 10:55:00,213.31,213.44,213.2,213.37,5564.0,207.7649,207.8915,207.6577,207.8233,5564.0
2024-01-31 11:00:00,213.39,213.52,213.27,213.51,6070.0,207.8428,207.9694,207.7259,207.9597,6070.0
2024-01-31 11:05:00,213.55,213.86,213.54,213.73,11251.0,207.9986,208.3006,207.9889,208.1739,11251.0
2024-01-31 11:10:00,213.66,213.78,213.53,213.56,9860.0,208.1058,208.2226,207.9791,208.0084,9860.0
2024-01-31 11:15:00,213.62,213.96,213.57,213.73,11381.0,208.0668,208.398,208.0181,208.1739,11381.0
2024-01-31 11:20:00,213.71,213.76,213.64,213.66,2348.0,208.1545,208.2032,208.0863,208.1058,2348.0
2024-01-31 11:25:00,213.62,213.62,213.36,213.43,4048.0,208.0668,208.0668,207.8136,207.8817,4048.0
2024-01-31 11:30:00,213.41,213.55,213.39,213.49,9003.0,207.8623,207.9986,207.8428,207.9402,9003.0
2024-01-31 11:35:00,213.49,213.49,213.29,213.29,2980.0,207.9402,207.9402,207.7454,207.7454,2980.0
2024-01-31 11:40:00,213.25,213.25,212.68,212.83,5916.0,207.7064,207.7064,207.1512,207.2973,5916.0
2024-01-31 11:45:00,212.79,213.07,212.79,212.89,3433.0,207.2584,207.5311,207.2584,207.3558,3433.0
2024-01-31 11:50:00,212.83,213.08,212.83,213.08,3723.0,207.2973,207.5408,207.2973,207.5408,3723.0
2024-01-31 11:55:00,213.02,213.15,213.02,213.05,1567.0,207.4824,207.609,207.4824,207.5116,1567.0
2024-01-31 12:00:00,213.12,213.21,213.09,213.09,2080.0,207.5798,207.6675,207.5506,207.5506,2080.0
2024-01-31 12:05:00,213.09,213.13,212.93,213.11,4525.0,207.5506,207.5895,207.3947,207.5701,4525.0
2024-01-31 12:10:00,213.04,213.18,213.04,213.15,1479.0,207.5019,207.6382,207.5019,207.609,1479.0
2024-01-31 12:15:00,213.11,213.26,213.11,213.25,2691.0,207.5701,207.7162,207.5701,207.7064,2691.0
2024-01-31 12:20:00,213.26,213.34,213.1,213.34,2509.0,207.7162,207.7941,207.5603,207.7941,2509.0
2024-01-31 12:25:00,213.3,213.45,213.23,213.32,3046.0,207.7551,207.9012,207.6869,207.7746,3046.0
2024-01-31 12:30:00,213.3,213.3,213.08,213.22,3637.0,207.7551,207.7551,207.5408,207.6772,3637.0
2024-01-31 12:35:00,213.25,213.3,213.14,213.14,1900.0,207.7064,207.7551,207.5993,207.5993,1900.0
2024-01-31 12:40:00,213.18,213.19,213.09,213.18,1262.0,207.6382,207.648,207.5506,207.6382,1262.0
2024-01-31 12:45:00,213.11,213.16,213.02,213.16,1316.0,207.5701,207.6188,207.4824,207.6188,1316.0
2024-01-31 12:50:00,213.18,213.18,213.05,213.05,1014.0,207.6382,207.6382,207.5116,207.5116,1014.0
2024-01-31 12:55:00,213.04,213.04,212.95,212.97,2506.0,207.5019,207.5019,207.4142,207.4337,2506.0
2024-01-31 13:00:00,212.97,212.99,212.67,212.7,9737.0,207.4337,207.4532,207.1415,207.1707,9737.0
2024-01-31 13:05:00,212.71,212.72,212.5,212.6,5820.0,207.1805,207.1902,206.9759,207.0733,5820.0
2024-01-31 13:10:00,212.59,212.66,212.5,212.56,6111.0,207.0636,207.1318,206.9759,207.0344,6111.0
2024-01-31 13:15:00,212.6,212.71,212.55,212.57,5328.0,207.0733,207.1805,207.0246,207.0441,5328.0
2024-01-31 13:20:00,212.52,212.55,212.36,212.36,6625.0,206.9954,207.0246,206.8396,206.8396,6625.0
2024-01-31 13:25:00,212.41,212.45,212.3,212.38,5279.0,206.8883,206.9272,206.7811,206.859,5279.0
2024-01-31 13:30:00,212.39,212.39,212.24,212.3,4303.0,206.8688,206.8688,206.7227,206.7811,4303.0
2024-01-31 13:35:00,212.3,212.38,212.3,212.36,4802.0,206.7811,206.859,206.7811,206.8396,4802.0
2024-01-31 13:40:00,212.33,212.41,212.31,212.32,7662.0,206.8103,206.8883,206.7909,206.8006,7662.0
2024-01-31 13:45:00,212.37,212.38,212.29,212.3,5766.0,206.8493,206.859,206.7714,206.7811,5766.0
2024-01-31 13:50:00,212.27,212.31,212.09,212.09,9023.0,206.7519,206.7909,206.5766,206.5766,9023.0
2024-01-31 13:55:00,212.12,212.14,211.81,211.86,6651.0,206.6058,206.6253,206.3038,206.3525,6651.0
2024-01-31 14:00:00,211.8,212.02,211.28,211.99,20379.0,206.2941,206.5084,205.7876,206.4792,20379.0
2024-01-31 14:05:00,212.02,212.2,211.92,212.04,2679.0,206.5084,206.6837,206.411,206.5279,2679.0
2024-01-31 14:10:00,212.04,212.35,212.04,212.21,1888.0,206.5279,206.8298,206.5279,206.6935,1888.0
2024-01-31 14:15:00,212.23,212.28,212.06,212.06,3222.0,206.7129,206.7616,206.5474,206.5474,3222.0
2024-01-31 14:20:00,212.08,212.4,212.07,212.33,3701.0,206.5668,206.8785,206.5571,206.8103,3701.0
2024-01-31 14:25:00,212.34,212.65,212.34,212.63,2142.0,206.8201,207.122,206.8201,207.1025,2142.0
2024-01-31 14:30:00,212.67,212.74,212.49,212.5,5390.0,207.1415,207.2097,206.9662,206.9759,5390.0
2024-01-31 14:35:00,212.62,212.76,212.39,212.61,4720.0,207.0928,207.2292,206.8688,207.0831,4720.0
2024-01-31 14:40:00,212.61,212.68,212.32,212.32,2936.0,207.0831,207.1512,206.8006,206.8006,2936.0
2024-01-31 14:45:00,212.34,212.41,212.16,212.16,6644.0,206.8201,206.8883,206.6448,206.6448,6644.0
2024-01-31 14:50:00,212.11,212.11,211.78,212.03,6296.0,206.5961,206.5961,206.2746,206.5181,6296.0
2024-01-31 14:55:00,211.97,212.07,211.85,211.85,3501.0,206.4597,206.5571,206.3428,206.3428,3501.0
2024-01-31 15:00:00,211.77,211.81,211.5,211.59,8275.0,206.2649,206.3038,206.0019,206.0896,8275.0
2024-01-31 15:05:00,211.49,211.61,211.2,211.44,7573.0,205.9922,206.109,205.7097,205.9435,7573.0
2024-01-31 15:10:00,211.56,211.78,211.43,211.55,9716.0,206.0603,206.2746,205.9337,206.0506,9716.0
2024-01-31 15:15:00,211.54,211.77,211.39,211.61,8923.0,206.0409,206.2649,205.8948,206.109,8923.0
2024-01-31 15:20:00,211.66,211.82,211.51,211.54,10032.0,206.1577,206.3136,206.0116,206.0409,10032.0
2024-01-31 15:25:00,211.51,211.62,211.42,211.44,5536.0,206.0116,206.1188,205.924,205.9435,5536.0
2024-01-31 15:30:00,211.47,211.56,211.21,211.39,19080.0,205.9727,206.0603,205.7194,205.8948,19080.0
2024-01-31 15:35:00,211.38,211.61,211.24,211.61,13713.0,205.885,206.109,205.7487,206.109,13713.0
2024-01-31 15:40:00,211.6,211.73,211.42,211.44,13856.0,206.0993,206.2259,205.924,205.9435,13856.0
2024-01-31 15:45:00,211.45,211.57,211.4,211.46,11101.0,205.9532,206.0701,205.9045,205.9629,11101.0
2024-01-31 15:50:00,211.53,211.59,211.28,211.52,23390.0,206.0311,206.0896,205.7876,206.0214,23390.0
2024-01-31 15:55:00,211.55,211.61,211.31,211.31,63995.0,206.0506,206.109,205.8168,205.8168,63995.0
2024-02-01 09:30:00,210.49,210.65,210.0,210.28,19673.0,205.0182,205.174,204.5409,204.8136,19673.0
2024-02-01 09:35:00,209.99,209.99,209.27,209.71,3896.0,204.5312,204.5312,203.8299,204.2584,3896.0
2024-02-01 09:40:00,209.72,210.43,209.72,210.43,9118.0,204.2682,204.9597,204.2682,204.9597,9118.0
2024-02-01 09:45:00,210.4,210.46,210.04,210.13,5208.0,204.9305,204.9889,204.5799,204.6675,5208.0
2024-02-01 09:50:00,210.13,210.29,209.84,210.01,3997.0,204.6675,204.8234,204.3851,204.5506,3997.0
2024-02-01 09:55:00,210.2,210.42,210.11,210.28,7100.0,204.7357,204.95,204.648,204.8136,7100.0
2024-02-01 10:00:00,210.14,210.62,210.14,210.62,6840.0,204.6773,205.1448,204.6773,205.1448,6840.0
2024-02-01 10:05:00,210.73,210.89,210.47,210.58,6838.0,205.2519,205.4078,204.9987,205.1058,6838.0
2024-02-01 10:10:00,210.58,210.63,210.3,210.54,4531.0,205.1058,205.1545,204.8331,205.0669,4531.0
2024-02-01 10:15:00,210.51,210.86,210.49,210.57,4618.0,205.0376,205.3785,205.0182,205.0961,4618.0
2024-02-01 10:20:00,210.53,210.55,209.97,209.97,15748.0,205.0571,205.0766,204.5117,204.5117,15748.0
2024-02-01 10:25:00,209.98,210.34,209.96,210.27,2080.0,204.5214,204.8721,204.5019,204.8039,2080.0
2024-02-01 10:30:00,210.21,210.49,210.21,210.41,6263.0,204.7454,205.0182,204.7454,204.9402,6263.0
2024-02-01 10:35:00,210.39,210.82,210.37,210.59,5142.0,204.9208,205.3396,204.9013,205.1156,5142.0
2024-02-01 10:40:00,210.65,210.8,210.48,210.65,6044.0,205.174,205.3201,205.0084,205.174,6044.0
2024-02-01 10:45:00,210.64,210.69,210.27,210.27,23493.0,205.1643,205.213,204.8039,204.8039,23493.0
2024-02-01 10:50:00,210.32,210.37,210.09,210.09,4461.0,204.8526,204.9013,204.6286,204.6286,4461.0
2024-02-01 10:55:00,210.0,210.02,209.62,209.63,5274.0,204.5409,204.5604,204.1708,204.1805,5274.0
2024-02-01 11:00:00,209.61,209.61,209.04,209.24,16833.0,204.161,204.161,203.6059,203.8007,16833.0
2024-02-01 11:05:00,209.14,209.22,209.03,209.17,3856.0,203.7033,203.7812,203.5961,203.7325,3856.0
2024-02-01 11:10:00,209.21,209.23,209.03,209.03,3756.0,203.7714,203.7909,203.5961,203.5961,3756.0
2024-02-01 11:15:00,209.16,209.55,209.16,209.55,6014.0,203.7227,204.1026,203.7227,204.1026,6014.0
2024-02-01 11:20:00,209.58,209.81,209.32,209.81,3888.0,204.1318,204.3558,203.8786,204.3558,3888.0
2024-02-01 11:25:00,209.82,209.82,209.6,209.61,7432.0,204.3656,204.3656,204.1513,204.161,7432.0
2024-02-01 11:30:00,209.68,209.89,209.68,209.88,6394.0,204.2292,204.4338,204.2292,204.424,6394.0
2024-02-01 11:35:00,209.94,210.06,209.8,209.92,8152.0,204.4825,204.5993,204.3461,204.463,8152.0
2024-02-01 11:40:00,209.84,210.12,209.84,210.01,2882.0,204.3851,204.6578,204.3851,204.5506,2882.0
2024-02-01 11:45:00,209.99,210.0,209.66,209.7,6171.0,204.5312,204.5409,204.2097,204.2487,6171.0
2024-02-01 11:50:00,209.7,210.04,209.68,209.97,5584.0,204.2487,204.5799,204.2292,204.5117,5584.0
2024-02-01 11:55:00,209.92,210.44,209.9,210.44,5915.0,204.463,204.9695,204.4435,204.9695,5915.0
2024-02-01 12:00:00,210.44,210.89,210.43,210.76,6644.0,204.9695,205.4078,204.9597,205.2811,6644.0
2024-02-01 12:05:00,210.82,211.06,210.77,210.95,8228.0,205.3396,205.5733,205.2909,205.4662,8228.0
2024-02-01 12:10:00,211.07,211.13,210.89,211.07,4661.0,205.5831,205.6415,205.4078,205.5831,4661.0
2024-02-01 12:15:00,211.02,211.24,211.0,211.2,3836.0,205.5344,205.7487,205.5149,205.7097,3836.0
2024-02-01 12:20:00,211.35,211.51,211.35,211.5,3319.0,205.8558,206.0116,205.8558,206.0019,3319.0
2024-02-01 12:25:00,211.56,211.56,211.38,211.47,4317.0,206.0603,206.0603,205.885,205.9727,4317.0
2024-02-01 12:30:00,211.49,211.65,211.47,211.59,3120.0,205.9922,206.148,205.9727,206.0896,3120.0
2024-02-01 12:35:00,211.68,211.68,211.53,211.55,3261.0,206.1772,206.1772,206.0311,206.0506,3261.0
2024-02-01 12:40:00,211.61,211.8,211.45,211.77,3298.0,206.109,206.2941,205.9532,206.2649,3298.0
2024-02-01 12:45:00,211.77,211.91,211.73,211.91,4833.0,206.2649,206.4012,206.2259,206.4012,4833.0
2024-02-01 12:50:00,211.89,212.13,211.89,212.09,3441.0,206.3818,206.6155,206.3818,206.5766,3441.0
2024-02-01 12:55:00,212.12,212.21,211.89,212.05,5278.0,206.6058,206.6935,206.3818,206.5376,5278.0
2024-02-01 13:00:00,212.01,212.19,211.85,211.87,4766.0,206.4986,206.674,206.3428,206.3623,4766.0
2024-02-01 13:05:00,211.8,211.8,211.7,211.7,2304.0,206.2941,206.2941,206.1967,206.1967,2304.0
2024-02-01 13:10:00,211.77,211.78,211.7,211.78,2261.0,206.2649,206.2746,206.1967,206.2746,2261.0
2024-02-01 13:15:00,211.83,211.94,211.82,211.88,2140.0,206.3233,206.4305,206.3136,206.372,2140.0
2024-02-01 13:20:00,211.9,211.91,211.66,211.73,2275.0,206.3915,206.4012,206.1577,206.2259,2275.0
2024-02-01 13:25:00,211.73,211.81,211.72,211.77,2223.0,206.2259,206.3038,206.2162,206.2649,2223.0
2024-02-01 13:30:00,211.79,211.94,211.78,211.81,4522.0,206.2844,206.4305,206.2746,206.3038,4522.0
2024-02-01 13:35:00,211.77,211.85,211.58,211.65,3522.0,206.2649,206.3428,206.0798,206.148,3522.0
2024-02-01 13:40:00,211.67,211.77,211.58,211.58,2697.0,206.1675,206.2649,206.0798,206.0798,2697.0
2024-02-01 13:45:00,211.62,211.85,211.62,211.77,4435.0,206.1188,206.3428,206.1188,206.2649,4435.0
2024-02-01 13:50:00,211.74,211.92,211.74,211.83,3667.0,206.2357,206.411,206.2357,206.3233,3667.0
2024-02-01 13:55:00,211.84,211.89,211.79,211.84,2655.0,206.3331,206.3818,206.2844,206.3331,2655.0
2024-02-01 14:00:00,211.88,211.98,211.76,211.79,4781.0,206.372,206.4694,206.2551,206.2844,4781.0
2024-02-01 14:05:00,211.8,211.92,211.8,211.92,4319.0,206.2941,206.411,206.2941,206.411,4319.0
2024-02-01 14:10:00,211.95,212.22,211.8,211.8,9390.0,206.4402,206.7032,206.2941,206.2941,9390.0
2024-02-01 14:15:00,211.83,211.93,211.7,211.83,10148.0,206.3233,206.4207,206.1967,206.3233,10148.0
2024-02-01 14:20:00,211.84,211.93,211.81,211.88,3162.0,206.3331,206.4207,206.3038,206.372,3162.0
2024-02-01 14:25:00,211.83,212.01,211.83,211.97,6206.0,206.3233,206.4986,206.3233,206.4597,6206.0
2024-02-01 14:30:00,212.02,212.09,211.9,211.9,5393.0,206.5084,206.5766,206.3915,206.3915,5393.0
2024-02-01 14:35:00,211.95,212.08,211.95,212.07,2617.0,206.4402,206.5668,206.4402,206.5571,2617.0
2024-02-01 14:40:00,212.15,212.2,212.09,212.18,3372.0,206.635,206.6837,206.5766,206.6642,3372.0
2024-02-01 14:45:00,212.2,212.54,212.15,212.54,10720.0,206.6837,207.0149,206.635,207.0149,10720.0
2024-02-01 14:50:00,212.56,212.61,212.25,212.25,8258.0,207.0344,207.0831,206.7324,206.7324,8258.0
2024-02-01 14:55:00,212.26,212.41,212.23,212.35,7536.0,206.7422,206.8883,206.7129,206.8298,7536.0
2024-02-01 15:00:00,212.4,212.61,212.29,212.61,5900.0,206.8785,207.0831,206.7714,207.0831,5900.0
2024-02-01 15:05:00,212.67,212.67,212.45,212.56,6175.0,207.1415,207.1415,206.9272,207.0344,6175.0
2024-02-01 15:10:00,212.59,212.61,212.44,212.44,7633.0,207.0636,207.0831,206.9175,206.9175,7633.0
2024-02-01 15:15:00,212.4,212.54,212.4,212.53,2536.0,206.8785,207.0149,206.8785,207.0051,2536.0
2024-02-01 15:20:00,212.53,212.53,212.16,212.2,6364.0,207.0051,207.0051,206.6448,206.6837,6364.0
2024-02-01 15:25:00,212.16,212.2,212.06,212.14,3555.0,206.6448,206.6837,206.5474,206.6253,3555.0
2024-02-01 15:30:00,212.13,212.16,211.98,211.99,5569.0,206.6155,206.6448,206.4694,206.4792,5569.0
2024-02-01 15:35:00,212.01,212.1,211.99,212.06,5563.0,206.4986,206.5863,206.4792,206.5474,5563.0
2024-02-01 15:40:00,212.03,212.08,211.68,211.71,12117.0,206.5181,206.5668,206.1772,206.2064,12117.0
2024-02-01 15:45:00,211.72,211.77,211.54,211.57,10566.0,206.2162,206.2649,206.0409,206.0701,10566.0
2024-02-01 15:50:00,211.46,211.65,211.28,211.37,22238.0,205.9629,206.148,205.7876,205.8753,22238.0
2024-02-01 15:55:00,211.39,212.09,211.38,211.88,206447.0,205.8948,206.5766,205.885,206.372,206447.0
2024-02-02 09:30:00,213.22,214.5,213.02,213.28,32633.0,207.6772,208.9239,207.4824,207.7356,32633.0
2024-02-02 09:35:00,212.92,213.68,212.6,213.68,7178.0,207.385,208.1252,207.0733,208.1252,7178.0
2024-02-02 09:40:00,213.68,214.21,213.32,214.07,7619.0,208.1252,208.6415,207.7746,208.5051,7619.0
2024-02-02 09:45:00,214.07,214.65,213.99,214.56,11036.0,208.5051,209.07,208.4272,208.9824,11036.0
2024-02-02 09:50:00,214.5,214.5,213.69,214.29,8034.0,208.9239,208.9239,208.135,208.7194,8034.0
2024-02-02 09:55:00,214.22,214.35,214.05,214.1,3788.0,208.6512,208.7778,208.4856,208.5343,3788.0
2024-02-02 10:00:00,214.0,214.37,213.81,214.32,6031.0,208.4369,208.7973,208.2519,208.7486,6031.0
2024-02-02 10:05:00,214.36,214.36,213.68,213.69,27860.0,208.7876,208.7876,208.1252,208.135,27860.0
2024-02-02 10:10:00,213.52,213.9,213.52,213.9,14911.0,207.9694,208.3395,207.9694,208.3395,14911.0
2024-02-02 10:15:00,214.03,214.08,213.69,213.77,12978.0,208.4661,208.5148,208.135,208.2129,12978.0
2024-02-02 10:20:00,213.67,213.98,213.54,213.83,3977.0,208.1155,208.4174,207.9889,208.2713,3977.0
2024-02-02 10:25:00,213.94,214.03,213.47,213.56,5577.0,208.3785,208.4661,207.9207,208.0084,5577.0
2024-02-02 10:30:00,213.67,213.85,213.34,213.37,3364.0,208.1155,208.2908,207.7941,207.8233,3364.0
2024-02-02 10:35:00,213.46,213.59,213.33,213.34,5329.0,207.911,208.0376,207.7843,207.7941,5329.0
2024-02-02 10:40:00,213.48,213.88,213.41,213.88,6990.0,207.9304,208.32,207.8623,208.32,6990.0
2024-02-02 10:45:00,213.88,213.98,213.65,213.66,2430.0,208.32,208.4174,208.096,208.1058,2430.0
2024-02-02 10:50:00,213.63,213.66,213.4,213.46,2996.0,208.0765,208.1058,207.8525,207.911,2996.0
2024-02-02 10:55:00,213.44,213.61,213.35,213.52,4769.0,207.8915,208.0571,207.8038,207.9694,4769.0
2024-02-02 11:00:00,213.67,213.83,213.5,213.63,6501.0,208.1155,208.2713,207.9499,208.0765,6501.0
2024-02-02 11:05:00,213.59,213.59,213.34,213.34,7053.0,208.0376,208.0376,207.7941,207.7941,7053.0
2024-02-02 11:10:00,213.29,213.32,213.09,213.27,2823.0,207.7454,207.7746,207.5506,207.7259,2823.0
2024-02-02 11:15:00,213.38,213.47,213.26,213.36,4106.0,207.833,207.9207,207.7162,207.8136,4106.0
2024-02-02 11:20:00,213.28,213.62,213.16,213.6,11954.0,207.7356,208.0668,207.6188,208.0473,11954.0
2024-02-02 11:25:00,213.67,214.18,213.52,214.18,5173.0,208.1155,208.6122,207.9694,208.6122,5173.0
2024-02-02 11:30:00,214.18,214.21,213.96,214.2,7510.0,208.6122,208.6415,208.398,208.6317,7510.0
2024-02-02 11:35:00,214.16,214.42,214.15,214.4,9974.0,208.5928,208.846,208.583,208.8265,9974.0
2024-02-02 11:40:00,214.52,214.64,214.41,214.59,4845.0,208.9434,209.0603,208.8363,209.0116,4845.0
2024-02-02 11:45:00,214.59,214.67,214.54,214.58,7036.0,209.0116,209.0895,208.9629,209.0018,7036.0
2024-02-02 11:50:00,214.61,214.74,214.51,214.62,14460.0,209.0311,209.1577,208.9337,209.0408,14460.0
2024-02-02 11:55:00,214.6,214.65,214.35,214.41,2599.0,209.0213,209.07,208.7778,208.8363,2599.0
2024-02-02 12:00:00,214.41,214.48,214.23,214.23,2990.0,208.8363,208.9044,208.6609,208.6609,2990.0
2024-02-02 12:05:00,214.31,214.45,214.26,214.34,6681.0,208.7389,208.8752,208.6902,208.7681,6681.0
2024-02-02 12:10:00,214.33,214.5,214.26,214.31,3362.0,208.7583,208.9239,208.6902,208.7389,3362.0
2024-02-02 12:15:00,214.25,214.37,213.88,213.89,7556.0,208.6804,208.7973,208.32,208.3298,7556.0
2024-02-02 12:20:00,213.87,213.93,213.69,213.85,1400.0,208.3103,208.3687,208.135,208.2908,1400.0
2024-02-02 12:25:00,213.8,213.91,213.61,213.91,3403.0,208.2421,208.3493,208.0571,208.3493,3403.0
2024-02-02 12:30:00,213.92,214.1,213.92,214.08,4368.0,208.359,208.5343,208.359,208.5148,4368.0
2024-02-02 12:35:00,214.07,214.23,214.04,214.11,2812.0,208.5051,208.6609,208.4759,208.5441,2812.0
2024-02-02 12:40:00,214.16,214.16,213.46,213.57,5826.0,208.5928,208.5928,207.911,208.0181,5826.0
2024-02-02 12:45:00,213.48,213.85,213.48,213.79,4704.0,207.9304,208.2908,207.9304,208.2324,4704.0
2024-02-02 12:50:00,213.78,213.82,213.6,213.82,4550.0,208.2226,208.2616,208.0473,208.2616,4550.0
2024-02-02 12:55:00,213.82,213.96,213.79,213.96,3503.0,208.2616,208.398,208.2324,208.398,3503.0
2024-02-02 13:00:00,214.1,214.28,214.01,214.19,17520.0,208.5343,208.7096,208.4467,208.622,17520.0
2024-02-02 13:05:00,214.31,214.34,213.93,213.94,2912.0,208.7389,208.7681,208.3687,208.3785,2912.0
2024-02-02 13:10:00,213.96,214.14,213.96,214.11,25139.0,208.398,208.5733,208.398,208.5441,25139.0
2024-02-02 13:15:00,214.25,214.54,214.24,214.51,4496.0,208.6804,208.9629,208.6707,208.9337,4496.0
2024-02-02 13:20:00,214.52,214.67,214.52,214.66,6851.0,208.9434,209.0895,208.9434,209.0798,6851.0
2024-02-02 13:25:00,214.61,214.7,214.6,214.62,17288.0,209.0311,209.1187,209.0213,209.0408,17288.0
2024-02-02 13:30:00,214.65,214.66,214.33,214.45,4214.0,209.07,209.0798,208.7583,208.8752,4214.0
2024-02-02 13:35:00,214.47,214.7,214.46,214.58,28246.0,208.8947,209.1187,208.885,209.0018,28246.0
2024-02-02 13:40:00,214.75,214.75,214.44,214.53,3090.0,209.1674,209.1674,208.8655,208.9531,3090.0
2024-02-02 13:45:00,214.54,214.7,214.41,214.7,4920.0,208.9629,209.1187,208.8363,209.1187,4920.0
2024-02-02 13:50:00,214.75,214.8,214.64,214.8,4843.0,209.1674,209.2161,209.0603,209.2161,4843.0
2024-02-02 13:55:00,214.75,214.85,214.69,214.74,4646.0,209.1674,209.2648,209.109,209.1577,4646.0
2024-02-02 14:00:00,214.74,214.89,214.71,214.77,18291.0,209.1577,209.3038,209.1285,209.1869,18291.0
2024-02-02 14:05:00,214.77,214.93,214.74,214.9,8314.0,209.1869,209.3427,209.1577,209.3135,8314.0
2024-02-02 14:10:00,214.89,215.05,214.84,214.97,12308.0,209.3038,209.4596,209.2551,209.3817,12308.0
2024-02-02 14:15:00,214.96,215.06,214.84,214.9,6005.0,209.372,209.4694,209.2551,209.3135,6005.0
2024-02-02 14:20:00,214.91,215.02,214.84,214.89,12086.0,209.3233,209.4304,209.2551,209.3038,12086.0
2024-02-02 14:25:00,214.86,214.94,214.81,214.94,6501.0,209.2746,209.3525,209.2259,209.3525,6501.0
2024-02-02 14:30:00,214.96,215.17,214.85,215.14,5708.0,209.372,209.5765,209.2648,209.5473,5708.0
2024-02-02 14:35:00,215.17,215.23,215.1,215.23,6934.0,209.5765,209.6349,209.5083,209.6349,6934.0
2024-02-02 14:40:00,215.24,215.3,215.14,215.24,8782.0,209.6447,209.7031,209.5473,209.6447,8782.0
2024-02-02 14:45:00,215.23,215.23,215.1,215.13,4366.0,209.6349,209.6349,209.5083,209.5375,4366.0
2024-02-02 14:50:00,215.1,215.16,214.97,215.08,7911.0,209.5083,209.5668,209.3817,209.4888,7911.0
2024-02-02 14:55:00,215.14,215.34,215.13,215.33,4242.0,209.5473,209.7421,209.5375,209.7323,4242.0
2024-02-02 15:00:00,215.35,215.38,215.23,215.28,7708.0,209.7518,209.781,209.6349,209.6836,7708.0
2024-02-02 15:05:00,215.35,215.42,215.26,215.39,3949.0,209.7518,209.82,209.6642,209.7908,3949.0
2024-02-02 15:10:00,215.38,215.49,215.37,215.45,11664.0,209.781,209.8882,209.7713,209.8492,11664.0
2024-02-02 15:15:00,215.42,215.5,215.35,215.49,8524.0,209.82,209.8979,209.7518,209.8882,8524.0
2024-02-02 15:20:00,215.49,215.63,215.46,215.46,7353.0,209.8882,210.0245,209.859,209.859,7353.0
2024-02-02 15:25:00,215.46,215.68,215.42,215.67,9004.0,209.859,210.0732,209.82,210.0635,9004.0
2024-02-02 15:30:00,215.65,215.71,215.46,215.47,12546.0,210.044,210.1025,209.859,209.8687,12546.0
2024-02-02 15:35:00,215.45,215.5,215.34,215.41,11932.0,209.8492,209.8979,209.7421,209.8103,11932.0
2024-02-02 15:40:00,215.4,215.4,215.25,215.35,16223.0,209.8005,209.8005,209.6544,209.7518,16223.0
2024-02-02 15:45:00,215.33,215.39,215.04,215.04,18675.0,209.7323,209.7908,209.4499,209.4499,18675.0
2024-02-02 15:50:00,215.08,215.21,214.89,215.21,45065.0,209.4888,209.6155,209.3038,209.6155,45065.0
2024-02-02 15:55:00,215.26,215.31,214.77,214.77,113569.0,209.6642,209.7129,209.1869,209.1869,113569.0
2024-02-05 09:30:00,214.0,214.48,213.04,213.58,43936.0,208.4369,208.9044,207.5019,208.0278,43936.0
2024-02-05 09:35:00,213.7,214.26,213.25,213.25,13216.0,208.1447,208.6902,207.7064,207.7064,13216.0
2024-02-05 09:40:00,213.35,213.63,212.98,213.22,8563.0,207.8038,208.0765,207.4434,207.6772,8563.0
2024-02-05 09:45:00,213.04,213.12,212.69,212.83,7610.0,207.5019,207.5798,207.161,207.2973,7610.0
2024-02-05 09:50:00,212.74,212.74,212.14,212.14,7357.0,207.2097,207.2097,206.6253,206.6253,7357.0
2024-02-05 09:55:00,212.22,212.82,212.19,212.36,7726.0,206.7032,207.2876,206.674,206.8396,7726.0
2024-02-05 10:00:00,212.13,212.72,212.12,212.59,8005.0,206.6155,207.1902,206.6058,207.0636,8005.0
2024-02-05 10:05:00,212.58,212.82,212.44,212.55,13027.0,207.0538,207.2876,206.9175,207.0246,13027.0
2024-02-05 10:10:00,212.54,212.78,212.31,212.31,9707.0,207.0149,207.2486,206.7909,206.7909,9707.0
2024-02-05 10:15:00,212.28,212.43,212.06,212.41,11783.0,206.7616,206.9077,206.5474,206.8883,11783.0
2024-02-05 10:20:00,212.39,212.5,212.16,212.33,10945.0,206.8688,206.9759,206.6448,206.8103,10945.0
2024-02-05 10:25:00,212.38,212.64,212.28,212.64,14730.0,206.859,207.1123,206.7616,207.1123,14730.0
2024-02-05 10:30:00,212.64,212.9,212.58,212.88,5843.0,207.1123,207.3655,207.0538,207.346,5843.0
2024-02-05 10:35:00,212.87,212.94,212.57,212.84,3147.0,207.3363,207.4045,207.0441,207.3071,3147.0
2024-02-05 10:40:00,212.82,212.95,212.5,212.64,9883.0,207.2876,207.4142,206.9759,207.1123,9883.0
2024-02-05 10:45:00,212.65,212.96,212.64,212.91,3947.0,207.122,207.424,207.1123,207.3753,3947.0
2024-02-05 10:50:00,213.04,213.07,212.93,212.94,2952.0,207.5019,207.5311,207.3947,207.4045,2952.0
2024-02-05 10:55:00,213.11,213.11,212.53,212.63,5060.0,207.5701,207.5701,207.0051,207.1025,5060.0
2024-02-05 11:00:00,212.56,212.76,212.52,212.76,1623.0,207.0344,207.2292,206.9954,207.2292,1623.0
2024-02-05 11:05:00,212.79,212.86,212.7,212.74,2365.0,207.2584,207.3266,207.1707,207.2097,2365.0
2024-02-05 11:10:00,212.69,212.79,212.66,212.67,2362.0,207.161,207.2584,207.1318,207.1415,2362.0
2024-02-05 11:15:00,212.77,212.8,212.57,212.65,7120.0,207.2389,207.2681,207.0441,207.122,7120.0
2024-02-05 11:20:00,212.69,212.74,212.43,212.52,10208.0,207.161,207.2097,206.9077,206.9954,10208.0
2024-02-05 11:25:00,212.53,212.74,212.5,212.57,5241.0,207.0051,207.2097,206.9759,207.0441,5241.0
2024-02-05 11:30:00,212.64,212.75,212.63,212.7,1900.0,207.1123,207.2194,207.1025,207.1707,1900.0
2024-02-05 11:35:00,212.66,212.81,212.57,212.59,2975.0,207.1318,207.2779,207.0441,207.0636,2975.0
2024-02-05 11:40:00,212.56,212.6,212.4,212.4,4291.0,207.0344,207.0733,206.8785,206.8785,4291.0
2024-02-05 11:45:00,212.34,212.38,212.28,212.29,4663.0,206.8201,206.859,206.7616,206.7714,4663.0
2024-02-05 11:50:00,212.29,212.29,212.0,212.06,3729.0,206.7714,206.7714,206.4889,206.5474,3729.0
2024-02-05 11:55:00,212.11,212.18,212.05,212.15,3434.0,206.5961,206.6642,206.5376,206.635,3434.0
2024-02-05 12:00:00,212.11,212.13,211.95,212.1,7738.0,206.5961,206.6155,206.4402,206.5863,7738.0
2024-02-05 12:05:00,212.14,212.17,211.99,212.14,6023.0,206.6253,206.6545,206.4792,206.6253,6023.0
2024-02-05 12:10:00,212.18,212.21,211.96,212.16,10126.0,206.6642,206.6935,206.4499,206.6448,10126.0
2024-02-05 12:15:00,212.17,212.22,212.1,212.12,2328.0,206.6545,206.7032,206.5863,206.6058,2328.0
2024-02-05 12:20:00,212.11,212.11,211.85,211.97,5831.0,206.5961,206.5961,206.3428,206.4597,5831.0
2024-02-05 12:25:00,212.0,212.14,212.0,212.11,4017.0,206.4889,206.6253,206.4889,206.5961,4017.0
2024-02-05 12:30:00,212.12,212.18,212.1,212.15,5178.0,206.6058,206.6642,206.5863,206.635,5178.0
2024-02-05 12:35:00,212.14,212.16,212.05,212.12,2387.0,206.6253,206.6448,206.5376,206.6058,2387.0
2024-02-05 12:40:00,212.23,212.27,212.04,212.08,2544.0,206.7129,206.7519,206.5279,206.5668,2544.0
2024-02-05 12:45:00,212.06,212.07,211.9,211.97,903.0,206.5474,206.5571,206.3915,206.4597,903.0
2024-02-05 12:50:00,211.94,211.96,211.81,211.89,3259.0,206.4305,206.4499,206.3038,206.3818,3259.0
2024-02-05 12:55:00,211.94,211.95,211.9,211.91,600.0,206.4305,206.4402,206.3915,206.4012,600.0
2024-02-05 13:00:00,211.9,212.01,211.81,212.0,1663.0,206.3915,206.4986,206.3038,206.4889,1663.0
2024-02-05 13:05:00,212.11,212.18,212.06,212.16,1686.0,206.5961,206.6642,206.5474,206.6448,1686.0
2024-02-05 13:10:00,212.17,212.26,212.08,212.26,1407.0,206.6545,206.7422,206.5668,206.7422,1407.0
2024-02-05 13:15:00,212.25,212.25,212.17,212.19,1816.0,206.7324,206.7324,206.6545,206.674,1816.0
2024-02-05 13:20:00,212.15,212.29,212.15,212.28,808.0,206.635,206.7714,206.635,206.7616,808.0
2024-02-05 13:25:00,212.3,212.37,212.21,212.22,3395.0,206.7811,206.8493,206.6935,206.7032,3395.0
2024-02-05 13:30:00,212.22,212.29,212.18,212.28,705.0,206.7032,206.7714,206.6642,206.7616,705.0
2024-02-05 13:35:00,212.3,212.41,212.26,212.33,1817.0,206.7811,206.8883,206.7422,206.8103,1817.0
2024-02-05 13:40:00,212.38,212.63,212.36,212.63,3004.0,206.859,207.1025,206.8396,207.1025,3004.0
2024-02-05 13:45:00,212.73,212.77,212.62,212.64,1328.0,207.1999,207.2389,207.0928,207.1123,1328.0
2024-02-05 13:50:00,212.64,212.82,212.62,212.77,1200.0,207.1123,207.2876,207.0928,207.2389,1200.0
2024-02-05 13:55:00,212.83,212.91,212.81,212.91,3036.0,207.2973,207.3753,207.2779,207.3753,3036.0
2024-02-05 14:00:00,212.87,212.88,212.83,212.87,1543.0,207.3363,207.346,207.2973,207.3363,1543.0
2024-02-05 14:05:00,212.84,213.02,212.83,212.95,2271.0,207.3071,207.4824,207.2973,207.4142,2271.0
2024-02-05 14:10:00,212.92,212.93,212.85,212.86,2612.0,207.385,207.3947,207.3168,207.3266,2612.0
2024-02-05 14:15:00,213.0,213.0,212.94,212.94,2449.0,207.4629,207.4629,207.4045,207.4045,2449.0
2024-02-05 14:20:00,212.94,213.13,212.94,213.02,4496.0,207.4045,207.5895,207.4045,207.4824,4496.0
2024-02-05 14:25:00,212.98,213.1,212.94,213.09,3106.0,207.4434,207.5603,207.4045,207.5506,3106.0
2024-02-05 14:30:00,213.16,213.18,213.11,213.12,1156.0,207.6188,207.6382,207.5701,207.5798,1156.0
2024-02-05 14:35:00,213.1,213.17,213.05,213.12,2062.0,207.5603,207.6285,207.5116,207.5798,2062.0
2024-02-05 14:40:00,213.17,213.2,213.14,213.17,1374.0,207.6285,207.6577,207.5993,207.6285,1374.0
2024-02-05 14:45:00,213.2,213.42,213.2,213.42,2223.0,207.6577,207.872,207.6577,207.872,2223.0
2024-02-05 14:50:00,213.41,213.56,213.4,213.51,3302.0,207.8623,208.0084,207.8525,207.9597,3302.0
2024-02-05 14:55:00,213.5,213.55,213.46,213.49,1800.0,207.9499,207.9986,207.911,207.9402,1800.0
2024-02-05 15:00:00,213.52,213.68,213.51,213.64,4506.0,207.9694,208.1252,207.9597,208.0863,4506.0
2024-02-05 15:05:00,213.68,213.71,213.42,213.46,6056.0,208.1252,208.1545,207.872,207.911,6056.0
2024-02-05 15:10:00,213.45,213.47,213.2,213.29,5762.0,207.9012,207.9207,207.6577,207.7454,5762.0
2024-02-05 15:15:00,213.23,213.71,213.18,213.7,2775.0,207.6869,208.1545,207.6382,208.1447,2775.0
2024-02-05 15:20:00,213.75,213.76,213.63,213.67,4004.0,208.1934,208.2032,208.0765,208.1155,4004.0
2024-02-05 15:25:00,213.66,213.91,213.65,213.88,3730.0,208.1058,208.3493,208.096,208.32,3730.0
2024-02-05 15:30:00,213.91,214.03,213.88,214.0,4048.0,208.3493,208.4661,208.32,208.4369,4048.0
2024-02-05 15:35:00,214.02,214.02,213.73,213.75,3211.0,208.4564,208.4564,208.1739,208.1934,3211.0
2024-02-05 15:40:00,213.78,213.78,213.59,213.65,10102.0,208.2226,208.2226,208.0376,208.096,10102.0
2024-02-05 15:45:00,213.6,213.77,213.56,213.59,9227.0,208.0473,208.2129,208.0084,208.0376,9227.0
2024-02-05 15:50:00,213.64,213.69,213.38,213.4,11216.0,208.0863,208.135,207.833,207.8525,11216.0
2024-02-05 15:55:00,213.34,213.45,213.02,213.02,57727.0,207.7941,207.9012,207.4824,207.4824,57727.0
2024-02-06 09:30:00,212.73,213.59,212.73,213.22,10344.0,207.1999,208.0376,207.1999,207.6772,10344.0
2024-02-06 09:35:00,213.59,213.6,213.16,213.23,4736.0,208.0376,208.0473,207.6188,207.6869,4736.0
2024-02-06 09:40:00,213.19,213.31,212.88,213.15,5098.0,207.648,207.7649,207.346,207.609,5098.0
2024-02-06 09:45:00,213.0,213.3,212.85,212.85,1625.0,207.4629,207.7551,207.3168,207.3168,1625.0
2024-02-06 09:50:00,212.76,212.94,212.62,212.85,4970.0,207.2292,207.4045,207.0928,207.3168,4970.0
2024-02-06 09:55:00,212.81,212.96,212.61,212.76,7310.0,207.2779,207.424,207.0831,207.2292,7310.0
2024-02-06 10:00:00,212.73,212.92,212.5,212.88,12733.0,207.1999,207.385,206.9759,207.346,12733.0
2024-02-06 10:05:00,212.98,213.0,212.74,212.86,2547.0,207.4434,207.4629,207.2097,207.3266,2547.0
2024-02-06 10:10:00,212.74,212.75,212.36,212.37,5899.0,207.2097,207.2194,206.8396,206.8493,5899.0
2024-02-06 10:15:00,212.41,212.74,212.37,212.65,15392.0,206.8883,207.2097,206.8493,207.122,15392.0
2024-02-06 10:20:00,212.52,212.75,212.5,212.58,5446.0,206.9954,207.2194,206.9759,207.0538,5446.0
2024-02-06 10:25:00,212.58,212.78,212.57,212.6,2840.0,207.0538,207.2486,207.0441,207.0733,2840.0
2024-02-06 10:30:00,212.7,212.77,212.5,212.63,7816.0,207.1707,207.2389,206.9759,207.1025,7816.0
2024-02-06 10:35:00,212.64,212.71,212.44,212.7,6232.0,207.1123,207.1805,206.9175,207.1707,6232.0
2024-02-06 10:40:00,212.61,212.65,212.49,212.56,5935.0,207.0831,207.122,206.9662,207.0344,5935.0
2024-02-06 10:45:00,212.56,212.78,212.46,212.47,7834.0,207.0344,207.2486,206.937,206.9467,7834.0
2024-02-06 10:50:00,212.47,212.64,212.34,212.64,5630.0,206.9467,207.1123,206.8201,207.1123,5630.0
2024-02-06 10:55:00,212.55,212.65,212.46,212.53,5823.0,207.0246,207.122,206.937,207.0051,5823.0
2024-02-06 11:00:00,212.55,212.6,212.41,212.6,3760.0,207.0246,207.0733,206.8883,207.0733,3760.0
2024-02-06 11:05:00,212.55,212.64,212.49,212.5,5551.0,207.0246,207.1123,206.9662,206.9759,5551.0
2024-02-06 11:10:00,212.49,212.57,212.45,212.47,2800.0,206.9662,207.0441,206.9272,206.9467,2800.0
2024-02-06 11:15:00,212.52,212.61,212.36,212.41,9996.0,206.9954,207.0831,206.8396,206.8883,9996.0
2024-02-06 11:20:00,212.49,212.6,212.46,212.53,6506.0,206.9662,207.0733,206.937,207.0051,6506.0
2024-02-06 11:25:00,212.49,212.54,212.37,212.43,1763.0,206.9662,207.0149,206.8493,206.9077,1763.0
2024-02-06 11:30:00,212.45,212.45,212.35,212.45,2790.0,206.9272,206.9272,206.8298,206.9272,2790.0
2024-02-06 11:35:00,212.45,212.52,212.42,212.51,2589.0,206.9272,206.9954,206.898,206.9857,2589.0
2024-02-06 11:40:00,212.53,212.62,212.49,212.61,5750.0,207.0051,207.0928,206.9662,207.0831,5750.0
2024-02-06 11:45:00,212.6,212.61,212.48,212.49,1400.0,207.0733,207.0831,206.9564,206.9662,1400.0
2024-02-06 11:50:00,212.53,212.53,212.34,212.45,2775.0,207.0051,207.0051,206.8201,206.9272,2775.0
2024-02-06 11:55:00,212.48,212.59,212.48,212.53,2252.0,206.9564,207.0636,206.9564,207.0051,2252.0
2024-02-06 12:00:00,212.52,212.6,212.49,212.49,4268.0,206.9954,207.0733,206.9662,206.9662,4268.0
2024-02-06 12:05:00,212.56,212.6,212.48,212.54,5388.0,207.0344,207.0733,206.9564,207.0149,5388.0
2024-02-06 12:10:00,212.53,212.6,212.5,212.56,2401.0,207.0051,207.0733,206.9759,207.0344,2401.0
2024-02-06 12:15:00,212.6,212.8,212.56,212.77,6028.0,207.0733,207.2681,207.0344,207.2389,6028.0
2024-02-06 12:20:00,212.71,212.75,212.6,212.62,4498.0,207.1805,207.2194,207.0733,207.0928,4498.0
2024-02-06 12:25:00,212.66,212.91,212.65,212.86,2667.0,207.1318,207.3753,207.122,207.3266,2667.0
2024-02-06 12:30:00,212.88,212.97,212.88,212.92,1700.0,207.346,207.4337,207.346,207.385,1700.0
2024-02-06 12:35:00,212.88,212.97,212.81,212.87,3669.0,207.346,207.4337,207.2779,207.3363,3669.0
2024-02-06 12:40:00,212.84,212.89,212.76,212.84,2615.0,207.3071,207.3558,207.2292,207.3071,2615.0
2024-02-06 12:45:00,212.87,212.9,212.79,212.82,2800.0,207.3363,207.3655,207.2584,207.2876,2800.0
2024-02-06 12:50:00,212.85,212.9,212.77,212.84,2084.0,207.3168,207.3655,207.2389,207.3071,2084.0
2024-02-06 12:55:00,212.86,212.89,212.77,212.77,1296.0,207.3266,207.3558,207.2389,207.2389,1296.0
2024-02-06 13:00:00,212.77,212.84,212.76,212.8,4089.0,207.2389,207.3071,207.2292,207.2681,4089.0
2024-02-06 13:05:00,212.83,212.85,212.76,212.84,2962.0,207.2973,207.3168,207.2292,207.3071,2962.0
2024-02-06 13:10:00,212.81,212.82,212.53,212.53,2800.0,207.2779,207.2876,207.0051,207.0051,2800.0
2024-02-06 13:15:00,212.55,212.69,212.47,212.61,4000.0,207.0246,207.161,206.9467,207.0831,4000.0
2024-02-06 13:20:00,212.54,212.55,212.5,212.55,818.0,207.0149,207.0246,206.9759,207.0246,818.0
2024-02-06 13:25:00,212.56,212.69,212.56,212.68,6934.0,207.0344,207.161,207.0344,207.1512,6934.0
2024-02-06 13:30:00,212.74,212.8,212.66,212.75,3559.0,207.2097,207.2681,207.1318,207.2194,3559.0
2024-02-06 13:35:00,212.78,212.84,212.74,212.84,3829.0,207.2486,207.3071,207.2097,207.3071,3829.0
2024-02-06 13:40:00,212.85,212.93,212.75,212.93,3698.0,207.3168,207.3947,207.2194,207.3947,3698.0
2024-02-06 13:45:00,212.97,213.05,212.96,213.0,4704.0,207.4337,207.5116,207.424,207.4629,4704.0
2024-02-06 13:50:00,213.01,213.14,213.0,213.09,2030.0,207.4727,207.5993,207.4629,207.5506,2030.0
2024-02-06 13:55:00,213.15,213.17,212.98,212.99,4197.0,207.609,207.6285,207.4434,207.4532,4197.0
2024-02-06 14:00:00,213.04,213.06,212.82,212.86,3751.0,207.5019,207.5214,207.2876,207.3266,3751.0
2024-02-06 14:05:00,212.82,212.82,212.54,212.58,2842.0,207.2876,207.2876,207.0149,207.0538,2842.0
2024-02-06 14:10:00,212.53,212.66,212.53,212.62,2403.0,207.0051,207.1318,207.0051,207.0928,2403.0
2024-02-06 14:15:00,212.59,212.59,212.52,212.52,2444.0,207.0636,207.0636,206.9954,206.9954,2444.0
2024-02-06 14:20:00,212.51,212.55,212.48,212.51,1829.0,206.9857,207.0246,206.9564,206.9857,1829.0
2024-02-06 14:25:00,212.47,212.56,212.41,212.42,1638.0,206.9467,207.0344,206.8883,206.898,1638.0
2024-02-06 14:30:00,212.44,212.58,212.41,212.58,1731.0,206.9175,207.0538,206.8883,207.0538,1731.0
2024-02-06 14:35:00,212.57,212.6,212.43,212.5,2567.0,207.0441,207.0733,206.9077,206.9759,2567.0
2024-02-06 14:40:00,212.51,212.54,212.47,212.5,4597.0,206.9857,207.0149,206.9467,206.9759,4597.0
2024-02-06 14:45:00,212.53,212.59,212.52,212.56,4032.0,207.0051,207.0636,206.9954,207.0344,4032.0
2024-02-06 14:50:00,212.62,212.67,212.58,212.67,4817.0,207.0928,207.1415,207.0538,207.1415,4817.0
2024-02-06 14:55:00,212.68,212.78,212.67,212.73,2951.0,207.1512,207.2486,207.1415,207.1999,2951.0
2024-02-06 15:00:00,212.75,212.85,212.7,212.85,4236.0,207.2194,207.3168,207.1707,207.3168,4236.0
2024-02-06 15:05:00,212.85,213.07,212.82,213.05,7461.0,207.3168,207.5311,207.2876,207.5116,7461.0
2024-02-06 15:10:00,213.06,213.13,212.97,212.99,5769.0,207.5214,207.5895,207.4337,207.4532,5769.0
2024-02-06 15:15:00,212.99,213.01,212.86,212.88,6409.0,207.4532,207.4727,207.3266,207.346,6409.0
2024-02-06 15:20:00,212.89,212.91,212.7,212.73,9881.0,207.3558,207.3753,207.1707,207.1999,9881.0
2024-02-06 15:25:00,212.73,212.97,212.73,212.97,9303.0,207.1999,207.4337,207.1999,207.4337,9303.0
2024-02-06 15:30:00,213.0,213.06,212.89,212.97,6164.0,207.4629,207.5214,207.3558,207.4337,6164.0
2024-02-06 15:35:00,212.97,213.09,212.97,213.09,5589.0,207.4337,207.5506,207.4337,207.5506,5589.0
2024-02-06 15:40:00,213.12,213.23,213.09,213.11,9939.0,207.5798,207.6869,207.5506,207.5701,9939.0
2024-02-06 15:45:00,213.12,213.28,213.07,213.19,11148.0,207.5798,207.7356,207.5311,207.648,11148.0
2024-02-06 15:50:00,213.17,213.47,213.16,213.18,17236.0,207.6285,207.9207,207.6188,207.6382,17236.0
2024-02-06 15:55:00,213.2,213.38,212.98,213.0,70097.0,207.6577,207.833,207.4434,207.4629,70097.0
2024-02-07 09:30:00,213.87,214.16,213.63,214.1,16774.0,208.3103,208.5928,208.0765,208.5343,16774.0
2024-02-07 09:35:00,214.21,214.24,213.77,213.93,5471.0,208.6415,208.6707,208.2129,208.3687,5471.0
2024-02-07 09:40:00,213.86,213.95,213.18,213.18,5147.0,208.3006,208.3882,207.6382,207.6382,5147.0
2024-02-07 09:45:00,213.07,213.45,213.07,213.29,3801.0,207.5311,207.9012,207.5311,207.7454,3801.0
2024-02-07 09:50:00,213.43,213.64,213.3,213.54,2973.0,207.8817,208.0863,207.7551,207.9889,2973.0
2024-02-07 09:55:00,213.65,214.11,213.49,214.11,6207.0,208.096,208.5441,207.9402,208.5441,6207.0
2024-02-07 10:00:00,214.21,214.71,214.05,214.71,10788.0,208.6415,209.1285,208.4856,209.1285,10788.0
2024-02-07 10:05:00,214.62,214.68,214.46,214.68,2821.0,209.0408,209.0992,208.885,209.0992,2821.0
2024-02-07 10:10:00,214.71,214.72,214.38,214.59,7493.0,209.1285,209.1382,208.807,209.0116,7493.0
2024-02-07 10:15:00,214.59,214.97,214.51,214.93,4022.0,209.0116,209.3817,208.9337,209.3427,4022.0
2024-02-07 10:20:00,214.95,215.1,214.77,214.79,5734.0,209.3622,209.5083,209.1869,209.2064,5734.0
2024-02-07 10:25:00,214.79,214.87,214.55,214.86,5449.0,209.2064,209.2843,208.9726,209.2746,5449.0
2024-02-07 10:30:00,214.86,214.92,214.57,214.84,9157.0,209.2746,209.333,208.9921,209.2551,9157.0
2024-02-07 10:35:00,214.87,214.92,214.3,214.33,11362.0,209.2843,209.333,208.7291,208.7583,11362.0
2024-02-07 10:40:00,214.31,214.34,214.09,214.21,7458.0,208.7389,208.7681,208.5246,208.6415,7458.0
2024-02-07 10:45:00,214.22,214.33,214.14,214.33,4154.0,208.6512,208.7583,208.5733,208.7583,4154.0
2024-02-07 10:50:00,214.26,214.38,214.08,214.29,11281.0,208.6902,208.807,208.5148,208.7194,11281.0
2024-02-07 10:55:00,214.23,214.43,214.11,214.43,8336.0,208.6609,208.8557,208.5441,208.8557,8336.0
2024-02-07 11:00:00,214.47,214.5,214.15,214.32,5823.0,208.8947,208.9239,208.583,208.7486,5823.0
2024-02-07 11:05:00,214.36,214.52,214.33,214.46,1477.0,208.7876,208.9434,208.7583,208.885,1477.0
2024-02-07 11:10:00,214.54,214.55,214.28,214.43,3970.0,208.9629,208.9726,208.7096,208.8557,3970.0
2024-02-07 11:15:00,214.47,214.57,214.43,214.48,4787.0,208.8947,208.9921,208.8557,208.9044,4787.0
2024-02-07 11:20:00,214.45,214.52,214.38,214.51,4875.0,208.8752,208.9434,208.807,208.9337,4875.0
2024-02-07 11:25:00,214.54,214.59,214.42,214.43,5707.0,208.9629,209.0116,208.846,208.8557,5707.0
2024-02-07 11:30:00,214.5,214.73,214.5,214.56,6191.0,208.9239,209.1479,208.9239,208.9824,6191.0
2024-02-07 11:35:00,214.57,214.57,214.43,214.56,6539.0,208.9921,208.9921,208.8557,208.9824,6539.0
2024-02-07 11:40:00,214.57,214.7,214.56,214.7,2523.0,208.9921,209.1187,208.9824,209.1187,2523.0
2024-02-07 11:45:00,214.7,214.72,214.57,214.62,5695.0,209.1187,209.1382,208.9921,209.0408,5695.0
2024-02-07 11:50:00,214.61,214.81,214.58,214.59,7172.0,209.0311,209.2259,209.0018,209.0116,7172.0
2024-02-07 11:55:00,214.65,214.88,214.64,214.85,3458.0,209.07,209.294,209.0603,209.2648,3458.0
2024-02-07 12:00:00,214.85,214.92,214.71,214.73,4025.0,209.2648,209.333,209.1285,209.1479,4025.0
2024-02-07 12:05:00,214.73,214.85,214.69,214.69,4095.0,209.1479,209.2648,209.109,209.109,4095.0
2024-02-07 12:10:00,214.62,214.62,214.5,214.51,1754.0,209.0408,209.0408,208.9239,208.9337,1754.0
2024-02-07 12:15:00,214.57,214.58,214.35,214.48,6314.0,208.9921,209.0018,208.7778,208.9044,6314.0
2024-02-07 12:20:00,214.48,214.49,214.11,214.22,7525.0,208.9044,208.9142,208.5441,208.6512,7525.0
2024-02-07 12:25:00,214.1,214.31,214.1,214.26,3358.0,208.5343,208.7389,208.5343,208.6902,3358.0
2024-02-07 12:30:00,214.14,214.23,214.0,214.13,5351.0,208.5733,208.6609,208.4369,208.5635,5351.0
2024-02-07 12:35:00,214.11,214.22,214.09,214.18,3669.0,208.5441,208.6512,208.5246,208.6122,3669.0
2024-02-07 12:40:00,214.17,214.23,213.94,214.05,9417.0,208.6025,208.6609,208.3785,208.4856,9417.0
2024-02-07 12:45:00,214.05,214.14,214.03,214.03,2443.0,208.4856,208.5733,208.4661,208.4661,2443.0
2024-02-07 12:50:00,214.18,214.31,214.15,214.3,2770.0,208.6122,208.7389,208.583,208.7291,2770.0
2024-02-07 12:55:00,214.4,214.4,214.2,214.2,4324.0,208.8265,208.8265,208.6317,208.6317,4324.0
2024-02-07 13:00:00,214.17,214.48,214.16,214.33,3426.0,208.6025,208.9044,208.5928,208.7583,3426.0
2024-02-07 13:05:00,214.13,214.2,214.09,214.17,1797.0,208.5635,208.6317,208.5246,208.6025,1797.0
2024-02-07 13:10:00,214.19,214.35,214.19,214.3,1765.0,208.622,208.7778,208.622,208.7291,1765.0
2024-02-07 13:15:00,214.33,214.4,214.27,214.27,1325.0,208.7583,208.8265,208.6999,208.6999,1325.0
2024-02-07 13:20:00,214.26,214.4,214.11,214.11,2816.0,208.6902,208.8265,208.5441,208.5441,2816.0
2024-02-07 13:25:00,214.15,214.24,214.11,214.24,1896.0,208.583,208.6707,208.5441,208.6707,1896.0
2024-02-07 13:30:00,214.21,214.35,214.18,214.2,4346.0,208.6415,208.7778,208.6122,208.6317,4346.0
2024-02-07 13:35:00,214.2,214.29,214.19,214.23,3175.0,208.6317,208.7194,208.622,208.6609,3175.0
2024-02-07 13:40:00,214.24,214.31,214.14,214.18,2388.0,208.6707,208.7389,208.5733,208.6122,2388.0
2024-02-07 13:45:00,214.16,214.43,214.15,214.41,2891.0,208.5928,208.8557,208.583,208.8363,2891.0
2024-02-07 13:50:00,214.45,214.56,214.35,214.51,2005.0,208.8752,208.9824,208.7778,208.9337,2005.0
2024-02-07 13:55:00,214.58,214.61,214.5,214.57,3290.0,209.0018,209.0311,208.9239,208.9921,3290.0
2024-02-07 14:00:00,214.63,214.68,214.57,214.65,2207.0,209.0505,209.0992,208.9921,209.07,2207.0
2024-02-07 14:05:00,214.69,214.75,214.52,214.52,6653.0,209.109,209.1674,208.9434,208.9434,6653.0
2024-02-07 14:10:00,214.48,214.48,214.32,214.34,3178.0,208.9044,208.9044,208.7486,208.7681,3178.0
2024-02-07 14:15:00,214.3,214.33,214.19,214.21,3946.0,208.7291,208.7583,208.622,208.6415,3946.0
2024-02-07 14:20:00,214.22,214.22,214.16,214.17,3940.0,208.6512,208.6512,208.5928,208.6025,3940.0
2024-02-07 14:25:00,214.16,214.18,214.08,214.17,4850.0,208.5928,208.6122,208.5148,208.6025,4850.0
2024-02-07 14:30:00,214.18,214.28,214.13,214.21,7544.0,208.6122,208.7096,208.5635,208.6415,7544.0
2024-02-07 14:35:00,214.23,214.25,214.0,214.14,8673.0,208.6609,208.6804,208.4369,208.5733,8673.0
2024-02-07 14:40:00,214.17,214.39,214.17,214.39,2438.0,208.6025,208.8168,208.6025,208.8168,2438.0
2024-02-07 14:45:00,214.4,214.44,214.21,214.34,3270.0,208.8265,208.8655,208.6415,208.7681,3270.0
2024-02-07 14:50:00,214.32,214.35,214.16,214.16,4078.0,208.7486,208.7778,208.5928,208.5928,4078.0
2024-02-07 14:55:00,214.2,214.28,214.16,214.26,6155.0,208.6317,208.7096,208.5928,208.6902,6155.0
2024-02-07 15:00:00,214.24,214.38,214.16,214.2,7003.0,208.6707,208.807,208.5928,208.6317,7003.0
2024-02-07 15:05:00,214.16,214.16,214.06,214.13,5825.0,208.5928,208.5928,208.4954,208.5635,5825.0
2024-02-07 15:10:00,214.13,214.23,213.96,214.0,7321.0,208.5635,208.6609,208.398,208.4369,7321.0
2024-02-07 15:15:00,214.01,214.04,213.87,213.97,10070.0,208.4467,208.4759,208.3103,208.4077,10070.0
2024-02-07 15:20:00,214.01,214.01,213.87,213.9,4418.0,208.4467,208.4467,208.3103,208.3395,4418.0
2024-02-07 15:25:00,213.9,214.02,213.89,213.96,6415.0,208.3395,208.4564,208.3298,208.398,6415.0
2024-02-07 15:30:00,213.96,213.98,213.84,213.86,12314.0,208.398,208.4174,208.2811,208.3006,12314.0
2024-02-07 15:35:00,213.82,214.12,213.81,214.07,8760.0,208.2616,208.5538,208.2519,208.5051,8760.0
2024-02-07 15:40:00,214.09,214.17,214.02,214.06,7105.0,208.5246,208.6025,208.4564,208.4954,7105.0
2024-02-07 15:45:00,214.05,214.08,213.84,213.93,17486.0,208.4856,208.5148,208.2811,208.3687,17486.0
2024-02-07 15:50:00,213.93,214.08,213.73,213.76,25074.0,208.3687,208.5148,208.1739,208.2032,25074.0
2024-02-07 15:55:00,213.79,214.27,213.78,214.23,58133.0,208.2324,208.6999,208.2226,208.6609,58133.0
2024-02-08 09:30:00,214.12,214.16,213.39,213.54,16832.0,208.5538,208.5928,207.8428,207.9889,16832.0
2024-02-08 09:35:00,213.56,213.57,213.23,213.56,1404.0,208.0084,208.0181,207.6869,208.0084,1404.0
2024-02-08 09:40:00,213.33,213.48,213.13,213.42,1700.0,207.7843,207.9304,207.5895,207.872,1700.0
2024-02-08 09:45:00,213.45,213.5,213.27,213.47,2600.0,207.9012,207.9499,207.7259,207.9207,2600.0
2024-02-08 09:50:00,213.5,213.61,213.08,213.17,4928.0,207.9499,208.0571,207.5408,207.6285,4928.0
2024-02-08 09:55:00,213.22,213.36,213.04,213.04,8536.0,207.6772,207.8136,207.5019,207.5019,8536.0
2024-02-08 10:00:00,213.14,213.5,213.13,213.37,6655.0,207.5993,207.9499,207.5895,207.8233,6655.0
2024-02-08 10:05:00,213.47,213.64,213.36,213.49,4730.0,207.9207,208.0863,207.8136,207.9402,4730.0
2024-02-08 10:10:00,213.61,213.61,213.22,213.23,2283.0,208.0571,208.0571,207.6772,207.6869,2283.0
2024-02-08 10:15:00,213.14,213.15,212.94,212.94,2248.0,207.5993,207.609,207.4045,207.4045,2248.0
2024-02-08 10:20:00,212.98,213.09,212.9,212.99,4208.0,207.4434,207.5506,207.3655,207.4532,4208.0
2024-02-08 10:25:00,212.99,213.03,212.88,212.93,1396.0,207.4532,207.4921,207.346,207.3947,1396.0
2024-02-08 10:30:00,212.94,213.01,212.68,212.75,3035.0,207.4045,207.4727,207.1512,207.2194,3035.0
2024-02-08 10:35:00,212.64,212.66,212.09,212.15,8329.0,207.1123,207.1318,206.5766,206.635,8329.0
2024-02-08 10:40:00,212.1,212.23,211.98,212.2,7181.0,206.5863,206.7129,206.4694,206.6837,7181.0
2024-02-08 10:45:00,212.07,212.2,211.9,211.94,4262.0,206.5571,206.6837,206.3915,206.4305,4262.0
2024-02-08 10:50:00,212.02,212.09,211.94,212.05,3786.0,206.5084,206.5766,206.4305,206.5376,3786.0
2024-02-08 10:55:00,212.1,212.25,212.04,212.06,6531.0,206.5863,206.7324,206.5279,206.5474,6531.0
2024-02-08 11:00:00,212.05,212.12,211.54,211.63,11454.0,206.5376,206.6058,206.0409,206.1285,11454.0
2024-02-08 11:05:00,211.62,211.62,211.37,211.38,7458.0,206.1188,206.1188,205.8753,205.885,7458.0
2024-02-08 11:10:00,211.31,211.44,211.18,211.28,4824.0,205.8168,205.9435,205.6902,205.7876,4824.0
2024-02-08 11:15:00,211.2,211.48,211.03,211.44,13342.0,205.7097,205.9824,205.5441,205.9435,13342.0
2024-02-08 11:20:00,211.39,211.5,211.32,211.4,10057.0,205.8948,206.0019,205.8266,205.9045,10057.0
2024-02-08 11:25:00,211.43,211.69,211.39,211.67,24400.0,205.9337,206.187,205.8948,206.1675,24400.0
2024-02-08 11:30:00,211.6,211.78,211.43,211.43,6562.0,206.0993,206.2746,205.9337,205.9337,6562.0
2024-02-08 11:35:00,211.44,211.7,211.37,211.7,6673.0,205.9435,206.1967,205.8753,206.1967,6673.0
2024-02-08 11:40:00,211.76,211.82,211.69,211.82,4412.0,206.2551,206.3136,206.187,206.3136,4412.0
2024-02-08 11:45:00,211.76,211.76,211.6,211.67,8241.0,206.2551,206.2551,206.0993,206.1675,8241.0
2024-02-08 11:50:00,211.7,211.82,211.64,211.66,4884.0,206.1967,206.3136,206.1383,206.1577,4884.0
2024-02-08 11:55:00,211.66,211.74,211.54,211.68,5004.0,206.1577,206.2357,206.0409,206.1772,5004.0
2024-02-08 12:00:00,211.69,211.76,211.59,211.65,3023.0,206.187,206.2551,206.0896,206.148,3023.0
2024-02-08 12:05:00,211.7,211.8,211.55,211.62,3273.0,206.1967,206.2941,206.0506,206.1188,3273.0
2024-02-08 12:10:00,211.62,211.68,211.53,211.6,2987.0,206.1188,206.1772,206.0311,206.0993,2987.0
2024-02-08 12:15:00,211.6,211.6,211.37,211.47,3632.0,206.0993,206.0993,205.8753,205.9727,3632.0
2024-02-08 12:20:00,211.41,211.51,211.4,211.46,2830.0,205.9142,206.0116,205.9045,205.9629,2830.0
2024-02-08 12:25:00,211.51,211.51,211.38,211.42,2731.0,206.0116,206.0116,205.885,205.924,2731.0
2024-02-08 12:30:00,211.46,211.47,211.39,211.47,1991.0,205.9629,205.9727,205.8948,205.9727,1991.0
2024-02-08 12:35:00,211.46,211.69,211.46,211.65,3990.0,205.9629,206.187,205.9629,206.148,3990.0
2024-02-08 12:40:00,211.6,211.72,211.51,211.67,3316.0,206.0993,206.2162,206.0116,206.1675,3316.0
2024-02-08 12:45:00,211.64,211.81,211.62,211.69,5196.0,206.1383,206.3038,206.1188,206.187,5196.0
2024-02-08 12:50:00,211.69,211.71,211.58,211.59,4276.0,206.187,206.2064,206.0798,206.0896,4276.0
2024-02-08 12:55:00,211.59,211.81,211.59,211.72,4381.0,206.0896,206.3038,206.0896,206.2162,4381.0
2024-02-08 13:00:00,211.76,211.92,211.66,211.78,6821.0,206.2551,206.411,206.1577,206.2746,6821.0
2024-02-08 13:05:00,211.78,211.81,211.66,211.72,10821.0,206.2746,206.3038,206.1577,206.2162,10821.0
2024-02-08 13:10:00,211.7,211.82,211.65,211.82,4860.0,206.1967,206.3136,206.148,206.3136,4860.0
2024-02-08 13:15:00,211.82,211.84,211.69,211.76,4331.0,206.3136,206.3331,206.187,206.2551,4331.0
2024-02-08 13:20:00,211.77,211.77,211.66,211.69,4511.0,206.2649,206.2649,206.1577,206.187,4511.0
2024-02-08 13:25:00,211.64,211.64,211.49,211.59,2570.0,206.1383,206.1383,205.9922,206.0896,2570.0
2024-02-08 13:30:00,211.55,211.69,211.54,211.68,2926.0,206.0506,206.187,206.0409,206.1772,2926.0
2024-02-08 13:35:00,211.74,212.02,211.7,211.99,6334.0,206.2357,206.5084,206.1967,206.4792,6334.0
2024-02-08 13:40:00,212.04,212.22,212.02,212.2,7358.0,206.5279,206.7032,206.5084,206.6837,7358.0
2024-02-08 13:45:00,212.29,212.64,212.29,212.61,7299.0,206.7714,207.1123,206.7714,207.0831,7299.0
2024-02-08 13:50:00,212.65,212.81,212.57,212.78,3847.0,207.122,207.2779,207.0441,207.2486,3847.0
2024-02-08 13:55:00,212.74,212.88,212.64,212.88,4337.0,207.2097,207.346,207.1123,207.346,4337.0
2024-02-08 14:00:00,212.88,212.95,212.84,212.9,2768.0,207.346,207.4142,207.3071,207.3655,2768.0
2024-02-08 14:05:00,212.95,213.07,212.86,212.89,3944.0,207.4142,207.5311,207.3266,207.3558,3944.0
2024-02-08 14:10:00,212.94,213.21,212.94,213.1,2801.0,207.4045,207.6675,207.4045,207.5603,2801.0
2024-02-08 14:15:00,213.17,213.18,212.87,212.98,3392.0,207.6285,207.6382,207.3363,207.4434,3392.0
2024-02-08 14:20:00,212.98,213.13,212.98,213.12,4911.0,207.4434,207.5895,207.4434,207.5798,4911.0
2024-02-08 14:25:00,213.12,213.23,213.08,213.08,3126.0,207.5798,207.6869,207.5408,207.5408,3126.0
2024-02-08 14:30:00,213.03,213.13,212.96,213.13,4061.0,207.4921,207.5895,207.424,207.5895,4061.0
2024-02-08 14:35:00,213.13,213.14,213.0,213.09,5381.0,207.5895,207.5993,207.4629,207.5506,5381.0
2024-02-08 14:40:00,213.12,213.14,212.96,213.03,10975.0,207.5798,207.5993,207.424,207.4921,10975.0
2024-02-08 14:45:00,213.06,213.19,213.03,213.04,9706.0,207.5214,207.648,207.4921,207.5019,9706.0
2024-02-08 14:50:00,213.06,213.14,213.06,213.09,3056.0,207.5214,207.5993,207.5214,207.5506,3056.0
2024-02-08 14:55:00,213.07,213.24,213.07,213.23,3202.0,207.5311,207.6967,207.5311,207.6869,3202.0
2024-02-08 15:00:00,213.22,213.24,213.14,213.17,4124.0,207.6772,207.6967,207.5993,207.6285,4124.0
2024-02-08 15:05:00,213.16,213.25,213.15,213.25,3454.0,207.6188,207.7064,207.609,207.7064,3454.0
2024-02-08 15:10:00,213.25,213.44,213.24,213.38,8875.0,207.7064,207.8915,207.6967,207.833,8875.0
2024-02-08 15:15:00,213.38,213.63,213.38,213.58,8045.0,207.833,208.0765,207.833,208.0278,8045.0
2024-02-08 15:20:00,213.61,213.64,213.45,213.46,4301.0,208.0571,208.0863,207.9012,207.911,4301.0
2024-02-08 15:25:00,213.46,213.53,213.4,213.53,5748.0,207.911,207.9791,207.8525,207.9791,5748.0
2024-02-08 15:30:00,213.54,213.58,213.2,213.49,13293.0,207.9889,208.0278,207.6577,207.9402,13293.0
2024-02-08 15:35:00,213.52,213.63,213.52,213.54,9714.0,207.9694,208.0765,207.9694,207.9889,9714.0
2024-02-08 15:40:00,213.56,213.6,213.49,213.53,7241.0,208.0084,208.0473,207.9402,207.9791,7241.0
2024-02-08 15:45:00,213.54,213.65,213.49,213.62,7533.0,207.9889,208.096,207.9402,208.0668,7533.0
2024-02-08 15:50:00,213.6,213.62,213.49,213.51,27694.0,208.0473,208.0668,207.9402,207.9597,27694.0
2024-02-08 15:55:00,213.5,213.85,213.34,213.81,64312.0,207.9499,208.2908,207.7941,208.2519,64312.0
2024-02-09 09:30:00,212.39,213.39,212.04,212.98,13682.0,206.8688,207.8428,206.5279,207.4434,13682.0
2024-02-09 09:35:00,213.14,213.71,213.14,213.63,3799.0,207.5993,208.1545,207.5993,208.0765,3799.0
2024-02-09 09:40:00,213.81,213.95,213.72,213.73,2100.0,208.2519,208.3882,208.1642,208.1739,2100.0
2024-02-09 09:45:00,213.88,213.95,213.55,213.6,3172.0,208.32,208.3882,207.9986,208.0473,3172.0
2024-02-09 09:50:00,213.61,213.61,213.23,213.3,1600.0,208.0571,208.0571,207.6869,207.7551,1600.0
2024-02-09 09:55:00,213.41,213.41,213.05,213.28,1895.0,207.8623,207.8623,207.5116,207.7356,1895.0
2024-02-09 10:00:00,213.53,213.6,212.81,213.05,4577.0,207.9791,208.0473,207.2779,207.5116,4577.0
2024-02-09 10:05:00,213.0,213.56,213.0,213.46,4840.0,207.4629,208.0084,207.4629,207.911,4840.0
2024-02-09 10:10:00,213.4,213.51,213.35,213.43,2737.0,207.8525,207.9597,207.8038,207.8817,2737.0
2024-02-09 10:15:00,213.43,213.43,213.07,213.28,3848.0,207.8817,207.8817,207.5311,207.7356,3848.0
2024-02-09 10:20:00,213.26,213.54,213.21,213.41,4997.0,207.7162,207.9889,207.6675,207.8623,4997.0
2024-02-09 10:25:00,213.49,213.7,213.38,213.62,5601.0,207.9402,208.1447,207.833,208.0668,5601.0
2024-02-09 10:30:00,213.77,213.86,213.31,213.42,2749.0,208.2129,208.3006,207.7649,207.872,2749.0
2024-02-09 10:35:00,213.32,213.34,213.16,213.28,2342.0,207.7746,207.7941,207.6188,207.7356,2342.0
2024-02-09 10:40:00,213.4,213.55,213.32,213.54,2729.0,207.8525,207.9986,207.7746,207.9889,2729.0
2024-02-09 10:45:00,213.61,213.72,213.46,213.49,3419.0,208.0571,208.1642,207.911,207.9402,3419.0
2024-02-09 10:50:00,213.41,213.55,213.38,213.47,4203.0,207.8623,207.9986,207.833,207.9207,4203.0
2024-02-09 10:55:00,213.6,213.65,213.54,213.63,3980.0,208.0473,208.096,207.9889,208.0765,3980.0
2024-02-09 11:00:00,213.7,213.7,213.43,213.46,3489.0,208.1447,208.1447,207.8817,207.911,3489.0
2024-02-09 11:05:00,213.45,213.49,213.39,213.43,3962.0,207.9012,207.9402,207.8428,207.8817,3962.0
2024-02-09 11:10:00,213.46,213.79,213.42,213.63,6519.0,207.911,208.2324,207.872,208.0765,6519.0
2024-02-09 11:15:00,213.63,213.88,213.52,213.85,4038.0,208.0765,208.32,207.9694,208.2908,4038.0
2024-02-09 11:20:00,213.8,213.87,213.68,213.73,4310.0,208.2421,208.3103,208.1252,208.1739,4310.0
2024-02-09 11:25:00,213.73,213.81,213.67,213.75,3311.0,208.1739,208.2519,208.1155,208.1934,3311.0
2024-02-09 11:30:00,213.71,213.78,213.53,213.53,3393.0,208.1545,208.2226,207.9791,207.9791,3393.0
2024-02-09 11:35:00,213.59,213.59,213.43,213.48,2134.0,208.0376,208.0376,207.8817,207.9304,2134.0
2024-02-09 11:40:00,213.44,213.55,213.41,213.46,3164.0,207.8915,207.9986,207.8623,207.911,3164.0
2024-02-09 11:45:00,213.44,213.62,213.44,213.45,4738.0,207.8915,208.0668,207.8915,207.9012,4738.0
2024-02-09 11:50:00,213.49,213.55,213.38,213.44,2963.0,207.9402,207.9986,207.833,207.8915,2963.0
2024-02-09 11:55:00,213.48,213.59,213.46,213.48,3138.0,207.9304,208.0376,207.911,207.9304,3138.0
2024-02-09 12:00:00,213.48,213.48,213.33,213.45,4348.0,207.9304,207.9304,207.7843,207.9012,4348.0
2024-02-09 12:05:00,213.41,213.79,213.41,213.79,5415.0,207.8623,208.2324,207.8623,208.2324,5415.0
2024-02-09 12:10:00,213.71,213.91,213.71,213.91,2101.0,208.1545,208.3493,208.1545,208.3493,2101.0
2024-02-09 12:15:00,213.97,214.03,213.88,213.9,4164.0,208.4077,208.4661,208.32,208.3395,4164.0
2024-02-09 12:20:00,213.88,214.02,213.88,213.95,3250.0,208.32,208.4564,208.32,208.3882,3250.0
2024-02-09 12:25:00,214.01,214.23,213.99,214.23,1627.0,208.4467,208.6609,208.4272,208.6609,1627.0
2024-02-09 12:30:00,214.18,214.3,214.12,214.21,3396.0,208.6122,208.7291,208.5538,208.6415,3396.0
2024-02-09 12:35:00,214.18,214.29,214.08,214.18,7196.0,208.6122,208.7194,208.5148,208.6122,7196.0
2024-02-09 12:40:00,214.24,214.31,214.15,214.21,3404.0,208.6707,208.7389,208.583,208.6415,3404.0
2024-02-09 12:45:00,214.22,214.22,214.09,214.12,1301.0,208.6512,208.6512,208.5246,208.5538,1301.0
2024-02-09 12:50:00,214.14,214.2,214.07,214.09,2716.0,208.5733,208.6317,208.5051,208.5246,2716.0
2024-02-09 12:55:00,214.13,214.13,213.97,214.01,3172.0,208.5635,208.5635,208.4077,208.4467,3172.0
2024-02-09 13:00:00,214.07,214.15,213.97,214.15,2818.0,208.5051,208.583,208.4077,208.583,2818.0
2024-02-09 13:05:00,214.19,214.19,214.07,214.1,4021.0,208.622,208.622,208.5051,208.5343,4021.0
2024-02-09 13:10:00,214.06,214.25,214.06,214.25,1606.0,208.4954,208.6804,208.4954,208.6804,1606.0
2024-02-09 13:15:00,214.23,214.23,213.96,213.97,3601.0,208.6609,208.6609,208.398,208.4077,3601.0
2024-02-09 13:20:00,214.03,214.25,214.03,214.25,1839.0,208.4661,208.6804,208.4661,208.6804,1839.0
2024-02-09 13:25:00,214.24,214.3,214.18,214.26,2427.0,208.6707,208.7291,208.6122,208.6902,2427.0
2024-02-09 13:30:00,214.28,214.29,214.18,214.26,2485.0,208.7096,208.7194,208.6122,208.6902,2485.0
2024-02-09 13:35:00,214.23,214.24,214.11,214.24,5977.0,208.6609,208.6707,208.5441,208.6707,5977.0
2024-02-09 13:40:00,214.26,214.44,214.26,214.41,3477.0,208.6902,208.8655,208.6902,208.8363,3477.0
2024-02-09 13:45:00,214.49,214.6,214.47,214.54,4545.0,208.9142,209.0213,208.8947,208.9629,4545.0
2024-02-09 13:50:00,214.54,214.66,214.44,214.45,3929.0,208.9629,209.0798,208.8655,208.8752,3929.0
2024-02-09 13:55:00,214.5,214.73,214.5,214.68,2011.0,208.9239,209.1479,208.9239,209.0992,2011.0
2024-02-09 14:00:00,214.68,214.73,214.59,214.64,3339.0,209.0992,209.1479,209.0116,209.0603,3339.0
2024-02-09 14:05:00,214.62,214.68,214.61,214.67,2849.0,209.0408,209.0992,209.0311,209.0895,2849.0
2024-02-09 14:10:00,214.66,214.7,214.64,214.65,2148.0,209.0798,209.1187,209.0603,209.07,2148.0
2024-02-09 14:15:00,214.64,214.65,214.48,214.63,4146.0,209.0603,209.07,208.9044,209.0505,4146.0
2024-02-09 14:20:00,214.62,214.76,214.62,214.74,1965.0,209.0408,209.1772,209.0408,209.1577,1965.0
2024-02-09 14:25:00,214.76,214.8,214.7,214.77,3526.0,209.1772,209.2161,209.1187,209.1869,3526.0
2024-02-09 14:30:00,214.82,214.82,214.48,214.53,16602.0,209.2356,209.2356,208.9044,208.9531,16602.0
2024-02-09 14:35:00,214.5,214.72,214.5,214.72,1637.0,208.9239,209.1382,208.9239,209.1382,1637.0
2024-02-09 14:40:00,214.64,214.92,214.64,214.78,3153.0,209.0603,209.333,209.0603,209.1966,3153.0
2024-02-09 14:45:00,214.86,214.96,214.86,214.89,3669.0,209.2746,209.372,209.2746,209.3038,3669.0
2024-02-09 14:50:00,214.92,214.93,214.72,214.88,25186.0,209.333,209.3427,209.1382,209.294,25186.0
2024-02-09 14:55:00,214.8,214.82,214.71,214.73,9625.0,209.2161,209.2356,209.1285,209.1479,9625.0
2024-02-09 15:00:00,214.81,214.81,214.56,214.65,7611.0,209.2259,209.2259,208.9824,209.07,7611.0
2024-02-09 15:05:00,214.66,214.77,214.62,214.72,4016.0,209.0798,209.1869,209.0408,209.1382,4016.0
2024-02-09 15:10:00,214.74,214.89,214.73,214.89,6500.0,209.1577,209.3038,209.1479,209.3038,6500.0
2024-02-09 15:15:00,214.87,214.9,214.75,214.9,6240.0,209.2843,209.3135,209.1674,209.3135,6240.0
2024-02-09 15:20:00,214.92,214.93,214.79,214.84,10900.0,209.333,209.3427,209.2064,209.2551,10900.0
2024-02-09 15:25:00,214.84,214.95,214.8,214.94,7378.0,209.2551,209.3622,209.2161,209.3525,7378.0
2024-02-09 15:30:00,214.9,214.95,214.75,214.79,6231.0,209.3135,209.3622,209.1674,209.2064,6231.0
2024-02-09 15:35:00,214.8,214.91,214.76,214.76,4669.0,209.2161,209.3233,209.1772,209.1772,4669.0
2024-02-09 15:40:00,214.77,214.86,214.77,214.78,5583.0,209.1869,209.2746,209.1869,209.1966,5583.0
2024-02-09 15:45:00,214.79,214.81,214.67,214.68,10335.0,209.2064,209.2259,209.0895,209.0992,10335.0
2024-02-09 15:50:00,214.7,214.9,214.59,214.85,25525.0,209.1187,209.3135,209.0116,209.2648,25525.0
2024-02-09 15:55:00,214.86,214.99,214.47,214.48,117300.0,209.2746,209.4012,208.8947,208.9044,117300.0
2024-02-12 09:30:00,214.3,214.52,213.87,213.91,14683.0,208.7291,208.9434,208.3103,208.3493,14683.0
2024-02-12 09:35:00,214.1,214.36,214.0,214.0,3816.0,208.5343,208.7876,208.4369,208.4369,3816.0
2024-02-12 09:40:00,214.21,214.47,214.01,214.02,2699.0,208.6415,208.8947,208.4467,208.4564,2699.0
2024-02-12 09:45:00,213.85,214.13,213.63,214.13,10853.0,208.2908,208.5635,208.0765,208.5635,10853.0
2024-02-12 09:50:00,213.97,213.97,213.72,213.78,1777.0,208.4077,208.4077,208.1642,208.2226,1777.0
2024-02-12 09:55:00,213.74,213.89,213.53,213.66,3291.0,208.1837,208.3298,207.9791,208.1058,3291.0
2024-02-12 10:00:00,213.6,213.92,213.56,213.84,4802.0,208.0473,208.359,208.0084,208.2811,4802.0
2024-02-12 10:05:00,213.93,214.3,213.88,214.16,10390.0,208.3687,208.7291,208.32,208.5928,10390.0
2024-02-12 10:10:00,214.04,214.13,213.75,213.98,8039.0,208.4759,208.5635,208.1934,208.4174,8039.0
2024-02-12 10:15:00,214.09,214.09,213.86,213.96,3696.0,208.5246,208.5246,208.3006,208.398,3696.0
2024-02-12 10:20:00,214.09,214.09,213.91,213.94,2899.0,208.5246,208.5246,208.3493,208.3785,2899.0
2024-02-12 10:25:00,214.05,214.26,213.92,214.26,4286.0,208.4856,208.6902,208.359,208.6902,4286.0
2024-02-12 10:30:00,214.17,214.2,213.99,214.12,3368.0,208.6025,208.6317,208.4272,208.5538,3368.0
2024-02-12 10:35:00,214.12,214.32,214.12,214.2,3287.0,208.5538,208.7486,208.5538,208.6317,3287.0
2024-02-12 10:40:00,214.26,214.27,214.0,214.1,8993.0,208.6902,208.6999,208.4369,208.5343,8993.0
2024-02-12 10:45:00,214.03,214.06,213.77,213.99,4930.0,208.4661,208.4954,208.2129,208.4272,4930.0
2024-02-12 10:50:00,214.02,214.28,213.99,214.17,3024.0,208.4564,208.7096,208.4272,208.6025,3024.0
2024-02-12 10:55:00,214.25,214.25,214.01,214.02,3504.0,208.6804,208.6804,208.4467,208.4564,3504.0
2024-02-12 11:00:00,214.03,214.31,214.01,214.3,2535.0,208.4661,208.7389,208.4467,208.7291,2535.0
2024-02-12 11:05:00,214.38,214.66,214.35,214.66,7547.0,208.807,209.0798,208.7778,209.0798,7547.0
2024-02-12 11:10:00,214.55,214.67,214.33,214.45,9228.0,208.9726,209.0895,208.7583,208.8752,9228.0
2024-02-12 11:15:00,214.45,214.93,214.28,214.91,14527.0,208.8752,209.3427,208.7096,209.3233,14527.0
2024-02-12 11:20:00,214.9,215.42,214.9,215.33,16891.0,209.3135,209.82,209.3135,209.7323,16891.0
2024-02-12 11:25:00,215.24,215.31,215.0,215.09,3280.0,209.6447,209.7129,209.4109,209.4986,3280.0
2024-02-12 11:30:00,215.09,215.68,215.09,215.66,6103.0,209.4986,210.0732,209.4986,210.0538,6103.0
2024-02-12 11:35:00,215.65,215.65,215.34,215.49,3474.0,210.044,210.044,209.7421,209.8882,3474.0
2024-02-12 11:40:00,215.58,215.73,215.57,215.57,2800.0,209.9758,210.1219,209.9661,209.9661,2800.0
2024-02-12 11:45:00,215.62,215.72,215.58,215.58,3186.0,210.0148,210.1122,209.9758,209.9758,3186.0
2024-02-12 11:50:00,215.6,215.81,215.59,215.78,6457.0,209.9953,210.1999,209.9856,210.1706,6457.0
2024-02-12 11:55:00,215.72,215.72,215.56,215.67,3240.0,210.1122,210.1122,209.9564,210.0635,3240.0
2024-02-12 12:00:00,215.7,215.79,215.64,215.7,3227.0,210.0927,210.1804,210.0343,210.0927,3227.0
2024-02-12 12:05:00,215.69,215.82,215.69,215.75,2625.0,210.083,210.2096,210.083,210.1414,2625.0
2024-02-12 12:10:00,215.67,215.71,215.61,215.61,3397.0,210.0635,210.1025,210.0051,210.0051,3397.0
2024-02-12 12:15:00,215.72,215.82,215.68,215.76,3087.0,210.1122,210.2096,210.0732,210.1512,3087.0
2024-02-12 12:20:00,215.69,215.81,215.66,215.66,3521.0,210.083,210.1999,210.0538,210.0538,3521.0
2024-02-12 12:25:00,215.67,215.68,215.33,215.44,6185.0,210.0635,210.0732,209.7323,209.8395,6185.0
2024-02-12 12:30:00,215.4,215.55,215.32,215.46,5477.0,209.8005,209.9466,209.7226,209.859,5477.0
2024-02-12 12:35:00,215.44,215.46,215.23,215.33,2741.0,209.8395,209.859,209.6349,209.7323,2741.0
2024-02-12 12:40:00,215.31,215.47,215.31,215.44,1000.0,209.7129,209.8687,209.7129,209.8395,1000.0
2024-02-12 12:45:00,215.59,215.68,215.42,215.64,4037.0,209.9856,210.0732,209.82,210.0343,4037.0
2024-02-12 12:50:00,215.7,215.84,215.66,215.77,4406.0,210.0927,210.2291,210.0538,210.1609,4406.0
2024-02-12 12:55:00,215.79,215.84,215.48,215.57,2490.0,210.1804,210.2291,209.8784,209.9661,2490.0
2024-02-12 13:00:00,215.61,215.89,215.5,215.89,6143.0,210.0051,210.2778,209.8979,210.2778,6143.0
2024-02-12 13:05:00,215.78,215.89,215.59,215.89,8045.0,210.1706,210.2778,209.9856,210.2778,8045.0
2024-02-12 13:10:00,215.83,215.85,215.76,215.83,3582.0,210.2193,210.2388,210.1512,210.2193,3582.0
2024-02-12 13:15:00,215.81,215.97,215.72,215.73,2833.0,210.1999,210.3557,210.1122,210.1219,2833.0
2024-02-12 13:20:00,215.79,215.96,215.79,215.88,3955.0,210.1804,210.346,210.1804,210.268,3955.0
2024-02-12 13:25:00,215.79,215.92,215.72,215.72,3179.0,210.1804,210.307,210.1122,210.1122,3179.0
2024-02-12 13:30:00,215.78,215.86,215.76,215.81,4244.0,210.1706,210.2486,210.1512,210.1999,4244.0
2024-02-12 13:35:00,215.86,215.95,215.8,215.86,5334.0,210.2486,210.3362,210.1901,210.2486,5334.0
2024-02-12 13:40:00,215.82,216.05,215.74,215.79,8076.0,210.2096,210.4336,210.1317,210.1804,8076.0
2024-02-12 13:45:00,215.74,215.79,215.65,215.73,2287.0,210.1317,210.1804,210.044,210.1219,2287.0
2024-02-12 13:50:00,215.69,215.93,215.57,215.73,19770.0,210.083,210.3167,209.9661,210.1219,19770.0
2024-02-12 13:55:00,215.73,215.87,215.48,215.48,5896.0,210.1219,210.2583,209.8784,209.8784,5896.0
2024-02-12 14:00:00,215.47,215.61,215.46,215.57,6198.0,209.8687,210.0051,209.859,209.9661,6198.0
2024-02-12 14:05:00,215.58,215.69,215.57,215.57,3139.0,209.9758,210.083,209.9661,209.9661,3139.0
2024-02-12 14:10:00,215.53,215.62,215.43,215.43,2863.0,209.9271,210.0148,209.8297,209.8297,2863.0
2024-02-12 14:15:00,215.48,215.58,215.11,215.11,7239.0,209.8784,209.9758,209.5181,209.5181,7239.0
2024-02-12 14:20:00,215.02,215.22,215.02,215.14,3521.0,209.4304,209.6252,209.4304,209.5473,3521.0
2024-02-12 14:25:00,215.17,215.22,215.01,215.05,2887.0,209.5765,209.6252,209.4207,209.4596,2887.0
2024-02-12 14:30:00,215.09,215.32,215.09,215.32,3260.0,209.4986,209.7226,209.4986,209.7226,3260.0
2024-02-12 14:35:00,215.36,215.36,215.12,215.12,15663.0,209.7616,209.7616,209.5278,209.5278,15663.0
2024-02-12 14:40:00,215.04,215.13,214.99,215.13,3768.0,209.4499,209.5375,209.4012,209.5375,3768.0
2024-02-12 14:45:00,215.1,215.1,214.73,214.73,3105.0,209.5083,209.5083,209.1479,209.1479,3105.0
2024-02-12 14:50:00,214.75,214.86,214.62,214.86,5517.0,209.1674,209.2746,209.0408,209.2746,5517.0
2024-02-12 14:55:00,214.77,214.93,214.71,214.93,14224.0,209.1869,209.3427,209.1285,209.3427,14224.0
2024-02-12 15:00:00,214.89,214.98,214.85,214.98,5615.0,209.3038,209.3914,209.2648,209.3914,5615.0
2024-02-12 15:05:00,214.92,214.94,214.77,214.83,6852.0,209.333,209.3525,209.1869,209.2453,6852.0
2024-02-12 15:10:00,214.8,214.93,214.8,214.93,3229.0,209.2161,209.3427,209.2161,209.3427,3229.0
2024-02-12 15:15:00,214.93,214.93,214.8,214.9,4617.0,209.3427,209.3427,209.2161,209.3135,4617.0
2024-02-12 15:20:00,214.87,214.94,214.71,214.73,9360.0,209.2843,209.3525,209.1285,209.1479,9360.0
2024-02-12 15:25:00,214.75,214.78,214.62,214.62,5035.0,209.1674,209.1966,209.0408,209.0408,5035.0
2024-02-12 15:30:00,214.6,214.69,214.52,214.63,7131.0,209.0213,209.109,208.9434,209.0505,7131.0
2024-02-12 15:35:00,214.62,214.68,214.51,214.53,10399.0,209.0408,209.0992,208.9337,208.9531,10399.0
2024-02-12 15:40:00,214.51,214.81,214.44,214.72,15043.0,208.9337,209.2259,208.8655,209.1382,15043.0
2024-02-12 15:45:00,214.69,214.79,214.65,214.78,15084.0,209.109,209.2064,209.07,209.1966,15084.0
2024-02-12 15:50:00,214.91,214.91,214.55,214.72,26097.0,209.3233,209.3233,208.9726,209.1382,26097.0
2024-02-12 15:55:00,214.72,214.74,214.54,214.69,56118.0,209.1382,209.1577,208.9629,209.109,56118.0
2024-02-13 09:30:00,215.99,216.56,215.39,215.63,24602.0,210.3752,210.9304,209.7908,210.0245,24602.0
2024-02-13 09:35:00,216.03,216.03,214.65,214.66,4218.0,210.4141,210.4141,209.07,209.0798,4218.0
2024-02-13 09:40:00,214.8,215.24,214.74,214.94,8914.0,209.2161,209.6447,209.1577,209.3525,8914.0
2024-02-13 09:45:00,215.03,215.34,214.59,214.83,6885.0,209.4401,209.7421,209.0116,209.2453,6885.0
2024-02-13 09:50:00,214.78,214.88,214.22,214.47,5707.0,209.1966,209.294,208.6512,208.8947,5707.0
2024-02-13 09:55:00,214.5,214.5,213.79,213.81,10298.0,208.9239,208.9239,208.2324,208.2519,10298.0
2024-02-13 10:00:00,213.81,213.94,213.59,213.78,6674.0,208.2519,208.3785,208.0376,208.2226,6674.0
2024-02-13 10:05:00,213.92,213.92,213.03,213.06,10139.0,208.359,208.359,207.4921,207.5214,10139.0
2024-02-13 10:10:00,213.18,213.24,212.95,212.96,8346.0,207.6382,207.6967,207.4142,207.424,8346.0
2024-02-13 10:15:00,213.17,213.2,212.79,213.0,7294.0,207.6285,207.6577,207.2584,207.4629,7294.0
2024-02-13 10:20:00,213.03,213.28,212.65,212.72,7397.0,207.4921,207.7356,207.122,207.1902,7397.0
2024-02-13 10:25:00,212.68,212.87,212.52,212.63,7986.0,207.1512,207.3363,206.9954,207.1025,7986.0
2024-02-13 10:30:00,212.5,212.64,212.34,212.41,8621.0,206.9759,207.1123,206.8201,206.8883,8621.0
2024-02-13 10:35:00,212.46,212.49,212.09,212.09,8719.0,206.937,206.9662,206.5766,206.5766,8719.0
2024-02-13 10:40:00,212.11,212.3,212.01,212.3,9892.0,206.5961,206.7811,206.4986,206.7811,9892.0
2024-02-13 10:45:00,212.27,212.27,211.86,212.13,6933.0,206.7519,206.7519,206.3525,206.6155,6933.0
2024-02-13 10:50:00,212.17,212.58,212.12,212.58,4765.0,206.6545,207.0538,206.6058,207.0538,4765.0
2024-02-13 10:55:00,212.57,212.92,212.53,212.92,5204.0,207.0441,207.385,207.0051,207.385,5204.0
2024-02-13 11:00:00,212.82,213.02,212.68,212.77,5235.0,207.2876,207.4824,207.1512,207.2389,5235.0
2024-02-13 11:05:00,212.82,212.94,212.77,212.8,3516.0,207.2876,207.4045,207.2389,207.2681,3516.0
2024-02-13 11:10:00,212.75,212.99,212.72,212.99,2465.0,207.2194,207.4532,207.1902,207.4532,2465.0
2024-02-13 11:15:00,212.96,213.21,212.96,213.13,3515.0,207.424,207.6675,207.424,207.5895,3515.0
2024-02-13 11:20:00,213.16,213.18,213.07,213.14,3238.0,207.6188,207.6382,207.5311,207.5993,3238.0
2024-02-13 11:25:00,213.19,213.25,213.14,213.21,2901.0,207.648,207.7064,207.5993,207.6675,2901.0
2024-02-13 11:30:00,213.26,213.38,213.22,213.26,4085.0,207.7162,207.833,207.6772,207.7162,4085.0
2024-02-13 11:35:00,213.3,213.3,213.07,213.09,3258.0,207.7551,207.7551,207.5311,207.5506,3258.0
2024-02-13 11:40:00,213.15,213.2,212.99,213.05,4640.0,207.609,207.6577,207.4532,207.5116,4640.0
2024-02-13 11:45:00,213.06,213.14,212.99,213.14,4011.0,207.5214,207.5993,207.4532,207.5993,4011.0
2024-02-13 11:50:00,213.14,213.17,212.95,212.95,2055.0,207.5993,207.6285,207.4142,207.4142,2055.0
2024-02-13 11:55:00,212.99,213.08,212.94,212.96,2774.0,207.4532,207.5408,207.4045,207.424,2774.0
2024-02-13 12:00:00,212.91,212.99,212.75,212.81,5078.0,207.3753,207.4532,207.2194,207.2779,5078.0
2024-02-13 12:05:00,212.8,212.83,212.62,212.62,5415.0,207.2681,207.2973,207.0928,207.0928,5415.0
2024-02-13 12:10:00,212.6,213.25,212.59,213.2,21845.0,207.0733,207.7064,207.0636,207.6577,21845.0
2024-02-13 12:15:00,213.25,213.32,213.18,213.3,8272.0,207.7064,207.7746,207.6382,207.7551,8272.0
2024-02-13 12:20:00,213.3,213.39,213.24,213.37,11585.0,207.7551,207.8428,207.6967,207.8233,11585.0
2024-02-13 12:25:00,213.3,213.48,213.28,213.48,22090.0,207.7551,207.9304,207.7356,207.9304,22090.0
2024-02-13 12:30:00,213.48,213.5,213.36,213.5,6787.0,207.9304,207.9499,207.8136,207.9499,6787.0
2024-02-13 12:35:00,213.51,213.52,213.38,213.5,7959.0,207.9597,207.9694,207.833,207.9499,7959.0
2024-02-13 12:40:00,213.5,213.52,213.43,213.51,6427.0,207.9499,207.9694,207.8817,207.9597,6427.0
2024-02-13 12:45:00,213.55,213.55,213.3,213.47,14085.0,207.9986,207.9986,207.7551,207.9207,14085.0
2024-02-13 12:50:00,213.47,213.55,213.4,213.51,11534.0,207.9207,207.9986,207.8525,207.9597,11534.0
2024-02-13 12:55:00,213.48,213.63,213.39,213.59,18504.0,207.9304,208.0765,207.8428,208.0376,18504.0
2024-02-13 13:00:00,213.63,213.64,213.3,213.53,21846.0,208.0765,208.0863,207.7551,207.9791,21846.0
2024-02-13 13:05:00,213.49,213.54,213.31,213.34,26553.0,207.9402,207.9889,207.7649,207.7941,26553.0
2024-02-13 13:10:00,213.32,213.4,213.2,213.4,30226.0,207.7746,207.8525,207.6577,207.8525,30226.0
2024-02-13 13:15:00,213.38,213.43,213.32,213.41,15079.0,207.833,207.8817,207.7746,207.8623,15079.0
2024-02-13 13:20:00,213.38,213.5,213.35,213.45,19882.0,207.833,207.9499,207.8038,207.9012,19882.0
2024-02-13 13:25:00,213.44,213.69,213.41,213.65,10758.0,207.8915,208.135,207.8623,208.096,10758.0
2024-02-13 13:30:00,213.65,213.79,213.61,213.75,12901.0,208.096,208.2324,208.0571,208.1934,12901.0
2024-02-13 13:35:00,213.77,213.8,213.67,213.79,22513.0,208.2129,208.2421,208.1155,208.2324,22513.0
2024-02-13 13:40:00,213.79,213.89,213.72,213.85,27148.0,208.2324,208.3298,208.1642,208.2908,27148.0
2024-02-13 13:45:00,213.85,213.87,213.75,213.84,12863.0,208.2908,208.3103,208.1934,208.2811,12863.0
2024-02-13 13:50:00,213.85,213.85,213.69,213.82,15571.0,208.2908,208.2908,208.135,208.2616,15571.0
2024-02-13 13:55:00,213.86,213.97,213.84,213.96,7756.0,208.3006,208.4077,208.2811,208.398,7756.0
2024-02-13 14:00:00,213.95,213.99,213.72,213.78,20169.0,208.3882,208.4272,208.1642,208.2226,20169.0
2024-02-13 14:05:00,213.78,213.85,213.7,213.84,13768.0,208.2226,208.2908,208.1447,208.2811,13768.0
2024-02-13 14:10:00,213.83,213.84,213.67,213.78,32442.0,208.2713,208.2811,208.1155,208.2226,32442.0
2024-02-13 14:15:00,213.75,213.79,213.66,213.76,18425.0,208.1934,208.2324,208.1058,208.2032,18425.0
2024-02-13 14:20:00,213.76,213.83,213.72,213.78,13503.0,208.2032,208.2713,208.1642,208.2226,13503.0
2024-02-13 14:25:00,213.75,213.86,213.69,213.8,16461.0,208.1934,208.3006,208.135,208.2421,16461.0
2024-02-13 14:30:00,213.78,213.93,213.73,213.93,13837.0,208.2226,208.3687,208.1739,208.3687,13837.0
2024-02-13 14:35:00,213.91,214.05,213.89,213.99,13158.0,208.3493,208.4856,208.3298,208.4272,13158.0
2024-02-13 14:40:00,214.02,214.05,213.89,213.93,14374.0,208.4564,208.4856,208.3298,208.3687,14374.0
2024-02-13 14:45:00,213.9,213.94,213.6,213.63,24653.0,208.3395,208.3785,208.0473,208.0765,24653.0
2024-02-13 14:50:00,213.65,213.69,213.49,213.55,25668.0,208.096,208.135,207.9402,207.9986,25668.0
2024-02-13 14:55:00,213.54,213.6,213.48,213.6,19216.0,207.9889,208.0473,207.9304,208.0473,19216.0
2024-02-13 15:00:00,213.62,213.66,213.54,213.54,19430.0,208.0668,208.1058,207.9889,207.9889,19430.0
2024-02-13 15:05:00,213.55,213.71,213.52,213.71,16294.0,207.9986,208.1545,207.9694,208.1545,16294.0
2024-02-13 15:10:00,213.74,213.9,213.69,213.9,12273.0,208.1837,208.3395,208.135,208.3395,12273.0
2024-02-13 15:15:00,213.92,214.19,213.89,214.19,36415.0,208.359,208.622,208.3298,208.622,36415.0
2024-02-13 15:20:00,214.2,214.47,214.2,214.44,40404.0,208.6317,208.8947,208.6317,208.8655,40404.0
2024-02-13 15:25:00,214.43,214.71,214.42,214.67,57095.0,208.8557,209.1285,208.846,209.0895,57095.0
2024-02-13 15:30:00,214.63,214.85,214.4,214.84,35384.0,209.0505,209.2648,208.8265,209.2551,35384.0
2024-02-13 15:35:00,214.86,215.13,214.83,215.12,62953.0,209.2746,209.5375,209.2453,209.5278,62953.0
2024-02-13 15:40:00,215.1,215.24,215.09,215.17,31102.0,209.5083,209.6447,209.4986,209.5765,31102.0
2024-02-13 15:45:00,215.18,215.4,215.02,215.4,44446.0,209.5862,209.8005,209.4304,209.8005,44446.0
2024-02-13 15:50:00,215.33,215.81,215.32,215.65,67065.0,209.7323,210.1999,209.7226,210.044,67065.0
2024-02-13 15:55:00,215.64,215.99,215.64,215.97,101781.0,210.0343,210.3752,210.0343,210.3557,101781.0
2024-02-14 09:30:00,215.95,216.2,215.58,216.2,47789.0,210.3362,210.5797,209.9758,210.5797,47789.0
2024-02-14 09:35:00,216.21,216.34,215.91,216.06,4666.0,210.5895,210.7161,210.2973,210.4434,4666.0
2024-02-14 09:40:00,216.34,216.95,216.31,216.87,6722.0,210.7161,211.3102,210.6869,211.2323,6722.0
2024-02-14 09:45:00,216.87,216.91,216.56,216.66,3738.0,211.2323,211.2713,210.9304,211.0278,3738.0
2024-02-14 09:50:00,216.74,217.01,216.74,216.89,3914.0,211.1057,211.3687,211.1057,211.2518,3914.0
2024-02-14 09:55:00,216.89,217.01,216.68,217.0,8473.0,211.2518,211.3687,211.0472,211.3589,8473.0
2024-02-14 10:00:00,217.08,217.18,216.75,216.78,10497.0,211.4369,211.5343,211.1154,211.1447,10497.0
2024-02-14 10:05:00,216.86,216.88,216.59,216.6,17016.0,211.2226,211.2421,210.9596,210.9693,17016.0
2024-02-14 10:10:00,216.67,217.04,216.67,216.97,14523.0,211.0375,211.3979,211.0375,211.3297,14523.0
2024-02-14 10:15:00,216.98,217.06,216.86,216.98,4282.0,211.3395,211.4174,211.2226,211.3395,4282.0
2024-02-14 10:20:00,216.98,217.39,216.97,217.29,7735.0,211.3395,211.7388,211.3297,211.6414,7735.0
2024-02-14 10:25:00,217.2,217.5,217.2,217.33,5217.0,211.5537,211.8459,211.5537,211.6804,5217.0
2024-02-14 10:30:00,217.31,217.7,217.31,217.61,6770.0,211.6609,212.0407,211.6609,211.9531,6770.0
2024-02-14 10:35:00,217.59,217.81,217.54,217.8,4250.0,211.9336,212.1479,211.8849,212.1381,4250.0
2024-02-14 10:40:00,217.75,218.1,217.68,217.98,11880.0,212.0894,212.4303,212.0213,212.3135,11880.0
2024-02-14 10:45:00,217.94,218.11,217.94,217.97,7017.0,212.2745,212.4401,212.2745,212.3037,7017.0
2024-02-14 10:50:00,218.0,218.04,217.7,217.71,11426.0,212.3329,212.3719,212.0407,212.0505,11426.0
2024-02-14 10:55:00,217.75,217.76,217.54,217.61,5122.0,212.0894,212.0992,211.8849,211.9531,5122.0
2024-02-14 11:00:00,217.64,217.64,217.35,217.44,7051.0,211.9823,211.9823,211.6998,211.7875,7051.0
2024-02-14 11:05:00,217.46,217.54,217.26,217.33,6448.0,211.807,211.8849,211.6122,211.6804,6448.0
2024-02-14 11:10:00,217.3,217.57,217.28,217.41,2980.0,211.6511,211.9141,211.6317,211.7583,2980.0
2024-02-14 11:15:00,217.31,217.4,217.27,217.27,4191.0,211.6609,211.7485,211.6219,211.6219,4191.0
2024-02-14 11:20:00,217.27,217.27,217.1,217.21,7828.0,211.6219,211.6219,211.4563,211.5635,7828.0
2024-02-14 11:25:00,217.25,217.25,216.92,216.93,3017.0,211.6024,211.6024,211.281,211.2908,3017.0
2024-02-14 11:30:00,216.87,217.02,216.8,216.95,5045.0,211.2323,211.3784,211.1641,211.3102,5045.0
2024-02-14 11:35:00,216.96,217.0,216.9,216.97,1089.0,211.32,211.3589,211.2615,211.3297,1089.0
2024-02-14 11:40:00,216.99,217.05,216.68,216.68,2195.0,211.3492,211.4076,211.0472,211.0472,2195.0
2024-02-14 11:45:00,216.64,216.76,216.58,216.74,10253.0,211.0083,211.1252,210.9498,211.1057,10253.0
2024-02-14 11:50:00,216.72,216.73,216.28,216.3,7667.0,211.0862,211.096,210.6576,210.6771,7667.0
2024-02-14 11:55:00,216.25,216.25,216.0,216.05,2976.0,210.6284,210.6284,210.3849,210.4336,2976.0
2024-02-14 12:00:00,216.03,216.12,215.94,216.08,3847.0,210.4141,210.5018,210.3265,210.4628,3847.0
2024-02-14 12:05:00,216.02,216.03,215.79,216.03,3851.0,210.4044,210.4141,210.1804,210.4141,3851.0
2024-02-14 12:10:00,216.03,216.09,215.83,215.94,8321.0,210.4141,210.4726,210.2193,210.3265,8321.0
2024-02-14 12:15:00,215.89,216.05,215.89,215.96,4461.0,210.2778,210.4336,210.2778,210.346,4461.0
2024-02-14 12:20:00,215.98,216.01,215.85,215.88,7330.0,210.3654,210.3947,210.2388,210.268,7330.0
2024-02-14 12:25:00,215.95,215.95,215.68,215.83,3305.0,210.3362,210.3362,210.0732,210.2193,3305.0
2024-02-14 12:30:00,215.86,215.93,215.79,215.91,3852.0,210.2486,210.3167,210.1804,210.2973,3852.0
2024-02-14 12:35:00,215.96,216.0,215.87,215.94,2912.0,210.346,210.3849,210.2583,210.3265,2912.0
2024-02-14 12:40:00,215.9,216.09,215.89,216.09,1337.0,210.2875,210.4726,210.2778,210.4726,1337.0
2024-02-14 12:45:00,216.02,216.14,215.99,216.14,4095.0,210.4044,210.5213,210.3752,210.5213,4095.0
2024-02-14 12:50:00,216.14,216.21,216.14,216.21,2619.0,210.5213,210.5895,210.5213,210.5895,2619.0
2024-02-14 12:55:00,216.24,216.27,216.18,216.19,3873.0,210.6187,210.6479,210.5602,210.57,3873.0
2024-02-14 13:00:00,216.25,216.25,216.11,216.18,6936.0,210.6284,210.6284,210.4921,210.5602,6936.0
2024-02-14 13:05:00,216.14,216.18,216.06,216.06,1700.0,210.5213,210.5602,210.4434,210.4434,1700.0
2024-02-14 13:10:00,215.99,216.0,215.77,215.86,4748.0,210.3752,210.3849,210.1609,210.2486,4748.0
2024-02-14 13:15:00,215.85,215.99,215.84,215.93,2307.0,210.2388,210.3752,210.2291,210.3167,2307.0
2024-02-14 13:20:00,215.9,215.94,215.83,215.87,3869.0,210.2875,210.3265,210.2193,210.2583,3869.0
2024-02-14 13:25:00,215.92,215.97,215.88,215.97,3369.0,210.307,210.3557,210.268,210.3557,3369.0
2024-02-14 13:30:00,215.96,216.12,215.88,216.12,3516.0,210.346,210.5018,210.268,210.5018,3516.0
2024-02-14 13:35:00,216.1,216.22,216.1,216.13,3905.0,210.4823,210.5992,210.4823,210.5115,3905.0
2024-02-14 13:40:00,216.12,216.16,215.93,216.02,4497.0,210.5018,210.5408,210.3167,210.4044,4497.0
2024-02-14 13:45:00,216.04,216.11,215.97,216.09,5218.0,210.4239,210.4921,210.3557,210.4726,5218.0
2024-02-14 13:50:00,216.06,216.12,216.02,216.08,3162.0,210.4434,210.5018,210.4044,210.4628,3162.0
2024-02-14 13:55:00,216.06,216.06,215.93,216.01,2020.0,210.4434,210.4434,210.3167,210.3947,2020.0
2024-02-14 14:00:00,215.99,216.04,215.85,215.86,3788.0,210.3752,210.4239,210.2388,210.2486,3788.0
2024-02-14 14:05:00,215.8,215.8,215.55,215.58,5105.0,210.1901,210.1901,209.9466,209.9758,5105.0
2024-02-14 14:10:00,215.5,215.61,215.45,215.6,4498.0,209.8979,210.0051,209.8492,209.9953,4498.0
2024-02-14 14:15:00,215.62,215.93,215.62,215.88,7821.0,210.0148,210.3167,210.0148,210.268,7821.0
2024-02-14 14:20:00,215.92,216.19,215.91,216.16,6793.0,210.307,210.57,210.2973,210.5408,6793.0
2024-02-14 14:25:00,216.15,216.17,216.0,216.11,6416.0,210.531,210.5505,210.3849,210.4921,6416.0
2024-02-14 14:30:00,216.1,216.13,216.0,216.12,2350.0,210.4823,210.5115,210.3849,210.5018,2350.0
2024-02-14 14:35:00,216.25,216.31,216.23,216.3,5231.0,210.6284,210.6869,210.6089,210.6771,5231.0
2024-02-14 14:40:00,216.25,216.29,216.23,216.29,2297.0,210.6284,210.6674,210.6089,210.6674,2297.0
2024-02-14 14:45:00,216.23,216.26,216.11,216.16,6059.0,210.6089,210.6382,210.4921,210.5408,6059.0
2024-02-14 14:50:00,216.16,216.16,215.98,216.06,17553.0,210.5408,210.5408,210.3654,210.4434,17553.0
2024-02-14 14:55:00,216.04,216.14,216.0,216.05,4532.0,210.4239,210.5213,210.3849,210.4336,4532.0
2024-02-14 15:00:00,216.05,216.15,216.03,216.1,6844.0,210.4336,210.531,210.4141,210.4823,6844.0
2024-02-14 15:05:00,216.12,216.22,216.03,216.18,3172.0,210.5018,210.5992,210.4141,210.5602,3172.0
2024-02-14 15:10:00,216.19,216.31,216.13,216.23,5142.0,210.57,210.6869,210.5115,210.6089,5142.0
2024-02-14 15:15:00,216.31,216.42,216.27,216.37,4856.0,210.6869,210.794,210.6479,210.7453,4856.0
2024-02-14 15:20:00,216.41,216.41,216.33,216.33,4399.0,210.7843,210.7843,210.7063,210.7063,4399.0
2024-02-14 15:25:00,216.31,216.62,216.31,216.62,5306.0,210.6869,210.9888,210.6869,210.9888,5306.0
2024-02-14 15:30:00,216.62,216.67,216.26,216.34,7252.0,210.9888,211.0375,210.6382,210.7161,7252.0
2024-02-14 15:35:00,216.34,216.42,216.25,216.39,7588.0,210.7161,210.794,210.6284,210.7648,7588.0
2024-02-14 15:40:00,216.43,216.44,216.28,216.28,11267.0,210.8037,210.8135,210.6576,210.6576,11267.0
2024-02-14 15:45:00,216.31,216.43,216.28,216.35,15041.0,210.6869,210.8037,210.6576,210.7258,15041.0
2024-02-14 15:50:00,216.41,216.45,216.26,216.28,14361.0,210.7843,210.8232,210.6382,210.6576,14361.0
2024-02-14 15:55:00,216.3,216.81,216.07,216.74,107260.0,210.6771,211.1739,210.4531,211.1057,107260.0
2024-02-15 09:30:00,216.62,217.32,216.35,217.31,13589.0,210.9888,211.6706,210.7258,211.6609,13589.0
2024-02-15 09:35:00,217.54,218.08,217.5,218.08,9394.0,211.8849,212.4109,211.8459,212.4109,9394.0
2024-02-15 09:40:00,218.01,218.49,218.0,218.27,9937.0,212.3427,212.8102,212.3329,212.5959,9937.0
2024-02-15 09:45:00,218.24,218.24,217.94,218.06,8893.0,212.5667,212.5667,212.2745,212.3914,8893.0
2024-02-15 09:50:00,218.09,218.21,217.75,217.93,15488.0,212.4206,212.5375,212.0894,212.2648,15488.0
2024-02-15 09:55:00,217.9,218.29,217.9,218.28,8983.0,212.2355,212.6154,212.2355,212.6057,8983.0
2024-02-15 10:00:00,218.3,218.47,217.92,218.14,3861.0,212.6251,212.7907,212.255,212.4693,3861.0
2024-02-15 10:05:00,218.15,218.17,217.52,217.69,11051.0,212.479,212.4985,211.8654,212.031,11051.0
2024-02-15 10:10:00,217.52,217.61,217.14,217.3,12157.0,211.8654,211.9531,211.4953,211.6511,12157.0
2024-02-15 10:15:00,217.37,217.88,217.3,217.73,5823.0,211.7193,212.2161,211.6511,212.07,5823.0
2024-02-15 10:20:00,217.85,218.07,217.76,218.0,7888.0,212.1868,212.4011,212.0992,212.3329,7888.0
2024-02-15 10:25:00,218.05,218.31,217.92,218.01,5279.0,212.3816,212.6349,212.255,212.3427,5279.0
2024-02-15 10:30:00,217.92,218.04,217.84,217.97,7976.0,212.255,212.3719,212.1771,212.3037,7976.0
2024-02-15 10:35:00,218.06,218.64,218.03,218.64,6663.0,212.3914,212.9563,212.3622,212.9563,6663.0
2024-02-15 10:40:00,218.61,218.77,218.48,218.68,17456.0,212.9271,213.0829,212.8005,212.9953,17456.0
2024-02-15 10:45:00,218.57,218.83,218.57,218.69,2170.0,212.8881,213.1414,212.8881,213.005,2170.0
2024-02-15 10:50:00,218.74,218.79,218.55,218.78,2993.0,213.0537,213.1024,212.8686,213.0927,2993.0
2024-02-15 10:55:00,218.82,218.84,218.73,218.82,1488.0,213.1316,213.1511,213.044,213.1316,1488.0
2024-02-15 11:00:00,218.86,218.92,218.68,218.68,5191.0,213.1706,213.229,212.9953,212.9953,5191.0
2024-02-15 11:05:00,218.7,218.85,218.7,218.71,4458.0,213.0147,213.1608,213.0147,213.0245,4458.0
2024-02-15 11:10:00,218.7,218.89,218.55,218.55,7779.0,213.0147,213.1998,212.8686,212.8686,7779.0
2024-02-15 11:15:00,218.51,218.61,218.4,218.56,4541.0,212.8297,212.9271,212.7225,212.8784,4541.0
2024-02-15 11:20:00,218.53,218.61,218.46,218.61,2348.0,212.8492,212.9271,212.781,212.9271,2348.0
2024-02-15 11:25:00,218.57,218.57,218.35,218.35,4696.0,212.8881,212.8881,212.6738,212.6738,4696.0
2024-02-15 11:30:00,218.45,218.56,218.4,218.5,13291.0,212.7712,212.8784,212.7225,212.8199,13291.0
2024-02-15 11:35:00,218.47,218.84,218.47,218.83,10175.0,212.7907,213.1511,212.7907,213.1414,10175.0
2024-02-15 11:40:00,218.82,219.02,218.82,218.96,9596.0,213.1316,213.3264,213.1316,213.268,9596.0
2024-02-15 11:45:00,218.96,219.07,218.88,218.88,6050.0,213.268,213.3751,213.1901,213.1901,6050.0
2024-02-15 11:50:00,218.88,218.9,218.69,218.79,12068.0,213.1901,213.2095,213.005,213.1024,12068.0
2024-02-15 11:55:00,218.75,218.79,218.49,218.67,15005.0,213.0634,213.1024,212.8102,212.9855,15005.0
2024-02-15 12:00:00,218.78,218.91,218.7,218.7,4123.0,213.0927,213.2193,213.0147,213.0147,4123.0
2024-02-15 12:05:00,218.65,218.74,218.54,218.55,6030.0,212.966,213.0537,212.8589,212.8686,6030.0
2024-02-15 12:10:00,218.5,218.65,218.48,218.61,7103.0,212.8199,212.966,212.8005,212.9271,7103.0
2024-02-15 12:15:00,218.62,218.81,218.58,218.76,5693.0,212.9368,213.1219,212.8979,213.0732,5693.0
2024-02-15 12:20:00,218.79,218.93,218.79,218.93,4382.0,213.1024,213.2388,213.1024,213.2388,4382.0
2024-02-15 12:25:00,218.98,219.05,218.86,218.93,4047.0,213.2875,213.3556,213.1706,213.2388,4047.0
2024-02-15 12:30:00,218.97,218.99,218.86,218.97,2204.0,213.2777,213.2972,213.1706,213.2777,2204.0
2024-02-15 12:35:00,218.91,219.02,218.84,219.02,3105.0,213.2193,213.3264,213.1511,213.3264,3105.0
2024-02-15 12:40:00,218.96,219.07,218.95,219.06,2003.0,213.268,213.3751,213.2582,213.3654,2003.0
2024-02-15 12:45:00,219.1,219.2,219.04,219.2,6165.0,213.4043,213.5017,213.3459,213.5017,6165.0
2024-02-15 12:50:00,219.23,219.4,219.11,219.18,8009.0,213.531,213.6965,213.4141,213.4823,8009.0
2024-02-15 12:55:00,219.18,219.25,219.05,219.05,4210.0,213.4823,213.5504,213.3556,213.3556,4210.0
2024-02-15 13:00:00,219.09,219.1,219.0,219.06,3368.0,213.3946,213.4043,213.3069,213.3654,3368.0
2024-02-15 13:05:00,219.05,219.34,219.04,219.34,3168.0,213.3556,213.6381,213.3459,213.6381,3168.0
2024-02-15 13:10:00,219.31,219.45,219.24,219.3,12077.0,213.6089,213.7452,213.5407,213.5991,12077.0
2024-02-15 13:15:00,219.25,219.29,219.17,219.27,2752.0,213.5504,213.5894,213.4725,213.5699,2752.0
2024-02-15 13:20:00,219.29,219.4,219.23,219.35,3910.0,213.5894,213.6965,213.531,213.6478,3910.0
2024-02-15 13:25:00,219.35,219.52,219.3,219.51,6780.0,213.6478,213.8134,213.5991,213.8037,6780.0
2024-02-15 13:30:00,219.56,219.62,219.26,219.26,5310.0,213.8524,213.9108,213.5602,213.5602,5310.0
2024-02-15 13:35:00,219.26,219.26,218.94,219.05,4446.0,213.5602,213.5602,213.2485,213.3556,4446.0
2024-02-15 13:40:00,219.06,219.06,218.9,218.96,2182.0,213.3654,213.3654,213.2095,213.268,2182.0
2024-02-15 13:45:00,218.96,219.01,218.89,219.01,1224.0,213.268,213.3167,213.1998,213.3167,1224.0
2024-02-15 13:50:00,219.03,219.11,218.98,219.05,2823.0,213.3362,213.4141,213.2875,213.3556,2823.0
2024-02-15 13:55:00,219.2,219.26,219.12,219.18,3596.0,213.5017,213.5602,213.4238,213.4823,3596.0
2024-02-15 14:00:00,219.21,219.33,219.18,219.31,1762.0,213.5115,213.6284,213.4823,213.6089,1762.0
2024-02-15 14:05:00,219.36,219.59,219.3,219.46,4247.0,213.6576,213.8816,213.5991,213.755,4247.0
2024-02-15 14:10:00,219.46,219.54,219.43,219.48,3306.0,213.755,213.8329,213.7258,213.7745,3306.0
2024-02-15 14:15:00,219.43,219.43,219.28,219.31,3729.0,213.7258,213.7258,213.5797,213.6089,3729.0
2024-02-15 14:20:00,219.31,219.31,219.03,219.14,5002.0,213.6089,213.6089,213.3362,213.4433,5002.0
2024-02-15 14:25:00,219.16,219.22,219.11,219.2,1677.0,213.4628,213.5212,213.4141,213.5017,1677.0
2024-02-15 14:30:00,219.19,219.52,219.19,219.48,2615.0,213.492,213.8134,213.492,213.7745,2615.0
2024-02-15 14:35:00,219.48,219.48,219.39,219.46,2704.0,213.7745,213.7745,213.6868,213.755,2704.0
2024-02-15 14:40:00,219.44,219.44,219.19,219.29,6640.0,213.7355,213.7355,213.492,213.5894,6640.0
2024-02-15 14:45:00,219.32,219.32,219.08,219.16,7134.0,213.6186,213.6186,213.3849,213.4628,7134.0
2024-02-15 14:50:00,219.25,219.47,219.25,219.47,2921.0,213.5504,213.7647,213.5504,213.7647,2921.0
2024-02-15 14:55:00,219.5,219.54,219.32,219.35,6456.0,213.7939,213.8329,213.6186,213.6478,6456.0
2024-02-15 15:00:00,219.38,219.4,219.29,219.31,4551.0,213.6771,213.6965,213.5894,213.6089,4551.0
2024-02-15 15:05:00,219.31,219.36,219.14,219.24,4016.0,213.6089,213.6576,213.4433,213.5407,4016.0
2024-02-15 15:10:00,219.23,219.29,219.17,219.26,3941.0,213.531,213.5894,213.4725,213.5602,3941.0
2024-02-15 15:15:00,219.24,219.39,219.24,219.37,2408.0,213.5407,213.6868,213.5407,213.6673,2408.0
2024-02-15 15:20:00,219.42,219.42,219.19,219.19,5055.0,213.716,213.716,213.492,213.492,5055.0
2024-02-15 15:25:00,219.16,219.16,218.99,219.05,5167.0,213.4628,213.4628,213.2972,213.3556,5167.0
2024-02-15 15:30:00,218.99,218.99,218.91,218.93,4906.0,213.2972,213.2972,213.2193,213.2388,4906.0
2024-02-15 15:35:00,218.92,218.92,218.66,218.67,7368.0,213.229,213.229,212.9758,212.9855,7368.0
2024-02-15 15:40:00,218.68,218.71,218.52,218.53,6651.0,212.9953,213.0245,212.8394,212.8492,6651.0
2024-02-15 15:45:00,218.53,218.76,218.5,218.76,11882.0,212.8492,213.0732,212.8199,213.0732,11882.0
2024-02-15 15:50:00,218.72,218.8,218.66,218.73,25659.0,213.0342,213.1121,212.9758,213.044,25659.0
2024-02-15 15:55:00,218.76,219.08,218.61,219.03,80345.0,213.0732,213.3849,212.9271,213.3362,80345.0
2024-02-16 09:30:00,218.56,218.96,217.51,217.51,42551.0,212.8784,213.268,211.8557,211.8557,42551.0
2024-02-16 09:35:00,217.6,217.75,217.19,217.75,13436.0,211.9433,212.0894,211.544,212.0894,13436.0
2024-02-16 09:40:00,217.93,218.78,217.71,218.77,15639.0,212.2648,213.0927,212.0505,213.0829,15639.0
2024-02-16 09:45:00,218.72,218.91,218.26,218.53,7069.0,213.0342,213.2193,212.5862,212.8492,7069.0
2024-02-16 09:50:00,218.7,218.89,218.39,218.5,9014.0,213.0147,213.1998,212.7128,212.8199,9014.0
2024-02-16 09:55:00,218.53,219.01,218.42,218.92,5430.0,212.8492,213.3167,212.742,213.229,5430.0
2024-02-16 10:00:00,218.82,219.29,218.67,219.14,9248.0,213.1316,213.5894,212.9855,213.4433,9248.0
2024-02-16 10:05:00,219.03,219.09,218.52,218.59,6677.0,213.3362,213.3946,212.8394,212.9076,6677.0
2024-02-16 10:10:00,218.61,218.99,218.51,218.53,17966.0,212.9271,213.2972,212.8297,212.8492,17966.0
2024-02-16 10:15:00,218.55,218.64,218.3,218.42,3263.0,212.8686,212.9563,212.6251,212.742,3263.0
2024-02-16 10:20:00,218.39,218.56,218.12,218.54,2738.0,212.7128,212.8784,212.4498,212.8589,2738.0
2024-02-16 10:25:00,218.59,218.62,218.36,218.62,2772.0,212.9076,212.9368,212.6836,212.9368,2772.0
2024-02-16 10:30:00,218.5,218.62,218.37,218.59,8115.0,212.8199,212.9368,212.6933,212.9076,8115.0
2024-02-16 10:35:00,218.58,218.58,218.48,218.56,3504.0,212.8979,212.8979,212.8005,212.8784,3504.0
2024-02-16 10:40:00,218.46,218.58,218.39,218.58,3368.0,212.781,212.8979,212.7128,212.8979,3368.0
2024-02-16 10:45:00,218.54,218.96,218.52,218.91,9580.0,212.8589,213.268,212.8394,213.2193,9580.0
2024-02-16 10:50:00,218.97,218.99,218.65,218.65,7720.0,213.2777,213.2972,212.966,212.966,7720.0
2024-02-16 10:55:00,218.83,218.86,218.67,218.75,5109.0,213.1414,213.1706,212.9855,213.0634,5109.0
2024-02-16 11:00:00,218.72,218.81,218.69,218.74,5819.0,213.0342,213.1219,213.005,213.0537,5819.0
2024-02-16 11:05:00,218.72,218.74,218.59,218.59,2317.0,213.0342,213.0537,212.9076,212.9076,2317.0
2024-02-16 11:10:00,218.58,218.64,218.21,218.33,6965.0,212.8979,212.9563,212.5375,212.6544,6965.0
2024-02-16 11:15:00,218.34,218.42,218.23,218.38,4373.0,212.6641,212.742,212.557,212.7031,4373.0
2024-02-16 11:20:00,218.41,218.55,218.38,218.55,3471.0,212.7323,212.8686,212.7031,212.8686,3471.0
2024-02-16 11:25:00,218.55,218.59,218.51,218.51,1328.0,212.8686,212.9076,212.8297,212.8297,1328.0
2024-02-16 11:30:00,218.5,218.58,218.32,218.37,4113.0,212.8199,212.8979,212.6446,212.6933,4113.0
2024-02-16 11:35:00,218.24,218.38,218.09,218.35,5423.0,212.5667,212.7031,212.4206,212.6738,5423.0
2024-02-16 11:40:00,218.33,218.5,218.33,218.5,2405.0,212.6544,212.8199,212.6544,212.8199,2405.0
2024-02-16 11:45:00,218.52,218.58,218.52,218.54,800.0,212.8394,212.8979,212.8394,212.8589,800.0
2024-02-16 11:50:00,218.53,218.53,218.26,218.26,2468.0,212.8492,212.8492,212.5862,212.5862,2468.0
2024-02-16 11:55:00,218.28,218.29,217.95,217.95,2332.0,212.6057,212.6154,212.2842,212.2842,2332.0
2024-02-16 12:00:00,218.02,218.03,217.94,217.96,3544.0,212.3524,212.3622,212.2745,212.294,3544.0
2024-02-16 12:05:00,218.0,218.15,217.97,218.12,6708.0,212.3329,212.479,212.3037,212.4498,6708.0
2024-02-16 12:10:00,218.18,218.38,218.09,218.38,4875.0,212.5083,212.7031,212.4206,212.7031,4875.0
2024-02-16 12:15:00,218.33,218.37,218.12,218.12,4574.0,212.6544,212.6933,212.4498,212.4498,4574.0
2024-02-16 12:20:00,218.09,218.14,218.07,218.12,3355.0,212.4206,212.4693,212.4011,212.4498,3355.0
2024-02-16 12:25:00,218.1,218.22,218.03,218.14,5867.0,212.4303,212.5472,212.3622,212.4693,5867.0
2024-02-16 12:30:00,218.19,218.19,218.06,218.13,3307.0,212.518,212.518,212.3914,212.4596,3307.0
2024-02-16 12:35:00,218.16,218.19,218.07,218.09,4836.0,212.4888,212.518,212.4011,212.4206,4836.0
2024-02-16 12:40:00,218.13,218.17,217.99,218.17,5467.0,212.4596,212.4985,212.3232,212.4985,5467.0
2024-02-16 12:45:00,218.13,218.26,218.12,218.15,3525.0,212.4596,212.5862,212.4498,212.479,3525.0
2024-02-16 12:50:00,218.12,218.16,218.09,218.11,6174.0,212.4498,212.4888,212.4206,212.4401,6174.0
2024-02-16 12:55:00,218.14,218.15,218.09,218.12,4353.0,212.4693,212.479,212.4206,212.4498,4353.0
2024-02-16 13:00:00,218.12,218.17,217.88,217.94,6003.0,212.4498,212.4985,212.2161,212.2745,6003.0
2024-02-16 13:05:00,217.87,217.98,217.82,217.96,12435.0,212.2063,212.3135,212.1576,212.294,12435.0
2024-02-16 13:10:00,217.92,218.18,217.87,218.13,16058.0,212.255,212.5083,212.2063,212.4596,16058.0
2024-02-16 13:15:00,218.11,218.22,218.02,218.2,10273.0,212.4401,212.5472,212.3524,212.5277,10273.0
2024-02-16 13:20:00,218.22,218.44,218.2,218.43,6033.0,212.5472,212.7615,212.5277,212.7518,6033.0
2024-02-16 13:25:00,218.46,218.46,218.25,218.26,11957.0,212.781,212.781,212.5764,212.5862,11957.0
2024-02-16 13:30:00,218.29,218.35,218.23,218.23,1965.0,212.6154,212.6738,212.557,212.557,1965.0
2024-02-16 13:35:00,218.21,218.36,218.21,218.36,3826.0,212.5375,212.6836,212.5375,212.6836,3826.0
2024-02-16 13:40:00,218.34,218.34,218.15,218.16,2202.0,212.6641,212.6641,212.479,212.4888,2202.0
2024-02-16 13:45:00,218.17,218.24,218.11,218.24,4780.0,212.4985,212.5667,212.4401,212.5667,4780.0
2024-02-16 13:50:00,218.2,218.26,218.15,218.16,4209.0,212.5277,212.5862,212.479,212.4888,4209.0
2024-02-16 13:55:00,218.23,218.35,218.19,218.35,3337.0,212.557,212.6738,212.518,212.6738,3337.0
2024-02-16 14:00:00,218.36,218.45,218.34,218.42,4359.0,212.6836,212.7712,212.6641,212.742,4359.0
2024-02-16 14:05:00,218.45,218.48,218.33,218.33,2585.0,212.7712,212.8005,212.6544,212.6544,2585.0
2024-02-16 14:10:00,218.4,218.4,218.24,218.24,3309.0,212.7225,212.7225,212.5667,212.5667,3309.0
2024-02-16 14:15:00,218.28,218.28,218.18,218.2,4289.0,212.6057,212.6057,212.5083,212.5277,4289.0
2024-02-16 14:20:00,218.24,218.29,218.22,218.27,2410.0,212.5667,212.6154,212.5472,212.5959,2410.0
2024-02-16 14:25:00,218.27,218.29,218.19,218.26,3101.0,212.5959,212.6154,212.518,212.5862,3101.0
2024-02-16 14:30:00,218.29,218.32,218.09,218.09,4283.0,212.6154,212.6446,212.4206,212.4206,4283.0
2024-02-16 14:35:00,218.08,218.23,218.04,218.22,7980.0,212.4109,212.557,212.3719,212.5472,7980.0
2024-02-16 14:40:00,218.24,218.34,218.24,218.31,7884.0,212.5667,212.6641,212.5667,212.6349,7884.0
2024-02-16 14:45:00,218.29,218.29,217.65,217.65,26494.0,212.6154,212.6154,211.992,211.992,26494.0
2024-02-16 14:50:00,217.54,217.89,217.54,217.75,11765.0,211.8849,212.2258,211.8849,212.0894,11765.0
2024-02-16 14:55:00,217.75,217.83,217.66,217.79,8342.0,212.0894,212.1674,212.0018,212.1284,8342.0
2024-02-16 15:00:00,217.85,217.93,217.8,217.82,7698.0,212.1868,212.2648,212.1381,212.1576,7698.0
2024-02-16 15:05:00,217.84,217.97,217.8,217.85,11860.0,212.1771,212.3037,212.1381,212.1868,11860.0
2024-02-16 15:10:00,217.83,217.83,217.73,217.8,6178.0,212.1674,212.1674,212.07,212.1381,6178.0
2024-02-16 15:15:00,217.76,218.05,217.76,218.03,6925.0,212.0992,212.3816,212.0992,212.3622,6925.0
2024-02-16 15:20:00,218.03,218.04,217.82,217.93,7934.0,212.3622,212.3719,212.1576,212.2648,7934.0
2024-02-16 15:25:00,217.92,218.08,217.87,218.05,11797.0,212.255,212.4109,212.2063,212.3816,11797.0
2024-02-16 15:30:00,218.09,218.14,218.02,218.14,7684.0,212.4206,212.4693,212.3524,212.4693,7684.0
2024-02-16 15:35:00,218.14,218.23,217.84,217.86,12906.0,212.4693,212.557,212.1771,212.1966,12906.0
2024-02-16 15:40:00,217.86,217.86,217.61,217.66,15256.0,212.1966,212.1966,211.9531,212.0018,15256.0
2024-02-16 15:45:00,217.66,217.77,217.58,217.59,18109.0,212.0018,212.1089,211.9239,211.9336,18109.0
2024-02-16 15:50:00,217.35,217.86,217.35,217.62,37354.0,211.6998,212.1966,211.6998,211.9628,37354.0
2024-02-16 15:55:00,217.67,217.69,217.29,217.51,102328.0,212.0115,212.031,211.6414,211.8557,102328.0
2024-02-20 09:30:00,216.67,218.62,216.32,218.62,33634.0,211.0375,212.9368,210.6966,212.9368,33634.0
2024-02-20 09:35:00,218.51,218.62,217.57,217.94,13752.0,212.8297,212.9368,211.9141,212.2745,13752.0
2024-02-20 09:40:00,217.94,218.52,217.94,218.35,17952.0,212.2745,212.8394,212.2745,212.6738,17952.0
2024-02-20 09:45:00,218.44,218.74,218.19,218.5,10435.0,212.7615,213.0537,212.518,212.8199,10435.0
2024-02-20 09:50:00,218.48,219.1,218.47,218.87,9618.0,212.8005,213.4043,212.7907,213.1803,9618.0
2024-02-20 09:55:00,219.06,219.28,218.68,219.23,8138.0,213.3654,213.5797,212.9953,213.531,8138.0
2024-02-20 10:00:00,219.24,219.69,219.04,219.13,18933.0,213.5407,213.979,213.3459,213.4336,18933.0
2024-02-20 10:05:00,219.02,219.07,218.28,218.48,4649.0,213.3264,213.3751,212.6057,212.8005,4649.0
2024-02-20 10:10:00,218.59,218.7,218.43,218.55,4238.0,212.9076,213.0147,212.7518,212.8686,4238.0
2024-02-20 10:15:00,218.58,218.66,218.31,218.49,2643.0,212.8979,212.9758,212.6349,212.8102,2643.0
2024-02-20 10:20:00,218.48,219.11,218.48,219.09,2095.0,212.8005,213.4141,212.8005,213.3946,2095.0
2024-02-20 10:25:00,219.24,219.61,219.23,219.49,3488.0,213.5407,213.9011,213.531,213.7842,3488.0
2024-02-20 10:30:00,219.58,219.94,219.54,219.69,8478.0,213.8719,214.2225,213.8329,213.979,8478.0
2024-02-20 10:35:00,219.69,219.7,219.53,219.62,4626.0,213.979,213.9887,213.8232,213.9108,4626.0
2024-02-20 10:40:00,219.67,220.05,219.55,219.97,10455.0,213.9595,214.3296,213.8426,214.2517,10455.0
2024-02-20 10:45:00,220.0,220.09,219.71,219.77,7176.0,214.2809,214.3686,213.9985,214.0569,7176.0
2024-02-20 10:50:00,219.71,220.13,219.71,219.99,5530.0,213.9985,214.4076,213.9985,214.2712,5530.0
2024-02-20 10:55:00,219.98,220.17,219.82,220.16,4642.0,214.2615,214.4465,214.1056,214.4368,4642.0
2024-02-20 11:00:00,220.18,220.18,219.8,219.85,7120.0,214.4563,214.4563,214.0861,214.1348,7120.0
2024-02-20 11:05:00,219.98,220.37,219.98,220.01,6501.0,214.2615,214.6413,214.2615,214.2907,6501.0
2024-02-20 11:10:00,220.01,220.01,219.78,219.86,4217.0,214.2907,214.2907,214.0667,214.1446,4217.0
2024-02-20 11:15:00,219.88,219.89,219.72,219.73,11054.0,214.1641,214.1738,214.0082,214.018,11054.0
2024-02-20 11:20:00,219.8,219.86,219.52,219.53,12031.0,214.0861,214.1446,213.8134,213.8232,12031.0
2024-02-20 11:25:00,219.55,219.59,219.3,219.35,3703.0,213.8426,213.8816,213.5991,213.6478,3703.0
2024-02-20 11:30:00,219.4,219.56,219.38,219.56,4493.0,213.6965,213.8524,213.6771,213.8524,4493.0
2024-02-20 11:35:00,219.59,219.63,219.44,219.53,5268.0,213.8816,213.9206,213.7355,213.8232,5268.0
2024-02-20 11:40:00,219.44,219.5,219.17,219.24,3316.0,213.7355,213.7939,213.4725,213.5407,3316.0
2024-02-20 11:45:00,219.24,219.31,219.2,219.27,3275.0,213.5407,213.6089,213.5017,213.5699,3275.0
2024-02-20 11:50:00,219.28,219.45,219.2,219.45,3904.0,213.5797,213.7452,213.5017,213.7452,3904.0
2024-02-20 11:55:00,219.44,219.45,218.74,218.78,7416.0,213.7355,213.7452,213.0537,213.0927,7416.0
2024-02-20 12:00:00,218.71,218.71,218.42,218.52,17517.0,213.0245,213.0245,212.742,212.8394,17517.0
2024-02-20 12:05:00,218.53,218.9,218.51,218.78,6944.0,212.8492,213.2095,212.8297,213.0927,6944.0
2024-02-20 12:10:00,218.73,218.8,218.64,218.71,2864.0,213.044,213.1121,212.9563,213.0245,2864.0
2024-02-20 12:15:00,218.71,219.05,218.71,218.94,2548.0,213.0245,213.3556,213.0245,213.2485,2548.0
2024-02-20 12:20:00,218.91,219.07,218.91,219.0,3592.0,213.2193,213.3751,213.2193,213.3069,3592.0
2024-02-20 12:25:00,218.94,219.1,218.93,219.04,3740.0,213.2485,213.4043,213.2388,213.3459,3740.0
2024-02-20 12:30:00,219.12,219.12,218.97,219.03,2761.0,213.4238,213.4238,213.2777,213.3362,2761.0
2024-02-20 12:35:00,219.08,219.08,218.88,218.91,3292.0,213.3849,213.3849,213.1901,213.2193,3292.0
2024-02-20 12:40:00,218.95,219.01,218.92,218.97,9723.0,213.2582,213.3167,213.229,213.2777,9723.0
2024-02-20 12:45:00,218.97,219.15,218.96,219.13,3457.0,213.2777,213.453,213.268,213.4336,3457.0
2024-02-20 12:50:00,219.1,219.18,218.97,219.06,5603.0,213.4043,213.4823,213.2777,213.3654,5603.0
2024-02-20 12:55:00,219.02,219.24,218.94,219.21,7369.0,213.3264,213.5407,213.2485,213.5115,7369.0
2024-02-20 13:00:00,219.24,219.36,219.15,219.22,6557.0,213.5407,213.6576,213.453,213.5212,6557.0
2024-02-20 13:05:00,219.16,219.3,219.16,219.25,5008.0,213.4628,213.5991,213.4628,213.5504,5008.0
2024-02-20 13:10:00,219.28,219.38,219.23,219.23,2001.0,213.5797,213.6771,213.531,213.531,2001.0
2024-02-20 13:15:00,219.25,219.25,219.0,219.01,21263.0,213.5504,213.5504,213.3069,213.3167,21263.0
2024-02-20 13:20:00,219.07,219.1,219.02,219.02,1263.0,213.3751,213.4043,213.3264,213.3264,1263.0
2024-02-20 13:25:00,219.01,219.02,218.86,218.99,2929.0,213.3167,213.3264,213.1706,213.2972,2929.0
2024-02-20 13:30:00,219.03,219.03,218.92,218.97,6842.0,213.3362,213.3362,213.229,213.2777,6842.0
2024-02-20 13:35:00,218.96,219.02,218.85,218.99,7676.0,213.268,213.3264,213.1608,213.2972,7676.0
2024-02-20 13:40:00,218.96,219.08,218.93,219.08,9330.0,213.268,213.3849,213.2388,213.3849,9330.0
2024-02-20 13:45:00,219.12,219.12,219.0,219.01,2371.0,213.4238,213.4238,213.3069,213.3167,2371.0
2024-02-20 13:50:00,219.04,219.14,218.93,218.93,5130.0,213.3459,213.4433,213.2388,213.2388,5130.0
2024-02-20 13:55:00,218.9,219.01,218.89,218.99,23955.0,213.2095,213.3167,213.1998,213.2972,23955.0
2024-02-20 14:00:00,218.97,219.09,218.74,218.74,21214.0,213.2777,213.3946,213.0537,213.0537,21214.0
2024-02-20 14:05:00,218.75,218.86,218.66,218.86,3311.0,213.0634,213.1706,212.9758,213.1706,3311.0
2024-02-20 14:10:00,218.9,219.13,218.9,219.02,7433.0,213.2095,213.4336,213.2095,213.3264,7433.0
2024-02-20 14:15:00,219.02,219.1,218.92,219.03,5826.0,213.3264,213.4043,213.229,213.3362,5826.0
2024-02-20 14:20:00,219.01,219.11,218.95,218.98,2881.0,213.3167,213.4141,213.2582,213.2875,2881.0
2024-02-20 14:25:00,218.98,219.23,218.98,219.1,4551.0,213.2875,213.531,213.2875,213.4043,4551.0
2024-02-20 14:30:00,219.06,219.12,219.03,219.11,3965.0,213.3654,213.4238,213.3362,213.4141,3965.0
2024-02-20 14:35:00,219.08,219.12,219.0,219.11,4950.0,213.3849,213.4238,213.3069,213.4141,4950.0
2024-02-20 14:40:00,219.12,219.18,219.06,219.06,3292.0,213.4238,213.4823,213.3654,213.3654,3292.0
2024-02-20 14:45:00,219.1,219.22,219.1,219.21,6319.0,213.4043,213.5212,213.4043,213.5115,6319.0
2024-02-20 14:50:00,219.23,219.33,219.19,219.2,5070.0,213.531,213.6284,213.492,213.5017,5070.0
2024-02-20 14:55:00,219.23,219.38,219.23,219.38,5295.0,213.531,213.6771,213.531,213.6771,5295.0
2024-02-20 15:00:00,219.37,219.41,219.19,219.31,8568.0,213.6673,213.7063,213.492,213.6089,8568.0
2024-02-20 15:05:00,219.29,219.34,219.21,219.21,3426.0,213.5894,213.6381,213.5115,213.5115,3426.0
2024-02-20 15:10:00,219.25,219.32,219.1,219.1,2920.0,213.5504,213.6186,213.4043,213.4043,2920.0
2024-02-20 15:15:00,219.1,219.11,219.03,219.05,8601.0,213.4043,213.4141,213.3362,213.3556,8601.0
2024-02-20 15:20:00,219.1,219.17,219.09,219.09,2511.0,213.4043,213.4725,213.3946,213.3946,2511.0
2024-02-20 15:25:00,219.11,219.26,219.11,219.25,7664.0,213.4141,213.5602,213.4141,213.5504,7664.0
2024-02-20 15:30:00,219.27,219.43,219.2,219.43,67884.0,213.5699,213.7258,213.5017,213.7258,67884.0
2024-02-20 15:35:00,219.37,219.64,219.3,219.62,59872.0,213.6673,213.9303,213.5991,213.9108,59872.0
2024-02-20 15:40:00,219.6,219.78,219.59,219.73,47484.0,213.8913,214.0667,213.8816,214.018,47484.0
2024-02-20 15:45:00,219.73,220.02,219.7,220.01,49131.0,214.018,214.3004,213.9887,214.2907,49131.0
2024-02-20 15:50:00,220.0,220.05,219.62,219.76,112521.0,214.2809,214.3296,213.9108,214.0472,112521.0
2024-02-20 15:55:00,219.77,220.11,219.64,220.1,117705.0,214.0569,214.3881,213.9303,214.3783,117705.0
2024-02-21 09:30:00,221.0,221.18,219.38,219.99,19267.0,215.2549,215.4303,213.6771,214.2712,19267.0
2024-02-21 09:35:00,219.87,220.47,219.69,220.47,6424.0,214.1543,214.7387,213.979,214.7387,6424.0
2024-02-21 09:40:00,220.51,221.23,220.45,220.49,5228.0,214.7777,215.479,214.7192,214.7582,5228.0
2024-02-21 09:45:00,220.55,221.0,220.46,220.46,4401.0,214.8166,215.2549,214.729,214.729,4401.0
2024-02-21 09:50:00,220.59,220.9,220.57,220.7,5840.0,214.8556,215.1575,214.8361,214.9627,5840.0
2024-02-21 09:55:00,220.69,220.9,220.53,220.9,5111.0,214.953,215.1575,214.7972,215.1575,5111.0
2024-02-21 10:00:00,220.86,221.0,220.59,220.8,10018.0,215.1186,215.2549,214.8556,215.0601,10018.0
2024-02-21 10:05:00,220.84,221.27,220.79,221.1,6998.0,215.0991,215.5179,215.0504,215.3523,6998.0
2024-02-21 10:10:00,221.05,221.36,221.05,221.36,4664.0,215.3036,215.6056,215.3036,215.6056,4664.0
2024-02-21 10:15:00,221.38,221.38,221.02,221.09,4989.0,215.6251,215.6251,215.2744,215.3426,4989.0
2024-02-21 10:20:00,221.26,221.33,221.06,221.13,3582.0,215.5082,215.5764,215.3134,215.3816,3582.0
2024-02-21 10:25:00,221.13,221.13,220.76,220.76,4024.0,215.3816,215.3816,215.0212,215.0212,4024.0
2024-02-21 10:30:00,220.76,220.82,220.5,220.59,11858.0,215.0212,215.0796,214.7679,214.8556,11858.0
2024-02-21 10:35:00,220.55,220.91,220.48,220.89,6900.0,214.8166,215.1673,214.7485,215.1478,6900.0
2024-02-21 10:40:00,220.92,220.94,220.6,220.69,14658.0,215.177,215.1965,214.8653,214.953,14658.0
2024-02-21 10:45:00,220.72,220.74,220.49,220.53,8855.0,214.9822,215.0017,214.7582,214.7972,8855.0
2024-02-21 10:50:00,220.62,220.66,220.25,220.25,6310.0,214.8848,214.9238,214.5244,214.5244,6310.0
2024-02-21 10:55:00,220.16,220.37,220.08,220.21,6872.0,214.4368,214.6413,214.3589,214.4855,6872.0
2024-02-21 11:00:00,220.21,220.38,220.13,220.3,4618.0,214.4855,214.6511,214.4076,214.5731,4618.0
2024-02-21 11:05:00,220.25,220.25,219.98,219.98,25487.0,214.5244,214.5244,214.2615,214.2615,25487.0
2024-02-21 11:10:00,219.96,220.03,219.74,219.83,7413.0,214.242,214.3102,214.0277,214.1154,7413.0
2024-02-21 11:15:00,219.84,220.04,219.77,219.88,11816.0,214.1251,214.3199,214.0569,214.1641,11816.0
2024-02-21 11:20:00,219.83,219.86,219.63,219.82,5640.0,214.1154,214.1446,213.9206,214.1056,5640.0
2024-02-21 11:25:00,219.91,219.92,219.78,219.88,3413.0,214.1933,214.203,214.0667,214.1641,3413.0
2024-02-21 11:30:00,219.79,219.79,219.47,219.53,5393.0,214.0764,214.0764,213.7647,213.8232,5393.0
2024-02-21 11:35:00,219.64,219.67,219.54,219.63,3609.0,213.9303,213.9595,213.8329,213.9206,3609.0
2024-02-21 11:40:00,219.68,219.77,219.64,219.7,4583.0,213.9693,214.0569,213.9303,213.9887,4583.0
2024-02-21 11:45:00,219.63,219.74,219.5,219.5,3766.0,213.9206,214.0277,213.7939,213.7939,3766.0
2024-02-21 11:50:00,219.5,219.66,219.5,219.58,2312.0,213.7939,213.9498,213.7939,213.8719,2312.0
2024-02-21 11:55:00,219.55,219.59,219.4,219.54,4131.0,213.8426,213.8816,213.6965,213.8329,4131.0
2024-02-21 12:00:00,219.55,219.61,219.41,219.56,2854.0,213.8426,213.9011,213.7063,213.8524,2854.0
2024-02-21 12:05:00,219.55,219.55,219.23,219.23,11947.0,213.8426,213.8426,213.531,213.531,11947.0
2024-02-21 12:10:00,219.21,219.42,219.2,219.25,7046.0,213.5115,213.716,213.5017,213.5504,7046.0
2024-02-21 12:15:00,219.21,219.37,219.14,219.25,9225.0,213.5115,213.6673,213.4433,213.5504,9225.0
2024-02-21 12:20:00,219.24,219.28,219.09,219.2,9696.0,213.5407,213.5797,213.3946,213.5017,9696.0
2024-02-21 12:25:00,219.18,219.33,219.18,219.28,2333.0,213.4823,213.6284,213.4823,213.5797,2333.0
2024-02-21 12:30:00,219.31,219.47,219.29,219.4,9506.0,213.6089,213.7647,213.5894,213.6965,9506.0
2024-02-21 12:35:00,219.4,219.41,219.15,219.15,3653.0,213.6965,213.7063,213.453,213.453,3653.0
2024-02-21 12:40:00,219.16,219.17,218.71,218.71,6956.0,213.4628,213.4725,213.0245,213.0245,6956.0
2024-02-21 12:45:00,218.9,219.08,218.9,219.05,3082.0,213.2095,213.3849,213.2095,213.3556,3082.0
2024-02-21 12:50:00,219.06,219.18,219.0,219.18,5395.0,213.3654,213.4823,213.3069,213.4823,5395.0
2024-02-21 12:55:00,219.2,219.5,219.16,219.21,10209.0,213.5017,213.7939,213.4628,213.5115,10209.0
2024-02-21 13:00:00,219.22,219.32,218.92,219.16,8764.0,213.5212,213.6186,213.229,213.4628,8764.0
2024-02-21 13:05:00,219.03,219.25,219.03,219.25,2690.0,213.3362,213.5504,213.3362,213.5504,2690.0
2024-02-21 13:10:00,219.27,219.42,219.27,219.38,6419.0,213.5699,213.716,213.5699,213.6771,6419.0
2024-02-21 13:15:00,219.36,219.44,219.28,219.4,4090.0,213.6576,213.7355,213.5797,213.6965,4090.0
2024-02-21 13:20:00,219.4,219.4,219.22,219.22,3030.0,213.6965,213.6965,213.5212,213.5212,3030.0
2024-02-21 13:25:00,219.11,219.33,219.03,219.31,3929.0,213.4141,213.6284,213.3362,213.6089,3929.0
2024-02-21 13:30:00,219.3,219.3,219.13,219.13,3326.0,213.5991,213.5991,213.4336,213.4336,3326.0
2024-02-21 13:35:00,219.14,219.24,219.14,219.24,2695.0,213.4433,213.5407,213.4433,213.5407,2695.0
2024-02-21 13:40:00,219.24,219.26,219.14,219.14,3611.0,213.5407,213.5602,213.4433,213.4433,3611.0
2024-02-21 13:45:00,219.15,219.23,219.15,219.23,2427.0,213.453,213.531,213.453,213.531,2427.0
2024-02-21 13:50:00,219.26,219.26,219.08,219.09,2603.0,213.5602,213.5602,213.3849,213.3946,2603.0
2024-02-21 13:55:00,219.12,219.19,219.12,219.17,2704.0,213.4238,213.492,213.4238,213.4725,2704.0
2024-02-21 14:00:00,219.14,219.44,218.99,219.34,5244.0,213.4433,213.7355,213.2972,213.6381,5244.0
2024-02-21 14:05:00,219.29,219.33,219.27,219.3,1726.0,213.5894,213.6284,213.5699,213.5991,1726.0
2024-02-21 14:10:00,219.28,219.33,219.05,219.05,5306.0,213.5797,213.6284,213.3556,213.3556,5306.0
2024-02-21 14:15:00,218.97,219.17,218.91,219.06,3049.0,213.2777,213.4725,213.2193,213.3654,3049.0
2024-02-21 14:20:00,219.08,219.11,218.96,219.03,3822.0,213.3849,213.4141,213.268,213.3362,3822.0
2024-02-21 14:25:00,218.99,219.1,218.9,219.04,5044.0,213.2972,213.4043,213.2095,213.3459,5044.0
2024-02-21 14:30:00,219.0,219.0,218.77,218.82,4167.0,213.3069,213.3069,213.0829,213.1316,4167.0
2024-02-21 14:35:00,218.8,218.85,218.7,218.71,5637.0,213.1121,213.1608,213.0147,213.0245,5637.0
2024-02-21 14:40:00,218.73,218.83,218.64,218.69,6006.0,213.044,213.1414,212.9563,213.005,6006.0
2024-02-21 14:45:00,218.63,218.74,218.6,218.7,4766.0,212.9466,213.0537,212.9173,213.0147,4766.0
2024-02-21 14:50:00,218.74,218.74,218.59,218.68,6507.0,213.0537,213.0537,212.9076,212.9953,6507.0
2024-02-21 14:55:00,218.64,218.69,218.57,218.63,6623.0,212.9563,213.005,212.8881,212.9466,6623.0
2024-02-21 15:00:00,218.63,218.63,218.27,218.31,6886.0,212.9466,212.9466,212.5959,212.6349,6886.0
2024-02-21 15:05:00,218.28,218.28,218.03,218.06,6391.0,212.6057,212.6057,212.3622,212.3914,6391.0
2024-02-21 15:10:00,218.08,218.09,217.79,217.8,10010.0,212.4109,212.4206,212.1284,212.1381,10010.0
2024-02-21 15:15:00,217.8,217.8,217.58,217.65,8382.0,212.1381,212.1381,211.9239,211.992,8382.0
2024-02-21 15:20:00,217.63,217.63,217.39,217.39,5168.0,211.9726,211.9726,211.7388,211.7388,5168.0
2024-02-21 15:25:00,217.4,217.52,217.39,217.48,8167.0,211.7485,211.8654,211.7388,211.8265,8167.0
2024-02-21 15:30:00,217.5,217.87,217.5,217.72,13962.0,211.8459,212.2063,211.8459,212.0602,13962.0
2024-02-21 15:35:00,217.73,218.08,217.72,217.98,11957.0,212.07,212.4109,212.0602,212.3135,11957.0
2024-02-21 15:40:00,218.01,218.38,217.97,218.3,11700.0,212.3427,212.7031,212.3037,212.6251,11700.0
2024-02-21 15:45:00,218.3,218.43,218.15,218.28,18259.0,212.6251,212.7518,212.479,212.6057,18259.0
2024-02-21 15:50:00,218.35,218.69,218.32,218.65,37505.0,212.6738,213.005,212.6446,212.966,37505.0
2024-02-21 15:55:00,218.69,219.56,218.69,219.48,144474.0,213.005,213.8524,213.005,213.7745,144474.0
2024-02-22 09:30:00,220.0,220.0,218.78,220.0,54956.0,214.2809,214.2809,213.0927,214.2809,54956.0
2024-02-22 09:35:00,219.84,220.12,219.75,219.88,9667.0,214.1251,214.3978,214.0374,214.1641,9667.0
2024-02-22 09:40:00,219.7,219.9,218.92,219.0,7432.0,213.9887,214.1835,213.229,213.3069,7432.0
2024-02-22 09:45:00,219.24,219.92,218.97,219.75,15330.0,213.5407,214.203,213.2777,214.0374,15330.0
2024-02-22 09:50:00,219.73,220.47,219.68,220.25,19074.0,214.018,214.7387,213.9693,214.5244,19074.0
2024-02-22 09:55:00,220.33,220.64,220.2,220.33,17628.0,214.6024,214.9043,214.4757,214.6024,17628.0
2024-02-22 10:00:00,220.37,220.78,220.16,220.28,10834.0,214.6413,215.0407,214.4368,214.5537,10834.0
2024-02-22 10:05:00,220.28,220.28,219.35,219.48,14707.0,214.5537,214.5537,213.6478,213.7745,14707.0
2024-02-22 10:10:00,219.56,219.56,218.94,219.11,17888.0,213.8524,213.8524,213.2485,213.4141,17888.0
2024-02-22 10:15:00,219.13,219.51,219.09,219.43,7272.0,213.4336,213.8037,213.3946,213.7258,7272.0
2024-02-22 10:20:00,219.48,219.75,219.26,219.69,8365.0,213.7745,214.0374,213.5602,213.979,8365.0
2024-02-22 10:25:00,219.67,219.84,219.6,219.81,10766.0,213.9595,214.1251,213.8913,214.0959,10766.0
2024-02-22 10:30:00,219.86,219.87,219.47,219.48,2430.0,214.1446,214.1543,213.7647,213.7745,2430.0
2024-02-22 10:35:00,219.44,219.44,219.12,219.19,7816.0,213.7355,213.7355,213.4238,213.492,7816.0
2024-02-22 10:40:00,219.24,219.27,218.96,219.07,10049.0,213.5407,213.5699,213.268,213.3751,10049.0
2024-02-22 10:45:00,219.11,219.44,219.1,219.39,7927.0,213.4141,213.7355,213.4043,213.6868,7927.0
2024-02-22 10:50:00,219.34,219.53,219.34,219.41,9790.0,213.6381,213.8232,213.6381,213.7063,9790.0
2024-02-22 10:55:00,219.34,219.5,219.26,219.39,5682.0,213.6381,213.7939,213.5602,213.6868,5682.0
2024-02-22 11:00:00,219.46,219.46,219.2,219.39,4510.0,213.755,213.755,213.5017,213.6868,4510.0
2024-02-22 11:05:00,219.39,219.44,219.33,219.39,2422.0,213.6868,213.7355,213.6284,213.6868,2422.0
2024-02-22 11:10:00,219.42,219.83,219.41,219.82,5641.0,213.716,214.1154,213.7063,214.1056,5641.0
2024-02-22 11:15:00,219.83,219.85,219.67,219.78,3769.0,214.1154,214.1348,213.9595,214.0667,3769.0
2024-02-22 11:20:00,219.79,219.87,219.67,219.75,5123.0,214.0764,214.1543,213.9595,214.0374,5123.0
2024-02-22 11:25:00,219.77,219.98,219.7,219.92,3030.0,214.0569,214.2615,213.9887,214.203,3030.0
2024-02-22 11:30:00,219.97,220.1,219.92,219.95,6993.0,214.2517,214.3783,214.203,214.2322,6993.0
2024-02-22 11:35:00,219.99,219.99,219.88,219.91,7400.0,214.2712,214.2712,214.1641,214.1933,7400.0
2024-02-22 11:40:00,219.97,220.14,219.95,220.07,3179.0,214.2517,214.4173,214.2322,214.3491,3179.0
2024-02-22 11:45:00,220.09,220.1,219.74,219.81,2037.0,214.3686,214.3783,214.0277,214.0959,2037.0
2024-02-22 11:50:00,219.75,220.05,219.72,219.99,3342.0,214.0374,214.3296,214.0082,214.2712,3342.0
2024-02-22 11:55:00,220.06,220.11,219.92,219.97,7058.0,214.3394,214.3881,214.203,214.2517,7058.0
2024-02-22 12:00:00,219.91,220.11,219.84,220.05,2399.0,214.1933,214.3881,214.1251,214.3296,2399.0
2024-02-22 12:05:00,220.04,220.11,219.98,220.03,1775.0,214.3199,214.3881,214.2615,214.3102,1775.0
2024-02-22 12:10:00,220.04,220.21,220.0,220.14,5117.0,214.3199,214.4855,214.2809,214.4173,5117.0
2024-02-22 12:15:00,220.21,220.29,220.09,220.29,5602.0,214.4855,214.5634,214.3686,214.5634,5602.0
2024-02-22 12:20:00,220.27,220.53,220.25,220.52,4967.0,214.5439,214.7972,214.5244,214.7874,4967.0
2024-02-22 12:25:00,220.46,220.61,220.45,220.57,2662.0,214.729,214.8751,214.7192,214.8361,2662.0
2024-02-22 12:30:00,220.55,220.61,220.46,220.61,6755.0,214.8166,214.8751,214.729,214.8751,6755.0
2024-02-22 12:35:00,220.63,220.8,220.61,220.8,2490.0,214.8946,215.0601,214.8751,215.0601,2490.0
2024-02-22 12:40:00,220.81,220.91,220.7,220.84,3954.0,215.0699,215.1673,214.9627,215.0991,3954.0
2024-02-22 12:45:00,220.85,221.0,220.68,221.0,5747.0,215.1088,215.2549,214.9433,215.2549,5747.0
2024-02-22 12:50:00,220.94,221.08,220.86,220.98,4671.0,215.1965,215.3329,215.1186,215.2355,4671.0
2024-02-22 12:55:00,220.99,221.25,220.99,221.17,3267.0,215.2452,215.4984,215.2452,215.4205,3267.0
2024-02-22 13:00:00,221.16,221.3,221.0,221.3,4896.0,215.4108,215.5471,215.2549,215.5471,4896.0
2024-02-22 13:05:00,221.28,221.41,221.22,221.4,4817.0,215.5277,215.6543,215.4692,215.6446,4817.0
2024-02-22 13:10:00,221.33,221.36,221.09,221.09,2910.0,215.5764,215.6056,215.3426,215.3426,2910.0
2024-02-22 13:15:00,221.05,221.22,221.03,221.18,3432.0,215.3036,215.4692,215.2842,215.4303,3432.0
2024-02-22 13:20:00,221.33,221.5,221.17,221.5,3027.0,215.5764,215.742,215.4205,215.742,3027.0
2024-02-22 13:25:00,221.43,221.69,221.39,221.69,5166.0,215.6738,215.927,215.6348,215.927,5166.0
2024-02-22 13:30:00,221.75,222.05,221.75,221.85,6931.0,215.9855,216.2777,215.9855,216.0829,6931.0
2024-02-22 13:35:00,221.94,221.98,221.82,221.91,32683.0,216.1705,216.2095,216.0536,216.1413,32683.0
2024-02-22 13:40:00,221.96,222.12,221.95,222.02,6234.0,216.19,216.3458,216.1803,216.2484,6234.0
2024-02-22 13:45:00,222.03,222.03,221.87,221.94,3402.0,216.2582,216.2582,216.1023,216.1705,3402.0
2024-02-22 13:50:00,221.91,222.14,221.81,222.12,8227.0,216.1413,216.3653,216.0439,216.3458,8227.0
2024-02-22 13:55:00,222.09,222.24,222.04,222.2,5052.0,216.3166,216.4627,216.2679,216.4238,5052.0
2024-02-22 14:00:00,222.2,222.38,222.2,222.35,5563.0,216.4238,216.5991,216.4238,216.5699,5563.0
2024-02-22 14:05:00,222.38,222.59,222.34,222.51,7265.0,216.5991,216.8036,216.5601,216.7257,7265.0
2024-02-22 14:10:00,222.59,222.67,222.42,222.64,35223.0,216.8036,216.8815,216.638,216.8523,35223.0
2024-02-22 14:15:00,222.68,223.05,222.68,222.91,15872.0,216.8913,217.2517,216.8913,217.1153,15872.0
2024-02-22 14:20:00,222.99,223.27,222.99,223.22,4391.0,217.1932,217.4659,217.1932,217.4172,4391.0
2024-02-22 14:25:00,223.26,223.38,223.12,223.12,6892.0,217.4562,217.5731,217.3198,217.3198,6892.0
2024-02-22 14:30:00,223.16,223.16,222.93,222.94,2704.0,217.3588,217.3588,217.1348,217.1445,2704.0
2024-02-22 14:35:00,222.94,223.06,222.93,222.97,4908.0,217.1445,217.2614,217.1348,217.1737,4908.0
2024-02-22 14:40:00,222.97,222.97,222.77,222.77,7074.0,217.1737,217.1737,216.9789,216.9789,7074.0
2024-02-22 14:45:00,222.75,222.75,222.54,222.64,4324.0,216.9595,216.9595,216.7549,216.8523,4324.0
2024-02-22 14:50:00,222.66,222.78,222.58,222.76,4856.0,216.8718,216.9887,216.7939,216.9692,4856.0
2024-02-22 14:55:00,222.79,222.82,222.62,222.76,6679.0,216.9984,217.0276,216.8328,216.9692,6679.0
2024-02-22 15:00:00,222.75,222.94,222.72,222.94,2243.0,216.9595,217.1445,216.9302,217.1445,2243.0
2024-02-22 15:05:00,222.94,222.94,222.77,222.78,1200.0,217.1445,217.1445,216.9789,216.9887,1200.0
2024-02-22 15:10:00,222.71,222.74,222.62,222.71,6042.0,216.9205,216.9497,216.8328,216.9205,6042.0
2024-02-22 15:15:00,222.67,222.84,222.65,222.74,9508.0,216.8815,217.0471,216.8621,216.9497,9508.0
2024-02-22 15:20:00,222.76,222.95,222.76,222.9,4274.0,216.9692,217.1543,216.9692,217.1056,4274.0
2024-02-22 15:25:00,222.97,223.03,222.92,222.93,5170.0,217.1737,217.2322,217.125,217.1348,5170.0
2024-02-22 15:30:00,222.92,222.92,222.71,222.75,11589.0,217.125,217.125,216.9205,216.9595,11589.0
2024-02-22 15:35:00,222.75,222.81,222.61,222.79,13268.0,216.9595,217.0179,216.8231,216.9984,13268.0
2024-02-22 15:40:00,222.8,223.02,222.79,222.98,17072.0,217.0082,217.2224,216.9984,217.1835,17072.0
2024-02-22 15:45:00,222.98,222.99,222.63,222.67,22518.0,217.1835,217.1932,216.8426,216.8815,22518.0
2024-02-22 15:50:00,222.69,222.72,222.48,222.5,19341.0,216.901,216.9302,216.6965,216.716,19341.0
2024-02-22 15:55:00,222.51,222.68,222.24,222.26,82103.0,216.7257,216.8913,216.4627,216.4822,82103.0
2024-02-23 09:30:00,222.87,223.0,222.51,222.72,13174.0,217.0763,217.203,216.7257,216.9302,13174.0
2024-02-23 09:35:00,223.02,223.49,222.83,223.0,159550.0,217.2224,217.6802,217.0374,217.203,159550.0
2024-02-23 09:40:00,223.26,223.62,223.15,223.32,6214.0,217.4562,217.8068,217.3491,217.5146,6214.0
2024-02-23 09:45:00,223.42,223.51,223.1,223.35,6083.0,217.612,217.6997,217.3004,217.5439,6083.0
2024-02-23 09:50:00,223.44,223.44,222.83,223.23,10160.0,217.6315,217.6315,217.0374,217.427,10160.0
2024-02-23 09:55:00,223.21,223.66,223.0,223.46,28443.0,217.4075,217.8458,217.203,217.651,28443.0
2024-02-23 10:00:00,223.43,223.63,222.88,223.03,25886.0,217.6218,217.8166,217.0861,217.2322,25886.0
2024-02-23 10:05:00,223.02,223.34,222.85,223.34,3948.0,217.2224,217.5341,217.0569,217.5341,3948.0
2024-02-23 10:10:00,223.42,223.72,223.39,223.54,1870.0,217.612,217.9042,217.5828,217.7289,1870.0
2024-02-23 10:15:00,223.62,223.73,223.43,223.6,2863.0,217.8068,217.914,217.6218,217.7874,2863.0
2024-02-23 10:20:00,223.65,223.82,223.63,223.72,5358.0,217.8361,218.0016,217.8166,217.9042,5358.0
2024-02-23 10:25:00,223.76,223.82,223.36,223.41,149701.0,217.9432,218.0016,217.5536,217.6023,149701.0
2024-02-23 10:30:00,223.4,223.81,223.09,223.61,7469.0,217.5926,217.9919,217.2906,217.7971,7469.0
2024-02-23 10:35:00,223.56,223.88,223.53,223.83,4628.0,217.7484,218.0601,217.7192,218.0114,4628.0
2024-02-23 10:40:00,223.81,223.85,223.6,223.6,11006.0,217.9919,218.0309,217.7874,217.7874,11006.0
2024-02-23 10:45:00,223.55,223.6,223.4,223.48,3375.0,217.7387,217.7874,217.5926,217.6705,3375.0
2024-02-23 10:50:00,223.4,223.45,223.16,223.16,3957.0,217.5926,217.6413,217.3588,217.3588,3957.0
2024-02-23 10:55:00,223.14,223.41,223.02,223.34,6944.0,217.3393,217.6023,217.2224,217.5341,6944.0
2024-02-23 11:00:00,223.45,223.46,223.07,223.1,29676.0,217.6413,217.651,217.2711,217.3004,29676.0
2024-02-23 11:05:00,223.07,223.22,222.89,223.18,3805.0,217.2711,217.4172,217.0958,217.3783,3805.0
2024-02-23 11:10:00,223.13,223.22,222.91,222.91,3498.0,217.3296,217.4172,217.1153,217.1153,3498.0
2024-02-23 11:15:00,222.99,223.17,222.89,223.16,2764.0,217.1932,217.3685,217.0958,217.3588,2764.0
2024-02-23 11:20:00,223.13,223.13,222.95,223.06,3020.0,217.3296,217.3296,217.1543,217.2614,3020.0
2024-02-23 11:25:00,223.06,223.17,223.01,223.1,3089.0,217.2614,217.3685,217.2127,217.3004,3089.0
2024-02-23 11:30:00,223.21,223.25,223.02,223.12,2727.0,217.4075,217.4465,217.2224,217.3198,2727.0
2024-02-23 11:35:00,223.11,223.24,223.05,223.17,3101.0,217.3101,217.4367,217.2517,217.3685,3101.0
2024-02-23 11:40:00,223.23,223.26,223.09,223.09,1000.0,217.427,217.4562,217.2906,217.2906,1000.0
2024-02-23 11:45:00,223.13,223.25,223.11,223.2,1908.0,217.3296,217.4465,217.3101,217.3978,1908.0
2024-02-23 11:50:00,223.28,223.33,223.2,223.2,3302.0,217.4757,217.5244,217.3978,217.3978,3302.0
2024-02-23 11:55:00,223.25,223.32,222.88,223.04,5733.0,217.4465,217.5146,217.0861,217.2419,5733.0
2024-02-23 12:00:00,223.05,223.08,222.91,223.02,4034.0,217.2517,217.2809,217.1153,217.2224,4034.0
2024-02-23 12:05:00,222.97,223.02,222.9,222.98,3159.0,217.1737,217.2224,217.1056,217.1835,3159.0
2024-02-23 12:10:00,223.02,223.06,222.92,222.99,3740.0,217.2224,217.2614,217.125,217.1932,3740.0
2024-02-23 12:15:00,223.01,223.03,222.56,222.56,7367.0,217.2127,217.2322,216.7744,216.7744,7367.0
2024-02-23 12:20:00,222.57,222.67,222.51,222.58,5684.0,216.7841,216.8815,216.7257,216.7939,5684.0
2024-02-23 12:25:00,222.45,222.46,222.25,222.33,9461.0,216.6673,216.677,216.4725,216.5504,9461.0
2024-02-23 12:30:00,222.33,222.4,222.22,222.31,15860.0,216.5504,216.6186,216.4432,216.5309,15860.0
2024-02-23 12:35:00,222.31,222.41,222.31,222.4,3788.0,216.5309,216.6283,216.5309,216.6186,3788.0
2024-02-23 12:40:00,222.48,222.77,222.47,222.76,3108.0,216.6965,216.9789,216.6867,216.9692,3108.0
2024-02-23 12:45:00,222.75,222.83,222.67,222.83,4091.0,216.9595,217.0374,216.8815,217.0374,4091.0
2024-02-23 12:50:00,222.85,222.85,222.6,222.81,9594.0,217.0569,217.0569,216.8134,217.0179,9594.0
2024-02-23 12:55:00,222.94,223.0,222.89,222.99,1455.0,217.1445,217.203,217.0958,217.1932,1455.0
2024-02-23 13:00:00,222.94,222.94,222.74,222.74,41583.0,217.1445,217.1445,216.9497,216.9497,41583.0
2024-02-23 13:05:00,222.61,222.67,222.61,222.65,1135.0,216.8231,216.8815,216.8231,216.8621,1135.0
2024-02-23 13:10:00,222.69,222.69,222.41,222.41,2902.0,216.901,216.901,216.6283,216.6283,2902.0
2024-02-23 13:15:00,222.34,222.45,222.3,222.31,3619.0,216.5601,216.6673,216.5212,216.5309,3619.0
2024-02-23 13:20:00,222.32,222.54,222.3,222.53,5131.0,216.5406,216.7549,216.5212,216.7452,5131.0
2024-02-23 13:25:00,222.5,222.57,222.46,222.53,3825.0,216.716,216.7841,216.677,216.7452,3825.0
2024-02-23 13:30:00,222.52,222.61,222.46,222.54,2920.0,216.7354,216.8231,216.677,216.7549,2920.0
2024-02-23 13:35:00,222.59,222.68,222.59,222.66,2934.0,216.8036,216.8913,216.8036,216.8718,2934.0
2024-02-23 13:40:00,222.62,222.62,222.34,222.34,3530.0,216.8328,216.8328,216.5601,216.5601,3530.0
2024-02-23 13:45:00,222.31,222.34,222.0,222.0,6301.0,216.5309,216.5601,216.229,216.229,6301.0
2024-02-23 13:50:00,222.02,222.06,221.95,221.97,4355.0,216.2484,216.2874,216.1803,216.1997,4355.0
2024-02-23 13:55:00,222.02,222.06,221.94,221.97,4221.0,216.2484,216.2874,216.1705,216.1997,4221.0
2024-02-23 14:00:00,222.05,222.14,221.75,221.75,7628.0,216.2777,216.3653,215.9855,215.9855,7628.0
2024-02-23 14:05:00,221.71,221.85,221.6,221.6,12581.0,215.9465,216.0829,215.8394,215.8394,12581.0
2024-02-23 14:10:00,221.62,221.67,221.32,221.32,15282.0,215.8588,215.9075,215.5666,215.5666,15282.0
2024-02-23 14:15:00,221.33,221.43,220.86,220.93,17188.0,215.5764,215.6738,215.1186,215.1868,17188.0
2024-02-23 14:20:00,220.93,220.95,220.41,220.51,18914.0,215.1868,215.2062,214.6803,214.7777,18914.0
2024-02-23 14:25:00,220.49,220.57,220.11,220.36,13137.0,214.7582,214.8361,214.3881,214.6316,13137.0
2024-02-23 14:30:00,220.33,220.45,220.2,220.39,25933.0,214.6024,214.7192,214.4757,214.6608,25933.0
2024-02-23 14:35:00,220.4,220.46,219.99,220.05,10594.0,214.6705,214.729,214.2712,214.3296,10594.0
2024-02-23 14:40:00,220.03,220.19,219.99,220.01,11904.0,214.3102,214.466,214.2712,214.2907,11904.0
2024-02-23 14:45:00,220.02,220.13,219.87,219.99,9608.0,214.3004,214.4076,214.1543,214.2712,9608.0
2024-02-23 14:50:00,219.94,220.04,219.85,219.99,45620.0,214.2225,214.3199,214.1348,214.2712,45620.0
2024-02-23 14:55:00,219.99,220.1,219.86,219.95,18887.0,214.2712,214.3783,214.1446,214.2322,18887.0
2024-02-23 15:00:00,220.03,220.17,220.0,220.0,13420.0,214.3102,214.4465,214.2809,214.2809,13420.0
2024-02-23 15:05:00,220.08,220.16,219.98,220.03,11779.0,214.3589,214.4368,214.2615,214.3102,11779.0
2024-02-23 15:10:00,220.05,220.48,219.98,220.48,17779.0,214.3296,214.7485,214.2615,214.7485,17779.0
2024-02-23 15:15:00,220.5,220.54,220.0,220.02,13526.0,214.7679,214.8069,214.2809,214.3004,13526.0
2024-02-23 15:20:00,220.0,220.25,220.0,220.19,14336.0,214.2809,214.5244,214.2809,214.466,14336.0
2024-02-23 15:25:00,220.27,220.36,220.0,220.0,18121.0,214.5439,214.6316,214.2809,214.2809,18121.0
2024-02-23 15:30:00,220.06,220.5,220.06,220.46,13932.0,214.3394,214.7679,214.3394,214.729,13932.0
2024-02-23 15:35:00,220.4,220.47,219.98,220.0,34393.0,214.6705,214.7387,214.2615,214.2809,34393.0
2024-02-23 15:40:00,220.0,220.09,219.84,219.93,19659.0,214.2809,214.3686,214.1251,214.2128,19659.0
2024-02-23 15:45:00,219.94,220.06,219.79,220.05,22608.0,214.2225,214.3394,214.0764,214.3296,22608.0
2024-02-23 15:50:00,220.07,220.12,219.57,220.09,68205.0,214.3491,214.3978,213.8621,214.3686,68205.0
2024-02-23 15:55:00,220.08,221.04,220.08,220.92,156963.0,214.3589,215.2939,214.3589,215.177,156963.0
2024-02-26 09:30:00,221.05,221.58,221.04,221.58,14000.0,215.3036,215.8199,215.2939,215.8199,14000.0
2024-02-26 09:35:00,222.18,222.18,221.79,221.86,1000.0,216.4043,216.4043,216.0244,216.0926,1000.0
2024-02-26 09:40:00,221.72,221.9,221.43,221.57,4174.0,215.9562,216.1316,215.6738,215.8101,4174.0
2024-02-26 09:45:00,221.49,221.49,220.88,220.88,6019.0,215.7322,215.7322,215.1381,215.1381,6019.0
2024-02-26 09:50:00,220.91,221.46,220.87,221.04,6997.0,215.1673,215.703,215.1283,215.2939,6997.0
2024-02-26 09:55:00,221.1,221.11,220.65,221.11,7031.0,215.3523,215.3621,214.914,215.3621,7031.0
2024-02-26 10:00:00,221.27,221.27,220.12,220.13,13745.0,215.5179,215.5179,214.3978,214.4076,13745.0
2024-02-26 10:05:00,220.05,220.34,220.02,220.22,5343.0,214.3296,214.6121,214.3004,214.4952,5343.0
2024-02-26 10:10:00,220.22,220.43,219.9,219.92,5157.0,214.4952,214.6998,214.1835,214.203,5157.0
2024-02-26 10:15:00,220.01,220.03,219.31,219.65,5931.0,214.2907,214.3102,213.6089,213.94,5931.0
2024-02-26 10:20:00,219.66,220.16,219.52,220.03,5250.0,213.9498,214.4368,213.8134,214.3102,5250.0
2024-02-26 10:25:00,219.99,220.08,219.84,219.99,4295.0,214.2712,214.3589,214.1251,214.2712,4295.0
2024-02-26 10:30:00,220.04,220.04,219.92,219.98,1100.0,214.3199,214.3199,214.203,214.2615,1100.0
2024-02-26 10:35:00,219.89,219.95,219.79,219.85,4725.0,214.1738,214.2322,214.0764,214.1348,4725.0
2024-02-26 10:40:00,219.92,219.98,219.75,219.8,6777.0,214.203,214.2615,214.0374,214.0861,6777.0
2024-02-26 10:45:00,219.87,219.87,219.74,219.75,2272.0,214.1543,214.1543,214.0277,214.0374,2272.0
2024-02-26 10:50:00,219.75,219.95,219.62,219.9,7441.0,214.0374,214.2322,213.9108,214.1835,7441.0
2024-02-26 10:55:00,219.89,220.08,219.85,219.98,4160.0,214.1738,214.3589,214.1348,214.2615,4160.0
2024-02-26 11:00:00,219.99,220.08,219.85,219.86,5657.0,214.2712,214.3589,214.1348,214.1446,5657.0
2024-02-26 11:05:00,219.86,219.86,219.45,219.64,4625.0,214.1446,214.1446,213.7452,213.9303,4625.0
2024-02-26 11:10:00,219.57,219.66,219.47,219.63,3981.0,213.8621,213.9498,213.7647,213.9206,3981.0
2024-02-26 11:15:00,219.7,219.79,219.57,219.59,8609.0,213.9887,214.0764,213.8621,213.8816,8609.0
2024-02-26 11:20:00,219.67,219.73,219.59,219.68,5401.0,213.9595,214.018,213.8816,213.9693,5401.0
2024-02-26 11:25:00,219.64,219.76,219.58,219.76,4783.0,213.9303,214.0472,213.8719,214.0472,4783.0
2024-02-26 11:30:00,219.78,219.91,219.65,219.65,8417.0,214.0667,214.1933,213.94,213.94,8417.0
2024-02-26 11:35:00,219.65,219.76,219.54,219.65,10401.0,213.94,214.0472,213.8329,213.94,10401.0
2024-02-26 11:40:00,219.64,219.72,219.57,219.64,2114.0,213.9303,214.0082,213.8621,213.9303,2114.0
2024-02-26 11:45:00,219.64,220.28,219.63,220.17,80008.0,213.9303,214.5537,213.9206,214.4465,80008.0
2024-02-26 11:50:00,220.17,220.17,219.95,220.04,4040.0,214.4465,214.4465,214.2322,214.3199,4040.0
2024-02-26 11:55:00,220.0,220.11,219.99,219.99,3674.0,214.2809,214.3881,214.2712,214.2712,3674.0
2024-02-26 12:00:00,219.99,220.04,219.89,219.93,5779.0,214.2712,214.3199,214.1738,214.2128,5779.0
2024-02-26 12:05:00,220.01,220.03,219.82,219.82,4340.0,214.2907,214.3102,214.1056,214.1056,4340.0
2024-02-26 12:10:00,219.82,220.04,219.79,219.93,4049.0,214.1056,214.3199,214.0764,214.2128,4049.0
2024-02-26 12:15:00,219.92,220.05,219.89,220.02,4448.0,214.203,214.3296,214.1738,214.3004,4448.0
2024-02-26 12:20:00,220.01,220.08,219.94,220.03,3471.0,214.2907,214.3589,214.2225,214.3102,3471.0
2024-02-26 12:25:00,220.03,220.21,220.02,220.02,2655.0,214.3102,214.4855,214.3004,214.3004,2655.0
2024-02-26 12:30:00,220.01,220.03,219.85,219.92,2116.0,214.2907,214.3102,214.1348,214.203,2116.0
2024-02-26 12:35:00,219.89,219.94,219.84,219.84,1700.0,214.1738,214.2225,214.1251,214.1251,1700.0
2024-02-26 12:40:00,219.84,219.93,219.79,219.9,2058.0,214.1251,214.2128,214.0764,214.1835,2058.0
2024-02-26 12:45:00,219.89,219.99,219.89,219.96,4790.0,214.1738,214.2712,214.1738,214.242,4790.0
2024-02-26 12:50:00,219.91,219.91,219.73,219.74,5557.0,214.1933,214.1933,214.018,214.0277,5557.0
2024-02-26 12:55:00,219.8,219.81,219.64,219.64,1955.0,214.0861,214.0959,213.9303,213.9303,1955.0
2024-02-26 13:00:00,219.72,219.72,219.59,219.59,1961.0,214.0082,214.0082,213.8816,213.8816,1961.0
2024-02-26 13:05:00,219.65,219.73,219.65,219.71,1378.0,213.94,214.018,213.94,213.9985,1378.0
2024-02-26 13:10:00,219.7,219.9,219.7,219.87,3688.0,213.9887,214.1835,213.9887,214.1543,3688.0
2024-02-26 13:15:00,219.87,219.92,219.7,219.7,7346.0,214.1543,214.203,213.9887,213.9887,7346.0
2024-02-26 13:20:00,219.78,219.78,219.6,219.64,4084.0,214.0667,214.0667,213.8913,213.9303,4084.0
2024-02-26 13:25:00,219.54,219.54,219.4,219.44,6412.0,213.8329,213.8329,213.6965,213.7355,6412.0
2024-02-26 13:30:00,219.44,219.44,219.21,219.21,2481.0,213.7355,213.7355,213.5115,213.5115,2481.0
2024-02-26 13:35:00,219.27,219.28,219.11,219.11,17325.0,213.5699,213.5797,213.4141,213.4141,17325.0
2024-02-26 13:40:00,219.23,219.32,219.14,219.14,5257.0,213.531,213.6186,213.4433,213.4433,5257.0
2024-02-26 13:45:00,219.13,219.21,219.09,219.2,3690.0,213.4336,213.5115,213.3946,213.5017,3690.0
2024-02-26 13:50:00,219.11,219.24,219.09,219.22,2316.0,213.4141,213.5407,213.3946,213.5212,2316.0
2024-02-26 13:55:00,219.21,219.28,219.16,219.26,2305.0,213.5115,213.5797,213.4628,213.5602,2305.0
2024-02-26 14:00:00,219.27,219.4,219.27,219.39,1000.0,213.5699,213.6965,213.5699,213.6868,1000.0
2024-02-26 14:05:00,219.42,219.57,219.42,219.49,3115.0,213.716,213.8621,213.716,213.7842,3115.0
2024-02-26 14:10:00,219.52,219.53,219.4,219.44,3348.0,213.8134,213.8232,213.6965,213.7355,3348.0
2024-02-26 14:15:00,219.45,219.71,219.36,219.71,2685.0,213.7452,213.9985,213.6576,213.9985,2685.0
2024-02-26 14:20:00,219.72,219.72,219.64,219.7,1642.0,214.0082,214.0082,213.9303,213.9887,1642.0
2024-02-26 14:25:00,219.65,219.88,219.65,219.88,1820.0,213.94,214.1641,213.94,214.1641,1820.0
2024-02-26 14:30:00,219.88,220.04,219.86,219.98,3897.0,214.1641,214.3199,214.1446,214.2615,3897.0
2024-02-26 14:35:00,220.03,220.03,219.75,219.77,6657.0,214.3102,214.3102,214.0374,214.0569,6657.0
2024-02-26 14:40:00,219.81,219.81,219.62,219.71,3583.0,214.0959,214.0959,213.9108,213.9985,3583.0
2024-02-26 14:45:00,219.68,219.89,219.65,219.89,3018.0,213.9693,214.1738,213.94,214.1738,3018.0
2024-02-26 14:50:00,219.92,220.08,219.92,220.06,4557.0,214.203,214.3589,214.203,214.3394,4557.0
2024-02-26 14:55:00,220.08,220.11,219.99,220.11,3766.0,214.3589,214.3881,214.2712,214.3881,3766.0
2024-02-26 15:00:00,220.09,220.4,220.09,220.37,4637.0,214.3686,214.6705,214.3686,214.6413,4637.0
2024-02-26 15:05:00,220.43,220.55,220.34,220.55,5252.0,214.6998,214.8166,214.6121,214.8166,5252.0
2024-02-26 15:10:00,220.6,220.64,220.42,220.43,13549.0,214.8653,214.9043,214.69,214.6998,13549.0
2024-02-26 15:15:00,220.44,220.56,220.37,220.42,7451.0,214.7095,214.8264,214.6413,214.69,7451.0
2024-02-26 15:20:00,220.46,220.46,220.33,220.42,3141.0,214.729,214.729,214.6024,214.69,3141.0
2024-02-26 15:25:00,220.51,220.52,220.4,220.45,3622.0,214.7777,214.7874,214.6705,214.7192,3622.0
2024-02-26 15:30:00,220.43,220.48,220.26,220.31,4111.0,214.6998,214.7485,214.5342,214.5829,4111.0
2024-02-26 15:35:00,220.23,220.35,220.11,220.27,13160.0,214.505,214.6218,214.3881,214.5439,13160.0
2024-02-26 15:40:00,220.17,220.4,220.08,220.4,4023.0,214.4465,214.6705,214.3589,214.6705,4023.0
2024-02-26 15:45:00,220.41,220.51,220.2,220.3,6854.0,214.6803,214.7777,214.4757,214.5731,6854.0
2024-02-26 15:50:00,220.4,220.4,220.18,220.25,11710.0,214.6705,214.6705,214.4563,214.5244,11710.0
2024-02-26 15:55:00,220.23,220.3,219.99,220.09,30001.0,214.505,214.5731,214.2712,214.3686,30001.0
2024-02-27 09:30:00,219.31,220.44,219.31,219.83,17643.0,213.6089,214.7095,213.6089,214.1154,17643.0
2024-02-27 09:35:00,219.82,220.03,219.6,219.97,6426.0,214.1056,214.3102,213.8913,214.2517,6426.0
2024-02-27 09:40:00,219.84,220.22,219.84,220.06,3844.0,214.1251,214.4952,214.1251,214.3394,3844.0
2024-02-27 09:45:00,220.15,220.15,219.6,219.72,8436.0,214.427,214.427,213.8913,214.0082,8436.0
2024-02-27 09:50:00,219.6,219.71,219.4,219.52,6059.0,213.8913,213.9985,213.6965,213.8134,6059.0
2024-02-27 09:55:00,219.67,219.72,219.44,219.63,9211.0,213.9595,214.0082,213.7355,213.9206,9211.0
2024-02-27 10:00:00,219.72,219.88,219.5,219.61,10909.0,214.0082,214.1641,213.7939,213.9011,10909.0
2024-02-27 10:05:00,219.63,219.79,219.5,219.6,5914.0,213.9206,214.0764,213.7939,213.8913,5914.0
2024-02-27 10:10:00,219.65,219.69,219.42,219.47,3736.0,213.94,213.979,213.716,213.7647,3736.0
2024-02-27 10:15:00,219.52,219.87,219.48,219.78,5051.0,213.8134,214.1543,213.7745,214.0667,5051.0
2024-02-27 10:20:00,219.74,219.91,219.65,219.75,4676.0,214.0277,214.1933,213.94,214.0374,4676.0
2024-02-27 10:25:00,219.8,220.02,219.8,220.02,4931.0,214.0861,214.3004,214.0861,214.3004,4931.0
2024-02-27 10:30:00,219.99,220.02,219.72,219.83,6576.0,214.2712,214.3004,214.0082,214.1154,6576.0
2024-02-27 10:35:00,219.76,219.78,219.56,219.69,17573.0,214.0472,214.0667,213.8524,213.979,17573.0
2024-02-27 10:40:00,219.7,219.85,219.62,219.85,6039.0,213.9887,214.1348,213.9108,214.1348,6039.0
2024-02-27 10:45:00,219.87,219.94,219.7,219.77,5534.0,214.1543,214.2225,213.9887,214.0569,5534.0
2024-02-27 10:50:00,219.81,219.86,219.72,219.77,2991.0,214.0959,214.1446,214.0082,214.0569,2991.0
2024-02-27 10:55:00,219.84,219.88,219.7,219.75,7177.0,214.1251,214.1641,213.9887,214.0374,7177.0
2024-02-27 11:00:00,219.8,219.98,219.73,219.93,5727.0,214.0861,214.2615,214.018,214.2128,5727.0
2024-02-27 11:05:00,219.93,220.17,219.9,220.11,1959.0,214.2128,214.4465,214.1835,214.3881,1959.0
2024-02-27 11:10:00,220.11,220.35,220.09,220.31,6236.0,214.3881,214.6218,214.3686,214.5829,6236.0
2024-02-27 11:15:00,220.28,220.28,220.16,220.24,4864.0,214.5537,214.5537,214.4368,214.5147,4864.0
2024-02-27 11:20:00,220.31,220.35,220.25,220.27,4606.0,214.5829,214.6218,214.5244,214.5439,4606.0
2024-02-27 11:25:00,220.29,220.33,220.16,220.33,6899.0,214.5634,214.6024,214.4368,214.6024,6899.0
2024-02-27 11:30:00,220.41,220.46,220.33,220.36,3121.0,214.6803,214.729,214.6024,214.6316,3121.0
2024-02-27 11:35:00,220.33,220.41,220.21,220.29,4259.0,214.6024,214.6803,214.4855,214.5634,4259.0
2024-02-27 11:40:00,220.23,220.25,220.19,220.25,1892.0,214.505,214.5244,214.466,214.5244,1892.0
2024-02-27 11:45:00,220.28,220.28,220.16,220.24,2616.0,214.5537,214.5537,214.4368,214.5147,2616.0
2024-02-27 11:50:00,220.23,220.35,220.19,220.34,2363.0,214.505,214.6218,214.466,214.6121,2363.0
2024-02-27 11:55:00,220.34,220.44,220.34,220.41,3167.0,214.6121,214.7095,214.6121,214.6803,3167.0
2024-02-27 12:00:00,220.43,220.48,220.29,220.37,3961.0,214.6998,214.7485,214.5634,214.6413,3961.0
2024-02-27 12:05:00,220.34,220.37,220.3,220.3,3730.0,214.6121,214.6413,214.5731,214.5731,3730.0
2024-02-27 12:10:00,220.34,220.36,220.27,220.36,4207.0,214.6121,214.6316,214.5439,214.6316,4207.0
2024-02-27 12:15:00,220.35,220.63,220.34,220.63,5287.0,214.6218,214.8946,214.6121,214.8946,5287.0
2024-02-27 12:20:00,220.64,220.7,220.57,220.65,4112.0,214.9043,214.9627,214.8361,214.914,4112.0
2024-02-27 12:25:00,220.61,220.62,220.42,220.46,4630.0,214.8751,214.8848,214.69,214.729,4630.0
2024-02-27 12:30:00,220.45,220.61,220.44,220.57,2903.0,214.7192,214.8751,214.7095,214.8361,2903.0
2024-02-27 12:35:00,220.61,220.66,220.5,220.59,4248.0,214.8751,214.9238,214.7679,214.8556,4248.0
2024-02-27 12:40:00,220.65,220.67,220.6,220.6,2330.0,214.914,214.9335,214.8653,214.8653,2330.0
2024-02-27 12:45:00,220.6,220.86,220.6,220.86,3395.0,214.8653,215.1186,214.8653,215.1186,3395.0
2024-02-27 12:50:00,220.81,220.95,220.74,220.92,2936.0,215.0699,215.2062,215.0017,215.177,2936.0
2024-02-27 12:55:00,220.96,221.07,220.83,220.91,12460.0,215.216,215.3231,215.0894,215.1673,12460.0
2024-02-27 13:00:00,220.91,220.91,220.84,220.88,900.0,215.1673,215.1673,215.0991,215.1381,900.0
2024-02-27 13:05:00,220.89,220.91,220.79,220.86,2427.0,215.1478,215.1673,215.0504,215.1186,2427.0
2024-02-27 13:10:00,220.91,220.96,220.8,220.81,3334.0,215.1673,215.216,215.0601,215.0699,3334.0
2024-02-27 13:15:00,220.77,220.78,220.7,220.77,3049.0,215.0309,215.0407,214.9627,215.0309,3049.0
2024-02-27 13:20:00,220.77,220.82,220.76,220.82,1716.0,215.0309,215.0796,215.0212,215.0796,1716.0
2024-02-27 13:25:00,220.85,220.9,220.78,220.78,3479.0,215.1088,215.1575,215.0407,215.0407,3479.0
2024-02-27 13:30:00,220.83,220.83,220.7,220.71,3803.0,215.0894,215.0894,214.9627,214.9725,3803.0
2024-02-27 13:35:00,220.75,220.9,220.72,220.9,2604.0,215.0114,215.1575,214.9822,215.1575,2604.0
2024-02-27 13:40:00,220.9,220.96,220.85,220.92,4744.0,215.1575,215.216,215.1088,215.177,4744.0
2024-02-27 13:45:00,220.89,220.95,220.86,220.95,5383.0,215.1478,215.2062,215.1186,215.2062,5383.0
2024-02-27 13:50:00,220.94,220.98,220.89,220.95,5152.0,215.1965,215.2355,215.1478,215.2062,5152.0
2024-02-27 13:55:00,220.95,220.98,220.78,220.85,9505.0,215.2062,215.2355,215.0407,215.1088,9505.0
2024-02-27 14:00:00,220.82,220.82,220.67,220.68,4424.0,215.0796,215.0796,214.9335,214.9433,4424.0
2024-02-27 14:05:00,220.67,220.77,220.59,220.77,2985.0,214.9335,215.0309,214.8556,215.0309,2985.0
2024-02-27 14:10:00,220.78,220.94,220.78,220.93,2420.0,215.0407,215.1965,215.0407,215.1868,2420.0
2024-02-27 14:15:00,220.93,221.05,220.89,221.0,4326.0,215.1868,215.3036,215.1478,215.2549,4326.0
2024-02-27 14:20:00,221.0,221.04,220.86,221.04,7555.0,215.2549,215.2939,215.1186,215.2939,7555.0
2024-02-27 14:25:00,221.02,221.06,220.92,221.01,7504.0,215.2744,215.3134,215.177,215.2647,7504.0
2024-02-27 14:30:00,220.99,221.06,220.95,220.97,3845.0,215.2452,215.3134,215.2062,215.2257,3845.0
2024-02-27 14:35:00,220.96,220.96,220.83,220.83,3060.0,215.216,215.216,215.0894,215.0894,3060.0
2024-02-27 14:40:00,220.81,220.85,220.74,220.77,3968.0,215.0699,215.1088,215.0017,215.0309,3968.0
2024-02-27 14:45:00,220.75,220.86,220.71,220.77,8049.0,215.0114,215.1186,214.9725,215.0309,8049.0
2024-02-27 14:50:00,220.77,220.96,220.7,220.96,3866.0,215.0309,215.216,214.9627,215.216,3866.0
2024-02-27 14:55:00,220.99,221.06,220.97,221.02,6852.0,215.2452,215.3134,215.2257,215.2744,6852.0
2024-02-27 15:00:00,221.04,221.21,221.04,221.17,5898.0,215.2939,215.4595,215.2939,215.4205,5898.0
2024-02-27 15:05:00,221.14,221.2,221.12,221.14,6746.0,215.3913,215.4497,215.3718,215.3913,6746.0
2024-02-27 15:10:00,221.17,221.2,220.96,220.96,8749.0,215.4205,215.4497,215.216,215.216,8749.0
2024-02-27 15:15:00,220.96,220.98,220.92,220.97,3106.0,215.216,215.2355,215.177,215.2257,3106.0
2024-02-27 15:20:00,220.98,221.14,220.97,221.14,4978.0,215.2355,215.3913,215.2257,215.3913,4978.0
2024-02-27 15:25:00,221.15,221.16,220.99,220.99,8041.0,215.401,215.4108,215.2452,215.2452,8041.0
2024-02-27 15:30:00,220.99,221.14,220.88,221.13,5021.0,215.2452,215.3913,215.1381,215.3816,5021.0
2024-02-27 15:35:00,221.11,221.19,221.02,221.16,8066.0,215.3621,215.44,215.2744,215.4108,8066.0
2024-02-27 15:40:00,221.13,221.52,221.1,221.48,10016.0,215.3816,215.7614,215.3523,215.7225,10016.0
2024-02-27 15:45:00,221.45,221.79,221.43,221.78,12648.0,215.6933,216.0244,215.6738,216.0147,12648.0
2024-02-27 15:50:00,221.76,221.76,221.46,221.53,37756.0,215.9952,215.9952,215.703,215.7712,37756.0
2024-02-27 15:55:00,221.58,221.99,221.56,221.88,69295.0,215.8199,216.2192,215.8004,216.1121,69295.0
2024-02-28 09:30:00,221.96,222.0,220.09,220.75,22953.0,216.19,216.229,214.3686,215.0114,22953.0
2024-02-28 09:35:00,220.58,221.01,220.47,220.78,6018.0,214.8459,215.2647,214.7387,215.0407,6018.0
2024-02-28 09:40:00,220.73,220.93,220.5,220.85,3707.0,214.992,215.1868,214.7679,215.1088,3707.0
2024-02-28 09:45:00,220.86,220.99,220.55,220.61,8331.0,215.1186,215.2452,214.8166,214.8751,8331.0
2024-02-28 09:50:00,220.59,220.64,220.1,220.3,11186.0,214.8556,214.9043,214.3783,214.5731,11186.0
2024-02-28 09:55:00,220.26,220.55,220.25,220.55,5968.0,214.5342,214.8166,214.5244,214.8166,5968.0
2024-02-28 10:00:00,220.55,220.95,220.55,220.83,6649.0,214.8166,215.2062,214.8166,215.0894,6649.0
2024-02-28 10:05:00,220.84,221.22,220.84,221.22,15024.0,215.0991,215.4692,215.0991,215.4692,15024.0
2024-02-28 10:10:00,221.09,221.3,220.98,221.15,5192.0,215.3426,215.5471,215.2355,215.401,5192.0
2024-02-28 10:15:00,221.2,221.39,221.2,221.26,2559.0,215.4497,215.6348,215.4497,215.5082,2559.0
2024-02-28 10:20:00,221.31,221.39,221.24,221.33,3971.0,215.5569,215.6348,215.4887,215.5764,3971.0
2024-02-28 10:25:00,221.24,221.24,221.03,221.2,2909.0,215.4887,215.4887,215.2842,215.4497,2909.0
2024-02-28 10:30:00,221.32,221.32,221.17,221.17,786.0,215.5666,215.5666,215.4205,215.4205,786.0
2024-02-28 10:35:00,221.2,221.35,221.16,221.26,5303.0,215.4497,215.5958,215.4108,215.5082,5303.0
2024-02-28 10:40:00,221.33,221.33,221.1,221.11,2710.0,215.5764,215.5764,215.3523,215.3621,2710.0
2024-02-28 10:45:00,221.09,221.24,220.98,221.24,3957.0,215.3426,215.4887,215.2355,215.4887,3957.0
2024-02-28 10:50:00,221.31,221.31,221.02,221.21,6126.0,215.5569,215.5569,215.2744,215.4595,6126.0
2024-02-28 10:55:00,221.21,221.23,221.15,221.2,2839.0,215.4595,215.479,215.401,215.4497,2839.0
2024-02-28 11:00:00,221.24,221.26,221.1,221.19,2400.0,215.4887,215.5082,215.3523,215.44,2400.0
2024-02-28 11:05:00,221.22,221.27,220.99,220.99,5009.0,215.4692,215.5179,215.2452,215.2452,5009.0
2024-02-28 11:10:00,221.01,221.15,220.99,221.06,2715.0,215.2647,215.401,215.2452,215.3134,2715.0
2024-02-28 11:15:00,221.06,221.06,220.88,220.92,5315.0,215.3134,215.3134,215.1381,215.177,5315.0
2024-02-28 11:20:00,220.87,220.89,220.67,220.69,3921.0,215.1283,215.1478,214.9335,214.953,3921.0
2024-02-28 11:25:00,220.69,220.69,220.55,220.59,2841.0,214.953,214.953,214.8166,214.8556,2841.0
2024-02-28 11:30:00,220.6,220.65,220.47,220.56,4522.0,214.8653,214.914,214.7387,214.8264,4522.0
2024-02-28 11:35:00,220.58,220.75,220.58,220.66,3415.0,214.8459,215.0114,214.8459,214.9238,3415.0
2024-02-28 11:40:00,220.66,220.71,220.56,220.62,3543.0,214.9238,214.9725,214.8264,214.8848,3543.0
2024-02-28 11:45:00,220.67,220.85,220.65,220.84,10291.0,214.9335,215.1088,214.914,215.0991,10291.0
2024-02-28 11:50:00,220.78,220.83,220.7,220.74,2764.0,215.0407,215.0894,214.9627,215.0017,2764.0
2024-02-28 11:55:00,220.79,220.85,220.75,220.78,1700.0,215.0504,215.1088,215.0114,215.0407,1700.0
2024-02-28 12:00:00,220.85,221.05,220.84,221.01,2760.0,215.1088,215.3036,215.0991,215.2647,2760.0
2024-02-28 12:05:00,221.07,221.07,220.8,220.8,1500.0,215.3231,215.3231,215.0601,215.0601,1500.0
2024-02-28 12:10:00,220.77,220.82,220.66,220.66,2400.0,215.0309,215.0796,214.9238,214.9238,2400.0
2024-02-28 12:15:00,220.6,220.6,220.36,220.4,4511.0,214.8653,214.8653,214.6316,214.6705,4511.0
2024-02-28 12:20:00,220.4,220.4,220.25,220.27,3298.0,214.6705,214.6705,214.5244,214.5439,3298.0
2024-02-28 12:25:00,220.24,220.24,220.15,220.21,3520.0,214.5147,214.5147,214.427,214.4855,3520.0
2024-02-28 12:30:00,220.25,220.47,220.24,220.41,4655.0,214.5244,214.7387,214.5147,214.6803,4655.0
2024-02-28 12:35:00,220.36,220.47,220.35,220.44,1543.0,214.6316,214.7387,214.6218,214.7095,1543.0
2024-02-28 12:40:00,220.44,220.56,220.36,220.5,3772.0,214.7095,214.8264,214.6316,214.7679,3772.0
2024-02-28 12:45:00,220.6,220.64,220.5,220.59,3266.0,214.8653,214.9043,214.7679,214.8556,3266.0
2024-02-28 12:50:00,220.63,220.7,220.57,220.57,4349.0,214.8946,214.9627,214.8361,214.8361,4349.0
2024-02-28 12:55:00,220.61,220.62,220.56,220.59,2150.0,214.8751,214.8848,214.8264,214.8556,2150.0
2024-02-28 13:00:00,220.56,220.64,220.56,220.62,2540.0,214.8264,214.9043,214.8264,214.8848,2540.0
2024-02-28 13:05:00,220.6,220.64,220.48,220.5,1922.0,214.8653,214.9043,214.7485,214.7679,1922.0
2024-02-28 13:10:00,220.5,220.58,220.48,220.58,3435.0,214.7679,214.8459,214.7485,214.8459,3435.0
2024-02-28 13:15:00,220.63,220.63,220.56,220.58,2407.0,214.8946,214.8946,214.8264,214.8459,2407.0
2024-02-28 13:20:00,220.53,220.66,220.5,220.66,1332.0,214.7972,214.9238,214.7679,214.9238,1332.0
2024-02-28 13:25:00,220.67,220.72,220.63,220.72,1729.0,214.9335,214.9822,214.8946,214.9822,1729.0
2024-02-28 13:30:00,220.72,220.88,220.7,220.76,3825.0,214.9822,215.1381,214.9627,215.0212,3825.0
2024-02-28 13:35:00,220.77,220.82,220.76,220.82,2680.0,215.0309,215.0796,215.0212,215.0796,2680.0
2024-02-28 13:40:00,220.81,220.81,220.68,220.73,1986.0,215.0699,215.0699,214.9433,214.992,1986.0
2024-02-28 13:45:00,220.67,220.82,220.64,220.81,1739.0,214.9335,215.0796,214.9043,215.0699,1739.0
2024-02-28 13:50:00,220.81,220.9,220.8,220.87,2632.0,215.0699,215.1575,215.0601,215.1283,2632.0
2024-02-28 13:55:00,220.85,220.91,220.8,220.85,1238.0,215.1088,215.1673,215.0601,215.1088,1238.0
2024-02-28 14:00:00,220.84,220.85,220.77,220.85,4126.0,215.0991,215.1088,215.0309,215.1088,4126.0
2024-02-28 14:05:00,220.83,220.91,220.6,220.8,6272.0,215.0894,215.1673,214.8653,215.0601,6272.0
2024-02-28 14:10:00,220.78,220.78,220.47,220.51,3128.0,215.0407,215.0407,214.7387,214.7777,3128.0
2024-02-28 14:15:00,220.45,220.72,220.44,220.67,5060.0,214.7192,214.9822,214.7095,214.9335,5060.0
2024-02-28 14:20:00,220.71,220.96,220.71,220.81,2166.0,214.9725,215.216,214.9725,215.0699,2166.0
2024-02-28 14:25:00,220.82,220.94,220.75,220.75,2600.0,215.0796,215.1965,215.0114,215.0114,2600.0
2024-02-28 14:30:00,220.74,220.87,220.69,220.8,3166.0,215.0017,215.1283,214.953,215.0601,3166.0
2024-02-28 14:35:00,220.76,220.87,220.69,220.87,4494.0,215.0212,215.1283,214.953,215.1283,4494.0
2024-02-28 14:40:00,220.84,220.85,220.75,220.76,3521.0,215.0991,215.1088,215.0114,215.0212,3521.0
2024-02-28 14:45:00,220.75,220.85,220.75,220.83,3269.0,215.0114,215.1088,215.0114,215.0894,3269.0
2024-02-28 14:50:00,220.82,220.86,220.76,220.83,4249.0,215.0796,215.1186,215.0212,215.0894,4249.0
2024-02-28 14:55:00,220.84,220.99,220.81,220.94,7195.0,215.0991,215.2452,215.0699,215.1965,7195.0
2024-02-28 15:00:00,220.94,221.08,220.94,221.02,3793.0,215.1965,215.3329,215.1965,215.2744,3793.0
2024-02-28 15:05:00,220.99,221.0,220.78,220.83,4957.0,215.2452,215.2549,215.0407,215.0894,4957.0
2024-02-28 15:10:00,220.85,220.88,220.77,220.77,3007.0,215.1088,215.1381,215.0309,215.0309,3007.0
2024-02-28 15:15:00,220.77,220.81,220.69,220.71,3064.0,215.0309,215.0699,214.953,214.9725,3064.0
2024-02-28 15:20:00,220.72,220.76,220.51,220.55,4130.0,214.9822,215.0212,214.7777,214.8166,4130.0
2024-02-28 15:25:00,220.56,220.59,220.47,220.56,6703.0,214.8264,214.8556,214.7387,214.8264,6703.0
2024-02-28 15:30:00,220.53,220.67,220.53,220.66,5087.0,214.7972,214.9335,214.7972,214.9238,5087.0
2024-02-28 15:35:00,220.66,220.76,220.66,220.73,5815.0,214.9238,215.0212,214.9238,214.992,5815.0
2024-02-28 15:40:00,220.76,220.76,220.62,220.64,9525.0,215.0212,215.0212,214.8848,214.9043,9525.0
2024-02-28 15:45:00,220.63,220.63,220.44,220.55,14621.0,214.8946,214.8946,214.7095,214.8166,14621.0
2024-02-28 15:50:00,220.58,220.58,220.22,220.43,15101.0,214.8459,214.8459,214.4952,214.6998,15101.0
2024-02-28 15:55:00,220.44,220.51,220.28,220.42,52832.0,214.7095,214.7777,214.5537,214.69,52832.0
2024-02-29 09:30:00,220.9,221.3,219.86,220.31,19398.0,215.1575,215.5471,214.1446,214.5829,19398.0
2024-02-29 09:35:00,220.34,220.35,220.33,220.35,615.0,214.6121,214.6218,214.6024,214.6218,615.0
2024-02-29 09:40:00,220.18,220.46,219.88,219.88,3622.0,214.4563,214.729,214.1641,214.1641,3622.0
2024-02-29 09:45:00,219.8,220.14,219.68,219.69,2826.0,214.0861,214.4173,213.9693,213.979,2826.0
2024-02-29 09:50:00,219.78,219.84,219.55,219.56,4415.0,214.0667,214.1251,213.8426,213.8524,4415.0
2024-02-29 09:55:00,219.56,220.0,219.52,220.0,3981.0,213.8524,214.2809,213.8134,214.2809,3981.0
2024-02-29 10:00:00,220.06,220.09,219.25,219.39,6365.0,214.3394,214.3686,213.5504,213.6868,6365.0
2024-02-29 10:05:00,219.27,219.27,219.03,219.13,2235.0,213.5699,213.5699,213.3362,213.4336,2235.0
2024-02-29 10:10:00,219.21,219.26,218.45,218.66,15743.0,213.5115,213.5602,212.7712,212.9758,15743.0
2024-02-29 10:15:00,218.66,218.66,218.44,218.53,4293.0,212.9758,212.9758,212.7615,212.8492,4293.0
2024-02-29 10:20:00,218.56,218.65,218.18,218.34,6411.0,212.8784,212.966,212.5083,212.6641,6411.0
2024-02-29 10:25:00,218.41,218.84,218.39,218.82,1700.0,212.7323,213.1511,212.7128,213.1316,1700.0
2024-02-29 10:30:00,218.69,218.76,218.45,218.47,5653.0,213.005,213.0732,212.7712,212.7907,5653.0
2024-02-29 10:35:00,218.35,218.48,218.21,218.31,4464.0,212.6738,212.8005,212.5375,212.6349,4464.0
2024-02-29 10:40:00,218.32,218.35,218.13,218.25,5315.0,212.6446,212.6738,212.4596,212.5764,5315.0
2024-02-29 10:45:00,218.23,218.23,218.06,218.22,4246.0,212.557,212.557,212.3914,212.5472,4246.0
2024-02-29 10:50:00,218.26,218.51,218.26,218.43,7372.0,212.5862,212.8297,212.5862,212.7518,7372.0
2024-02-29 10:55:00,218.4,219.01,218.4,219.01,1412.0,212.7225,213.3167,212.7225,213.3167,1412.0
2024-02-29 11:00:00,219.03,219.18,218.91,219.17,1836.0,213.3362,213.4823,213.2193,213.4725,1836.0
2024-02-29 11:05:00,219.27,219.5,219.16,219.46,4851.0,213.5699,213.7939,213.4628,213.755,4851.0
2024-02-29 11:10:00,219.46,219.52,219.22,219.33,3942.0,213.755,213.8134,213.5212,213.6284,3942.0
2024-02-29 11:15:00,219.28,219.66,219.28,219.59,2536.0,213.5797,213.9498,213.5797,213.8816,2536.0
2024-02-29 11:20:00,219.56,219.56,219.48,219.51,1958.0,213.8524,213.8524,213.7745,213.8037,1958.0
2024-02-29 11:25:00,219.48,219.6,219.45,219.45,3756.0,213.7745,213.8913,213.7452,213.7452,3756.0
2024-02-29 11:30:00,219.45,219.49,219.34,219.35,4220.0,213.7452,213.7842,213.6381,213.6478,4220.0
2024-02-29 11:35:00,219.43,219.43,218.88,218.94,7035.0,213.7258,213.7258,213.1901,213.2485,7035.0
2024-02-29 11:40:00,218.88,219.04,218.82,218.99,2069.0,213.1901,213.3459,213.1316,213.2972,2069.0
2024-02-29 11:45:00,219.01,219.01,218.87,218.92,3273.0,213.3167,213.3167,213.1803,213.229,3273.0
2024-02-29 11:50:00,219.0,219.04,218.96,219.01,3237.0,213.3069,213.3459,213.268,213.3167,3237.0
2024-02-29 11:55:00,218.96,219.17,218.92,218.93,2913.0,213.268,213.4725,213.229,213.2388,2913.0
2024-02-29 12:00:00,219.04,219.25,219.04,219.25,2245.0,213.3459,213.5504,213.3459,213.5504,2245.0
2024-02-29 12:05:00,219.27,219.46,219.06,219.09,10656.0,213.5699,213.755,213.3654,213.3946,10656.0
2024-02-29 12:10:00,219.21,219.37,219.2,219.2,7656.0,213.5115,213.6673,213.5017,213.5017,7656.0
2024-02-29 12:15:00,219.26,219.28,219.21,219.21,940.0,213.5602,213.5797,213.5115,213.5115,940.0
2024-02-29 12:20:00,219.26,219.35,219.23,219.35,3358.0,213.5602,213.6478,213.531,213.6478,3358.0
2024-02-29 12:25:00,219.45,219.66,219.38,219.66,1896.0,213.7452,213.9498,213.6771,213.9498,1896.0
2024-02-29 12:30:00,219.59,219.6,219.35,219.35,5533.0,213.8816,213.8913,213.6478,213.6478,5533.0
2024-02-29 12:35:00,219.43,219.54,219.35,219.45,1915.0,213.7258,213.8329,213.6478,213.7452,1915.0
2024-02-29 12:40:00,219.51,219.63,219.44,219.63,2429.0,213.8037,213.9206,213.7355,213.9206,2429.0
2024-02-29 12:45:00,219.57,219.73,219.57,219.7,2944.0,213.8621,214.018,213.8621,213.9887,2944.0
2024-02-29 12:50:00,219.76,219.9,219.75,219.9,1924.0,214.0472,214.1835,214.0374,214.1835,1924.0
2024-02-29 12:55:00,219.83,219.9,219.77,219.77,3719.0,214.1154,214.1835,214.0569,214.0569,3719.0
2024-02-29 13:00:00,219.77,219.9,219.74,219.82,2572.0,214.0569,214.1835,214.0277,214.1056,2572.0
2024-02-29 13:05:00,219.83,219.85,219.73,219.74,2418.0,214.1154,214.1348,214.018,214.0277,2418.0
2024-02-29 13:10:00,219.74,219.86,219.72,219.82,3235.0,214.0277,214.1446,214.0082,214.1056,3235.0
2024-02-29 13:15:00,219.84,219.84,219.71,219.76,4924.0,214.1251,214.1251,213.9985,214.0472,4924.0
2024-02-29 13:20:00,219.71,219.72,219.62,219.66,2039.0,213.9985,214.0082,213.9108,213.9498,2039.0
2024-02-29 13:25:00,219.65,219.71,219.59,219.69,2385.0,213.94,213.9985,213.8816,213.979,2385.0
2024-02-29 13:30:00,219.7,219.74,219.65,219.69,4396.0,213.9887,214.0277,213.94,213.979,4396.0
2024-02-29 13:35:00,219.7,219.76,219.62,219.62,2076.0,213.9887,214.0472,213.9108,213.9108,2076.0
2024-02-29 13:40:00,219.63,219.66,219.56,219.63,2268.0,213.9206,213.9498,213.8524,213.9206,2268.0
2024-02-29 13:45:00,219.63,219.76,219.61,219.72,3710.0,213.9206,214.0472,213.9011,214.0082,3710.0
2024-02-29 13:50:00,219.71,219.86,219.68,219.86,2676.0,213.9985,214.1446,213.9693,214.1446,2676.0
2024-02-29 13:55:00,219.84,219.84,219.69,219.81,3940.0,214.1251,214.1251,213.979,214.0959,3940.0
2024-02-29 14:00:00,219.83,219.99,219.83,219.96,4493.0,214.1154,214.2712,214.1154,214.242,4493.0
2024-02-29 14:05:00,219.97,219.98,219.7,219.74,6241.0,214.2517,214.2615,213.9887,214.0277,6241.0
2024-02-29 14:10:00,219.77,220.06,219.77,220.03,9271.0,214.0569,214.3394,214.0569,214.3102,9271.0
2024-02-29 14:15:00,220.04,220.31,220.04,220.25,12750.0,214.3199,214.5829,214.3199,214.5244,12750.0
2024-02-29 14:20:00,220.25,220.46,220.25,220.42,14828.0,214.5244,214.729,214.5244,214.69,14828.0
2024-02-29 14:25:00,220.42,220.42,220.02,220.09,10094.0,214.69,214.69,214.3004,214.3686,10094.0
2024-02-29 14:30:00,220.05,220.17,220.05,220.11,4342.0,214.3296,214.4465,214.3296,214.3881,4342.0
2024-02-29 14:35:00,220.11,220.15,220.09,220.12,3258.0,214.3881,214.427,214.3686,214.3978,3258.0
2024-02-29 14:40:00,220.11,220.18,219.89,219.89,5243.0,214.3881,214.4563,214.1738,214.1738,5243.0
2024-02-29 14:45:00,219.9,220.22,219.87,220.17,8768.0,214.1835,214.4952,214.1543,214.4465,8768.0
2024-02-29 14:50:00,220.17,220.26,220.17,220.24,13166.0,214.4465,214.5342,214.4465,214.5147,13166.0
2024-02-29 14:55:00,220.23,220.38,220.2,220.36,7608.0,214.505,214.6511,214.4757,214.6316,7608.0
2024-02-29 15:00:00,220.42,220.44,220.29,220.29,5160.0,214.69,214.7095,214.5634,214.5634,5160.0
2024-02-29 15:05:00,220.33,220.42,220.25,220.27,4109.0,214.6024,214.69,214.5244,214.5439,4109.0
2024-02-29 15:10:00,220.26,220.28,220.18,220.21,5769.0,214.5342,214.5537,214.4563,214.4855,5769.0
2024-02-29 15:15:00,220.23,220.43,220.17,220.43,4895.0,214.505,214.6998,214.4465,214.6998,4895.0
2024-02-29 15:20:00,220.39,220.6,220.39,220.59,8776.0,214.6608,214.8653,214.6608,214.8556,8776.0
2024-02-29 15:25:00,220.58,220.84,220.58,220.83,7605.0,214.8459,215.0991,214.8459,215.0894,7605.0
2024-02-29 15:30:00,220.81,221.06,220.8,221.05,17759.0,215.0699,215.3134,215.0601,215.3036,17759.0
2024-02-29 15:35:00,221.05,221.17,220.87,220.9,9362.0,215.3036,215.4205,215.1283,215.1575,9362.0
2024-02-29 15:40:00,220.9,221.3,220.89,221.23,26637.0,215.1575,215.5471,215.1478,215.479,26637.0
2024-02-29 15:45:00,221.26,221.36,221.14,221.17,16960.0,215.5082,215.6056,215.3913,215.4205,16960.0
2024-02-29 15:50:00,221.14,221.25,220.85,221.21,33112.0,215.3913,215.4984,215.1088,215.4595,33112.0
2024-02-29 15:55:00,221.28,221.51,220.71,220.71,110016.0,215.5277,215.7517,214.9725,214.9725,110016.0
2024-03-01 09:30:00,220.76,221.09,220.23,220.42,12121.0,215.0212,215.3426,214.505,214.69,12121.0
2024-03-01 09:35:00,220.74,220.74,220.06,220.27,2154.0,215.0017,215.0017,214.3394,214.5439,2154.0
2024-03-01 09:40:00,220.24,220.27,219.9,220.2,1393.0,214.5147,214.5439,214.1835,214.4757,1393.0
2024-03-01 09:45:00,220.24,220.51,220.24,220.38,1000.0,214.5147,214.7777,214.5147,214.6511,1000.0
2024-03-01 09:50:00,220.25,220.36,219.92,219.92,2475.0,214.5244,214.6316,214.203,214.203,2475.0
2024-03-01 09:55:00,219.99,220.35,219.98,220.27,4736.0,214.2712,214.6218,214.2615,214.5439,4736.0
2024-03-01 10:00:00,220.31,220.75,220.17,220.26,4123.0,214.5829,215.0114,214.4465,214.5342,4123.0
2024-03-01 10:05:00,220.37,220.39,219.94,220.0,3852.0,214.6413,214.6608,214.2225,214.2809,3852.0
2024-03-01 10:10:00,220.08,220.08,219.89,219.99,3076.0,214.3589,214.3589,214.1738,214.2712,3076.0
2024-03-01 10:15:00,219.96,220.17,219.93,220.09,2965.0,214.242,214.4465,214.2128,214.3686,2965.0
2024-03-01 10:20:00,219.98,220.19,219.94,219.97,1340.0,214.2615,214.466,214.2225,214.2517,1340.0
2024-03-01 10:25:00,220.04,220.43,219.98,220.39,5957.0,214.3199,214.6998,214.2615,214.6608,5957.0
2024-03-01 10:30:00,220.4,220.69,220.22,220.45,5915.0,214.6705,214.953,214.4952,214.7192,5915.0
2024-03-01 10:35:00,220.44,220.52,220.32,220.32,4022.0,214.7095,214.7874,214.5926,214.5926,4022.0
2024-03-01 10:40:00,220.47,220.86,220.46,220.77,4030.0,214.7387,215.1186,214.729,215.0309,4030.0
2024-03-01 10:45:00,220.81,220.88,220.55,220.59,10561.0,215.0699,215.1381,214.8166,214.8556,10561.0
2024-03-01 10:50:00,220.7,220.96,220.48,220.48,5744.0,214.9627,215.216,214.7485,214.7485,5744.0
2024-03-01 10:55:00,220.59,220.64,220.29,220.47,4465.0,214.8556,214.9043,214.5634,214.7387,4465.0
2024-03-01 11:00:00,220.54,220.61,220.31,220.47,3027.0,214.8069,214.8751,214.5829,214.7387,3027.0
2024-03-01 11:05:00,220.5,220.5,220.21,220.24,3444.0,214.7679,214.7679,214.4855,214.5147,3444.0
2024-03-01 11:10:00,220.18,220.27,219.78,219.78,47348.0,214.4563,214.5439,214.0667,214.0667,47348.0
2024-03-01 11:15:00,219.75,219.95,219.57,219.65,4873.0,214.0374,214.2322,213.8621,213.94,4873.0
2024-03-01 11:20:00,219.61,219.8,219.61,219.7,3878.0,213.9011,214.0861,213.9011,213.9887,3878.0
2024-03-01 11:25:00,219.67,219.67,219.34,219.4,9970.0,213.9595,213.9595,213.6381,213.6965,9970.0
2024-03-01 11:30:00,219.34,219.34,218.9,219.06,23826.0,213.6381,213.6381,213.2095,213.3654,23826.0
2024-03-01 11:35:00,219.01,219.08,218.68,219.05,7685.0,213.3167,213.3849,212.9953,213.3556,7685.0
2024-03-01 11:40:00,219.09,219.11,218.9,218.9,3857.0,213.3946,213.4141,213.2095,213.2095,3857.0
2024-03-01 11:45:00,218.91,219.16,218.9,219.16,7179.0,213.2193,213.4628,213.2095,213.4628,7179.0
2024-03-01 11:50:00,219.13,219.13,218.86,218.86,4196.0,213.4336,213.4336,213.1706,213.1706,4196.0
2024-03-01 11:55:00,218.94,219.27,218.91,219.27,8711.0,213.2485,213.5699,213.2193,213.5699,8711.0
2024-03-01 12:00:00,219.21,219.45,219.04,219.4,3196.0,213.5115,213.7452,213.3459,213.6965,3196.0
2024-03-01 12:05:00,219.4,219.68,219.39,219.42,2788.0,213.6965,213.9693,213.6868,213.716,2788.0
2024-03-01 12:10:00,219.51,219.73,219.51,219.61,3329.0,213.8037,214.018,213.8037,213.9011,3329.0
2024-03-01 12:15:00,219.62,219.68,219.34,219.4,4613.0,213.9108,213.9693,213.6381,213.6965,4613.0
2024-03-01 12:20:00,219.36,219.45,219.27,219.38,3566.0,213.6576,213.7452,213.5699,213.6771,3566.0
2024-03-01 12:25:00,219.38,219.6,219.38,219.39,2379.0,213.6771,213.8913,213.6771,213.6868,2379.0
2024-03-01 12:30:00,219.47,219.68,219.43,219.65,1679.0,213.7647,213.9693,213.7258,213.94,1679.0
2024-03-01 12:35:00,219.68,219.73,219.65,219.69,1806.0,213.9693,214.018,213.94,213.979,1806.0
2024-03-01 12:40:00,219.73,219.73,219.56,219.67,1788.0,214.018,214.018,213.8524,213.9595,1788.0
2024-03-01 12:45:00,219.62,219.68,219.55,219.68,701.0,213.9108,213.9693,213.8426,213.9693,701.0
2024-03-01 12:50:00,219.68,219.73,219.58,219.68,1700.0,213.9693,214.018,213.8719,213.9693,1700.0
2024-03-01 12:55:00,219.64,219.64,219.38,219.46,2966.0,213.9303,213.9303,213.6771,213.755,2966.0
2024-03-01 13:00:00,219.39,219.39,219.15,219.15,1406.0,213.6868,213.6868,213.453,213.453,1406.0
2024-03-01 13:05:00,219.11,219.13,218.76,218.76,4507.0,213.4141,213.4336,213.0732,213.0732,4507.0
2024-03-01 13:10:00,218.77,218.86,218.76,218.78,1941.0,213.0829,213.1706,213.0732,213.0927,1941.0
2024-03-01 13:15:00,218.75,219.01,218.72,218.88,3926.0,213.0634,213.3167,213.0342,213.1901,3926.0
2024-03-01 13:20:00,218.85,218.95,218.84,218.85,4768.0,213.1608,213.2582,213.1511,213.1608,4768.0
2024-03-01 13:25:00,218.93,219.18,218.91,219.13,2411.0,213.2388,213.4823,213.2193,213.4336,2411.0
2024-03-01 13:30:00,219.05,219.05,218.87,218.91,1810.0,213.3556,213.3556,213.1803,213.2193,1810.0
2024-03-01 13:35:00,218.92,218.99,218.7,218.81,3232.0,213.229,213.2972,213.0147,213.1219,3232.0
2024-03-01 13:40:00,218.78,218.89,218.72,218.8,3058.0,213.0927,213.1998,213.0342,213.1121,3058.0
2024-03-01 13:45:00,218.81,218.85,218.69,218.69,1630.0,213.1219,213.1608,213.005,213.005,1630.0
2024-03-01 13:50:00,218.64,218.76,218.63,218.76,3125.0,212.9563,213.0732,212.9466,213.0732,3125.0
2024-03-01 13:55:00,218.79,219.04,218.77,219.04,4803.0,213.1024,213.3459,213.0829,213.3459,4803.0
2024-03-01 14:00:00,219.04,219.3,219.04,219.28,4466.0,213.3459,213.5991,213.3459,213.5797,4466.0
2024-03-01 14:05:00,219.3,219.31,219.2,219.26,3127.0,213.5991,213.6089,213.5017,213.5602,3127.0
2024-03-01 14:10:00,219.33,219.4,219.15,219.25,3724.0,213.6284,213.6965,213.453,213.5504,3724.0
2024-03-01 14:15:00,219.26,219.35,219.21,219.21,1995.0,213.5602,213.6478,213.5115,213.5115,1995.0
2024-03-01 14:20:00,219.23,219.37,219.21,219.34,3981.0,213.531,213.6673,213.5115,213.6381,3981.0
2024-03-01 14:25:00,219.29,219.42,219.29,219.42,1488.0,213.5894,213.716,213.5894,213.716,1488.0
2024-03-01 14:30:00,219.43,219.46,219.17,219.17,4470.0,213.7258,213.755,213.4725,213.4725,4470.0
2024-03-01 14:35:00,219.13,219.24,219.13,219.15,2320.0,213.4336,213.5407,213.4336,213.453,2320.0
2024-03-01 14:40:00,219.15,219.15,218.94,218.94,2645.0,213.453,213.453,213.2485,213.2485,2645.0
2024-03-01 14:45:00,218.91,219.0,218.89,218.89,3516.0,213.2193,213.3069,213.1998,213.1998,3516.0
2024-03-01 14:50:00,218.84,218.93,218.83,218.85,4898.0,213.1511,213.2388,213.1414,213.1608,4898.0
2024-03-01 14:55:00,218.84,218.92,218.83,218.87,3914.0,213.1511,213.229,213.1414,213.1803,3914.0
2024-03-01 15:00:00,218.82,218.83,218.62,218.62,3182.0,213.1316,213.1414,212.9368,212.9368,3182.0
2024-03-01 15:05:00,218.58,218.62,218.43,218.5,9436.0,212.8979,212.9368,212.7518,212.8199,9436.0
2024-03-01 15:10:00,218.47,218.54,218.39,218.5,3801.0,212.7907,212.8589,212.7128,212.8199,3801.0
2024-03-01 15:15:00,218.56,218.67,218.53,218.64,5095.0,212.8784,212.9855,212.8492,212.9563,5095.0
2024-03-01 15:20:00,218.65,218.79,218.6,218.73,2925.0,212.966,213.1024,212.9173,213.044,2925.0
2024-03-01 15:25:00,218.74,218.85,218.68,218.8,8554.0,213.0537,213.1608,212.9953,213.1121,8554.0
2024-03-01 15:30:00,218.79,218.87,218.59,218.61,5210.0,213.1024,213.1803,212.9076,212.9271,5210.0
2024-03-01 15:35:00,218.61,218.86,218.58,218.86,9727.0,212.9271,213.1706,212.8979,213.1706,9727.0
2024-03-01 15:40:00,218.86,218.93,218.77,218.91,12512.0,213.1706,213.2388,213.0829,213.2193,12512.0
2024-03-01 15:45:00,218.94,219.25,218.94,219.08,9667.0,213.2485,213.5504,213.2485,213.3849,9667.0
2024-03-01 15:50:00,219.06,219.08,218.93,218.98,17006.0,213.3654,213.3849,213.2388,213.2875,17006.0
2024-03-01 15:55:00,218.97,219.01,218.74,218.76,53879.0,213.2777,213.3167,213.0537,213.0732,53879.0
2024-03-04 09:30:00,218.46,219.02,218.23,218.85,14199.0,212.781,213.3264,212.557,213.1608,14199.0
2024-03-04 09:35:00,218.64,219.1,218.35,218.84,1200.0,212.9563,213.4043,212.6738,213.1511,1200.0
2024-03-04 09:40:00,219.11,219.31,219.05,219.31,2078.0,213.4141,213.6089,213.3556,213.6089,2078.0
2024-03-04 09:45:00,219.41,219.82,219.21,219.82,3959.0,213.7063,214.1056,213.5115,214.1056,3959.0
2024-03-04 09:50:00,219.84,219.84,219.39,219.61,4437.0,214.1251,214.1251,213.6868,213.9011,4437.0
2024-03-04 09:55:00,219.67,219.86,219.66,219.76,2429.0,213.9595,214.1446,213.9498,214.0472,2429.0
2024-03-04 10:00:00,219.82,219.91,219.69,219.8,4539.0,214.1056,214.1933,213.979,214.0861,4539.0
2024-03-04 10:05:00,219.8,219.86,219.58,219.59,3298.0,214.0861,214.1446,213.8719,213.8816,3298.0
2024-03-04 10:10:00,219.49,219.54,219.23,219.23,2567.0,213.7842,213.8329,213.531,213.531,2567.0
2024-03-04 10:15:00,219.23,219.41,219.2,219.4,4060.0,213.531,213.7063,213.5017,213.6965,4060.0
2024-03-04 10:20:00,219.48,219.48,219.28,219.38,893.0,213.7745,213.7745,213.5797,213.6771,893.0
2024-03-04 10:25:00,219.44,219.63,219.4,219.58,1854.0,213.7355,213.9206,213.6965,213.8719,1854.0
2024-03-04 10:30:00,219.64,219.75,219.54,219.69,2546.0,213.9303,214.0374,213.8329,213.979,2546.0
2024-03-04 10:35:00,219.62,219.64,219.47,219.54,3728.0,213.9108,213.9303,213.7647,213.8329,3728.0
2024-03-04 10:40:00,219.53,219.77,219.53,219.69,2451.0,213.8232,214.0569,213.8232,213.979,2451.0
2024-03-04 10:45:00,219.69,219.73,219.63,219.71,3536.0,213.979,214.018,213.9206,213.9985,3536.0
2024-03-04 10:50:00,219.64,219.76,219.62,219.66,3766.0,213.9303,214.0472,213.9108,213.9498,3766.0
2024-03-04 10:55:00,219.77,219.98,219.76,219.94,2155.0,214.0569,214.2615,214.0472,214.2225,2155.0
2024-03-04 11:00:00,219.88,219.96,219.8,219.89,3635.0,214.1641,214.242,214.0861,214.1738,3635.0
2024-03-04 11:05:00,219.89,219.9,219.84,219.89,3189.0,214.1738,214.1835,214.1251,214.1738,3189.0
2024-03-04 11:10:00,219.98,220.0,219.82,219.87,6029.0,214.2615,214.2809,214.1056,214.1543,6029.0
2024-03-04 11:15:00,219.89,219.92,219.68,219.69,6040.0,214.1738,214.203,213.9693,213.979,6040.0
2024-03-04 11:20:00,219.74,219.86,219.48,219.62,2965.0,214.0277,214.1446,213.7745,213.9108,2965.0
2024-03-04 11:25:00,219.64,219.84,219.64,219.84,2224.0,213.9303,214.1251,213.9303,214.1251,2224.0
2024-03-04 11:30:00,219.9,220.02,219.86,220.01,4646.0,214.1835,214.3004,214.1446,214.2907,4646.0
2024-03-04 11:35:00,220.02,220.15,219.9,219.96,2981.0,214.3004,214.427,214.1835,214.242,2981.0
2024-03-04 11:40:00,219.9,220.11,219.9,220.03,2903.0,214.1835,214.3881,214.1835,214.3102,2903.0
2024-03-04 11:45:00,219.98,220.0,219.93,219.94,1200.0,214.2615,214.2809,214.2128,214.2225,1200.0
2024-03-04 11:50:00,219.99,220.07,219.98,219.99,1355.0,214.2712,214.3491,214.2615,214.2712,1355.0
2024-03-04 11:55:00,219.9,219.9,219.74,219.74,2979.0,214.1835,214.1835,214.0277,214.0277,2979.0
2024-03-04 12:00:00,219.78,219.78,219.67,219.67,1168.0,214.0667,214.0667,213.9595,213.9595,1168.0
2024-03-04 12:05:00,219.63,219.72,219.55,219.69,2364.0,213.9206,214.0082,213.8426,213.979,2364.0
2024-03-04 12:10:00,219.67,219.78,219.6,219.7,3183.0,213.9595,214.0667,213.8913,213.9887,3183.0
2024-03-04 12:15:00,219.71,219.71,219.6,219.65,3760.0,213.9985,213.9985,213.8913,213.94,3760.0
2024-03-04 12:20:00,219.69,219.85,219.62,219.84,2869.0,213.979,214.1348,213.9108,214.1251,2869.0
2024-03-04 12:25:00,219.85,219.87,219.77,219.87,1325.0,214.1348,214.1543,214.0569,214.1543,1325.0
2024-03-04 12:30:00,219.84,219.92,219.84,219.9,1210.0,214.1251,214.203,214.1251,214.1835,1210.0
2024-03-04 12:35:00,219.9,220.09,219.89,220.06,1808.0,214.1835,214.3686,214.1738,214.3394,1808.0
2024-03-04 12:40:00,220.09,220.1,220.03,220.08,1918.0,214.3686,214.3783,214.3102,214.3589,1918.0
2024-03-04 12:45:00,220.07,220.07,219.92,219.93,1464.0,214.3491,214.3491,214.203,214.2128,1464.0
2024-03-04 12:50:00,219.89,219.95,219.84,219.94,1803.0,214.1738,214.2322,214.1251,214.2225,1803.0
2024-03-04 12:55:00,219.91,219.94,219.84,219.89,1934.0,214.1933,214.2225,214.1251,214.1738,1934.0
2024-03-04 13:00:00,219.88,219.88,219.83,219.86,1806.0,214.1641,214.1641,214.1154,214.1446,1806.0
2024-03-04 13:05:00,219.82,220.05,219.82,220.0,2898.0,214.1056,214.3296,214.1056,214.2809,2898.0
2024-03-04 13:10:00,219.93,219.99,219.74,219.74,3788.0,214.2128,214.2712,214.0277,214.0277,3788.0
2024-03-04 13:15:00,219.75,219.75,219.66,219.74,2440.0,214.0374,214.0374,213.9498,214.0277,2440.0
2024-03-04 13:20:00,219.77,219.77,219.7,219.76,1000.0,214.0569,214.0569,213.9887,214.0472,1000.0
2024-03-04 13:25:00,219.71,219.74,219.67,219.72,2784.0,213.9985,214.0277,213.9595,214.0082,2784.0
2024-03-04 13:30:00,219.67,219.83,219.67,219.78,3091.0,213.9595,214.1154,213.9595,214.0667,3091.0
2024-03-04 13:35:00,219.8,219.83,219.74,219.77,1702.0,214.0861,214.1154,214.0277,214.0569,1702.0
2024-03-04 13:40:00,219.82,219.9,219.82,219.88,2042.0,214.1056,214.1835,214.1056,214.1641,2042.0
2024-03-04 13:45:00,219.86,219.91,219.79,219.84,2875.0,214.1446,214.1933,214.0764,214.1251,2875.0
2024-03-04 13:50:00,219.84,219.94,219.78,219.78,2701.0,214.1251,214.2225,214.0667,214.0667,2701.0
2024-03-04 13:55:00,219.83,219.83,219.49,219.49,3692.0,214.1154,214.1154,213.7842,213.7842,3692.0
2024-03-04 14:00:00,219.57,219.58,219.45,219.45,1865.0,213.8621,213.8719,213.7452,213.7452,1865.0
2024-03-04 14:05:00,219.46,219.46,219.3,219.34,2167.0,213.755,213.755,213.5991,213.6381,2167.0
2024-03-04 14:10:00,219.31,219.43,219.3,219.43,3053.0,213.6089,213.7258,213.5991,213.7258,3053.0
2024-03-04 14:15:00,219.48,219.48,219.28,219.3,2963.0,213.7745,213.7745,213.5797,213.5991,2963.0
2024-03-04 14:20:00,219.28,219.31,219.09,219.19,5219.0,213.5797,213.6089,213.3946,213.492,5219.0
2024-03-04 14:25:00,219.24,219.38,219.24,219.35,2684.0,213.5407,213.6771,213.5407,213.6478,2684.0
2024-03-04 14:30:00,219.33,219.5,219.31,219.47,2952.0,213.6284,213.7939,213.6089,213.7647,2952.0
2024-03-04 14:35:00,219.47,219.66,219.47,219.65,4400.0,213.7647,213.9498,213.7647,213.94,4400.0
2024-03-04 14:40:00,219.69,219.77,219.65,219.74,3431.0,213.979,214.0569,213.94,214.0277,3431.0
2024-03-04 14:45:00,219.72,219.72,219.54,219.56,4349.0,214.0082,214.0082,213.8329,213.8524,4349.0
2024-03-04 14:50:00,219.59,219.68,219.55,219.68,6573.0,213.8816,213.9693,213.8426,213.9693,6573.0
2024-03-04 14:55:00,219.65,219.77,219.54,219.54,7414.0,213.94,214.0569,213.8329,213.8329,7414.0
2024-03-04 15:00:00,219.53,219.57,219.44,219.47,6262.0,213.8232,213.8621,213.7355,213.7647,6262.0
2024-03-04 15:05:00,219.47,219.5,219.34,219.38,3686.0,213.7647,213.7939,213.6381,213.6771,3686.0
2024-03-04 15:10:00,219.38,219.47,219.36,219.4,8953.0,213.6771,213.7647,213.6576,213.6965,8953.0
2024-03-04 15:15:00,219.41,219.42,219.25,219.27,5473.0,213.7063,213.716,213.5504,213.5699,5473.0
2024-03-04 15:20:00,219.29,219.29,219.01,219.12,10868.0,213.5894,213.5894,213.3167,213.4238,10868.0
2024-03-04 15:25:00,219.13,219.22,218.98,218.99,7961.0,213.4336,213.5212,213.2875,213.2972,7961.0
2024-03-04 15:30:00,219.06,219.09,218.93,218.94,5355.0,213.3654,213.3946,213.2388,213.2485,5355.0
2024-03-04 15:35:00,218.97,219.1,218.75,219.1,9055.0,213.2777,213.4043,213.0634,213.4043,9055.0
2024-03-04 15:40:00,219.12,219.29,219.09,219.12,10307.0,213.4238,213.5894,213.3946,213.4238,10307.0
2024-03-04 15:45:00,219.11,219.11,218.76,218.93,16751.0,213.4141,213.4141,213.0732,213.2388,16751.0
2024-03-04 15:50:00,218.93,219.06,218.73,218.83,27673.0,213.2388,213.3654,213.044,213.1414,27673.0
2024-03-04 15:55:00,218.81,219.09,218.73,219.08,55487.0,213.1219,213.3946,213.044,213.3849,55487.0
2024-03-05 09:30:00,219.0,219.65,218.71,218.75,8296.0,213.3069,213.94,213.0245,213.0634,8296.0
2024-03-05 09:35:00,218.99,219.0,218.67,218.79,5839.0,213.2972,213.3069,212.9855,213.1024,5839.0
2024-03-05 09:40:00,218.77,219.2,218.77,219.13,3082.0,213.0829,213.5017,213.0829,213.4336,3082.0
2024-03-05 09:45:00,219.04,219.7,219.04,219.61,3450.0,213.3459,213.9887,213.3459,213.9011,3450.0
2024-03-05 09:50:00,219.54,219.71,219.2,219.38,2814.0,213.8329,213.9985,213.5017,213.6771,2814.0
2024-03-05 09:55:00,219.38,219.56,219.27,219.38,3301.0,213.6771,213.8524,213.5699,213.6771,3301.0
2024-03-05 10:00:00,219.19,219.66,219.19,219.59,3234.0,213.492,213.9498,213.492,213.8816,3234.0
2024-03-05 10:05:00,219.5,219.62,219.25,219.26,7324.0,213.7939,213.9108,213.5504,213.5602,7324.0
2024-03-05 10:10:00,219.2,219.47,219.15,219.42,2135.0,213.5017,213.7647,213.453,213.716,2135.0
2024-03-05 10:15:00,219.47,219.52,219.43,219.49,787.0,213.7647,213.8134,213.7258,213.7842,787.0
2024-03-05 10:20:00,219.49,219.49,219.35,219.39,2038.0,213.7842,213.7842,213.6478,213.6868,2038.0
2024-03-05 10:25:00,219.38,219.56,219.32,219.56,1961.0,213.6771,213.8524,213.6186,213.8524,1961.0
2024-03-05 10:30:00,219.56,219.63,219.22,219.22,6948.0,213.8524,213.9206,213.5212,213.5212,6948.0
2024-03-05 10:35:00,219.15,219.28,219.13,219.28,3823.0,213.453,213.5797,213.4336,213.5797,3823.0
2024-03-05 10:40:00,219.24,219.48,219.24,219.48,4576.0,213.5407,213.7745,213.5407,213.7745,4576.0
2024-03-05 10:45:00,219.42,219.42,219.19,219.2,3822.0,213.716,213.716,213.492,213.5017,3822.0
2024-03-05 10:50:00,219.26,219.42,219.1,219.16,3674.0,213.5602,213.716,213.4043,213.4628,3674.0
2024-03-05 10:55:00,219.18,219.37,219.17,219.27,4232.0,213.4823,213.6673,213.4725,213.5699,4232.0
2024-03-05 11:00:00,219.3,219.3,218.99,219.14,2382.0,213.5991,213.5991,213.2972,213.4433,2382.0
2024-03-05 11:05:00,219.06,219.22,219.06,219.19,2364.0,213.3654,213.5212,213.3654,213.492,2364.0
2024-03-05 11:10:00,219.17,219.19,218.91,218.91,2492.0,213.4725,213.492,213.2193,213.2193,2492.0
2024-03-05 11:15:00,218.91,218.91,218.72,218.78,5336.0,213.2193,213.2193,213.0342,213.0927,5336.0
2024-03-05 11:20:00,218.78,218.78,218.55,218.68,4739.0,213.0927,213.0927,212.8686,212.9953,4739.0
2024-03-05 11:25:00,218.66,218.76,218.48,218.63,4715.0,212.9758,213.0732,212.8005,212.9466,4715.0
2024-03-05 11:30:00,218.67,219.22,218.63,219.21,11712.0,212.9855,213.5212,212.9466,213.5115,11712.0
2024-03-05 11:35:00,219.29,219.48,219.29,219.3,2104.0,213.5894,213.7745,213.5894,213.5991,2104.0
2024-03-05 11:40:00,219.23,219.34,218.93,218.93,5578.0,213.531,213.6381,213.2388,213.2388,5578.0
2024-03-05 11:45:00,218.98,219.24,218.97,219.11,3845.0,213.2875,213.5407,213.2777,213.4141,3845.0
2024-03-05 11:50:00,219.15,219.17,219.06,219.12,1309.0,213.453,213.4725,213.3654,213.4238,1309.0
2024-03-05 11:55:00,219.18,219.22,219.06,219.19,3606.0,213.4823,213.5212,213.3654,213.492,3606.0
2024-03-05 12:00:00,219.15,219.2,218.98,219.06,2489.0,213.453,213.5017,213.2875,213.3654,2489.0
2024-03-05 12:05:00,219.06,219.14,218.95,219.13,3324.0,213.3654,213.4433,213.2582,213.4336,3324.0
2024-03-05 12:10:00,219.15,219.2,219.06,219.09,3553.0,213.453,213.5017,213.3654,213.3946,3553.0
2024-03-05 12:15:00,219.09,219.17,219.04,219.17,1789.0,213.3946,213.4725,213.3459,213.4725,1789.0
2024-03-05 12:20:00,219.19,219.34,219.19,219.31,2000.0,213.492,213.6381,213.492,213.6089,2000.0
2024-03-05 12:25:00,219.35,219.45,219.35,219.45,2191.0,213.6478,213.7452,213.6478,213.7452,2191.0
2024-03-05 12:30:00,219.39,219.51,219.3,219.44,3448.0,213.6868,213.8037,213.5991,213.7355,3448.0
2024-03-05 12:35:00,219.44,219.5,219.36,219.4,3239.0,213.7355,213.7939,213.6576,213.6965,3239.0
2024-03-05 12:40:00,219.42,219.52,219.33,219.52,2686.0,213.716,213.8134,213.6284,213.8134,2686.0
2024-03-05 12:45:00,219.6,219.64,219.55,219.62,2085.0,213.8913,213.9303,213.8426,213.9108,2085.0
2024-03-05 12:50:00,219.56,219.63,219.46,219.55,3701.0,213.8524,213.9206,213.755,213.8426,3701.0
2024-03-05 12:55:00,219.68,219.7,219.6,219.62,2273.0,213.9693,213.9887,213.8913,213.9108,2273.0
2024-03-05 13:00:00,219.66,219.68,219.44,219.49,2009.0,213.9498,213.9693,213.7355,213.7842,2009.0
2024-03-05 13:05:00,219.46,219.47,219.35,219.47,2697.0,213.755,213.7647,213.6478,213.7647,2697.0
2024-03-05 13:10:00,219.43,219.55,219.43,219.55,2900.0,213.7258,213.8426,213.7258,213.8426,2900.0
2024-03-05 13:15:00,219.58,219.61,219.39,219.39,3017.0,213.8719,213.9011,213.6868,213.6868,3017.0
2024-03-05 13:20:00,219.45,219.52,219.38,219.39,3274.0,213.7452,213.8134,213.6771,213.6868,3274.0
2024-03-05 13:25:00,219.39,219.59,219.39,219.53,1305.0,213.6868,213.8816,213.6868,213.8232,1305.0
2024-03-05 13:30:00,219.49,219.69,219.48,219.61,1953.0,213.7842,213.979,213.7745,213.9011,1953.0
2024-03-05 13:35:00,219.56,219.59,219.35,219.46,2474.0,213.8524,213.8816,213.6478,213.755,2474.0
2024-03-05 13:40:00,219.48,219.52,219.23,219.23,2704.0,213.7745,213.8134,213.531,213.531,2704.0
2024-03-05 13:45:00,219.24,219.52,219.24,219.48,6452.0,213.5407,213.8134,213.5407,213.7745,6452.0
2024-03-05 13:50:00,219.52,219.57,219.47,219.49,2208.0,213.8134,213.8621,213.7647,213.7842,2208.0
2024-03-05 13:55:00,219.47,219.52,219.38,219.38,2354.0,213.7647,213.8134,213.6771,213.6771,2354.0
2024-03-05 14:00:00,219.34,219.46,219.31,219.46,3846.0,213.6381,213.755,213.6089,213.755,3846.0
2024-03-05 14:05:00,219.42,219.68,219.42,219.68,1600.0,213.716,213.9693,213.716,213.9693,1600.0
2024-03-05 14:10:00,219.62,219.77,219.62,219.77,4297.0,213.9108,214.0569,213.9108,214.0569,4297.0
2024-03-05 14:15:00,219.81,219.84,219.77,219.78,1699.0,214.0959,214.1251,214.0569,214.0667,1699.0
2024-03-05 14:20:00,219.81,219.9,219.79,219.79,2273.0,214.0959,214.1835,214.0764,214.0764,2273.0
2024-03-05 14:25:00,219.76,219.78,219.7,219.72,2219.0,214.0472,214.0667,213.9887,214.0082,2219.0
2024-03-05 14:30:00,219.68,219.68,219.4,219.5,3385.0,213.9693,213.9693,213.6965,213.7939,3385.0
2024-03-05 14:35:00,219.48,219.73,219.45,219.63,2969.0,213.7745,214.018,213.7452,213.9206,2969.0
2024-03-05 14:40:00,219.61,219.61,219.54,219.55,1010.0,213.9011,213.9011,213.8329,213.8426,1010.0
2024-03-05 14:45:00,219.56,219.59,219.33,219.33,3671.0,213.8524,213.8816,213.6284,213.6284,3671.0
2024-03-05 14:50:00,219.36,219.49,219.33,219.42,2396.0,213.6576,213.7842,213.6284,213.716,2396.0
2024-03-05 14:55:00,219.43,219.43,219.26,219.37,4495.0,213.7258,213.7258,213.5602,213.6673,4495.0
2024-03-05 15:00:00,219.33,219.35,219.25,219.25,1923.0,213.6284,213.6478,213.5504,213.5504,1923.0
2024-03-05 15:05:00,219.32,219.32,219.2,219.26,1827.0,213.6186,213.6186,213.5017,213.5602,1827.0
2024-03-05 15:10:00,219.22,219.29,218.96,218.97,4878.0,213.5212,213.5894,213.268,213.2777,4878.0
2024-03-05 15:15:00,218.99,219.02,218.9,218.94,4045.0,213.2972,213.3264,213.2095,213.2485,4045.0
2024-03-05 15:20:00,218.96,218.96,218.72,218.89,15620.0,213.268,213.268,213.0342,213.1998,15620.0
2024-03-05 15:25:00,218.87,218.87,218.57,218.57,4301.0,213.1803,213.1803,212.8881,212.8881,4301.0
2024-03-05 15:30:00,218.56,218.85,218.53,218.85,11354.0,212.8784,213.1608,212.8492,213.1608,11354.0
2024-03-05 15:35:00,218.83,218.83,218.63,218.63,4603.0,213.1414,213.1414,212.9466,212.9466,4603.0
2024-03-05 15:40:00,218.61,218.86,218.48,218.86,8734.0,212.9271,213.1706,212.8005,213.1706,8734.0
2024-03-05 15:45:00,218.85,219.17,218.76,219.15,10058.0,213.1608,213.4725,213.0732,213.453,10058.0
2024-03-05 15:50:00,219.18,219.4,219.08,219.34,10850.0,213.4823,213.6965,213.3849,213.6381,10850.0
2024-03-05 15:55:00,219.33,219.54,219.07,219.11,41424.0,213.6284,213.8329,213.3751,213.4141,41424.0
2024-03-06 09:30:00,220.71,221.17,220.04,220.76,20322.0,214.9725,215.4205,214.3199,215.0212,20322.0
2024-03-06 09:35:00,220.46,220.55,219.51,219.51,5669.0,214.729,214.8166,213.8037,213.8037,5669.0
2024-03-06 09:40:00,219.12,219.5,218.56,218.62,3521.0,213.4238,213.7939,212.8784,212.9368,3521.0
2024-03-06 09:45:00,218.61,218.79,218.35,218.66,6923.0,212.9271,213.1024,212.6738,212.9758,6923.0
2024-03-06 09:50:00,218.73,219.69,218.72,219.56,6225.0,213.044,213.979,213.0342,213.8524,6225.0
2024-03-06 09:55:00,219.69,220.21,219.51,220.15,5705.0,213.979,214.4855,213.8037,214.427,5705.0
2024-03-06 10:00:00,220.13,220.17,219.5,219.61,6917.0,214.4076,214.4465,213.7939,213.9011,6917.0
2024-03-06 10:05:00,219.55,220.16,219.54,220.15,6174.0,213.8426,214.4368,213.8329,214.427,6174.0
2024-03-06 10:10:00,220.17,220.17,219.91,220.08,3007.0,214.4465,214.4465,214.1933,214.3589,3007.0
2024-03-06 10:15:00,220.04,220.34,220.04,220.14,3084.0,214.3199,214.6121,214.3199,214.4173,3084.0
2024-03-06 10:20:00,220.07,220.14,219.92,219.93,2418.0,214.3491,214.4173,214.203,214.2128,2418.0
2024-03-06 10:25:00,219.93,219.93,219.66,219.87,3100.0,214.2128,214.2128,213.9498,214.1543,3100.0
2024-03-06 10:30:00,219.84,220.2,219.76,220.2,3452.0,214.1251,214.4757,214.0472,214.4757,3452.0
2024-03-06 10:35:00,220.23,220.26,220.08,220.08,2564.0,214.505,214.5342,214.3589,214.3589,2564.0
2024-03-06 10:40:00,220.08,220.44,220.08,220.32,1917.0,214.3589,214.7095,214.3589,214.5926,1917.0
2024-03-06 10:45:00,220.23,220.24,219.86,219.86,3097.0,214.505,214.5147,214.1446,214.1446,3097.0
2024-03-06 10:50:00,219.85,220.08,219.82,220.07,5216.0,214.1348,214.3589,214.1056,214.3491,5216.0
2024-03-06 10:55:00,220.08,220.21,220.07,220.07,2601.0,214.3589,214.4855,214.3491,214.3491,2601.0
2024-03-06 11:00:00,220.17,220.47,220.1,220.34,2213.0,214.4465,214.7387,214.3783,214.6121,2213.0
2024-03-06 11:05:00,220.34,220.72,220.33,220.57,2097.0,214.6121,214.9822,214.6024,214.8361,2097.0
2024-03-06 11:10:00,220.64,220.77,220.64,220.75,1725.0,214.9043,215.0309,214.9043,215.0114,1725.0
2024-03-06 11:15:00,220.79,220.8,220.73,220.74,705.0,215.0504,215.0601,214.992,215.0017,705.0
2024-03-06 11:20:00,220.69,220.92,220.62,220.89,3822.0,214.953,215.177,214.8848,215.1478,3822.0
2024-03-06 11:25:00,220.92,221.31,220.86,221.3,2453.0,215.177,215.5569,215.1186,215.5471,2453.0
2024-03-06 11:30:00,221.33,221.38,221.0,221.05,4707.0,215.5764,215.6251,215.2549,215.3036,4707.0
2024-03-06 11:35:00,221.06,221.26,221.01,221.19,2000.0,215.3134,215.5082,215.2647,215.44,2000.0
2024-03-06 11:40:00,221.15,221.23,221.07,221.15,2583.0,215.401,215.479,215.3231,215.401,2583.0
2024-03-06 11:45:00,221.1,221.2,221.07,221.1,1950.0,215.3523,215.4497,215.3231,215.3523,1950.0
2024-03-06 11:50:00,221.07,221.22,221.02,221.05,3110.0,215.3231,215.4692,215.2744,215.3036,3110.0
2024-03-06 11:55:00,221.1,221.1,220.62,220.62,2725.0,215.3523,215.3523,214.8848,214.8848,2725.0
2024-03-06 12:00:00,220.61,220.85,220.61,220.85,2182.0,214.8751,215.1088,214.8751,215.1088,2182.0
2024-03-06 12:05:00,220.79,220.86,220.7,220.75,1557.0,215.0504,215.1186,214.9627,215.0114,1557.0
2024-03-06 12:10:00,220.6,220.76,220.57,220.73,1491.0,214.8653,215.0212,214.8361,214.992,1491.0
2024-03-06 12:15:00,220.75,220.86,220.72,220.72,1581.0,215.0114,215.1186,214.9822,214.9822,1581.0
2024-03-06 12:20:00,220.8,220.91,220.75,220.85,2776.0,215.0601,215.1673,215.0114,215.1088,2776.0
2024-03-06 12:25:00,220.93,220.93,220.72,220.72,900.0,215.1868,215.1868,214.9822,214.9822,900.0
2024-03-06 12:30:00,220.73,220.77,220.64,220.73,1763.0,214.992,215.0309,214.9043,214.992,1763.0
2024-03-06 12:35:00,220.82,221.01,220.82,221.0,2237.0,215.0796,215.2647,215.0796,215.2549,2237.0
2024-03-06 12:40:00,221.0,221.03,220.96,220.99,1292.0,215.2549,215.2842,215.216,215.2452,1292.0
2024-03-06 12:45:00,221.09,221.11,221.01,221.06,2457.0,215.3426,215.3621,215.2647,215.3134,2457.0
2024-03-06 12:50:00,220.98,220.98,220.8,220.8,4426.0,215.2355,215.2355,215.0601,215.0601,4426.0
2024-03-06 12:55:00,220.77,220.82,220.67,220.75,1805.0,215.0309,215.0796,214.9335,215.0114,1805.0
2024-03-06 13:00:00,220.77,220.9,220.77,220.89,1547.0,215.0309,215.1575,215.0309,215.1478,1547.0
2024-03-06 13:05:00,220.89,220.89,220.66,220.66,1672.0,215.1478,215.1478,214.9238,214.9238,1672.0
2024-03-06 13:10:00,220.67,220.71,220.65,220.65,1446.0,214.9335,214.9725,214.914,214.914,1446.0
2024-03-06 13:15:00,220.71,220.82,220.61,220.82,2697.0,214.9725,215.0796,214.8751,215.0796,2697.0
2024-03-06 13:20:00,220.85,220.92,220.79,220.81,2290.0,215.1088,215.177,215.0504,215.0699,2290.0
2024-03-06 13:25:00,220.88,221.0,220.85,220.98,1985.0,215.1381,215.2549,215.1088,215.2355,1985.0
2024-03-06 13:30:00,220.94,220.94,220.51,220.51,2073.0,215.1965,215.1965,214.7777,214.7777,2073.0
2024-03-06 13:35:00,220.53,220.53,220.19,220.39,5964.0,214.7972,214.7972,214.466,214.6608,5964.0
2024-03-06 13:40:00,220.51,220.74,220.51,220.63,2490.0,214.7777,215.0017,214.7777,214.8946,2490.0
2024-03-06 13:45:00,220.67,220.67,220.23,220.23,1851.0,214.9335,214.9335,214.505,214.505,1851.0
2024-03-06 13:50:00,220.18,220.42,220.18,220.34,4339.0,214.4563,214.69,214.4563,214.6121,4339.0
2024-03-06 13:55:00,220.39,220.5,220.34,220.37,3022.0,214.6608,214.7679,214.6121,214.6413,3022.0
2024-03-06 14:00:00,220.36,220.36,220.25,220.25,1932.0,214.6316,214.6316,214.5244,214.5244,1932.0
2024-03-06 14:05:00,220.3,220.54,220.3,220.48,1414.0,214.5731,214.8069,214.5731,214.7485,1414.0
2024-03-06 14:10:00,220.48,220.48,220.06,220.16,3238.0,214.7485,214.7485,214.3394,214.4368,3238.0
2024-03-06 14:15:00,220.07,220.09,219.88,220.09,3465.0,214.3491,214.3686,214.1641,214.3686,3465.0
2024-03-06 14:20:00,220.13,220.34,220.07,220.24,4008.0,214.4076,214.6121,214.3491,214.5147,4008.0
2024-03-06 14:25:00,220.22,220.53,220.1,220.53,4406.0,214.4952,214.7972,214.3783,214.7972,4406.0
2024-03-06 14:30:00,220.53,220.56,220.38,220.56,3261.0,214.7972,214.8264,214.6511,214.8264,3261.0
2024-03-06 14:35:00,220.48,220.58,220.47,220.49,2419.0,214.7485,214.8459,214.7387,214.7582,2419.0
2024-03-06 14:40:00,220.47,220.65,220.46,220.46,3775.0,214.7387,214.914,214.729,214.729,3775.0
2024-03-06 14:45:00,220.41,220.41,220.24,220.34,1091.0,214.6803,214.6803,214.5147,214.6121,1091.0
2024-03-06 14:50:00,220.36,220.51,220.36,220.47,1383.0,214.6316,214.7777,214.6316,214.7387,1383.0
2024-03-06 14:55:00,220.44,220.51,220.36,220.49,3294.0,214.7095,214.7777,214.6316,214.7582,3294.0
2024-03-06 15:00:00,220.49,220.54,220.37,220.54,1735.0,214.7582,214.8069,214.6413,214.8069,1735.0
2024-03-06 15:05:00,220.57,220.69,220.53,220.53,2327.0,214.8361,214.953,214.7972,214.7972,2327.0
2024-03-06 15:10:00,220.53,220.57,220.21,220.23,2254.0,214.7972,214.8361,214.4855,214.505,2254.0
2024-03-06 15:15:00,220.29,220.35,220.18,220.24,3204.0,214.5634,214.6218,214.4563,214.5147,3204.0
2024-03-06 15:20:00,220.19,220.19,220.06,220.06,2221.0,214.466,214.466,214.3394,214.3394,2221.0
2024-03-06 15:25:00,220.03,220.34,220.03,220.34,3503.0,214.3102,214.6121,214.3102,214.6121,3503.0
2024-03-06 15:30:00,220.34,220.42,220.2,220.24,4167.0,214.6121,214.69,214.4757,214.5147,4167.0
2024-03-06 15:35:00,220.21,220.52,220.21,220.51,5921.0,214.4855,214.7874,214.4855,214.7777,5921.0
2024-03-06 15:40:00,220.54,220.63,220.43,220.49,4619.0,214.8069,214.8946,214.6998,214.7582,4619.0
2024-03-06 15:45:00,220.48,220.73,220.44,220.61,14102.0,214.7485,214.992,214.7095,214.8751,14102.0
2024-03-06 15:50:00,220.59,220.78,220.44,220.76,17921.0,214.8556,215.0407,214.7095,215.0212,17921.0
2024-03-06 15:55:00,220.81,220.97,220.56,220.6,104301.0,215.0699,215.2257,214.8264,214.8653,104301.0
2024-03-07 09:30:00,220.41,221.16,220.18,220.77,13145.0,215.6588,216.3926,215.4337,216.011,13145.0
2024-03-07 09:35:00,220.72,220.89,220.28,220.89,900.0,215.9621,216.1284,215.5316,216.1284,900.0
2024-03-07 09:40:00,221.04,221.69,221.03,221.58,8798.0,216.2752,216.9112,216.2654,216.8036,8798.0
2024-03-07 09:45:00,221.53,221.69,220.91,220.91,3410.0,216.7546,216.9112,216.148,216.148,3410.0
2024-03-07 09:50:00,220.75,220.75,220.39,220.48,2971.0,215.9914,215.9914,215.6392,215.7273,2971.0
2024-03-07 09:55:00,220.48,220.7,220.44,220.56,5132.0,215.7273,215.9425,215.6881,215.8055,5132.0
2024-03-07 10:00:00,220.39,220.67,220.1,220.13,5719.0,215.6392,215.9132,215.3555,215.3848,5719.0
2024-03-07 10:05:00,220.12,220.12,219.76,220.06,1558.0,215.375,215.375,215.0228,215.3163,1558.0
2024-03-07 10:10:00,219.99,220.05,219.71,219.71,1296.0,215.2478,215.3065,214.9739,214.9739,1296.0
2024-03-07 10:15:00,219.76,219.76,219.51,219.7,1688.0,215.0228,215.0228,214.7782,214.9641,1688.0
2024-03-07 10:20:00,219.67,219.8,219.52,219.67,1745.0,214.9347,215.0619,214.788,214.9347,1745.0
2024-03-07 10:25:00,219.72,220.08,219.54,220.02,4488.0,214.9836,215.3359,214.8075,215.2772,4488.0
2024-03-07 10:30:00,220.04,220.23,220.02,220.06,3111.0,215.2967,215.4827,215.2772,215.3163,3111.0
2024-03-07 10:35:00,220.07,220.08,219.68,219.7,3589.0,215.3261,215.3359,214.9445,214.9641,3589.0
2024-03-07 10:40:00,219.8,220.32,219.68,220.15,7408.0,215.0619,215.5707,214.9445,215.4044,7408.0
2024-03-07 10:45:00,220.15,220.37,220.05,220.06,5437.0,215.4044,215.6196,215.3065,215.3163,5437.0
2024-03-07 10:50:00,220.05,220.19,219.93,219.99,3516.0,215.3065,215.4435,215.1891,215.2478,3516.0
2024-03-07 10:55:00,220.0,220.1,219.81,219.81,2651.0,215.2576,215.3555,215.0717,215.0717,2651.0
2024-03-07 11:00:00,219.81,219.81,219.55,219.62,5324.0,215.0717,215.0717,214.8173,214.8858,5324.0
2024-03-07 11:05:00,219.53,219.54,219.38,219.53,3476.0,214.7977,214.8075,214.651,214.7977,3476.0
2024-03-07 11:10:00,219.39,219.39,219.18,219.36,2433.0,214.6608,214.6608,214.4553,214.6314,2433.0
2024-03-07 11:15:00,219.25,219.37,219.25,219.37,645.0,214.5238,214.6412,214.5238,214.6412,645.0
2024-03-07 11:20:00,219.38,219.54,219.21,219.42,2660.0,214.651,214.8075,214.4846,214.6901,2660.0
2024-03-07 11:25:00,219.45,219.59,219.34,219.59,1824.0,214.7195,214.8565,214.6118,214.8565,1824.0
2024-03-07 11:30:00,219.53,219.53,219.16,219.31,3803.0,214.7977,214.7977,214.4357,214.5825,3803.0
2024-03-07 11:35:00,219.26,219.37,219.23,219.32,943.0,214.5336,214.6412,214.5042,214.5923,943.0
2024-03-07 11:40:00,219.24,219.29,219.16,219.2,2492.0,214.514,214.5629,214.4357,214.4749,2492.0
2024-03-07 11:45:00,219.26,219.38,219.26,219.34,1531.0,214.5336,214.651,214.5336,214.6118,1531.0
2024-03-07 11:50:00,219.42,219.63,219.42,219.63,1990.0,214.6901,214.8956,214.6901,214.8956,1990.0
2024-03-07 11:55:00,219.63,219.68,219.56,219.64,2166.0,214.8956,214.9445,214.8271,214.9054,2166.0
2024-03-07 12:00:00,219.66,219.66,219.49,219.53,3759.0,214.9249,214.9249,214.7586,214.7977,3759.0
2024-03-07 12:05:00,219.55,219.55,219.24,219.34,12404.0,214.8173,214.8173,214.514,214.6118,12404.0
2024-03-07 12:10:00,219.27,219.39,219.1,219.12,2499.0,214.5433,214.6608,214.377,214.3966,2499.0
2024-03-07 12:15:00,219.04,219.16,219.04,219.1,1366.0,214.3183,214.4357,214.3183,214.377,1366.0
2024-03-07 12:20:00,219.05,219.25,219.05,219.23,2627.0,214.3281,214.5238,214.3281,214.5042,2627.0
2024-03-07 12:25:00,219.21,219.21,218.97,218.98,3363.0,214.4846,214.4846,214.2498,214.2596,3363.0
2024-03-07 12:30:00,218.98,218.99,218.82,218.92,3577.0,214.2596,214.2694,214.103,214.2009,3577.0
2024-03-07 12:35:00,218.95,219.01,218.85,218.85,2644.0,214.2302,214.289,214.1324,214.1324,2644.0
2024-03-07 12:40:00,218.82,218.85,218.57,218.66,3735.0,214.103,214.1324,213.8584,213.9465,3735.0
2024-03-07 12:45:00,218.62,218.86,218.62,218.86,1305.0,213.9074,214.1422,213.9074,214.1422,1305.0
2024-03-07 12:50:00,218.81,218.96,218.76,218.94,1600.0,214.0933,214.24,214.0443,214.2205,1600.0
2024-03-07 12:55:00,218.9,218.95,218.79,218.87,2646.0,214.1813,214.2302,214.0737,214.152,2646.0
2024-03-07 13:00:00,218.93,218.95,218.83,218.95,2868.0,214.2107,214.2302,214.1128,214.2302,2868.0
2024-03-07 13:05:00,219.01,219.25,218.98,219.25,5100.0,214.289,214.5238,214.2596,214.5238,5100.0
2024-03-07 13:10:00,219.25,219.31,219.15,219.15,2756.0,214.5238,214.5825,214.4259,214.4259,2756.0
2024-03-07 13:15:00,219.21,219.32,219.19,219.28,10773.0,214.4846,214.5923,214.4651,214.5531,10773.0
2024-03-07 13:20:00,219.26,219.32,219.19,219.23,1820.0,214.5336,214.5923,214.4651,214.5042,1820.0
2024-03-07 13:25:00,219.23,219.23,219.09,219.12,800.0,214.5042,214.5042,214.3672,214.3966,800.0
2024-03-07 13:30:00,219.15,219.17,219.01,219.06,4017.0,214.4259,214.4455,214.289,214.3379,4017.0
2024-03-07 13:35:00,219.13,219.16,218.97,218.97,2040.0,214.4064,214.4357,214.2498,214.2498,2040.0
2024-03-07 13:40:00,218.94,219.13,218.81,219.09,3095.0,214.2205,214.4064,214.0933,214.3672,3095.0
2024-03-07 13:45:00,219.08,219.37,219.08,219.24,2790.0,214.3574,214.6412,214.3574,214.514,2790.0
2024-03-07 13:50:00,219.24,219.36,219.18,219.21,2639.0,214.514,214.6314,214.4553,214.4846,2639.0
2024-03-07 13:55:00,219.29,219.35,219.19,219.2,3196.0,214.5629,214.6216,214.4651,214.4749,3196.0
2024-03-07 14:00:00,219.11,219.22,219.07,219.16,4558.0,214.3868,214.4944,214.3477,214.4357,4558.0
2024-03-07 14:05:00,219.19,219.23,219.02,219.02,2540.0,214.4651,214.5042,214.2987,214.2987,2540.0
2024-03-07 14:10:00,219.11,219.13,219.05,219.05,2847.0,214.3868,214.4064,214.3281,214.3281,2847.0
2024-03-07 14:15:00,219.17,219.22,218.94,219.03,4290.0,214.4455,214.4944,214.2205,214.3085,4290.0
2024-03-07 14:20:00,219.01,219.04,218.73,218.75,2892.0,214.289,214.3183,214.015,214.0346,2892.0
2024-03-07 14:25:00,218.74,218.74,218.56,218.59,5210.0,214.0248,214.0248,213.8487,213.878,5210.0
2024-03-07 14:30:00,218.56,218.6,218.46,218.6,6001.0,213.8487,213.8878,213.7508,213.8878,6001.0
2024-03-07 14:35:00,218.56,218.57,218.46,218.49,2121.0,213.8487,213.8584,213.7508,213.7802,2121.0
2024-03-07 14:40:00,218.57,218.59,218.5,218.51,2556.0,213.8584,213.878,213.7899,213.7997,2556.0
2024-03-07 14:45:00,218.52,218.58,218.46,218.46,4722.0,213.8095,213.8682,213.7508,213.7508,4722.0
2024-03-07 14:50:00,218.48,218.67,218.47,218.59,4127.0,213.7704,213.9563,213.7606,213.878,4127.0
2024-03-07 14:55:00,218.59,218.64,218.5,218.64,5531.0,213.878,213.9269,213.7899,213.9269,5531.0
2024-03-07 15:00:00,218.61,218.61,218.39,218.59,6331.0,213.8976,213.8976,213.6823,213.878,6331.0
2024-03-07 15:05:00,218.62,218.74,218.62,218.74,1900.0,213.9074,214.0248,213.9074,214.0248,1900.0
2024-03-07 15:10:00,218.69,218.86,218.69,218.86,2052.0,213.9759,214.1422,213.9759,214.1422,2052.0
2024-03-07 15:15:00,218.89,218.93,218.82,218.93,3472.0,214.1715,214.2107,214.103,214.2107,3472.0
2024-03-07 15:20:00,218.97,219.04,218.97,219.03,1718.0,214.2498,214.3183,214.2498,214.3085,1718.0
2024-03-07 15:25:00,219.04,219.14,219.04,219.08,2553.0,214.3183,214.4162,214.3183,214.3574,2553.0
2024-03-07 15:30:00,219.08,219.17,219.06,219.13,2759.0,214.3574,214.4455,214.3379,214.4064,2759.0
2024-03-07 15:35:00,219.19,219.24,219.15,219.19,2508.0,214.4651,214.514,214.4259,214.4651,2508.0
2024-03-07 15:40:00,219.22,219.48,219.21,219.4,11750.0,214.4944,214.7488,214.4846,214.6705,11750.0
2024-03-07 15:45:00,219.41,219.41,219.08,219.09,8830.0,214.6803,214.6803,214.3574,214.3672,8830.0
2024-03-07 15:50:00,219.12,219.35,218.99,219.32,14475.0,214.3966,214.6216,214.2694,214.5923,14475.0
2024-03-07 15:55:00,219.34,219.6,219.06,219.43,129386.0,214.6118,214.8662,214.3379,214.6999,129386.0
2024-03-08 09:30:00,218.51,218.59,217.53,217.98,14851.0,213.7997,213.878,212.8409,213.2812,14851.0
2024-03-08 09:35:00,217.87,218.2,217.84,218.13,2645.0,213.1735,213.4964,213.1442,213.4279,2645.0
2024-03-08 09:40:00,218.24,218.85,218.19,218.85,1645.0,213.5356,214.1324,213.4866,214.1324,1645.0
2024-03-08 09:45:00,218.94,219.09,218.83,218.89,4468.0,214.2205,214.3672,214.1128,214.1715,4468.0
2024-03-08 09:50:00,218.87,219.02,218.83,218.96,1613.0,214.152,214.2987,214.1128,214.24,1613.0
2024-03-08 09:55:00,219.05,219.17,218.91,219.04,1869.0,214.3281,214.4455,214.1911,214.3183,1869.0
2024-03-08 10:00:00,219.17,219.59,219.17,219.42,5933.0,214.4455,214.8565,214.4455,214.6901,5933.0
2024-03-08 10:05:00,219.26,219.27,219.03,219.03,1488.0,214.5336,214.5433,214.3085,214.3085,1488.0
2024-03-08 10:10:00,219.12,219.18,219.05,219.18,900.0,214.3966,214.4553,214.3281,214.4553,900.0
2024-03-08 10:15:00,219.2,219.2,219.0,219.04,2482.0,214.4749,214.4749,214.2792,214.3183,2482.0
2024-03-08 10:20:00,218.92,219.05,218.65,218.65,3425.0,214.2009,214.3281,213.9367,213.9367,3425.0
2024-03-08 10:25:00,218.63,218.63,218.39,218.53,2011.0,213.9171,213.9171,213.6823,213.8193,2011.0
2024-03-08 10:30:00,218.49,218.57,218.39,218.39,2132.0,213.7802,213.8584,213.6823,213.6823,2132.0
2024-03-08 10:35:00,218.34,218.57,218.3,218.57,2981.0,213.6334,213.8584,213.5943,213.8584,2981.0
2024-03-08 10:40:00,218.83,219.1,218.81,218.97,3087.0,214.1128,214.377,214.0933,214.2498,3087.0
2024-03-08 10:45:00,219.01,219.12,218.93,219.06,2643.0,214.289,214.3966,214.2107,214.3379,2643.0
2024-03-08 10:50:00,219.06,219.3,219.0,219.3,3218.0,214.3379,214.5727,214.2792,214.5727,3218.0
2024-03-08 10:55:00,219.19,219.28,219.09,219.14,4886.0,214.4651,214.5531,214.3672,214.4162,4886.0
2024-03-08 11:00:00,219.09,219.24,219.04,219.21,12688.0,214.3672,214.514,214.3183,214.4846,12688.0
2024-03-08 11:05:00,219.18,219.18,219.01,219.02,3652.0,214.4553,214.4553,214.289,214.2987,3652.0
2024-03-08 11:10:00,219.06,219.07,218.82,219.01,2472.0,214.3379,214.3477,214.103,214.289,2472.0
2024-03-08 11:15:00,218.96,219.29,218.94,218.94,4591.0,214.24,214.5629,214.2205,214.2205,4591.0
2024-03-08 11:20:00,218.86,218.99,218.72,218.73,1620.0,214.1422,214.2694,214.0052,214.015,1620.0
2024-03-08 11:25:00,218.83,218.89,218.72,218.81,1172.0,214.1128,214.1715,214.0052,214.0933,1172.0
2024-03-08 11:30:00,218.86,218.91,218.73,218.8,3387.0,214.1422,214.1911,214.015,214.0835,3387.0
2024-03-08 11:35:00,218.89,218.89,218.56,218.81,4730.0,214.1715,214.1715,213.8487,214.0933,4730.0
2024-03-08 11:40:00,218.82,218.89,218.51,218.52,3353.0,214.103,214.1715,213.7997,213.8095,3353.0
2024-03-08 11:45:00,218.47,218.93,218.45,218.83,4280.0,213.7606,214.2107,213.741,214.1128,4280.0
2024-03-08 11:50:00,219.01,219.1,218.73,218.73,2083.0,214.289,214.377,214.015,214.015,2083.0
2024-03-08 11:55:00,218.71,218.71,218.5,218.5,2520.0,213.9954,213.9954,213.7899,213.7899,2520.0
2024-03-08 12:00:00,218.47,218.74,218.46,218.68,2912.0,213.7606,214.0248,213.7508,213.9661,2912.0
2024-03-08 12:05:00,218.64,218.83,218.59,218.76,2458.0,213.9269,214.1128,213.878,214.0443,2458.0
2024-03-08 12:10:00,218.7,218.97,218.7,218.97,1006.0,213.9856,214.2498,213.9856,214.2498,1006.0
2024-03-08 12:15:00,218.93,219.01,218.89,219.0,1784.0,214.2107,214.289,214.1715,214.2792,1784.0
2024-03-08 12:20:00,219.01,219.09,218.98,219.04,1840.0,214.289,214.3672,214.2596,214.3183,1840.0
2024-03-08 12:25:00,219.08,219.15,219.0,219.11,2918.0,214.3574,214.4259,214.2792,214.3868,2918.0
2024-03-08 12:30:00,219.04,219.23,219.04,219.23,986.0,214.3183,214.5042,214.3183,214.5042,986.0
2024-03-08 12:35:00,219.2,219.29,219.19,219.26,1913.0,214.4749,214.5629,214.4651,214.5336,1913.0
2024-03-08 12:40:00,219.3,219.43,219.25,219.25,2002.0,214.5727,214.6999,214.5238,214.5238,2002.0
2024-03-08 12:45:00,219.21,219.22,219.12,219.12,1307.0,214.4846,214.4944,214.3966,214.3966,1307.0
2024-03-08 12:50:00,219.12,219.12,218.77,218.85,4800.0,214.3966,214.3966,214.0541,214.1324,4800.0
2024-03-08 12:55:00,218.79,219.08,218.76,219.0,5041.0,214.0737,214.3574,214.0443,214.2792,5041.0
2024-03-08 13:00:00,218.97,218.99,218.83,218.95,3170.0,214.2498,214.2694,214.1128,214.2302,3170.0
2024-03-08 13:05:00,218.91,218.97,218.82,218.97,1501.0,214.1911,214.2498,214.103,214.2498,1501.0
2024-03-08 13:10:00,218.93,218.97,218.81,218.97,2106.0,214.2107,214.2498,214.0933,214.2498,2106.0
2024-03-08 13:15:00,219.02,219.14,219.02,219.04,3709.0,214.2987,214.4162,214.2987,214.3183,3709.0
2024-03-08 13:20:00,219.04,219.08,218.97,219.02,1572.0,214.3183,214.3574,214.2498,214.2987,1572.0
2024-03-08 13:25:00,218.94,219.01,218.89,218.89,3205.0,214.2205,214.289,214.1715,214.1715,3205.0
2024-03-08 13:30:00,218.92,218.92,218.8,218.83,3271.0,214.2009,214.2009,214.0835,214.1128,3271.0
2024-03-08 13:35:00,218.78,218.78,218.44,218.44,6480.0,214.0639,214.0639,213.7312,213.7312,6480.0
2024-03-08 13:40:00,218.4,218.45,218.29,218.36,2477.0,213.6921,213.741,213.5845,213.653,2477.0
2024-03-08 13:45:00,218.32,218.4,218.27,218.28,4130.0,213.6138,213.6921,213.5649,213.5747,4130.0
2024-03-08 13:50:00,218.35,218.48,218.19,218.23,8983.0,213.6432,213.7704,213.4866,213.5258,8983.0
2024-03-08 13:55:00,218.23,218.43,218.2,218.38,1511.0,213.5258,213.7215,213.4964,213.6725,1511.0
2024-03-08 14:00:00,218.39,218.79,218.39,218.69,3527.0,213.6823,214.0737,213.6823,213.9759,3527.0
2024-03-08 14:05:00,218.66,218.66,218.52,218.52,2827.0,213.9465,213.9465,213.8095,213.8095,2827.0
2024-03-08 14:10:00,218.61,218.75,218.51,218.75,2918.0,213.8976,214.0346,213.7997,214.0346,2918.0
2024-03-08 14:15:00,218.81,219.02,218.79,218.99,2004.0,214.0933,214.2987,214.0737,214.2694,2004.0
2024-03-08 14:20:00,219.09,219.25,219.09,219.24,6298.0,214.3672,214.5238,214.3672,214.514,6298.0
2024-03-08 14:25:00,219.22,219.27,219.09,219.19,4001.0,214.4944,214.5433,214.3672,214.4651,4001.0
2024-03-08 14:30:00,219.24,219.38,219.17,219.29,3768.0,214.514,214.651,214.4455,214.5629,3768.0
2024-03-08 14:35:00,219.3,219.44,219.26,219.42,5741.0,214.5727,214.7097,214.5336,214.6901,5741.0
2024-03-08 14:40:00,219.47,219.61,219.46,219.58,7127.0,214.739,214.876,214.7293,214.8467,7127.0
2024-03-08 14:45:00,219.61,219.64,219.32,219.53,5450.0,214.876,214.9054,214.5923,214.7977,5450.0
2024-03-08 14:50:00,219.61,219.75,219.61,219.63,2804.0,214.876,215.013,214.876,214.8956,2804.0
2024-03-08 14:55:00,219.5,219.5,219.3,219.37,2905.0,214.7684,214.7684,214.5727,214.6412,2905.0
2024-03-08 15:00:00,219.41,219.49,219.27,219.27,3897.0,214.6803,214.7586,214.5433,214.5433,3897.0
2024-03-08 15:05:00,219.2,219.23,218.96,219.0,4534.0,214.4749,214.5042,214.24,214.2792,4534.0
2024-03-08 15:10:00,218.95,218.95,218.7,218.71,5000.0,214.2302,214.2302,213.9856,213.9954,5000.0
2024-03-08 15:15:00,218.77,218.93,218.73,218.87,3341.0,214.0541,214.2107,214.015,214.152,3341.0
2024-03-08 15:20:00,218.85,218.88,218.7,218.7,5974.0,214.1324,214.1618,213.9856,213.9856,5974.0
2024-03-08 15:25:00,218.71,218.83,218.32,218.37,9393.0,213.9954,214.1128,213.6138,213.6627,9393.0
2024-03-08 15:30:00,218.42,218.79,218.42,218.79,3470.0,213.7117,214.0737,213.7117,214.0737,3470.0
2024-03-08 15:35:00,218.79,218.83,218.49,218.49,11969.0,214.0737,214.1128,213.7802,213.7802,11969.0
2024-03-08 15:40:00,218.49,218.66,218.41,218.41,4364.0,213.7802,213.9465,213.7019,213.7019,4364.0
2024-03-08 15:45:00,218.46,218.46,218.28,218.35,10390.0,213.7508,213.7508,213.5747,213.6432,10390.0
2024-03-08 15:50:00,218.39,218.53,218.31,218.53,10548.0,213.6823,213.8193,213.604,213.8193,10548.0
2024-03-08 15:55:00,218.47,218.59,218.15,218.46,26925.0,213.7606,213.878,213.4475,213.7508,26925.0
2024-03-11 09:30:00,217.04,217.89,216.98,217.86,13508.0,212.3614,213.1931,212.3027,213.1637,13508.0
2024-03-11 09:35:00,217.81,217.81,217.26,217.4,4108.0,213.1148,213.1148,212.5767,212.7137,4108.0
2024-03-11 09:40:00,217.09,217.29,216.99,217.12,4268.0,212.4103,212.606,212.3125,212.4397,4268.0
2024-03-11 09:45:00,217.12,217.92,217.0,217.76,5785.0,212.4397,213.2224,212.3223,213.0659,5785.0
2024-03-11 09:50:00,217.81,218.17,217.79,217.86,3601.0,213.1148,213.4671,213.0953,213.1637,3601.0
2024-03-11 09:55:00,217.94,218.2,217.91,218.2,2000.0,213.242,213.4964,213.2127,213.4964,2000.0
2024-03-11 10:00:00,218.13,218.13,217.67,217.77,3910.0,213.4279,213.4279,212.9778,213.0757,3910.0
2024-03-11 10:05:00,217.61,217.65,217.41,217.46,1343.0,212.9191,212.9583,212.7234,212.7724,1343.0
2024-03-11 10:10:00,217.4,217.78,217.37,217.61,5651.0,212.7137,213.0855,212.6843,212.9191,5651.0
2024-03-11 10:15:00,217.61,217.86,217.52,217.86,6382.0,212.9191,213.1637,212.8311,213.1637,6382.0
2024-03-11 10:20:00,217.78,217.87,217.38,217.38,10127.0,213.0855,213.1735,212.6941,212.6941,10127.0
2024-03-11 10:25:00,217.42,217.59,217.17,217.32,7993.0,212.7332,212.8996,212.4886,212.6354,7993.0
2024-03-11 10:30:00,217.37,217.51,217.34,217.45,3763.0,212.6843,212.8213,212.655,212.7626,3763.0
2024-03-11 10:35:00,217.41,217.41,217.01,217.01,8052.0,212.7234,212.7234,212.3321,212.3321,8052.0
2024-03-11 10:40:00,216.99,217.31,216.99,217.17,6485.0,212.3125,212.6256,212.3125,212.4886,6485.0
2024-03-11 10:45:00,217.09,217.43,217.09,217.43,3263.0,212.4103,212.743,212.4103,212.743,3263.0
2024-03-11 10:50:00,217.54,217.73,217.36,217.73,2391.0,212.8506,213.0365,212.6745,213.0365,2391.0
2024-03-11 10:55:00,217.91,217.99,217.6,217.98,4596.0,213.2127,213.2909,212.9093,213.2812,4596.0
2024-03-11 11:00:00,217.98,218.09,217.82,217.84,8613.0,213.2812,213.3888,213.1246,213.1442,8613.0
2024-03-11 11:05:00,217.84,217.9,217.56,217.73,6010.0,213.1442,213.2029,212.8702,213.0365,6010.0
2024-03-11 11:10:00,217.76,217.83,217.69,217.69,1129.0,213.0659,213.1344,212.9974,212.9974,1129.0
2024-03-11 11:15:00,217.84,217.87,217.77,217.77,1169.0,213.1442,213.1735,213.0757,213.0757,1169.0
2024-03-11 11:20:00,217.75,217.85,217.67,217.67,3201.0,213.0561,213.154,212.9778,212.9778,3201.0
2024-03-11 11:25:00,217.72,217.77,217.57,217.6,6008.0,213.0268,213.0757,212.88,212.9093,6008.0
2024-03-11 11:30:00,217.57,217.86,217.46,217.83,2607.0,212.88,213.1637,212.7724,213.1344,2607.0
2024-03-11 11:35:00,217.89,218.02,217.88,217.96,2439.0,213.1931,213.3203,213.1833,213.2616,2439.0
2024-03-11 11:40:00,217.96,218.14,217.91,218.08,2613.0,213.2616,213.4377,213.2127,213.379,2613.0
2024-03-11 11:45:00,218.12,218.31,218.11,218.31,2394.0,213.4181,213.604,213.4084,213.604,2394.0
2024-03-11 11:50:00,218.34,218.35,218.14,218.14,1867.0,213.6334,213.6432,213.4377,213.4377,1867.0
2024-03-11 11:55:00,218.21,218.37,218.2,218.37,1699.0,213.5062,213.6627,213.4964,213.6627,1699.0
2024-03-11 12:00:00,218.4,218.62,218.26,218.26,4125.0,213.6921,213.9074,213.5551,213.5551,4125.0
2024-03-11 12:05:00,218.37,218.63,218.37,218.63,1114.0,213.6627,213.9171,213.6627,213.9171,1114.0
2024-03-11 12:10:00,218.65,218.76,218.49,218.73,2342.0,213.9367,214.0443,213.7802,214.015,2342.0
2024-03-11 12:15:00,218.69,218.81,218.69,218.81,1479.0,213.9759,214.0933,213.9759,214.0933,1479.0
2024-03-11 12:20:00,218.77,218.84,218.77,218.8,1037.0,214.0541,214.1226,214.0541,214.0835,1037.0
2024-03-11 12:25:00,218.76,218.8,218.7,218.76,946.0,214.0443,214.0835,213.9856,214.0443,946.0
2024-03-11 12:30:00,218.73,218.75,218.64,218.64,3211.0,214.015,214.0346,213.9269,213.9269,3211.0
2024-03-11 12:35:00,218.6,218.75,218.6,218.73,726.0,213.8878,214.0346,213.8878,214.015,726.0
2024-03-11 12:40:00,218.73,219.16,218.72,219.11,2725.0,214.015,214.4357,214.0052,214.3868,2725.0
2024-03-11 12:45:00,219.13,219.16,218.9,219.03,2136.0,214.4064,214.4357,214.1813,214.3085,2136.0
2024-03-11 12:50:00,219.01,219.07,218.97,218.99,1319.0,214.289,214.3477,214.2498,214.2694,1319.0
2024-03-11 12:55:00,218.95,218.99,218.81,218.87,2675.0,214.2302,214.2694,214.0933,214.152,2675.0
2024-03-11 13:00:00,218.87,218.92,218.83,218.9,2664.0,214.152,214.2009,214.1128,214.1813,2664.0
2024-03-11 13:05:00,218.91,218.95,218.76,218.76,2378.0,214.1911,214.2302,214.0443,214.0443,2378.0
2024-03-11 13:10:00,218.79,218.79,218.7,218.77,1150.0,214.0737,214.0737,213.9856,214.0541,1150.0
2024-03-11 13:15:00,218.8,218.94,218.8,218.94,3421.0,214.0835,214.2205,214.0835,214.2205,3421.0
2024-03-11 13:20:00,218.98,218.98,218.85,218.93,4449.0,214.2596,214.2596,214.1324,214.2107,4449.0
2024-03-11 13:25:00,218.94,219.02,218.87,218.98,9869.0,214.2205,214.2987,214.152,214.2596,9869.0
2024-03-11 13:30:00,218.98,219.54,218.97,219.36,10719.0,214.2596,214.8075,214.2498,214.6314,10719.0
2024-03-11 13:35:00,219.38,219.38,219.17,219.18,1950.0,214.651,214.651,214.4455,214.4553,1950.0
2024-03-11 13:40:00,219.08,219.26,219.08,219.24,2136.0,214.3574,214.5336,214.3574,214.514,2136.0
2024-03-11 13:45:00,219.23,219.24,219.16,219.2,2036.0,214.5042,214.514,214.4357,214.4749,2036.0
2024-03-11 13:50:00,219.23,219.27,219.12,219.22,2044.0,214.5042,214.5433,214.3966,214.4944,2044.0
2024-03-11 13:55:00,219.24,219.32,219.23,219.32,1483.0,214.514,214.5923,214.5042,214.5923,1483.0
2024-03-11 14:00:00,219.35,219.45,219.33,219.39,5293.0,214.6216,214.7195,214.6021,214.6608,5293.0
2024-03-11 14:05:00,219.41,219.44,219.19,219.2,4260.0,214.6803,214.7097,214.4651,214.4749,4260.0
2024-03-11 14:10:00,219.2,219.21,218.97,219.0,2445.0,214.4749,214.4846,214.2498,214.2792,2445.0
2024-03-11 14:15:00,219.02,219.08,218.95,218.99,3666.0,214.2987,214.3574,214.2302,214.2694,3666.0
2024-03-11 14:20:00,218.97,219.03,218.9,218.98,2697.0,214.2498,214.3085,214.1813,214.2596,2697.0
2024-03-11 14:25:00,219.02,219.08,218.99,219.04,2321.0,214.2987,214.3574,214.2694,214.3183,2321.0
2024-03-11 14:30:00,219.02,219.05,218.92,218.98,3341.0,214.2987,214.3281,214.2009,214.2596,3341.0
2024-03-11 14:35:00,219.01,219.21,219.01,219.06,1674.0,214.289,214.4846,214.289,214.3379,1674.0
2024-03-11 14:40:00,219.03,219.21,219.01,219.21,3201.0,214.3085,214.4846,214.289,214.4846,3201.0
2024-03-11 14:45:00,219.18,219.18,219.0,219.01,2067.0,214.4553,214.4553,214.2792,214.289,2067.0
2024-03-11 14:50:00,219.06,219.19,219.03,219.19,1758.0,214.3379,214.4651,214.3085,214.4651,1758.0
2024-03-11 14:55:00,219.23,219.25,219.15,219.25,3315.0,214.5042,214.5238,214.4259,214.5238,3315.0
2024-03-11 15:00:00,219.26,219.32,219.11,219.18,3332.0,214.5336,214.5923,214.3868,214.4553,3332.0
2024-03-11 15:05:00,219.19,219.3,219.18,219.25,7828.0,214.4651,214.5727,214.4553,214.5238,7828.0
2024-03-11 15:10:00,219.24,219.4,219.24,219.31,5767.0,214.514,214.6705,214.514,214.5825,5767.0
2024-03-11 15:15:00,219.3,219.32,219.15,219.16,3661.0,214.5727,214.5923,214.4259,214.4357,3661.0
2024-03-11 15:20:00,219.14,219.23,219.13,219.14,5847.0,214.4162,214.5042,214.4064,214.4162,5847.0
2024-03-11 15:25:00,219.13,219.13,219.0,219.04,4696.0,214.4064,214.4064,214.2792,214.3183,4696.0
2024-03-11 15:30:00,219.02,219.19,218.93,219.07,10796.0,214.2987,214.4651,214.2107,214.3477,10796.0
2024-03-11 15:35:00,219.1,219.12,218.86,219.12,8277.0,214.377,214.3966,214.1422,214.3966,8277.0
2024-03-11 15:40:00,219.15,219.22,219.1,219.11,8950.0,214.4259,214.4944,214.377,214.3868,8950.0
2024-03-11 15:45:00,219.1,219.27,218.88,218.97,20803.0,214.377,214.5433,214.1618,214.2498,20803.0
2024-03-11 15:50:00,218.98,219.04,218.69,218.74,24573.0,214.2596,214.3183,213.9759,214.0248,24573.0
2024-03-11 15:55:00,218.73,219.05,218.72,219.02,45372.0,214.015,214.3281,214.0052,214.2987,45372.0
2024-03-12 09:30:00,218.67,218.91,218.31,218.31,8166.0,213.9563,214.1911,213.604,213.604,8166.0
2024-03-12 09:35:00,218.28,218.28,217.87,217.94,3079.0,213.5747,213.5747,213.1735,213.242,3079.0
2024-03-12 09:40:00,217.84,218.2,217.6,218.2,2191.0,213.1442,213.4964,212.9093,213.4964,2191.0
2024-03-12 09:45:00,218.19,218.68,217.94,218.68,2050.0,213.4866,213.9661,213.242,213.9661,2050.0
2024-03-12 09:50:00,218.76,218.81,218.51,218.62,2035.0,214.0443,214.0933,213.7997,213.9074,2035.0
2024-03-12 09:55:00,218.76,219.11,218.76,219.09,1802.0,214.0443,214.3868,214.0443,214.3672,1802.0
2024-03-12 10:00:00,219.01,219.01,218.7,218.72,2833.0,214.289,214.289,213.9856,214.0052,2833.0
2024-03-12 10:05:00,218.75,218.97,218.59,218.92,7615.0,214.0346,214.2498,213.878,214.2009,7615.0
2024-03-12 10:10:00,218.88,218.95,218.75,218.8,3000.0,214.1618,214.2302,214.0346,214.0835,3000.0
2024-03-12 10:15:00,218.8,218.91,218.6,218.85,6319.0,214.0835,214.1911,213.8878,214.1324,6319.0
2024-03-12 10:20:00,218.86,219.1,218.8,219.1,4539.0,214.1422,214.377,214.0835,214.377,4539.0
2024-03-12 10:25:00,219.1,219.36,218.99,219.27,5012.0,214.377,214.6314,214.2694,214.5433,5012.0
2024-03-12 10:30:00,219.2,219.57,219.15,219.5,7152.0,214.4749,214.8369,214.4259,214.7684,7152.0
2024-03-12 10:35:00,219.51,219.76,219.4,219.53,7113.0,214.7782,215.0228,214.6705,214.7977,7113.0
2024-03-12 10:40:00,219.58,219.68,219.41,219.41,5418.0,214.8467,214.9445,214.6803,214.6803,5418.0
2024-03-12 10:45:00,219.33,219.5,218.95,219.43,3430.0,214.6021,214.7684,214.2302,214.6999,3430.0
2024-03-12 10:50:00,219.5,219.87,219.34,219.64,8608.0,214.7684,215.1304,214.6118,214.9054,8608.0
2024-03-12 10:55:00,219.67,219.68,219.4,219.57,3529.0,214.9347,214.9445,214.6705,214.8369,3529.0
2024-03-12 11:00:00,219.6,219.6,219.28,219.28,1600.0,214.8662,214.8662,214.5531,214.5531,1600.0
2024-03-12 11:05:00,219.29,219.77,219.26,219.77,2486.0,214.5629,215.0326,214.5336,215.0326,2486.0
2024-03-12 11:10:00,219.61,219.93,219.59,219.77,3558.0,214.876,215.1891,214.8565,215.0326,3558.0
2024-03-12 11:15:00,219.9,220.0,219.78,219.96,5302.0,215.1598,215.2576,215.0424,215.2185,5302.0
2024-03-12 11:20:00,220.0,220.0,219.84,219.9,1776.0,215.2576,215.2576,215.1011,215.1598,1776.0
2024-03-12 11:25:00,219.89,219.95,219.59,219.68,2126.0,215.15,215.2087,214.8565,214.9445,2126.0
2024-03-12 11:30:00,219.63,219.66,219.49,219.58,4880.0,214.8956,214.9249,214.7586,214.8467,4880.0
2024-03-12 11:35:00,219.6,219.96,219.6,219.96,2026.0,214.8662,215.2185,214.8662,215.2185,2026.0
2024-03-12 11:40:00,219.86,220.13,219.82,219.99,1643.0,215.1206,215.3848,215.0815,215.2478,1643.0
2024-03-12 11:45:00,219.94,219.95,219.6,219.63,4712.0,215.1989,215.2087,214.8662,214.8956,4712.0
2024-03-12 11:50:00,219.66,219.87,219.66,219.87,1744.0,214.9249,215.1304,214.9249,215.1304,1744.0
2024-03-12 11:55:00,219.92,219.93,219.78,219.86,1744.0,215.1793,215.1891,215.0424,215.1206,1744.0
2024-03-12 12:00:00,219.9,219.99,219.69,219.99,4130.0,215.1598,215.2478,214.9543,215.2478,4130.0
2024-03-12 12:05:00,219.89,220.2,219.89,220.06,3650.0,215.15,215.4533,215.15,215.3163,3650.0
2024-03-12 12:10:00,220.06,220.16,220.06,220.06,2040.0,215.3163,215.4142,215.3163,215.3163,2040.0
2024-03-12 12:15:00,220.04,220.05,219.93,220.03,2292.0,215.2967,215.3065,215.1891,215.287,2292.0
2024-03-12 12:20:00,220.05,220.07,219.98,220.01,2881.0,215.3065,215.3261,215.238,215.2674,2881.0
2024-03-12 12:25:00,219.95,220.01,219.93,219.94,1666.0,215.2087,215.2674,215.1891,215.1989,1666.0
2024-03-12 12:30:00,220.0,220.03,219.93,219.94,2563.0,215.2576,215.287,215.1891,215.1989,2563.0
2024-03-12 12:35:00,219.89,220.0,219.76,219.83,2875.0,215.15,215.2576,215.0228,215.0913,2875.0
2024-03-12 12:40:00,219.73,219.73,219.51,219.51,1180.0,214.9934,214.9934,214.7782,214.7782,1180.0
2024-03-12 12:45:00,219.44,219.44,219.24,219.24,3282.0,214.7097,214.7097,214.514,214.514,3282.0
2024-03-12 12:50:00,219.18,219.32,219.16,219.25,4027.0,214.4553,214.5923,214.4357,214.5238,4027.0
2024-03-12 12:55:00,219.21,219.44,219.21,219.42,2734.0,214.4846,214.7097,214.4846,214.6901,2734.0
2024-03-12 13:00:00,219.46,219.46,219.15,219.25,2421.0,214.7293,214.7293,214.4259,214.5238,2421.0
2024-03-12 13:05:00,219.31,219.31,219.07,219.16,1836.0,214.5825,214.5825,214.3477,214.4357,1836.0
2024-03-12 13:10:00,219.18,219.18,219.02,219.14,4530.0,214.4553,214.4553,214.2987,214.4162,4530.0
2024-03-12 13:15:00,219.22,219.46,219.13,219.46,2204.0,214.4944,214.7293,214.4064,214.7293,2204.0
2024-03-12 13:20:00,219.51,219.69,219.47,219.51,4625.0,214.7782,214.9543,214.739,214.7782,4625.0
2024-03-12 13:25:00,219.47,219.54,219.28,219.34,2497.0,214.739,214.8075,214.5531,214.6118,2497.0
2024-03-12 13:30:00,219.36,219.38,219.29,219.29,2036.0,214.6314,214.651,214.5629,214.5629,2036.0
2024-03-12 13:35:00,219.33,219.65,219.33,219.65,2782.0,214.6021,214.9152,214.6021,214.9152,2782.0
2024-03-12 13:40:00,219.65,219.7,219.6,219.62,1771.0,214.9152,214.9641,214.8662,214.8858,1771.0
2024-03-12 13:45:00,219.7,219.81,219.7,219.81,1071.0,214.9641,215.0717,214.9641,215.0717,1071.0
2024-03-12 13:50:00,219.88,219.98,219.85,219.98,4282.0,215.1402,215.238,215.1108,215.238,4282.0
2024-03-12 13:55:00,220.01,220.13,220.0,220.09,2247.0,215.2674,215.3848,215.2576,215.3457,2247.0
2024-03-12 14:00:00,220.03,220.05,219.82,219.97,2814.0,215.287,215.3065,215.0815,215.2283,2814.0
2024-03-12 14:05:00,219.92,220.01,219.91,219.99,1931.0,215.1793,215.2674,215.1696,215.2478,1931.0
2024-03-12 14:10:00,219.97,220.22,219.97,220.04,2385.0,215.2283,215.4729,215.2283,215.2967,2385.0
2024-03-12 14:15:00,220.05,220.11,220.04,220.09,1797.0,215.3065,215.3652,215.2967,215.3457,1797.0
2024-03-12 14:20:00,220.13,220.3,220.12,220.13,6458.0,215.3848,215.5511,215.375,215.3848,6458.0
2024-03-12 14:25:00,220.12,220.15,220.06,220.15,2554.0,215.375,215.4044,215.3163,215.4044,2554.0
2024-03-12 14:30:00,220.19,220.51,220.13,220.51,4196.0,215.4435,215.7566,215.3848,215.7566,4196.0
2024-03-12 14:35:00,220.49,220.57,220.29,220.48,5379.0,215.737,215.8153,215.5414,215.7273,5379.0
2024-03-12 14:40:00,220.4,220.4,219.94,219.99,2877.0,215.649,215.649,215.1989,215.2478,2877.0
2024-03-12 14:45:00,220.03,220.29,219.98,220.27,2874.0,215.287,215.5414,215.238,215.5218,2874.0
2024-03-12 14:50:00,220.31,220.45,220.3,220.41,2557.0,215.5609,215.6979,215.5511,215.6588,2557.0
2024-03-12 14:55:00,220.46,220.56,220.45,220.5,2695.0,215.7077,215.8055,215.6979,215.7468,2695.0
2024-03-12 15:00:00,220.54,220.62,220.48,220.6,2994.0,215.786,215.8642,215.7273,215.8447,2994.0
2024-03-12 15:05:00,220.58,220.58,220.34,220.46,4234.0,215.8251,215.8251,215.5903,215.7077,4234.0
2024-03-12 15:10:00,220.44,220.44,220.34,220.39,3529.0,215.6881,215.6881,215.5903,215.6392,3529.0
2024-03-12 15:15:00,220.43,220.52,220.4,220.49,3618.0,215.6783,215.7664,215.649,215.737,3618.0
2024-03-12 15:20:00,220.56,220.56,220.52,220.56,1558.0,215.8055,215.8055,215.7664,215.8055,1558.0
2024-03-12 15:25:00,220.6,220.74,220.6,220.69,2271.0,215.8447,215.9817,215.8447,215.9327,2271.0
2024-03-12 15:30:00,220.68,220.68,220.32,220.39,5251.0,215.923,215.923,215.5707,215.6392,5251.0
2024-03-12 15:35:00,220.36,220.52,220.3,220.5,5202.0,215.6099,215.7664,215.5511,215.7468,5202.0
2024-03-12 15:40:00,220.5,220.56,220.28,220.3,7068.0,215.7468,215.8055,215.5316,215.5511,7068.0
2024-03-12 15:45:00,220.25,220.71,220.22,220.55,16433.0,215.5022,215.9523,215.4729,215.7958,16433.0
2024-03-12 15:50:00,220.53,221.26,220.47,221.18,38992.0,215.7762,216.4905,215.7175,216.4122,38992.0
2024-03-12 15:55:00,221.22,221.25,220.41,220.45,94005.0,216.4513,216.4807,215.6588,215.6979,94005.0
2024-03-13 09:30:00,220.96,221.57,220.96,220.96,9217.0,216.1969,216.7938,216.1969,216.1969,9217.0
2024-03-13 09:35:00,221.35,221.35,220.88,221.11,3013.0,216.5785,216.5785,216.1186,216.3437,3013.0
2024-03-13 09:40:00,221.14,221.16,220.8,221.14,5704.0,216.373,216.3926,216.0404,216.373,5704.0
2024-03-13 09:45:00,221.14,221.16,220.95,221.02,2566.0,216.373,216.3926,216.1871,216.2556,2566.0
2024-03-13 09:50:00,220.97,220.97,220.71,220.8,7313.0,216.2067,216.2067,215.9523,216.0404,7313.0
2024-03-13 09:55:00,220.8,221.13,220.67,221.08,5310.0,216.0404,216.3633,215.9132,216.3143,5310.0
2024-03-13 10:00:00,221.08,221.48,220.93,221.26,3023.0,216.3143,216.7057,216.1676,216.4905,3023.0
2024-03-13 10:05:00,221.28,221.48,221.19,221.46,5591.0,216.51,216.7057,216.422,216.6861,5591.0
2024-03-13 10:10:00,221.49,221.78,221.48,221.69,5518.0,216.7155,216.9992,216.7057,216.9112,5518.0
2024-03-13 10:15:00,221.66,221.66,221.41,221.47,1312.0,216.8818,216.8818,216.6372,216.6959,1312.0
2024-03-13 10:20:00,221.37,221.54,221.3,221.54,3298.0,216.5981,216.7644,216.5296,216.7644,3298.0
2024-03-13 10:25:00,221.62,221.81,221.58,221.71,955.0,216.8427,217.0286,216.8036,216.9308,955.0
2024-03-13 10:30:00,221.6,221.6,221.3,221.35,2989.0,216.8231,216.8231,216.5296,216.5785,2989.0
2024-03-13 10:35:00,221.47,221.66,221.44,221.46,5040.0,216.6959,216.8818,216.6666,216.6861,5040.0
2024-03-13 10:40:00,221.43,221.57,221.17,221.34,2658.0,216.6568,216.7938,216.4024,216.5687,2658.0
2024-03-13 10:45:00,221.11,221.34,221.05,221.17,1394.0,216.3437,216.5687,216.285,216.4024,1394.0
2024-03-13 10:50:00,221.12,221.74,221.12,221.74,5011.0,216.3535,216.9601,216.3535,216.9601,5011.0
2024-03-13 10:55:00,221.68,221.92,221.59,221.81,4581.0,216.9014,217.1362,216.8133,217.0286,4581.0
2024-03-13 11:00:00,221.77,221.77,221.59,221.59,409.0,216.9895,216.9895,216.8133,216.8133,409.0
2024-03-13 11:05:00,221.58,221.63,221.46,221.58,1404.0,216.8036,216.8525,216.6861,216.8036,1404.0
2024-03-13 11:10:00,221.52,221.91,221.52,221.9,4914.0,216.7448,217.1264,216.7448,217.1167,4914.0
2024-03-13 11:15:00,221.91,222.09,221.88,221.95,6198.0,217.1264,217.3026,217.0971,217.1656,6198.0
2024-03-13 11:20:00,222.04,222.37,221.96,222.15,5122.0,217.2536,217.5765,217.1754,217.3613,5122.0
2024-03-13 11:25:00,222.16,222.16,221.99,222.08,6642.0,217.3711,217.3711,217.2047,217.2928,6642.0
2024-03-13 11:30:00,221.98,222.06,221.66,221.76,11555.0,217.1949,217.2732,216.8818,216.9797,11555.0
2024-03-13 11:35:00,221.76,221.95,221.76,221.88,2411.0,216.9797,217.1656,216.9797,217.0971,2411.0
2024-03-13 11:40:00,221.85,222.12,221.85,221.92,3905.0,217.0677,217.3319,217.0677,217.1362,3905.0
2024-03-13 11:45:00,221.92,221.95,221.91,221.94,1770.0,217.1362,217.1656,217.1264,217.1558,1770.0
2024-03-13 11:50:00,221.9,221.9,221.77,221.84,1728.0,217.1167,217.1167,216.9895,217.0579,1728.0
2024-03-13 11:55:00,221.89,221.89,221.71,221.84,2186.0,217.1069,217.1069,216.9308,217.0579,2186.0
2024-03-13 12:00:00,221.86,221.9,221.69,221.7,2578.0,217.0775,217.1167,216.9112,216.921,2578.0
2024-03-13 12:05:00,221.71,221.76,221.67,221.74,2095.0,216.9308,216.9797,216.8916,216.9601,2095.0
2024-03-13 12:10:00,221.76,221.83,221.67,221.75,1962.0,216.9797,217.0482,216.8916,216.9699,1962.0
2024-03-13 12:15:00,221.74,221.9,221.74,221.87,1734.0,216.9601,217.1167,216.9601,217.0873,1734.0
2024-03-13 12:20:00,221.93,222.0,221.89,221.9,2004.0,217.146,217.2145,217.1069,217.1167,2004.0
2024-03-13 12:25:00,221.86,221.96,221.85,221.91,2336.0,217.0775,217.1754,217.0677,217.1264,2336.0
2024-03-13 12:30:00,221.92,222.14,221.87,222.14,1898.0,217.1362,217.3515,217.0873,217.3515,1898.0
2024-03-13 12:35:00,222.24,222.29,222.14,222.26,2401.0,217.4493,217.4982,217.3515,217.4689,2401.0
2024-03-13 12:40:00,222.28,222.44,222.27,222.32,3371.0,217.4885,217.645,217.4787,217.5276,3371.0
2024-03-13 12:45:00,222.38,222.55,222.38,222.55,5071.0,217.5863,217.7526,217.5863,217.7526,5071.0
2024-03-13 12:50:00,222.51,222.58,222.37,222.48,3110.0,217.7135,217.782,217.5765,217.6842,3110.0
2024-03-13 12:55:00,222.41,222.41,222.35,222.39,500.0,217.6157,217.6157,217.557,217.5961,500.0
2024-03-13 13:00:00,222.4,222.67,222.32,222.67,3438.0,217.6059,217.8701,217.5276,217.8701,3438.0
2024-03-13 13:05:00,222.72,222.93,222.61,222.93,1372.0,217.919,218.1245,217.8114,218.1245,1372.0
2024-03-13 13:10:00,222.76,222.87,222.64,222.76,3907.0,217.9581,218.0657,217.8407,217.9581,3907.0
2024-03-13 13:15:00,222.81,222.87,222.73,222.75,1002.0,218.007,218.0657,217.9288,217.9483,1002.0
2024-03-13 13:20:00,222.76,222.82,222.68,222.76,2348.0,217.9581,218.0168,217.8798,217.9581,2348.0
2024-03-13 13:25:00,222.84,222.87,222.65,222.65,3293.0,218.0364,218.0657,217.8505,217.8505,3293.0
2024-03-13 13:30:00,222.59,222.63,222.43,222.44,1366.0,217.7918,217.8309,217.6352,217.645,1366.0
2024-03-13 13:35:00,222.43,222.47,222.34,222.44,1883.0,217.6352,217.6744,217.5472,217.645,1883.0
2024-03-13 13:40:00,222.47,222.47,222.29,222.29,1755.0,217.6744,217.6744,217.4982,217.4982,1755.0
2024-03-13 13:45:00,222.32,222.46,222.27,222.39,1282.0,217.5276,217.6646,217.4787,217.5961,1282.0
2024-03-13 13:50:00,222.34,222.39,222.31,222.32,1550.0,217.5472,217.5961,217.5178,217.5276,1550.0
2024-03-13 13:55:00,222.31,222.44,222.31,222.42,1599.0,217.5178,217.645,217.5178,217.6254,1599.0
2024-03-13 14:00:00,222.38,222.43,222.34,222.34,1200.0,217.5863,217.6352,217.5472,217.5472,1200.0
2024-03-13 14:05:00,222.39,222.41,222.31,222.41,3024.0,217.5961,217.6157,217.5178,217.6157,3024.0
2024-03-13 14:10:00,222.39,222.51,222.39,222.47,3170.0,217.5961,217.7135,217.5961,217.6744,3170.0
2024-03-13 14:15:00,222.44,222.44,222.27,222.36,3244.0,217.645,217.645,217.4787,217.5667,3244.0
2024-03-13 14:20:00,222.37,222.45,222.36,222.36,2497.0,217.5765,217.6548,217.5667,217.5667,2497.0
2024-03-13 14:25:00,222.39,222.42,222.32,222.39,2012.0,217.5961,217.6254,217.5276,217.5961,2012.0
2024-03-13 14:30:00,222.4,222.52,222.4,222.48,2569.0,217.6059,217.7233,217.6059,217.6842,2569.0
2024-03-13 14:35:00,222.47,222.58,222.47,222.51,3312.0,217.6744,217.782,217.6744,217.7135,3312.0
2024-03-13 14:40:00,222.45,222.52,222.35,222.37,1712.0,217.6548,217.7233,217.557,217.5765,1712.0
2024-03-13 14:45:00,222.39,222.42,222.38,222.41,775.0,217.5961,217.6254,217.5863,217.6157,775.0
2024-03-13 14:50:00,222.41,222.41,222.3,222.3,1803.0,217.6157,217.6157,217.508,217.508,1803.0
2024-03-13 14:55:00,222.26,222.39,222.26,222.33,2874.0,217.4689,217.5961,217.4689,217.5374,2874.0
2024-03-13 15:00:00,222.37,222.37,222.13,222.22,3036.0,217.5765,217.5765,217.3417,217.4298,3036.0
2024-03-13 15:05:00,222.21,222.27,222.09,222.27,2464.0,217.42,217.4787,217.3026,217.4787,2464.0
2024-03-13 15:10:00,222.22,222.26,222.14,222.23,1800.0,217.4298,217.4689,217.3515,217.4395,1800.0
2024-03-13 15:15:00,222.23,222.26,222.18,222.26,1575.0,217.4395,217.4689,217.3906,217.4689,1575.0
2024-03-13 15:20:00,222.21,222.35,222.14,222.3,3755.0,217.42,217.557,217.3515,217.508,3755.0
2024-03-13 15:25:00,222.29,222.3,221.51,221.85,5319.0,217.4982,217.508,216.7351,217.0677,5319.0
2024-03-13 15:30:00,221.91,222.2,221.84,222.16,4432.0,217.1264,217.4102,217.0579,217.3711,4432.0
2024-03-13 15:35:00,222.13,222.47,222.12,222.42,6895.0,217.3417,217.6744,217.3319,217.6254,6895.0
2024-03-13 15:40:00,222.42,222.81,222.41,222.73,6326.0,217.6254,218.007,217.6157,217.9288,6326.0
2024-03-13 15:45:00,222.75,222.97,222.75,222.94,12116.0,217.9483,218.1636,217.9483,218.1342,12116.0
2024-03-13 15:50:00,222.95,222.95,222.59,222.89,22320.0,218.144,218.144,217.7918,218.0853,22320.0
2024-03-13 15:55:00,222.93,223.6,222.89,223.57,79521.0,218.1245,218.78,218.0853,218.7507,79521.0
2024-03-14 09:30:00,222.89,224.0,222.76,223.05,14024.0,218.0853,219.1714,217.9581,218.2419,14024.0
2024-03-14 09:35:00,222.93,223.22,222.93,222.96,1919.0,218.1245,218.4082,218.1245,218.1538,1919.0
2024-03-14 09:40:00,223.05,223.22,223.04,223.22,1041.0,218.2419,218.4082,218.2321,218.4082,1041.0
2024-03-14 09:45:00,223.26,223.37,222.55,222.56,1800.0,218.4473,218.555,217.7526,217.7624,1800.0
2024-03-14 09:50:00,222.33,222.62,222.16,222.17,5015.0,217.5374,217.8211,217.3711,217.3808,5015.0
2024-03-14 09:55:00,222.12,222.21,221.83,222.0,4896.0,217.3319,217.42,217.0482,217.2145,4896.0
2024-03-14 10:00:00,221.9,222.01,221.61,221.92,10271.0,217.1167,217.2243,216.8329,217.1362,10271.0
2024-03-14 10:05:00,221.96,222.14,221.94,221.97,2388.0,217.1754,217.3515,217.1558,217.1851,2388.0
2024-03-14 10:10:00,221.91,221.99,221.76,221.8,6542.0,217.1264,217.2047,216.9797,217.0188,6542.0
2024-03-14 10:15:00,221.81,221.82,221.49,221.56,6011.0,217.0286,217.0384,216.7155,216.784,6011.0
2024-03-14 10:20:00,221.63,221.82,221.51,221.77,5964.0,216.8525,217.0384,216.7351,216.9895,5964.0
2024-03-14 10:25:00,221.74,221.82,221.57,221.59,4288.0,216.9601,217.0384,216.7938,216.8133,4288.0
2024-03-14 10:30:00,221.65,221.75,221.51,221.57,2896.0,216.872,216.9699,216.7351,216.7938,2896.0
2024-03-14 10:35:00,221.63,221.92,221.52,221.84,4893.0,216.8525,217.1362,216.7448,217.0579,4893.0
2024-03-14 10:40:00,221.87,221.88,221.71,221.81,4443.0,217.0873,217.0971,216.9308,217.0286,4443.0
2024-03-14 10:45:00,221.73,222.04,221.71,221.99,2213.0,216.9503,217.2536,216.9308,217.2047,2213.0
2024-03-14 10:50:00,222.02,222.02,221.77,221.84,6023.0,217.2341,217.2341,216.9895,217.0579,6023.0
2024-03-14 10:55:00,221.94,221.94,221.59,221.77,5905.0,217.1558,217.1558,216.8133,216.9895,5905.0
2024-03-14 11:00:00,221.81,222.09,221.75,222.06,4767.0,217.0286,217.3026,216.9699,217.2732,4767.0
2024-03-14 11:05:00,221.98,222.07,221.76,221.85,3055.0,217.1949,217.283,216.9797,217.0677,3055.0
2024-03-14 11:10:00,221.78,221.94,221.69,221.78,12197.0,216.9992,217.1558,216.9112,216.9992,12197.0
2024-03-14 11:15:00,221.79,221.93,221.72,221.78,7230.0,217.009,217.146,216.9405,216.9992,7230.0
2024-03-14 11:20:00,221.73,221.73,221.15,221.38,10137.0,216.9503,216.9503,216.3828,216.6079,10137.0
2024-03-14 11:25:00,221.37,221.44,221.18,221.44,4275.0,216.5981,216.6666,216.4122,216.6666,4275.0
2024-03-14 11:30:00,221.41,221.41,221.04,221.04,3887.0,216.6372,216.6372,216.2752,216.2752,3887.0
2024-03-14 11:35:00,221.09,221.37,220.92,221.27,6944.0,216.3241,216.5981,216.1578,216.5002,6944.0
2024-03-14 11:40:00,221.42,221.42,221.13,221.16,3656.0,216.647,216.647,216.3633,216.3926,3656.0
2024-03-14 11:45:00,221.22,221.45,221.14,221.45,1978.0,216.4513,216.6764,216.373,216.6764,1978.0
2024-03-14 11:50:00,221.49,221.79,221.39,221.72,2872.0,216.7155,217.009,216.6176,216.9405,2872.0
2024-03-14 11:55:00,221.76,221.92,221.67,221.69,2520.0,216.9797,217.1362,216.8916,216.9112,2520.0
2024-03-14 12:00:00,221.81,221.81,221.6,221.71,3101.0,217.0286,217.0286,216.8231,216.9308,3101.0
2024-03-14 12:05:00,221.65,221.71,221.3,221.3,5749.0,216.872,216.9308,216.5296,216.5296,5749.0
2024-03-14 12:10:00,221.38,221.6,221.37,221.47,4690.0,216.6079,216.8231,216.5981,216.6959,4690.0
2024-03-14 12:15:00,221.53,221.54,221.39,221.51,2733.0,216.7546,216.7644,216.6176,216.7351,2733.0
2024-03-14 12:20:00,221.56,221.83,221.41,221.83,1840.0,216.784,217.0482,216.6372,217.0482,1840.0
2024-03-14 12:25:00,221.89,221.99,221.73,221.9,2852.0,217.1069,217.2047,216.9503,217.1167,2852.0
2024-03-14 12:30:00,221.93,222.01,221.84,221.93,4427.0,217.146,217.2243,217.0579,217.146,4427.0
2024-03-14 12:35:00,221.92,222.0,221.87,222.0,5788.0,217.1362,217.2145,217.0873,217.2145,5788.0
2024-03-14 12:40:00,221.99,222.08,221.84,221.84,4105.0,217.2047,217.2928,217.0579,217.0579,4105.0
2024-03-14 12:45:00,221.84,221.98,221.75,221.76,1678.0,217.0579,217.1949,216.9699,216.9797,1678.0
2024-03-14 12:50:00,221.78,221.83,221.64,221.83,3882.0,216.9992,217.0482,216.8623,217.0482,3882.0
2024-03-14 12:55:00,221.85,221.85,221.6,221.66,3786.0,217.0677,217.0677,216.8231,216.8818,3786.0
2024-03-14 13:00:00,221.65,221.66,221.56,221.61,935.0,216.872,216.8818,216.784,216.8329,935.0
2024-03-14 13:05:00,221.59,221.78,221.44,221.78,6040.0,216.8133,216.9992,216.6666,216.9992,6040.0
2024-03-14 13:10:00,221.77,221.81,221.57,221.67,2857.0,216.9895,217.0286,216.7938,216.8916,2857.0
2024-03-14 13:15:00,221.67,221.67,221.1,221.22,8066.0,216.8916,216.8916,216.3339,216.4513,8066.0
2024-03-14 13:20:00,221.1,221.35,221.05,221.28,5800.0,216.3339,216.5785,216.285,216.51,5800.0
2024-03-14 13:25:00,221.25,221.34,221.0,221.06,2617.0,216.4807,216.5687,216.2361,216.2948,2617.0
2024-03-14 13:30:00,220.94,221.18,220.75,221.18,3207.0,216.1773,216.4122,215.9914,216.4122,3207.0
2024-03-14 13:35:00,221.19,221.19,221.06,221.16,2010.0,216.422,216.422,216.2948,216.3926,2010.0
2024-03-14 13:40:00,221.11,221.35,221.06,221.33,4233.0,216.3437,216.5785,216.2948,216.5589,4233.0
2024-03-14 13:45:00,221.34,221.51,221.26,221.28,3800.0,216.5687,216.7351,216.4905,216.51,3800.0
2024-03-14 13:50:00,221.25,221.7,221.23,221.7,3043.0,216.4807,216.921,216.4611,216.921,3043.0
2024-03-14 13:55:00,221.65,221.65,221.54,221.63,2038.0,216.872,216.872,216.7644,216.8525,2038.0
2024-03-14 14:00:00,221.64,221.71,221.5,221.5,2999.0,216.8623,216.9308,216.7253,216.7253,2999.0
2024-03-14 14:05:00,221.5,221.59,221.45,221.47,1575.0,216.7253,216.8133,216.6764,216.6959,1575.0
2024-03-14 14:10:00,221.52,221.83,221.5,221.81,2589.0,216.7448,217.0482,216.7253,217.0286,2589.0
2024-03-14 14:15:00,221.85,221.94,221.71,221.81,4589.0,217.0677,217.1558,216.9308,217.0286,4589.0
2024-03-14 14:20:00,221.84,221.86,221.66,221.67,2302.0,217.0579,217.0775,216.8818,216.8916,2302.0
2024-03-14 14:25:00,221.68,221.74,221.59,221.59,1929.0,216.9014,216.9601,216.8133,216.8133,1929.0
2024-03-14 14:30:00,221.54,221.54,221.31,221.52,2996.0,216.7644,216.7644,216.5394,216.7448,2996.0
2024-03-14 14:35:00,221.63,221.66,221.47,221.51,3557.0,216.8525,216.8818,216.6959,216.7351,3557.0
2024-03-14 14:40:00,221.59,221.72,221.59,221.72,2761.0,216.8133,216.9405,216.8133,216.9405,2761.0
2024-03-14 14:45:00,221.67,221.71,221.46,221.46,3116.0,216.8916,216.9308,216.6861,216.6861,3116.0
2024-03-14 14:50:00,221.44,221.45,221.3,221.3,4664.0,216.6666,216.6764,216.5296,216.5296,4664.0
2024-03-14 14:55:00,221.38,221.43,221.19,221.33,5063.0,216.6079,216.6568,216.422,216.5589,5063.0
2024-03-14 15:00:00,221.35,221.36,221.0,221.09,6798.0,216.5785,216.5883,216.2361,216.3241,6798.0
2024-03-14 15:05:00,221.14,221.15,220.51,220.52,7345.0,216.373,216.3828,215.7566,215.7664,7345.0
2024-03-14 15:10:00,220.47,220.76,220.45,220.66,6435.0,215.7175,216.0012,215.6979,215.9034,6435.0
2024-03-14 15:15:00,220.67,220.92,220.6,220.76,9852.0,215.9132,216.1578,215.8447,216.0012,9852.0
2024-03-14 15:20:00,220.79,220.95,220.72,220.81,5499.0,216.0306,216.1871,215.9621,216.0502,5499.0
2024-03-14 15:25:00,220.81,221.03,220.68,221.01,6662.0,216.0502,216.2654,215.923,216.2458,6662.0
2024-03-14 15:30:00,221.03,221.07,220.82,220.89,5975.0,216.2654,216.3045,216.0599,216.1284,5975.0
2024-03-14 15:35:00,220.84,220.94,220.55,220.92,12047.0,216.0795,216.1773,215.7958,216.1578,12047.0
2024-03-14 15:40:00,220.93,220.94,220.68,220.79,12109.0,216.1676,216.1773,215.923,216.0306,12109.0
2024-03-14 15:45:00,220.79,220.91,220.67,220.91,11591.0,216.0306,216.148,215.9132,216.148,11591.0
2024-03-14 15:50:00,220.89,221.12,220.79,220.94,20032.0,216.1284,216.3535,216.0306,216.1773,20032.0
2024-03-14 15:55:00,221.02,221.44,220.87,221.44,37163.0,216.2556,216.6666,216.1089,216.6666,37163.0
2024-03-15 09:30:00,219.47,221.5,219.47,221.31,446304.0,214.739,216.7253,214.739,216.5394,446304.0
2024-03-15 09:35:00,221.31,221.37,220.85,221.22,5720.0,216.5394,216.5981,216.0893,216.4513,5720.0
2024-03-15 09:40:00,221.15,221.99,221.15,221.18,3833.0,216.3828,217.2047,216.3828,216.4122,3833.0
2024-03-15 09:45:00,221.2,221.34,220.91,220.92,6251.0,216.4317,216.5687,216.148,216.1578,6251.0
2024-03-15 09:50:00,220.94,221.22,220.77,221.06,6333.0,216.1773,216.4513,216.011,216.2948,6333.0
2024-03-15 09:55:00,221.06,221.38,221.03,221.3,3606.0,216.2948,216.6079,216.2654,216.5296,3606.0
2024-03-15 10:00:00,221.27,221.27,220.59,221.08,4867.0,216.5002,216.5002,215.8349,216.3143,4867.0
2024-03-15 10:05:00,221.06,221.66,221.0,221.2,13566.0,216.2948,216.8818,216.2361,216.4317,13566.0
2024-03-15 10:10:00,221.48,221.66,221.25,221.66,2418.0,216.7057,216.8818,216.4807,216.8818,2418.0
2024-03-15 10:15:00,221.66,221.91,221.64,221.79,6100.0,216.8818,217.1264,216.8623,217.009,6100.0
2024-03-15 10:20:00,221.66,221.83,221.59,221.82,3229.0,216.8818,217.0482,216.8133,217.0384,3229.0
2024-03-15 10:25:00,221.63,221.94,221.62,221.92,2123.0,216.8525,217.1558,216.8427,217.1362,2123.0
2024-03-15 10:30:00,221.85,221.98,221.64,221.84,2689.0,217.0677,217.1949,216.8623,217.0579,2689.0
2024-03-15 10:35:00,221.75,221.88,221.66,221.82,2079.0,216.9699,217.0971,216.8818,217.0384,2079.0
2024-03-15 10:40:00,221.91,221.93,221.69,221.73,3027.0,217.1264,217.146,216.9112,216.9503,3027.0
2024-03-15 10:45:00,221.79,221.95,221.62,221.9,1370.0,217.009,217.1656,216.8427,217.1167,1370.0
2024-03-15 10:50:00,221.91,221.94,221.86,221.94,1205.0,217.1264,217.1558,217.0775,217.1558,1205.0
2024-03-15 10:55:00,222.09,222.17,221.91,221.95,2363.0,217.3026,217.3808,217.1264,217.1656,2363.0
2024-03-15 11:00:00,221.97,222.05,221.78,221.83,4044.0,217.1851,217.2634,216.9992,217.0482,4044.0
2024-03-15 11:05:00,221.76,221.79,221.7,221.71,1318.0,216.9797,217.009,216.921,216.9308,1318.0
2024-03-15 11:10:00,221.75,221.87,221.69,221.73,2044.0,216.9699,217.0873,216.9112,216.9503,2044.0
2024-03-15 11:15:00,221.76,221.85,221.58,221.58,2998.0,216.9797,217.0677,216.8036,216.8036,2998.0
2024-03-15 11:20:00,221.65,221.77,221.53,221.7,2366.0,216.872,216.9895,216.7546,216.921,2366.0
2024-03-15 11:25:00,221.81,221.81,221.52,221.62,3125.0,217.0286,217.0286,216.7448,216.8427,3125.0
2024-03-15 11:30:00,221.56,221.82,221.56,221.64,1880.0,216.784,217.0384,216.784,216.8623,1880.0
2024-03-15 11:35:00,221.59,221.64,221.52,221.61,1390.0,216.8133,216.8623,216.7448,216.8329,1390.0
2024-03-15 11:40:00,221.56,221.56,221.49,221.49,802.0,216.784,216.784,216.7155,216.7155,802.0
2024-03-15 11:45:00,221.54,221.63,221.51,221.53,2150.0,216.7644,216.8525,216.7351,216.7546,2150.0
2024-03-15 11:50:00,221.5,221.58,221.31,221.43,4037.0,216.7253,216.8036,216.5394,216.6568,4037.0
2024-03-15 11:55:00,221.39,221.44,221.31,221.31,900.0,216.6176,216.6666,216.5394,216.5394,900.0
2024-03-15 12:00:00,221.33,221.49,221.32,221.42,1872.0,216.5589,216.7155,216.5492,216.647,1872.0
2024-03-15 12:05:00,221.38,221.53,221.34,221.53,1710.0,216.6079,216.7546,216.5687,216.7546,1710.0
2024-03-15 12:10:00,221.42,221.45,221.31,221.31,1011.0,216.647,216.6764,216.5394,216.5394,1011.0
2024-03-15 12:15:00,221.31,221.39,221.2,221.25,4263.0,216.5394,216.6176,216.4317,216.4807,4263.0
2024-03-15 12:20:00,221.15,221.2,221.02,221.1,1702.0,216.3828,216.4317,216.2556,216.3339,1702.0
2024-03-15 12:25:00,221.2,221.24,220.85,220.89,3311.0,216.4317,216.4709,216.0893,216.1284,3311.0
2024-03-15 12:30:00,220.9,220.95,220.75,220.81,3935.0,216.1382,216.1871,215.9914,216.0502,3935.0
2024-03-15 12:35:00,220.76,220.77,220.51,220.6,3202.0,216.0012,216.011,215.7566,215.8447,3202.0
2024-03-15 12:40:00,220.63,220.71,220.56,220.71,3398.0,215.874,215.9523,215.8055,215.9523,3398.0
2024-03-15 12:45:00,220.73,220.75,220.58,220.58,1905.0,215.9719,215.9914,215.8251,215.8251,1905.0
2024-03-15 12:50:00,220.61,220.67,220.3,220.42,3250.0,215.8545,215.9132,215.5511,215.6686,3250.0
2024-03-15 12:55:00,220.36,220.56,220.31,220.56,3768.0,215.6099,215.8055,215.5609,215.8055,3768.0
2024-03-15 13:00:00,220.53,220.65,220.51,220.58,2980.0,215.7762,215.8936,215.7566,215.8251,2980.0
2024-03-15 13:05:00,220.62,220.8,220.62,220.76,2076.0,215.8642,216.0404,215.8642,216.0012,2076.0
2024-03-15 13:10:00,220.85,220.88,220.73,220.74,2300.0,216.0893,216.1186,215.9719,215.9817,2300.0
2024-03-15 13:15:00,220.82,220.84,220.67,220.68,1327.0,216.0599,216.0795,215.9132,215.923,1327.0
2024-03-15 13:20:00,220.71,221.12,220.71,221.1,2220.0,215.9523,216.3535,215.9523,216.3339,2220.0
2024-03-15 13:25:00,221.1,221.18,221.04,221.09,1413.0,216.3339,216.4122,216.2752,216.3241,1413.0
2024-03-15 13:30:00,221.11,221.19,221.06,221.09,2476.0,216.3437,216.422,216.2948,216.3241,2476.0
2024-03-15 13:35:00,221.14,221.15,220.99,221.02,1742.0,216.373,216.3828,216.2263,216.2556,1742.0
2024-03-15 13:40:00,221.03,221.06,220.89,220.89,2513.0,216.2654,216.2948,216.1284,216.1284,2513.0
2024-03-15 13:45:00,220.92,221.13,220.88,221.13,2300.0,216.1578,216.3633,216.1186,216.3633,2300.0
2024-03-15 13:50:00,221.16,221.25,221.16,221.22,1356.0,216.3926,216.4807,216.3926,216.4513,1356.0
2024-03-15 13:55:00,221.33,221.4,221.3,221.4,3148.0,216.5589,216.6274,216.5296,216.6274,3148.0
2024-03-15 14:00:00,221.4,221.43,221.16,221.21,2253.0,216.6274,216.6568,216.3926,216.4415,2253.0
2024-03-15 14:05:00,221.21,221.24,221.11,221.19,2033.0,216.4415,216.4709,216.3437,216.422,2033.0
2024-03-15 14:10:00,221.23,221.23,221.12,221.12,1595.0,216.4611,216.4611,216.3535,216.3535,1595.0
2024-03-15 14:15:00,221.1,221.13,220.99,221.13,4982.0,216.3339,216.3633,216.2263,216.3633,4982.0
2024-03-15 14:20:00,221.2,221.3,221.11,221.11,3625.0,216.4317,216.5296,216.3437,216.3437,3625.0
2024-03-15 14:25:00,221.13,221.17,221.0,221.09,2649.0,216.3633,216.4024,216.2361,216.3241,2649.0
2024-03-15 14:30:00,221.1,221.14,220.8,220.85,6288.0,216.3339,216.373,216.0404,216.0893,6288.0
2024-03-15 14:35:00,220.81,221.11,220.77,220.98,2544.0,216.0502,216.3437,216.011,216.2165,2544.0
2024-03-15 14:40:00,221.04,221.17,220.97,221.12,2008.0,216.2752,216.4024,216.2067,216.3535,2008.0
2024-03-15 14:45:00,221.11,221.16,220.89,220.9,3699.0,216.3437,216.3926,216.1284,216.1382,3699.0
2024-03-15 14:50:00,220.95,221.07,220.95,221.03,2512.0,216.1871,216.3045,216.1871,216.2654,2512.0
2024-03-15 14:55:00,221.03,221.04,220.82,220.89,3740.0,216.2654,216.2752,216.0599,216.1284,3740.0
2024-03-15 15:00:00,220.92,220.94,220.76,220.86,3568.0,216.1578,216.1773,216.0012,216.0991,3568.0
2024-03-15 15:05:00,220.94,220.96,220.84,220.91,3601.0,216.1773,216.1969,216.0795,216.148,3601.0
2024-03-15 15:10:00,220.85,220.88,220.77,220.88,2791.0,216.0893,216.1186,216.011,216.1186,2791.0
2024-03-15 15:15:00,220.96,220.99,220.83,220.89,5247.0,216.1969,216.2263,216.0697,216.1284,5247.0
2024-03-15 15:20:00,220.83,220.83,220.61,220.63,5058.0,216.0697,216.0697,215.8545,215.874,5058.0
2024-03-15 15:25:00,220.63,220.74,220.49,220.57,7905.0,215.874,215.9817,215.737,215.8153,7905.0
2024-03-15 15:30:00,220.54,220.61,220.36,220.51,6162.0,215.786,215.8545,215.6099,215.7566,6162.0
2024-03-15 15:35:00,220.53,220.56,220.47,220.49,5429.0,215.7762,215.8055,215.7175,215.737,5429.0
2024-03-15 15:40:00,220.48,220.6,220.39,220.59,13339.0,215.7273,215.8447,215.6392,215.8349,13339.0
2024-03-15 15:45:00,220.59,220.92,220.48,220.92,13144.0,215.8349,216.1578,215.7273,216.1578,13144.0
2024-03-15 15:50:00,220.93,220.93,220.52,220.73,23765.0,216.1676,216.1676,215.7664,215.9719,23765.0
2024-03-15 15:55:00,220.72,220.95,220.56,220.92,61228.0,215.9621,216.1871,215.8055,216.1578,61228.0
2024-03-18 09:30:00,221.06,221.65,220.91,221.01,12240.0,216.2948,216.872,216.148,216.2458,12240.0
2024-03-18 09:35:00,221.12,221.15,220.53,220.82,3660.0,216.3535,216.3828,215.7762,216.0599,3660.0
2024-03-18 09:40:00,220.8,220.88,220.6,220.71,2135.0,216.0404,216.1186,215.8447,215.9523,2135.0
2024-03-18 09:45:00,220.6,220.69,220.51,220.51,3507.0,215.8447,215.9327,215.7566,215.7566,3507.0
2024-03-18 09:50:00,220.68,220.83,220.46,220.79,4932.0,215.923,216.0697,215.7077,216.0306,4932.0
2024-03-18 09:55:00,220.84,221.09,220.84,221.03,8321.0,216.0795,216.3241,216.0795,216.2654,8321.0
2024-03-18 10:00:00,221.04,221.12,220.76,221.09,9211.0,216.2752,216.3535,216.0012,216.3241,9211.0
2024-03-18 10:05:00,221.09,221.16,220.92,221.11,5382.0,216.3241,216.3926,216.1578,216.3437,5382.0
2024-03-18 10:10:00,221.03,221.04,220.8,220.87,1216.0,216.2654,216.2752,216.0404,216.1089,1216.0
2024-03-18 10:15:00,220.72,220.95,220.69,220.88,1933.0,215.9621,216.1871,215.9327,216.1186,1933.0
2024-03-18 10:20:00,220.8,220.92,220.61,220.91,5770.0,216.0404,216.1578,215.8545,216.148,5770.0
2024-03-18 10:25:00,220.98,221.0,220.88,220.97,2309.0,216.2165,216.2361,216.1186,216.2067,2309.0
2024-03-18 10:30:00,220.98,221.12,220.87,221.0,3067.0,216.2165,216.3535,216.1089,216.2361,3067.0
2024-03-18 10:35:00,221.0,221.0,220.82,220.94,1584.0,216.2361,216.2361,216.0599,216.1773,1584.0
2024-03-18 10:40:00,220.93,220.98,220.83,220.97,2972.0,216.1676,216.2165,216.0697,216.2067,2972.0
2024-03-18 10:45:00,220.97,221.19,220.81,221.19,2451.0,216.2067,216.422,216.0502,216.422,2451.0
2024-03-18 10:50:00,221.27,221.55,221.21,221.55,1030.0,216.5002,216.7742,216.4415,216.7742,1030.0
2024-03-18 10:55:00,221.48,221.6,221.44,221.49,4418.0,216.7057,216.8231,216.6666,216.7155,4418.0
2024-03-18 11:00:00,221.54,221.83,221.46,221.83,5216.0,216.7644,217.0482,216.6861,217.0482,5216.0
2024-03-18 11:05:00,221.8,221.93,221.72,221.93,3866.0,217.0188,217.146,216.9405,217.146,3866.0
2024-03-18 11:10:00,222.03,222.16,221.91,222.16,1670.0,217.2439,217.3711,217.1264,217.3711,1670.0
2024-03-18 11:15:00,222.16,222.21,222.04,222.11,6356.0,217.3711,217.42,217.2536,217.3221,6356.0
2024-03-18 11:20:00,221.99,222.1,221.98,222.02,2344.0,217.2047,217.3123,217.1949,217.2341,2344.0
2024-03-18 11:25:00,222.06,222.08,222.0,222.03,1080.0,217.2732,217.2928,217.2145,217.2439,1080.0
2024-03-18 11:30:00,222.03,222.14,221.93,221.95,4648.0,217.2439,217.3515,217.146,217.1656,4648.0
2024-03-18 11:35:00,221.89,222.06,221.82,222.03,4901.0,217.1069,217.2732,217.0384,217.2439,4901.0
2024-03-18 11:40:00,222.06,222.14,222.05,222.14,1818.0,217.2732,217.3515,217.2634,217.3515,1818.0
2024-03-18 11:45:00,222.15,222.22,222.14,222.2,900.0,217.3613,217.4298,217.3515,217.4102,900.0
2024-03-18 11:50:00,222.13,222.22,222.05,222.11,2528.0,217.3417,217.4298,217.2634,217.3221,2528.0
2024-03-18 11:55:00,222.01,222.14,221.98,222.14,1694.0,217.2243,217.3515,217.1949,217.3515,1694.0
2024-03-18 12:00:00,222.14,222.14,221.78,221.78,1909.0,217.3515,217.3515,216.9992,216.9992,1909.0
2024-03-18 12:05:00,221.76,221.93,221.73,221.88,4583.0,216.9797,217.146,216.9503,217.0971,4583.0
2024-03-18 12:10:00,221.83,221.94,221.83,221.94,1667.0,217.0482,217.1558,217.0482,217.1558,1667.0
2024-03-18 12:15:00,221.91,221.95,221.83,221.88,1178.0,217.1264,217.1656,217.0482,217.0971,1178.0
2024-03-18 12:20:00,221.94,221.99,221.78,221.78,4476.0,217.1558,217.2047,216.9992,216.9992,4476.0
2024-03-18 12:25:00,221.8,221.94,221.68,221.94,3427.0,217.0188,217.1558,216.9014,217.1558,3427.0
2024-03-18 12:30:00,221.94,222.19,221.94,222.09,3211.0,217.1558,217.4004,217.1558,217.3026,3211.0
2024-03-18 12:35:00,222.04,222.04,221.94,221.98,600.0,217.2536,217.2536,217.1558,217.1949,600.0
2024-03-18 12:40:00,221.98,222.06,221.95,222.06,1310.0,217.1949,217.2732,217.1656,217.2732,1310.0
2024-03-18 12:45:00,222.0,222.03,221.96,222.01,1000.0,217.2145,217.2439,217.1754,217.2243,1000.0
2024-03-18 12:50:00,221.96,222.01,221.8,222.0,3856.0,217.1754,217.2243,217.0188,217.2145,3856.0
2024-03-18 12:55:00,222.02,222.07,221.94,221.98,3276.0,217.2341,217.283,217.1558,217.1949,3276.0
2024-03-18 13:00:00,222.07,222.26,222.05,222.25,2401.0,217.283,217.4689,217.2634,217.4591,2401.0
2024-03-18 13:05:00,222.3,222.3,222.23,222.27,900.0,217.508,217.508,217.4395,217.4787,900.0
2024-03-18 13:10:00,222.2,222.25,222.19,222.25,600.0,217.4102,217.4591,217.4004,217.4591,600.0
2024-03-18 13:15:00,222.21,222.21,222.13,222.18,1621.0,217.42,217.42,217.3417,217.3906,1621.0
2024-03-18 13:20:00,222.2,222.26,222.07,222.2,2118.0,217.4102,217.4689,217.283,217.4102,2118.0
2024-03-18 13:25:00,222.25,222.32,222.24,222.32,1538.0,217.4591,217.5276,217.4493,217.5276,1538.0
2024-03-18 13:30:00,222.3,222.3,222.07,222.1,2311.0,217.508,217.508,217.283,217.3123,2311.0
2024-03-18 13:35:00,222.06,222.06,221.98,222.0,2054.0,217.2732,217.2732,217.1949,217.2145,2054.0
2024-03-18 13:40:00,222.01,222.01,221.86,221.87,2442.0,217.2243,217.2243,217.0775,217.0873,2442.0
2024-03-18 13:45:00,221.89,221.95,221.65,221.74,2060.0,217.1069,217.1656,216.872,216.9601,2060.0
2024-03-18 13:50:00,221.75,221.84,221.74,221.8,1381.0,216.9699,217.0579,216.9601,217.0188,1381.0
2024-03-18 13:55:00,221.8,221.87,221.8,221.85,1676.0,217.0188,217.0873,217.0188,217.0677,1676.0
2024-03-18 14:00:00,221.84,221.9,221.69,221.88,2923.0,217.0579,217.1167,216.9112,217.0971,2923.0
2024-03-18 14:05:00,221.84,221.85,221.58,221.61,1497.0,217.0579,217.0677,216.8036,216.8329,1497.0
2024-03-18 14:10:00,221.61,221.77,221.61,221.69,2383.0,216.8329,216.9895,216.8329,216.9112,2383.0
2024-03-18 14:15:00,221.73,221.83,221.73,221.79,598.0,216.9503,217.0482,216.9503,217.009,598.0
2024-03-18 14:20:00,221.82,221.85,221.77,221.81,1259.0,217.0384,217.0677,216.9895,217.0286,1259.0
2024-03-18 14:25:00,221.81,221.93,221.81,221.88,3186.0,217.0286,217.146,217.0286,217.0971,3186.0
2024-03-18 14:30:00,221.88,222.01,221.87,221.99,4927.0,217.0971,217.2243,217.0873,217.2047,4927.0
2024-03-18 14:35:00,222.01,222.21,221.97,222.11,3368.0,217.2243,217.42,217.1851,217.3221,3368.0
2024-03-18 14:40:00,222.13,222.13,221.91,221.95,3271.0,217.3417,217.3417,217.1264,217.1656,3271.0
2024-03-18 14:45:00,222.02,222.14,221.97,222.08,1832.0,217.2341,217.3515,217.1851,217.2928,1832.0
2024-03-18 14:50:00,222.03,222.03,221.9,221.95,1241.0,217.2439,217.2439,217.1167,217.1656,1241.0
2024-03-18 14:55:00,221.93,222.03,221.93,221.99,2525.0,217.146,217.2439,217.146,217.2047,2525.0
2024-03-18 15:00:00,221.99,222.0,221.93,221.94,3378.0,217.2047,217.2145,217.146,217.1558,3378.0
2024-03-18 15:05:00,221.92,222.05,221.88,221.99,5795.0,217.1362,217.2634,217.0971,217.2047,5795.0
2024-03-18 15:10:00,221.99,222.1,221.92,222.03,6187.0,217.2047,217.3123,217.1362,217.2439,6187.0
2024-03-18 15:15:00,222.03,222.13,222.0,222.07,2984.0,217.2439,217.3417,217.2145,217.283,2984.0
2024-03-18 15:20:00,222.1,222.1,221.86,221.86,6062.0,217.3123,217.3123,217.0775,217.0775,6062.0
2024-03-18 15:25:00,221.88,221.96,221.78,221.86,3031.0,217.0971,217.1754,216.9992,217.0775,3031.0
2024-03-18 15:30:00,221.81,221.94,221.78,221.88,2366.0,217.0286,217.1558,216.9992,217.0971,2366.0
2024-03-18 15:35:00,221.86,221.96,221.83,221.84,5640.0,217.0775,217.1754,217.0482,217.0579,5640.0
2024-03-18 15:40:00,221.83,221.97,221.82,221.9,6158.0,217.0482,217.1851,217.0384,217.1167,6158.0
2024-03-18 15:45:00,221.9,221.93,221.66,221.69,8681.0,217.1167,217.146,216.8818,216.9112,8681.0
2024-03-18 15:50:00,221.66,221.66,221.5,221.54,14947.0,216.8818,216.8818,216.7253,216.7644,14947.0
2024-03-18 15:55:00,221.62,222.03,221.52,221.94,85243.0,216.8427,217.2439,216.7448,217.1558,85243.0
2024-03-19 09:30:00,222.79,222.79,221.73,222.27,9652.0,217.9875,217.9875,216.9503,217.4787,9652.0
2024-03-19 09:35:00,222.28,222.98,222.27,222.98,3438.0,217.4885,218.1734,217.4787,218.1734,3438.0
2024-03-19 09:40:00,223.03,223.4,222.99,223.14,3040.0,218.2223,218.5843,218.1832,218.3299,3040.0
2024-03-19 09:45:00,223.26,223.36,222.83,222.83,4075.0,218.4473,218.5452,218.0266,218.0266,4075.0
2024-03-19 09:50:00,222.81,223.05,222.22,222.23,1958.0,218.007,218.2419,217.4298,217.4395,1958.0
2024-03-19 09:55:00,222.51,222.83,222.32,222.69,2198.0,217.7135,218.0266,217.5276,217.8896,2198.0
2024-03-19 10:00:00,222.88,223.13,222.7,222.95,8129.0,218.0755,218.3201,217.8994,218.144,8129.0
2024-03-19 10:05:00,222.96,223.14,222.87,223.07,4663.0,218.1538,218.3299,218.0657,218.2614,4663.0
2024-03-19 10:10:00,223.05,223.18,222.87,223.01,3677.0,218.2419,218.3691,218.0657,218.2027,3677.0
2024-03-19 10:15:00,223.09,223.25,222.92,222.99,2378.0,218.281,218.4376,218.1147,218.1832,2378.0
2024-03-19 10:20:00,223.01,223.12,222.92,223.09,3607.0,218.2027,218.3104,218.1147,218.281,3607.0
2024-03-19 10:25:00,223.08,223.19,222.78,222.8,5435.0,218.2712,218.3788,217.9777,217.9973,5435.0
2024-03-19 10:30:00,223.09,223.34,223.03,223.25,10367.0,218.281,218.5256,218.2223,218.4376,10367.0
2024-03-19 10:35:00,223.26,224.04,223.15,223.98,5000.0,218.4473,219.2105,218.3397,219.1518,5000.0
2024-03-19 10:40:00,224.09,224.11,223.6,223.6,4354.0,219.2594,219.279,218.78,218.78,4354.0
2024-03-19 10:45:00,223.74,223.76,223.56,223.62,3228.0,218.917,218.9366,218.7409,218.7996,3228.0
2024-03-19 10:50:00,223.55,223.61,223.54,223.55,775.0,218.7311,218.7898,218.7213,218.7311,775.0
2024-03-19 10:55:00,223.62,223.62,223.15,223.27,7804.0,218.7996,218.7996,218.3397,218.4571,7804.0
2024-03-19 11:00:00,223.23,223.63,223.23,223.55,4957.0,218.418,218.8094,218.418,218.7311,4957.0
2024-03-19 11:05:00,223.65,223.78,223.6,223.76,2032.0,218.8289,218.9561,218.78,218.9366,2032.0
2024-03-19 11:10:00,223.79,223.86,223.76,223.83,904.0,218.9659,219.0344,218.9366,219.0051,904.0
2024-03-19 11:15:00,223.77,223.97,223.75,223.81,5862.0,218.9463,219.142,218.9268,218.9855,5862.0
2024-03-19 11:20:00,223.81,223.81,223.61,223.67,4497.0,218.9855,218.9855,218.7898,218.8485,4497.0
2024-03-19 11:25:00,223.71,223.81,223.58,223.65,5737.0,218.8876,218.9855,218.7604,218.8289,5737.0
2024-03-19 11:30:00,223.72,223.9,223.67,223.68,5936.0,218.8974,219.0735,218.8485,218.8583,5936.0
2024-03-19 11:35:00,223.68,223.71,223.58,223.69,2679.0,218.8583,218.8876,218.7604,218.8681,2679.0
2024-03-19 11:40:00,223.69,223.78,223.57,223.61,4357.0,218.8681,218.9561,218.7507,218.7898,4357.0
2024-03-19 11:45:00,223.58,223.71,223.54,223.67,2961.0,218.7604,218.8876,218.7213,218.8485,2961.0
2024-03-19 11:50:00,223.64,223.66,223.55,223.6,4822.0,218.8191,218.8387,218.7311,218.78,4822.0
2024-03-19 11:55:00,223.59,223.68,223.56,223.58,4492.0,218.7702,218.8583,218.7409,218.7604,4492.0
2024-03-19 12:00:00,223.62,223.68,223.55,223.67,4703.0,218.7996,218.8583,218.7311,218.8485,4703.0
2024-03-19 12:05:00,223.68,223.75,223.64,223.73,4605.0,218.8583,218.9268,218.8191,218.9072,4605.0
2024-03-19 12:10:00,223.73,223.8,223.68,223.73,2700.0,218.9072,218.9757,218.8583,218.9072,2700.0
2024-03-19 12:15:00,223.68,223.81,223.68,223.76,3936.0,218.8583,218.9855,218.8583,218.9366,3936.0
2024-03-19 12:20:00,223.77,223.93,223.75,223.93,7609.0,218.9463,219.1029,218.9268,219.1029,7609.0
2024-03-19 12:25:00,223.85,223.85,223.67,223.77,4060.0,219.0246,219.0246,218.8485,218.9463,4060.0
2024-03-19 12:30:00,223.78,223.99,223.77,223.81,5496.0,218.9561,219.1616,218.9463,218.9855,5496.0
2024-03-19 12:35:00,223.73,224.07,223.72,224.02,7705.0,218.9072,219.2399,218.8974,219.191,7705.0
2024-03-19 12:40:00,223.99,224.03,223.92,224.0,3174.0,219.1616,219.2007,219.0931,219.1714,3174.0
2024-03-19 12:45:00,223.98,224.17,223.98,224.07,4831.0,219.1518,219.3377,219.1518,219.2399,4831.0
2024-03-19 12:50:00,224.12,224.16,224.01,224.04,3929.0,219.2888,219.3279,219.1812,219.2105,3929.0
2024-03-19 12:55:00,224.1,224.15,223.91,224.03,1840.0,219.2692,219.3182,219.0833,219.2007,1840.0
2024-03-19 13:00:00,224.09,224.15,223.94,224.0,6706.0,219.2594,219.3182,219.1127,219.1714,6706.0
2024-03-19 13:05:00,223.92,223.92,223.83,223.83,1346.0,219.0931,219.0931,219.0051,219.0051,1346.0
2024-03-19 13:10:00,223.83,223.91,223.79,223.85,1043.0,219.0051,219.0833,218.9659,219.0246,1043.0
2024-03-19 13:15:00,223.9,223.92,223.84,223.92,1400.0,219.0735,219.0931,219.0148,219.0931,1400.0
2024-03-19 13:20:00,223.93,223.96,223.78,223.81,1547.0,219.1029,219.1322,218.9561,218.9855,1547.0
2024-03-19 13:25:00,223.78,223.81,223.68,223.79,2834.0,218.9561,218.9855,218.8583,218.9659,2834.0
2024-03-19 13:30:00,223.81,223.87,223.8,223.84,1651.0,218.9855,219.0442,218.9757,219.0148,1651.0
2024-03-19 13:35:00,223.79,223.86,223.77,223.78,3962.0,218.9659,219.0344,218.9463,218.9561,3962.0
2024-03-19 13:40:00,223.81,223.81,223.74,223.8,1433.0,218.9855,218.9855,218.917,218.9757,1433.0
2024-03-19 13:45:00,223.76,223.8,223.71,223.73,1614.0,218.9366,218.9757,218.8876,218.9072,1614.0
2024-03-19 13:50:00,223.8,223.81,223.76,223.81,1350.0,218.9757,218.9855,218.9366,218.9855,1350.0
2024-03-19 13:55:00,223.8,223.85,223.78,223.78,1000.0,218.9757,219.0246,218.9561,218.9561,1000.0
2024-03-19 14:00:00,223.78,223.78,223.67,223.77,4438.0,218.9561,218.9561,218.8485,218.9463,4438.0
2024-03-19 14:05:00,223.78,223.78,223.71,223.73,1344.0,218.9561,218.9561,218.8876,218.9072,1344.0
2024-03-19 14:10:00,223.73,223.75,223.64,223.66,2414.0,218.9072,218.9268,218.8191,218.8387,2414.0
2024-03-19 14:15:00,223.67,223.77,223.66,223.73,5158.0,218.8485,218.9463,218.8387,218.9072,5158.0
2024-03-19 14:20:00,223.72,223.77,223.67,223.7,4087.0,218.8974,218.9463,218.8485,218.8779,4087.0
2024-03-19 14:25:00,223.75,223.81,223.7,223.81,2425.0,218.9268,218.9855,218.8779,218.9855,2425.0
2024-03-19 14:30:00,223.84,223.9,223.71,223.72,2881.0,219.0148,219.0735,218.8876,218.8974,2881.0
2024-03-19 14:35:00,223.72,223.86,223.71,223.86,2199.0,218.8974,219.0344,218.8876,219.0344,2199.0
2024-03-19 14:40:00,223.86,223.96,223.86,223.91,2896.0,219.0344,219.1322,219.0344,219.0833,2896.0
2024-03-19 14:45:00,223.95,223.95,223.83,223.9,3178.0,219.1225,219.1225,219.0051,219.0735,3178.0
2024-03-19 14:50:00,223.91,224.01,223.91,223.98,1633.0,219.0833,219.1812,219.0833,219.1518,1633.0
2024-03-19 14:55:00,223.99,224.02,223.79,223.8,3600.0,219.1616,219.191,218.9659,218.9757,3600.0
2024-03-19 15:00:00,223.8,223.84,223.68,223.69,2110.0,218.9757,219.0148,218.8583,218.8681,2110.0
2024-03-19 15:05:00,223.69,223.7,223.38,223.45,8854.0,218.8681,218.8779,218.5648,218.6332,8854.0
2024-03-19 15:10:00,223.43,223.57,223.39,223.57,4657.0,218.6137,218.7507,218.5745,218.7507,4657.0
2024-03-19 15:15:00,223.55,223.62,223.49,223.59,6654.0,218.7311,218.7996,218.6724,218.7702,6654.0
2024-03-19 15:20:00,223.58,223.82,223.58,223.76,10656.0,218.7604,218.9953,218.7604,218.9366,10656.0
2024-03-19 15:25:00,223.77,223.77,223.65,223.72,5559.0,218.9463,218.9463,218.8289,218.8974,5559.0
2024-03-19 15:30:00,223.7,223.87,223.66,223.72,9648.0,218.8779,219.0442,218.8387,218.8974,9648.0
2024-03-19 15:35:00,223.68,223.88,223.68,223.82,7856.0,218.8583,219.054,218.8583,218.9953,7856.0
2024-03-19 15:40:00,223.8,223.86,223.72,223.8,8985.0,218.9757,219.0344,218.8974,218.9757,8985.0
2024-03-19 15:45:00,223.77,223.89,223.62,223.63,10830.0,218.9463,219.0638,218.7996,218.8094,10830.0
2024-03-19 15:50:00,223.62,223.88,223.61,223.84,17122.0,218.7996,219.054,218.7898,219.0148,17122.0
2024-03-19 15:55:00,223.84,224.0,223.56,223.63,57398.0,219.0148,219.1714,218.7409,218.8094,57398.0
2024-03-20 09:30:00,223.06,223.49,223.02,223.49,8628.0,218.2516,218.6724,218.2125,218.6724,8628.0
2024-03-20 09:35:00,223.16,223.5,222.91,223.5,1943.0,218.3495,218.6822,218.1049,218.6822,1943.0
2024-03-20 09:40:00,223.53,223.54,223.26,223.34,2098.0,218.7115,218.7213,218.4473,218.5256,2098.0
2024-03-20 09:45:00,223.33,223.33,223.07,223.13,1889.0,218.5158,218.5158,218.2614,218.3201,1889.0
2024-03-20 09:50:00,223.05,223.26,223.04,223.22,2080.0,218.2419,218.4473,218.2321,218.4082,2080.0
2024-03-20 09:55:00,223.24,223.36,223.14,223.36,3490.0,218.4278,218.5452,218.3299,218.5452,3490.0
2024-03-20 10:00:00,223.47,223.74,223.47,223.67,2922.0,218.6528,218.917,218.6528,218.8485,2922.0
2024-03-20 10:05:00,223.73,223.76,223.64,223.7,2702.0,218.9072,218.9366,218.8191,218.8779,2702.0
2024-03-20 10:10:00,223.73,223.8,223.68,223.74,1571.0,218.9072,218.9757,218.8583,218.917,1571.0
2024-03-20 10:15:00,223.84,223.99,223.82,223.99,1100.0,219.0148,219.1616,218.9953,219.1616,1100.0
2024-03-20 10:20:00,224.06,224.2,223.93,224.12,9489.0,219.2301,219.3671,219.1029,219.2888,9489.0
2024-03-20 10:25:00,224.18,224.36,224.07,224.36,3179.0,219.3475,219.5236,219.2399,219.5236,3179.0
2024-03-20 10:30:00,224.35,224.38,224.23,224.28,4029.0,219.5138,219.5432,219.3964,219.4454,4029.0
2024-03-20 10:35:00,224.24,224.24,223.94,224.11,2281.0,219.4062,219.4062,219.1127,219.279,2281.0
2024-03-20 10:40:00,224.11,224.11,224.01,224.04,1052.0,219.279,219.279,219.1812,219.2105,1052.0
2024-03-20 10:45:00,223.98,224.29,223.98,224.24,2595.0,219.1518,219.4551,219.1518,219.4062,2595.0
2024-03-20 10:50:00,224.29,224.29,224.06,224.06,3571.0,219.4551,219.4551,219.2301,219.2301,3571.0
2024-03-20 10:55:00,224.01,224.05,223.96,224.0,1537.0,219.1812,219.2203,219.1322,219.1714,1537.0
2024-03-20 11:00:00,223.94,223.97,223.85,223.85,2314.0,219.1127,219.142,219.0246,219.0246,2314.0
2024-03-20 11:05:00,223.85,224.03,223.79,224.03,1529.0,219.0246,219.2007,218.9659,219.2007,1529.0
2024-03-20 11:10:00,224.04,224.06,224.02,224.04,1127.0,219.2105,219.2301,219.191,219.2105,1127.0
2024-03-20 11:15:00,224.13,224.27,224.07,224.18,3259.0,219.2986,219.4356,219.2399,219.3475,3259.0
2024-03-20 11:20:00,224.18,224.18,223.83,223.83,1805.0,219.3475,219.3475,219.0051,219.0051,1805.0
2024-03-20 11:25:00,223.84,224.08,223.84,224.06,1823.0,219.0148,219.2497,219.0148,219.2301,1823.0
2024-03-20 11:30:00,224.12,224.12,224.0,224.0,1915.0,219.2888,219.2888,219.1714,219.1714,1915.0
2024-03-20 11:35:00,223.98,224.01,223.94,224.0,900.0,219.1518,219.1812,219.1127,219.1714,900.0
2024-03-20 11:40:00,224.05,224.05,223.96,224.02,800.0,219.2203,219.2203,219.1322,219.191,800.0
2024-03-20 11:45:00,224.02,224.14,224.0,224.0,3543.0,219.191,219.3084,219.1714,219.1714,3543.0
2024-03-20 11:50:00,224.0,224.17,223.97,224.13,2582.0,219.1714,219.3377,219.142,219.2986,2582.0
2024-03-20 11:55:00,224.11,224.11,224.0,224.11,2461.0,219.279,219.279,219.1714,219.279,2461.0
2024-03-20 12:00:00,223.99,224.09,223.98,224.09,1958.0,219.1616,219.2594,219.1518,219.2594,1958.0
2024-03-20 12:05:00,224.12,224.12,224.0,224.04,2857.0,219.2888,219.2888,219.1714,219.2105,2857.0
2024-03-20 12:10:00,224.13,224.43,224.13,224.3,1302.0,219.2986,219.5921,219.2986,219.4649,1302.0
2024-03-20 12:15:00,224.29,224.5,224.21,224.23,13078.0,219.4551,219.6606,219.3769,219.3964,13078.0
2024-03-20 12:20:00,224.34,224.41,224.28,224.28,1222.0,219.5041,219.5725,219.4454,219.4454,1222.0
2024-03-20 12:25:00,224.36,224.43,224.36,224.42,2226.0,219.5236,219.5921,219.5236,219.5823,2226.0
2024-03-20 12:30:00,224.39,224.39,224.23,224.23,2175.0,219.553,219.553,219.3964,219.3964,2175.0
2024-03-20 12:35:00,224.26,224.32,224.17,224.17,1577.0,219.4258,219.4845,219.3377,219.3377,1577.0
2024-03-20 12:40:00,224.14,224.18,224.04,224.18,3779.0,219.3084,219.3475,219.2105,219.3475,3779.0
2024-03-20 12:45:00,224.26,224.51,224.25,224.51,10103.0,219.4258,219.6704,219.416,219.6704,10103.0
2024-03-20 12:50:00,224.51,224.61,224.46,224.61,2649.0,219.6704,219.7682,219.6215,219.7682,2649.0
2024-03-20 12:55:00,224.64,224.67,224.57,224.6,1915.0,219.7976,219.8269,219.7291,219.7585,1915.0
2024-03-20 13:00:00,224.63,224.63,224.54,224.56,2380.0,219.7878,219.7878,219.6997,219.7193,2380.0
2024-03-20 13:05:00,224.57,224.63,224.47,224.47,4077.0,219.7291,219.7878,219.6313,219.6313,4077.0
2024-03-20 13:10:00,224.48,224.48,224.4,224.4,409.0,219.641,219.641,219.5628,219.5628,409.0
2024-03-20 13:15:00,224.48,224.51,224.42,224.45,2884.0,219.641,219.6704,219.5823,219.6117,2884.0
2024-03-20 13:20:00,224.48,224.49,224.3,224.31,3267.0,219.641,219.6508,219.4649,219.4747,3267.0
2024-03-20 13:25:00,224.29,224.39,224.29,224.39,400.0,219.4551,219.553,219.4551,219.553,400.0
2024-03-20 13:30:00,224.39,224.4,224.31,224.4,1011.0,219.553,219.5628,219.4747,219.5628,1011.0
2024-03-20 13:35:00,224.37,224.39,224.31,224.32,980.0,219.5334,219.553,219.4747,219.4845,980.0
2024-03-20 13:40:00,224.31,224.31,224.2,224.22,4186.0,219.4747,219.4747,219.3671,219.3866,4186.0
2024-03-20 13:45:00,224.23,224.27,224.23,224.27,1157.0,219.3964,219.4356,219.3964,219.4356,1157.0
2024-03-20 13:50:00,224.27,224.42,224.27,224.28,2711.0,219.4356,219.5823,219.4356,219.4454,2711.0
2024-03-20 13:55:00,224.31,224.32,224.1,224.11,2630.0,219.4747,219.4845,219.2692,219.279,2630.0
2024-03-20 14:00:00,224.13,224.75,224.13,224.54,15341.0,219.2986,219.9052,219.2986,219.6997,15341.0
2024-03-20 14:05:00,224.5,224.82,224.21,224.29,13658.0,219.6606,219.9737,219.3769,219.4551,13658.0
2024-03-20 14:10:00,224.29,224.57,224.29,224.33,4410.0,219.4551,219.7291,219.4551,219.4943,4410.0
2024-03-20 14:15:00,224.36,224.45,224.28,224.45,3064.0,219.5236,219.6117,219.4454,219.6117,3064.0
2024-03-20 14:20:00,224.5,224.55,224.42,224.51,3393.0,219.6606,219.7095,219.5823,219.6704,3393.0
2024-03-20 14:25:00,224.52,224.78,224.51,224.77,5029.0,219.6802,219.9346,219.6704,219.9248,5029.0
2024-03-20 14:30:00,224.78,224.83,224.29,224.29,5131.0,219.9346,219.9835,219.4551,219.4551,5131.0
2024-03-20 14:35:00,224.27,224.7,224.2,224.62,2908.0,219.4356,219.8563,219.3671,219.778,2908.0
2024-03-20 14:40:00,224.69,225.16,224.61,225.0,8639.0,219.8465,220.3064,219.7682,220.1498,8639.0
2024-03-20 14:45:00,225.08,225.43,224.93,225.37,9270.0,220.2281,220.5706,220.0813,220.5119,9270.0
2024-03-20 14:50:00,225.33,225.43,225.05,225.41,6392.0,220.4727,220.5706,220.1988,220.551,6392.0
2024-03-20 14:55:00,225.42,225.53,225.29,225.39,6801.0,220.5608,220.6684,220.4336,220.5314,6801.0
2024-03-20 15:00:00,225.45,225.87,225.36,225.86,5229.0,220.5901,221.0011,220.5021,220.9913,5229.0
2024-03-20 15:05:00,225.93,226.12,225.86,225.87,7391.0,221.0598,221.2457,220.9913,221.0011,7391.0
2024-03-20 15:10:00,225.92,225.97,225.68,225.74,10795.0,221.05,221.0989,220.8152,220.8739,10795.0
2024-03-20 15:15:00,225.66,226.09,225.66,225.95,10418.0,220.7956,221.2163,220.7956,221.0794,10418.0
2024-03-20 15:20:00,226.0,226.15,225.88,226.1,9979.0,221.1283,221.275,221.0109,221.2261,9979.0
2024-03-20 15:25:00,226.07,226.39,226.05,226.26,12953.0,221.1968,221.5099,221.1772,221.3827,12953.0
2024-03-20 15:30:00,226.25,226.27,225.75,225.77,17673.0,221.3729,221.3925,220.8837,220.9032,17673.0
2024-03-20 15:35:00,225.77,225.82,225.5,225.79,17268.0,220.9032,220.9522,220.6391,220.9228,17268.0
2024-03-20 15:40:00,225.79,225.85,225.55,225.75,15554.0,220.9228,220.9815,220.688,220.8837,15554.0
2024-03-20 15:45:00,225.75,225.84,225.17,225.21,22046.0,220.8837,220.9717,220.3162,220.3553,22046.0
2024-03-20 15:50:00,225.16,225.48,225.12,225.3,25825.0,220.3064,220.6195,220.2672,220.4434,25825.0
2024-03-20 15:55:00,225.36,225.48,224.94,224.98,97851.0,220.5021,220.6195,220.0911,220.1303,97851.0
2024-03-21 09:30:00,224.56,225.05,224.47,224.92,21228.0,219.7193,220.1988,219.6313,220.0716,21228.0
2024-03-21 09:35:00,225.24,225.32,224.86,224.86,4673.0,220.3847,220.4629,220.0128,220.0128,4673.0
2024-03-21 09:40:00,224.87,224.87,224.32,224.33,9782.0,220.0226,220.0226,219.4845,219.4943,9782.0
2024-03-21 09:45:00,224.33,224.66,224.23,224.27,8951.0,219.4943,219.8172,219.3964,219.4356,8951.0
2024-03-21 09:50:00,224.24,224.61,224.08,224.46,8711.0,219.4062,219.7682,219.2497,219.6215,8711.0
2024-03-21 09:55:00,224.48,225.51,224.48,225.29,6699.0,219.641,220.6488,219.641,220.4336,6699.0
2024-03-21 10:00:00,225.32,225.32,224.93,225.0,7354.0,220.4629,220.4629,220.0813,220.1498,7354.0
2024-03-21 10:05:00,225.03,225.13,224.72,225.0,12017.0,220.1792,220.277,219.8759,220.1498,12017.0
2024-03-21 10:10:00,225.0,225.07,224.71,224.99,6822.0,220.1498,220.2183,219.8661,220.14,6822.0
2024-03-21 10:15:00,224.92,225.1,224.92,224.98,7439.0,220.0716,220.2477,220.0716,220.1303,7439.0
2024-03-21 10:20:00,225.03,225.29,225.03,225.22,5930.0,220.1792,220.4336,220.1792,220.3651,5930.0
2024-03-21 10:25:00,225.1,225.71,225.1,225.63,7449.0,220.2477,220.8445,220.2477,220.7663,7449.0
2024-03-21 10:30:00,225.75,226.04,225.55,225.77,11737.0,220.8837,221.1674,220.688,220.9032,11737.0
2024-03-21 10:35:00,225.73,225.73,225.53,225.73,3631.0,220.8641,220.8641,220.6684,220.8641,3631.0
2024-03-21 10:40:00,225.71,226.0,225.63,225.89,5002.0,220.8445,221.1283,220.7663,221.0206,5002.0
2024-03-21 10:45:00,225.84,225.85,225.74,225.81,1921.0,220.9717,220.9815,220.8739,220.9424,1921.0
2024-03-21 10:50:00,225.73,226.08,225.73,225.98,3193.0,220.8641,221.2065,220.8641,221.1087,3193.0
2024-03-21 10:55:00,225.96,226.13,225.81,226.13,2584.0,221.0891,221.2555,220.9424,221.2555,2584.0
2024-03-21 11:00:00,226.11,226.12,225.77,225.99,5253.0,221.2359,221.2457,220.9032,221.1185,5253.0
2024-03-21 11:05:00,226.02,226.1,225.81,226.08,6002.0,221.1478,221.2261,220.9424,221.2065,6002.0
2024-03-21 11:10:00,226.16,226.24,226.07,226.19,4339.0,221.2848,221.3631,221.1968,221.3142,4339.0
2024-03-21 11:15:00,226.19,226.28,226.08,226.11,6296.0,221.3142,221.4022,221.2065,221.2359,6296.0
2024-03-21 11:20:00,226.05,226.15,225.98,226.14,2705.0,221.1772,221.275,221.1087,221.2653,2705.0
2024-03-21 11:25:00,226.16,226.46,226.16,226.32,8938.0,221.2848,221.5784,221.2848,221.4414,8938.0
2024-03-21 11:30:00,226.39,226.52,226.38,226.52,3747.0,221.5099,221.6371,221.5001,221.6371,3747.0
2024-03-21 11:35:00,226.58,226.58,226.35,226.35,4407.0,221.6958,221.6958,221.4707,221.4707,4407.0
2024-03-21 11:40:00,226.37,226.42,226.22,226.23,1706.0,221.4903,221.5392,221.3435,221.3533,1706.0
2024-03-21 11:45:00,226.23,226.3,225.9,225.95,3883.0,221.3533,221.4218,221.0304,221.0794,3883.0
2024-03-21 11:50:00,225.93,225.98,225.8,225.82,2850.0,221.0598,221.1087,220.9326,220.9522,2850.0
2024-03-21 11:55:00,225.74,226.07,225.73,226.0,3864.0,220.8739,221.1968,220.8641,221.1283,3864.0
2024-03-21 12:00:00,225.94,225.94,225.74,225.79,2150.0,221.0696,221.0696,220.8739,220.9228,2150.0
2024-03-21 12:05:00,225.81,225.86,225.6,225.6,2250.0,220.9424,220.9913,220.7369,220.7369,2250.0
2024-03-21 12:10:00,225.53,225.63,225.32,225.32,4714.0,220.6684,220.7663,220.4629,220.4629,4714.0
2024-03-21 12:15:00,225.31,225.41,225.26,225.37,3484.0,220.4531,220.551,220.4042,220.5119,3484.0
2024-03-21 12:20:00,225.36,225.56,225.27,225.33,2827.0,220.5021,220.6978,220.414,220.4727,2827.0
2024-03-21 12:25:00,225.38,225.46,225.26,225.46,2558.0,220.5216,220.5999,220.4042,220.5999,2558.0
2024-03-21 12:30:00,225.42,225.47,225.36,225.44,2172.0,220.5608,220.6097,220.5021,220.5803,2172.0
2024-03-21 12:35:00,225.4,225.42,225.32,225.32,1803.0,220.5412,220.5608,220.4629,220.4629,1803.0
2024-03-21 12:40:00,225.31,225.41,225.21,225.24,3714.0,220.4531,220.551,220.3553,220.3847,3714.0
2024-03-21 12:45:00,225.24,225.39,225.21,225.38,5103.0,220.3847,220.5314,220.3553,220.5216,5103.0
2024-03-21 12:50:00,225.4,225.6,225.4,225.47,3400.0,220.5412,220.7369,220.5412,220.6097,3400.0
2024-03-21 12:55:00,225.47,225.54,225.43,225.5,2049.0,220.6097,220.6782,220.5706,220.6391,2049.0
2024-03-21 13:00:00,225.51,225.55,225.34,225.36,2229.0,220.6488,220.688,220.4825,220.5021,2229.0
2024-03-21 13:05:00,225.44,225.62,225.36,225.62,3173.0,220.5803,220.7565,220.5021,220.7565,3173.0
2024-03-21 13:10:00,225.68,225.95,225.68,225.76,5479.0,220.8152,221.0794,220.8152,220.8934,5479.0
2024-03-21 13:15:00,225.75,225.92,225.66,225.71,3933.0,220.8837,221.05,220.7956,220.8445,3933.0
2024-03-21 13:20:00,225.66,225.68,225.58,225.58,1800.0,220.7956,220.8152,220.7173,220.7173,1800.0
2024-03-21 13:25:00,225.62,225.77,225.61,225.77,3659.0,220.7565,220.9032,220.7467,220.9032,3659.0
2024-03-21 13:30:00,225.75,225.79,225.68,225.79,2000.0,220.8837,220.9228,220.8152,220.9228,2000.0
2024-03-21 13:35:00,225.73,225.91,225.73,225.91,2711.0,220.8641,221.0402,220.8641,221.0402,2711.0
2024-03-21 13:40:00,225.93,226.02,225.89,225.9,2838.0,221.0598,221.1478,221.0206,221.0304,2838.0
2024-03-21 13:45:00,225.96,226.06,225.95,226.0,1312.0,221.0891,221.187,221.0794,221.1283,1312.0
2024-03-21 13:50:00,225.99,226.08,225.95,226.01,3166.0,221.1185,221.2065,221.0794,221.1381,3166.0
2024-03-21 13:55:00,226.01,226.07,225.89,225.89,2638.0,221.1381,221.1968,221.0206,221.0206,2638.0
2024-03-21 14:00:00,225.9,225.97,225.85,225.89,2333.0,221.0304,221.0989,220.9815,221.0206,2333.0
2024-03-21 14:05:00,225.85,225.94,225.85,225.88,1150.0,220.9815,221.0696,220.9815,221.0109,1150.0
2024-03-21 14:10:00,225.88,225.93,225.76,225.77,2680.0,221.0109,221.0598,220.8934,220.9032,2680.0
2024-03-21 14:15:00,225.81,225.85,225.79,225.83,1800.0,220.9424,220.9815,220.9228,220.9619,1800.0
2024-03-21 14:20:00,225.89,225.89,225.76,225.76,1518.0,221.0206,221.0206,220.8934,220.8934,1518.0
2024-03-21 14:25:00,225.81,225.97,225.81,225.95,2114.0,220.9424,221.0989,220.9424,221.0794,2114.0
2024-03-21 14:30:00,225.92,225.95,225.9,225.92,1488.0,221.05,221.0794,221.0304,221.05,1488.0
2024-03-21 14:35:00,225.9,225.93,225.83,225.89,2060.0,221.0304,221.0598,220.9619,221.0206,2060.0
2024-03-21 14:40:00,225.88,226.0,225.88,225.96,1720.0,221.0109,221.1283,221.0109,221.0891,1720.0
2024-03-21 14:45:00,225.99,226.06,225.94,225.94,5824.0,221.1185,221.187,221.0696,221.0696,5824.0
2024-03-21 14:50:00,225.98,226.03,225.97,225.98,2760.0,221.1087,221.1576,221.0989,221.1087,2760.0
2024-03-21 14:55:00,225.98,226.01,225.91,225.95,1567.0,221.1087,221.1381,221.0402,221.0794,1567.0
2024-03-21 15:00:00,225.98,226.09,225.93,226.08,6289.0,221.1087,221.2163,221.0598,221.2065,6289.0
2024-03-21 15:05:00,226.11,226.38,226.11,226.37,4445.0,221.2359,221.5001,221.2359,221.4903,4445.0
2024-03-21 15:10:00,226.32,226.37,226.11,226.12,3013.0,221.4414,221.4903,221.2359,221.2457,3013.0
2024-03-21 15:15:00,226.11,226.23,226.05,226.22,3889.0,221.2359,221.3533,221.1772,221.3435,3889.0
2024-03-21 15:20:00,226.25,226.25,226.12,226.19,4432.0,221.3729,221.3729,221.2457,221.3142,4432.0
2024-03-21 15:25:00,226.25,226.45,226.25,226.41,5363.0,221.3729,221.5686,221.3729,221.5294,5363.0
2024-03-21 15:30:00,226.44,226.61,226.34,226.43,19181.0,221.5588,221.7251,221.4609,221.549,19181.0
2024-03-21 15:35:00,226.4,226.5,226.32,226.38,5831.0,221.5197,221.6175,221.4414,221.5001,5831.0
2024-03-21 15:40:00,226.39,226.74,226.38,226.74,8979.0,221.5099,221.8523,221.5001,221.8523,8979.0
2024-03-21 15:45:00,226.75,226.8,226.58,226.61,16440.0,221.8621,221.911,221.6958,221.7251,16440.0
2024-03-21 15:50:00,226.64,226.67,226.21,226.29,35930.0,221.7545,221.7838,221.3337,221.412,35930.0
2024-03-21 15:55:00,226.34,226.35,225.9,226.18,117284.0,221.4609,221.4707,221.0304,221.3044,117284.0
2024-03-22 09:30:00,227.25,227.48,226.02,226.88,15116.0,222.3513,222.5764,221.1478,221.9893,15116.0
2024-03-22 09:35:00,227.09,227.09,226.57,226.89,2585.0,222.1948,222.1948,221.686,221.9991,2585.0
2024-03-22 09:40:00,226.88,227.04,226.67,227.04,2298.0,221.9893,222.1459,221.7838,222.1459,2298.0
2024-03-22 09:45:00,226.82,226.83,226.51,226.79,5700.0,221.9306,221.9404,221.6273,221.9012,5700.0
2024-03-22 09:50:00,226.7,226.75,226.64,226.64,1055.0,221.8132,221.8621,221.7545,221.7545,1055.0
2024-03-22 09:55:00,226.63,226.86,226.58,226.86,2545.0,221.7447,221.9697,221.6958,221.9697,2545.0
2024-03-22 10:00:00,226.84,227.13,226.84,227.07,2793.0,221.9502,222.2339,221.9502,222.1752,2793.0
2024-03-22 10:05:00,227.13,227.22,226.94,227.17,2542.0,222.2339,222.322,222.048,222.2731,2542.0
2024-03-22 10:10:00,227.17,227.21,226.89,227.04,6877.0,222.2731,222.3122,221.9991,222.1459,6877.0
2024-03-22 10:15:00,227.03,227.19,226.9,226.92,2712.0,222.1361,222.2926,222.0089,222.0284,2712.0
2024-03-22 10:20:00,227.1,227.1,226.9,226.97,2110.0,222.2046,222.2046,222.0089,222.0774,2110.0
2024-03-22 10:25:00,226.94,227.1,226.83,227.1,2641.0,222.048,222.2046,221.9404,222.2046,2641.0
2024-03-22 10:30:00,227.12,227.2,226.96,227.02,3514.0,222.2241,222.3024,222.0676,222.1263,3514.0
2024-03-22 10:35:00,227.0,227.0,226.78,226.85,1416.0,222.1067,222.1067,221.8915,221.96,1416.0
2024-03-22 10:40:00,226.78,226.85,226.68,226.68,3343.0,221.8915,221.96,221.7936,221.7936,3343.0
2024-03-22 10:45:00,226.65,226.88,226.61,226.74,2247.0,221.7643,221.9893,221.7251,221.8523,2247.0
2024-03-22 10:50:00,226.73,226.88,226.73,226.83,1377.0,221.8425,221.9893,221.8425,221.9404,1377.0
2024-03-22 10:55:00,226.76,226.81,226.61,226.69,2068.0,221.8719,221.9208,221.7251,221.8034,2068.0
2024-03-22 11:00:00,226.62,226.69,226.51,226.65,3710.0,221.7349,221.8034,221.6273,221.7643,3710.0
2024-03-22 11:05:00,226.65,226.69,226.4,226.41,2934.0,221.7643,221.8034,221.5197,221.5294,2934.0
2024-03-22 11:10:00,226.45,226.5,226.42,226.5,1829.0,221.5686,221.6175,221.5392,221.6175,1829.0
2024-03-22 11:15:00,226.41,226.41,226.21,226.21,1017.0,221.5294,221.5294,221.3337,221.3337,1017.0
2024-03-22 11:20:00,226.3,226.31,226.14,226.22,1508.0,221.4218,221.4316,221.2653,221.3435,1508.0
2024-03-22 11:25:00,226.19,226.22,226.16,226.16,1049.0,221.3142,221.3435,221.2848,221.2848,1049.0
2024-03-22 11:30:00,226.14,226.14,225.95,225.95,1801.0,221.2653,221.2653,221.0794,221.0794,1801.0
2024-03-22 11:35:00,225.97,226.02,225.97,225.99,806.0,221.0989,221.1478,221.0989,221.1185,806.0
2024-03-22 11:40:00,225.96,225.96,225.86,225.86,1200.0,221.0891,221.0891,220.9913,220.9913,1200.0
2024-03-22 11:45:00,225.81,225.82,225.74,225.75,1299.0,220.9424,220.9522,220.8739,220.8837,1299.0
2024-03-22 11:50:00,225.75,225.91,225.75,225.82,1755.0,220.8837,221.0402,220.8837,220.9522,1755.0
2024-03-22 11:55:00,225.8,225.8,225.69,225.69,2669.0,220.9326,220.9326,220.825,220.825,2669.0
2024-03-22 12:00:00,225.62,225.62,225.54,225.55,1205.0,220.7565,220.7565,220.6782,220.688,1205.0
2024-03-22 12:05:00,225.58,225.61,225.47,225.48,1574.0,220.7173,220.7467,220.6097,220.6195,1574.0
2024-03-22 12:10:00,225.51,225.52,225.42,225.46,2173.0,220.6488,220.6586,220.5608,220.5999,2173.0
2024-03-22 12:15:00,225.45,225.51,225.33,225.33,1900.0,220.5901,220.6488,220.4727,220.4727,1900.0
2024-03-22 12:20:00,225.37,225.39,225.33,225.37,1300.0,220.5119,220.5314,220.4727,220.5119,1300.0
2024-03-22 12:25:00,225.35,225.37,225.27,225.31,900.0,220.4923,220.5119,220.414,220.4531,900.0
2024-03-22 12:30:00,225.3,225.31,225.06,225.12,6820.0,220.4434,220.4531,220.2085,220.2672,6820.0
2024-03-22 12:35:00,224.96,225.0,224.94,225.0,1000.0,220.1107,220.1498,220.0911,220.1498,1000.0
2024-03-22 12:40:00,225.1,225.35,225.03,225.35,2546.0,220.2477,220.4923,220.1792,220.4923,2546.0
2024-03-22 12:45:00,225.31,225.46,225.3,225.41,1300.0,220.4531,220.5999,220.4434,220.551,1300.0
2024-03-22 12:50:00,225.45,225.46,225.28,225.31,1386.0,220.5901,220.5999,220.4238,220.4531,1386.0
2024-03-22 12:55:00,225.29,225.39,225.26,225.39,2177.0,220.4336,220.5314,220.4042,220.5314,2177.0
2024-03-22 13:00:00,225.38,225.42,225.26,225.29,919.0,220.5216,220.5608,220.4042,220.4336,919.0
2024-03-22 13:05:00,225.3,225.35,225.27,225.35,1100.0,220.4434,220.4923,220.414,220.4923,1100.0
2024-03-22 13:10:00,225.32,225.33,225.2,225.29,3001.0,220.4629,220.4727,220.3455,220.4336,3001.0
2024-03-22 13:15:00,225.25,225.4,225.25,225.34,787.0,220.3944,220.5412,220.3944,220.4825,787.0
2024-03-22 13:20:00,225.32,225.38,225.32,225.37,1632.0,220.4629,220.5216,220.4629,220.5119,1632.0
2024-03-22 13:25:00,225.33,225.46,225.33,225.4,1100.0,220.4727,220.5999,220.4727,220.5412,1100.0
2024-03-22 13:30:00,225.47,225.47,225.36,225.36,1469.0,220.6097,220.6097,220.5021,220.5021,1469.0
2024-03-22 13:35:00,225.3,225.34,225.3,225.34,1341.0,220.4434,220.4825,220.4434,220.4825,1341.0
2024-03-22 13:40:00,225.29,225.37,225.29,225.31,1157.0,220.4336,220.5119,220.4336,220.4531,1157.0
2024-03-22 13:45:00,225.33,225.43,225.3,225.31,1430.0,220.4727,220.5706,220.4434,220.4531,1430.0
2024-03-22 13:50:00,225.31,225.4,225.31,225.35,1360.0,220.4531,220.5412,220.4531,220.4923,1360.0
2024-03-22 13:55:00,225.37,225.41,225.37,225.39,1600.0,220.5119,220.551,220.5119,220.5314,1600.0
2024-03-22 14:00:00,225.39,225.39,225.33,225.35,810.0,220.5314,220.5314,220.4727,220.4923,810.0
2024-03-22 14:05:00,225.28,225.28,225.2,225.2,2496.0,220.4238,220.4238,220.3455,220.3455,2496.0
2024-03-22 14:10:00,225.21,225.23,225.16,225.16,1852.0,220.3553,220.3749,220.3064,220.3064,1852.0
2024-03-22 14:15:00,225.12,225.12,224.97,225.0,2273.0,220.2672,220.2672,220.1205,220.1498,2273.0
2024-03-22 14:20:00,225.05,225.14,224.94,224.98,3730.0,220.1988,220.2868,220.0911,220.1303,3730.0
2024-03-22 14:25:00,225.02,225.05,224.95,224.95,2118.0,220.1694,220.1988,220.1009,220.1009,2118.0
2024-03-22 14:30:00,224.98,225.03,224.92,224.92,1815.0,220.1303,220.1792,220.0716,220.0716,1815.0
2024-03-22 14:35:00,224.98,225.14,224.98,225.07,1685.0,220.1303,220.2868,220.1303,220.2183,1685.0
2024-03-22 14:40:00,225.03,225.04,224.88,224.94,1717.0,220.1792,220.189,220.0324,220.0911,1717.0
2024-03-22 14:45:00,224.92,225.08,224.79,224.89,6414.0,220.0716,220.2281,219.9444,220.0422,6414.0
2024-03-22 14:50:00,224.87,224.91,224.84,224.87,1863.0,220.0226,220.0618,219.9933,220.0226,1863.0
2024-03-22 14:55:00,224.89,224.99,224.89,224.99,2959.0,220.0422,220.14,220.0422,220.14,2959.0
2024-03-22 15:00:00,225.01,225.01,224.9,224.9,2263.0,220.1596,220.1596,220.052,220.052,2263.0
2024-03-22 15:05:00,224.95,224.99,224.85,224.88,1971.0,220.1009,220.14,220.0031,220.0324,1971.0
2024-03-22 15:10:00,224.88,224.88,224.47,224.61,7558.0,220.0324,220.0324,219.6313,219.7682,7558.0
2024-03-22 15:15:00,224.62,224.63,224.37,224.63,5122.0,219.778,219.7878,219.5334,219.7878,5122.0
2024-03-22 15:20:00,224.57,224.92,224.5,224.88,9864.0,219.7291,220.0716,219.6606,220.0324,9864.0
2024-03-22 15:25:00,224.92,224.98,224.86,224.86,4040.0,220.0716,220.1303,220.0128,220.0128,4040.0
2024-03-22 15:30:00,224.94,224.98,224.65,224.7,3810.0,220.0911,220.1303,219.8074,219.8563,3810.0
2024-03-22 15:35:00,224.71,224.73,224.63,224.7,5504.0,219.8661,219.8857,219.7878,219.8563,5504.0
2024-03-22 15:40:00,224.72,224.84,224.72,224.78,8430.0,219.8759,219.9933,219.8759,219.9346,8430.0
2024-03-22 15:45:00,224.75,224.84,224.7,224.84,9173.0,219.9052,219.9933,219.8563,219.9933,9173.0
2024-03-22 15:50:00,224.82,225.07,224.76,224.76,14825.0,219.9737,220.2183,219.915,219.915,14825.0
2024-03-22 15:55:00,224.78,224.87,224.4,224.43,51578.0,219.9346,220.0226,219.5628,219.5921,51578.0
2024-03-25 09:30:00,225.0,225.3,224.3,225.3,22932.0,220.1498,220.4434,219.4649,220.4434,22932.0
2024-03-25 09:35:00,225.0,225.09,224.96,225.09,1194.0,220.1498,220.2379,220.1107,220.2379,1194.0
2024-03-25 09:40:00,225.14,225.35,225.13,225.34,1210.0,220.2868,220.4923,220.277,220.4825,1210.0
2024-03-25 09:45:00,225.1,225.25,224.54,224.56,4332.0,220.2477,220.3944,219.6997,219.7193,4332.0
2024-03-25 09:50:00,224.55,224.84,224.54,224.75,4894.0,219.7095,219.9933,219.6997,219.9052,4894.0
2024-03-25 09:55:00,224.71,224.76,224.55,224.65,1574.0,219.8661,219.915,219.7095,219.8074,1574.0
2024-03-25 10:00:00,224.83,225.08,224.71,225.08,1446.0,219.9835,220.2281,219.8661,220.2281,1446.0
2024-03-25 10:05:00,225.01,225.05,224.81,224.83,7066.0,220.1596,220.1988,219.9639,219.9835,7066.0
2024-03-25 10:10:00,224.91,225.05,224.82,225.05,5509.0,220.0618,220.1988,219.9737,220.1988,5509.0
2024-03-25 10:15:00,225.06,225.29,225.04,225.29,4352.0,220.2085,220.4336,220.189,220.4336,4352.0
2024-03-25 10:20:00,225.32,225.57,225.3,225.5,2805.0,220.4629,220.7075,220.4434,220.6391,2805.0
2024-03-25 10:25:00,225.54,225.7,225.47,225.54,2613.0,220.6782,220.8347,220.6097,220.6782,2613.0
2024-03-25 10:30:00,225.6,225.6,225.46,225.48,2623.0,220.7369,220.7369,220.5999,220.6195,2623.0
2024-03-25 10:35:00,225.53,225.61,225.44,225.6,1328.0,220.6684,220.7467,220.5803,220.7369,1328.0
2024-03-25 10:40:00,225.72,225.74,225.68,225.7,1332.0,220.8543,220.8739,220.8152,220.8347,1332.0
2024-03-25 10:45:00,225.72,225.76,225.56,225.69,3727.0,220.8543,220.8934,220.6978,220.825,3727.0
2024-03-25 10:50:00,225.57,225.71,225.57,225.67,1798.0,220.7075,220.8445,220.7075,220.8054,1798.0
2024-03-25 10:55:00,225.75,225.89,225.65,225.84,3282.0,220.8837,221.0206,220.7858,220.9717,3282.0
2024-03-25 11:00:00,225.91,225.91,225.68,225.71,1859.0,221.0402,221.0402,220.8152,220.8445,1859.0
2024-03-25 11:05:00,225.83,225.83,225.68,225.75,500.0,220.9619,220.9619,220.8152,220.8837,500.0
2024-03-25 11:10:00,225.66,225.87,225.66,225.84,2174.0,220.7956,221.0011,220.7956,220.9717,2174.0
2024-03-25 11:15:00,225.78,225.96,225.78,225.83,3577.0,220.913,221.0891,220.913,220.9619,3577.0
2024-03-25 11:20:00,225.84,226.05,225.83,226.05,3337.0,220.9717,221.1772,220.9619,221.1772,3337.0
2024-03-25 11:25:00,226.19,226.19,226.05,226.06,1300.0,221.3142,221.3142,221.1772,221.187,1300.0
2024-03-25 11:30:00,226.03,226.09,225.94,225.98,2320.0,221.1576,221.2163,221.0696,221.1087,2320.0
2024-03-25 11:35:00,225.93,226.09,225.93,226.01,1880.0,221.0598,221.2163,221.0598,221.1381,1880.0
2024-03-25 11:40:00,225.98,226.11,225.97,226.09,1168.0,221.1087,221.2359,221.0989,221.2163,1168.0
2024-03-25 11:45:00,226.03,226.03,225.93,226.0,1123.0,221.1576,221.1576,221.0598,221.1283,1123.0
2024-03-25 11:50:00,225.95,225.95,225.85,225.91,2283.0,221.0794,221.0794,220.9815,221.0402,2283.0
2024-03-25 11:55:00,226.04,226.16,225.97,226.09,993.0,221.1674,221.2848,221.0989,221.2163,993.0
2024-03-25 12:00:00,226.09,226.09,225.98,225.99,1183.0,221.2163,221.2163,221.1087,221.1185,1183.0
2024-03-25 12:05:00,225.98,226.07,225.96,225.98,3222.0,221.1087,221.1968,221.0891,221.1087,3222.0
2024-03-25 12:10:00,225.92,226.04,225.84,225.96,2269.0,221.05,221.1674,220.9717,221.0891,2269.0
2024-03-25 12:15:00,225.96,226.04,225.89,225.89,2087.0,221.0891,221.1674,221.0206,221.0206,2087.0
2024-03-25 12:20:00,225.95,226.08,225.89,226.08,1404.0,221.0794,221.2065,221.0206,221.2065,1404.0
2024-03-25 12:25:00,226.02,226.2,226.01,226.14,3269.0,221.1478,221.324,221.1381,221.2653,3269.0
2024-03-25 12:30:00,226.21,226.27,226.09,226.09,1394.0,221.3337,221.3925,221.2163,221.2163,1394.0
2024-03-25 12:35:00,226.08,226.22,226.05,226.2,1124.0,221.2065,221.3435,221.1772,221.324,1124.0
2024-03-25 12:40:00,226.19,226.19,225.88,225.9,3906.0,221.3142,221.3142,221.0109,221.0304,3906.0
2024-03-25 12:45:00,225.96,226.0,225.85,225.93,930.0,221.0891,221.1283,220.9815,221.0598,930.0
2024-03-25 12:50:00,225.88,225.88,225.79,225.87,700.0,221.0109,221.0109,220.9228,221.0011,700.0
2024-03-25 12:55:00,225.86,225.92,225.78,225.87,1032.0,220.9913,221.05,220.913,221.0011,1032.0
2024-03-25 13:00:00,225.82,225.82,225.74,225.79,600.0,220.9522,220.9522,220.8739,220.9228,600.0
2024-03-25 13:05:00,225.83,225.85,225.72,225.85,1175.0,220.9619,220.9815,220.8543,220.9815,1175.0
2024-03-25 13:10:00,225.78,225.82,225.68,225.81,2300.0,220.913,220.9522,220.8152,220.9424,2300.0
2024-03-25 13:15:00,225.79,225.85,225.7,225.7,1757.0,220.9228,220.9815,220.8347,220.8347,1757.0
2024-03-25 13:20:00,225.87,225.93,225.81,225.93,2071.0,221.0011,221.0598,220.9424,221.0598,2071.0
2024-03-25 13:25:00,226.0,226.11,225.96,226.0,1249.0,221.1283,221.2359,221.0891,221.1283,1249.0
2024-03-25 13:30:00,226.0,226.11,226.0,226.11,1681.0,221.1283,221.2359,221.1283,221.2359,1681.0
2024-03-25 13:35:00,226.14,226.16,226.09,226.12,3090.0,221.2653,221.2848,221.2163,221.2457,3090.0
2024-03-25 13:40:00,226.15,226.23,226.14,226.16,2924.0,221.275,221.3533,221.2653,221.2848,2924.0
2024-03-25 13:45:00,226.12,226.16,226.09,226.13,2820.0,221.2457,221.2848,221.2163,221.2555,2820.0
2024-03-25 13:50:00,226.14,226.21,226.09,226.15,1476.0,221.2653,221.3337,221.2163,221.275,1476.0
2024-03-25 13:55:00,226.19,226.33,226.19,226.33,700.0,221.3142,221.4512,221.3142,221.4512,700.0
2024-03-25 14:00:00,226.33,226.34,226.22,226.24,1402.0,221.4512,221.4609,221.3435,221.3631,1402.0
2024-03-25 14:05:00,226.24,226.24,226.03,226.14,3578.0,221.3631,221.3631,221.1576,221.2653,3578.0
2024-03-25 14:10:00,226.07,226.25,226.06,226.25,1800.0,221.1968,221.3729,221.187,221.3729,1800.0
2024-03-25 14:15:00,226.27,226.36,226.19,226.19,1202.0,221.3925,221.4805,221.3142,221.3142,1202.0
2024-03-25 14:20:00,226.21,226.35,226.21,226.34,1255.0,221.3337,221.4707,221.3337,221.4609,1255.0
2024-03-25 14:25:00,226.32,226.39,226.31,226.36,400.0,221.4414,221.5099,221.4316,221.4805,400.0
2024-03-25 14:30:00,226.35,226.38,226.29,226.29,1241.0,221.4707,221.5001,221.412,221.412,1241.0
2024-03-25 14:35:00,226.34,226.36,226.14,226.14,3191.0,221.4609,221.4805,221.2653,221.2653,3191.0
2024-03-25 14:40:00,226.17,226.17,225.84,225.84,1681.0,221.2946,221.2946,220.9717,220.9717,1681.0
2024-03-25 14:45:00,225.91,225.91,225.72,225.72,1784.0,221.0402,221.0402,220.8543,220.8543,1784.0
2024-03-25 14:50:00,225.79,225.81,225.74,225.79,3322.0,220.9228,220.9424,220.8739,220.9228,3322.0
2024-03-25 14:55:00,225.78,225.87,225.73,225.84,2417.0,220.913,221.0011,220.8641,220.9717,2417.0
2024-03-25 15:00:00,225.76,225.76,225.67,225.67,700.0,220.8934,220.8934,220.8054,220.8054,700.0
2024-03-25 15:05:00,225.67,225.67,225.51,225.51,1604.0,220.8054,220.8054,220.6488,220.6488,1604.0
2024-03-25 15:10:00,225.39,225.58,225.39,225.56,1641.0,220.5314,220.7173,220.5314,220.6978,1641.0
2024-03-25 15:15:00,225.58,225.58,225.5,225.5,2197.0,220.7173,220.7173,220.6391,220.6391,2197.0
2024-03-25 15:20:00,225.5,225.61,225.49,225.61,4735.0,220.6391,220.7467,220.6293,220.7467,4735.0
2024-03-25 15:25:00,225.62,225.66,225.55,225.63,3276.0,220.7565,220.7956,220.688,220.7663,3276.0
2024-03-25 15:30:00,225.69,225.75,225.53,225.59,2497.0,220.825,220.8837,220.6684,220.7271,2497.0
2024-03-25 15:35:00,225.58,225.77,225.58,225.77,2749.0,220.7173,220.9032,220.7173,220.9032,2749.0
2024-03-25 15:40:00,225.8,225.97,225.8,225.85,4665.0,220.9326,221.0989,220.9326,220.9815,4665.0
2024-03-25 15:45:00,225.87,225.9,225.7,225.89,6630.0,221.0011,221.0304,220.8347,221.0206,6630.0
2024-03-25 15:50:00,225.85,225.89,225.67,225.84,11497.0,220.9815,221.0206,220.8054,220.9717,11497.0
2024-03-25 15:55:00,225.82,225.93,225.52,225.53,59020.0,220.9522,221.0598,220.6586,220.6684,59020.0
2024-03-26 09:30:00,225.04,225.64,224.32,225.64,10592.0,220.189,220.776,219.4845,220.776,10592.0
2024-03-26 09:35:00,225.33,225.33,225.28,225.28,400.0,220.4727,220.4727,220.4238,220.4238,400.0
2024-03-26 09:40:00,225.01,225.24,224.7,224.7,4625.0,220.1596,220.3847,219.8563,219.8563,4625.0
2024-03-26 09:45:00,224.67,225.15,224.67,224.99,1650.0,219.8269,220.2966,219.8269,220.14,1650.0
2024-03-26 09:50:00,225.07,225.29,225.0,225.16,2466.0,220.2183,220.4336,220.1498,220.3064,2466.0
2024-03-26 09:55:00,225.11,225.52,225.01,225.46,4130.0,220.2575,220.6586,220.1596,220.5999,4130.0
2024-03-26 10:00:00,225.48,225.59,225.11,225.31,4244.0,220.6195,220.7271,220.2575,220.4531,4244.0
2024-03-26 10:05:00,225.36,225.86,225.36,225.79,9280.0,220.5021,220.9913,220.5021,220.9228,9280.0
2024-03-26 10:10:00,225.73,225.86,225.39,225.42,3923.0,220.8641,220.9913,220.5314,220.5608,3923.0
2024-03-26 10:15:00,225.37,225.75,225.37,225.52,3746.0,220.5119,220.8837,220.5119,220.6586,3746.0
2024-03-26 10:20:00,225.66,226.25,225.66,226.18,6468.0,220.7956,221.3729,220.7956,221.3044,6468.0
2024-03-26 10:25:00,226.25,226.39,226.11,226.39,3326.0,221.3729,221.5099,221.2359,221.5099,3326.0
2024-03-26 10:30:00,226.29,226.33,226.14,226.2,3355.0,221.412,221.4512,221.2653,221.324,3355.0
2024-03-26 10:35:00,226.22,226.22,225.97,226.13,4946.0,221.3435,221.3435,221.0989,221.2555,4946.0
2024-03-26 10:40:00,226.2,226.41,226.2,226.31,1714.0,221.324,221.5294,221.324,221.4316,1714.0
2024-03-26 10:45:00,226.24,226.43,226.24,226.29,8310.0,221.3631,221.549,221.3631,221.412,8310.0
2024-03-26 10:50:00,226.27,226.51,226.26,226.48,1720.0,221.3925,221.6273,221.3827,221.5979,1720.0
2024-03-26 10:55:00,226.56,226.88,226.51,226.79,3845.0,221.6762,221.9893,221.6273,221.9012,3845.0
2024-03-26 11:00:00,226.77,226.91,226.7,226.91,3020.0,221.8817,222.0187,221.8132,222.0187,3020.0
2024-03-26 11:05:00,226.81,226.87,226.65,226.67,2359.0,221.9208,221.9795,221.7643,221.7838,2359.0
2024-03-26 11:10:00,226.7,226.7,226.57,226.63,1451.0,221.8132,221.8132,221.686,221.7447,1451.0
2024-03-26 11:15:00,226.57,226.66,226.49,226.49,2727.0,221.686,221.774,221.6077,221.6077,2727.0
2024-03-26 11:20:00,226.52,226.58,226.49,226.56,3307.0,221.6371,221.6958,221.6077,221.6762,3307.0
2024-03-26 11:25:00,226.61,226.61,226.44,226.44,2628.0,221.7251,221.7251,221.5588,221.5588,2628.0
2024-03-26 11:30:00,226.48,226.58,226.47,226.54,2338.0,221.5979,221.6958,221.5881,221.6566,2338.0
2024-03-26 11:35:00,226.46,226.46,226.03,226.1,4784.0,221.5784,221.5784,221.1576,221.2261,4784.0
2024-03-26 11:40:00,226.1,226.16,226.02,226.07,2659.0,221.2261,221.2848,221.1478,221.1968,2659.0
2024-03-26 11:45:00,226.09,226.17,226.08,226.11,2347.0,221.2163,221.2946,221.2065,221.2359,2347.0
2024-03-26 11:50:00,226.15,226.2,226.1,226.12,6364.0,221.275,221.324,221.2261,221.2457,6364.0
2024-03-26 11:55:00,226.12,226.33,226.08,226.28,4988.0,221.2457,221.4512,221.2065,221.4022,4988.0
2024-03-26 12:00:00,226.26,226.26,225.89,225.9,3859.0,221.3827,221.3827,221.0206,221.0304,3859.0
2024-03-26 12:05:00,225.9,226.03,225.81,226.03,3686.0,221.0304,221.1576,220.9424,221.1576,3686.0
2024-03-26 12:10:00,226.1,226.24,226.1,226.22,2113.0,221.2261,221.3631,221.2261,221.3435,2113.0
2024-03-26 12:15:00,226.24,226.41,226.24,226.33,2925.0,221.3631,221.5294,221.3631,221.4512,2925.0
2024-03-26 12:20:00,226.33,226.54,226.32,226.4,4564.0,221.4512,221.6566,221.4414,221.5197,4564.0
2024-03-26 12:25:00,226.44,226.63,226.41,226.41,3429.0,221.5588,221.7447,221.5294,221.5294,3429.0
2024-03-26 12:30:00,226.41,226.46,226.37,226.37,2588.0,221.5294,221.5784,221.4903,221.4903,2588.0
2024-03-26 12:35:00,226.34,226.34,226.23,226.25,5395.0,221.4609,221.4609,221.3533,221.3729,5395.0
2024-03-26 12:40:00,226.26,226.26,226.16,226.19,2900.0,221.3827,221.3827,221.2848,221.3142,2900.0
2024-03-26 12:45:00,226.21,226.33,226.21,226.26,2646.0,221.3337,221.4512,221.3337,221.3827,2646.0
2024-03-26 12:50:00,226.26,226.34,226.22,226.26,4693.0,221.3827,221.4609,221.3435,221.3827,4693.0
2024-03-26 12:55:00,226.27,226.36,226.19,226.19,3990.0,221.3925,221.4805,221.3142,221.3142,3990.0
2024-03-26 13:00:00,226.14,226.25,225.92,225.95,3467.0,221.2653,221.3729,221.05,221.0794,3467.0
2024-03-26 13:05:00,225.96,225.99,225.86,225.9,1459.0,221.0891,221.1185,220.9913,221.0304,1459.0
2024-03-26 13:10:00,225.83,225.88,225.75,225.76,2846.0,220.9619,221.0109,220.8837,220.8934,2846.0
2024-03-26 13:15:00,225.81,225.84,225.69,225.78,4457.0,220.9424,220.9717,220.825,220.913,4457.0
2024-03-26 13:20:00,225.84,225.92,225.72,225.72,2565.0,220.9717,221.05,220.8543,220.8543,2565.0
2024-03-26 13:25:00,225.66,225.77,225.63,225.77,3061.0,220.7956,220.9032,220.7663,220.9032,3061.0
2024-03-26 13:30:00,225.71,225.76,225.57,225.68,2764.0,220.8445,220.8934,220.7075,220.8152,2764.0
2024-03-26 13:35:00,225.68,225.8,225.63,225.77,3307.0,220.8152,220.9326,220.7663,220.9032,3307.0
2024-03-26 13:40:00,225.78,225.82,225.72,225.73,1300.0,220.913,220.9522,220.8543,220.8641,1300.0
2024-03-26 13:45:00,225.7,225.72,225.6,225.62,5429.0,220.8347,220.8543,220.7369,220.7565,5429.0
2024-03-26 13:50:00,225.62,225.71,225.62,225.71,1449.0,220.7565,220.8445,220.7565,220.8445,1449.0
2024-03-26 13:55:00,225.7,225.71,225.66,225.7,800.0,220.8347,220.8445,220.7956,220.8347,800.0
2024-03-26 14:00:00,225.67,225.75,225.64,225.73,2411.0,220.8054,220.8837,220.776,220.8641,2411.0
2024-03-26 14:05:00,225.77,225.84,225.77,225.8,1095.0,220.9032,220.9717,220.9032,220.9326,1095.0
2024-03-26 14:10:00,225.82,225.85,225.78,225.84,2349.0,220.9522,220.9815,220.913,220.9717,2349.0
2024-03-26 14:15:00,225.84,225.88,225.81,225.81,1583.0,220.9717,221.0109,220.9424,220.9424,1583.0
2024-03-26 14:20:00,225.81,225.82,225.67,225.81,2079.0,220.9424,220.9522,220.8054,220.9424,2079.0
2024-03-26 14:25:00,225.8,225.85,225.77,225.84,4055.0,220.9326,220.9815,220.9032,220.9717,4055.0
2024-03-26 14:30:00,225.84,225.96,225.84,225.96,1702.0,220.9717,221.0891,220.9717,221.0891,1702.0
2024-03-26 14:35:00,225.95,225.95,225.86,225.86,2041.0,221.0794,221.0794,220.9913,220.9913,2041.0
2024-03-26 14:40:00,225.77,225.83,225.75,225.79,2296.0,220.9032,220.9619,220.8837,220.9228,2296.0
2024-03-26 14:45:00,225.79,225.81,225.74,225.74,1134.0,220.9228,220.9424,220.8739,220.8739,1134.0
2024-03-26 14:50:00,225.76,225.78,225.68,225.71,2168.0,220.8934,220.913,220.8152,220.8445,2168.0
2024-03-26 14:55:00,225.68,225.8,225.67,225.78,4100.0,220.8152,220.9326,220.8054,220.913,4100.0
2024-03-26 15:00:00,225.82,226.02,225.82,226.01,1221.0,220.9522,221.1478,220.9522,221.1381,1221.0
2024-03-26 15:05:00,226.03,226.12,226.0,226.12,1579.0,221.1576,221.2457,221.1283,221.2457,1579.0
2024-03-26 15:10:00,226.11,226.22,226.11,226.16,1112.0,221.2359,221.3435,221.2359,221.2848,1112.0
2024-03-26 15:15:00,226.16,226.22,226.11,226.22,2434.0,221.2848,221.3435,221.2359,221.3435,2434.0
2024-03-26 15:20:00,226.18,226.25,226.18,226.19,2459.0,221.3044,221.3729,221.3044,221.3142,2459.0
2024-03-26 15:25:00,226.18,226.29,225.96,225.96,4901.0,221.3044,221.412,221.0891,221.0891,4901.0
2024-03-26 15:30:00,225.98,226.08,225.69,225.75,5314.0,221.1087,221.2065,220.825,220.8837,5314.0
2024-03-26 15:35:00,225.76,225.8,225.6,225.74,7120.0,220.8934,220.9326,220.7369,220.8739,7120.0
2024-03-26 15:40:00,225.72,225.92,225.72,225.82,4899.0,220.8543,221.05,220.8543,220.9522,4899.0
2024-03-26 15:45:00,225.76,225.79,225.29,225.32,9561.0,220.8934,220.9228,220.4336,220.4629,9561.0
2024-03-26 15:50:00,225.36,225.57,225.31,225.54,15275.0,220.5021,220.7075,220.4531,220.6782,15275.0
2024-03-26 15:55:00,225.62,225.62,225.13,225.33,61517.0,220.7565,220.7565,220.277,220.4727,61517.0
2024-03-27 09:30:00,226.13,226.5,225.97,226.5,7803.0,221.2555,221.6175,221.0989,221.6175,7803.0
2024-03-27 09:35:00,227.05,227.28,226.95,227.18,1216.0,222.1556,222.3807,222.0578,222.2828,1216.0
2024-03-27 09:40:00,227.2,227.41,227.01,227.41,1434.0,222.3024,222.5079,222.1165,222.5079,1434.0
2024-03-27 09:45:00,227.42,227.56,226.79,227.56,5345.0,222.5177,222.6546,221.9012,222.6546,5345.0
2024-03-27 09:50:00,227.43,227.93,227.2,227.32,9640.0,222.5274,223.0167,222.3024,222.4198,9640.0
2024-03-27 09:55:00,227.45,227.51,227.25,227.41,6676.0,222.547,222.6057,222.3513,222.5079,6676.0
2024-03-27 10:00:00,227.41,227.48,227.21,227.21,4492.0,222.5079,222.5764,222.3122,222.3122,4492.0
2024-03-27 10:05:00,227.14,227.33,227.06,227.27,2716.0,222.2437,222.4296,222.1654,222.3709,2716.0
2024-03-27 10:10:00,227.19,227.49,227.19,227.38,2540.0,222.2926,222.5862,222.2926,222.4785,2540.0
2024-03-27 10:15:00,227.43,227.46,227.12,227.19,3646.0,222.5274,222.5568,222.2241,222.2926,3646.0
2024-03-27 10:20:00,227.05,227.13,226.83,226.89,1500.0,222.1556,222.2339,221.9404,221.9991,1500.0
2024-03-27 10:25:00,226.88,226.95,226.75,226.79,2083.0,221.9893,222.0578,221.8621,221.9012,2083.0
2024-03-27 10:30:00,226.73,226.98,226.71,226.89,2050.0,221.8425,222.0871,221.823,221.9991,2050.0
2024-03-27 10:35:00,226.84,227.04,226.8,226.83,3625.0,221.9502,222.1459,221.911,221.9404,3625.0
2024-03-27 10:40:00,226.94,227.1,226.76,226.92,5412.0,222.048,222.2046,221.8719,222.0284,5412.0
2024-03-27 10:45:00,226.92,226.94,226.73,226.86,4187.0,222.0284,222.048,221.8425,221.9697,4187.0
2024-03-27 10:50:00,226.78,226.78,226.62,226.67,2200.0,221.8915,221.8915,221.7349,221.7838,2200.0
2024-03-27 10:55:00,226.64,226.8,226.64,226.77,1400.0,221.7545,221.911,221.7545,221.8817,1400.0
2024-03-27 11:00:00,226.73,226.98,226.73,226.98,3150.0,221.8425,222.0871,221.8425,222.0871,3150.0
2024-03-27 11:05:00,226.93,227.14,226.92,227.06,2040.0,222.0382,222.2437,222.0284,222.1654,2040.0
2024-03-27 11:10:00,227.0,227.25,226.99,227.18,1648.0,222.1067,222.3513,222.0969,222.2828,1648.0
2024-03-27 11:15:00,227.18,227.44,227.16,227.44,4508.0,222.2828,222.5372,222.2633,222.5372,4508.0
2024-03-27 11:20:00,227.4,227.46,227.29,227.35,4394.0,222.4981,222.5568,222.3905,222.4492,4394.0
2024-03-27 11:25:00,227.3,227.43,227.29,227.41,3100.0,222.4003,222.5274,222.3905,222.5079,3100.0
2024-03-27 11:30:00,227.32,227.36,227.19,227.26,3400.0,222.4198,222.459,222.2926,222.3611,3400.0
2024-03-27 11:35:00,227.19,227.3,227.12,227.28,1664.0,222.2926,222.4003,222.2241,222.3807,1664.0
2024-03-27 11:40:00,227.26,227.38,227.26,227.38,1337.0,222.3611,222.4785,222.3611,222.4785,1337.0
2024-03-27 11:45:00,227.37,227.51,227.31,227.45,3905.0,222.4687,222.6057,222.41,222.547,3905.0
2024-03-27 11:50:00,227.45,227.51,227.28,227.5,2544.0,222.547,222.6057,222.3807,222.5959,2544.0
2024-03-27 11:55:00,227.53,227.58,227.33,227.34,3600.0,222.6253,222.6742,222.4296,222.4394,3600.0
2024-03-27 12:00:00,227.34,227.34,226.95,226.99,3037.0,222.4394,222.4394,222.0578,222.0969,3037.0
2024-03-27 12:05:00,227.08,227.13,227.01,227.02,1263.0,222.185,222.2339,222.1165,222.1263,1263.0
2024-03-27 12:10:00,227.09,227.14,227.04,227.06,1119.0,222.1948,222.2437,222.1459,222.1654,1119.0
2024-03-27 12:15:00,227.07,227.18,227.05,227.15,2812.0,222.1752,222.2828,222.1556,222.2535,2812.0
2024-03-27 12:20:00,227.2,227.33,227.12,227.3,3441.0,222.3024,222.4296,222.2241,222.4003,3441.0
2024-03-27 12:25:00,227.36,227.45,227.29,227.31,1875.0,222.459,222.547,222.3905,222.41,1875.0
2024-03-27 12:30:00,227.36,227.47,227.29,227.47,6444.0,222.459,222.5666,222.3905,222.5666,6444.0
2024-03-27 12:35:00,227.46,227.53,227.39,227.4,3550.0,222.5568,222.6253,222.4883,222.4981,3550.0
2024-03-27 12:40:00,227.45,227.61,227.4,227.6,6077.0,222.547,222.7036,222.4981,222.6938,6077.0
2024-03-27 12:45:00,227.7,227.77,227.6,227.77,3257.0,222.7916,222.8601,222.6938,222.8601,3257.0
2024-03-27 12:50:00,227.77,227.85,227.77,227.81,2127.0,222.8601,222.9384,222.8601,222.8993,2127.0
2024-03-27 12:55:00,227.79,227.85,227.73,227.73,4533.0,222.8797,222.9384,222.821,222.821,4533.0
2024-03-27 13:00:00,227.79,227.95,227.75,227.9,4376.0,222.8797,223.0362,222.8406,222.9873,4376.0
2024-03-27 13:05:00,227.87,227.87,227.69,227.77,3008.0,222.958,222.958,222.7818,222.8601,3008.0
2024-03-27 13:10:00,227.71,227.81,227.69,227.7,800.0,222.8014,222.8993,222.7818,222.7916,800.0
2024-03-27 13:15:00,227.7,227.7,227.61,227.69,5661.0,222.7916,222.7916,222.7036,222.7818,5661.0
2024-03-27 13:20:00,227.69,227.82,227.66,227.82,4701.0,222.7818,222.909,222.7525,222.909,4701.0
2024-03-27 13:25:00,227.84,228.0,227.82,227.99,2436.0,222.9286,223.0852,222.909,223.0754,2436.0
2024-03-27 13:30:00,227.99,228.1,227.98,228.09,2106.0,223.0754,223.183,223.0656,223.1732,2106.0
2024-03-27 13:35:00,228.07,228.12,228.0,228.07,4365.0,223.1537,223.2026,223.0852,223.1537,4365.0
2024-03-27 13:40:00,228.05,228.05,227.81,227.83,2600.0,223.1341,223.1341,222.8993,222.9188,2600.0
2024-03-27 13:45:00,227.87,227.97,227.87,227.96,2678.0,222.958,223.0558,222.958,223.046,2678.0
2024-03-27 13:50:00,227.96,228.0,227.87,227.97,4067.0,223.046,223.0852,222.958,223.0558,4067.0
2024-03-27 13:55:00,227.97,228.0,227.9,227.92,2624.0,223.0558,223.0852,222.9873,223.0069,2624.0
2024-03-27 14:00:00,227.92,227.95,227.88,227.94,2349.0,223.0069,223.0362,222.9677,223.0265,2349.0
2024-03-27 14:05:00,227.95,227.96,227.86,227.93,6419.0,223.0362,223.046,222.9482,223.0167,6419.0
2024-03-27 14:10:00,227.94,227.94,227.73,227.84,5865.0,223.0265,223.0265,222.821,222.9286,5865.0
2024-03-27 14:15:00,227.84,228.07,227.84,228.04,4612.0,222.9286,223.1537,222.9286,223.1243,4612.0
2024-03-27 14:20:00,227.99,228.11,227.85,227.85,2944.0,223.0754,223.1928,222.9384,222.9384,2944.0
2024-03-27 14:25:00,227.83,227.97,227.83,227.97,2057.0,222.9188,223.0558,222.9188,223.0558,2057.0
2024-03-27 14:30:00,227.98,228.25,227.97,228.14,5321.0,223.0656,223.3298,223.0558,223.2221,5321.0
2024-03-27 14:35:00,228.16,228.16,228.03,228.06,5135.0,223.2417,223.2417,223.1145,223.1439,5135.0
2024-03-27 14:40:00,228.03,228.03,227.94,227.97,1900.0,223.1145,223.1145,223.0265,223.0558,1900.0
2024-03-27 14:45:00,227.96,228.07,227.93,228.04,4342.0,223.046,223.1537,223.0167,223.1243,4342.0
2024-03-27 14:50:00,228.02,228.07,227.96,227.97,7416.0,223.1047,223.1537,223.046,223.0558,7416.0
2024-03-27 14:55:00,227.99,228.04,227.97,228.0,1989.0,223.0754,223.1243,223.0558,223.0852,1989.0
2024-03-27 15:00:00,228.01,228.03,227.87,227.96,2832.0,223.0949,223.1145,222.958,223.046,2832.0
2024-03-27 15:05:00,227.92,228.0,227.88,227.88,4678.0,223.0069,223.0852,222.9677,222.9677,4678.0
2024-03-27 15:10:00,227.88,227.88,227.7,227.72,4737.0,222.9677,222.9677,222.7916,222.8112,4737.0
2024-03-27 15:15:00,227.68,227.88,227.65,227.88,4681.0,222.7721,222.9677,222.7427,222.9677,4681.0
2024-03-27 15:20:00,227.87,228.15,227.84,228.15,6097.0,222.958,223.2319,222.9286,223.2319,6097.0
2024-03-27 15:25:00,228.14,228.15,228.02,228.12,5260.0,223.2221,223.2319,223.1047,223.2026,5260.0
2024-03-27 15:30:00,228.12,228.27,228.09,228.24,4392.0,223.2026,223.3493,223.1732,223.32,4392.0
2024-03-27 15:35:00,228.26,228.69,228.26,228.69,5637.0,223.3396,223.7603,223.3396,223.7603,5637.0
2024-03-27 15:40:00,228.66,228.89,228.66,228.85,9119.0,223.7309,223.956,223.7309,223.9168,9119.0
2024-03-27 15:45:00,228.84,228.91,228.68,228.77,13760.0,223.9071,223.9755,223.7505,223.8386,13760.0
2024-03-27 15:50:00,228.73,229.12,228.72,229.12,18324.0,223.7994,224.181,223.7896,224.181,18324.0
2024-03-27 15:55:00,229.16,229.22,228.82,228.9,59626.0,224.2202,224.2789,223.8875,223.9658,59626.0
2024-03-28 09:30:00,229.78,230.53,229.57,230.19,12339.0,224.8268,225.5606,224.6213,225.228,12339.0
2024-03-28 09:35:00,229.82,230.14,229.82,230.04,3183.0,224.8659,225.179,224.8659,225.0812,3183.0
2024-03-28 09:40:00,230.05,230.48,230.05,230.48,3300.0,225.091,225.5117,225.091,225.5117,3300.0
2024-03-28 09:45:00,230.29,230.45,230.17,230.28,2597.0,225.3258,225.4823,225.2084,225.316,2597.0
2024-03-28 09:50:00,230.02,230.07,229.65,229.69,2940.0,225.0616,225.1105,224.6996,224.7387,2940.0
2024-03-28 09:55:00,229.67,230.03,229.67,229.97,3310.0,224.7192,225.0714,224.7192,225.0127,3310.0
2024-03-28 10:00:00,230.07,230.42,230.02,230.26,4508.0,225.1105,225.453,225.0616,225.2964,4508.0
2024-03-28 10:05:00,230.24,230.27,230.06,230.22,2700.0,225.2769,225.3062,225.1008,225.2573,2700.0
2024-03-28 10:10:00,230.18,230.49,230.18,230.23,2241.0,225.2182,225.5215,225.2182,225.2671,2241.0
2024-03-28 10:15:00,230.3,230.35,229.89,229.97,2718.0,225.3356,225.3845,224.9344,225.0127,2718.0
2024-03-28 10:20:00,229.99,230.12,229.99,230.07,1632.0,225.0323,225.1595,225.0323,225.1105,1632.0
2024-03-28 10:25:00,230.06,230.08,229.91,229.92,2518.0,225.1008,225.1203,224.954,224.9638,2518.0
2024-03-28 10:30:00,229.98,230.02,229.9,229.91,3272.0,225.0225,225.0616,224.9442,224.954,3272.0
2024-03-28 10:35:00,229.92,230.18,229.9,229.96,10040.0,224.9638,225.2182,224.9442,225.0029,10040.0
2024-03-28 10:40:00,229.89,230.07,229.75,229.96,4965.0,224.9344,225.1105,224.7974,225.0029,4965.0
2024-03-28 10:45:00,230.0,230.01,229.65,229.8,7485.0,225.042,225.0518,224.6996,224.8464,7485.0
2024-03-28 10:50:00,229.85,230.16,229.85,230.16,1200.0,224.8953,225.1986,224.8953,225.1986,1200.0
2024-03-28 10:55:00,230.05,230.15,229.92,229.92,2098.0,225.091,225.1888,224.9638,224.9638,2098.0
2024-03-28 11:00:00,229.98,230.03,229.72,229.81,5600.0,225.0225,225.0714,224.7681,224.8561,5600.0
2024-03-28 11:05:00,229.76,229.92,229.62,229.63,5492.0,224.8072,224.9638,224.6702,224.68,5492.0
2024-03-28 11:10:00,229.7,229.73,229.56,229.67,4609.0,224.7485,224.7779,224.6115,224.7192,4609.0
2024-03-28 11:15:00,229.55,229.55,229.38,229.52,2941.0,224.6017,224.6017,224.4354,224.5724,2941.0
2024-03-28 11:20:00,229.46,229.63,229.46,229.52,2110.0,224.5137,224.68,224.5137,224.5724,2110.0
2024-03-28 11:25:00,229.53,229.54,229.48,229.53,1009.0,224.5822,224.592,224.5333,224.5822,1009.0
2024-03-28 11:30:00,229.53,229.59,229.49,229.55,2787.0,224.5822,224.6409,224.543,224.6017,2787.0
2024-03-28 11:35:00,229.66,229.66,229.65,229.66,225.0,224.7094,224.7094,224.6996,224.7094,225.0
2024-03-28 11:40:00,229.63,229.64,229.58,229.63,1200.0,224.68,224.6898,224.6311,224.68,1200.0
2024-03-28 11:45:00,229.67,229.79,229.65,229.79,2300.0,224.7192,224.8366,224.6996,224.8366,2300.0
2024-03-28 11:50:00,229.77,229.89,229.69,229.88,2581.0,224.817,224.9344,224.7387,224.9246,2581.0
2024-03-28 11:55:00,229.83,229.87,229.79,229.87,510.0,224.8757,224.9149,224.8366,224.9149,510.0
2024-03-28 12:00:00,229.92,230.02,229.92,230.01,2001.0,224.9638,225.0616,224.9638,225.0518,2001.0
2024-03-28 12:05:00,230.0,230.03,229.94,229.96,2114.0,225.042,225.0714,224.9833,225.0029,2114.0
2024-03-28 12:10:00,229.94,230.01,229.9,230.01,4179.0,224.9833,225.0518,224.9442,225.0518,4179.0
2024-03-28 12:15:00,230.02,230.21,230.01,230.13,1696.0,225.0616,225.2475,225.0518,225.1692,1696.0
2024-03-28 12:20:00,230.1,230.31,230.1,230.26,1104.0,225.1399,225.3454,225.1399,225.2964,1104.0
2024-03-28 12:25:00,230.27,230.32,230.17,230.17,2305.0,225.3062,225.3552,225.2084,225.2084,2305.0
2024-03-28 12:30:00,230.1,230.1,229.96,230.03,1240.0,225.1399,225.1399,225.0029,225.0714,1240.0
2024-03-28 12:35:00,229.95,230.06,229.89,230.02,2174.0,224.9931,225.1008,224.9344,225.0616,2174.0
2024-03-28 12:40:00,230.06,230.18,230.03,230.11,1830.0,225.1008,225.2182,225.0714,225.1497,1830.0
2024-03-28 12:45:00,230.16,230.18,230.01,230.01,2050.0,225.1986,225.2182,225.0518,225.0518,2050.0
2024-03-28 12:50:00,230.03,230.16,230.02,230.08,2853.0,225.0714,225.1986,225.0616,225.1203,2853.0
2024-03-28 12:55:00,230.08,230.23,230.05,230.23,2301.0,225.1203,225.2671,225.091,225.2671,2301.0
2024-03-28 13:00:00,230.24,230.35,230.24,230.31,2161.0,225.2769,225.3845,225.2769,225.3454,2161.0
2024-03-28 13:05:00,230.31,230.36,230.27,230.29,1334.0,225.3454,225.3943,225.3062,225.3258,1334.0
2024-03-28 13:10:00,230.22,230.23,230.12,230.19,600.0,225.2573,225.2671,225.1595,225.228,600.0
2024-03-28 13:15:00,230.23,230.23,229.87,229.98,3450.0,225.2671,225.2671,224.9149,225.0225,3450.0
2024-03-28 13:20:00,229.97,230.02,229.89,229.96,2217.0,225.0127,225.0616,224.9344,225.0029,2217.0
2024-03-28 13:25:00,230.01,230.02,229.89,229.93,3900.0,225.0518,225.0616,224.9344,224.9736,3900.0
2024-03-28 13:30:00,229.88,230.04,229.85,230.04,3002.0,224.9246,225.0812,224.8953,225.0812,3002.0
2024-03-28 13:35:00,230.0,230.1,229.95,230.05,1576.0,225.042,225.1399,224.9931,225.091,1576.0
2024-03-28 13:40:00,230.06,230.13,230.01,230.03,1200.0,225.1008,225.1692,225.0518,225.0714,1200.0
2024-03-28 13:45:00,230.06,230.1,230.02,230.05,1250.0,225.1008,225.1399,225.0616,225.091,1250.0
2024-03-28 13:50:00,230.07,230.26,230.07,230.17,2177.0,225.1105,225.2964,225.1105,225.2084,2177.0
2024-03-28 13:55:00,230.28,230.35,230.21,230.34,2000.0,225.316,225.3845,225.2475,225.3747,2000.0
2024-03-28 14:00:00,230.41,230.47,230.37,230.4,2181.0,225.4432,225.5019,225.4041,225.4334,2181.0
2024-03-28 14:05:00,230.43,230.44,230.32,230.36,2840.0,225.4628,225.4726,225.3552,225.3943,2840.0
2024-03-28 14:10:00,230.32,230.38,230.28,230.28,1981.0,225.3552,225.4139,225.316,225.316,1981.0
2024-03-28 14:15:00,230.25,230.27,230.11,230.16,1737.0,225.2867,225.3062,225.1497,225.1986,1737.0
2024-03-28 14:20:00,230.18,230.2,230.1,230.17,1100.0,225.2182,225.2377,225.1399,225.2084,1100.0
2024-03-28 14:25:00,230.08,230.17,230.08,230.16,2015.0,225.1203,225.2084,225.1203,225.1986,2015.0
2024-03-28 14:30:00,230.03,230.03,229.88,229.93,905.0,225.0714,225.0714,224.9246,224.9736,905.0
2024-03-28 14:35:00,229.93,229.99,229.88,229.88,1466.0,224.9736,225.0323,224.9246,224.9246,1466.0
2024-03-28 14:40:00,229.91,229.91,229.79,229.8,1633.0,224.954,224.954,224.8366,224.8464,1633.0
2024-03-28 14:45:00,229.85,230.01,229.84,229.99,1613.0,224.8953,225.0518,224.8855,225.0323,1613.0
2024-03-28 14:50:00,230.05,230.09,229.98,230.05,2102.0,225.091,225.1301,225.0225,225.091,2102.0
2024-03-28 14:55:00,230.09,230.33,230.08,230.3,2456.0,225.1301,225.3649,225.1203,225.3356,2456.0
2024-03-28 15:00:00,230.35,230.53,230.23,230.23,5608.0,225.3845,225.5606,225.2671,225.2671,5608.0
2024-03-28 15:05:00,230.17,230.19,230.11,230.14,715.0,225.2084,225.228,225.1497,225.179,715.0
2024-03-28 15:10:00,230.2,230.33,230.13,230.33,2218.0,225.2377,225.3649,225.1692,225.3649,2218.0
2024-03-28 15:15:00,230.32,230.39,230.29,230.33,1822.0,225.3552,225.4236,225.3258,225.3649,1822.0
2024-03-28 15:20:00,230.35,230.4,230.29,230.34,1850.0,225.3845,225.4334,225.3258,225.3747,1850.0
2024-03-28 15:25:00,230.45,230.65,230.45,230.61,2028.0,225.4823,225.678,225.4823,225.6389,2028.0
2024-03-28 15:30:00,230.6,230.65,230.32,230.36,3711.0,225.6291,225.678,225.3552,225.3943,3711.0
2024-03-28 15:35:00,230.31,230.43,230.29,230.39,3733.0,225.3454,225.4628,225.3258,225.4236,3733.0
2024-03-28 15:40:00,230.36,230.36,230.21,230.34,4989.0,225.3943,225.3943,225.2475,225.3747,4989.0
2024-03-28 15:45:00,230.38,230.57,230.37,230.52,9572.0,225.4139,225.5998,225.4041,225.5508,9572.0
2024-03-28 15:50:00,230.55,230.79,230.34,230.79,18984.0,225.5802,225.815,225.3747,225.815,18984.0
2024-03-28 15:55:00,230.78,230.87,230.03,230.05,53686.0,225.8052,225.8933,225.0714,225.091,53686.0
2024-04-01 09:30:00,229.81,230.0,229.27,229.72,11555.0,224.8561,225.042,224.3278,224.7681,11555.0
2024-04-01 09:35:00,229.42,229.64,228.23,228.56,5583.0,224.4746,224.6898,223.3102,223.6331,5583.0
2024-04-01 09:40:00,228.57,229.14,228.38,229.12,4094.0,223.6429,224.2006,223.457,224.181,4094.0
2024-04-01 09:45:00,228.98,229.22,228.62,228.68,4334.0,224.044,224.2789,223.6918,223.7505,4334.0
2024-04-01 09:50:00,228.78,229.11,228.78,229.08,3101.0,223.8483,224.1712,223.8483,224.1419,3101.0
2024-04-01 09:55:00,229.13,229.57,229.1,229.31,4083.0,224.1908,224.6213,224.1614,224.3669,4083.0
2024-04-01 10:00:00,229.29,229.49,228.78,228.94,4580.0,224.3474,224.543,223.8483,224.0049,4580.0
2024-04-01 10:05:00,228.93,229.45,228.93,229.45,5824.0,223.9951,224.5039,223.9951,224.5039,5824.0
2024-04-01 10:10:00,229.52,229.52,229.31,229.47,2542.0,224.5724,224.5724,224.3669,224.5235,2542.0
2024-04-01 10:15:00,229.55,229.55,229.05,229.05,4182.0,224.6017,224.6017,224.1125,224.1125,4182.0
2024-04-01 10:20:00,229.06,229.56,229.04,229.56,3200.0,224.1223,224.6115,224.1027,224.6115,3200.0
2024-04-01 10:25:00,229.48,229.66,229.11,229.11,2977.0,224.5333,224.7094,224.1712,224.1712,2977.0
2024-04-01 10:30:00,229.25,229.25,228.87,228.87,1985.0,224.3082,224.3082,223.9364,223.9364,1985.0
2024-04-01 10:35:00,228.91,229.23,228.83,229.2,2151.0,223.9755,224.2886,223.8973,224.2593,2151.0
2024-04-01 10:40:00,229.2,229.42,229.2,229.38,1458.0,224.2593,224.4746,224.2593,224.4354,1458.0
2024-04-01 10:45:00,229.46,229.46,229.2,229.3,2000.0,224.5137,224.5137,224.2593,224.3571,2000.0
2024-04-01 10:50:00,229.36,229.36,228.79,228.79,4597.0,224.4158,224.4158,223.8581,223.8581,4597.0
2024-04-01 10:55:00,228.79,228.79,228.54,228.59,1400.0,223.8581,223.8581,223.6135,223.6624,1400.0
2024-04-01 11:00:00,228.65,228.76,228.63,228.75,1759.0,223.7212,223.8288,223.7016,223.819,1759.0
2024-04-01 11:05:00,228.75,228.75,228.35,228.37,7129.0,223.819,223.819,223.4276,223.4472,7129.0
2024-04-01 11:10:00,228.44,228.52,228.31,228.36,3820.0,223.5157,223.594,223.3885,223.4374,3820.0
2024-04-01 11:15:00,228.36,228.36,228.13,228.19,3433.0,223.4374,223.4374,223.2124,223.2711,3433.0
2024-04-01 11:20:00,228.13,228.32,228.09,228.18,3593.0,223.2124,223.3983,223.1732,223.2613,3593.0
2024-04-01 11:25:00,228.26,228.38,228.16,228.29,4329.0,223.3396,223.457,223.2417,223.3689,4329.0
2024-04-01 11:30:00,228.21,228.52,228.2,228.52,9356.0,223.2906,223.594,223.2809,223.594,9356.0
2024-04-01 11:35:00,228.52,228.62,228.14,228.14,1724.0,223.594,223.6918,223.2221,223.2221,1724.0
2024-04-01 11:40:00,228.14,228.39,228.06,228.37,2194.0,223.2221,223.4668,223.1439,223.4472,2194.0
2024-04-01 11:45:00,228.34,228.42,228.2,228.2,3336.0,223.4178,223.4961,223.2809,223.2809,3336.0
2024-04-01 11:50:00,228.24,228.3,227.84,227.93,2644.0,223.32,223.3787,222.9286,223.0167,2644.0
2024-04-01 11:55:00,227.87,228.1,227.74,228.1,4184.0,222.958,223.183,222.8308,223.183,4184.0
2024-04-01 12:00:00,228.0,228.01,227.89,227.89,1916.0,223.0852,223.0949,222.9775,222.9775,1916.0
2024-04-01 12:05:00,227.95,227.95,227.7,227.71,1349.0,223.0362,223.0362,222.7916,222.8014,1349.0
2024-04-01 12:10:00,227.7,227.77,227.6,227.72,4043.0,222.7916,222.8601,222.6938,222.8112,4043.0
2024-04-01 12:15:00,227.66,227.79,227.6,227.79,2615.0,222.7525,222.8797,222.6938,222.8797,2615.0
2024-04-01 12:20:00,227.79,227.93,227.66,227.89,2076.0,222.8797,223.0167,222.7525,222.9775,2076.0
2024-04-01 12:25:00,227.97,228.04,227.9,228.01,1681.0,223.0558,223.1243,222.9873,223.0949,1681.0
2024-04-01 12:30:00,228.04,228.17,228.02,228.16,2074.0,223.1243,223.2515,223.1047,223.2417,2074.0
2024-04-01 12:35:00,228.15,228.15,228.02,228.15,1852.0,223.2319,223.2319,223.1047,223.2319,1852.0
2024-04-01 12:40:00,228.12,228.12,228.09,228.11,444.0,223.2026,223.2026,223.1732,223.1928,444.0
2024-04-01 12:45:00,228.08,228.22,228.04,228.21,1101.0,223.1634,223.3004,223.1243,223.2906,1101.0
2024-04-01 12:50:00,228.21,228.25,228.11,228.2,748.0,223.2906,223.3298,223.1928,223.2809,748.0
2024-04-01 12:55:00,228.15,228.17,228.09,228.17,909.0,223.2319,223.2515,223.1732,223.2515,909.0
2024-04-01 13:00:00,228.18,228.18,228.02,228.1,1149.0,223.2613,223.2613,223.1047,223.183,1149.0
2024-04-01 13:05:00,228.02,228.06,227.86,227.94,2595.0,223.1047,223.1439,222.9482,223.0265,2595.0
2024-04-01 13:10:00,227.99,228.13,227.99,228.03,2306.0,223.0754,223.2124,223.0754,223.1145,2306.0
2024-04-01 13:15:00,228.04,228.04,227.87,227.88,1870.0,223.1243,223.1243,222.958,222.9677,1870.0
2024-04-01 13:20:00,227.84,227.9,227.73,227.76,1959.0,222.9286,222.9873,222.821,222.8503,1959.0
2024-04-01 13:25:00,227.78,228.1,227.75,228.04,4584.0,222.8699,223.183,222.8406,223.1243,4584.0
2024-04-01 13:30:00,228.04,228.05,227.75,227.75,2242.0,223.1243,223.1341,222.8406,222.8406,2242.0
2024-04-01 13:35:00,227.76,227.9,227.74,227.81,1914.0,222.8503,222.9873,222.8308,222.8993,1914.0
2024-04-01 13:40:00,227.71,227.75,227.68,227.7,1224.0,222.8014,222.8406,222.7721,222.7916,1224.0
2024-04-01 13:45:00,227.79,227.79,227.51,227.55,3623.0,222.8797,222.8797,222.6057,222.6449,3623.0
2024-04-01 13:50:00,227.55,227.75,227.54,227.67,2388.0,222.6449,222.8406,222.6351,222.7623,2388.0
2024-04-01 13:55:00,227.75,227.78,227.69,227.7,1764.0,222.8406,222.8699,222.7818,222.7916,1764.0
2024-04-01 14:00:00,227.84,227.84,227.64,227.78,2711.0,222.9286,222.9286,222.7329,222.8699,2711.0
2024-04-01 14:05:00,227.8,227.89,227.71,227.82,1695.0,222.8895,222.9775,222.8014,222.909,1695.0
2024-04-01 14:10:00,227.82,227.86,227.74,227.74,1742.0,222.909,222.9482,222.8308,222.8308,1742.0
2024-04-01 14:15:00,227.75,227.78,227.68,227.78,1313.0,222.8406,222.8699,222.7721,222.8699,1313.0
2024-04-01 14:20:00,227.86,227.87,227.61,227.62,3112.0,222.9482,222.958,222.7036,222.7134,3112.0
2024-04-01 14:25:00,227.64,227.73,227.53,227.55,1741.0,222.7329,222.821,222.6253,222.6449,1741.0
2024-04-01 14:30:00,227.53,227.6,227.4,227.54,2969.0,222.6253,222.6938,222.4981,222.6351,2969.0
2024-04-01 14:35:00,227.54,227.6,227.45,227.52,1946.0,222.6351,222.6938,222.547,222.6155,1946.0
2024-04-01 14:40:00,227.57,227.75,227.53,227.72,2263.0,222.6644,222.8406,222.6253,222.8112,2263.0
2024-04-01 14:45:00,227.68,227.68,227.52,227.54,1014.0,222.7721,222.7721,222.6155,222.6351,1014.0
2024-04-01 14:50:00,227.49,227.6,227.49,227.55,1100.0,222.5862,222.6938,222.5862,222.6449,1100.0
2024-04-01 14:55:00,227.58,227.61,227.41,227.51,4228.0,222.6742,222.7036,222.5079,222.6057,4228.0
2024-04-01 15:00:00,227.48,227.62,227.46,227.62,1572.0,222.5764,222.7134,222.5568,222.7134,1572.0
2024-04-01 15:05:00,227.6,227.68,227.52,227.59,3987.0,222.6938,222.7721,222.6155,222.684,3987.0
2024-04-01 15:10:00,227.62,227.62,227.48,227.51,2355.0,222.7134,222.7134,222.5764,222.6057,2355.0
2024-04-01 15:15:00,227.49,227.69,227.49,227.63,6614.0,222.5862,222.7818,222.5862,222.7231,6614.0
2024-04-01 15:20:00,227.63,227.7,227.42,227.5,3168.0,222.7231,222.7916,222.5177,222.5959,3168.0
2024-04-01 15:25:00,227.52,227.52,227.31,227.5,4885.0,222.6155,222.6155,222.41,222.5959,4885.0
2024-04-01 15:30:00,227.5,227.82,227.49,227.82,4351.0,222.5959,222.909,222.5862,222.909,4351.0
2024-04-01 15:35:00,227.83,227.83,227.54,227.71,6149.0,222.9188,222.9188,222.6351,222.8014,6149.0
2024-04-01 15:40:00,227.73,227.96,227.73,227.88,5806.0,222.821,223.046,222.821,222.9677,5806.0
2024-04-01 15:45:00,227.89,227.99,227.78,227.79,10551.0,222.9775,223.0754,222.8699,222.8797,10551.0
2024-04-01 15:50:00,227.8,228.27,227.74,228.25,20600.0,222.8895,223.3493,222.8308,223.3298,20600.0
2024-04-01 15:55:00,228.24,228.35,227.94,228.04,73878.0,223.32,223.4276,223.0265,223.1243,73878.0
2024-04-02 09:30:00,229.15,229.41,228.29,228.71,25164.0,224.2104,224.4648,223.3689,223.7799,25164.0
2024-04-02 09:35:00,228.83,229.33,228.39,229.33,8852.0,223.8973,224.3865,223.4668,224.3865,8852.0
2024-04-02 09:40:00,229.02,229.74,228.58,229.74,6655.0,224.0832,224.7877,223.6527,224.7877,6655.0
2024-04-02 09:45:00,229.64,229.65,228.57,228.83,13099.0,224.6898,224.6996,223.6429,223.8973,13099.0
2024-04-02 09:50:00,228.83,228.93,228.51,228.93,10801.0,223.8973,223.9951,223.5842,223.9951,10801.0
2024-04-02 09:55:00,228.94,229.06,228.78,229.02,8647.0,224.0049,224.1223,223.8483,224.0832,8647.0
2024-04-02 10:00:00,229.02,229.62,228.9,229.34,19611.0,224.0832,224.6702,223.9658,224.3963,19611.0
2024-04-02 10:05:00,229.25,229.25,228.89,228.95,4926.0,224.3082,224.3082,223.956,224.0147,4926.0
2024-04-02 10:10:00,229.06,229.15,228.79,229.08,5692.0,224.1223,224.2104,223.8581,224.1419,5692.0
2024-04-02 10:15:00,229.01,229.35,228.95,229.25,5741.0,224.0734,224.4061,224.0147,224.3082,5741.0
2024-04-02 10:20:00,229.34,229.37,229.15,229.31,6509.0,224.3963,224.4256,224.2104,224.3669,6509.0
2024-04-02 10:25:00,229.4,229.62,229.4,229.51,4936.0,224.455,224.6702,224.455,224.5626,4936.0
2024-04-02 10:30:00,229.45,229.68,229.42,229.53,7073.0,224.5039,224.7289,224.4746,224.5822,7073.0
2024-04-02 10:35:00,229.46,229.75,229.46,229.64,3073.0,224.5137,224.7974,224.5137,224.6898,3073.0
2024-04-02 10:40:00,229.78,229.78,229.58,229.6,9203.0,224.8268,224.8268,224.6311,224.6507,9203.0
2024-04-02 10:45:00,229.59,229.65,229.09,229.14,12474.0,224.6409,224.6996,224.1517,224.2006,12474.0
2024-04-02 10:50:00,229.12,229.34,228.99,229.04,5620.0,224.181,224.3963,224.0538,224.1027,5620.0
2024-04-02 10:55:00,229.04,229.12,228.81,228.92,4466.0,224.1027,224.181,223.8777,223.9853,4466.0
2024-04-02 11:00:00,228.82,228.86,228.61,228.65,5357.0,223.8875,223.9266,223.682,223.7212,5357.0
2024-04-02 11:05:00,228.63,228.63,228.27,228.45,9473.0,223.7016,223.7016,223.3493,223.5255,9473.0
2024-04-02 11:10:00,228.54,228.79,228.45,228.79,6600.0,223.6135,223.8581,223.5255,223.8581,6600.0
2024-04-02 11:15:00,228.78,228.86,228.69,228.86,1857.0,223.8483,223.9266,223.7603,223.9266,1857.0
2024-04-02 11:20:00,228.92,229.05,228.85,228.91,3901.0,223.9853,224.1125,223.9168,223.9755,3901.0
2024-04-02 11:25:00,228.87,229.0,228.87,228.93,4662.0,223.9364,224.0636,223.9364,223.9951,4662.0
2024-04-02 11:30:00,228.73,229.02,228.73,228.79,5411.0,223.7994,224.0832,223.7994,223.8581,5411.0
2024-04-02 11:35:00,228.63,228.79,228.24,228.24,7466.0,223.7016,223.8581,223.32,223.32,7466.0
2024-04-02 11:40:00,228.17,228.44,228.17,228.34,2836.0,223.2515,223.5157,223.2515,223.4178,2836.0
2024-04-02 11:45:00,228.39,228.39,228.15,228.19,2001.0,223.4668,223.4668,223.2319,223.2711,2001.0
2024-04-02 11:50:00,228.27,228.32,228.16,228.25,3525.0,223.3493,223.3983,223.2417,223.3298,3525.0
2024-04-02 11:55:00,228.2,228.44,228.04,228.11,3579.0,223.2809,223.5157,223.1243,223.1928,3579.0
2024-04-02 12:00:00,228.04,228.15,227.76,228.02,3284.0,223.1243,223.2319,222.8503,223.1047,3284.0
2024-04-02 12:05:00,228.08,228.08,227.71,227.89,2518.0,223.1634,223.1634,222.8014,222.9775,2518.0
2024-04-02 12:10:00,227.85,227.91,227.75,227.75,1987.0,222.9384,222.9971,222.8406,222.8406,1987.0
2024-04-02 12:15:00,227.84,228.01,227.77,227.98,3295.0,222.9286,223.0949,222.8601,223.0656,3295.0
2024-04-02 12:20:00,227.92,228.22,227.92,228.22,600.0,223.0069,223.3004,223.0069,223.3004,600.0
2024-04-02 12:25:00,228.18,228.38,228.15,228.36,3669.0,223.2613,223.457,223.2319,223.4374,3669.0
2024-04-02 12:30:00,228.24,228.32,228.13,228.32,1826.0,223.32,223.3983,223.2124,223.3983,1826.0
2024-04-02 12:35:00,228.17,228.42,228.17,228.39,2809.0,223.2515,223.4961,223.2515,223.4668,2809.0
2024-04-02 12:40:00,228.38,228.38,228.28,228.28,500.0,223.457,223.457,223.3591,223.3591,500.0
2024-04-02 12:45:00,228.21,228.35,228.21,228.31,1776.0,223.2906,223.4276,223.2906,223.3885,1776.0
2024-04-02 12:50:00,228.04,228.06,227.98,228.02,1055.0,223.1243,223.1439,223.0656,223.1047,1055.0
2024-04-02 12:55:00,227.95,228.13,227.95,228.12,1734.0,223.0362,223.2124,223.0362,223.2026,1734.0
2024-04-02 13:00:00,228.02,228.03,227.91,227.91,1200.0,223.1047,223.1145,222.9971,222.9971,1200.0
2024-04-02 13:05:00,227.81,227.89,227.71,227.77,1506.0,222.8993,222.9775,222.8014,222.8601,1506.0
2024-04-02 13:10:00,227.79,227.87,227.79,227.87,1760.0,222.8797,222.958,222.8797,222.958,1760.0
2024-04-02 13:15:00,227.84,227.98,227.74,227.74,1932.0,222.9286,223.0656,222.8308,222.8308,1932.0
2024-04-02 13:20:00,227.83,228.01,227.82,227.84,2350.0,222.9188,223.0949,222.909,222.9286,2350.0
2024-04-02 13:25:00,227.9,228.02,227.9,227.99,1416.0,222.9873,223.1047,222.9873,223.0754,1416.0
2024-04-02 13:30:00,227.94,228.03,227.93,228.02,858.0,223.0265,223.1145,223.0167,223.1047,858.0
2024-04-02 13:35:00,228.0,228.07,227.78,227.79,3197.0,223.0852,223.1537,222.8699,222.8797,3197.0
2024-04-02 13:40:00,227.72,227.8,227.51,227.8,23736.0,222.8112,222.8895,222.6057,222.8895,23736.0
2024-04-02 13:45:00,227.79,227.87,227.74,227.75,1681.0,222.8797,222.958,222.8308,222.8406,1681.0
2024-04-02 13:50:00,227.8,227.85,227.64,227.8,1700.0,222.8895,222.9384,222.7329,222.8895,1700.0
2024-04-02 13:55:00,227.77,228.13,227.76,227.95,4137.0,222.8601,223.2124,222.8503,223.0362,4137.0
2024-04-02 14:00:00,227.98,227.98,227.77,227.77,3094.0,223.0656,223.0656,222.8601,222.8601,3094.0
2024-04-02 14:05:00,227.83,227.9,227.67,227.8,3955.0,222.9188,222.9873,222.7623,222.8895,3955.0
2024-04-02 14:10:00,227.82,227.89,227.68,227.87,7236.0,222.909,222.9775,222.7721,222.958,7236.0
2024-04-02 14:15:00,227.88,228.03,227.88,228.03,2213.0,222.9677,223.1145,222.9677,223.1145,2213.0
2024-04-02 14:20:00,228.01,228.07,227.89,227.93,3298.0,223.0949,223.1537,222.9775,223.0167,3298.0
2024-04-02 14:25:00,227.97,228.08,227.95,228.02,6902.0,223.0558,223.1634,223.0362,223.1047,6902.0
2024-04-02 14:30:00,227.97,228.18,227.97,228.1,5558.0,223.0558,223.2613,223.0558,223.183,5558.0
2024-04-02 14:35:00,228.09,228.23,228.03,228.22,6117.0,223.1732,223.3102,223.1145,223.3004,6117.0
2024-04-02 14:40:00,228.18,228.33,228.17,228.3,2867.0,223.2613,223.408,223.2515,223.3787,2867.0
2024-04-02 14:45:00,228.29,228.3,228.14,228.3,1820.0,223.3689,223.3787,223.2221,223.3787,1820.0
2024-04-02 14:50:00,228.24,228.34,228.14,228.18,2444.0,223.32,223.4178,223.2221,223.2613,2444.0
2024-04-02 14:55:00,228.12,228.17,227.92,228.02,2703.0,223.2026,223.2515,223.0069,223.1047,2703.0
2024-04-02 15:00:00,228.08,228.14,227.98,228.05,2127.0,223.1634,223.2221,223.0656,223.1341,2127.0
2024-04-02 15:05:00,228.13,228.22,228.04,228.04,4064.0,223.2124,223.3004,223.1243,223.1243,4064.0
2024-04-02 15:10:00,228.08,228.11,227.78,227.79,3217.0,223.1634,223.1928,222.8699,222.8797,3217.0
2024-04-02 15:15:00,227.76,227.97,227.75,227.97,1414.0,222.8503,223.0558,222.8406,223.0558,1414.0
2024-04-02 15:20:00,228.07,228.3,228.07,228.3,2286.0,223.1537,223.3787,223.1537,223.3787,2286.0
2024-04-02 15:25:00,228.34,228.35,228.14,228.14,5084.0,223.4178,223.4276,223.2221,223.2221,5084.0
2024-04-02 15:30:00,228.14,228.17,228.08,228.13,812.0,223.2221,223.2515,223.1634,223.2124,812.0
2024-04-02 15:35:00,228.17,228.29,228.15,228.29,2517.0,223.2515,223.3689,223.2319,223.3689,2517.0
2024-04-02 15:40:00,228.27,228.29,228.14,228.14,2063.0,223.3493,223.3689,223.2221,223.2221,2063.0
2024-04-02 15:45:00,228.13,228.13,227.93,228.02,4056.0,223.2124,223.2124,223.0167,223.1047,4056.0
2024-04-02 15:50:00,228.02,228.14,227.82,228.13,10880.0,223.1047,223.2221,222.909,223.2124,10880.0
2024-04-02 15:55:00,228.2,228.23,227.6,227.86,65486.0,223.2809,223.3102,222.6938,222.9482,65486.0
2024-04-03 09:30:00,227.5,228.13,226.9,227.69,11827.0,222.5959,223.2124,222.0089,222.7818,11827.0
2024-04-03 09:35:00,227.78,227.96,226.88,227.89,7305.0,222.8699,223.046,221.9893,222.9775,7305.0
2024-04-03 09:40:00,227.9,228.63,227.78,228.29,3961.0,222.9873,223.7016,222.8699,223.3689,3961.0
2024-04-03 09:45:00,228.4,228.54,228.32,228.5,4476.0,223.4765,223.6135,223.3983,223.5744,4476.0
2024-04-03 09:50:00,228.36,228.66,228.36,228.66,2231.0,223.4374,223.7309,223.4374,223.7309,2231.0
2024-04-03 09:55:00,228.67,228.9,228.54,228.55,4751.0,223.7407,223.9658,223.6135,223.6233,4751.0
2024-04-03 10:00:00,228.96,229.14,228.76,228.77,4258.0,224.0245,224.2006,223.8288,223.8386,4258.0
2024-04-03 10:05:00,228.77,228.78,228.42,228.43,5196.0,223.8386,223.8483,223.4961,223.5059,5196.0
2024-04-03 10:10:00,228.62,228.79,228.39,228.79,2000.0,223.6918,223.8581,223.4668,223.8581,2000.0
2024-04-03 10:15:00,228.78,228.81,228.62,228.63,1199.0,223.8483,223.8777,223.6918,223.7016,1199.0
2024-04-03 10:20:00,228.64,228.64,228.29,228.31,2281.0,223.7114,223.7114,223.3689,223.3885,2281.0
2024-04-03 10:25:00,228.38,228.38,228.0,228.23,2192.0,223.457,223.457,223.0852,223.3102,2192.0
2024-04-03 10:30:00,228.24,228.26,228.06,228.17,1577.0,223.32,223.3396,223.1439,223.2515,1577.0
2024-04-03 10:35:00,228.3,228.53,228.29,228.44,2626.0,223.3787,223.6037,223.3689,223.5157,2626.0
2024-04-03 10:40:00,228.44,228.69,228.43,228.43,2686.0,223.5157,223.7603,223.5059,223.5059,2686.0
2024-04-03 10:45:00,228.61,228.8,228.6,228.69,5766.0,223.682,223.8679,223.6722,223.7603,5766.0
2024-04-03 10:50:00,228.61,228.79,228.19,228.19,7858.0,223.682,223.8581,223.2711,223.2711,7858.0
2024-04-03 10:55:00,228.21,228.21,228.0,228.16,1708.0,223.2906,223.2906,223.0852,223.2417,1708.0
2024-04-03 11:00:00,228.15,228.31,228.07,228.3,2650.0,223.2319,223.3885,223.1537,223.3787,2650.0
2024-04-03 11:05:00,228.19,228.62,228.19,228.44,2057.0,223.2711,223.6918,223.2711,223.5157,2057.0
2024-04-03 11:10:00,228.36,228.37,228.25,228.37,703.0,223.4374,223.4472,223.3298,223.4472,703.0
2024-04-03 11:15:00,228.42,228.42,228.18,228.25,1293.0,223.4961,223.4961,223.2613,223.3298,1293.0
2024-04-03 11:20:00,228.24,228.47,228.14,228.16,4522.0,223.32,223.545,223.2221,223.2417,4522.0
2024-04-03 11:25:00,228.08,228.2,227.96,228.2,1999.0,223.1634,223.2809,223.046,223.2809,1999.0
2024-04-03 11:30:00,228.13,228.27,228.07,228.09,1300.0,223.2124,223.3493,223.1537,223.1732,1300.0
2024-04-03 11:35:00,228.12,228.22,227.97,227.97,2902.0,223.2026,223.3004,223.0558,223.0558,2902.0
2024-04-03 11:40:00,227.9,227.94,227.83,227.83,2110.0,222.9873,223.0265,222.9188,222.9188,2110.0
2024-04-03 11:45:00,227.85,227.95,227.79,227.95,1349.0,222.9384,223.0362,222.8797,223.0362,1349.0
2024-04-03 11:50:00,227.95,227.95,227.83,227.88,1590.0,223.0362,223.0362,222.9188,222.9677,1590.0
2024-04-03 11:55:00,227.93,227.96,227.81,227.94,3552.0,223.0167,223.046,222.8993,223.0265,3552.0
2024-04-03 12:00:00,228.0,228.0,227.91,228.0,1205.0,223.0852,223.0852,222.9971,223.0852,1205.0
2024-04-03 12:05:00,227.98,228.14,227.95,228.14,2853.0,223.0656,223.2221,223.0362,223.2221,2853.0
2024-04-03 12:10:00,228.14,228.25,227.92,228.02,10711.0,223.2221,223.3298,223.0069,223.1047,10711.0
2024-04-03 12:15:00,227.97,228.36,227.97,228.36,1995.0,223.0558,223.4374,223.0558,223.4374,1995.0
2024-04-03 12:20:00,228.39,228.7,228.36,228.62,1842.0,223.4668,223.7701,223.4374,223.6918,1842.0
2024-04-03 12:25:00,228.54,228.68,228.54,228.63,5723.0,223.6135,223.7505,223.6135,223.7016,5723.0
2024-04-03 12:30:00,228.68,228.74,228.57,228.68,9019.0,223.7505,223.8092,223.6429,223.7505,9019.0
2024-04-03 12:35:00,228.7,228.7,228.36,228.38,3986.0,223.7701,223.7701,223.4374,223.457,3986.0
2024-04-03 12:40:00,228.47,228.71,228.46,228.71,2711.0,223.545,223.7799,223.5352,223.7799,2711.0
2024-04-03 12:45:00,228.76,228.76,228.57,228.62,5411.0,223.8288,223.8288,223.6429,223.6918,5411.0
2024-04-03 12:50:00,228.63,228.73,228.62,228.73,11815.0,223.7016,223.7994,223.6918,223.7994,11815.0
2024-04-03 12:55:00,228.74,228.84,228.74,228.75,1910.0,223.8092,223.9071,223.8092,223.819,1910.0
2024-04-03 13:00:00,228.73,228.76,228.65,228.7,2583.0,223.7994,223.8288,223.7212,223.7701,2583.0
2024-04-03 13:05:00,228.6,228.74,228.6,228.74,2054.0,223.6722,223.8092,223.6722,223.8092,2054.0
2024-04-03 13:10:00,228.77,228.87,228.74,228.87,2784.0,223.8386,223.9364,223.8092,223.9364,2784.0
2024-04-03 13:15:00,228.87,228.87,228.76,228.81,5327.0,223.9364,223.9364,223.8288,223.8777,5327.0
2024-04-03 13:20:00,228.8,228.83,228.59,228.64,10756.0,223.8679,223.8973,223.6624,223.7114,10756.0
2024-04-03 13:25:00,228.68,228.71,228.62,228.62,4309.0,223.7505,223.7799,223.6918,223.6918,4309.0
2024-04-03 13:30:00,228.66,228.75,228.64,228.69,3148.0,223.7309,223.819,223.7114,223.7603,3148.0
2024-04-03 13:35:00,228.73,228.73,228.56,228.56,1669.0,223.7994,223.7994,223.6331,223.6331,1669.0
2024-04-03 13:40:00,228.66,228.72,228.64,228.68,2306.0,223.7309,223.7896,223.7114,223.7505,2306.0
2024-04-03 13:45:00,228.62,228.69,228.55,228.67,2796.0,223.6918,223.7603,223.6233,223.7407,2796.0
2024-04-03 13:50:00,228.67,228.72,228.59,228.67,1835.0,223.7407,223.7896,223.6624,223.7407,1835.0
2024-04-03 13:55:00,228.67,228.68,228.58,228.67,2500.0,223.7407,223.7505,223.6527,223.7407,2500.0
2024-04-03 14:00:00,228.68,228.71,228.57,228.64,5490.0,223.7505,223.7799,223.6429,223.7114,5490.0
2024-04-03 14:05:00,228.66,228.8,228.61,228.66,4788.0,223.7309,223.8679,223.682,223.7309,4788.0
2024-04-03 14:10:00,228.72,228.77,228.64,228.66,3193.0,223.7896,223.8386,223.7114,223.7309,3193.0
2024-04-03 14:15:00,228.64,228.64,228.44,228.52,1700.0,223.7114,223.7114,223.5157,223.594,1700.0
2024-04-03 14:20:00,228.51,228.55,228.42,228.48,2202.0,223.5842,223.6233,223.4961,223.5548,2202.0
2024-04-03 14:25:00,228.45,228.49,228.33,228.45,3361.0,223.5255,223.5646,223.408,223.5255,3361.0
2024-04-03 14:30:00,228.46,228.52,228.43,228.45,3615.0,223.5352,223.594,223.5059,223.5255,3615.0
2024-04-03 14:35:00,228.49,228.67,228.48,228.67,1680.0,223.5646,223.7407,223.5548,223.7407,1680.0
2024-04-03 14:40:00,228.67,228.96,228.67,228.96,1610.0,223.7407,224.0245,223.7407,224.0245,1610.0
2024-04-03 14:45:00,228.95,228.95,228.78,228.81,1563.0,224.0147,224.0147,223.8483,223.8777,1563.0
2024-04-03 14:50:00,228.82,228.96,228.77,228.94,2464.0,223.8875,224.0245,223.8386,224.0049,2464.0
2024-04-03 14:55:00,228.93,229.12,228.89,229.03,4563.0,223.9951,224.181,223.956,224.093,4563.0
2024-04-03 15:00:00,229.08,229.08,228.94,228.97,2436.0,224.1419,224.1419,224.0049,224.0343,2436.0
2024-04-03 15:05:00,229.0,229.08,229.0,229.08,2085.0,224.0636,224.1419,224.0636,224.1419,2085.0
2024-04-03 15:10:00,229.1,229.17,228.7,228.8,7144.0,224.1614,224.2299,223.7701,223.8679,7144.0
2024-04-03 15:15:00,228.75,228.88,228.49,228.67,2971.0,223.819,223.9462,223.5646,223.7407,2971.0
2024-04-03 15:20:00,228.74,228.74,228.54,228.54,1254.0,223.8092,223.8092,223.6135,223.6135,1254.0
2024-04-03 15:25:00,228.64,228.78,228.61,228.66,2698.0,223.7114,223.8483,223.682,223.7309,2698.0
2024-04-03 15:30:00,228.63,228.92,228.63,228.86,3061.0,223.7016,223.9853,223.7016,223.9266,3061.0
2024-04-03 15:35:00,228.9,229.08,228.9,229.0,3795.0,223.9658,224.1419,223.9658,224.0636,3795.0
2024-04-03 15:40:00,229.0,229.26,229.0,229.21,5794.0,224.0636,224.318,224.0636,224.2691,5794.0
2024-04-03 15:45:00,229.23,229.29,229.16,229.29,5663.0,224.2886,224.3474,224.2202,224.3474,5663.0
2024-04-03 15:50:00,229.33,229.41,229.2,229.23,14604.0,224.3865,224.4648,224.2593,224.2886,14604.0
2024-04-03 15:55:00,229.2,229.32,229.03,229.1,60567.0,224.2593,224.3767,224.093,224.1614,60567.0
2024-04-04 09:30:00,230.91,231.73,230.91,231.29,16323.0,225.9324,226.7348,225.9324,226.3042,16323.0
2024-04-04 09:35:00,231.34,231.42,230.71,230.82,3101.0,226.3532,226.4314,225.7367,225.8444,3101.0
2024-04-04 09:40:00,230.96,231.72,230.95,231.72,7500.0,225.9814,226.725,225.9716,226.725,7500.0
2024-04-04 09:45:00,231.77,231.77,231.19,231.2,2200.0,226.7739,226.7739,226.2064,226.2162,2200.0
2024-04-04 09:50:00,231.31,231.46,231.17,231.22,5150.0,226.3238,226.4706,226.1868,226.2358,5150.0
2024-04-04 09:55:00,231.15,231.31,231.12,231.26,5569.0,226.1673,226.3238,226.1379,226.2749,5569.0
2024-04-04 10:00:00,231.22,231.55,231.03,231.49,12916.0,226.2358,226.5586,226.0498,226.4999,12916.0
2024-04-04 10:05:00,231.48,231.6,231.34,231.6,4705.0,226.4901,226.6076,226.3532,226.6076,4705.0
2024-04-04 10:10:00,231.59,231.72,231.53,231.53,5283.0,226.5978,226.725,226.5391,226.5391,5283.0
2024-04-04 10:15:00,231.59,231.88,231.52,231.85,6638.0,226.5978,226.8815,226.5293,226.8522,6638.0
2024-04-04 10:20:00,231.92,232.02,231.84,231.87,5266.0,226.9207,227.0185,226.8424,226.8717,5266.0
2024-04-04 10:25:00,231.88,232.12,231.78,232.09,4385.0,226.8815,227.1163,226.7837,227.087,4385.0
2024-04-04 10:30:00,231.99,232.26,231.99,232.06,9353.0,226.9892,227.2533,226.9892,227.0576,9353.0
2024-04-04 10:35:00,232.05,232.19,232.03,232.1,9297.0,227.0479,227.1848,227.0283,227.0968,9297.0
2024-04-04 10:40:00,232.21,232.29,232.18,232.28,3181.0,227.2044,227.2827,227.1751,227.2729,3181.0
2024-04-04 10:45:00,232.26,232.26,232.12,232.15,3811.0,227.2533,227.2533,227.1163,227.1457,3811.0
2024-04-04 10:50:00,232.13,232.34,232.0,232.29,4909.0,227.1261,227.3316,226.9989,227.2827,4909.0
2024-04-04 10:55:00,232.31,232.37,232.15,232.16,2059.0,227.3023,227.361,227.1457,227.1555,2059.0
2024-04-04 11:00:00,232.15,232.18,231.9,231.91,3212.0,227.1457,227.1751,226.9011,226.9109,3212.0
2024-04-04 11:05:00,231.94,231.94,231.73,231.73,1869.0,226.9402,226.9402,226.7348,226.7348,1869.0
2024-04-04 11:10:00,231.79,231.87,231.69,231.75,3132.0,226.7935,226.8717,226.6956,226.7543,3132.0
2024-04-04 11:15:00,231.78,231.91,231.73,231.91,1604.0,226.7837,226.9109,226.7348,226.9109,1604.0
2024-04-04 11:20:00,231.84,231.95,231.82,231.9,2109.0,226.8424,226.95,226.8228,226.9011,2109.0
2024-04-04 11:25:00,231.88,231.88,231.79,231.84,1816.0,226.8815,226.8815,226.7935,226.8424,1816.0
2024-04-04 11:30:00,231.8,231.96,231.77,231.96,2436.0,226.8032,226.9598,226.7739,226.9598,2436.0
2024-04-04 11:35:00,231.98,231.98,231.86,231.87,1500.0,226.9794,226.9794,226.862,226.8717,1500.0
2024-04-04 11:40:00,231.87,232.06,231.86,232.06,1950.0,226.8717,227.0576,226.862,227.0576,1950.0
2024-04-04 11:45:00,232.1,232.15,232.05,232.1,2732.0,227.0968,227.1457,227.0479,227.0968,2732.0
2024-04-04 11:50:00,232.1,232.43,232.1,232.34,1325.0,227.0968,227.4197,227.0968,227.3316,1325.0
2024-04-04 11:55:00,232.37,232.6,232.37,232.47,3851.0,227.361,227.586,227.361,227.4588,3851.0
2024-04-04 12:00:00,232.51,232.54,232.45,232.5,3031.0,227.4979,227.5273,227.4392,227.4882,3031.0
2024-04-04 12:05:00,232.57,232.75,232.51,232.65,4430.0,227.5566,227.7328,227.4979,227.6349,4430.0
2024-04-04 12:10:00,232.67,232.68,232.44,232.44,1806.0,227.6545,227.6643,227.4295,227.4295,1806.0
2024-04-04 12:15:00,232.48,232.48,232.1,232.11,1430.0,227.4686,227.4686,227.0968,227.1066,1430.0
2024-04-04 12:20:00,232.12,232.15,232.02,232.05,1041.0,227.1163,227.1457,227.0185,227.0479,1041.0
2024-04-04 12:25:00,232.0,232.05,231.94,232.05,2291.0,226.9989,227.0479,226.9402,227.0479,2291.0
2024-04-04 12:30:00,232.02,232.02,231.8,231.8,3941.0,227.0185,227.0185,226.8032,226.8032,3941.0
2024-04-04 12:35:00,231.81,231.81,231.78,231.8,942.0,226.813,226.813,226.7837,226.8032,942.0
2024-04-04 12:40:00,231.8,231.83,231.74,231.78,2122.0,226.8032,226.8326,226.7445,226.7837,2122.0
2024-04-04 12:45:00,231.79,231.81,231.76,231.77,735.0,226.7935,226.813,226.7641,226.7739,735.0
2024-04-04 12:50:00,231.78,231.84,231.64,231.84,4069.0,226.7837,226.8424,226.6467,226.8424,4069.0
2024-04-04 12:55:00,231.88,231.96,231.79,231.79,849.0,226.8815,226.9598,226.7935,226.7935,849.0
2024-04-04 13:00:00,231.78,231.79,231.73,231.74,1233.0,226.7837,226.7935,226.7348,226.7445,1233.0
2024-04-04 13:05:00,231.76,231.83,231.76,231.81,717.0,226.7641,226.8326,226.7641,226.813,717.0
2024-04-04 13:10:00,231.79,231.84,231.78,231.84,546.0,226.7935,226.8424,226.7837,226.8424,546.0
2024-04-04 13:15:00,231.81,231.81,231.65,231.73,1753.0,226.813,226.813,226.6565,226.7348,1753.0
2024-04-04 13:20:00,231.77,231.85,231.77,231.84,1911.0,226.7739,226.8522,226.7739,226.8424,1911.0
2024-04-04 13:25:00,231.87,231.89,231.82,231.86,1817.0,226.8717,226.8913,226.8228,226.862,1817.0
2024-04-04 13:30:00,231.84,231.85,231.61,231.62,3481.0,226.8424,226.8522,226.6173,226.6271,3481.0
2024-04-04 13:35:00,231.64,231.68,231.62,231.62,1675.0,226.6467,226.6858,226.6271,226.6271,1675.0
2024-04-04 13:40:00,231.62,231.65,231.56,231.62,2864.0,226.6271,226.6565,226.5684,226.6271,2864.0
2024-04-04 13:45:00,231.69,231.7,231.54,231.62,3694.0,226.6956,226.7054,226.5489,226.6271,3694.0
2024-04-04 13:50:00,231.65,231.65,231.39,231.48,2506.0,226.6565,226.6565,226.4021,226.4901,2506.0
2024-04-04 13:55:00,231.45,231.5,231.23,231.25,1712.0,226.4608,226.5097,226.2455,226.2651,1712.0
2024-04-04 14:00:00,231.17,231.23,231.16,231.23,1666.0,226.1868,226.2455,226.177,226.2455,1666.0
2024-04-04 14:05:00,231.18,231.24,230.95,230.95,4336.0,226.1966,226.2553,225.9716,225.9716,4336.0
2024-04-04 14:10:00,230.87,230.91,230.6,230.66,4681.0,225.8933,225.9324,225.6291,225.6878,4681.0
2024-04-04 14:15:00,230.65,230.65,230.32,230.46,4460.0,225.678,225.678,225.3552,225.4921,4460.0
2024-04-04 14:20:00,230.36,230.42,230.25,230.3,7256.0,225.3943,225.453,225.2867,225.3356,7256.0
2024-04-04 14:25:00,230.34,230.41,229.95,229.95,9136.0,225.3747,225.4432,224.9931,224.9931,9136.0
2024-04-04 14:30:00,229.74,229.74,229.3,229.41,11471.0,224.7877,224.7877,224.3571,224.4648,11471.0
2024-04-04 14:35:00,229.31,229.86,229.3,229.63,10688.0,224.3669,224.9051,224.3571,224.68,10688.0
2024-04-04 14:40:00,229.59,229.6,229.09,229.12,7691.0,224.6409,224.6507,224.1517,224.181,7691.0
2024-04-04 14:45:00,229.32,229.42,229.32,229.33,3601.0,224.3767,224.4746,224.3767,224.3865,3601.0
2024-04-04 14:50:00,229.38,229.48,229.27,229.31,3654.0,224.4354,224.5333,224.3278,224.3669,3654.0
2024-04-04 14:55:00,229.32,229.46,229.14,229.46,11720.0,224.3767,224.5137,224.2006,224.5137,11720.0
2024-04-04 15:00:00,229.38,229.38,228.97,228.97,4446.0,224.4354,224.4354,224.0343,224.0343,4446.0
2024-04-04 15:05:00,229.26,229.36,228.97,229.09,3400.0,224.318,224.4158,224.0343,224.1517,3400.0
2024-04-04 15:10:00,229.0,229.0,228.8,228.93,3832.0,224.0636,224.0636,223.8679,223.9951,3832.0
2024-04-04 15:15:00,228.9,228.9,228.61,228.68,4436.0,223.9658,223.9658,223.682,223.7505,4436.0
2024-04-04 15:20:00,228.74,228.87,228.66,228.75,5898.0,223.8092,223.9364,223.7309,223.819,5898.0
2024-04-04 15:25:00,228.61,228.71,228.42,228.47,5993.0,223.682,223.7799,223.4961,223.545,5993.0
2024-04-04 15:30:00,228.45,228.75,228.41,228.6,10184.0,223.5255,223.819,223.4863,223.6722,10184.0
2024-04-04 15:35:00,228.52,228.53,228.29,228.32,5426.0,223.594,223.6037,223.3689,223.3983,5426.0
2024-04-04 15:40:00,228.34,228.36,228.04,228.33,9887.0,223.4178,223.4374,223.1243,223.408,9887.0
2024-04-04 15:45:00,228.37,228.78,228.37,228.78,10188.0,223.4472,223.8483,223.4472,223.8483,10188.0
2024-04-04 15:50:00,228.79,228.96,228.61,228.96,20687.0,223.8581,224.0245,223.682,224.0245,20687.0
2024-04-04 15:55:00,228.98,229.09,228.43,228.46,97952.0,224.044,224.1517,223.5059,223.5352,97952.0
2024-04-05 09:30:00,230.46,230.46,229.64,229.65,12591.0,225.4921,225.4921,224.6898,224.6996,12591.0
2024-04-05 09:35:00,229.73,230.84,229.73,230.2,7576.0,224.7779,225.8639,224.7779,225.2377,7576.0
2024-04-05 09:40:00,230.55,230.59,230.23,230.48,4685.0,225.5802,225.6193,225.2671,225.5117,4685.0
2024-04-05 09:45:00,230.31,230.39,229.42,229.42,2809.0,225.3454,225.4236,224.4746,224.4746,2809.0
2024-04-05 09:50:00,229.69,229.88,229.38,229.84,7605.0,224.7387,224.9246,224.4354,224.8855,7605.0
2024-04-05 09:55:00,229.83,229.93,229.53,229.75,8325.0,224.8757,224.9736,224.5822,224.7974,8325.0
2024-04-05 10:00:00,229.46,229.79,229.39,229.59,9921.0,224.5137,224.8366,224.4452,224.6409,9921.0
2024-04-05 10:05:00,229.68,230.08,229.61,229.91,27293.0,224.7289,225.1203,224.6605,224.954,27293.0
2024-04-05 10:10:00,229.81,229.95,229.62,229.76,3045.0,224.8561,224.9931,224.6702,224.8072,3045.0
2024-04-05 10:15:00,229.79,229.82,229.56,229.74,2614.0,224.8366,224.8659,224.6115,224.7877,2614.0
2024-04-05 10:20:00,229.7,229.7,229.5,229.68,1902.0,224.7485,224.7485,224.5528,224.7289,1902.0
2024-04-05 10:25:00,229.62,229.62,229.24,229.38,1873.0,224.6702,224.6702,224.2984,224.4354,1873.0
2024-04-05 10:30:00,229.48,229.54,229.4,229.46,1311.0,224.5333,224.592,224.455,224.5137,1311.0
2024-04-05 10:35:00,229.43,229.62,229.32,229.36,1522.0,224.4843,224.6702,224.3767,224.4158,1522.0
2024-04-05 10:40:00,229.34,229.58,229.33,229.58,1354.0,224.3963,224.6311,224.3865,224.6311,1354.0
2024-04-05 10:45:00,229.48,229.93,229.48,229.92,1441.0,224.5333,224.9736,224.5333,224.9638,1441.0
2024-04-05 10:50:00,230.05,230.32,230.03,230.03,2483.0,225.091,225.3552,225.0714,225.0714,2483.0
2024-04-05 10:55:00,230.15,230.41,230.11,230.28,1450.0,225.1888,225.4432,225.1497,225.316,1450.0
2024-04-05 11:00:00,230.26,230.3,229.86,229.99,2208.0,225.2964,225.3356,224.9051,225.0323,2208.0
2024-04-05 11:05:00,229.9,230.36,229.9,230.25,3808.0,224.9442,225.3943,224.9442,225.2867,3808.0
2024-04-05 11:10:00,230.21,230.44,230.19,230.33,3035.0,225.2475,225.4726,225.228,225.3649,3035.0
2024-04-05 11:15:00,230.3,230.38,230.26,230.27,1313.0,225.3356,225.4139,225.2964,225.3062,1313.0
2024-04-05 11:20:00,230.35,230.87,230.25,230.87,3902.0,225.3845,225.8933,225.2867,225.8933,3902.0
2024-04-05 11:25:00,230.84,231.13,230.83,231.13,6724.0,225.8639,226.1477,225.8542,226.1477,6724.0
2024-04-05 11:30:00,231.23,231.23,230.97,230.99,6653.0,226.2455,226.2455,225.9911,226.0107,6653.0
2024-04-05 11:35:00,230.99,231.12,230.88,231.05,3302.0,226.0107,226.1379,225.9031,226.0694,3302.0
2024-04-05 11:40:00,231.04,231.3,231.03,231.2,2944.0,226.0596,226.314,226.0498,226.2162,2944.0
2024-04-05 11:45:00,231.31,231.47,231.19,231.19,2312.0,226.3238,226.4804,226.2064,226.2064,2312.0
2024-04-05 11:50:00,231.13,231.34,231.05,231.3,10849.0,226.1477,226.3532,226.0694,226.314,10849.0
2024-04-05 11:55:00,231.49,231.61,231.3,231.31,2699.0,226.4999,226.6173,226.314,226.3238,2699.0
2024-04-05 12:00:00,231.34,231.34,231.2,231.2,848.0,226.3532,226.3532,226.2162,226.2162,848.0
2024-04-05 12:05:00,231.18,231.19,231.03,231.16,1397.0,226.1966,226.2064,226.0498,226.177,1397.0
2024-04-05 12:10:00,231.23,231.23,231.08,231.08,1439.0,226.2455,226.2455,226.0988,226.0988,1439.0
2024-04-05 12:15:00,231.03,231.03,230.84,230.94,1368.0,226.0498,226.0498,225.8639,225.9618,1368.0
2024-04-05 12:20:00,230.88,230.97,230.82,230.97,1640.0,225.9031,225.9911,225.8444,225.9911,1640.0
2024-04-05 12:25:00,230.97,231.08,230.95,230.95,2771.0,225.9911,226.0988,225.9716,225.9716,2771.0
2024-04-05 12:30:00,230.94,230.97,230.82,230.97,1803.0,225.9618,225.9911,225.8444,225.9911,1803.0
2024-04-05 12:35:00,230.93,231.18,230.93,231.18,959.0,225.952,226.1966,225.952,226.1966,959.0
2024-04-05 12:40:00,231.22,231.24,231.03,231.04,948.0,226.2358,226.2553,226.0498,226.0596,948.0
2024-04-05 12:45:00,231.01,231.09,231.01,231.06,1200.0,226.0303,226.1086,226.0303,226.0792,1200.0
2024-04-05 12:50:00,230.98,231.4,230.98,231.31,4105.0,226.0009,226.4119,226.0009,226.3238,4105.0
2024-04-05 12:55:00,231.23,231.25,231.2,231.21,906.0,226.2455,226.2651,226.2162,226.226,906.0
2024-04-05 13:00:00,231.33,231.33,231.0,231.01,1127.0,226.3434,226.3434,226.0205,226.0303,1127.0
2024-04-05 13:05:00,230.96,231.01,230.62,230.66,1474.0,225.9814,226.0303,225.6487,225.6878,1474.0
2024-04-05 13:10:00,230.67,230.73,230.62,230.62,885.0,225.6976,225.7563,225.6487,225.6487,885.0
2024-04-05 13:15:00,230.45,230.57,230.44,230.47,1080.0,225.4823,225.5998,225.4726,225.5019,1080.0
2024-04-05 13:20:00,230.57,230.69,230.33,230.62,22775.0,225.5998,225.7172,225.3649,225.6487,22775.0
2024-04-05 13:25:00,230.65,230.66,230.49,230.59,1489.0,225.678,225.6878,225.5215,225.6193,1489.0
2024-04-05 13:30:00,230.51,230.53,230.45,230.51,600.0,225.5411,225.5606,225.4823,225.5411,600.0
2024-04-05 13:35:00,230.51,230.51,230.34,230.39,1448.0,225.5411,225.5411,225.3747,225.4236,1448.0
2024-04-05 13:40:00,230.36,230.4,230.23,230.28,1976.0,225.3943,225.4334,225.2671,225.316,1976.0
2024-04-05 13:45:00,230.19,230.19,230.06,230.06,800.0,225.228,225.228,225.1008,225.1008,800.0
2024-04-05 13:50:00,230.14,230.22,230.12,230.12,1457.0,225.179,225.2573,225.1595,225.1595,1457.0
2024-04-05 13:55:00,230.06,230.1,229.69,229.84,1654.0,225.1008,225.1399,224.7387,224.8855,1654.0
2024-04-05 14:00:00,229.93,229.93,229.76,229.93,3320.0,224.9736,224.9736,224.8072,224.9736,3320.0
2024-04-05 14:05:00,229.97,230.21,229.89,230.21,7314.0,225.0127,225.2475,224.9344,225.2475,7314.0
2024-04-05 14:10:00,230.3,230.3,230.12,230.14,1475.0,225.3356,225.3356,225.1595,225.179,1475.0
2024-04-05 14:15:00,230.06,230.25,230.04,230.23,1123.0,225.1008,225.2867,225.0812,225.2671,1123.0
2024-04-05 14:20:00,230.23,230.42,230.22,230.25,4475.0,225.2671,225.453,225.2573,225.2867,4475.0
2024-04-05 14:25:00,230.25,230.46,230.15,230.19,2176.0,225.2867,225.4921,225.1888,225.228,2176.0
2024-04-05 14:30:00,230.14,230.31,230.11,230.3,1375.0,225.179,225.3454,225.1497,225.3356,1375.0
2024-04-05 14:35:00,230.34,230.47,230.32,230.36,9811.0,225.3747,225.5019,225.3552,225.3943,9811.0
2024-04-05 14:40:00,230.43,230.43,230.24,230.3,1493.0,225.4628,225.4628,225.2769,225.3356,1493.0
2024-04-05 14:45:00,230.19,230.19,230.0,230.04,1627.0,225.228,225.228,225.042,225.0812,1627.0
2024-04-05 14:50:00,230.0,230.07,229.98,230.07,1619.0,225.042,225.1105,225.0225,225.1105,1619.0
2024-04-05 14:55:00,230.06,230.22,229.9,230.22,4285.0,225.1008,225.2573,224.9442,225.2573,4285.0
2024-04-05 15:00:00,230.2,230.29,230.15,230.29,1874.0,225.2377,225.3258,225.1888,225.3258,1874.0
2024-04-05 15:05:00,230.36,230.36,230.18,230.3,2858.0,225.3943,225.3943,225.2182,225.3356,2858.0
2024-04-05 15:10:00,230.29,230.51,230.28,230.51,1359.0,225.3258,225.5411,225.316,225.5411,1359.0
2024-04-05 15:15:00,230.48,230.48,230.35,230.44,1169.0,225.5117,225.5117,225.3845,225.4726,1169.0
2024-04-05 15:20:00,230.41,230.45,230.34,230.41,2105.0,225.4432,225.4823,225.3747,225.4432,2105.0
2024-04-05 15:25:00,230.46,230.53,230.43,230.46,1763.0,225.4921,225.5606,225.4628,225.4921,1763.0
2024-04-05 15:30:00,230.43,230.64,230.42,230.56,2508.0,225.4628,225.6683,225.453,225.59,2508.0
2024-04-05 15:35:00,230.51,230.51,230.19,230.26,3161.0,225.5411,225.5411,225.228,225.2964,3161.0
2024-04-05 15:40:00,230.31,230.35,230.2,230.22,4421.0,225.3454,225.3845,225.2377,225.2573,4421.0
2024-04-05 15:45:00,230.19,230.48,230.19,230.43,7378.0,225.228,225.5117,225.228,225.4628,7378.0
2024-04-05 15:50:00,230.41,230.67,230.37,230.67,16161.0,225.4432,225.6976,225.4041,225.6976,16161.0
2024-04-05 15:55:00,230.78,231.11,230.74,230.75,51842.0,225.8052,226.1281,225.7661,225.7759,51842.0
2024-04-08 09:30:00,230.89,231.96,230.89,231.15,10769.0,225.9129,226.9598,225.9129,226.1673,10769.0
2024-04-08 09:35:00,231.35,231.49,231.11,231.25,1650.0,226.3629,226.4999,226.1281,226.2651,1650.0
2024-04-08 09:40:00,231.21,231.21,230.88,231.08,2417.0,226.226,226.226,225.9031,226.0988,2417.0
2024-04-08 09:45:00,231.11,231.35,231.03,231.09,6360.0,226.1281,226.3629,226.0498,226.1086,6360.0
2024-04-08 09:50:00,231.13,231.24,231.02,231.03,3062.0,226.1477,226.2553,226.0401,226.0498,3062.0
2024-04-08 09:55:00,230.95,230.95,230.75,230.8,3391.0,225.9716,225.9716,225.7759,225.8248,3391.0
2024-04-08 10:00:00,230.76,230.89,230.25,230.34,20490.0,225.7857,225.9129,225.2867,225.3747,20490.0
2024-04-08 10:05:00,230.47,230.68,230.29,230.29,5316.0,225.5019,225.7074,225.3258,225.3258,5316.0
2024-04-08 10:10:00,230.34,230.39,230.16,230.22,5153.0,225.3747,225.4236,225.1986,225.2573,5153.0
2024-04-08 10:15:00,230.26,230.43,230.22,230.39,5737.0,225.2964,225.4628,225.2573,225.4236,5737.0
2024-04-08 10:20:00,230.7,230.7,230.55,230.63,1499.0,225.727,225.727,225.5802,225.6585,1499.0
2024-04-08 10:25:00,230.64,231.07,230.64,231.06,2280.0,225.6683,226.089,225.6683,226.0792,2280.0
2024-04-08 10:30:00,231.13,231.28,230.98,231.16,3836.0,226.1477,226.2945,226.0009,226.177,3836.0
2024-04-08 10:35:00,231.19,231.39,231.18,231.39,2220.0,226.2064,226.4021,226.1966,226.4021,2220.0
2024-04-08 10:40:00,231.39,231.39,231.09,231.11,2026.0,226.4021,226.4021,226.1086,226.1281,2026.0
2024-04-08 10:45:00,231.1,231.35,231.06,231.21,2306.0,226.1183,226.3629,226.0792,226.226,2306.0
2024-04-08 10:50:00,231.26,231.38,231.09,231.22,2772.0,226.2749,226.3923,226.1086,226.2358,2772.0
2024-04-08 10:55:00,231.22,231.27,231.15,231.19,1943.0,226.2358,226.2847,226.1673,226.2064,1943.0
2024-04-08 11:00:00,231.19,231.43,231.18,231.29,4310.0,226.2064,226.4412,226.1966,226.3042,4310.0
2024-04-08 11:05:00,231.22,231.37,231.16,231.26,2102.0,226.2358,226.3825,226.177,226.2749,2102.0
2024-04-08 11:10:00,231.38,231.38,231.2,231.27,1879.0,226.3923,226.3923,226.2162,226.2847,1879.0
2024-04-08 11:15:00,231.2,231.21,231.02,231.02,1106.0,226.2162,226.226,226.0401,226.0401,1106.0
2024-04-08 11:20:00,231.05,231.07,230.87,231.05,6368.0,226.0694,226.089,225.8933,226.0694,6368.0
2024-04-08 11:25:00,230.97,231.08,230.87,230.98,2541.0,225.9911,226.0988,225.8933,226.0009,2541.0
2024-04-08 11:30:00,230.91,230.91,230.72,230.76,500.0,225.9324,225.9324,225.7465,225.7857,500.0
2024-04-08 11:35:00,230.82,230.82,230.67,230.71,2960.0,225.8444,225.8444,225.6976,225.7367,2960.0
2024-04-08 11:40:00,230.77,231.02,230.74,230.99,2860.0,225.7955,226.0401,225.7661,226.0107,2860.0
2024-04-08 11:45:00,230.84,230.95,230.78,230.91,1977.0,225.8639,225.9716,225.8052,225.9324,1977.0
2024-04-08 11:50:00,230.94,230.96,230.8,230.96,5053.0,225.9618,225.9814,225.8248,225.9814,5053.0
2024-04-08 11:55:00,230.89,230.97,230.86,230.92,2457.0,225.9129,225.9911,225.8835,225.9422,2457.0
2024-04-08 12:00:00,230.88,230.88,230.81,230.83,2584.0,225.9031,225.9031,225.8346,225.8542,2584.0
2024-04-08 12:05:00,230.79,230.91,230.78,230.87,2711.0,225.815,225.9324,225.8052,225.8933,2711.0
2024-04-08 12:10:00,230.86,230.97,230.73,230.74,2528.0,225.8835,225.9911,225.7563,225.7661,2528.0
2024-04-08 12:15:00,230.75,230.83,230.6,230.64,5800.0,225.7759,225.8542,225.6291,225.6683,5800.0
2024-04-08 12:20:00,230.64,230.76,230.64,230.76,2142.0,225.6683,225.7857,225.6683,225.7857,2142.0
2024-04-08 12:25:00,230.78,231.08,230.77,231.08,3521.0,225.8052,226.0988,225.7955,226.0988,3521.0
2024-04-08 12:30:00,231.09,231.09,231.0,231.0,2108.0,226.1086,226.1086,226.0205,226.0205,2108.0
2024-04-08 12:35:00,230.97,230.97,230.93,230.96,438.0,225.9911,225.9911,225.952,225.9814,438.0
2024-04-08 12:40:00,230.94,231.09,230.91,231.07,3210.0,225.9618,226.1086,225.9324,226.089,3210.0
2024-04-08 12:45:00,231.06,231.16,231.01,231.02,2554.0,226.0792,226.177,226.0303,226.0401,2554.0
2024-04-08 12:50:00,231.02,231.11,230.97,231.04,2132.0,226.0401,226.1281,225.9911,226.0596,2132.0
2024-04-08 12:55:00,231.08,231.17,231.0,231.17,3468.0,226.0988,226.1868,226.0205,226.1868,3468.0
2024-04-08 13:00:00,231.15,231.21,231.11,231.14,1350.0,226.1673,226.226,226.1281,226.1575,1350.0
2024-04-08 13:05:00,231.13,231.18,231.06,231.17,1720.0,226.1477,226.1966,226.0792,226.1868,1720.0
2024-04-08 13:10:00,231.2,231.29,231.18,231.22,2155.0,226.2162,226.3042,226.1966,226.2358,2155.0
2024-04-08 13:15:00,231.23,231.24,231.18,231.18,860.0,226.2455,226.2553,226.1966,226.1966,860.0
2024-04-08 13:20:00,231.16,231.3,231.14,231.29,2820.0,226.177,226.314,226.1575,226.3042,2820.0
2024-04-08 13:25:00,231.26,231.34,231.22,231.24,2362.0,226.2749,226.3532,226.2358,226.2553,2362.0
2024-04-08 13:30:00,231.27,231.36,231.22,231.29,3516.0,226.2847,226.3727,226.2358,226.3042,3516.0
2024-04-08 13:35:00,231.22,231.25,231.17,231.19,1889.0,226.2358,226.2651,226.1868,226.2064,1889.0
2024-04-08 13:40:00,231.14,231.28,231.14,231.28,1802.0,226.1575,226.2945,226.1575,226.2945,1802.0
2024-04-08 13:45:00,231.28,231.29,231.23,231.28,4475.0,226.2945,226.3042,226.2455,226.2945,4475.0
2024-04-08 13:50:00,231.31,231.39,231.3,231.35,1518.0,226.3238,226.4021,226.314,226.3629,1518.0
2024-04-08 13:55:00,231.41,231.57,231.35,231.45,4496.0,226.4217,226.5782,226.3629,226.4608,4496.0
2024-04-08 14:00:00,231.41,231.44,231.22,231.22,4323.0,226.4217,226.451,226.2358,226.2358,4323.0
2024-04-08 14:05:00,231.22,231.32,231.22,231.32,2226.0,226.2358,226.3336,226.2358,226.3336,2226.0
2024-04-08 14:10:00,231.32,231.32,231.19,231.26,2068.0,226.3336,226.3336,226.2064,226.2749,2068.0
2024-04-08 14:15:00,231.26,231.28,231.24,231.27,1999.0,226.2749,226.2945,226.2553,226.2847,1999.0
2024-04-08 14:20:00,231.25,231.3,231.22,231.22,2230.0,226.2651,226.314,226.2358,226.2358,2230.0
2024-04-08 14:25:00,231.24,231.3,231.23,231.26,1297.0,226.2553,226.314,226.2455,226.2749,1297.0
2024-04-08 14:30:00,231.26,231.28,231.16,231.24,3019.0,226.2749,226.2945,226.177,226.2553,3019.0
2024-04-08 14:35:00,231.27,231.27,231.17,231.19,1786.0,226.2847,226.2847,226.1868,226.2064,1786.0
2024-04-08 14:40:00,231.21,231.21,231.13,231.15,1756.0,226.226,226.226,226.1477,226.1673,1756.0
2024-04-08 14:45:00,231.17,231.17,231.07,231.15,2653.0,226.1868,226.1868,226.089,226.1673,2653.0
2024-04-08 14:50:00,231.1,231.12,231.0,231.1,3262.0,226.1183,226.1379,226.0205,226.1183,3262.0
2024-04-08 14:55:00,231.12,231.22,231.11,231.22,1900.0,226.1379,226.2358,226.1281,226.2358,1900.0
2024-04-08 15:00:00,231.27,231.35,231.26,231.28,1948.0,226.2847,226.3629,226.2749,226.2945,1948.0
2024-04-08 15:05:00,231.27,231.29,231.15,231.23,2732.0,226.2847,226.3042,226.1673,226.2455,2732.0
2024-04-08 15:10:00,231.26,231.33,231.23,231.33,3184.0,226.2749,226.3434,226.2455,226.3434,3184.0
2024-04-08 15:15:00,231.34,231.35,231.22,231.33,1422.0,226.3532,226.3629,226.2358,226.3434,1422.0
2024-04-08 15:20:00,231.3,231.3,231.25,231.27,2383.0,226.314,226.314,226.2651,226.2847,2383.0
2024-04-08 15:25:00,231.27,231.34,231.25,231.34,2402.0,226.2847,226.3532,226.2651,226.3532,2402.0
2024-04-08 15:30:00,231.38,231.52,231.37,231.39,6827.0,226.3923,226.5293,226.3825,226.4021,6827.0
2024-04-08 15:35:00,231.4,231.4,231.0,231.0,4809.0,226.4119,226.4119,226.0205,226.0205,4809.0
2024-04-08 15:40:00,231.0,231.02,230.76,230.78,10152.0,226.0205,226.0401,225.7857,225.8052,10152.0
2024-04-08 15:45:00,230.77,230.97,230.75,230.87,12826.0,225.7955,225.9911,225.7759,225.8933,12826.0
2024-04-08 15:50:00,230.9,230.91,230.68,230.74,25279.0,225.9226,225.9324,225.7074,225.7661,25279.0
2024-04-08 15:55:00,230.74,230.9,230.48,230.67,111564.0,225.7661,225.9226,225.5117,225.6976,111564.0
2024-04-09 09:30:00,231.03,231.36,230.78,231.14,6875.0,226.0498,226.3727,225.8052,226.1575,6875.0
2024-04-09 09:35:00,230.98,230.98,230.58,230.73,1478.0,226.0009,226.0009,225.6095,225.7563,1478.0
2024-04-09 09:40:00,230.73,230.82,229.91,230.0,2523.0,225.7563,225.8444,224.954,225.042,2523.0
2024-04-09 09:45:00,230.0,230.18,229.64,229.86,2721.0,225.042,225.2182,224.6898,224.9051,2721.0
2024-04-09 09:50:00,229.72,229.72,229.1,229.29,5364.0,224.7681,224.7681,224.1614,224.3474,5364.0
2024-04-09 09:55:00,229.26,229.37,229.07,229.21,3109.0,224.318,224.4256,224.1321,224.2691,3109.0
2024-04-09 10:00:00,229.11,229.11,228.63,228.66,10048.0,224.1712,224.1712,223.7016,223.7309,10048.0
2024-04-09 10:05:00,228.73,228.87,228.29,228.29,5359.0,223.7994,223.9364,223.3689,223.3689,5359.0
2024-04-09 10:10:00,228.16,228.18,227.76,227.97,7167.0,223.2417,223.2613,222.8503,223.0558,7167.0
2024-04-09 10:15:00,227.95,227.97,227.55,227.64,3142.0,223.0362,223.0558,222.6449,222.7329,3142.0
2024-04-09 10:20:00,227.59,227.63,226.73,226.73,6533.0,222.684,222.7231,221.8425,221.8425,6533.0
2024-04-09 10:25:00,226.93,227.19,226.44,226.47,6780.0,222.0382,222.2926,221.5588,221.5881,6780.0
2024-04-09 10:30:00,226.44,226.54,225.92,226.27,4647.0,221.5588,221.6566,221.05,221.3925,4647.0
2024-04-09 10:35:00,226.2,226.2,225.0,225.17,4962.0,221.324,221.324,220.1498,220.3162,4962.0
2024-04-09 10:40:00,225.17,225.31,224.81,225.2,8385.0,220.3162,220.4531,219.9639,220.3455,8385.0
2024-04-09 10:45:00,225.21,225.21,224.32,224.71,6613.0,220.3553,220.3553,219.4845,219.8661,6613.0
2024-04-09 10:50:00,224.71,225.08,224.49,224.56,2300.0,219.8661,220.2281,219.6508,219.7193,2300.0
2024-04-09 10:55:00,224.52,224.53,224.24,224.53,2729.0,219.6802,219.69,219.4062,219.69,2729.0
2024-04-09 11:00:00,224.51,224.72,223.96,223.99,8868.0,219.6704,219.8759,219.1322,219.1616,8868.0
2024-04-09 11:05:00,223.98,224.03,223.77,223.96,3223.0,219.1518,219.2007,218.9463,219.1322,3223.0
2024-04-09 11:10:00,223.98,224.38,223.88,224.25,3168.0,219.1518,219.5432,219.054,219.416,3168.0
2024-04-09 11:15:00,224.14,224.33,224.1,224.33,2580.0,219.3084,219.4943,219.2692,219.4943,2580.0
2024-04-09 11:20:00,224.46,224.76,224.39,224.76,2853.0,219.6215,219.915,219.553,219.915,2853.0
2024-04-09 11:25:00,225.02,225.18,224.78,224.78,5939.0,220.1694,220.326,219.9346,219.9346,5939.0
2024-04-09 11:30:00,224.78,225.02,224.7,225.02,3881.0,219.9346,220.1694,219.8563,220.1694,3881.0
2024-04-09 11:35:00,224.91,224.93,224.5,224.51,4817.0,220.0618,220.0813,219.6606,219.6704,4817.0
2024-04-09 11:40:00,224.43,224.85,224.32,224.84,4831.0,219.5921,220.0031,219.4845,219.9933,4831.0
2024-04-09 11:45:00,224.8,224.94,224.75,224.8,1597.0,219.9541,220.0911,219.9052,219.9541,1597.0
2024-04-09 11:50:00,224.84,224.84,224.53,224.8,5006.0,219.9933,219.9933,219.69,219.9541,5006.0
2024-04-09 11:55:00,224.85,224.9,224.78,224.89,3312.0,220.0031,220.052,219.9346,220.0422,3312.0
2024-04-09 12:00:00,224.86,225.4,224.78,225.4,4860.0,220.0128,220.5412,219.9346,220.5412,4860.0
2024-04-09 12:05:00,225.44,225.47,225.35,225.4,2080.0,220.5803,220.6097,220.4923,220.5412,2080.0
2024-04-09 12:10:00,225.3,225.6,225.28,225.48,3080.0,220.4434,220.7369,220.4238,220.6195,3080.0
2024-04-09 12:15:00,225.33,225.56,225.32,225.56,1797.0,220.4727,220.6978,220.4629,220.6978,1797.0
2024-04-09 12:20:00,225.38,225.44,225.28,225.29,887.0,220.5216,220.5803,220.4238,220.4336,887.0
2024-04-09 12:25:00,225.28,225.28,224.97,224.97,3100.0,220.4238,220.4238,220.1205,220.1205,3100.0
2024-04-09 12:30:00,224.99,225.33,224.99,225.3,2047.0,220.14,220.4727,220.14,220.4434,2047.0
2024-04-09 12:35:00,225.21,225.22,225.02,225.11,1848.0,220.3553,220.3651,220.1694,220.2575,1848.0
2024-04-09 12:40:00,225.14,225.26,225.06,225.16,2361.0,220.2868,220.4042,220.2085,220.3064,2361.0
2024-04-09 12:45:00,225.12,225.28,224.97,224.97,5425.0,220.2672,220.4238,220.1205,220.1205,5425.0
2024-04-09 12:50:00,225.0,225.0,224.33,224.34,3018.0,220.1498,220.1498,219.4943,219.5041,3018.0
2024-04-09 12:55:00,224.33,224.35,224.09,224.09,900.0,219.4943,219.5138,219.2594,219.2594,900.0
2024-04-09 13:00:00,224.17,224.24,224.07,224.15,4702.0,219.3377,219.4062,219.2399,219.3182,4702.0
2024-04-09 13:05:00,224.15,224.43,224.07,224.42,5434.0,219.3182,219.5921,219.2399,219.5823,5434.0
2024-04-09 13:10:00,224.42,224.59,224.37,224.51,2024.0,219.5823,219.7487,219.5334,219.6704,2024.0
2024-04-09 13:15:00,224.58,224.61,224.3,224.3,3522.0,219.7389,219.7682,219.4649,219.4649,3522.0
2024-04-09 13:20:00,224.37,224.5,224.27,224.34,1745.0,219.5334,219.6606,219.4356,219.5041,1745.0
2024-04-09 13:25:00,224.17,224.2,223.98,224.13,3578.0,219.3377,219.3671,219.1518,219.2986,3578.0
2024-04-09 13:30:00,224.14,224.26,224.07,224.14,3985.0,219.3084,219.4258,219.2399,219.3084,3985.0
2024-04-09 13:35:00,224.14,224.39,224.13,224.38,3453.0,219.3084,219.553,219.2986,219.5432,3453.0
2024-04-09 13:40:00,224.37,224.43,224.22,224.28,3609.0,219.5334,219.5921,219.3866,219.4454,3609.0
2024-04-09 13:45:00,224.28,224.28,223.91,223.91,2345.0,219.4454,219.4454,219.0833,219.0833,2345.0
2024-04-09 13:50:00,223.96,224.02,223.67,223.75,3260.0,219.1322,219.191,218.8485,218.9268,3260.0
2024-04-09 13:55:00,223.81,223.98,223.79,223.86,3240.0,218.9855,219.1518,218.9659,219.0344,3240.0
2024-04-09 14:00:00,223.83,223.91,223.74,223.91,2961.0,219.0051,219.0833,218.917,219.0833,2961.0
2024-04-09 14:05:00,223.97,224.07,223.95,223.95,2300.0,219.142,219.2399,219.1225,219.1225,2300.0
2024-04-09 14:10:00,224.16,224.2,224.0,224.02,3056.0,219.3279,219.3671,219.1714,219.191,3056.0
2024-04-09 14:15:00,223.97,224.11,223.95,224.05,3445.0,219.142,219.279,219.1225,219.2203,3445.0
2024-04-09 14:20:00,224.07,224.14,223.89,223.89,3086.0,219.2399,219.3084,219.0638,219.0638,3086.0
2024-04-09 14:25:00,223.87,223.92,223.58,223.58,3831.0,219.0442,219.0931,218.7604,218.7604,3831.0
2024-04-09 14:30:00,223.59,223.69,223.49,223.65,3636.0,218.7702,218.8681,218.6724,218.8289,3636.0
2024-04-09 14:35:00,223.72,223.84,223.53,223.53,3503.0,218.8974,219.0148,218.7115,218.7115,3503.0
2024-04-09 14:40:00,223.53,223.66,223.3,223.31,5120.0,218.7115,218.8387,218.4865,218.4963,5120.0
2024-04-09 14:45:00,223.37,223.72,223.3,223.59,3356.0,218.555,218.8974,218.4865,218.7702,3356.0
2024-04-09 14:50:00,223.56,223.78,223.56,223.69,4099.0,218.7409,218.9561,218.7409,218.8681,4099.0
2024-04-09 14:55:00,223.66,223.7,223.55,223.59,3691.0,218.8387,218.8779,218.7311,218.7702,3691.0
2024-04-09 15:00:00,223.62,223.93,223.55,223.93,4262.0,218.7996,219.1029,218.7311,219.1029,4262.0
2024-04-09 15:05:00,223.89,224.15,223.83,223.83,6869.0,219.0638,219.3182,219.0051,219.0051,6869.0
2024-04-09 15:10:00,223.76,223.89,223.7,223.89,8066.0,218.9366,219.0638,218.8779,219.0638,8066.0
2024-04-09 15:15:00,223.84,224.01,223.76,224.01,4598.0,219.0148,219.1812,218.9366,219.1812,4598.0
2024-04-09 15:20:00,224.16,224.39,224.08,224.3,6971.0,219.3279,219.553,219.2497,219.4649,6971.0
2024-04-09 15:25:00,224.22,224.54,224.22,224.52,6562.0,219.3866,219.6997,219.3866,219.6802,6562.0
2024-04-09 15:30:00,224.53,224.6,224.26,224.3,9553.0,219.69,219.7585,219.4258,219.4649,9553.0
2024-04-09 15:35:00,224.24,224.31,223.71,223.75,9909.0,219.4062,219.4747,218.8876,218.9268,9909.0
2024-04-09 15:40:00,223.79,223.92,223.56,223.84,13714.0,218.9659,219.0931,218.7409,219.0148,13714.0
2024-04-09 15:45:00,223.84,223.92,223.51,223.57,14280.0,219.0148,219.0931,218.6919,218.7507,14280.0
2024-04-09 15:50:00,223.53,223.78,223.5,223.74,20742.0,218.7115,218.9561,218.6822,218.917,20742.0
2024-04-09 15:55:00,223.79,224.03,223.74,223.84,69417.0,218.9659,219.2007,218.917,219.0148,69417.0
2024-04-10 09:30:00,223.14,223.5,222.03,222.54,10969.0,218.3299,218.6822,217.2439,217.7429,10969.0
2024-04-10 09:35:00,222.28,222.85,222.03,222.44,6354.0,217.4885,218.0462,217.2439,217.645,6354.0
2024-04-10 09:40:00,221.78,223.0,221.68,223.0,4885.0,216.9992,218.1929,216.9014,218.1929,4885.0
2024-04-10 09:45:00,222.83,223.72,222.83,223.52,13713.0,218.0266,218.8974,218.0266,218.7017,13713.0
2024-04-10 09:50:00,223.43,224.22,223.4,224.21,8746.0,218.6137,219.3866,218.5843,219.3769,8746.0
2024-04-10 09:55:00,224.03,224.26,223.47,223.7,13172.0,219.2007,219.4258,218.6528,218.8779,13172.0
2024-04-10 10:00:00,223.74,223.75,223.21,223.31,8628.0,218.917,218.9268,218.3984,218.4963,8628.0
2024-04-10 10:05:00,223.4,224.36,223.4,224.31,6153.0,218.5843,219.5236,218.5843,219.4747,6153.0
2024-04-10 10:10:00,224.16,224.26,223.75,223.8,6989.0,219.3279,219.4258,218.9268,218.9757,6989.0
2024-04-10 10:15:00,223.97,224.48,223.79,224.24,3587.0,219.142,219.641,218.9659,219.4062,3587.0
2024-04-10 10:20:00,224.26,224.5,224.11,224.11,3212.0,219.4258,219.6606,219.279,219.279,3212.0
2024-04-10 10:25:00,224.23,224.46,224.12,224.45,6861.0,219.3964,219.6215,219.2888,219.6117,6861.0
2024-04-10 10:30:00,224.4,224.77,224.37,224.77,8727.0,219.5628,219.9248,219.5334,219.9248,8727.0
2024-04-10 10:35:00,224.77,224.95,224.34,224.45,8702.0,219.9248,220.1009,219.5041,219.6117,8702.0
2024-04-10 10:40:00,224.44,224.68,224.42,224.5,4114.0,219.6019,219.8367,219.5823,219.6606,4114.0
2024-04-10 10:45:00,224.56,224.94,224.55,224.9,7095.0,219.7193,220.0911,219.7095,220.052,7095.0
2024-04-10 10:50:00,224.9,224.9,224.26,224.36,7777.0,220.052,220.052,219.4258,219.5236,7777.0
2024-04-10 10:55:00,224.18,224.18,223.98,224.0,1801.0,219.3475,219.3475,219.1518,219.1714,1801.0
2024-04-10 11:00:00,223.86,223.99,223.81,223.86,3443.0,219.0344,219.1616,218.9855,219.0344,3443.0
2024-04-10 11:05:00,224.0,224.19,223.88,224.03,2761.0,219.1714,219.3573,219.054,219.2007,2761.0
2024-04-10 11:10:00,224.12,224.21,223.96,224.16,3366.0,219.2888,219.3769,219.1322,219.3279,3366.0
2024-04-10 11:15:00,224.12,224.12,223.88,223.9,8046.0,219.2888,219.2888,219.054,219.0735,8046.0
2024-04-10 11:20:00,224.02,224.24,223.96,224.08,4387.0,219.191,219.4062,219.1322,219.2497,4387.0
2024-04-10 11:25:00,224.1,224.1,223.83,223.84,4217.0,219.2692,219.2692,219.0051,219.0148,4217.0
2024-04-10 11:30:00,223.9,223.98,223.64,223.98,7465.0,219.0735,219.1518,218.8191,219.1518,7465.0
2024-04-10 11:35:00,224.09,224.18,224.08,224.13,1085.0,219.2594,219.3475,219.2497,219.2986,1085.0
2024-04-10 11:40:00,224.21,224.21,224.02,224.02,1905.0,219.3769,219.3769,219.191,219.191,1905.0
2024-04-10 11:45:00,224.05,224.1,223.92,223.93,2002.0,219.2203,219.2692,219.0931,219.1029,2002.0
2024-04-10 11:50:00,223.92,223.97,223.73,223.81,2848.0,219.0931,219.142,218.9072,218.9855,2848.0
2024-04-10 11:55:00,223.67,223.68,223.49,223.65,1915.0,218.8485,218.8583,218.6724,218.8289,1915.0
2024-04-10 12:00:00,223.69,223.69,223.46,223.63,1502.0,218.8681,218.8681,218.643,218.8094,1502.0
2024-04-10 12:05:00,223.69,223.72,223.51,223.63,2601.0,218.8681,218.8974,218.6919,218.8094,2601.0
2024-04-10 12:10:00,223.65,223.67,223.49,223.51,3136.0,218.8289,218.8485,218.6724,218.6919,3136.0
2024-04-10 12:15:00,223.56,223.82,223.56,223.69,2965.0,218.7409,218.9953,218.7409,218.8681,2965.0
2024-04-10 12:20:00,223.69,223.89,223.67,223.89,2295.0,218.8681,219.0638,218.8485,219.0638,2295.0
2024-04-10 12:25:00,223.83,223.96,223.77,223.9,2992.0,219.0051,219.1322,218.9463,219.0735,2992.0
2024-04-10 12:30:00,223.75,223.81,223.69,223.73,1857.0,218.9268,218.9855,218.8681,218.9072,1857.0
2024-04-10 12:35:00,223.78,224.01,223.78,223.97,2634.0,218.9561,219.1812,218.9561,219.142,2634.0
2024-04-10 12:40:00,223.96,224.05,223.8,223.84,2500.0,219.1322,219.2203,218.9757,219.0148,2500.0
2024-04-10 12:45:00,223.83,223.9,223.76,223.83,3612.0,219.0051,219.0735,218.9366,219.0051,3612.0
2024-04-10 12:50:00,223.74,223.91,223.7,223.84,2418.0,218.917,219.0833,218.8779,219.0148,2418.0
2024-04-10 12:55:00,223.92,224.11,223.88,224.11,969.0,219.0931,219.279,219.054,219.279,969.0
2024-04-10 13:00:00,224.13,224.18,223.46,223.56,6804.0,219.2986,219.3475,218.643,218.7409,6804.0
2024-04-10 13:05:00,223.23,223.35,223.06,223.09,6171.0,218.418,218.5354,218.2516,218.281,6171.0
2024-04-10 13:10:00,223.12,223.38,223.09,223.38,1884.0,218.3104,218.5648,218.281,218.5648,1884.0
2024-04-10 13:15:00,223.39,223.91,223.25,223.91,5516.0,218.5745,219.0833,218.4376,219.0833,5516.0
2024-04-10 13:20:00,223.94,224.3,223.94,224.23,7348.0,219.1127,219.4649,219.1127,219.3964,7348.0
2024-04-10 13:25:00,224.08,224.22,223.87,223.87,5342.0,219.2497,219.3866,219.0442,219.0442,5342.0
2024-04-10 13:30:00,223.92,223.92,223.4,223.71,5254.0,219.0931,219.0931,218.5843,218.8876,5254.0
2024-04-10 13:35:00,223.78,223.78,223.48,223.62,1311.0,218.9561,218.9561,218.6626,218.7996,1311.0
2024-04-10 13:40:00,223.65,223.92,223.56,223.61,3642.0,218.8289,219.0931,218.7409,218.7898,3642.0
2024-04-10 13:45:00,223.66,223.69,223.42,223.62,2504.0,218.8387,218.8681,218.6039,218.7996,2504.0
2024-04-10 13:50:00,223.55,223.55,223.34,223.42,4241.0,218.7311,218.7311,218.5256,218.6039,4241.0
2024-04-10 13:55:00,223.41,223.88,223.29,223.48,7051.0,218.5941,219.054,218.4767,218.6626,7051.0
2024-04-10 14:00:00,223.51,223.6,223.23,223.52,3419.0,218.6919,218.78,218.418,218.7017,3419.0
2024-04-10 14:05:00,223.53,223.7,223.38,223.7,1100.0,218.7115,218.8779,218.5648,218.8779,1100.0
2024-04-10 14:10:00,223.63,223.84,223.58,223.84,1941.0,218.8094,219.0148,218.7604,219.0148,1941.0
2024-04-10 14:15:00,223.96,223.97,223.53,223.58,3047.0,219.1322,219.142,218.7115,218.7604,3047.0
2024-04-10 14:20:00,223.71,223.76,223.29,223.29,1983.0,218.8876,218.9366,218.4767,218.4767,1983.0
2024-04-10 14:25:00,223.37,223.56,223.28,223.49,7766.0,218.555,218.7409,218.4669,218.6724,7766.0
2024-04-10 14:30:00,223.43,223.54,223.35,223.47,3289.0,218.6137,218.7213,218.5354,218.6528,3289.0
2024-04-10 14:35:00,223.41,223.7,223.32,223.7,2984.0,218.5941,218.8779,218.506,218.8779,2984.0
2024-04-10 14:40:00,223.61,223.67,223.44,223.59,3123.0,218.7898,218.8485,218.6235,218.7702,3123.0
2024-04-10 14:45:00,223.64,223.77,223.55,223.61,2420.0,218.8191,218.9463,218.7311,218.7898,2420.0
2024-04-10 14:50:00,223.56,223.68,223.53,223.56,2209.0,218.7409,218.8583,218.7115,218.7409,2209.0
2024-04-10 14:55:00,223.43,223.49,223.19,223.19,3194.0,218.6137,218.6724,218.3788,218.3788,3194.0
2024-04-10 15:00:00,223.2,223.51,223.2,223.27,3562.0,218.3886,218.6919,218.3886,218.4571,3562.0
2024-04-10 15:05:00,223.32,223.53,223.26,223.49,3285.0,218.506,218.7115,218.4473,218.6724,3285.0
2024-04-10 15:10:00,223.62,223.81,223.57,223.81,1908.0,218.7996,218.9855,218.7507,218.9855,1908.0
2024-04-10 15:15:00,223.85,223.99,223.73,223.96,5104.0,219.0246,219.1616,218.9072,219.1322,5104.0
2024-04-10 15:20:00,223.96,224.25,223.92,224.25,3798.0,219.1322,219.416,219.0931,219.416,3798.0
2024-04-10 15:25:00,224.27,224.43,224.16,224.42,6105.0,219.4356,219.5921,219.3279,219.5823,6105.0
2024-04-10 15:30:00,224.4,224.47,224.18,224.45,14240.0,219.5628,219.6313,219.3475,219.6117,14240.0
2024-04-10 15:35:00,224.48,224.48,224.19,224.2,16271.0,219.641,219.641,219.3573,219.3671,16271.0
2024-04-10 15:40:00,224.18,224.47,224.18,224.46,13265.0,219.3475,219.6313,219.3475,219.6215,13265.0
2024-04-10 15:45:00,224.44,224.68,224.41,224.52,11379.0,219.6019,219.8367,219.5725,219.6802,11379.0
2024-04-10 15:50:00,224.48,224.57,224.35,224.46,16575.0,219.641,219.7291,219.5138,219.6215,16575.0
2024-04-10 15:55:00,224.48,224.69,224.32,224.33,49306.0,219.641,219.8465,219.4845,219.4943,49306.0
2024-04-11 09:30:00,223.03,223.03,221.68,221.75,14704.0,218.2223,218.2223,216.9014,216.9699,14704.0
2024-04-11 09:35:00,221.86,221.86,221.13,221.77,2382.0,217.0775,217.0775,216.3633,216.9895,2382.0
2024-04-11 09:40:00,222.12,222.12,221.49,221.5,2113.0,217.3319,217.3319,216.7155,216.7253,2113.0
2024-04-11 09:45:00,221.39,221.63,221.03,221.63,4416.0,216.6176,216.8525,216.2654,216.8525,4416.0
2024-04-11 09:50:00,221.5,221.5,221.24,221.25,1418.0,216.7253,216.7253,216.4709,216.4807,1418.0
2024-04-11 09:55:00,221.56,222.07,221.56,221.92,3166.0,216.784,217.283,216.784,217.1362,3166.0
2024-04-11 10:00:00,221.95,221.95,221.3,221.35,4928.0,217.1656,217.1656,216.5296,216.5785,4928.0
2024-04-11 10:05:00,221.3,221.39,220.2,220.25,9096.0,216.5296,216.6176,215.4533,215.5022,9096.0
2024-04-11 10:10:00,220.4,220.43,219.89,220.14,15378.0,215.649,215.6783,215.15,215.3946,15378.0
2024-04-11 10:15:00,220.07,220.15,219.84,220.06,3553.0,215.3261,215.4044,215.1011,215.3163,3553.0
2024-04-11 10:20:00,220.14,220.41,220.14,220.22,6528.0,215.3946,215.6588,215.3946,215.4729,6528.0
2024-04-11 10:25:00,220.18,220.22,219.76,219.9,6798.0,215.4337,215.4729,215.0228,215.1598,6798.0
2024-04-11 10:30:00,219.78,220.08,219.72,219.86,2928.0,215.0424,215.3359,214.9836,215.1206,2928.0
2024-04-11 10:35:00,219.95,220.31,219.94,220.28,3140.0,215.2087,215.5609,215.1989,215.5316,3140.0
2024-04-11 10:40:00,220.2,220.25,220.04,220.14,3001.0,215.4533,215.5022,215.2967,215.3946,3001.0
2024-04-11 10:45:00,220.2,220.41,220.19,220.32,1604.0,215.4533,215.6588,215.4435,215.5707,1604.0
2024-04-11 10:50:00,220.28,220.48,220.21,220.42,7509.0,215.5316,215.7273,215.4631,215.6686,7509.0
2024-04-11 10:55:00,220.4,220.42,220.16,220.16,5692.0,215.649,215.6686,215.4142,215.4142,5692.0
2024-04-11 11:00:00,219.98,220.12,219.93,220.12,3329.0,215.238,215.375,215.1891,215.375,3329.0
2024-04-11 11:05:00,220.41,220.41,220.17,220.17,1200.0,215.6588,215.6588,215.4239,215.4239,1200.0
2024-04-11 11:10:00,220.26,220.32,220.23,220.25,1231.0,215.512,215.5707,215.4827,215.5022,1231.0
2024-04-11 11:15:00,220.22,220.43,220.22,220.34,1900.0,215.4729,215.6783,215.4729,215.5903,1900.0
2024-04-11 11:20:00,220.38,220.65,220.37,220.42,6864.0,215.6294,215.8936,215.6196,215.6686,6864.0
2024-04-11 11:25:00,220.39,220.53,220.33,220.34,3673.0,215.6392,215.7762,215.5805,215.5903,3673.0
2024-04-11 11:30:00,220.3,220.72,220.3,220.51,2974.0,215.5511,215.9621,215.5511,215.7566,2974.0
2024-04-11 11:35:00,220.57,220.97,220.57,220.72,8103.0,215.8153,216.2067,215.8153,215.9621,8103.0
2024-04-11 11:40:00,220.7,221.05,220.62,220.62,6301.0,215.9425,216.285,215.8642,215.8642,6301.0
2024-04-11 11:45:00,220.74,220.95,220.74,220.88,1786.0,215.9817,216.1871,215.9817,216.1186,1786.0
2024-04-11 11:50:00,220.83,220.92,220.73,220.9,1579.0,216.0697,216.1578,215.9719,216.1382,1579.0
2024-04-11 11:55:00,220.89,220.99,220.66,220.66,14121.0,216.1284,216.2263,215.9034,215.9034,14121.0
2024-04-11 12:00:00,220.76,220.84,220.59,220.59,1687.0,216.0012,216.0795,215.8349,215.8349,1687.0
2024-04-11 12:05:00,220.52,220.61,220.45,220.56,4164.0,215.7664,215.8545,215.6979,215.8055,4164.0
2024-04-11 12:10:00,220.57,220.58,220.41,220.5,2136.0,215.8153,215.8251,215.6588,215.7468,2136.0
2024-04-11 12:15:00,220.53,220.64,220.51,220.59,5098.0,215.7762,215.8838,215.7566,215.8349,5098.0
2024-04-11 12:20:00,220.58,220.86,220.58,220.86,4078.0,215.8251,216.0991,215.8251,216.0991,4078.0
2024-04-11 12:25:00,220.86,221.07,220.64,220.75,27954.0,216.0991,216.3045,215.8838,215.9914,27954.0
2024-04-11 12:30:00,220.77,221.13,220.75,220.96,17711.0,216.011,216.3633,215.9914,216.1969,17711.0
2024-04-11 12:35:00,220.9,220.9,220.67,220.67,7127.0,216.1382,216.1382,215.9132,215.9132,7127.0
2024-04-11 12:40:00,220.73,220.84,220.5,220.73,6298.0,215.9719,216.0795,215.7468,215.9719,6298.0
2024-04-11 12:45:00,220.75,221.18,220.74,221.1,3762.0,215.9914,216.4122,215.9817,216.3339,3762.0
2024-04-11 12:50:00,221.17,221.26,220.96,220.96,21859.0,216.4024,216.4905,216.1969,216.1969,21859.0
2024-04-11 12:55:00,220.91,221.05,220.78,220.78,8037.0,216.148,216.285,216.0208,216.0208,8037.0
2024-04-11 13:00:00,220.76,221.03,220.62,220.93,4604.0,216.0012,216.2654,215.8642,216.1676,4604.0
2024-04-11 13:05:00,220.88,221.66,220.88,221.36,3392.0,216.1186,216.8818,216.1186,216.5883,3392.0
2024-04-11 13:10:00,221.43,221.48,221.14,221.34,17287.0,216.6568,216.7057,216.373,216.5687,17287.0
2024-04-11 13:15:00,221.4,221.51,221.24,221.45,5364.0,216.6274,216.7351,216.4709,216.6764,5364.0
2024-04-11 13:20:00,221.51,221.65,220.88,220.88,22376.0,216.7351,216.872,216.1186,216.1186,22376.0
2024-04-11 13:25:00,220.91,221.03,220.82,220.86,1507.0,216.148,216.2654,216.0599,216.0991,1507.0
2024-04-11 13:30:00,220.73,220.88,220.63,220.64,2185.0,215.9719,216.1186,215.874,215.8838,2185.0
2024-04-11 13:35:00,220.55,220.84,220.45,220.77,4822.0,215.7958,216.0795,215.6979,216.011,4822.0
2024-04-11 13:40:00,220.78,220.92,220.57,220.76,5754.0,216.0208,216.1578,215.8153,216.0012,5754.0
2024-04-11 13:45:00,220.84,220.88,220.78,220.85,4059.0,216.0795,216.1186,216.0208,216.0893,4059.0
2024-04-11 13:50:00,220.87,220.98,220.81,220.98,3343.0,216.1089,216.2165,216.0502,216.2165,3343.0
2024-04-11 13:55:00,220.87,221.06,220.83,220.95,3402.0,216.1089,216.2948,216.0697,216.1871,3402.0
2024-04-11 14:00:00,221.0,221.22,220.96,221.09,8725.0,216.2361,216.4513,216.1969,216.3241,8725.0
2024-04-11 14:05:00,221.07,221.52,221.04,221.48,3290.0,216.3045,216.7448,216.2752,216.7057,3290.0
2024-04-11 14:10:00,221.49,221.49,221.22,221.22,1748.0,216.7155,216.7155,216.4513,216.4513,1748.0
2024-04-11 14:15:00,221.25,221.4,221.25,221.4,7897.0,216.4807,216.6274,216.4807,216.6274,7897.0
2024-04-11 14:20:00,221.3,221.46,221.28,221.34,3185.0,216.5296,216.6861,216.51,216.5687,3185.0
2024-04-11 14:25:00,221.3,221.46,221.28,221.37,3465.0,216.5296,216.6861,216.51,216.5981,3465.0
2024-04-11 14:30:00,221.37,221.62,221.32,221.62,6395.0,216.5981,216.8427,216.5492,216.8427,6395.0
2024-04-11 14:35:00,221.6,221.64,221.45,221.46,13300.0,216.8231,216.8623,216.6764,216.6861,13300.0
2024-04-11 14:40:00,221.44,221.46,221.24,221.36,4705.0,216.6666,216.6861,216.4709,216.5883,4705.0
2024-04-11 14:45:00,221.39,221.41,221.02,221.15,4074.0,216.6176,216.6372,216.2556,216.3828,4074.0
2024-04-11 14:50:00,221.07,221.13,220.83,221.12,5660.0,216.3045,216.3633,216.0697,216.3535,5660.0
2024-04-11 14:55:00,220.97,221.25,220.75,220.87,14805.0,216.2067,216.4807,215.9914,216.1089,14805.0
2024-04-11 15:00:00,220.91,221.11,220.88,220.99,5011.0,216.148,216.3437,216.1186,216.2263,5011.0
2024-04-11 15:05:00,221.09,221.24,221.05,221.06,3864.0,216.3241,216.4709,216.285,216.2948,3864.0
2024-04-11 15:10:00,221.1,221.17,220.89,220.94,4841.0,216.3339,216.4024,216.1284,216.1773,4841.0
2024-04-11 15:15:00,220.97,221.09,220.82,220.94,6933.0,216.2067,216.3241,216.0599,216.1773,6933.0
2024-04-11 15:20:00,220.93,220.97,220.84,220.84,3217.0,216.1676,216.2067,216.0795,216.0795,3217.0
2024-04-11 15:25:00,220.83,220.94,220.68,220.9,5376.0,216.0697,216.1773,215.923,216.1382,5376.0
2024-04-11 15:30:00,220.85,220.88,220.6,220.66,4396.0,216.0893,216.1186,215.8447,215.9034,4396.0
2024-04-11 15:35:00,220.66,220.84,220.64,220.77,8729.0,215.9034,216.0795,215.8838,216.011,8729.0
2024-04-11 15:40:00,220.74,220.94,220.74,220.94,4909.0,215.9817,216.1773,215.9817,216.1773,4909.0
2024-04-11 15:45:00,220.93,221.02,220.48,220.48,10042.0,216.1676,216.2556,215.7273,215.7273,10042.0
2024-04-11 15:50:00,220.52,220.67,220.21,220.64,12833.0,215.7664,215.9132,215.4631,215.8838,12833.0
2024-04-11 15:55:00,220.71,220.78,220.34,220.39,48729.0,215.9523,216.0208,215.5903,215.6392,48729.0
2024-04-12 09:30:00,220.68,221.99,220.41,221.68,13116.0,215.923,217.2047,215.6588,216.9014,13116.0
2024-04-12 09:35:00,221.67,222.46,221.45,222.46,11170.0,216.8916,217.6646,216.6764,217.6646,11170.0
2024-04-12 09:40:00,222.41,222.77,221.08,221.69,20218.0,217.6157,217.9679,216.3143,216.9112,20218.0
2024-04-12 09:45:00,221.34,222.01,221.32,221.5,5150.0,216.5687,217.2243,216.5492,216.7253,5150.0
2024-04-12 09:50:00,221.51,221.56,220.97,221.33,5144.0,216.7351,216.784,216.2067,216.5589,5144.0
2024-04-12 09:55:00,221.33,221.86,221.33,221.74,3400.0,216.5589,217.0775,216.5589,216.9601,3400.0
2024-04-12 10:00:00,221.87,222.16,221.58,221.98,2354.0,217.0873,217.3711,216.8036,217.1949,2354.0
2024-04-12 10:05:00,221.94,222.24,221.85,221.95,6077.0,217.1558,217.4493,217.0677,217.1656,6077.0
2024-04-12 10:10:00,221.94,222.17,221.58,222.17,8252.0,217.1558,217.3808,216.8036,217.3808,8252.0
2024-04-12 10:15:00,222.13,222.66,222.02,222.51,10141.0,217.3417,217.8603,217.2341,217.7135,10141.0
2024-04-12 10:20:00,222.51,222.63,222.13,222.27,4185.0,217.7135,217.8309,217.3417,217.4787,4185.0
2024-04-12 10:25:00,222.3,222.39,221.57,221.75,4701.0,217.508,217.5961,216.7938,216.9699,4701.0
2024-04-12 10:30:00,221.65,221.76,221.37,221.5,2676.0,216.872,216.9797,216.5981,216.7253,2676.0
2024-04-12 10:35:00,221.45,221.45,220.9,221.17,3421.0,216.6764,216.6764,216.1382,216.4024,3421.0
2024-04-12 10:40:00,221.24,221.37,221.02,221.23,3243.0,216.4709,216.5981,216.2556,216.4611,3243.0
2024-04-12 10:45:00,221.41,221.49,221.28,221.36,1200.0,216.6372,216.7155,216.51,216.5883,1200.0
2024-04-12 10:50:00,221.37,221.48,221.24,221.43,1202.0,216.5981,216.7057,216.4709,216.6568,1202.0
2024-04-12 10:55:00,221.55,221.55,221.04,221.09,4539.0,216.7742,216.7742,216.2752,216.3241,4539.0
2024-04-12 11:00:00,221.02,221.29,220.87,221.27,4798.0,216.2556,216.5198,216.1089,216.5002,4798.0
2024-04-12 11:05:00,221.2,221.2,220.92,220.95,1623.0,216.4317,216.4317,216.1578,216.1871,1623.0
2024-04-12 11:10:00,220.92,221.26,220.92,221.11,3874.0,216.1578,216.4905,216.1578,216.3437,3874.0
2024-04-12 11:15:00,221.07,221.35,220.96,221.29,1821.0,216.3045,216.5785,216.1969,216.5198,1821.0
2024-04-12 11:20:00,221.25,221.42,221.23,221.42,1935.0,216.4807,216.647,216.4611,216.647,1935.0
2024-04-12 11:25:00,221.38,221.75,221.33,221.72,1406.0,216.6079,216.9699,216.5589,216.9405,1406.0
2024-04-12 11:30:00,221.74,221.88,221.67,221.79,1949.0,216.9601,217.0971,216.8916,217.009,1949.0
2024-04-12 11:35:00,221.83,221.83,221.5,221.65,2216.0,217.0482,217.0482,216.7253,216.872,2216.0
2024-04-12 11:40:00,221.65,221.7,221.51,221.55,2660.0,216.872,216.921,216.7351,216.7742,2660.0
2024-04-12 11:45:00,221.54,221.6,221.46,221.6,1203.0,216.7644,216.8231,216.6861,216.8231,1203.0
2024-04-12 11:50:00,221.52,221.52,221.32,221.45,1607.0,216.7448,216.7448,216.5492,216.6764,1607.0
2024-04-12 11:55:00,221.45,221.61,221.45,221.47,500.0,216.6764,216.8329,216.6764,216.6959,500.0
2024-04-12 12:00:00,221.5,221.72,221.49,221.71,1046.0,216.7253,216.9405,216.7155,216.9308,1046.0
2024-04-12 12:05:00,221.78,221.86,221.77,221.77,900.0,216.9992,217.0775,216.9895,216.9895,900.0
2024-04-12 12:10:00,221.76,221.8,221.68,221.73,1257.0,216.9797,217.0188,216.9014,216.9503,1257.0
2024-04-12 12:15:00,221.73,221.74,221.25,221.25,3106.0,216.9503,216.9601,216.4807,216.4807,3106.0
2024-04-12 12:20:00,221.15,221.56,221.15,221.56,1455.0,216.3828,216.784,216.3828,216.784,1455.0
2024-04-12 12:25:00,221.58,221.64,221.54,221.55,701.0,216.8036,216.8623,216.7644,216.7742,701.0
2024-04-12 12:30:00,221.73,221.73,221.41,221.64,2989.0,216.9503,216.9503,216.6372,216.8623,2989.0
2024-04-12 12:35:00,221.55,221.55,221.38,221.38,700.0,216.7742,216.7742,216.6079,216.6079,700.0
2024-04-12 12:40:00,221.15,221.27,221.11,221.11,3183.0,216.3828,216.5002,216.3437,216.3437,3183.0
2024-04-12 12:45:00,221.16,221.27,221.1,221.2,3246.0,216.3926,216.5002,216.3339,216.4317,3246.0
2024-04-12 12:50:00,221.08,221.1,221.03,221.06,1255.0,216.3143,216.3339,216.2654,216.2948,1255.0
2024-04-12 12:55:00,221.02,221.15,220.98,220.98,2699.0,216.2556,216.3828,216.2165,216.2165,2699.0
2024-04-12 13:00:00,221.03,221.06,220.92,220.97,1672.0,216.2654,216.2948,216.1578,216.2067,1672.0
2024-04-12 13:05:00,221.0,221.0,220.74,220.74,1226.0,216.2361,216.2361,215.9817,215.9817,1226.0
2024-04-12 13:10:00,220.84,221.02,220.84,220.89,2853.0,216.0795,216.2556,216.0795,216.1284,2853.0
2024-04-12 13:15:00,220.95,221.06,220.86,220.86,2209.0,216.1871,216.2948,216.0991,216.0991,2209.0
2024-04-12 13:20:00,220.86,220.86,220.62,220.62,1953.0,216.0991,216.0991,215.8642,215.8642,1953.0
2024-04-12 13:25:00,220.79,220.79,220.48,220.56,2640.0,216.0306,216.0306,215.7273,215.8055,2640.0
2024-04-12 13:30:00,220.51,220.55,220.4,220.43,2130.0,215.7566,215.7958,215.649,215.6783,2130.0
2024-04-12 13:35:00,220.39,220.46,220.37,220.44,1288.0,215.6392,215.7077,215.6196,215.6881,1288.0
2024-04-12 13:40:00,220.48,220.86,220.48,220.78,2516.0,215.7273,216.0991,215.7273,216.0208,2516.0
2024-04-12 13:45:00,220.81,221.23,220.81,221.2,4789.0,216.0502,216.4611,216.0502,216.4317,4789.0
2024-04-12 13:50:00,221.19,221.19,220.91,220.92,2062.0,216.422,216.422,216.148,216.1578,2062.0
2024-04-12 13:55:00,220.91,220.96,220.86,220.86,2012.0,216.148,216.1969,216.0991,216.0991,2012.0
2024-04-12 14:00:00,220.82,221.01,220.77,220.98,6296.0,216.0599,216.2458,216.011,216.2165,6296.0
2024-04-12 14:05:00,220.97,221.27,220.97,221.0,2280.0,216.2067,216.5002,216.2067,216.2361,2280.0
2024-04-12 14:10:00,221.11,221.23,221.02,221.09,1819.0,216.3437,216.4611,216.2556,216.3241,1819.0
2024-04-12 14:15:00,221.15,221.34,221.13,221.15,11606.0,216.3828,216.5687,216.3633,216.3828,11606.0
2024-04-12 14:20:00,221.19,221.31,221.11,221.25,6077.0,216.422,216.5394,216.3437,216.4807,6077.0
2024-04-12 14:25:00,221.17,221.2,220.99,221.14,2617.0,216.4024,216.4317,216.2263,216.373,2617.0
2024-04-12 14:30:00,221.16,221.17,220.9,220.99,2655.0,216.3926,216.4024,216.1382,216.2263,2655.0
2024-04-12 14:35:00,221.03,221.03,220.85,220.9,911.0,216.2654,216.2654,216.0893,216.1382,911.0
2024-04-12 14:40:00,220.83,221.21,220.78,220.99,1767.0,216.0697,216.4415,216.0208,216.2263,1767.0
2024-04-12 14:45:00,220.99,221.04,220.89,220.9,1498.0,216.2263,216.2752,216.1284,216.1382,1498.0
2024-04-12 14:50:00,220.9,221.03,220.89,221.02,3045.0,216.1382,216.2654,216.1284,216.2556,3045.0
2024-04-12 14:55:00,221.02,221.13,220.9,220.94,2021.0,216.2556,216.3633,216.1382,216.1773,2021.0
2024-04-12 15:00:00,220.9,220.9,220.69,220.87,1894.0,216.1382,216.1382,215.9327,216.1089,1894.0
2024-04-12 15:05:00,220.81,220.92,220.79,220.83,1312.0,216.0502,216.1578,216.0306,216.0697,1312.0
2024-04-12 15:10:00,220.82,220.85,220.74,220.74,2576.0,216.0599,216.0893,215.9817,215.9817,2576.0
2024-04-12 15:15:00,220.74,221.05,220.7,221.05,2848.0,215.9817,216.285,215.9425,216.285,2848.0
2024-04-12 15:20:00,221.02,221.16,220.95,221.0,3829.0,216.2556,216.3926,216.1871,216.2361,3829.0
2024-04-12 15:25:00,221.03,221.09,220.94,221.01,3525.0,216.2654,216.3241,216.1773,216.2458,3525.0
2024-04-12 15:30:00,221.07,221.35,220.99,221.28,4942.0,216.3045,216.5785,216.2263,216.51,4942.0
2024-04-12 15:35:00,221.18,221.19,220.83,220.9,5182.0,216.4122,216.422,216.0697,216.1382,5182.0
2024-04-12 15:40:00,220.91,221.31,220.91,221.3,6322.0,216.148,216.5394,216.148,216.5296,6322.0
2024-04-12 15:45:00,221.25,221.47,221.16,221.47,6826.0,216.4807,216.6959,216.3926,216.6959,6826.0
2024-04-12 15:50:00,221.47,221.54,221.27,221.36,12819.0,216.6959,216.7644,216.5002,216.5883,12819.0
2024-04-12 15:55:00,221.38,221.57,220.99,221.11,69816.0,216.6079,216.7938,216.2263,216.3437,69816.0
2024-04-15 09:30:00,223.83,224.66,222.93,223.14,20491.0,219.0051,219.8172,218.1245,218.3299,20491.0
2024-04-15 09:35:00,223.45,223.92,223.18,223.81,6393.0,218.6332,219.0931,218.3691,218.9855,6393.0
2024-04-15 09:40:00,223.7,223.93,223.36,223.6,5836.0,218.8779,219.1029,218.5452,218.78,5836.0
2024-04-15 09:45:00,223.69,223.76,223.25,223.49,8283.0,218.8681,218.9366,218.4376,218.6724,8283.0
2024-04-15 09:50:00,223.45,223.95,223.45,223.78,10210.0,218.6332,219.1225,218.6332,218.9561,10210.0
2024-04-15 09:55:00,223.8,223.8,223.56,223.7,2804.0,218.9757,218.9757,218.7409,218.8779,2804.0
2024-04-15 10:00:00,223.78,223.91,223.31,223.45,11198.0,218.9561,219.0833,218.4963,218.6332,11198.0
2024-04-15 10:05:00,223.28,223.39,222.81,222.93,6624.0,218.4669,218.5745,218.007,218.1245,6624.0
2024-04-15 10:10:00,222.82,222.94,222.43,222.68,7809.0,218.0168,218.1342,217.6352,217.8798,7809.0
2024-04-15 10:15:00,222.7,223.26,222.7,223.21,4147.0,217.8994,218.4473,217.8994,218.3984,4147.0
2024-04-15 10:20:00,223.25,223.36,222.91,223.17,3638.0,218.4376,218.5452,218.1049,218.3593,3638.0
2024-04-15 10:25:00,223.21,223.21,222.83,223.05,4614.0,218.3984,218.3984,218.0266,218.2419,4614.0
2024-04-15 10:30:00,223.01,223.33,222.86,222.89,4225.0,218.2027,218.5158,218.056,218.0853,4225.0
2024-04-15 10:35:00,223.0,223.02,222.44,222.45,2195.0,218.1929,218.2125,217.645,217.6548,2195.0
2024-04-15 10:40:00,222.5,222.7,222.38,222.59,1888.0,217.7037,217.8994,217.5863,217.7918,1888.0
2024-04-15 10:45:00,222.59,222.6,222.39,222.53,2290.0,217.7918,217.8016,217.5961,217.7331,2290.0
2024-04-15 10:50:00,222.44,222.64,222.37,222.51,2646.0,217.645,217.8407,217.5765,217.7135,2646.0
2024-04-15 10:55:00,222.62,222.91,222.51,222.65,2131.0,217.8211,218.1049,217.7135,217.8505,2131.0
2024-04-15 11:00:00,222.62,222.73,222.51,222.71,2864.0,217.8211,217.9288,217.7135,217.9092,2864.0
2024-04-15 11:05:00,222.68,222.68,222.45,222.46,2534.0,217.8798,217.8798,217.6548,217.6646,2534.0
2024-04-15 11:10:00,222.46,222.7,222.45,222.7,3906.0,217.6646,217.8994,217.6548,217.8994,3906.0
2024-04-15 11:15:00,222.63,222.75,222.59,222.74,1444.0,217.8309,217.9483,217.7918,217.9385,1444.0
2024-04-15 11:20:00,222.72,222.9,222.69,222.84,3198.0,217.919,218.0951,217.8896,218.0364,3198.0
2024-04-15 11:25:00,222.83,222.9,222.76,222.81,1719.0,218.0266,218.0951,217.9581,218.007,1719.0
2024-04-15 11:30:00,222.79,223.0,222.78,222.92,3951.0,217.9875,218.1929,217.9777,218.1147,3951.0
2024-04-15 11:35:00,222.87,223.14,222.8,222.98,2820.0,218.0657,218.3299,217.9973,218.1734,2820.0
2024-04-15 11:40:00,222.9,223.01,222.9,222.91,911.0,218.0951,218.2027,218.0951,218.1049,911.0
2024-04-15 11:45:00,223.0,223.0,222.77,222.77,1000.0,218.1929,218.1929,217.9679,217.9679,1000.0
2024-04-15 11:50:00,222.87,223.13,222.86,223.13,1939.0,218.0657,218.3201,218.056,218.3201,1939.0
2024-04-15 11:55:00,223.24,223.27,223.1,223.21,1554.0,218.4278,218.4571,218.2908,218.3984,1554.0
2024-04-15 12:00:00,223.19,223.33,223.17,223.17,2589.0,218.3788,218.5158,218.3593,218.3593,2589.0
2024-04-15 12:05:00,223.19,223.19,223.08,223.15,702.0,218.3788,218.3788,218.2712,218.3397,702.0
2024-04-15 12:10:00,223.05,223.12,222.98,223.04,4053.0,218.2419,218.3104,218.1734,218.2321,4053.0
2024-04-15 12:15:00,223.04,223.04,222.77,222.77,3640.0,218.2321,218.2321,217.9679,217.9679,3640.0
2024-04-15 12:20:00,222.77,222.87,222.38,222.38,4708.0,217.9679,218.0657,217.5863,217.5863,4708.0
2024-04-15 12:25:00,222.38,222.57,222.22,222.56,3543.0,217.5863,217.7722,217.4298,217.7624,3543.0
2024-04-15 12:30:00,222.51,222.51,222.35,222.35,2679.0,217.7135,217.7135,217.557,217.557,2679.0
2024-04-15 12:35:00,222.4,222.41,222.23,222.32,2053.0,217.6059,217.6157,217.4395,217.5276,2053.0
2024-04-15 12:40:00,222.43,222.47,222.24,222.24,3364.0,217.6352,217.6744,217.4493,217.4493,3364.0
2024-04-15 12:45:00,222.21,222.33,222.18,222.22,8666.0,217.42,217.5374,217.3906,217.4298,8666.0
2024-04-15 12:50:00,222.17,222.31,222.17,222.19,1883.0,217.3808,217.5178,217.3808,217.4004,1883.0
2024-04-15 12:55:00,222.2,222.34,222.13,222.33,1715.0,217.4102,217.5472,217.3417,217.5374,1715.0
2024-04-15 13:00:00,222.23,222.25,221.94,221.99,949.0,217.4395,217.4591,217.1558,217.2047,949.0
2024-04-15 13:05:00,222.09,222.19,222.04,222.04,2932.0,217.3026,217.4004,217.2536,217.2536,2932.0
2024-04-15 13:10:00,221.94,221.96,221.71,221.76,2534.0,217.1558,217.1754,216.9308,216.9797,2534.0
2024-04-15 13:15:00,221.75,221.75,221.5,221.5,1186.0,216.9699,216.9699,216.7253,216.7253,1186.0
2024-04-15 13:20:00,221.49,221.63,221.37,221.52,2174.0,216.7155,216.8525,216.5981,216.7448,2174.0
2024-04-15 13:25:00,221.52,221.52,221.31,221.31,1789.0,216.7448,216.7448,216.5394,216.5394,1789.0
2024-04-15 13:30:00,221.06,221.27,220.88,221.12,3527.0,216.2948,216.5002,216.1186,216.3535,3527.0
2024-04-15 13:35:00,221.03,221.39,221.02,221.11,3519.0,216.2654,216.6176,216.2556,216.3437,3519.0
2024-04-15 13:40:00,221.15,221.49,221.14,221.15,3017.0,216.3828,216.7155,216.373,216.3828,3017.0
2024-04-15 13:45:00,221.12,221.16,221.0,221.06,1100.0,216.3535,216.3926,216.2361,216.2948,1100.0
2024-04-15 13:50:00,221.03,221.43,220.86,221.29,5346.0,216.2654,216.6568,216.0991,216.5198,5346.0
2024-04-15 13:55:00,221.33,221.46,221.18,221.45,2807.0,216.5589,216.6861,216.4122,216.6764,2807.0
2024-04-15 14:00:00,221.37,221.45,221.09,221.23,1515.0,216.5981,216.6764,216.3241,216.4611,1515.0
2024-04-15 14:05:00,221.33,221.39,221.11,221.2,1218.0,216.5589,216.6176,216.3437,216.4317,1218.0
2024-04-15 14:10:00,221.09,221.1,220.72,220.85,4988.0,216.3241,216.3339,215.9621,216.0893,4988.0
2024-04-15 14:15:00,220.88,221.15,220.86,221.15,2502.0,216.1186,216.3828,216.0991,216.3828,2502.0
2024-04-15 14:20:00,221.18,221.19,220.9,220.94,1280.0,216.4122,216.422,216.1382,216.1773,1280.0
2024-04-15 14:25:00,221.06,221.28,221.06,221.24,1564.0,216.2948,216.51,216.2948,216.4709,1564.0
2024-04-15 14:30:00,221.26,221.52,221.16,221.25,4804.0,216.4905,216.7448,216.3926,216.4807,4804.0
2024-04-15 14:35:00,221.29,221.52,221.21,221.33,1310.0,216.5198,216.7448,216.4415,216.5589,1310.0
2024-04-15 14:40:00,221.24,221.37,221.22,221.22,1592.0,216.4709,216.5981,216.4513,216.4513,1592.0
2024-04-15 14:45:00,221.09,221.28,221.06,221.1,1691.0,216.3241,216.51,216.2948,216.3339,1691.0
2024-04-15 14:50:00,220.88,220.92,220.52,220.53,1182.0,216.1186,216.1578,215.7664,215.7762,1182.0
2024-04-15 14:55:00,220.69,221.12,220.69,221.06,3838.0,215.9327,216.3535,215.9327,216.2948,3838.0
2024-04-15 15:00:00,221.08,221.08,220.59,220.7,2767.0,216.3143,216.3143,215.8349,215.9425,2767.0
2024-04-15 15:05:00,220.63,220.96,220.62,220.96,5067.0,215.874,216.1969,215.8642,216.1969,5067.0
2024-04-15 15:10:00,221.04,221.25,221.0,221.09,2716.0,216.2752,216.4807,216.2361,216.3241,2716.0
2024-04-15 15:15:00,221.11,221.21,220.83,220.84,2493.0,216.3437,216.4415,216.0697,216.0795,2493.0
2024-04-15 15:20:00,220.89,221.26,220.86,221.06,3464.0,216.1284,216.4905,216.0991,216.2948,3464.0
2024-04-15 15:25:00,221.1,221.26,221.08,221.1,1710.0,216.3339,216.4905,216.3143,216.3339,1710.0
2024-04-15 15:30:00,221.12,221.82,221.12,221.63,7706.0,216.3535,217.0384,216.3535,216.8525,7706.0
2024-04-15 15:35:00,221.61,221.72,221.52,221.61,9086.0,216.8329,216.9405,216.7448,216.8329,9086.0
2024-04-15 15:40:00,221.57,221.6,221.25,221.26,8113.0,216.7938,216.8231,216.4807,216.4905,8113.0
2024-04-15 15:45:00,221.25,221.5,221.07,221.49,17811.0,216.4807,216.7253,216.3045,216.7155,17811.0
2024-04-15 15:50:00,221.46,221.46,220.93,221.37,24609.0,216.6861,216.6861,216.1676,216.5981,24609.0
2024-04-15 15:55:00,221.33,221.54,220.97,221.02,85702.0,216.5589,216.7644,216.2067,216.2556,85702.0
2024-04-16 09:30:00,221.68,222.46,221.68,221.99,10930.0,216.9014,217.6646,216.9014,217.2047,10930.0
2024-04-16 09:35:00,221.99,222.21,221.78,221.8,4845.0,217.2047,217.42,216.9992,217.0188,4845.0
2024-04-16 09:40:00,221.31,221.64,221.18,221.45,1966.0,216.5394,216.8623,216.4122,216.6764,1966.0
2024-04-16 09:45:00,221.97,221.97,221.27,221.34,3269.0,217.1851,217.1851,216.5002,216.5687,3269.0
2024-04-16 09:50:00,221.44,221.98,221.36,221.98,6196.0,216.6666,217.1949,216.5883,217.1949,6196.0
2024-04-16 09:55:00,221.93,222.02,221.6,221.6,4710.0,217.146,217.2341,216.8231,216.8231,4710.0
2024-04-16 10:00:00,221.6,221.6,220.77,221.0,11244.0,216.8231,216.8231,216.011,216.2361,11244.0
2024-04-16 10:05:00,220.92,221.48,220.86,221.42,7327.0,216.1578,216.7057,216.0991,216.647,7327.0
2024-04-16 10:10:00,221.38,221.58,221.26,221.53,7905.0,216.6079,216.8036,216.4905,216.7546,7905.0
2024-04-16 10:15:00,221.58,221.79,221.43,221.44,3105.0,216.8036,217.009,216.6568,216.6666,3105.0
2024-04-16 10:20:00,221.46,221.53,221.38,221.43,2435.0,216.6861,216.7546,216.6079,216.6568,2435.0
2024-04-16 10:25:00,221.37,221.63,221.25,221.37,9015.0,216.5981,216.8525,216.4807,216.5981,9015.0
2024-04-16 10:30:00,221.3,221.64,221.28,221.51,7259.0,216.5296,216.8623,216.51,216.7351,7259.0
2024-04-16 10:35:00,221.53,221.67,221.23,221.55,3584.0,216.7546,216.8916,216.4611,216.7742,3584.0
2024-04-16 10:40:00,221.62,221.96,221.61,221.88,7027.0,216.8427,217.1754,216.8329,217.0971,7027.0
2024-04-16 10:45:00,221.87,222.16,221.75,221.93,5906.0,217.0873,217.3711,216.9699,217.146,5906.0
2024-04-16 10:50:00,221.93,221.93,221.43,221.5,7338.0,217.146,217.146,216.6568,216.7253,7338.0
2024-04-16 10:55:00,221.55,221.76,221.46,221.7,6139.0,216.7742,216.9797,216.6861,216.921,6139.0
2024-04-16 11:00:00,221.7,222.0,221.7,221.86,2915.0,216.921,217.2145,216.921,217.0775,2915.0
2024-04-16 11:05:00,221.85,221.85,221.49,221.62,4314.0,217.0677,217.0677,216.7155,216.8427,4314.0
2024-04-16 11:10:00,221.48,221.56,221.06,221.2,6087.0,216.7057,216.784,216.2948,216.4317,6087.0
2024-04-16 11:15:00,221.23,221.48,221.15,221.37,2551.0,216.4611,216.7057,216.3828,216.5981,2551.0
2024-04-16 11:20:00,221.3,221.76,221.3,221.71,2404.0,216.5296,216.9797,216.5296,216.9308,2404.0
2024-04-16 11:25:00,221.59,221.88,221.59,221.69,2514.0,216.8133,217.0971,216.8133,216.9112,2514.0
2024-04-16 11:30:00,221.59,221.62,221.32,221.62,2019.0,216.8133,216.8427,216.5492,216.8427,2019.0
2024-04-16 11:35:00,221.68,221.9,221.68,221.79,1200.0,216.9014,217.1167,216.9014,217.009,1200.0
2024-04-16 11:40:00,221.83,222.18,221.82,222.18,2850.0,217.0482,217.3906,217.0384,217.3906,2850.0
2024-04-16 11:45:00,222.04,222.17,221.95,222.09,4121.0,217.2536,217.3808,217.1656,217.3026,4121.0
2024-04-16 11:50:00,222.07,222.5,222.07,222.5,5157.0,217.283,217.7037,217.283,217.7037,5157.0
2024-04-16 11:55:00,222.51,222.56,221.9,221.9,4300.0,217.7135,217.7624,217.1167,217.1167,4300.0
2024-04-16 12:00:00,221.98,222.05,221.78,221.8,4222.0,217.1949,217.2634,216.9992,217.0188,4222.0
2024-04-16 12:05:00,221.87,222.09,221.87,222.09,1767.0,217.0873,217.3026,217.0873,217.3026,1767.0
2024-04-16 12:10:00,222.12,222.28,222.07,222.26,5029.0,217.3319,217.4885,217.283,217.4689,5029.0
2024-04-16 12:15:00,222.16,222.22,222.1,222.15,3892.0,217.3711,217.4298,217.3123,217.3613,3892.0
2024-04-16 12:20:00,222.09,222.09,221.89,222.0,6447.0,217.3026,217.3026,217.1069,217.2145,6447.0
2024-04-16 12:25:00,221.98,222.28,221.97,222.15,4771.0,217.1949,217.4885,217.1851,217.3613,4771.0
2024-04-16 12:30:00,222.22,222.38,222.19,222.23,4530.0,217.4298,217.5863,217.4004,217.4395,4530.0
2024-04-16 12:35:00,222.17,222.45,222.14,222.39,4137.0,217.3808,217.6548,217.3515,217.5961,4137.0
2024-04-16 12:40:00,222.46,222.5,222.32,222.38,5483.0,217.6646,217.7037,217.5276,217.5863,5483.0
2024-04-16 12:45:00,222.3,222.91,222.3,222.91,2327.0,217.508,218.1049,217.508,218.1049,2327.0
2024-04-16 12:50:00,222.81,222.93,222.64,222.74,2561.0,218.007,218.1245,217.8407,217.9385,2561.0
2024-04-16 12:55:00,222.75,222.79,222.56,222.7,3252.0,217.9483,217.9875,217.7624,217.8994,3252.0
2024-04-16 13:00:00,222.65,222.65,222.39,222.39,2683.0,217.8505,217.8505,217.5961,217.5961,2683.0
2024-04-16 13:05:00,222.4,222.84,222.31,222.76,4907.0,217.6059,218.0364,217.5178,217.9581,4907.0
2024-04-16 13:10:00,222.86,223.03,222.68,223.02,4163.0,218.056,218.2223,217.8798,218.2125,4163.0
2024-04-16 13:15:00,222.98,223.19,222.95,223.14,3483.0,218.1734,218.3788,218.144,218.3299,3483.0
2024-04-16 13:20:00,223.11,223.46,223.09,223.46,4073.0,218.3006,218.643,218.281,218.643,4073.0
2024-04-16 13:25:00,223.32,223.68,223.23,223.27,16286.0,218.506,218.8583,218.418,218.4571,16286.0
2024-04-16 13:30:00,223.11,223.11,222.31,222.97,12510.0,218.3006,218.3006,217.5178,218.1636,12510.0
2024-04-16 13:35:00,223.01,223.19,222.85,223.0,10051.0,218.2027,218.3788,218.0462,218.1929,10051.0
2024-04-16 13:40:00,223.14,223.31,223.07,223.16,5494.0,218.3299,218.4963,218.2614,218.3495,5494.0
2024-04-16 13:45:00,223.32,223.33,222.64,222.65,3741.0,218.506,218.5158,217.8407,217.8505,3741.0
2024-04-16 13:50:00,222.65,222.86,222.35,222.73,6343.0,217.8505,218.056,217.557,217.9288,6343.0
2024-04-16 13:55:00,222.67,222.72,222.43,222.72,2805.0,217.8701,217.919,217.6352,217.919,2805.0
2024-04-16 14:00:00,222.61,222.73,222.54,222.71,4646.0,217.8114,217.9288,217.7429,217.9092,4646.0
2024-04-16 14:05:00,222.8,223.57,222.73,223.56,2200.0,217.9973,218.7507,217.9288,218.7409,2200.0
2024-04-16 14:10:00,223.43,223.58,223.14,223.14,5401.0,218.6137,218.7604,218.3299,218.3299,5401.0
2024-04-16 14:15:00,222.92,222.94,222.59,222.59,3714.0,218.1147,218.1342,217.7918,217.7918,3714.0
2024-04-16 14:20:00,222.63,222.72,222.42,222.61,6045.0,217.8309,217.919,217.6254,217.8114,6045.0
2024-04-16 14:25:00,222.59,223.2,222.59,222.99,13906.0,217.7918,218.3886,217.7918,218.1832,13906.0
2024-04-16 14:30:00,223.06,223.24,222.72,223.16,11703.0,218.2516,218.4278,217.919,218.3495,11703.0
2024-04-16 14:35:00,223.2,223.2,222.72,222.9,5412.0,218.3886,218.3886,217.919,218.0951,5412.0
2024-04-16 14:40:00,222.85,223.08,222.83,222.93,4280.0,218.0462,218.2712,218.0266,218.1245,4280.0
2024-04-16 14:45:00,222.95,223.09,222.85,222.94,2921.0,218.144,218.281,218.0462,218.1342,2921.0
2024-04-16 14:50:00,222.89,223.3,222.89,223.3,4475.0,218.0853,218.4865,218.0853,218.4865,4475.0
2024-04-16 14:55:00,223.25,223.56,223.24,223.56,4832.0,218.4376,218.7409,218.4278,218.7409,4832.0
2024-04-16 15:00:00,223.57,223.57,223.4,223.4,5041.0,218.7507,218.7507,218.5843,218.5843,5041.0
2024-04-16 15:05:00,223.36,223.57,223.33,223.48,6058.0,218.5452,218.7507,218.5158,218.6626,6058.0
2024-04-16 15:10:00,223.42,223.57,223.35,223.48,8599.0,218.6039,218.7507,218.5354,218.6626,8599.0
2024-04-16 15:15:00,223.43,223.67,223.38,223.66,7474.0,218.6137,218.8485,218.5648,218.8387,7474.0
2024-04-16 15:20:00,223.63,223.64,223.43,223.63,8668.0,218.8094,218.8191,218.6137,218.8094,8668.0
2024-04-16 15:25:00,223.64,223.89,223.56,223.82,8753.0,218.8191,219.0638,218.7409,218.9953,8753.0
2024-04-16 15:30:00,223.77,223.77,223.03,223.03,18333.0,218.9463,218.9463,218.2223,218.2223,18333.0
2024-04-16 15:35:00,223.0,223.5,222.89,223.46,10769.0,218.1929,218.6822,218.0853,218.643,10769.0
2024-04-16 15:40:00,223.48,223.48,223.13,223.36,16208.0,218.6626,218.6626,218.3201,218.5452,16208.0
2024-04-16 15:45:00,223.37,223.42,223.18,223.37,22641.0,218.555,218.6039,218.3691,218.555,22641.0
2024-04-16 15:50:00,223.35,223.82,223.28,223.68,34725.0,218.5354,218.9953,218.4669,218.8583,34725.0
2024-04-16 15:55:00,223.72,223.78,223.07,223.07,97083.0,218.8974,218.9561,218.2614,218.2614,97083.0
2024-04-17 09:30:00,206.08,209.82,202.6,207.69,145585.0,201.6377,205.2971,198.2327,203.213,145585.0
2024-04-17 09:35:00,207.49,208.04,206.19,207.65,144690.0,203.0173,203.5554,201.7453,203.1738,144690.0
2024-04-17 09:40:00,207.68,208.66,206.68,207.21,58918.0,203.2032,204.1621,202.2247,202.7433,58918.0
2024-04-17 09:45:00,207.16,207.34,205.76,206.08,95329.0,202.6944,202.8705,201.3246,201.6377,95329.0
2024-04-17 09:50:00,206.09,207.48,206.08,207.43,121055.0,201.6475,203.0075,201.6377,202.9586,121055.0
2024-04-17 09:55:00,207.3,207.96,206.47,207.31,69410.0,202.8314,203.4772,202.0193,202.8412,69410.0
2024-04-17 10:00:00,207.4,207.79,207.04,207.12,75027.0,202.9292,203.3108,202.577,202.6553,75027.0
2024-04-17 10:05:00,207.09,207.18,206.21,206.91,64976.0,202.6259,202.714,201.7649,202.4498,64976.0
2024-04-17 10:10:00,206.89,207.27,206.39,206.91,33100.0,202.4302,202.802,201.941,202.4498,33100.0
2024-04-17 10:15:00,206.91,206.92,205.0,205.26,104925.0,202.4498,202.4596,200.581,200.8354,104925.0
2024-04-17 10:20:00,205.25,205.38,205.06,205.21,36956.0,200.8256,200.9528,200.6397,200.7864,36956.0
2024-04-17 10:25:00,205.34,205.46,204.35,204.36,22515.0,200.9136,201.031,199.945,199.9548,22515.0
2024-04-17 10:30:00,204.52,205.03,204.33,204.47,41989.0,200.1113,200.6103,199.9254,200.0624,41989.0
2024-04-17 10:35:00,204.26,204.45,203.5,204.27,59712.0,199.8569,200.0428,199.1133,199.8667,59712.0
2024-04-17 10:40:00,204.12,204.23,203.7,203.97,59061.0,199.7199,199.8276,199.309,199.5732,59061.0
2024-04-17 10:45:00,203.96,204.97,203.96,204.62,52598.0,199.5634,200.5516,199.5634,200.2091,52598.0
2024-04-17 10:50:00,204.57,204.91,204.01,204.21,48200.0,200.1602,200.4929,199.6123,199.808,48200.0
2024-04-17 10:55:00,204.21,204.9,204.01,204.87,46792.0,199.808,200.4831,199.6123,200.4538,46792.0
2024-04-17 11:00:00,204.8,205.52,204.69,205.46,34855.0,200.3853,201.0897,200.2776,201.031,34855.0
2024-04-17 11:05:00,205.49,205.6,205.1,205.34,29187.0,201.0604,201.168,200.6788,200.9136,29187.0
2024-04-17 11:10:00,205.37,206.27,205.27,206.2,279141.0,200.943,201.8236,200.8451,201.7551,279141.0
2024-04-17 11:15:00,206.27,206.42,205.69,206.32,61466.0,201.8236,201.9703,201.2561,201.8725,61466.0
2024-04-17 11:20:00,206.25,206.42,205.35,205.44,32075.0,201.804,201.9703,200.9234,201.0115,32075.0
2024-04-17 11:25:00,205.47,205.59,204.71,204.94,31250.0,201.0408,201.1582,200.2972,200.5223,31250.0
2024-04-17 11:30:00,204.97,205.25,204.6,205.25,19157.0,200.5516,200.8256,200.1896,200.8256,19157.0
2024-04-17 11:35:00,205.15,205.29,205.0,205.2,16120.0,200.7277,200.8647,200.581,200.7766,16120.0
2024-04-17 11:40:00,205.12,205.58,205.11,205.21,16545.0,200.6984,201.1485,200.6886,200.7864,16545.0
2024-04-17 11:45:00,205.33,205.59,205.08,205.24,13236.0,200.9038,201.1582,200.6592,200.8158,13236.0
2024-04-17 11:50:00,205.25,205.45,205.09,205.14,12345.0,200.8256,201.0213,200.669,200.7179,12345.0
2024-04-17 11:55:00,205.21,205.4,205.01,205.37,20102.0,200.7864,200.9723,200.5907,200.943,20102.0
2024-04-17 12:00:00,205.31,205.32,204.95,205.0,23090.0,200.8843,200.8941,200.532,200.581,23090.0
2024-04-17 12:05:00,205.05,205.14,204.68,204.74,40058.0,200.6299,200.7179,200.2679,200.3266,40058.0
2024-04-17 12:10:00,204.66,205.36,204.64,205.0,50989.0,200.2483,200.9332,200.2287,200.581,50989.0
2024-04-17 12:15:00,204.98,205.13,204.86,205.05,8052.0,200.5614,200.7082,200.444,200.6299,8052.0
2024-04-17 12:20:00,205.12,206.03,205.11,205.75,27108.0,200.6984,201.5888,200.6886,201.3148,27108.0
2024-04-17 12:25:00,205.64,205.7,205.04,205.24,12258.0,201.2072,201.2659,200.6201,200.8158,12258.0
2024-04-17 12:30:00,205.27,205.4,205.1,205.21,8363.0,200.8451,200.9723,200.6788,200.7864,8363.0
2024-04-17 12:35:00,205.15,205.33,205.01,205.15,27558.0,200.7277,200.9038,200.5907,200.7277,27558.0
2024-04-17 12:40:00,205.16,205.36,204.92,205.12,42970.0,200.7375,200.9332,200.5027,200.6984,42970.0
2024-04-17 12:45:00,205.15,205.25,204.69,205.09,64887.0,200.7277,200.8256,200.2776,200.669,64887.0
2024-04-17 12:50:00,205.22,205.27,204.71,205.0,27402.0,200.7962,200.8451,200.2972,200.581,27402.0
2024-04-17 12:55:00,205.05,205.09,204.8,204.95,17588.0,200.6299,200.669,200.3853,200.532,17588.0
2024-04-17 13:00:00,204.93,205.11,204.86,205.03,12043.0,200.5125,200.6886,200.444,200.6103,12043.0
2024-04-17 13:05:00,204.95,205.29,204.87,205.04,8842.0,200.532,200.8647,200.4538,200.6201,8842.0
2024-04-17 13:10:00,205.1,205.72,205.01,205.72,12195.0,200.6788,201.2854,200.5907,201.2854,12195.0
2024-04-17 13:15:00,205.66,205.8,205.44,205.56,9360.0,201.2267,201.3637,201.0115,201.1289,9360.0
2024-04-17 13:20:00,205.52,205.74,205.4,205.47,11411.0,201.0897,201.305,200.9723,201.0408,11411.0
2024-04-17 13:25:00,205.38,205.72,205.36,205.71,12459.0,200.9528,201.2854,200.9332,201.2757,12459.0
2024-04-17 13:30:00,205.77,206.16,205.72,205.95,18255.0,201.3344,201.716,201.2854,201.5105,18255.0
2024-04-17 13:35:00,206.0,206.19,205.87,205.88,10328.0,201.5594,201.7453,201.4322,201.442,10328.0
2024-04-17 13:40:00,205.88,206.48,205.87,206.46,21144.0,201.442,202.0291,201.4322,202.0095,21144.0
2024-04-17 13:45:00,206.49,206.67,206.25,206.47,110556.0,202.0388,202.215,201.804,202.0193,110556.0
2024-04-17 13:50:00,206.52,206.87,206.24,206.84,19437.0,202.0682,202.4106,201.7942,202.3813,19437.0
2024-04-17 13:55:00,206.81,206.82,206.27,206.33,11108.0,202.3519,202.3617,201.8236,201.8823,11108.0
2024-04-17 14:00:00,206.28,207.09,206.25,207.01,28690.0,201.8334,202.6259,201.804,202.5476,28690.0
2024-04-17 14:05:00,207.03,207.11,206.53,206.78,16019.0,202.5672,202.6455,202.078,202.3226,16019.0
2024-04-17 14:10:00,206.72,206.84,206.16,206.31,26272.0,202.2639,202.3813,201.716,201.8627,26272.0
2024-04-17 14:15:00,206.27,206.32,206.04,206.23,6817.0,201.8236,201.8725,201.5985,201.7844,6817.0
2024-04-17 14:20:00,206.15,206.21,205.98,206.18,13783.0,201.7062,201.7649,201.5398,201.7355,13783.0
2024-04-17 14:25:00,206.23,206.57,206.1,206.37,20657.0,201.7844,202.1171,201.6572,201.9214,20657.0
2024-04-17 14:30:00,206.34,206.66,206.33,206.66,10094.0,201.8921,202.2052,201.8823,202.2052,10094.0
2024-04-17 14:35:00,206.66,206.99,206.59,206.88,55604.0,202.2052,202.5281,202.1367,202.4204,55604.0
2024-04-17 14:40:00,206.93,207.45,206.78,207.4,19918.0,202.4694,202.9781,202.3226,202.9292,19918.0
2024-04-17 14:45:00,207.39,208.17,207.38,207.63,85620.0,202.9194,203.6826,202.9097,203.1543,85620.0
2024-04-17 14:50:00,207.66,207.99,206.9,207.2,61116.0,203.1836,203.5065,202.44,202.7335,61116.0
2024-04-17 14:55:00,207.28,207.34,206.5,206.64,25027.0,202.8118,202.8705,202.0486,202.1856,25027.0
2024-04-17 15:00:00,206.63,206.64,205.4,205.4,17719.0,202.1758,202.1856,200.9723,200.9723,17719.0
2024-04-17 15:05:00,205.35,205.78,205.09,205.52,25756.0,200.9234,201.3441,200.669,201.0897,25756.0
2024-04-17 15:10:00,205.5,205.64,205.14,205.25,36770.0,201.0702,201.2072,200.7179,200.8256,36770.0
2024-04-17 15:15:00,205.23,205.35,205.0,205.32,20457.0,200.806,200.9234,200.581,200.8941,20457.0
2024-04-17 15:20:00,205.35,205.36,204.81,205.29,22493.0,200.9234,200.9332,200.3951,200.8647,22493.0
2024-04-17 15:25:00,205.21,205.45,205.12,205.34,27014.0,200.7864,201.0213,200.6984,200.9136,27014.0
2024-04-17 15:30:00,205.41,205.76,205.3,205.44,15729.0,200.9821,201.3246,200.8745,201.0115,15729.0
2024-04-17 15:35:00,205.42,205.62,205.08,205.32,48327.0,200.9919,201.1876,200.6592,200.8941,48327.0
2024-04-17 15:40:00,205.39,206.07,205.14,205.93,80403.0,200.9625,201.6279,200.7179,201.4909,80403.0
2024-04-17 15:45:00,205.85,206.16,205.73,206.06,57705.0,201.4126,201.716,201.2952,201.6181,57705.0
2024-04-17 15:50:00,206.03,206.25,205.69,206.19,89348.0,201.5888,201.804,201.2561,201.7453,89348.0
2024-04-17 15:55:00,206.17,207.02,206.12,206.66,317849.0,201.7257,202.5574,201.6768,202.2052,317849.0
2024-04-18 09:30:00,208.48,210.69,208.0,210.0,48772.0,203.9859,206.1483,203.5163,205.4732,48772.0
2024-04-18 09:35:00,210.05,211.77,209.94,211.64,34011.0,205.5221,207.205,205.4145,207.0778,34011.0
2024-04-18 09:40:00,211.48,211.6,210.02,210.02,35848.0,206.9213,207.0387,205.4927,205.4927,35848.0
2024-04-18 09:45:00,210.16,210.58,210.0,210.17,19591.0,205.6297,206.0407,205.4732,205.6395,19591.0
2024-04-18 09:50:00,210.17,210.97,210.17,210.35,22644.0,205.6395,206.4223,205.6395,205.8156,22644.0
2024-04-18 09:55:00,210.29,210.74,210.29,210.62,2700.0,205.7569,206.1972,205.7569,206.0798,2700.0
2024-04-18 10:00:00,210.53,210.64,210.01,210.13,9528.0,205.9918,206.0994,205.483,205.6004,9528.0
2024-04-18 10:05:00,210.19,210.94,210.07,210.94,18376.0,205.6591,206.3929,205.5417,206.3929,18376.0
2024-04-18 10:10:00,210.87,210.87,210.09,210.22,14519.0,206.3244,206.3244,205.5612,205.6884,14519.0
2024-04-18 10:15:00,210.24,210.32,209.26,209.34,31235.0,205.708,205.7863,204.7491,204.8274,31235.0
2024-04-18 10:20:00,209.22,209.99,209.21,209.99,13350.0,204.71,205.4634,204.7002,205.4634,13350.0
2024-04-18 10:25:00,210.05,210.68,210.04,210.64,6330.0,205.5221,206.1385,205.5123,206.0994,6330.0
2024-04-18 10:30:00,210.55,210.76,210.27,210.33,10362.0,206.0113,206.2168,205.7374,205.7961,10362.0
2024-04-18 10:35:00,210.24,210.44,209.69,209.69,13926.0,205.708,205.9037,205.1699,205.1699,13926.0
2024-04-18 10:40:00,209.65,209.76,209.43,209.44,9240.0,205.1307,205.2383,204.9155,204.9252,9240.0
2024-04-18 10:45:00,209.54,209.79,209.27,209.4,10871.0,205.0231,205.2677,204.7589,204.8861,10871.0
2024-04-18 10:50:00,209.39,209.46,209.11,209.23,10124.0,204.8763,204.9448,204.6024,204.7198,10124.0
2024-04-18 10:55:00,209.1,209.8,209.1,209.69,41704.0,204.5926,205.2775,204.5926,205.1699,41704.0
2024-04-18 11:00:00,209.76,209.91,209.6,209.91,5996.0,205.2383,205.3851,205.0818,205.3851,5996.0
2024-04-18 11:05:00,210.09,210.37,210.05,210.05,9604.0,205.5612,205.8352,205.5221,205.5221,9604.0
2024-04-18 11:10:00,210.12,210.55,210.12,210.52,8001.0,205.5906,206.0113,205.5906,205.982,8001.0
2024-04-18 11:15:00,210.52,210.89,210.38,210.45,8672.0,205.982,206.344,205.845,205.9135,8672.0
2024-04-18 11:20:00,210.45,210.79,210.42,210.79,9724.0,205.9135,206.2461,205.8841,206.2461,9724.0
2024-04-18 11:25:00,210.83,210.97,210.38,210.39,11158.0,206.2853,206.4223,205.845,205.8548,11158.0
2024-04-18 11:30:00,210.39,210.48,210.06,210.27,11752.0,205.8548,205.9428,205.5319,205.7374,11752.0
2024-04-18 11:35:00,210.25,210.66,210.25,210.65,4535.0,205.7178,206.1189,205.7178,206.1092,4535.0
2024-04-18 11:40:00,210.59,210.59,210.03,210.16,4028.0,206.0505,206.0505,205.5025,205.6297,4028.0
2024-04-18 11:45:00,210.23,210.24,209.94,210.08,8849.0,205.6982,205.708,205.4145,205.5515,8849.0
2024-04-18 11:50:00,210.02,210.06,209.83,209.84,5857.0,205.4927,205.5319,205.3068,205.3166,5857.0
2024-04-18 11:55:00,209.8,209.98,209.7,209.72,10545.0,205.2775,205.4536,205.1796,205.1992,10545.0
2024-04-18 12:00:00,209.76,210.0,209.54,209.56,7690.0,205.2383,205.4732,205.0231,205.0427,7690.0
2024-04-18 12:05:00,209.47,209.61,209.42,209.51,6025.0,204.9546,205.0916,204.9057,204.9937,6025.0
2024-04-18 12:10:00,209.53,209.68,209.47,209.48,4987.0,205.0133,205.1601,204.9546,204.9644,4987.0
2024-04-18 12:15:00,209.46,209.58,209.37,209.58,3714.0,204.9448,205.0622,204.8568,205.0622,3714.0
2024-04-18 12:20:00,209.49,209.59,209.16,209.17,2700.0,204.9742,205.072,204.6513,204.6611,2700.0
2024-04-18 12:25:00,209.15,209.21,208.92,209.15,29891.0,204.6415,204.7002,204.4165,204.6415,29891.0
2024-04-18 12:30:00,209.12,209.2,208.64,208.64,3484.0,204.6121,204.6904,204.1425,204.1425,3484.0
2024-04-18 12:35:00,208.83,209.02,208.79,208.99,2778.0,204.3284,204.5143,204.2893,204.4849,2778.0
2024-04-18 12:40:00,208.95,209.1,208.92,209.08,3152.0,204.4458,204.5926,204.4165,204.573,3152.0
2024-04-18 12:45:00,209.05,209.06,208.66,208.99,4498.0,204.5437,204.5534,204.1621,204.4849,4498.0
2024-04-18 12:50:00,208.9,208.9,208.66,208.75,3777.0,204.3969,204.3969,204.1621,204.2501,3777.0
2024-04-18 12:55:00,208.69,208.73,208.63,208.71,2490.0,204.1914,204.2306,204.1327,204.211,2490.0
2024-04-18 13:00:00,208.72,208.84,208.68,208.79,6991.0,204.2208,204.3382,204.1816,204.2893,6991.0
2024-04-18 13:05:00,208.67,208.67,208.42,208.51,5553.0,204.1718,204.1718,203.9272,204.0153,5553.0
2024-04-18 13:10:00,208.5,208.58,208.23,208.34,9507.0,204.0055,204.0838,203.7413,203.849,9507.0
2024-04-18 13:15:00,208.39,208.48,207.85,207.85,4744.0,203.8979,203.9859,203.3695,203.3695,4744.0
2024-04-18 13:20:00,207.99,208.08,207.72,207.72,4378.0,203.5065,203.5946,203.2423,203.2423,4378.0
2024-04-18 13:25:00,207.77,208.22,207.77,208.22,5523.0,203.2912,203.7315,203.2912,203.7315,5523.0
2024-04-18 13:30:00,208.2,208.2,207.94,207.94,1623.0,203.712,203.712,203.4576,203.4576,1623.0
2024-04-18 13:35:00,207.96,208.07,207.86,207.92,3000.0,203.4772,203.5848,203.3793,203.438,3000.0
2024-04-18 13:40:00,207.93,207.95,207.67,207.94,3777.0,203.4478,203.4674,203.1934,203.4576,3777.0
2024-04-18 13:45:00,207.97,208.09,207.9,207.94,4531.0,203.4869,203.6043,203.4184,203.4576,4531.0
2024-04-18 13:50:00,207.94,207.94,207.58,207.63,3101.0,203.4576,203.4576,203.1053,203.1543,3101.0
2024-04-18 13:55:00,207.73,207.83,207.6,207.83,2210.0,203.2521,203.35,203.1249,203.35,2210.0
2024-04-18 14:00:00,207.78,207.87,207.42,207.42,7995.0,203.301,203.3891,202.9488,202.9488,7995.0
2024-04-18 14:05:00,207.42,207.78,207.24,207.78,12446.0,202.9488,203.301,202.7727,203.301,12446.0
2024-04-18 14:10:00,207.77,208.11,207.65,208.11,7855.0,203.2912,203.6239,203.1738,203.6239,7855.0
2024-04-18 14:15:00,208.0,208.19,208.0,208.19,5318.0,203.5163,203.7022,203.5163,203.7022,5318.0
2024-04-18 14:20:00,208.18,208.54,208.13,208.44,5889.0,203.6924,204.0446,203.6435,203.9468,5889.0
2024-04-18 14:25:00,208.46,208.6,208.34,208.44,14186.0,203.9664,204.1034,203.849,203.9468,14186.0
2024-04-18 14:30:00,208.5,208.6,208.46,208.48,11258.0,204.0055,204.1034,203.9664,203.9859,11258.0
2024-04-18 14:35:00,208.44,208.88,208.44,208.83,4821.0,203.9468,204.3773,203.9468,204.3284,4821.0
2024-04-18 14:40:00,208.75,209.07,208.75,208.89,2743.0,204.2501,204.5632,204.2501,204.3871,2743.0
2024-04-18 14:45:00,208.9,209.1,208.6,208.68,17314.0,204.3969,204.5926,204.1034,204.1816,17314.0
2024-04-18 14:50:00,208.73,208.74,208.48,208.5,6988.0,204.2306,204.2403,203.9859,204.0055,6988.0
2024-04-18 14:55:00,208.42,208.75,208.34,208.62,71316.0,203.9272,204.2501,203.849,204.1229,71316.0
2024-04-18 15:00:00,208.66,208.93,208.62,208.93,9453.0,204.1621,204.4262,204.1229,204.4262,9453.0
2024-04-18 15:05:00,208.93,209.31,208.93,209.26,10043.0,204.4262,204.798,204.4262,204.7491,10043.0
2024-04-18 15:10:00,209.22,209.51,209.15,209.23,7499.0,204.71,204.9937,204.6415,204.7198,7499.0
2024-04-18 15:15:00,209.22,209.28,209.16,209.23,4346.0,204.71,204.7687,204.6513,204.7198,4346.0
2024-04-18 15:20:00,209.28,209.62,209.26,209.59,13063.0,204.7687,205.1014,204.7491,205.072,13063.0
2024-04-18 15:25:00,209.54,209.59,209.35,209.44,8494.0,205.0231,205.072,204.8372,204.9252,8494.0
2024-04-18 15:30:00,209.44,209.74,209.42,209.73,6431.0,204.9252,205.2188,204.9057,205.209,6431.0
2024-04-18 15:35:00,209.71,209.89,209.52,209.62,14705.0,205.1894,205.3655,205.0035,205.1014,14705.0
2024-04-18 15:40:00,209.62,209.82,209.62,209.81,9234.0,205.1014,205.2971,205.1014,205.2873,9234.0
2024-04-18 15:45:00,209.84,209.89,209.69,209.88,16490.0,205.3166,205.3655,205.1699,205.3558,16490.0
2024-04-18 15:50:00,209.87,210.13,209.82,210.07,45686.0,205.346,205.6004,205.2971,205.5417,45686.0
2024-04-18 15:55:00,210.08,210.53,209.9,210.42,104013.0,205.5515,205.9918,205.3753,205.8841,104013.0
2024-04-19 09:30:00,211.72,211.78,210.72,210.92,79079.0,207.1561,207.2148,206.1777,206.3733,79079.0
2024-04-19 09:35:00,211.06,211.78,211.01,211.78,4513.0,206.5103,207.2148,206.4614,207.2148,4513.0
2024-04-19 09:40:00,211.34,211.46,211.28,211.35,1310.0,206.7843,206.9017,206.7256,206.7941,1310.0
2024-04-19 09:45:00,211.5,211.58,211.27,211.42,2274.0,206.9408,207.0191,206.7158,206.8626,2274.0
2024-04-19 09:50:00,211.34,212.14,211.26,212.14,8654.0,206.7843,207.567,206.706,207.567,8654.0
2024-04-19 09:55:00,212.02,212.38,211.96,212.21,6365.0,207.4496,207.8019,207.3909,207.6355,6365.0
2024-04-19 10:00:00,212.05,212.22,211.79,212.18,5775.0,207.479,207.6453,207.2246,207.6062,5775.0
2024-04-19 10:05:00,212.28,212.52,212.26,212.4,11264.0,207.704,207.9389,207.6845,207.8214,11264.0
2024-04-19 10:10:00,212.31,212.53,212.06,212.18,4552.0,207.7334,207.9486,207.4888,207.6062,4552.0
2024-04-19 10:15:00,212.14,212.37,212.13,212.35,2574.0,207.567,207.7921,207.5573,207.7725,2574.0
2024-04-19 10:20:00,212.3,212.58,212.3,212.39,5384.0,207.7236,207.9976,207.7236,207.8117,5384.0
2024-04-19 10:25:00,212.33,213.13,212.27,213.13,24648.0,207.7529,208.5357,207.6942,208.5357,24648.0
2024-04-19 10:30:00,213.06,213.3,212.91,213.07,7538.0,208.4672,208.702,208.3204,208.477,7538.0
2024-04-19 10:35:00,213.05,213.13,212.96,212.98,3929.0,208.4574,208.5357,208.3694,208.3889,3929.0
2024-04-19 10:40:00,213.01,213.51,213.0,213.49,11249.0,208.4183,208.9075,208.4085,208.8879,11249.0
2024-04-19 10:45:00,213.48,213.73,213.39,213.72,10978.0,208.8782,209.1228,208.7901,209.113,10978.0
2024-04-19 10:50:00,213.72,213.8,213.33,213.38,6150.0,209.113,209.1913,208.7314,208.7803,6150.0
2024-04-19 10:55:00,213.29,213.29,212.76,212.93,8223.0,208.6923,208.6923,208.1737,208.34,8223.0
2024-04-19 11:00:00,212.91,213.06,212.9,213.01,2204.0,208.3204,208.4672,208.3107,208.4183,2204.0
2024-04-19 11:05:00,213.05,213.48,213.02,213.46,5657.0,208.4574,208.8782,208.4281,208.8586,5657.0
2024-04-19 11:10:00,213.46,213.71,213.3,213.68,6604.0,208.8586,209.1032,208.702,209.0738,6604.0
2024-04-19 11:15:00,213.72,213.73,213.52,213.66,6186.0,209.113,209.1228,208.9173,209.0543,6186.0
2024-04-19 11:20:00,213.64,213.65,213.26,213.35,5421.0,209.0347,209.0445,208.6629,208.751,5421.0
2024-04-19 11:25:00,213.28,213.4,213.24,213.36,2998.0,208.6825,208.7999,208.6433,208.7607,2998.0
2024-04-19 11:30:00,213.36,213.41,213.14,213.22,6375.0,208.7607,208.8097,208.5455,208.6238,6375.0
2024-04-19 11:35:00,213.25,213.33,213.15,213.27,3641.0,208.6531,208.7314,208.5553,208.6727,3641.0
2024-04-19 11:40:00,213.32,213.34,212.99,213.15,4173.0,208.7216,208.7412,208.3987,208.5553,4173.0
2024-04-19 11:45:00,213.19,213.31,213.19,213.25,3366.0,208.5944,208.7118,208.5944,208.6531,3366.0
2024-04-19 11:50:00,213.38,213.47,213.35,213.47,3703.0,208.7803,208.8684,208.751,208.8684,3703.0
2024-04-19 11:55:00,213.5,213.72,213.48,213.72,5877.0,208.8977,209.113,208.8782,209.113,5877.0
2024-04-19 12:00:00,213.69,213.91,213.69,213.76,14921.0,209.0836,209.2989,209.0836,209.1521,14921.0
2024-04-19 12:05:00,213.8,213.8,213.39,213.5,8709.0,209.1913,209.1913,208.7901,208.8977,8709.0
2024-04-19 12:10:00,213.48,213.58,213.32,213.32,11551.0,208.8782,208.976,208.7216,208.7216,11551.0
2024-04-19 12:15:00,213.39,213.42,213.15,213.15,12792.0,208.7901,208.8195,208.5553,208.5553,12792.0
2024-04-19 12:20:00,213.14,213.38,213.12,213.27,8390.0,208.5455,208.7803,208.5259,208.6727,8390.0
2024-04-19 12:25:00,213.33,213.6,213.33,213.37,10685.0,208.7314,208.9956,208.7314,208.7705,10685.0
2024-04-19 12:30:00,213.37,213.54,213.37,213.5,8164.0,208.7705,208.9369,208.7705,208.8977,8164.0
2024-04-19 12:35:00,213.53,213.74,213.46,213.74,6220.0,208.9271,209.1326,208.8586,209.1326,6220.0
2024-04-19 12:40:00,213.7,214.01,213.65,213.99,5022.0,209.0934,209.3967,209.0445,209.3772,5022.0
2024-04-19 12:45:00,213.89,214.04,213.6,213.84,7523.0,209.2793,209.4261,208.9956,209.2304,7523.0
2024-04-19 12:50:00,213.83,214.24,213.82,213.86,4899.0,209.2206,209.6218,209.2108,209.25,4899.0
2024-04-19 12:55:00,213.86,214.25,213.86,214.2,4196.0,209.25,209.6316,209.25,209.5826,4196.0
2024-04-19 13:00:00,214.1,214.29,214.07,214.21,6216.0,209.4848,209.6707,209.4554,209.5924,6216.0
2024-04-19 13:05:00,214.2,214.29,214.09,214.27,4778.0,209.5826,209.6707,209.475,209.6511,4778.0
2024-04-19 13:10:00,214.25,214.29,214.14,214.19,5713.0,209.6316,209.6707,209.5239,209.5729,5713.0
2024-04-19 13:15:00,214.19,214.72,214.12,214.62,10848.0,209.5729,210.0914,209.5044,209.9936,10848.0
2024-04-19 13:20:00,214.59,214.6,214.27,214.47,4216.0,209.9642,209.974,209.6511,209.8468,4216.0
2024-04-19 13:25:00,214.48,214.56,214.25,214.26,4257.0,209.8566,209.9349,209.6316,209.6413,4257.0
2024-04-19 13:30:00,214.28,214.49,214.28,214.4,4183.0,209.6609,209.8664,209.6609,209.7783,4183.0
2024-04-19 13:35:00,214.45,214.51,214.26,214.26,6150.0,209.8272,209.886,209.6413,209.6413,6150.0
2024-04-19 13:40:00,214.32,214.37,214.24,214.26,5699.0,209.7001,209.749,209.6218,209.6413,5699.0
2024-04-19 13:45:00,214.32,214.58,214.29,214.58,5629.0,209.7001,209.9544,209.6707,209.9544,5629.0
2024-04-19 13:50:00,214.57,214.8,214.57,214.73,4049.0,209.9447,210.1697,209.9447,210.1012,4049.0
2024-04-19 13:55:00,214.77,215.5,214.45,214.76,151058.0,210.1404,210.8546,209.8272,210.1306,151058.0
2024-04-19 14:00:00,214.74,214.75,214.13,214.29,3859.0,210.111,210.1208,209.5141,209.6707,3859.0
2024-04-19 14:05:00,214.39,214.68,214.31,214.5,4729.0,209.7685,210.0523,209.6903,209.8762,4729.0
2024-04-19 14:10:00,214.51,214.56,214.29,214.29,4536.0,209.886,209.9349,209.6707,209.6707,4536.0
2024-04-19 14:15:00,214.25,214.46,214.17,214.42,5514.0,209.6316,209.837,209.5533,209.7979,5514.0
2024-04-19 14:20:00,214.4,214.4,214.16,214.23,6023.0,209.7783,209.7783,209.5435,209.612,6023.0
2024-04-19 14:25:00,214.17,214.22,213.69,213.78,6207.0,209.5533,209.6022,209.0836,209.1717,6207.0
2024-04-19 14:30:00,213.83,214.08,213.8,214.08,6882.0,209.2206,209.4652,209.1913,209.4652,6882.0
2024-04-19 14:35:00,214.07,214.1,213.86,213.88,4660.0,209.4554,209.4848,209.25,209.2695,4660.0
2024-04-19 14:40:00,213.82,214.13,213.7,213.97,6754.0,209.2108,209.5141,209.0934,209.3576,6754.0
2024-04-19 14:45:00,213.97,214.0,213.67,213.95,5231.0,209.3576,209.3869,209.0641,209.338,5231.0
2024-04-19 14:50:00,213.98,214.07,213.9,213.94,4413.0,209.3674,209.4554,209.2891,209.3282,4413.0
2024-04-19 14:55:00,213.87,214.11,213.86,214.0,6808.0,209.2598,209.4946,209.25,209.3869,6808.0
2024-04-19 15:00:00,213.89,213.96,213.72,213.95,6452.0,209.2793,209.3478,209.113,209.338,6452.0
2024-04-19 15:05:00,213.91,213.96,213.73,213.83,4934.0,209.2989,209.3478,209.1228,209.2206,4934.0
2024-04-19 15:10:00,213.77,214.06,213.62,213.98,11193.0,209.1619,209.4457,209.0151,209.3674,11193.0
2024-04-19 15:15:00,213.94,213.94,213.7,213.89,9194.0,209.3282,209.3282,209.0934,209.2793,9194.0
2024-04-19 15:20:00,213.95,214.04,213.7,213.76,9534.0,209.338,209.4261,209.0934,209.1521,9534.0
2024-04-19 15:25:00,213.76,214.32,213.75,214.13,12717.0,209.1521,209.7001,209.1423,209.5141,12717.0
2024-04-19 15:30:00,214.08,214.43,214.0,214.43,14414.0,209.4652,209.8077,209.3869,209.8077,14414.0
2024-04-19 15:35:00,214.44,214.52,214.02,214.08,24401.0,209.8175,209.8957,209.4065,209.4652,24401.0
2024-04-19 15:40:00,214.07,214.26,213.97,214.24,16992.0,209.4554,209.6413,209.3576,209.6218,16992.0
2024-04-19 15:45:00,214.22,214.41,214.09,214.35,18725.0,209.6022,209.7881,209.475,209.7294,18725.0
2024-04-19 15:50:00,214.27,214.72,214.26,214.69,45174.0,209.6511,210.0914,209.6413,210.0621,45174.0
2024-04-19 15:55:00,214.67,214.83,213.96,213.98,159756.0,210.0425,210.1991,209.3478,209.3674,159756.0
2024-04-22 09:30:00,214.46,214.6,212.56,212.95,26685.0,209.837,209.974,207.978,208.3596,26685.0
2024-04-22 09:35:00,212.74,213.19,212.74,213.18,2872.0,208.1541,208.5944,208.1541,208.5846,2872.0
2024-04-22 09:40:00,213.37,213.41,212.78,212.95,6570.0,208.7705,208.8097,208.1932,208.3596,6570.0
2024-04-22 09:45:00,212.92,213.27,212.9,213.18,4163.0,208.3302,208.6727,208.3107,208.5846,4163.0
2024-04-22 09:50:00,213.1,213.23,213.02,213.22,4961.0,208.5064,208.6335,208.4281,208.6238,4961.0
2024-04-22 09:55:00,213.21,213.65,213.21,213.57,14363.0,208.614,209.0445,208.614,208.9662,14363.0
2024-04-22 10:00:00,213.68,213.73,213.35,213.35,4479.0,209.0738,209.1228,208.751,208.751,4479.0
2024-04-22 10:05:00,213.26,213.36,213.01,213.01,6959.0,208.6629,208.7607,208.4183,208.4183,6959.0
2024-04-22 10:10:00,212.92,213.21,212.87,212.88,6069.0,208.3302,208.614,208.2813,208.2911,6069.0
2024-04-22 10:15:00,212.9,213.31,212.87,213.31,6872.0,208.3107,208.7118,208.2813,208.7118,6872.0
2024-04-22 10:20:00,213.31,213.39,213.18,213.38,6739.0,208.7118,208.7901,208.5846,208.7803,6739.0
2024-04-22 10:25:00,213.47,213.74,213.47,213.69,3514.0,208.8684,209.1326,208.8684,209.0836,3514.0
2024-04-22 10:30:00,213.69,213.69,213.14,213.34,7596.0,209.0836,209.0836,208.5455,208.7412,7596.0
2024-04-22 10:35:00,213.33,213.41,213.14,213.25,3121.0,208.7314,208.8097,208.5455,208.6531,3121.0
2024-04-22 10:40:00,213.27,213.31,213.13,213.21,3234.0,208.6727,208.7118,208.5357,208.614,3234.0
2024-04-22 10:45:00,213.21,213.49,213.21,213.48,3305.0,208.614,208.8879,208.614,208.8782,3305.0
2024-04-22 10:50:00,213.37,213.46,213.31,213.36,6172.0,208.7705,208.8586,208.7118,208.7607,6172.0
2024-04-22 10:55:00,213.36,213.52,213.22,213.27,5126.0,208.7607,208.9173,208.6238,208.6727,5126.0
2024-04-22 11:00:00,213.3,213.42,213.15,213.39,4544.0,208.702,208.8195,208.5553,208.7901,4544.0
2024-04-22 11:05:00,213.46,213.54,213.24,213.25,3763.0,208.8586,208.9369,208.6433,208.6531,3763.0
2024-04-22 11:10:00,213.36,213.45,213.33,213.38,2355.0,208.7607,208.8488,208.7314,208.7803,2355.0
2024-04-22 11:15:00,213.35,213.48,213.3,213.36,4030.0,208.751,208.8782,208.702,208.7607,4030.0
2024-04-22 11:20:00,213.41,213.42,213.27,213.42,6795.0,208.8097,208.8195,208.6727,208.8195,6795.0
2024-04-22 11:25:00,213.44,213.48,213.21,213.27,7485.0,208.839,208.8782,208.614,208.6727,7485.0
2024-04-22 11:30:00,213.26,213.36,213.15,213.34,7125.0,208.6629,208.7607,208.5553,208.7412,7125.0
2024-04-22 11:35:00,213.34,213.66,213.34,213.65,3991.0,208.7412,209.0543,208.7412,209.0445,3991.0
2024-04-22 11:40:00,213.76,213.94,213.71,213.76,7406.0,209.1521,209.3282,209.1032,209.1521,7406.0
2024-04-22 11:45:00,213.79,213.95,213.75,213.95,3888.0,209.1815,209.338,209.1423,209.338,3888.0
2024-04-22 11:50:00,214.0,214.24,213.9,214.24,2995.0,209.3869,209.6218,209.2891,209.6218,2995.0
2024-04-22 11:55:00,214.21,214.32,214.2,214.31,3057.0,209.5924,209.7001,209.5826,209.6903,3057.0
2024-04-22 12:00:00,214.35,214.42,214.16,214.42,6416.0,209.7294,209.7979,209.5435,209.7979,6416.0
2024-04-22 12:05:00,214.45,214.52,214.43,214.46,2715.0,209.8272,209.8957,209.8077,209.837,2715.0
2024-04-22 12:10:00,214.47,214.71,214.46,214.69,4052.0,209.8468,210.0816,209.837,210.0621,4052.0
2024-04-22 12:15:00,214.73,214.75,214.57,214.58,5576.0,210.1012,210.1208,209.9447,209.9544,5576.0
2024-04-22 12:20:00,214.57,214.7,214.56,214.64,10913.0,209.9447,210.0719,209.9349,210.0132,10913.0
2024-04-22 12:25:00,214.66,214.76,214.56,214.66,6155.0,210.0327,210.1306,209.9349,210.0327,6155.0
2024-04-22 12:30:00,214.62,214.66,214.37,214.42,5825.0,209.9936,210.0327,209.749,209.7979,5825.0
2024-04-22 12:35:00,214.49,214.57,214.45,214.53,12046.0,209.8664,209.9447,209.8272,209.9055,12046.0
2024-04-22 12:40:00,214.57,214.61,214.52,214.53,3724.0,209.9447,209.9838,209.8957,209.9055,3724.0
2024-04-22 12:45:00,214.52,214.7,214.5,214.69,5201.0,209.8957,210.0719,209.8762,210.0621,5201.0
2024-04-22 12:50:00,214.72,214.75,214.55,214.75,10613.0,210.0914,210.1208,209.9251,210.1208,10613.0
2024-04-22 12:55:00,214.78,214.9,214.75,214.85,4140.0,210.1501,210.2675,210.1208,210.2186,4140.0
2024-04-22 13:00:00,214.87,214.87,214.65,214.67,3682.0,210.2382,210.2382,210.0229,210.0425,3682.0
2024-04-22 13:05:00,214.72,214.79,214.72,214.74,2900.0,210.0914,210.1599,210.0914,210.111,2900.0
2024-04-22 13:10:00,214.77,214.88,214.76,214.8,2988.0,210.1404,210.248,210.1306,210.1697,2988.0
2024-04-22 13:15:00,214.81,214.81,214.67,214.67,2807.0,210.1795,210.1795,210.0425,210.0425,2807.0
2024-04-22 13:20:00,214.74,214.76,214.65,214.68,5234.0,210.111,210.1306,210.0229,210.0523,5234.0
2024-04-22 13:25:00,214.75,214.92,214.72,214.88,8248.0,210.1208,210.2871,210.0914,210.248,8248.0
2024-04-22 13:30:00,214.92,215.0,214.74,214.78,5013.0,210.2871,210.3654,210.111,210.1501,5013.0
2024-04-22 13:35:00,214.77,214.82,214.64,214.71,4027.0,210.1404,210.1893,210.0132,210.0816,4027.0
2024-04-22 13:40:00,214.71,214.8,214.69,214.8,4910.0,210.0816,210.1697,210.0621,210.1697,4910.0
2024-04-22 13:45:00,214.8,215.04,214.8,215.04,4202.0,210.1697,210.4045,210.1697,210.4045,4202.0
2024-04-22 13:50:00,215.08,215.39,215.04,215.39,6743.0,210.4437,210.747,210.4045,210.747,6743.0
2024-04-22 13:55:00,215.35,215.36,215.15,215.29,4424.0,210.7078,210.7176,210.5122,210.6491,4424.0
2024-04-22 14:00:00,215.26,215.52,215.25,215.52,7547.0,210.6198,210.8742,210.61,210.8742,7547.0
2024-04-22 14:05:00,215.42,215.45,215.28,215.37,5231.0,210.7763,210.8057,210.6394,210.7274,5231.0
2024-04-22 14:10:00,215.38,215.38,215.18,215.2,4820.0,210.7372,210.7372,210.5415,210.5611,4820.0
2024-04-22 14:15:00,215.18,215.28,215.05,215.08,7557.0,210.5415,210.6394,210.4143,210.4437,7557.0
2024-04-22 14:20:00,215.1,215.27,215.1,215.23,8210.0,210.4632,210.6296,210.4632,210.5904,8210.0
2024-04-22 14:25:00,215.23,215.32,215.19,215.19,5804.0,210.5904,210.6785,210.5513,210.5513,5804.0
2024-04-22 14:30:00,215.19,215.29,215.19,215.27,5372.0,210.5513,210.6491,210.5513,210.6296,5372.0
2024-04-22 14:35:00,215.27,215.27,214.89,214.91,4375.0,210.6296,210.6296,210.2578,210.2773,4375.0
2024-04-22 14:40:00,214.95,214.98,214.57,214.64,9623.0,210.3165,210.3458,209.9447,210.0132,9623.0
2024-04-22 14:45:00,214.76,214.81,214.67,214.67,6911.0,210.1306,210.1795,210.0425,210.0425,6911.0
2024-04-22 14:50:00,214.69,214.78,214.69,214.75,6792.0,210.0621,210.1501,210.0621,210.1208,6792.0
2024-04-22 14:55:00,214.74,214.91,214.7,214.91,4824.0,210.111,210.2773,210.0719,210.2773,4824.0
2024-04-22 15:00:00,214.88,214.93,214.7,214.7,7215.0,210.248,210.2969,210.0719,210.0719,7215.0
2024-04-22 15:05:00,214.7,214.94,214.69,214.87,7521.0,210.0719,210.3067,210.0621,210.2382,7521.0
2024-04-22 15:10:00,214.88,214.88,214.61,214.7,4842.0,210.248,210.248,209.9838,210.0719,4842.0
2024-04-22 15:15:00,214.64,214.64,214.38,214.38,6573.0,210.0132,210.0132,209.7588,209.7588,6573.0
2024-04-22 15:20:00,214.33,214.45,214.21,214.32,8775.0,209.7098,209.8272,209.5924,209.7001,8775.0
2024-04-22 15:25:00,214.35,214.44,214.29,214.41,6150.0,209.7294,209.8175,209.6707,209.7881,6150.0
2024-04-22 15:30:00,214.34,214.38,213.95,213.95,10636.0,209.7196,209.7588,209.338,209.338,10636.0
2024-04-22 15:35:00,213.89,214.06,213.75,214.06,15778.0,209.2793,209.4457,209.1423,209.4457,15778.0
2024-04-22 15:40:00,214.06,214.07,213.81,213.94,15076.0,209.4457,209.4554,209.201,209.3282,15076.0
2024-04-22 15:45:00,213.93,214.23,213.82,214.17,23154.0,209.3185,209.612,209.2108,209.5533,23154.0
2024-04-22 15:50:00,214.14,214.18,213.84,214.11,35949.0,209.5239,209.5631,209.2304,209.4946,35949.0
2024-04-22 15:55:00,214.14,214.34,213.94,214.25,113999.0,209.5239,209.7196,209.3282,209.6316,113999.0
2024-04-23 09:30:00,214.64,214.64,214.08,214.26,9148.0,210.0132,210.0132,209.4652,209.6413,9148.0
2024-04-23 09:35:00,214.64,214.81,214.64,214.81,1400.0,210.0132,210.1795,210.0132,210.1795,1400.0
2024-04-23 09:40:00,215.59,215.62,215.16,215.59,10238.0,210.9427,210.972,210.5219,210.9427,10238.0
2024-04-23 09:45:00,215.74,215.95,215.4,215.48,10002.0,211.0894,211.2949,210.7568,210.835,10002.0
2024-04-23 09:50:00,215.52,215.55,214.94,215.07,4587.0,210.8742,210.9035,210.3067,210.4339,4587.0
2024-04-23 09:55:00,215.14,215.22,214.78,214.82,5704.0,210.5024,210.5807,210.1501,210.1893,5704.0
2024-04-23 10:00:00,214.89,215.04,213.98,214.0,4422.0,210.2578,210.4045,209.3674,209.3869,4422.0
2024-04-23 10:05:00,214.13,214.15,213.85,213.89,8609.0,209.5141,209.5337,209.2402,209.2793,8609.0
2024-04-23 10:10:00,213.9,214.25,213.9,214.2,7039.0,209.2891,209.6316,209.2891,209.5826,7039.0
2024-04-23 10:15:00,214.21,214.39,214.12,214.36,6817.0,209.5924,209.7685,209.5044,209.7392,6817.0
2024-04-23 10:20:00,214.47,214.55,214.06,214.06,8966.0,209.8468,209.9251,209.4457,209.4457,8966.0
2024-04-23 10:25:00,214.07,214.24,213.94,214.11,4897.0,209.4554,209.6218,209.3282,209.4946,4897.0
2024-04-23 10:30:00,213.98,214.29,213.96,214.16,10866.0,209.3674,209.6707,209.3478,209.5435,10866.0
2024-04-23 10:35:00,214.08,214.27,213.56,213.67,10955.0,209.4652,209.6511,208.9564,209.0641,10955.0
2024-04-23 10:40:00,213.66,213.85,213.65,213.77,3160.0,209.0543,209.2402,209.0445,209.1619,3160.0
2024-04-23 10:45:00,213.67,213.84,213.64,213.84,3851.0,209.0641,209.2304,209.0347,209.2304,3851.0
2024-04-23 10:50:00,213.84,213.86,213.73,213.74,6140.0,209.2304,209.25,209.1228,209.1326,6140.0
2024-04-23 10:55:00,213.7,213.96,213.68,213.94,3296.0,209.0934,209.3478,209.0738,209.3282,3296.0
2024-04-23 11:00:00,213.84,213.89,213.61,213.8,4028.0,209.2304,209.2793,209.0054,209.1913,4028.0
2024-04-23 11:05:00,213.78,214.07,213.77,213.84,3744.0,209.1717,209.4554,209.1619,209.2304,3744.0
2024-04-23 11:10:00,213.92,214.2,213.91,214.19,2597.0,209.3087,209.5826,209.2989,209.5729,2597.0
2024-04-23 11:15:00,214.2,214.26,214.15,214.16,4756.0,209.5826,209.6413,209.5337,209.5435,4756.0
2024-04-23 11:20:00,214.12,214.24,214.09,214.18,2478.0,209.5044,209.6218,209.475,209.5631,2478.0
2024-04-23 11:25:00,214.18,214.3,214.1,214.18,5056.0,209.5631,209.6805,209.4848,209.5631,5056.0
2024-04-23 11:30:00,214.1,214.39,214.1,214.39,3705.0,209.4848,209.7685,209.4848,209.7685,3705.0
2024-04-23 11:35:00,214.34,214.41,214.31,214.41,1977.0,209.7196,209.7881,209.6903,209.7881,1977.0
2024-04-23 11:40:00,214.34,214.41,214.21,214.37,3514.0,209.7196,209.7881,209.5924,209.749,3514.0
2024-04-23 11:45:00,214.42,214.42,214.15,214.21,4506.0,209.7979,209.7979,209.5337,209.5924,4506.0
2024-04-23 11:50:00,214.22,214.28,214.1,214.12,3633.0,209.6022,209.6609,209.4848,209.5044,3633.0
2024-04-23 11:55:00,214.12,214.13,213.96,214.05,8939.0,209.5044,209.5141,209.3478,209.4359,8939.0
2024-04-23 12:00:00,214.0,214.06,213.93,214.05,6477.0,209.3869,209.4457,209.3185,209.4359,6477.0
2024-04-23 12:05:00,214.09,214.19,214.02,214.15,2659.0,209.475,209.5729,209.4065,209.5337,2659.0
2024-04-23 12:10:00,214.14,214.39,214.13,214.31,2147.0,209.5239,209.7685,209.5141,209.6903,2147.0
2024-04-23 12:15:00,214.33,214.34,214.25,214.33,2614.0,209.7098,209.7196,209.6316,209.7098,2614.0
2024-04-23 12:20:00,214.33,214.34,214.26,214.27,2106.0,209.7098,209.7196,209.6413,209.6511,2106.0
2024-04-23 12:25:00,214.23,214.29,214.16,214.29,1745.0,209.612,209.6707,209.5435,209.6707,1745.0
2024-04-23 12:30:00,214.23,214.24,214.01,214.05,2325.0,209.612,209.6218,209.3967,209.4359,2325.0
2024-04-23 12:35:00,214.01,214.09,213.96,214.09,1608.0,209.3967,209.475,209.3478,209.475,1608.0
2024-04-23 12:40:00,214.05,214.09,213.88,213.88,1943.0,209.4359,209.475,209.2695,209.2695,1943.0
2024-04-23 12:45:00,213.89,213.89,213.82,213.89,500.0,209.2793,209.2793,209.2108,209.2793,500.0
2024-04-23 12:50:00,213.88,213.94,213.84,213.84,4648.0,209.2695,209.3282,209.2304,209.2304,4648.0
2024-04-23 12:55:00,213.8,214.02,213.74,214.0,9260.0,209.1913,209.4065,209.1326,209.3869,9260.0
2024-04-23 13:00:00,214.03,214.24,213.99,214.2,4862.0,209.4163,209.6218,209.3772,209.5826,4862.0
2024-04-23 13:05:00,214.3,214.38,214.2,214.2,4039.0,209.6805,209.7588,209.5826,209.5826,4039.0
2024-04-23 13:10:00,214.21,214.28,214.17,214.19,2703.0,209.5924,209.6609,209.5533,209.5729,2703.0
2024-04-23 13:15:00,214.16,214.27,214.14,214.25,2183.0,209.5435,209.6511,209.5239,209.6316,2183.0
2024-04-23 13:20:00,214.19,214.35,214.19,214.34,4104.0,209.5729,209.7294,209.5729,209.7196,4104.0
2024-04-23 13:25:00,214.26,214.37,214.25,214.35,3708.0,209.6413,209.749,209.6316,209.7294,3708.0
2024-04-23 13:30:00,214.34,214.52,214.34,214.52,4858.0,209.7196,209.8957,209.7196,209.8957,4858.0
2024-04-23 13:35:00,214.5,214.5,214.24,214.31,2723.0,209.8762,209.8762,209.6218,209.6903,2723.0
2024-04-23 13:40:00,214.31,214.4,214.09,214.21,3322.0,209.6903,209.7783,209.475,209.5924,3322.0
2024-04-23 13:45:00,214.16,214.48,214.15,214.42,3756.0,209.5435,209.8566,209.5337,209.7979,3756.0
2024-04-23 13:50:00,214.45,214.45,214.26,214.26,2011.0,209.8272,209.8272,209.6413,209.6413,2011.0
2024-04-23 13:55:00,214.29,214.33,214.27,214.31,2283.0,209.6707,209.7098,209.6511,209.6903,2283.0
2024-04-23 14:00:00,214.27,214.29,214.06,214.06,3874.0,209.6511,209.6707,209.4457,209.4457,3874.0
2024-04-23 14:05:00,214.03,214.07,213.8,214.03,7991.0,209.4163,209.4554,209.1913,209.4163,7991.0
2024-04-23 14:10:00,214.01,214.04,213.77,213.83,3231.0,209.3967,209.4261,209.1619,209.2206,3231.0
2024-04-23 14:15:00,213.8,213.91,213.73,213.84,6272.0,209.1913,209.2989,209.1228,209.2304,6272.0
2024-04-23 14:20:00,213.91,214.09,213.91,214.0,5460.0,209.2989,209.475,209.2989,209.3869,5460.0
2024-04-23 14:25:00,214.03,214.04,213.69,213.82,6013.0,209.4163,209.4261,209.0836,209.2108,6013.0
2024-04-23 14:30:00,213.81,213.81,213.62,213.69,5067.0,209.201,209.201,209.0151,209.0836,5067.0
2024-04-23 14:35:00,213.69,213.72,213.51,213.51,3636.0,209.0836,209.113,208.9075,208.9075,3636.0
2024-04-23 14:40:00,213.55,213.68,213.55,213.68,2924.0,208.9467,209.0738,208.9467,209.0738,2924.0
2024-04-23 14:45:00,213.65,213.67,213.51,213.58,2866.0,209.0445,209.0641,208.9075,208.976,2866.0
2024-04-23 14:50:00,213.62,213.64,213.34,213.34,5230.0,209.0151,209.0347,208.7412,208.7412,5230.0
2024-04-23 14:55:00,213.43,213.5,213.35,213.5,5003.0,208.8292,208.8977,208.751,208.8977,5003.0
2024-04-23 15:00:00,213.44,213.45,213.28,213.38,5000.0,208.839,208.8488,208.6825,208.7803,5000.0
2024-04-23 15:05:00,213.38,213.45,213.37,213.42,4451.0,208.7803,208.8488,208.7705,208.8195,4451.0
2024-04-23 15:10:00,213.38,213.62,213.38,213.55,4713.0,208.7803,209.0151,208.7803,208.9467,4713.0
2024-04-23 15:15:00,213.52,213.53,213.25,213.4,5918.0,208.9173,208.9271,208.6531,208.7999,5918.0
2024-04-23 15:20:00,213.32,213.35,213.12,213.12,9285.0,208.7216,208.751,208.5259,208.5259,9285.0
2024-04-23 15:25:00,213.14,213.3,213.13,213.3,5732.0,208.5455,208.702,208.5357,208.702,5732.0
2024-04-23 15:30:00,213.3,213.51,213.27,213.51,11473.0,208.702,208.9075,208.6727,208.9075,11473.0
2024-04-23 15:35:00,213.56,213.76,213.53,213.53,5412.0,208.9564,209.1521,208.9271,208.9271,5412.0
2024-04-23 15:40:00,213.49,213.71,213.49,213.64,10542.0,208.8879,209.1032,208.8879,209.0347,10542.0
2024-04-23 15:45:00,213.64,213.83,213.57,213.83,15038.0,209.0347,209.2206,208.9662,209.2206,15038.0
2024-04-23 15:50:00,213.84,214.03,213.73,214.02,24573.0,209.2304,209.4163,209.1228,209.4065,24573.0
2024-04-23 15:55:00,214.02,214.38,214.01,214.36,69295.0,209.4065,209.7588,209.3967,209.7392,69295.0
2024-04-24 09:30:00,212.56,214.56,212.56,214.22,28733.0,207.978,209.9349,207.978,209.6022,28733.0
2024-04-24 09:35:00,214.19,214.19,213.6,213.71,1959.0,209.5729,209.5729,208.9956,209.1032,1959.0
2024-04-24 09:40:00,213.82,214.03,213.73,213.76,3657.0,209.2108,209.4163,209.1228,209.1521,3657.0
2024-04-24 09:45:00,213.67,213.98,213.28,213.38,6862.0,209.0641,209.3674,208.6825,208.7803,6862.0
2024-04-24 09:50:00,213.37,213.73,213.36,213.64,8479.0,208.7705,209.1228,208.7607,209.0347,8479.0
2024-04-24 09:55:00,213.68,213.87,213.58,213.72,11425.0,209.0738,209.2598,208.976,209.113,11425.0
2024-04-24 10:00:00,213.76,214.32,213.52,213.83,8792.0,209.1521,209.7001,208.9173,209.2206,8792.0
2024-04-24 10:05:00,213.81,213.98,213.6,213.89,4329.0,209.201,209.3674,208.9956,209.2793,4329.0
2024-04-24 10:10:00,213.79,213.8,213.43,213.75,7056.0,209.1815,209.1913,208.8292,209.1423,7056.0
2024-04-24 10:15:00,213.74,213.76,213.1,213.18,9510.0,209.1326,209.1521,208.5064,208.5846,9510.0
2024-04-24 10:20:00,213.19,213.19,212.69,212.69,6510.0,208.5944,208.5944,208.1052,208.1052,6510.0
2024-04-24 10:25:00,212.7,212.79,212.53,212.58,7796.0,208.115,208.203,207.9486,207.9976,7796.0
2024-04-24 10:30:00,212.59,212.94,212.59,212.68,10951.0,208.0073,208.3498,208.0073,208.0954,10951.0
2024-04-24 10:35:00,212.7,212.98,212.57,212.98,5360.0,208.115,208.3889,207.9878,208.3889,5360.0
2024-04-24 10:40:00,212.94,213.03,212.72,212.73,5704.0,208.3498,208.4379,208.1345,208.1443,5704.0
2024-04-24 10:45:00,212.77,212.92,212.71,212.92,5240.0,208.1835,208.3302,208.1248,208.3302,5240.0
2024-04-24 10:50:00,212.96,213.02,212.58,212.58,7334.0,208.3694,208.4281,207.9976,207.9976,7334.0
2024-04-24 10:55:00,212.59,212.81,212.5,212.5,5690.0,208.0073,208.2226,207.9193,207.9193,5690.0
2024-04-24 11:00:00,212.53,213.21,212.52,213.21,3323.0,207.9486,208.614,207.9389,208.614,3323.0
2024-04-24 11:05:00,213.4,213.57,213.25,213.57,4136.0,208.7999,208.9662,208.6531,208.9662,4136.0
2024-04-24 11:10:00,213.47,213.67,213.47,213.65,4661.0,208.8684,209.0641,208.8684,209.0445,4661.0
2024-04-24 11:15:00,213.59,213.62,213.4,213.47,7053.0,208.9858,209.0151,208.7999,208.8684,7053.0
2024-04-24 11:20:00,213.47,213.52,213.21,213.3,5309.0,208.8684,208.9173,208.614,208.702,5309.0
2024-04-24 11:25:00,213.24,213.45,213.24,213.42,7188.0,208.6433,208.8488,208.6433,208.8195,7188.0
2024-04-24 11:30:00,213.4,213.62,213.34,213.59,6326.0,208.7999,209.0151,208.7412,208.9858,6326.0
2024-04-24 11:35:00,213.63,213.63,213.52,213.56,3466.0,209.0249,209.0249,208.9173,208.9564,3466.0
2024-04-24 11:40:00,213.56,213.68,213.42,213.42,5799.0,208.9564,209.0738,208.8195,208.8195,5799.0
2024-04-24 11:45:00,213.37,213.43,213.18,213.26,3741.0,208.7705,208.8292,208.5846,208.6629,3741.0
2024-04-24 11:50:00,213.22,213.44,213.2,213.43,3356.0,208.6238,208.839,208.6042,208.8292,3356.0
2024-04-24 11:55:00,213.46,213.46,213.27,213.44,4600.0,208.8586,208.8586,208.6727,208.839,4600.0
2024-04-24 12:00:00,213.45,213.64,213.39,213.63,4468.0,208.8488,209.0347,208.7901,209.0249,4468.0
2024-04-24 12:05:00,213.61,213.61,213.47,213.54,4708.0,209.0054,209.0054,208.8684,208.9369,4708.0
2024-04-24 12:10:00,213.59,213.8,213.56,213.79,5362.0,208.9858,209.1913,208.9564,209.1815,5362.0
2024-04-24 12:15:00,213.87,214.26,213.87,214.26,10842.0,209.2598,209.6413,209.2598,209.6413,10842.0
2024-04-24 12:20:00,214.2,214.26,214.01,214.01,5222.0,209.5826,209.6413,209.3967,209.3967,5222.0
2024-04-24 12:25:00,214.03,214.24,214.03,214.2,3683.0,209.4163,209.6218,209.4163,209.5826,3683.0
2024-04-24 12:30:00,214.19,214.32,214.13,214.3,3360.0,209.5729,209.7001,209.5141,209.6805,3360.0
2024-04-24 12:35:00,214.24,214.28,214.09,214.11,2569.0,209.6218,209.6609,209.475,209.4946,2569.0
2024-04-24 12:40:00,214.08,214.12,213.83,213.87,4847.0,209.4652,209.5044,209.2206,209.2598,4847.0
2024-04-24 12:45:00,213.92,213.92,213.68,213.84,4264.0,209.3087,209.3087,209.0738,209.2304,4264.0
2024-04-24 12:50:00,213.74,213.83,213.66,213.81,6442.0,209.1326,209.2206,209.0543,209.201,6442.0
2024-04-24 12:55:00,213.84,214.18,213.81,214.15,3279.0,209.2304,209.5631,209.201,209.5337,3279.0
2024-04-24 13:00:00,214.12,214.15,213.99,214.15,1715.0,209.5044,209.5337,209.3772,209.5337,1715.0
2024-04-24 13:05:00,214.18,214.24,214.16,214.16,2864.0,209.5631,209.6218,209.5435,209.5435,2864.0
2024-04-24 13:10:00,214.24,214.31,214.19,214.2,2353.0,209.6218,209.6903,209.5729,209.5826,2353.0
2024-04-24 13:15:00,214.19,214.19,214.04,214.04,5321.0,209.5729,209.5729,209.4261,209.4261,5321.0
2024-04-24 13:20:00,214.0,214.01,213.84,213.84,3137.0,209.3869,209.3967,209.2304,209.2304,3137.0
2024-04-24 13:25:00,213.84,213.96,213.84,213.95,5306.0,209.2304,209.3478,209.2304,209.338,5306.0
2024-04-24 13:30:00,213.95,214.06,213.91,214.03,5263.0,209.338,209.4457,209.2989,209.4163,5263.0
2024-04-24 13:35:00,214.03,214.06,213.94,214.01,2744.0,209.4163,209.4457,209.3282,209.3967,2744.0
2024-04-24 13:40:00,214.07,214.21,214.07,214.18,1887.0,209.4554,209.5924,209.4554,209.5631,1887.0
2024-04-24 13:45:00,214.18,214.22,214.0,214.02,5165.0,209.5631,209.6022,209.3869,209.4065,5165.0
2024-04-24 13:50:00,214.01,214.18,213.95,214.17,3637.0,209.3967,209.5631,209.338,209.5533,3637.0
2024-04-24 13:55:00,214.22,214.54,214.2,214.54,6518.0,209.6022,209.9153,209.5826,209.9153,6518.0
2024-04-24 14:00:00,214.52,214.59,214.38,214.5,4741.0,209.8957,209.9642,209.7588,209.8762,4741.0
2024-04-24 14:05:00,214.36,214.36,214.08,214.14,1965.0,209.7392,209.7392,209.4652,209.5239,1965.0
2024-04-24 14:10:00,214.11,214.2,213.95,213.95,3527.0,209.4946,209.5826,209.338,209.338,3527.0
2024-04-24 14:15:00,213.93,214.08,213.93,213.93,2713.0,209.3185,209.4652,209.3185,209.3185,2713.0
2024-04-24 14:20:00,213.94,214.14,213.94,214.14,3978.0,209.3282,209.5239,209.3282,209.5239,3978.0
2024-04-24 14:25:00,214.1,214.11,213.87,213.88,2910.0,209.4848,209.4946,209.2598,209.2695,2910.0
2024-04-24 14:30:00,213.86,213.89,213.7,213.7,3949.0,209.25,209.2793,209.0934,209.0934,3949.0
2024-04-24 14:35:00,213.75,214.02,213.69,213.93,5693.0,209.1423,209.4065,209.0836,209.3185,5693.0
2024-04-24 14:40:00,213.94,214.12,213.88,214.09,7048.0,209.3282,209.5044,209.2695,209.475,7048.0
2024-04-24 14:45:00,214.09,214.12,213.92,214.09,7829.0,209.475,209.5044,209.3087,209.475,7829.0
2024-04-24 14:50:00,214.12,214.12,213.92,214.07,7828.0,209.5044,209.5044,209.3087,209.4554,7828.0
2024-04-24 14:55:00,214.06,214.07,213.74,213.74,5706.0,209.4457,209.4554,209.1326,209.1326,5706.0
2024-04-24 15:00:00,213.69,213.72,213.56,213.56,5925.0,209.0836,209.113,208.9564,208.9564,5925.0
2024-04-24 15:05:00,213.54,213.77,213.5,213.77,4100.0,208.9369,209.1619,208.8977,209.1619,4100.0
2024-04-24 15:10:00,213.73,213.94,213.7,213.91,5358.0,209.1228,209.3282,209.0934,209.2989,5358.0
2024-04-24 15:15:00,213.88,213.88,213.7,213.74,3827.0,209.2695,209.2695,209.0934,209.1326,3827.0
2024-04-24 15:20:00,213.72,213.89,213.69,213.86,3454.0,209.113,209.2793,209.0836,209.25,3454.0
2024-04-24 15:25:00,213.85,213.88,213.63,213.68,3972.0,209.2402,209.2695,209.0249,209.0738,3972.0
2024-04-24 15:30:00,213.61,213.69,213.55,213.67,6519.0,209.0054,209.0836,208.9467,209.0641,6519.0
2024-04-24 15:35:00,213.63,213.76,213.6,213.7,6499.0,209.0249,209.1521,208.9956,209.0934,6499.0
2024-04-24 15:40:00,213.68,213.87,213.64,213.77,6280.0,209.0738,209.2598,209.0347,209.1619,6280.0
2024-04-24 15:45:00,213.78,213.78,213.59,213.68,9475.0,209.1717,209.1717,208.9858,209.0738,9475.0
2024-04-24 15:50:00,213.66,213.92,213.49,213.89,33822.0,209.0543,209.3087,208.8879,209.2793,33822.0
2024-04-24 15:55:00,213.89,213.93,213.39,213.44,74320.0,209.2793,209.3185,208.7901,208.839,74320.0
2024-04-25 09:30:00,212.5,213.08,211.69,212.66,30872.0,207.9193,208.4868,207.1267,208.0758,30872.0
2024-04-25 09:35:00,212.71,212.77,212.15,212.15,3335.0,208.1248,208.1835,207.5768,207.5768,3335.0
2024-04-25 09:40:00,212.17,212.19,211.87,212.19,7000.0,207.5964,207.616,207.3029,207.616,7000.0
2024-04-25 09:45:00,212.0,212.38,211.81,211.81,7679.0,207.4301,207.8019,207.2442,207.2442,7679.0
2024-04-25 09:50:00,211.87,211.88,211.47,211.55,2809.0,207.3029,207.3126,206.9115,206.9898,2809.0
2024-04-25 09:55:00,211.46,211.83,211.45,211.62,7036.0,206.9017,207.2637,206.8919,207.0583,7036.0
2024-04-25 10:00:00,211.68,211.74,211.24,211.31,4278.0,207.117,207.1757,206.6864,206.7549,4278.0
2024-04-25 10:05:00,211.38,211.72,211.36,211.71,5171.0,206.8234,207.1561,206.8039,207.1463,5171.0
2024-04-25 10:10:00,211.71,211.79,211.56,211.64,8825.0,207.1463,207.2246,206.9995,207.0778,8825.0
2024-04-25 10:15:00,211.56,211.64,211.27,211.44,3661.0,206.9995,207.0778,206.7158,206.8821,3661.0
2024-04-25 10:20:00,211.52,211.58,211.45,211.48,2526.0,206.9604,207.0191,206.8919,206.9213,2526.0
2024-04-25 10:25:00,211.4,211.43,211.26,211.43,4073.0,206.843,206.8723,206.706,206.8723,4073.0
2024-04-25 10:30:00,211.43,211.53,211.42,211.47,2528.0,206.8723,206.9702,206.8626,206.9115,2528.0
2024-04-25 10:35:00,211.48,211.58,211.38,211.42,3357.0,206.9213,207.0191,206.8234,206.8626,3357.0
2024-04-25 10:40:00,211.42,211.42,211.2,211.25,3496.0,206.8626,206.8626,206.6473,206.6962,3496.0
2024-04-25 10:45:00,211.2,211.2,210.92,210.98,3539.0,206.6473,206.6473,206.3733,206.4321,3539.0
2024-04-25 10:50:00,211.08,211.26,211.04,211.09,6132.0,206.5299,206.706,206.4908,206.5397,6132.0
2024-04-25 10:55:00,211.07,211.23,210.98,211.15,8373.0,206.5201,206.6767,206.4321,206.5984,8373.0
2024-04-25 11:00:00,211.31,211.45,211.26,211.28,3133.0,206.7549,206.8919,206.706,206.7256,3133.0
2024-04-25 11:05:00,211.26,211.59,211.26,211.56,4394.0,206.706,207.0289,206.706,206.9995,4394.0
2024-04-25 11:10:00,211.57,211.8,211.49,211.56,7731.0,207.0093,207.2344,206.9311,206.9995,7731.0
2024-04-25 11:15:00,211.64,211.68,211.47,211.68,3755.0,207.0778,207.117,206.9115,207.117,3755.0
2024-04-25 11:20:00,211.64,211.8,211.63,211.72,3127.0,207.0778,207.2344,207.068,207.1561,3127.0
2024-04-25 11:25:00,211.66,211.8,211.59,211.63,4254.0,207.0974,207.2344,207.0289,207.068,4254.0
2024-04-25 11:30:00,211.63,211.8,211.58,211.71,3497.0,207.068,207.2344,207.0191,207.1463,3497.0
2024-04-25 11:35:00,211.72,211.72,211.54,211.54,2612.0,207.1561,207.1561,206.98,206.98,2612.0
2024-04-25 11:40:00,211.56,211.67,211.56,211.62,3128.0,206.9995,207.1072,206.9995,207.0583,3128.0
2024-04-25 11:45:00,211.62,211.72,211.55,211.68,3938.0,207.0583,207.1561,206.9898,207.117,3938.0
2024-04-25 11:50:00,211.65,212.0,211.64,212.0,5189.0,207.0876,207.4301,207.0778,207.4301,5189.0
2024-04-25 11:55:00,211.91,212.0,211.72,212.0,5611.0,207.342,207.4301,207.1561,207.4301,5611.0
2024-04-25 12:00:00,211.96,211.96,211.73,211.91,4099.0,207.3909,207.3909,207.1659,207.342,4099.0
2024-04-25 12:05:00,211.91,211.92,211.77,211.92,4763.0,207.342,207.3518,207.205,207.3518,4763.0
2024-04-25 12:10:00,211.9,212.06,211.81,212.03,3611.0,207.3322,207.4888,207.2442,207.4594,3611.0
2024-04-25 12:15:00,212.12,212.39,212.09,212.38,2110.0,207.5475,207.8117,207.5181,207.8019,2110.0
2024-04-25 12:20:00,212.37,212.69,212.36,212.58,4254.0,207.7921,208.1052,207.7823,207.9976,4254.0
2024-04-25 12:25:00,212.56,212.75,212.51,212.61,17166.0,207.978,208.1639,207.9291,208.0269,17166.0
2024-04-25 12:30:00,212.56,212.6,212.49,212.54,6383.0,207.978,208.0171,207.9095,207.9584,6383.0
2024-04-25 12:35:00,212.53,212.58,212.49,212.53,3150.0,207.9486,207.9976,207.9095,207.9486,3150.0
2024-04-25 12:40:00,212.53,212.53,212.44,212.52,1948.0,207.9486,207.9486,207.8606,207.9389,1948.0
2024-04-25 12:45:00,212.56,212.6,212.42,212.42,5395.0,207.978,208.0171,207.841,207.841,5395.0
2024-04-25 12:50:00,212.41,212.52,212.4,212.41,4408.0,207.8312,207.9389,207.8214,207.8312,4408.0
2024-04-25 12:55:00,212.44,212.58,212.4,212.4,3898.0,207.8606,207.9976,207.8214,207.8214,3898.0
2024-04-25 13:00:00,212.51,212.54,212.44,212.53,3542.0,207.9291,207.9584,207.8606,207.9486,3542.0
2024-04-25 13:05:00,212.48,212.52,212.28,212.3,2942.0,207.8997,207.9389,207.704,207.7236,2942.0
2024-04-25 13:10:00,212.33,212.38,212.28,212.36,4790.0,207.7529,207.8019,207.704,207.7823,4790.0
2024-04-25 13:15:00,212.31,212.31,212.21,212.28,4341.0,207.7334,207.7334,207.6355,207.704,4341.0
2024-04-25 13:20:00,212.32,212.32,212.13,212.13,3462.0,207.7432,207.7432,207.5573,207.5573,3462.0
2024-04-25 13:25:00,212.13,212.32,212.13,212.32,2807.0,207.5573,207.7432,207.5573,207.7432,2807.0
2024-04-25 13:30:00,212.34,212.54,212.34,212.44,3010.0,207.7627,207.9584,207.7627,207.8606,3010.0
2024-04-25 13:35:00,212.53,212.9,212.47,212.87,6814.0,207.9486,208.3107,207.8899,208.2813,6814.0
2024-04-25 13:40:00,212.9,213.0,212.76,212.89,3410.0,208.3107,208.4085,208.1737,208.3009,3410.0
2024-04-25 13:45:00,213.0,213.04,212.94,213.02,2835.0,208.4085,208.4476,208.3498,208.4281,2835.0
2024-04-25 13:50:00,212.9,213.01,212.84,212.85,4236.0,208.3107,208.4183,208.252,208.2617,4236.0
2024-04-25 13:55:00,212.91,212.94,212.84,212.86,2864.0,208.3204,208.3498,208.252,208.2715,2864.0
2024-04-25 14:00:00,212.83,213.03,212.8,213.02,8470.0,208.2422,208.4379,208.2128,208.4281,8470.0
2024-04-25 14:05:00,213.04,213.06,212.95,213.03,5092.0,208.4476,208.4672,208.3596,208.4379,5092.0
2024-04-25 14:10:00,213.11,213.13,213.05,213.1,2331.0,208.5161,208.5357,208.4574,208.5064,2331.0
2024-04-25 14:15:00,213.09,213.14,213.04,213.04,2888.0,208.4966,208.5455,208.4476,208.4476,2888.0
2024-04-25 14:20:00,213.04,213.17,213.04,213.07,4656.0,208.4476,208.5748,208.4476,208.477,4656.0
2024-04-25 14:25:00,213.11,213.11,212.67,212.67,3852.0,208.5161,208.5161,208.0856,208.0856,3852.0
2024-04-25 14:30:00,212.71,213.1,212.69,212.9,10359.0,208.1248,208.5064,208.1052,208.3107,10359.0
2024-04-25 14:35:00,212.96,213.12,212.76,213.12,8183.0,208.3694,208.5259,208.1737,208.5259,8183.0
2024-04-25 14:40:00,213.16,213.16,212.88,212.89,8487.0,208.5651,208.5651,208.2911,208.3009,8487.0
2024-04-25 14:45:00,212.86,212.96,212.77,212.81,7504.0,208.2715,208.3694,208.1835,208.2226,7504.0
2024-04-25 14:50:00,212.78,212.78,212.66,212.7,3794.0,208.1932,208.1932,208.0758,208.115,3794.0
2024-04-25 14:55:00,212.74,213.02,212.74,213.02,2231.0,208.1541,208.4281,208.1541,208.4281,2231.0
2024-04-25 15:00:00,213.02,213.26,213.01,213.2,5504.0,208.4281,208.6629,208.4183,208.6042,5504.0
2024-04-25 15:05:00,213.12,213.24,213.07,213.21,4031.0,208.5259,208.6433,208.477,208.614,4031.0
2024-04-25 15:10:00,213.25,213.38,213.25,213.38,4414.0,208.6531,208.7803,208.6531,208.7803,4414.0
2024-04-25 15:15:00,213.37,213.6,213.33,213.59,8690.0,208.7705,208.9956,208.7314,208.9858,8690.0
2024-04-25 15:20:00,213.56,213.63,213.36,213.51,12533.0,208.9564,209.0249,208.7607,208.9075,12533.0
2024-04-25 15:25:00,213.49,213.67,213.39,213.66,5208.0,208.8879,209.0641,208.7901,209.0543,5208.0
2024-04-25 15:30:00,213.68,213.68,213.5,213.55,7948.0,209.0738,209.0738,208.8977,208.9467,7948.0
2024-04-25 15:35:00,213.51,213.7,213.42,213.7,11442.0,208.9075,209.0934,208.8195,209.0934,11442.0
2024-04-25 15:40:00,213.7,213.85,213.49,213.69,23700.0,209.0934,209.2402,208.8879,209.0836,23700.0
2024-04-25 15:45:00,213.66,213.8,213.55,213.6,27341.0,209.0543,209.1913,208.9467,208.9956,27341.0
2024-04-25 15:50:00,213.63,213.91,213.62,213.91,27338.0,209.0249,209.2989,209.0151,209.2989,27338.0
2024-04-25 15:55:00,213.92,214.13,213.78,213.86,137987.0,209.3087,209.5141,209.1717,209.25,137987.0
2024-04-26 09:30:00,212.5,212.87,211.67,212.39,14530.0,207.9193,208.2813,207.1072,207.8117,14530.0
2024-04-26 09:35:00,212.3,212.4,211.59,212.17,6114.0,207.7236,207.8214,207.0289,207.5964,6114.0
2024-04-26 09:40:00,211.89,212.22,211.74,212.22,5869.0,207.3224,207.6453,207.1757,207.6453,5869.0
2024-04-26 09:45:00,212.23,212.63,212.06,212.14,5326.0,207.6551,208.0465,207.4888,207.567,5326.0
2024-04-26 09:50:00,212.32,213.01,212.23,213.01,5255.0,207.7432,208.4183,207.6551,208.4183,5255.0
2024-04-26 09:55:00,213.02,213.02,212.61,212.61,4297.0,208.4281,208.4281,208.0269,208.0269,4297.0
2024-04-26 10:00:00,212.6,213.25,212.5,213.13,7999.0,208.0171,208.6531,207.9193,208.5357,7999.0
2024-04-26 10:05:00,213.13,213.18,212.84,213.14,5177.0,208.5357,208.5846,208.252,208.5455,5177.0
2024-04-26 10:10:00,213.07,213.17,212.84,212.94,3713.0,208.477,208.5748,208.252,208.3498,3713.0
2024-04-26 10:15:00,212.85,212.85,212.18,212.18,6509.0,208.2617,208.2617,207.6062,207.6062,6509.0
2024-04-26 10:20:00,212.18,212.45,212.09,212.36,18389.0,207.6062,207.8704,207.5181,207.7823,18389.0
2024-04-26 10:25:00,212.42,212.52,212.16,212.43,6077.0,207.841,207.9389,207.5866,207.8508,6077.0
2024-04-26 10:30:00,212.42,212.72,212.41,212.56,4832.0,207.841,208.1345,207.8312,207.978,4832.0
2024-04-26 10:35:00,212.63,212.68,212.37,212.54,4244.0,208.0465,208.0954,207.7921,207.9584,4244.0
2024-04-26 10:40:00,212.48,212.54,212.12,212.12,5660.0,207.8997,207.9584,207.5475,207.5475,5660.0
2024-04-26 10:45:00,212.23,212.44,212.16,212.22,4783.0,207.6551,207.8606,207.5866,207.6453,4783.0
2024-04-26 10:50:00,212.16,212.38,212.13,212.3,6167.0,207.5866,207.8019,207.5573,207.7236,6167.0
2024-04-26 10:55:00,212.32,212.43,212.16,212.22,5369.0,207.7432,207.8508,207.5866,207.6453,5369.0
2024-04-26 11:00:00,212.16,212.44,212.14,212.27,3508.0,207.5866,207.8606,207.567,207.6942,3508.0
2024-04-26 11:05:00,212.26,212.27,211.83,211.97,4770.0,207.6845,207.6942,207.2637,207.4007,4770.0
2024-04-26 11:10:00,212.03,212.03,211.66,211.73,4418.0,207.4594,207.4594,207.0974,207.1659,4418.0
2024-04-26 11:15:00,211.77,211.84,211.64,211.7,6748.0,207.205,207.2735,207.0778,207.1365,6748.0
2024-04-26 11:20:00,211.72,211.79,211.53,211.7,3075.0,207.1561,207.2246,206.9702,207.1365,3075.0
2024-04-26 11:25:00,211.71,211.86,211.66,211.66,3342.0,207.1463,207.2931,207.0974,207.0974,3342.0
2024-04-26 11:30:00,211.78,211.95,211.76,211.81,5026.0,207.2148,207.3811,207.1952,207.2442,5026.0
2024-04-26 11:35:00,211.83,212.22,211.82,212.16,3880.0,207.2637,207.6453,207.2539,207.5866,3880.0
2024-04-26 11:40:00,212.09,212.45,212.07,212.45,6151.0,207.5181,207.8704,207.4986,207.8704,6151.0
2024-04-26 11:45:00,212.46,212.54,212.29,212.54,3388.0,207.8801,207.9584,207.7138,207.9584,3388.0
2024-04-26 11:50:00,212.52,212.68,212.49,212.64,5522.0,207.9389,208.0954,207.9095,208.0563,5522.0
2024-04-26 11:55:00,212.52,212.52,212.33,212.4,3568.0,207.9389,207.9389,207.7529,207.8214,3568.0
2024-04-26 12:00:00,212.45,212.47,212.38,212.38,1858.0,207.8704,207.8899,207.8019,207.8019,1858.0
2024-04-26 12:05:00,212.3,212.47,212.28,212.45,6143.0,207.7236,207.8899,207.704,207.8704,6143.0
2024-04-26 12:10:00,212.5,212.62,212.46,212.58,5078.0,207.9193,208.0367,207.8801,207.9976,5078.0
2024-04-26 12:15:00,212.57,212.69,212.57,212.62,3326.0,207.9878,208.1052,207.9878,208.0367,3326.0
2024-04-26 12:20:00,212.64,212.79,212.62,212.76,6472.0,208.0563,208.203,208.0367,208.1737,6472.0
2024-04-26 12:25:00,212.75,212.78,212.57,212.61,3834.0,208.1639,208.1932,207.9878,208.0269,3834.0
2024-04-26 12:30:00,212.67,212.78,212.55,212.74,7098.0,208.0856,208.1932,207.9682,208.1541,7098.0
2024-04-26 12:35:00,212.77,213.1,212.77,212.99,5807.0,208.1835,208.5064,208.1835,208.3987,5807.0
2024-04-26 12:40:00,213.03,213.04,212.9,212.95,5475.0,208.4379,208.4476,208.3107,208.3596,5475.0
2024-04-26 12:45:00,212.95,213.0,212.83,212.97,4801.0,208.3596,208.4085,208.2422,208.3792,4801.0
2024-04-26 12:50:00,212.96,213.09,212.93,213.09,4458.0,208.3694,208.4966,208.34,208.4966,4458.0
2024-04-26 12:55:00,213.05,213.31,213.04,213.31,3752.0,208.4574,208.7118,208.4476,208.7118,3752.0
2024-04-26 13:00:00,213.37,213.47,213.25,213.36,8206.0,208.7705,208.8684,208.6531,208.7607,8206.0
2024-04-26 13:05:00,213.38,213.39,213.27,213.27,3173.0,208.7803,208.7901,208.6727,208.6727,3173.0
2024-04-26 13:10:00,213.3,213.42,213.3,213.39,3435.0,208.702,208.8195,208.702,208.7901,3435.0
2024-04-26 13:15:00,213.36,213.4,213.34,213.34,2048.0,208.7607,208.7999,208.7412,208.7412,2048.0
2024-04-26 13:20:00,213.38,213.54,213.37,213.46,6574.0,208.7803,208.9369,208.7705,208.8586,6574.0
2024-04-26 13:25:00,213.45,213.5,213.39,213.48,3305.0,208.8488,208.8977,208.7901,208.8782,3305.0
2024-04-26 13:30:00,213.48,213.72,213.43,213.66,9635.0,208.8782,209.113,208.8292,209.0543,9635.0
2024-04-26 13:35:00,213.69,213.81,213.67,213.69,4777.0,209.0836,209.201,209.0641,209.0836,4777.0
2024-04-26 13:40:00,213.69,213.71,213.6,213.65,2363.0,209.0836,209.1032,208.9956,209.0445,2363.0
2024-04-26 13:45:00,213.7,213.83,213.67,213.77,3970.0,209.0934,209.2206,209.0641,209.1619,3970.0
2024-04-26 13:50:00,213.82,213.9,213.78,213.9,6249.0,209.2108,209.2891,209.1717,209.2891,6249.0
2024-04-26 13:55:00,213.88,213.88,213.74,213.82,3893.0,209.2695,209.2695,209.1326,209.2108,3893.0
2024-04-26 14:00:00,213.8,213.87,213.77,213.84,5008.0,209.1913,209.2598,209.1619,209.2304,5008.0
2024-04-26 14:05:00,213.83,214.17,213.83,214.08,5115.0,209.2206,209.5533,209.2206,209.4652,5115.0
2024-04-26 14:10:00,214.11,214.26,214.06,214.22,7020.0,209.4946,209.6413,209.4457,209.6022,7020.0
2024-04-26 14:15:00,214.26,214.29,214.15,214.17,3582.0,209.6413,209.6707,209.5337,209.5533,3582.0
2024-04-26 14:20:00,214.18,214.24,214.13,214.18,4898.0,209.5631,209.6218,209.5141,209.5631,4898.0
2024-04-26 14:25:00,214.17,214.26,214.1,214.26,6903.0,209.5533,209.6413,209.4848,209.6413,6903.0
2024-04-26 14:30:00,214.27,214.28,214.18,214.18,6002.0,209.6511,209.6609,209.5631,209.5631,6002.0
2024-04-26 14:35:00,214.21,214.41,214.2,214.38,6964.0,209.5924,209.7881,209.5826,209.7588,6964.0
2024-04-26 14:40:00,214.39,214.51,214.34,214.44,16011.0,209.7685,209.886,209.7196,209.8175,16011.0
2024-04-26 14:45:00,214.39,214.44,214.27,214.27,3319.0,209.7685,209.8175,209.6511,209.6511,3319.0
2024-04-26 14:50:00,214.28,214.31,214.0,214.05,5313.0,209.6609,209.6903,209.3869,209.4359,5313.0
2024-04-26 14:55:00,214.03,214.2,213.98,214.14,6464.0,209.4163,209.5826,209.3674,209.5239,6464.0
2024-04-26 15:00:00,214.14,214.17,214.06,214.09,3828.0,209.5239,209.5533,209.4457,209.475,3828.0
2024-04-26 15:05:00,214.05,214.1,213.93,213.95,6809.0,209.4359,209.4848,209.3185,209.338,6809.0
2024-04-26 15:10:00,213.96,214.0,213.93,213.94,4321.0,209.3478,209.3869,209.3185,209.3282,4321.0
2024-04-26 15:15:00,213.91,214.01,213.87,214.01,6544.0,209.2989,209.3967,209.2598,209.3967,6544.0
2024-04-26 15:20:00,214.03,214.08,213.94,214.03,6055.0,209.4163,209.4652,209.3282,209.4163,6055.0
2024-04-26 15:25:00,214.03,214.12,213.95,214.0,7641.0,209.4163,209.5044,209.338,209.3869,7641.0
2024-04-26 15:30:00,213.99,213.99,213.53,213.71,8199.0,209.3772,209.3772,208.9271,209.1032,8199.0
2024-04-26 15:35:00,213.73,213.89,213.72,213.87,10585.0,209.1228,209.2793,209.113,209.2598,10585.0
2024-04-26 15:40:00,213.9,213.9,213.65,213.68,16224.0,209.2891,209.2891,209.0445,209.0738,16224.0
2024-04-26 15:45:00,213.67,213.83,213.45,213.56,10924.0,209.0641,209.2206,208.8488,208.9564,10924.0
2024-04-26 15:50:00,213.3,213.88,213.3,213.8,33635.0,208.702,209.2695,208.702,209.1913,33635.0
2024-04-26 15:55:00,213.8,213.8,213.4,213.46,133255.0,209.1913,209.1913,208.7999,208.8586,133255.0
2024-04-29 09:30:00,213.45,214.78,213.0,214.03,20901.0,208.8488,210.1501,208.4085,209.4163,20901.0
2024-04-29 09:35:00,213.79,213.95,213.35,213.46,6667.0,209.1815,209.338,208.751,208.8586,6667.0
2024-04-29 09:40:00,213.45,213.49,212.46,212.52,4278.0,208.8488,208.8879,207.8801,207.9389,4278.0
2024-04-29 09:45:00,212.58,212.58,212.02,212.27,6445.0,207.9976,207.9976,207.4496,207.6942,6445.0
2024-04-29 09:50:00,212.37,212.83,212.28,212.81,7705.0,207.7921,208.2422,207.704,208.2226,7705.0
2024-04-29 09:55:00,212.74,212.74,212.16,212.25,4052.0,208.1541,208.1541,207.5866,207.6747,4052.0
2024-04-29 10:00:00,212.32,212.97,212.19,212.77,5873.0,207.7432,208.3792,207.616,208.1835,5873.0
2024-04-29 10:05:00,212.74,213.0,212.63,212.71,7817.0,208.1541,208.4085,208.0465,208.1248,7817.0
2024-04-29 10:10:00,212.8,212.89,212.44,212.44,9507.0,208.2128,208.3009,207.8606,207.8606,9507.0
2024-04-29 10:15:00,212.57,213.07,212.57,212.89,4188.0,207.9878,208.477,207.9878,208.3009,4188.0
2024-04-29 10:20:00,213.01,213.04,212.85,212.86,6708.0,208.4183,208.4476,208.2617,208.2715,6708.0
2024-04-29 10:25:00,212.84,213.08,212.8,212.95,4483.0,208.252,208.4868,208.2128,208.3596,4483.0
2024-04-29 10:30:00,212.91,212.97,212.72,212.96,3888.0,208.3204,208.3792,208.1345,208.3694,3888.0
2024-04-29 10:35:00,212.91,213.01,212.73,212.9,5497.0,208.3204,208.4183,208.1443,208.3107,5497.0
2024-04-29 10:40:00,212.86,212.91,212.76,212.91,2541.0,208.2715,208.3204,208.1737,208.3204,2541.0
2024-04-29 10:45:00,212.81,212.98,212.79,212.85,4484.0,208.2226,208.3889,208.203,208.2617,4484.0
2024-04-29 10:50:00,212.84,212.98,212.77,212.98,4426.0,208.252,208.3889,208.1835,208.3889,4426.0
2024-04-29 10:55:00,212.99,213.1,212.87,213.09,3747.0,208.3987,208.5064,208.2813,208.4966,3747.0
2024-04-29 11:00:00,213.09,213.1,212.7,212.76,5950.0,208.4966,208.5064,208.115,208.1737,5950.0
2024-04-29 11:05:00,212.69,212.74,212.51,212.51,3408.0,208.1052,208.1541,207.9291,207.9291,3408.0
2024-04-29 11:10:00,212.51,212.76,212.51,212.62,6289.0,207.9291,208.1737,207.9291,208.0367,6289.0
2024-04-29 11:15:00,212.55,212.87,212.55,212.84,4568.0,207.9682,208.2813,207.9682,208.252,4568.0
2024-04-29 11:20:00,212.84,213.08,212.84,212.92,2794.0,208.252,208.4868,208.252,208.3302,2794.0
2024-04-29 11:25:00,212.85,212.98,212.69,212.69,5078.0,208.2617,208.3889,208.1052,208.1052,5078.0
2024-04-29 11:30:00,212.67,212.69,212.49,212.62,6825.0,208.0856,208.1052,207.9095,208.0367,6825.0
2024-04-29 11:35:00,212.54,212.71,212.43,212.56,2523.0,207.9584,208.1248,207.8508,207.978,2523.0
2024-04-29 11:40:00,212.59,212.64,212.44,212.6,4974.0,208.0073,208.0563,207.8606,208.0171,4974.0
2024-04-29 11:45:00,212.56,212.68,212.55,212.58,5107.0,207.978,208.0954,207.9682,207.9976,5107.0
2024-04-29 11:50:00,212.62,212.7,212.57,212.57,3539.0,208.0367,208.115,207.9878,207.9878,3539.0
2024-04-29 11:55:00,212.58,212.79,212.57,212.66,5492.0,207.9976,208.203,207.9878,208.0758,5492.0
2024-04-29 12:00:00,212.64,212.8,212.64,212.73,1507.0,208.0563,208.2128,208.0563,208.1443,1507.0
2024-04-29 12:05:00,212.73,212.74,212.55,212.55,2334.0,208.1443,208.1541,207.9682,207.9682,2334.0
2024-04-29 12:10:00,212.48,212.56,212.43,212.44,2033.0,207.8997,207.978,207.8508,207.8606,2033.0
2024-04-29 12:15:00,212.43,212.49,212.21,212.32,3310.0,207.8508,207.9095,207.6355,207.7432,3310.0
2024-04-29 12:20:00,212.2,212.39,212.2,212.37,4595.0,207.6258,207.8117,207.6258,207.7921,4595.0
2024-04-29 12:25:00,212.41,212.48,212.29,212.45,9094.0,207.8312,207.8997,207.7138,207.8704,9094.0
2024-04-29 12:30:00,212.43,212.77,212.43,212.66,5316.0,207.8508,208.1835,207.8508,208.0758,5316.0
2024-04-29 12:35:00,212.69,212.69,212.54,212.55,1587.0,208.1052,208.1052,207.9584,207.9682,1587.0
2024-04-29 12:40:00,212.57,212.61,212.43,212.55,7193.0,207.9878,208.0269,207.8508,207.9682,7193.0
2024-04-29 12:45:00,212.54,212.73,212.54,212.73,2101.0,207.9584,208.1443,207.9584,208.1443,2101.0
2024-04-29 12:50:00,212.66,212.7,212.52,212.53,1390.0,208.0758,208.115,207.9389,207.9486,1390.0
2024-04-29 12:55:00,212.56,212.58,212.52,212.58,892.0,207.978,207.9976,207.9389,207.9976,892.0
2024-04-29 13:00:00,212.57,212.63,212.49,212.5,3845.0,207.9878,208.0465,207.9095,207.9193,3845.0
2024-04-29 13:05:00,212.51,212.66,212.43,212.65,6799.0,207.9291,208.0758,207.8508,208.0661,6799.0
2024-04-29 13:10:00,212.59,212.59,212.48,212.48,1603.0,208.0073,208.0073,207.8997,207.8997,1603.0
2024-04-29 13:15:00,212.54,212.61,212.48,212.55,4519.0,207.9584,208.0269,207.8997,207.9682,4519.0
2024-04-29 13:20:00,212.61,212.8,212.61,212.69,2313.0,208.0269,208.2128,208.0269,208.1052,2313.0
2024-04-29 13:25:00,212.76,212.77,212.68,212.68,1311.0,208.1737,208.1835,208.0954,208.0954,1311.0
2024-04-29 13:30:00,212.68,212.8,212.65,212.76,1181.0,208.0954,208.2128,208.0661,208.1737,1181.0
2024-04-29 13:35:00,212.8,212.88,212.79,212.79,1549.0,208.2128,208.2911,208.203,208.203,1549.0
2024-04-29 13:40:00,212.84,212.86,212.7,212.83,5590.0,208.252,208.2715,208.115,208.2422,5590.0
2024-04-29 13:45:00,212.84,212.89,212.74,212.87,3534.0,208.252,208.3009,208.1541,208.2813,3534.0
2024-04-29 13:50:00,212.89,212.99,212.86,212.91,3083.0,208.3009,208.3987,208.2715,208.3204,3083.0
2024-04-29 13:55:00,212.83,213.08,212.83,213.03,3177.0,208.2422,208.4868,208.2422,208.4379,3177.0
2024-04-29 14:00:00,213.03,213.08,212.8,212.88,4531.0,208.4379,208.4868,208.2128,208.2911,4531.0
2024-04-29 14:05:00,212.87,212.87,212.8,212.87,1153.0,208.2813,208.2813,208.2128,208.2813,1153.0
2024-04-29 14:10:00,212.85,212.93,212.8,212.9,6733.0,208.2617,208.34,208.2128,208.3107,6733.0
2024-04-29 14:15:00,212.95,212.98,212.79,212.8,3980.0,208.3596,208.3889,208.203,208.2128,3980.0
2024-04-29 14:20:00,212.72,212.72,212.57,212.69,1600.0,208.1345,208.1345,207.9878,208.1052,1600.0
2024-04-29 14:25:00,212.67,212.76,212.64,212.7,5363.0,208.0856,208.1737,208.0563,208.115,5363.0
2024-04-29 14:30:00,212.71,212.71,212.35,212.47,6209.0,208.1248,208.1248,207.7725,207.8899,6209.0
2024-04-29 14:35:00,212.52,212.53,212.33,212.33,1519.0,207.9389,207.9486,207.7529,207.7529,1519.0
2024-04-29 14:40:00,212.42,212.47,212.39,212.4,1916.0,207.841,207.8899,207.8117,207.8214,1916.0
2024-04-29 14:45:00,212.44,212.55,212.44,212.5,4490.0,207.8606,207.9682,207.8606,207.9193,4490.0
2024-04-29 14:50:00,212.49,212.61,212.46,212.61,6407.0,207.9095,208.0269,207.8801,208.0269,6407.0
2024-04-29 14:55:00,212.58,212.99,212.58,212.99,6374.0,207.9976,208.3987,207.9976,208.3987,6374.0
2024-04-29 15:00:00,212.9,212.95,212.15,212.21,11189.0,208.3107,208.3596,207.5768,207.6355,11189.0
2024-04-29 15:05:00,212.15,212.31,212.05,212.27,4270.0,207.5768,207.7334,207.479,207.6942,4270.0
2024-04-29 15:10:00,212.28,212.37,212.19,212.31,4955.0,207.704,207.7921,207.616,207.7334,4955.0
2024-04-29 15:15:00,212.31,212.4,212.28,212.4,2485.0,207.7334,207.8214,207.704,207.8214,2485.0
2024-04-29 15:20:00,212.41,212.61,212.31,212.37,5729.0,207.8312,208.0269,207.7334,207.7921,5729.0
2024-04-29 15:25:00,212.35,212.46,212.31,212.31,5196.0,207.7725,207.8801,207.7334,207.7334,5196.0
2024-04-29 15:30:00,212.3,212.35,212.16,212.24,7585.0,207.7236,207.7725,207.5866,207.6649,7585.0
2024-04-29 15:35:00,212.22,212.44,212.16,212.33,7852.0,207.6453,207.8606,207.5866,207.7529,7852.0
2024-04-29 15:40:00,212.29,212.42,212.26,212.42,11132.0,207.7138,207.841,207.6845,207.841,11132.0
2024-04-29 15:45:00,212.4,212.43,212.31,212.35,12869.0,207.8214,207.8508,207.7334,207.7725,12869.0
2024-04-29 15:50:00,212.32,212.87,212.31,212.81,20645.0,207.7432,208.2813,207.7334,208.2226,20645.0
2024-04-29 15:55:00,212.82,213.02,212.67,212.92,80983.0,208.2324,208.4281,208.0856,208.3302,80983.0
2024-04-30 09:30:00,212.75,213.17,211.98,213.01,11895.0,208.1639,208.5748,207.4105,208.4183,11895.0
2024-04-30 09:35:00,213.0,213.82,213.0,213.28,7317.0,208.4085,209.2108,208.4085,208.6825,7317.0
2024-04-30 09:40:00,213.35,213.61,213.26,213.27,1471.0,208.751,209.0054,208.6629,208.6727,1471.0
2024-04-30 09:45:00,213.17,213.47,212.96,213.3,6133.0,208.5748,208.8684,208.3694,208.702,6133.0
2024-04-30 09:50:00,213.39,213.39,212.85,212.86,3054.0,208.7901,208.7901,208.2617,208.2715,3054.0
2024-04-30 09:55:00,212.96,213.1,212.81,212.93,5503.0,208.3694,208.5064,208.2226,208.34,5503.0
2024-04-30 10:00:00,212.96,212.96,212.46,212.89,6661.0,208.3694,208.3694,207.8801,208.3009,6661.0
2024-04-30 10:05:00,212.89,213.12,212.86,212.88,4256.0,208.3009,208.5259,208.2715,208.2911,4256.0
2024-04-30 10:10:00,212.82,212.91,212.72,212.83,5062.0,208.2324,208.3204,208.1345,208.2422,5062.0
2024-04-30 10:15:00,212.81,213.16,212.81,213.08,1600.0,208.2226,208.5651,208.2226,208.4868,1600.0
2024-04-30 10:20:00,213.08,213.12,212.94,212.95,3637.0,208.4868,208.5259,208.3498,208.3596,3637.0
2024-04-30 10:25:00,213.0,213.07,212.89,212.89,4439.0,208.4085,208.477,208.3009,208.3009,4439.0
2024-04-30 10:30:00,212.93,212.99,212.67,212.72,4991.0,208.34,208.3987,208.0856,208.1345,4991.0
2024-04-30 10:35:00,212.67,213.06,212.66,213.06,5182.0,208.0856,208.4672,208.0758,208.4672,5182.0
2024-04-30 10:40:00,213.06,213.22,213.06,213.22,1008.0,208.4672,208.6238,208.4672,208.6238,1008.0
2024-04-30 10:45:00,213.3,213.4,213.19,213.25,5809.0,208.702,208.7999,208.5944,208.6531,5809.0
2024-04-30 10:50:00,213.25,213.48,213.22,213.47,3720.0,208.6531,208.8782,208.6238,208.8684,3720.0
2024-04-30 10:55:00,213.49,213.58,213.32,213.58,4991.0,208.8879,208.976,208.7216,208.976,4991.0
2024-04-30 11:00:00,213.53,213.61,212.97,213.01,6268.0,208.9271,209.0054,208.3792,208.4183,6268.0
2024-04-30 11:05:00,213.0,213.0,212.5,212.56,10728.0,208.4085,208.4085,207.9193,207.978,10728.0
2024-04-30 11:10:00,212.51,212.57,212.11,212.12,7671.0,207.9291,207.9878,207.5377,207.5475,7671.0
2024-04-30 11:15:00,212.11,212.5,212.01,212.21,6271.0,207.5377,207.9193,207.4398,207.6355,6271.0
2024-04-30 11:20:00,212.19,212.27,212.06,212.16,15169.0,207.616,207.6942,207.4888,207.5866,15169.0
2024-04-30 11:25:00,212.16,212.41,212.02,212.07,5046.0,207.5866,207.8312,207.4496,207.4986,5046.0
2024-04-30 11:30:00,212.05,212.1,211.97,212.09,6478.0,207.479,207.5279,207.4007,207.5181,6478.0
2024-04-30 11:35:00,212.09,212.29,212.05,212.26,2673.0,207.5181,207.7138,207.479,207.6845,2673.0
2024-04-30 11:40:00,212.22,212.28,211.86,211.87,5543.0,207.6453,207.704,207.2931,207.3029,5543.0
2024-04-30 11:45:00,211.98,212.29,211.94,212.22,7375.0,207.4105,207.7138,207.3714,207.6453,7375.0
2024-04-30 11:50:00,212.25,212.25,211.99,212.03,4709.0,207.6747,207.6747,207.4203,207.4594,4709.0
2024-04-30 11:55:00,212.07,212.19,212.02,212.03,3551.0,207.4986,207.616,207.4496,207.4594,3551.0
2024-04-30 12:00:00,212.08,212.12,211.91,211.91,3834.0,207.5083,207.5475,207.342,207.342,3834.0
2024-04-30 12:05:00,211.95,212.19,211.92,212.14,8078.0,207.3811,207.616,207.3518,207.567,8078.0
2024-04-30 12:10:00,212.13,212.33,212.1,212.33,3505.0,207.5573,207.7529,207.5279,207.7529,3505.0
2024-04-30 12:15:00,212.33,212.34,212.15,212.24,6017.0,207.7529,207.7627,207.5768,207.6649,6017.0
2024-04-30 12:20:00,212.3,212.37,212.24,212.36,4314.0,207.7236,207.7921,207.6649,207.7823,4314.0
2024-04-30 12:25:00,212.39,212.41,212.13,212.13,4737.0,207.8117,207.8312,207.5573,207.5573,4737.0
2024-04-30 12:30:00,212.11,212.17,211.76,211.79,4974.0,207.5377,207.5964,207.1952,207.2246,4974.0
2024-04-30 12:35:00,211.78,212.05,211.74,211.93,5510.0,207.2148,207.479,207.1757,207.3616,5510.0
2024-04-30 12:40:00,211.95,212.04,211.9,211.92,2701.0,207.3811,207.4692,207.3322,207.3518,2701.0
2024-04-30 12:45:00,211.94,212.11,211.85,212.04,4193.0,207.3714,207.5377,207.2833,207.4692,4193.0
2024-04-30 12:50:00,212.04,212.1,211.96,212.04,3727.0,207.4692,207.5279,207.3909,207.4692,3727.0
2024-04-30 12:55:00,212.07,212.33,212.07,212.22,5318.0,207.4986,207.7529,207.4986,207.6453,5318.0
2024-04-30 13:00:00,212.19,212.28,212.04,212.16,4461.0,207.616,207.704,207.4692,207.5866,4461.0
2024-04-30 13:05:00,212.09,212.23,212.05,212.17,2799.0,207.5181,207.6551,207.479,207.5964,2799.0
2024-04-30 13:10:00,212.21,212.25,211.97,212.08,2625.0,207.6355,207.6747,207.4007,207.5083,2625.0
2024-04-30 13:15:00,212.09,212.22,212.04,212.17,2618.0,207.5181,207.6453,207.4692,207.5964,2618.0
2024-04-30 13:20:00,212.18,212.39,212.17,212.31,3112.0,207.6062,207.8117,207.5964,207.7334,3112.0
2024-04-30 13:25:00,212.29,212.39,212.28,212.36,4272.0,207.7138,207.8117,207.704,207.7823,4272.0
2024-04-30 13:30:00,212.32,212.39,212.26,212.27,5223.0,207.7432,207.8117,207.6845,207.6942,5223.0
2024-04-30 13:35:00,212.33,212.39,212.29,212.38,3709.0,207.7529,207.8117,207.7138,207.8019,3709.0
2024-04-30 13:40:00,212.41,212.48,212.22,212.22,6198.0,207.8312,207.8997,207.6453,207.6453,6198.0
2024-04-30 13:45:00,212.26,212.44,212.25,212.42,3497.0,207.6845,207.8606,207.6747,207.841,3497.0
2024-04-30 13:50:00,212.46,212.51,212.42,212.5,3267.0,207.8801,207.9291,207.841,207.9193,3267.0
2024-04-30 13:55:00,212.55,212.62,212.45,212.55,2933.0,207.9682,208.0367,207.8704,207.9682,2933.0
2024-04-30 14:00:00,212.55,212.76,212.54,212.71,4665.0,207.9682,208.1737,207.9584,208.1248,4665.0
2024-04-30 14:05:00,212.66,212.68,212.45,212.56,6607.0,208.0758,208.0954,207.8704,207.978,6607.0
2024-04-30 14:10:00,212.56,212.58,212.39,212.49,5830.0,207.978,207.9976,207.8117,207.9095,5830.0
2024-04-30 14:15:00,212.5,212.62,212.45,212.48,4300.0,207.9193,208.0367,207.8704,207.8997,4300.0
2024-04-30 14:20:00,212.52,212.52,212.35,212.44,4708.0,207.9389,207.9389,207.7725,207.8606,4708.0
2024-04-30 14:25:00,212.4,212.4,212.25,212.27,5476.0,207.8214,207.8214,207.6747,207.6942,5476.0
2024-04-30 14:30:00,212.25,212.35,212.21,212.32,4037.0,207.6747,207.7725,207.6355,207.7432,4037.0
2024-04-30 14:35:00,212.35,212.43,212.34,212.34,5913.0,207.7725,207.8508,207.7627,207.7627,5913.0
2024-04-30 14:40:00,212.36,212.38,212.24,212.24,6614.0,207.7823,207.8019,207.6649,207.6649,6614.0
2024-04-30 14:45:00,212.28,212.36,212.15,212.15,4623.0,207.704,207.7823,207.5768,207.5768,4623.0
2024-04-30 14:50:00,212.14,212.15,211.93,212.06,8801.0,207.567,207.5768,207.3616,207.4888,8801.0
2024-04-30 14:55:00,212.09,212.19,212.08,212.19,4340.0,207.5181,207.616,207.5083,207.616,4340.0
2024-04-30 15:00:00,212.25,212.37,212.22,212.26,5111.0,207.6747,207.7921,207.6453,207.6845,5111.0
2024-04-30 15:05:00,212.29,212.35,212.28,212.31,4480.0,207.7138,207.7725,207.704,207.7334,4480.0
2024-04-30 15:10:00,212.35,212.52,212.35,212.47,2739.0,207.7725,207.9389,207.7725,207.8899,2739.0
2024-04-30 15:15:00,212.45,212.46,212.17,212.22,14339.0,207.8704,207.8801,207.5964,207.6453,14339.0
2024-04-30 15:20:00,212.25,212.34,212.19,212.22,9200.0,207.6747,207.7627,207.616,207.6453,9200.0
2024-04-30 15:25:00,212.19,212.4,212.17,212.24,7816.0,207.616,207.8214,207.5964,207.6649,7816.0
2024-04-30 15:30:00,212.24,212.24,212.13,212.16,6691.0,207.6649,207.6649,207.5573,207.5866,6691.0
2024-04-30 15:35:00,212.17,212.17,212.01,212.12,11499.0,207.5964,207.5964,207.4398,207.5475,11499.0
2024-04-30 15:40:00,212.14,212.52,212.13,212.39,9043.0,207.567,207.9389,207.5573,207.8117,9043.0
2024-04-30 15:45:00,212.39,212.53,212.27,212.31,16943.0,207.8117,207.9486,207.6942,207.7334,16943.0
2024-04-30 15:50:00,212.0,212.37,211.92,212.37,30732.0,207.4301,207.7921,207.3518,207.7921,30732.0
2024-04-30 15:55:00,212.39,212.42,212.0,212.17,63663.0,207.8117,207.841,207.4301,207.5964,63663.0
2024-05-01 09:30:00,212.16,213.71,212.16,213.68,11953.0,207.5866,209.1032,207.5866,209.0738,11953.0
2024-05-01 09:35:00,213.45,213.82,213.16,213.16,2112.0,208.8488,209.2108,208.5651,208.5651,2112.0
2024-05-01 09:40:00,213.2,213.2,212.29,212.49,3927.0,208.6042,208.6042,207.7138,207.9095,3927.0
2024-05-01 09:45:00,212.37,212.98,212.37,212.96,15707.0,207.7921,208.3889,207.7921,208.3694,15707.0
2024-05-01 09:50:00,212.99,213.28,212.95,212.95,2967.0,208.3987,208.6825,208.3596,208.3596,2967.0
2024-05-01 09:55:00,212.8,213.09,212.78,213.09,2212.0,208.2128,208.4966,208.1932,208.4966,2212.0
2024-05-01 10:00:00,213.07,213.17,212.86,213.14,3357.0,208.477,208.5748,208.2715,208.5455,3357.0
2024-05-01 10:05:00,213.16,213.76,213.15,213.69,4361.0,208.5651,209.1521,208.5553,209.0836,4361.0
2024-05-01 10:10:00,213.69,213.86,213.6,213.73,4098.0,209.0836,209.25,208.9956,209.1228,4098.0
2024-05-01 10:15:00,213.62,213.65,213.29,213.38,3606.0,209.0151,209.0445,208.6923,208.7803,3606.0
2024-05-01 10:20:00,213.38,213.49,213.3,213.31,3304.0,208.7803,208.8879,208.702,208.7118,3304.0
2024-05-01 10:25:00,213.25,213.31,212.99,213.27,4016.0,208.6531,208.7118,208.3987,208.6727,4016.0
2024-05-01 10:30:00,213.36,213.81,213.36,213.71,8330.0,208.7607,209.201,208.7607,209.1032,8330.0
2024-05-01 10:35:00,213.67,213.7,213.3,213.51,5121.0,209.0641,209.0934,208.702,208.9075,5121.0
2024-05-01 10:40:00,213.4,213.5,212.91,213.06,5110.0,208.7999,208.8977,208.3204,208.4672,5110.0
2024-05-01 10:45:00,212.98,213.05,212.95,212.98,1526.0,208.3889,208.4574,208.3596,208.3889,1526.0
2024-05-01 10:50:00,212.96,213.25,212.82,213.25,4994.0,208.3694,208.6531,208.2324,208.6531,4994.0
2024-05-01 10:55:00,213.24,213.42,213.24,213.39,1722.0,208.6433,208.8195,208.6433,208.7901,1722.0
2024-05-01 11:00:00,213.42,213.6,213.38,213.53,3075.0,208.8195,208.9956,208.7803,208.9271,3075.0
2024-05-01 11:05:00,213.61,213.78,213.56,213.74,8904.0,209.0054,209.1717,208.9564,209.1326,8904.0
2024-05-01 11:10:00,213.68,213.72,213.36,213.47,3317.0,209.0738,209.113,208.7607,208.8684,3317.0
2024-05-01 11:15:00,213.47,213.55,213.42,213.55,4177.0,208.8684,208.9467,208.8195,208.9467,4177.0
2024-05-01 11:20:00,213.53,213.69,213.53,213.56,2436.0,208.9271,209.0836,208.9271,208.9564,2436.0
2024-05-01 11:25:00,213.5,213.62,213.49,213.55,2006.0,208.8977,209.0151,208.8879,208.9467,2006.0
2024-05-01 11:30:00,213.56,213.7,213.49,213.7,3432.0,208.9564,209.0934,208.8879,209.0934,3432.0
2024-05-01 11:35:00,213.67,213.67,213.45,213.51,2691.0,209.0641,209.0641,208.8488,208.9075,2691.0
2024-05-01 11:40:00,213.54,213.76,213.54,213.76,2918.0,208.9369,209.1521,208.9369,209.1521,2918.0
2024-05-01 11:45:00,213.73,213.77,213.62,213.62,2500.0,209.1228,209.1619,209.0151,209.0151,2500.0
2024-05-01 11:50:00,213.74,213.74,213.45,213.51,6676.0,209.1326,209.1326,208.8488,208.9075,6676.0
2024-05-01 11:55:00,213.43,213.68,213.41,213.6,3990.0,208.8292,209.0738,208.8097,208.9956,3990.0
2024-05-01 12:00:00,213.59,213.88,213.52,213.88,7851.0,208.9858,209.2695,208.9173,209.2695,7851.0
2024-05-01 12:05:00,213.88,214.0,213.86,213.92,3553.0,209.2695,209.3869,209.25,209.3087,3553.0
2024-05-01 12:10:00,214.02,214.22,214.02,214.13,2123.0,209.4065,209.6022,209.4065,209.5141,2123.0
2024-05-01 12:15:00,214.07,214.14,213.99,213.99,2754.0,209.4554,209.5239,209.3772,209.3772,2754.0
2024-05-01 12:20:00,214.07,214.07,213.96,213.98,956.0,209.4554,209.4554,209.3478,209.3674,956.0
2024-05-01 12:25:00,213.97,214.06,213.96,214.0,1584.0,209.3576,209.4457,209.3478,209.3869,1584.0
2024-05-01 12:30:00,213.96,214.18,213.96,214.18,2835.0,209.3478,209.5631,209.3478,209.5631,2835.0
2024-05-01 12:35:00,214.11,214.12,213.91,214.06,4692.0,209.4946,209.5044,209.2989,209.4457,4692.0
2024-05-01 12:40:00,214.08,214.12,213.87,213.91,3202.0,209.4652,209.5044,209.2598,209.2989,3202.0
2024-05-01 12:45:00,213.95,214.01,213.88,213.93,2281.0,209.338,209.3967,209.2695,209.3185,2281.0
2024-05-01 12:50:00,213.93,214.04,213.84,213.86,2098.0,209.3185,209.4261,209.2304,209.25,2098.0
2024-05-01 12:55:00,213.81,213.81,213.5,213.61,2807.0,209.201,209.201,208.8977,209.0054,2807.0
2024-05-01 13:00:00,213.61,213.64,213.51,213.54,2732.0,209.0054,209.0347,208.9075,208.9369,2732.0
2024-05-01 13:05:00,213.52,213.55,213.38,213.5,2495.0,208.9173,208.9467,208.7803,208.8977,2495.0
2024-05-01 13:10:00,213.53,213.69,213.53,213.58,2845.0,208.9271,209.0836,208.9271,208.976,2845.0
2024-05-01 13:15:00,213.63,213.78,213.59,213.68,5269.0,209.0249,209.1717,208.9858,209.0738,5269.0
2024-05-01 13:20:00,213.63,213.85,213.63,213.85,2342.0,209.0249,209.2402,209.0249,209.2402,2342.0
2024-05-01 13:25:00,213.79,213.79,213.67,213.71,2275.0,209.1815,209.1815,209.0641,209.1032,2275.0
2024-05-01 13:30:00,213.78,213.94,213.78,213.92,1523.0,209.1717,209.3282,209.1717,209.3087,1523.0
2024-05-01 13:35:00,214.0,214.23,214.0,214.14,2389.0,209.3869,209.612,209.3869,209.5239,2389.0
2024-05-01 13:40:00,214.1,214.11,213.95,213.96,2001.0,209.4848,209.4946,209.338,209.3478,2001.0
2024-05-01 13:45:00,213.92,213.92,213.82,213.89,930.0,209.3087,209.3087,209.2108,209.2793,930.0
2024-05-01 13:50:00,213.83,213.83,213.55,213.55,2526.0,209.2206,209.2206,208.9467,208.9467,2526.0
2024-05-01 13:55:00,213.5,213.53,213.34,213.34,3331.0,208.8977,208.9271,208.7412,208.7412,3331.0
2024-05-01 14:00:00,213.41,213.65,213.26,213.58,4540.0,208.8097,209.0445,208.6629,208.976,4540.0
2024-05-01 14:05:00,213.57,213.57,213.27,213.57,4429.0,208.9662,208.9662,208.6727,208.9662,4429.0
2024-05-01 14:10:00,213.41,213.47,213.25,213.47,4997.0,208.8097,208.8684,208.6531,208.8684,4997.0
2024-05-01 14:15:00,213.48,213.62,213.32,213.32,3100.0,208.8782,209.0151,208.7216,208.7216,3100.0
2024-05-01 14:20:00,213.26,213.35,213.15,213.3,8159.0,208.6629,208.751,208.5553,208.702,8159.0
2024-05-01 14:25:00,213.37,213.8,213.37,213.8,5853.0,208.7705,209.1913,208.7705,209.1913,5853.0
2024-05-01 14:30:00,213.83,213.97,213.33,213.97,6334.0,209.2206,209.3576,208.7314,209.3576,6334.0
2024-05-01 14:35:00,213.96,214.05,213.4,213.98,6619.0,209.3478,209.4359,208.7999,209.3674,6619.0
2024-05-01 14:40:00,213.96,214.99,213.95,214.99,9295.0,209.3478,210.3556,209.338,210.3556,9295.0
2024-05-01 14:45:00,214.84,214.84,214.35,214.84,4789.0,210.2088,210.2088,209.7294,210.2088,4789.0
2024-05-01 14:50:00,214.93,215.24,214.9,215.05,8796.0,210.2969,210.6002,210.2675,210.4143,8796.0
2024-05-01 14:55:00,215.05,215.13,214.78,214.81,5975.0,210.4143,210.4926,210.1501,210.1795,5975.0
2024-05-01 15:00:00,214.87,215.11,214.57,214.61,7005.0,210.2382,210.473,209.9447,209.9838,7005.0
2024-05-01 15:05:00,214.52,214.94,214.52,214.86,2800.0,209.8957,210.3067,209.8957,210.2284,2800.0
2024-05-01 15:10:00,214.89,214.97,214.71,214.74,6082.0,210.2578,210.336,210.0816,210.111,6082.0
2024-05-01 15:15:00,214.75,214.9,214.6,214.68,3380.0,210.1208,210.2675,209.974,210.0523,3380.0
2024-05-01 15:20:00,214.57,215.02,214.46,215.02,7237.0,209.9447,210.385,209.837,210.385,7237.0
2024-05-01 15:25:00,214.99,215.2,214.73,214.79,3883.0,210.3556,210.5611,210.1012,210.1599,3883.0
2024-05-01 15:30:00,214.78,214.78,214.33,214.37,4743.0,210.1501,210.1501,209.7098,209.749,4743.0
2024-05-01 15:35:00,214.29,214.29,213.72,213.91,9971.0,209.6707,209.6707,209.113,209.2989,9971.0
2024-05-01 15:40:00,213.9,214.18,213.87,214.06,7725.0,209.2891,209.5631,209.2598,209.4457,7725.0
2024-05-01 15:45:00,214.01,214.32,213.88,214.32,14120.0,209.3967,209.7001,209.2695,209.7001,14120.0
2024-05-01 15:50:00,214.31,214.31,213.36,213.41,19811.0,209.6903,209.6903,208.7607,208.8097,19811.0
2024-05-01 15:55:00,213.46,213.52,213.01,213.07,72322.0,208.8586,208.9173,208.4183,208.477,72322.0
2024-05-02 09:30:00,213.87,214.5,213.87,214.1,7796.0,209.2598,209.8762,209.2598,209.4848,7796.0
2024-05-02 09:35:00,214.32,214.32,213.02,213.02,1447.0,209.7001,209.7001,208.4281,208.4281,1447.0
2024-05-02 09:40:00,213.03,213.39,212.74,212.74,3469.0,208.4379,208.7901,208.1541,208.1541,3469.0
2024-05-02 09:45:00,212.75,213.02,212.42,212.61,3410.0,208.1639,208.4281,207.841,208.0269,3410.0
2024-05-02 09:50:00,212.52,213.06,212.52,212.91,3598.0,207.9389,208.4672,207.9389,208.3204,3598.0
2024-05-02 09:55:00,212.89,213.28,212.89,213.28,3569.0,208.3009,208.6825,208.3009,208.6825,3569.0
2024-05-02 10:00:00,213.28,213.44,213.09,213.44,6391.0,208.6825,208.839,208.4966,208.839,6391.0
2024-05-02 10:05:00,213.33,213.34,212.82,212.83,6595.0,208.7314,208.7412,208.2324,208.2422,6595.0
2024-05-02 10:10:00,212.75,213.18,212.75,213.17,6141.0,208.1639,208.5846,208.1639,208.5748,6141.0
2024-05-02 10:15:00,213.1,213.15,212.82,213.13,4230.0,208.5064,208.5553,208.2324,208.5357,4230.0
2024-05-02 10:20:00,213.13,213.2,212.8,213.18,11358.0,208.5357,208.6042,208.2128,208.5846,11358.0
2024-05-02 10:25:00,213.37,213.48,213.24,213.38,3611.0,208.7705,208.8782,208.6433,208.7803,3611.0
2024-05-02 10:30:00,213.4,213.52,213.15,213.25,3817.0,208.7999,208.9173,208.5553,208.6531,3817.0
2024-05-02 10:35:00,213.11,213.44,213.1,213.31,5799.0,208.5161,208.839,208.5064,208.7118,5799.0
2024-05-02 10:40:00,213.22,213.22,212.48,212.49,7704.0,208.6238,208.6238,207.8997,207.9095,7704.0
2024-05-02 10:45:00,212.49,212.93,212.48,212.93,9900.0,207.9095,208.34,207.8997,208.34,9900.0
2024-05-02 10:50:00,212.97,213.03,212.81,212.81,5130.0,208.3792,208.4379,208.2226,208.2226,5130.0
2024-05-02 10:55:00,212.84,213.19,212.83,213.02,7770.0,208.252,208.5944,208.2422,208.4281,7770.0
2024-05-02 11:00:00,213.07,213.12,212.96,213.02,6448.0,208.477,208.5259,208.3694,208.4281,6448.0
2024-05-02 11:05:00,213.08,213.2,213.03,213.19,10483.0,208.4868,208.6042,208.4379,208.5944,10483.0
2024-05-02 11:10:00,213.18,213.18,212.9,212.93,2740.0,208.5846,208.5846,208.3107,208.34,2740.0
2024-05-02 11:15:00,213.0,213.17,212.99,213.17,3439.0,208.4085,208.5748,208.3987,208.5748,3439.0
2024-05-02 11:20:00,213.17,213.38,213.17,213.35,2595.0,208.5748,208.7803,208.5748,208.751,2595.0
2024-05-02 11:25:00,213.31,213.4,212.92,213.02,2078.0,208.7118,208.7999,208.3302,208.4281,2078.0
2024-05-02 11:30:00,213.05,213.07,212.75,212.96,1913.0,208.4574,208.477,208.1639,208.3694,1913.0
2024-05-02 11:35:00,212.89,213.15,212.86,213.15,2037.0,208.3009,208.5553,208.2715,208.5553,2037.0
2024-05-02 11:40:00,213.11,213.21,213.11,213.16,2300.0,208.5161,208.614,208.5161,208.5651,2300.0
2024-05-02 11:45:00,213.2,213.32,213.06,213.24,3506.0,208.6042,208.7216,208.4672,208.6433,3506.0
2024-05-02 11:50:00,213.17,213.31,213.16,213.23,1741.0,208.5748,208.7118,208.5651,208.6335,1741.0
2024-05-02 11:55:00,213.16,213.17,212.8,212.81,7843.0,208.5651,208.5748,208.2128,208.2226,7843.0
2024-05-02 12:00:00,212.85,212.94,212.72,212.94,4546.0,208.2617,208.3498,208.1345,208.3498,4546.0
2024-05-02 12:05:00,212.93,212.93,212.87,212.9,1900.0,208.34,208.34,208.2813,208.3107,1900.0
2024-05-02 12:10:00,212.95,213.06,212.88,213.06,3296.0,208.3596,208.4672,208.2911,208.4672,3296.0
2024-05-02 12:15:00,213.06,213.07,212.96,212.96,2328.0,208.4672,208.477,208.3694,208.3694,2328.0
2024-05-02 12:20:00,212.94,213.07,212.92,213.07,3587.0,208.3498,208.477,208.3302,208.477,3587.0
2024-05-02 12:25:00,213.15,213.24,212.99,213.18,1899.0,208.5553,208.6433,208.3987,208.5846,1899.0
2024-05-02 12:30:00,213.15,213.16,213.08,213.11,600.0,208.5553,208.5651,208.4868,208.5161,600.0
2024-05-02 12:35:00,213.02,213.3,212.96,213.24,1888.0,208.4281,208.702,208.3694,208.6433,1888.0
2024-05-02 12:40:00,213.19,213.28,213.14,213.21,1162.0,208.5944,208.6825,208.5455,208.614,1162.0
2024-05-02 12:45:00,213.21,213.24,213.18,213.24,800.0,208.614,208.6433,208.5846,208.6433,800.0
2024-05-02 12:50:00,213.3,213.3,213.13,213.18,1738.0,208.702,208.702,208.5357,208.5846,1738.0
2024-05-02 12:55:00,213.08,213.08,212.9,213.07,1492.0,208.4868,208.4868,208.3107,208.477,1492.0
2024-05-02 13:00:00,213.08,213.26,213.08,213.26,3340.0,208.4868,208.6629,208.4868,208.6629,3340.0
2024-05-02 13:05:00,213.31,213.45,213.27,213.44,4849.0,208.7118,208.8488,208.6727,208.839,4849.0
2024-05-02 13:10:00,213.47,213.8,213.45,213.58,2405.0,208.8684,209.1913,208.8488,208.976,2405.0
2024-05-02 13:15:00,213.61,213.69,213.57,213.57,2290.0,209.0054,209.0836,208.9662,208.9662,2290.0
2024-05-02 13:20:00,213.61,213.76,213.61,213.76,1914.0,209.0054,209.1521,209.0054,209.1521,1914.0
2024-05-02 13:25:00,213.81,213.95,213.75,213.89,8668.0,209.201,209.338,209.1423,209.2793,8668.0
2024-05-02 13:30:00,214.07,214.07,213.87,213.98,3749.0,209.4554,209.4554,209.2598,209.3674,3749.0
2024-05-02 13:35:00,214.03,214.04,213.87,214.01,3176.0,209.4163,209.4261,209.2598,209.3967,3176.0
2024-05-02 13:40:00,214.05,214.21,214.02,214.21,5045.0,209.4359,209.5924,209.4065,209.5924,5045.0
2024-05-02 13:45:00,214.28,214.35,214.13,214.32,17493.0,209.6609,209.7294,209.5141,209.7001,17493.0
2024-05-02 13:50:00,214.34,214.6,214.34,214.48,2575.0,209.7196,209.974,209.7196,209.8566,2575.0
2024-05-02 13:55:00,214.48,214.6,214.23,214.23,4371.0,209.8566,209.974,209.612,209.612,4371.0
2024-05-02 14:00:00,214.3,214.48,214.25,214.48,2445.0,209.6805,209.8566,209.6316,209.8566,2445.0
2024-05-02 14:05:00,214.56,214.65,214.52,214.56,3238.0,209.9349,210.0229,209.8957,209.9349,3238.0
2024-05-02 14:10:00,214.66,214.77,214.65,214.75,5484.0,210.0327,210.1404,210.0229,210.1208,5484.0
2024-05-02 14:15:00,214.71,214.73,214.59,214.65,3159.0,210.0816,210.1012,209.9642,210.0229,3159.0
2024-05-02 14:20:00,214.59,214.69,214.5,214.63,7595.0,209.9642,210.0621,209.8762,210.0034,7595.0
2024-05-02 14:25:00,214.71,214.79,214.58,214.78,3268.0,210.0816,210.1599,209.9544,210.1501,3268.0
2024-05-02 14:30:00,214.78,214.96,214.78,214.96,3350.0,210.1501,210.3263,210.1501,210.3263,3350.0
2024-05-02 14:35:00,214.96,215.01,214.86,215.01,3432.0,210.3263,210.3752,210.2284,210.3752,3432.0
2024-05-02 14:40:00,214.92,215.07,214.87,214.88,3922.0,210.2871,210.4339,210.2382,210.248,3922.0
2024-05-02 14:45:00,214.88,215.01,214.79,214.91,13042.0,210.248,210.3752,210.1599,210.2773,13042.0
2024-05-02 14:50:00,214.91,215.04,214.85,214.93,5154.0,210.2773,210.4045,210.2186,210.2969,5154.0
2024-05-02 14:55:00,214.96,215.0,214.91,214.93,3639.0,210.3263,210.3654,210.2773,210.2969,3639.0
2024-05-02 15:00:00,214.95,214.95,214.73,214.73,4848.0,210.3165,210.3165,210.1012,210.1012,4848.0
2024-05-02 15:05:00,214.79,214.88,214.7,214.86,5587.0,210.1599,210.248,210.0719,210.2284,5587.0
2024-05-02 15:10:00,214.97,215.02,214.67,214.72,4595.0,210.336,210.385,210.0425,210.0914,4595.0
2024-05-02 15:15:00,214.68,214.79,214.64,214.69,3408.0,210.0523,210.1599,210.0132,210.0621,3408.0
2024-05-02 15:20:00,214.69,214.9,214.68,214.89,3231.0,210.0621,210.2675,210.0523,210.2578,3231.0
2024-05-02 15:25:00,214.86,214.86,214.63,214.63,6721.0,210.2284,210.2284,210.0034,210.0034,6721.0
2024-05-02 15:30:00,214.61,214.67,214.5,214.51,6728.0,209.9838,210.0425,209.8762,209.886,6728.0
2024-05-02 15:35:00,214.52,214.52,214.25,214.29,6740.0,209.8957,209.8957,209.6316,209.6707,6740.0
2024-05-02 15:40:00,214.28,214.29,213.98,214.1,7477.0,209.6609,209.6707,209.3674,209.4848,7477.0
2024-05-02 15:45:00,214.06,214.39,213.99,214.38,9432.0,209.4457,209.7685,209.3772,209.7588,9432.0
2024-05-02 15:50:00,214.4,214.4,214.06,214.18,19945.0,209.7783,209.7783,209.4457,209.5631,19945.0
2024-05-02 15:55:00,214.22,214.41,213.91,214.4,75767.0,209.6022,209.7881,209.2989,209.7783,75767.0
2024-05-03 09:30:00,213.08,214.36,213.08,213.55,19441.0,208.4868,209.7392,208.4868,208.9467,19441.0
2024-05-03 09:35:00,213.43,213.58,212.72,212.72,4009.0,208.8292,208.976,208.1345,208.1345,4009.0
2024-05-03 09:40:00,212.78,212.78,211.91,212.35,8081.0,208.1932,208.1932,207.342,207.7725,8081.0
2024-05-03 09:45:00,212.31,212.31,211.89,212.02,5536.0,207.7334,207.7334,207.3224,207.4496,5536.0
2024-05-03 09:50:00,212.06,212.28,211.75,211.75,33017.0,207.4888,207.704,207.1855,207.1855,33017.0
2024-05-03 09:55:00,211.67,211.96,211.63,211.71,14242.0,207.1072,207.3909,207.068,207.1463,14242.0
2024-05-03 10:00:00,211.82,211.93,211.19,211.65,11141.0,207.2539,207.3616,206.6375,207.0876,11141.0
2024-05-03 10:05:00,211.55,212.0,211.46,211.58,11171.0,206.9898,207.4301,206.9017,207.0191,11171.0
2024-05-03 10:10:00,211.75,211.8,211.53,211.59,4399.0,207.1855,207.2344,206.9702,207.0289,4399.0
2024-05-03 10:15:00,211.71,211.98,211.69,211.7,4025.0,207.1463,207.4105,207.1267,207.1365,4025.0
2024-05-03 10:20:00,211.73,211.91,211.53,211.91,10712.0,207.1659,207.342,206.9702,207.342,10712.0
2024-05-03 10:25:00,211.91,212.0,211.53,211.9,7888.0,207.342,207.4301,206.9702,207.3322,7888.0
2024-05-03 10:30:00,211.67,211.82,211.51,211.57,4695.0,207.1072,207.2539,206.9506,207.0093,4695.0
2024-05-03 10:35:00,211.55,211.74,211.47,211.71,5725.0,206.9898,207.1757,206.9115,207.1463,5725.0
2024-05-03 10:40:00,211.71,212.09,211.67,212.09,11693.0,207.1463,207.5181,207.1072,207.5181,11693.0
2024-05-03 10:45:00,212.27,212.3,212.07,212.12,2136.0,207.6942,207.7236,207.4986,207.5475,2136.0
2024-05-03 10:50:00,211.96,212.13,211.66,211.66,2480.0,207.3909,207.5573,207.0974,207.0974,2480.0
2024-05-03 10:55:00,211.67,211.88,211.51,211.64,16184.0,207.1072,207.3126,206.9506,207.0778,16184.0
2024-05-03 11:00:00,211.7,211.97,211.66,211.97,7563.0,207.1365,207.4007,207.0974,207.4007,7563.0
2024-05-03 11:05:00,211.93,212.16,211.88,211.88,2583.0,207.3616,207.5866,207.3126,207.3126,2583.0
2024-05-03 11:10:00,211.85,212.17,211.85,212.16,2808.0,207.2833,207.5964,207.2833,207.5866,2808.0
2024-05-03 11:15:00,212.2,212.5,212.19,212.49,2205.0,207.6258,207.9193,207.616,207.9095,2205.0
2024-05-03 11:20:00,212.51,212.58,212.38,212.54,3444.0,207.9291,207.9976,207.8019,207.9584,3444.0
2024-05-03 11:25:00,212.61,212.61,212.47,212.59,3485.0,208.0269,208.0269,207.8899,208.0073,3485.0
2024-05-03 11:30:00,212.58,212.67,212.49,212.54,2454.0,207.9976,208.0856,207.9095,207.9584,2454.0
2024-05-03 11:35:00,212.62,212.78,212.62,212.78,4305.0,208.0367,208.1932,208.0367,208.1932,4305.0
2024-05-03 11:40:00,212.83,212.86,212.73,212.79,2613.0,208.2422,208.2715,208.1443,208.203,2613.0
2024-05-03 11:45:00,212.81,212.94,212.69,212.74,1368.0,208.2226,208.3498,208.1052,208.1541,1368.0
2024-05-03 11:50:00,212.74,213.01,212.74,212.91,2467.0,208.1541,208.4183,208.1541,208.3204,2467.0
2024-05-03 11:55:00,213.03,213.21,213.03,213.21,2361.0,208.4379,208.614,208.4379,208.614,2361.0
2024-05-03 12:00:00,213.22,213.32,213.11,213.16,2461.0,208.6238,208.7216,208.5161,208.5651,2461.0
2024-05-03 12:05:00,213.19,213.22,213.1,213.22,1777.0,208.5944,208.6238,208.5064,208.6238,1777.0
2024-05-03 12:10:00,213.21,213.32,213.18,213.31,1166.0,208.614,208.7216,208.5846,208.7118,1166.0
2024-05-03 12:15:00,213.37,213.41,213.37,213.39,471.0,208.7705,208.8097,208.7705,208.7901,471.0
2024-05-03 12:20:00,213.4,213.48,213.38,213.42,3451.0,208.7999,208.8782,208.7803,208.8195,3451.0
2024-05-03 12:25:00,213.38,213.47,213.28,213.29,6069.0,208.7803,208.8684,208.6825,208.6923,6069.0
2024-05-03 12:30:00,213.3,213.33,213.16,213.19,3174.0,208.702,208.7314,208.5651,208.5944,3174.0
2024-05-03 12:35:00,213.19,213.4,213.18,213.37,5541.0,208.5944,208.7999,208.5846,208.7705,5541.0
2024-05-03 12:40:00,213.37,213.45,213.35,213.42,2489.0,208.7705,208.8488,208.751,208.8195,2489.0
2024-05-03 12:45:00,213.47,213.49,213.3,213.33,3664.0,208.8684,208.8879,208.702,208.7314,3664.0
2024-05-03 12:50:00,213.35,213.35,213.21,213.21,3478.0,208.751,208.751,208.614,208.614,3478.0
2024-05-03 12:55:00,213.23,213.23,213.07,213.12,2450.0,208.6335,208.6335,208.477,208.5259,2450.0
2024-05-03 13:00:00,213.13,213.2,213.06,213.08,3506.0,208.5357,208.6042,208.4672,208.4868,3506.0
2024-05-03 13:05:00,213.13,213.35,213.06,213.35,3771.0,208.5357,208.751,208.4672,208.751,3771.0
2024-05-03 13:10:00,213.46,213.53,213.46,213.53,2893.0,208.8586,208.9271,208.8586,208.9271,2893.0
2024-05-03 13:15:00,213.52,213.67,213.52,213.61,3433.0,208.9173,209.0641,208.9173,209.0054,3433.0
2024-05-03 13:20:00,213.53,213.61,213.5,213.61,2078.0,208.9271,209.0054,208.8977,209.0054,2078.0
2024-05-03 13:25:00,213.63,213.76,213.63,213.76,1271.0,209.0249,209.1521,209.0249,209.1521,1271.0
2024-05-03 13:30:00,213.68,213.8,213.48,213.8,2414.0,209.0738,209.1913,208.8782,209.1913,2414.0
2024-05-03 13:35:00,213.79,214.01,213.78,214.01,1952.0,209.1815,209.3967,209.1717,209.3967,1952.0
2024-05-03 13:40:00,214.1,214.1,213.85,213.93,2077.0,209.4848,209.4848,209.2402,209.3185,2077.0
2024-05-03 13:45:00,213.94,214.03,213.93,213.98,1205.0,209.3282,209.4163,209.3185,209.3674,1205.0
2024-05-03 13:50:00,213.91,214.01,213.91,213.98,650.0,209.2989,209.3967,209.2989,209.3674,650.0
2024-05-03 13:55:00,214.04,214.12,214.04,214.05,1859.0,209.4261,209.5044,209.4261,209.4359,1859.0
2024-05-03 14:00:00,214.01,214.09,213.96,213.97,1932.0,209.3967,209.475,209.3478,209.3576,1932.0
2024-05-03 14:05:00,213.91,214.0,213.9,213.98,1717.0,209.2989,209.3869,209.2891,209.3674,1717.0
2024-05-03 14:10:00,214.01,214.01,213.77,213.77,1654.0,209.3967,209.3967,209.1619,209.1619,1654.0
2024-05-03 14:15:00,213.85,213.96,213.85,213.88,1962.0,209.2402,209.3478,209.2402,209.2695,1962.0
2024-05-03 14:20:00,213.88,213.94,213.85,213.86,2131.0,209.2695,209.3282,209.2402,209.25,2131.0
2024-05-03 14:25:00,213.89,213.97,213.89,213.95,3008.0,209.2793,209.3576,209.2793,209.338,3008.0
2024-05-03 14:30:00,213.83,213.86,213.76,213.8,2639.0,209.2206,209.25,209.1521,209.1913,2639.0
2024-05-03 14:35:00,213.81,213.83,213.67,213.67,2717.0,209.201,209.2206,209.0641,209.0641,2717.0
2024-05-03 14:40:00,213.71,213.89,213.66,213.89,2301.0,209.1032,209.2793,209.0543,209.2793,2301.0
2024-05-03 14:45:00,213.77,213.82,213.74,213.78,1864.0,209.1619,209.2108,209.1326,209.1717,1864.0
2024-05-03 14:50:00,213.78,213.9,213.78,213.87,2292.0,209.1717,209.2891,209.1717,209.2598,2292.0
2024-05-03 14:55:00,213.79,213.94,213.79,213.85,2260.0,209.1815,209.3282,209.1815,209.2402,2260.0
2024-05-03 15:00:00,213.88,213.95,213.72,213.79,8255.0,209.2695,209.338,209.113,209.1815,8255.0
2024-05-03 15:05:00,213.82,213.93,213.79,213.89,2330.0,209.2108,209.3185,209.1815,209.2793,2330.0
2024-05-03 15:10:00,213.92,214.03,213.78,213.84,4256.0,209.3087,209.4163,209.1717,209.2304,4256.0
2024-05-03 15:15:00,213.85,213.85,213.74,213.74,3149.0,209.2402,209.2402,209.1326,209.1326,3149.0
2024-05-03 15:20:00,213.75,213.94,213.74,213.88,4033.0,209.1423,209.3282,209.1326,209.2695,4033.0
2024-05-03 15:25:00,213.88,214.04,213.86,214.03,3442.0,209.2695,209.4261,209.25,209.4163,3442.0
2024-05-03 15:30:00,214.02,214.02,213.8,213.95,5433.0,209.4065,209.4065,209.1913,209.338,5433.0
2024-05-03 15:35:00,213.95,214.3,213.95,214.12,6558.0,209.338,209.6805,209.338,209.5044,6558.0
2024-05-03 15:40:00,214.1,214.14,214.04,214.09,5525.0,209.4848,209.5239,209.4261,209.475,5525.0
2024-05-03 15:45:00,214.08,214.11,213.84,213.88,8606.0,209.4652,209.4946,209.2304,209.2695,8606.0
2024-05-03 15:50:00,213.84,214.16,213.76,214.09,15369.0,209.2304,209.5435,209.1521,209.475,15369.0
2024-05-03 15:55:00,214.07,214.12,213.84,213.85,59655.0,209.4554,209.5044,209.2304,209.2402,59655.0
2024-05-06 09:30:00,215.16,215.67,215.16,215.53,6317.0,210.5219,211.021,210.5219,210.884,6317.0
2024-05-06 09:35:00,215.13,215.52,214.92,215.52,1152.0,210.4926,210.8742,210.2871,210.8742,1152.0
2024-05-06 09:40:00,215.64,215.87,215.49,215.87,800.0,210.9916,211.2166,210.8448,211.2166,800.0
2024-05-06 09:45:00,216.02,216.22,215.93,216.01,1312.0,211.3634,211.5591,211.2753,211.3536,1312.0
2024-05-06 09:50:00,216.12,216.33,216.04,216.28,3077.0,211.4613,211.6667,211.383,211.6178,3077.0
2024-05-06 09:55:00,216.37,216.62,216.23,216.23,1937.0,211.7059,211.9505,211.5689,211.5689,1937.0
2024-05-06 10:00:00,216.3,216.5,216.24,216.5,2575.0,211.6374,211.8331,211.5787,211.8331,2575.0
2024-05-06 10:05:00,216.49,216.78,216.49,216.76,1241.0,211.8233,212.107,211.8233,212.0875,1241.0
2024-05-06 10:10:00,216.7,216.82,216.69,216.77,1520.0,212.0287,212.1462,212.019,212.0972,1520.0
2024-05-06 10:15:00,216.69,216.78,216.5,216.51,4631.0,212.019,212.107,211.8331,211.8428,4631.0
2024-05-06 10:20:00,216.53,216.77,216.53,216.77,1200.0,211.8624,212.0972,211.8624,212.0972,1200.0
2024-05-06 10:25:00,216.88,216.98,216.82,216.82,1772.0,212.2049,212.3027,212.1462,212.1462,1772.0
2024-05-06 10:30:00,216.78,216.78,216.37,216.39,1692.0,212.107,212.107,211.7059,211.7254,1692.0
2024-05-06 10:35:00,216.37,216.37,216.24,216.26,1392.0,211.7059,211.7059,211.5787,211.5982,1392.0
2024-05-06 10:40:00,216.19,216.26,216.1,216.1,1908.0,211.5297,211.5982,211.4417,211.4417,1908.0
2024-05-06 10:45:00,216.09,216.18,216.09,216.16,1866.0,211.4319,211.52,211.4319,211.5004,1866.0
2024-05-06 10:50:00,216.2,216.36,216.04,216.05,2055.0,211.5395,211.6961,211.383,211.3928,2055.0
2024-05-06 10:55:00,215.99,216.04,215.92,215.92,2466.0,211.3341,211.383,211.2656,211.2656,2466.0
2024-05-06 11:00:00,215.85,215.9,215.67,215.7,4509.0,211.1971,211.246,211.021,211.0503,4509.0
2024-05-06 11:05:00,215.6,215.77,215.49,215.77,850.0,210.9525,211.1188,210.8448,211.1188,850.0
2024-05-06 11:10:00,215.85,215.89,215.76,215.78,2155.0,211.1971,211.2362,211.109,211.1286,2155.0
2024-05-06 11:15:00,215.74,215.74,215.62,215.63,541.0,211.0894,211.0894,210.972,210.9818,541.0
2024-05-06 11:20:00,215.58,215.66,215.53,215.58,4088.0,210.9329,211.0112,210.884,210.9329,4088.0
2024-05-06 11:25:00,215.54,215.59,215.43,215.43,1517.0,210.8938,210.9427,210.7861,210.7861,1517.0
2024-05-06 11:30:00,215.43,215.43,215.34,215.36,691.0,210.7861,210.7861,210.6981,210.7176,691.0
2024-05-06 11:35:00,215.44,215.59,215.42,215.59,638.0,210.7959,210.9427,210.7763,210.9427,638.0
2024-05-06 11:40:00,215.57,215.57,215.46,215.52,1274.0,210.9231,210.9231,210.8155,210.8742,1274.0
2024-05-06 11:45:00,215.59,215.59,215.49,215.49,683.0,210.9427,210.9427,210.8448,210.8448,683.0
2024-05-06 11:50:00,215.44,215.55,215.41,215.41,898.0,210.7959,210.9035,210.7666,210.7666,898.0
2024-05-06 11:55:00,215.43,215.46,215.37,215.45,1483.0,210.7861,210.8155,210.7274,210.8057,1483.0
2024-05-06 12:00:00,215.43,215.44,215.36,215.37,879.0,210.7861,210.7959,210.7176,210.7274,879.0
2024-05-06 12:05:00,215.38,215.38,215.28,215.28,1100.0,210.7372,210.7372,210.6394,210.6394,1100.0
2024-05-06 12:10:00,215.25,215.29,215.24,215.26,616.0,210.61,210.6491,210.6002,210.6198,616.0
2024-05-06 12:15:00,215.31,215.37,215.31,215.33,810.0,210.6687,210.7274,210.6687,210.6883,810.0
2024-05-06 12:20:00,215.34,215.63,215.34,215.6,1488.0,210.6981,210.9818,210.6981,210.9525,1488.0
2024-05-06 12:25:00,215.62,215.69,215.49,215.69,1660.0,210.972,211.0405,210.8448,211.0405,1660.0
2024-05-06 12:30:00,215.73,215.73,215.6,215.6,1902.0,211.0797,211.0797,210.9525,210.9525,1902.0
2024-05-06 12:35:00,215.57,215.57,215.53,215.55,1416.0,210.9231,210.9231,210.884,210.9035,1416.0
2024-05-06 12:40:00,215.53,215.69,215.51,215.57,2145.0,210.884,211.0405,210.8644,210.9231,2145.0
2024-05-06 12:45:00,215.56,215.7,215.47,215.47,3002.0,210.9133,211.0503,210.8253,210.8253,3002.0
2024-05-06 12:50:00,215.48,215.55,215.43,215.44,5640.0,210.835,210.9035,210.7861,210.7959,5640.0
2024-05-06 12:55:00,215.47,215.63,215.46,215.56,3886.0,210.8253,210.9818,210.8155,210.9133,3886.0
2024-05-06 13:00:00,215.57,215.7,215.57,215.64,2600.0,210.9231,211.0503,210.9231,210.9916,2600.0
2024-05-06 13:05:00,215.68,215.75,215.63,215.71,1554.0,211.0307,211.0992,210.9818,211.0601,1554.0
2024-05-06 13:10:00,215.69,215.71,215.69,215.69,865.0,211.0405,211.0601,211.0405,211.0405,865.0
2024-05-06 13:15:00,215.73,215.8,215.69,215.69,1708.0,211.0797,211.1481,211.0405,211.0405,1708.0
2024-05-06 13:20:00,215.84,215.86,215.84,215.86,486.0,211.1873,211.2069,211.1873,211.2069,486.0
2024-05-06 13:25:00,215.83,215.89,215.77,215.77,1217.0,211.1775,211.2362,211.1188,211.1188,1217.0
2024-05-06 13:30:00,215.8,215.88,215.58,215.68,3380.0,211.1481,211.2264,210.9329,211.0307,3380.0
2024-05-06 13:35:00,215.69,215.7,215.47,215.61,1551.0,211.0405,211.0503,210.8253,210.9622,1551.0
2024-05-06 13:40:00,215.54,215.62,215.54,215.59,1779.0,210.8938,210.972,210.8938,210.9427,1779.0
2024-05-06 13:45:00,215.61,215.61,215.47,215.47,700.0,210.9622,210.9622,210.8253,210.8253,700.0
2024-05-06 13:50:00,215.51,215.63,215.51,215.57,1008.0,210.8644,210.9818,210.8644,210.9231,1008.0
2024-05-06 13:55:00,215.57,215.58,215.49,215.49,913.0,210.9231,210.9329,210.8448,210.8448,913.0
2024-05-06 14:00:00,215.48,215.6,215.42,215.58,2586.0,210.835,210.9525,210.7763,210.9329,2586.0
2024-05-06 14:05:00,215.58,215.59,215.56,215.59,485.0,210.9329,210.9427,210.9133,210.9427,485.0
2024-05-06 14:10:00,215.64,215.73,215.64,215.69,1391.0,210.9916,211.0797,210.9916,211.0405,1391.0
2024-05-06 14:15:00,215.75,215.77,215.7,215.7,1000.0,211.0992,211.1188,211.0503,211.0503,1000.0
2024-05-06 14:20:00,215.74,215.75,215.59,215.7,2695.0,211.0894,211.0992,210.9427,211.0503,2695.0
2024-05-06 14:25:00,215.72,215.79,215.68,215.69,2530.0,211.0699,211.1384,211.0307,211.0405,2530.0
2024-05-06 14:30:00,215.69,215.78,215.64,215.65,2943.0,211.0405,211.1286,210.9916,211.0014,2943.0
2024-05-06 14:35:00,215.64,215.64,215.57,215.58,1928.0,210.9916,210.9916,210.9231,210.9329,1928.0
2024-05-06 14:40:00,215.55,215.62,215.42,215.42,1910.0,210.9035,210.972,210.7763,210.7763,1910.0
2024-05-06 14:45:00,215.48,215.48,215.43,215.43,2221.0,210.835,210.835,210.7861,210.7861,2221.0
2024-05-06 14:50:00,215.41,215.43,215.25,215.25,3754.0,210.7666,210.7861,210.61,210.61,3754.0
2024-05-06 14:55:00,215.25,215.5,215.21,215.5,4069.0,210.61,210.8546,210.5709,210.8546,4069.0
2024-05-06 15:00:00,215.56,215.69,215.56,215.67,2110.0,210.9133,211.0405,210.9133,211.021,2110.0
2024-05-06 15:05:00,215.73,215.85,215.73,215.76,2539.0,211.0797,211.1971,211.0797,211.109,2539.0
2024-05-06 15:10:00,215.83,215.83,215.62,215.63,5983.0,211.1775,211.1775,210.972,210.9818,5983.0
2024-05-06 15:15:00,215.6,215.69,215.51,215.64,4302.0,210.9525,211.0405,210.8644,210.9916,4302.0
2024-05-06 15:20:00,215.62,215.64,215.5,215.55,3487.0,210.972,210.9916,210.8546,210.9035,3487.0
2024-05-06 15:25:00,215.62,215.7,215.56,215.59,3497.0,210.972,211.0503,210.9133,210.9427,3497.0
2024-05-06 15:30:00,215.64,215.72,215.63,215.66,3325.0,210.9916,211.0699,210.9818,211.0112,3325.0
2024-05-06 15:35:00,215.7,215.83,215.7,215.77,3709.0,211.0503,211.1775,211.0503,211.1188,3709.0
2024-05-06 15:40:00,215.76,215.84,215.68,215.84,4982.0,211.109,211.1873,211.0307,211.1873,4982.0
2024-05-06 15:45:00,215.82,216.06,215.8,216.06,7717.0,211.1677,211.4025,211.1481,211.4025,7717.0
2024-05-06 15:50:00,215.99,216.02,215.88,215.94,19993.0,211.3341,211.3634,211.2264,211.2851,19993.0
2024-05-06 15:55:00,215.97,215.97,215.71,215.87,59063.0,211.3145,211.3145,211.0601,211.2166,59063.0
2024-05-07 09:30:00,216.69,216.73,216.69,216.73,6674.0,212.019,212.0581,212.019,212.0581,6674.0
2024-05-07 09:35:00,216.63,216.71,216.63,216.71,437.0,211.9603,212.0385,211.9603,212.0385,437.0
2024-05-07 09:40:00,217.05,217.16,216.91,217.1,1095.0,212.3712,212.4788,212.2342,212.4201,1095.0
2024-05-07 09:45:00,216.85,216.85,216.79,216.79,246.0,212.1755,212.1755,212.1168,212.1168,246.0
2024-05-07 09:50:00,216.77,216.95,216.63,216.91,693.0,212.0972,212.2734,211.9603,212.2342,693.0
2024-05-07 09:55:00,216.88,216.88,216.51,216.7,2037.0,212.2049,212.2049,211.8428,212.0287,2037.0
2024-05-07 10:00:00,216.67,216.82,216.4,216.4,3682.0,211.9994,212.1462,211.7352,211.7352,3682.0
2024-05-07 10:05:00,216.54,216.96,216.5,216.75,6733.0,211.8722,212.2831,211.8331,212.0777,6733.0
2024-05-07 10:10:00,216.74,216.96,216.58,216.96,2860.0,212.0679,212.2831,211.9113,212.2831,2860.0
2024-05-07 10:15:00,217.01,217.08,216.93,217.01,2999.0,212.3321,212.4006,212.2538,212.3321,2999.0
2024-05-07 10:20:00,217.07,217.16,216.91,217.03,5342.0,212.3908,212.4788,212.2342,212.3516,5342.0
2024-05-07 10:25:00,217.16,217.37,217.15,217.37,1144.0,212.4788,212.6843,212.469,212.6843,1144.0
2024-05-07 10:30:00,217.34,217.5,217.33,217.34,2477.0,212.655,212.8115,212.6452,212.655,2477.0
2024-05-07 10:35:00,217.14,217.31,217.14,217.27,1765.0,212.4593,212.6256,212.4593,212.5865,1765.0
2024-05-07 10:40:00,217.1,217.1,217.0,217.04,949.0,212.4201,212.4201,212.3223,212.3614,949.0
2024-05-07 10:45:00,216.96,217.09,216.74,216.98,5971.0,212.2831,212.4103,212.0679,212.3027,5971.0
2024-05-07 10:50:00,216.88,216.88,216.6,216.78,4524.0,212.2049,212.2049,211.9309,212.107,4524.0
2024-05-07 10:55:00,216.78,216.86,216.72,216.83,2405.0,212.107,212.1853,212.0483,212.1559,2405.0
2024-05-07 11:00:00,216.8,216.99,216.8,216.83,2409.0,212.1266,212.3125,212.1266,212.1559,2409.0
2024-05-07 11:05:00,216.82,217.02,216.82,216.9,1983.0,212.1462,212.3418,212.1462,212.2244,1983.0
2024-05-07 11:10:00,216.92,216.95,216.87,216.88,550.0,212.244,212.2734,212.1951,212.2049,550.0
2024-05-07 11:15:00,216.89,216.93,216.84,216.85,853.0,212.2147,212.2538,212.1657,212.1755,853.0
2024-05-07 11:20:00,216.89,216.89,216.74,216.83,2160.0,212.2147,212.2147,212.0679,212.1559,2160.0
2024-05-07 11:25:00,216.95,216.95,216.65,216.86,2331.0,212.2734,212.2734,211.9798,212.1853,2331.0
2024-05-07 11:30:00,216.99,216.99,216.83,216.9,842.0,212.3125,212.3125,212.1559,212.2244,842.0
2024-05-07 11:35:00,216.92,216.94,216.83,216.83,875.0,212.244,212.2636,212.1559,212.1559,875.0
2024-05-07 11:40:00,216.96,217.24,216.96,217.24,959.0,212.2831,212.5571,212.2831,212.5571,959.0
2024-05-07 11:45:00,217.12,217.17,216.95,216.96,878.0,212.4397,212.4886,212.2734,212.2831,878.0
2024-05-07 11:50:00,216.99,217.01,216.98,216.99,818.0,212.3125,212.3321,212.3027,212.3125,818.0
2024-05-07 11:55:00,217.02,217.06,216.89,216.93,1071.0,212.3418,212.381,212.2147,212.2538,1071.0
2024-05-07 12:00:00,216.92,216.92,216.81,216.92,1379.0,212.244,212.244,212.1364,212.244,1379.0
2024-05-07 12:05:00,216.92,217.0,216.91,217.0,871.0,212.244,212.3223,212.2342,212.3223,871.0
2024-05-07 12:10:00,216.96,216.97,216.65,216.66,1812.0,212.2831,212.2929,211.9798,211.9896,1812.0
2024-05-07 12:15:00,216.8,216.8,216.78,216.78,200.0,212.1266,212.1266,212.107,212.107,200.0
2024-05-07 12:20:00,216.73,216.82,216.7,216.79,8448.0,212.0581,212.1462,212.0287,212.1168,8448.0
2024-05-07 12:25:00,216.83,216.85,216.8,216.8,701.0,212.1559,212.1755,212.1266,212.1266,701.0
2024-05-07 12:30:00,216.75,216.8,216.75,216.77,1011.0,212.0777,212.1266,212.0777,212.0972,1011.0
2024-05-07 12:35:00,216.81,216.86,216.8,216.83,466.0,212.1364,212.1853,212.1266,212.1559,466.0
2024-05-07 12:40:00,216.84,216.84,216.74,216.82,3188.0,212.1657,212.1657,212.0679,212.1462,3188.0
2024-05-07 12:45:00,216.65,216.83,216.65,216.83,500.0,211.9798,212.1559,211.9798,212.1559,500.0
2024-05-07 12:50:00,216.81,217.02,216.74,217.02,3696.0,212.1364,212.3418,212.0679,212.3418,3696.0
2024-05-07 12:55:00,217.02,217.02,216.96,217.0,943.0,212.3418,212.3418,212.2831,212.3223,943.0
2024-05-07 13:00:00,216.92,217.02,216.92,217.01,387.0,212.244,212.3418,212.244,212.3321,387.0
2024-05-07 13:05:00,217.03,217.03,216.97,216.97,369.0,212.3516,212.3516,212.2929,212.2929,369.0
2024-05-07 13:10:00,217.04,217.04,216.98,216.98,1439.0,212.3614,212.3614,212.3027,212.3027,1439.0
2024-05-07 13:15:00,216.91,216.91,216.85,216.86,500.0,212.2342,212.2342,212.1755,212.1853,500.0
2024-05-07 13:20:00,216.95,216.95,216.86,216.89,1095.0,212.2734,212.2734,212.1853,212.2147,1095.0
2024-05-07 13:25:00,216.8,217.02,216.8,216.96,5517.0,212.1266,212.3418,212.1266,212.2831,5517.0
2024-05-07 13:30:00,216.96,217.04,216.89,217.01,1051.0,212.2831,212.3614,212.2147,212.3321,1051.0
2024-05-07 13:35:00,216.96,216.96,216.96,216.96,505.0,212.2831,212.2831,212.2831,212.2831,505.0
2024-05-07 13:40:00,216.96,216.96,216.83,216.89,1054.0,212.2831,212.2831,212.1559,212.2147,1054.0
2024-05-07 13:45:00,216.85,216.85,216.66,216.66,831.0,212.1755,212.1755,211.9896,211.9896,831.0
2024-05-07 13:50:00,216.6,216.72,216.59,216.69,1000.0,211.9309,212.0483,211.9211,212.019,1000.0
2024-05-07 13:55:00,216.51,216.55,216.44,216.47,1987.0,211.8428,211.882,211.7744,211.8037,1987.0
2024-05-07 14:00:00,216.45,216.54,216.32,216.54,2977.0,211.7841,211.8722,211.6569,211.8722,2977.0
2024-05-07 14:05:00,216.52,216.55,216.51,216.52,302.0,211.8526,211.882,211.8428,211.8526,302.0
2024-05-07 14:10:00,216.56,216.62,216.55,216.58,750.0,211.8918,211.9505,211.882,211.9113,750.0
2024-05-07 14:15:00,216.51,216.57,216.47,216.48,678.0,211.8428,211.9016,211.8037,211.8135,678.0
2024-05-07 14:20:00,216.37,216.45,216.37,216.45,320.0,211.7059,211.7841,211.7059,211.7841,320.0
2024-05-07 14:25:00,216.48,216.63,216.48,216.59,1587.0,211.8135,211.9603,211.8135,211.9211,1587.0
2024-05-07 14:30:00,216.63,216.63,216.5,216.62,1995.0,211.9603,211.9603,211.8331,211.9505,1995.0
2024-05-07 14:35:00,216.65,216.68,216.5,216.5,1121.0,211.9798,212.0092,211.8331,211.8331,1121.0
2024-05-07 14:40:00,216.58,216.72,216.56,216.72,2115.0,211.9113,212.0483,211.8918,212.0483,2115.0
2024-05-07 14:45:00,216.72,216.72,216.44,216.44,778.0,212.0483,212.0483,211.7744,211.7744,778.0
2024-05-07 14:50:00,216.44,216.63,216.43,216.56,3402.0,211.7744,211.9603,211.7646,211.8918,3402.0
2024-05-07 14:55:00,216.54,216.58,216.5,216.58,1018.0,211.8722,211.9113,211.8331,211.9113,1018.0
2024-05-07 15:00:00,216.56,216.6,216.54,216.59,1192.0,211.8918,211.9309,211.8722,211.9211,1192.0
2024-05-07 15:05:00,216.62,216.62,216.53,216.58,1227.0,211.9505,211.9505,211.8624,211.9113,1227.0
2024-05-07 15:10:00,216.56,216.62,216.47,216.47,2736.0,211.8918,211.9505,211.8037,211.8037,2736.0
2024-05-07 15:15:00,216.55,216.61,216.5,216.52,1596.0,211.882,211.9407,211.8331,211.8526,1596.0
2024-05-07 15:20:00,216.54,216.89,216.53,216.78,2524.0,211.8722,212.2147,211.8624,212.107,2524.0
2024-05-07 15:25:00,216.83,216.89,216.83,216.84,1766.0,212.1559,212.2147,212.1559,212.1657,1766.0
2024-05-07 15:30:00,216.9,216.91,216.68,216.68,3067.0,212.2244,212.2342,212.0092,212.0092,3067.0
2024-05-07 15:35:00,216.64,216.77,216.6,216.75,13170.0,211.97,212.0972,211.9309,212.0777,13170.0
2024-05-07 15:40:00,216.75,216.93,216.71,216.85,4451.0,212.0777,212.2538,212.0385,212.1755,4451.0
2024-05-07 15:45:00,216.86,217.0,216.83,217.0,5233.0,212.1853,212.3223,212.1559,212.3223,5233.0
2024-05-07 15:50:00,216.98,217.29,216.91,217.27,7973.0,212.3027,212.606,212.2342,212.5865,7973.0
2024-05-07 15:55:00,217.21,217.24,216.95,216.97,33514.0,212.5278,212.5571,212.2734,212.2929,33514.0
2024-05-08 09:30:00,217.7,218.1,217.33,217.33,6955.0,213.0072,213.3986,212.6452,212.6452,6955.0
2024-05-08 09:35:00,217.41,217.63,217.32,217.57,2138.0,212.7234,212.9387,212.6354,212.88,2138.0
2024-05-08 09:40:00,217.52,217.85,217.41,217.84,1371.0,212.8311,213.154,212.7234,213.1442,1371.0
2024-05-08 09:45:00,217.76,217.99,217.48,217.7,1886.0,213.0659,213.2909,212.7919,213.0072,1886.0
2024-05-08 09:50:00,217.83,217.94,217.56,217.87,2206.0,213.1344,213.242,212.8702,213.1735,2206.0
2024-05-08 09:55:00,217.87,217.95,217.71,217.91,1746.0,213.1735,213.2518,213.017,213.2127,1746.0
2024-05-08 10:00:00,217.9,217.97,217.82,217.88,1900.0,213.2029,213.2714,213.1246,213.1833,1900.0
2024-05-08 10:05:00,217.96,217.96,217.69,217.8,1450.0,213.2616,213.2616,212.9974,213.105,1450.0
2024-05-08 10:10:00,217.82,217.82,217.54,217.56,2660.0,213.1246,213.1246,212.8506,212.8702,2660.0
2024-05-08 10:15:00,217.67,217.67,217.32,217.32,2014.0,212.9778,212.9778,212.6354,212.6354,2014.0
2024-05-08 10:20:00,217.31,217.38,217.13,217.32,3571.0,212.6256,212.6941,212.4495,212.6354,3571.0
2024-05-08 10:25:00,217.28,217.37,217.15,217.16,1559.0,212.5962,212.6843,212.469,212.4788,1559.0
2024-05-08 10:30:00,217.07,217.31,217.05,217.29,1722.0,212.3908,212.6256,212.3712,212.606,1722.0
2024-05-08 10:35:00,217.29,217.49,217.28,217.46,2163.0,212.606,212.8017,212.5962,212.7724,2163.0
2024-05-08 10:40:00,217.41,217.55,217.38,217.41,1945.0,212.7234,212.8604,212.6941,212.7234,1945.0
2024-05-08 10:45:00,217.44,217.7,217.32,217.7,5138.0,212.7528,213.0072,212.6354,213.0072,5138.0
2024-05-08 10:50:00,217.75,217.81,217.59,217.8,3689.0,213.0561,213.1148,212.8996,213.105,3689.0
2024-05-08 10:55:00,217.69,217.72,217.63,217.7,952.0,212.9974,213.0268,212.9387,213.0072,952.0
2024-05-08 11:00:00,217.69,217.83,217.64,217.74,4944.0,212.9974,213.1344,212.9485,213.0463,4944.0
2024-05-08 11:05:00,217.64,217.73,217.53,217.53,1703.0,212.9485,213.0365,212.8409,212.8409,1703.0
2024-05-08 11:10:00,217.55,217.55,217.39,217.39,400.0,212.8604,212.8604,212.7039,212.7039,400.0
2024-05-08 11:15:00,217.27,217.43,217.27,217.43,524.0,212.5865,212.743,212.5865,212.743,524.0
2024-05-08 11:20:00,217.44,217.58,217.39,217.58,1312.0,212.7528,212.8898,212.7039,212.8898,1312.0
2024-05-08 11:25:00,217.54,217.54,217.41,217.52,1003.0,212.8506,212.8506,212.7234,212.8311,1003.0
2024-05-08 11:30:00,217.49,217.67,217.49,217.65,1511.0,212.8017,212.9778,212.8017,212.9583,1511.0
2024-05-08 11:35:00,217.71,217.71,217.54,217.61,703.0,213.017,213.017,212.8506,212.9191,703.0
2024-05-08 11:40:00,217.55,217.55,217.42,217.42,526.0,212.8604,212.8604,212.7332,212.7332,526.0
2024-05-08 11:45:00,217.44,217.66,217.44,217.66,522.0,212.7528,212.9681,212.7528,212.9681,522.0
2024-05-08 11:50:00,217.58,217.58,217.42,217.42,815.0,212.8898,212.8898,212.7332,212.7332,815.0
2024-05-08 11:55:00,217.5,217.64,217.49,217.64,809.0,212.8115,212.9485,212.8017,212.9485,809.0
2024-05-08 12:00:00,217.64,217.66,217.58,217.62,1135.0,212.9485,212.9681,212.8898,212.9289,1135.0
2024-05-08 12:05:00,217.6,217.6,217.53,217.53,400.0,212.9093,212.9093,212.8409,212.8409,400.0
2024-05-08 12:10:00,217.48,217.57,217.39,217.53,1209.0,212.7919,212.88,212.7039,212.8409,1209.0
2024-05-08 12:15:00,217.44,217.63,217.44,217.49,2537.0,212.7528,212.9387,212.7528,212.8017,2537.0
2024-05-08 12:20:00,217.5,217.5,217.4,217.4,705.0,212.8115,212.8115,212.7137,212.7137,705.0
2024-05-08 12:25:00,217.42,217.49,217.39,217.43,1100.0,212.7332,212.8017,212.7039,212.743,1100.0
2024-05-08 12:30:00,217.46,217.46,217.15,217.22,2849.0,212.7724,212.7724,212.469,212.5375,2849.0
2024-05-08 12:35:00,217.16,217.16,217.12,217.15,800.0,212.4788,212.4788,212.4397,212.469,800.0
2024-05-08 12:40:00,217.2,217.23,217.09,217.19,2029.0,212.518,212.5473,212.4103,212.5082,2029.0
2024-05-08 12:45:00,217.19,217.4,217.18,217.25,1813.0,212.5082,212.7137,212.4984,212.5669,1813.0
2024-05-08 12:50:00,217.3,217.38,217.27,217.3,800.0,212.6158,212.6941,212.5865,212.6158,800.0
2024-05-08 12:55:00,217.42,217.48,217.32,217.32,1446.0,212.7332,212.7919,212.6354,212.6354,1446.0
2024-05-08 13:00:00,217.4,217.5,217.32,217.5,1131.0,212.7137,212.8115,212.6354,212.8115,1131.0
2024-05-08 13:05:00,217.48,217.51,217.36,217.41,1194.0,212.7919,212.8213,212.6745,212.7234,1194.0
2024-05-08 13:10:00,217.38,217.54,217.38,217.48,1587.0,212.6941,212.8506,212.6941,212.7919,1587.0
2024-05-08 13:15:00,217.43,217.44,217.43,217.43,502.0,212.743,212.7528,212.743,212.743,502.0
2024-05-08 13:20:00,217.43,217.52,217.42,217.45,1203.0,212.743,212.8311,212.7332,212.7626,1203.0
2024-05-08 13:25:00,217.53,217.57,217.44,217.46,1595.0,212.8409,212.88,212.7528,212.7724,1595.0
2024-05-08 13:30:00,217.5,217.5,217.27,217.27,800.0,212.8115,212.8115,212.5865,212.5865,800.0
2024-05-08 13:35:00,217.36,217.4,217.29,217.36,1543.0,212.6745,212.7137,212.606,212.6745,1543.0
2024-05-08 13:40:00,217.29,217.45,217.29,217.45,900.0,212.606,212.7626,212.606,212.7626,900.0
2024-05-08 13:45:00,217.58,217.58,217.49,217.51,1000.0,212.8898,212.8898,212.8017,212.8213,1000.0
2024-05-08 13:50:00,217.61,217.67,217.55,217.56,1818.0,212.9191,212.9778,212.8604,212.8702,1818.0
2024-05-08 13:55:00,217.68,217.68,217.55,217.62,3177.0,212.9876,212.9876,212.8604,212.9289,3177.0
2024-05-08 14:00:00,217.62,217.65,217.48,217.57,2015.0,212.9289,212.9583,212.7919,212.88,2015.0
2024-05-08 14:05:00,217.57,217.68,217.44,217.68,1700.0,212.88,212.9876,212.7528,212.9876,1700.0
2024-05-08 14:10:00,217.59,217.78,217.59,217.75,1485.0,212.8996,213.0855,212.8996,213.0561,1485.0
2024-05-08 14:15:00,217.75,217.75,217.72,217.72,400.0,213.0561,213.0561,213.0268,213.0268,400.0
2024-05-08 14:20:00,217.79,217.82,217.72,217.73,1914.0,213.0953,213.1246,213.0268,213.0365,1914.0
2024-05-08 14:25:00,217.74,217.83,217.61,217.7,4107.0,213.0463,213.1344,212.9191,213.0072,4107.0
2024-05-08 14:30:00,217.7,217.87,217.68,217.79,3211.0,213.0072,213.1735,212.9876,213.0953,3211.0
2024-05-08 14:35:00,217.89,217.94,217.72,217.76,2208.0,213.1931,213.242,213.0268,213.0659,2208.0
2024-05-08 14:40:00,217.82,217.91,217.75,217.75,4038.0,213.1246,213.2127,213.0561,213.0561,4038.0
2024-05-08 14:45:00,217.72,217.79,217.6,217.68,1488.0,213.0268,213.0953,212.9093,212.9876,1488.0
2024-05-08 14:50:00,217.6,217.61,217.46,217.46,2550.0,212.9093,212.9191,212.7724,212.7724,2550.0
2024-05-08 14:55:00,217.42,217.46,217.35,217.46,1907.0,212.7332,212.7724,212.6647,212.7724,1907.0
2024-05-08 15:00:00,217.38,217.49,217.3,217.43,1801.0,212.6941,212.8017,212.6158,212.743,1801.0
2024-05-08 15:05:00,217.43,217.46,217.32,217.32,2687.0,212.743,212.7724,212.6354,212.6354,2687.0
2024-05-08 15:10:00,217.38,217.61,217.36,217.55,2586.0,212.6941,212.9191,212.6745,212.8604,2586.0
2024-05-08 15:15:00,217.53,217.6,217.49,217.52,1151.0,212.8409,212.9093,212.8017,212.8311,1151.0
2024-05-08 15:20:00,217.57,217.67,217.54,217.67,2090.0,212.88,212.9778,212.8506,212.9778,2090.0
2024-05-08 15:25:00,217.56,217.66,217.53,217.57,1370.0,212.8702,212.9681,212.8409,212.88,1370.0
2024-05-08 15:30:00,217.6,217.85,217.57,217.85,4050.0,212.9093,213.154,212.88,213.154,4050.0
2024-05-08 15:35:00,217.84,217.93,217.79,217.91,2332.0,213.1442,213.2322,213.0953,213.2127,2332.0
2024-05-08 15:40:00,217.9,218.01,217.76,217.82,7340.0,213.2029,213.3105,213.0659,213.1246,7340.0
2024-05-08 15:45:00,217.75,217.98,217.67,217.98,6070.0,213.0561,213.2812,212.9778,213.2812,6070.0
2024-05-08 15:50:00,217.91,217.95,217.77,217.86,12860.0,213.2127,213.2518,213.0757,213.1637,12860.0
2024-05-08 15:55:00,217.82,217.91,217.21,217.32,42892.0,213.1246,213.2127,212.5278,212.6354,42892.0
2024-05-09 09:30:00,216.96,216.96,216.03,216.45,6515.0,212.2831,212.2831,211.3732,211.7841,6515.0
2024-05-09 09:35:00,216.85,217.0,216.76,216.98,437.0,212.1755,212.3223,212.0875,212.3027,437.0
2024-05-09 09:40:00,216.82,217.14,216.81,217.14,628.0,212.1462,212.4593,212.1364,212.4593,628.0
2024-05-09 09:45:00,217.5,217.95,217.4,217.83,1024.0,212.8115,213.2518,212.7137,213.1344,1024.0
2024-05-09 09:50:00,217.87,217.87,217.47,217.54,1303.0,213.1735,213.1735,212.7821,212.8506,1303.0
2024-05-09 09:55:00,217.29,217.29,217.26,217.26,301.0,212.606,212.606,212.5767,212.5767,301.0
2024-05-09 10:00:00,217.32,217.51,217.23,217.38,5343.0,212.6354,212.8213,212.5473,212.6941,5343.0
2024-05-09 10:05:00,217.36,217.48,217.34,217.43,1866.0,212.6745,212.7919,212.655,212.743,1866.0
2024-05-09 10:10:00,217.54,217.62,217.41,217.55,9677.0,212.8506,212.9289,212.7234,212.8604,9677.0
2024-05-09 10:15:00,217.55,217.79,217.43,217.62,5172.0,212.8604,213.0953,212.743,212.9289,5172.0
2024-05-09 10:20:00,217.75,217.88,217.61,217.88,1539.0,213.0561,213.1833,212.9191,213.1833,1539.0
2024-05-09 10:25:00,217.9,217.95,217.81,217.95,2127.0,213.2029,213.2518,213.1148,213.2518,2127.0
2024-05-09 10:30:00,217.91,218.0,217.86,217.97,1606.0,213.2127,213.3007,213.1637,213.2714,1606.0
2024-05-09 10:35:00,218.01,218.35,217.97,218.09,3536.0,213.3105,213.6432,213.2714,213.3888,3536.0
2024-05-09 10:40:00,218.15,218.48,218.14,218.39,2941.0,213.4475,213.7704,213.4377,213.6823,2941.0
2024-05-09 10:45:00,218.42,218.53,218.33,218.34,3899.0,213.7117,213.8193,213.6236,213.6334,3899.0
2024-05-09 10:50:00,218.35,218.41,218.29,218.35,2853.0,213.6432,213.7019,213.5845,213.6432,2853.0
2024-05-09 10:55:00,218.36,218.36,218.25,218.31,600.0,213.653,213.653,213.5453,213.604,600.0
2024-05-09 11:00:00,218.28,218.33,218.24,218.24,1200.0,213.5747,213.6236,213.5356,213.5356,1200.0
2024-05-09 11:05:00,218.2,218.3,218.01,218.02,1823.0,213.4964,213.5943,213.3105,213.3203,1823.0
2024-05-09 11:10:00,218.11,218.13,217.91,218.13,2870.0,213.4084,213.4279,213.2127,213.4279,2870.0
2024-05-09 11:15:00,218.15,218.16,218.1,218.1,1100.0,213.4475,213.4573,213.3986,213.3986,1100.0
2024-05-09 11:20:00,218.03,218.06,217.82,217.86,4889.0,213.3301,213.3594,213.1246,213.1637,4889.0
2024-05-09 11:25:00,217.89,217.95,217.87,217.94,2108.0,213.1931,213.2518,213.1735,213.242,2108.0
2024-05-09 11:30:00,217.87,218.09,217.84,218.09,1947.0,213.1735,213.3888,213.1442,213.3888,1947.0
2024-05-09 11:35:00,218.11,218.23,218.08,218.23,1800.0,213.4084,213.5258,213.379,213.5258,1800.0
2024-05-09 11:40:00,218.21,218.27,218.19,218.26,990.0,213.5062,213.5649,213.4866,213.5551,990.0
2024-05-09 11:45:00,218.23,218.36,218.19,218.36,1345.0,213.5258,213.653,213.4866,213.653,1345.0
2024-05-09 11:50:00,218.38,218.44,218.37,218.38,810.0,213.6725,213.7312,213.6627,213.6725,810.0
2024-05-09 11:55:00,218.43,218.45,218.28,218.35,1789.0,213.7215,213.741,213.5747,213.6432,1789.0
2024-05-09 12:00:00,218.25,218.37,218.25,218.27,3622.0,213.5453,213.6627,213.5453,213.5649,3622.0
2024-05-09 12:05:00,218.36,218.38,218.29,218.29,1392.0,213.653,213.6725,213.5845,213.5845,1392.0
2024-05-09 12:10:00,218.23,218.26,218.18,218.18,400.0,213.5258,213.5551,213.4768,213.4768,400.0
2024-05-09 12:15:00,218.21,218.21,218.13,218.16,1344.0,213.5062,213.5062,213.4279,213.4573,1344.0
2024-05-09 12:20:00,218.22,218.22,218.22,218.22,100.0,213.516,213.516,213.516,213.516,100.0
2024-05-09 12:25:00,218.23,218.31,218.23,218.28,554.0,213.5258,213.604,213.5258,213.5747,554.0
2024-05-09 12:30:00,218.32,218.35,218.27,218.29,2194.0,213.6138,213.6432,213.5649,213.5845,2194.0
2024-05-09 12:35:00,218.34,218.54,218.33,218.54,1799.0,213.6334,213.8291,213.6236,213.8291,1799.0
2024-05-09 12:40:00,218.62,218.68,218.6,218.66,1019.0,213.9074,213.9661,213.8878,213.9465,1019.0
2024-05-09 12:45:00,218.67,218.71,218.51,218.53,11017.0,213.9563,213.9954,213.7997,213.8193,11017.0
2024-05-09 12:50:00,218.55,218.72,218.53,218.7,4948.0,213.8389,214.0052,213.8193,213.9856,4948.0
2024-05-09 12:55:00,218.72,218.72,218.56,218.65,1720.0,214.0052,214.0052,213.8487,213.9367,1720.0
2024-05-09 13:00:00,218.63,218.81,218.62,218.75,2627.0,213.9171,214.0933,213.9074,214.0346,2627.0
2024-05-09 13:05:00,218.74,218.74,218.62,218.67,685.0,214.0248,214.0248,213.9074,213.9563,685.0
2024-05-09 13:10:00,218.79,218.86,218.79,218.86,344.0,214.0737,214.1422,214.0737,214.1422,344.0
2024-05-09 13:15:00,218.84,218.89,218.77,218.87,1897.0,214.1226,214.1715,214.0541,214.152,1897.0
2024-05-09 13:20:00,218.91,218.98,218.85,218.95,3429.0,214.1911,214.2596,214.1324,214.2302,3429.0
2024-05-09 13:25:00,218.95,219.14,218.88,219.14,1681.0,214.2302,214.4162,214.1618,214.4162,1681.0
2024-05-09 13:30:00,219.13,219.13,218.97,219.0,1527.0,214.4064,214.4064,214.2498,214.2792,1527.0
2024-05-09 13:35:00,218.97,219.19,218.89,219.17,2925.0,214.2498,214.4651,214.1715,214.4455,2925.0
2024-05-09 13:40:00,219.05,219.05,218.93,218.98,2371.0,214.3281,214.3281,214.2107,214.2596,2371.0
2024-05-09 13:45:00,219.02,219.07,218.79,218.85,2979.0,214.2987,214.3477,214.0737,214.1324,2979.0
2024-05-09 13:50:00,218.77,218.92,218.77,218.88,1232.0,214.0541,214.2009,214.0541,214.1618,1232.0
2024-05-09 13:55:00,218.87,219.05,218.86,219.03,1742.0,214.152,214.3281,214.1422,214.3085,1742.0
2024-05-09 14:00:00,219.03,219.11,218.98,219.11,2189.0,214.3085,214.3868,214.2596,214.3868,2189.0
2024-05-09 14:05:00,219.09,219.24,219.05,219.06,1538.0,214.3672,214.514,214.3281,214.3379,1538.0
2024-05-09 14:10:00,219.06,219.08,218.57,218.63,13341.0,214.3379,214.3574,213.8584,213.9171,13341.0
2024-05-09 14:15:00,218.6,219.0,218.4,218.98,7237.0,213.8878,214.2792,213.6921,214.2596,7237.0
2024-05-09 14:20:00,218.9,218.94,218.82,218.89,2016.0,214.1813,214.2205,214.103,214.1715,2016.0
2024-05-09 14:25:00,218.96,219.14,218.95,219.14,1943.0,214.24,214.4162,214.2302,214.4162,1943.0
2024-05-09 14:30:00,219.04,219.07,218.78,218.78,2448.0,214.3183,214.3477,214.0639,214.0639,2448.0
2024-05-09 14:35:00,218.9,219.15,218.85,219.13,3028.0,214.1813,214.4259,214.1324,214.4064,3028.0
2024-05-09 14:40:00,219.15,219.31,219.12,219.23,2143.0,214.4259,214.5825,214.3966,214.5042,2143.0
2024-05-09 14:45:00,219.25,219.31,219.14,219.18,2337.0,214.5238,214.5825,214.4162,214.4553,2337.0
2024-05-09 14:50:00,219.2,219.35,219.11,219.11,2679.0,214.4749,214.6216,214.3868,214.3868,2679.0
2024-05-09 14:55:00,219.17,219.34,219.11,219.34,2699.0,214.4455,214.6118,214.3868,214.6118,2699.0
2024-05-09 15:00:00,219.31,219.37,219.19,219.32,7737.0,214.5825,214.6412,214.4651,214.5923,7737.0
2024-05-09 15:05:00,219.32,219.32,219.15,219.28,2311.0,214.5923,214.5923,214.4259,214.5531,2311.0
2024-05-09 15:10:00,219.28,219.45,219.26,219.45,4303.0,214.5531,214.7195,214.5336,214.7195,4303.0
2024-05-09 15:15:00,219.39,219.4,219.26,219.33,3199.0,214.6608,214.6705,214.5336,214.6021,3199.0
2024-05-09 15:20:00,219.27,219.33,219.19,219.27,3104.0,214.5433,214.6021,214.4651,214.5433,3104.0
2024-05-09 15:25:00,219.28,219.53,219.27,219.47,8560.0,214.5531,214.7977,214.5433,214.739,8560.0
2024-05-09 15:30:00,219.34,219.46,219.29,219.41,5446.0,214.6118,214.7293,214.5629,214.6803,5446.0
2024-05-09 15:35:00,219.39,219.45,219.25,219.38,4787.0,214.6608,214.7195,214.5238,214.651,4787.0
2024-05-09 15:40:00,219.35,219.61,219.3,219.51,6582.0,214.6216,214.876,214.5727,214.7782,6582.0
2024-05-09 15:45:00,219.56,219.61,219.43,219.57,10023.0,214.8271,214.876,214.6999,214.8369,10023.0
2024-05-09 15:50:00,219.62,219.79,219.42,219.45,25078.0,214.8858,215.0521,214.6901,214.7195,25078.0
2024-05-09 15:55:00,219.47,219.58,219.33,219.57,71929.0,214.739,214.8467,214.6021,214.8369,71929.0
2024-05-10 09:30:00,220.0,220.0,219.11,219.46,10625.0,215.2576,215.2576,214.3868,214.7293,10625.0
2024-05-10 09:35:00,219.45,220.51,219.19,220.51,4904.0,214.7195,215.7566,214.4651,215.7566,4904.0
2024-05-10 09:40:00,220.3,220.39,219.83,219.83,2575.0,215.5511,215.6392,215.0913,215.0913,2575.0
2024-05-10 09:45:00,219.8,219.91,219.55,219.55,3441.0,215.0619,215.1696,214.8173,214.8173,3441.0
2024-05-10 09:50:00,219.56,219.56,219.34,219.46,3191.0,214.8271,214.8271,214.6118,214.7293,3191.0
2024-05-10 09:55:00,219.59,219.64,219.28,219.28,958.0,214.8565,214.9054,214.5531,214.5531,958.0
2024-05-10 10:00:00,219.35,219.45,218.98,218.99,6294.0,214.6216,214.7195,214.2596,214.2694,6294.0
2024-05-10 10:05:00,219.08,219.74,219.08,219.74,6965.0,214.3574,215.0032,214.3574,215.0032,6965.0
2024-05-10 10:10:00,219.47,219.47,219.31,219.42,4021.0,214.739,214.739,214.5825,214.6901,4021.0
2024-05-10 10:15:00,219.3,219.3,219.09,219.22,3005.0,214.5727,214.5727,214.3672,214.4944,3005.0
2024-05-10 10:20:00,219.25,219.32,218.88,218.92,6519.0,214.5238,214.5923,214.1618,214.2009,6519.0
2024-05-10 10:25:00,218.93,218.99,218.81,218.81,3433.0,214.2107,214.2694,214.0933,214.0933,3433.0
2024-05-10 10:30:00,218.83,218.89,218.7,218.86,3675.0,214.1128,214.1715,213.9856,214.1422,3675.0
2024-05-10 10:35:00,218.96,219.08,218.95,218.99,1622.0,214.24,214.3574,214.2302,214.2694,1622.0
2024-05-10 10:40:00,219.04,219.3,219.02,219.23,6669.0,214.3183,214.5727,214.2987,214.5042,6669.0
2024-05-10 10:45:00,219.21,219.21,219.01,219.12,3423.0,214.4846,214.4846,214.289,214.3966,3423.0
2024-05-10 10:50:00,219.01,219.01,218.69,218.7,4000.0,214.289,214.289,213.9759,213.9856,4000.0
2024-05-10 10:55:00,218.74,218.77,218.66,218.73,1200.0,214.0248,214.0541,213.9465,214.015,1200.0
2024-05-10 11:00:00,218.83,218.85,218.55,218.55,2140.0,214.1128,214.1324,213.8389,213.8389,2140.0
2024-05-10 11:05:00,218.58,218.65,218.52,218.54,1320.0,213.8682,213.9367,213.8095,213.8291,1320.0
2024-05-10 11:10:00,218.65,218.77,218.5,218.76,3338.0,213.9367,214.0541,213.7899,214.0443,3338.0
2024-05-10 11:15:00,218.66,218.66,218.66,218.66,100.0,213.9465,213.9465,213.9465,213.9465,100.0
2024-05-10 11:20:00,218.61,218.81,218.61,218.65,1524.0,213.8976,214.0933,213.8976,213.9367,1524.0
2024-05-10 11:25:00,218.66,218.74,218.5,218.52,2083.0,213.9465,214.0248,213.7899,213.8095,2083.0
2024-05-10 11:30:00,218.53,218.53,218.22,218.38,3923.0,213.8193,213.8193,213.516,213.6725,3923.0
2024-05-10 11:35:00,218.46,218.59,218.44,218.57,1882.0,213.7508,213.878,213.7312,213.8584,1882.0
2024-05-10 11:40:00,218.47,218.52,218.27,218.38,2366.0,213.7606,213.8095,213.5649,213.6725,2366.0
2024-05-10 11:45:00,218.42,218.67,218.41,218.67,3794.0,213.7117,213.9563,213.7019,213.9563,3794.0
2024-05-10 11:50:00,218.68,218.87,218.59,218.87,2163.0,213.9661,214.152,213.878,214.152,2163.0
2024-05-10 11:55:00,218.83,218.97,218.76,218.97,1900.0,214.1128,214.2498,214.0443,214.2498,1900.0
2024-05-10 12:00:00,218.98,219.02,218.84,218.89,2331.0,214.2596,214.2987,214.1226,214.1715,2331.0
2024-05-10 12:05:00,218.94,218.97,218.94,218.97,317.0,214.2205,214.2498,214.2205,214.2498,317.0
2024-05-10 12:10:00,218.9,219.0,218.89,219.0,1829.0,214.1813,214.2792,214.1715,214.2792,1829.0
2024-05-10 12:15:00,219.01,219.03,218.94,219.0,3454.0,214.289,214.3085,214.2205,214.2792,3454.0
2024-05-10 12:20:00,218.97,219.0,218.85,218.96,1601.0,214.2498,214.2792,214.1324,214.24,1601.0
2024-05-10 12:25:00,218.95,218.95,218.62,218.8,5032.0,214.2302,214.2302,213.9074,214.0835,5032.0
2024-05-10 12:30:00,218.76,218.9,218.76,218.78,2721.0,214.0443,214.1813,214.0443,214.0639,2721.0
2024-05-10 12:35:00,218.84,218.87,218.76,218.76,1234.0,214.1226,214.152,214.0443,214.0443,1234.0
2024-05-10 12:40:00,218.76,218.95,218.76,218.94,3737.0,214.0443,214.2302,214.0443,214.2205,3737.0
2024-05-10 12:45:00,218.92,218.94,218.85,218.92,3047.0,214.2009,214.2205,214.1324,214.2009,3047.0
2024-05-10 12:50:00,219.06,219.12,219.06,219.08,500.0,214.3379,214.3966,214.3379,214.3574,500.0
2024-05-10 12:55:00,219.01,219.04,218.93,218.93,2215.0,214.289,214.3183,214.2107,214.2107,2215.0
2024-05-10 13:00:00,218.98,219.01,218.85,218.92,3975.0,214.2596,214.289,214.1324,214.2009,3975.0
2024-05-10 13:05:00,218.93,218.95,218.8,218.8,1222.0,214.2107,214.2302,214.0835,214.0835,1222.0
2024-05-10 13:10:00,218.84,218.9,218.8,218.9,2042.0,214.1226,214.1813,214.0835,214.1813,2042.0
2024-05-10 13:15:00,218.78,218.83,218.76,218.83,1133.0,214.0639,214.1128,214.0443,214.1128,1133.0
2024-05-10 13:20:00,218.83,218.88,218.74,218.79,2873.0,214.1128,214.1618,214.0248,214.0737,2873.0
2024-05-10 13:25:00,218.81,218.86,218.76,218.86,16805.0,214.0933,214.1422,214.0443,214.1422,16805.0
2024-05-10 13:30:00,218.86,219.04,218.86,218.95,3770.0,214.1422,214.3183,214.1422,214.2302,3770.0
2024-05-10 13:35:00,218.9,219.0,218.89,218.91,1078.0,214.1813,214.2792,214.1715,214.1911,1078.0
2024-05-10 13:40:00,218.97,218.98,218.93,218.94,1020.0,214.2498,214.2596,214.2107,214.2205,1020.0
2024-05-10 13:45:00,218.97,219.02,218.87,218.92,2285.0,214.2498,214.2987,214.152,214.2009,2285.0
2024-05-10 13:50:00,218.92,218.98,218.89,218.97,1791.0,214.2009,214.2596,214.1715,214.2498,1791.0
2024-05-10 13:55:00,218.92,218.95,218.81,218.88,3945.0,214.2009,214.2302,214.0933,214.1618,3945.0
2024-05-10 14:00:00,218.84,218.86,218.68,218.71,2716.0,214.1226,214.1422,213.9661,213.9954,2716.0
2024-05-10 14:05:00,218.71,218.78,218.67,218.78,1222.0,213.9954,214.0639,213.9563,214.0639,1222.0
2024-05-10 14:10:00,218.78,218.83,218.76,218.81,1614.0,214.0639,214.1128,214.0443,214.0933,1614.0
2024-05-10 14:15:00,218.77,218.84,218.73,218.83,4412.0,214.0541,214.1226,214.015,214.1128,4412.0
2024-05-10 14:20:00,218.81,218.81,218.69,218.69,2100.0,214.0933,214.0933,213.9759,213.9759,2100.0
2024-05-10 14:25:00,218.67,218.74,218.6,218.62,3407.0,213.9563,214.0248,213.8878,213.9074,3407.0
2024-05-10 14:30:00,218.63,218.64,218.52,218.58,3845.0,213.9171,213.9269,213.8095,213.8682,3845.0
2024-05-10 14:35:00,218.6,218.65,218.46,218.46,5084.0,213.8878,213.9367,213.7508,213.7508,5084.0
2024-05-10 14:40:00,218.53,218.54,218.25,218.54,19921.0,213.8193,213.8291,213.5453,213.8291,19921.0
2024-05-10 14:45:00,218.53,218.62,218.41,218.55,4593.0,213.8193,213.9074,213.7019,213.8389,4593.0
2024-05-10 14:50:00,218.55,218.71,218.54,218.58,4387.0,213.8389,213.9954,213.8291,213.8682,4387.0
2024-05-10 14:55:00,218.56,218.59,218.49,218.55,3551.0,213.8487,213.878,213.7802,213.8389,3551.0
2024-05-10 15:00:00,218.55,218.63,218.51,218.51,2643.0,213.8389,213.9171,213.7997,213.7997,2643.0
2024-05-10 15:05:00,218.52,218.77,218.44,218.77,5640.0,213.8095,214.0541,213.7312,214.0541,5640.0
2024-05-10 15:10:00,218.73,218.82,218.71,218.73,5118.0,214.015,214.103,213.9954,214.015,5118.0
2024-05-10 15:15:00,218.63,218.65,218.55,218.62,4987.0,213.9171,213.9367,213.8389,213.9074,4987.0
2024-05-10 15:20:00,218.62,218.71,218.45,218.69,5010.0,213.9074,213.9954,213.741,213.9759,5010.0
2024-05-10 15:25:00,218.66,218.67,218.54,218.66,5325.0,213.9465,213.9563,213.8291,213.9465,5325.0
2024-05-10 15:30:00,218.71,218.77,218.65,218.7,3047.0,213.9954,214.0541,213.9367,213.9856,3047.0
2024-05-10 15:35:00,218.74,218.78,218.67,218.67,2270.0,214.0248,214.0639,213.9563,213.9563,2270.0
2024-05-10 15:40:00,218.69,218.79,218.62,218.74,8191.0,213.9759,214.0737,213.9074,214.0248,8191.0
2024-05-10 15:45:00,218.73,218.73,218.51,218.52,9314.0,214.015,214.015,213.7997,213.8095,9314.0
2024-05-10 15:50:00,218.51,218.79,218.46,218.7,10928.0,213.7997,214.0737,213.7508,213.9856,10928.0
2024-05-10 15:55:00,218.67,218.71,218.4,218.43,53411.0,213.9563,213.9954,213.6921,213.7215,53411.0
2024-05-13 09:30:00,218.66,219.15,218.08,219.03,19724.0,213.9465,214.4259,213.379,214.3085,19724.0
2024-05-13 09:35:00,219.17,219.29,218.82,218.84,609.0,214.4455,214.5629,214.103,214.1226,609.0
2024-05-13 09:40:00,218.83,218.97,218.82,218.82,603.0,214.1128,214.2498,214.103,214.103,603.0
2024-05-13 09:45:00,218.94,219.35,218.83,219.35,3400.0,214.2205,214.6216,214.1128,214.6216,3400.0
2024-05-13 09:50:00,219.2,219.38,219.19,219.32,1475.0,214.4749,214.651,214.4651,214.5923,1475.0
2024-05-13 09:55:00,219.38,219.49,219.33,219.48,983.0,214.651,214.7586,214.6021,214.7488,983.0
2024-05-13 10:00:00,219.39,219.39,219.17,219.18,1148.0,214.6608,214.6608,214.4455,214.4553,1148.0
2024-05-13 10:05:00,219.28,219.29,218.83,218.83,4291.0,214.5531,214.5629,214.1128,214.1128,4291.0
2024-05-13 10:10:00,218.78,218.78,218.44,218.44,2187.0,214.0639,214.0639,213.7312,213.7312,2187.0
2024-05-13 10:15:00,218.53,218.62,218.38,218.62,5786.0,213.8193,213.9074,213.6725,213.9074,5786.0
2024-05-13 10:20:00,218.62,218.66,218.6,218.6,600.0,213.9074,213.9465,213.8878,213.8878,600.0
2024-05-13 10:25:00,218.73,218.76,218.65,218.72,2278.0,214.015,214.0443,213.9367,214.0052,2278.0
2024-05-13 10:30:00,218.66,218.79,218.34,218.42,4510.0,213.9465,214.0737,213.6334,213.7117,4510.0
2024-05-13 10:35:00,218.4,218.71,218.39,218.66,1896.0,213.6921,213.9954,213.6823,213.9465,1896.0
2024-05-13 10:40:00,218.73,218.78,218.67,218.69,1085.0,214.015,214.0639,213.9563,213.9759,1085.0
2024-05-13 10:45:00,218.61,218.61,218.47,218.48,3945.0,213.8976,213.8976,213.7606,213.7704,3945.0
2024-05-13 10:50:00,218.5,218.65,218.45,218.52,2054.0,213.7899,213.9367,213.741,213.8095,2054.0
2024-05-13 10:55:00,218.47,218.57,218.47,218.53,1124.0,213.7606,213.8584,213.7606,213.8193,1124.0
2024-05-13 11:00:00,218.6,218.66,218.56,218.58,2023.0,213.8878,213.9465,213.8487,213.8682,2023.0
2024-05-13 11:05:00,218.55,218.79,218.53,218.79,2458.0,213.8389,214.0737,213.8193,214.0737,2458.0
2024-05-13 11:10:00,218.78,218.78,218.72,218.76,1221.0,214.0639,214.0639,214.0052,214.0443,1221.0
2024-05-13 11:15:00,218.74,218.77,218.69,218.69,900.0,214.0248,214.0541,213.9759,213.9759,900.0
2024-05-13 11:20:00,218.7,218.71,218.67,218.67,900.0,213.9856,213.9954,213.9563,213.9563,900.0
2024-05-13 11:25:00,218.67,218.7,218.43,218.43,3848.0,213.9563,213.9856,213.7215,213.7215,3848.0
2024-05-13 11:30:00,218.44,218.47,218.37,218.47,401.0,213.7312,213.7606,213.6627,213.7606,401.0
2024-05-13 11:35:00,218.5,218.55,218.28,218.33,13123.0,213.7899,213.8389,213.5747,213.6236,13123.0
2024-05-13 11:40:00,218.3,218.41,218.3,218.41,1645.0,213.5943,213.7019,213.5943,213.7019,1645.0
2024-05-13 11:45:00,218.42,218.45,218.3,218.35,4741.0,213.7117,213.741,213.5943,213.6432,4741.0
2024-05-13 11:50:00,218.3,218.34,218.2,218.34,2065.0,213.5943,213.6334,213.4964,213.6334,2065.0
2024-05-13 11:55:00,218.34,218.34,218.11,218.24,7672.0,213.6334,213.6334,213.4084,213.5356,7672.0
2024-05-13 12:00:00,218.17,218.23,218.14,218.15,2855.0,213.4671,213.5258,213.4377,213.4475,2855.0
2024-05-13 12:05:00,218.19,218.19,218.05,218.08,5387.0,213.4866,213.4866,213.3496,213.379,5387.0
2024-05-13 12:10:00,218.03,218.05,217.97,217.97,1661.0,213.3301,213.3496,213.2714,213.2714,1661.0
2024-05-13 12:15:00,217.93,217.94,217.87,217.91,1955.0,213.2322,213.242,213.1735,213.2127,1955.0
2024-05-13 12:20:00,217.88,217.96,217.85,217.91,2746.0,213.1833,213.2616,213.154,213.2127,2746.0
2024-05-13 12:25:00,217.93,218.04,217.93,218.02,2844.0,213.2322,213.3399,213.2322,213.3203,2844.0
2024-05-13 12:30:00,217.98,217.98,217.87,217.89,1406.0,213.2812,213.2812,213.1735,213.1931,1406.0
2024-05-13 12:35:00,217.94,217.96,217.86,217.93,2080.0,213.242,213.2616,213.1637,213.2322,2080.0
2024-05-13 12:40:00,217.89,217.98,217.85,217.97,2625.0,213.1931,213.2812,213.154,213.2714,2625.0
2024-05-13 12:45:00,217.94,217.94,217.84,217.92,1260.0,213.242,213.242,213.1442,213.2224,1260.0
2024-05-13 12:50:00,217.93,218.06,217.92,217.92,2117.0,213.2322,213.3594,213.2224,213.2224,2117.0
2024-05-13 12:55:00,217.96,218.04,217.94,217.95,1787.0,213.2616,213.3399,213.242,213.2518,1787.0
2024-05-13 13:00:00,217.9,217.91,217.76,217.76,1212.0,213.2029,213.2127,213.0659,213.0659,1212.0
2024-05-13 13:05:00,217.71,217.71,217.59,217.59,3082.0,213.017,213.017,212.8996,212.8996,3082.0
2024-05-13 13:10:00,217.59,217.76,217.54,217.76,1583.0,212.8996,213.0659,212.8506,213.0659,1583.0
2024-05-13 13:15:00,217.73,217.78,217.73,217.77,1000.0,213.0365,213.0855,213.0365,213.0757,1000.0
2024-05-13 13:20:00,217.76,217.8,217.39,217.39,4353.0,213.0659,213.105,212.7039,212.7039,4353.0
2024-05-13 13:25:00,217.45,217.54,217.44,217.51,726.0,212.7626,212.8506,212.7528,212.8213,726.0
2024-05-13 13:30:00,217.64,217.64,217.55,217.55,323.0,212.9485,212.9485,212.8604,212.8604,323.0
2024-05-13 13:35:00,217.52,217.56,217.49,217.5,716.0,212.8311,212.8702,212.8017,212.8115,716.0
2024-05-13 13:40:00,217.51,217.67,217.47,217.66,2169.0,212.8213,212.9778,212.7821,212.9681,2169.0
2024-05-13 13:45:00,217.65,217.65,217.42,217.44,3503.0,212.9583,212.9583,212.7332,212.7528,3503.0
2024-05-13 13:50:00,217.42,217.45,217.33,217.4,1819.0,212.7332,212.7626,212.6452,212.7137,1819.0
2024-05-13 13:55:00,217.48,217.56,217.43,217.48,2322.0,212.7919,212.8702,212.743,212.7919,2322.0
2024-05-13 14:00:00,217.47,217.47,217.36,217.45,1291.0,212.7821,212.7821,212.6745,212.7626,1291.0
2024-05-13 14:05:00,217.44,217.56,217.44,217.53,907.0,212.7528,212.8702,212.7528,212.8409,907.0
2024-05-13 14:10:00,217.49,217.6,217.47,217.49,2763.0,212.8017,212.9093,212.7821,212.8017,2763.0
2024-05-13 14:15:00,217.46,217.48,217.37,217.37,2410.0,212.7724,212.7919,212.6843,212.6843,2410.0
2024-05-13 14:20:00,217.36,217.42,217.28,217.28,1838.0,212.6745,212.7332,212.5962,212.5962,1838.0
2024-05-13 14:25:00,217.31,217.44,217.3,217.43,2542.0,212.6256,212.7528,212.6158,212.743,2542.0
2024-05-13 14:30:00,217.41,217.44,217.35,217.43,2012.0,212.7234,212.7528,212.6647,212.743,2012.0
2024-05-13 14:35:00,217.45,217.52,217.45,217.49,474.0,212.7626,212.8311,212.7626,212.8017,474.0
2024-05-13 14:40:00,217.43,217.44,217.36,217.38,2260.0,212.743,212.7528,212.6745,212.6941,2260.0
2024-05-13 14:45:00,217.34,217.35,217.27,217.27,1055.0,212.655,212.6647,212.5865,212.5865,1055.0
2024-05-13 14:50:00,217.27,217.44,217.25,217.42,4893.0,212.5865,212.7528,212.5669,212.7332,4893.0
2024-05-13 14:55:00,217.41,217.43,217.3,217.36,4285.0,212.7234,212.743,212.6158,212.6745,4285.0
2024-05-13 15:00:00,217.38,217.42,217.34,217.35,1715.0,212.6941,212.7332,212.655,212.6647,1715.0
2024-05-13 15:05:00,217.31,217.31,217.14,217.17,2357.0,212.6256,212.6256,212.4593,212.4886,2357.0
2024-05-13 15:10:00,217.2,217.32,217.2,217.26,4254.0,212.518,212.6354,212.518,212.5767,4254.0
2024-05-13 15:15:00,217.26,217.33,217.25,217.32,3773.0,212.5767,212.6452,212.5669,212.6354,3773.0
2024-05-13 15:20:00,217.31,217.31,217.17,217.23,2754.0,212.6256,212.6256,212.4886,212.5473,2754.0
2024-05-13 15:25:00,217.25,217.29,217.12,217.16,2780.0,212.5669,212.606,212.4397,212.4788,2780.0
2024-05-13 15:30:00,217.17,217.3,217.07,217.2,5897.0,212.4886,212.6158,212.3908,212.518,5897.0
2024-05-13 15:35:00,217.1,217.11,217.0,217.04,4047.0,212.4201,212.4299,212.3223,212.3614,4047.0
2024-05-13 15:40:00,217.06,217.06,216.88,216.88,3710.0,212.381,212.381,212.2049,212.2049,3710.0
2024-05-13 15:45:00,216.85,216.86,216.75,216.76,9810.0,212.1755,212.1853,212.0777,212.0875,9810.0
2024-05-13 15:50:00,216.73,217.04,216.71,216.8,15044.0,212.0581,212.3614,212.0385,212.1266,15044.0
2024-05-13 15:55:00,216.76,216.79,216.54,216.59,59134.0,212.0875,212.1168,211.8722,211.9211,59134.0
2024-05-14 09:30:00,217.18,217.3,216.58,216.58,10710.0,212.4984,212.6158,211.9113,211.9113,10710.0
2024-05-14 09:35:00,216.58,216.59,216.25,216.54,1145.0,211.9113,211.9211,211.5884,211.8722,1145.0
2024-05-14 09:40:00,216.59,216.69,216.59,216.69,350.0,211.9211,212.019,211.9211,212.019,350.0
2024-05-14 09:45:00,216.85,216.85,216.58,216.78,2434.0,212.1755,212.1755,211.9113,212.107,2434.0
2024-05-14 09:50:00,216.9,217.25,216.8,217.25,2100.0,212.2244,212.5669,212.1266,212.5669,2100.0
2024-05-14 09:55:00,217.17,217.5,217.09,217.32,3165.0,212.4886,212.8115,212.4103,212.6354,3165.0
2024-05-14 10:00:00,217.32,217.87,217.21,217.85,2355.0,212.6354,213.1735,212.5278,213.154,2355.0
2024-05-14 10:05:00,217.82,217.99,217.58,217.71,1400.0,213.1246,213.2909,212.8898,213.017,1400.0
2024-05-14 10:10:00,217.67,217.83,217.33,217.41,13630.0,212.9778,213.1344,212.6452,212.7234,13630.0
2024-05-14 10:15:00,217.41,217.49,217.26,217.42,6815.0,212.7234,212.8017,212.5767,212.7332,6815.0
2024-05-14 10:20:00,217.38,217.54,217.18,217.36,7789.0,212.6941,212.8506,212.4984,212.6745,7789.0
2024-05-14 10:25:00,217.37,217.37,217.13,217.13,1082.0,212.6843,212.6843,212.4495,212.4495,1082.0
2024-05-14 10:30:00,217.05,217.2,216.93,216.93,1261.0,212.3712,212.518,212.2538,212.2538,1261.0
2024-05-14 10:35:00,216.96,216.96,216.59,216.85,2863.0,212.2831,212.2831,211.9211,212.1755,2863.0
2024-05-14 10:40:00,216.71,216.83,216.71,216.79,1940.0,212.0385,212.1559,212.0385,212.1168,1940.0
2024-05-14 10:45:00,216.8,216.88,216.73,216.84,1500.0,212.1266,212.2049,212.0581,212.1657,1500.0
2024-05-14 10:50:00,216.83,216.93,216.66,216.92,5275.0,212.1559,212.2538,211.9896,212.244,5275.0
2024-05-14 10:55:00,216.83,216.9,216.82,216.85,566.0,212.1559,212.2244,212.1462,212.1755,566.0
2024-05-14 11:00:00,216.84,216.91,216.7,216.78,1974.0,212.1657,212.2342,212.0287,212.107,1974.0
2024-05-14 11:05:00,216.81,216.81,216.7,216.79,2372.0,212.1364,212.1364,212.0287,212.1168,2372.0
2024-05-14 11:10:00,216.83,216.99,216.83,216.95,900.0,212.1559,212.3125,212.1559,212.2734,900.0
2024-05-14 11:15:00,216.98,216.98,216.61,216.69,4652.0,212.3027,212.3027,211.9407,212.019,4652.0
2024-05-14 11:20:00,216.67,216.81,216.63,216.81,1169.0,211.9994,212.1364,211.9603,212.1364,1169.0
2024-05-14 11:25:00,216.81,216.93,216.74,216.78,2279.0,212.1364,212.2538,212.0679,212.107,2279.0
2024-05-14 11:30:00,216.75,216.85,216.72,216.81,4083.0,212.0777,212.1755,212.0483,212.1364,4083.0
2024-05-14 11:35:00,216.81,216.88,216.81,216.83,1908.0,212.1364,212.2049,212.1364,212.1559,1908.0
2024-05-14 11:40:00,216.87,217.05,216.87,217.05,1777.0,212.1951,212.3712,212.1951,212.3712,1777.0
2024-05-14 11:45:00,217.09,217.15,217.0,217.05,1823.0,212.4103,212.469,212.3223,212.3712,1823.0
2024-05-14 11:50:00,217.04,217.04,216.98,217.02,1636.0,212.3614,212.3614,212.3027,212.3418,1636.0
2024-05-14 11:55:00,217.02,217.17,216.99,217.06,4818.0,212.3418,212.4886,212.3125,212.381,4818.0
2024-05-14 12:00:00,217.08,217.22,217.07,217.12,1184.0,212.4006,212.5375,212.3908,212.4397,1184.0
2024-05-14 12:05:00,217.12,217.21,217.12,217.18,1213.0,212.4397,212.5278,212.4397,212.4984,1213.0
2024-05-14 12:10:00,217.18,217.37,217.15,217.26,6174.0,212.4984,212.6843,212.469,212.5767,6174.0
2024-05-14 12:15:00,217.32,217.32,217.03,217.08,3716.0,212.6354,212.6354,212.3516,212.4006,3716.0
2024-05-14 12:20:00,217.12,217.21,217.12,217.21,700.0,212.4397,212.5278,212.4397,212.5278,700.0
2024-05-14 12:25:00,217.21,217.21,217.2,217.21,600.0,212.5278,212.5278,212.518,212.5278,600.0
2024-05-14 12:30:00,217.21,217.24,217.17,217.19,2141.0,212.5278,212.5571,212.4886,212.5082,2141.0
2024-05-14 12:35:00,217.21,217.24,217.06,217.09,3424.0,212.5278,212.5571,212.381,212.4103,3424.0
2024-05-14 12:40:00,217.11,217.11,217.08,217.08,317.0,212.4299,212.4299,212.4006,212.4006,317.0
2024-05-14 12:45:00,217.1,217.25,217.08,217.25,1661.0,212.4201,212.5669,212.4006,212.5669,1661.0
2024-05-14 12:50:00,217.18,217.25,217.11,217.14,2548.0,212.4984,212.5669,212.4299,212.4593,2548.0
2024-05-14 12:55:00,217.17,217.23,217.09,217.13,3033.0,212.4886,212.5473,212.4103,212.4495,3033.0
2024-05-14 13:00:00,217.11,217.11,216.98,216.98,1719.0,212.4299,212.4299,212.3027,212.3027,1719.0
2024-05-14 13:05:00,216.96,217.0,216.92,217.0,1324.0,212.2831,212.3223,212.244,212.3223,1324.0
2024-05-14 13:10:00,217.05,217.1,217.01,217.09,1500.0,212.3712,212.4201,212.3321,212.4103,1500.0
2024-05-14 13:15:00,217.06,217.15,217.06,217.15,500.0,212.381,212.469,212.381,212.469,500.0
2024-05-14 13:20:00,217.11,217.14,217.07,217.14,1246.0,212.4299,212.4593,212.3908,212.4593,1246.0
2024-05-14 13:25:00,217.08,217.1,217.02,217.03,2494.0,212.4006,212.4201,212.3418,212.3516,2494.0
2024-05-14 13:30:00,217.0,217.05,216.83,216.89,3466.0,212.3223,212.3712,212.1559,212.2147,3466.0
2024-05-14 13:35:00,216.9,216.93,216.9,216.93,300.0,212.2244,212.2538,212.2244,212.2538,300.0
2024-05-14 13:40:00,216.91,216.92,216.85,216.92,1268.0,212.2342,212.244,212.1755,212.244,1268.0
2024-05-14 13:45:00,216.93,216.93,216.61,216.62,11540.0,212.2538,212.2538,211.9407,211.9505,11540.0
2024-05-14 13:50:00,216.6,216.78,216.6,216.78,2673.0,211.9309,212.107,211.9309,212.107,2673.0
2024-05-14 13:55:00,216.78,216.86,216.73,216.85,1263.0,212.107,212.1853,212.0581,212.1755,1263.0
2024-05-14 14:00:00,216.86,217.02,216.85,216.96,2484.0,212.1853,212.3418,212.1755,212.2831,2484.0
2024-05-14 14:05:00,217.09,217.16,217.02,217.14,1355.0,212.4103,212.4788,212.3418,212.4593,1355.0
2024-05-14 14:10:00,217.16,217.31,217.16,217.23,2043.0,212.4788,212.6256,212.4788,212.5473,2043.0
2024-05-14 14:15:00,217.24,217.25,217.18,217.2,2359.0,212.5571,212.5669,212.4984,212.518,2359.0
2024-05-14 14:20:00,217.25,217.25,217.2,217.23,835.0,212.5669,212.5669,212.518,212.5473,835.0
2024-05-14 14:25:00,217.24,217.35,217.15,217.35,1887.0,212.5571,212.6647,212.469,212.6647,1887.0
2024-05-14 14:30:00,217.39,217.56,217.35,217.56,3169.0,212.7039,212.8702,212.6647,212.8702,3169.0
2024-05-14 14:35:00,217.56,217.57,217.49,217.56,1699.0,212.8702,212.88,212.8017,212.8702,1699.0
2024-05-14 14:40:00,217.72,217.82,217.62,217.63,1951.0,213.0268,213.1246,212.9289,212.9387,1951.0
2024-05-14 14:45:00,217.51,217.56,217.42,217.42,2019.0,212.8213,212.8702,212.7332,212.7332,2019.0
2024-05-14 14:50:00,217.49,217.59,217.44,217.52,3096.0,212.8017,212.8996,212.7528,212.8311,3096.0
2024-05-14 14:55:00,217.55,217.65,217.51,217.56,1086.0,212.8604,212.9583,212.8213,212.8702,1086.0
2024-05-14 15:00:00,217.62,217.65,217.54,217.59,4175.0,212.9289,212.9583,212.8506,212.8996,4175.0
2024-05-14 15:05:00,217.57,217.58,217.5,217.5,4396.0,212.88,212.8898,212.8115,212.8115,4396.0
2024-05-14 15:10:00,217.56,217.68,217.55,217.67,3361.0,212.8702,212.9876,212.8604,212.9778,3361.0
2024-05-14 15:15:00,217.65,217.65,217.59,217.65,1928.0,212.9583,212.9583,212.8996,212.9583,1928.0
2024-05-14 15:20:00,217.64,217.97,217.61,217.87,7005.0,212.9485,213.2714,212.9191,213.1735,7005.0
2024-05-14 15:25:00,217.83,217.9,217.76,217.89,4028.0,213.1344,213.2029,213.0659,213.1931,4028.0
2024-05-14 15:30:00,217.85,217.85,217.62,217.71,7675.0,213.154,213.154,212.9289,213.017,7675.0
2024-05-14 15:35:00,217.69,217.82,217.69,217.7,7057.0,212.9974,213.1246,212.9974,213.0072,7057.0
2024-05-14 15:40:00,217.69,217.9,217.69,217.9,5440.0,212.9974,213.2029,212.9974,213.2029,5440.0
2024-05-14 15:45:00,217.9,217.9,217.51,217.52,6278.0,213.2029,213.2029,212.8213,212.8311,6278.0
2024-05-14 15:50:00,217.53,217.81,217.47,217.74,16028.0,212.8409,213.1148,212.7821,213.0463,16028.0
2024-05-14 15:55:00,217.82,217.82,217.52,217.52,50066.0,213.1246,213.1246,212.8311,212.8311,50066.0
2024-05-15 09:30:00,216.6,217.25,216.53,217.09,10974.0,211.9309,212.5669,211.8624,212.4103,10974.0
2024-05-15 09:35:00,217.4,217.64,217.24,217.53,1620.0,212.7137,212.9485,212.5571,212.8409,1620.0
2024-05-15 09:40:00,217.89,218.0,217.72,217.74,900.0,213.1931,213.3007,213.0268,213.0463,900.0
2024-05-15 09:45:00,217.51,217.72,217.42,217.72,1014.0,212.8213,213.0268,212.7332,213.0268,1014.0
2024-05-15 09:50:00,217.65,217.65,217.03,217.16,18586.0,212.9583,212.9583,212.3516,212.4788,18586.0
2024-05-15 09:55:00,216.99,216.99,216.6,216.63,1466.0,212.3125,212.3125,211.9309,211.9603,1466.0
2024-05-15 10:00:00,216.31,216.61,216.25,216.26,7715.0,211.6472,211.9407,211.5884,211.5982,7715.0
2024-05-15 10:05:00,216.36,216.75,216.32,216.55,4129.0,211.6961,212.0777,211.6569,211.882,4129.0
2024-05-15 10:10:00,216.62,216.75,216.35,216.35,3071.0,211.9505,212.0777,211.6863,211.6863,3071.0
2024-05-15 10:15:00,216.34,216.5,215.87,216.0,31325.0,211.6765,211.8331,211.2166,211.3438,31325.0
2024-05-15 10:20:00,215.95,216.13,215.57,215.64,8631.0,211.2949,211.471,210.9231,210.9916,8631.0
2024-05-15 10:25:00,215.63,215.75,215.57,215.73,1000.0,210.9818,211.0992,210.9231,211.0797,1000.0
2024-05-15 10:30:00,215.8,215.96,215.68,215.78,4033.0,211.1481,211.3047,211.0307,211.1286,4033.0
2024-05-15 10:35:00,215.81,216.02,215.8,215.85,3738.0,211.1579,211.3634,211.1481,211.1971,3738.0
2024-05-15 10:40:00,215.8,215.81,215.51,215.69,3597.0,211.1481,211.1579,210.8644,211.0405,3597.0
2024-05-15 10:45:00,215.64,215.64,214.96,214.96,8931.0,210.9916,210.9916,210.3263,210.3263,8931.0
2024-05-15 10:50:00,215.0,215.14,214.97,215.05,3343.0,210.3654,210.5024,210.336,210.4143,3343.0
2024-05-15 10:55:00,215.11,215.11,214.73,214.76,3381.0,210.473,210.473,210.1012,210.1306,3381.0
2024-05-15 11:00:00,214.72,214.75,214.35,214.57,7232.0,210.0914,210.1208,209.7294,209.9447,7232.0
2024-05-15 11:05:00,214.56,215.07,214.56,214.83,3893.0,209.9349,210.4339,209.9349,210.1991,3893.0
2024-05-15 11:10:00,214.74,215.05,214.74,215.05,3252.0,210.111,210.4143,210.111,210.4143,3252.0
2024-05-15 11:15:00,215.07,215.3,215.01,215.15,7118.0,210.4339,210.6589,210.3752,210.5122,7118.0
2024-05-15 11:20:00,215.17,215.34,215.11,215.17,3126.0,210.5317,210.6981,210.473,210.5317,3126.0
2024-05-15 11:25:00,215.17,215.35,215.05,215.34,4470.0,210.5317,210.7078,210.4143,210.6981,4470.0
2024-05-15 11:30:00,215.41,215.44,215.0,215.02,4402.0,210.7666,210.7959,210.3654,210.385,4402.0
2024-05-15 11:35:00,214.99,215.11,214.75,214.79,5075.0,210.3556,210.473,210.1208,210.1599,5075.0
2024-05-15 11:40:00,214.86,214.89,214.62,214.62,4048.0,210.2284,210.2578,209.9936,209.9936,4048.0
2024-05-15 11:45:00,214.68,214.77,214.63,214.68,3232.0,210.0523,210.1404,210.0034,210.0523,3232.0
2024-05-15 11:50:00,214.59,214.62,214.43,214.48,4206.0,209.9642,209.9936,209.8077,209.8566,4206.0
2024-05-15 11:55:00,214.37,214.55,214.25,214.49,7601.0,209.749,209.9251,209.6316,209.8664,7601.0
2024-05-15 12:00:00,214.46,214.54,214.29,214.32,4379.0,209.837,209.9153,209.6707,209.7001,4379.0
2024-05-15 12:05:00,214.28,214.44,214.24,214.39,2216.0,209.6609,209.8175,209.6218,209.7685,2216.0
2024-05-15 12:10:00,214.41,214.47,214.38,214.46,2644.0,209.7881,209.8468,209.7588,209.837,2644.0
2024-05-15 12:15:00,214.48,214.56,214.44,214.56,2462.0,209.8566,209.9349,209.8175,209.9349,2462.0
2024-05-15 12:20:00,214.53,214.77,214.5,214.59,2959.0,209.9055,210.1404,209.8762,209.9642,2959.0
2024-05-15 12:25:00,214.55,214.58,214.49,214.49,1900.0,209.9251,209.9544,209.8664,209.8664,1900.0
2024-05-15 12:30:00,214.4,214.43,214.35,214.41,2694.0,209.7783,209.8077,209.7294,209.7881,2694.0
2024-05-15 12:35:00,214.45,214.56,214.45,214.47,1863.0,209.8272,209.9349,209.8272,209.8468,1863.0
2024-05-15 12:40:00,214.42,214.58,214.42,214.53,2428.0,209.7979,209.9544,209.7979,209.9055,2428.0
2024-05-15 12:45:00,214.54,214.64,214.48,214.52,3947.0,209.9153,210.0132,209.8566,209.8957,3947.0
2024-05-15 12:50:00,214.58,214.63,214.47,214.56,2600.0,209.9544,210.0034,209.8468,209.9349,2600.0
2024-05-15 12:55:00,214.5,214.53,214.48,214.5,1905.0,209.8762,209.9055,209.8566,209.8762,1905.0
2024-05-15 13:00:00,214.54,214.54,214.45,214.48,1467.0,209.9153,209.9153,209.8272,209.8566,1467.0
2024-05-15 13:05:00,214.5,214.54,214.36,214.5,5986.0,209.8762,209.9153,209.7392,209.8762,5986.0
2024-05-15 13:10:00,214.45,214.45,214.09,214.31,7669.0,209.8272,209.8272,209.475,209.6903,7669.0
2024-05-15 13:15:00,214.35,214.41,214.32,214.4,2800.0,209.7294,209.7881,209.7001,209.7783,2800.0
2024-05-15 13:20:00,214.41,214.44,214.36,214.37,1961.0,209.7881,209.8175,209.7392,209.749,1961.0
2024-05-15 13:25:00,214.36,214.36,214.0,214.05,5194.0,209.7392,209.7392,209.3869,209.4359,5194.0
2024-05-15 13:30:00,214.06,214.15,214.02,214.15,3951.0,209.4457,209.5337,209.4065,209.5337,3951.0
2024-05-15 13:35:00,214.15,214.21,214.07,214.09,5970.0,209.5337,209.5924,209.4554,209.475,5970.0
2024-05-15 13:40:00,214.03,214.04,213.75,213.97,8206.0,209.4163,209.4261,209.1423,209.3576,8206.0
2024-05-15 13:45:00,213.97,213.97,213.75,213.75,2470.0,209.3576,209.3576,209.1423,209.1423,2470.0
2024-05-15 13:50:00,213.84,214.15,213.82,214.0,6579.0,209.2304,209.5337,209.2108,209.3869,6579.0
2024-05-15 13:55:00,213.98,214.25,213.97,214.2,3798.0,209.3674,209.6316,209.3576,209.5826,3798.0
2024-05-15 14:00:00,214.14,214.2,213.85,214.03,12898.0,209.5239,209.5826,209.2402,209.4163,12898.0
2024-05-15 14:05:00,214.03,214.13,214.01,214.11,15152.0,209.4163,209.5141,209.3967,209.4946,15152.0
2024-05-15 14:10:00,214.06,214.53,214.02,214.47,4096.0,209.4457,209.9055,209.4065,209.8468,4096.0
2024-05-15 14:15:00,214.47,214.5,214.0,214.09,6920.0,209.8468,209.8762,209.3869,209.475,6920.0
2024-05-15 14:20:00,214.09,214.1,213.78,213.92,2778.0,209.475,209.4848,209.1717,209.3087,2778.0
2024-05-15 14:25:00,213.92,214.0,213.86,213.96,5121.0,209.3087,209.3869,209.25,209.3478,5121.0
2024-05-15 14:30:00,213.96,214.0,213.83,213.83,5360.0,209.3478,209.3869,209.2206,209.2206,5360.0
2024-05-15 14:35:00,213.85,213.87,213.78,213.84,3571.0,209.2402,209.2598,209.1717,209.2304,3571.0
2024-05-15 14:40:00,213.84,213.85,213.76,213.82,3218.0,209.2304,209.2402,209.1521,209.2108,3218.0
2024-05-15 14:45:00,213.82,213.85,213.71,213.81,5364.0,209.2108,209.2402,209.1032,209.201,5364.0
2024-05-15 14:50:00,213.8,213.87,213.7,213.7,13936.0,209.1913,209.2598,209.0934,209.0934,13936.0
2024-05-15 14:55:00,213.66,213.8,213.62,213.78,9620.0,209.0543,209.1913,209.0151,209.1717,9620.0
2024-05-15 15:00:00,213.78,213.9,213.65,213.82,5005.0,209.1717,209.2891,209.0445,209.2108,5005.0
2024-05-15 15:05:00,213.85,214.0,213.79,213.95,5322.0,209.2402,209.3869,209.1815,209.338,5322.0
2024-05-15 15:10:00,213.95,214.01,213.91,213.98,4631.0,209.338,209.3967,209.2989,209.3674,4631.0
2024-05-15 15:15:00,213.98,214.03,213.94,213.97,6262.0,209.3674,209.4163,209.3282,209.3576,6262.0
2024-05-15 15:20:00,213.99,214.05,213.95,214.03,14659.0,209.3772,209.4359,209.338,209.4163,14659.0
2024-05-15 15:25:00,214.02,214.03,213.95,213.95,14468.0,209.4065,209.4163,209.338,209.338,14468.0
2024-05-15 15:30:00,213.96,214.04,213.89,213.98,14104.0,209.3478,209.4261,209.2793,209.3674,14104.0
2024-05-15 15:35:00,214.0,214.03,213.96,214.01,19900.0,209.3869,209.4163,209.3478,209.3967,19900.0
2024-05-15 15:40:00,214.02,214.5,213.99,214.29,23053.0,209.4065,209.8762,209.3772,209.6707,23053.0
2024-05-15 15:45:00,214.35,214.35,214.0,214.07,19689.0,209.7294,209.7294,209.3869,209.4554,19689.0
2024-05-15 15:50:00,214.09,214.49,213.91,214.3,39362.0,209.475,209.8664,209.2989,209.6805,39362.0
2024-05-15 15:55:00,214.31,214.57,214.12,214.37,104701.0,209.6903,209.9447,209.5044,209.749,104701.0
2024-05-16 09:30:00,216.5,218.75,216.34,218.12,25461.0,211.8331,214.0346,211.6765,213.4181,25461.0
2024-05-16 09:35:00,218.46,218.72,217.58,217.9,21636.0,213.7508,214.0052,212.8898,213.2029,21636.0
2024-05-16 09:40:00,217.72,217.98,216.88,216.88,7845.0,213.0268,213.2812,212.2049,212.2049,7845.0
2024-05-16 09:45:00,217.03,218.02,217.0,217.67,8017.0,212.3516,213.3203,212.3223,212.9778,8017.0
2024-05-16 09:50:00,217.67,217.67,217.34,217.38,2570.0,212.9778,212.9778,212.655,212.6941,2570.0
2024-05-16 09:55:00,217.2,217.23,216.98,216.99,1800.0,212.518,212.5473,212.3027,212.3125,1800.0
2024-05-16 10:00:00,216.94,217.08,216.53,217.08,5240.0,212.2636,212.4006,211.8624,212.4006,5240.0
2024-05-16 10:05:00,216.95,217.19,216.88,217.07,4580.0,212.2734,212.5082,212.2049,212.3908,4580.0
2024-05-16 10:10:00,217.15,217.27,216.97,217.25,4861.0,212.469,212.5865,212.2929,212.5669,4861.0
2024-05-16 10:15:00,217.18,217.35,217.07,217.3,3970.0,212.4984,212.6647,212.3908,212.6158,3970.0
2024-05-16 10:20:00,217.25,217.83,217.25,217.78,9488.0,212.5669,213.1344,212.5669,213.0855,9488.0
2024-05-16 10:25:00,217.78,217.85,217.61,217.78,3379.0,213.0855,213.154,212.9191,213.0855,3379.0
2024-05-16 10:30:00,217.76,218.04,217.69,218.03,2292.0,213.0659,213.3399,212.9974,213.3301,2292.0
2024-05-16 10:35:00,217.94,218.13,217.93,217.98,2119.0,213.242,213.4279,213.2322,213.2812,2119.0
2024-05-16 10:40:00,218.0,218.09,217.91,217.96,6202.0,213.3007,213.3888,213.2127,213.2616,6202.0
2024-05-16 10:45:00,217.97,218.02,217.88,217.96,6495.0,213.2714,213.3203,213.1833,213.2616,6495.0
2024-05-16 10:50:00,217.98,218.09,217.93,218.08,8658.0,213.2812,213.3888,213.2322,213.379,8658.0
2024-05-16 10:55:00,218.02,218.03,217.85,217.85,5126.0,213.3203,213.3301,213.154,213.154,5126.0
2024-05-16 11:00:00,217.84,217.85,217.69,217.78,3434.0,213.1442,213.154,212.9974,213.0855,3434.0
2024-05-16 11:05:00,217.78,217.84,217.68,217.75,5149.0,213.0855,213.1442,212.9876,213.0561,5149.0
2024-05-16 11:10:00,217.72,217.88,217.6,217.62,5960.0,213.0268,213.1833,212.9093,212.9289,5960.0
2024-05-16 11:15:00,217.64,217.84,217.64,217.73,3700.0,212.9485,213.1442,212.9485,213.0365,3700.0
2024-05-16 11:20:00,217.76,218.08,217.69,218.08,4405.0,213.0659,213.379,212.9974,213.379,4405.0
2024-05-16 11:25:00,218.14,218.32,218.13,218.25,4711.0,213.4377,213.6138,213.4279,213.5453,4711.0
2024-05-16 11:30:00,218.29,218.35,218.13,218.31,1864.0,213.5845,213.6432,213.4279,213.604,1864.0
2024-05-16 11:35:00,218.39,218.5,218.34,218.4,2322.0,213.6823,213.7899,213.6334,213.6921,2322.0
2024-05-16 11:40:00,218.34,218.42,218.19,218.42,4883.0,213.6334,213.7117,213.4866,213.7117,4883.0
2024-05-16 11:45:00,218.37,218.37,218.12,218.22,2365.0,213.6627,213.6627,213.4181,213.516,2365.0
2024-05-16 11:50:00,218.2,218.31,218.19,218.31,1580.0,213.4964,213.604,213.4866,213.604,1580.0
2024-05-16 11:55:00,218.37,218.41,218.29,218.36,1946.0,213.6627,213.7019,213.5845,213.653,1946.0
2024-05-16 12:00:00,218.27,218.31,218.04,218.2,11651.0,213.5649,213.604,213.3399,213.4964,11651.0
2024-05-16 12:05:00,218.26,218.36,218.26,218.36,1473.0,213.5551,213.653,213.5551,213.653,1473.0
2024-05-16 12:10:00,218.31,218.35,218.23,218.28,5155.0,213.604,213.6432,213.5258,213.5747,5155.0
2024-05-16 12:15:00,218.34,218.47,218.33,218.4,1538.0,213.6334,213.7606,213.6236,213.6921,1538.0
2024-05-16 12:20:00,218.4,218.61,218.33,218.61,3903.0,213.6921,213.8976,213.6236,213.8976,3903.0
2024-05-16 12:25:00,218.66,218.66,218.26,218.26,3178.0,213.9465,213.9465,213.5551,213.5551,3178.0
2024-05-16 12:30:00,218.33,218.41,218.28,218.41,2360.0,213.6236,213.7019,213.5747,213.7019,2360.0
2024-05-16 12:35:00,218.36,218.5,218.36,218.5,400.0,213.653,213.7899,213.653,213.7899,400.0
2024-05-16 12:40:00,218.66,218.73,218.61,218.73,1861.0,213.9465,214.015,213.8976,214.015,1861.0
2024-05-16 12:45:00,218.73,218.73,218.53,218.68,4298.0,214.015,214.015,213.8193,213.9661,4298.0
2024-05-16 12:50:00,218.62,218.83,218.62,218.74,3362.0,213.9074,214.1128,213.9074,214.0248,3362.0
2024-05-16 12:55:00,218.82,218.92,218.69,218.75,10128.0,214.103,214.2009,213.9759,214.0346,10128.0
2024-05-16 13:00:00,218.75,218.83,218.59,218.62,8051.0,214.0346,214.1128,213.878,213.9074,8051.0
2024-05-16 13:05:00,218.65,218.72,218.62,218.7,11242.0,213.9367,214.0052,213.9074,213.9856,11242.0
2024-05-16 13:10:00,218.67,218.84,218.64,218.79,9053.0,213.9563,214.1226,213.9269,214.0737,9053.0
2024-05-16 13:15:00,218.78,218.91,218.75,218.88,11858.0,214.0639,214.1911,214.0346,214.1618,11858.0
2024-05-16 13:20:00,218.88,218.88,218.57,218.62,6931.0,214.1618,214.1618,213.8584,213.9074,6931.0
2024-05-16 13:25:00,218.56,218.75,218.56,218.56,4435.0,213.8487,214.0346,213.8487,213.8487,4435.0
2024-05-16 13:30:00,218.59,219.06,218.55,218.98,6308.0,213.878,214.3379,213.8389,214.2596,6308.0
2024-05-16 13:35:00,218.95,218.97,218.64,218.65,4706.0,214.2302,214.2498,213.9269,213.9367,4706.0
2024-05-16 13:40:00,218.65,218.74,218.59,218.74,5062.0,213.9367,214.0248,213.878,214.0248,5062.0
2024-05-16 13:45:00,218.68,218.76,218.6,218.76,4708.0,213.9661,214.0443,213.8878,214.0443,4708.0
2024-05-16 13:50:00,218.7,218.87,218.69,218.81,5656.0,213.9856,214.152,213.9759,214.0933,5656.0
2024-05-16 13:55:00,218.84,218.91,218.8,218.81,4095.0,214.1226,214.1911,214.0835,214.0933,4095.0
2024-05-16 14:00:00,218.81,218.83,218.71,218.82,5301.0,214.0933,214.1128,213.9954,214.103,5301.0
2024-05-16 14:05:00,218.82,218.84,218.63,218.63,8183.0,214.103,214.1226,213.9171,213.9171,8183.0
2024-05-16 14:10:00,218.64,218.65,218.43,218.46,4885.0,213.9269,213.9367,213.7215,213.7508,4885.0
2024-05-16 14:15:00,218.47,218.53,218.35,218.42,4787.0,213.7606,213.8193,213.6432,213.7117,4787.0
2024-05-16 14:20:00,218.42,218.85,218.39,218.82,6121.0,213.7117,214.1324,213.6823,214.103,6121.0
2024-05-16 14:25:00,218.77,218.8,218.67,218.77,7450.0,214.0541,214.0835,213.9563,214.0541,7450.0
2024-05-16 14:30:00,218.75,219.05,218.74,218.93,5982.0,214.0346,214.3281,214.0248,214.2107,5982.0
2024-05-16 14:35:00,218.88,218.96,218.84,218.86,3350.0,214.1618,214.24,214.1226,214.1422,3350.0
2024-05-16 14:40:00,218.88,219.19,218.86,219.19,5764.0,214.1618,214.4651,214.1422,214.4651,5764.0
2024-05-16 14:45:00,219.14,219.2,219.01,219.03,9546.0,214.4162,214.4749,214.289,214.3085,9546.0
2024-05-16 14:50:00,219.06,219.07,218.96,219.06,4525.0,214.3379,214.3477,214.24,214.3379,4525.0
2024-05-16 14:55:00,219.06,219.44,219.06,219.43,5650.0,214.3379,214.7097,214.3379,214.6999,5650.0
2024-05-16 15:00:00,219.46,219.47,219.31,219.34,8121.0,214.7293,214.739,214.5825,214.6118,8121.0
2024-05-16 15:05:00,219.34,219.45,219.3,219.43,5187.0,214.6118,214.7195,214.5727,214.6999,5187.0
2024-05-16 15:10:00,219.39,219.39,219.28,219.31,5155.0,214.6608,214.6608,214.5531,214.5825,5155.0
2024-05-16 15:15:00,219.3,219.32,219.2,219.31,6469.0,214.5727,214.5923,214.4749,214.5825,6469.0
2024-05-16 15:20:00,219.33,219.51,219.26,219.31,6829.0,214.6021,214.7782,214.5336,214.5825,6829.0
2024-05-16 15:25:00,219.34,219.46,219.26,219.3,7465.0,214.6118,214.7293,214.5336,214.5727,7465.0
2024-05-16 15:30:00,219.32,219.4,219.05,219.31,8090.0,214.5923,214.6705,214.3281,214.5825,8090.0
2024-05-16 15:35:00,219.31,219.37,219.11,219.25,14209.0,214.5825,214.6412,214.3868,214.5238,14209.0
2024-05-16 15:40:00,219.26,219.36,219.17,219.19,11463.0,214.5336,214.6314,214.4455,214.4651,11463.0
2024-05-16 15:45:00,219.19,219.37,219.08,219.34,13004.0,214.4651,214.6412,214.3574,214.6118,13004.0
2024-05-16 15:50:00,219.36,219.78,219.32,219.75,34792.0,214.6314,215.0424,214.5923,215.013,34792.0
2024-05-16 15:55:00,219.76,219.8,219.16,219.23,78600.0,215.0228,215.0619,214.4357,214.5042,78600.0
2024-05-17 09:30:00,220.31,220.31,219.57,219.59,37237.0,215.5609,215.5609,214.8369,214.8565,37237.0
2024-05-17 09:35:00,219.78,220.13,219.65,219.66,4472.0,215.0424,215.3848,214.9152,214.9249,4472.0
2024-05-17 09:40:00,219.66,219.66,219.03,219.03,1883.0,214.9249,214.9249,214.3085,214.3085,1883.0
2024-05-17 09:45:00,219.02,219.55,219.02,219.55,4009.0,214.2987,214.8173,214.2987,214.8173,4009.0
2024-05-17 09:50:00,219.49,219.79,219.35,219.63,2358.0,214.7586,215.0521,214.6216,214.8956,2358.0
2024-05-17 09:55:00,220.02,220.02,219.87,219.95,3194.0,215.2772,215.2772,215.1304,215.2087,3194.0
2024-05-17 10:00:00,219.98,220.11,219.96,220.05,5383.0,215.238,215.3652,215.2185,215.3065,5383.0
2024-05-17 10:05:00,219.94,220.07,219.73,219.79,2193.0,215.1989,215.3261,214.9934,215.0521,2193.0
2024-05-17 10:10:00,219.66,219.66,219.26,219.27,914.0,214.9249,214.9249,214.5336,214.5433,914.0
2024-05-17 10:15:00,219.34,219.37,219.0,219.07,5040.0,214.6118,214.6412,214.2792,214.3477,5040.0
2024-05-17 10:20:00,219.11,219.23,219.04,219.23,874.0,214.3868,214.5042,214.3183,214.5042,874.0
2024-05-17 10:25:00,219.31,219.32,219.04,219.05,6765.0,214.5825,214.5923,214.3183,214.3281,6765.0
2024-05-17 10:30:00,219.03,219.05,218.82,218.91,4451.0,214.3085,214.3281,214.103,214.1911,4451.0
2024-05-17 10:35:00,218.84,218.93,218.5,218.5,3438.0,214.1226,214.2107,213.7899,213.7899,3438.0
2024-05-17 10:40:00,218.5,218.71,218.46,218.71,2441.0,213.7899,213.9954,213.7508,213.9954,2441.0
2024-05-17 10:45:00,218.76,218.76,218.68,218.68,1535.0,214.0443,214.0443,213.9661,213.9661,1535.0
2024-05-17 10:50:00,218.71,218.75,218.65,218.65,2749.0,213.9954,214.0346,213.9367,213.9367,2749.0
2024-05-17 10:55:00,218.63,218.75,218.63,218.75,2646.0,213.9171,214.0346,213.9171,214.0346,2646.0
2024-05-17 11:00:00,218.68,218.82,218.68,218.81,3540.0,213.9661,214.103,213.9661,214.0933,3540.0
2024-05-17 11:05:00,218.78,218.85,218.75,218.83,1410.0,214.0639,214.1324,214.0346,214.1128,1410.0
2024-05-17 11:10:00,218.87,218.87,218.67,218.83,7834.0,214.152,214.152,213.9563,214.1128,7834.0
2024-05-17 11:15:00,218.9,219.04,218.87,219.04,1450.0,214.1813,214.3183,214.152,214.3183,1450.0
2024-05-17 11:20:00,219.05,219.08,218.99,219.0,2102.0,214.3281,214.3574,214.2694,214.2792,2102.0
2024-05-17 11:25:00,219.03,219.22,218.99,219.16,2412.0,214.3085,214.4944,214.2694,214.4357,2412.0
2024-05-17 11:30:00,219.13,219.13,219.03,219.03,622.0,214.4064,214.4064,214.3085,214.3085,622.0
2024-05-17 11:35:00,219.0,219.05,218.98,218.98,509.0,214.2792,214.3281,214.2596,214.2596,509.0
2024-05-17 11:40:00,218.96,219.05,218.89,219.05,1302.0,214.24,214.3281,214.1715,214.3281,1302.0
2024-05-17 11:45:00,219.09,219.11,218.86,218.87,2087.0,214.3672,214.3868,214.1422,214.152,2087.0
2024-05-17 11:50:00,218.91,218.91,218.75,218.75,3794.0,214.1911,214.1911,214.0346,214.0346,3794.0
2024-05-17 11:55:00,218.7,218.7,218.42,218.42,1338.0,213.9856,213.9856,213.7117,213.7117,1338.0
2024-05-17 12:00:00,218.36,218.65,218.36,218.65,1637.0,213.653,213.9367,213.653,213.9367,1637.0
2024-05-17 12:05:00,218.71,218.82,218.71,218.82,1225.0,213.9954,214.103,213.9954,214.103,1225.0
2024-05-17 12:10:00,218.8,218.8,218.68,218.68,2032.0,214.0835,214.0835,213.9661,213.9661,2032.0
2024-05-17 12:15:00,218.68,218.86,218.62,218.8,4670.0,213.9661,214.1422,213.9074,214.0835,4670.0
2024-05-17 12:20:00,218.74,218.78,218.53,218.58,2553.0,214.0248,214.0639,213.8193,213.8682,2553.0
2024-05-17 12:25:00,218.64,218.7,218.6,218.66,4079.0,213.9269,213.9856,213.8878,213.9465,4079.0
2024-05-17 12:30:00,218.67,218.93,218.66,218.93,1077.0,213.9563,214.2107,213.9465,214.2107,1077.0
2024-05-17 12:35:00,219.0,219.08,218.93,219.08,2414.0,214.2792,214.3574,214.2107,214.3574,2414.0
2024-05-17 12:40:00,219.03,219.09,218.91,219.07,2975.0,214.3085,214.3672,214.1911,214.3477,2975.0
2024-05-17 12:45:00,219.01,219.11,218.98,219.03,2290.0,214.289,214.3868,214.2596,214.3085,2290.0
2024-05-17 12:50:00,219.1,219.22,219.0,219.22,2346.0,214.377,214.4944,214.2792,214.4944,2346.0
2024-05-17 12:55:00,219.23,219.23,219.14,219.16,918.0,214.5042,214.5042,214.4162,214.4357,918.0
2024-05-17 13:00:00,219.13,219.29,219.13,219.29,3412.0,214.4064,214.5629,214.4064,214.5629,3412.0
2024-05-17 13:05:00,219.26,219.59,219.25,219.45,2846.0,214.5336,214.8565,214.5238,214.7195,2846.0
2024-05-17 13:10:00,219.43,219.45,219.23,219.24,2532.0,214.6999,214.7195,214.5042,214.514,2532.0
2024-05-17 13:15:00,219.26,219.28,219.1,219.1,1122.0,214.5336,214.5531,214.377,214.377,1122.0
2024-05-17 13:20:00,219.12,219.18,219.06,219.18,1946.0,214.3966,214.4553,214.3379,214.4553,1946.0
2024-05-17 13:25:00,219.1,219.1,219.06,219.06,503.0,214.377,214.377,214.3379,214.3379,503.0
2024-05-17 13:30:00,219.07,219.14,219.05,219.12,2126.0,214.3477,214.4162,214.3281,214.3966,2126.0
2024-05-17 13:35:00,219.18,219.29,219.16,219.19,2241.0,214.4553,214.5629,214.4357,214.4651,2241.0
2024-05-17 13:40:00,219.14,219.25,219.12,219.12,3313.0,214.4162,214.5238,214.3966,214.3966,3313.0
2024-05-17 13:45:00,219.17,219.22,219.12,219.19,2355.0,214.4455,214.4944,214.3966,214.4651,2355.0
2024-05-17 13:50:00,219.17,219.41,219.17,219.41,1288.0,214.4455,214.6803,214.4455,214.6803,1288.0
2024-05-17 13:55:00,219.38,219.39,219.29,219.36,924.0,214.651,214.6608,214.5629,214.6314,924.0
2024-05-17 14:00:00,219.34,219.39,219.24,219.25,1923.0,214.6118,214.6608,214.514,214.5238,1923.0
2024-05-17 14:05:00,219.21,219.25,219.15,219.15,2454.0,214.4846,214.5238,214.4259,214.4259,2454.0
2024-05-17 14:10:00,219.07,219.13,218.93,219.01,2576.0,214.3477,214.4064,214.2107,214.289,2576.0
2024-05-17 14:15:00,219.01,219.14,219.01,219.13,1457.0,214.289,214.4162,214.289,214.4064,1457.0
2024-05-17 14:20:00,219.08,219.1,218.98,219.01,1856.0,214.3574,214.377,214.2596,214.289,1856.0
2024-05-17 14:25:00,219.05,219.22,219.05,219.21,2110.0,214.3281,214.4944,214.3281,214.4846,2110.0
2024-05-17 14:30:00,219.2,219.27,219.17,219.18,2486.0,214.4749,214.5433,214.4455,214.4553,2486.0
2024-05-17 14:35:00,219.17,219.19,219.1,219.14,991.0,214.4455,214.4651,214.377,214.4162,991.0
2024-05-17 14:40:00,219.18,219.18,219.03,219.1,2098.0,214.4553,214.4553,214.3085,214.377,2098.0
2024-05-17 14:45:00,219.09,219.28,219.09,219.26,1212.0,214.3672,214.5531,214.3672,214.5336,1212.0
2024-05-17 14:50:00,219.25,219.25,219.16,219.2,1518.0,214.5238,214.5238,214.4357,214.4749,1518.0
2024-05-17 14:55:00,219.17,219.26,218.94,218.94,2324.0,214.4455,214.5336,214.2205,214.2205,2324.0
2024-05-17 15:00:00,218.98,219.11,218.93,219.11,3496.0,214.2596,214.3868,214.2107,214.3868,3496.0
2024-05-17 15:05:00,219.09,219.26,219.09,219.26,2715.0,214.3672,214.5336,214.3672,214.5336,2715.0
2024-05-17 15:10:00,219.23,219.26,219.18,219.2,3543.0,214.5042,214.5336,214.4553,214.4749,3543.0
2024-05-17 15:15:00,219.26,219.33,219.22,219.25,2866.0,214.5336,214.6021,214.4944,214.5238,2866.0
2024-05-17 15:20:00,219.26,219.41,219.21,219.38,2798.0,214.5336,214.6803,214.4846,214.651,2798.0
2024-05-17 15:25:00,219.38,219.38,219.15,219.23,9142.0,214.651,214.651,214.4259,214.5042,9142.0
2024-05-17 15:30:00,219.27,219.36,219.19,219.36,6804.0,214.5433,214.6314,214.4651,214.6314,6804.0
2024-05-17 15:35:00,219.36,219.47,219.34,219.39,3181.0,214.6314,214.739,214.6118,214.6608,3181.0
2024-05-17 15:40:00,219.37,219.41,219.15,219.19,6222.0,214.6412,214.6803,214.4259,214.4651,6222.0
2024-05-17 15:45:00,219.14,219.39,219.08,219.36,10022.0,214.4162,214.6608,214.3574,214.6314,10022.0
2024-05-17 15:50:00,219.35,219.47,218.98,218.99,20036.0,214.6216,214.739,214.2596,214.2694,20036.0
2024-05-17 15:55:00,218.99,219.77,218.99,219.72,78911.0,214.2694,215.0326,214.2694,214.9836,78911.0
2024-05-20 09:30:00,219.88,220.17,219.86,220.17,9465.0,215.1402,215.4239,215.1206,215.4239,9465.0
2024-05-20 09:35:00,220.0,220.0,218.69,218.7,1300.0,215.2576,215.2576,213.9759,213.9856,1300.0
2024-05-20 09:40:00,219.01,219.01,218.15,218.22,3809.0,214.289,214.289,213.4475,213.516,3809.0
2024-05-20 09:45:00,218.22,218.44,218.04,218.34,990.0,213.516,213.7312,213.3399,213.6334,990.0
2024-05-20 09:50:00,218.33,218.4,217.63,217.71,3519.0,213.6236,213.6921,212.9387,213.017,3519.0
2024-05-20 09:55:00,217.75,217.87,217.65,217.87,2524.0,213.0561,213.1735,212.9583,213.1735,2524.0
2024-05-20 10:00:00,217.79,217.81,217.43,217.52,2218.0,213.0953,213.1148,212.743,212.8311,2218.0
2024-05-20 10:05:00,217.49,217.94,217.49,217.84,4656.0,212.8017,213.242,212.8017,213.1442,4656.0
2024-05-20 10:10:00,217.78,218.07,217.68,217.9,7440.0,213.0855,213.3692,212.9876,213.2029,7440.0
2024-05-20 10:15:00,218.04,218.13,217.97,218.12,2372.0,213.3399,213.4279,213.2714,213.4181,2372.0
2024-05-20 10:20:00,218.03,218.03,217.79,217.79,3531.0,213.3301,213.3301,213.0953,213.0953,3531.0
2024-05-20 10:25:00,217.76,217.86,217.59,217.76,3430.0,213.0659,213.1637,212.8996,213.0659,3430.0
2024-05-20 10:30:00,217.82,218.02,217.76,217.91,1674.0,213.1246,213.3203,213.0659,213.2127,1674.0
2024-05-20 10:35:00,217.89,218.0,217.89,217.92,1113.0,213.1931,213.3007,213.1931,213.2224,1113.0
2024-05-20 10:40:00,217.89,218.07,217.88,217.99,2611.0,213.1931,213.3692,213.1833,213.2909,2611.0
2024-05-20 10:45:00,217.99,218.45,217.99,218.43,1703.0,213.2909,213.741,213.2909,213.7215,1703.0
2024-05-20 10:50:00,218.37,218.46,218.37,218.46,1171.0,213.6627,213.7508,213.6627,213.7508,1171.0
2024-05-20 10:55:00,218.5,218.56,218.43,218.44,2789.0,213.7899,213.8487,213.7215,213.7312,2789.0
2024-05-20 11:00:00,218.43,218.43,218.18,218.18,1434.0,213.7215,213.7215,213.4768,213.4768,1434.0
2024-05-20 11:05:00,218.09,218.1,217.98,218.06,1018.0,213.3888,213.3986,213.2812,213.3594,1018.0
2024-05-20 11:10:00,218.02,218.04,217.92,218.02,1115.0,213.3203,213.3399,213.2224,213.3203,1115.0
2024-05-20 11:15:00,218.02,218.02,217.88,217.98,937.0,213.3203,213.3203,213.1833,213.2812,937.0
2024-05-20 11:20:00,218.0,218.02,217.87,217.9,1820.0,213.3007,213.3203,213.1735,213.2029,1820.0
2024-05-20 11:25:00,217.84,217.94,217.78,217.94,6346.0,213.1442,213.242,213.0855,213.242,6346.0
2024-05-20 11:30:00,217.99,218.05,217.93,218.0,7624.0,213.2909,213.3496,213.2322,213.3007,7624.0
2024-05-20 11:35:00,218.0,218.0,217.93,217.93,1233.0,213.3007,213.3007,213.2322,213.2322,1233.0
2024-05-20 11:40:00,217.94,217.95,217.71,217.71,4459.0,213.242,213.2518,213.017,213.017,4459.0
2024-05-20 11:45:00,217.73,217.92,217.71,217.74,3042.0,213.0365,213.2224,213.017,213.0463,3042.0
2024-05-20 11:50:00,217.74,217.75,217.67,217.71,3293.0,213.0463,213.0561,212.9778,213.017,3293.0
2024-05-20 11:55:00,217.71,217.76,217.41,217.44,7991.0,213.017,213.0659,212.7234,212.7528,7991.0
2024-05-20 12:00:00,217.44,217.57,217.43,217.56,6000.0,212.7528,212.88,212.743,212.8702,6000.0
2024-05-20 12:05:00,217.6,217.6,217.35,217.39,4906.0,212.9093,212.9093,212.6647,212.7039,4906.0
2024-05-20 12:10:00,217.36,217.37,217.23,217.26,2001.0,212.6745,212.6843,212.5473,212.5767,2001.0
2024-05-20 12:15:00,217.18,217.2,217.01,217.2,3881.0,212.4984,212.518,212.3321,212.518,3881.0
2024-05-20 12:20:00,217.17,217.24,217.14,217.17,1820.0,212.4886,212.5571,212.4593,212.4886,1820.0
2024-05-20 12:25:00,217.17,217.32,217.14,217.28,2858.0,212.4886,212.6354,212.4593,212.5962,2858.0
2024-05-20 12:30:00,217.33,217.35,217.31,217.32,711.0,212.6452,212.6647,212.6256,212.6354,711.0
2024-05-20 12:35:00,217.31,217.31,217.15,217.17,4214.0,212.6256,212.6256,212.469,212.4886,4214.0
2024-05-20 12:40:00,217.15,217.21,217.03,217.13,2538.0,212.469,212.5278,212.3516,212.4495,2538.0
2024-05-20 12:45:00,217.09,217.17,217.09,217.16,1724.0,212.4103,212.4886,212.4103,212.4788,1724.0
2024-05-20 12:50:00,217.16,217.2,217.01,217.07,1485.0,212.4788,212.518,212.3321,212.3908,1485.0
2024-05-20 12:55:00,217.01,217.01,216.63,216.67,7262.0,212.3321,212.3321,211.9603,211.9994,7262.0
2024-05-20 13:00:00,216.74,216.75,216.65,216.71,3104.0,212.0679,212.0777,211.9798,212.0385,3104.0
2024-05-20 13:05:00,216.66,217.14,216.66,217.14,4128.0,211.9896,212.4593,211.9896,212.4593,4128.0
2024-05-20 13:10:00,217.11,217.18,217.1,217.11,1062.0,212.4299,212.4984,212.4201,212.4299,1062.0
2024-05-20 13:15:00,217.16,217.16,216.71,216.71,4584.0,212.4788,212.4788,212.0385,212.0385,4584.0
2024-05-20 13:20:00,216.73,216.74,216.65,216.74,2094.0,212.0581,212.0679,211.9798,212.0679,2094.0
2024-05-20 13:25:00,216.69,216.69,216.45,216.45,3147.0,212.019,212.019,211.7841,211.7841,3147.0
2024-05-20 13:30:00,216.41,216.41,216.09,216.23,11526.0,211.745,211.745,211.4319,211.5689,11526.0
2024-05-20 13:35:00,216.17,216.34,216.17,216.26,3401.0,211.5102,211.6765,211.5102,211.5982,3401.0
2024-05-20 13:40:00,216.3,216.36,216.27,216.34,2498.0,211.6374,211.6961,211.608,211.6765,2498.0
2024-05-20 13:45:00,216.37,216.39,216.29,216.29,1778.0,211.7059,211.7254,211.6276,211.6276,1778.0
2024-05-20 13:50:00,216.26,216.32,216.12,216.32,3494.0,211.5982,211.6569,211.4613,211.6569,3494.0
2024-05-20 13:55:00,216.33,216.33,216.2,216.25,1381.0,211.6667,211.6667,211.5395,211.5884,1381.0
2024-05-20 14:00:00,216.2,216.2,215.91,215.92,1605.0,211.5395,211.5395,211.2558,211.2656,1605.0
2024-05-20 14:05:00,215.87,215.95,215.67,215.72,4215.0,211.2166,211.2949,211.021,211.0699,4215.0
2024-05-20 14:10:00,215.83,215.89,215.79,215.89,2012.0,211.1775,211.2362,211.1384,211.2362,2012.0
2024-05-20 14:15:00,215.89,215.93,215.73,215.8,3256.0,211.2362,211.2753,211.0797,211.1481,3256.0
2024-05-20 14:20:00,215.87,215.93,215.87,215.9,786.0,211.2166,211.2753,211.2166,211.246,786.0
2024-05-20 14:25:00,215.94,215.97,215.88,215.93,2028.0,211.2851,211.3145,211.2264,211.2753,2028.0
2024-05-20 14:30:00,215.93,215.93,215.85,215.89,1840.0,211.2753,211.2753,211.1971,211.2362,1840.0
2024-05-20 14:35:00,215.9,215.92,215.82,215.88,2014.0,211.246,211.2656,211.1677,211.2264,2014.0
2024-05-20 14:40:00,215.86,215.86,215.77,215.85,3538.0,211.2069,211.2069,211.1188,211.1971,3538.0
2024-05-20 14:45:00,215.82,215.89,215.77,215.78,1419.0,211.1677,211.2362,211.1188,211.1286,1419.0
2024-05-20 14:50:00,215.77,215.77,215.54,215.67,3047.0,211.1188,211.1188,210.8938,211.021,3047.0
2024-05-20 14:55:00,215.68,215.78,215.67,215.76,2397.0,211.0307,211.1286,211.021,211.109,2397.0
2024-05-20 15:00:00,215.74,215.78,215.74,215.77,1376.0,211.0894,211.1286,211.0894,211.1188,1376.0
2024-05-20 15:05:00,215.72,215.77,215.72,215.76,2158.0,211.0699,211.1188,211.0699,211.109,2158.0
2024-05-20 15:10:00,215.77,215.91,215.77,215.9,5378.0,211.1188,211.2558,211.1188,211.246,5378.0
2024-05-20 15:15:00,215.91,216.01,215.86,215.86,3319.0,211.2558,211.3536,211.2069,211.2069,3319.0
2024-05-20 15:20:00,215.8,215.85,215.72,215.85,4211.0,211.1481,211.1971,211.0699,211.1971,4211.0
2024-05-20 15:25:00,215.83,215.83,215.67,215.72,3345.0,211.1775,211.1775,211.021,211.0699,3345.0
2024-05-20 15:30:00,215.76,215.88,215.76,215.85,5989.0,211.109,211.2264,211.109,211.1971,5989.0
2024-05-20 15:35:00,215.82,216.01,215.82,215.99,5398.0,211.1677,211.3536,211.1677,211.3341,5398.0
2024-05-20 15:40:00,215.96,216.04,215.9,215.96,5769.0,211.3047,211.383,211.246,211.3047,5769.0
2024-05-20 15:45:00,215.89,215.93,215.63,215.65,11307.0,211.2362,211.2753,210.9818,211.0014,11307.0
2024-05-20 15:50:00,215.58,216.03,215.56,216.03,10887.0,210.9329,211.3732,210.9133,211.3732,10887.0
2024-05-20 15:55:00,216.03,216.03,215.43,215.68,61645.0,211.3732,211.3732,210.7861,211.0307,61645.0
2024-05-21 09:30:00,216.36,216.61,216.26,216.34,8122.0,211.6961,211.9407,211.5982,211.6765,8122.0
2024-05-21 09:35:00,216.3,217.31,216.29,217.12,2021.0,211.6374,212.6256,211.6276,212.4397,2021.0
2024-05-21 09:40:00,217.3,217.72,217.3,217.67,6367.0,212.6158,213.0268,212.6158,212.9778,6367.0
2024-05-21 09:45:00,217.68,217.71,217.24,217.28,1768.0,212.9876,213.017,212.5571,212.5962,1768.0
2024-05-21 09:50:00,217.32,217.34,216.9,216.9,1044.0,212.6354,212.655,212.2244,212.2244,1044.0
2024-05-21 09:55:00,216.89,216.89,216.25,216.41,4106.0,212.2147,212.2147,211.5884,211.745,4106.0
2024-05-21 10:00:00,216.54,216.89,216.53,216.86,818.0,211.8722,212.2147,211.8624,212.1853,818.0
2024-05-21 10:05:00,216.96,217.15,216.94,217.09,1918.0,212.2831,212.469,212.2636,212.4103,1918.0
2024-05-21 10:10:00,217.1,217.55,217.09,217.5,1471.0,212.4201,212.8604,212.4103,212.8115,1471.0
2024-05-21 10:15:00,217.52,217.67,217.45,217.6,2539.0,212.8311,212.9778,212.7626,212.9093,2539.0
2024-05-21 10:20:00,217.65,217.88,217.65,217.68,2202.0,212.9583,213.1833,212.9583,212.9876,2202.0
2024-05-21 10:25:00,217.58,217.65,217.54,217.61,2237.0,212.8898,212.9583,212.8506,212.9191,2237.0
2024-05-21 10:30:00,217.53,217.53,217.32,217.49,2068.0,212.8409,212.8409,212.6354,212.8017,2068.0
2024-05-21 10:35:00,217.41,217.55,217.38,217.51,1357.0,212.7234,212.8604,212.6941,212.8213,1357.0
2024-05-21 10:40:00,217.44,217.55,217.43,217.48,1581.0,212.7528,212.8604,212.743,212.7919,1581.0
2024-05-21 10:45:00,217.44,217.45,217.28,217.35,1250.0,212.7528,212.7626,212.5962,212.6647,1250.0
2024-05-21 10:50:00,217.31,217.33,217.06,217.06,1730.0,212.6256,212.6452,212.381,212.381,1730.0
2024-05-21 10:55:00,217.07,217.12,216.95,217.11,2710.0,212.3908,212.4397,212.2734,212.4299,2710.0
2024-05-21 11:00:00,217.05,217.07,216.88,216.88,1799.0,212.3712,212.3908,212.2049,212.2049,1799.0
2024-05-21 11:05:00,216.88,216.98,216.84,216.84,2025.0,212.2049,212.3027,212.1657,212.1657,2025.0
2024-05-21 11:10:00,216.84,217.39,216.84,217.34,14320.0,212.1657,212.7039,212.1657,212.655,14320.0
2024-05-21 11:15:00,217.27,217.49,217.16,217.48,3531.0,212.5865,212.8017,212.4788,212.7919,3531.0
2024-05-21 11:20:00,217.38,217.45,217.38,217.45,1248.0,212.6941,212.7626,212.6941,212.7626,1248.0
2024-05-21 11:25:00,217.4,217.4,217.34,217.34,513.0,212.7137,212.7137,212.655,212.655,513.0
2024-05-21 11:30:00,217.34,217.34,217.21,217.24,1928.0,212.655,212.655,212.5278,212.5571,1928.0
2024-05-21 11:35:00,217.17,217.17,216.94,216.94,1624.0,212.4886,212.4886,212.2636,212.2636,1624.0
2024-05-21 11:40:00,216.98,217.07,216.98,217.03,2552.0,212.3027,212.3908,212.3027,212.3516,2552.0
2024-05-21 11:45:00,216.97,217.06,216.88,216.99,3829.0,212.2929,212.381,212.2049,212.3125,3829.0
2024-05-21 11:50:00,216.95,217.01,216.9,216.94,1453.0,212.2734,212.3321,212.2244,212.2636,1453.0
2024-05-21 11:55:00,216.86,216.86,216.64,216.65,1604.0,212.1853,212.1853,211.97,211.9798,1604.0
2024-05-21 12:00:00,216.63,216.94,216.63,216.94,6985.0,211.9603,212.2636,211.9603,212.2636,6985.0
2024-05-21 12:05:00,216.86,216.89,216.79,216.79,1769.0,212.1853,212.2147,212.1168,212.1168,1769.0
2024-05-21 12:10:00,216.84,216.89,216.72,216.72,1326.0,212.1657,212.2147,212.0483,212.0483,1326.0
2024-05-21 12:15:00,216.75,216.79,216.7,216.7,800.0,212.0777,212.1168,212.0287,212.0287,800.0
2024-05-21 12:20:00,216.69,216.71,216.63,216.63,514.0,212.019,212.0385,211.9603,211.9603,514.0
2024-05-21 12:25:00,216.69,216.69,216.56,216.63,665.0,212.019,212.019,211.8918,211.9603,665.0
2024-05-21 12:30:00,216.65,216.78,216.64,216.78,1100.0,211.9798,212.107,211.97,212.107,1100.0
2024-05-21 12:35:00,216.77,216.85,216.74,216.74,1938.0,212.0972,212.1755,212.0679,212.0679,1938.0
2024-05-21 12:40:00,216.75,216.81,216.69,216.69,674.0,212.0777,212.1364,212.019,212.019,674.0
2024-05-21 12:45:00,216.78,216.86,216.74,216.86,2125.0,212.107,212.1853,212.0679,212.1853,2125.0
2024-05-21 12:50:00,216.88,216.98,216.88,216.96,2024.0,212.2049,212.3027,212.2049,212.2831,2024.0
2024-05-21 12:55:00,216.87,216.87,216.82,216.82,369.0,212.1951,212.1951,212.1462,212.1462,369.0
2024-05-21 13:00:00,216.81,216.89,216.81,216.89,802.0,212.1364,212.2147,212.1364,212.2147,802.0
2024-05-21 13:05:00,216.8,216.85,216.69,216.72,1474.0,212.1266,212.1755,212.019,212.0483,1474.0
2024-05-21 13:10:00,216.71,216.75,216.57,216.61,1216.0,212.0385,212.0777,211.9016,211.9407,1216.0
2024-05-21 13:15:00,216.61,216.63,216.6,216.61,1300.0,211.9407,211.9603,211.9309,211.9407,1300.0
2024-05-21 13:20:00,216.61,216.73,216.56,216.56,4668.0,211.9407,212.0581,211.8918,211.8918,4668.0
2024-05-21 13:25:00,216.61,216.68,216.61,216.63,2000.0,211.9407,212.0092,211.9407,211.9603,2000.0
2024-05-21 13:30:00,216.52,216.52,216.4,216.44,1334.0,211.8526,211.8526,211.7352,211.7744,1334.0
2024-05-21 13:35:00,216.44,216.47,216.44,216.46,500.0,211.7744,211.8037,211.7744,211.7939,500.0
2024-05-21 13:40:00,216.49,216.57,216.47,216.56,1621.0,211.8233,211.9016,211.8037,211.8918,1621.0
2024-05-21 13:45:00,216.53,216.58,216.53,216.58,1341.0,211.8624,211.9113,211.8624,211.9113,1341.0
2024-05-21 13:50:00,216.59,216.6,216.56,216.58,700.0,211.9211,211.9309,211.8918,211.9113,700.0
2024-05-21 13:55:00,216.63,216.72,216.63,216.72,1112.0,211.9603,212.0483,211.9603,212.0483,1112.0
2024-05-21 14:00:00,216.62,216.64,216.41,216.42,2115.0,211.9505,211.97,211.745,211.7548,2115.0
2024-05-21 14:05:00,216.43,216.49,216.42,216.46,1000.0,211.7646,211.8233,211.7548,211.7939,1000.0
2024-05-21 14:10:00,216.5,216.54,216.37,216.37,1563.0,211.8331,211.8722,211.7059,211.7059,1563.0
2024-05-21 14:15:00,216.41,216.48,216.4,216.45,1437.0,211.745,211.8135,211.7352,211.7841,1437.0
2024-05-21 14:20:00,216.43,216.46,216.29,216.29,1708.0,211.7646,211.7939,211.6276,211.6276,1708.0
2024-05-21 14:25:00,216.28,216.36,216.28,216.36,1150.0,211.6178,211.6961,211.6178,211.6961,1150.0
2024-05-21 14:30:00,216.37,216.54,216.37,216.53,1914.0,211.7059,211.8722,211.7059,211.8624,1914.0
2024-05-21 14:35:00,216.51,216.51,216.28,216.28,1000.0,211.8428,211.8428,211.6178,211.6178,1000.0
2024-05-21 14:40:00,216.2,216.2,216.01,216.02,1931.0,211.5395,211.5395,211.3536,211.3634,1931.0
2024-05-21 14:45:00,216.06,216.08,216.02,216.08,2019.0,211.4025,211.4221,211.3634,211.4221,2019.0
2024-05-21 14:50:00,216.09,216.15,216.03,216.05,2765.0,211.4319,211.4906,211.3732,211.3928,2765.0
2024-05-21 14:55:00,216.09,216.25,216.06,216.24,2544.0,211.4319,211.5884,211.4025,211.5787,2544.0
2024-05-21 15:00:00,216.22,216.22,216.06,216.06,1599.0,211.5591,211.5591,211.4025,211.4025,1599.0
2024-05-21 15:05:00,216.07,216.24,216.0,216.24,4351.0,211.4123,211.5787,211.3438,211.5787,4351.0
2024-05-21 15:10:00,216.2,216.28,216.19,216.23,2445.0,211.5395,211.6178,211.5297,211.5689,2445.0
2024-05-21 15:15:00,216.2,216.25,216.1,216.16,2407.0,211.5395,211.5884,211.4417,211.5004,2407.0
2024-05-21 15:20:00,216.21,216.21,216.12,216.15,3516.0,211.5493,211.5493,211.4613,211.4906,3516.0
2024-05-21 15:25:00,216.16,216.23,216.08,216.2,6107.0,211.5004,211.5689,211.4221,211.5395,6107.0
2024-05-21 15:30:00,216.23,216.41,216.23,216.35,3895.0,211.5689,211.745,211.5689,211.6863,3895.0
2024-05-21 15:35:00,216.36,216.44,216.02,216.02,6400.0,211.6961,211.7744,211.3634,211.3634,6400.0
2024-05-21 15:40:00,216.03,216.03,215.69,215.69,11008.0,211.3732,211.3732,211.0405,211.0405,11008.0
2024-05-21 15:45:00,215.66,215.7,215.51,215.63,12698.0,211.0112,211.0503,210.8644,210.9818,12698.0
2024-05-21 15:50:00,215.64,216.0,215.64,216.0,23407.0,210.9916,211.3438,210.9916,211.3438,23407.0
2024-05-21 15:55:00,215.97,216.41,215.96,216.26,69472.0,211.3145,211.745,211.3047,211.5982,69472.0
2024-05-22 09:30:00,216.06,216.06,215.81,215.96,11569.0,211.4025,211.4025,211.1579,211.3047,11569.0
2024-05-22 09:35:00,215.87,216.03,215.8,215.89,1100.0,211.2166,211.3732,211.1481,211.2362,1100.0
2024-05-22 09:40:00,215.93,216.3,215.93,216.13,2957.0,211.2753,211.6374,211.2753,211.471,2957.0
2024-05-22 09:45:00,216.09,216.22,215.89,216.22,1801.0,211.4319,211.5591,211.2362,211.5591,1801.0
2024-05-22 09:50:00,216.28,216.52,216.24,216.44,3239.0,211.6178,211.8526,211.5787,211.7744,3239.0
2024-05-22 09:55:00,216.48,216.57,216.34,216.56,2163.0,211.8135,211.9016,211.6765,211.8918,2163.0
2024-05-22 10:00:00,216.51,216.81,216.5,216.7,3206.0,211.8428,212.1364,211.8331,212.0287,3206.0
2024-05-22 10:05:00,216.69,217.34,216.62,217.17,7463.0,212.019,212.655,211.9505,212.4886,7463.0
2024-05-22 10:10:00,217.18,217.35,217.15,217.3,2107.0,212.4984,212.6647,212.469,212.6158,2107.0
2024-05-22 10:15:00,217.23,217.24,216.94,217.08,3547.0,212.5473,212.5571,212.2636,212.4006,3547.0
2024-05-22 10:20:00,217.08,217.32,217.02,217.32,4533.0,212.4006,212.6354,212.3418,212.6354,4533.0
2024-05-22 10:25:00,217.46,217.61,217.41,217.61,2117.0,212.7724,212.9191,212.7234,212.9191,2117.0
2024-05-22 10:30:00,217.65,217.7,217.37,217.55,3318.0,212.9583,213.0072,212.6843,212.8604,3318.0
2024-05-22 10:35:00,217.49,217.55,217.32,217.32,1301.0,212.8017,212.8604,212.6354,212.6354,1301.0
2024-05-22 10:40:00,217.42,217.43,217.23,217.23,1804.0,212.7332,212.743,212.5473,212.5473,1804.0
2024-05-22 10:45:00,217.37,217.37,217.03,217.1,1894.0,212.6843,212.6843,212.3516,212.4201,1894.0
2024-05-22 10:50:00,217.16,217.27,217.16,217.23,1300.0,212.4788,212.5865,212.4788,212.5473,1300.0
2024-05-22 10:55:00,217.16,217.16,217.02,217.02,590.0,212.4788,212.4788,212.3418,212.3418,590.0
2024-05-22 11:00:00,216.93,217.09,216.78,216.78,2752.0,212.2538,212.4103,212.107,212.107,2752.0
2024-05-22 11:05:00,216.78,216.78,216.69,216.69,448.0,212.107,212.107,212.019,212.019,448.0
2024-05-22 11:10:00,216.69,216.69,216.63,216.64,372.0,212.019,212.019,211.9603,211.97,372.0
2024-05-22 11:15:00,216.58,216.59,216.52,216.59,1929.0,211.9113,211.9211,211.8526,211.9211,1929.0
2024-05-22 11:20:00,216.52,216.64,216.49,216.55,3610.0,211.8526,211.97,211.8233,211.882,3610.0
2024-05-22 11:25:00,216.58,216.58,216.41,216.41,933.0,211.9113,211.9113,211.745,211.745,933.0
2024-05-22 11:30:00,216.4,216.68,216.4,216.68,2644.0,211.7352,212.0092,211.7352,212.0092,2644.0
2024-05-22 11:35:00,216.67,216.75,216.65,216.71,3692.0,211.9994,212.0777,211.9798,212.0385,3692.0
2024-05-22 11:40:00,216.77,216.79,216.73,216.78,1543.0,212.0972,212.1168,212.0581,212.107,1543.0
2024-05-22 11:45:00,216.83,216.83,216.72,216.72,1596.0,212.1559,212.1559,212.0483,212.0483,1596.0
2024-05-22 11:50:00,216.71,216.71,216.47,216.55,1600.0,212.0385,212.0385,211.8037,211.882,1600.0
2024-05-22 11:55:00,216.64,216.64,216.63,216.63,272.0,211.97,211.97,211.9603,211.9603,272.0
2024-05-22 12:00:00,216.7,216.7,216.51,216.51,781.0,212.0287,212.0287,211.8428,211.8428,781.0
2024-05-22 12:05:00,216.49,216.59,216.48,216.49,600.0,211.8233,211.9211,211.8135,211.8233,600.0
2024-05-22 12:10:00,216.55,216.7,216.54,216.65,3523.0,211.882,212.0287,211.8722,211.9798,3523.0
2024-05-22 12:15:00,216.7,216.7,216.62,216.64,600.0,212.0287,212.0287,211.9505,211.97,600.0
2024-05-22 12:20:00,216.57,216.8,216.57,216.77,3607.0,211.9016,212.1266,211.9016,212.0972,3607.0
2024-05-22 12:25:00,216.86,216.92,216.86,216.91,1031.0,212.1853,212.244,212.1853,212.2342,1031.0
2024-05-22 12:30:00,216.92,217.11,216.92,217.11,2000.0,212.244,212.4299,212.244,212.4299,2000.0
2024-05-22 12:35:00,217.11,217.13,216.97,217.07,1842.0,212.4299,212.4495,212.2929,212.3908,1842.0
2024-05-22 12:40:00,217.1,217.33,217.1,217.33,700.0,212.4201,212.6452,212.4201,212.6452,700.0
2024-05-22 12:45:00,217.23,217.23,217.22,217.22,300.0,212.5473,212.5473,212.5375,212.5375,300.0
2024-05-22 12:50:00,217.2,217.23,217.2,217.22,314.0,212.518,212.5473,212.518,212.5375,314.0
2024-05-22 12:55:00,217.1,217.15,217.09,217.09,600.0,212.4201,212.469,212.4103,212.4103,600.0
2024-05-22 13:00:00,217.11,217.15,217.1,217.15,1141.0,212.4299,212.469,212.4201,212.469,1141.0
2024-05-22 13:05:00,217.2,217.23,217.18,217.22,859.0,212.518,212.5473,212.4984,212.5375,859.0
2024-05-22 13:10:00,217.17,217.19,217.14,217.16,533.0,212.4886,212.5082,212.4593,212.4788,533.0
2024-05-22 13:15:00,217.08,217.11,217.06,217.09,1718.0,212.4006,212.4299,212.381,212.4103,1718.0
2024-05-22 13:20:00,217.07,217.12,216.96,217.11,7005.0,212.3908,212.4397,212.2831,212.4299,7005.0
2024-05-22 13:25:00,217.12,217.12,217.12,217.12,100.0,212.4397,212.4397,212.4397,212.4397,100.0
2024-05-22 13:30:00,217.23,217.23,217.1,217.13,1220.0,212.5473,212.5473,212.4201,212.4495,1220.0
2024-05-22 13:35:00,217.03,217.04,216.77,216.81,2963.0,212.3516,212.3614,212.0972,212.1364,2963.0
2024-05-22 13:40:00,216.83,216.86,216.55,216.55,1641.0,212.1559,212.1853,211.882,211.882,1641.0
2024-05-22 13:45:00,216.46,216.62,216.46,216.59,1944.0,211.7939,211.9505,211.7939,211.9211,1944.0
2024-05-22 13:50:00,216.59,216.66,216.56,216.59,1223.0,211.9211,211.9896,211.8918,211.9211,1223.0
2024-05-22 13:55:00,216.51,216.54,216.51,216.54,200.0,211.8428,211.8722,211.8428,211.8722,200.0
2024-05-22 14:00:00,216.36,216.45,215.91,215.95,2518.0,211.6961,211.7841,211.2558,211.2949,2518.0
2024-05-22 14:05:00,216.13,216.3,216.13,216.24,1407.0,211.471,211.6374,211.471,211.5787,1407.0
2024-05-22 14:10:00,216.24,216.32,216.11,216.17,2125.0,211.5787,211.6569,211.4515,211.5102,2125.0
2024-05-22 14:15:00,216.18,216.18,215.97,216.03,1883.0,211.52,211.52,211.3145,211.3732,1883.0
2024-05-22 14:20:00,216.21,216.21,215.86,215.92,1342.0,211.5493,211.5493,211.2069,211.2656,1342.0
2024-05-22 14:25:00,215.92,215.98,215.41,215.41,3509.0,211.2656,211.3243,210.7666,210.7666,3509.0
2024-05-22 14:30:00,215.5,215.58,215.41,215.49,3964.0,210.8546,210.9329,210.7666,210.8448,3964.0
2024-05-22 14:35:00,215.45,215.59,215.45,215.58,3030.0,210.8057,210.9427,210.8057,210.9329,3030.0
2024-05-22 14:40:00,215.63,215.67,215.53,215.6,2306.0,210.9818,211.021,210.884,210.9525,2306.0
2024-05-22 14:45:00,215.52,215.76,215.49,215.76,1948.0,210.8742,211.109,210.8448,211.109,1948.0
2024-05-22 14:50:00,215.72,215.88,215.58,215.8,10290.0,211.0699,211.2264,210.9329,211.1481,10290.0
2024-05-22 14:55:00,215.71,215.94,215.66,215.94,2505.0,211.0601,211.2851,211.0112,211.2851,2505.0
2024-05-22 15:00:00,216.01,216.1,215.96,216.1,1225.0,211.3536,211.4417,211.3047,211.4417,1225.0
2024-05-22 15:05:00,216.09,216.18,216.04,216.16,5879.0,211.4319,211.52,211.383,211.5004,5879.0
2024-05-22 15:10:00,216.14,216.14,215.99,216.03,4151.0,211.4808,211.4808,211.3341,211.3732,4151.0
2024-05-22 15:15:00,216.0,216.19,215.83,215.88,3526.0,211.3438,211.5297,211.1775,211.2264,3526.0
2024-05-22 15:20:00,215.9,216.12,215.87,216.09,2280.0,211.246,211.4613,211.2166,211.4319,2280.0
2024-05-22 15:25:00,216.07,216.07,215.71,215.82,3330.0,211.4123,211.4123,211.0601,211.1677,3330.0
2024-05-22 15:30:00,215.8,216.16,215.8,216.05,4137.0,211.1481,211.5004,211.1481,211.3928,4137.0
2024-05-22 15:35:00,216.09,216.12,216.01,216.03,3309.0,211.4319,211.4613,211.3536,211.3732,3309.0
2024-05-22 15:40:00,216.06,216.08,215.91,215.91,4944.0,211.4025,211.4221,211.2558,211.2558,4944.0
2024-05-22 15:45:00,215.9,216.07,215.9,215.94,6291.0,211.246,211.4123,211.246,211.2851,6291.0
2024-05-22 15:50:00,215.92,216.13,215.88,215.99,14323.0,211.2656,211.471,211.2264,211.3341,14323.0
2024-05-22 15:55:00,216.0,216.53,215.99,216.52,66708.0,211.3438,211.8624,211.3341,211.8526,66708.0
2024-05-23 09:30:00,215.91,215.91,214.51,214.59,7135.0,211.2558,211.2558,209.886,209.9642,7135.0
2024-05-23 09:35:00,214.88,215.01,214.27,214.56,1761.0,210.248,210.3752,209.6511,209.9349,1761.0
2024-05-23 09:40:00,214.3,214.66,214.22,214.46,2445.0,209.6805,210.0327,209.6022,209.837,2445.0
2024-05-23 09:45:00,214.3,214.48,213.62,214.14,2598.0,209.6805,209.8566,209.0151,209.5239,2598.0
2024-05-23 09:50:00,214.11,214.26,214.1,214.26,1636.0,209.4946,209.6413,209.4848,209.6413,1636.0
2024-05-23 09:55:00,214.2,214.67,214.2,214.67,2561.0,209.5826,210.0425,209.5826,210.0425,2561.0
2024-05-23 10:00:00,214.58,214.86,214.5,214.64,2450.0,209.9544,210.2284,209.8762,210.0132,2450.0
2024-05-23 10:05:00,214.64,214.74,214.53,214.74,4628.0,210.0132,210.111,209.9055,210.111,4628.0
2024-05-23 10:10:00,214.88,215.04,214.84,214.95,1906.0,210.248,210.4045,210.2088,210.3165,1906.0
2024-05-23 10:15:00,214.84,214.84,214.7,214.71,500.0,210.2088,210.2088,210.0719,210.0816,500.0
2024-05-23 10:20:00,214.56,214.56,214.4,214.43,1800.0,209.9349,209.9349,209.7783,209.8077,1800.0
2024-05-23 10:25:00,214.43,214.51,214.33,214.46,2113.0,209.8077,209.886,209.7098,209.837,2113.0
2024-05-23 10:30:00,214.38,214.44,214.13,214.16,1693.0,209.7588,209.8175,209.5141,209.5435,1693.0
2024-05-23 10:35:00,214.16,214.46,214.15,214.38,3295.0,209.5435,209.837,209.5337,209.7588,3295.0
2024-05-23 10:40:00,214.38,214.57,214.37,214.56,1147.0,209.7588,209.9447,209.749,209.9349,1147.0
2024-05-23 10:45:00,214.58,214.61,214.45,214.55,1308.0,209.9544,209.9838,209.8272,209.9251,1308.0
2024-05-23 10:50:00,214.47,214.47,214.21,214.22,1218.0,209.8468,209.8468,209.5924,209.6022,1218.0
2024-05-23 10:55:00,214.35,214.42,214.29,214.31,1643.0,209.7294,209.7979,209.6707,209.6903,1643.0
2024-05-23 11:00:00,214.38,214.93,214.33,214.85,9869.0,209.7588,210.2969,209.7098,210.2186,9869.0
2024-05-23 11:05:00,214.74,214.85,214.63,214.78,2288.0,210.111,210.2186,210.0034,210.1501,2288.0
2024-05-23 11:10:00,214.96,214.97,214.89,214.94,1950.0,210.3263,210.336,210.2578,210.3067,1950.0
2024-05-23 11:15:00,214.94,215.05,214.88,214.89,2343.0,210.3067,210.4143,210.248,210.2578,2343.0
2024-05-23 11:20:00,214.86,214.89,214.61,214.66,1554.0,210.2284,210.2578,209.9838,210.0327,1554.0
2024-05-23 11:25:00,214.6,214.61,214.37,214.38,1179.0,209.974,209.9838,209.749,209.7588,1179.0
2024-05-23 11:30:00,214.33,214.46,214.33,214.39,1549.0,209.7098,209.837,209.7098,209.7685,1549.0
2024-05-23 11:35:00,214.35,214.53,214.3,214.41,6145.0,209.7294,209.9055,209.6805,209.7881,6145.0
2024-05-23 11:40:00,214.44,214.45,214.36,214.37,640.0,209.8175,209.8272,209.7392,209.749,640.0
2024-05-23 11:45:00,214.34,214.35,214.23,214.3,1927.0,209.7196,209.7294,209.612,209.6805,1927.0
2024-05-23 11:50:00,214.31,214.4,214.3,214.39,800.0,209.6903,209.7783,209.6805,209.7685,800.0
2024-05-23 11:55:00,214.42,214.47,214.39,214.4,800.0,209.7979,209.8468,209.7685,209.7783,800.0
2024-05-23 12:00:00,214.37,214.58,214.37,214.43,7118.0,209.749,209.9544,209.749,209.8077,7118.0
2024-05-23 12:05:00,214.43,214.43,214.21,214.21,618.0,209.8077,209.8077,209.5924,209.5924,618.0
2024-05-23 12:10:00,214.21,214.21,214.11,214.11,348.0,209.5924,209.5924,209.4946,209.4946,348.0
2024-05-23 12:15:00,214.01,214.01,213.96,213.96,706.0,209.3967,209.3967,209.3478,209.3478,706.0
2024-05-23 12:20:00,213.96,213.99,213.93,213.94,1215.0,209.3478,209.3772,209.3185,209.3282,1215.0
2024-05-23 12:25:00,213.92,213.96,213.88,213.88,1139.0,209.3087,209.3478,209.2695,209.2695,1139.0
2024-05-23 12:30:00,213.87,213.98,213.87,213.95,900.0,209.2598,209.3674,209.2598,209.338,900.0
2024-05-23 12:35:00,213.87,213.94,213.83,213.83,2812.0,209.2598,209.3282,209.2206,209.2206,2812.0
2024-05-23 12:40:00,213.84,213.84,213.63,213.63,1620.0,209.2304,209.2304,209.0249,209.0249,1620.0
2024-05-23 12:45:00,213.69,213.69,213.32,213.33,1725.0,209.0836,209.0836,208.7216,208.7314,1725.0
2024-05-23 12:50:00,213.3,213.42,213.18,213.42,2849.0,208.702,208.8195,208.5846,208.8195,2849.0
2024-05-23 12:55:00,213.34,213.41,213.34,213.41,800.0,208.7412,208.8097,208.7412,208.8097,800.0
2024-05-23 13:00:00,213.32,213.39,213.32,213.33,1139.0,208.7216,208.7901,208.7216,208.7314,1139.0
2024-05-23 13:05:00,213.33,213.33,213.18,213.18,2385.0,208.7314,208.7314,208.5846,208.5846,2385.0
2024-05-23 13:10:00,213.18,213.18,213.04,213.08,3819.0,208.5846,208.5846,208.4476,208.4868,3819.0
2024-05-23 13:15:00,213.03,213.03,212.93,212.94,1006.0,208.4379,208.4379,208.34,208.3498,1006.0
2024-05-23 13:20:00,212.92,212.92,212.7,212.89,3000.0,208.3302,208.3302,208.115,208.3009,3000.0
2024-05-23 13:25:00,212.83,213.03,212.73,213.03,800.0,208.2422,208.4379,208.1443,208.4379,800.0
2024-05-23 13:30:00,212.91,212.95,212.83,212.84,1704.0,208.3204,208.3596,208.2422,208.252,1704.0
2024-05-23 13:35:00,212.84,212.84,212.22,212.31,4334.0,208.252,208.252,207.6453,207.7334,4334.0
2024-05-23 13:40:00,212.33,212.53,212.1,212.18,5104.0,207.7529,207.9486,207.5279,207.6062,5104.0
2024-05-23 13:45:00,212.09,212.33,211.83,212.0,12416.0,207.5181,207.7529,207.2637,207.4301,12416.0
2024-05-23 13:50:00,212.03,212.2,211.96,211.99,5224.0,207.4594,207.6258,207.3909,207.4203,5224.0
2024-05-23 13:55:00,211.83,211.99,211.73,211.82,4516.0,207.2637,207.4203,207.1659,207.2539,4516.0
2024-05-23 14:00:00,211.77,211.77,211.49,211.62,4484.0,207.205,207.205,206.9311,207.0583,4484.0
2024-05-23 14:05:00,211.65,212.04,211.5,212.03,7183.0,207.0876,207.4692,206.9408,207.4594,7183.0
2024-05-23 14:10:00,212.1,212.11,211.8,211.88,6350.0,207.5279,207.5377,207.2344,207.3126,6350.0
2024-05-23 14:15:00,211.81,211.86,211.52,211.57,5094.0,207.2442,207.2931,206.9604,207.0093,5094.0
2024-05-23 14:20:00,211.54,211.75,211.48,211.55,4831.0,206.98,207.1855,206.9213,206.9898,4831.0
2024-05-23 14:25:00,211.58,211.8,211.58,211.66,4244.0,207.0191,207.2344,207.0191,207.0974,4244.0
2024-05-23 14:30:00,211.67,211.94,211.54,211.88,6707.0,207.1072,207.3714,206.98,207.3126,6707.0
2024-05-23 14:35:00,211.93,212.2,211.84,212.14,5658.0,207.3616,207.6258,207.2735,207.567,5658.0
2024-05-23 14:40:00,212.12,212.12,211.89,211.98,6248.0,207.5475,207.5475,207.3224,207.4105,6248.0
2024-05-23 14:45:00,211.98,212.06,211.76,211.77,9072.0,207.4105,207.4888,207.1952,207.205,9072.0
2024-05-23 14:50:00,211.79,211.89,211.73,211.73,8451.0,207.2246,207.3224,207.1659,207.1659,8451.0
2024-05-23 14:55:00,211.8,212.09,211.8,212.03,4382.0,207.2344,207.5181,207.2344,207.4594,4382.0
2024-05-23 15:00:00,212.03,212.31,212.03,212.22,5212.0,207.4594,207.7334,207.4594,207.6453,5212.0
2024-05-23 15:05:00,212.24,212.4,212.24,212.4,3637.0,207.6649,207.8214,207.6649,207.8214,3637.0
2024-05-23 15:10:00,212.35,212.58,212.35,212.43,3806.0,207.7725,207.9976,207.7725,207.8508,3806.0
2024-05-23 15:15:00,212.41,212.47,212.29,212.43,10166.0,207.8312,207.8899,207.7138,207.8508,10166.0
2024-05-23 15:20:00,212.4,212.51,212.18,212.35,4898.0,207.8214,207.9291,207.6062,207.7725,4898.0
2024-05-23 15:25:00,212.31,212.41,212.19,212.19,6301.0,207.7334,207.8312,207.616,207.616,6301.0
2024-05-23 15:30:00,212.23,212.4,212.2,212.3,5589.0,207.6551,207.8214,207.6258,207.7236,5589.0
2024-05-23 15:35:00,212.28,212.34,212.18,212.25,5550.0,207.704,207.7627,207.6062,207.6747,5550.0
2024-05-23 15:40:00,212.26,212.28,211.78,212.12,15625.0,207.6845,207.704,207.2148,207.5475,15625.0
2024-05-23 15:45:00,212.04,212.07,211.77,212.04,8391.0,207.4692,207.4986,207.205,207.4692,8391.0
2024-05-23 15:50:00,211.96,212.23,211.84,211.88,11719.0,207.3909,207.6551,207.2735,207.3126,11719.0
2024-05-23 15:55:00,211.89,212.29,211.88,212.24,76678.0,207.3224,207.7138,207.3126,207.6649,76678.0
2024-05-24 09:30:00,213.0,213.59,213.0,213.15,11337.0,208.4085,208.9858,208.4085,208.5553,11337.0
2024-05-24 09:35:00,213.3,213.78,213.3,213.77,418.0,208.702,209.1717,208.702,209.1619,418.0
2024-05-24 09:40:00,213.81,213.81,213.49,213.49,413.0,209.201,209.201,208.8879,208.8879,413.0
2024-05-24 09:45:00,213.28,213.28,213.07,213.07,800.0,208.6825,208.6825,208.477,208.477,800.0
2024-05-24 09:50:00,213.0,213.07,212.9,212.97,929.0,208.4085,208.477,208.3107,208.3792,929.0
2024-05-24 09:55:00,213.11,213.49,213.01,213.46,3306.0,208.5161,208.8879,208.4183,208.8586,3306.0
2024-05-24 10:00:00,213.52,213.92,213.47,213.58,13557.0,208.9173,209.3087,208.8684,208.976,13557.0
2024-05-24 10:05:00,213.83,214.0,213.77,213.9,1205.0,209.2206,209.3869,209.1619,209.2891,1205.0
2024-05-24 10:10:00,213.83,214.0,213.6,213.6,2662.0,209.2206,209.3869,208.9956,208.9956,2662.0
2024-05-24 10:15:00,213.46,213.7,213.46,213.54,800.0,208.8586,209.0934,208.8586,208.9369,800.0
2024-05-24 10:20:00,213.66,214.0,213.66,213.88,2173.0,209.0543,209.3869,209.0543,209.2695,2173.0
2024-05-24 10:25:00,213.9,213.9,213.69,213.69,600.0,209.2891,209.2891,209.0836,209.0836,600.0
2024-05-24 10:30:00,213.76,213.84,213.63,213.65,1100.0,209.1521,209.2304,209.0249,209.0445,1100.0
2024-05-24 10:35:00,213.81,213.84,213.69,213.77,2187.0,209.201,209.2304,209.0836,209.1619,2187.0
2024-05-24 10:40:00,213.59,213.62,213.43,213.57,1580.0,208.9858,209.0151,208.8292,208.9662,1580.0
2024-05-24 10:45:00,213.38,213.75,213.29,213.75,2289.0,208.7803,209.1423,208.6923,209.1423,2289.0
2024-05-24 10:50:00,213.74,213.86,213.71,213.84,4702.0,209.1326,209.25,209.1032,209.2304,4702.0
2024-05-24 10:55:00,213.9,214.24,213.9,214.16,6623.0,209.2891,209.6218,209.2891,209.5435,6623.0
2024-05-24 11:00:00,214.11,214.4,213.94,214.34,7059.0,209.4946,209.7783,209.3282,209.7196,7059.0
2024-05-24 11:05:00,214.17,214.35,214.17,214.33,1100.0,209.5533,209.7294,209.5533,209.7098,1100.0
2024-05-24 11:10:00,214.32,214.41,214.32,214.41,1332.0,209.7001,209.7881,209.7001,209.7881,1332.0
2024-05-24 11:15:00,214.4,214.4,214.21,214.25,2434.0,209.7783,209.7783,209.5924,209.6316,2434.0
2024-05-24 11:20:00,214.26,214.26,214.02,214.05,2749.0,209.6413,209.6413,209.4065,209.4359,2749.0
2024-05-24 11:25:00,214.01,214.01,213.72,213.83,16874.0,209.3967,209.3967,209.113,209.2206,16874.0
2024-05-24 11:30:00,213.91,214.16,213.9,214.06,2404.0,209.2989,209.5435,209.2891,209.4457,2404.0
2024-05-24 11:35:00,214.08,214.08,213.88,213.89,1576.0,209.4652,209.4652,209.2695,209.2793,1576.0
2024-05-24 11:40:00,213.83,213.98,213.82,213.84,1151.0,209.2206,209.3674,209.2108,209.2304,1151.0
2024-05-24 11:45:00,213.83,213.95,213.81,213.92,975.0,209.2206,209.338,209.201,209.3087,975.0
2024-05-24 11:50:00,213.84,213.85,213.77,213.78,1009.0,209.2304,209.2402,209.1619,209.1717,1009.0
2024-05-24 11:55:00,213.74,213.99,213.74,213.86,4533.0,209.1326,209.3772,209.1326,209.25,4533.0
2024-05-24 12:00:00,213.87,214.04,213.87,214.04,600.0,209.2598,209.4261,209.2598,209.4261,600.0
2024-05-24 12:05:00,213.98,214.01,213.98,214.0,1774.0,209.3674,209.3967,209.3674,209.3869,1774.0
2024-05-24 12:10:00,214.02,214.04,213.97,214.0,769.0,209.4065,209.4261,209.3576,209.3869,769.0
2024-05-24 12:15:00,214.0,214.0,213.82,213.88,1174.0,209.3869,209.3869,209.2108,209.2695,1174.0
2024-05-24 12:20:00,213.79,213.89,213.79,213.83,2038.0,209.1815,209.2793,209.1815,209.2206,2038.0
2024-05-24 12:25:00,213.86,213.98,213.84,213.95,933.0,209.25,209.3674,209.2304,209.338,933.0
2024-05-24 12:30:00,213.98,213.98,213.88,213.89,772.0,209.3674,209.3674,209.2695,209.2793,772.0
2024-05-24 12:35:00,213.82,213.96,213.82,213.96,888.0,209.2108,209.3478,209.2108,209.3478,888.0
2024-05-24 12:40:00,213.96,213.96,213.9,213.9,200.0,209.3478,209.3478,209.2891,209.2891,200.0
2024-05-24 12:45:00,213.84,213.85,213.65,213.66,705.0,209.2304,209.2402,209.0445,209.0543,705.0
2024-05-24 12:50:00,213.62,213.67,213.61,213.67,621.0,209.0151,209.0641,209.0054,209.0641,621.0
2024-05-24 12:55:00,213.68,213.68,213.6,213.62,1400.0,209.0738,209.0738,208.9956,209.0151,1400.0
2024-05-24 13:00:00,213.49,213.6,213.48,213.6,200.0,208.8879,208.9956,208.8782,208.9956,200.0
2024-05-24 13:05:00,213.63,213.66,213.63,213.66,1153.0,209.0249,209.0543,209.0249,209.0543,1153.0
2024-05-24 13:10:00,213.69,213.77,213.68,213.73,1319.0,209.0836,209.1619,209.0738,209.1228,1319.0
2024-05-24 13:15:00,213.78,213.78,213.7,213.73,963.0,209.1717,209.1717,209.0934,209.1228,963.0
2024-05-24 13:20:00,213.74,213.78,213.66,213.73,1061.0,209.1326,209.1717,209.0543,209.1228,1061.0
2024-05-24 13:25:00,213.74,213.74,213.67,213.67,1489.0,209.1326,209.1326,209.0641,209.0641,1489.0
2024-05-24 13:30:00,213.66,213.66,213.56,213.62,1100.0,209.0543,209.0543,208.9564,209.0151,1100.0
2024-05-24 13:35:00,213.6,213.6,213.5,213.53,934.0,208.9956,208.9956,208.8977,208.9271,934.0
2024-05-24 13:40:00,213.44,213.56,213.44,213.56,717.0,208.839,208.9564,208.839,208.9564,717.0
2024-05-24 13:45:00,213.58,213.58,213.48,213.56,1307.0,208.976,208.976,208.8782,208.9564,1307.0
2024-05-24 13:50:00,213.54,213.57,213.44,213.44,847.0,208.9369,208.9662,208.839,208.839,847.0
2024-05-24 13:55:00,213.49,213.49,213.42,213.49,489.0,208.8879,208.8879,208.8195,208.8879,489.0
2024-05-24 14:00:00,213.44,213.53,213.41,213.53,1579.0,208.839,208.9271,208.8097,208.9271,1579.0
2024-05-24 14:05:00,213.48,213.49,213.44,213.49,1009.0,208.8782,208.8879,208.839,208.8879,1009.0
2024-05-24 14:10:00,213.45,213.46,213.42,213.45,504.0,208.8488,208.8586,208.8195,208.8488,504.0
2024-05-24 14:15:00,213.29,213.43,213.29,213.33,1522.0,208.6923,208.8292,208.6923,208.7314,1522.0
2024-05-24 14:20:00,213.35,213.36,213.35,213.35,669.0,208.751,208.7607,208.751,208.751,669.0
2024-05-24 14:25:00,213.27,213.33,213.27,213.33,300.0,208.6727,208.7314,208.6727,208.7314,300.0
2024-05-24 14:30:00,213.3,213.44,213.28,213.34,2265.0,208.702,208.839,208.6825,208.7412,2265.0
2024-05-24 14:35:00,213.3,213.4,213.29,213.38,851.0,208.702,208.7999,208.6923,208.7803,851.0
2024-05-24 14:40:00,213.4,213.43,213.35,213.37,1187.0,208.7999,208.8292,208.751,208.7705,1187.0
2024-05-24 14:45:00,213.37,213.41,213.31,213.32,1867.0,208.7705,208.8097,208.7118,208.7216,1867.0
2024-05-24 14:50:00,213.34,213.4,213.14,213.15,3455.0,208.7412,208.7999,208.5455,208.5553,3455.0
2024-05-24 14:55:00,213.17,213.17,213.09,213.12,1200.0,208.5748,208.5748,208.4966,208.5259,1200.0
2024-05-24 15:00:00,213.14,213.16,213.01,213.03,2038.0,208.5455,208.5651,208.4183,208.4379,2038.0
2024-05-24 15:05:00,213.05,213.13,213.04,213.13,1055.0,208.4574,208.5357,208.4476,208.5357,1055.0
2024-05-24 15:10:00,213.11,213.25,213.11,213.25,1521.0,208.5161,208.6531,208.5161,208.6531,1521.0
2024-05-24 15:15:00,213.24,213.3,213.15,213.23,2168.0,208.6433,208.702,208.5553,208.6335,2168.0
2024-05-24 15:20:00,213.23,213.25,213.14,213.14,2563.0,208.6335,208.6531,208.5455,208.5455,2563.0
2024-05-24 15:25:00,213.15,213.21,213.09,213.09,2679.0,208.5553,208.614,208.4966,208.4966,2679.0
2024-05-24 15:30:00,213.11,213.36,213.07,213.35,3114.0,208.5161,208.7607,208.477,208.751,3114.0
2024-05-24 15:35:00,213.33,213.4,213.23,213.36,4222.0,208.7314,208.7999,208.6335,208.7607,4222.0
2024-05-24 15:40:00,213.32,213.33,213.11,213.15,3881.0,208.7216,208.7314,208.5161,208.5553,3881.0
2024-05-24 15:45:00,213.12,213.3,213.11,213.14,6709.0,208.5259,208.702,208.5161,208.5455,6709.0
2024-05-24 15:50:00,213.16,213.32,213.13,213.32,11274.0,208.5651,208.7216,208.5357,208.7216,11274.0
2024-05-24 15:55:00,213.35,213.44,213.18,213.33,40709.0,208.751,208.839,208.5846,208.7314,40709.0
2024-05-28 09:30:00,212.44,213.21,212.4,213.19,8817.0,207.8606,208.614,207.8214,208.5944,8817.0
2024-05-28 09:35:00,212.77,212.77,211.86,211.86,1954.0,208.1835,208.1835,207.2931,207.2931,1954.0
2024-05-28 09:40:00,212.24,212.24,211.68,212.04,2400.0,207.6649,207.6649,207.117,207.4692,2400.0
2024-05-28 09:45:00,211.88,212.25,211.87,212.1,4357.0,207.3126,207.6747,207.3029,207.5279,4357.0
2024-05-28 09:50:00,211.98,212.17,211.7,211.97,2157.0,207.4105,207.5964,207.1365,207.4007,2157.0
2024-05-28 09:55:00,211.86,212.0,211.59,211.59,1693.0,207.2931,207.4301,207.0289,207.0289,1693.0
2024-05-28 10:00:00,211.74,212.0,211.49,211.86,4449.0,207.1757,207.4301,206.9311,207.2931,4449.0
2024-05-28 10:05:00,211.84,211.86,211.33,211.63,4343.0,207.2735,207.2931,206.7745,207.068,4343.0
2024-05-28 10:10:00,211.56,211.61,211.48,211.53,996.0,206.9995,207.0485,206.9213,206.9702,996.0
2024-05-28 10:15:00,211.52,211.6,211.26,211.51,1734.0,206.9604,207.0387,206.706,206.9506,1734.0
2024-05-28 10:20:00,211.58,211.61,211.52,211.61,1207.0,207.0191,207.0485,206.9604,207.0485,1207.0
2024-05-28 10:25:00,211.58,211.62,211.47,211.53,6055.0,207.0191,207.0583,206.9115,206.9702,6055.0
2024-05-28 10:30:00,211.53,211.66,211.3,211.62,8063.0,206.9702,207.0974,206.7452,207.0583,8063.0
2024-05-28 10:35:00,211.6,211.68,211.58,211.62,2151.0,207.0387,207.117,207.0191,207.0583,2151.0
2024-05-28 10:40:00,211.71,211.78,211.7,211.78,9080.0,207.1463,207.2148,207.1365,207.2148,9080.0
2024-05-28 10:45:00,211.74,211.82,211.71,211.81,1480.0,207.1757,207.2539,207.1463,207.2442,1480.0
2024-05-28 10:50:00,211.81,211.81,211.4,211.4,1932.0,207.2442,207.2442,206.843,206.843,1932.0
2024-05-28 10:55:00,211.57,211.57,211.4,211.4,1622.0,207.0093,207.0093,206.843,206.843,1622.0
2024-05-28 11:00:00,211.42,211.53,211.32,211.33,1886.0,206.8626,206.9702,206.7647,206.7745,1886.0
2024-05-28 11:05:00,211.33,211.36,211.22,211.33,2772.0,206.7745,206.8039,206.6669,206.7745,2772.0
2024-05-28 11:10:00,211.47,211.66,211.44,211.66,2366.0,206.9115,207.0974,206.8821,207.0974,2366.0
2024-05-28 11:15:00,211.67,211.67,211.56,211.64,852.0,207.1072,207.1072,206.9995,207.0778,852.0
2024-05-28 11:20:00,211.55,211.74,211.55,211.69,2305.0,206.9898,207.1757,206.9898,207.1267,2305.0
2024-05-28 11:25:00,211.72,211.73,211.59,211.62,1340.0,207.1561,207.1659,207.0289,207.0583,1340.0
2024-05-28 11:30:00,211.61,211.67,211.54,211.54,2299.0,207.0485,207.1072,206.98,206.98,2299.0
2024-05-28 11:35:00,211.64,211.69,211.58,211.59,1780.0,207.0778,207.1267,207.0191,207.0289,1780.0
2024-05-28 11:40:00,211.64,211.7,211.6,211.64,1128.0,207.0778,207.1365,207.0387,207.0778,1128.0
2024-05-28 11:45:00,211.65,211.65,211.6,211.65,815.0,207.0876,207.0876,207.0387,207.0876,815.0
2024-05-28 11:50:00,211.67,211.79,211.63,211.74,5523.0,207.1072,207.2246,207.068,207.1757,5523.0
2024-05-28 11:55:00,211.81,211.83,211.73,211.74,706.0,207.2442,207.2637,207.1659,207.1757,706.0
2024-05-28 12:00:00,211.76,211.76,211.6,211.61,4903.0,207.1952,207.1952,207.0387,207.0485,4903.0
2024-05-28 12:05:00,211.58,211.67,211.44,211.45,3151.0,207.0191,207.1072,206.8821,206.8919,3151.0
2024-05-28 12:10:00,211.44,211.54,211.44,211.45,3027.0,206.8821,206.98,206.8821,206.8919,3027.0
2024-05-28 12:15:00,211.5,211.61,211.45,211.56,7354.0,206.9408,207.0485,206.8919,206.9995,7354.0
2024-05-28 12:20:00,211.6,211.65,211.6,211.65,1228.0,207.0387,207.0876,207.0387,207.0876,1228.0
2024-05-28 12:25:00,211.65,211.7,211.4,211.4,1481.0,207.0876,207.1365,206.843,206.843,1481.0
2024-05-28 12:30:00,211.39,211.51,211.36,211.48,2334.0,206.8332,206.9506,206.8039,206.9213,2334.0
2024-05-28 12:35:00,211.48,211.55,211.48,211.51,2176.0,206.9213,206.9898,206.9213,206.9506,2176.0
2024-05-28 12:40:00,211.51,211.61,211.5,211.58,5108.0,206.9506,207.0485,206.9408,207.0191,5108.0
2024-05-28 12:45:00,211.59,211.59,211.27,211.35,2336.0,207.0289,207.0289,206.7158,206.7941,2336.0
2024-05-28 12:50:00,211.39,211.44,211.32,211.33,2762.0,206.8332,206.8821,206.7647,206.7745,2762.0
2024-05-28 12:55:00,211.32,211.32,211.0,211.0,1918.0,206.7647,206.7647,206.4516,206.4516,1918.0
2024-05-28 13:00:00,210.91,211.03,210.7,210.74,5770.0,206.3636,206.481,206.1581,206.1972,5770.0
2024-05-28 13:05:00,210.75,210.99,210.72,210.98,3194.0,206.207,206.4418,206.1777,206.4321,3194.0
2024-05-28 13:10:00,211.03,211.08,211.02,211.02,2751.0,206.481,206.5299,206.4712,206.4712,2751.0
2024-05-28 13:15:00,211.0,211.06,210.86,210.92,2360.0,206.4516,206.5103,206.3146,206.3733,2360.0
2024-05-28 13:20:00,210.96,211.07,210.95,211.06,4580.0,206.4125,206.5201,206.4027,206.5103,4580.0
2024-05-28 13:25:00,210.96,210.97,210.88,210.88,2329.0,206.4125,206.4223,206.3342,206.3342,2329.0
2024-05-28 13:30:00,210.82,210.95,210.76,210.91,6327.0,206.2755,206.4027,206.2168,206.3636,6327.0
2024-05-28 13:35:00,210.91,210.93,210.78,210.78,7214.0,206.3636,206.3831,206.2364,206.2364,7214.0
2024-05-28 13:40:00,210.86,210.86,210.82,210.82,543.0,206.3146,206.3146,206.2755,206.2755,543.0
2024-05-28 13:45:00,210.86,210.86,210.56,210.64,5651.0,206.3146,206.3146,206.0211,206.0994,5651.0
2024-05-28 13:50:00,210.55,210.62,210.47,210.56,7236.0,206.0113,206.0798,205.933,206.0211,7236.0
2024-05-28 13:55:00,210.56,210.63,210.52,210.62,3124.0,206.0211,206.0896,205.982,206.0798,3124.0
2024-05-28 14:00:00,210.49,210.67,210.49,210.67,2666.0,205.9526,206.1287,205.9526,206.1287,2666.0
2024-05-28 14:05:00,210.68,210.85,210.67,210.81,3614.0,206.1385,206.3049,206.1287,206.2657,3614.0
2024-05-28 14:10:00,210.84,210.86,210.77,210.78,2196.0,206.2951,206.3146,206.2266,206.2364,2196.0
2024-05-28 14:15:00,210.77,210.85,210.74,210.82,2945.0,206.2266,206.3049,206.1972,206.2755,2945.0
2024-05-28 14:20:00,210.74,210.75,210.69,210.71,2300.0,206.1972,206.207,206.1483,206.1679,2300.0
2024-05-28 14:25:00,210.69,210.69,210.35,210.51,11531.0,206.1483,206.1483,205.8156,205.9722,11531.0
2024-05-28 14:30:00,210.28,210.45,210.19,210.39,6647.0,205.7471,205.9135,205.6591,205.8548,6647.0
2024-05-28 14:35:00,210.31,210.37,210.07,210.19,8299.0,205.7765,205.8352,205.5417,205.6591,8299.0
2024-05-28 14:40:00,210.19,210.35,210.08,210.14,4452.0,205.6591,205.8156,205.5515,205.6102,4452.0
2024-05-28 14:45:00,210.15,210.23,210.1,210.11,3328.0,205.6199,205.6982,205.571,205.5808,3328.0
2024-05-28 14:50:00,210.19,210.23,210.1,210.16,4837.0,205.6591,205.6982,205.571,205.6297,4837.0
2024-05-28 14:55:00,210.17,210.44,210.17,210.4,6723.0,205.6395,205.9037,205.6395,205.8646,6723.0
2024-05-28 15:00:00,210.37,210.64,210.35,210.53,5734.0,205.8352,206.0994,205.8156,205.9918,5734.0
2024-05-28 15:05:00,210.51,210.51,210.39,210.46,3266.0,205.9722,205.9722,205.8548,205.9233,3266.0
2024-05-28 15:10:00,210.45,210.49,210.38,210.43,3930.0,205.9135,205.9526,205.845,205.8939,3930.0
2024-05-28 15:15:00,210.43,210.59,210.36,210.56,5777.0,205.8939,206.0505,205.8254,206.0211,5777.0
2024-05-28 15:20:00,210.57,210.63,210.46,210.48,3438.0,206.0309,206.0896,205.9233,205.9428,3438.0
2024-05-28 15:25:00,210.48,210.67,210.37,210.37,4663.0,205.9428,206.1287,205.8352,205.8352,4663.0
2024-05-28 15:30:00,210.32,210.57,210.32,210.56,5560.0,205.7863,206.0309,205.7863,206.0211,5560.0
2024-05-28 15:35:00,210.53,210.59,210.46,210.58,6703.0,205.9918,206.0505,205.9233,206.0407,6703.0
2024-05-28 15:40:00,210.58,210.61,210.45,210.48,4722.0,206.0407,206.07,205.9135,205.9428,4722.0
2024-05-28 15:45:00,210.47,210.55,210.35,210.46,17310.0,205.933,206.0113,205.8156,205.9233,17310.0
2024-05-28 15:50:00,210.47,210.67,210.36,210.4,22126.0,205.933,206.1287,205.8254,205.8646,22126.0
2024-05-28 15:55:00,210.42,210.45,210.02,210.29,91119.0,205.8841,205.9135,205.4927,205.7569,91119.0
2024-05-29 09:30:00,210.81,210.81,209.62,210.23,18752.0,206.2657,206.2657,205.1014,205.6982,18752.0
2024-05-29 09:35:00,210.39,210.44,210.01,210.02,900.0,205.8548,205.9037,205.483,205.4927,900.0
2024-05-29 09:40:00,210.03,210.47,210.03,210.47,1122.0,205.5025,205.933,205.5025,205.933,1122.0
2024-05-29 09:45:00,210.5,210.5,209.98,209.98,512.0,205.9624,205.9624,205.4536,205.4536,512.0
2024-05-29 09:50:00,209.73,209.82,209.56,209.68,1201.0,205.209,205.2971,205.0427,205.1601,1201.0
2024-05-29 09:55:00,209.7,209.75,209.65,209.75,1571.0,205.1796,205.2286,205.1307,205.2286,1571.0
2024-05-29 10:00:00,209.68,210.05,209.67,209.78,6117.0,205.1601,205.5221,205.1503,205.2579,6117.0
2024-05-29 10:05:00,209.78,210.04,209.78,209.97,5073.0,205.2579,205.5123,205.2579,205.4438,5073.0
2024-05-29 10:10:00,209.81,210.02,209.66,209.9,7102.0,205.2873,205.4927,205.1405,205.3753,7102.0
2024-05-29 10:15:00,209.88,210.04,209.88,210.01,918.0,205.3558,205.5123,205.3558,205.483,918.0
2024-05-29 10:20:00,210.11,210.11,209.6,209.6,5114.0,205.5808,205.5808,205.0818,205.0818,5114.0
2024-05-29 10:25:00,209.68,209.68,209.3,209.3,1604.0,205.1601,205.1601,204.7883,204.7883,1604.0
2024-05-29 10:30:00,209.48,209.48,208.96,208.96,1377.0,204.9644,204.9644,204.4556,204.4556,1377.0
2024-05-29 10:35:00,209.08,209.39,209.02,209.34,1844.0,204.573,204.8763,204.5143,204.8274,1844.0
2024-05-29 10:40:00,209.4,209.4,209.33,209.33,895.0,204.8861,204.8861,204.8176,204.8176,895.0
2024-05-29 10:45:00,209.34,209.69,209.34,209.66,1257.0,204.8274,205.1699,204.8274,205.1405,1257.0
2024-05-29 10:50:00,209.55,209.55,209.23,209.27,684.0,205.0329,205.0329,204.7198,204.7589,684.0
2024-05-29 10:55:00,209.22,209.29,209.18,209.28,1310.0,204.71,204.7785,204.6709,204.7687,1310.0
2024-05-29 11:00:00,209.24,209.28,208.88,209.17,7600.0,204.7296,204.7687,204.3773,204.6611,7600.0
2024-05-29 11:05:00,209.2,209.3,209.19,209.3,300.0,204.6904,204.7883,204.6806,204.7883,300.0
2024-05-29 11:10:00,209.24,209.24,209.06,209.15,1289.0,204.7296,204.7296,204.5534,204.6415,1289.0
2024-05-29 11:15:00,209.08,209.15,209.04,209.04,2267.0,204.573,204.6415,204.5339,204.5339,2267.0
2024-05-29 11:20:00,209.07,209.16,209.02,209.16,863.0,204.5632,204.6513,204.5143,204.6513,863.0
2024-05-29 11:25:00,209.03,209.17,209.03,209.09,3595.0,204.5241,204.6611,204.5241,204.5828,3595.0
2024-05-29 11:30:00,209.05,209.05,208.96,209.03,1110.0,204.5437,204.5437,204.4556,204.5241,1110.0
2024-05-29 11:35:00,209.08,209.08,208.96,208.99,1967.0,204.573,204.573,204.4556,204.4849,1967.0
2024-05-29 11:40:00,209.05,209.16,209.05,209.15,1024.0,204.5437,204.6513,204.5437,204.6415,1024.0
2024-05-29 11:45:00,209.14,209.14,209.0,209.02,2474.0,204.6317,204.6317,204.4947,204.5143,2474.0
2024-05-29 11:50:00,209.07,209.09,209.01,209.01,900.0,204.5632,204.5828,204.5045,204.5045,900.0
2024-05-29 11:55:00,209.02,209.03,208.7,208.77,3996.0,204.5143,204.5241,204.2012,204.2697,3996.0
2024-05-29 12:00:00,208.73,208.73,208.55,208.63,2443.0,204.2306,204.2306,204.0544,204.1327,2443.0
2024-05-29 12:05:00,208.63,208.71,208.53,208.65,3557.0,204.1327,204.211,204.0349,204.1523,3557.0
2024-05-29 12:10:00,208.68,208.93,208.68,208.86,9572.0,204.1816,204.4262,204.1816,204.3577,9572.0
2024-05-29 12:15:00,208.76,208.83,208.64,208.83,2277.0,204.2599,204.3284,204.1425,204.3284,2277.0
2024-05-29 12:20:00,208.84,209.15,208.83,209.09,4769.0,204.3382,204.6415,204.3284,204.5828,4769.0
2024-05-29 12:25:00,209.12,209.38,209.04,209.38,8216.0,204.6121,204.8665,204.5339,204.8665,8216.0
2024-05-29 12:30:00,209.37,209.37,209.18,209.19,2200.0,204.8568,204.8568,204.6709,204.6806,2200.0
2024-05-29 12:35:00,209.2,209.23,209.05,209.14,3425.0,204.6904,204.7198,204.5437,204.6317,3425.0
2024-05-29 12:40:00,208.99,209.05,208.94,208.94,1800.0,204.4849,204.5437,204.436,204.436,1800.0
2024-05-29 12:45:00,208.92,208.94,208.82,208.91,4163.0,204.4165,204.436,204.3186,204.4067,4163.0
2024-05-29 12:50:00,208.88,208.92,208.84,208.86,1569.0,204.3773,204.4165,204.3382,204.3577,1569.0
2024-05-29 12:55:00,208.79,208.81,208.76,208.76,582.0,204.2893,204.3088,204.2599,204.2599,582.0
2024-05-29 13:00:00,208.81,208.85,208.58,208.61,4048.0,204.3088,204.348,204.0838,204.1131,4048.0
2024-05-29 13:05:00,208.65,208.71,208.44,208.55,3299.0,204.1523,204.211,203.9468,204.0544,3299.0
2024-05-29 13:10:00,208.51,208.8,208.51,208.77,2274.0,204.0153,204.299,204.0153,204.2697,2274.0
2024-05-29 13:15:00,208.85,208.87,208.63,208.63,1606.0,204.348,204.3675,204.1327,204.1327,1606.0
2024-05-29 13:20:00,208.59,208.83,208.59,208.83,1998.0,204.0936,204.3284,204.0936,204.3284,1998.0
2024-05-29 13:25:00,208.76,208.86,208.73,208.86,3018.0,204.2599,204.3577,204.2306,204.3577,3018.0
2024-05-29 13:30:00,208.86,208.93,208.77,208.77,1412.0,204.3577,204.4262,204.2697,204.2697,1412.0
2024-05-29 13:35:00,208.83,208.87,208.78,208.78,1480.0,204.3284,204.3675,204.2795,204.2795,1480.0
2024-05-29 13:40:00,208.84,208.84,208.63,208.66,6020.0,204.3382,204.3382,204.1327,204.1621,6020.0
2024-05-29 13:45:00,208.65,208.7,208.43,208.44,7200.0,204.1523,204.2012,203.937,203.9468,7200.0
2024-05-29 13:50:00,208.43,208.68,208.43,208.61,12199.0,203.937,204.1816,203.937,204.1131,12199.0
2024-05-29 13:55:00,208.61,208.64,208.42,208.43,7875.0,204.1131,204.1425,203.9272,203.937,7875.0
2024-05-29 14:00:00,208.42,208.53,208.42,208.52,2690.0,203.9272,204.0349,203.9272,204.0251,2690.0
2024-05-29 14:05:00,208.51,208.75,208.51,208.72,2013.0,204.0153,204.2501,204.0153,204.2208,2013.0
2024-05-29 14:10:00,208.83,208.88,208.65,208.76,7555.0,204.3284,204.3773,204.1523,204.2599,7555.0
2024-05-29 14:15:00,208.72,208.8,208.63,208.63,2880.0,204.2208,204.299,204.1327,204.1327,2880.0
2024-05-29 14:20:00,208.62,208.78,208.57,208.78,3438.0,204.1229,204.2795,204.074,204.2795,3438.0
2024-05-29 14:25:00,208.97,209.05,208.91,209.03,913.0,204.4654,204.5437,204.4067,204.5241,913.0
2024-05-29 14:30:00,209.05,209.06,208.85,208.94,3032.0,204.5437,204.5534,204.348,204.436,3032.0
2024-05-29 14:35:00,208.91,208.95,208.91,208.95,575.0,204.4067,204.4458,204.4067,204.4458,575.0
2024-05-29 14:40:00,208.95,209.21,208.95,209.11,2319.0,204.4458,204.7002,204.4458,204.6024,2319.0
2024-05-29 14:45:00,209.16,209.16,208.96,208.96,2774.0,204.6513,204.6513,204.4556,204.4556,2774.0
2024-05-29 14:50:00,208.98,208.98,208.54,208.83,9620.0,204.4752,204.4752,204.0446,204.3284,9620.0
2024-05-29 14:55:00,208.82,208.82,208.57,208.75,7010.0,204.3186,204.3186,204.074,204.2501,7010.0
2024-05-29 15:00:00,208.75,209.07,208.72,209.01,32994.0,204.2501,204.5632,204.2208,204.5045,32994.0
2024-05-29 15:05:00,209.07,209.3,209.03,209.3,2781.0,204.5632,204.7883,204.5241,204.7883,2781.0
2024-05-29 15:10:00,209.3,209.39,209.21,209.35,3036.0,204.7883,204.8763,204.7002,204.8372,3036.0
2024-05-29 15:15:00,209.32,209.41,209.25,209.36,4301.0,204.8078,204.8959,204.7393,204.847,4301.0
2024-05-29 15:20:00,209.39,209.6,209.12,209.6,24815.0,204.8763,205.0818,204.6121,205.0818,24815.0
2024-05-29 15:25:00,209.58,209.87,209.56,209.84,4835.0,205.0622,205.346,205.0427,205.3166,4835.0
2024-05-29 15:30:00,209.77,209.86,209.65,209.85,4585.0,205.2481,205.3362,205.1307,205.3264,4585.0
2024-05-29 15:35:00,209.81,210.06,209.78,209.96,5787.0,205.2873,205.5319,205.2579,205.434,5787.0
2024-05-29 15:40:00,209.94,210.0,209.84,209.96,8763.0,205.4145,205.4732,205.3166,205.434,8763.0
2024-05-29 15:45:00,209.96,210.06,209.82,209.86,14314.0,205.434,205.5319,205.2971,205.3362,14314.0
2024-05-29 15:50:00,209.92,210.1,209.81,210.1,35821.0,205.3949,205.571,205.2873,205.571,35821.0
2024-05-29 15:55:00,210.09,210.28,209.91,210.07,90463.0,205.5612,205.7471,205.3851,205.5417,90463.0
2024-05-30 09:30:00,210.21,210.68,209.1,210.12,7653.0,205.6786,206.1385,204.5926,205.5906,7653.0
2024-05-30 09:35:00,210.33,210.7,209.89,209.96,1856.0,205.7961,206.1581,205.3655,205.434,1856.0
2024-05-30 09:40:00,210.11,210.53,210.11,210.41,1438.0,205.5808,205.9918,205.5808,205.8743,1438.0
2024-05-30 09:45:00,210.26,210.39,210.05,210.39,2454.0,205.7276,205.8548,205.5221,205.8548,2454.0
2024-05-30 09:50:00,210.13,210.56,210.08,210.56,3212.0,205.6004,206.0211,205.5515,206.0211,3212.0
2024-05-30 09:55:00,210.45,210.69,210.45,210.69,1836.0,205.9135,206.1483,205.9135,206.1483,1836.0
2024-05-30 10:00:00,210.72,211.16,210.71,211.16,4885.0,206.1777,206.6082,206.1679,206.6082,4885.0
2024-05-30 10:05:00,211.0,211.35,211.0,211.24,8008.0,206.4516,206.7941,206.4516,206.6864,8008.0
2024-05-30 10:10:00,211.24,211.48,211.05,211.37,8351.0,206.6864,206.9213,206.5005,206.8136,8351.0
2024-05-30 10:15:00,211.26,211.45,211.18,211.37,4761.0,206.706,206.8919,206.6277,206.8136,4761.0
2024-05-30 10:20:00,211.4,211.72,211.32,211.59,5525.0,206.843,207.1561,206.7647,207.0289,5525.0
2024-05-30 10:25:00,211.57,211.74,211.39,211.74,2700.0,207.0093,207.1757,206.8332,207.1757,2700.0
2024-05-30 10:30:00,211.59,211.8,211.39,211.8,2414.0,207.0289,207.2344,206.8332,207.2344,2414.0
2024-05-30 10:35:00,211.69,211.79,211.43,211.43,2781.0,207.1267,207.2246,206.8723,206.8723,2781.0
2024-05-30 10:40:00,211.47,211.97,211.46,211.97,2913.0,206.9115,207.4007,206.9017,207.4007,2913.0
2024-05-30 10:45:00,212.09,212.22,212.0,212.22,2571.0,207.5181,207.6453,207.4301,207.6453,2571.0
2024-05-30 10:50:00,212.12,212.15,211.99,212.0,1800.0,207.5475,207.5768,207.4203,207.4301,1800.0
2024-05-30 10:55:00,212.05,212.05,211.6,211.6,14992.0,207.479,207.479,207.0387,207.0387,14992.0
2024-05-30 11:00:00,211.52,211.83,211.52,211.78,2260.0,206.9604,207.2637,206.9604,207.2148,2260.0
2024-05-30 11:05:00,211.75,211.93,211.75,211.93,1723.0,207.1855,207.3616,207.1855,207.3616,1723.0
2024-05-30 11:10:00,212.02,212.27,211.92,212.27,4100.0,207.4496,207.6942,207.3518,207.6942,4100.0
2024-05-30 11:15:00,212.27,212.58,212.2,212.58,3218.0,207.6942,207.9976,207.6258,207.9976,3218.0
2024-05-30 11:20:00,212.51,212.51,212.24,212.44,3100.0,207.9291,207.9291,207.6649,207.8606,3100.0
2024-05-30 11:25:00,212.37,212.55,212.37,212.48,3860.0,207.7921,207.9682,207.7921,207.8997,3860.0
2024-05-30 11:30:00,212.35,212.51,212.27,212.5,1931.0,207.7725,207.9291,207.6942,207.9193,1931.0
2024-05-30 11:35:00,212.45,212.49,212.34,212.4,505.0,207.8704,207.9095,207.7627,207.8214,505.0
2024-05-30 11:40:00,212.32,212.32,212.15,212.19,919.0,207.7432,207.7432,207.5768,207.616,919.0
2024-05-30 11:45:00,212.24,212.44,212.19,212.4,5374.0,207.6649,207.8606,207.616,207.8214,5374.0
2024-05-30 11:50:00,212.41,212.56,212.36,212.55,3117.0,207.8312,207.978,207.7823,207.9682,3117.0
2024-05-30 11:55:00,212.61,212.68,212.54,212.59,3496.0,208.0269,208.0954,207.9584,208.0073,3496.0
2024-05-30 12:00:00,212.59,212.74,212.39,212.42,7649.0,208.0073,208.1541,207.8117,207.841,7649.0
2024-05-30 12:05:00,212.58,212.69,212.51,212.61,6148.0,207.9976,208.1052,207.9291,208.0269,6148.0
2024-05-30 12:10:00,212.62,212.82,212.61,212.79,4807.0,208.0367,208.2324,208.0269,208.203,4807.0
2024-05-30 12:15:00,212.75,212.75,212.66,212.75,400.0,208.1639,208.1639,208.0758,208.1639,400.0
2024-05-30 12:20:00,212.65,212.79,212.65,212.7,528.0,208.0661,208.203,208.0661,208.115,528.0
2024-05-30 12:25:00,212.7,212.74,212.62,212.67,2290.0,208.115,208.1541,208.0367,208.0856,2290.0
2024-05-30 12:30:00,212.69,212.77,212.61,212.68,7389.0,208.1052,208.1835,208.0269,208.0954,7389.0
2024-05-30 12:35:00,212.68,212.88,212.67,212.71,4518.0,208.0954,208.2911,208.0856,208.1248,4518.0
2024-05-30 12:40:00,212.71,212.92,212.65,212.87,5098.0,208.1248,208.3302,208.0661,208.2813,5098.0
2024-05-30 12:45:00,212.8,212.89,212.66,212.67,1200.0,208.2128,208.3009,208.0758,208.0856,1200.0
2024-05-30 12:50:00,212.73,212.93,212.7,212.82,4362.0,208.1443,208.34,208.115,208.2324,4362.0
2024-05-30 12:55:00,212.76,213.01,212.76,212.9,2488.0,208.1737,208.4183,208.1737,208.3107,2488.0
2024-05-30 13:00:00,213.0,213.07,212.9,212.93,1496.0,208.4085,208.477,208.3107,208.34,1496.0
2024-05-30 13:05:00,212.81,213.05,212.81,213.0,3117.0,208.2226,208.4574,208.2226,208.4085,3117.0
2024-05-30 13:10:00,212.94,213.09,212.94,213.09,1948.0,208.3498,208.4966,208.3498,208.4966,1948.0
2024-05-30 13:15:00,213.11,213.14,213.02,213.09,900.0,208.5161,208.5455,208.4281,208.4966,900.0
2024-05-30 13:20:00,213.06,213.06,212.72,212.72,3323.0,208.4672,208.4672,208.1345,208.1345,3323.0
2024-05-30 13:25:00,212.67,212.98,212.67,212.98,1926.0,208.0856,208.3889,208.0856,208.3889,1926.0
2024-05-30 13:30:00,212.93,212.98,212.69,212.73,2464.0,208.34,208.3889,208.1052,208.1443,2464.0
2024-05-30 13:35:00,212.71,212.86,212.59,212.79,3302.0,208.1248,208.2715,208.0073,208.203,3302.0
2024-05-30 13:40:00,212.78,212.79,212.67,212.75,2076.0,208.1932,208.203,208.0856,208.1639,2076.0
2024-05-30 13:45:00,212.71,212.87,212.71,212.82,2718.0,208.1248,208.2813,208.1248,208.2324,2718.0
2024-05-30 13:50:00,212.78,212.91,212.7,212.89,2671.0,208.1932,208.3204,208.115,208.3009,2671.0
2024-05-30 13:55:00,212.92,212.94,212.84,212.89,2077.0,208.3302,208.3498,208.252,208.3009,2077.0
2024-05-30 14:00:00,212.93,212.95,212.79,212.8,2120.0,208.34,208.3596,208.203,208.2128,2120.0
2024-05-30 14:05:00,212.91,213.09,212.91,213.09,3933.0,208.3204,208.4966,208.3204,208.4966,3933.0
2024-05-30 14:10:00,213.04,213.15,212.98,213.08,2655.0,208.4476,208.5553,208.3889,208.4868,2655.0
2024-05-30 14:15:00,213.12,213.12,212.83,213.04,3230.0,208.5259,208.5259,208.2422,208.4476,3230.0
2024-05-30 14:20:00,213.03,213.05,212.71,213.0,4818.0,208.4379,208.4574,208.1248,208.4085,4818.0
2024-05-30 14:25:00,212.95,213.19,212.91,213.19,2004.0,208.3596,208.5944,208.3204,208.5944,2004.0
2024-05-30 14:30:00,213.13,213.29,213.13,213.21,1837.0,208.5357,208.6923,208.5357,208.614,1837.0
2024-05-30 14:35:00,213.14,213.14,212.95,213.0,2015.0,208.5455,208.5455,208.3596,208.4085,2015.0
2024-05-30 14:40:00,212.86,213.03,212.79,212.9,3930.0,208.2715,208.4379,208.203,208.3107,3930.0
2024-05-30 14:45:00,212.79,213.05,212.79,212.97,3847.0,208.203,208.4574,208.203,208.3792,3847.0
2024-05-30 14:50:00,212.85,213.03,212.81,212.81,2873.0,208.2617,208.4379,208.2226,208.2226,2873.0
2024-05-30 14:55:00,212.77,213.02,212.77,212.98,4495.0,208.1835,208.4281,208.1835,208.3889,4495.0
2024-05-30 15:00:00,212.95,213.04,212.92,212.98,1556.0,208.3596,208.4476,208.3302,208.3889,1556.0
2024-05-30 15:05:00,212.98,212.98,212.79,212.79,1968.0,208.3889,208.3889,208.203,208.203,1968.0
2024-05-30 15:10:00,212.86,212.91,212.82,212.9,4883.0,208.2715,208.3204,208.2324,208.3107,4883.0
2024-05-30 15:15:00,212.94,212.98,212.88,212.95,4357.0,208.3498,208.3889,208.2911,208.3596,4357.0
2024-05-30 15:20:00,212.94,213.04,212.71,212.71,5485.0,208.3498,208.4476,208.1248,208.1248,5485.0
2024-05-30 15:25:00,212.81,212.98,212.81,212.98,4149.0,208.2226,208.3889,208.2226,208.3889,4149.0
2024-05-30 15:30:00,213.01,213.24,212.93,212.96,4936.0,208.4183,208.6433,208.34,208.3694,4936.0
2024-05-30 15:35:00,212.99,213.0,212.73,212.73,3169.0,208.3987,208.4085,208.1443,208.1443,3169.0
2024-05-30 15:40:00,212.76,212.76,212.45,212.45,6335.0,208.1737,208.1737,207.8704,207.8704,6335.0
2024-05-30 15:45:00,212.43,212.47,212.12,212.22,15638.0,207.8508,207.8899,207.5475,207.6453,15638.0
2024-05-30 15:50:00,212.17,212.54,212.17,212.53,23951.0,207.5964,207.9584,207.5964,207.9486,23951.0
2024-05-30 15:55:00,212.54,212.85,212.27,212.46,116640.0,207.9584,208.2617,207.6942,207.8801,116640.0
2024-05-31 09:30:00,212.1,213.17,212.1,212.86,8046.0,207.5279,208.5748,207.5279,208.2715,8046.0
2024-05-31 09:35:00,212.88,213.59,212.69,212.77,995.0,208.2911,208.9858,208.1052,208.1835,995.0
2024-05-31 09:40:00,212.75,212.96,212.72,212.96,746.0,208.1639,208.3694,208.1345,208.3694,746.0
2024-05-31 09:45:00,212.83,212.88,212.49,212.53,2116.0,208.2422,208.2911,207.9095,207.9486,2116.0
2024-05-31 09:50:00,212.48,212.65,212.26,212.37,1767.0,207.8997,208.0661,207.6845,207.7921,1767.0
2024-05-31 09:55:00,212.39,212.57,212.3,212.57,700.0,207.8117,207.9878,207.7236,207.9878,700.0
2024-05-31 10:00:00,212.56,212.56,212.16,212.26,2470.0,207.978,207.978,207.5866,207.6845,2470.0
2024-05-31 10:05:00,212.23,212.23,211.78,211.8,2871.0,207.6551,207.6551,207.2148,207.2344,2871.0
2024-05-31 10:10:00,211.86,211.92,211.65,211.75,8408.0,207.2931,207.3518,207.0876,207.1855,8408.0
2024-05-31 10:15:00,211.71,212.08,211.62,211.88,4326.0,207.1463,207.5083,207.0583,207.3126,4326.0
2024-05-31 10:20:00,211.79,211.97,211.79,211.84,3508.0,207.2246,207.4007,207.2246,207.2735,3508.0
2024-05-31 10:25:00,211.96,212.12,211.82,212.08,4887.0,207.3909,207.5475,207.2539,207.5083,4887.0
2024-05-31 10:30:00,212.05,212.5,211.98,212.46,6860.0,207.479,207.9193,207.4105,207.8801,6860.0
2024-05-31 10:35:00,212.56,212.69,212.47,212.62,2239.0,207.978,208.1052,207.8899,208.0367,2239.0
2024-05-31 10:40:00,212.59,212.59,212.49,212.56,744.0,208.0073,208.0073,207.9095,207.978,744.0
2024-05-31 10:45:00,212.5,212.64,212.34,212.64,4343.0,207.9193,208.0563,207.7627,208.0563,4343.0
2024-05-31 10:50:00,212.55,212.68,212.33,212.47,3203.0,207.9682,208.0954,207.7529,207.8899,3203.0
2024-05-31 10:55:00,212.54,212.8,212.54,212.57,2724.0,207.9584,208.2128,207.9584,207.9878,2724.0
2024-05-31 11:00:00,212.55,212.55,212.29,212.39,1638.0,207.9682,207.9682,207.7138,207.8117,1638.0
2024-05-31 11:05:00,212.39,212.69,212.39,212.68,2073.0,207.8117,208.1052,207.8117,208.0954,2073.0
2024-05-31 11:10:00,212.65,212.96,212.63,212.86,3246.0,208.0661,208.3694,208.0465,208.2715,3246.0
2024-05-31 11:15:00,212.88,212.96,212.59,212.62,3143.0,208.2911,208.3694,208.0073,208.0367,3143.0
2024-05-31 11:20:00,212.62,212.93,212.62,212.93,4726.0,208.0367,208.34,208.0367,208.34,4726.0
2024-05-31 11:25:00,212.83,213.1,212.8,213.02,1517.0,208.2422,208.5064,208.2128,208.4281,1517.0
2024-05-31 11:30:00,212.89,212.95,212.86,212.89,1143.0,208.3009,208.3596,208.2715,208.3009,1143.0
2024-05-31 11:35:00,212.97,213.03,212.66,212.71,5712.0,208.3792,208.4379,208.0758,208.1248,5712.0
2024-05-31 11:40:00,212.79,212.93,212.75,212.93,2827.0,208.203,208.34,208.1639,208.34,2827.0
2024-05-31 11:45:00,212.92,213.05,212.92,212.92,1512.0,208.3302,208.4574,208.3302,208.3302,1512.0
2024-05-31 11:50:00,212.98,212.98,212.85,212.85,300.0,208.3889,208.3889,208.2617,208.2617,300.0
2024-05-31 11:55:00,212.83,212.84,212.68,212.81,6323.0,208.2422,208.252,208.0954,208.2226,6323.0
2024-05-31 12:00:00,212.73,212.74,212.39,212.44,25405.0,208.1443,208.1541,207.8117,207.8606,25405.0
2024-05-31 12:05:00,212.46,212.85,212.46,212.67,5756.0,207.8801,208.2617,207.8801,208.0856,5756.0
2024-05-31 12:10:00,212.68,212.74,212.61,212.62,2751.0,208.0954,208.1541,208.0269,208.0367,2751.0
2024-05-31 12:15:00,212.63,212.63,212.42,212.52,1118.0,208.0465,208.0465,207.841,207.9389,1118.0
2024-05-31 12:20:00,212.45,212.63,212.45,212.59,3604.0,207.8704,208.0465,207.8704,208.0073,3604.0
2024-05-31 12:25:00,212.58,212.84,212.58,212.84,3142.0,207.9976,208.252,207.9976,208.252,3142.0
2024-05-31 12:30:00,212.91,213.06,212.88,213.06,2904.0,208.3204,208.4672,208.2911,208.4672,2904.0
2024-05-31 12:35:00,213.05,213.11,212.99,213.09,1867.0,208.4574,208.5161,208.3987,208.4966,1867.0
2024-05-31 12:40:00,213.06,213.09,212.76,212.76,1773.0,208.4672,208.4966,208.1737,208.1737,1773.0
2024-05-31 12:45:00,212.74,212.81,212.64,212.76,3898.0,208.1541,208.2226,208.0563,208.1737,3898.0
2024-05-31 12:50:00,212.81,212.88,212.81,212.86,1400.0,208.2226,208.2911,208.2226,208.2715,1400.0
2024-05-31 12:55:00,212.91,212.97,212.91,212.93,1717.0,208.3204,208.3792,208.3204,208.34,1717.0
2024-05-31 13:00:00,212.99,213.05,212.85,212.9,2616.0,208.3987,208.4574,208.2617,208.3107,2616.0
2024-05-31 13:05:00,212.94,213.11,212.94,213.08,3234.0,208.3498,208.5161,208.3498,208.4868,3234.0
2024-05-31 13:10:00,212.97,212.97,212.94,212.94,505.0,208.3792,208.3792,208.3498,208.3498,505.0
2024-05-31 13:15:00,212.96,213.01,212.85,212.91,2257.0,208.3694,208.4183,208.2617,208.3204,2257.0
2024-05-31 13:20:00,212.94,213.0,212.92,212.93,2480.0,208.3498,208.4085,208.3302,208.34,2480.0
2024-05-31 13:25:00,212.92,212.99,212.83,212.88,2100.0,208.3302,208.3987,208.2422,208.2911,2100.0
2024-05-31 13:30:00,212.91,213.19,212.88,213.15,4120.0,208.3204,208.5944,208.2911,208.5553,4120.0
2024-05-31 13:35:00,213.2,213.21,212.98,212.98,1908.0,208.6042,208.614,208.3889,208.3889,1908.0
2024-05-31 13:40:00,212.9,213.03,212.89,212.99,3851.0,208.3107,208.4379,208.3009,208.3987,3851.0
2024-05-31 13:45:00,213.02,213.03,212.89,212.89,1525.0,208.4281,208.4379,208.3009,208.3009,1525.0
2024-05-31 13:50:00,212.93,213.02,212.88,212.9,1101.0,208.34,208.4281,208.2911,208.3107,1101.0
2024-05-31 13:55:00,212.85,213.18,212.85,213.18,3221.0,208.2617,208.5846,208.2617,208.5846,3221.0
2024-05-31 14:00:00,213.24,213.33,213.23,213.31,2480.0,208.6433,208.7314,208.6335,208.7118,2480.0
2024-05-31 14:05:00,213.3,213.39,213.29,213.39,2459.0,208.702,208.7901,208.6923,208.7901,2459.0
2024-05-31 14:10:00,213.4,213.4,213.19,213.31,3048.0,208.7999,208.7999,208.5944,208.7118,3048.0
2024-05-31 14:15:00,213.35,213.47,213.32,213.45,5845.0,208.751,208.8684,208.7216,208.8488,5845.0
2024-05-31 14:20:00,213.48,213.48,213.33,213.37,4262.0,208.8782,208.8782,208.7314,208.7705,4262.0
2024-05-31 14:25:00,213.37,213.48,213.23,213.23,2989.0,208.7705,208.8782,208.6335,208.6335,2989.0
2024-05-31 14:30:00,213.27,213.48,213.21,213.22,15211.0,208.6727,208.8782,208.614,208.6238,15211.0
2024-05-31 14:35:00,213.29,213.35,213.24,213.34,4520.0,208.6923,208.751,208.6433,208.7412,4520.0
2024-05-31 14:40:00,213.35,213.41,213.31,213.33,2714.0,208.751,208.8097,208.7118,208.7314,2714.0
2024-05-31 14:45:00,213.43,213.43,213.2,213.22,2780.0,208.8292,208.8292,208.6042,208.6238,2780.0
2024-05-31 14:50:00,213.28,213.3,213.15,213.15,4889.0,208.6825,208.702,208.5553,208.5553,4889.0
2024-05-31 14:55:00,213.15,213.38,213.15,213.24,6020.0,208.5553,208.7803,208.5553,208.6433,6020.0
2024-05-31 15:00:00,213.18,213.26,212.96,212.97,2351.0,208.5846,208.6629,208.3694,208.3792,2351.0
2024-05-31 15:05:00,213.03,213.29,212.96,213.27,4772.0,208.4379,208.6923,208.3694,208.6727,4772.0
2024-05-31 15:10:00,213.2,213.26,213.18,213.19,929.0,208.6042,208.6629,208.5846,208.5944,929.0
2024-05-31 15:15:00,213.18,213.23,212.96,213.14,7933.0,208.5846,208.6335,208.3694,208.5455,7933.0
2024-05-31 15:20:00,213.12,213.29,213.09,213.16,7023.0,208.5259,208.6923,208.4966,208.5651,7023.0
2024-05-31 15:25:00,213.17,213.37,213.15,213.2,6482.0,208.5748,208.7705,208.5553,208.6042,6482.0
2024-05-31 15:30:00,213.15,213.31,212.95,213.0,9907.0,208.5553,208.7118,208.3596,208.4085,9907.0
2024-05-31 15:35:00,213.02,213.3,212.92,213.27,13618.0,208.4281,208.702,208.3302,208.6727,13618.0
2024-05-31 15:40:00,213.29,213.83,213.29,213.83,17344.0,208.6923,209.2206,208.6923,209.2206,17344.0
2024-05-31 15:45:00,213.8,214.2,213.7,214.15,27639.0,209.1913,209.5826,209.0934,209.5337,27639.0
2024-05-31 15:50:00,214.2,214.7,214.08,214.59,25724.0,209.5826,210.0719,209.4652,209.9642,25724.0
2024-05-31 15:55:00,214.54,215.89,214.47,215.57,144637.0,209.9153,211.2362,209.8468,210.9231,144637.0
2024-06-03 09:30:00,214.6,214.96,214.14,214.36,13250.0,209.974,210.3263,209.5239,209.7392,13250.0
2024-06-03 09:35:00,214.36,214.36,213.52,213.53,1726.0,209.7392,209.7392,208.9173,208.9271,1726.0
2024-06-03 09:40:00,213.41,213.41,212.87,213.13,4432.0,208.8097,208.8097,208.2813,208.5357,4432.0
2024-06-03 09:45:00,212.94,213.14,212.64,212.64,2509.0,208.3498,208.5455,208.0563,208.0563,2509.0
2024-06-03 09:50:00,212.66,213.09,212.34,212.46,6724.0,208.0758,208.4966,207.7627,207.8801,6724.0
2024-06-03 09:55:00,212.34,212.4,211.97,212.4,6341.0,207.7627,207.8214,207.4007,207.8214,6341.0
2024-06-03 10:00:00,212.37,212.96,211.85,211.85,6227.0,207.7921,208.3694,207.2833,207.2833,6227.0
2024-06-03 10:05:00,211.89,212.22,211.76,211.76,9060.0,207.3224,207.6453,207.1952,207.1952,9060.0
2024-06-03 10:10:00,211.62,212.01,211.62,211.81,11514.0,207.0583,207.4398,207.0583,207.2442,11514.0
2024-06-03 10:15:00,211.92,212.18,211.66,211.83,9163.0,207.3518,207.6062,207.0974,207.2637,9163.0
2024-06-03 10:20:00,211.96,212.01,211.61,211.62,26315.0,207.3909,207.4398,207.0485,207.0583,26315.0
2024-06-03 10:25:00,211.76,211.77,211.41,211.52,1573.0,207.1952,207.205,206.8528,206.9604,1573.0
2024-06-03 10:30:00,211.41,211.41,210.8,210.8,3176.0,206.8528,206.8528,206.2559,206.2559,3176.0
2024-06-03 10:35:00,210.89,211.21,210.8,210.96,4549.0,206.344,206.6571,206.2559,206.4125,4549.0
2024-06-03 10:40:00,210.85,210.97,210.6,210.67,4189.0,206.3049,206.4223,206.0602,206.1287,4189.0
2024-06-03 10:45:00,210.72,211.39,210.67,211.39,7156.0,206.1777,206.8332,206.1287,206.8332,7156.0
2024-06-03 10:50:00,211.39,211.62,211.31,211.31,5449.0,206.8332,207.0583,206.7549,206.7549,5449.0
2024-06-03 10:55:00,211.26,211.26,209.88,209.91,6270.0,206.706,206.706,205.3558,205.3851,6270.0
2024-06-03 11:00:00,210.02,210.72,209.94,210.71,7494.0,205.4927,206.1777,205.4145,206.1679,7494.0
2024-06-03 11:05:00,210.42,210.78,210.39,210.44,2450.0,205.8841,206.2364,205.8548,205.9037,2450.0
2024-06-03 11:10:00,210.57,210.79,210.18,210.59,4098.0,206.0309,206.2461,205.6493,206.0505,4098.0
2024-06-03 11:15:00,210.4,210.45,210.15,210.37,3323.0,205.8646,205.9135,205.6199,205.8352,3323.0
2024-06-03 11:20:00,210.26,210.59,210.2,210.36,5614.0,205.7276,206.0505,205.6689,205.8254,5614.0
2024-06-03 11:25:00,210.27,210.27,209.75,209.92,7101.0,205.7374,205.7374,205.2286,205.3949,7101.0
2024-06-03 11:30:00,209.81,210.0,209.37,209.49,4089.0,205.2873,205.4732,204.8568,204.9742,4089.0
2024-06-03 11:35:00,209.5,209.9,209.5,209.82,2977.0,204.984,205.3753,204.984,205.2971,2977.0
2024-06-03 11:40:00,209.81,210.27,209.6,210.27,2825.0,205.2873,205.7374,205.0818,205.7374,2825.0
2024-06-03 11:45:00,210.23,210.29,210.05,210.24,3002.0,205.6982,205.7569,205.5221,205.708,3002.0
2024-06-03 11:50:00,210.1,210.45,210.01,210.01,5010.0,205.571,205.9135,205.483,205.483,5010.0
2024-06-03 11:55:00,209.73,210.06,209.65,210.05,4640.0,205.209,205.5319,205.1307,205.5221,4640.0
2024-06-03 12:00:00,210.18,210.87,210.18,210.55,3903.0,205.6493,206.3244,205.6493,206.0113,3903.0
2024-06-03 12:05:00,210.49,210.49,209.77,210.19,3894.0,205.9526,205.9526,205.2481,205.6591,3894.0
2024-06-03 12:10:00,210.18,210.42,209.89,209.97,3256.0,205.6493,205.8841,205.3655,205.4438,3256.0
2024-06-03 12:15:00,210.18,210.2,209.88,209.89,2429.0,205.6493,205.6689,205.3558,205.3655,2429.0
2024-06-03 12:20:00,209.91,210.04,209.71,209.84,5853.0,205.3851,205.5123,205.1894,205.3166,5853.0
2024-06-03 12:25:00,209.98,210.13,209.71,209.71,2290.0,205.4536,205.6004,205.1894,205.1894,2290.0
2024-06-03 12:30:00,209.8,209.89,209.63,209.85,2782.0,205.2775,205.3655,205.1112,205.3264,2782.0
2024-06-03 12:35:00,209.86,209.9,209.32,209.49,7761.0,205.3362,205.3753,204.8078,204.9742,7761.0
2024-06-03 12:40:00,209.53,209.66,209.4,209.45,4378.0,205.0133,205.1405,204.8861,204.935,4378.0
2024-06-03 12:45:00,209.31,209.64,209.29,209.59,5608.0,204.798,205.1209,204.7785,205.072,5608.0
2024-06-03 12:50:00,209.53,209.55,209.3,209.3,2779.0,205.0133,205.0329,204.7883,204.7883,2779.0
2024-06-03 12:55:00,209.39,209.63,209.38,209.55,4627.0,204.8763,205.1112,204.8665,205.0329,4627.0
2024-06-03 13:00:00,209.54,209.54,209.35,209.53,2954.0,205.0231,205.0231,204.8372,205.0133,2954.0
2024-06-03 13:05:00,209.43,209.52,209.28,209.37,1797.0,204.9155,205.0035,204.7687,204.8568,1797.0
2024-06-03 13:10:00,209.28,209.36,209.23,209.34,5348.0,204.7687,204.847,204.7198,204.8274,5348.0
2024-06-03 13:15:00,209.34,209.69,209.33,209.58,4802.0,204.8274,205.1699,204.8176,205.0622,4802.0
2024-06-03 13:20:00,209.56,209.68,209.51,209.68,2000.0,205.0427,205.1601,204.9937,205.1601,2000.0
2024-06-03 13:25:00,209.61,209.79,209.6,209.61,3201.0,205.0916,205.2677,205.0818,205.0916,3201.0
2024-06-03 13:30:00,209.61,209.67,209.4,209.43,4076.0,205.0916,205.1503,204.8861,204.9155,4076.0
2024-06-03 13:35:00,209.42,209.56,209.38,209.5,2270.0,204.9057,205.0427,204.8665,204.984,2270.0
2024-06-03 13:40:00,209.5,209.62,209.49,209.5,2402.0,204.984,205.1014,204.9742,204.984,2402.0
2024-06-03 13:45:00,209.55,209.62,209.25,209.36,2430.0,205.0329,205.1014,204.7393,204.847,2430.0
2024-06-03 13:50:00,209.36,209.41,209.22,209.34,1645.0,204.847,204.8959,204.71,204.8274,1645.0
2024-06-03 13:55:00,209.34,209.4,209.3,209.39,2440.0,204.8274,204.8861,204.7883,204.8763,2440.0
2024-06-03 14:00:00,209.47,209.84,209.47,209.84,2134.0,204.9546,205.3166,204.9546,205.3166,2134.0
2024-06-03 14:05:00,209.84,209.91,209.81,209.9,1998.0,205.3166,205.3851,205.2873,205.3753,1998.0
2024-06-03 14:10:00,209.84,209.84,209.44,209.44,7972.0,205.3166,205.3166,204.9252,204.9252,7972.0
2024-06-03 14:15:00,209.47,209.7,209.36,209.7,6062.0,204.9546,205.1796,204.847,205.1796,6062.0
2024-06-03 14:20:00,209.68,209.77,209.57,209.57,4546.0,205.1601,205.2481,205.0524,205.0524,4546.0
2024-06-03 14:25:00,209.54,209.72,209.54,209.55,5574.0,205.0231,205.1992,205.0231,205.0329,5574.0
2024-06-03 14:30:00,209.62,209.69,209.53,209.53,3275.0,205.1014,205.1699,205.0133,205.0133,3275.0
2024-06-03 14:35:00,209.56,209.71,209.49,209.66,3561.0,205.0427,205.1894,204.9742,205.1405,3561.0
2024-06-03 14:40:00,209.69,209.84,209.69,209.76,4820.0,205.1699,205.3166,205.1699,205.2383,4820.0
2024-06-03 14:45:00,209.72,210.13,209.71,210.11,14799.0,205.1992,205.6004,205.1894,205.5808,14799.0
2024-06-03 14:50:00,210.19,210.19,210.0,210.01,1675.0,205.6591,205.6591,205.4732,205.483,1675.0
2024-06-03 14:55:00,210.05,210.07,209.95,210.07,3232.0,205.5221,205.5417,205.4243,205.5417,3232.0
2024-06-03 15:00:00,210.19,210.29,210.14,210.21,1823.0,205.6591,205.7569,205.6102,205.6786,1823.0
2024-06-03 15:05:00,210.2,210.27,210.02,210.19,4260.0,205.6689,205.7374,205.4927,205.6591,4260.0
2024-06-03 15:10:00,210.13,210.49,210.13,210.49,5160.0,205.6004,205.9526,205.6004,205.9526,5160.0
2024-06-03 15:15:00,210.54,210.63,210.36,210.6,10281.0,206.0015,206.0896,205.8254,206.0602,10281.0
2024-06-03 15:20:00,210.57,210.66,210.54,210.66,4629.0,206.0309,206.1189,206.0015,206.1189,4629.0
2024-06-03 15:25:00,210.64,210.7,210.59,210.7,8081.0,206.0994,206.1581,206.0505,206.1581,8081.0
2024-06-03 15:30:00,210.65,210.76,210.58,210.66,5545.0,206.1092,206.2168,206.0407,206.1189,5545.0
2024-06-03 15:35:00,210.63,210.63,210.17,210.19,8987.0,206.0896,206.0896,205.6395,205.6591,8987.0
2024-06-03 15:40:00,210.2,210.41,210.2,210.34,4547.0,205.6689,205.8743,205.6689,205.8058,4547.0
2024-06-03 15:45:00,210.32,210.38,210.12,210.28,10031.0,205.7863,205.845,205.5906,205.7471,10031.0
2024-06-03 15:50:00,210.27,210.6,210.19,210.58,19505.0,205.7374,206.0602,205.6591,206.0407,19505.0
2024-06-03 15:55:00,210.58,210.75,210.09,210.33,86286.0,206.0407,206.207,205.5612,205.7961,86286.0
2024-06-04 09:30:00,209.41,210.74,209.0,210.74,11900.0,204.8959,206.1972,204.4947,206.1972,11900.0
2024-06-04 09:35:00,210.82,210.83,210.4,210.82,969.0,206.2755,206.2853,205.8646,206.2755,969.0
2024-06-04 09:40:00,210.81,210.82,210.05,210.05,4307.0,206.2657,206.2755,205.5221,205.5221,4307.0
2024-06-04 09:45:00,210.21,210.37,209.75,209.75,3030.0,205.6786,205.8352,205.2286,205.2286,3030.0
2024-06-04 09:50:00,209.81,209.98,209.2,209.2,5064.0,205.2873,205.4536,204.6904,204.6904,5064.0
2024-06-04 09:55:00,209.38,209.76,209.17,209.67,9068.0,204.8665,205.2383,204.6611,205.1503,9068.0
2024-06-04 10:00:00,209.75,210.13,209.48,209.64,10545.0,205.2286,205.6004,204.9644,205.1209,10545.0
2024-06-04 10:05:00,209.54,209.59,209.33,209.4,2989.0,205.0231,205.072,204.8176,204.8861,2989.0
2024-06-04 10:10:00,209.33,209.66,209.22,209.66,17390.0,204.8176,205.1405,204.71,205.1405,17390.0
2024-06-04 10:15:00,209.83,210.11,209.83,210.01,1821.0,205.3068,205.5808,205.3068,205.483,1821.0
2024-06-04 10:20:00,210.0,210.01,209.58,209.64,3603.0,205.4732,205.483,205.0622,205.1209,3603.0
2024-06-04 10:25:00,209.71,209.99,209.71,209.87,7708.0,205.1894,205.4634,205.1894,205.346,7708.0
2024-06-04 10:30:00,210.01,210.15,209.91,209.91,906.0,205.483,205.6199,205.3851,205.3851,906.0
2024-06-04 10:35:00,209.88,209.88,209.49,209.72,4847.0,205.3558,205.3558,204.9742,205.1992,4847.0
2024-06-04 10:40:00,209.77,209.95,209.73,209.95,2331.0,205.2481,205.4243,205.209,205.4243,2331.0
2024-06-04 10:45:00,209.93,209.94,209.43,209.51,3500.0,205.4047,205.4145,204.9155,204.9937,3500.0
2024-06-04 10:50:00,209.5,209.64,209.39,209.47,3110.0,204.984,205.1209,204.8763,204.9546,3110.0
2024-06-04 10:55:00,209.45,209.45,208.9,208.91,3037.0,204.935,204.935,204.3969,204.4067,3037.0
2024-06-04 11:00:00,208.95,208.95,208.38,208.42,9244.0,204.4458,204.4458,203.8881,203.9272,9244.0
2024-06-04 11:05:00,208.47,208.74,208.33,208.51,14845.0,203.9762,204.2403,203.8392,204.0153,14845.0
2024-06-04 11:10:00,208.52,208.77,208.45,208.58,12007.0,204.0251,204.2697,203.9566,204.0838,12007.0
2024-06-04 11:15:00,208.65,208.82,208.64,208.8,3203.0,204.1523,204.3186,204.1425,204.299,3203.0
2024-06-04 11:20:00,208.83,208.83,208.56,208.61,4923.0,204.3284,204.3284,204.0642,204.1131,4923.0
2024-06-04 11:25:00,208.62,208.79,208.56,208.75,2746.0,204.1229,204.2893,204.0642,204.2501,2746.0
2024-06-04 11:30:00,208.74,208.75,208.55,208.55,1516.0,204.2403,204.2501,204.0544,204.0544,1516.0
2024-06-04 11:35:00,208.55,208.86,208.38,208.86,10293.0,204.0544,204.3577,203.8881,204.3577,10293.0
2024-06-04 11:40:00,208.79,208.83,208.58,208.62,3068.0,204.2893,204.3284,204.0838,204.1229,3068.0
2024-06-04 11:45:00,208.59,208.62,208.42,208.53,1245.0,204.0936,204.1229,203.9272,204.0349,1245.0
2024-06-04 11:50:00,208.54,208.57,208.38,208.44,6517.0,204.0446,204.074,203.8881,203.9468,6517.0
2024-06-04 11:55:00,208.42,208.42,208.17,208.17,2961.0,203.9272,203.9272,203.6826,203.6826,2961.0
2024-06-04 12:00:00,208.17,208.19,207.88,208.05,5256.0,203.6826,203.7022,203.3989,203.5652,5256.0
2024-06-04 12:05:00,208.14,208.35,208.1,208.26,5768.0,203.6533,203.8587,203.6141,203.7707,5768.0
2024-06-04 12:10:00,208.21,208.4,208.21,208.4,4036.0,203.7218,203.9077,203.7218,203.9077,4036.0
2024-06-04 12:15:00,208.46,208.5,208.37,208.4,2473.0,203.9664,204.0055,203.8783,203.9077,2473.0
2024-06-04 12:20:00,208.35,208.52,208.34,208.49,1102.0,203.8587,204.0251,203.849,203.9957,1102.0
2024-06-04 12:25:00,208.45,208.65,208.39,208.59,2702.0,203.9566,204.1523,203.8979,204.0936,2702.0
2024-06-04 12:30:00,208.59,208.68,208.54,208.58,2212.0,204.0936,204.1816,204.0446,204.0838,2212.0
2024-06-04 12:35:00,208.59,208.59,208.38,208.52,2717.0,204.0936,204.0936,203.8881,204.0251,2717.0
2024-06-04 12:40:00,208.47,208.72,208.44,208.7,4405.0,203.9762,204.2208,203.9468,204.2012,4405.0
2024-06-04 12:45:00,208.67,208.94,208.66,208.89,2134.0,204.1718,204.436,204.1621,204.3871,2134.0
2024-06-04 12:50:00,208.83,208.83,208.6,208.79,1606.0,204.3284,204.3284,204.1034,204.2893,1606.0
2024-06-04 12:55:00,208.89,208.9,208.83,208.86,1100.0,204.3871,204.3969,204.3284,204.3577,1100.0
2024-06-04 13:00:00,208.87,208.87,208.63,208.78,2237.0,204.3675,204.3675,204.1327,204.2795,2237.0
2024-06-04 13:05:00,208.71,208.71,208.61,208.68,800.0,204.211,204.211,204.1131,204.1816,800.0
2024-06-04 13:10:00,208.7,208.97,208.66,208.9,3278.0,204.2012,204.4654,204.1621,204.3969,3278.0
2024-06-04 13:15:00,208.87,209.14,208.87,208.97,2508.0,204.3675,204.6317,204.3675,204.4654,2508.0
2024-06-04 13:20:00,208.94,209.07,208.94,208.98,1560.0,204.436,204.5632,204.436,204.4752,1560.0
2024-06-04 13:25:00,208.92,209.04,208.82,208.99,2716.0,204.4165,204.5339,204.3186,204.4849,2716.0
2024-06-04 13:30:00,209.04,209.11,208.81,208.9,3940.0,204.5339,204.6024,204.3088,204.3969,3940.0
2024-06-04 13:35:00,208.91,209.14,208.9,209.14,900.0,204.4067,204.6317,204.3969,204.6317,900.0
2024-06-04 13:40:00,209.22,209.23,209.11,209.11,833.0,204.71,204.7198,204.6024,204.6024,833.0
2024-06-04 13:45:00,209.17,209.22,209.13,209.13,1900.0,204.6611,204.71,204.6219,204.6219,1900.0
2024-06-04 13:50:00,209.16,209.16,209.07,209.14,1505.0,204.6513,204.6513,204.5632,204.6317,1505.0
2024-06-04 13:55:00,209.11,209.15,209.05,209.15,1785.0,204.6024,204.6415,204.5437,204.6415,1785.0
2024-06-04 14:00:00,209.13,209.18,209.08,209.18,1255.0,204.6219,204.6709,204.573,204.6709,1255.0
2024-06-04 14:05:00,209.09,209.16,209.02,209.13,2042.0,204.5828,204.6513,204.5143,204.6219,2042.0
2024-06-04 14:10:00,209.1,209.3,209.1,209.23,2796.0,204.5926,204.7883,204.5926,204.7198,2796.0
2024-06-04 14:15:00,209.23,209.54,209.22,209.51,1904.0,204.7198,205.0231,204.71,204.9937,1904.0
2024-06-04 14:20:00,209.56,209.71,209.56,209.63,1736.0,205.0427,205.1894,205.0427,205.1112,1736.0
2024-06-04 14:25:00,209.71,209.71,209.44,209.51,4137.0,205.1894,205.1894,204.9252,204.9937,4137.0
2024-06-04 14:30:00,209.55,209.58,209.46,209.58,1692.0,205.0329,205.0622,204.9448,205.0622,1692.0
2024-06-04 14:35:00,209.55,209.59,209.47,209.59,1130.0,205.0329,205.072,204.9546,205.072,1130.0
2024-06-04 14:40:00,209.57,209.64,209.52,209.62,1552.0,205.0524,205.1209,205.0035,205.1014,1552.0
2024-06-04 14:45:00,209.62,209.72,209.58,209.65,3636.0,205.1014,205.1992,205.0622,205.1307,3636.0
2024-06-04 14:50:00,209.79,209.89,209.79,209.83,3458.0,205.2677,205.3655,205.2677,205.3068,3458.0
2024-06-04 14:55:00,209.83,209.86,209.75,209.77,2965.0,205.3068,205.3362,205.2286,205.2481,2965.0
2024-06-04 15:00:00,209.76,209.76,209.3,209.3,5043.0,205.2383,205.2383,204.7883,204.7883,5043.0
2024-06-04 15:05:00,209.2,209.3,209.09,209.3,4620.0,204.6904,204.7883,204.5828,204.7883,4620.0
2024-06-04 15:10:00,209.29,209.4,209.26,209.27,3775.0,204.7785,204.8861,204.7491,204.7589,3775.0
2024-06-04 15:15:00,209.31,209.45,209.28,209.33,5218.0,204.798,204.935,204.7687,204.8176,5218.0
2024-06-04 15:20:00,209.3,209.3,208.98,209.17,7863.0,204.7883,204.7883,204.4752,204.6611,7863.0
2024-06-04 15:25:00,209.24,209.26,209.14,209.22,8329.0,204.7296,204.7491,204.6317,204.71,8329.0
2024-06-04 15:30:00,209.29,209.41,209.22,209.41,16914.0,204.7785,204.8959,204.71,204.8959,16914.0
2024-06-04 15:35:00,209.38,209.4,209.2,209.38,7539.0,204.8665,204.8861,204.6904,204.8665,7539.0
2024-06-04 15:40:00,209.44,209.62,209.43,209.58,8976.0,204.9252,205.1014,204.9155,205.0622,8976.0
2024-06-04 15:45:00,209.57,209.63,209.25,209.44,16593.0,205.0524,205.1112,204.7393,204.9252,16593.0
2024-06-04 15:50:00,209.45,209.86,209.43,209.73,20278.0,204.935,205.3362,204.9155,205.209,20278.0
2024-06-04 15:55:00,209.7,209.74,209.37,209.57,68152.0,205.1796,205.2188,204.8568,205.0524,68152.0
2024-06-05 09:30:00,210.07,210.07,209.08,209.08,6098.0,205.5417,205.5417,204.573,204.573,6098.0
2024-06-05 09:35:00,209.29,209.37,208.74,208.83,1810.0,204.7785,204.8568,204.2403,204.3284,1810.0
2024-06-05 09:40:00,208.47,208.56,208.04,208.04,4782.0,203.9762,204.0642,203.5554,203.5554,4782.0
2024-06-05 09:45:00,208.38,208.53,208.21,208.42,5384.0,203.8881,204.0349,203.7218,203.9272,5384.0
2024-06-05 09:50:00,208.32,208.35,207.99,208.15,1501.0,203.8294,203.8587,203.5065,203.6631,1501.0
2024-06-05 09:55:00,208.16,208.16,207.75,207.75,2445.0,203.6728,203.6728,203.2717,203.2717,2445.0
2024-06-05 10:00:00,207.47,207.66,206.95,207.13,9785.0,202.9977,203.1836,202.4889,202.665,9785.0
2024-06-05 10:05:00,207.01,207.09,206.71,206.71,9268.0,202.5476,202.6259,202.2541,202.2541,9268.0
2024-06-05 10:10:00,206.68,207.12,206.68,206.97,4038.0,202.2247,202.6553,202.2247,202.5085,4038.0
2024-06-05 10:15:00,206.98,207.44,206.98,207.4,2758.0,202.5183,202.9684,202.5183,202.9292,2758.0
2024-06-05 10:20:00,207.51,207.69,207.4,207.69,1800.0,203.0369,203.213,202.9292,203.213,1800.0
2024-06-05 10:25:00,207.52,207.52,207.29,207.42,1251.0,203.0466,203.0466,202.8216,202.9488,1251.0
2024-06-05 10:30:00,207.52,208.15,207.51,208.04,2332.0,203.0466,203.6631,203.0369,203.5554,2332.0
2024-06-05 10:35:00,208.1,208.31,208.03,208.14,5227.0,203.6141,203.8196,203.5456,203.6533,5227.0
2024-06-05 10:40:00,208.25,208.57,208.25,208.49,3935.0,203.7609,204.074,203.7609,203.9957,3935.0
2024-06-05 10:45:00,208.38,208.61,208.37,208.6,3326.0,203.8881,204.1131,203.8783,204.1034,3326.0
2024-06-05 10:50:00,208.51,208.63,208.48,208.63,1300.0,204.0153,204.1327,203.9859,204.1327,1300.0
2024-06-05 10:55:00,208.66,208.66,208.39,208.6,2996.0,204.1621,204.1621,203.8979,204.1034,2996.0
2024-06-05 11:00:00,208.6,208.96,208.53,208.9,2739.0,204.1034,204.4556,204.0349,204.3969,2739.0
2024-06-05 11:05:00,209.01,209.15,208.97,208.97,2706.0,204.5045,204.6415,204.4654,204.4654,2706.0
2024-06-05 11:10:00,209.02,209.03,208.92,209.03,1747.0,204.5143,204.5241,204.4165,204.5241,1747.0
2024-06-05 11:15:00,209.11,209.21,209.02,209.13,3001.0,204.6024,204.7002,204.5143,204.6219,3001.0
2024-06-05 11:20:00,209.03,209.21,209.03,209.09,1966.0,204.5241,204.7002,204.5241,204.5828,1966.0
2024-06-05 11:25:00,209.08,209.12,209.01,209.12,1915.0,204.573,204.6121,204.5045,204.6121,1915.0
2024-06-05 11:30:00,209.12,209.2,209.0,209.11,2529.0,204.6121,204.6904,204.4947,204.6024,2529.0
2024-06-05 11:35:00,209.09,209.09,208.79,208.87,6364.0,204.5828,204.5828,204.2893,204.3675,6364.0
2024-06-05 11:40:00,208.74,208.78,208.65,208.65,5180.0,204.2403,204.2795,204.1523,204.1523,5180.0
2024-06-05 11:45:00,208.73,208.73,208.54,208.54,3528.0,204.2306,204.2306,204.0446,204.0446,3528.0
2024-06-05 11:50:00,208.54,208.68,208.54,208.61,1000.0,204.0446,204.1816,204.0446,204.1131,1000.0
2024-06-05 11:55:00,208.64,208.83,208.64,208.68,2603.0,204.1425,204.3284,204.1425,204.1816,2603.0
2024-06-05 12:00:00,208.63,208.74,208.55,208.74,1079.0,204.1327,204.2403,204.0544,204.2403,1079.0
2024-06-05 12:05:00,208.69,208.69,208.48,208.54,2175.0,204.1914,204.1914,203.9859,204.0446,2175.0
2024-06-05 12:10:00,208.53,208.59,208.47,208.53,923.0,204.0349,204.0936,203.9762,204.0349,923.0
2024-06-05 12:15:00,208.47,208.53,208.28,208.28,1626.0,203.9762,204.0349,203.7903,203.7903,1626.0
2024-06-05 12:20:00,208.29,208.41,208.27,208.38,1111.0,203.8,203.9174,203.7805,203.8881,1111.0
2024-06-05 12:25:00,208.45,208.59,208.35,208.4,2378.0,203.9566,204.0936,203.8587,203.9077,2378.0
2024-06-05 12:30:00,208.4,208.65,208.4,208.65,4239.0,203.9077,204.1523,203.9077,204.1523,4239.0
2024-06-05 12:35:00,208.62,208.69,208.51,208.52,1413.0,204.1229,204.1914,204.0153,204.0251,1413.0
2024-06-05 12:40:00,208.64,208.65,208.53,208.53,1210.0,204.1425,204.1523,204.0349,204.0349,1210.0
2024-06-05 12:45:00,208.44,208.59,208.4,208.59,700.0,203.9468,204.0936,203.9077,204.0936,700.0
2024-06-05 12:50:00,208.59,208.59,208.37,208.38,785.0,204.0936,204.0936,203.8783,203.8881,785.0
2024-06-05 12:55:00,208.32,208.43,208.27,208.43,1786.0,203.8294,203.937,203.7805,203.937,1786.0
2024-06-05 13:00:00,208.3,208.32,208.3,208.32,600.0,203.8098,203.8294,203.8098,203.8294,600.0
2024-06-05 13:05:00,208.26,208.34,208.24,208.33,900.0,203.7707,203.849,203.7511,203.8392,900.0
2024-06-05 13:10:00,208.27,208.31,208.18,208.31,836.0,203.7805,203.8196,203.6924,203.8196,836.0
2024-06-05 13:15:00,208.24,208.31,208.22,208.22,1438.0,203.7511,203.8196,203.7315,203.7315,1438.0
2024-06-05 13:20:00,208.19,208.26,208.09,208.26,3151.0,203.7022,203.7707,203.6043,203.7707,3151.0
2024-06-05 13:25:00,208.22,208.51,208.21,208.48,1521.0,203.7315,204.0153,203.7218,203.9859,1521.0
2024-06-05 13:30:00,208.47,208.51,208.41,208.42,1319.0,203.9762,204.0153,203.9174,203.9272,1319.0
2024-06-05 13:35:00,208.44,208.52,208.43,208.46,950.0,203.9468,204.0251,203.937,203.9664,950.0
2024-06-05 13:40:00,208.47,208.49,208.35,208.48,2057.0,203.9762,203.9957,203.8587,203.9859,2057.0
2024-06-05 13:45:00,208.51,208.61,208.5,208.5,1848.0,204.0153,204.1131,204.0055,204.0055,1848.0
2024-06-05 13:50:00,208.5,208.66,208.5,208.56,1472.0,204.0055,204.1621,204.0055,204.0642,1472.0
2024-06-05 13:55:00,208.62,208.62,208.48,208.53,1300.0,204.1229,204.1229,203.9859,204.0349,1300.0
2024-06-05 14:00:00,208.53,208.71,208.49,208.71,3305.0,204.0349,204.211,203.9957,204.211,3305.0
2024-06-05 14:05:00,208.65,208.72,208.58,208.66,3526.0,204.1523,204.2208,204.0838,204.1621,3526.0
2024-06-05 14:10:00,208.78,208.86,208.73,208.81,3681.0,204.2795,204.3577,204.2306,204.3088,3681.0
2024-06-05 14:15:00,208.81,208.84,208.77,208.79,2506.0,204.3088,204.3382,204.2697,204.2893,2506.0
2024-06-05 14:20:00,208.84,208.87,208.61,208.67,7638.0,204.3382,204.3675,204.1131,204.1718,7638.0
2024-06-05 14:25:00,208.7,208.7,208.58,208.64,4770.0,204.2012,204.2012,204.0838,204.1425,4770.0
2024-06-05 14:30:00,208.6,208.93,208.6,208.93,11501.0,204.1034,204.4262,204.1034,204.4262,11501.0
2024-06-05 14:35:00,208.94,208.94,208.74,208.81,4818.0,204.436,204.436,204.2403,204.3088,4818.0
2024-06-05 14:40:00,208.77,208.84,208.73,208.83,3398.0,204.2697,204.3382,204.2306,204.3284,3398.0
2024-06-05 14:45:00,208.83,208.88,208.82,208.86,5029.0,204.3284,204.3773,204.3186,204.3577,5029.0
2024-06-05 14:50:00,208.84,209.03,208.81,208.97,4639.0,204.3382,204.5241,204.3088,204.4654,4639.0
2024-06-05 14:55:00,208.99,209.07,208.92,208.92,3536.0,204.4849,204.5632,204.4165,204.4165,3536.0
2024-06-05 15:00:00,208.86,209.01,208.77,208.77,6581.0,204.3577,204.5045,204.2697,204.2697,6581.0
2024-06-05 15:05:00,208.79,208.82,208.59,208.64,4169.0,204.2893,204.3186,204.0936,204.1425,4169.0
2024-06-05 15:10:00,208.6,208.65,208.47,208.54,5633.0,204.1034,204.1523,203.9762,204.0446,5633.0
2024-06-05 15:15:00,208.52,208.64,208.47,208.48,7056.0,204.0251,204.1425,203.9762,203.9859,7056.0
2024-06-05 15:20:00,208.44,208.56,208.35,208.52,5562.0,203.9468,204.0642,203.8587,204.0251,5562.0
2024-06-05 15:25:00,208.47,208.47,208.27,208.28,6730.0,203.9762,203.9762,203.7805,203.7903,6730.0
2024-06-05 15:30:00,208.26,208.37,208.22,208.35,8991.0,203.7707,203.8783,203.7315,203.8587,8991.0
2024-06-05 15:35:00,208.35,208.63,208.25,208.63,9878.0,203.8587,204.1327,203.7609,204.1327,9878.0
2024-06-05 15:40:00,208.58,208.58,208.26,208.39,8491.0,204.0838,204.0838,203.7707,203.8979,8491.0
2024-06-05 15:45:00,208.32,208.37,208.17,208.37,8125.0,203.8294,203.8783,203.6826,203.8783,8125.0
2024-06-05 15:50:00,208.45,208.83,208.35,208.6,37060.0,203.9566,204.3284,203.8587,204.1034,37060.0
2024-06-05 15:55:00,208.58,208.74,208.36,208.38,54953.0,204.0838,204.2403,203.8685,203.8881,54953.0
2024-06-06 09:30:00,209.09,209.84,208.1,208.78,8049.0,204.5828,205.3166,203.6141,204.2795,8049.0
2024-06-06 09:35:00,208.72,208.97,208.69,208.69,577.0,204.2208,204.4654,204.1914,204.1914,577.0
2024-06-06 09:40:00,208.65,208.8,208.51,208.51,2385.0,204.1523,204.299,204.0153,204.0153,2385.0
2024-06-06 09:45:00,208.8,209.52,208.65,209.52,1296.0,204.299,205.0035,204.1523,205.0035,1296.0
2024-06-06 09:50:00,209.48,209.67,209.32,209.67,800.0,204.9644,205.1503,204.8078,205.1503,800.0
2024-06-06 09:55:00,209.68,209.87,209.68,209.71,2016.0,205.1601,205.346,205.1601,205.1894,2016.0
2024-06-06 10:00:00,209.81,209.89,209.34,209.43,5631.0,205.2873,205.3655,204.8274,204.9155,5631.0
2024-06-06 10:05:00,209.39,209.74,209.28,209.74,1801.0,204.8763,205.2188,204.7687,205.2188,1801.0
2024-06-06 10:10:00,209.88,209.88,209.63,209.7,1500.0,205.3558,205.3558,205.1112,205.1796,1500.0
2024-06-06 10:15:00,209.7,210.41,209.7,210.07,22916.0,205.1796,205.8743,205.1796,205.5417,22916.0
2024-06-06 10:20:00,210.07,210.08,209.64,209.84,2851.0,205.5417,205.5515,205.1209,205.3166,2851.0
2024-06-06 10:25:00,209.93,210.02,209.56,209.56,3435.0,205.4047,205.4927,205.0427,205.0427,3435.0
2024-06-06 10:30:00,209.55,209.55,209.11,209.14,5318.0,205.0329,205.0329,204.6024,204.6317,5318.0
2024-06-06 10:35:00,208.92,208.99,208.66,208.83,5066.0,204.4165,204.4849,204.1621,204.3284,5066.0
2024-06-06 10:40:00,208.61,209.01,208.58,208.58,3343.0,204.1131,204.5045,204.0838,204.0838,3343.0
2024-06-06 10:45:00,208.52,208.76,208.42,208.76,3022.0,204.0251,204.2599,203.9272,204.2599,3022.0
2024-06-06 10:50:00,208.61,208.86,208.53,208.77,4594.0,204.1131,204.3577,204.0349,204.2697,4594.0
2024-06-06 10:55:00,208.85,209.0,208.63,208.92,4300.0,204.348,204.4947,204.1327,204.4165,4300.0
2024-06-06 11:00:00,208.92,209.11,208.57,208.67,6214.0,204.4165,204.6024,204.074,204.1718,6214.0
2024-06-06 11:05:00,208.75,208.96,208.7,208.85,1800.0,204.2501,204.4556,204.2012,204.348,1800.0
2024-06-06 11:10:00,208.88,209.07,208.88,209.06,2177.0,204.3773,204.5632,204.3773,204.5534,2177.0
2024-06-06 11:15:00,209.06,209.15,209.06,209.07,1093.0,204.5534,204.6415,204.5534,204.5632,1093.0
2024-06-06 11:20:00,209.15,209.38,209.15,209.27,2642.0,204.6415,204.8665,204.6415,204.7589,2642.0
2024-06-06 11:25:00,209.3,209.3,209.19,209.19,451.0,204.7883,204.7883,204.6806,204.6806,451.0
2024-06-06 11:30:00,209.32,209.44,209.31,209.32,1941.0,204.8078,204.9252,204.798,204.8078,1941.0
2024-06-06 11:35:00,209.31,209.58,209.3,209.58,1400.0,204.798,205.0622,204.7883,205.0622,1400.0
2024-06-06 11:40:00,209.5,209.54,209.34,209.34,1167.0,204.984,205.0231,204.8274,204.8274,1167.0
2024-06-06 11:45:00,209.34,209.41,209.25,209.27,1617.0,204.8274,204.8959,204.7393,204.7589,1617.0
2024-06-06 11:50:00,209.34,209.51,209.23,209.34,2232.0,204.8274,204.9937,204.7198,204.8274,2232.0
2024-06-06 11:55:00,209.27,209.36,209.2,209.36,2740.0,204.7589,204.847,204.6904,204.847,2740.0
2024-06-06 12:00:00,209.4,209.4,209.04,209.04,2126.0,204.8861,204.8861,204.5339,204.5339,2126.0
2024-06-06 12:05:00,209.0,209.02,209.0,209.01,1000.0,204.4947,204.5143,204.4947,204.5045,1000.0
2024-06-06 12:10:00,208.92,209.13,208.83,208.97,4562.0,204.4165,204.6219,204.3284,204.4654,4562.0
2024-06-06 12:15:00,209.08,209.08,208.8,208.82,1526.0,204.573,204.573,204.299,204.3186,1526.0
2024-06-06 12:20:00,208.89,208.89,208.59,208.66,3954.0,204.3871,204.3871,204.0936,204.1621,3954.0
2024-06-06 12:25:00,208.75,208.92,208.7,208.7,3521.0,204.2501,204.4165,204.2012,204.2012,3521.0
2024-06-06 12:30:00,208.62,208.64,208.47,208.47,3166.0,204.1229,204.1425,203.9762,203.9762,3166.0
2024-06-06 12:35:00,208.52,208.52,208.34,208.34,875.0,204.0251,204.0251,203.849,203.849,875.0
2024-06-06 12:40:00,208.42,208.55,208.41,208.55,1655.0,203.9272,204.0544,203.9174,204.0544,1655.0
2024-06-06 12:45:00,208.52,208.72,208.51,208.55,2270.0,204.0251,204.2208,204.0153,204.0544,2270.0
2024-06-06 12:50:00,208.6,208.7,208.44,208.45,2923.0,204.1034,204.2012,203.9468,203.9566,2923.0
2024-06-06 12:55:00,208.39,208.45,208.37,208.41,1884.0,203.8979,203.9566,203.8783,203.9174,1884.0
2024-06-06 13:00:00,208.4,208.45,208.25,208.43,2626.0,203.9077,203.9566,203.7609,203.937,2626.0
2024-06-06 13:05:00,208.45,208.45,208.23,208.31,902.0,203.9566,203.9566,203.7413,203.8196,902.0
2024-06-06 13:10:00,208.29,208.32,208.18,208.22,1188.0,203.8,203.8294,203.6924,203.7315,1188.0
2024-06-06 13:15:00,208.28,208.39,208.2,208.39,1660.0,203.7903,203.8979,203.712,203.8979,1660.0
2024-06-06 13:20:00,208.25,208.6,208.25,208.59,3535.0,203.7609,204.1034,203.7609,204.0936,3535.0
2024-06-06 13:25:00,208.52,208.63,208.43,208.55,2320.0,204.0251,204.1327,203.937,204.0544,2320.0
2024-06-06 13:30:00,208.53,208.74,208.47,208.68,3157.0,204.0349,204.2403,203.9762,204.1816,3157.0
2024-06-06 13:35:00,208.73,208.93,208.73,208.84,2254.0,204.2306,204.4262,204.2306,204.3382,2254.0
2024-06-06 13:40:00,208.94,208.98,208.82,208.91,1342.0,204.436,204.4752,204.3186,204.4067,1342.0
2024-06-06 13:45:00,208.81,208.81,208.7,208.71,711.0,204.3088,204.3088,204.2012,204.211,711.0
2024-06-06 13:50:00,208.83,208.85,208.76,208.8,2920.0,204.3284,204.348,204.2599,204.299,2920.0
2024-06-06 13:55:00,208.81,208.91,208.71,208.74,2769.0,204.3088,204.4067,204.211,204.2403,2769.0
2024-06-06 14:00:00,208.73,208.77,208.62,208.62,1908.0,204.2306,204.2697,204.1229,204.1229,1908.0
2024-06-06 14:05:00,208.54,208.62,208.24,208.24,3036.0,204.0446,204.1229,203.7511,203.7511,3036.0
2024-06-06 14:10:00,208.23,208.59,208.22,208.59,2498.0,203.7413,204.0936,203.7315,204.0936,2498.0
2024-06-06 14:15:00,208.57,208.79,208.53,208.79,2603.0,204.074,204.2893,204.0349,204.2893,2603.0
2024-06-06 14:20:00,208.88,209.06,208.87,209.02,2853.0,204.3773,204.5534,204.3675,204.5143,2853.0
2024-06-06 14:25:00,209.0,209.0,208.9,208.9,956.0,204.4947,204.4947,204.3969,204.3969,956.0
2024-06-06 14:30:00,208.92,208.93,208.81,208.92,2576.0,204.4165,204.4262,204.3088,204.4165,2576.0
2024-06-06 14:35:00,208.87,208.97,208.85,208.85,1423.0,204.3675,204.4654,204.348,204.348,1423.0
2024-06-06 14:40:00,208.87,208.98,208.8,208.8,2204.0,204.3675,204.4752,204.299,204.299,2204.0
2024-06-06 14:45:00,208.75,209.02,208.75,209.0,1407.0,204.2501,204.5143,204.2501,204.4947,1407.0
2024-06-06 14:50:00,209.11,209.28,209.04,209.25,2313.0,204.6024,204.7687,204.5339,204.7393,2313.0
2024-06-06 14:55:00,209.37,209.44,209.34,209.34,1334.0,204.8568,204.9252,204.8274,204.8274,1334.0
2024-06-06 15:00:00,209.33,209.33,209.15,209.17,1074.0,204.8176,204.8176,204.6415,204.6611,1074.0
2024-06-06 15:05:00,209.24,209.54,209.19,209.54,3845.0,204.7296,205.0231,204.6806,205.0231,3845.0
2024-06-06 15:10:00,209.6,209.6,209.5,209.57,1921.0,205.0818,205.0818,204.984,205.0524,1921.0
2024-06-06 15:15:00,209.66,209.66,209.53,209.53,2879.0,205.1405,205.1405,205.0133,205.0133,2879.0
2024-06-06 15:20:00,209.61,209.63,209.48,209.48,5792.0,205.0916,205.1112,204.9644,204.9644,5792.0
2024-06-06 15:25:00,209.51,209.77,209.45,209.77,17277.0,204.9937,205.2481,204.935,205.2481,17277.0
2024-06-06 15:30:00,209.68,209.88,209.66,209.81,5507.0,205.1601,205.3558,205.1405,205.2873,5507.0
2024-06-06 15:35:00,209.8,210.01,209.75,209.91,6397.0,205.2775,205.483,205.2286,205.3851,6397.0
2024-06-06 15:40:00,209.89,209.92,209.72,209.78,14589.0,205.3655,205.3949,205.1992,205.2579,14589.0
2024-06-06 15:45:00,209.76,209.96,209.65,209.65,9426.0,205.2383,205.434,205.1307,205.1307,9426.0
2024-06-06 15:50:00,209.63,209.63,209.15,209.31,26106.0,205.1112,205.1112,204.6415,204.798,26106.0
2024-06-06 15:55:00,209.29,209.81,209.1,209.76,58915.0,204.7785,205.2873,204.5926,205.2383,58915.0
2024-06-07 09:30:00,210.76,210.93,210.2,210.93,9096.0,206.2168,206.3831,205.6689,206.3831,9096.0
2024-06-07 09:35:00,209.87,210.18,209.36,209.98,1327.0,205.346,205.6493,204.847,205.4536,1327.0
2024-06-07 09:40:00,210.05,211.04,210.05,210.83,1719.0,205.5221,206.4908,205.5221,206.2853,1719.0
2024-06-07 09:45:00,210.61,211.21,210.6,211.07,2206.0,206.07,206.6571,206.0602,206.5201,2206.0
2024-06-07 09:50:00,210.96,211.69,210.88,211.21,6485.0,206.4125,207.1267,206.3342,206.6571,6485.0
2024-06-07 09:55:00,211.33,211.94,210.99,211.66,11533.0,206.7745,207.3714,206.4418,207.0974,11533.0
2024-06-07 10:00:00,211.89,212.19,211.5,212.06,6735.0,207.3224,207.616,206.9408,207.4888,6735.0
2024-06-07 10:05:00,212.04,212.59,212.04,212.59,2713.0,207.4692,208.0073,207.4692,208.0073,2713.0
2024-06-07 10:10:00,212.67,212.79,212.31,212.79,5217.0,208.0856,208.203,207.7334,208.203,5217.0
2024-06-07 10:15:00,212.81,212.93,212.49,212.58,9924.0,208.2226,208.34,207.9095,207.9976,9924.0
2024-06-07 10:20:00,212.73,213.42,212.73,213.3,8652.0,208.1443,208.8195,208.1443,208.702,8652.0
2024-06-07 10:25:00,213.21,213.61,212.93,213.61,8259.0,208.614,209.0054,208.34,209.0054,8259.0
2024-06-07 10:30:00,213.53,213.62,212.93,213.05,3822.0,208.9271,209.0151,208.34,208.4574,3822.0
2024-06-07 10:35:00,213.08,213.81,212.99,213.77,6129.0,208.4868,209.201,208.3987,209.1619,6129.0
2024-06-07 10:40:00,213.99,214.49,213.91,214.27,6710.0,209.3772,209.8664,209.2989,209.6511,6710.0
2024-06-07 10:45:00,214.2,214.88,214.2,214.75,14025.0,209.5826,210.248,209.5826,210.1208,14025.0
2024-06-07 10:50:00,214.66,214.74,214.28,214.45,6018.0,210.0327,210.111,209.6609,209.8272,6018.0
2024-06-07 10:55:00,214.45,214.54,214.01,214.05,6269.0,209.8272,209.9153,209.3967,209.4359,6269.0
2024-06-07 11:00:00,214.05,214.05,213.64,213.89,8184.0,209.4359,209.4359,209.0347,209.2793,8184.0
2024-06-07 11:05:00,213.75,213.79,213.5,213.79,4903.0,209.1423,209.1815,208.8977,209.1815,4903.0
2024-06-07 11:10:00,213.66,213.82,213.44,213.5,23698.0,209.0543,209.2108,208.839,208.8977,23698.0
2024-06-07 11:15:00,213.46,213.9,213.42,213.52,18082.0,208.8586,209.2891,208.8195,208.9173,18082.0
2024-06-07 11:20:00,213.5,213.7,213.43,213.63,8288.0,208.8977,209.0934,208.8292,209.0249,8288.0
2024-06-07 11:25:00,213.7,213.7,213.44,213.55,1404.0,209.0934,209.0934,208.839,208.9467,1404.0
2024-06-07 11:30:00,213.47,214.01,213.47,213.89,4009.0,208.8684,209.3967,208.8684,209.2793,4009.0
2024-06-07 11:35:00,213.97,214.02,213.66,213.7,3398.0,209.3576,209.4065,209.0543,209.0934,3398.0
2024-06-07 11:40:00,213.85,213.85,213.71,213.71,990.0,209.2402,209.2402,209.1032,209.1032,990.0
2024-06-07 11:45:00,213.78,213.78,213.47,213.59,3431.0,209.1717,209.1717,208.8684,208.9858,3431.0
2024-06-07 11:50:00,213.58,213.66,213.15,213.16,4667.0,208.976,209.0543,208.5553,208.5651,4667.0
2024-06-07 11:55:00,213.3,213.52,213.3,213.47,3112.0,208.702,208.9173,208.702,208.8684,3112.0
2024-06-07 12:00:00,213.5,213.5,213.25,213.29,4695.0,208.8977,208.8977,208.6531,208.6923,4695.0
2024-06-07 12:05:00,213.36,213.45,213.24,213.28,4561.0,208.7607,208.8488,208.6433,208.6825,4561.0
2024-06-07 12:10:00,213.2,213.25,213.04,213.07,1703.0,208.6042,208.6531,208.4476,208.477,1703.0
2024-06-07 12:15:00,213.14,213.15,212.97,212.97,619.0,208.5455,208.5553,208.3792,208.3792,619.0
2024-06-07 12:20:00,212.86,213.04,212.8,213.03,2007.0,208.2715,208.4476,208.2128,208.4379,2007.0
2024-06-07 12:25:00,213.2,213.2,213.2,213.2,267.0,208.6042,208.6042,208.6042,208.6042,267.0
2024-06-07 12:30:00,213.24,213.57,213.21,213.38,6034.0,208.6433,208.9662,208.614,208.7803,6034.0
2024-06-07 12:35:00,213.34,213.56,213.33,213.56,1300.0,208.7412,208.9564,208.7314,208.9564,1300.0
2024-06-07 12:40:00,213.51,213.73,213.48,213.73,2165.0,208.9075,209.1228,208.8782,209.1228,2165.0
2024-06-07 12:45:00,213.78,213.79,213.53,213.56,820.0,209.1717,209.1815,208.9271,208.9564,820.0
2024-06-07 12:50:00,213.55,214.12,213.55,214.12,4695.0,208.9467,209.5044,208.9467,209.5044,4695.0
2024-06-07 12:55:00,214.05,214.09,214.0,214.08,1501.0,209.4359,209.475,209.3869,209.4652,1501.0
2024-06-07 13:00:00,214.08,214.14,213.77,213.79,9464.0,209.4652,209.5239,209.1619,209.1815,9464.0
2024-06-07 13:05:00,213.87,213.89,213.76,213.77,1313.0,209.2598,209.2793,209.1521,209.1619,1313.0
2024-06-07 13:10:00,213.76,213.85,213.65,213.66,2617.0,209.1521,209.2402,209.0445,209.0543,2617.0
2024-06-07 13:15:00,213.69,213.75,213.64,213.64,1200.0,209.0836,209.1423,209.0347,209.0347,1200.0
2024-06-07 13:20:00,213.74,214.07,213.74,214.05,4767.0,209.1326,209.4554,209.1326,209.4359,4767.0
2024-06-07 13:25:00,214.05,214.05,213.89,213.94,1286.0,209.4359,209.4359,209.2793,209.3282,1286.0
2024-06-07 13:30:00,213.85,213.92,213.84,213.86,900.0,209.2402,209.3087,209.2304,209.25,900.0
2024-06-07 13:35:00,213.85,213.94,213.85,213.88,2028.0,209.2402,209.3282,209.2402,209.2695,2028.0
2024-06-07 13:40:00,213.86,213.89,213.73,213.85,3766.0,209.25,209.2793,209.1228,209.2402,3766.0
2024-06-07 13:45:00,213.84,213.87,213.5,213.57,4305.0,209.2304,209.2598,208.8977,208.9662,4305.0
2024-06-07 13:50:00,213.46,213.88,213.46,213.86,2210.0,208.8586,209.2695,208.8586,209.25,2210.0
2024-06-07 13:55:00,213.81,213.99,213.78,213.81,2720.0,209.201,209.3772,209.1717,209.201,2720.0
2024-06-07 14:00:00,213.81,213.81,213.61,213.67,3453.0,209.201,209.201,209.0054,209.0641,3453.0
2024-06-07 14:05:00,213.61,213.66,213.45,213.66,1908.0,209.0054,209.0543,208.8488,209.0543,1908.0
2024-06-07 14:10:00,213.67,213.75,213.6,213.62,5796.0,209.0641,209.1423,208.9956,209.0151,5796.0
2024-06-07 14:15:00,213.66,213.79,213.6,213.79,3463.0,209.0543,209.1815,208.9956,209.1815,3463.0
2024-06-07 14:20:00,213.84,213.99,213.74,213.76,4621.0,209.2304,209.3772,209.1326,209.1521,4621.0
2024-06-07 14:25:00,213.92,214.08,213.89,214.08,4906.0,209.3087,209.4652,209.2793,209.4652,4906.0
2024-06-07 14:30:00,214.03,214.03,213.79,213.84,3702.0,209.4163,209.4163,209.1815,209.2304,3702.0
2024-06-07 14:35:00,213.9,213.97,213.83,213.92,5300.0,209.2891,209.3576,209.2206,209.3087,5300.0
2024-06-07 14:40:00,213.94,214.16,213.93,214.11,6616.0,209.3282,209.5435,209.3185,209.4946,6616.0
2024-06-07 14:45:00,214.15,214.32,214.1,214.28,5292.0,209.5337,209.7001,209.4848,209.6609,5292.0
2024-06-07 14:50:00,214.21,214.46,214.2,214.39,5817.0,209.5924,209.837,209.5826,209.7685,5817.0
2024-06-07 14:55:00,214.38,214.38,214.14,214.14,2847.0,209.7588,209.7588,209.5239,209.5239,2847.0
2024-06-07 15:00:00,214.11,214.18,214.08,214.08,511.0,209.4946,209.5631,209.4652,209.4652,511.0
2024-06-07 15:05:00,214.14,214.15,213.8,213.8,1718.0,209.5239,209.5337,209.1913,209.1913,1718.0
2024-06-07 15:10:00,213.91,214.02,213.46,213.7,8097.0,209.2989,209.4065,208.8586,209.0934,8097.0
2024-06-07 15:15:00,213.71,213.94,213.71,213.86,4467.0,209.1032,209.3282,209.1032,209.25,4467.0
2024-06-07 15:20:00,213.8,213.83,213.73,213.81,2679.0,209.1913,209.2206,209.1228,209.201,2679.0
2024-06-07 15:25:00,213.76,213.77,213.59,213.7,4986.0,209.1521,209.1619,208.9858,209.0934,4986.0
2024-06-07 15:30:00,213.61,213.68,213.47,213.51,5139.0,209.0054,209.0738,208.8684,208.9075,5139.0
2024-06-07 15:35:00,213.45,213.46,213.16,213.17,3658.0,208.8488,208.8586,208.5651,208.5748,3658.0
2024-06-07 15:40:00,213.18,213.18,212.74,212.79,11871.0,208.5846,208.5846,208.1541,208.203,11871.0
2024-06-07 15:45:00,212.78,213.27,212.75,213.03,14910.0,208.1932,208.6727,208.1639,208.4379,14910.0
2024-06-07 15:50:00,213.0,213.33,212.9,213.33,19144.0,208.4085,208.7314,208.3107,208.7314,19144.0
2024-06-07 15:55:00,213.4,213.4,212.9,213.0,62372.0,208.7999,208.7999,208.3107,208.4085,62372.0
2024-06-10 09:30:00,211.01,211.83,210.39,210.41,9395.0,207.4792,208.2854,206.8695,206.8892,9395.0
2024-06-10 09:35:00,210.59,210.59,210.29,210.3,1917.0,207.0662,207.0662,206.7712,206.7811,1917.0
2024-06-10 09:40:00,210.43,210.59,210.02,210.59,1476.0,206.9089,207.0662,206.5057,207.0662,1476.0
2024-06-10 09:45:00,210.62,210.83,210.36,210.83,6107.0,207.0957,207.3022,206.84,207.3022,6107.0
2024-06-10 09:50:00,210.96,211.33,210.84,211.23,3916.0,207.43,207.7938,207.312,207.6955,3916.0
2024-06-10 09:55:00,211.24,211.31,211.03,211.06,2401.0,207.7053,207.7742,207.4988,207.5283,2401.0
2024-06-10 10:00:00,211.21,211.21,210.93,211.02,3655.0,207.6758,207.6758,207.4005,207.489,3655.0
2024-06-10 10:05:00,211.05,211.34,211.05,211.28,2259.0,207.5185,207.8036,207.5185,207.7447,2259.0
2024-06-10 10:10:00,211.3,211.59,211.23,211.59,4179.0,207.7643,208.0495,207.6955,208.0495,4179.0
2024-06-10 10:15:00,211.64,212.2,211.64,212.14,4216.0,208.0986,208.6493,208.0986,208.5903,4216.0
2024-06-10 10:20:00,212.14,212.14,211.68,211.73,4806.0,208.5903,208.5903,208.138,208.1871,4806.0
2024-06-10 10:25:00,211.64,211.69,211.5,211.63,1949.0,208.0986,208.1478,207.961,208.0888,1949.0
2024-06-10 10:30:00,211.56,211.91,211.55,211.87,1121.0,208.02,208.3641,208.0101,208.3248,1121.0
2024-06-10 10:35:00,211.93,211.93,211.75,211.86,2766.0,208.3838,208.3838,208.2068,208.3149,2766.0
2024-06-10 10:40:00,211.88,211.89,211.59,211.67,4296.0,208.3346,208.3444,208.0495,208.1281,4296.0
2024-06-10 10:45:00,211.58,211.65,211.54,211.65,2346.0,208.0396,208.1085,208.0003,208.1085,2346.0
2024-06-10 10:50:00,211.61,211.61,211.32,211.32,3686.0,208.0691,208.0691,207.784,207.784,3686.0
2024-06-10 10:55:00,211.28,211.28,210.73,210.88,5234.0,207.7447,207.7447,207.2039,207.3513,5234.0
2024-06-10 11:00:00,210.82,210.96,210.82,210.96,2300.0,207.2924,207.43,207.2924,207.43,2300.0
2024-06-10 11:05:00,210.89,210.96,210.76,210.76,2557.0,207.3612,207.43,207.2334,207.2334,2557.0
2024-06-10 11:10:00,210.68,210.83,210.65,210.69,3456.0,207.1547,207.3022,207.1252,207.1645,3456.0
2024-06-10 11:15:00,210.72,211.0,210.67,211.0,1701.0,207.194,207.4693,207.1449,207.4693,1701.0
2024-06-10 11:20:00,211.12,211.35,211.03,211.34,4882.0,207.5873,207.8135,207.4988,207.8036,4882.0
2024-06-10 11:25:00,211.25,211.29,211.22,211.29,2438.0,207.7152,207.7545,207.6857,207.7545,2438.0
2024-06-10 11:30:00,211.41,211.57,211.4,211.51,3848.0,207.8725,208.0298,207.8626,207.9708,3848.0
2024-06-10 11:35:00,211.53,211.68,211.41,211.67,3186.0,207.9905,208.138,207.8725,208.1281,3186.0
2024-06-10 11:40:00,211.52,211.55,211.51,211.53,1399.0,207.9806,208.0101,207.9708,207.9905,1399.0
2024-06-10 11:45:00,211.6,211.67,211.57,211.66,1888.0,208.0593,208.1281,208.0298,208.1183,1888.0
2024-06-10 11:50:00,211.7,211.93,211.66,211.93,3904.0,208.1576,208.3838,208.1183,208.3838,3904.0
2024-06-10 11:55:00,212.0,212.06,211.91,212.06,2738.0,208.4526,208.5116,208.3641,208.5116,2738.0
2024-06-10 12:00:00,212.06,212.06,211.67,211.67,1740.0,208.5116,208.5116,208.1281,208.1281,1740.0
2024-06-10 12:05:00,211.76,211.86,211.75,211.77,2570.0,208.2166,208.3149,208.2068,208.2265,2570.0
2024-06-10 12:10:00,211.78,211.87,211.74,211.87,1234.0,208.2363,208.3248,208.197,208.3248,1234.0
2024-06-10 12:15:00,211.88,211.88,211.74,211.74,2349.0,208.3346,208.3346,208.197,208.197,2349.0
2024-06-10 12:20:00,211.74,211.74,211.6,211.6,1575.0,208.197,208.197,208.0593,208.0593,1575.0
2024-06-10 12:25:00,211.78,211.89,211.78,211.83,2265.0,208.2363,208.3444,208.2363,208.2854,2265.0
2024-06-10 12:30:00,211.86,211.86,211.79,211.83,1875.0,208.3149,208.3149,208.2461,208.2854,1875.0
2024-06-10 12:35:00,211.77,211.91,211.75,211.91,2459.0,208.2265,208.3641,208.2068,208.3641,2459.0
2024-06-10 12:40:00,211.92,212.0,211.86,211.86,2849.0,208.3739,208.4526,208.3149,208.3149,2849.0
2024-06-10 12:45:00,211.91,211.91,211.75,211.75,1139.0,208.3641,208.3641,208.2068,208.2068,1139.0
2024-06-10 12:50:00,211.81,211.99,211.81,211.99,1067.0,208.2658,208.4428,208.2658,208.4428,1067.0
2024-06-10 12:55:00,211.97,212.01,211.93,211.93,3288.0,208.4231,208.4624,208.3838,208.3838,3288.0
2024-06-10 13:00:00,211.89,211.9,211.65,211.66,3220.0,208.3444,208.3543,208.1085,208.1183,3220.0
2024-06-10 13:05:00,211.71,211.74,211.62,211.62,1289.0,208.1675,208.197,208.079,208.079,1289.0
2024-06-10 13:10:00,211.55,211.62,211.54,211.62,943.0,208.0101,208.079,208.0003,208.079,943.0
2024-06-10 13:15:00,211.6,211.66,211.58,211.63,2400.0,208.0593,208.1183,208.0396,208.0888,2400.0
2024-06-10 13:20:00,211.66,211.98,211.64,211.98,2795.0,208.1183,208.4329,208.0986,208.4329,2795.0
2024-06-10 13:25:00,212.0,212.06,211.98,212.05,2030.0,208.4526,208.5116,208.4329,208.5018,2030.0
2024-06-10 13:30:00,212.02,212.13,212.02,212.11,2045.0,208.4723,208.5804,208.4723,208.5608,2045.0
2024-06-10 13:35:00,212.11,212.41,212.09,212.41,3978.0,208.5608,208.8557,208.5411,208.8557,3978.0
2024-06-10 13:40:00,212.45,212.49,212.38,212.47,4062.0,208.8951,208.9344,208.8262,208.9147,4062.0
2024-06-10 13:45:00,212.45,212.94,212.4,212.79,5804.0,208.8951,209.3769,208.8459,209.2294,5804.0
2024-06-10 13:50:00,212.81,212.81,212.67,212.81,3226.0,209.2491,209.2491,209.1114,209.2491,3226.0
2024-06-10 13:55:00,212.83,212.85,212.76,212.78,4798.0,209.2687,209.2884,209.1999,209.2196,4798.0
2024-06-10 14:00:00,212.83,212.88,212.78,212.88,1684.0,209.2687,209.3179,209.2196,209.3179,1684.0
2024-06-10 14:05:00,212.91,213.12,212.86,213.11,5243.0,209.3474,209.5539,209.2982,209.544,5243.0
2024-06-10 14:10:00,213.06,213.17,212.98,213.16,5068.0,209.4949,209.603,209.4162,209.5932,5068.0
2024-06-10 14:15:00,213.12,213.26,213.09,213.12,4521.0,209.5539,209.6915,209.5244,209.5539,4521.0
2024-06-10 14:20:00,213.07,213.19,213.06,213.19,3213.0,209.5047,209.6227,209.4949,209.6227,3213.0
2024-06-10 14:25:00,213.22,213.24,213.17,213.24,1494.0,209.6522,209.6719,209.603,209.6719,1494.0
2024-06-10 14:30:00,213.24,213.35,213.24,213.35,4735.0,209.6719,209.78,209.6719,209.78,4735.0
2024-06-10 14:35:00,213.31,213.31,213.21,213.25,6145.0,209.7407,209.7407,209.6424,209.6817,6145.0
2024-06-10 14:40:00,213.21,213.25,213.06,213.17,8269.0,209.6424,209.6817,209.4949,209.603,8269.0
2024-06-10 14:45:00,213.18,213.24,213.13,213.19,3316.0,209.6129,209.6719,209.5637,209.6227,3316.0
2024-06-10 14:50:00,213.2,213.4,213.15,213.38,4493.0,209.6325,209.8292,209.5834,209.8095,4493.0
2024-06-10 14:55:00,213.4,213.42,213.3,213.36,5529.0,209.8292,209.8488,209.7309,209.7898,5529.0
2024-06-10 15:00:00,213.34,213.35,213.16,213.19,4139.0,209.7702,209.78,209.5932,209.6227,4139.0
2024-06-10 15:05:00,213.16,213.16,212.95,212.99,3537.0,209.5932,209.5932,209.3867,209.426,3537.0
2024-06-10 15:10:00,212.95,212.98,212.89,212.94,5920.0,209.3867,209.4162,209.3277,209.3769,5920.0
2024-06-10 15:15:00,212.96,213.09,212.84,213.07,7359.0,209.3965,209.5244,209.2785,209.5047,7359.0
2024-06-10 15:20:00,213.06,213.21,213.03,213.08,4987.0,209.4949,209.6424,209.4654,209.5145,4987.0
2024-06-10 15:25:00,213.12,213.19,213.07,213.19,4053.0,209.5539,209.6227,209.5047,209.6227,4053.0
2024-06-10 15:30:00,213.19,213.21,212.97,212.98,10284.0,209.6227,209.6424,209.4064,209.4162,10284.0
2024-06-10 15:35:00,212.95,212.96,212.83,212.94,6480.0,209.3867,209.3965,209.2687,209.3769,6480.0
2024-06-10 15:40:00,212.97,213.01,212.86,212.99,12115.0,209.4064,209.4457,209.2982,209.426,12115.0
2024-06-10 15:45:00,212.99,213.14,212.98,213.0,11424.0,209.426,209.5735,209.4162,209.4359,11424.0
2024-06-10 15:50:00,212.92,213.08,212.83,213.03,14804.0,209.3572,209.5145,209.2687,209.4654,14804.0
2024-06-10 15:55:00,212.96,213.13,212.82,213.05,38262.0,209.3965,209.5637,209.2589,209.485,38262.0
2024-06-11 09:30:00,212.13,212.13,210.39,210.61,11482.0,208.5804,208.5804,206.8695,207.0859,11482.0
2024-06-11 09:35:00,210.42,210.43,209.97,210.18,4555.0,206.899,206.9089,206.4566,206.6631,4555.0
2024-06-11 09:40:00,210.4,210.41,209.05,209.28,3744.0,206.8794,206.8892,205.552,205.7781,3744.0
2024-06-11 09:45:00,209.17,209.17,208.22,209.01,12251.0,205.67,205.67,204.7359,205.5126,12251.0
2024-06-11 09:50:00,208.81,209.45,208.74,209.45,3411.0,205.316,205.9453,205.2472,205.9453,3411.0
2024-06-11 09:55:00,209.25,209.46,208.74,209.26,5766.0,205.7486,205.9551,205.2472,205.7585,5766.0
2024-06-11 10:00:00,209.17,209.39,208.85,208.96,7134.0,205.67,205.8863,205.3553,205.4635,7134.0
2024-06-11 10:05:00,208.95,209.57,208.95,209.4,2784.0,205.4536,206.0633,205.4536,205.8961,2784.0
2024-06-11 10:10:00,209.39,209.5,208.93,209.1,4292.0,205.8863,205.9944,205.434,205.6011,4292.0
2024-06-11 10:15:00,209.07,209.22,208.94,209.01,6654.0,205.5716,205.7191,205.4438,205.5126,6654.0
2024-06-11 10:20:00,209.08,209.44,208.98,209.44,10752.0,205.5815,205.9354,205.4831,205.9354,10752.0
2024-06-11 10:25:00,209.49,209.71,209.35,209.4,4578.0,205.9846,206.2009,205.8469,205.8961,4578.0
2024-06-11 10:30:00,209.35,209.35,208.94,209.27,2681.0,205.8469,205.8469,205.4438,205.7683,2681.0
2024-06-11 10:35:00,209.5,209.5,209.26,209.28,3454.0,205.9944,205.9944,205.7585,205.7781,3454.0
2024-06-11 10:40:00,209.15,209.46,209.09,209.42,2862.0,205.6503,205.9551,205.5913,205.9158,2862.0
2024-06-11 10:45:00,209.36,209.48,209.35,209.38,1185.0,205.8568,205.9748,205.8469,205.8764,1185.0
2024-06-11 10:50:00,209.45,209.54,209.38,209.54,3022.0,205.9453,206.0338,205.8764,206.0338,3022.0
2024-06-11 10:55:00,209.6,209.84,209.6,209.79,1340.0,206.0928,206.3287,206.0928,206.2796,1340.0
2024-06-11 11:00:00,209.79,210.27,209.79,210.21,8144.0,206.2796,206.7516,206.2796,206.6926,8144.0
2024-06-11 11:05:00,210.22,210.22,209.91,210.15,4201.0,206.7024,206.7024,206.3976,206.6336,4201.0
2024-06-11 11:10:00,210.14,210.14,209.67,209.78,3197.0,206.6237,206.6237,206.1616,206.2698,3197.0
2024-06-11 11:15:00,209.84,210.0,209.79,209.92,1800.0,206.3287,206.4861,206.2796,206.4074,1800.0
2024-06-11 11:20:00,209.87,209.87,209.73,209.86,3171.0,206.3582,206.3582,206.2206,206.3484,3171.0
2024-06-11 11:25:00,209.87,210.01,209.72,209.84,4605.0,206.3582,206.4959,206.2108,206.3287,4605.0
2024-06-11 11:30:00,209.99,210.1,209.99,210.07,1488.0,206.4762,206.5844,206.4762,206.5549,1488.0
2024-06-11 11:35:00,210.07,210.18,210.07,210.15,2692.0,206.5549,206.6631,206.5549,206.6336,2692.0
2024-06-11 11:40:00,210.11,210.19,210.04,210.09,4306.0,206.5942,206.6729,206.5254,206.5746,4306.0
2024-06-11 11:45:00,210.17,210.41,210.17,210.32,3752.0,206.6532,206.8892,206.6532,206.8007,3752.0
2024-06-11 11:50:00,210.33,210.45,210.25,210.39,4043.0,206.8105,206.9285,206.7319,206.8695,4043.0
2024-06-11 11:55:00,210.33,210.33,210.02,210.03,5963.0,206.8105,206.8105,206.5057,206.5156,5963.0
2024-06-11 12:00:00,210.02,210.06,209.95,210.02,2089.0,206.5057,206.5451,206.4369,206.5057,2089.0
2024-06-11 12:05:00,210.06,210.2,209.98,210.2,2512.0,206.5451,206.6827,206.4664,206.6827,2512.0
2024-06-11 12:10:00,210.14,210.18,209.7,209.71,3610.0,206.6237,206.6631,206.1911,206.2009,3610.0
2024-06-11 12:15:00,209.78,209.85,209.45,209.45,4271.0,206.2698,206.3386,205.9453,205.9453,4271.0
2024-06-11 12:20:00,209.53,209.65,209.44,209.58,6250.0,206.0239,206.1419,205.9354,206.0731,6250.0
2024-06-11 12:25:00,209.63,209.68,209.37,209.41,2882.0,206.1223,206.1714,205.8666,205.9059,2882.0
2024-06-11 12:30:00,209.33,209.46,209.3,209.44,2206.0,205.8273,205.9551,205.7978,205.9354,2206.0
2024-06-11 12:35:00,209.52,209.7,209.41,209.7,1556.0,206.0141,206.1911,205.9059,206.1911,1556.0
2024-06-11 12:40:00,209.78,209.84,209.71,209.78,2223.0,206.2698,206.3287,206.2009,206.2698,2223.0
2024-06-11 12:45:00,209.81,209.82,209.46,209.53,5352.0,206.2993,206.3091,205.9551,206.0239,5352.0
2024-06-11 12:50:00,209.45,209.54,209.34,209.43,4731.0,205.9453,206.0338,205.8371,205.9256,4731.0
2024-06-11 12:55:00,209.43,209.51,209.39,209.42,1113.0,205.9256,206.0043,205.8863,205.9158,1113.0
2024-06-11 13:00:00,209.52,209.57,209.21,209.46,7612.0,206.0141,206.0633,205.7093,205.9551,7612.0
2024-06-11 13:05:00,209.61,209.61,209.34,209.38,2901.0,206.1026,206.1026,205.8371,205.8764,2901.0
2024-06-11 13:10:00,209.43,209.43,209.16,209.16,2773.0,205.9256,205.9256,205.6601,205.6601,2773.0
2024-06-11 13:15:00,209.24,209.26,209.14,209.21,1323.0,205.7388,205.7585,205.6405,205.7093,1323.0
2024-06-11 13:20:00,209.14,209.2,209.05,209.05,3073.0,205.6405,205.6995,205.552,205.552,3073.0
2024-06-11 13:25:00,209.09,209.25,209.07,209.18,1516.0,205.5913,205.7486,205.5716,205.6798,1516.0
2024-06-11 13:30:00,209.35,209.35,209.12,209.25,4396.0,205.8469,205.8469,205.6208,205.7486,4396.0
2024-06-11 13:35:00,209.14,209.2,209.05,209.15,4152.0,205.6405,205.6995,205.552,205.6503,4152.0
2024-06-11 13:40:00,209.13,209.26,209.11,209.25,2662.0,205.6306,205.7585,205.611,205.7486,2662.0
2024-06-11 13:45:00,209.28,209.29,209.18,209.19,3639.0,205.7781,205.788,205.6798,205.6896,3639.0
2024-06-11 13:50:00,209.25,209.27,209.09,209.09,4611.0,205.7486,205.7683,205.5913,205.5913,4611.0
2024-06-11 13:55:00,209.07,209.13,209.05,209.09,1469.0,205.5716,205.6306,205.552,205.5913,1469.0
2024-06-11 14:00:00,209.15,209.29,209.15,209.29,2583.0,205.6503,205.788,205.6503,205.788,2583.0
2024-06-11 14:05:00,209.24,209.28,209.16,209.25,3769.0,205.7388,205.7781,205.6601,205.7486,3769.0
2024-06-11 14:10:00,209.29,209.57,209.29,209.57,5694.0,205.788,206.0633,205.788,206.0633,5694.0
2024-06-11 14:15:00,209.53,209.62,209.48,209.61,3751.0,206.0239,206.1124,205.9748,206.1026,3751.0
2024-06-11 14:20:00,209.61,209.64,209.51,209.56,8132.0,206.1026,206.1321,206.0043,206.0534,8132.0
2024-06-11 14:25:00,209.56,209.62,209.35,209.43,7818.0,206.0534,206.1124,205.8469,205.9256,7818.0
2024-06-11 14:30:00,209.44,209.58,209.36,209.36,4241.0,205.9354,206.0731,205.8568,205.8568,4241.0
2024-06-11 14:35:00,209.38,209.47,209.34,209.42,2283.0,205.8764,205.9649,205.8371,205.9158,2283.0
2024-06-11 14:40:00,209.38,209.49,209.33,209.33,3453.0,205.8764,205.9846,205.8273,205.8273,3453.0
2024-06-11 14:45:00,209.33,209.38,209.26,209.36,3599.0,205.8273,205.8764,205.7585,205.8568,3599.0
2024-06-11 14:50:00,209.36,209.42,209.26,209.27,3543.0,205.8568,205.9158,205.7585,205.7683,3543.0
2024-06-11 14:55:00,209.24,209.24,209.15,209.23,2491.0,205.7388,205.7388,205.6503,205.729,2491.0
2024-06-11 15:00:00,209.28,209.48,209.28,209.48,3943.0,205.7781,205.9748,205.7781,205.9748,3943.0
2024-06-11 15:05:00,209.48,209.54,209.46,209.5,3717.0,205.9748,206.0338,205.9551,205.9944,3717.0
2024-06-11 15:10:00,209.52,209.52,209.27,209.35,3967.0,206.0141,206.0141,205.7683,205.8469,3967.0
2024-06-11 15:15:00,209.35,209.53,209.35,209.46,6618.0,205.8469,206.0239,205.8469,205.9551,6618.0
2024-06-11 15:20:00,209.45,209.45,209.26,209.29,3377.0,205.9453,205.9453,205.7585,205.788,3377.0
2024-06-11 15:25:00,209.3,209.3,208.81,209.1,12890.0,205.7978,205.7978,205.316,205.6011,12890.0
2024-06-11 15:30:00,209.1,209.25,208.99,209.25,8052.0,205.6011,205.7486,205.493,205.7486,8052.0
2024-06-11 15:35:00,209.2,209.53,209.2,209.52,7729.0,205.6995,206.0239,205.6995,206.0141,7729.0
2024-06-11 15:40:00,209.55,209.65,209.53,209.62,5210.0,206.0436,206.1419,206.0239,206.1124,5210.0
2024-06-11 15:45:00,209.59,209.61,209.43,209.47,10421.0,206.0829,206.1026,205.9256,205.9649,10421.0
2024-06-11 15:50:00,209.43,209.77,209.42,209.71,13725.0,205.9256,206.2599,205.9158,206.2009,13725.0
2024-06-11 15:55:00,209.72,209.72,209.18,209.4,52775.0,206.2108,206.2108,205.6798,205.8961,52775.0
2024-06-12 09:30:00,209.15,209.89,207.09,207.09,26989.0,205.6503,206.3779,203.6248,203.6248,26989.0
2024-06-12 09:35:00,207.4,209.28,207.18,209.02,22037.0,203.9296,205.7781,203.7133,205.5225,22037.0
2024-06-12 09:40:00,208.73,209.87,208.6,209.87,9292.0,205.2373,206.3582,205.1095,206.3582,9292.0
2024-06-12 09:45:00,209.42,209.49,208.95,209.28,10177.0,205.9158,205.9846,205.4536,205.7781,10177.0
2024-06-12 09:50:00,209.04,209.19,208.72,208.72,6923.0,205.5421,205.6896,205.2275,205.2275,6923.0
2024-06-12 09:55:00,208.78,209.37,208.78,209.28,8218.0,205.2865,205.8666,205.2865,205.7781,8218.0
2024-06-12 10:00:00,209.34,209.37,209.09,209.27,6030.0,205.8371,205.8666,205.5913,205.7683,6030.0
2024-06-12 10:05:00,209.23,209.59,209.16,209.55,8077.0,205.729,206.0829,205.6601,206.0436,8077.0
2024-06-12 10:10:00,209.51,209.59,209.29,209.39,6194.0,206.0043,206.0829,205.788,205.8863,6194.0
2024-06-12 10:15:00,209.4,209.84,209.37,209.77,12544.0,205.8961,206.3287,205.8666,206.2599,12544.0
2024-06-12 10:20:00,209.72,209.98,209.64,209.93,5619.0,206.2108,206.4664,206.1321,206.4172,5619.0
2024-06-12 10:25:00,209.97,210.02,209.57,209.67,6073.0,206.4566,206.5057,206.0633,206.1616,6073.0
2024-06-12 10:30:00,209.54,209.83,209.54,209.81,5666.0,206.0338,206.3189,206.0338,206.2993,5666.0
2024-06-12 10:35:00,209.84,210.28,209.8,210.23,4521.0,206.3287,206.7614,206.2894,206.7122,4521.0
2024-06-12 10:40:00,210.16,210.16,209.67,209.68,2584.0,206.6434,206.6434,206.1616,206.1714,2584.0
2024-06-12 10:45:00,209.75,209.97,209.72,209.79,4406.0,206.2403,206.4566,206.2108,206.2796,4406.0
2024-06-12 10:50:00,209.89,209.89,209.5,209.54,3641.0,206.3779,206.3779,205.9944,206.0338,3641.0
2024-06-12 10:55:00,209.5,209.63,209.47,209.47,5008.0,205.9944,206.1223,205.9649,205.9649,5008.0
2024-06-12 11:00:00,209.41,209.49,209.17,209.49,3852.0,205.9059,205.9846,205.67,205.9846,3852.0
2024-06-12 11:05:00,209.42,209.42,209.18,209.23,2490.0,205.9158,205.9158,205.6798,205.729,2490.0
2024-06-12 11:10:00,209.17,209.17,208.75,208.85,3907.0,205.67,205.67,205.257,205.3553,3907.0
2024-06-12 11:15:00,208.81,208.81,208.52,208.67,3791.0,205.316,205.316,205.0308,205.1783,3791.0
2024-06-12 11:20:00,208.66,208.72,208.44,208.72,6053.0,205.1685,205.2275,204.9522,205.2275,6053.0
2024-06-12 11:25:00,208.62,208.76,208.4,208.72,2766.0,205.1292,205.2668,204.9128,205.2275,2766.0
2024-06-12 11:30:00,208.65,208.8,208.6,208.77,3377.0,205.1587,205.3062,205.1095,205.2767,3377.0
2024-06-12 11:35:00,208.76,208.76,208.55,208.6,2661.0,205.2668,205.2668,205.0603,205.1095,2661.0
2024-06-12 11:40:00,208.59,208.9,208.59,208.9,2769.0,205.0997,205.4045,205.0997,205.4045,2769.0
2024-06-12 11:45:00,208.85,208.88,208.58,208.67,5328.0,205.3553,205.3848,205.0898,205.1783,5328.0
2024-06-12 11:50:00,208.64,209.14,208.61,209.14,3467.0,205.1488,205.6405,205.1193,205.6405,3467.0
2024-06-12 11:55:00,209.25,209.28,209.01,209.02,3530.0,205.7486,205.7781,205.5126,205.5225,3530.0
2024-06-12 12:00:00,208.9,209.06,208.81,208.89,2600.0,205.4045,205.5618,205.316,205.3946,2600.0
2024-06-12 12:05:00,208.96,208.96,208.75,208.75,2386.0,205.4635,205.4635,205.257,205.257,2386.0
2024-06-12 12:10:00,208.76,208.94,208.65,208.9,2403.0,205.2668,205.4438,205.1587,205.4045,2403.0
2024-06-12 12:15:00,208.84,208.88,208.73,208.85,3578.0,205.3455,205.3848,205.2373,205.3553,3578.0
2024-06-12 12:20:00,208.83,209.0,208.82,208.94,3107.0,205.3356,205.5028,205.3258,205.4438,3107.0
2024-06-12 12:25:00,208.94,208.94,208.65,208.65,3982.0,205.4438,205.4438,205.1587,205.1587,3982.0
2024-06-12 12:30:00,208.71,208.78,208.38,208.49,4780.0,205.2177,205.2865,204.8932,205.0013,4780.0
2024-06-12 12:35:00,208.55,208.7,208.46,208.53,5646.0,205.0603,205.2078,204.9718,205.0407,5646.0
2024-06-12 12:40:00,208.66,208.8,208.64,208.73,2324.0,205.1685,205.3062,205.1488,205.2373,2324.0
2024-06-12 12:45:00,208.75,208.75,208.61,208.73,2343.0,205.257,205.257,205.1193,205.2373,2343.0
2024-06-12 12:50:00,208.73,208.73,208.39,208.47,4125.0,205.2373,205.2373,204.903,204.9817,4125.0
2024-06-12 12:55:00,208.47,208.58,208.44,208.55,1977.0,204.9817,205.0898,204.9522,205.0603,1977.0
2024-06-12 13:00:00,208.6,208.67,208.58,208.66,3146.0,205.1095,205.1783,205.0898,205.1685,3146.0
2024-06-12 13:05:00,208.66,208.66,208.36,208.36,6788.0,205.1685,205.1685,204.8735,204.8735,6788.0
2024-06-12 13:10:00,208.36,208.46,208.3,208.37,4666.0,204.8735,204.9718,204.8145,204.8833,4666.0
2024-06-12 13:15:00,208.3,208.67,208.3,208.53,5864.0,204.8145,205.1783,204.8145,205.0407,5864.0
2024-06-12 13:20:00,208.53,208.57,208.41,208.49,2642.0,205.0407,205.08,204.9227,205.0013,2642.0
2024-06-12 13:25:00,208.57,208.63,208.19,208.23,2960.0,205.08,205.139,204.7064,204.7457,2960.0
2024-06-12 13:30:00,208.24,208.35,208.07,208.35,4147.0,204.7555,204.8637,204.5884,204.8637,4147.0
2024-06-12 13:35:00,208.3,208.36,208.13,208.13,1872.0,204.8145,204.8735,204.6474,204.6474,1872.0
2024-06-12 13:40:00,208.14,208.17,208.05,208.05,2742.0,204.6572,204.6867,204.5687,204.5687,2742.0
2024-06-12 13:45:00,208.06,208.12,207.93,208.05,3812.0,204.5785,204.6375,204.4507,204.5687,3812.0
2024-06-12 13:50:00,208.08,208.4,208.08,208.34,3635.0,204.5982,204.9128,204.5982,204.8538,3635.0
2024-06-12 13:55:00,208.41,208.44,208.35,208.36,3157.0,204.9227,204.9522,204.8637,204.8735,3157.0
2024-06-12 14:00:00,208.26,208.26,207.48,207.65,10434.0,204.7752,204.7752,204.0082,204.1754,10434.0
2024-06-12 14:05:00,207.65,208.0,207.65,207.87,8410.0,204.1754,204.5195,204.1754,204.3917,8410.0
2024-06-12 14:10:00,208.02,208.1,207.71,207.94,4705.0,204.5392,204.6179,204.2344,204.4605,4705.0
2024-06-12 14:15:00,207.91,208.17,207.88,207.88,13718.0,204.431,204.6867,204.4015,204.4015,13718.0
2024-06-12 14:20:00,207.9,207.9,207.62,207.68,3413.0,204.4212,204.4212,204.1459,204.2049,3413.0
2024-06-12 14:25:00,207.73,207.73,207.49,207.49,4706.0,204.2541,204.2541,204.0181,204.0181,4706.0
2024-06-12 14:30:00,207.6,208.16,207.57,208.09,5613.0,204.1262,204.6769,204.0967,204.608,5613.0
2024-06-12 14:35:00,208.02,208.02,207.58,207.7,4607.0,204.5392,204.5392,204.1066,204.2246,4607.0
2024-06-12 14:40:00,207.65,207.65,207.29,207.62,5636.0,204.1754,204.1754,203.8214,204.1459,5636.0
2024-06-12 14:45:00,207.55,207.61,207.32,207.32,5689.0,204.0771,204.1361,203.8509,203.8509,5689.0
2024-06-12 14:50:00,207.49,207.56,207.27,207.5,5388.0,204.0181,204.0869,203.8018,204.0279,5388.0
2024-06-12 14:55:00,207.73,208.0,207.71,207.81,3235.0,204.2541,204.5195,204.2344,204.3327,3235.0
2024-06-12 15:00:00,207.72,208.11,207.71,207.97,4161.0,204.2442,204.6277,204.2344,204.49,4161.0
2024-06-12 15:05:00,207.98,207.98,207.69,207.88,6541.0,204.4999,204.4999,204.2147,204.4015,6541.0
2024-06-12 15:10:00,207.72,207.9,207.63,207.74,2526.0,204.2442,204.4212,204.1557,204.2639,2526.0
2024-06-12 15:15:00,207.73,207.88,207.65,207.88,5163.0,204.2541,204.4015,204.1754,204.4015,5163.0
2024-06-12 15:20:00,207.86,207.86,207.11,207.11,6783.0,204.3819,204.3819,203.6444,203.6444,6783.0
2024-06-12 15:25:00,207.09,207.16,206.64,206.66,11114.0,203.6248,203.6936,203.1823,203.202,11114.0
2024-06-12 15:30:00,206.76,207.0,206.63,207.0,13547.0,203.3003,203.5363,203.1725,203.5363,13547.0
2024-06-12 15:35:00,207.0,207.3,206.92,207.01,20608.0,203.5363,203.8313,203.4576,203.5461,20608.0
2024-06-12 15:40:00,206.94,207.22,206.94,207.18,9090.0,203.4773,203.7526,203.4773,203.7133,9090.0
2024-06-12 15:45:00,207.26,207.66,207.17,207.56,13228.0,203.7919,204.1852,203.7034,204.0869,13228.0
2024-06-12 15:50:00,207.58,207.79,207.37,207.77,11728.0,204.1066,204.3131,203.9001,204.2934,11728.0
2024-06-12 15:55:00,207.82,207.82,207.03,207.21,61230.0,204.3425,204.3425,203.5658,203.7428,61230.0
2024-06-13 09:30:00,207.26,207.72,206.25,206.62,15542.0,203.7919,204.2442,202.7988,203.1626,15542.0
2024-06-13 09:35:00,206.3,206.77,205.96,206.12,3075.0,202.848,203.3101,202.5137,202.671,3075.0
2024-06-13 09:40:00,206.15,206.5,205.28,205.32,4695.0,202.7005,203.0446,201.8451,201.8844,4695.0
2024-06-13 09:45:00,205.31,205.55,204.7,205.55,7472.0,201.8745,202.1105,201.2748,202.1105,7472.0
2024-06-13 09:50:00,205.55,206.0,205.55,206.0,2810.0,202.1105,202.553,202.1105,202.553,2810.0
2024-06-13 09:55:00,205.92,205.92,205.42,205.46,2542.0,202.4743,202.4743,201.9827,202.022,2542.0
2024-06-13 10:00:00,205.45,205.71,205.3,205.37,4272.0,202.0122,202.2679,201.8647,201.9335,4272.0
2024-06-13 10:05:00,205.36,205.73,205.35,205.69,2247.0,201.9237,202.2875,201.9139,202.2482,2247.0
2024-06-13 10:10:00,205.61,205.79,205.51,205.57,7819.0,202.1695,202.3465,202.0712,202.1302,7819.0
2024-06-13 10:15:00,205.58,206.0,205.58,205.81,2561.0,202.14,202.553,202.14,202.3662,2561.0
2024-06-13 10:20:00,205.74,205.91,205.69,205.7,15030.0,202.2974,202.4645,202.2482,202.258,15030.0
2024-06-13 10:25:00,205.62,205.62,205.09,205.33,6821.0,202.1794,202.1794,201.6582,201.8942,6821.0
2024-06-13 10:30:00,205.56,205.67,205.31,205.45,5645.0,202.1204,202.2285,201.8745,202.0122,5645.0
2024-06-13 10:35:00,205.48,205.89,205.42,205.75,5372.0,202.0417,202.4448,201.9827,202.3072,5372.0
2024-06-13 10:40:00,205.79,205.88,205.76,205.81,1586.0,202.3465,202.435,202.317,202.3662,1586.0
2024-06-13 10:45:00,206.01,206.19,206.01,206.1,4228.0,202.5628,202.7398,202.5628,202.6513,4228.0
2024-06-13 10:50:00,206.22,206.35,206.08,206.34,4372.0,202.7693,202.8971,202.6317,202.8873,4372.0
2024-06-13 10:55:00,206.43,206.46,206.07,206.07,2815.0,202.9758,203.0053,202.6218,202.6218,2815.0
2024-06-13 11:00:00,205.99,205.99,205.5,205.61,2077.0,202.5432,202.5432,202.0614,202.1695,2077.0
2024-06-13 11:05:00,205.63,205.63,205.4,205.55,4445.0,202.1892,202.1892,201.963,202.1105,4445.0
2024-06-13 11:10:00,205.49,205.56,205.33,205.52,3767.0,202.0515,202.1204,201.8942,202.081,3767.0
2024-06-13 11:15:00,205.52,205.67,205.48,205.67,3663.0,202.081,202.2285,202.0417,202.2285,3663.0
2024-06-13 11:20:00,205.68,205.85,205.54,205.85,2307.0,202.2384,202.4055,202.1007,202.4055,2307.0
2024-06-13 11:25:00,205.82,205.94,205.8,205.94,1178.0,202.376,202.494,202.3563,202.494,1178.0
2024-06-13 11:30:00,205.93,206.01,205.87,206.01,2261.0,202.4842,202.5628,202.4252,202.5628,2261.0
2024-06-13 11:35:00,206.15,206.2,205.98,205.98,3521.0,202.7005,202.7497,202.5333,202.5333,3521.0
2024-06-13 11:40:00,205.97,205.99,205.61,205.99,7249.0,202.5235,202.5432,202.1695,202.5432,7249.0
2024-06-13 11:45:00,205.98,205.98,205.72,205.79,3154.0,202.5333,202.5333,202.2777,202.3465,3154.0
2024-06-13 11:50:00,205.93,206.14,205.93,205.99,7082.0,202.4842,202.6907,202.4842,202.5432,7082.0
2024-06-13 11:55:00,206.09,206.09,205.95,206.09,2723.0,202.6415,202.6415,202.5038,202.6415,2723.0
2024-06-13 12:00:00,205.95,205.96,205.83,205.88,1855.0,202.5038,202.5137,202.3858,202.435,1855.0
2024-06-13 12:05:00,205.95,206.08,205.95,206.03,2690.0,202.5038,202.6317,202.5038,202.5825,2690.0
2024-06-13 12:10:00,206.1,206.1,205.76,205.77,2163.0,202.6513,202.6513,202.317,202.3269,2163.0
2024-06-13 12:15:00,205.74,205.74,205.52,205.68,3617.0,202.2974,202.2974,202.081,202.2384,3617.0
2024-06-13 12:20:00,205.71,205.81,205.6,205.64,2960.0,202.2679,202.3662,202.1597,202.199,2960.0
2024-06-13 12:25:00,205.66,205.72,205.56,205.58,7870.0,202.2187,202.2777,202.1204,202.14,7870.0
2024-06-13 12:30:00,205.59,205.8,205.58,205.8,1261.0,202.1499,202.3563,202.14,202.3563,1261.0
2024-06-13 12:35:00,205.93,206.04,205.93,206.02,2570.0,202.4842,202.5923,202.4842,202.5727,2570.0
2024-06-13 12:40:00,206.06,206.08,205.96,206.02,1762.0,202.612,202.6317,202.5137,202.5727,1762.0
2024-06-13 12:45:00,206.06,206.06,205.88,205.95,2455.0,202.612,202.612,202.435,202.5038,2455.0
2024-06-13 12:50:00,205.96,206.09,205.84,206.06,3815.0,202.5137,202.6415,202.3957,202.612,3815.0
2024-06-13 12:55:00,206.09,206.17,206.05,206.15,1722.0,202.6415,202.7202,202.6022,202.7005,1722.0
2024-06-13 13:00:00,206.06,206.41,206.06,206.41,3092.0,202.612,202.9561,202.612,202.9561,3092.0
2024-06-13 13:05:00,206.41,206.43,206.33,206.41,2421.0,202.9561,202.9758,202.8775,202.9561,2421.0
2024-06-13 13:10:00,206.45,206.45,206.2,206.39,11119.0,202.9955,202.9955,202.7497,202.9365,11119.0
2024-06-13 13:15:00,206.32,206.36,206.21,206.28,2159.0,202.8676,202.907,202.7595,202.8283,2159.0
2024-06-13 13:20:00,206.35,206.42,205.97,205.97,4780.0,202.8971,202.966,202.5235,202.5235,4780.0
2024-06-13 13:25:00,205.96,206.09,205.96,206.03,2615.0,202.5137,202.6415,202.5137,202.5825,2615.0
2024-06-13 13:30:00,206.04,206.07,205.97,205.98,4359.0,202.5923,202.6218,202.5235,202.5333,4359.0
2024-06-13 13:35:00,206.03,206.03,205.97,206.02,2328.0,202.5825,202.5825,202.5235,202.5727,2328.0
2024-06-13 13:40:00,206.08,206.16,206.02,206.04,5870.0,202.6317,202.7103,202.5727,202.5923,5870.0
2024-06-13 13:45:00,206.03,206.1,206.02,206.1,1921.0,202.5825,202.6513,202.5727,202.6513,1921.0
2024-06-13 13:50:00,206.1,206.1,206.05,206.05,4001.0,202.6513,202.6513,202.6022,202.6022,4001.0
2024-06-13 13:55:00,206.08,206.27,206.08,206.2,8807.0,202.6317,202.8185,202.6317,202.7497,8807.0
2024-06-13 14:00:00,206.2,206.2,206.0,206.02,2743.0,202.7497,202.7497,202.553,202.5727,2743.0
2024-06-13 14:05:00,206.11,206.3,206.11,206.26,5074.0,202.6612,202.848,202.6612,202.8087,5074.0
2024-06-13 14:10:00,206.26,206.31,206.19,206.22,3607.0,202.8087,202.8578,202.7398,202.7693,3607.0
2024-06-13 14:15:00,206.17,206.28,206.0,206.0,7299.0,202.7202,202.8283,202.553,202.553,7299.0
2024-06-13 14:20:00,205.97,206.04,205.97,205.99,2087.0,202.5235,202.5923,202.5235,202.5432,2087.0
2024-06-13 14:25:00,206.0,206.27,205.99,206.27,9809.0,202.553,202.8185,202.5432,202.8185,9809.0
2024-06-13 14:30:00,206.22,206.29,206.22,206.26,1246.0,202.7693,202.8382,202.7693,202.8087,1246.0
2024-06-13 14:35:00,206.29,206.29,206.04,206.12,4049.0,202.8382,202.8382,202.5923,202.671,4049.0
2024-06-13 14:40:00,206.14,206.25,206.14,206.24,2778.0,202.6907,202.7988,202.6907,202.789,2778.0
2024-06-13 14:45:00,206.27,206.34,206.22,206.24,5584.0,202.8185,202.8873,202.7693,202.789,5584.0
2024-06-13 14:50:00,206.21,206.35,206.21,206.3,1851.0,202.7595,202.8971,202.7595,202.848,1851.0
2024-06-13 14:55:00,206.34,206.35,206.18,206.28,8856.0,202.8873,202.8971,202.73,202.8283,8856.0
2024-06-13 15:00:00,206.24,206.5,206.24,206.48,10018.0,202.789,203.0446,202.789,203.025,10018.0
2024-06-13 15:05:00,206.5,206.68,206.44,206.68,13339.0,203.0446,203.2216,202.9856,203.2216,13339.0
2024-06-13 15:10:00,206.68,206.7,206.58,206.61,19729.0,203.2216,203.2413,203.1233,203.1528,19729.0
2024-06-13 15:15:00,206.61,206.67,206.61,206.67,2728.0,203.1528,203.2118,203.1528,203.2118,2728.0
2024-06-13 15:20:00,206.66,206.74,206.66,206.74,4243.0,203.202,203.2806,203.202,203.2806,4243.0
2024-06-13 15:25:00,206.75,206.92,206.71,206.85,20321.0,203.2905,203.4576,203.2511,203.3888,20321.0
2024-06-13 15:30:00,206.83,207.05,206.72,206.97,24533.0,203.3691,203.5854,203.261,203.5068,24533.0
2024-06-13 15:35:00,206.97,207.12,206.91,206.97,11441.0,203.5068,203.6543,203.4478,203.5068,11441.0
2024-06-13 15:40:00,206.95,206.96,206.76,206.8,20211.0,203.4871,203.4969,203.3003,203.3396,20211.0
2024-06-13 15:45:00,206.8,206.92,206.7,206.7,7202.0,203.3396,203.4576,203.2413,203.2413,7202.0
2024-06-13 15:50:00,206.74,207.29,206.73,207.07,16214.0,203.2806,203.8214,203.2708,203.6051,16214.0
2024-06-13 15:55:00,206.95,207.15,206.7,207.05,86878.0,203.4871,203.6838,203.2413,203.5854,86878.0
2024-06-14 09:30:00,204.18,205.46,204.18,204.59,21134.0,200.7635,202.022,200.7635,201.1666,21134.0
2024-06-14 09:35:00,204.72,205.16,204.34,204.52,11791.0,201.2944,201.7271,200.9208,201.0978,11791.0
2024-06-14 09:40:00,204.63,205.26,204.6,204.78,6725.0,201.2059,201.8254,201.1764,201.3534,6725.0
2024-06-14 09:45:00,204.88,204.9,204.06,204.23,19771.0,201.4517,201.4714,200.6455,200.8126,19771.0
2024-06-14 09:50:00,204.16,204.21,203.73,204.18,11643.0,200.7438,200.793,200.321,200.7635,11643.0
2024-06-14 09:55:00,204.1,204.28,203.86,203.86,6403.0,200.6848,200.8618,200.4488,200.4488,6403.0
2024-06-14 10:00:00,203.83,203.83,202.82,202.96,9228.0,200.4193,200.4193,199.4262,199.5639,9228.0
2024-06-14 10:05:00,202.92,203.36,202.73,203.26,42153.0,199.5245,199.9572,199.3377,199.8589,42153.0
2024-06-14 10:10:00,203.13,203.26,202.89,202.89,7083.0,199.731,199.8589,199.495,199.495,7083.0
2024-06-14 10:15:00,202.98,203.94,202.98,203.5,5071.0,199.5835,200.5275,199.5835,200.0948,5071.0
2024-06-14 10:20:00,203.54,203.85,203.48,203.69,6673.0,200.1342,200.439,200.0752,200.2817,6673.0
2024-06-14 10:25:00,203.56,203.79,203.49,203.78,3555.0,200.1538,200.38,200.085,200.3702,3555.0
2024-06-14 10:30:00,203.69,203.69,203.16,203.29,6769.0,200.2817,200.2817,199.7605,199.8883,6769.0
2024-06-14 10:35:00,203.32,203.61,203.21,203.54,6919.0,199.9178,200.203,199.8097,200.1342,6919.0
2024-06-14 10:40:00,203.54,204.0,203.34,203.85,3385.0,200.1342,200.5865,199.9375,200.439,3385.0
2024-06-14 10:45:00,203.93,203.94,203.66,203.66,5169.0,200.5176,200.5275,200.2522,200.2522,5169.0
2024-06-14 10:50:00,203.73,203.96,203.72,203.89,2443.0,200.321,200.5471,200.3112,200.4783,2443.0
2024-06-14 10:55:00,204.0,204.34,203.98,204.34,6297.0,200.5865,200.9208,200.5668,200.9208,6297.0
2024-06-14 11:00:00,204.34,204.51,204.29,204.3,9789.0,200.9208,201.0879,200.8716,200.8814,9789.0
2024-06-14 11:05:00,204.24,204.48,204.13,204.3,15131.0,200.8225,201.0584,200.7143,200.8814,15131.0
2024-06-14 11:10:00,204.22,204.59,204.19,204.58,5745.0,200.8028,201.1666,200.7733,201.1568,5745.0
2024-06-14 11:15:00,204.5,204.75,204.3,204.75,15554.0,201.0781,201.3239,200.8814,201.3239,15554.0
2024-06-14 11:20:00,204.75,204.95,204.65,204.95,3945.0,201.3239,201.5206,201.2256,201.5206,3945.0
2024-06-14 11:25:00,204.95,205.38,204.94,205.24,21484.0,201.5206,201.9434,201.5107,201.8057,21484.0
2024-06-14 11:30:00,205.24,205.57,205.24,205.44,13014.0,201.8057,202.1302,201.8057,202.0024,13014.0
2024-06-14 11:35:00,205.45,205.46,205.35,205.43,4107.0,202.0122,202.022,201.9139,201.9925,4107.0
2024-06-14 11:40:00,205.4,205.44,205.06,205.12,10220.0,201.963,202.0024,201.6287,201.6877,10220.0
2024-06-14 11:45:00,205.07,205.12,204.76,205.04,8233.0,201.6386,201.6877,201.3338,201.6091,8233.0
2024-06-14 11:50:00,205.04,205.12,204.87,204.95,5769.0,201.6091,201.6877,201.4419,201.5206,5769.0
2024-06-14 11:55:00,205.22,205.41,205.14,205.36,3571.0,201.7861,201.9729,201.7074,201.9237,3571.0
2024-06-14 12:00:00,205.36,205.36,205.1,205.2,8623.0,201.9237,201.9237,201.6681,201.7664,8623.0
2024-06-14 12:05:00,205.32,205.63,205.31,205.63,4230.0,201.8844,202.1892,201.8745,202.1892,4230.0
2024-06-14 12:10:00,205.68,205.78,205.64,205.68,6472.0,202.2384,202.3367,202.199,202.2384,6472.0
2024-06-14 12:15:00,205.68,205.75,205.57,205.57,7412.0,202.2384,202.3072,202.1302,202.1302,7412.0
2024-06-14 12:20:00,205.65,205.74,205.56,205.63,6933.0,202.2089,202.2974,202.1204,202.1892,6933.0
2024-06-14 12:25:00,205.54,205.65,205.44,205.54,12087.0,202.1007,202.2089,202.0024,202.1007,12087.0
2024-06-14 12:30:00,205.5,205.59,205.32,205.46,6798.0,202.0614,202.1499,201.8844,202.022,6798.0
2024-06-14 12:35:00,205.44,205.87,205.44,205.85,6179.0,202.0024,202.4252,202.0024,202.4055,6179.0
2024-06-14 12:40:00,205.93,206.16,205.8,206.16,3751.0,202.4842,202.7103,202.3563,202.7103,3751.0
2024-06-14 12:45:00,206.24,206.36,206.23,206.3,6519.0,202.789,202.907,202.7792,202.848,6519.0
2024-06-14 12:50:00,206.27,206.35,206.18,206.22,4212.0,202.8185,202.8971,202.73,202.7693,4212.0
2024-06-14 12:55:00,206.3,206.53,206.17,206.48,15027.0,202.848,203.0741,202.7202,203.025,15027.0
2024-06-14 13:00:00,206.39,206.49,206.31,206.39,4352.0,202.9365,203.0348,202.8578,202.9365,4352.0
2024-06-14 13:05:00,206.4,206.54,206.35,206.53,4576.0,202.9463,203.084,202.8971,203.0741,4576.0
2024-06-14 13:10:00,206.52,206.52,206.36,206.44,3779.0,203.0643,203.0643,202.907,202.9856,3779.0
2024-06-14 13:15:00,206.44,206.44,206.1,206.21,8262.0,202.9856,202.9856,202.6513,202.7595,8262.0
2024-06-14 13:20:00,206.21,206.43,206.2,206.38,9129.0,202.7595,202.9758,202.7497,202.9266,9129.0
2024-06-14 13:25:00,206.38,206.4,206.09,206.16,4357.0,202.9266,202.9463,202.6415,202.7103,4357.0
2024-06-14 13:30:00,206.15,206.15,205.91,206.0,8684.0,202.7005,202.7005,202.4645,202.553,8684.0
2024-06-14 13:35:00,205.96,206.16,205.85,206.16,4528.0,202.5137,202.7103,202.4055,202.7103,4528.0
2024-06-14 13:40:00,206.12,206.12,205.86,205.86,2777.0,202.671,202.671,202.4153,202.4153,2777.0
2024-06-14 13:45:00,205.83,206.09,205.83,206.0,4954.0,202.3858,202.6415,202.3858,202.553,4954.0
2024-06-14 13:50:00,205.91,206.21,205.79,206.18,15198.0,202.4645,202.7595,202.3465,202.73,15198.0
2024-06-14 13:55:00,206.2,206.28,205.97,206.25,30273.0,202.7497,202.8283,202.5235,202.7988,30273.0
2024-06-14 14:00:00,206.23,206.29,206.1,206.21,3512.0,202.7792,202.8382,202.6513,202.7595,3512.0
2024-06-14 14:05:00,206.27,206.41,206.08,206.21,30094.0,202.8185,202.9561,202.6317,202.7595,30094.0
2024-06-14 14:10:00,206.25,206.37,206.15,206.19,10992.0,202.7988,202.9168,202.7005,202.7398,10992.0
2024-06-14 14:15:00,206.23,206.61,206.21,206.59,16854.0,202.7792,203.1528,202.7595,203.1331,16854.0
2024-06-14 14:20:00,206.61,206.79,206.51,206.76,18268.0,203.1528,203.3298,203.0545,203.3003,18268.0
2024-06-14 14:25:00,206.8,206.86,206.65,206.78,14933.0,203.3396,203.3986,203.1921,203.32,14933.0
2024-06-14 14:30:00,206.75,206.85,206.65,206.73,9775.0,203.2905,203.3888,203.1921,203.2708,9775.0
2024-06-14 14:35:00,206.66,206.98,206.66,206.94,19301.0,203.202,203.5166,203.202,203.4773,19301.0
2024-06-14 14:40:00,206.95,207.07,206.81,207.06,26682.0,203.4871,203.6051,203.3494,203.5953,26682.0
2024-06-14 14:45:00,207.07,207.17,206.9,206.97,10858.0,203.6051,203.7034,203.4379,203.5068,10858.0
2024-06-14 14:50:00,206.95,207.18,206.9,207.17,7691.0,203.4871,203.7133,203.4379,203.7034,7691.0
2024-06-14 14:55:00,207.15,207.17,206.87,206.88,13631.0,203.6838,203.7034,203.4084,203.4183,13631.0
2024-06-14 15:00:00,206.93,207.06,206.75,207.03,9084.0,203.4674,203.5953,203.2905,203.5658,9084.0
2024-06-14 15:05:00,206.99,207.07,206.95,207.03,6406.0,203.5264,203.6051,203.4871,203.5658,6406.0
2024-06-14 15:10:00,207.02,207.03,206.82,206.9,15842.0,203.5559,203.5658,203.3593,203.4379,15842.0
2024-06-14 15:15:00,206.87,206.87,206.52,206.54,10225.0,203.4084,203.4084,203.0643,203.084,10225.0
2024-06-14 15:20:00,206.58,206.58,206.37,206.44,4334.0,203.1233,203.1233,202.9168,202.9856,4334.0
2024-06-14 15:25:00,206.44,206.46,206.29,206.46,5557.0,202.9856,203.0053,202.8382,203.0053,5557.0
2024-06-14 15:30:00,206.46,206.46,206.3,206.39,3838.0,203.0053,203.0053,202.848,202.9365,3838.0
2024-06-14 15:35:00,206.39,206.47,206.36,206.4,10690.0,202.9365,203.0151,202.907,202.9463,10690.0
2024-06-14 15:40:00,206.35,206.36,205.81,205.98,25343.0,202.8971,202.907,202.3662,202.5333,25343.0
2024-06-14 15:45:00,206.06,206.13,205.73,205.74,16099.0,202.612,202.6808,202.2875,202.2974,16099.0
2024-06-14 15:50:00,205.71,206.01,205.38,205.8,32699.0,202.2679,202.5628,201.9434,202.3563,32699.0
2024-06-14 15:55:00,205.74,206.08,205.64,205.89,91681.0,202.2974,202.6317,202.199,202.4448,91681.0
2024-06-17 09:30:00,205.96,206.2,205.25,206.2,13027.0,202.5137,202.7497,201.8156,202.7497,13027.0
2024-06-17 09:35:00,206.2,206.75,205.78,205.88,2527.0,202.7497,203.2905,202.3367,202.435,2527.0
2024-06-17 09:40:00,205.87,206.15,205.7,206.15,5708.0,202.4252,202.7005,202.258,202.7005,5708.0
2024-06-17 09:45:00,206.39,206.62,206.16,206.45,3339.0,202.9365,203.1626,202.7103,202.9955,3339.0
2024-06-17 09:50:00,206.63,206.63,206.2,206.46,3068.0,203.1725,203.1725,202.7497,203.0053,3068.0
2024-06-17 09:55:00,206.45,206.45,206.22,206.22,1620.0,202.9955,202.9955,202.7693,202.7693,1620.0
2024-06-17 10:00:00,206.1,206.47,205.89,206.17,5808.0,202.6513,203.0151,202.4448,202.7202,5808.0
2024-06-17 10:05:00,206.35,206.41,205.76,206.2,41009.0,202.8971,202.9561,202.317,202.7497,41009.0
2024-06-17 10:10:00,206.1,206.1,205.82,205.87,4647.0,202.6513,202.6513,202.376,202.4252,4647.0
2024-06-17 10:15:00,205.87,205.95,205.74,205.74,8641.0,202.4252,202.5038,202.2974,202.2974,8641.0
2024-06-17 10:20:00,205.88,206.16,205.8,206.01,6618.0,202.435,202.7103,202.3563,202.5628,6618.0
2024-06-17 10:25:00,206.01,206.45,206.01,206.32,3908.0,202.5628,202.9955,202.5628,202.8676,3908.0
2024-06-17 10:30:00,206.3,206.3,205.78,205.93,4177.0,202.848,202.848,202.3367,202.4842,4177.0
2024-06-17 10:35:00,205.93,206.0,205.67,205.69,4641.0,202.4842,202.553,202.2285,202.2482,4641.0
2024-06-17 10:40:00,205.72,206.09,205.66,206.05,3006.0,202.2777,202.6415,202.2187,202.6022,3006.0
2024-06-17 10:45:00,206.06,206.34,205.97,206.3,4103.0,202.612,202.8873,202.5235,202.848,4103.0
2024-06-17 10:50:00,206.3,206.44,206.02,206.03,24617.0,202.848,202.9856,202.5727,202.5825,24617.0
2024-06-17 10:55:00,206.08,206.13,205.95,206.04,3999.0,202.6317,202.6808,202.5038,202.5923,3999.0
2024-06-17 11:00:00,206.11,206.29,206.11,206.2,2661.0,202.6612,202.8382,202.6612,202.7497,2661.0
2024-06-17 11:05:00,206.22,206.22,206.06,206.16,3640.0,202.7693,202.7693,202.612,202.7103,3640.0
2024-06-17 11:10:00,206.26,206.58,206.16,206.49,5799.0,202.8087,203.1233,202.7103,203.0348,5799.0
2024-06-17 11:15:00,206.54,206.93,206.41,206.93,9777.0,203.084,203.4674,202.9561,203.4674,9777.0
2024-06-17 11:20:00,206.93,207.11,206.89,207.1,11371.0,203.4674,203.6444,203.4281,203.6346,11371.0
2024-06-17 11:25:00,207.19,207.2,207.04,207.1,3440.0,203.7231,203.7329,203.5756,203.6346,3440.0
2024-06-17 11:30:00,207.1,207.1,206.99,207.02,5968.0,203.6346,203.6346,203.5264,203.5559,5968.0
2024-06-17 11:35:00,206.98,207.04,206.63,206.69,7684.0,203.5166,203.5756,203.1725,203.2315,7684.0
2024-06-17 11:40:00,206.62,206.85,206.61,206.82,3941.0,203.1626,203.3888,203.1528,203.3593,3941.0
2024-06-17 11:45:00,206.88,206.88,206.58,206.63,1683.0,203.4183,203.4183,203.1233,203.1725,1683.0
2024-06-17 11:50:00,206.62,206.74,206.62,206.72,3072.0,203.1626,203.2806,203.1626,203.261,3072.0
2024-06-17 11:55:00,206.79,206.87,206.71,206.77,3522.0,203.3298,203.4084,203.2511,203.3101,3522.0
2024-06-17 12:00:00,206.83,206.95,206.82,206.89,2201.0,203.3691,203.4871,203.3593,203.4281,2201.0
2024-06-17 12:05:00,206.87,207.1,206.86,207.02,4000.0,203.4084,203.6346,203.3986,203.5559,4000.0
2024-06-17 12:10:00,207.02,207.22,207.02,207.17,4458.0,203.5559,203.7526,203.5559,203.7034,4458.0
2024-06-17 12:15:00,207.22,207.23,206.98,207.1,4463.0,203.7526,203.7624,203.5166,203.6346,4463.0
2024-06-17 12:20:00,207.13,207.28,207.09,207.28,3466.0,203.6641,203.8116,203.6248,203.8116,3466.0
2024-06-17 12:25:00,207.34,207.45,207.15,207.41,8240.0,203.8706,203.9787,203.6838,203.9394,8240.0
2024-06-17 12:30:00,207.48,207.48,207.26,207.28,10293.0,204.0082,204.0082,203.7919,203.8116,10293.0
2024-06-17 12:35:00,207.21,207.34,207.15,207.28,2560.0,203.7428,203.8706,203.6838,203.8116,2560.0
2024-06-17 12:40:00,207.3,207.3,207.03,207.03,4305.0,203.8313,203.8313,203.5658,203.5658,4305.0
2024-06-17 12:45:00,206.97,207.1,206.94,207.1,2548.0,203.5068,203.6346,203.4773,203.6346,2548.0
2024-06-17 12:50:00,207.07,207.22,207.03,207.08,2812.0,203.6051,203.7526,203.5658,203.6149,2812.0
2024-06-17 12:55:00,207.01,207.01,206.85,207.0,2299.0,203.5461,203.5461,203.3888,203.5363,2299.0
2024-06-17 13:00:00,206.95,207.04,206.92,207.03,2428.0,203.4871,203.5756,203.4576,203.5658,2428.0
2024-06-17 13:05:00,207.03,207.12,207.02,207.12,2685.0,203.5658,203.6543,203.5559,203.6543,2685.0
2024-06-17 13:10:00,207.06,207.16,207.06,207.14,1985.0,203.5953,203.6936,203.5953,203.6739,1985.0
2024-06-17 13:15:00,207.19,207.3,207.16,207.16,4695.0,203.7231,203.8313,203.6936,203.6936,4695.0
2024-06-17 13:20:00,207.16,207.46,207.1,207.12,5046.0,203.6936,203.9886,203.6346,203.6543,5046.0
2024-06-17 13:25:00,207.08,207.17,207.03,207.1,2903.0,203.6149,203.7034,203.5658,203.6346,2903.0
2024-06-17 13:30:00,207.18,207.49,207.18,207.34,2475.0,203.7133,204.0181,203.7133,203.8706,2475.0
2024-06-17 13:35:00,207.45,207.46,207.36,207.41,2333.0,203.9787,203.9886,203.8902,203.9394,2333.0
2024-06-17 13:40:00,207.36,207.45,207.26,207.26,2326.0,203.8902,203.9787,203.7919,203.7919,2326.0
2024-06-17 13:45:00,207.24,207.3,207.15,207.24,1731.0,203.7723,203.8313,203.6838,203.7723,1731.0
2024-06-17 13:50:00,207.28,207.41,207.19,207.25,3090.0,203.8116,203.9394,203.7231,203.7821,3090.0
2024-06-17 13:55:00,207.28,207.28,207.22,207.26,2424.0,203.8116,203.8116,203.7526,203.7919,2424.0
2024-06-17 14:00:00,207.28,207.45,207.26,207.4,3058.0,203.8116,203.9787,203.7919,203.9296,3058.0
2024-06-17 14:05:00,207.45,207.65,207.39,207.56,7197.0,203.9787,204.1754,203.9197,204.0869,7197.0
2024-06-17 14:10:00,207.7,207.72,207.49,207.49,5065.0,204.2246,204.2442,204.0181,204.0181,5065.0
2024-06-17 14:15:00,207.5,207.72,207.45,207.49,9263.0,204.0279,204.2442,203.9787,204.0181,9263.0
2024-06-17 14:20:00,207.5,207.73,207.49,207.69,4425.0,204.0279,204.2541,204.0181,204.2147,4425.0
2024-06-17 14:25:00,207.73,207.76,207.58,207.69,4188.0,204.2541,204.2836,204.1066,204.2147,4188.0
2024-06-17 14:30:00,207.64,207.68,207.56,207.65,4218.0,204.1656,204.2049,204.0869,204.1754,4218.0
2024-06-17 14:35:00,207.7,207.7,207.51,207.68,7843.0,204.2246,204.2246,204.0377,204.2049,7843.0
2024-06-17 14:40:00,207.68,207.68,207.48,207.48,4463.0,204.2049,204.2049,204.0082,204.0082,4463.0
2024-06-17 14:45:00,207.45,207.48,207.38,207.43,2950.0,203.9787,204.0082,203.9099,203.9591,2950.0
2024-06-17 14:50:00,207.37,207.41,207.31,207.31,3856.0,203.9001,203.9394,203.8411,203.8411,3856.0
2024-06-17 14:55:00,207.32,207.32,207.18,207.25,4672.0,203.8509,203.8509,203.7133,203.7821,4672.0
2024-06-17 15:00:00,207.21,207.45,207.21,207.41,3956.0,203.7428,203.9787,203.7428,203.9394,3956.0
2024-06-17 15:05:00,207.39,207.41,207.26,207.34,7714.0,203.9197,203.9394,203.7919,203.8706,7714.0
2024-06-17 15:10:00,207.39,207.58,207.35,207.58,3494.0,203.9197,204.1066,203.8804,204.1066,3494.0
2024-06-17 15:15:00,207.54,207.57,207.46,207.53,5706.0,204.0672,204.0967,203.9886,204.0574,5706.0
2024-06-17 15:20:00,207.56,207.69,207.4,207.69,8965.0,204.0869,204.2147,203.9296,204.2147,8965.0
2024-06-17 15:25:00,207.65,207.83,207.62,207.76,7548.0,204.1754,204.3524,204.1459,204.2836,7548.0
2024-06-17 15:30:00,207.75,208.04,207.7,208.04,9887.0,204.2737,204.5589,204.2246,204.5589,9887.0
2024-06-17 15:35:00,208.0,208.0,207.86,207.98,8814.0,204.5195,204.5195,204.3819,204.4999,8814.0
2024-06-17 15:40:00,208.02,208.19,207.84,207.85,7858.0,204.5392,204.7064,204.3622,204.372,7858.0
2024-06-17 15:45:00,207.9,208.04,207.82,207.94,11845.0,204.4212,204.5589,204.3425,204.4605,11845.0
2024-06-17 15:50:00,207.9,208.2,207.77,208.05,31604.0,204.4212,204.7162,204.2934,204.5687,31604.0
2024-06-17 15:55:00,208.08,208.2,207.81,208.2,72915.0,204.5982,204.7162,204.3327,204.7162,72915.0
2024-06-18 09:30:00,207.73,208.3,207.53,207.79,15023.0,204.2541,204.8145,204.0574,204.3131,15023.0
2024-06-18 09:35:00,208.24,208.83,207.98,208.78,2875.0,204.7555,205.3356,204.4999,205.2865,2875.0
2024-06-18 09:40:00,208.95,209.39,208.84,209.02,4972.0,205.4536,205.8863,205.3455,205.5225,4972.0
2024-06-18 09:45:00,208.99,208.99,208.74,208.82,1765.0,205.493,205.493,205.2472,205.3258,1765.0
2024-06-18 09:50:00,208.5,208.7,208.29,208.38,2207.0,205.0112,205.2078,204.8047,204.8932,2207.0
2024-06-18 09:55:00,208.56,208.57,208.05,208.36,6619.0,205.0702,205.08,204.5687,204.8735,6619.0
2024-06-18 10:00:00,208.36,209.1,208.36,209.09,5842.0,204.8735,205.6011,204.8735,205.5913,5842.0
2024-06-18 10:05:00,208.89,208.89,208.13,208.15,4376.0,205.3946,205.3946,204.6474,204.667,4376.0
2024-06-18 10:10:00,208.15,208.34,208.15,208.31,3942.0,204.667,204.8538,204.667,204.8243,3942.0
2024-06-18 10:15:00,208.31,208.6,208.2,208.28,5864.0,204.8243,205.1095,204.7162,204.7949,5864.0
2024-06-18 10:20:00,208.41,208.55,207.96,207.96,12042.0,204.9227,205.0603,204.4802,204.4802,12042.0
2024-06-18 10:25:00,207.96,208.31,207.85,208.18,13916.0,204.4802,204.8243,204.372,204.6965,13916.0
2024-06-18 10:30:00,208.13,208.6,207.91,208.6,4881.0,204.6474,205.1095,204.431,205.1095,4881.0
2024-06-18 10:35:00,208.66,208.66,208.37,208.61,3335.0,205.1685,205.1685,204.8833,205.1193,3335.0
2024-06-18 10:40:00,208.58,209.01,208.57,209.01,3708.0,205.0898,205.5126,205.08,205.5126,3708.0
2024-06-18 10:45:00,209.12,209.16,208.97,209.06,4637.0,205.6208,205.6601,205.4733,205.5618,4637.0
2024-06-18 10:50:00,209.01,209.01,208.45,208.59,3766.0,205.5126,205.5126,204.962,205.0997,3766.0
2024-06-18 10:55:00,208.59,208.59,208.34,208.49,3358.0,205.0997,205.0997,204.8538,205.0013,3358.0
2024-06-18 11:00:00,208.43,208.5,208.4,208.43,1888.0,204.9423,205.0112,204.9128,204.9423,1888.0
2024-06-18 11:05:00,208.36,208.67,208.36,208.67,2986.0,204.8735,205.1783,204.8735,205.1783,2986.0
2024-06-18 11:10:00,208.63,208.82,208.61,208.81,2757.0,205.139,205.3258,205.1193,205.316,2757.0
2024-06-18 11:15:00,208.92,209.02,208.91,208.91,423.0,205.4241,205.5225,205.4143,205.4143,423.0
2024-06-18 11:20:00,208.99,209.16,208.98,209.09,4163.0,205.493,205.6601,205.4831,205.5913,4163.0
2024-06-18 11:25:00,209.06,209.12,209.02,209.07,1999.0,205.5618,205.6208,205.5225,205.5716,1999.0
2024-06-18 11:30:00,209.09,209.29,209.09,209.29,1619.0,205.5913,205.788,205.5913,205.788,1619.0
2024-06-18 11:35:00,209.37,209.45,209.36,209.37,3437.0,205.8666,205.9453,205.8568,205.8666,3437.0
2024-06-18 11:40:00,209.32,209.39,209.25,209.31,4544.0,205.8174,205.8863,205.7486,205.8076,4544.0
2024-06-18 11:45:00,209.37,209.41,209.31,209.41,822.0,205.8666,205.9059,205.8076,205.9059,822.0
2024-06-18 11:50:00,209.47,209.47,209.29,209.29,5281.0,205.9649,205.9649,205.788,205.788,5281.0
2024-06-18 11:55:00,209.29,209.49,209.23,209.49,3541.0,205.788,205.9846,205.729,205.9846,3541.0
2024-06-18 12:00:00,209.46,209.6,209.46,209.55,3930.0,205.9551,206.0928,205.9551,206.0436,3930.0
2024-06-18 12:05:00,209.49,209.78,209.47,209.71,4133.0,205.9846,206.2698,205.9649,206.2009,4133.0
2024-06-18 12:10:00,209.69,209.74,209.39,209.5,3291.0,206.1813,206.2304,205.8863,205.9944,3291.0
2024-06-18 12:15:00,209.51,209.51,209.24,209.24,2302.0,206.0043,206.0043,205.7388,205.7388,2302.0
2024-06-18 12:20:00,209.2,209.52,209.2,209.43,4665.0,205.6995,206.0141,205.6995,205.9256,4665.0
2024-06-18 12:25:00,209.46,209.52,209.34,209.34,2019.0,205.9551,206.0141,205.8371,205.8371,2019.0
2024-06-18 12:30:00,209.27,209.39,209.17,209.39,9579.0,205.7683,205.8863,205.67,205.8863,9579.0
2024-06-18 12:35:00,209.46,209.58,209.35,209.58,1838.0,205.9551,206.0731,205.8469,206.0731,1838.0
2024-06-18 12:40:00,209.54,209.7,209.53,209.69,504.0,206.0338,206.1911,206.0239,206.1813,504.0
2024-06-18 12:45:00,209.69,209.69,209.53,209.54,4161.0,206.1813,206.1813,206.0239,206.0338,4161.0
2024-06-18 12:50:00,209.54,209.66,209.54,209.55,3118.0,206.0338,206.1518,206.0338,206.0436,3118.0
2024-06-18 12:55:00,209.52,209.57,209.42,209.42,3702.0,206.0141,206.0633,205.9158,205.9158,3702.0
2024-06-18 13:00:00,209.38,209.43,209.31,209.42,1874.0,205.8764,205.9256,205.8076,205.9158,1874.0
2024-06-18 13:05:00,209.44,209.57,209.43,209.53,1444.0,205.9354,206.0633,205.9256,206.0239,1444.0
2024-06-18 13:10:00,209.5,209.69,209.5,209.66,1764.0,205.9944,206.1813,205.9944,206.1518,1764.0
2024-06-18 13:15:00,209.65,209.82,209.59,209.82,2071.0,206.1419,206.3091,206.0829,206.3091,2071.0
2024-06-18 13:20:00,209.83,209.83,209.68,209.75,1819.0,206.3189,206.3189,206.1714,206.2403,1819.0
2024-06-18 13:25:00,209.86,209.86,209.64,209.65,4068.0,206.3484,206.3484,206.1321,206.1419,4068.0
2024-06-18 13:30:00,209.66,209.77,209.66,209.7,1513.0,206.1518,206.2599,206.1518,206.1911,1513.0
2024-06-18 13:35:00,209.79,209.93,209.7,209.87,2181.0,206.2796,206.4172,206.1911,206.3582,2181.0
2024-06-18 13:40:00,209.81,209.81,209.64,209.64,3309.0,206.2993,206.2993,206.1321,206.1321,3309.0
2024-06-18 13:45:00,209.7,209.75,209.69,209.75,2078.0,206.1911,206.2403,206.1813,206.2403,2078.0
2024-06-18 13:50:00,209.86,209.88,209.75,209.8,3556.0,206.3484,206.3681,206.2403,206.2894,3556.0
2024-06-18 13:55:00,209.79,209.81,209.74,209.74,1990.0,206.2796,206.2993,206.2304,206.2304,1990.0
2024-06-18 14:00:00,209.6,209.62,209.14,209.29,3669.0,206.0928,206.1124,205.6405,205.788,3669.0
2024-06-18 14:05:00,209.32,209.33,209.29,209.3,1490.0,205.8174,205.8273,205.788,205.7978,1490.0
2024-06-18 14:10:00,209.32,209.36,209.21,209.21,4591.0,205.8174,205.8568,205.7093,205.7093,4591.0
2024-06-18 14:15:00,209.19,209.21,209.13,209.16,1982.0,205.6896,205.7093,205.6306,205.6601,1982.0
2024-06-18 14:20:00,209.15,209.21,209.1,209.18,4347.0,205.6503,205.7093,205.6011,205.6798,4347.0
2024-06-18 14:25:00,209.2,209.2,209.0,209.04,4311.0,205.6995,205.6995,205.5028,205.5421,4311.0
2024-06-18 14:30:00,209.04,209.11,209.04,209.09,1552.0,205.5421,205.611,205.5421,205.5913,1552.0
2024-06-18 14:35:00,209.06,209.16,208.98,209.15,8303.0,205.5618,205.6601,205.4831,205.6503,8303.0
2024-06-18 14:40:00,209.15,209.33,209.15,209.28,1868.0,205.6503,205.8273,205.6503,205.7781,1868.0
2024-06-18 14:45:00,209.26,209.33,209.17,209.17,2725.0,205.7585,205.8273,205.67,205.67,2725.0
2024-06-18 14:50:00,209.22,209.25,209.04,209.04,4544.0,205.7191,205.7486,205.5421,205.5421,4544.0
2024-06-18 14:55:00,209.1,209.14,208.96,209.14,3320.0,205.6011,205.6405,205.4635,205.6405,3320.0
2024-06-18 15:00:00,209.09,209.12,208.92,208.92,2571.0,205.5913,205.6208,205.4241,205.4241,2571.0
2024-06-18 15:05:00,208.92,208.93,208.76,208.76,2778.0,205.4241,205.434,205.2668,205.2668,2778.0
2024-06-18 15:10:00,208.83,208.83,208.76,208.78,5662.0,205.3356,205.3356,205.2668,205.2865,5662.0
2024-06-18 15:15:00,208.76,208.81,208.62,208.7,4322.0,205.2668,205.316,205.1292,205.2078,4322.0
2024-06-18 15:20:00,208.72,208.92,208.71,208.88,6222.0,205.2275,205.4241,205.2177,205.3848,6222.0
2024-06-18 15:25:00,208.92,208.99,208.86,208.92,10666.0,205.4241,205.493,205.3651,205.4241,10666.0
2024-06-18 15:30:00,208.94,209.07,208.89,209.0,8321.0,205.4438,205.5716,205.3946,205.5028,8321.0
2024-06-18 15:35:00,209.11,209.13,208.72,208.73,6657.0,205.611,205.6306,205.2275,205.2373,6657.0
2024-06-18 15:40:00,208.71,209.11,208.71,208.99,8739.0,205.2177,205.611,205.2177,205.493,8739.0
2024-06-18 15:45:00,208.99,209.12,208.95,208.98,8934.0,205.493,205.6208,205.4536,205.4831,8934.0
2024-06-18 15:50:00,209.0,209.19,208.87,209.0,21200.0,205.5028,205.6896,205.375,205.5028,21200.0
2024-06-18 15:55:00,208.99,208.99,208.31,208.48,69789.0,205.493,205.493,204.8243,204.9915,69789.0
2024-06-20 09:30:00,209.45,210.33,208.58,210.08,27554.0,205.9453,206.8105,205.0898,206.5647,27554.0
2024-06-20 09:35:00,210.17,210.46,209.98,209.98,9049.0,206.6532,206.9384,206.4664,206.4664,9049.0
2024-06-20 09:40:00,209.65,209.78,209.39,209.49,4327.0,206.1419,206.2698,205.8863,205.9846,4327.0
2024-06-20 09:45:00,209.45,210.18,209.21,209.69,11655.0,205.9453,206.6631,205.7093,206.1813,11655.0
2024-06-20 09:50:00,209.72,211.22,209.72,211.03,12180.0,206.2108,207.6857,206.2108,207.4988,12180.0
2024-06-20 09:55:00,211.03,211.03,210.65,210.92,6202.0,207.4988,207.4988,207.1252,207.3907,6202.0
2024-06-20 10:00:00,210.92,211.24,210.68,211.15,10470.0,207.3907,207.7053,207.1547,207.6168,10470.0
2024-06-20 10:05:00,211.03,211.16,210.91,211.09,4533.0,207.4988,207.6267,207.3808,207.5578,4533.0
2024-06-20 10:10:00,211.11,211.11,210.37,210.63,19078.0,207.5775,207.5775,206.8499,207.1055,19078.0
2024-06-20 10:15:00,210.64,211.67,210.64,211.67,2660.0,207.1154,208.1281,207.1154,208.1281,2660.0
2024-06-20 10:20:00,211.67,211.67,211.28,211.39,10598.0,208.1281,208.1281,207.7447,207.8528,10598.0
2024-06-20 10:25:00,211.34,211.84,211.31,211.69,3219.0,207.8036,208.2953,207.7742,208.1478,3219.0
2024-06-20 10:30:00,211.47,211.64,211.19,211.2,4362.0,207.9315,208.0986,207.6562,207.666,4362.0
2024-06-20 10:35:00,211.21,211.27,210.05,210.09,37448.0,207.6758,207.7348,206.5352,206.5746,37448.0
2024-06-20 10:40:00,209.89,210.01,209.63,209.76,3779.0,206.3779,206.4959,206.1223,206.2501,3779.0
2024-06-20 10:45:00,209.71,209.76,209.6,209.76,2657.0,206.2009,206.2501,206.0928,206.2501,2657.0
2024-06-20 10:50:00,209.66,210.04,209.63,209.95,3646.0,206.1518,206.5254,206.1223,206.4369,3646.0
2024-06-20 10:55:00,210.02,210.03,209.75,209.91,4970.0,206.5057,206.5156,206.2403,206.3976,4970.0
2024-06-20 11:00:00,210.03,210.48,210.02,210.39,2714.0,206.5156,206.958,206.5057,206.8695,2714.0
2024-06-20 11:05:00,210.31,210.35,209.6,209.85,56874.0,206.7909,206.8302,206.0928,206.3386,56874.0
2024-06-20 11:10:00,209.97,210.45,209.95,210.45,2120.0,206.4566,206.9285,206.4369,206.9285,2120.0
2024-06-20 11:15:00,210.44,210.64,210.44,210.64,1630.0,206.9187,207.1154,206.9187,207.1154,1630.0
2024-06-20 11:20:00,210.65,210.65,210.27,210.27,2193.0,207.1252,207.1252,206.7516,206.7516,2193.0
2024-06-20 11:25:00,210.4,210.6,210.4,210.6,982.0,206.8794,207.076,206.8794,207.076,982.0
2024-06-20 11:30:00,210.58,210.7,210.54,210.67,1739.0,207.0564,207.1744,207.017,207.1449,1739.0
2024-06-20 11:35:00,210.57,210.57,210.4,210.4,3209.0,207.0465,207.0465,206.8794,206.8794,3209.0
2024-06-20 11:40:00,210.4,210.55,210.27,210.55,2155.0,206.8794,207.0269,206.7516,207.0269,2155.0
2024-06-20 11:45:00,210.48,210.56,210.48,210.56,1139.0,206.958,207.0367,206.958,207.0367,1139.0
2024-06-20 11:50:00,210.62,210.62,210.5,210.58,2505.0,207.0957,207.0957,206.9777,207.0564,2505.0
2024-06-20 11:55:00,210.49,210.49,210.3,210.3,3587.0,206.9679,206.9679,206.7811,206.7811,3587.0
2024-06-20 12:00:00,210.31,210.45,210.28,210.37,1418.0,206.7909,206.9285,206.7614,206.8499,1418.0
2024-06-20 12:05:00,210.44,210.56,210.39,210.45,4360.0,206.9187,207.0367,206.8695,206.9285,4360.0
2024-06-20 12:10:00,210.53,210.77,210.47,210.65,2725.0,207.0072,207.2432,206.9482,207.1252,2725.0
2024-06-20 12:15:00,210.79,210.8,210.66,210.77,2138.0,207.2629,207.2727,207.135,207.2432,2138.0
2024-06-20 12:20:00,210.78,210.89,210.6,210.6,3915.0,207.253,207.3612,207.076,207.076,3915.0
2024-06-20 12:25:00,210.58,210.7,210.57,210.7,463.0,207.0564,207.1744,207.0465,207.1744,463.0
2024-06-20 12:30:00,210.72,210.76,210.45,210.56,4037.0,207.194,207.2334,206.9285,207.0367,4037.0
2024-06-20 12:35:00,210.55,210.56,210.44,210.56,3949.0,207.0269,207.0367,206.9187,207.0367,3949.0
2024-06-20 12:40:00,210.53,210.76,210.53,210.67,2978.0,207.0072,207.2334,207.0072,207.1449,2978.0
2024-06-20 12:45:00,210.69,210.93,210.69,210.87,2293.0,207.1645,207.4005,207.1645,207.3415,2293.0
2024-06-20 12:50:00,210.93,210.98,210.39,210.72,32799.0,207.4005,207.4497,206.8695,207.194,32799.0
2024-06-20 12:55:00,210.83,210.92,210.54,210.92,5751.0,207.3022,207.3907,207.017,207.3907,5751.0
2024-06-20 13:00:00,210.87,211.4,210.85,211.34,3280.0,207.3415,207.8626,207.3218,207.8036,3280.0
2024-06-20 13:05:00,211.28,211.3,210.54,210.55,3665.0,207.7447,207.7643,207.017,207.0269,3665.0
2024-06-20 13:10:00,210.62,211.07,210.62,210.92,2333.0,207.0957,207.5382,207.0957,207.3907,2333.0
2024-06-20 13:15:00,211.03,211.28,210.92,211.27,3561.0,207.4988,207.7447,207.3907,207.7348,3561.0
2024-06-20 13:20:00,211.16,211.35,211.11,211.35,2343.0,207.6267,207.8135,207.5775,207.8135,2343.0
2024-06-20 13:25:00,211.25,211.29,211.13,211.27,2959.0,207.7152,207.7545,207.5972,207.7348,2959.0
2024-06-20 13:30:00,211.27,211.34,211.1,211.18,4839.0,207.7348,207.8036,207.5677,207.6463,4839.0
2024-06-20 13:35:00,211.12,211.57,211.12,211.34,5910.0,207.5873,208.0298,207.5873,207.8036,5910.0
2024-06-20 13:40:00,211.46,211.87,211.29,211.66,9948.0,207.9216,208.3248,207.7545,208.1183,9948.0
2024-06-20 13:45:00,211.66,211.92,211.46,211.78,7418.0,208.1183,208.3739,207.9216,208.2363,7418.0
2024-06-20 13:50:00,211.8,211.88,211.64,211.81,7309.0,208.256,208.3346,208.0986,208.2658,7309.0
2024-06-20 13:55:00,211.87,212.0,211.78,211.78,5470.0,208.3248,208.4526,208.2363,208.2363,5470.0
2024-06-20 14:00:00,211.81,212.3,211.81,212.14,6352.0,208.2658,208.7476,208.2658,208.5903,6352.0
2024-06-20 14:05:00,212.24,212.24,212.05,212.19,3556.0,208.6886,208.6886,208.5018,208.6394,3556.0
2024-06-20 14:10:00,212.22,212.46,212.16,212.42,9500.0,208.6689,208.9049,208.6099,208.8656,9500.0
2024-06-20 14:15:00,212.43,212.9,212.37,212.68,13174.0,208.8754,209.3375,208.8164,209.1212,13174.0
2024-06-20 14:20:00,212.63,212.86,212.55,212.74,13452.0,209.0721,209.2982,208.9934,209.1802,13452.0
2024-06-20 14:25:00,212.67,213.13,212.67,213.13,6130.0,209.1114,209.5637,209.1114,209.5637,6130.0
2024-06-20 14:30:00,213.09,213.19,212.85,212.91,12375.0,209.5244,209.6227,209.2884,209.3474,12375.0
2024-06-20 14:35:00,213.07,213.32,212.9,213.02,7837.0,209.5047,209.7505,209.3375,209.4555,7837.0
2024-06-20 14:40:00,212.95,213.18,212.77,212.99,5845.0,209.3867,209.6129,209.2097,209.426,5845.0
2024-06-20 14:45:00,213.05,213.26,212.96,213.26,7772.0,209.485,209.6915,209.3965,209.6915,7772.0
2024-06-20 14:50:00,213.18,213.22,212.66,212.66,6305.0,209.6129,209.6522,209.1016,209.1016,6305.0
2024-06-20 14:55:00,212.75,213.0,212.75,212.77,3513.0,209.1901,209.4359,209.1901,209.2097,3513.0
2024-06-20 15:00:00,212.83,212.84,212.05,212.31,10759.0,209.2687,209.2785,208.5018,208.7574,10759.0
2024-06-20 15:05:00,212.37,212.53,212.11,212.47,6379.0,208.8164,208.9737,208.5608,208.9147,6379.0
2024-06-20 15:10:00,212.41,212.52,212.32,212.43,7276.0,208.8557,208.9639,208.7673,208.8754,7276.0
2024-06-20 15:15:00,212.39,212.51,212.31,212.49,9168.0,208.8361,208.9541,208.7574,208.9344,9168.0
2024-06-20 15:20:00,212.46,212.46,212.2,212.21,4809.0,208.9049,208.9049,208.6493,208.6591,4809.0
2024-06-20 15:25:00,212.21,212.51,212.12,212.41,13723.0,208.6591,208.9541,208.5706,208.8557,13723.0
2024-06-20 15:30:00,212.31,212.32,211.88,212.14,10436.0,208.7574,208.7673,208.3346,208.5903,10436.0
2024-06-20 15:35:00,212.14,212.26,211.94,212.07,7080.0,208.5903,208.7083,208.3936,208.5214,7080.0
2024-06-20 15:40:00,212.08,212.18,211.7,211.77,9993.0,208.5313,208.6296,208.1576,208.2265,9993.0
2024-06-20 15:45:00,211.83,212.0,211.77,211.93,8785.0,208.2854,208.4526,208.2265,208.3838,8785.0
2024-06-20 15:50:00,211.83,212.12,211.77,212.03,17010.0,208.2854,208.5706,208.2265,208.4821,17010.0
2024-06-20 15:55:00,212.01,212.08,211.68,211.98,89696.0,208.4624,208.5313,208.138,208.4329,89696.0
2024-06-21 09:30:00,211.33,212.0,209.95,210.17,869955.0,207.7938,208.4526,206.4369,206.6532,869955.0
2024-06-21 09:35:00,210.05,210.55,209.77,209.77,3289.0,206.5352,207.0269,206.2599,206.2599,3289.0
2024-06-21 09:40:00,209.55,209.55,208.51,208.9,5179.0,206.0436,206.0436,205.021,205.4045,5179.0
2024-06-21 09:45:00,208.83,209.29,208.52,209.29,5169.0,205.3356,205.788,205.0308,205.788,5169.0
2024-06-21 09:50:00,209.33,209.66,209.17,209.53,2848.0,205.8273,206.1518,205.67,206.0239,2848.0
2024-06-21 09:55:00,209.53,209.95,209.37,209.56,8541.0,206.0239,206.4369,205.8666,206.0534,8541.0
2024-06-21 10:00:00,209.61,209.75,209.43,209.59,8759.0,206.1026,206.2403,205.9256,206.0829,8759.0
2024-06-21 10:05:00,209.46,209.74,209.27,209.6,10444.0,205.9551,206.2304,205.7683,206.0928,10444.0
2024-06-21 10:10:00,209.99,210.57,209.99,210.29,3405.0,206.4762,207.0465,206.4762,206.7712,3405.0
2024-06-21 10:15:00,210.33,210.35,210.14,210.34,2316.0,206.8105,206.8302,206.6237,206.8204,2316.0
2024-06-21 10:20:00,210.51,211.17,210.42,211.17,3267.0,206.9875,207.6365,206.899,207.6365,3267.0
2024-06-21 10:25:00,211.06,211.21,210.91,211.02,1989.0,207.5283,207.6758,207.3808,207.489,1989.0
2024-06-21 10:30:00,211.03,211.04,210.69,210.69,4617.0,207.4988,207.5087,207.1645,207.1645,4617.0
2024-06-21 10:35:00,210.71,211.04,210.7,210.93,2100.0,207.1842,207.5087,207.1744,207.4005,2100.0
2024-06-21 10:40:00,210.93,211.03,210.63,210.63,2072.0,207.4005,207.4988,207.1055,207.1055,2072.0
2024-06-21 10:45:00,210.67,210.76,210.66,210.71,1320.0,207.1449,207.2334,207.135,207.1842,1320.0
2024-06-21 10:50:00,210.68,210.86,210.63,210.86,1722.0,207.1547,207.3317,207.1055,207.3317,1722.0
2024-06-21 10:55:00,210.84,210.85,210.45,210.47,3239.0,207.312,207.3218,206.9285,206.9482,3239.0
2024-06-21 11:00:00,210.33,210.54,210.3,210.44,2119.0,206.8105,207.017,206.7811,206.9187,2119.0
2024-06-21 11:05:00,210.42,210.52,210.35,210.46,3697.0,206.899,206.9974,206.8302,206.9384,3697.0
2024-06-21 11:10:00,210.34,210.34,209.99,210.02,2829.0,206.8204,206.8204,206.4762,206.5057,2829.0
2024-06-21 11:15:00,209.92,209.92,209.53,209.7,2677.0,206.4074,206.4074,206.0239,206.1911,2677.0
2024-06-21 11:20:00,209.62,209.76,209.54,209.57,858.0,206.1124,206.2501,206.0338,206.0633,858.0
2024-06-21 11:25:00,209.5,209.68,209.48,209.64,2977.0,205.9944,206.1714,205.9748,206.1321,2977.0
2024-06-21 11:30:00,209.57,209.58,209.33,209.4,2773.0,206.0633,206.0731,205.8273,205.8961,2773.0
2024-06-21 11:35:00,209.43,209.59,209.34,209.34,1919.0,205.9256,206.0829,205.8371,205.8371,1919.0
2024-06-21 11:40:00,209.35,209.38,209.01,209.04,2077.0,205.8469,205.8764,205.5126,205.5421,2077.0
2024-06-21 11:45:00,208.99,209.04,208.94,208.99,637.0,205.493,205.5421,205.4438,205.493,637.0
2024-06-21 11:50:00,208.99,209.05,208.84,209.0,5578.0,205.493,205.552,205.3455,205.5028,5578.0
2024-06-21 11:55:00,208.95,209.27,208.94,209.21,2535.0,205.4536,205.7683,205.4438,205.7093,2535.0
2024-06-21 12:00:00,209.26,209.53,209.24,209.34,11122.0,205.7585,206.0239,205.7388,205.8371,11122.0
2024-06-21 12:05:00,209.42,209.51,209.3,209.48,2492.0,205.9158,206.0043,205.7978,205.9748,2492.0
2024-06-21 12:10:00,209.54,209.59,209.48,209.53,1383.0,206.0338,206.0829,205.9748,206.0239,1383.0
2024-06-21 12:15:00,209.53,209.55,209.41,209.45,5375.0,206.0239,206.0436,205.9059,205.9453,5375.0
2024-06-21 12:20:00,209.45,209.45,209.34,209.39,1920.0,205.9453,205.9453,205.8371,205.8863,1920.0
2024-06-21 12:25:00,209.34,209.38,209.3,209.38,2458.0,205.8371,205.8764,205.7978,205.8764,2458.0
2024-06-21 12:30:00,209.42,209.48,209.38,209.38,2266.0,205.9158,205.9748,205.8764,205.8764,2266.0
2024-06-21 12:35:00,209.37,209.68,209.37,209.68,1011.0,205.8666,206.1714,205.8666,206.1714,1011.0
2024-06-21 12:40:00,209.74,209.95,209.65,209.89,2305.0,206.2304,206.4369,206.1419,206.3779,2305.0
2024-06-21 12:45:00,209.95,209.96,209.92,209.92,1106.0,206.4369,206.4467,206.4074,206.4074,1106.0
2024-06-21 12:50:00,209.92,210.01,209.75,210.01,3211.0,206.4074,206.4959,206.2403,206.4959,3211.0
2024-06-21 12:55:00,209.93,209.96,209.82,209.9,1364.0,206.4172,206.4467,206.3091,206.3877,1364.0
2024-06-21 13:00:00,209.9,209.94,209.84,209.94,835.0,206.3877,206.4271,206.3287,206.4271,835.0
2024-06-21 13:05:00,209.91,210.04,209.9,210.0,943.0,206.3976,206.5254,206.3877,206.4861,943.0
2024-06-21 13:10:00,210.0,210.0,209.95,209.95,520.0,206.4861,206.4861,206.4369,206.4369,520.0
2024-06-21 13:15:00,210.03,210.08,209.99,209.99,1536.0,206.5156,206.5647,206.4762,206.4762,1536.0
2024-06-21 13:20:00,209.89,209.95,209.89,209.94,1727.0,206.3779,206.4369,206.3779,206.4271,1727.0
2024-06-21 13:25:00,209.82,209.92,209.81,209.81,1624.0,206.3091,206.4074,206.2993,206.2993,1624.0
2024-06-21 13:30:00,209.85,209.85,209.74,209.81,2644.0,206.3386,206.3386,206.2304,206.2993,2644.0
2024-06-21 13:35:00,209.76,209.86,209.74,209.81,919.0,206.2501,206.3484,206.2304,206.2993,919.0
2024-06-21 13:40:00,209.81,209.85,209.78,209.81,1287.0,206.2993,206.3386,206.2698,206.2993,1287.0
2024-06-21 13:45:00,209.8,209.81,209.73,209.73,1252.0,206.2894,206.2993,206.2206,206.2206,1252.0
2024-06-21 13:50:00,209.73,209.87,209.7,209.87,1877.0,206.2206,206.3582,206.1911,206.3582,1877.0
2024-06-21 13:55:00,209.89,209.89,209.77,209.77,2098.0,206.3779,206.3779,206.2599,206.2599,2098.0
2024-06-21 14:00:00,209.78,209.78,209.56,209.66,2409.0,206.2698,206.2698,206.0534,206.1518,2409.0
2024-06-21 14:05:00,209.61,209.8,209.6,209.8,989.0,206.1026,206.2894,206.0928,206.2894,989.0
2024-06-21 14:10:00,209.85,209.98,209.81,209.84,2475.0,206.3386,206.4664,206.2993,206.3287,2475.0
2024-06-21 14:15:00,209.84,209.99,209.84,209.99,1554.0,206.3287,206.4762,206.3287,206.4762,1554.0
2024-06-21 14:20:00,210.0,210.18,209.98,210.18,2189.0,206.4861,206.6631,206.4664,206.6631,2189.0
2024-06-21 14:25:00,210.16,210.18,210.06,210.06,1822.0,206.6434,206.6631,206.5451,206.5451,1822.0
2024-06-21 14:30:00,210.06,210.07,209.81,209.84,2942.0,206.5451,206.5549,206.2993,206.3287,2942.0
2024-06-21 14:35:00,209.8,210.03,209.8,209.93,4327.0,206.2894,206.5156,206.2894,206.4172,4327.0
2024-06-21 14:40:00,209.93,209.93,209.67,209.7,3257.0,206.4172,206.4172,206.1616,206.1911,3257.0
2024-06-21 14:45:00,209.75,209.77,209.63,209.63,1505.0,206.2403,206.2599,206.1223,206.1223,1505.0
2024-06-21 14:50:00,209.69,209.79,209.61,209.78,1874.0,206.1813,206.2796,206.1026,206.2698,1874.0
2024-06-21 14:55:00,209.86,209.91,209.6,209.6,3954.0,206.3484,206.3976,206.0928,206.0928,3954.0
2024-06-21 15:00:00,209.69,209.82,209.68,209.79,1185.0,206.1813,206.3091,206.1714,206.2796,1185.0
2024-06-21 15:05:00,209.87,209.87,209.65,209.66,3625.0,206.3582,206.3582,206.1419,206.1518,3625.0
2024-06-21 15:10:00,209.72,209.9,209.65,209.76,2436.0,206.2108,206.3877,206.1419,206.2501,2436.0
2024-06-21 15:15:00,209.81,210.15,209.81,210.09,6367.0,206.2993,206.6336,206.2993,206.5746,6367.0
2024-06-21 15:20:00,210.02,210.07,209.86,209.94,3976.0,206.5057,206.5549,206.3484,206.4271,3976.0
2024-06-21 15:25:00,209.92,209.94,209.45,209.7,12321.0,206.4074,206.4271,205.9453,206.1911,12321.0
2024-06-21 15:30:00,209.66,209.87,209.59,209.76,4776.0,206.1518,206.3582,206.0829,206.2501,4776.0
2024-06-21 15:35:00,209.7,209.87,209.62,209.64,5234.0,206.1911,206.3582,206.1124,206.1321,5234.0
2024-06-21 15:40:00,209.63,209.68,209.51,209.55,5165.0,206.1223,206.1714,206.0043,206.0436,5165.0
2024-06-21 15:45:00,209.53,209.67,209.39,209.66,7013.0,206.0239,206.1616,205.8863,206.1518,7013.0
2024-06-21 15:50:00,209.71,210.25,209.69,209.98,26545.0,206.2009,206.7319,206.1813,206.4664,26545.0
2024-06-21 15:55:00,210.02,210.12,209.72,209.78,57021.0,206.5057,206.6041,206.2108,206.2698,57021.0
2024-06-24 09:30:00,209.76,210.08,209.01,210.08,18229.0,206.2501,206.5647,205.5126,206.5647,18229.0
2024-06-24 09:35:00,210.25,210.74,210.24,210.74,553.0,206.7319,207.2137,206.7221,207.2137,553.0
2024-06-24 09:40:00,210.87,211.4,210.75,210.92,4325.0,207.3415,207.8626,207.2235,207.3907,4325.0
2024-06-24 09:45:00,210.75,211.12,210.44,211.12,2715.0,207.2235,207.5873,206.9187,207.5873,2715.0
2024-06-24 09:50:00,211.49,211.74,211.41,211.42,3489.0,207.9511,208.197,207.8725,207.8823,3489.0
2024-06-24 09:55:00,211.55,211.96,211.4,211.96,4316.0,208.0101,208.4133,207.8626,208.4133,4316.0
2024-06-24 10:00:00,211.84,211.94,210.89,211.34,16047.0,208.2953,208.3936,207.3612,207.8036,16047.0
2024-06-24 10:05:00,211.36,211.59,211.29,211.52,7425.0,207.8233,208.0495,207.7545,207.9806,7425.0
2024-06-24 10:10:00,211.57,211.9,211.47,211.87,2528.0,208.0298,208.3543,207.9315,208.3248,2528.0
2024-06-24 10:15:00,211.86,211.86,211.26,211.26,2340.0,208.3149,208.3149,207.725,207.725,2340.0
2024-06-24 10:20:00,211.46,211.8,211.45,211.73,2542.0,207.9216,208.256,207.9118,208.1871,2542.0
2024-06-24 10:25:00,211.62,211.68,211.13,211.2,39163.0,208.079,208.138,207.5972,207.666,39163.0
2024-06-24 10:30:00,211.35,211.71,211.24,211.71,3724.0,207.8135,208.1675,207.7053,208.1675,3724.0
2024-06-24 10:35:00,211.65,212.25,211.64,212.06,2193.0,208.1085,208.6984,208.0986,208.5116,2193.0
2024-06-24 10:40:00,212.22,212.51,211.63,212.5,17672.0,208.6689,208.9541,208.0888,208.9442,17672.0
2024-06-24 10:45:00,212.37,212.67,212.18,212.61,1572.0,208.8164,209.1114,208.6296,209.0524,1572.0
2024-06-24 10:50:00,212.34,212.39,212.34,212.39,300.0,208.7869,208.8361,208.7869,208.8361,300.0
2024-06-24 10:55:00,212.3,212.61,212.19,212.2,9576.0,208.7476,209.0524,208.6394,208.6493,9576.0
2024-06-24 11:00:00,212.28,212.3,212.09,212.2,3851.0,208.7279,208.7476,208.5411,208.6493,3851.0
2024-06-24 11:05:00,212.27,212.27,211.92,211.93,929.0,208.7181,208.7181,208.3739,208.3838,929.0
2024-06-24 11:10:00,212.06,212.25,211.95,212.23,1890.0,208.5116,208.6984,208.4034,208.6788,1890.0
2024-06-24 11:15:00,212.28,212.46,212.16,212.46,3895.0,208.7279,208.9049,208.6099,208.9049,3895.0
2024-06-24 11:20:00,212.35,212.35,212.12,212.32,3805.0,208.7967,208.7967,208.5706,208.7673,3805.0
2024-06-24 11:25:00,212.35,212.46,212.35,212.41,802.0,208.7967,208.9049,208.7967,208.8557,802.0
2024-06-24 11:30:00,212.32,212.47,211.89,211.97,73303.0,208.7673,208.9147,208.3444,208.4231,73303.0
2024-06-24 11:35:00,212.12,212.12,211.89,212.0,1903.0,208.5706,208.5706,208.3444,208.4526,1903.0
2024-06-24 11:40:00,211.92,212.01,211.8,211.84,1605.0,208.3739,208.4624,208.256,208.2953,1605.0
2024-06-24 11:45:00,211.87,211.87,211.85,211.85,200.0,208.3248,208.3248,208.3051,208.3051,200.0
2024-06-24 11:50:00,211.91,211.93,211.69,211.93,4267.0,208.3641,208.3838,208.1478,208.3838,4267.0
2024-06-24 11:55:00,211.89,212.06,211.88,212.06,841.0,208.3444,208.5116,208.3346,208.5116,841.0
2024-06-24 12:00:00,212.11,212.24,212.07,212.2,775.0,208.5608,208.6886,208.5214,208.6493,775.0
2024-06-24 12:05:00,212.23,212.51,212.16,212.51,4698.0,208.6788,208.9541,208.6099,208.9541,4698.0
2024-06-24 12:10:00,212.39,212.42,212.28,212.38,2786.0,208.8361,208.8656,208.7279,208.8262,2786.0
2024-06-24 12:15:00,212.46,212.6,212.38,212.5,2428.0,208.9049,209.0426,208.8262,208.9442,2428.0
2024-06-24 12:20:00,212.54,212.54,212.29,212.48,6122.0,208.9836,208.9836,208.7378,208.9246,6122.0
2024-06-24 12:25:00,212.53,212.53,212.15,212.17,5276.0,208.9737,208.9737,208.6001,208.6198,5276.0
2024-06-24 12:30:00,212.28,212.45,212.15,212.37,9233.0,208.7279,208.8951,208.6001,208.8164,9233.0
2024-06-24 12:35:00,212.29,212.29,212.15,212.28,1634.0,208.7378,208.7378,208.6001,208.7279,1634.0
2024-06-24 12:40:00,212.4,212.51,212.35,212.51,2881.0,208.8459,208.9541,208.7967,208.9541,2881.0
2024-06-24 12:45:00,212.49,212.6,212.48,212.51,2041.0,208.9344,209.0426,208.9246,208.9541,2041.0
2024-06-24 12:50:00,212.52,212.59,212.43,212.48,7641.0,208.9639,209.0327,208.8754,208.9246,7641.0
2024-06-24 12:55:00,212.51,212.61,212.32,212.39,2252.0,208.9541,209.0524,208.7673,208.8361,2252.0
2024-06-24 13:00:00,212.39,212.51,212.39,212.51,1300.0,208.8361,208.9541,208.8361,208.9541,1300.0
2024-06-24 13:05:00,212.46,212.46,212.05,212.05,3259.0,208.9049,208.9049,208.5018,208.5018,3259.0
2024-06-24 13:10:00,212.12,212.21,212.07,212.12,927.0,208.5706,208.6591,208.5214,208.5706,927.0
2024-06-24 13:15:00,212.07,212.14,211.98,211.99,2889.0,208.5214,208.5903,208.4329,208.4428,2889.0
2024-06-24 13:20:00,211.99,212.11,211.98,212.09,1468.0,208.4428,208.5608,208.4329,208.5411,1468.0
2024-06-24 13:25:00,212.01,212.13,212.01,212.05,1606.0,208.4624,208.5804,208.4624,208.5018,1606.0
2024-06-24 13:30:00,212.0,212.0,211.82,211.83,2042.0,208.4526,208.4526,208.2756,208.2854,2042.0
2024-06-24 13:35:00,211.84,212.17,211.84,212.17,5886.0,208.2953,208.6198,208.2953,208.6198,5886.0
2024-06-24 13:40:00,212.18,212.2,212.11,212.14,1128.0,208.6296,208.6493,208.5608,208.5903,1128.0
2024-06-24 13:45:00,212.0,212.15,211.86,211.86,1573.0,208.4526,208.6001,208.3149,208.3149,1573.0
2024-06-24 13:50:00,211.9,211.9,211.79,211.85,520.0,208.3543,208.3543,208.2461,208.3051,520.0
2024-06-24 13:55:00,211.87,211.92,211.84,211.88,1534.0,208.3248,208.3739,208.2953,208.3346,1534.0
2024-06-24 14:00:00,211.89,211.96,211.73,211.96,2962.0,208.3444,208.4133,208.1871,208.4133,2962.0
2024-06-24 14:05:00,211.98,212.06,211.89,211.98,1087.0,208.4329,208.5116,208.3444,208.4329,1087.0
2024-06-24 14:10:00,211.96,212.08,211.96,212.06,1382.0,208.4133,208.5313,208.4133,208.5116,1382.0
2024-06-24 14:15:00,212.09,212.38,212.05,212.25,2900.0,208.5411,208.8262,208.5018,208.6984,2900.0
2024-06-24 14:20:00,212.27,212.38,212.25,212.25,2715.0,208.7181,208.8262,208.6984,208.6984,2715.0
2024-06-24 14:25:00,212.27,212.38,212.19,212.36,1318.0,208.7181,208.8262,208.6394,208.8066,1318.0
2024-06-24 14:30:00,212.38,212.55,212.37,212.42,2367.0,208.8262,208.9934,208.8164,208.8656,2367.0
2024-06-24 14:35:00,212.45,212.49,212.36,212.41,1367.0,208.8951,208.9344,208.8066,208.8557,1367.0
2024-06-24 14:40:00,212.46,212.54,212.27,212.36,3665.0,208.9049,208.9836,208.7181,208.8066,3665.0
2024-06-24 14:45:00,212.38,212.43,212.25,212.32,1302.0,208.8262,208.8754,208.6984,208.7673,1302.0
2024-06-24 14:50:00,212.28,212.5,212.28,212.5,2295.0,208.7279,208.9442,208.7279,208.9442,2295.0
2024-06-24 14:55:00,212.58,212.67,211.63,212.11,30107.0,209.0229,209.1114,208.0888,208.5608,30107.0
2024-06-24 15:00:00,212.02,212.32,211.99,212.12,3728.0,208.4723,208.7673,208.4428,208.5706,3728.0
2024-06-24 15:05:00,212.01,212.06,211.9,212.01,2080.0,208.4624,208.5116,208.3543,208.4624,2080.0
2024-06-24 15:10:00,211.88,211.94,211.72,211.78,3036.0,208.3346,208.3936,208.1773,208.2363,3036.0
2024-06-24 15:15:00,211.7,211.87,211.57,211.61,2301.0,208.1576,208.3248,208.0298,208.0691,2301.0
2024-06-24 15:20:00,211.52,211.73,211.51,211.55,5179.0,207.9806,208.1871,207.9708,208.0101,5179.0
2024-06-24 15:25:00,211.62,211.68,211.54,211.61,2310.0,208.079,208.138,208.0003,208.0691,2310.0
2024-06-24 15:30:00,211.71,211.94,211.62,211.9,5806.0,208.1675,208.3936,208.079,208.3543,5806.0
2024-06-24 15:35:00,211.87,211.98,211.76,211.96,4649.0,208.3248,208.4329,208.2166,208.4133,4649.0
2024-06-24 15:40:00,211.92,212.09,211.86,212.06,2670.0,208.3739,208.5411,208.3149,208.5116,2670.0
2024-06-24 15:45:00,212.01,212.18,211.57,211.8,9529.0,208.4624,208.6296,208.0298,208.256,9529.0
2024-06-24 15:50:00,211.91,212.2,211.72,211.92,13020.0,208.3641,208.6493,208.1773,208.3739,13020.0
2024-06-24 15:55:00,211.94,211.97,211.05,211.07,66197.0,208.3936,208.4231,207.5185,207.5382,66197.0
2024-06-25 09:30:00,211.02,211.02,209.8,210.26,15615.0,207.489,207.489,206.2894,206.7417,15615.0
2024-06-25 09:35:00,210.32,212.26,210.32,212.26,2242.0,206.8007,208.7083,206.8007,208.7083,2242.0
2024-06-25 09:40:00,211.88,211.93,211.6,211.82,400.0,208.3346,208.3838,208.0593,208.2756,400.0
2024-06-25 09:45:00,211.42,211.52,211.12,211.12,1520.0,207.8823,207.9806,207.5873,207.5873,1520.0
2024-06-25 09:50:00,211.28,211.28,210.95,210.95,1298.0,207.7447,207.7447,207.4202,207.4202,1298.0
2024-06-25 09:55:00,210.83,210.83,210.51,210.67,3742.0,207.3022,207.3022,206.9875,207.1449,3742.0
2024-06-25 10:00:00,210.68,210.68,210.37,210.37,700.0,207.1547,207.1547,206.8499,206.8499,700.0
2024-06-25 10:05:00,210.15,210.3,210.02,210.02,4647.0,206.6336,206.7811,206.5057,206.5057,4647.0
2024-06-25 10:10:00,210.13,210.27,210.08,210.17,2500.0,206.6139,206.7516,206.5647,206.6532,2500.0
2024-06-25 10:15:00,210.16,210.37,210.07,210.17,6447.0,206.6434,206.8499,206.5549,206.6532,6447.0
2024-06-25 10:20:00,210.2,210.42,210.19,210.19,1100.0,206.6827,206.899,206.6729,206.6729,1100.0
2024-06-25 10:25:00,210.1,210.1,209.75,209.75,3322.0,206.5844,206.5844,206.2403,206.2403,3322.0
2024-06-25 10:30:00,209.66,209.9,209.54,209.82,7185.0,206.1518,206.3877,206.0338,206.3091,7185.0
2024-06-25 10:35:00,209.76,209.89,209.75,209.81,700.0,206.2501,206.3779,206.2403,206.2993,700.0
2024-06-25 10:40:00,209.9,210.0,209.9,209.94,425.0,206.3877,206.4861,206.3877,206.4271,425.0
2024-06-25 10:45:00,209.98,209.98,209.64,209.73,957.0,206.4664,206.4664,206.1321,206.2206,957.0
2024-06-25 10:50:00,209.65,209.85,209.59,209.85,6633.0,206.1419,206.3386,206.0829,206.3386,6633.0
2024-06-25 10:55:00,209.79,209.91,209.73,209.83,1726.0,206.2796,206.3976,206.2206,206.3189,1726.0
2024-06-25 11:00:00,209.76,209.82,209.48,209.54,3777.0,206.2501,206.3091,205.9748,206.0338,3777.0
2024-06-25 11:05:00,209.42,209.5,209.12,209.12,2661.0,205.9158,205.9944,205.6208,205.6208,2661.0
2024-06-25 11:10:00,209.22,209.48,209.21,209.48,900.0,205.7191,205.9748,205.7093,205.9748,900.0
2024-06-25 11:15:00,209.45,209.49,209.41,209.45,1349.0,205.9453,205.9846,205.9059,205.9453,1349.0
2024-06-25 11:20:00,209.43,209.52,209.13,209.13,2428.0,205.9256,206.0141,205.6306,205.6306,2428.0
2024-06-25 11:25:00,209.16,209.49,209.16,209.33,1313.0,205.6601,205.9846,205.6601,205.8273,1313.0
2024-06-25 11:30:00,209.38,209.38,209.08,209.21,3436.0,205.8764,205.8764,205.5815,205.7093,3436.0
2024-06-25 11:35:00,209.27,209.29,208.98,208.98,1517.0,205.7683,205.788,205.4831,205.4831,1517.0
2024-06-25 11:40:00,209.0,209.13,208.93,209.13,800.0,205.5028,205.6306,205.434,205.6306,800.0
2024-06-25 11:45:00,209.21,209.24,209.15,209.15,1767.0,205.7093,205.7388,205.6503,205.6503,1767.0
2024-06-25 11:50:00,209.14,209.14,208.97,208.97,1249.0,205.6405,205.6405,205.4733,205.4733,1249.0
2024-06-25 11:55:00,208.96,208.97,208.76,208.83,5900.0,205.4635,205.4733,205.2668,205.3356,5900.0
2024-06-25 12:00:00,208.85,208.96,208.75,208.87,2302.0,205.3553,205.4635,205.257,205.375,2302.0
2024-06-25 12:05:00,208.78,208.86,208.76,208.86,1032.0,205.2865,205.3651,205.2668,205.3651,1032.0
2024-06-25 12:10:00,208.79,208.92,208.63,208.69,4472.0,205.2963,205.4241,205.139,205.198,4472.0
2024-06-25 12:15:00,208.71,208.72,208.44,208.62,7876.0,205.2177,205.2275,204.9522,205.1292,7876.0
2024-06-25 12:20:00,208.63,208.71,208.52,208.56,2905.0,205.139,205.2177,205.0308,205.0702,2905.0
2024-06-25 12:25:00,208.55,208.64,208.53,208.53,1964.0,205.0603,205.1488,205.0407,205.0407,1964.0
2024-06-25 12:30:00,208.49,208.49,208.33,208.39,1510.0,205.0013,205.0013,204.844,204.903,1510.0
2024-06-25 12:35:00,208.32,208.44,208.32,208.44,1198.0,204.8342,204.9522,204.8342,204.9522,1198.0
2024-06-25 12:40:00,208.48,208.54,208.29,208.39,5100.0,204.9915,205.0505,204.8047,204.903,5100.0
2024-06-25 12:45:00,208.29,208.75,208.23,208.73,2775.0,204.8047,205.257,204.7457,205.2373,2775.0
2024-06-25 12:50:00,208.79,208.83,208.69,208.83,1211.0,205.2963,205.3356,205.198,205.3356,1211.0
2024-06-25 12:55:00,208.77,208.97,208.77,208.92,2486.0,205.2767,205.4733,205.2767,205.4241,2486.0
2024-06-25 13:00:00,208.86,208.97,208.83,208.9,1714.0,205.3651,205.4733,205.3356,205.4045,1714.0
2024-06-25 13:05:00,208.82,208.98,208.82,208.93,2368.0,205.3258,205.4831,205.3258,205.434,2368.0
2024-06-25 13:10:00,208.85,209.02,208.82,208.88,3267.0,205.3553,205.5225,205.3258,205.3848,3267.0
2024-06-25 13:15:00,209.0,209.03,208.74,208.79,3324.0,205.5028,205.5323,205.2472,205.2963,3324.0
2024-06-25 13:20:00,208.79,208.96,208.72,208.82,16303.0,205.2963,205.4635,205.2275,205.3258,16303.0
2024-06-25 13:25:00,208.79,208.99,208.71,208.99,2037.0,205.2963,205.493,205.2177,205.493,2037.0
2024-06-25 13:30:00,209.03,209.17,208.98,209.17,1253.0,205.5323,205.67,205.4831,205.67,1253.0
2024-06-25 13:35:00,209.1,209.1,208.99,208.99,1128.0,205.6011,205.6011,205.493,205.493,1128.0
2024-06-25 13:40:00,209.05,209.12,209.04,209.04,1062.0,205.552,205.6208,205.5421,205.5421,1062.0
2024-06-25 13:45:00,209.04,209.18,208.97,209.11,2477.0,205.5421,205.6798,205.4733,205.611,2477.0
2024-06-25 13:50:00,208.99,209.14,208.98,209.05,1408.0,205.493,205.6405,205.4831,205.552,1408.0
2024-06-25 13:55:00,209.16,209.18,209.1,209.15,904.0,205.6601,205.6798,205.6011,205.6503,904.0
2024-06-25 14:00:00,209.11,209.11,208.99,209.11,1671.0,205.611,205.611,205.493,205.611,1671.0
2024-06-25 14:05:00,209.08,209.08,208.86,208.86,3366.0,205.5815,205.5815,205.3651,205.3651,3366.0
2024-06-25 14:10:00,208.97,208.99,208.89,208.89,832.0,205.4733,205.493,205.3946,205.3946,832.0
2024-06-25 14:15:00,208.93,208.96,208.82,208.87,3806.0,205.434,205.4635,205.3258,205.375,3806.0
2024-06-25 14:20:00,208.79,208.84,208.63,208.78,2241.0,205.2963,205.3455,205.139,205.2865,2241.0
2024-06-25 14:25:00,208.86,208.92,208.75,208.86,1918.0,205.3651,205.4241,205.257,205.3651,1918.0
2024-06-25 14:30:00,208.77,208.92,208.62,208.75,4078.0,205.2767,205.4241,205.1292,205.257,4078.0
2024-06-25 14:35:00,208.69,208.83,208.69,208.83,1032.0,205.198,205.3356,205.198,205.3356,1032.0
2024-06-25 14:40:00,208.86,208.93,208.78,208.83,1617.0,205.3651,205.434,205.2865,205.3356,1617.0
2024-06-25 14:45:00,208.83,209.0,208.7,208.9,4222.0,205.3356,205.5028,205.2078,205.4045,4222.0
2024-06-25 14:50:00,208.9,208.94,208.79,208.79,1311.0,205.4045,205.4438,205.2963,205.2963,1311.0
2024-06-25 14:55:00,208.85,208.9,208.76,208.8,9657.0,205.3553,205.4045,205.2668,205.3062,9657.0
2024-06-25 15:00:00,208.77,208.86,208.77,208.77,400.0,205.2767,205.3651,205.2767,205.2767,400.0
2024-06-25 15:05:00,208.8,208.86,208.68,208.76,1750.0,205.3062,205.3651,205.1882,205.2668,1750.0
2024-06-25 15:10:00,208.73,208.87,208.73,208.87,1485.0,205.2373,205.375,205.2373,205.375,1485.0
2024-06-25 15:15:00,208.81,208.92,208.7,208.7,2763.0,205.316,205.4241,205.2078,205.2078,2763.0
2024-06-25 15:20:00,208.69,208.7,208.53,208.67,4404.0,205.198,205.2078,205.0407,205.1783,4404.0
2024-06-25 15:25:00,208.5,208.75,208.45,208.69,4605.0,205.0112,205.257,204.962,205.198,4605.0
2024-06-25 15:30:00,208.68,208.86,208.66,208.76,4392.0,205.1882,205.3651,205.1685,205.2668,4392.0
2024-06-25 15:35:00,208.77,208.78,208.64,208.69,2953.0,205.2767,205.2865,205.1488,205.198,2953.0
2024-06-25 15:40:00,208.68,208.68,208.51,208.64,3534.0,205.1882,205.1882,205.021,205.1488,3534.0
2024-06-25 15:45:00,208.66,208.7,208.57,208.65,5087.0,205.1685,205.2078,205.08,205.1587,5087.0
2024-06-25 15:50:00,208.7,208.89,208.59,208.67,10312.0,205.2078,205.3946,205.0997,205.1783,10312.0
2024-06-25 15:55:00,208.63,208.84,208.43,208.72,47106.0,205.139,205.3455,204.9423,205.2275,47106.0
2024-06-26 09:30:00,207.51,207.63,206.13,206.81,9966.0,204.0377,204.1557,202.6808,203.3494,9966.0
2024-06-26 09:35:00,207.05,207.12,206.24,206.63,3306.0,203.5854,203.6543,202.789,203.1725,3306.0
2024-06-26 09:40:00,206.48,206.83,206.47,206.49,2584.0,203.025,203.3691,203.0151,203.0348,2584.0
2024-06-26 09:45:00,206.49,206.49,206.07,206.4,3461.0,203.0348,203.0348,202.6218,202.9463,3461.0
2024-06-26 09:50:00,206.59,206.71,205.9,206.06,2353.0,203.1331,203.2511,202.4547,202.612,2353.0
2024-06-26 09:55:00,205.9,206.29,205.9,206.07,1525.0,202.4547,202.8382,202.4547,202.6218,1525.0
2024-06-26 10:00:00,206.09,206.09,205.43,205.56,3855.0,202.6415,202.6415,201.9925,202.1204,3855.0
2024-06-26 10:05:00,205.56,205.61,205.15,205.26,3011.0,202.1204,202.1695,201.7172,201.8254,3011.0
2024-06-26 10:10:00,205.27,205.29,205.06,205.26,1680.0,201.8352,201.8549,201.6287,201.8254,1680.0
2024-06-26 10:15:00,205.11,205.34,204.81,204.89,4247.0,201.6779,201.904,201.3829,201.4616,4247.0
2024-06-26 10:20:00,204.92,205.24,204.73,204.89,10232.0,201.4911,201.8057,201.3043,201.4616,10232.0
2024-06-26 10:25:00,204.98,204.98,204.7,204.85,2307.0,201.5501,201.5501,201.2748,201.4222,2307.0
2024-06-26 10:30:00,204.88,204.94,204.62,204.73,4172.0,201.4517,201.5107,201.1961,201.3043,4172.0
2024-06-26 10:35:00,204.86,205.0,204.57,204.88,3566.0,201.4321,201.5697,201.1469,201.4517,3566.0
2024-06-26 10:40:00,204.85,204.85,204.67,204.67,700.0,201.4222,201.4222,201.2453,201.2453,700.0
2024-06-26 10:45:00,204.66,204.66,204.09,204.15,2152.0,201.2354,201.2354,200.675,200.734,2152.0
2024-06-26 10:50:00,203.9,204.53,203.9,204.52,3542.0,200.4881,201.1076,200.4881,201.0978,3542.0
2024-06-26 10:55:00,204.59,204.8,204.51,204.8,7007.0,201.1666,201.3731,201.0879,201.3731,7007.0
2024-06-26 11:00:00,204.78,204.86,204.46,204.65,2383.0,201.3534,201.4321,201.0388,201.2256,2383.0
2024-06-26 11:05:00,204.65,204.72,204.56,204.62,2100.0,201.2256,201.2944,201.1371,201.1961,2100.0
2024-06-26 11:10:00,204.6,204.64,204.46,204.63,3587.0,201.1764,201.2158,201.0388,201.2059,3587.0
2024-06-26 11:15:00,204.62,204.76,204.47,204.76,3609.0,201.1961,201.3338,201.0486,201.3338,3609.0
2024-06-26 11:20:00,204.68,204.74,204.47,204.52,5722.0,201.2551,201.3141,201.0486,201.0978,5722.0
2024-06-26 11:25:00,204.52,204.84,204.52,204.81,10630.0,201.0978,201.4124,201.0978,201.3829,10630.0
2024-06-26 11:30:00,204.78,204.87,204.78,204.87,2008.0,201.3534,201.4419,201.3534,201.4419,2008.0
2024-06-26 11:35:00,204.84,204.96,204.78,204.81,4380.0,201.4124,201.5304,201.3534,201.3829,4380.0
2024-06-26 11:40:00,204.81,205.18,204.81,205.18,5066.0,201.3829,201.7467,201.3829,201.7467,5066.0
2024-06-26 11:45:00,205.19,205.27,205.04,205.27,2782.0,201.7566,201.8352,201.6091,201.8352,2782.0
2024-06-26 11:50:00,205.3,205.3,205.16,205.26,3491.0,201.8647,201.8647,201.7271,201.8254,3491.0
2024-06-26 11:55:00,205.34,205.35,205.18,205.25,3585.0,201.904,201.9139,201.7467,201.8156,3585.0
2024-06-26 12:00:00,205.25,205.45,205.18,205.45,3773.0,201.8156,202.0122,201.7467,202.0122,3773.0
2024-06-26 12:05:00,205.51,205.53,205.41,205.52,1730.0,202.0712,202.0909,201.9729,202.081,1730.0
2024-06-26 12:10:00,205.44,205.53,205.28,205.28,4621.0,202.0024,202.0909,201.8451,201.8451,4621.0
2024-06-26 12:15:00,205.26,205.41,205.26,205.41,3383.0,201.8254,201.9729,201.8254,201.9729,3383.0
2024-06-26 12:20:00,205.37,205.41,205.19,205.22,2941.0,201.9335,201.9729,201.7566,201.7861,2941.0
2024-06-26 12:25:00,205.21,205.38,205.21,205.29,4767.0,201.7762,201.9434,201.7762,201.8549,4767.0
2024-06-26 12:30:00,205.28,205.37,205.21,205.37,4668.0,201.8451,201.9335,201.7762,201.9335,4668.0
2024-06-26 12:35:00,205.37,205.4,205.26,205.38,2116.0,201.9335,201.963,201.8254,201.9434,2116.0
2024-06-26 12:40:00,205.34,205.54,205.34,205.53,2401.0,201.904,202.1007,201.904,202.0909,2401.0
2024-06-26 12:45:00,205.54,205.69,205.54,205.66,4328.0,202.1007,202.2482,202.1007,202.2187,4328.0
2024-06-26 12:50:00,205.66,205.66,205.46,205.46,1627.0,202.2187,202.2187,202.022,202.022,1627.0
2024-06-26 12:55:00,205.42,205.46,205.25,205.29,4884.0,201.9827,202.022,201.8156,201.8549,4884.0
2024-06-26 13:00:00,205.25,205.25,205.13,205.15,2308.0,201.8156,201.8156,201.6976,201.7172,2308.0
2024-06-26 13:05:00,205.14,205.18,205.0,205.12,3368.0,201.7074,201.7467,201.5697,201.6877,3368.0
2024-06-26 13:10:00,205.12,205.17,205.02,205.09,1700.0,201.6877,201.7369,201.5894,201.6582,1700.0
2024-06-26 13:15:00,205.06,205.09,205.01,205.03,2020.0,201.6287,201.6582,201.5796,201.5992,2020.0
2024-06-26 13:20:00,205.03,205.08,204.92,204.98,4526.0,201.5992,201.6484,201.4911,201.5501,4526.0
2024-06-26 13:25:00,204.98,204.98,204.87,204.94,3230.0,201.5501,201.5501,201.4419,201.5107,3230.0
2024-06-26 13:30:00,204.96,204.96,204.85,204.91,1579.0,201.5304,201.5304,201.4222,201.4812,1579.0
2024-06-26 13:35:00,204.85,205.04,204.81,205.03,4187.0,201.4222,201.6091,201.3829,201.5992,4187.0
2024-06-26 13:40:00,205.07,205.15,204.99,205.15,4121.0,201.6386,201.7172,201.5599,201.7172,4121.0
2024-06-26 13:45:00,205.11,205.11,204.98,205.01,3233.0,201.6779,201.6779,201.5501,201.5796,3233.0
2024-06-26 13:50:00,205.05,205.05,205.0,205.02,1564.0,201.6189,201.6189,201.5697,201.5894,1564.0
2024-06-26 13:55:00,205.02,205.22,204.98,205.18,5994.0,201.5894,201.7861,201.5501,201.7467,5994.0
2024-06-26 14:00:00,205.09,205.22,205.08,205.12,2690.0,201.6582,201.7861,201.6484,201.6877,2690.0
2024-06-26 14:05:00,205.09,205.24,205.09,205.24,4362.0,201.6582,201.8057,201.6582,201.8057,4362.0
2024-06-26 14:10:00,205.23,205.33,205.18,205.26,5128.0,201.7959,201.8942,201.7467,201.8254,5128.0
2024-06-26 14:15:00,205.26,205.3,205.2,205.29,4073.0,201.8254,201.8647,201.7664,201.8549,4073.0
2024-06-26 14:20:00,205.25,205.42,205.25,205.41,4194.0,201.8156,201.9827,201.8156,201.9729,4194.0
2024-06-26 14:25:00,205.42,205.45,205.29,205.36,3383.0,201.9827,202.0122,201.8549,201.9237,3383.0
2024-06-26 14:30:00,205.36,205.36,205.26,205.26,2909.0,201.9237,201.9237,201.8254,201.8254,2909.0
2024-06-26 14:35:00,205.29,205.32,205.05,205.23,5176.0,201.8549,201.8844,201.6189,201.7959,5176.0
2024-06-26 14:40:00,205.23,205.37,205.23,205.31,4688.0,201.7959,201.9335,201.7959,201.8745,4688.0
2024-06-26 14:45:00,205.33,205.67,205.29,205.67,2806.0,201.8942,202.2285,201.8549,202.2285,2806.0
2024-06-26 14:50:00,205.65,205.7,205.59,205.7,4500.0,202.2089,202.258,202.1499,202.258,4500.0
2024-06-26 14:55:00,205.71,205.77,205.56,205.58,6199.0,202.2679,202.3269,202.1204,202.14,6199.0
2024-06-26 15:00:00,205.55,205.61,205.37,205.53,3393.0,202.1105,202.1695,201.9335,202.0909,3393.0
2024-06-26 15:05:00,205.53,205.64,205.44,205.5,5372.0,202.0909,202.199,202.0024,202.0614,5372.0
2024-06-26 15:10:00,205.49,205.54,205.0,205.31,58560.0,202.0515,202.1007,201.5697,201.8745,58560.0
2024-06-26 15:15:00,205.29,205.43,205.26,205.34,4088.0,201.8549,201.9925,201.8254,201.904,4088.0
2024-06-26 15:20:00,205.34,205.7,205.27,205.68,5807.0,201.904,202.258,201.8352,202.2384,5807.0
2024-06-26 15:25:00,205.7,205.75,205.55,205.71,4745.0,202.258,202.3072,202.1105,202.2679,4745.0
2024-06-26 15:30:00,205.71,205.77,205.69,205.77,5702.0,202.2679,202.3269,202.2482,202.3269,5702.0
2024-06-26 15:35:00,205.77,205.78,205.45,205.68,10767.0,202.3269,202.3367,202.0122,202.2384,10767.0
2024-06-26 15:40:00,205.73,205.75,205.56,205.66,8640.0,202.2875,202.3072,202.1204,202.2187,8640.0
2024-06-26 15:45:00,205.67,205.67,205.26,205.36,12418.0,202.2285,202.2285,201.8254,201.9237,12418.0
2024-06-26 15:50:00,205.35,205.59,205.31,205.55,13790.0,201.9139,202.1499,201.8745,202.1105,13790.0
2024-06-26 15:55:00,205.6,206.0,205.49,205.68,54034.0,202.1597,202.553,202.0515,202.2384,54034.0
2024-06-27 09:30:00,205.1,205.33,204.16,205.27,13537.0,201.6681,201.8942,200.7438,201.8352,13537.0
2024-06-27 09:35:00,205.31,205.46,205.13,205.23,2270.0,201.8745,202.022,201.6976,201.7959,2270.0
2024-06-27 09:40:00,205.23,205.71,205.22,205.69,1425.0,201.7959,202.2679,201.7861,202.2482,1425.0
2024-06-27 09:45:00,205.72,205.89,205.56,205.81,4485.0,202.2777,202.4448,202.1204,202.3662,4485.0
2024-06-27 09:50:00,205.93,205.95,205.25,205.61,2545.0,202.4842,202.5038,201.8156,202.1695,2545.0
2024-06-27 09:55:00,205.43,205.47,205.27,205.37,3077.0,201.9925,202.0319,201.8352,201.9335,3077.0
2024-06-27 10:00:00,205.47,205.52,205.34,205.52,4404.0,202.0319,202.081,201.904,202.081,4404.0
2024-06-27 10:05:00,205.42,205.74,205.38,205.74,2699.0,201.9827,202.2974,201.9434,202.2974,2699.0
2024-06-27 10:10:00,205.86,205.95,205.57,205.92,4572.0,202.4153,202.5038,202.1302,202.4743,4572.0
2024-06-27 10:15:00,205.97,206.02,205.59,206.02,9953.0,202.5235,202.5727,202.1499,202.5727,9953.0
2024-06-27 10:20:00,206.07,206.08,205.81,205.96,2127.0,202.6218,202.6317,202.3662,202.5137,2127.0
2024-06-27 10:25:00,205.96,206.46,205.95,206.37,2000.0,202.5137,203.0053,202.5038,202.9168,2000.0
2024-06-27 10:30:00,206.42,206.85,206.29,206.54,13058.0,202.966,203.3888,202.8382,203.084,13058.0
2024-06-27 10:35:00,206.66,207.18,206.65,207.1,2341.0,203.202,203.7133,203.1921,203.6346,2341.0
2024-06-27 10:40:00,207.02,207.19,206.83,206.85,4955.0,203.5559,203.7231,203.3691,203.3888,4955.0
2024-06-27 10:45:00,207.0,207.25,206.96,207.2,7045.0,203.5363,203.7821,203.4969,203.7329,7045.0
2024-06-27 10:50:00,207.12,207.16,205.97,206.14,29477.0,203.6543,203.6936,202.5235,202.6907,29477.0
2024-06-27 10:55:00,206.11,206.44,206.05,206.44,5844.0,202.6612,202.9856,202.6022,202.9856,5844.0
2024-06-27 11:00:00,206.4,206.4,206.01,206.02,759.0,202.9463,202.9463,202.5628,202.5727,759.0
2024-06-27 11:05:00,205.88,206.17,205.88,206.1,1297.0,202.435,202.7202,202.435,202.6513,1297.0
2024-06-27 11:10:00,206.11,206.17,206.1,206.17,625.0,202.6612,202.7202,202.6513,202.7202,625.0
2024-06-27 11:15:00,206.09,206.21,206.01,206.21,1721.0,202.6415,202.7595,202.5628,202.7595,1721.0
2024-06-27 11:20:00,206.07,206.37,206.07,206.37,1069.0,202.6218,202.9168,202.6218,202.9168,1069.0
2024-06-27 11:25:00,206.36,206.39,206.13,206.13,2960.0,202.907,202.9365,202.6808,202.6808,2960.0
2024-06-27 11:30:00,206.21,206.31,206.05,206.06,3542.0,202.7595,202.8578,202.6022,202.612,3542.0
2024-06-27 11:35:00,206.04,206.22,206.04,206.22,500.0,202.5923,202.7693,202.5923,202.7693,500.0
2024-06-27 11:40:00,206.19,206.34,206.16,206.28,3212.0,202.7398,202.8873,202.7103,202.8283,3212.0
2024-06-27 11:45:00,206.22,206.38,206.14,206.33,1643.0,202.7693,202.9266,202.6907,202.8775,1643.0
2024-06-27 11:50:00,206.44,206.45,206.24,206.3,1873.0,202.9856,202.9955,202.789,202.848,1873.0
2024-06-27 11:55:00,206.24,206.34,206.23,206.27,1413.0,202.789,202.8873,202.7792,202.8185,1413.0
2024-06-27 12:00:00,206.22,206.29,206.06,206.07,878.0,202.7693,202.8382,202.612,202.6218,878.0
2024-06-27 12:05:00,206.05,206.1,206.05,206.1,383.0,202.6022,202.6513,202.6022,202.6513,383.0
2024-06-27 12:10:00,206.1,206.38,206.1,206.27,1863.0,202.6513,202.9266,202.6513,202.8185,1863.0
2024-06-27 12:15:00,206.28,206.38,206.25,206.34,1256.0,202.8283,202.9266,202.7988,202.8873,1256.0
2024-06-27 12:20:00,206.42,206.64,206.41,206.64,2405.0,202.966,203.1823,202.9561,203.1823,2405.0
2024-06-27 12:25:00,206.69,206.69,206.4,206.4,3295.0,203.2315,203.2315,202.9463,202.9463,3295.0
2024-06-27 12:30:00,206.4,206.4,206.24,206.24,1330.0,202.9463,202.9463,202.789,202.789,1330.0
2024-06-27 12:35:00,206.19,206.23,206.15,206.15,871.0,202.7398,202.7792,202.7005,202.7005,871.0
2024-06-27 12:40:00,206.26,206.27,206.19,206.2,5247.0,202.8087,202.8185,202.7398,202.7497,5247.0
2024-06-27 12:45:00,206.22,206.32,206.15,206.24,3623.0,202.7693,202.8676,202.7005,202.789,3623.0
2024-06-27 12:50:00,206.24,206.48,206.18,206.48,4148.0,202.789,203.025,202.73,203.025,4148.0
2024-06-27 12:55:00,206.51,206.62,206.39,206.4,3808.0,203.0545,203.1626,202.9365,202.9463,3808.0
2024-06-27 13:00:00,206.4,206.53,206.39,206.49,7422.0,202.9463,203.0741,202.9365,203.0348,7422.0
2024-06-27 13:05:00,206.62,206.69,206.52,206.69,1157.0,203.1626,203.2315,203.0643,203.2315,1157.0
2024-06-27 13:10:00,206.51,206.69,206.51,206.69,1063.0,203.0545,203.2315,203.0545,203.2315,1063.0
2024-06-27 13:15:00,206.59,206.73,206.58,206.67,2024.0,203.1331,203.2708,203.1233,203.2118,2024.0
2024-06-27 13:20:00,206.66,206.67,206.48,206.59,1829.0,203.202,203.2118,203.025,203.1331,1829.0
2024-06-27 13:25:00,206.59,206.59,206.59,206.59,0.0,203.1331,203.1331,203.1331,203.1331,0.0
2024-06-27 13:30:00,206.59,206.59,206.42,206.42,2717.0,203.1331,203.1331,202.966,202.966,2717.0
2024-06-27 13:35:00,206.53,206.53,206.1,206.2,35239.0,203.0741,203.0741,202.6513,202.7497,35239.0
2024-06-27 13:40:00,206.17,206.31,206.16,206.16,401.0,202.7202,202.8578,202.7103,202.7103,401.0
2024-06-27 13:45:00,206.19,206.21,206.03,206.03,3202.0,202.7398,202.7595,202.5825,202.5825,3202.0
2024-06-27 13:50:00,206.1,206.22,206.09,206.22,1172.0,202.6513,202.7693,202.6415,202.7693,1172.0
2024-06-27 13:55:00,206.24,206.26,206.14,206.14,703.0,202.789,202.8087,202.6907,202.6907,703.0
2024-06-27 14:00:00,206.02,206.02,205.73,205.77,2515.0,202.5727,202.5727,202.2875,202.3269,2515.0
2024-06-27 14:05:00,205.73,205.74,205.69,205.72,1700.0,202.2875,202.2974,202.2482,202.2777,1700.0
2024-06-27 14:10:00,205.72,205.78,205.54,205.61,2436.0,202.2777,202.3367,202.1007,202.1695,2436.0
2024-06-27 14:15:00,205.62,205.65,205.44,205.59,3002.0,202.1794,202.2089,202.0024,202.1499,3002.0
2024-06-27 14:20:00,205.61,205.74,205.61,205.7,1127.0,202.1695,202.2974,202.1695,202.258,1127.0
2024-06-27 14:25:00,205.76,205.78,205.63,205.63,501.0,202.317,202.3367,202.1892,202.1892,501.0
2024-06-27 14:30:00,205.56,205.7,205.56,205.64,2048.0,202.1204,202.258,202.1204,202.199,2048.0
2024-06-27 14:35:00,205.66,205.74,205.66,205.68,1433.0,202.2187,202.2974,202.2187,202.2384,1433.0
2024-06-27 14:40:00,205.74,205.86,205.69,205.77,2700.0,202.2974,202.4153,202.2482,202.3269,2700.0
2024-06-27 14:45:00,205.72,205.85,205.72,205.8,3324.0,202.2777,202.4055,202.2777,202.3563,3324.0
2024-06-27 14:50:00,205.86,205.86,205.73,205.73,3009.0,202.4153,202.4153,202.2875,202.2875,3009.0
2024-06-27 14:55:00,205.85,205.85,205.62,205.77,3804.0,202.4055,202.4055,202.1794,202.3269,3804.0
2024-06-27 15:00:00,205.8,206.19,205.8,206.19,9999.0,202.3563,202.7398,202.3563,202.7398,9999.0
2024-06-27 15:05:00,206.16,206.46,206.16,206.36,7100.0,202.7103,203.0053,202.7103,202.907,7100.0
2024-06-27 15:10:00,206.45,206.57,206.33,206.57,6674.0,202.9955,203.1135,202.8775,203.1135,6674.0
2024-06-27 15:15:00,206.54,206.74,206.54,206.72,1535.0,203.084,203.2806,203.084,203.261,1535.0
2024-06-27 15:20:00,206.73,206.95,206.69,206.69,4358.0,203.2708,203.4871,203.2315,203.2315,4358.0
2024-06-27 15:25:00,206.74,206.83,206.52,206.72,4664.0,203.2806,203.3691,203.0643,203.261,4664.0
2024-06-27 15:30:00,206.71,206.97,206.7,206.77,4293.0,203.2511,203.5068,203.2413,203.3101,4293.0
2024-06-27 15:35:00,206.78,207.12,206.7,207.06,8194.0,203.32,203.6543,203.2413,203.5953,8194.0
2024-06-27 15:40:00,207.06,207.2,206.92,207.2,6407.0,203.5953,203.7329,203.4576,203.7329,6407.0
2024-06-27 15:45:00,207.15,207.23,206.99,207.04,10945.0,203.6838,203.7624,203.5264,203.5756,10945.0
2024-06-27 15:50:00,207.05,207.42,207.0,207.02,14304.0,203.5854,203.9492,203.5363,203.5559,14304.0
2024-06-27 15:55:00,207.0,207.19,206.84,206.96,42734.0,203.5363,203.7231,203.3789,203.4969,42734.0
2024-06-28 09:30:00,200.68,204.23,200.21,203.49,50407.0,197.322,200.8126,196.8599,200.085,50407.0
2024-06-28 09:35:00,203.7,204.76,203.66,203.67,11629.0,200.2915,201.3338,200.2522,200.262,11629.0
2024-06-28 09:40:00,203.95,204.54,202.77,203.0,6727.0,200.5373,201.1174,199.3771,199.6032,6727.0
2024-06-28 09:45:00,203.28,203.28,202.74,203.04,9584.0,199.8785,199.8785,199.3476,199.6425,9584.0
2024-06-28 09:50:00,203.15,203.62,203.03,203.24,5775.0,199.7507,200.2128,199.6327,199.8392,5775.0
2024-06-28 09:55:00,203.19,203.56,203.18,203.21,5893.0,199.79,200.1538,199.7802,199.8097,5893.0
2024-06-28 10:00:00,203.41,204.32,203.09,204.09,19538.0,200.0063,200.9011,199.6917,200.675,19538.0
2024-06-28 10:05:00,204.21,204.64,203.92,204.37,21542.0,200.793,201.2158,200.5078,200.9503,21542.0
2024-06-28 10:10:00,204.36,204.87,204.22,204.34,12627.0,200.9404,201.4419,200.8028,200.9208,12627.0
2024-06-28 10:15:00,204.33,204.69,203.86,203.88,20443.0,200.9109,201.2649,200.4488,200.4685,20443.0
2024-06-28 10:20:00,203.73,204.48,203.7,204.01,15975.0,200.321,201.0584,200.2915,200.5963,15975.0
2024-06-28 10:25:00,204.08,204.39,203.73,203.74,7030.0,200.6651,200.9699,200.321,200.3308,7030.0
2024-06-28 10:30:00,204.06,204.95,203.94,204.95,5816.0,200.6455,201.5206,200.5275,201.5206,5816.0
2024-06-28 10:35:00,204.84,205.25,204.5,204.66,16408.0,201.4124,201.8156,201.0781,201.2354,16408.0
2024-06-28 10:40:00,204.75,204.98,204.23,204.53,6680.0,201.3239,201.5501,200.8126,201.1076,6680.0
2024-06-28 10:45:00,204.59,205.13,204.47,205.11,2573.0,201.1666,201.6976,201.0486,201.6779,2573.0
2024-06-28 10:50:00,204.98,205.12,204.78,204.96,3437.0,201.5501,201.6877,201.3534,201.5304,3437.0
2024-06-28 10:55:00,204.8,205.01,204.16,204.44,5755.0,201.3731,201.5796,200.7438,201.0191,5755.0
2024-06-28 11:00:00,204.38,204.49,203.86,203.92,8009.0,200.9601,201.0683,200.4488,200.5078,8009.0
2024-06-28 11:05:00,203.92,204.23,203.45,203.65,20686.0,200.5078,200.8126,200.0457,200.2423,20686.0
2024-06-28 11:10:00,203.61,204.09,203.45,204.09,3871.0,200.203,200.675,200.0457,200.675,3871.0
2024-06-28 11:15:00,203.91,204.1,203.91,204.04,3349.0,200.498,200.6848,200.498,200.6258,3349.0
2024-06-28 11:20:00,204.06,204.07,203.85,203.9,2014.0,200.6455,200.6553,200.439,200.4881,2014.0
2024-06-28 11:25:00,203.83,203.91,203.74,203.77,2592.0,200.4193,200.498,200.3308,200.3603,2592.0
2024-06-28 11:30:00,203.76,203.86,203.63,203.7,3871.0,200.3505,200.4488,200.2227,200.2915,3871.0
2024-06-28 11:35:00,203.71,203.82,203.57,203.82,2988.0,200.3013,200.4095,200.1637,200.4095,2988.0
2024-06-28 11:40:00,203.86,203.86,203.32,203.47,5378.0,200.4488,200.4488,199.9178,200.0653,5378.0
2024-06-28 11:45:00,203.41,203.57,203.18,203.21,1900.0,200.0063,200.1637,199.7802,199.8097,1900.0
2024-06-28 11:50:00,203.2,203.28,203.1,203.1,1596.0,199.7999,199.8785,199.7015,199.7015,1596.0
2024-06-28 11:55:00,203.1,203.28,203.05,203.28,3785.0,199.7015,199.8785,199.6524,199.8785,3785.0
2024-06-28 12:00:00,203.3,203.3,203.05,203.15,3068.0,199.8982,199.8982,199.6524,199.7507,3068.0
2024-06-28 12:05:00,203.22,203.22,202.81,202.81,3469.0,199.8195,199.8195,199.4164,199.4164,3469.0
2024-06-28 12:10:00,202.74,202.9,202.65,202.75,3449.0,199.3476,199.5049,199.2591,199.3574,3449.0
2024-06-28 12:15:00,202.81,202.95,202.7,202.84,3474.0,199.4164,199.554,199.3082,199.4459,3474.0
2024-06-28 12:20:00,202.94,203.21,202.85,203.16,4250.0,199.5442,199.8097,199.4557,199.7605,4250.0
2024-06-28 12:25:00,203.32,203.38,203.32,203.37,1306.0,199.9178,199.9768,199.9178,199.967,1306.0
2024-06-28 12:30:00,203.37,203.52,203.29,203.52,2179.0,199.967,200.1145,199.8883,200.1145,2179.0
2024-06-28 12:35:00,203.46,203.58,203.21,203.36,6851.0,200.0555,200.1735,199.8097,199.9572,6851.0
2024-06-28 12:40:00,203.34,203.88,203.17,203.76,11868.0,199.9375,200.4685,199.7704,200.3505,11868.0
2024-06-28 12:45:00,203.64,203.66,203.63,203.66,759.0,200.2325,200.2522,200.2227,200.2522,759.0
2024-06-28 12:50:00,203.59,203.63,203.51,203.51,1310.0,200.1833,200.2227,200.1047,200.1047,1310.0
2024-06-28 12:55:00,203.52,203.65,203.46,203.65,2507.0,200.1145,200.2423,200.0555,200.2423,2507.0
2024-06-28 13:00:00,203.6,203.84,203.59,203.78,5482.0,200.1932,200.4291,200.1833,200.3702,5482.0
2024-06-28 13:05:00,203.84,203.99,203.84,203.92,1885.0,200.4291,200.5766,200.4291,200.5078,1885.0
2024-06-28 13:10:00,203.9,203.96,203.85,203.91,1402.0,200.4881,200.5471,200.439,200.498,1402.0
2024-06-28 13:15:00,203.89,204.0,203.86,203.86,2109.0,200.4783,200.5865,200.4488,200.4488,2109.0
2024-06-28 13:20:00,203.86,203.95,203.75,203.78,3625.0,200.4488,200.5373,200.3407,200.3702,3625.0
2024-06-28 13:25:00,203.7,203.72,203.44,203.48,2332.0,200.2915,200.3112,200.0358,200.0752,2332.0
2024-06-28 13:30:00,203.43,203.64,203.27,203.5,3036.0,200.026,200.2325,199.8687,200.0948,3036.0
2024-06-28 13:35:00,203.41,203.49,203.39,203.49,1563.0,200.0063,200.085,199.9867,200.085,1563.0
2024-06-28 13:40:00,203.49,203.49,203.26,203.26,1850.0,200.085,200.085,199.8589,199.8589,1850.0
2024-06-28 13:45:00,203.31,203.38,203.24,203.26,1141.0,199.908,199.9768,199.8392,199.8589,1141.0
2024-06-28 13:50:00,203.27,203.32,203.2,203.25,2869.0,199.8687,199.9178,199.7999,199.849,2869.0
2024-06-28 13:55:00,203.3,203.39,203.26,203.35,1545.0,199.8982,199.9867,199.8589,199.9473,1545.0
2024-06-28 14:00:00,203.29,203.38,203.16,203.33,2236.0,199.8883,199.9768,199.7605,199.9277,2236.0
2024-06-28 14:05:00,203.37,203.38,203.25,203.28,1670.0,199.967,199.9768,199.849,199.8785,1670.0
2024-06-28 14:10:00,203.26,203.27,203.11,203.11,1197.0,199.8589,199.8687,199.7114,199.7114,1197.0
2024-06-28 14:15:00,203.17,203.21,203.05,203.06,3675.0,199.7704,199.8097,199.6524,199.6622,3675.0
2024-06-28 14:20:00,203.0,203.03,202.77,202.98,5930.0,199.6032,199.6327,199.3771,199.5835,5930.0
2024-06-28 14:25:00,203.02,203.25,203.01,203.07,2734.0,199.6229,199.849,199.613,199.672,2734.0
2024-06-28 14:30:00,203.06,203.07,202.99,203.06,932.0,199.6622,199.672,199.5934,199.6622,932.0
2024-06-28 14:35:00,202.99,203.0,202.65,202.88,5434.0,199.5934,199.6032,199.2591,199.4852,5434.0
2024-06-28 14:40:00,202.86,202.86,202.6,202.66,5889.0,199.4655,199.4655,199.2099,199.2689,5889.0
2024-06-28 14:45:00,202.66,202.68,202.53,202.53,3650.0,199.2689,199.2886,199.1411,199.1411,3650.0
2024-06-28 14:50:00,202.55,202.58,202.49,202.5,3276.0,199.1607,199.1902,199.1017,199.1116,3276.0
2024-06-28 14:55:00,202.49,202.59,202.4,202.52,5401.0,199.1017,199.2001,199.0132,199.1312,5401.0
2024-06-28 15:00:00,202.44,202.63,202.4,202.63,4693.0,199.0526,199.2394,199.0132,199.2394,4693.0
2024-06-28 15:05:00,202.55,202.71,202.48,202.71,6527.0,199.1607,199.3181,199.0919,199.3181,6527.0
2024-06-28 15:10:00,202.66,202.71,202.6,202.68,4968.0,199.2689,199.3181,199.2099,199.2886,4968.0
2024-06-28 15:15:00,202.67,202.67,202.39,202.59,8494.0,199.2787,199.2787,199.0034,199.2001,8494.0
2024-06-28 15:20:00,202.65,202.77,202.55,202.77,4588.0,199.2591,199.3771,199.1607,199.3771,4588.0
2024-06-28 15:25:00,202.74,202.88,202.65,202.88,5662.0,199.3476,199.4852,199.2591,199.4852,5662.0
2024-06-28 15:30:00,202.79,203.04,202.36,202.74,12644.0,199.3967,199.6425,198.9739,199.3476,12644.0
2024-06-28 15:35:00,202.65,202.75,202.58,202.75,4519.0,199.2591,199.3574,199.1902,199.3574,4519.0
2024-06-28 15:40:00,202.72,203.35,202.64,202.95,31819.0,199.3279,199.9473,199.2492,199.554,31819.0
2024-06-28 15:45:00,203.02,203.46,203.0,203.16,20323.0,199.6229,200.0555,199.6032,199.7605,20323.0
2024-06-28 15:50:00,203.12,203.48,202.97,203.1,43194.0,199.7212,200.0752,199.5737,199.7015,43194.0
2024-06-28 15:55:00,203.04,203.3,202.88,203.3,77686.0,199.6425,199.8982,199.4852,199.8982,77686.0
2024-07-01 09:30:00,204.99,205.5,204.03,205.35,15465.0,201.5599,202.0614,200.616,201.9139,15465.0
2024-07-01 09:35:00,205.52,205.63,204.16,204.16,2472.0,202.081,202.1892,200.7438,200.7438,2472.0
2024-07-01 09:40:00,204.53,205.27,204.53,204.99,2348.0,201.1076,201.8352,201.1076,201.5599,2348.0
2024-07-01 09:45:00,205.24,205.92,205.0,205.45,4900.0,201.8057,202.4743,201.5697,202.0122,4900.0
2024-07-01 09:50:00,205.61,205.61,204.81,204.95,4803.0,202.1695,202.1695,201.3829,201.5206,4803.0
2024-07-01 09:55:00,204.7,205.17,204.69,205.0,5524.0,201.2748,201.7369,201.2649,201.5697,5524.0
2024-07-01 10:00:00,205.23,205.61,204.52,204.52,8858.0,201.7959,202.1695,201.0978,201.0978,8858.0
2024-07-01 10:05:00,204.75,204.75,204.25,204.27,4883.0,201.3239,201.3239,200.8323,200.852,4883.0
2024-07-01 10:10:00,204.16,204.17,203.35,203.48,6843.0,200.7438,200.7536,199.9473,200.0752,6843.0
2024-07-01 10:15:00,203.48,203.59,203.27,203.39,4239.0,200.0752,200.1833,199.8687,199.9867,4239.0
2024-07-01 10:20:00,203.37,203.48,203.06,203.15,5114.0,199.967,200.0752,199.6622,199.7507,5114.0
2024-07-01 10:25:00,203.14,203.21,202.98,203.11,1944.0,199.7409,199.8097,199.5835,199.7114,1944.0
2024-07-01 10:30:00,203.19,203.21,202.64,202.7,4110.0,199.79,199.8097,199.2492,199.3082,4110.0
2024-07-01 10:35:00,202.63,202.95,202.57,202.8,3020.0,199.2394,199.554,199.1804,199.4065,3020.0
2024-07-01 10:40:00,202.72,202.72,202.46,202.46,2635.0,199.3279,199.3279,199.0722,199.0722,2635.0
2024-07-01 10:45:00,202.5,202.55,202.15,202.25,3455.0,199.1116,199.1607,198.7674,198.8658,3455.0
2024-07-01 10:50:00,202.26,203.06,202.2,203.05,9677.0,198.8756,199.6622,198.8166,199.6524,9677.0
2024-07-01 10:55:00,202.99,203.01,202.65,202.93,5900.0,199.5934,199.613,199.2591,199.5344,5900.0
2024-07-01 11:00:00,202.98,202.99,202.62,202.64,8302.0,199.5835,199.5934,199.2296,199.2492,8302.0
2024-07-01 11:05:00,202.81,203.14,202.77,203.02,2558.0,199.4164,199.7409,199.3771,199.6229,2558.0
2024-07-01 11:10:00,202.97,202.97,202.7,202.7,800.0,199.5737,199.5737,199.3082,199.3082,800.0
2024-07-01 11:15:00,202.64,202.77,202.52,202.55,3623.0,199.2492,199.3771,199.1312,199.1607,3623.0
2024-07-01 11:20:00,202.58,202.83,202.51,202.75,2852.0,199.1902,199.436,199.1214,199.3574,2852.0
2024-07-01 11:25:00,202.82,202.89,202.76,202.89,1428.0,199.4262,199.495,199.3672,199.495,1428.0
2024-07-01 11:30:00,202.92,202.96,202.55,202.63,3055.0,199.5245,199.5639,199.1607,199.2394,3055.0
2024-07-01 11:35:00,202.67,202.93,202.67,202.87,5824.0,199.2787,199.5344,199.2787,199.4754,5824.0
2024-07-01 11:40:00,202.95,202.98,202.85,202.93,1491.0,199.554,199.5835,199.4557,199.5344,1491.0
2024-07-01 11:45:00,202.93,202.94,202.81,202.86,1151.0,199.5344,199.5442,199.4164,199.4655,1151.0
2024-07-01 11:50:00,202.97,203.07,202.79,202.85,2101.0,199.5737,199.672,199.3967,199.4557,2101.0
2024-07-01 11:55:00,202.81,202.94,202.77,202.88,4913.0,199.4164,199.5442,199.3771,199.4852,4913.0
2024-07-01 12:00:00,202.79,202.79,202.45,202.53,1922.0,199.3967,199.3967,199.0624,199.1411,1922.0
2024-07-01 12:05:00,202.52,202.78,202.51,202.77,6829.0,199.1312,199.3869,199.1214,199.3771,6829.0
2024-07-01 12:10:00,202.88,202.88,202.73,202.8,1333.0,199.4852,199.4852,199.3377,199.4065,1333.0
2024-07-01 12:15:00,202.73,202.89,202.71,202.79,2595.0,199.3377,199.495,199.3181,199.3967,2595.0
2024-07-01 12:20:00,202.89,202.98,202.85,202.96,3799.0,199.495,199.5835,199.4557,199.5639,3799.0
2024-07-01 12:25:00,202.97,202.98,202.85,202.85,2752.0,199.5737,199.5835,199.4557,199.4557,2752.0
2024-07-01 12:30:00,202.86,202.9,202.8,202.89,1314.0,199.4655,199.5049,199.4065,199.495,1314.0
2024-07-01 12:35:00,202.89,202.89,202.83,202.83,700.0,199.495,199.495,199.436,199.436,700.0
2024-07-01 12:40:00,202.83,203.03,202.83,202.95,3235.0,199.436,199.6327,199.436,199.554,3235.0
2024-07-01 12:45:00,202.93,203.13,202.89,202.89,1300.0,199.5344,199.731,199.495,199.495,1300.0
2024-07-01 12:50:00,202.9,202.92,202.65,202.65,8070.0,199.5049,199.5245,199.2591,199.2591,8070.0
2024-07-01 12:55:00,202.65,202.86,202.64,202.81,2888.0,199.2591,199.4655,199.2492,199.4164,2888.0
2024-07-01 13:00:00,202.88,202.94,202.74,202.94,4488.0,199.4852,199.5442,199.3476,199.5442,4488.0
2024-07-01 13:05:00,202.94,203.09,202.91,203.03,2300.0,199.5442,199.6917,199.5147,199.6327,2300.0
2024-07-01 13:10:00,203.08,203.13,202.99,203.06,2721.0,199.6819,199.731,199.5934,199.6622,2721.0
2024-07-01 13:15:00,203.13,203.34,203.13,203.22,3122.0,199.731,199.9375,199.731,199.8195,3122.0
2024-07-01 13:20:00,203.23,203.26,203.11,203.2,3016.0,199.8294,199.8589,199.7114,199.7999,3016.0
2024-07-01 13:25:00,203.19,203.27,203.13,203.13,908.0,199.79,199.8687,199.731,199.731,908.0
2024-07-01 13:30:00,203.04,203.06,202.93,202.93,1306.0,199.6425,199.6622,199.5344,199.5344,1306.0
2024-07-01 13:35:00,203.01,203.01,202.86,202.96,2957.0,199.613,199.613,199.4655,199.5639,2957.0
2024-07-01 13:40:00,202.87,203.06,202.84,203.06,2021.0,199.4754,199.6622,199.4459,199.6622,2021.0
2024-07-01 13:45:00,202.97,203.06,202.92,203.0,1300.0,199.5737,199.6622,199.5245,199.6032,1300.0
2024-07-01 13:50:00,202.94,202.99,202.87,202.91,2328.0,199.5442,199.5934,199.4754,199.5147,2328.0
2024-07-01 13:55:00,202.92,202.92,202.79,202.83,4072.0,199.5245,199.5245,199.3967,199.436,4072.0
2024-07-01 14:00:00,202.72,202.77,202.47,202.54,2600.0,199.3279,199.3771,199.0821,199.1509,2600.0
2024-07-01 14:05:00,202.61,202.76,202.61,202.69,759.0,199.2197,199.3672,199.2197,199.2984,759.0
2024-07-01 14:10:00,202.68,202.68,202.47,202.48,2471.0,199.2886,199.2886,199.0821,199.0919,2471.0
2024-07-01 14:15:00,202.51,202.51,202.39,202.4,2454.0,199.1214,199.1214,199.0034,199.0132,2454.0
2024-07-01 14:20:00,202.47,202.86,202.45,202.77,2938.0,199.0821,199.4655,199.0624,199.3771,2938.0
2024-07-01 14:25:00,202.71,202.73,202.4,202.43,4358.0,199.3181,199.3377,199.0132,199.0427,4358.0
2024-07-01 14:30:00,202.39,202.45,202.34,202.44,5921.0,199.0034,199.0624,198.9542,199.0526,5921.0
2024-07-01 14:35:00,202.37,202.4,202.29,202.34,2600.0,198.9837,199.0132,198.9051,198.9542,2600.0
2024-07-01 14:40:00,202.38,202.42,202.14,202.14,12464.0,198.9936,199.0329,198.7576,198.7576,12464.0
2024-07-01 14:45:00,202.2,202.23,202.05,202.19,2624.0,198.8166,198.8461,198.6691,198.8068,2624.0
2024-07-01 14:50:00,202.3,202.37,202.27,202.28,1919.0,198.9149,198.9837,198.8854,198.8952,1919.0
2024-07-01 14:55:00,202.27,202.27,202.08,202.09,4478.0,198.8854,198.8854,198.6986,198.7084,4478.0
2024-07-01 15:00:00,202.08,202.14,201.97,202.04,2869.0,198.6986,198.7576,198.5904,198.6593,2869.0
2024-07-01 15:05:00,202.13,202.15,201.92,202.03,6308.0,198.7478,198.7674,198.5413,198.6494,6308.0
2024-07-01 15:10:00,202.13,202.13,201.9,201.91,3471.0,198.7478,198.7478,198.5216,198.5314,3471.0
2024-07-01 15:15:00,201.96,202.02,201.84,201.93,5036.0,198.5806,198.6396,198.4626,198.5511,5036.0
2024-07-01 15:20:00,201.98,202.09,201.96,202.0,5788.0,198.6003,198.7084,198.5806,198.6199,5788.0
2024-07-01 15:25:00,201.97,202.02,201.66,201.84,9912.0,198.5904,198.6396,198.2856,198.4626,9912.0
2024-07-01 15:30:00,201.81,202.18,201.79,202.14,5932.0,198.4331,198.7969,198.4134,198.7576,5932.0
2024-07-01 15:35:00,202.16,202.16,201.98,202.11,9230.0,198.7773,198.7773,198.6003,198.7281,9230.0
2024-07-01 15:40:00,202.13,202.13,201.94,202.07,7113.0,198.7478,198.7478,198.5609,198.6888,7113.0
2024-07-01 15:45:00,202.08,202.24,202.08,202.15,17528.0,198.6986,198.8559,198.6986,198.7674,17528.0
2024-07-01 15:50:00,202.11,202.38,202.11,202.38,8992.0,198.7281,198.9936,198.7281,198.9936,8992.0
2024-07-01 15:55:00,202.32,202.97,202.29,202.89,75936.0,198.9346,199.5737,198.9051,199.495,75936.0
2024-07-02 09:30:00,201.54,201.97,201.06,201.3,15120.0,198.1676,198.5904,197.6957,197.9316,15120.0
2024-07-02 09:35:00,201.19,201.92,201.1,201.87,6514.0,197.8235,198.5413,197.735,198.4921,6514.0
2024-07-02 09:40:00,201.91,201.91,201.37,201.64,1261.0,198.5314,198.5314,198.0005,198.266,1261.0
2024-07-02 09:45:00,201.39,201.54,201.06,201.17,2000.0,198.0201,198.1676,197.6957,197.8038,2000.0
2024-07-02 09:50:00,201.18,201.67,201.17,201.5,2838.0,197.8137,198.2955,197.8038,198.1283,2838.0
2024-07-02 09:55:00,201.55,201.86,201.54,201.66,8984.0,198.1775,198.4823,198.1676,198.2856,8984.0
2024-07-02 10:00:00,201.77,202.35,201.48,202.31,23299.0,198.3938,198.9641,198.1086,198.9247,23299.0
2024-07-02 10:05:00,202.33,202.45,202.26,202.4,3200.0,198.9444,199.0624,198.8756,199.0132,3200.0
2024-07-02 10:10:00,202.36,202.46,202.14,202.35,3533.0,198.9739,199.0722,198.7576,198.9641,3533.0
2024-07-02 10:15:00,202.34,203.04,202.32,202.8,9529.0,198.9542,199.6425,198.9346,199.4065,9529.0
2024-07-02 10:20:00,202.92,203.08,202.92,202.99,2500.0,199.5245,199.6819,199.5245,199.5934,2500.0
2024-07-02 10:25:00,203.0,203.2,202.92,202.92,3130.0,199.6032,199.7999,199.5245,199.5245,3130.0
2024-07-02 10:30:00,202.93,202.93,202.37,202.73,4283.0,199.5344,199.5344,198.9837,199.3377,4283.0
2024-07-02 10:35:00,202.57,202.91,202.34,202.74,4805.0,199.1804,199.5147,198.9542,199.3476,4805.0
2024-07-02 10:40:00,202.61,202.69,202.32,202.32,1000.0,199.2197,199.2984,198.9346,198.9346,1000.0
2024-07-02 10:45:00,202.34,202.52,202.25,202.47,2061.0,198.9542,199.1312,198.8658,199.0821,2061.0
2024-07-02 10:50:00,202.43,202.6,202.42,202.59,3379.0,199.0427,199.2099,199.0329,199.2001,3379.0
2024-07-02 10:55:00,202.62,202.67,202.51,202.61,6696.0,199.2296,199.2787,199.1214,199.2197,6696.0
2024-07-02 11:00:00,202.54,202.62,202.39,202.39,2299.0,199.1509,199.2296,199.0034,199.0034,2299.0
2024-07-02 11:05:00,202.45,202.51,202.16,202.51,2272.0,199.0624,199.1214,198.7773,199.1214,2272.0
2024-07-02 11:10:00,202.41,202.6,202.41,202.55,2408.0,199.0231,199.2099,199.0231,199.1607,2408.0
2024-07-02 11:15:00,202.47,202.62,202.43,202.56,2700.0,199.0821,199.2296,199.0427,199.1706,2700.0
2024-07-02 11:20:00,202.56,202.84,202.56,202.69,6045.0,199.1706,199.4459,199.1706,199.2984,6045.0
2024-07-02 11:25:00,202.75,202.75,202.47,202.47,2930.0,199.3574,199.3574,199.0821,199.0821,2930.0
2024-07-02 11:30:00,202.58,202.77,202.56,202.68,4788.0,199.1902,199.3771,199.1706,199.2886,4788.0
2024-07-02 11:35:00,202.76,202.76,202.48,202.52,2632.0,199.3672,199.3672,199.0919,199.1312,2632.0
2024-07-02 11:40:00,202.54,202.71,202.54,202.65,2648.0,199.1509,199.3181,199.1509,199.2591,2648.0
2024-07-02 11:45:00,202.64,202.79,202.61,202.73,7832.0,199.2492,199.3967,199.2197,199.3377,7832.0
2024-07-02 11:50:00,202.77,203.04,202.7,203.04,7124.0,199.3771,199.6425,199.3082,199.6425,7124.0
2024-07-02 11:55:00,202.96,203.03,202.87,203.01,3034.0,199.5639,199.6327,199.4754,199.613,3034.0
2024-07-02 12:00:00,203.08,203.09,202.88,202.89,1510.0,199.6819,199.6917,199.4852,199.495,1510.0
2024-07-02 12:05:00,202.84,202.95,202.81,202.81,600.0,199.4459,199.554,199.4164,199.4164,600.0
2024-07-02 12:10:00,202.82,203.03,202.8,202.81,1074.0,199.4262,199.6327,199.4065,199.4164,1074.0
2024-07-02 12:15:00,202.82,202.95,202.82,202.83,746.0,199.4262,199.554,199.4262,199.436,746.0
2024-07-02 12:20:00,202.8,202.99,202.72,202.96,2875.0,199.4065,199.5934,199.3279,199.5639,2875.0
2024-07-02 12:25:00,202.95,203.13,202.93,203.02,4643.0,199.554,199.731,199.5344,199.6229,4643.0
2024-07-02 12:30:00,202.98,203.06,202.87,202.87,1170.0,199.5835,199.6622,199.4754,199.4754,1170.0
2024-07-02 12:35:00,202.93,202.96,202.88,202.94,2201.0,199.5344,199.5639,199.4852,199.5442,2201.0
2024-07-02 12:40:00,202.94,202.94,202.79,202.83,1901.0,199.5442,199.5442,199.3967,199.436,1901.0
2024-07-02 12:45:00,202.96,203.02,202.73,202.78,2534.0,199.5639,199.6229,199.3377,199.3869,2534.0
2024-07-02 12:50:00,202.64,202.74,202.53,202.74,1400.0,199.2492,199.3476,199.1411,199.3476,1400.0
2024-07-02 12:55:00,202.67,202.67,202.47,202.48,1337.0,199.2787,199.2787,199.0821,199.0919,1337.0
2024-07-02 13:00:00,202.48,202.57,202.45,202.57,2478.0,199.0919,199.1804,199.0624,199.1804,2478.0
2024-07-02 13:05:00,202.49,202.93,202.47,202.93,1647.0,199.1017,199.5344,199.0821,199.5344,1647.0
2024-07-02 13:10:00,202.84,202.93,202.7,202.75,2100.0,199.4459,199.5344,199.3082,199.3574,2100.0
2024-07-02 13:15:00,202.81,202.82,202.73,202.74,900.0,199.4164,199.4262,199.3377,199.3476,900.0
2024-07-02 13:20:00,202.81,202.82,202.7,202.8,6155.0,199.4164,199.4262,199.3082,199.4065,6155.0
2024-07-02 13:25:00,202.68,202.79,202.63,202.73,945.0,199.2886,199.3967,199.2394,199.3377,945.0
2024-07-02 13:30:00,202.73,202.84,202.73,202.84,1036.0,199.3377,199.4459,199.3377,199.4459,1036.0
2024-07-02 13:35:00,202.78,202.91,202.78,202.91,600.0,199.3869,199.5147,199.3869,199.5147,600.0
2024-07-02 13:40:00,202.97,203.17,202.95,203.17,4687.0,199.5737,199.7704,199.554,199.7704,4687.0
2024-07-02 13:45:00,203.07,203.11,202.94,203.03,2626.0,199.672,199.7114,199.5442,199.6327,2626.0
2024-07-02 13:50:00,202.96,203.26,202.96,203.17,3274.0,199.5639,199.8589,199.5639,199.7704,3274.0
2024-07-02 13:55:00,203.22,203.35,203.15,203.18,2545.0,199.8195,199.9473,199.7507,199.7802,2545.0
2024-07-02 14:00:00,203.17,203.41,203.14,203.38,3495.0,199.7704,200.0063,199.7409,199.9768,3495.0
2024-07-02 14:05:00,203.35,203.72,203.3,203.71,3241.0,199.9473,200.3112,199.8982,200.3013,3241.0
2024-07-02 14:10:00,203.72,203.83,203.62,203.66,3083.0,200.3112,200.4193,200.2128,200.2522,3083.0
2024-07-02 14:15:00,203.59,203.64,203.59,203.64,618.0,200.1833,200.2325,200.1833,200.2325,618.0
2024-07-02 14:20:00,203.67,203.89,203.66,203.89,1254.0,200.262,200.4783,200.2522,200.4783,1254.0
2024-07-02 14:25:00,203.84,203.85,203.72,203.72,2742.0,200.4291,200.439,200.3112,200.3112,2742.0
2024-07-02 14:30:00,203.77,203.8,203.66,203.77,3220.0,200.3603,200.3898,200.2522,200.3603,3220.0
2024-07-02 14:35:00,203.73,203.73,203.61,203.73,806.0,200.321,200.321,200.203,200.321,806.0
2024-07-02 14:40:00,203.6,203.66,203.6,203.6,736.0,200.1932,200.2522,200.1932,200.1932,736.0
2024-07-02 14:45:00,203.64,203.72,203.61,203.67,2115.0,200.2325,200.3112,200.203,200.262,2115.0
2024-07-02 14:50:00,203.61,203.63,203.54,203.58,2104.0,200.203,200.2227,200.1342,200.1735,2104.0
2024-07-02 14:55:00,203.56,203.73,203.55,203.61,2091.0,200.1538,200.321,200.144,200.203,2091.0
2024-07-02 15:00:00,203.55,203.55,203.41,203.42,984.0,200.144,200.144,200.0063,200.0162,984.0
2024-07-02 15:05:00,203.44,203.45,203.32,203.35,1952.0,200.0358,200.0457,199.9178,199.9473,1952.0
2024-07-02 15:10:00,203.39,203.47,203.34,203.43,3800.0,199.9867,200.0653,199.9375,200.026,3800.0
2024-07-02 15:15:00,203.42,203.56,203.42,203.45,3382.0,200.0162,200.1538,200.0162,200.0457,3382.0
2024-07-02 15:20:00,203.5,203.5,203.31,203.31,2076.0,200.0948,200.0948,199.908,199.908,2076.0
2024-07-02 15:25:00,203.34,203.49,203.31,203.44,2529.0,199.9375,200.085,199.908,200.0358,2529.0
2024-07-02 15:30:00,203.48,203.52,203.41,203.47,29166.0,200.0752,200.1145,200.0063,200.0653,29166.0
2024-07-02 15:35:00,203.47,203.62,203.28,203.3,8804.0,200.0653,200.2128,199.8785,199.8982,8804.0
2024-07-02 15:40:00,203.28,203.73,203.27,203.5,4203.0,199.8785,200.321,199.8687,200.0948,4203.0
2024-07-02 15:45:00,203.54,203.6,203.47,203.47,3620.0,200.1342,200.1932,200.0653,200.0653,3620.0
2024-07-02 15:50:00,203.38,203.48,203.11,203.11,20939.0,199.9768,200.0752,199.7114,199.7114,20939.0
2024-07-02 15:55:00,203.09,203.94,202.95,203.66,119592.0,199.6917,200.5275,199.554,200.2522,119592.0
2024-07-03 09:30:00,203.11,203.39,202.29,202.29,9700.0,199.7114,199.9867,198.9051,198.9051,9700.0
2024-07-03 09:35:00,202.4,203.03,202.36,203.03,500.0,199.0132,199.6327,198.9739,199.6327,500.0
2024-07-03 09:40:00,202.73,203.01,202.45,202.45,1310.0,199.3377,199.613,199.0624,199.0624,1310.0
2024-07-03 09:45:00,203.02,203.26,202.77,202.79,3392.0,199.6229,199.8589,199.3771,199.3967,3392.0
2024-07-03 09:50:00,202.71,202.73,202.23,202.67,1827.0,199.3181,199.3377,198.8461,199.2787,1827.0
2024-07-03 09:55:00,202.78,202.92,202.62,202.91,1801.0,199.3869,199.5245,199.2296,199.5147,1801.0
2024-07-03 10:00:00,203.17,203.39,202.76,203.01,3875.0,199.7704,199.9867,199.3672,199.613,3875.0
2024-07-03 10:05:00,203.17,203.49,203.09,203.31,1945.0,199.7704,200.085,199.6917,199.908,1945.0
2024-07-03 10:10:00,203.58,204.15,203.57,203.95,3356.0,200.1735,200.734,200.1637,200.5373,3356.0
2024-07-03 10:15:00,203.87,203.95,203.2,203.41,3250.0,200.4586,200.5373,199.7999,200.0063,3250.0
2024-07-03 10:20:00,203.34,203.44,203.08,203.2,3951.0,199.9375,200.0358,199.6819,199.7999,3951.0
2024-07-03 10:25:00,203.2,203.61,203.2,203.3,3744.0,199.7999,200.203,199.7999,199.8982,3744.0
2024-07-03 10:30:00,203.18,203.34,203.11,203.3,1895.0,199.7802,199.9375,199.7114,199.8982,1895.0
2024-07-03 10:35:00,203.06,203.13,202.95,203.03,1780.0,199.6622,199.731,199.554,199.6327,1780.0
2024-07-03 10:40:00,203.12,203.12,202.15,202.16,2421.0,199.7212,199.7212,198.7674,198.7773,2421.0
2024-07-03 10:45:00,202.16,202.37,202.08,202.25,2751.0,198.7773,198.9837,198.6986,198.8658,2751.0
2024-07-03 10:50:00,202.13,202.58,202.13,202.37,2082.0,198.7478,199.1902,198.7478,198.9837,2082.0
2024-07-03 10:55:00,202.36,202.36,201.91,201.91,4244.0,198.9739,198.9739,198.5314,198.5314,4244.0
2024-07-03 11:00:00,201.94,202.73,201.94,202.73,5378.0,198.5609,199.3377,198.5609,199.3377,5378.0
2024-07-03 11:05:00,202.74,202.74,202.47,202.47,1001.0,199.3476,199.3476,199.0821,199.0821,1001.0
2024-07-03 11:10:00,202.36,202.45,202.22,202.33,1372.0,198.9739,199.0624,198.8363,198.9444,1372.0
2024-07-03 11:15:00,202.52,202.72,202.47,202.72,2906.0,199.1312,199.3279,199.0821,199.3279,2906.0
2024-07-03 11:20:00,202.84,203.06,202.71,202.82,5119.0,199.4459,199.6622,199.3181,199.4262,5119.0
2024-07-03 11:25:00,202.7,202.7,202.47,202.49,1610.0,199.3082,199.3082,199.0821,199.1017,1610.0
2024-07-03 11:30:00,202.54,202.82,202.52,202.76,2700.0,199.1509,199.4262,199.1312,199.3672,2700.0
2024-07-03 11:35:00,202.64,202.64,202.44,202.48,2212.0,199.2492,199.2492,199.0526,199.0919,2212.0
2024-07-03 11:40:00,202.51,202.69,202.46,202.54,3082.0,199.1214,199.2984,199.0722,199.1509,3082.0
2024-07-03 11:45:00,202.47,202.59,202.39,202.45,1903.0,199.0821,199.2001,199.0034,199.0624,1903.0
2024-07-03 11:50:00,202.36,202.61,202.28,202.61,2049.0,198.9739,199.2197,198.8952,199.2197,2049.0
2024-07-03 11:55:00,202.53,202.53,202.31,202.5,2906.0,199.1411,199.1411,198.9247,199.1116,2906.0
2024-07-03 12:00:00,202.39,202.44,202.33,202.39,7359.0,199.0034,199.0526,198.9444,199.0034,7359.0
2024-07-03 12:05:00,202.39,202.63,202.39,202.63,4343.0,199.0034,199.2394,199.0034,199.2394,4343.0
2024-07-03 12:10:00,202.55,202.84,202.42,202.78,6827.0,199.1607,199.4459,199.0329,199.3869,6827.0
2024-07-03 12:15:00,202.78,203.15,202.7,202.87,11927.0,199.3869,199.7507,199.3082,199.4754,11927.0
2024-07-03 12:20:00,203.08,203.12,203.01,203.06,5082.0,199.6819,199.7212,199.613,199.6622,5082.0
2024-07-03 12:25:00,203.1,203.15,202.93,203.02,7123.0,199.7015,199.7507,199.5344,199.6229,7123.0
2024-07-03 12:30:00,202.89,203.04,202.87,203.02,5281.0,199.495,199.6425,199.4754,199.6229,5281.0
2024-07-03 12:35:00,203.0,203.29,202.89,203.28,5418.0,199.6032,199.8883,199.495,199.8785,5418.0
2024-07-03 12:40:00,203.36,203.51,203.29,203.38,8854.0,199.9572,200.1047,199.8883,199.9768,8854.0
2024-07-03 12:45:00,203.38,203.5,203.3,203.36,9017.0,199.9768,200.0948,199.8982,199.9572,9017.0
2024-07-03 12:50:00,203.34,203.8,203.33,203.64,16078.0,199.9375,200.3898,199.9277,200.2325,16078.0
2024-07-03 12:55:00,203.51,203.75,203.36,203.7,32025.0,200.1047,200.3407,199.9572,200.2915,32025.0
2024-07-05 09:30:00,203.17,203.37,202.57,202.75,8654.0,199.7704,199.967,199.1804,199.3574,8654.0
2024-07-05 09:35:00,202.43,202.49,201.76,202.49,3458.0,199.0427,199.1017,198.384,199.1017,3458.0
2024-07-05 09:40:00,202.5,202.8,202.44,202.8,681.0,199.1116,199.4065,199.0526,199.4065,681.0
2024-07-05 09:45:00,202.41,202.9,201.88,202.08,1304.0,199.0231,199.5049,198.5019,198.6986,1304.0
2024-07-05 09:50:00,201.98,202.23,201.86,201.86,900.0,198.6003,198.8461,198.4823,198.4823,900.0
2024-07-05 09:55:00,201.59,201.66,201.11,201.66,468.0,198.2168,198.2856,197.7448,198.2856,468.0
2024-07-05 10:00:00,201.5,201.55,201.08,201.35,7164.0,198.1283,198.1775,197.7153,197.9808,7164.0
2024-07-05 10:05:00,201.36,201.36,201.03,201.31,3316.0,197.9906,197.9906,197.6662,197.9415,3316.0
2024-07-05 10:10:00,201.13,201.52,200.92,201.39,4331.0,197.7645,198.148,197.558,198.0201,4331.0
2024-07-05 10:15:00,201.26,201.29,200.87,201.14,2562.0,197.8923,197.9218,197.5088,197.7743,2562.0
2024-07-05 10:20:00,201.18,201.19,200.45,200.56,2790.0,197.8137,197.8235,197.0959,197.204,2790.0
2024-07-05 10:25:00,200.44,200.92,200.4,200.61,1745.0,197.086,197.558,197.0467,197.2532,1745.0
2024-07-05 10:30:00,200.7,200.89,200.61,200.89,2483.0,197.3417,197.5285,197.2532,197.5285,2483.0
2024-07-05 10:35:00,200.92,201.14,200.81,200.81,2117.0,197.558,197.7743,197.4498,197.4498,2117.0
2024-07-05 10:40:00,201.01,201.62,201.01,201.62,1660.0,197.6465,198.2463,197.6465,198.2463,1660.0
2024-07-05 10:45:00,201.56,201.56,201.24,201.34,1645.0,198.1873,198.1873,197.8727,197.971,1645.0
2024-07-05 10:50:00,201.4,201.5,201.28,201.5,2379.0,198.03,198.1283,197.912,198.1283,2379.0
2024-07-05 10:55:00,201.56,201.75,201.56,201.75,1955.0,198.1873,198.3741,198.1873,198.3741,1955.0
2024-07-05 11:00:00,201.64,201.7,201.48,201.5,1325.0,198.266,198.325,198.1086,198.1283,1325.0
2024-07-05 11:05:00,201.6,201.66,201.42,201.6,3443.0,198.2266,198.2856,198.0496,198.2266,3443.0
2024-07-05 11:10:00,201.44,201.5,201.43,201.5,617.0,198.0693,198.1283,198.0595,198.1283,617.0
2024-07-05 11:15:00,201.52,201.62,201.43,201.56,1841.0,198.148,198.2463,198.0595,198.1873,1841.0
2024-07-05 11:20:00,201.61,201.7,201.57,201.63,2475.0,198.2365,198.325,198.1971,198.2561,2475.0
2024-07-05 11:25:00,201.71,201.74,201.55,201.67,1701.0,198.3348,198.3643,198.1775,198.2955,1701.0
2024-07-05 11:30:00,201.57,201.64,201.18,201.18,2931.0,198.1971,198.266,197.8137,197.8137,2931.0
2024-07-05 11:35:00,201.18,201.24,201.12,201.12,2314.0,197.8137,197.8727,197.7547,197.7547,2314.0
2024-07-05 11:40:00,201.02,201.31,201.02,201.31,3633.0,197.6563,197.9415,197.6563,197.9415,3633.0
2024-07-05 11:45:00,201.32,201.34,201.07,201.14,2265.0,197.9513,197.971,197.7055,197.7743,2265.0
2024-07-05 11:50:00,201.2,201.2,201.05,201.05,2104.0,197.8333,197.8333,197.6858,197.6858,2104.0
2024-07-05 11:55:00,201.14,201.2,201.13,201.17,1150.0,197.7743,197.8333,197.7645,197.8038,1150.0
2024-07-05 12:00:00,201.22,201.22,201.05,201.08,921.0,197.853,197.853,197.6858,197.7153,921.0
2024-07-05 12:05:00,201.08,201.36,201.08,201.36,2998.0,197.7153,197.9906,197.7153,197.9906,2998.0
2024-07-05 12:10:00,201.3,201.31,201.26,201.3,2551.0,197.9316,197.9415,197.8923,197.9316,2551.0
2024-07-05 12:15:00,201.25,201.25,201.11,201.11,995.0,197.8825,197.8825,197.7448,197.7448,995.0
2024-07-05 12:20:00,201.19,201.24,201.17,201.23,1033.0,197.8235,197.8727,197.8038,197.8628,1033.0
2024-07-05 12:25:00,201.12,201.19,201.12,201.16,500.0,197.7547,197.8235,197.7547,197.794,500.0
2024-07-05 12:30:00,201.08,201.08,200.88,200.88,1735.0,197.7153,197.7153,197.5187,197.5187,1735.0
2024-07-05 12:35:00,200.99,201.04,200.87,201.04,1400.0,197.6268,197.676,197.5088,197.676,1400.0
2024-07-05 12:40:00,201.04,201.04,200.88,200.95,1632.0,197.676,197.676,197.5187,197.5875,1632.0
2024-07-05 12:45:00,200.91,201.06,200.91,201.06,2736.0,197.5482,197.6957,197.5482,197.6957,2736.0
2024-07-05 12:50:00,201.08,201.12,200.9,200.9,1604.0,197.7153,197.7547,197.5383,197.5383,1604.0
2024-07-05 12:55:00,201.0,201.22,200.99,201.21,1740.0,197.6367,197.853,197.6268,197.8432,1740.0
2024-07-05 13:00:00,201.12,201.18,201.04,201.17,2231.0,197.7547,197.8137,197.676,197.8038,2231.0
2024-07-05 13:05:00,201.12,201.22,201.08,201.21,1849.0,197.7547,197.853,197.7153,197.8432,1849.0
2024-07-05 13:10:00,201.2,201.2,200.99,200.99,2501.0,197.8333,197.8333,197.6268,197.6268,2501.0
2024-07-05 13:15:00,200.9,201.01,200.9,200.9,1385.0,197.5383,197.6465,197.5383,197.5383,1385.0
2024-07-05 13:20:00,200.97,201.14,200.97,201.05,2158.0,197.6072,197.7743,197.6072,197.6858,2158.0
2024-07-05 13:25:00,201.0,201.01,200.95,200.96,322.0,197.6367,197.6465,197.5875,197.5973,322.0
2024-07-05 13:30:00,200.94,201.13,200.92,201.13,1600.0,197.5777,197.7645,197.558,197.7645,1600.0
2024-07-05 13:35:00,201.19,201.24,201.14,201.18,4534.0,197.8235,197.8727,197.7743,197.8137,4534.0
2024-07-05 13:40:00,201.31,201.43,201.26,201.36,1522.0,197.9415,198.0595,197.8923,197.9906,1522.0
2024-07-05 13:45:00,201.39,201.41,201.27,201.32,3272.0,198.0201,198.0398,197.9022,197.9513,3272.0
2024-07-05 13:50:00,201.36,201.62,201.35,201.52,7702.0,197.9906,198.2463,197.9808,198.148,7702.0
2024-07-05 13:55:00,201.58,201.58,201.51,201.58,860.0,198.207,198.207,198.1381,198.207,860.0
2024-07-05 14:00:00,201.55,201.61,201.36,201.44,4319.0,198.1775,198.2365,197.9906,198.0693,4319.0
2024-07-05 14:05:00,201.44,201.5,201.25,201.38,2025.0,198.0693,198.1283,197.8825,198.0103,2025.0
2024-07-05 14:10:00,201.37,201.38,201.35,201.37,618.0,198.0005,198.0103,197.9808,198.0005,618.0
2024-07-05 14:15:00,201.4,201.55,201.4,201.55,1601.0,198.03,198.1775,198.03,198.1775,1601.0
2024-07-05 14:20:00,201.57,201.67,201.57,201.65,949.0,198.1971,198.2955,198.1971,198.2758,949.0
2024-07-05 14:25:00,201.7,201.71,201.69,201.7,800.0,198.325,198.3348,198.3151,198.325,800.0
2024-07-05 14:30:00,201.68,201.71,201.61,201.69,3271.0,198.3053,198.3348,198.2365,198.3151,3271.0
2024-07-05 14:35:00,201.61,201.67,201.59,201.61,4288.0,198.2365,198.2955,198.2168,198.2365,4288.0
2024-07-05 14:40:00,201.6,201.67,201.6,201.6,1520.0,198.2266,198.2955,198.2266,198.2266,1520.0
2024-07-05 14:45:00,201.64,201.96,201.64,201.94,2551.0,198.266,198.5806,198.266,198.5609,2551.0
2024-07-05 14:50:00,201.93,201.93,201.77,201.77,1944.0,198.5511,198.5511,198.3938,198.3938,1944.0
2024-07-05 14:55:00,201.81,201.83,201.8,201.82,500.0,198.4331,198.4528,198.4233,198.4429,500.0
2024-07-05 15:00:00,201.77,201.85,201.77,201.84,778.0,198.3938,198.4724,198.3938,198.4626,778.0
2024-07-05 15:05:00,201.78,201.79,201.7,201.7,582.0,198.4036,198.4134,198.325,198.325,582.0
2024-07-05 15:10:00,201.72,201.76,201.72,201.76,700.0,198.3446,198.384,198.3446,198.384,700.0
2024-07-05 15:15:00,201.7,201.74,201.67,201.67,1108.0,198.325,198.3643,198.2955,198.2955,1108.0
2024-07-05 15:20:00,201.65,201.76,201.65,201.76,1400.0,198.2758,198.384,198.2758,198.384,1400.0
2024-07-05 15:25:00,201.77,201.77,201.55,201.55,2216.0,198.3938,198.3938,198.1775,198.1775,2216.0
2024-07-05 15:30:00,201.48,201.63,201.43,201.57,2706.0,198.1086,198.2561,198.0595,198.1971,2706.0
2024-07-05 15:35:00,201.58,201.73,201.53,201.65,4548.0,198.207,198.3545,198.1578,198.2758,4548.0
2024-07-05 15:40:00,201.64,201.69,201.59,201.69,3806.0,198.266,198.3151,198.2168,198.3151,3806.0
2024-07-05 15:45:00,201.69,201.7,201.65,201.68,3515.0,198.3151,198.325,198.2758,198.3053,3515.0
2024-07-05 15:50:00,201.69,202.06,201.66,201.92,9361.0,198.3151,198.6789,198.2856,198.5413,9361.0
2024-07-05 15:55:00,201.91,202.09,201.68,201.76,33428.0,198.5314,198.7084,198.3053,198.384,33428.0
2024-07-08 09:30:00,202.87,205.0,202.69,204.08,14757.0,199.4754,201.5697,199.2984,200.6651,14757.0
2024-07-08 09:35:00,205.03,206.15,205.0,205.66,8133.0,201.5992,202.7005,201.5697,202.2187,8133.0
2024-07-08 09:40:00,206.13,206.35,205.41,205.68,11000.0,202.6808,202.8971,201.9729,202.2384,11000.0
2024-07-08 09:45:00,205.38,207.0,205.38,206.69,11042.0,201.9434,203.5363,201.9434,203.2315,11042.0
2024-07-08 09:50:00,206.27,206.89,206.2,206.44,8377.0,202.8185,203.4281,202.7497,202.9856,8377.0
2024-07-08 09:55:00,206.68,206.68,205.83,205.95,2485.0,203.2216,203.2216,202.3858,202.5038,2485.0
2024-07-08 10:00:00,205.95,206.29,205.65,206.03,20220.0,202.5038,202.8382,202.2089,202.5825,20220.0
2024-07-08 10:05:00,205.86,205.88,204.62,204.95,14123.0,202.4153,202.435,201.1961,201.5206,14123.0
2024-07-08 10:10:00,204.8,205.06,204.43,204.97,7089.0,201.3731,201.6287,201.0093,201.5402,7089.0
2024-07-08 10:15:00,205.02,205.2,204.35,204.41,6325.0,201.5894,201.7664,200.9306,200.9896,6325.0
2024-07-08 10:20:00,204.41,204.72,204.24,204.47,9687.0,200.9896,201.2944,200.8225,201.0486,9687.0
2024-07-08 10:25:00,204.51,204.72,204.23,204.48,3500.0,201.0879,201.2944,200.8126,201.0584,3500.0
2024-07-08 10:30:00,204.5,204.5,203.87,204.27,4319.0,201.0781,201.0781,200.4586,200.852,4319.0
2024-07-08 10:35:00,204.19,204.26,204.08,204.16,1269.0,200.7733,200.8421,200.6651,200.7438,1269.0
2024-07-08 10:40:00,204.18,204.2,203.9,203.94,1541.0,200.7635,200.7831,200.4881,200.5275,1541.0
2024-07-08 10:45:00,204.06,204.32,204.06,204.07,1722.0,200.6455,200.9011,200.6455,200.6553,1722.0
2024-07-08 10:50:00,204.26,204.52,204.25,204.41,2006.0,200.8421,201.0978,200.8323,200.9896,2006.0
2024-07-08 10:55:00,204.43,204.81,204.43,204.65,2127.0,201.0093,201.3829,201.0093,201.2256,2127.0
2024-07-08 11:00:00,204.62,204.83,204.61,204.8,1634.0,201.1961,201.4026,201.1863,201.3731,1634.0
2024-07-08 11:05:00,204.76,204.76,204.54,204.54,3211.0,201.3338,201.3338,201.1174,201.1174,3211.0
2024-07-08 11:10:00,204.66,204.74,204.25,204.25,2247.0,201.2354,201.3141,200.8323,200.8323,2247.0
2024-07-08 11:15:00,204.36,204.62,204.31,204.41,4300.0,200.9404,201.1961,200.8913,200.9896,4300.0
2024-07-08 11:20:00,204.28,204.37,204.02,204.11,2204.0,200.8618,200.9503,200.6061,200.6946,2204.0
2024-07-08 11:25:00,204.13,204.35,204.02,204.05,2734.0,200.7143,200.9306,200.6061,200.6356,2734.0
2024-07-08 11:30:00,204.03,204.31,203.95,204.03,11637.0,200.616,200.8913,200.5373,200.616,11637.0
2024-07-08 11:35:00,204.11,204.24,203.71,203.99,5675.0,200.6946,200.8225,200.3013,200.5766,5675.0
2024-07-08 11:40:00,203.87,203.87,203.51,203.7,3733.0,200.4586,200.4586,200.1047,200.2915,3733.0
2024-07-08 11:45:00,203.72,204.0,203.63,203.89,2263.0,200.3112,200.5865,200.2227,200.4783,2263.0
2024-07-08 11:50:00,203.89,203.89,203.61,203.75,2387.0,200.4783,200.4783,200.203,200.3407,2387.0
2024-07-08 11:55:00,203.81,203.92,203.65,203.83,802.0,200.3996,200.5078,200.2423,200.4193,802.0
2024-07-08 12:00:00,203.82,203.92,203.72,203.83,1743.0,200.4095,200.5078,200.3112,200.4193,1743.0
2024-07-08 12:05:00,203.98,204.0,203.83,203.83,3216.0,200.5668,200.5865,200.4193,200.4193,3216.0
2024-07-08 12:10:00,203.93,204.09,203.9,203.97,3403.0,200.5176,200.675,200.4881,200.557,3403.0
2024-07-08 12:15:00,203.97,204.16,203.97,204.07,2011.0,200.557,200.7438,200.557,200.6553,2011.0
2024-07-08 12:20:00,204.14,204.15,203.97,204.05,2870.0,200.7241,200.734,200.557,200.6356,2870.0
2024-07-08 12:25:00,204.04,204.24,203.96,204.21,3307.0,200.6258,200.8225,200.5471,200.793,3307.0
2024-07-08 12:30:00,204.07,204.61,204.07,204.4,4687.0,200.6553,201.1863,200.6553,200.9798,4687.0
2024-07-08 12:35:00,204.38,204.49,204.36,204.42,1307.0,200.9601,201.0683,200.9404,200.9994,1307.0
2024-07-08 12:40:00,204.53,204.53,204.24,204.31,1454.0,201.1076,201.1076,200.8225,200.8913,1454.0
2024-07-08 12:45:00,204.26,204.35,204.24,204.31,1097.0,200.8421,200.9306,200.8225,200.8913,1097.0
2024-07-08 12:50:00,204.41,204.43,204.29,204.29,1433.0,200.9896,201.0093,200.8716,200.8716,1433.0
2024-07-08 12:55:00,204.22,204.24,204.01,204.01,2286.0,200.8028,200.8225,200.5963,200.5963,2286.0
2024-07-08 13:00:00,204.11,204.12,203.92,203.92,2154.0,200.6946,200.7045,200.5078,200.5078,2154.0
2024-07-08 13:05:00,204.02,204.2,204.01,204.1,1025.0,200.6061,200.7831,200.5963,200.6848,1025.0
2024-07-08 13:10:00,204.01,204.01,204.01,204.01,100.0,200.5963,200.5963,200.5963,200.5963,100.0
2024-07-08 13:15:00,203.96,204.06,203.96,203.96,1000.0,200.5471,200.6455,200.5471,200.5471,1000.0
2024-07-08 13:20:00,204.06,204.18,203.91,204.15,1748.0,200.6455,200.7635,200.498,200.734,1748.0
2024-07-08 13:25:00,204.02,204.16,204.02,204.16,400.0,200.6061,200.7438,200.6061,200.7438,400.0
2024-07-08 13:30:00,204.0,204.15,204.0,204.03,1039.0,200.5865,200.734,200.5865,200.616,1039.0
2024-07-08 13:35:00,204.1,204.17,204.1,204.17,813.0,200.6848,200.7536,200.6848,200.7536,813.0
2024-07-08 13:40:00,204.24,204.31,204.21,204.24,1287.0,200.8225,200.8913,200.793,200.8225,1287.0
2024-07-08 13:45:00,204.33,204.33,204.26,204.27,200.0,200.9109,200.9109,200.8421,200.852,200.0
2024-07-08 13:50:00,204.34,204.4,204.26,204.26,2419.0,200.9208,200.9798,200.8421,200.8421,2419.0
2024-07-08 13:55:00,204.29,204.42,204.28,204.42,3127.0,200.8716,200.9994,200.8618,200.9994,3127.0
2024-07-08 14:00:00,204.38,204.38,204.26,204.32,423.0,200.9601,200.9601,200.8421,200.9011,423.0
2024-07-08 14:05:00,204.28,204.32,204.23,204.32,892.0,200.8618,200.9011,200.8126,200.9011,892.0
2024-07-08 14:10:00,204.25,204.41,204.25,204.4,2200.0,200.8323,200.9896,200.8323,200.9798,2200.0
2024-07-08 14:15:00,204.31,204.42,204.31,204.32,3594.0,200.8913,200.9994,200.8913,200.9011,3594.0
2024-07-08 14:20:00,204.27,204.42,204.27,204.41,1313.0,200.852,200.9994,200.852,200.9896,1313.0
2024-07-08 14:25:00,204.34,204.36,204.27,204.27,1313.0,200.9208,200.9404,200.852,200.852,1313.0
2024-07-08 14:30:00,204.24,204.36,204.24,204.31,1810.0,200.8225,200.9404,200.8225,200.8913,1810.0
2024-07-08 14:35:00,204.3,204.3,204.23,204.26,1215.0,200.8814,200.8814,200.8126,200.8421,1215.0
2024-07-08 14:40:00,204.33,204.33,204.16,204.23,1892.0,200.9109,200.9109,200.7438,200.8126,1892.0
2024-07-08 14:45:00,204.13,204.31,203.98,204.26,6385.0,200.7143,200.8913,200.5668,200.8421,6385.0
2024-07-08 14:50:00,204.3,204.35,204.23,204.35,1705.0,200.8814,200.9306,200.8126,200.9306,1705.0
2024-07-08 14:55:00,204.36,204.49,204.34,204.39,1777.0,200.9404,201.0683,200.9208,200.9699,1777.0
2024-07-08 15:00:00,204.39,204.49,204.38,204.43,1938.0,200.9699,201.0683,200.9601,201.0093,1938.0
2024-07-08 15:05:00,204.46,204.46,204.32,204.36,1548.0,201.0388,201.0388,200.9011,200.9404,1548.0
2024-07-08 15:10:00,204.36,204.41,204.29,204.4,3804.0,200.9404,200.9896,200.8716,200.9798,3804.0
2024-07-08 15:15:00,204.35,204.39,204.14,204.18,5328.0,200.9306,200.9699,200.7241,200.7635,5328.0
2024-07-08 15:20:00,204.13,204.33,204.13,204.33,2534.0,200.7143,200.9109,200.7143,200.9109,2534.0
2024-07-08 15:25:00,204.28,204.37,204.23,204.37,2233.0,200.8618,200.9503,200.8126,200.9503,2233.0
2024-07-08 15:30:00,204.37,204.38,204.13,204.13,6498.0,200.9503,200.9601,200.7143,200.7143,6498.0
2024-07-08 15:35:00,204.14,204.28,204.14,204.17,3558.0,200.7241,200.8618,200.7241,200.7536,3558.0
2024-07-08 15:40:00,204.17,204.23,204.15,204.15,5640.0,200.7536,200.8126,200.734,200.734,5640.0
2024-07-08 15:45:00,204.15,204.15,203.8,203.84,6324.0,200.734,200.734,200.3898,200.4291,6324.0
2024-07-08 15:50:00,203.83,204.03,203.77,203.97,17091.0,200.4193,200.616,200.3603,200.557,17091.0
2024-07-08 15:55:00,203.94,204.3,203.92,204.26,63012.0,200.5275,200.8814,200.5078,200.8421,63012.0
2024-07-09 09:30:00,203.76,203.76,203.18,203.63,10304.0,200.3505,200.3505,199.7802,200.2227,10304.0
2024-07-09 09:35:00,204.29,204.29,203.64,203.82,1724.0,200.8716,200.8716,200.2325,200.4095,1724.0
2024-07-09 09:40:00,203.7,203.99,203.6,203.97,1060.0,200.2915,200.5766,200.1932,200.557,1060.0
2024-07-09 09:45:00,203.89,204.11,203.67,203.67,625.0,200.4783,200.6946,200.262,200.262,625.0
2024-07-09 09:50:00,204.26,204.33,204.08,204.31,1000.0,200.8421,200.9109,200.6651,200.8913,1000.0
2024-07-09 09:55:00,204.19,204.23,203.84,203.84,1709.0,200.7733,200.8126,200.4291,200.4291,1709.0
2024-07-09 10:00:00,203.9,203.95,203.76,203.86,975.0,200.4881,200.5373,200.3505,200.4488,975.0
2024-07-09 10:05:00,204.16,204.16,203.73,204.1,9678.0,200.7438,200.7438,200.321,200.6848,9678.0
2024-07-09 10:10:00,203.97,204.06,203.68,203.87,2926.0,200.557,200.6455,200.2718,200.4586,2926.0
2024-07-09 10:15:00,203.74,203.84,203.74,203.8,765.0,200.3308,200.4291,200.3308,200.3898,765.0
2024-07-09 10:20:00,203.88,204.22,203.83,204.08,2831.0,200.4685,200.8028,200.4193,200.6651,2831.0
2024-07-09 10:25:00,204.36,204.68,204.25,204.68,3945.0,200.9404,201.2551,200.8323,201.2551,3945.0
2024-07-09 10:30:00,204.77,204.77,204.65,204.67,400.0,201.3436,201.3436,201.2256,201.2453,400.0
2024-07-09 10:35:00,204.73,204.82,204.55,204.72,1456.0,201.3043,201.3927,201.1273,201.2944,1456.0
2024-07-09 10:40:00,204.71,204.92,204.71,204.91,427.0,201.2846,201.4911,201.2846,201.4812,427.0
2024-07-09 10:45:00,204.92,204.92,204.75,204.89,788.0,201.4911,201.4911,201.3239,201.4616,788.0
2024-07-09 10:50:00,204.9,204.94,204.78,204.94,1900.0,201.4714,201.5107,201.3534,201.5107,1900.0
2024-07-09 10:55:00,204.89,204.92,204.55,204.79,1742.0,201.4616,201.4911,201.1273,201.3633,1742.0
2024-07-09 11:00:00,204.75,204.79,204.6,204.79,3209.0,201.3239,201.3633,201.1764,201.3633,3209.0
2024-07-09 11:05:00,204.89,204.95,204.7,204.72,2086.0,201.4616,201.5206,201.2748,201.2944,2086.0
2024-07-09 11:10:00,204.76,204.85,204.68,204.82,4041.0,201.3338,201.4222,201.2551,201.3927,4041.0
2024-07-09 11:15:00,204.74,204.91,204.7,204.79,3936.0,201.3141,201.4812,201.2748,201.3633,3936.0
2024-07-09 11:20:00,204.72,204.74,204.5,204.55,2108.0,201.2944,201.3141,201.0781,201.1273,2108.0
2024-07-09 11:25:00,204.54,204.75,204.54,204.68,1406.0,201.1174,201.3239,201.1174,201.2551,1406.0
2024-07-09 11:30:00,204.68,204.86,204.66,204.86,1237.0,201.2551,201.4321,201.2354,201.4321,1237.0
2024-07-09 11:35:00,204.76,204.91,204.72,204.9,2023.0,201.3338,201.4812,201.2944,201.4714,2023.0
2024-07-09 11:40:00,204.89,204.9,204.64,204.83,1864.0,201.4616,201.4714,201.2158,201.4026,1864.0
2024-07-09 11:45:00,204.85,204.93,204.81,204.91,3509.0,201.4222,201.5009,201.3829,201.4812,3509.0
2024-07-09 11:50:00,204.88,204.96,204.83,204.9,950.0,201.4517,201.5304,201.4026,201.4714,950.0
2024-07-09 11:55:00,204.9,205.04,204.89,205.04,3430.0,201.4714,201.6091,201.4616,201.6091,3430.0
2024-07-09 12:00:00,205.14,205.14,204.84,204.98,1732.0,201.7074,201.7074,201.4124,201.5501,1732.0
2024-07-09 12:05:00,204.94,205.01,204.7,204.7,2849.0,201.5107,201.5796,201.2748,201.2748,2849.0
2024-07-09 12:10:00,204.94,205.07,204.94,205.07,1236.0,201.5107,201.6386,201.5107,201.6386,1236.0
2024-07-09 12:15:00,205.12,205.18,205.02,205.09,2441.0,201.6877,201.7467,201.5894,201.6582,2441.0
2024-07-09 12:20:00,204.99,204.99,204.85,204.87,894.0,201.5599,201.5599,201.4222,201.4419,894.0
2024-07-09 12:25:00,204.92,205.01,204.92,204.93,483.0,201.4911,201.5796,201.4911,201.5009,483.0
2024-07-09 12:30:00,204.97,205.25,204.94,205.25,2454.0,201.5402,201.8156,201.5107,201.8156,2454.0
2024-07-09 12:35:00,205.15,205.24,205.11,205.11,951.0,201.7172,201.8057,201.6779,201.6779,951.0
2024-07-09 12:40:00,205.15,205.33,205.08,205.22,1820.0,201.7172,201.8942,201.6484,201.7861,1820.0
2024-07-09 12:45:00,205.29,205.48,205.29,205.42,1102.0,201.8549,202.0417,201.8549,201.9827,1102.0
2024-07-09 12:50:00,205.35,205.36,205.2,205.21,4788.0,201.9139,201.9237,201.7664,201.7762,4788.0
2024-07-09 12:55:00,205.38,205.59,205.38,205.59,1833.0,201.9434,202.1499,201.9434,202.1499,1833.0
2024-07-09 13:00:00,205.6,205.91,205.57,205.88,5298.0,202.1597,202.4645,202.1302,202.435,5298.0
2024-07-09 13:05:00,205.93,206.05,205.9,205.96,2248.0,202.4842,202.6022,202.4547,202.5137,2248.0
2024-07-09 13:10:00,206.1,206.2,206.03,206.05,1926.0,202.6513,202.7497,202.5825,202.6022,1926.0
2024-07-09 13:15:00,206.14,206.14,205.68,205.68,500.0,202.6907,202.6907,202.2384,202.2384,500.0
2024-07-09 13:20:00,205.84,205.89,205.74,205.84,800.0,202.3957,202.4448,202.2974,202.3957,800.0
2024-07-09 13:25:00,205.84,205.87,205.73,205.76,1749.0,202.3957,202.4252,202.2875,202.317,1749.0
2024-07-09 13:30:00,205.78,205.8,205.69,205.7,1537.0,202.3367,202.3563,202.2482,202.258,1537.0
2024-07-09 13:35:00,205.77,205.84,205.5,205.51,2323.0,202.3269,202.3957,202.0614,202.0712,2323.0
2024-07-09 13:40:00,205.51,205.59,205.51,205.57,941.0,202.0712,202.1499,202.0712,202.1302,941.0
2024-07-09 13:45:00,205.65,205.65,205.43,205.46,3000.0,202.2089,202.2089,201.9925,202.022,3000.0
2024-07-09 13:50:00,205.46,205.49,205.34,205.34,2870.0,202.022,202.0515,201.904,201.904,2870.0
2024-07-09 13:55:00,205.3,205.3,205.08,205.29,2076.0,201.8647,201.8647,201.6484,201.8549,2076.0
2024-07-09 14:00:00,205.25,205.29,204.83,204.99,4635.0,201.8156,201.8549,201.4026,201.5599,4635.0
2024-07-09 14:05:00,204.97,205.2,204.97,205.01,2324.0,201.5402,201.7664,201.5402,201.5796,2324.0
2024-07-09 14:10:00,204.97,204.97,204.87,204.87,1002.0,201.5402,201.5402,201.4419,201.4419,1002.0
2024-07-09 14:15:00,204.94,204.94,204.76,204.82,1310.0,201.5107,201.5107,201.3338,201.3927,1310.0
2024-07-09 14:20:00,204.75,204.81,204.71,204.81,1737.0,201.3239,201.3829,201.2846,201.3829,1737.0
2024-07-09 14:25:00,204.8,204.81,204.69,204.7,2340.0,201.3731,201.3829,201.2649,201.2748,2340.0
2024-07-09 14:30:00,204.75,204.84,204.73,204.79,1465.0,201.3239,201.4124,201.3043,201.3633,1465.0
2024-07-09 14:35:00,204.67,204.67,204.65,204.65,200.0,201.2453,201.2453,201.2256,201.2256,200.0
2024-07-09 14:40:00,204.53,204.53,204.29,204.36,1499.0,201.1076,201.1076,200.8716,200.9404,1499.0
2024-07-09 14:45:00,204.34,204.39,204.28,204.39,1827.0,200.9208,200.9699,200.8618,200.9699,1827.0
2024-07-09 14:50:00,204.3,204.35,204.04,204.09,4368.0,200.8814,200.9306,200.6258,200.675,4368.0
2024-07-09 14:55:00,204.09,204.15,204.02,204.1,1264.0,200.675,200.734,200.6061,200.6848,1264.0
2024-07-09 15:00:00,204.03,204.03,203.65,203.75,6247.0,200.616,200.616,200.2423,200.3407,6247.0
2024-07-09 15:05:00,203.75,203.91,203.66,203.8,4153.0,200.3407,200.498,200.2522,200.3898,4153.0
2024-07-09 15:10:00,203.79,203.8,203.49,203.49,6540.0,200.38,200.3898,200.085,200.085,6540.0
2024-07-09 15:15:00,203.48,203.66,203.42,203.54,4033.0,200.0752,200.2522,200.0162,200.1342,4033.0
2024-07-09 15:20:00,203.59,203.77,203.53,203.77,2621.0,200.1833,200.3603,200.1243,200.3603,2621.0
2024-07-09 15:25:00,203.68,203.72,203.58,203.64,2429.0,200.2718,200.3112,200.1735,200.2325,2429.0
2024-07-09 15:30:00,203.71,203.76,203.48,203.52,9111.0,200.3013,200.3505,200.0752,200.1145,9111.0
2024-07-09 15:35:00,203.59,203.65,203.47,203.5,4013.0,200.1833,200.2423,200.0653,200.0948,4013.0
2024-07-09 15:40:00,203.46,203.46,203.17,203.17,10381.0,200.0555,200.0555,199.7704,199.7704,10381.0
2024-07-09 15:45:00,203.02,203.31,203.02,203.27,6757.0,199.6229,199.908,199.6229,199.8687,6757.0
2024-07-09 15:50:00,203.25,203.25,203.01,203.09,19158.0,199.849,199.849,199.613,199.6917,19158.0
2024-07-09 15:55:00,203.14,203.21,202.83,203.04,51061.0,199.7409,199.8097,199.436,199.6425,51061.0
2024-07-10 09:30:00,203.83,205.24,203.83,205.18,16859.0,200.4193,201.8057,200.4193,201.7467,16859.0
2024-07-10 09:35:00,204.85,205.05,204.52,205.01,2441.0,201.4222,201.6189,201.0978,201.5796,2441.0
2024-07-10 09:40:00,204.79,204.82,203.72,203.99,2472.0,201.3633,201.3927,200.3112,200.5766,2472.0
2024-07-10 09:45:00,204.16,204.63,204.16,204.45,1367.0,200.7438,201.2059,200.7438,201.0289,1367.0
2024-07-10 09:50:00,204.06,204.17,203.88,203.98,844.0,200.6455,200.7536,200.4685,200.5668,844.0
2024-07-10 09:55:00,204.08,204.1,204.08,204.1,200.0,200.6651,200.6848,200.6651,200.6848,200.0
2024-07-10 10:00:00,204.26,204.37,204.0,204.25,2019.0,200.8421,200.9503,200.5865,200.8323,2019.0
2024-07-10 10:05:00,204.52,204.64,204.33,204.64,1765.0,201.0978,201.2158,200.9109,201.2158,1765.0
2024-07-10 10:10:00,204.65,204.65,204.49,204.55,2010.0,201.2256,201.2256,201.0683,201.1273,2010.0
2024-07-10 10:15:00,204.6,204.67,204.46,204.56,2351.0,201.1764,201.2453,201.0388,201.1371,2351.0
2024-07-10 10:20:00,204.64,204.87,204.64,204.86,1935.0,201.2158,201.4419,201.2158,201.4321,1935.0
2024-07-10 10:25:00,204.8,204.82,204.55,204.61,1642.0,201.3731,201.3927,201.1273,201.1863,1642.0
2024-07-10 10:30:00,204.66,204.85,204.65,204.84,510.0,201.2354,201.4222,201.2256,201.4124,510.0
2024-07-10 10:35:00,204.86,204.97,204.59,204.82,2682.0,201.4321,201.5402,201.1666,201.3927,2682.0
2024-07-10 10:40:00,204.8,204.8,204.66,204.69,1204.0,201.3731,201.3731,201.2354,201.2649,1204.0
2024-07-10 10:45:00,204.81,204.83,204.6,204.6,2692.0,201.3829,201.4026,201.1764,201.1764,2692.0
2024-07-10 10:50:00,204.59,204.8,204.54,204.7,2055.0,201.1666,201.3731,201.1174,201.2748,2055.0
2024-07-10 10:55:00,204.84,205.12,204.77,205.12,1933.0,201.4124,201.6877,201.3436,201.6877,1933.0
2024-07-10 11:00:00,205.12,205.31,205.08,205.2,3676.0,201.6877,201.8745,201.6484,201.7664,3676.0
2024-07-10 11:05:00,205.17,205.26,205.09,205.26,16839.0,201.7369,201.8254,201.6582,201.8254,16839.0
2024-07-10 11:10:00,205.26,205.26,205.1,205.15,1436.0,201.8254,201.8254,201.6681,201.7172,1436.0
2024-07-10 11:15:00,205.12,205.43,205.09,205.37,2726.0,201.6877,201.9925,201.6582,201.9335,2726.0
2024-07-10 11:20:00,205.44,205.44,205.01,205.02,3015.0,202.0024,202.0024,201.5796,201.5894,3015.0
2024-07-10 11:25:00,204.94,205.09,204.92,205.08,1005.0,201.5107,201.6582,201.4911,201.6484,1005.0
2024-07-10 11:30:00,204.95,205.12,204.82,204.85,1862.0,201.5206,201.6877,201.3927,201.4222,1862.0
2024-07-10 11:35:00,204.8,204.89,204.8,204.89,290.0,201.3731,201.4616,201.3731,201.4616,290.0
2024-07-10 11:40:00,204.89,204.89,204.89,204.89,0.0,201.4616,201.4616,201.4616,201.4616,0.0
2024-07-10 11:45:00,204.92,205.13,204.83,205.13,3157.0,201.4911,201.6976,201.4026,201.6976,3157.0
2024-07-10 11:50:00,205.08,205.1,204.98,205.09,1481.0,201.6484,201.6681,201.5501,201.6582,1481.0
2024-07-10 11:55:00,205.14,205.26,205.14,205.17,3097.0,201.7074,201.8254,201.7074,201.7369,3097.0
2024-07-10 12:00:00,205.16,205.27,205.14,205.27,300.0,201.7271,201.8352,201.7074,201.8352,300.0
2024-07-10 12:05:00,205.21,205.27,205.18,205.18,1396.0,201.7762,201.8352,201.7467,201.7467,1396.0
2024-07-10 12:10:00,205.15,205.46,205.15,205.46,2152.0,201.7172,202.022,201.7172,202.022,2152.0
2024-07-10 12:15:00,205.4,205.56,205.4,205.51,5963.0,201.963,202.1204,201.963,202.0712,5963.0
2024-07-10 12:20:00,205.52,205.71,205.38,205.61,8913.0,202.081,202.2679,201.9434,202.1695,8913.0
2024-07-10 12:25:00,205.78,205.79,205.48,205.62,5877.0,202.3367,202.3465,202.0417,202.1794,5877.0
2024-07-10 12:30:00,205.54,205.63,205.44,205.48,6928.0,202.1007,202.1892,202.0024,202.0417,6928.0
2024-07-10 12:35:00,205.42,205.43,205.25,205.29,4543.0,201.9827,201.9925,201.8156,201.8549,4543.0
2024-07-10 12:40:00,205.37,205.52,205.35,205.48,8147.0,201.9335,202.081,201.9139,202.0417,8147.0
2024-07-10 12:45:00,205.49,205.66,205.43,205.59,5065.0,202.0515,202.2187,201.9925,202.1499,5065.0
2024-07-10 12:50:00,205.53,205.71,205.5,205.57,4640.0,202.0909,202.2679,202.0614,202.1302,4640.0
2024-07-10 12:55:00,205.59,205.65,205.44,205.62,2135.0,202.1499,202.2089,202.0024,202.1794,2135.0
2024-07-10 13:00:00,205.68,205.85,205.53,205.85,4551.0,202.2384,202.4055,202.0909,202.4055,4551.0
2024-07-10 13:05:00,205.73,205.74,205.47,205.48,3004.0,202.2875,202.2974,202.0319,202.0417,3004.0
2024-07-10 13:10:00,205.4,205.47,205.32,205.32,8264.0,201.963,202.0319,201.8844,201.8844,8264.0
2024-07-10 13:15:00,205.32,205.75,205.32,205.75,6773.0,201.8844,202.3072,201.8844,202.3072,6773.0
2024-07-10 13:20:00,205.75,205.75,205.51,205.51,5345.0,202.3072,202.3072,202.0712,202.0712,5345.0
2024-07-10 13:25:00,205.56,205.7,205.56,205.63,2101.0,202.1204,202.258,202.1204,202.1892,2101.0
2024-07-10 13:30:00,205.63,205.63,205.35,205.49,4635.0,202.1892,202.1892,201.9139,202.0515,4635.0
2024-07-10 13:35:00,205.51,205.59,205.44,205.57,3700.0,202.0712,202.1499,202.0024,202.1302,3700.0
2024-07-10 13:40:00,205.51,205.56,205.32,205.38,4250.0,202.0712,202.1204,201.8844,201.9434,4250.0
2024-07-10 13:45:00,205.44,205.58,205.37,205.58,1300.0,202.0024,202.14,201.9335,202.14,1300.0
2024-07-10 13:50:00,205.58,205.83,205.5,205.65,4738.0,202.14,202.3858,202.0614,202.2089,4738.0
2024-07-10 13:55:00,205.6,205.75,205.6,205.75,2118.0,202.1597,202.3072,202.1597,202.3072,2118.0
2024-07-10 14:00:00,205.82,205.94,205.72,205.72,7578.0,202.376,202.494,202.2777,202.2777,7578.0
2024-07-10 14:05:00,205.6,205.82,205.6,205.69,1873.0,202.1597,202.376,202.1597,202.2482,1873.0
2024-07-10 14:10:00,205.7,205.74,205.63,205.65,1776.0,202.258,202.2974,202.1892,202.2089,1776.0
2024-07-10 14:15:00,205.66,205.72,205.57,205.57,5766.0,202.2187,202.2777,202.1302,202.1302,5766.0
2024-07-10 14:20:00,205.51,205.61,205.51,205.53,1626.0,202.0712,202.1695,202.0712,202.0909,1626.0
2024-07-10 14:25:00,205.52,205.7,205.52,205.66,5192.0,202.081,202.258,202.081,202.2187,5192.0
2024-07-10 14:30:00,205.69,205.84,205.65,205.81,2943.0,202.2482,202.3957,202.2089,202.3662,2943.0
2024-07-10 14:35:00,205.8,205.88,205.77,205.81,3501.0,202.3563,202.435,202.3269,202.3662,3501.0
2024-07-10 14:40:00,205.77,205.88,205.77,205.78,3442.0,202.3269,202.435,202.3269,202.3367,3442.0
2024-07-10 14:45:00,205.84,206.07,205.81,205.9,5763.0,202.3957,202.6218,202.3662,202.4547,5763.0
2024-07-10 14:50:00,205.89,206.03,205.89,205.97,4166.0,202.4448,202.5825,202.4448,202.5235,4166.0
2024-07-10 14:55:00,205.97,206.1,205.87,206.06,5199.0,202.5235,202.6513,202.4252,202.612,5199.0
2024-07-10 15:00:00,206.06,206.29,206.01,206.24,3441.0,202.612,202.8382,202.5628,202.789,3441.0
2024-07-10 15:05:00,206.29,206.29,206.08,206.14,8721.0,202.8382,202.8382,202.6317,202.6907,8721.0
2024-07-10 15:10:00,206.16,206.35,206.16,206.28,6723.0,202.7103,202.8971,202.7103,202.8283,6723.0
2024-07-10 15:15:00,206.24,206.24,206.11,206.16,5996.0,202.789,202.789,202.6612,202.7103,5996.0
2024-07-10 15:20:00,206.17,206.3,206.14,206.19,5400.0,202.7202,202.848,202.6907,202.7398,5400.0
2024-07-10 15:25:00,206.19,206.41,206.14,206.38,4750.0,202.7398,202.9561,202.6907,202.9266,4750.0
2024-07-10 15:30:00,206.37,206.46,206.27,206.33,6360.0,202.9168,203.0053,202.8185,202.8775,6360.0
2024-07-10 15:35:00,206.35,206.43,206.27,206.36,7162.0,202.8971,202.9758,202.8185,202.907,7162.0
2024-07-10 15:40:00,206.42,206.47,206.24,206.4,13333.0,202.966,203.0151,202.789,202.9463,13333.0
2024-07-10 15:45:00,206.43,206.83,206.4,206.73,21052.0,202.9758,203.3691,202.9463,203.2708,21052.0
2024-07-10 15:50:00,206.8,207.46,206.7,207.22,48399.0,203.3396,203.9886,203.2413,203.7526,48399.0
2024-07-10 15:55:00,207.1,207.43,207.1,207.21,81303.0,203.6346,203.9591,203.6346,203.7428,81303.0
2024-07-11 09:30:00,206.41,206.93,206.41,206.59,18370.0,202.9561,203.4674,202.9561,203.1331,18370.0
2024-07-11 09:35:00,206.22,206.22,205.85,205.86,500.0,202.7693,202.7693,202.4055,202.4153,500.0
2024-07-11 09:40:00,206.03,206.57,205.89,206.56,20967.0,202.5825,203.1135,202.4448,203.1036,20967.0
2024-07-11 09:45:00,206.31,206.61,206.0,206.5,12811.0,202.8578,203.1528,202.553,203.0446,12811.0
2024-07-11 09:50:00,206.5,207.48,206.5,207.48,5735.0,203.0446,204.0082,203.0446,204.0082,5735.0
2024-07-11 09:55:00,206.87,206.94,206.16,206.59,2978.0,203.4084,203.4773,202.7103,203.1331,2978.0
2024-07-11 10:00:00,206.28,206.82,206.28,206.81,4826.0,202.8283,203.3593,202.8283,203.3494,4826.0
2024-07-11 10:05:00,206.81,207.1,206.75,207.03,4069.0,203.3494,203.6346,203.2905,203.5658,4069.0
2024-07-11 10:10:00,207.03,207.52,207.02,207.43,12173.0,203.5658,204.0476,203.5559,203.9591,12173.0
2024-07-11 10:15:00,207.43,207.68,207.27,207.51,8817.0,203.9591,204.2049,203.8018,204.0377,8817.0
2024-07-11 10:20:00,207.33,207.38,207.12,207.38,2325.0,203.8607,203.9099,203.6543,203.9099,2325.0
2024-07-11 10:25:00,207.27,207.48,207.25,207.36,9410.0,203.8018,204.0082,203.7821,203.8902,9410.0
2024-07-11 10:30:00,207.35,207.43,207.25,207.33,4983.0,203.8804,203.9591,203.7821,203.8607,4983.0
2024-07-11 10:35:00,207.34,207.34,206.93,206.98,6922.0,203.8706,203.8706,203.4674,203.5166,6922.0
2024-07-11 10:40:00,207.03,207.08,206.68,206.99,3385.0,203.5658,203.6149,203.2216,203.5264,3385.0
2024-07-11 10:45:00,207.11,207.92,207.11,207.91,36547.0,203.6444,204.4409,203.6444,204.431,36547.0
2024-07-11 10:50:00,207.82,208.17,207.68,208.01,3888.0,204.3425,204.6867,204.2049,204.5294,3888.0
2024-07-11 10:55:00,207.85,208.33,207.82,208.33,4505.0,204.372,204.844,204.3425,204.844,4505.0
2024-07-11 11:00:00,208.43,208.75,208.13,208.75,10875.0,204.9423,205.257,204.6474,205.257,10875.0
2024-07-11 11:05:00,208.75,209.0,208.5,209.0,7282.0,205.257,205.5028,205.0112,205.5028,7282.0
2024-07-11 11:10:00,208.75,209.02,208.66,208.79,6374.0,205.257,205.5225,205.1685,205.2963,6374.0
2024-07-11 11:15:00,208.97,208.97,208.61,208.72,2330.0,205.4733,205.4733,205.1193,205.2275,2330.0
2024-07-11 11:20:00,208.62,209.0,208.62,208.95,3079.0,205.1292,205.5028,205.1292,205.4536,3079.0
2024-07-11 11:25:00,208.83,209.32,208.76,209.32,16647.0,205.3356,205.8174,205.2668,205.8174,16647.0
2024-07-11 11:30:00,209.34,209.63,209.13,209.47,9409.0,205.8371,206.1223,205.6306,205.9649,9409.0
2024-07-11 11:35:00,209.51,209.8,209.39,209.64,6301.0,206.0043,206.2894,205.8863,206.1321,6301.0
2024-07-11 11:40:00,209.62,209.92,209.45,209.79,24199.0,206.1124,206.4074,205.9453,206.2796,24199.0
2024-07-11 11:45:00,209.79,210.01,209.75,209.91,16314.0,206.2796,206.4959,206.2403,206.3976,16314.0
2024-07-11 11:50:00,209.93,210.04,209.82,209.84,8562.0,206.4172,206.5254,206.3091,206.3287,8562.0
2024-07-11 11:55:00,209.98,209.98,209.74,209.74,5126.0,206.4664,206.4664,206.2304,206.2304,5126.0
2024-07-11 12:00:00,209.65,209.7,209.36,209.47,3061.0,206.1419,206.1911,205.8568,205.9649,3061.0
2024-07-11 12:05:00,209.33,209.33,209.04,209.15,12604.0,205.8273,205.8273,205.5421,205.6503,12604.0
2024-07-11 12:10:00,209.15,209.42,209.15,209.33,4098.0,205.6503,205.9158,205.6503,205.8273,4098.0
2024-07-11 12:15:00,209.41,209.41,209.06,209.06,2565.0,205.9059,205.9059,205.5618,205.5618,2565.0
2024-07-11 12:20:00,209.19,209.32,209.18,209.32,1022.0,205.6896,205.8174,205.6798,205.8174,1022.0
2024-07-11 12:25:00,209.27,209.35,209.18,209.23,1118.0,205.7683,205.8469,205.6798,205.729,1118.0
2024-07-11 12:30:00,209.32,209.32,209.05,209.14,2521.0,205.8174,205.8174,205.552,205.6405,2521.0
2024-07-11 12:35:00,209.12,209.13,208.76,208.77,1971.0,205.6208,205.6306,205.2668,205.2767,1971.0
2024-07-11 12:40:00,208.67,208.74,208.61,208.68,619.0,205.1783,205.2472,205.1193,205.1882,619.0
2024-07-11 12:45:00,208.73,208.84,208.69,208.84,1000.0,205.2373,205.3455,205.198,205.3455,1000.0
2024-07-11 12:50:00,208.84,208.9,208.63,208.63,1136.0,205.3455,205.4045,205.139,205.139,1136.0
2024-07-11 12:55:00,208.8,208.96,208.79,208.87,1402.0,205.3062,205.4635,205.2963,205.375,1402.0
2024-07-11 13:00:00,208.9,208.9,208.74,208.83,3553.0,205.4045,205.4045,205.2472,205.3356,3553.0
2024-07-11 13:05:00,208.67,209.01,208.66,209.01,3230.0,205.1783,205.5126,205.1685,205.5126,3230.0
2024-07-11 13:10:00,208.91,208.92,208.8,208.8,1825.0,205.4143,205.4241,205.3062,205.3062,1825.0
2024-07-11 13:15:00,208.77,208.91,208.77,208.85,1974.0,205.2767,205.4143,205.2767,205.3553,1974.0
2024-07-11 13:20:00,208.91,209.15,208.91,209.15,3246.0,205.4143,205.6503,205.4143,205.6503,3246.0
2024-07-11 13:25:00,209.16,209.25,208.87,208.91,12345.0,205.6601,205.7486,205.375,205.4143,12345.0
2024-07-11 13:30:00,208.96,209.19,208.85,208.85,5183.0,205.4635,205.6896,205.3553,205.3553,5183.0
2024-07-11 13:35:00,208.83,208.86,208.76,208.86,520.0,205.3356,205.3651,205.2668,205.3651,520.0
2024-07-11 13:40:00,208.92,208.98,208.92,208.98,587.0,205.4241,205.4831,205.4241,205.4831,587.0
2024-07-11 13:45:00,208.89,208.98,208.88,208.88,1600.0,205.3946,205.4831,205.3848,205.3848,1600.0
2024-07-11 13:50:00,208.88,209.04,208.88,209.04,1433.0,205.3848,205.5421,205.3848,205.5421,1433.0
2024-07-11 13:55:00,209.11,209.34,209.11,209.19,4546.0,205.611,205.8371,205.611,205.6896,4546.0
2024-07-11 14:00:00,209.15,209.22,209.11,209.11,2269.0,205.6503,205.7191,205.611,205.611,2269.0
2024-07-11 14:05:00,209.09,209.19,209.06,209.16,1784.0,205.5913,205.6896,205.5618,205.6601,1784.0
2024-07-11 14:10:00,209.22,209.24,209.15,209.16,3665.0,205.7191,205.7388,205.6503,205.6601,3665.0
2024-07-11 14:15:00,209.23,209.37,209.18,209.28,4027.0,205.729,205.8666,205.6798,205.7781,4027.0
2024-07-11 14:20:00,209.22,209.29,209.09,209.24,4826.0,205.7191,205.788,205.5913,205.7388,4826.0
2024-07-11 14:25:00,209.24,209.24,209.02,209.09,4514.0,205.7388,205.7388,205.5225,205.5913,4514.0
2024-07-11 14:30:00,209.14,209.21,209.09,209.09,12542.0,205.6405,205.7093,205.5913,205.5913,12542.0
2024-07-11 14:35:00,209.14,209.22,208.91,209.07,6651.0,205.6405,205.7191,205.4143,205.5716,6651.0
2024-07-11 14:40:00,209.07,209.18,209.02,209.1,7405.0,205.5716,205.6798,205.5225,205.6011,7405.0
2024-07-11 14:45:00,209.09,209.39,209.05,209.26,4572.0,205.5913,205.8863,205.552,205.7585,4572.0
2024-07-11 14:50:00,209.24,209.32,209.18,209.32,13247.0,205.7388,205.8174,205.6798,205.8174,13247.0
2024-07-11 14:55:00,209.29,209.47,209.29,209.34,31847.0,205.788,205.9649,205.788,205.8371,31847.0
2024-07-11 15:00:00,209.34,209.38,209.22,209.24,8990.0,205.8371,205.8764,205.7191,205.7388,8990.0
2024-07-11 15:05:00,209.21,209.21,208.94,208.94,3738.0,205.7093,205.7093,205.4438,205.4438,3738.0
2024-07-11 15:10:00,208.99,209.2,208.95,209.11,3738.0,205.493,205.6995,205.4536,205.611,3738.0
2024-07-11 15:15:00,209.11,209.18,209.09,209.12,6320.0,205.611,205.6798,205.5913,205.6208,6320.0
2024-07-11 15:20:00,209.07,209.16,209.0,209.15,6486.0,205.5716,205.6601,205.5028,205.6503,6486.0
2024-07-11 15:25:00,209.14,209.2,208.9,208.9,3797.0,205.6405,205.6995,205.4045,205.4045,3797.0
2024-07-11 15:30:00,209.01,209.1,208.86,208.86,3799.0,205.5126,205.6011,205.3651,205.3651,3799.0
2024-07-11 15:35:00,208.85,209.04,208.79,208.85,8568.0,205.3553,205.5421,205.2963,205.3553,8568.0
2024-07-11 15:40:00,208.88,208.94,208.82,208.82,7818.0,205.3848,205.4438,205.3258,205.3258,7818.0
2024-07-11 15:45:00,208.98,209.04,208.86,209.0,7549.0,205.4831,205.5421,205.3651,205.5028,7549.0
2024-07-11 15:50:00,209.04,209.14,208.77,208.96,23910.0,205.5421,205.6405,205.2767,205.4635,23910.0
2024-07-11 15:55:00,209.01,209.22,208.78,209.01,96199.0,205.5126,205.7191,205.2865,205.5126,96199.0
2024-07-12 09:30:00,209.63,210.26,209.48,210.18,11746.0,206.1223,206.7417,205.9748,206.6631,11746.0
2024-07-12 09:35:00,210.3,210.55,210.3,210.46,6975.0,206.7811,207.0269,206.7811,206.9384,6975.0
2024-07-12 09:40:00,210.74,210.75,210.54,210.74,1777.0,207.2137,207.2235,207.017,207.2137,1777.0
2024-07-12 09:45:00,210.4,210.76,209.92,209.96,1890.0,206.8794,207.2334,206.4074,206.4467,1890.0
2024-07-12 09:50:00,209.89,210.12,209.68,210.12,2057.0,206.3779,206.6041,206.1714,206.6041,2057.0
2024-07-12 09:55:00,210.05,210.05,209.84,210.0,3528.0,206.5352,206.5352,206.3287,206.4861,3528.0
2024-07-12 10:00:00,210.06,210.27,209.97,210.09,9824.0,206.5451,206.7516,206.4566,206.5746,9824.0
2024-07-12 10:05:00,210.23,210.7,210.23,210.7,2929.0,206.7122,207.1744,206.7122,207.1744,2929.0
2024-07-12 10:10:00,210.81,211.08,210.81,211.08,4099.0,207.2825,207.548,207.2825,207.548,4099.0
2024-07-12 10:15:00,211.09,211.5,210.98,211.44,5946.0,207.5578,207.961,207.4497,207.902,5946.0
2024-07-12 10:20:00,211.45,211.58,211.32,211.36,2415.0,207.9118,208.0396,207.784,207.8233,2415.0
2024-07-12 10:25:00,211.45,211.6,211.18,211.6,5554.0,207.9118,208.0593,207.6463,208.0593,5554.0
2024-07-12 10:30:00,211.6,211.75,211.25,211.52,7262.0,208.0593,208.2068,207.7152,207.9806,7262.0
2024-07-12 10:35:00,211.54,211.77,211.36,211.77,3400.0,208.0003,208.2265,207.8233,208.2265,3400.0
2024-07-12 10:40:00,211.71,211.77,211.4,211.77,8750.0,208.1675,208.2265,207.8626,208.2265,8750.0
2024-07-12 10:45:00,211.7,211.8,211.45,211.45,3211.0,208.1576,208.256,207.9118,207.9118,3211.0
2024-07-12 10:50:00,211.61,211.77,211.58,211.64,1300.0,208.0691,208.2265,208.0396,208.0986,1300.0
2024-07-12 10:55:00,211.62,212.13,211.62,212.07,2617.0,208.079,208.5804,208.079,208.5214,2617.0
2024-07-12 11:00:00,212.08,212.13,211.88,212.0,8468.0,208.5313,208.5804,208.3346,208.4526,8468.0
2024-07-12 11:05:00,211.92,211.99,211.7,211.89,5587.0,208.3739,208.4428,208.1576,208.3444,5587.0
2024-07-12 11:10:00,211.98,212.0,211.17,211.5,8153.0,208.4329,208.4526,207.6365,207.961,8153.0
2024-07-12 11:15:00,211.54,211.81,211.54,211.66,5990.0,208.0003,208.2658,208.0003,208.1183,5990.0
2024-07-12 11:20:00,211.66,211.98,211.66,211.98,1966.0,208.1183,208.4329,208.1183,208.4329,1966.0
2024-07-12 11:25:00,212.03,212.13,211.81,211.95,5415.0,208.4821,208.5804,208.2658,208.4034,5415.0
2024-07-12 11:30:00,211.9,211.93,211.59,211.59,3241.0,208.3543,208.3838,208.0495,208.0495,3241.0
2024-07-12 11:35:00,211.57,211.74,211.46,211.69,1761.0,208.0298,208.197,207.9216,208.1478,1761.0
2024-07-12 11:40:00,211.7,211.71,211.55,211.64,3563.0,208.1576,208.1675,208.0101,208.0986,3563.0
2024-07-12 11:45:00,211.67,211.84,211.66,211.76,1938.0,208.1281,208.2953,208.1183,208.2166,1938.0
2024-07-12 11:50:00,211.87,212.02,211.75,211.9,2333.0,208.3248,208.4723,208.2068,208.3543,2333.0
2024-07-12 11:55:00,211.91,212.18,211.88,212.11,2797.0,208.3641,208.6296,208.3346,208.5608,2797.0
2024-07-12 12:00:00,212.01,212.12,211.79,211.8,1646.0,208.4624,208.5706,208.2461,208.256,1646.0
2024-07-12 12:05:00,211.9,212.11,211.86,212.11,2424.0,208.3543,208.5608,208.3149,208.5608,2424.0
2024-07-12 12:10:00,212.13,212.21,212.05,212.05,701.0,208.5804,208.6591,208.5018,208.5018,701.0
2024-07-12 12:15:00,212.18,212.39,212.18,212.39,600.0,208.6296,208.8361,208.6296,208.8361,600.0
2024-07-12 12:20:00,212.3,212.31,212.23,212.23,1788.0,208.7476,208.7574,208.6788,208.6788,1788.0
2024-07-12 12:25:00,212.16,212.23,212.02,212.08,4206.0,208.6099,208.6788,208.4723,208.5313,4206.0
2024-07-12 12:30:00,212.08,212.16,211.98,212.14,3547.0,208.5313,208.6099,208.4329,208.5903,3547.0
2024-07-12 12:35:00,212.23,212.26,212.05,212.06,1709.0,208.6788,208.7083,208.5018,208.5116,1709.0
2024-07-12 12:40:00,211.97,212.06,211.88,212.06,3953.0,208.4231,208.5116,208.3346,208.5116,3953.0
2024-07-12 12:45:00,212.11,212.33,212.11,212.26,2000.0,208.5608,208.7771,208.5608,208.7083,2000.0
2024-07-12 12:50:00,212.19,212.19,212.05,212.1,3621.0,208.6394,208.6394,208.5018,208.5509,3621.0
2024-07-12 12:55:00,212.06,212.29,212.06,212.23,2651.0,208.5116,208.7378,208.5116,208.6788,2651.0
2024-07-12 13:00:00,212.22,212.41,212.17,212.34,2560.0,208.6689,208.8557,208.6198,208.7869,2560.0
2024-07-12 13:05:00,212.28,212.53,212.13,212.29,5843.0,208.7279,208.9737,208.5804,208.7378,5843.0
2024-07-12 13:10:00,212.3,212.4,212.22,212.32,2951.0,208.7476,208.8459,208.6689,208.7673,2951.0
2024-07-12 13:15:00,212.3,212.31,212.2,212.31,3810.0,208.7476,208.7574,208.6493,208.7574,3810.0
2024-07-12 13:20:00,212.33,212.33,212.16,212.19,1772.0,208.7771,208.7771,208.6099,208.6394,1772.0
2024-07-12 13:25:00,212.16,212.23,212.14,212.23,822.0,208.6099,208.6788,208.5903,208.6788,822.0
2024-07-12 13:30:00,212.25,212.56,212.23,212.51,5797.0,208.6984,209.0032,208.6788,208.9541,5797.0
2024-07-12 13:35:00,212.51,212.6,212.43,212.58,4522.0,208.9541,209.0426,208.8754,209.0229,4522.0
2024-07-12 13:40:00,212.66,212.82,212.52,212.57,5027.0,209.1016,209.2589,208.9639,209.0131,5027.0
2024-07-12 13:45:00,212.53,212.71,212.53,212.64,2822.0,208.9737,209.1507,208.9737,209.0819,2822.0
2024-07-12 13:50:00,212.58,212.6,212.28,212.34,2491.0,209.0229,209.0426,208.7279,208.7869,2491.0
2024-07-12 13:55:00,212.33,212.39,212.09,212.09,3067.0,208.7771,208.8361,208.5411,208.5411,3067.0
2024-07-12 14:00:00,212.1,212.19,212.01,212.1,2823.0,208.5509,208.6394,208.4624,208.5509,2823.0
2024-07-12 14:05:00,212.06,212.21,212.01,212.21,1420.0,208.5116,208.6591,208.4624,208.6591,1420.0
2024-07-12 14:10:00,212.19,212.25,212.11,212.17,2474.0,208.6394,208.6984,208.5608,208.6198,2474.0
2024-07-12 14:15:00,212.16,212.24,212.12,212.18,2520.0,208.6099,208.6886,208.5706,208.6296,2520.0
2024-07-12 14:20:00,212.21,212.25,212.06,212.09,2412.0,208.6591,208.6984,208.5116,208.5411,2412.0
2024-07-12 14:25:00,212.08,212.11,211.99,212.0,5893.0,208.5313,208.5608,208.4428,208.4526,5893.0
2024-07-12 14:30:00,211.99,211.99,211.8,211.8,2997.0,208.4428,208.4428,208.256,208.256,2997.0
2024-07-12 14:35:00,211.78,211.88,211.75,211.83,6310.0,208.2363,208.3346,208.2068,208.2854,6310.0
2024-07-12 14:40:00,211.78,211.91,211.77,211.83,8003.0,208.2363,208.3641,208.2265,208.2854,8003.0
2024-07-12 14:45:00,211.89,211.95,211.76,211.88,4864.0,208.3444,208.4034,208.2166,208.3346,4864.0
2024-07-12 14:50:00,211.92,212.01,211.84,211.98,7324.0,208.3739,208.4624,208.2953,208.4329,7324.0
2024-07-12 14:55:00,211.94,212.04,211.9,211.98,5900.0,208.3936,208.4919,208.3543,208.4329,5900.0
2024-07-12 15:00:00,211.99,212.07,211.85,211.85,18492.0,208.4428,208.5214,208.3051,208.3051,18492.0
2024-07-12 15:05:00,211.94,212.08,211.87,212.05,5257.0,208.3936,208.5313,208.3248,208.5018,5257.0
2024-07-12 15:10:00,212.04,212.1,211.96,212.03,8615.0,208.4919,208.5509,208.4133,208.4821,8615.0
2024-07-12 15:15:00,211.98,212.18,211.98,212.18,7331.0,208.4329,208.6296,208.4329,208.6296,7331.0
2024-07-12 15:20:00,212.16,212.36,212.14,212.27,13223.0,208.6099,208.8066,208.5903,208.7181,13223.0
2024-07-12 15:25:00,212.28,212.37,212.12,212.17,5158.0,208.7279,208.8164,208.5706,208.6198,5158.0
2024-07-12 15:30:00,212.13,212.37,212.08,212.37,14760.0,208.5804,208.8164,208.5313,208.8164,14760.0
2024-07-12 15:35:00,212.35,212.46,212.28,212.33,8517.0,208.7967,208.9049,208.7279,208.7771,8517.0
2024-07-12 15:40:00,212.3,212.32,212.04,212.24,9901.0,208.7476,208.7673,208.4919,208.6886,9901.0
2024-07-12 15:45:00,212.15,212.61,212.15,212.57,94778.0,208.6001,209.0524,208.6001,209.0131,94778.0
2024-07-12 15:50:00,212.54,212.57,212.04,212.11,40970.0,208.9836,209.0131,208.4919,208.5608,40970.0
2024-07-12 15:55:00,212.07,212.21,211.5,211.73,120403.0,208.5214,208.6591,207.961,208.1871,120403.0
2024-07-15 09:30:00,212.33,213.33,212.0,212.85,18063.0,208.7771,209.7604,208.4526,209.2884,18063.0
2024-07-15 09:35:00,213.6,214.01,213.43,214.01,2760.0,210.0258,210.429,209.8587,210.429,2760.0
2024-07-15 09:40:00,213.84,213.87,212.76,213.2,4572.0,210.2618,210.2913,209.1999,209.6325,4572.0
2024-07-15 09:45:00,213.26,213.71,213.26,213.63,4341.0,209.6915,210.134,209.6915,210.0553,4341.0
2024-07-15 09:50:00,213.7,213.8,213.37,213.47,3573.0,210.1242,210.2225,209.7997,209.898,3573.0
2024-07-15 09:55:00,213.56,213.56,213.32,213.32,2307.0,209.9865,209.9865,209.7505,209.7505,2307.0
2024-07-15 10:00:00,213.31,213.61,213.31,213.47,6124.0,209.7407,210.0357,209.7407,209.898,6124.0
2024-07-15 10:05:00,213.48,213.93,213.39,213.77,7588.0,209.9078,210.3503,209.8193,210.193,7588.0
2024-07-15 10:10:00,213.75,213.82,213.47,213.55,8740.0,210.1733,210.2422,209.898,209.9767,8740.0
2024-07-15 10:15:00,213.56,214.0,213.56,213.85,3477.0,209.9865,210.4191,209.9865,210.2716,3477.0
2024-07-15 10:20:00,213.8,213.87,213.43,213.43,3805.0,210.2225,210.2913,209.8587,209.8587,3805.0
2024-07-15 10:25:00,213.31,213.31,212.75,212.9,9704.0,209.7407,209.7407,209.1901,209.3375,9704.0
2024-07-15 10:30:00,212.95,213.1,212.92,213.04,5618.0,209.3867,209.5342,209.3572,209.4752,5618.0
2024-07-15 10:35:00,213.04,213.16,213.04,213.09,24065.0,209.4752,209.5932,209.4752,209.5244,24065.0
2024-07-15 10:40:00,213.09,213.54,213.04,213.4,12905.0,209.5244,209.9668,209.4752,209.8292,12905.0
2024-07-15 10:45:00,213.33,213.41,213.32,213.32,2077.0,209.7604,209.839,209.7505,209.7505,2077.0
2024-07-15 10:50:00,213.31,213.32,213.02,213.24,10787.0,209.7407,209.7505,209.4555,209.6719,10787.0
2024-07-15 10:55:00,213.24,213.24,212.88,213.01,5424.0,209.6719,209.6719,209.3179,209.4457,5424.0
2024-07-15 11:00:00,213.0,213.41,213.0,213.38,5975.0,209.4359,209.839,209.4359,209.8095,5975.0
2024-07-15 11:05:00,213.34,213.35,212.83,213.0,6039.0,209.7702,209.78,209.2687,209.4359,6039.0
2024-07-15 11:10:00,213.0,213.33,213.0,213.21,4135.0,209.4359,209.7604,209.4359,209.6424,4135.0
2024-07-15 11:15:00,213.16,213.23,213.02,213.07,6871.0,209.5932,209.662,209.4555,209.5047,6871.0
2024-07-15 11:20:00,213.15,213.17,213.03,213.15,6207.0,209.5834,209.603,209.4654,209.5834,6207.0
2024-07-15 11:25:00,213.17,213.43,213.08,213.43,19666.0,209.603,209.8587,209.5145,209.8587,19666.0
2024-07-15 11:30:00,213.38,213.53,213.25,213.41,6403.0,209.8095,209.957,209.6817,209.839,6403.0
2024-07-15 11:35:00,213.47,213.64,213.46,213.59,5203.0,209.898,210.0652,209.8882,210.016,5203.0
2024-07-15 11:40:00,213.64,213.96,213.63,213.81,5841.0,210.0652,210.3798,210.0553,210.2323,5841.0
2024-07-15 11:45:00,213.73,213.95,213.61,213.84,2651.0,210.1537,210.37,210.0357,210.2618,2651.0
2024-07-15 11:50:00,213.81,213.93,213.78,213.87,1425.0,210.2323,210.3503,210.2028,210.2913,1425.0
2024-07-15 11:55:00,213.97,214.11,213.83,213.92,3005.0,210.3896,210.5273,210.252,210.3405,3005.0
2024-07-15 12:00:00,213.84,213.84,213.64,213.74,4023.0,210.2618,210.2618,210.0652,210.1635,4023.0
2024-07-15 12:05:00,213.79,213.89,213.67,213.87,2450.0,210.2127,210.311,210.0947,210.2913,2450.0
2024-07-15 12:10:00,214.0,214.06,213.83,213.87,15608.0,210.4191,210.4781,210.252,210.2913,15608.0
2024-07-15 12:15:00,213.81,214.13,213.8,214.13,6840.0,210.2323,210.547,210.2225,210.547,6840.0
2024-07-15 12:20:00,214.2,214.34,214.09,214.28,5600.0,210.6158,210.7534,210.5076,210.6945,5600.0
2024-07-15 12:25:00,214.3,214.3,214.0,214.09,18240.0,210.7141,210.7141,210.4191,210.5076,18240.0
2024-07-15 12:30:00,214.03,214.03,213.61,213.61,2550.0,210.4486,210.4486,210.0357,210.0357,2550.0
2024-07-15 12:35:00,213.54,213.73,213.53,213.69,2191.0,209.9668,210.1537,209.957,210.1143,2191.0
2024-07-15 12:40:00,213.63,213.67,213.49,213.5,6903.0,210.0553,210.0947,209.9177,209.9275,6903.0
2024-07-15 12:45:00,213.45,213.53,213.34,213.48,5352.0,209.8783,209.957,209.7702,209.9078,5352.0
2024-07-15 12:50:00,213.46,213.77,213.46,213.72,3218.0,209.8882,210.193,209.8882,210.1438,3218.0
2024-07-15 12:55:00,213.79,213.86,213.53,213.61,5024.0,210.2127,210.2815,209.957,210.0357,5024.0
2024-07-15 13:00:00,213.54,213.61,213.47,213.61,2917.0,209.9668,210.0357,209.898,210.0357,2917.0
2024-07-15 13:05:00,213.59,213.8,213.59,213.8,2000.0,210.016,210.2225,210.016,210.2225,2000.0
2024-07-15 13:10:00,213.76,213.76,213.6,213.6,2100.0,210.1832,210.1832,210.0258,210.0258,2100.0
2024-07-15 13:15:00,213.64,213.79,213.64,213.65,2361.0,210.0652,210.2127,210.0652,210.075,2361.0
2024-07-15 13:20:00,213.7,213.74,213.65,213.74,3172.0,210.1242,210.1635,210.075,210.1635,3172.0
2024-07-15 13:25:00,213.71,213.71,213.39,213.39,2886.0,210.134,210.134,209.8193,209.8193,2886.0
2024-07-15 13:30:00,213.47,213.55,213.31,213.34,5674.0,209.898,209.9767,209.7407,209.7702,5674.0
2024-07-15 13:35:00,213.43,213.47,213.39,213.39,1200.0,209.8587,209.898,209.8193,209.8193,1200.0
2024-07-15 13:40:00,213.43,213.54,213.39,213.54,13221.0,209.8587,209.9668,209.8193,209.9668,13221.0
2024-07-15 13:45:00,213.53,213.62,213.4,213.41,4827.0,209.957,210.0455,209.8292,209.839,4827.0
2024-07-15 13:50:00,213.43,213.57,213.41,213.57,2914.0,209.8587,209.9963,209.839,209.9963,2914.0
2024-07-15 13:55:00,213.56,213.6,213.38,213.38,1893.0,209.9865,210.0258,209.8095,209.8095,1893.0
2024-07-15 14:00:00,213.42,213.5,213.4,213.5,11837.0,209.8488,209.9275,209.8292,209.9275,11837.0
2024-07-15 14:05:00,213.47,213.52,213.35,213.45,3337.0,209.898,209.9472,209.78,209.8783,3337.0
2024-07-15 14:10:00,213.44,213.44,213.34,213.42,4420.0,209.8685,209.8685,209.7702,209.8488,4420.0
2024-07-15 14:15:00,213.42,213.45,213.38,213.45,6593.0,209.8488,209.8783,209.8095,209.8783,6593.0
2024-07-15 14:20:00,213.45,213.53,213.4,213.53,3453.0,209.8783,209.957,209.8292,209.957,3453.0
2024-07-15 14:25:00,213.53,213.66,213.49,213.66,2870.0,209.957,210.0848,209.9177,210.0848,2870.0
2024-07-15 14:30:00,213.65,213.96,213.62,213.81,4026.0,210.075,210.3798,210.0455,210.2323,4026.0
2024-07-15 14:35:00,213.82,213.93,213.79,213.86,1600.0,210.2422,210.3503,210.2127,210.2815,1600.0
2024-07-15 14:40:00,213.86,214.11,213.86,214.11,4058.0,210.2815,210.5273,210.2815,210.5273,4058.0
2024-07-15 14:45:00,214.08,214.08,213.94,213.98,2196.0,210.4978,210.4978,210.3601,210.3995,2196.0
2024-07-15 14:50:00,213.97,214.17,213.9,214.17,2911.0,210.3896,210.5863,210.3208,210.5863,2911.0
2024-07-15 14:55:00,214.17,214.33,213.99,214.16,8208.0,210.5863,210.7436,210.4093,210.5765,8208.0
2024-07-15 15:00:00,214.11,214.15,213.98,214.0,2200.0,210.5273,210.5666,210.3995,210.4191,2200.0
2024-07-15 15:05:00,213.98,214.14,213.87,214.14,3210.0,210.3995,210.5568,210.2913,210.5568,3210.0
2024-07-15 15:10:00,214.06,214.07,213.77,213.85,4664.0,210.4781,210.488,210.193,210.2716,4664.0
2024-07-15 15:15:00,213.87,213.93,213.86,213.92,2800.0,210.2913,210.3503,210.2815,210.3405,2800.0
2024-07-15 15:20:00,213.93,214.11,213.9,214.11,2725.0,210.3503,210.5273,210.3208,210.5273,2725.0
2024-07-15 15:25:00,214.06,214.06,213.78,213.81,4094.0,210.4781,210.4781,210.2028,210.2323,4094.0
2024-07-15 15:30:00,213.73,213.74,213.58,213.69,8236.0,210.1537,210.1635,210.0062,210.1143,8236.0
2024-07-15 15:35:00,213.66,213.68,213.31,213.36,7137.0,210.0848,210.1045,209.7407,209.7898,7137.0
2024-07-15 15:40:00,213.37,213.44,213.26,213.31,8200.0,209.7997,209.8685,209.6915,209.7407,8200.0
2024-07-15 15:45:00,213.28,213.49,213.16,213.17,13400.0,209.7112,209.9177,209.5932,209.603,13400.0
2024-07-15 15:50:00,213.2,213.52,213.09,213.52,24075.0,209.6325,209.9472,209.5244,209.9472,24075.0
2024-07-15 15:55:00,213.52,213.53,213.3,213.4,84578.0,209.9472,209.957,209.7309,209.8292,84578.0
2024-07-16 09:30:00,214.7,215.01,214.46,215.01,9384.0,211.1074,211.4122,210.8714,211.4122,9384.0
2024-07-16 09:35:00,215.17,215.51,214.78,214.79,7840.0,211.5696,211.9039,211.1861,211.1959,7840.0
2024-07-16 09:40:00,215.04,215.46,214.81,215.28,5801.0,211.4417,211.8547,211.2156,211.6777,5801.0
2024-07-16 09:45:00,215.4,215.75,215.29,215.75,5857.0,211.7957,212.1399,211.6876,212.1399,5857.0
2024-07-16 09:50:00,215.69,215.71,215.35,215.71,8342.0,212.0809,212.1005,211.7465,212.1005,8342.0
2024-07-16 09:55:00,215.61,216.35,215.52,216.09,4315.0,212.0022,212.7298,211.9137,212.4742,4315.0
2024-07-16 10:00:00,216.18,216.25,215.86,215.99,8372.0,212.5627,212.6315,212.248,212.3758,8372.0
2024-07-16 10:05:00,215.85,216.3,215.85,216.17,5495.0,212.2382,212.6807,212.2382,212.5528,5495.0
2024-07-16 10:10:00,216.18,217.02,216.09,217.02,10660.0,212.5627,213.3886,212.4742,213.3886,10660.0
2024-07-16 10:15:00,216.95,217.27,216.64,216.64,6787.0,213.3198,213.6344,213.015,213.015,6787.0
2024-07-16 10:20:00,216.55,216.85,216.55,216.76,5666.0,212.9265,213.2215,212.9265,213.133,5666.0
2024-07-16 10:25:00,216.8,217.05,216.72,216.92,3289.0,213.1723,213.4181,213.0936,213.2903,3289.0
2024-07-16 10:30:00,216.91,217.02,216.57,216.57,1831.0,213.2804,213.3886,212.9461,212.9461,1831.0
2024-07-16 10:35:00,216.55,216.71,216.46,216.51,3417.0,212.9265,213.0838,212.838,212.8871,3417.0
2024-07-16 10:40:00,216.63,216.64,216.37,216.51,2235.0,213.0051,213.015,212.7495,212.8871,2235.0
2024-07-16 10:45:00,216.47,216.52,216.32,216.46,5618.0,212.8478,212.897,212.7003,212.838,5618.0
2024-07-16 10:50:00,216.46,216.63,216.4,216.4,3444.0,212.838,213.0051,212.779,212.779,3444.0
2024-07-16 10:55:00,216.4,216.4,216.15,216.35,3042.0,212.779,212.779,212.5332,212.7298,3042.0
2024-07-16 11:00:00,216.3,216.5,216.29,216.49,2737.0,212.6807,212.8773,212.6708,212.8675,2737.0
2024-07-16 11:05:00,216.59,216.64,216.38,216.64,4704.0,212.9658,213.015,212.7593,213.015,4704.0
2024-07-16 11:10:00,216.65,217.07,216.65,216.86,15723.0,213.0248,213.4378,213.0248,213.2313,15723.0
2024-07-16 11:15:00,216.84,216.93,216.79,216.81,4070.0,213.2116,213.3001,213.1625,213.1821,4070.0
2024-07-16 11:20:00,216.78,216.94,216.61,216.61,2732.0,213.1526,213.3099,212.9855,212.9855,2732.0
2024-07-16 11:25:00,216.63,216.96,216.62,216.82,2945.0,213.0051,213.3296,212.9953,213.192,2945.0
2024-07-16 11:30:00,216.73,216.73,216.38,216.39,1966.0,213.1035,213.1035,212.7593,212.7691,1966.0
2024-07-16 11:35:00,216.53,216.91,216.47,216.76,1970.0,212.9068,213.2804,212.8478,213.133,1970.0
2024-07-16 11:40:00,216.68,216.73,216.43,216.56,8880.0,213.0543,213.1035,212.8085,212.9363,8880.0
2024-07-16 11:45:00,216.57,216.61,216.15,216.15,2415.0,212.9461,212.9855,212.5332,212.5332,2415.0
2024-07-16 11:50:00,216.14,216.35,216.01,216.35,2494.0,212.5233,212.7298,212.3955,212.7298,2494.0
2024-07-16 11:55:00,216.23,216.3,216.22,216.26,1555.0,212.6118,212.6807,212.602,212.6413,1555.0
2024-07-16 12:00:00,216.28,216.81,216.2,216.8,6687.0,212.661,213.1821,212.5823,213.1723,6687.0
2024-07-16 12:05:00,216.8,216.94,216.67,216.92,2764.0,213.1723,213.3099,213.0445,213.2903,2764.0
2024-07-16 12:10:00,217.0,217.23,216.98,217.23,1600.0,213.3689,213.5951,213.3493,213.5951,1600.0
2024-07-16 12:15:00,217.11,217.31,217.06,217.28,4011.0,213.4771,213.6738,213.4279,213.6443,4011.0
2024-07-16 12:20:00,217.21,217.42,217.18,217.28,2995.0,213.5754,213.7819,213.5459,213.6443,2995.0
2024-07-16 12:25:00,217.39,217.42,217.19,217.19,2297.0,213.7524,213.7819,213.5558,213.5558,2297.0
2024-07-16 12:30:00,217.14,217.4,217.14,217.3,6207.0,213.5066,213.7622,213.5066,213.6639,6207.0
2024-07-16 12:35:00,217.28,217.31,217.21,217.21,2340.0,213.6443,213.6738,213.5754,213.5754,2340.0
2024-07-16 12:40:00,217.29,217.43,217.29,217.4,2691.0,213.6541,213.7917,213.6541,213.7622,2691.0
2024-07-16 12:45:00,217.44,217.44,217.36,217.42,2411.0,213.8016,213.8016,213.7229,213.7819,2411.0
2024-07-16 12:50:00,217.42,217.42,217.28,217.32,2070.0,213.7819,213.7819,213.6443,213.6836,2070.0
2024-07-16 12:55:00,217.33,217.63,217.29,217.63,3099.0,213.6934,213.9884,213.6541,213.9884,3099.0
2024-07-16 13:00:00,217.62,217.62,217.46,217.53,1953.0,213.9786,213.9786,213.8212,213.8901,1953.0
2024-07-16 13:05:00,217.55,217.6,217.53,217.54,1799.0,213.9097,213.9589,213.8901,213.8999,1799.0
2024-07-16 13:10:00,217.56,217.6,217.46,217.6,4330.0,213.9196,213.9589,213.8212,213.9589,4330.0
2024-07-16 13:15:00,217.64,217.64,217.18,217.19,2608.0,213.9982,213.9982,213.5459,213.5558,2608.0
2024-07-16 13:20:00,217.29,217.48,217.15,217.15,4733.0,213.6541,213.8409,213.5164,213.5164,4733.0
2024-07-16 13:25:00,217.04,217.11,216.98,216.99,1039.0,213.4083,213.4771,213.3493,213.3591,1039.0
2024-07-16 13:30:00,216.99,217.32,216.93,217.21,4047.0,213.3591,213.6836,213.3001,213.5754,4047.0
2024-07-16 13:35:00,217.19,217.53,217.16,217.5,5439.0,213.5558,213.8901,213.5263,213.8606,5439.0
2024-07-16 13:40:00,217.5,217.54,217.15,217.31,7458.0,213.8606,213.8999,213.5164,213.6738,7458.0
2024-07-16 13:45:00,217.37,217.37,217.29,217.33,2062.0,213.7327,213.7327,213.6541,213.6934,2062.0
2024-07-16 13:50:00,217.33,217.43,217.32,217.39,5088.0,213.6934,213.7917,213.6836,213.7524,5088.0
2024-07-16 13:55:00,217.39,217.51,217.35,217.47,6601.0,213.7524,213.8704,213.7131,213.8311,6601.0
2024-07-16 14:00:00,217.47,217.59,217.39,217.59,6871.0,213.8311,213.9491,213.7524,213.9491,6871.0
2024-07-16 14:05:00,217.56,217.72,217.44,217.59,8926.0,213.9196,214.0769,213.8016,213.9491,8926.0
2024-07-16 14:10:00,217.6,217.73,217.52,217.55,4655.0,213.9589,214.0867,213.8802,213.9097,4655.0
2024-07-16 14:15:00,217.58,217.58,217.37,217.48,5199.0,213.9392,213.9392,213.7327,213.8409,5199.0
2024-07-16 14:20:00,217.48,217.53,217.39,217.39,4422.0,213.8409,213.8901,213.7524,213.7524,4422.0
2024-07-16 14:25:00,217.4,217.45,217.28,217.36,3827.0,213.7622,213.8114,213.6443,213.7229,3827.0
2024-07-16 14:30:00,217.3,217.34,217.06,217.13,5414.0,213.6639,213.7033,213.4279,213.4968,5414.0
2024-07-16 14:35:00,217.18,217.42,217.14,217.4,4033.0,213.5459,213.7819,213.5066,213.7622,4033.0
2024-07-16 14:40:00,217.44,217.44,217.15,217.25,7282.0,213.8016,213.8016,213.5164,213.6148,7282.0
2024-07-16 14:45:00,217.25,217.4,217.25,217.36,4302.0,213.6148,213.7622,213.6148,213.7229,4302.0
2024-07-16 14:50:00,217.42,217.52,217.3,217.52,7002.0,213.7819,213.8802,213.6639,213.8802,7002.0
2024-07-16 14:55:00,217.48,217.68,217.43,217.58,12605.0,213.8409,214.0376,213.7917,213.9392,12605.0
2024-07-16 15:00:00,217.57,217.61,217.42,217.53,5535.0,213.9294,213.9687,213.7819,213.8901,5535.0
2024-07-16 15:05:00,217.5,217.51,217.43,217.45,4154.0,213.8606,213.8704,213.7917,213.8114,4154.0
2024-07-16 15:10:00,217.45,217.45,217.32,217.39,3953.0,213.8114,213.8114,213.6836,213.7524,3953.0
2024-07-16 15:15:00,217.37,217.47,217.3,217.38,4038.0,213.7327,213.8311,213.6639,213.7426,4038.0
2024-07-16 15:20:00,217.43,217.55,217.34,217.45,4692.0,213.7917,213.9097,213.7033,213.8114,4692.0
2024-07-16 15:25:00,217.48,217.53,217.22,217.23,6912.0,213.8409,213.8901,213.5853,213.5951,6912.0
2024-07-16 15:30:00,217.19,217.23,217.07,217.17,7114.0,213.5558,213.5951,213.4378,213.5361,7114.0
2024-07-16 15:35:00,217.15,217.21,217.05,217.21,7583.0,213.5164,213.5754,213.4181,213.5754,7583.0
2024-07-16 15:40:00,217.18,217.3,217.09,217.26,5854.0,213.5459,213.6639,213.4574,213.6246,5854.0
2024-07-16 15:45:00,217.24,217.47,217.18,217.4,12120.0,213.6049,213.8311,213.5459,213.7622,12120.0
2024-07-16 15:50:00,217.44,217.91,217.43,217.69,25193.0,213.8016,214.2637,213.7917,214.0474,25193.0
2024-07-16 15:55:00,217.74,217.96,217.7,217.79,63911.0,214.0966,214.3129,214.0572,214.1457,63911.0
2024-07-17 09:30:00,218.86,220.5,218.48,220.5,15105.0,215.1978,216.8104,214.8242,216.8104,15105.0
2024-07-17 09:35:00,220.46,221.2,219.91,220.17,16630.0,216.771,217.4987,216.2302,216.4859,16630.0
2024-07-17 09:40:00,220.27,220.48,219.53,219.53,10790.0,216.5842,216.7907,215.8566,215.8566,10790.0
2024-07-17 09:45:00,219.92,220.28,219.81,219.96,6977.0,216.2401,216.5941,216.1319,216.2794,6977.0
2024-07-17 09:50:00,220.13,220.91,220.05,220.51,4465.0,216.4466,217.2135,216.3679,216.8202,4465.0
2024-07-17 09:55:00,220.4,220.54,220.21,220.54,1050.0,216.712,216.8497,216.5252,216.8497,1050.0
2024-07-17 10:00:00,220.47,221.75,220.4,221.51,9376.0,216.7809,218.0395,216.712,217.8035,9376.0
2024-07-17 10:05:00,221.5,221.5,220.8,220.8,6445.0,217.7936,217.7936,217.1054,217.1054,6445.0
2024-07-17 10:10:00,220.78,221.67,220.55,221.53,10111.0,217.0857,217.9608,216.8595,217.8231,10111.0
2024-07-17 10:15:00,221.36,221.58,221.07,221.48,10013.0,217.656,217.8723,217.3708,217.774,10013.0
2024-07-17 10:20:00,221.51,221.53,221.12,221.17,3463.0,217.8035,217.8231,217.42,217.4692,3463.0
2024-07-17 10:25:00,221.25,221.9,221.23,221.62,4983.0,217.5478,218.1869,217.5282,217.9116,4983.0
2024-07-17 10:30:00,221.55,221.55,220.77,220.84,2979.0,217.8428,217.8428,217.0759,217.1447,2979.0
2024-07-17 10:35:00,220.69,220.89,220.51,220.52,12560.0,216.9972,217.1938,216.8202,216.83,12560.0
2024-07-17 10:40:00,220.5,220.83,220.44,220.73,3103.0,216.8104,217.1349,216.7514,217.0365,3103.0
2024-07-17 10:45:00,220.85,221.16,220.75,221.0,3597.0,217.1545,217.4593,217.0562,217.302,3597.0
2024-07-17 10:50:00,221.06,221.53,221.06,221.42,2712.0,217.361,217.8231,217.361,217.715,2712.0
2024-07-17 10:55:00,221.48,221.51,221.03,221.15,4556.0,217.774,217.8035,217.3315,217.4495,4556.0
2024-07-17 11:00:00,221.03,221.15,220.85,221.04,22008.0,217.3315,217.4495,217.1545,217.3413,22008.0
2024-07-17 11:05:00,221.09,221.35,220.85,221.09,8163.0,217.3905,217.6462,217.1545,217.3905,8163.0
2024-07-17 11:10:00,221.02,221.37,220.91,220.91,2922.0,217.3217,217.6658,217.2135,217.2135,2922.0
2024-07-17 11:15:00,221.0,221.39,220.9,221.33,2694.0,217.302,217.6855,217.2037,217.6265,2694.0
2024-07-17 11:20:00,221.47,221.47,220.85,220.87,2938.0,217.7641,217.7641,217.1545,217.1742,2938.0
2024-07-17 11:25:00,221.01,221.32,220.82,221.27,2922.0,217.3118,217.6167,217.125,217.5675,2922.0
2024-07-17 11:30:00,221.27,221.27,220.88,220.91,3830.0,217.5675,217.5675,217.184,217.2135,3830.0
2024-07-17 11:35:00,220.78,221.19,220.78,221.19,3994.0,217.0857,217.4888,217.0857,217.4888,3994.0
2024-07-17 11:40:00,221.1,221.53,221.05,221.26,6509.0,217.4003,217.8231,217.3512,217.5577,6509.0
2024-07-17 11:45:00,221.26,221.35,221.18,221.34,1216.0,217.5577,217.6462,217.479,217.6363,1216.0
2024-07-17 11:50:00,221.24,221.25,221.03,221.05,2753.0,217.538,217.5478,217.3315,217.3512,2753.0
2024-07-17 11:55:00,221.1,221.31,220.98,221.2,2322.0,217.4003,217.6068,217.2823,217.4987,2322.0
2024-07-17 12:00:00,221.2,221.3,220.94,220.95,14789.0,217.4987,217.597,217.243,217.2528,14789.0
2024-07-17 12:05:00,220.89,221.07,220.79,220.96,6001.0,217.1938,217.3708,217.0955,217.2627,6001.0
2024-07-17 12:10:00,220.94,221.17,220.75,220.86,15875.0,217.243,217.4692,217.0562,217.1644,15875.0
2024-07-17 12:15:00,220.86,221.1,220.85,221.1,1151.0,217.1644,217.4003,217.1545,217.4003,1151.0
2024-07-17 12:20:00,221.03,221.29,220.95,221.29,5215.0,217.3315,217.5872,217.2528,217.5872,5215.0
2024-07-17 12:25:00,221.36,221.46,221.21,221.21,2962.0,217.656,217.7543,217.5085,217.5085,2962.0
2024-07-17 12:30:00,221.1,221.28,221.0,221.1,1000.0,217.4003,217.5773,217.302,217.4003,1000.0
2024-07-17 12:35:00,220.99,221.14,220.95,221.04,4868.0,217.2922,217.4397,217.2528,217.3413,4868.0
2024-07-17 12:40:00,221.05,221.16,221.05,221.16,621.0,217.3512,217.4593,217.3512,217.4593,621.0
2024-07-17 12:45:00,221.31,221.53,221.24,221.26,1500.0,217.6068,217.8231,217.538,217.5577,1500.0
2024-07-17 12:50:00,221.25,221.31,221.08,221.08,2307.0,217.5478,217.6068,217.3807,217.3807,2307.0
2024-07-17 12:55:00,221.31,221.32,221.06,221.23,2406.0,217.6068,217.6167,217.361,217.5282,2406.0
2024-07-17 13:00:00,221.12,221.21,220.9,220.98,26522.0,217.42,217.5085,217.2037,217.2823,26522.0
2024-07-17 13:05:00,221.11,221.22,220.88,221.17,8548.0,217.4102,217.5183,217.184,217.4692,8548.0
2024-07-17 13:10:00,221.22,221.24,221.0,221.04,7148.0,217.5183,217.538,217.302,217.3413,7148.0
2024-07-17 13:15:00,221.0,221.1,220.82,220.85,22844.0,217.302,217.4003,217.125,217.1545,22844.0
2024-07-17 13:20:00,220.81,220.81,220.23,220.24,2000.0,217.1152,217.1152,216.5449,216.5547,2000.0
2024-07-17 13:25:00,220.3,220.84,220.28,220.75,5866.0,216.6137,217.1447,216.5941,217.0562,5866.0
2024-07-17 13:30:00,220.66,220.72,220.09,220.09,7463.0,216.9677,217.0267,216.4072,216.4072,7463.0
2024-07-17 13:35:00,220.15,220.61,220.15,220.54,3426.0,216.4662,216.9185,216.4662,216.8497,3426.0
2024-07-17 13:40:00,220.61,220.84,220.59,220.79,3397.0,216.9185,217.1447,216.8989,217.0955,3397.0
2024-07-17 13:45:00,220.87,220.99,220.81,220.9,2233.0,217.1742,217.2922,217.1152,217.2037,2233.0
2024-07-17 13:50:00,220.92,220.92,220.66,220.66,1225.0,217.2233,217.2233,216.9677,216.9677,1225.0
2024-07-17 13:55:00,220.77,220.84,220.64,220.65,1705.0,217.0759,217.1447,216.948,216.9579,1705.0
2024-07-17 14:00:00,220.69,220.69,220.39,220.39,1912.0,216.9972,216.9972,216.7022,216.7022,1912.0
2024-07-17 14:05:00,220.34,220.67,220.32,220.57,2672.0,216.6531,216.9775,216.6334,216.8792,2672.0
2024-07-17 14:10:00,220.6,220.69,220.57,220.65,4578.0,216.9087,216.9972,216.8792,216.9579,4578.0
2024-07-17 14:15:00,220.75,220.95,220.67,220.67,6542.0,217.0562,217.2528,216.9775,216.9775,6542.0
2024-07-17 14:20:00,220.71,220.74,220.47,220.67,4773.0,217.0169,217.0464,216.7809,216.9775,4773.0
2024-07-17 14:25:00,220.64,221.02,220.64,221.01,1576.0,216.948,217.3217,216.948,217.3118,1576.0
2024-07-17 14:30:00,221.0,221.11,220.96,221.0,3551.0,217.302,217.4102,217.2627,217.302,3551.0
2024-07-17 14:35:00,220.97,221.0,220.88,220.88,3225.0,217.2725,217.302,217.184,217.184,3225.0
2024-07-17 14:40:00,220.93,220.98,220.8,220.84,2679.0,217.2332,217.2823,217.1054,217.1447,2679.0
2024-07-17 14:45:00,220.82,220.98,220.78,220.98,2672.0,217.125,217.2823,217.0857,217.2823,2672.0
2024-07-17 14:50:00,221.0,221.0,220.63,220.63,2126.0,217.302,217.302,216.9382,216.9382,2126.0
2024-07-17 14:55:00,220.6,220.65,220.41,220.58,3329.0,216.9087,216.9579,216.7219,216.889,3329.0
2024-07-17 15:00:00,220.64,220.75,220.61,220.61,2854.0,216.948,217.0562,216.9185,216.9185,2854.0
2024-07-17 15:05:00,220.61,220.62,220.37,220.5,10869.0,216.9185,216.9284,216.6825,216.8104,10869.0
2024-07-17 15:10:00,220.48,220.57,220.47,220.54,5708.0,216.7907,216.8792,216.7809,216.8497,5708.0
2024-07-17 15:15:00,220.47,220.57,220.41,220.44,2638.0,216.7809,216.8792,216.7219,216.7514,2638.0
2024-07-17 15:20:00,220.49,220.62,220.42,220.53,4424.0,216.8005,216.9284,216.7317,216.8399,4424.0
2024-07-17 15:25:00,220.44,220.87,220.44,220.73,4685.0,216.7514,217.1742,216.7514,217.0365,4685.0
2024-07-17 15:30:00,220.77,220.88,220.59,220.82,4667.0,217.0759,217.184,216.8989,217.125,4667.0
2024-07-17 15:35:00,220.86,220.86,220.57,220.66,4902.0,217.1644,217.1644,216.8792,216.9677,4902.0
2024-07-17 15:40:00,220.71,220.72,220.44,220.44,10210.0,217.0169,217.0267,216.7514,216.7514,10210.0
2024-07-17 15:45:00,220.5,220.52,220.24,220.3,7289.0,216.8104,216.83,216.5547,216.6137,7289.0
2024-07-17 15:50:00,220.24,220.47,220.08,220.3,20702.0,216.5547,216.7809,216.3974,216.6137,20702.0
2024-07-17 15:55:00,220.33,220.91,220.28,220.61,69321.0,216.6432,217.2135,216.5941,216.9185,69321.0
2024-07-18 09:30:00,220.57,220.87,219.79,220.75,10275.0,216.8792,217.1742,216.1123,217.0562,10275.0
2024-07-18 09:35:00,221.09,222.41,221.09,221.98,2150.0,217.3905,218.6884,217.3905,218.2656,2150.0
2024-07-18 09:40:00,222.39,222.52,221.83,222.43,7785.0,218.6687,218.7966,218.1181,218.7081,7785.0
2024-07-18 09:45:00,222.55,222.65,221.77,222.34,14961.0,218.8261,218.9244,218.0591,218.6196,14961.0
2024-07-18 09:50:00,222.09,222.83,222.08,222.18,9095.0,218.3738,219.1014,218.3639,218.4623,9095.0
2024-07-18 09:55:00,222.33,223.52,222.2,223.32,2960.0,218.6098,219.7798,218.4819,219.5832,2960.0
2024-07-18 10:00:00,223.32,223.39,222.56,222.56,4224.0,219.5832,219.652,218.8359,218.8359,4224.0
2024-07-18 10:05:00,222.81,223.16,222.64,223.16,8986.0,219.0817,219.4259,218.9146,219.4259,8986.0
2024-07-18 10:10:00,223.04,223.26,222.96,223.23,2407.0,219.3079,219.5242,219.2292,219.4947,2407.0
2024-07-18 10:15:00,223.16,223.79,223.14,223.78,5270.0,219.4259,220.0453,219.4062,220.0355,5270.0
2024-07-18 10:20:00,223.78,223.9,223.63,223.73,3086.0,220.0355,220.1535,219.888,219.9863,3086.0
2024-07-18 10:25:00,223.84,223.85,223.6,223.77,2111.0,220.0945,220.1043,219.8585,220.0257,2111.0
2024-07-18 10:30:00,223.75,224.17,223.68,224.05,5985.0,220.006,220.419,219.9372,220.301,5985.0
2024-07-18 10:35:00,224.06,224.26,223.96,224.26,5483.0,220.3108,220.5075,220.2125,220.5075,5483.0
2024-07-18 10:40:00,224.3,224.39,223.93,224.2,13518.0,220.5468,220.6353,220.183,220.4485,13518.0
2024-07-18 10:45:00,224.0,224.12,223.84,223.87,9112.0,220.2518,220.3698,220.0945,220.124,9112.0
2024-07-18 10:50:00,223.89,224.5,223.73,224.45,8680.0,220.1436,220.7434,219.9863,220.6943,8680.0
2024-07-18 10:55:00,224.42,224.63,223.97,224.3,11899.0,220.6648,220.8713,220.2223,220.5468,11899.0
2024-07-18 11:00:00,224.17,224.42,223.94,223.98,8403.0,220.419,220.6648,220.1928,220.2321,8403.0
2024-07-18 11:05:00,223.94,224.23,223.86,223.94,3860.0,220.1928,220.478,220.1142,220.1928,3860.0
2024-07-18 11:10:00,223.96,224.11,223.79,224.01,6788.0,220.2125,220.36,220.0453,220.2616,6788.0
2024-07-18 11:15:00,224.14,224.46,223.83,223.85,4195.0,220.3895,220.7041,220.0847,220.1043,4195.0
2024-07-18 11:20:00,223.77,224.21,223.59,224.06,1996.0,220.0257,220.4583,219.8487,220.3108,1996.0
2024-07-18 11:25:00,224.1,224.56,224.1,224.56,6993.0,220.3501,220.8024,220.3501,220.8024,6993.0
2024-07-18 11:30:00,224.64,224.73,224.47,224.55,4528.0,220.8811,220.9696,220.7139,220.7926,4528.0
2024-07-18 11:35:00,224.46,224.72,224.26,224.39,2903.0,220.7041,220.9598,220.5075,220.6353,2903.0
2024-07-18 11:40:00,224.36,224.76,224.24,224.54,5215.0,220.6058,220.9991,220.4878,220.7828,5215.0
2024-07-18 11:45:00,224.48,224.61,223.79,223.96,7297.0,220.7238,220.8516,220.0453,220.2125,7297.0
2024-07-18 11:50:00,223.9,223.9,223.61,223.75,2689.0,220.1535,220.1535,219.8683,220.006,2689.0
2024-07-18 11:55:00,223.71,223.94,223.66,223.94,1638.0,219.9667,220.1928,219.9175,220.1928,1638.0
2024-07-18 12:00:00,223.96,224.22,223.85,224.16,4644.0,220.2125,220.4681,220.1043,220.4091,4644.0
2024-07-18 12:05:00,224.14,224.32,224.0,224.28,2832.0,220.3895,220.5665,220.2518,220.5271,2832.0
2024-07-18 12:10:00,224.22,224.22,223.79,223.79,1784.0,220.4681,220.4681,220.0453,220.0453,1784.0
2024-07-18 12:15:00,223.74,223.9,223.71,223.8,3532.0,219.9962,220.1535,219.9667,220.0552,3532.0
2024-07-18 12:20:00,223.86,224.04,223.8,223.8,2231.0,220.1142,220.2911,220.0552,220.0552,2231.0
2024-07-18 12:25:00,223.75,223.85,223.59,223.62,3760.0,220.006,220.1043,219.8487,219.8782,3760.0
2024-07-18 12:30:00,223.53,223.74,223.51,223.73,1760.0,219.7897,219.9962,219.77,219.9863,1760.0
2024-07-18 12:35:00,223.8,223.81,223.67,223.77,2202.0,220.0552,220.065,219.9273,220.0257,2202.0
2024-07-18 12:40:00,223.71,223.8,223.57,223.64,4273.0,219.9667,220.0552,219.829,219.8978,4273.0
2024-07-18 12:45:00,223.68,223.7,223.45,223.53,2603.0,219.9372,219.9568,219.711,219.7897,2603.0
2024-07-18 12:50:00,223.51,223.52,223.44,223.46,3508.0,219.77,219.7798,219.7012,219.7208,3508.0
2024-07-18 12:55:00,223.53,223.64,223.39,223.5,3483.0,219.7897,219.8978,219.652,219.7602,3483.0
2024-07-18 13:00:00,223.43,223.68,223.38,223.5,4685.0,219.6913,219.9372,219.6422,219.7602,4685.0
2024-07-18 13:05:00,223.52,223.7,223.37,223.37,2675.0,219.7798,219.9568,219.6324,219.6324,2675.0
2024-07-18 13:10:00,223.45,223.62,223.33,223.38,7723.0,219.711,219.8782,219.593,219.6422,7723.0
2024-07-18 13:15:00,223.33,223.33,223.21,223.21,991.0,219.593,219.593,219.475,219.475,991.0
2024-07-18 13:20:00,223.24,223.24,222.86,222.91,2300.0,219.5045,219.5045,219.1309,219.18,2300.0
2024-07-18 13:25:00,222.99,223.06,222.95,222.95,4071.0,219.2587,219.3275,219.2194,219.2194,4071.0
2024-07-18 13:30:00,223.0,223.03,222.89,222.89,3572.0,219.2685,219.298,219.1604,219.1604,3572.0
2024-07-18 13:35:00,222.9,223.13,222.87,223.06,8666.0,219.1702,219.3964,219.1407,219.3275,8666.0
2024-07-18 13:40:00,223.09,223.09,222.82,222.82,1245.0,219.357,219.357,219.0916,219.0916,1245.0
2024-07-18 13:45:00,222.78,222.99,222.78,222.96,2206.0,219.0522,219.2587,219.0522,219.2292,2206.0
2024-07-18 13:50:00,222.89,222.9,222.74,222.77,2233.0,219.1604,219.1702,219.0129,219.0424,2233.0
2024-07-18 13:55:00,222.69,222.69,222.16,222.33,7222.0,218.9637,218.9637,218.4426,218.6098,7222.0
2024-07-18 14:00:00,222.27,222.32,222.05,222.05,1694.0,218.5508,218.5999,218.3344,218.3344,1694.0
2024-07-18 14:05:00,222.13,222.15,221.48,221.57,3512.0,218.4131,218.4328,217.774,217.8625,3512.0
2024-07-18 14:10:00,221.62,221.81,221.56,221.62,5424.0,217.9116,218.0985,217.8526,217.9116,5424.0
2024-07-18 14:15:00,221.65,221.74,221.53,221.53,2664.0,217.9411,218.0296,217.8231,217.8231,2664.0
2024-07-18 14:20:00,221.49,221.7,221.49,221.57,4086.0,217.7838,217.9903,217.7838,217.8625,4086.0
2024-07-18 14:25:00,221.53,221.54,221.22,221.22,6897.0,217.8231,217.833,217.5183,217.5183,6897.0
2024-07-18 14:30:00,221.25,221.57,221.17,221.57,4621.0,217.5478,217.8625,217.4692,217.8625,4621.0
2024-07-18 14:35:00,221.49,221.49,221.18,221.18,2093.0,217.7838,217.7838,217.479,217.479,2093.0
2024-07-18 14:40:00,221.24,221.24,220.87,220.95,18124.0,217.538,217.538,217.1742,217.2528,18124.0
2024-07-18 14:45:00,220.96,221.34,220.96,221.08,13268.0,217.2627,217.6363,217.2627,217.3807,13268.0
2024-07-18 14:50:00,221.14,221.42,221.06,221.24,6855.0,217.4397,217.715,217.361,217.538,6855.0
2024-07-18 14:55:00,221.39,221.42,221.2,221.39,4154.0,217.6855,217.715,217.4987,217.6855,4154.0
2024-07-18 15:00:00,221.35,221.48,221.21,221.38,3700.0,217.6462,217.774,217.5085,217.6756,3700.0
2024-07-18 15:05:00,221.31,221.59,221.31,221.39,5237.0,217.6068,217.8821,217.6068,217.6855,5237.0
2024-07-18 15:10:00,221.3,221.3,220.62,220.71,13786.0,217.597,217.597,216.9284,217.0169,13786.0
2024-07-18 15:15:00,220.82,221.06,220.59,221.06,13332.0,217.125,217.361,216.8989,217.361,13332.0
2024-07-18 15:20:00,220.89,220.89,220.59,220.64,2175.0,217.1938,217.1938,216.8989,216.948,2175.0
2024-07-18 15:25:00,220.47,220.68,220.34,220.45,46584.0,216.7809,216.9874,216.6531,216.7612,46584.0
2024-07-18 15:30:00,220.41,220.74,220.33,220.56,19399.0,216.7219,217.0464,216.6432,216.8694,19399.0
2024-07-18 15:35:00,220.61,221.07,220.53,221.01,14950.0,216.9185,217.3708,216.8399,217.3118,14950.0
2024-07-18 15:40:00,220.99,221.08,220.89,221.08,12776.0,217.2922,217.3807,217.1938,217.3807,12776.0
2024-07-18 15:45:00,221.09,221.28,221.03,221.24,12519.0,217.3905,217.5773,217.3315,217.538,12519.0
2024-07-18 15:50:00,221.25,221.29,220.87,220.94,22086.0,217.5478,217.5872,217.1742,217.243,22086.0
2024-07-18 15:55:00,220.87,220.94,220.35,220.44,38616.0,217.1742,217.243,216.6629,216.7514,38616.0
2024-07-19 09:30:00,214.33,215.26,207.99,209.46,127157.0,210.7436,211.6581,204.5097,205.9551,127157.0
2024-07-19 09:35:00,209.47,209.47,206.6,206.85,30839.0,205.9649,205.9649,203.143,203.3888,30839.0
2024-07-19 09:40:00,206.69,210.02,206.69,209.55,28157.0,203.2315,206.5057,203.2315,206.0436,28157.0
2024-07-19 09:45:00,209.15,211.24,208.75,209.28,91855.0,205.6503,207.7053,205.257,205.7781,91855.0
2024-07-19 09:50:00,209.31,210.03,209.01,209.7,26631.0,205.8076,206.5156,205.5126,206.1911,26631.0
2024-07-19 09:55:00,209.73,210.53,208.82,210.05,51398.0,206.2206,207.0072,205.3258,206.5352,51398.0
2024-07-19 10:00:00,210.22,211.77,209.96,210.3,26597.0,206.7024,208.2265,206.4467,206.7811,26597.0
2024-07-19 10:05:00,210.22,211.23,209.69,210.68,31789.0,206.7024,207.6955,206.1813,207.1547,31789.0
2024-07-19 10:10:00,210.68,211.97,210.39,211.49,33028.0,207.1547,208.4231,206.8695,207.9511,33028.0
2024-07-19 10:15:00,211.48,211.75,210.39,210.91,10566.0,207.9413,208.2068,206.8695,207.3808,10566.0
2024-07-19 10:20:00,211.02,211.02,209.45,209.45,18789.0,207.489,207.489,205.9453,205.9453,18789.0
2024-07-19 10:25:00,209.99,210.09,209.15,209.53,65449.0,206.4762,206.5746,205.6503,206.0239,65449.0
2024-07-19 10:30:00,209.53,209.88,208.92,209.49,19740.0,206.0239,206.3681,205.4241,205.9846,19740.0
2024-07-19 10:35:00,209.63,210.14,208.73,209.14,19752.0,206.1223,206.6237,205.2373,205.6405,19752.0
2024-07-19 10:40:00,209.01,209.49,208.16,208.32,13622.0,205.5126,205.9846,204.6769,204.8342,13622.0
2024-07-19 10:45:00,208.52,208.55,206.9,207.1,15475.0,205.0308,205.0603,203.4379,203.6346,15475.0
2024-07-19 10:50:00,206.9,207.65,206.48,207.62,14027.0,203.4379,204.1754,203.025,204.1459,14027.0
2024-07-19 10:55:00,207.92,207.95,206.8,207.06,12538.0,204.4409,204.4704,203.3396,203.5953,12538.0
2024-07-19 11:00:00,207.22,207.58,206.63,206.63,10044.0,203.7526,204.1066,203.1725,203.1725,10044.0
2024-07-19 11:05:00,206.49,207.31,206.19,207.06,11430.0,203.0348,203.8411,202.7398,203.5953,11430.0
2024-07-19 11:10:00,206.92,207.1,206.18,206.18,9207.0,203.4576,203.6346,202.73,202.73,9207.0
2024-07-19 11:15:00,206.37,206.75,206.18,206.67,11181.0,202.9168,203.2905,202.73,203.2118,11181.0
2024-07-19 11:20:00,206.59,206.62,205.76,205.99,7816.0,203.1331,203.1626,202.317,202.5432,7816.0
2024-07-19 11:25:00,206.0,206.08,205.08,205.08,9437.0,202.553,202.6317,201.6484,201.6484,9437.0
2024-07-19 11:30:00,205.19,205.51,204.99,205.09,9522.0,201.7566,202.0712,201.5599,201.6582,9522.0
2024-07-19 11:35:00,205.13,205.33,204.56,205.24,10724.0,201.6976,201.8942,201.1371,201.8057,10724.0
2024-07-19 11:40:00,205.18,205.58,204.94,205.01,11181.0,201.7467,202.14,201.5107,201.5796,11181.0
2024-07-19 11:45:00,205.1,205.36,204.52,205.2,10013.0,201.6681,201.9237,201.0978,201.7664,10013.0
2024-07-19 11:50:00,205.2,205.39,204.64,204.64,7872.0,201.7664,201.9532,201.2158,201.2158,7872.0
2024-07-19 11:55:00,204.78,205.99,204.78,205.95,11622.0,201.3534,202.5432,201.3534,202.5038,11622.0
2024-07-19 12:00:00,206.1,206.17,205.6,205.76,10798.0,202.6513,202.7202,202.1597,202.317,10798.0
2024-07-19 12:05:00,205.61,205.9,205.45,205.45,13301.0,202.1695,202.4547,202.0122,202.0122,13301.0
2024-07-19 12:10:00,205.48,205.48,205.01,205.27,5173.0,202.0417,202.0417,201.5796,201.8352,5173.0
2024-07-19 12:15:00,205.28,205.81,205.28,205.8,7201.0,201.8451,202.3662,201.8451,202.3563,7201.0
2024-07-19 12:20:00,205.75,205.75,205.47,205.55,3594.0,202.3072,202.3072,202.0319,202.1105,3594.0
2024-07-19 12:25:00,205.55,205.68,204.99,204.99,6231.0,202.1105,202.2384,201.5599,201.5599,6231.0
2024-07-19 12:30:00,204.91,205.25,204.88,205.22,7786.0,201.4812,201.8156,201.4517,201.7861,7786.0
2024-07-19 12:35:00,205.38,205.48,204.63,204.88,33130.0,201.9434,202.0417,201.2059,201.4517,33130.0
2024-07-19 12:40:00,205.01,205.01,204.4,204.56,4282.0,201.5796,201.5796,200.9798,201.1371,4282.0
2024-07-19 12:45:00,204.5,204.68,204.34,204.45,9690.0,201.0781,201.2551,200.9208,201.0289,9690.0
2024-07-19 12:50:00,204.43,204.76,204.28,204.69,10550.0,201.0093,201.3338,200.8618,201.2649,10550.0
2024-07-19 12:55:00,204.71,204.72,204.3,204.41,8519.0,201.2846,201.2944,200.8814,200.9896,8519.0
2024-07-19 13:00:00,204.26,204.47,204.14,204.47,9063.0,200.8421,201.0486,200.7241,201.0486,9063.0
2024-07-19 13:05:00,204.53,204.54,204.16,204.49,48878.0,201.1076,201.1174,200.7438,201.0683,48878.0
2024-07-19 13:10:00,204.4,204.54,204.25,204.31,10624.0,200.9798,201.1174,200.8323,200.8913,10624.0
2024-07-19 13:15:00,204.31,204.44,203.46,203.46,21672.0,200.8913,201.0191,200.0555,200.0555,21672.0
2024-07-19 13:20:00,203.56,204.07,203.56,203.93,10888.0,200.1538,200.6553,200.1538,200.5176,10888.0
2024-07-19 13:25:00,203.89,204.14,203.88,203.94,9848.0,200.4783,200.7241,200.4685,200.5275,9848.0
2024-07-19 13:30:00,204.0,204.1,203.56,203.83,11014.0,200.5865,200.6848,200.1538,200.4193,11014.0
2024-07-19 13:35:00,203.9,204.02,203.77,203.82,4441.0,200.4881,200.6061,200.3603,200.4095,4441.0
2024-07-19 13:40:00,203.92,203.93,203.55,203.55,4965.0,200.5078,200.5176,200.144,200.144,4965.0
2024-07-19 13:45:00,203.58,203.98,203.58,203.95,9205.0,200.1735,200.5668,200.1735,200.5373,9205.0
2024-07-19 13:50:00,203.94,204.38,203.94,204.34,8367.0,200.5275,200.9601,200.5275,200.9208,8367.0
2024-07-19 13:55:00,204.42,204.52,204.12,204.52,14442.0,200.9994,201.0978,200.7045,201.0978,14442.0
2024-07-19 14:00:00,204.48,204.72,204.47,204.61,7836.0,201.0584,201.2944,201.0486,201.1863,7836.0
2024-07-19 14:05:00,204.62,204.83,204.47,204.83,5947.0,201.1961,201.4026,201.0486,201.4026,5947.0
2024-07-19 14:10:00,204.75,205.09,204.74,204.99,7548.0,201.3239,201.6582,201.3141,201.5599,7548.0
2024-07-19 14:15:00,205.05,205.05,204.77,204.83,9347.0,201.6189,201.6189,201.3436,201.4026,9347.0
2024-07-19 14:20:00,204.88,204.89,204.73,204.83,3540.0,201.4517,201.4616,201.3043,201.4026,3540.0
2024-07-19 14:25:00,204.87,204.9,204.31,204.39,7010.0,201.4419,201.4714,200.8913,200.9699,7010.0
2024-07-19 14:30:00,204.44,204.61,204.37,204.61,3475.0,201.0191,201.1863,200.9503,201.1863,3475.0
2024-07-19 14:35:00,204.63,204.76,204.37,204.39,7848.0,201.2059,201.3338,200.9503,200.9699,7848.0
2024-07-19 14:40:00,204.46,204.52,204.24,204.32,5635.0,201.0388,201.0978,200.8225,200.9011,5635.0
2024-07-19 14:45:00,204.32,204.41,204.09,204.41,5731.0,200.9011,200.9896,200.675,200.9896,5731.0
2024-07-19 14:50:00,204.41,204.62,204.35,204.58,6946.0,200.9896,201.1961,200.9306,201.1568,6946.0
2024-07-19 14:55:00,204.63,204.84,204.56,204.61,8589.0,201.2059,201.4124,201.1371,201.1863,8589.0
2024-07-19 15:00:00,204.61,205.1,204.56,205.09,7226.0,201.1863,201.6681,201.1371,201.6582,7226.0
2024-07-19 15:05:00,205.09,205.26,205.02,205.06,25549.0,201.6582,201.8254,201.5894,201.6287,25549.0
2024-07-19 15:10:00,205.08,205.36,205.03,205.21,11029.0,201.6484,201.9237,201.5992,201.7762,11029.0
2024-07-19 15:15:00,205.19,205.55,205.09,205.44,20020.0,201.7566,202.1105,201.6582,202.0024,20020.0
2024-07-19 15:20:00,205.39,205.87,205.35,205.66,24590.0,201.9532,202.4252,201.9139,202.2187,24590.0
2024-07-19 15:25:00,205.68,205.68,205.17,205.18,13823.0,202.2384,202.2384,201.7369,201.7467,13823.0
2024-07-19 15:30:00,205.12,205.12,204.79,204.85,12452.0,201.6877,201.6877,201.3633,201.4222,12452.0
2024-07-19 15:35:00,204.86,204.91,204.32,204.45,20279.0,201.4321,201.4812,200.9011,201.0289,20279.0
2024-07-19 15:40:00,204.46,204.5,203.5,203.63,19492.0,201.0388,201.0781,200.0948,200.2227,19492.0
2024-07-19 15:45:00,203.63,203.76,203.44,203.61,33440.0,200.2227,200.3505,200.0358,200.203,33440.0
2024-07-19 15:50:00,203.6,203.7,203.07,203.07,42457.0,200.1932,200.2915,199.672,199.672,42457.0
2024-07-19 15:55:00,203.13,203.6,202.95,203.59,113693.0,199.731,200.1932,199.554,200.1833,113693.0
2024-07-22 09:30:00,203.21,205.65,203.21,205.1,21110.0,199.8097,202.2089,199.8097,201.6681,21110.0
2024-07-22 09:35:00,205.19,205.8,204.3,204.34,3277.0,201.7566,202.3563,200.8814,200.9208,3277.0
2024-07-22 09:40:00,204.73,205.09,203.89,204.47,6445.0,201.3043,201.6582,200.4783,201.0486,6445.0
2024-07-22 09:45:00,204.74,204.74,203.96,204.11,2048.0,201.3141,201.3141,200.5471,200.6946,2048.0
2024-07-22 09:50:00,204.22,204.31,203.81,204.19,5874.0,200.8028,200.8913,200.3996,200.7733,5874.0
2024-07-22 09:55:00,204.16,204.23,203.26,203.51,7929.0,200.7438,200.8126,199.8589,200.1047,7929.0
2024-07-22 10:00:00,203.5,204.35,203.4,204.14,9093.0,200.0948,200.9306,199.9965,200.7241,9093.0
2024-07-22 10:05:00,204.08,204.38,203.72,203.88,7447.0,200.6651,200.9601,200.3112,200.4685,7447.0
2024-07-22 10:10:00,203.78,204.29,203.77,204.2,9757.0,200.3702,200.8716,200.3603,200.7831,9757.0
2024-07-22 10:15:00,204.01,204.72,203.97,204.62,5168.0,200.5963,201.2944,200.557,201.1961,5168.0
2024-07-22 10:20:00,204.62,204.97,204.57,204.75,10398.0,201.1961,201.5402,201.1469,201.3239,10398.0
2024-07-22 10:25:00,204.77,204.77,204.37,204.66,4039.0,201.3436,201.3436,200.9503,201.2354,4039.0
2024-07-22 10:30:00,204.59,204.88,204.59,204.68,2069.0,201.1666,201.4517,201.1666,201.2551,2069.0
2024-07-22 10:35:00,204.65,205.35,204.55,205.16,12220.0,201.2256,201.9139,201.1273,201.7271,12220.0
2024-07-22 10:40:00,205.26,205.47,205.2,205.46,4743.0,201.8254,202.0319,201.7664,202.022,4743.0
2024-07-22 10:45:00,205.39,205.62,205.25,205.53,7950.0,201.9532,202.1794,201.8156,202.0909,7950.0
2024-07-22 10:50:00,205.41,205.41,204.57,204.85,8766.0,201.9729,201.9729,201.1469,201.4222,8766.0
2024-07-22 10:55:00,204.83,205.42,204.78,205.41,11192.0,201.4026,201.9827,201.3534,201.9729,11192.0
2024-07-22 11:00:00,205.29,205.55,205.03,205.4,20135.0,201.8549,202.1105,201.5992,201.963,20135.0
2024-07-22 11:05:00,205.23,205.23,204.77,204.93,11765.0,201.7959,201.7959,201.3436,201.5009,11765.0
2024-07-22 11:10:00,204.93,204.93,204.69,204.74,10675.0,201.5009,201.5009,201.2649,201.3141,10675.0
2024-07-22 11:15:00,204.88,204.94,204.72,204.81,10228.0,201.4517,201.5107,201.2944,201.3829,10228.0
2024-07-22 11:20:00,204.83,204.83,204.61,204.62,2949.0,201.4026,201.4026,201.1863,201.1961,2949.0
2024-07-22 11:25:00,204.62,204.8,204.49,204.49,8812.0,201.1961,201.3731,201.0683,201.0683,8812.0
2024-07-22 11:30:00,204.53,204.73,204.33,204.73,9948.0,201.1076,201.3043,200.9109,201.3043,9948.0
2024-07-22 11:35:00,204.73,204.8,204.63,204.78,3071.0,201.3043,201.3731,201.2059,201.3534,3071.0
2024-07-22 11:40:00,204.86,204.86,204.62,204.74,3731.0,201.4321,201.4321,201.1961,201.3141,3731.0
2024-07-22 11:45:00,204.74,204.74,204.48,204.56,9851.0,201.3141,201.3141,201.0584,201.1371,9851.0
2024-07-22 11:50:00,204.56,204.56,204.45,204.5,2024.0,201.1371,201.1371,201.0289,201.0781,2024.0
2024-07-22 11:55:00,204.46,204.6,204.41,204.44,3007.0,201.0388,201.1764,200.9896,201.0191,3007.0
2024-07-22 12:00:00,204.49,204.75,204.47,204.68,4882.0,201.0683,201.3239,201.0486,201.2551,4882.0
2024-07-22 12:05:00,204.71,204.95,204.67,204.95,10347.0,201.2846,201.5206,201.2453,201.5206,10347.0
2024-07-22 12:10:00,204.91,204.92,204.73,204.73,4455.0,201.4812,201.4911,201.3043,201.3043,4455.0
2024-07-22 12:15:00,204.75,205.0,204.63,204.73,10661.0,201.3239,201.5697,201.2059,201.3043,10661.0
2024-07-22 12:20:00,204.74,204.77,204.58,204.65,3186.0,201.3141,201.3436,201.1568,201.2256,3186.0
2024-07-22 12:25:00,204.58,204.67,204.27,204.27,4928.0,201.1568,201.2453,200.852,200.852,4928.0
2024-07-22 12:30:00,204.22,204.25,204.07,204.22,2597.0,200.8028,200.8323,200.6553,200.8028,2597.0
2024-07-22 12:35:00,204.22,204.56,204.21,204.4,8305.0,200.8028,201.1371,200.793,200.9798,8305.0
2024-07-22 12:40:00,204.41,204.65,204.37,204.59,2268.0,200.9896,201.2256,200.9503,201.1666,2268.0
2024-07-22 12:45:00,204.54,204.59,204.41,204.49,3098.0,201.1174,201.1666,200.9896,201.0683,3098.0
2024-07-22 12:50:00,204.57,204.87,204.43,204.87,4882.0,201.1469,201.4419,201.0093,201.4419,4882.0
2024-07-22 12:55:00,204.91,205.0,204.8,204.95,2621.0,201.4812,201.5697,201.3731,201.5206,2621.0
2024-07-22 13:00:00,204.95,205.1,204.93,205.08,2828.0,201.5206,201.6681,201.5009,201.6484,2828.0
2024-07-22 13:05:00,205.16,205.19,205.03,205.15,3378.0,201.7271,201.7566,201.5992,201.7172,3378.0
2024-07-22 13:10:00,205.18,205.56,205.06,205.56,4494.0,201.7467,202.1204,201.6287,202.1204,4494.0
2024-07-22 13:15:00,205.5,205.69,205.45,205.62,7505.0,202.0614,202.2482,202.0122,202.1794,7505.0
2024-07-22 13:20:00,205.71,205.71,205.36,205.37,15428.0,202.2679,202.2679,201.9237,201.9335,15428.0
2024-07-22 13:25:00,205.34,205.35,205.21,205.25,1257.0,201.904,201.9139,201.7762,201.8156,1257.0
2024-07-22 13:30:00,205.31,205.45,205.25,205.45,2480.0,201.8745,202.0122,201.8156,202.0122,2480.0
2024-07-22 13:35:00,205.41,205.46,205.16,205.31,3868.0,201.9729,202.022,201.7271,201.8745,3868.0
2024-07-22 13:40:00,205.4,205.42,205.23,205.31,2611.0,201.963,201.9827,201.7959,201.8745,2611.0
2024-07-22 13:45:00,205.27,205.52,205.23,205.44,3591.0,201.8352,202.081,201.7959,202.0024,3591.0
2024-07-22 13:50:00,205.42,205.49,205.37,205.48,3449.0,201.9827,202.0515,201.9335,202.0417,3449.0
2024-07-22 13:55:00,205.46,205.61,205.46,205.61,521.0,202.022,202.1695,202.022,202.1695,521.0
2024-07-22 14:00:00,205.59,205.59,205.24,205.24,5056.0,202.1499,202.1499,201.8057,201.8057,5056.0
2024-07-22 14:05:00,205.29,205.29,205.04,205.08,2075.0,201.8549,201.8549,201.6091,201.6484,2075.0
2024-07-22 14:10:00,205.08,205.12,204.88,204.96,2116.0,201.6484,201.6877,201.4517,201.5304,2116.0
2024-07-22 14:15:00,204.96,204.98,204.9,204.9,1965.0,201.5304,201.5501,201.4714,201.4714,1965.0
2024-07-22 14:20:00,204.9,204.98,204.85,204.87,2559.0,201.4714,201.5501,201.4222,201.4419,2559.0
2024-07-22 14:25:00,204.91,204.95,204.78,204.78,2537.0,201.4812,201.5206,201.3534,201.3534,2537.0
2024-07-22 14:30:00,204.82,205.26,204.82,205.26,2312.0,201.3927,201.8254,201.3927,201.8254,2312.0
2024-07-22 14:35:00,205.27,205.38,205.15,205.33,1879.0,201.8352,201.9434,201.7172,201.8942,1879.0
2024-07-22 14:40:00,205.35,205.45,205.29,205.35,2389.0,201.9139,202.0122,201.8549,201.9139,2389.0
2024-07-22 14:45:00,205.34,205.35,205.18,205.18,3525.0,201.904,201.9139,201.7467,201.7467,3525.0
2024-07-22 14:50:00,205.25,205.32,205.2,205.3,2474.0,201.8156,201.8844,201.7664,201.8647,2474.0
2024-07-22 14:55:00,205.28,205.4,205.28,205.39,4943.0,201.8451,201.963,201.8451,201.9532,4943.0
2024-07-22 15:00:00,205.35,205.48,205.16,205.48,6956.0,201.9139,202.0417,201.7271,202.0417,6956.0
2024-07-22 15:05:00,205.39,205.44,205.35,205.42,1904.0,201.9532,202.0024,201.9139,201.9827,1904.0
2024-07-22 15:10:00,205.42,205.49,205.23,205.29,3425.0,201.9827,202.0515,201.7959,201.8549,3425.0
2024-07-22 15:15:00,205.22,205.23,204.92,204.92,4434.0,201.7861,201.7959,201.4911,201.4911,4434.0
2024-07-22 15:20:00,204.92,205.21,204.9,205.14,3909.0,201.4911,201.7762,201.4714,201.7074,3909.0
2024-07-22 15:25:00,205.14,205.14,204.99,205.09,4098.0,201.7074,201.7074,201.5599,201.6582,4098.0
2024-07-22 15:30:00,205.2,205.26,205.15,205.21,5557.0,201.7664,201.8254,201.7172,201.7762,5557.0
2024-07-22 15:35:00,205.2,205.23,204.92,205.21,10370.0,201.7664,201.7959,201.4911,201.7762,10370.0
2024-07-22 15:40:00,205.18,205.25,204.95,204.95,5726.0,201.7467,201.8156,201.5206,201.5206,5726.0
2024-07-22 15:45:00,204.95,205.16,204.95,205.05,8137.0,201.5206,201.7271,201.5206,201.6189,8137.0
2024-07-22 15:50:00,205.03,205.37,205.03,205.34,16065.0,201.5992,201.9335,201.5992,201.904,16065.0
2024-07-22 15:55:00,205.36,205.71,205.26,205.48,83569.0,201.9237,202.2679,201.8254,202.0417,83569.0
2024-07-23 09:30:00,205.54,206.19,205.54,205.58,9754.0,202.1007,202.7398,202.1007,202.14,9754.0
2024-07-23 09:35:00,205.67,205.89,205.37,205.69,1531.0,202.2285,202.4448,201.9335,202.2482,1531.0
2024-07-23 09:40:00,205.91,206.0,205.7,205.76,4318.0,202.4645,202.553,202.258,202.317,4318.0
2024-07-23 09:45:00,205.53,206.42,205.24,206.42,4563.0,202.0909,202.966,201.8057,202.966,4563.0
2024-07-23 09:50:00,206.23,206.41,205.72,205.97,3212.0,202.7792,202.9561,202.2777,202.5235,3212.0
2024-07-23 09:55:00,205.75,206.52,205.75,206.52,2951.0,202.3072,203.0643,202.3072,203.0643,2951.0
2024-07-23 10:00:00,206.53,207.33,206.53,207.2,10134.0,203.0741,203.8607,203.0741,203.7329,10134.0
2024-07-23 10:05:00,207.4,207.4,206.75,206.75,5583.0,203.9296,203.9296,203.2905,203.2905,5583.0
2024-07-23 10:10:00,206.61,206.82,206.23,206.8,2309.0,203.1528,203.3593,202.7792,203.3396,2309.0
2024-07-23 10:15:00,206.68,207.03,206.58,206.84,2865.0,203.2216,203.5658,203.1233,203.3789,2865.0
2024-07-23 10:20:00,206.83,206.83,206.49,206.82,11932.0,203.3691,203.3691,203.0348,203.3593,11932.0
2024-07-23 10:25:00,206.86,206.94,206.47,206.73,5475.0,203.3986,203.4773,203.0151,203.2708,5475.0
2024-07-23 10:30:00,206.84,207.41,206.76,207.13,5419.0,203.3789,203.9394,203.3003,203.6641,5419.0
2024-07-23 10:35:00,206.7,206.93,206.63,206.68,4333.0,203.2413,203.4674,203.1725,203.2216,4333.0
2024-07-23 10:40:00,206.65,206.79,206.5,206.79,5364.0,203.1921,203.3298,203.0446,203.3298,5364.0
2024-07-23 10:45:00,206.78,206.81,206.3,206.3,6569.0,203.32,203.3494,202.848,202.848,6569.0
2024-07-23 10:50:00,206.3,206.54,206.25,206.41,6258.0,202.848,203.084,202.7988,202.9561,6258.0
2024-07-23 10:55:00,206.4,206.52,206.16,206.24,17183.0,202.9463,203.0643,202.7103,202.789,17183.0
2024-07-23 11:00:00,206.24,206.5,206.24,206.45,2331.0,202.789,203.0446,202.789,202.9955,2331.0
2024-07-23 11:05:00,206.38,206.5,206.17,206.25,5101.0,202.9266,203.0446,202.7202,202.7988,5101.0
2024-07-23 11:10:00,206.33,206.47,206.32,206.4,2510.0,202.8775,203.0151,202.8676,202.9463,2510.0
2024-07-23 11:15:00,206.33,206.35,206.17,206.21,6840.0,202.8775,202.8971,202.7202,202.7595,6840.0
2024-07-23 11:20:00,206.18,206.28,206.03,206.12,5474.0,202.73,202.8283,202.5825,202.671,5474.0
2024-07-23 11:25:00,206.17,206.65,206.15,206.61,6573.0,202.7202,203.1921,202.7005,203.1528,6573.0
2024-07-23 11:30:00,206.59,206.79,206.58,206.76,8091.0,203.1331,203.3298,203.1233,203.3003,8091.0
2024-07-23 11:35:00,206.78,207.08,206.69,207.08,5587.0,203.32,203.6149,203.2315,203.6149,5587.0
2024-07-23 11:40:00,207.13,207.27,206.88,206.88,29331.0,203.6641,203.8018,203.4183,203.4183,29331.0
2024-07-23 11:45:00,206.98,207.16,206.96,207.14,5860.0,203.5166,203.6936,203.4969,203.6739,5860.0
2024-07-23 11:50:00,207.04,207.12,206.96,207.0,4201.0,203.5756,203.6543,203.4969,203.5363,4201.0
2024-07-23 11:55:00,206.99,207.16,206.89,207.15,4869.0,203.5264,203.6936,203.4281,203.6838,4869.0
2024-07-23 12:00:00,207.15,207.4,207.15,207.38,2483.0,203.6838,203.9296,203.6838,203.9099,2483.0
2024-07-23 12:05:00,207.38,207.38,207.12,207.17,4218.0,203.9099,203.9099,203.6543,203.7034,4218.0
2024-07-23 12:10:00,207.17,207.21,206.94,207.06,7178.0,203.7034,203.7428,203.4773,203.5953,7178.0
2024-07-23 12:15:00,207.17,207.17,206.95,207.04,3432.0,203.7034,203.7034,203.4871,203.5756,3432.0
2024-07-23 12:20:00,207.07,207.14,206.86,206.86,7353.0,203.6051,203.6739,203.3986,203.3986,7353.0
2024-07-23 12:25:00,206.87,207.12,206.86,207.12,3342.0,203.4084,203.6543,203.3986,203.6543,3342.0
2024-07-23 12:30:00,207.08,207.08,206.92,206.92,4479.0,203.6149,203.6149,203.4576,203.4576,4479.0
2024-07-23 12:35:00,206.98,207.17,206.93,207.09,3526.0,203.5166,203.7034,203.4674,203.6248,3526.0
2024-07-23 12:40:00,207.16,207.29,207.12,207.23,4892.0,203.6936,203.8214,203.6543,203.7624,4892.0
2024-07-23 12:45:00,207.23,207.34,207.2,207.28,16439.0,203.7624,203.8706,203.7329,203.8116,16439.0
2024-07-23 12:50:00,207.22,207.31,207.16,207.24,4631.0,203.7526,203.8411,203.6936,203.7723,4631.0
2024-07-23 12:55:00,207.25,207.45,207.17,207.41,4971.0,203.7821,203.9787,203.7034,203.9394,4971.0
2024-07-23 13:00:00,207.46,207.69,207.43,207.57,5293.0,203.9886,204.2147,203.9591,204.0967,5293.0
2024-07-23 13:05:00,207.57,207.73,207.52,207.71,4727.0,204.0967,204.2541,204.0476,204.2344,4727.0
2024-07-23 13:10:00,207.67,207.84,207.67,207.74,5682.0,204.1951,204.3622,204.1951,204.2639,5682.0
2024-07-23 13:15:00,207.7,207.74,207.53,207.58,5443.0,204.2246,204.2639,204.0574,204.1066,5443.0
2024-07-23 13:20:00,207.58,207.85,207.58,207.75,6570.0,204.1066,204.372,204.1066,204.2737,6570.0
2024-07-23 13:25:00,207.72,207.8,207.62,207.8,5206.0,204.2442,204.3229,204.1459,204.3229,5206.0
2024-07-23 13:30:00,207.66,207.69,207.38,207.45,4094.0,204.1852,204.2147,203.9099,203.9787,4094.0
2024-07-23 13:35:00,207.45,207.72,207.44,207.66,7304.0,203.9787,204.2442,203.9689,204.1852,7304.0
2024-07-23 13:40:00,207.72,207.81,207.65,207.79,8879.0,204.2442,204.3327,204.1754,204.3131,8879.0
2024-07-23 13:45:00,207.87,207.94,207.8,207.94,2591.0,204.3917,204.4605,204.3229,204.4605,2591.0
2024-07-23 13:50:00,207.94,208.15,207.91,207.91,7042.0,204.4605,204.667,204.431,204.431,7042.0
2024-07-23 13:55:00,207.99,208.17,207.89,208.14,3544.0,204.5097,204.6867,204.4114,204.6572,3544.0
2024-07-23 14:00:00,208.09,208.14,207.88,208.12,5670.0,204.608,204.6572,204.4015,204.6375,5670.0
2024-07-23 14:05:00,208.12,208.2,208.0,208.02,4621.0,204.6375,204.7162,204.5195,204.5392,4621.0
2024-07-23 14:10:00,208.0,208.08,207.88,208.08,4438.0,204.5195,204.5982,204.4015,204.5982,4438.0
2024-07-23 14:15:00,208.03,208.04,207.98,207.98,2600.0,204.549,204.5589,204.4999,204.4999,2600.0
2024-07-23 14:20:00,208.02,208.18,207.95,208.18,4281.0,204.5392,204.6965,204.4704,204.6965,4281.0
2024-07-23 14:25:00,208.13,208.18,207.95,207.96,3800.0,204.6474,204.6965,204.4704,204.4802,3800.0
2024-07-23 14:30:00,208.06,208.09,207.94,207.95,3101.0,204.5785,204.608,204.4605,204.4704,3101.0
2024-07-23 14:35:00,207.99,208.08,207.9,207.97,4072.0,204.5097,204.5982,204.4212,204.49,4072.0
2024-07-23 14:40:00,207.95,208.01,207.89,207.99,7000.0,204.4704,204.5294,204.4114,204.5097,7000.0
2024-07-23 14:45:00,207.99,208.08,207.86,207.91,5623.0,204.5097,204.5982,204.3819,204.431,5623.0
2024-07-23 14:50:00,207.92,207.95,207.79,207.95,4227.0,204.4409,204.4704,204.3131,204.4704,4227.0
2024-07-23 14:55:00,207.87,207.94,207.85,207.88,3113.0,204.3917,204.4605,204.372,204.4015,3113.0
2024-07-23 15:00:00,207.84,207.84,207.73,207.73,4222.0,204.3622,204.3622,204.2541,204.2541,4222.0
2024-07-23 15:05:00,207.75,207.81,207.69,207.71,4062.0,204.2737,204.3327,204.2147,204.2344,4062.0
2024-07-23 15:10:00,207.68,207.68,207.51,207.51,4381.0,204.2049,204.2049,204.0377,204.0377,4381.0
2024-07-23 15:15:00,207.51,207.78,207.51,207.75,8346.0,204.0377,204.3032,204.0377,204.2737,8346.0
2024-07-23 15:20:00,207.76,207.91,207.67,207.91,4754.0,204.2836,204.431,204.1951,204.431,4754.0
2024-07-23 15:25:00,207.91,207.96,207.82,207.96,3852.0,204.431,204.4802,204.3425,204.4802,3852.0
2024-07-23 15:30:00,207.93,208.11,207.92,208.11,8444.0,204.4507,204.6277,204.4409,204.6277,8444.0
2024-07-23 15:35:00,208.11,208.29,208.07,208.16,7368.0,204.6277,204.8047,204.5884,204.6769,7368.0
2024-07-23 15:40:00,208.16,208.19,207.97,208.18,11079.0,204.6769,204.7064,204.49,204.6965,11079.0
2024-07-23 15:45:00,208.15,208.48,208.1,208.35,15190.0,204.667,204.9915,204.6179,204.8637,15190.0
2024-07-23 15:50:00,208.38,208.54,208.37,208.4,25338.0,204.8932,205.0505,204.8833,204.9128,25338.0
2024-07-23 15:55:00,208.4,208.82,208.39,208.54,119854.0,204.9128,205.3258,204.903,205.0505,119854.0
2024-07-24 09:30:00,209.32,209.88,208.33,208.52,17073.0,205.8174,206.3681,204.844,205.0308,17073.0
2024-07-24 09:35:00,208.87,209.2,208.67,209.2,2085.0,205.375,205.6995,205.1783,205.6995,2085.0
2024-07-24 09:40:00,209.02,209.43,208.98,209.06,12167.0,205.5225,205.9256,205.4831,205.5618,12167.0
2024-07-24 09:45:00,209.18,209.69,208.85,208.85,16845.0,205.6798,206.1813,205.3553,205.3553,16845.0
2024-07-24 09:50:00,208.7,208.7,207.67,207.81,2670.0,205.2078,205.2078,204.1951,204.3327,2670.0
2024-07-24 09:55:00,207.79,207.79,206.9,207.35,5690.0,204.3131,204.3131,203.4379,203.8804,5690.0
2024-07-24 10:00:00,207.26,207.34,206.46,206.51,13634.0,203.7919,203.8706,203.0053,203.0545,13634.0
2024-07-24 10:05:00,206.66,206.89,206.02,206.45,5473.0,203.202,203.4281,202.5727,202.9955,5473.0
2024-07-24 10:10:00,206.45,206.68,206.26,206.26,5064.0,202.9955,203.2216,202.8087,202.8087,5064.0
2024-07-24 10:15:00,206.26,206.39,205.94,206.13,3981.0,202.8087,202.9365,202.494,202.6808,3981.0
2024-07-24 10:20:00,206.23,206.86,206.18,206.76,5165.0,202.7792,203.3986,202.73,203.3003,5165.0
2024-07-24 10:25:00,206.92,207.4,206.82,207.37,6056.0,203.4576,203.9296,203.3593,203.9001,6056.0
2024-07-24 10:30:00,207.37,207.63,207.16,207.16,8520.0,203.9001,204.1557,203.6936,203.6936,8520.0
2024-07-24 10:35:00,207.27,207.46,207.23,207.41,6225.0,203.8018,203.9886,203.7624,203.9394,6225.0
2024-07-24 10:40:00,207.45,207.47,207.25,207.45,7836.0,203.9787,203.9984,203.7821,203.9787,7836.0
2024-07-24 10:45:00,207.45,208.02,207.45,208.02,5921.0,203.9787,204.5392,203.9787,204.5392,5921.0
2024-07-24 10:50:00,208.12,208.61,207.96,207.98,7797.0,204.6375,205.1193,204.4802,204.4999,7797.0
2024-07-24 10:55:00,207.88,207.97,207.57,207.61,3677.0,204.4015,204.49,204.0967,204.1361,3677.0
2024-07-24 11:00:00,207.6,207.88,207.38,207.38,14493.0,204.1262,204.4015,203.9099,203.9099,14493.0
2024-07-24 11:05:00,207.28,207.53,207.17,207.53,3863.0,203.8116,204.0574,203.7034,204.0574,3863.0
2024-07-24 11:10:00,207.45,207.89,207.43,207.89,4989.0,203.9787,204.4114,203.9591,204.4114,4989.0
2024-07-24 11:15:00,207.89,207.99,207.68,207.69,7339.0,204.4114,204.5097,204.2049,204.2147,7339.0
2024-07-24 11:20:00,207.7,207.7,207.33,207.39,5521.0,204.2246,204.2246,203.8607,203.9197,5521.0
2024-07-24 11:25:00,207.45,207.58,207.44,207.47,3630.0,203.9787,204.1066,203.9689,203.9984,3630.0
2024-07-24 11:30:00,207.5,207.84,207.49,207.77,3684.0,204.0279,204.3622,204.0181,204.2934,3684.0
2024-07-24 11:35:00,207.8,207.8,207.59,207.77,4157.0,204.3229,204.3229,204.1164,204.2934,4157.0
2024-07-24 11:40:00,207.74,207.86,207.64,207.82,3393.0,204.2639,204.3819,204.1656,204.3425,3393.0
2024-07-24 11:45:00,207.73,207.83,207.68,207.81,1954.0,204.2541,204.3524,204.2049,204.3327,1954.0
2024-07-24 11:50:00,207.81,207.96,207.78,207.78,7131.0,204.3327,204.4802,204.3032,204.3032,7131.0
2024-07-24 11:55:00,207.82,207.89,207.66,207.85,9263.0,204.3425,204.4114,204.1852,204.372,9263.0
2024-07-24 12:00:00,207.9,208.07,207.65,207.65,6176.0,204.4212,204.5884,204.1754,204.1754,6176.0
2024-07-24 12:05:00,207.63,207.83,207.46,207.83,3980.0,204.1557,204.3524,203.9886,204.3524,3980.0
2024-07-24 12:10:00,207.86,208.04,207.86,208.04,3592.0,204.3819,204.5589,204.3819,204.5589,3592.0
2024-07-24 12:15:00,208.04,208.17,207.98,207.98,3240.0,204.5589,204.6867,204.4999,204.4999,3240.0
2024-07-24 12:20:00,208.0,208.05,207.65,207.84,4337.0,204.5195,204.5687,204.1754,204.3622,4337.0
2024-07-24 12:25:00,207.87,208.07,207.86,208.05,1267.0,204.3917,204.5884,204.3819,204.5687,1267.0
2024-07-24 12:30:00,208.11,208.17,207.86,207.87,4505.0,204.6277,204.6867,204.3819,204.3917,4505.0
2024-07-24 12:35:00,207.87,208.01,207.87,207.88,3060.0,204.3917,204.5294,204.3917,204.4015,3060.0
2024-07-24 12:40:00,207.95,208.06,207.91,207.92,3200.0,204.4704,204.5785,204.431,204.4409,3200.0
2024-07-24 12:45:00,207.91,208.42,207.91,208.39,2906.0,204.431,204.9325,204.431,204.903,2906.0
2024-07-24 12:50:00,208.28,208.28,207.95,207.95,4237.0,204.7949,204.7949,204.4704,204.4704,4237.0
2024-07-24 12:55:00,207.97,207.97,207.85,207.96,2520.0,204.49,204.49,204.372,204.4802,2520.0
2024-07-24 13:00:00,208.01,208.02,207.8,208.0,4973.0,204.5294,204.5392,204.3229,204.5195,4973.0
2024-07-24 13:05:00,208.02,208.09,207.98,208.03,1507.0,204.5392,204.608,204.4999,204.549,1507.0
2024-07-24 13:10:00,207.99,208.0,207.85,207.9,3382.0,204.5097,204.5195,204.372,204.4212,3382.0
2024-07-24 13:15:00,207.99,208.06,207.91,207.98,2006.0,204.5097,204.5785,204.431,204.4999,2006.0
2024-07-24 13:20:00,208.01,208.1,207.98,208.09,2569.0,204.5294,204.6179,204.4999,204.608,2569.0
2024-07-24 13:25:00,208.11,208.16,207.88,207.92,4395.0,204.6277,204.6769,204.4015,204.4409,4395.0
2024-07-24 13:30:00,207.89,207.95,207.8,207.93,4338.0,204.4114,204.4704,204.3229,204.4507,4338.0
2024-07-24 13:35:00,207.95,208.21,207.95,208.06,3459.0,204.4704,204.726,204.4704,204.5785,3459.0
2024-07-24 13:40:00,208.08,208.08,208.0,208.08,1939.0,204.5982,204.5982,204.5195,204.5982,1939.0
2024-07-24 13:45:00,208.07,208.07,207.92,207.93,5230.0,204.5884,204.5884,204.4409,204.4507,5230.0
2024-07-24 13:50:00,208.01,208.02,207.91,207.93,2499.0,204.5294,204.5392,204.431,204.4507,2499.0
2024-07-24 13:55:00,208.0,208.03,207.9,207.9,2371.0,204.5195,204.549,204.4212,204.4212,2371.0
2024-07-24 14:00:00,207.99,208.1,207.85,208.01,2499.0,204.5097,204.6179,204.372,204.5294,2499.0
2024-07-24 14:05:00,208.01,208.15,208.0,208.12,3634.0,204.5294,204.667,204.5195,204.6375,3634.0
2024-07-24 14:10:00,208.15,208.16,208.0,208.0,3672.0,204.667,204.6769,204.5195,204.5195,3672.0
2024-07-24 14:15:00,207.99,208.03,207.95,208.0,4883.0,204.5097,204.549,204.4704,204.5195,4883.0
2024-07-24 14:20:00,208.0,208.0,207.74,207.77,2357.0,204.5195,204.5195,204.2639,204.2934,2357.0
2024-07-24 14:25:00,207.83,208.05,207.83,208.05,3967.0,204.3524,204.5687,204.3524,204.5687,3967.0
2024-07-24 14:30:00,207.98,208.24,207.98,208.19,4952.0,204.4999,204.7555,204.4999,204.7064,4952.0
2024-07-24 14:35:00,208.16,208.18,207.99,208.0,4207.0,204.6769,204.6965,204.5097,204.5195,4207.0
2024-07-24 14:40:00,207.93,208.1,207.93,208.01,4587.0,204.4507,204.6179,204.4507,204.5294,4587.0
2024-07-24 14:45:00,207.97,208.08,207.95,208.0,4365.0,204.49,204.5982,204.4704,204.5195,4365.0
2024-07-24 14:50:00,207.98,208.0,207.73,207.9,4097.0,204.4999,204.5195,204.2541,204.4212,4097.0
2024-07-24 14:55:00,207.97,208.23,207.94,208.23,5151.0,204.49,204.7457,204.4605,204.7457,5151.0
2024-07-24 15:00:00,208.13,208.22,208.0,208.0,4172.0,204.6474,204.7359,204.5195,204.5195,4172.0
2024-07-24 15:05:00,208.02,208.16,208.01,208.03,3292.0,204.5392,204.6769,204.5294,204.549,3292.0
2024-07-24 15:10:00,208.01,208.06,207.91,207.95,4811.0,204.5294,204.5785,204.431,204.4704,4811.0
2024-07-24 15:15:00,207.99,208.05,207.89,208.03,5111.0,204.5097,204.5687,204.4114,204.549,5111.0
2024-07-24 15:20:00,208.03,208.28,208.03,208.28,2842.0,204.549,204.7949,204.549,204.7949,2842.0
2024-07-24 15:25:00,208.21,208.36,208.07,208.35,12058.0,204.726,204.8735,204.5884,204.8637,12058.0
2024-07-24 15:30:00,208.35,208.59,208.3,208.58,8235.0,204.8637,205.0997,204.8145,205.0898,8235.0
2024-07-24 15:35:00,208.53,208.84,208.53,208.53,29966.0,205.0407,205.3455,205.0407,205.0407,29966.0
2024-07-24 15:40:00,208.54,208.61,208.18,208.26,10832.0,205.0505,205.1193,204.6965,204.7752,10832.0
2024-07-24 15:45:00,208.24,208.29,207.81,208.02,20555.0,204.7555,204.8047,204.3327,204.5392,20555.0
2024-07-24 15:50:00,207.99,208.07,207.6,207.71,44494.0,204.5097,204.5884,204.1262,204.2344,44494.0
2024-07-24 15:55:00,207.71,208.07,207.62,207.72,90352.0,204.2344,204.5884,204.1459,204.2442,90352.0
2024-07-25 09:30:00,208.26,210.79,207.73,208.68,13805.0,204.7752,207.2629,204.2541,205.1882,13805.0
2024-07-25 09:35:00,209.84,210.68,209.84,209.97,4260.0,206.3287,207.1547,206.3287,206.4566,4260.0
2024-07-25 09:40:00,209.95,210.29,209.94,210.29,1253.0,206.4369,206.7712,206.4271,206.7712,1253.0
2024-07-25 09:45:00,210.02,210.22,209.5,210.1,4680.0,206.5057,206.7024,205.9944,206.5844,4680.0
2024-07-25 09:50:00,210.08,210.28,209.32,210.05,3783.0,206.5647,206.7614,205.8174,206.5352,3783.0
2024-07-25 09:55:00,210.43,210.69,210.18,210.45,6660.0,206.9089,207.1645,206.6631,206.9285,6660.0
2024-07-25 10:00:00,210.49,210.58,209.91,210.13,5512.0,206.9679,207.0564,206.3976,206.6139,5512.0
2024-07-25 10:05:00,210.12,210.69,209.56,210.34,12033.0,206.6041,207.1645,206.0534,206.8204,12033.0
2024-07-25 10:10:00,210.26,211.02,210.18,210.97,5582.0,206.7417,207.489,206.6631,207.4398,5582.0
2024-07-25 10:15:00,210.98,211.08,210.66,210.71,4522.0,207.4497,207.548,207.135,207.1842,4522.0
2024-07-25 10:20:00,210.9,210.95,210.25,210.29,6871.0,207.371,207.4202,206.7319,206.7712,6871.0
2024-07-25 10:25:00,210.33,210.8,210.32,210.56,3970.0,206.8105,207.2727,206.8007,207.0367,3970.0
2024-07-25 10:30:00,210.26,210.72,210.06,210.72,2602.0,206.7417,207.194,206.5451,207.194,2602.0
2024-07-25 10:35:00,210.59,210.74,210.18,210.18,10071.0,207.0662,207.2137,206.6631,206.6631,10071.0
2024-07-25 10:40:00,210.26,210.35,210.06,210.31,6744.0,206.7417,206.8302,206.5451,206.7909,6744.0
2024-07-25 10:45:00,210.28,210.34,209.66,209.78,7305.0,206.7614,206.8204,206.1518,206.2698,7305.0
2024-07-25 10:50:00,209.78,210.05,209.48,209.59,3451.0,206.2698,206.5352,205.9748,206.0829,3451.0
2024-07-25 10:55:00,209.63,210.27,209.63,210.18,2345.0,206.1223,206.7516,206.1223,206.6631,2345.0
2024-07-25 11:00:00,210.32,210.74,210.25,210.59,7259.0,206.8007,207.2137,206.7319,207.0662,7259.0
2024-07-25 11:05:00,210.59,210.91,210.55,210.87,3887.0,207.0662,207.3808,207.0269,207.3415,3887.0
2024-07-25 11:10:00,210.8,210.97,210.46,210.9,6506.0,207.2727,207.4398,206.9384,207.371,6506.0
2024-07-25 11:15:00,210.9,211.28,210.82,211.22,4321.0,207.371,207.7447,207.2924,207.6857,4321.0
2024-07-25 11:20:00,211.2,211.3,210.97,211.16,6260.0,207.666,207.7643,207.4398,207.6267,6260.0
2024-07-25 11:25:00,211.14,211.62,211.14,211.33,8392.0,207.607,208.079,207.607,207.7938,8392.0
2024-07-25 11:30:00,211.34,211.4,211.14,211.35,5335.0,207.8036,207.8626,207.607,207.8135,5335.0
2024-07-25 11:35:00,211.28,211.28,210.9,211.02,4611.0,207.7447,207.7447,207.371,207.489,4611.0
2024-07-25 11:40:00,211.02,211.28,211.02,211.28,3809.0,207.489,207.7447,207.489,207.7447,3809.0
2024-07-25 11:45:00,211.28,211.52,211.23,211.25,6150.0,207.7447,207.9806,207.6955,207.7152,6150.0
2024-07-25 11:50:00,211.17,211.33,210.99,211.04,4703.0,207.6365,207.7938,207.4595,207.5087,4703.0
2024-07-25 11:55:00,211.08,211.22,211.0,211.07,8559.0,207.548,207.6857,207.4693,207.5382,8559.0
2024-07-25 12:00:00,211.08,211.35,210.9,211.2,4800.0,207.548,207.8135,207.371,207.666,4800.0
2024-07-25 12:05:00,211.16,211.37,210.97,210.97,3718.0,207.6267,207.8331,207.4398,207.4398,3718.0
2024-07-25 12:10:00,210.97,211.39,210.96,211.15,4024.0,207.4398,207.8528,207.43,207.6168,4024.0
2024-07-25 12:15:00,211.16,211.64,211.15,211.58,2737.0,207.6267,208.0986,207.6168,208.0396,2737.0
2024-07-25 12:20:00,211.69,211.69,211.36,211.49,6704.0,208.1478,208.1478,207.8233,207.9511,6704.0
2024-07-25 12:25:00,211.63,211.77,211.47,211.75,3322.0,208.0888,208.2265,207.9315,208.2068,3322.0
2024-07-25 12:30:00,211.75,211.92,211.64,211.84,5247.0,208.2068,208.3739,208.0986,208.2953,5247.0
2024-07-25 12:35:00,211.85,211.93,211.74,211.81,3300.0,208.3051,208.3838,208.197,208.2658,3300.0
2024-07-25 12:40:00,211.81,211.83,211.58,211.61,5012.0,208.2658,208.2854,208.0396,208.0691,5012.0
2024-07-25 12:45:00,211.57,211.63,211.2,211.21,5012.0,208.0298,208.0888,207.666,207.6758,5012.0
2024-07-25 12:50:00,211.28,211.38,211.22,211.36,5389.0,207.7447,207.843,207.6857,207.8233,5389.0
2024-07-25 12:55:00,211.43,211.5,211.29,211.38,4468.0,207.8921,207.961,207.7545,207.843,4468.0
2024-07-25 13:00:00,211.49,211.69,211.41,211.5,7351.0,207.9511,208.1478,207.8725,207.961,7351.0
2024-07-25 13:05:00,211.47,211.64,211.39,211.64,1713.0,207.9315,208.0986,207.8528,208.0986,1713.0
2024-07-25 13:10:00,211.64,211.69,211.47,211.53,4369.0,208.0986,208.1478,207.9315,207.9905,4369.0
2024-07-25 13:15:00,211.56,211.56,211.36,211.36,2600.0,208.02,208.02,207.8233,207.8233,2600.0
2024-07-25 13:20:00,211.37,211.45,211.04,211.04,7340.0,207.8331,207.9118,207.5087,207.5087,7340.0
2024-07-25 13:25:00,211.04,211.09,210.84,211.0,5175.0,207.5087,207.5578,207.312,207.4693,5175.0
2024-07-25 13:30:00,211.01,211.11,210.88,210.96,2778.0,207.4792,207.5775,207.3513,207.43,2778.0
2024-07-25 13:35:00,210.89,210.99,210.54,210.57,4919.0,207.3612,207.4595,207.017,207.0465,4919.0
2024-07-25 13:40:00,210.58,210.69,210.5,210.59,3037.0,207.0564,207.1645,206.9777,207.0662,3037.0
2024-07-25 13:45:00,210.59,210.6,210.36,210.44,2380.0,207.0662,207.076,206.84,206.9187,2380.0
2024-07-25 13:50:00,210.36,210.53,210.21,210.28,3327.0,206.84,207.0072,206.6926,206.7614,3327.0
2024-07-25 13:55:00,210.31,210.38,210.22,210.22,2178.0,206.7909,206.8597,206.7024,206.7024,2178.0
2024-07-25 14:00:00,210.2,210.2,209.81,209.81,2451.0,206.6827,206.6827,206.2993,206.2993,2451.0
2024-07-25 14:05:00,209.92,210.01,209.71,209.8,4222.0,206.4074,206.4959,206.2009,206.2894,4222.0
2024-07-25 14:10:00,209.82,209.91,209.69,209.77,2010.0,206.3091,206.3976,206.1813,206.2599,2010.0
2024-07-25 14:15:00,209.78,210.02,209.77,209.93,3851.0,206.2698,206.5057,206.2599,206.4172,3851.0
2024-07-25 14:20:00,209.99,210.05,209.84,209.84,4447.0,206.4762,206.5352,206.3287,206.3287,4447.0
2024-07-25 14:25:00,209.83,209.98,209.83,209.95,2610.0,206.3189,206.4664,206.3189,206.4369,2610.0
2024-07-25 14:30:00,209.97,210.11,209.97,210.05,2077.0,206.4566,206.5942,206.4566,206.5352,2077.0
2024-07-25 14:35:00,210.08,210.29,209.99,210.23,3558.0,206.5647,206.7712,206.4762,206.7122,3558.0
2024-07-25 14:40:00,210.17,210.2,209.78,209.83,6209.0,206.6532,206.6827,206.2698,206.3189,6209.0
2024-07-25 14:45:00,209.75,209.79,209.14,209.14,4984.0,206.2403,206.2796,205.6405,205.6405,4984.0
2024-07-25 14:50:00,209.18,209.35,209.02,209.11,4396.0,205.6798,205.8469,205.5225,205.611,4396.0
2024-07-25 14:55:00,209.17,209.32,209.16,209.16,3183.0,205.67,205.8174,205.6601,205.6601,3183.0
2024-07-25 15:00:00,209.17,209.23,209.01,209.11,3311.0,205.67,205.729,205.5126,205.611,3311.0
2024-07-25 15:05:00,209.11,209.11,208.94,209.03,4549.0,205.611,205.611,205.4438,205.5323,4549.0
2024-07-25 15:10:00,209.08,209.19,208.99,209.09,7569.0,205.5815,205.6896,205.493,205.5913,7569.0
2024-07-25 15:15:00,209.11,209.63,209.09,209.35,9378.0,205.611,206.1223,205.5913,205.8469,9378.0
2024-07-25 15:20:00,209.41,209.7,209.35,209.61,4163.0,205.9059,206.1911,205.8469,206.1026,4163.0
2024-07-25 15:25:00,209.61,210.12,209.6,209.92,8037.0,206.1026,206.6041,206.0928,206.4074,8037.0
2024-07-25 15:30:00,209.96,209.96,209.76,209.81,11732.0,206.4467,206.4467,206.2501,206.2993,11732.0
2024-07-25 15:35:00,209.84,209.86,209.6,209.62,11637.0,206.3287,206.3484,206.0928,206.1124,11637.0
2024-07-25 15:40:00,209.59,209.82,209.55,209.78,12175.0,206.0829,206.3091,206.0436,206.2698,12175.0
2024-07-25 15:45:00,209.77,210.03,209.57,210.03,12389.0,206.2599,206.5156,206.0633,206.5156,12389.0
2024-07-25 15:50:00,209.95,210.25,209.73,209.73,22957.0,206.4369,206.7319,206.2206,206.2206,22957.0
2024-07-25 15:55:00,209.75,209.81,209.18,209.2,104107.0,206.2403,206.2993,205.6798,205.6995,104107.0
2024-07-26 09:30:00,210.7,211.75,210.36,211.56,16641.0,207.1744,208.2068,206.84,208.02,16641.0
2024-07-26 09:35:00,211.87,212.06,211.21,212.0,4100.0,208.3248,208.5116,207.6758,208.4526,4100.0
2024-07-26 09:40:00,212.03,212.51,211.72,212.09,8727.0,208.4821,208.9541,208.1773,208.5411,8727.0
2024-07-26 09:45:00,212.25,213.07,212.06,213.07,3253.0,208.6984,209.5047,208.5116,209.5047,3253.0
2024-07-26 09:50:00,212.94,213.03,212.19,212.23,12268.0,209.3769,209.4654,208.6394,208.6788,12268.0
2024-07-26 09:55:00,212.24,212.42,211.91,211.93,5794.0,208.6886,208.8656,208.3641,208.3838,5794.0
2024-07-26 10:00:00,211.6,212.18,211.38,212.12,3930.0,208.0593,208.6296,207.843,208.5706,3930.0
2024-07-26 10:05:00,212.09,212.1,211.89,211.98,8853.0,208.5411,208.5509,208.3444,208.4329,8853.0
2024-07-26 10:10:00,211.9,212.26,211.8,212.21,1961.0,208.3543,208.7083,208.256,208.6591,1961.0
2024-07-26 10:15:00,212.23,212.63,211.76,212.51,7356.0,208.6788,209.0721,208.2166,208.9541,7356.0
2024-07-26 10:20:00,212.54,213.09,212.54,212.88,2783.0,208.9836,209.5244,208.9836,209.3179,2783.0
2024-07-26 10:25:00,212.98,213.5,212.89,213.26,4510.0,209.4162,209.9275,209.3277,209.6915,4510.0
2024-07-26 10:30:00,213.1,213.25,212.85,212.92,8733.0,209.5342,209.6817,209.2884,209.3572,8733.0
2024-07-26 10:35:00,212.78,213.55,212.64,213.55,5944.0,209.2196,209.9767,209.0819,209.9767,5944.0
2024-07-26 10:40:00,213.55,214.03,213.51,214.03,6411.0,209.9767,210.4486,209.9373,210.4486,6411.0
2024-07-26 10:45:00,213.97,214.36,213.93,214.32,3924.0,210.3896,210.7731,210.3503,210.7338,3924.0
2024-07-26 10:50:00,214.17,214.33,213.9,214.33,2481.0,210.5863,210.7436,210.3208,210.7436,2481.0
2024-07-26 10:55:00,214.24,214.35,213.97,214.13,9138.0,210.6551,210.7633,210.3896,210.547,9138.0
2024-07-26 11:00:00,214.1,214.22,214.03,214.03,1595.0,210.5175,210.6355,210.4486,210.4486,1595.0
2024-07-26 11:05:00,213.81,214.13,213.7,213.74,8032.0,210.2323,210.547,210.1242,210.1635,8032.0
2024-07-26 11:10:00,213.6,213.85,213.49,213.85,2762.0,210.0258,210.2716,209.9177,210.2716,2762.0
2024-07-26 11:15:00,213.85,213.85,213.51,213.61,5327.0,210.2716,210.2716,209.9373,210.0357,5327.0
2024-07-26 11:20:00,213.89,214.12,213.8,214.01,3184.0,210.311,210.5371,210.2225,210.429,3184.0
2024-07-26 11:25:00,213.84,214.03,213.84,213.96,3627.0,210.2618,210.4486,210.2618,210.3798,3627.0
2024-07-26 11:30:00,213.97,214.11,213.83,213.88,3176.0,210.3896,210.5273,210.252,210.3011,3176.0
2024-07-26 11:35:00,213.72,214.06,213.71,213.82,4173.0,210.1438,210.4781,210.134,210.2422,4173.0
2024-07-26 11:40:00,213.91,213.91,213.72,213.9,3275.0,210.3306,210.3306,210.1438,210.3208,3275.0
2024-07-26 11:45:00,213.83,213.85,213.63,213.74,5249.0,210.252,210.2716,210.0553,210.1635,5249.0
2024-07-26 11:50:00,213.9,214.32,213.9,214.25,3626.0,210.3208,210.7338,210.3208,210.665,3626.0
2024-07-26 11:55:00,214.32,214.68,214.24,214.64,1962.0,210.7338,211.0878,210.6551,211.0484,1962.0
2024-07-26 12:00:00,214.71,214.89,214.62,214.69,3304.0,211.1173,211.2942,211.0288,211.0976,3304.0
2024-07-26 12:05:00,214.69,214.69,214.62,214.69,1881.0,211.0976,211.0976,211.0288,211.0976,1881.0
2024-07-26 12:10:00,214.71,214.71,214.41,214.43,3141.0,211.1173,211.1173,210.8223,210.8419,3141.0
2024-07-26 12:15:00,214.36,214.56,214.36,214.56,3299.0,210.7731,210.9698,210.7731,210.9698,3299.0
2024-07-26 12:20:00,214.64,214.64,214.35,214.46,2304.0,211.0484,211.0484,210.7633,210.8714,2304.0
2024-07-26 12:25:00,214.52,214.63,214.47,214.53,1200.0,210.9304,211.0386,210.8813,210.9403,1200.0
2024-07-26 12:30:00,214.51,214.51,214.18,214.18,4599.0,210.9206,210.9206,210.5961,210.5961,4599.0
2024-07-26 12:35:00,214.04,214.6,214.03,214.46,2638.0,210.4585,211.0091,210.4486,210.8714,2638.0
2024-07-26 12:40:00,214.59,214.73,214.57,214.61,1484.0,210.9993,211.1369,210.9796,211.0189,1484.0
2024-07-26 12:45:00,214.57,214.65,214.43,214.43,4828.0,210.9796,211.0583,210.8419,210.8419,4828.0
2024-07-26 12:50:00,214.53,214.67,214.4,214.66,2200.0,210.9403,211.0779,210.8124,211.0681,2200.0
2024-07-26 12:55:00,214.68,214.68,214.42,214.53,3657.0,211.0878,211.0878,210.8321,210.9403,3657.0
2024-07-26 13:00:00,214.64,214.64,214.47,214.49,1404.0,211.0484,211.0484,210.8813,210.9009,1404.0
2024-07-26 13:05:00,214.53,214.62,214.38,214.39,3374.0,210.9403,211.0288,210.7928,210.8026,3374.0
2024-07-26 13:10:00,214.44,214.5,214.44,214.5,1672.0,210.8518,210.9108,210.8518,210.9108,1672.0
2024-07-26 13:15:00,214.47,214.65,214.35,214.53,12761.0,210.8813,211.0583,210.7633,210.9403,12761.0
2024-07-26 13:20:00,214.46,214.82,214.45,214.78,2135.0,210.8714,211.2254,210.8616,211.1861,2135.0
2024-07-26 13:25:00,214.81,214.97,214.71,214.97,2468.0,211.2156,211.3729,211.1173,211.3729,2468.0
2024-07-26 13:30:00,214.91,214.97,214.7,214.7,4390.0,211.3139,211.3729,211.1074,211.1074,4390.0
2024-07-26 13:35:00,214.68,214.68,214.01,214.12,3100.0,211.0878,211.0878,210.429,210.5371,3100.0
2024-07-26 13:40:00,214.12,214.23,213.9,214.09,2210.0,210.5371,210.6453,210.3208,210.5076,2210.0
2024-07-26 13:45:00,214.03,214.21,214.03,214.12,3567.0,210.4486,210.6256,210.4486,210.5371,3567.0
2024-07-26 13:50:00,214.11,214.11,213.59,213.79,11931.0,210.5273,210.5273,210.016,210.2127,11931.0
2024-07-26 13:55:00,213.79,214.25,213.78,214.06,5438.0,210.2127,210.665,210.2028,210.4781,5438.0
2024-07-26 14:00:00,214.2,214.26,214.02,214.09,3155.0,210.6158,210.6748,210.4388,210.5076,3155.0
2024-07-26 14:05:00,214.08,214.24,214.07,214.22,1455.0,210.4978,210.6551,210.488,210.6355,1455.0
2024-07-26 14:10:00,214.22,214.61,214.2,214.46,9046.0,210.6355,211.0189,210.6158,210.8714,9046.0
2024-07-26 14:15:00,214.46,214.52,214.31,214.38,2380.0,210.8714,210.9304,210.724,210.7928,2380.0
2024-07-26 14:20:00,214.3,214.31,214.2,214.2,1841.0,210.7141,210.724,210.6158,210.6158,1841.0
2024-07-26 14:25:00,214.26,214.27,214.13,214.13,3172.0,210.6748,210.6846,210.547,210.547,3172.0
2024-07-26 14:30:00,214.2,214.28,214.08,214.28,2923.0,210.6158,210.6945,210.4978,210.6945,2923.0
2024-07-26 14:35:00,214.31,214.33,214.05,214.1,6296.0,210.724,210.7436,210.4683,210.5175,6296.0
2024-07-26 14:40:00,214.09,214.14,213.69,213.89,5620.0,210.5076,210.5568,210.1143,210.311,5620.0
2024-07-26 14:45:00,213.93,213.94,213.77,213.83,3924.0,210.3503,210.3601,210.193,210.252,3924.0
2024-07-26 14:50:00,213.89,214.03,213.86,213.88,7020.0,210.311,210.4486,210.2815,210.3011,7020.0
2024-07-26 14:55:00,213.82,213.86,213.7,213.7,4547.0,210.2422,210.2815,210.1242,210.1242,4547.0
2024-07-26 15:00:00,213.66,213.66,213.54,213.63,10705.0,210.0848,210.0848,209.9668,210.0553,10705.0
2024-07-26 15:05:00,213.59,213.82,213.49,213.76,4562.0,210.016,210.2422,209.9177,210.1832,4562.0
2024-07-26 15:10:00,213.78,213.99,213.74,213.95,15929.0,210.2028,210.4093,210.1635,210.37,15929.0
2024-07-26 15:15:00,213.96,214.06,213.87,214.06,3807.0,210.3798,210.4781,210.2913,210.4781,3807.0
2024-07-26 15:20:00,214.1,214.17,214.05,214.16,18519.0,210.5175,210.5863,210.4683,210.5765,18519.0
2024-07-26 15:25:00,214.18,214.24,214.06,214.06,5010.0,210.5961,210.6551,210.4781,210.4781,5010.0
2024-07-26 15:30:00,213.98,214.03,213.81,213.88,8854.0,210.3995,210.4486,210.2323,210.3011,8854.0
2024-07-26 15:35:00,213.88,214.13,213.85,214.03,9749.0,210.3011,210.547,210.2716,210.4486,9749.0
2024-07-26 15:40:00,214.05,214.15,213.93,214.09,6830.0,210.4683,210.5666,210.3503,210.5076,6830.0
2024-07-26 15:45:00,214.09,214.33,214.06,214.3,7349.0,210.5076,210.7436,210.4781,210.7141,7349.0
2024-07-26 15:50:00,214.34,214.42,214.01,214.01,25282.0,210.7534,210.8321,210.429,210.429,25282.0
2024-07-26 15:55:00,214.07,214.09,213.72,214.02,104930.0,210.488,210.5076,210.1438,210.4388,104930.0
2024-07-29 09:30:00,214.0,214.93,213.37,213.41,12245.0,210.4191,211.3336,209.7997,209.839,12245.0
2024-07-29 09:35:00,214.0,214.1,213.35,213.55,3830.0,210.4191,210.5175,209.78,209.9767,3830.0
2024-07-29 09:40:00,213.81,213.82,213.29,213.31,1954.0,210.2323,210.2422,209.721,209.7407,1954.0
2024-07-29 09:45:00,213.58,214.05,213.18,213.36,5204.0,210.0062,210.4683,209.6129,209.7898,5204.0
2024-07-29 09:50:00,213.53,213.53,212.9,213.3,4625.0,209.957,209.957,209.3375,209.7309,4625.0
2024-07-29 09:55:00,213.47,214.07,213.47,213.89,2487.0,209.898,210.488,209.898,210.311,2487.0
2024-07-29 10:00:00,214.3,214.44,214.05,214.09,6694.0,210.7141,210.8518,210.4683,210.5076,6694.0
2024-07-29 10:05:00,213.8,214.19,213.75,213.88,4161.0,210.2225,210.606,210.1733,210.3011,4161.0
2024-07-29 10:10:00,214.05,214.17,213.81,213.83,4303.0,210.4683,210.5863,210.2323,210.252,4303.0
2024-07-29 10:15:00,214.03,214.51,214.03,214.22,3053.0,210.4486,210.9206,210.4486,210.6355,3053.0
2024-07-29 10:20:00,214.26,214.61,214.12,214.36,2704.0,210.6748,211.0189,210.5371,210.7731,2704.0
2024-07-29 10:25:00,214.38,214.4,213.63,213.72,8621.0,210.7928,210.8124,210.0553,210.1438,8621.0
2024-07-29 10:30:00,213.66,213.66,212.8,212.96,3746.0,210.0848,210.0848,209.2392,209.3965,3746.0
2024-07-29 10:35:00,212.82,213.31,212.54,213.31,3788.0,209.2589,209.7407,208.9836,209.7407,3788.0
2024-07-29 10:40:00,213.18,213.53,213.14,213.39,1798.0,209.6129,209.957,209.5735,209.8193,1798.0
2024-07-29 10:45:00,213.53,213.55,213.22,213.22,2881.0,209.957,209.9767,209.6522,209.6522,2881.0
2024-07-29 10:50:00,213.2,213.97,213.2,213.97,3096.0,209.6325,210.3896,209.6325,210.3896,3096.0
2024-07-29 10:55:00,214.01,214.28,213.95,214.24,5119.0,210.429,210.6945,210.37,210.6551,5119.0
2024-07-29 11:00:00,214.25,214.25,213.81,214.11,2306.0,210.665,210.665,210.2323,210.5273,2306.0
2024-07-29 11:05:00,214.06,214.17,213.91,214.17,3127.0,210.4781,210.5863,210.3306,210.5863,3127.0
2024-07-29 11:10:00,214.16,214.16,213.72,213.98,3806.0,210.5765,210.5765,210.1438,210.3995,3806.0
2024-07-29 11:15:00,213.98,214.03,213.8,213.85,2653.0,210.3995,210.4486,210.2225,210.2716,2653.0
2024-07-29 11:20:00,214.0,214.26,213.87,214.26,4332.0,210.4191,210.6748,210.2913,210.6748,4332.0
2024-07-29 11:25:00,214.3,214.3,214.07,214.07,2293.0,210.7141,210.7141,210.488,210.488,2293.0
2024-07-29 11:30:00,214.11,214.33,213.87,213.98,4700.0,210.5273,210.7436,210.2913,210.3995,4700.0
2024-07-29 11:35:00,213.9,214.4,213.9,214.4,4155.0,210.3208,210.8124,210.3208,210.8124,4155.0
2024-07-29 11:40:00,214.4,214.5,214.17,214.29,2539.0,210.8124,210.9108,210.5863,210.7043,2539.0
2024-07-29 11:45:00,214.4,214.93,214.32,214.93,3040.0,210.8124,211.3336,210.7338,211.3336,3040.0
2024-07-29 11:50:00,214.73,214.85,214.56,214.56,2930.0,211.1369,211.2549,210.9698,210.9698,2930.0
2024-07-29 11:55:00,214.77,214.93,214.7,214.82,1164.0,211.1763,211.3336,211.1074,211.2254,1164.0
2024-07-29 12:00:00,214.9,214.97,214.71,214.71,2074.0,211.3041,211.3729,211.1173,211.1173,2074.0
2024-07-29 12:05:00,214.65,214.96,214.65,214.84,3273.0,211.0583,211.3631,211.0583,211.2451,3273.0
2024-07-29 12:10:00,214.92,215.05,214.71,215.05,3525.0,211.3237,211.4516,211.1173,211.4516,3525.0
2024-07-29 12:15:00,215.0,215.06,214.93,215.01,2162.0,211.4024,211.4614,211.3336,211.4122,2162.0
2024-07-29 12:20:00,214.99,214.99,214.78,214.82,2367.0,211.3926,211.3926,211.1861,211.2254,2367.0
2024-07-29 12:25:00,214.8,214.8,214.52,214.73,2602.0,211.2058,211.2058,210.9304,211.1369,2602.0
2024-07-29 12:30:00,214.73,214.73,214.54,214.55,1600.0,211.1369,211.1369,210.9501,210.9599,1600.0
2024-07-29 12:35:00,214.56,214.65,214.55,214.64,902.0,210.9698,211.0583,210.9599,211.0484,902.0
2024-07-29 12:40:00,214.4,214.51,214.4,214.47,1631.0,210.8124,210.9206,210.8124,210.8813,1631.0
2024-07-29 12:45:00,214.51,214.58,214.49,214.53,1527.0,210.9206,210.9894,210.9009,210.9403,1527.0
2024-07-29 12:50:00,214.45,214.45,214.35,214.41,1525.0,210.8616,210.8616,210.7633,210.8223,1525.0
2024-07-29 12:55:00,214.4,214.4,214.17,214.17,3234.0,210.8124,210.8124,210.5863,210.5863,3234.0
2024-07-29 13:00:00,214.25,214.38,214.13,214.22,2236.0,210.665,210.7928,210.547,210.6355,2236.0
2024-07-29 13:05:00,214.29,214.41,214.29,214.29,450.0,210.7043,210.8223,210.7043,210.7043,450.0
2024-07-29 13:10:00,214.43,214.61,214.43,214.48,2514.0,210.8419,211.0189,210.8419,210.8911,2514.0
2024-07-29 13:15:00,214.53,214.57,214.32,214.52,2738.0,210.9403,210.9796,210.7338,210.9304,2738.0
2024-07-29 13:20:00,214.5,214.64,214.49,214.55,2921.0,210.9108,211.0484,210.9009,210.9599,2921.0
2024-07-29 13:25:00,214.42,214.42,214.1,214.11,1307.0,210.8321,210.8321,210.5175,210.5273,1307.0
2024-07-29 13:30:00,214.0,214.16,214.0,214.16,1910.0,210.4191,210.5765,210.4191,210.5765,1910.0
2024-07-29 13:35:00,214.16,214.16,213.88,213.88,2148.0,210.5765,210.5765,210.3011,210.3011,2148.0
2024-07-29 13:40:00,214.01,214.14,214.0,214.05,1247.0,210.429,210.5568,210.4191,210.4683,1247.0
2024-07-29 13:45:00,214.12,214.29,214.12,214.15,1015.0,210.5371,210.7043,210.5371,210.5666,1015.0
2024-07-29 13:50:00,214.2,214.2,214.14,214.14,600.0,210.6158,210.6158,210.5568,210.5568,600.0
2024-07-29 13:55:00,214.1,214.24,214.1,214.24,399.0,210.5175,210.6551,210.5175,210.6551,399.0
2024-07-29 14:00:00,214.3,214.3,214.3,214.3,400.0,210.7141,210.7141,210.7141,210.7141,400.0
2024-07-29 14:05:00,214.52,214.58,214.52,214.55,1247.0,210.9304,210.9894,210.9304,210.9599,1247.0
2024-07-29 14:10:00,214.69,214.73,214.66,214.66,701.0,211.0976,211.1369,211.0681,211.0681,701.0
2024-07-29 14:15:00,214.69,214.69,214.52,214.63,2312.0,211.0976,211.0976,210.9304,211.0386,2312.0
2024-07-29 14:20:00,214.56,214.64,214.4,214.62,3884.0,210.9698,211.0484,210.8124,211.0288,3884.0
2024-07-29 14:25:00,214.67,214.67,214.66,214.67,121.0,211.0779,211.0779,211.0681,211.0779,121.0
2024-07-29 14:30:00,214.74,214.74,214.33,214.38,3622.0,211.1468,211.1468,210.7436,210.7928,3622.0
2024-07-29 14:35:00,214.31,214.45,214.3,214.38,1527.0,210.724,210.8616,210.7141,210.7928,1527.0
2024-07-29 14:40:00,214.45,214.58,214.45,214.53,1749.0,210.8616,210.9894,210.8616,210.9403,1749.0
2024-07-29 14:45:00,214.53,214.59,214.3,214.48,3665.0,210.9403,210.9993,210.7141,210.8911,3665.0
2024-07-29 14:50:00,214.36,214.45,214.35,214.35,1543.0,210.7731,210.8616,210.7633,210.7633,1543.0
2024-07-29 14:55:00,214.36,214.45,214.33,214.33,4832.0,210.7731,210.8616,210.7436,210.7436,4832.0
2024-07-29 15:00:00,214.29,214.41,214.25,214.36,2630.0,210.7043,210.8223,210.665,210.7731,2630.0
2024-07-29 15:05:00,214.31,214.37,213.86,214.04,5104.0,210.724,210.7829,210.2815,210.4585,5104.0
2024-07-29 15:10:00,214.15,214.17,214.08,214.08,2008.0,210.5666,210.5863,210.4978,210.4978,2008.0
2024-07-29 15:15:00,214.2,214.21,214.07,214.15,3155.0,210.6158,210.6256,210.488,210.5666,3155.0
2024-07-29 15:20:00,214.15,214.3,214.15,214.29,3954.0,210.5666,210.7141,210.5666,210.7043,3954.0
2024-07-29 15:25:00,214.21,214.21,214.11,214.12,5116.0,210.6256,210.6256,210.5273,210.5371,5116.0
2024-07-29 15:30:00,214.07,214.19,213.99,213.99,3632.0,210.488,210.606,210.4093,210.4093,3632.0
2024-07-29 15:35:00,214.05,214.19,213.99,214.0,3914.0,210.4683,210.606,210.4093,210.4191,3914.0
2024-07-29 15:40:00,214.03,214.13,213.98,214.09,11537.0,210.4486,210.547,210.3995,210.5076,11537.0
2024-07-29 15:45:00,214.07,214.19,213.95,214.06,11473.0,210.488,210.606,210.37,210.4781,11473.0
2024-07-29 15:50:00,214.06,214.16,213.64,213.69,20093.0,210.4781,210.5765,210.0652,210.1143,20093.0
2024-07-29 15:55:00,213.69,214.14,213.46,213.86,84929.0,210.1143,210.5568,209.8882,210.2815,84929.0
2024-07-30 09:30:00,215.0,216.7,215.0,216.51,12786.0,211.4024,213.074,211.4024,212.8871,12786.0
2024-07-30 09:35:00,216.2,217.12,216.19,216.89,4073.0,212.5823,213.4869,212.5725,213.2608,4073.0
2024-07-30 09:40:00,216.59,217.09,216.18,216.68,2346.0,212.9658,213.4574,212.5627,213.0543,2346.0
2024-07-30 09:45:00,216.98,217.47,216.85,217.12,3979.0,213.3493,213.8311,213.2215,213.4869,3979.0
2024-07-30 09:50:00,217.02,217.68,217.02,217.68,1644.0,213.3886,214.0376,213.3886,214.0376,1644.0
2024-07-30 09:55:00,217.66,218.36,217.49,218.12,4282.0,214.0179,214.7062,213.8507,214.4702,4282.0
2024-07-30 10:00:00,217.91,218.57,217.9,218.26,5535.0,214.2637,214.9127,214.2539,214.6079,5535.0
2024-07-30 10:05:00,218.19,218.52,218.05,218.16,7096.0,214.539,214.8635,214.4014,214.5095,7096.0
2024-07-30 10:10:00,218.13,218.35,217.71,217.71,4271.0,214.48,214.6964,214.0671,214.0671,4271.0
2024-07-30 10:15:00,217.59,217.7,217.41,217.65,3396.0,213.9491,214.0572,213.7721,214.0081,3396.0
2024-07-30 10:20:00,217.73,218.23,217.63,218.1,5452.0,214.0867,214.5784,213.9884,214.4505,5452.0
2024-07-30 10:25:00,218.01,218.13,217.82,218.13,3465.0,214.362,214.48,214.1752,214.48,3465.0
2024-07-30 10:30:00,217.94,218.5,217.66,218.19,5869.0,214.2932,214.8438,214.0179,214.539,5869.0
2024-07-30 10:35:00,218.16,218.41,217.94,218.4,2888.0,214.5095,214.7553,214.2932,214.7455,2888.0
2024-07-30 10:40:00,218.66,219.16,218.62,219.16,3582.0,215.0012,215.4928,214.9618,215.4928,3582.0
2024-07-30 10:45:00,219.14,219.32,218.9,219.28,7756.0,215.4731,215.6501,215.2371,215.6108,7756.0
2024-07-30 10:50:00,219.27,219.34,218.81,218.96,2954.0,215.601,215.6698,215.1487,215.2961,2954.0
2024-07-30 10:55:00,218.89,219.12,218.79,218.86,4804.0,215.2273,215.4535,215.129,215.1978,4804.0
2024-07-30 11:00:00,218.72,218.79,218.22,218.28,4942.0,215.0602,215.129,214.5685,214.6275,4942.0
2024-07-30 11:05:00,218.19,218.58,218.04,218.42,5402.0,214.539,214.9225,214.3915,214.7652,5402.0
2024-07-30 11:10:00,218.28,218.66,218.26,218.66,5826.0,214.6275,215.0012,214.6079,215.0012,5826.0
2024-07-30 11:15:00,218.68,219.06,218.56,218.95,4700.0,215.0208,215.3945,214.9028,215.2863,4700.0
2024-07-30 11:20:00,219.05,219.05,218.75,218.92,4637.0,215.3846,215.3846,215.0897,215.2568,4637.0
2024-07-30 11:25:00,219.06,219.06,218.65,218.72,3310.0,215.3945,215.3945,214.9913,215.0602,3310.0
2024-07-30 11:30:00,218.66,218.95,218.54,218.95,2728.0,215.0012,215.2863,214.8832,215.2863,2728.0
2024-07-30 11:35:00,219.03,219.21,218.92,218.92,4440.0,215.365,215.542,215.2568,215.2568,4440.0
2024-07-30 11:40:00,218.95,218.97,218.54,218.62,8376.0,215.2863,215.306,214.8832,214.9618,8376.0
2024-07-30 11:45:00,218.49,218.67,218.28,218.31,2373.0,214.834,215.011,214.6275,214.657,2373.0
2024-07-30 11:50:00,218.35,218.38,218.04,218.04,1886.0,214.6964,214.7258,214.3915,214.3915,1886.0
2024-07-30 11:55:00,218.13,218.51,218.12,218.4,2036.0,214.48,214.8537,214.4702,214.7455,2036.0
2024-07-30 12:00:00,218.55,218.55,217.95,218.04,4545.0,214.893,214.893,214.303,214.3915,4545.0
2024-07-30 12:05:00,218.11,218.51,218.04,218.51,2825.0,214.4604,214.8537,214.3915,214.8537,2825.0
2024-07-30 12:10:00,218.55,218.58,218.41,218.43,1956.0,214.893,214.9225,214.7553,214.775,1956.0
2024-07-30 12:15:00,218.44,218.56,218.32,218.5,1701.0,214.7848,214.9028,214.6669,214.8438,1701.0
2024-07-30 12:20:00,218.49,218.53,218.36,218.36,2200.0,214.834,214.8733,214.7062,214.7062,2200.0
2024-07-30 12:25:00,218.47,218.64,218.46,218.64,2075.0,214.8143,214.9815,214.8045,214.9815,2075.0
2024-07-30 12:30:00,218.73,218.79,218.64,218.71,2440.0,215.07,215.129,214.9815,215.0503,2440.0
2024-07-30 12:35:00,218.87,219.12,218.81,219.12,4037.0,215.2076,215.4535,215.1487,215.4535,4037.0
2024-07-30 12:40:00,219.03,219.28,219.03,219.25,2736.0,215.365,215.6108,215.365,215.5813,2736.0
2024-07-30 12:45:00,219.21,219.43,219.13,219.35,5715.0,215.542,215.7583,215.4633,215.6796,5715.0
2024-07-30 12:50:00,219.39,219.42,219.02,219.11,7322.0,215.7189,215.7484,215.3551,215.4436,7322.0
2024-07-30 12:55:00,219.12,219.32,218.86,218.86,4116.0,215.4535,215.6501,215.1978,215.1978,4116.0
2024-07-30 13:00:00,218.89,219.04,218.69,219.03,3862.0,215.2273,215.3748,215.0307,215.365,3862.0
2024-07-30 13:05:00,219.09,219.11,218.82,219.11,4229.0,215.424,215.4436,215.1585,215.4436,4229.0
2024-07-30 13:10:00,218.99,219.13,218.88,219.13,1602.0,215.3256,215.4633,215.2175,215.4633,1602.0
2024-07-30 13:15:00,219.19,219.31,218.93,219.03,6412.0,215.5223,215.6403,215.2666,215.365,6412.0
2024-07-30 13:20:00,219.04,219.43,218.97,219.25,9925.0,215.3748,215.7583,215.306,215.5813,9925.0
2024-07-30 13:25:00,219.23,219.23,218.76,218.94,8806.0,215.5616,215.5616,215.0995,215.2765,8806.0
2024-07-30 13:30:00,219.03,219.43,218.92,219.36,3351.0,215.365,215.7583,215.2568,215.6895,3351.0
2024-07-30 13:35:00,219.29,219.7,219.25,219.56,5808.0,215.6206,216.0238,215.5813,215.8861,5808.0
2024-07-30 13:40:00,219.47,219.52,219.3,219.5,4303.0,215.7976,215.8468,215.6305,215.8271,4303.0
2024-07-30 13:45:00,219.5,219.54,219.28,219.54,3382.0,215.8271,215.8664,215.6108,215.8664,3382.0
2024-07-30 13:50:00,219.58,219.61,219.45,219.49,3793.0,215.9058,215.9353,215.7779,215.8173,3793.0
2024-07-30 13:55:00,219.56,219.62,219.5,219.62,1811.0,215.8861,215.9451,215.8271,215.9451,1811.0
2024-07-30 14:00:00,219.59,219.75,219.51,219.75,1575.0,215.9156,216.0729,215.8369,216.0729,1575.0
2024-07-30 14:05:00,219.71,219.76,219.61,219.69,2695.0,216.0336,216.0828,215.9353,216.0139,2695.0
2024-07-30 14:10:00,219.59,219.7,219.55,219.55,3418.0,215.9156,216.0238,215.8763,215.8763,3418.0
2024-07-30 14:15:00,219.54,219.88,219.54,219.8,4441.0,215.8664,216.2007,215.8664,216.1221,4441.0
2024-07-30 14:20:00,219.82,219.88,219.64,219.73,2287.0,216.1418,216.2007,215.9648,216.0533,2287.0
2024-07-30 14:25:00,219.73,219.77,219.61,219.74,3048.0,216.0533,216.0926,215.9353,216.0631,3048.0
2024-07-30 14:30:00,219.74,219.76,219.7,219.74,2873.0,216.0631,216.0828,216.0238,216.0631,2873.0
2024-07-30 14:35:00,219.76,219.86,219.76,219.81,1340.0,216.0828,216.1811,216.0828,216.1319,1340.0
2024-07-30 14:40:00,219.88,219.88,219.71,219.8,3062.0,216.2007,216.2007,216.0336,216.1221,3062.0
2024-07-30 14:45:00,219.79,219.84,219.66,219.66,3282.0,216.1123,216.1614,215.9844,215.9844,3282.0
2024-07-30 14:50:00,219.63,219.63,219.36,219.37,3380.0,215.9549,215.9549,215.6895,215.6993,3380.0
2024-07-30 14:55:00,219.39,219.55,219.32,219.55,3879.0,215.7189,215.8763,215.6501,215.8763,3879.0
2024-07-30 15:00:00,219.52,219.63,219.45,219.52,5543.0,215.8468,215.9549,215.7779,215.8468,5543.0
2024-07-30 15:05:00,219.58,219.67,219.51,219.67,3216.0,215.9058,215.9943,215.8369,215.9943,3216.0
2024-07-30 15:10:00,219.67,219.76,219.66,219.72,6374.0,215.9943,216.0828,215.9844,216.0434,6374.0
2024-07-30 15:15:00,219.79,220.05,219.79,219.96,4150.0,216.1123,216.3679,216.1123,216.2794,4150.0
2024-07-30 15:20:00,219.98,220.18,219.91,220.17,5301.0,216.2991,216.4957,216.2302,216.4859,5301.0
2024-07-30 15:25:00,220.13,220.31,220.09,220.18,7509.0,216.4466,216.6236,216.4072,216.4957,7509.0
2024-07-30 15:30:00,220.18,220.39,220.1,220.37,5863.0,216.4957,216.7022,216.4171,216.6825,5863.0
2024-07-30 15:35:00,220.41,220.41,220.17,220.37,7296.0,216.7219,216.7219,216.4859,216.6825,7296.0
2024-07-30 15:40:00,220.42,220.75,220.37,220.75,8483.0,216.7317,217.0562,216.6825,217.0562,8483.0
2024-07-30 15:45:00,220.73,221.2,220.66,221.05,20291.0,217.0365,217.4987,216.9677,217.3512,20291.0
2024-07-30 15:50:00,221.11,221.38,220.85,220.99,43771.0,217.4102,217.6756,217.1545,217.2922,43771.0
2024-07-30 15:55:00,221.02,221.12,220.38,220.58,118197.0,217.3217,217.42,216.6924,216.889,118197.0
2024-07-31 09:30:00,220.0,220.4,218.94,220.4,14660.0,216.3187,216.712,215.2765,216.712,14660.0
2024-07-31 09:35:00,220.9,220.9,218.79,219.34,7872.0,217.2037,217.2037,215.129,215.6698,7872.0
2024-07-31 09:40:00,219.61,219.61,218.17,218.8,2528.0,215.9353,215.9353,214.5194,215.1388,2528.0
2024-07-31 09:45:00,218.44,218.76,218.13,218.75,1306.0,214.7848,215.0995,214.48,215.0897,1306.0
2024-07-31 09:50:00,218.55,218.64,217.8,218.09,4301.0,214.893,214.9815,214.1556,214.4407,4301.0
2024-07-31 09:55:00,217.73,217.84,217.24,217.78,5985.0,214.0867,214.1949,213.6049,214.1359,5985.0
2024-07-31 10:00:00,217.84,217.96,217.21,217.49,4243.0,214.1949,214.3129,213.5754,213.8507,4243.0
2024-07-31 10:05:00,217.29,217.57,216.88,217.54,9919.0,213.6541,213.9294,213.2509,213.8999,9919.0
2024-07-31 10:10:00,217.65,218.37,217.65,218.37,3200.0,214.0081,214.716,214.0081,214.716,3200.0
2024-07-31 10:15:00,218.47,218.8,218.42,218.59,2678.0,214.8143,215.1388,214.7652,214.9323,2678.0
2024-07-31 10:20:00,218.43,218.7,218.38,218.7,1106.0,214.775,215.0405,214.7258,215.0405,1106.0
2024-07-31 10:25:00,218.58,219.02,218.57,218.97,3854.0,214.9225,215.3551,214.9127,215.306,3854.0
2024-07-31 10:30:00,219.18,219.63,219.18,219.33,4070.0,215.5125,215.9549,215.5125,215.66,4070.0
2024-07-31 10:35:00,219.19,219.44,218.69,218.76,3194.0,215.5223,215.7681,215.0307,215.0995,3194.0
2024-07-31 10:40:00,218.92,219.54,218.92,219.19,40176.0,215.2568,215.8664,215.2568,215.5223,40176.0
2024-07-31 10:45:00,219.14,219.17,218.84,218.99,1636.0,215.4731,215.5026,215.1782,215.3256,1636.0
2024-07-31 10:50:00,218.82,218.88,218.27,218.45,2893.0,215.1585,215.2175,214.6177,214.7947,2893.0
2024-07-31 10:55:00,218.37,218.96,218.37,218.9,4294.0,214.716,215.2961,214.716,215.2371,4294.0
2024-07-31 11:00:00,218.96,219.14,218.71,218.75,5413.0,215.2961,215.4731,215.0503,215.0897,5413.0
2024-07-31 11:05:00,218.99,219.09,218.76,218.87,2011.0,215.3256,215.424,215.0995,215.2076,2011.0
2024-07-31 11:10:00,218.8,218.8,218.68,218.7,2029.0,215.1388,215.1388,215.0208,215.0405,2029.0
2024-07-31 11:15:00,218.66,218.66,218.35,218.58,23247.0,215.0012,215.0012,214.6964,214.9225,23247.0
2024-07-31 11:20:00,218.58,218.9,218.55,218.9,16333.0,214.9225,215.2371,214.893,215.2371,16333.0
2024-07-31 11:25:00,218.9,218.91,218.38,218.43,2699.0,215.2371,215.247,214.7258,214.775,2699.0
2024-07-31 11:30:00,218.51,218.57,218.3,218.34,2565.0,214.8537,214.9127,214.6472,214.6865,2565.0
2024-07-31 11:35:00,218.37,218.61,218.3,218.47,8246.0,214.716,214.952,214.6472,214.8143,8246.0
2024-07-31 11:40:00,218.63,218.77,218.59,218.73,1726.0,214.9717,215.1093,214.9323,215.07,1726.0
2024-07-31 11:45:00,218.86,218.9,218.73,218.73,2578.0,215.1978,215.2371,215.07,215.07,2578.0
2024-07-31 11:50:00,218.71,218.71,218.48,218.64,2454.0,215.0503,215.0503,214.8242,214.9815,2454.0
2024-07-31 11:55:00,218.56,218.56,218.43,218.47,6250.0,214.9028,214.9028,214.775,214.8143,6250.0
2024-07-31 12:00:00,218.49,218.64,218.36,218.43,1702.0,214.834,214.9815,214.7062,214.775,1702.0
2024-07-31 12:05:00,218.43,218.53,218.29,218.36,1824.0,214.775,214.8733,214.6374,214.7062,1824.0
2024-07-31 12:10:00,218.3,218.43,218.26,218.34,2905.0,214.6472,214.775,214.6079,214.6865,2905.0
2024-07-31 12:15:00,218.27,218.43,218.23,218.43,2220.0,214.6177,214.775,214.5784,214.775,2220.0
2024-07-31 12:20:00,218.5,218.8,218.5,218.8,3082.0,214.8438,215.1388,214.8438,215.1388,3082.0
2024-07-31 12:25:00,218.76,218.92,218.74,218.87,2807.0,215.0995,215.2568,215.0798,215.2076,2807.0
2024-07-31 12:30:00,218.81,218.95,218.81,218.87,1507.0,215.1487,215.2863,215.1487,215.2076,1507.0
2024-07-31 12:35:00,218.83,219.16,218.81,219.14,2113.0,215.1683,215.4928,215.1487,215.4731,2113.0
2024-07-31 12:40:00,219.08,219.34,219.04,219.06,1573.0,215.4141,215.6698,215.3748,215.3945,1573.0
2024-07-31 12:45:00,219.08,219.2,219.05,219.2,1789.0,215.4141,215.5321,215.3846,215.5321,1789.0
2024-07-31 12:50:00,219.21,219.22,219.03,219.03,876.0,215.542,215.5518,215.365,215.365,876.0
2024-07-31 12:55:00,218.93,218.93,218.87,218.88,1050.0,215.2666,215.2666,215.2076,215.2175,1050.0
2024-07-31 13:00:00,218.79,219.03,218.79,218.88,1915.0,215.129,215.365,215.129,215.2175,1915.0
2024-07-31 13:05:00,218.81,218.98,218.81,218.85,2312.0,215.1487,215.3158,215.1487,215.188,2312.0
2024-07-31 13:10:00,218.81,218.82,218.81,218.81,337.0,215.1487,215.1585,215.1487,215.1487,337.0
2024-07-31 13:15:00,218.77,218.77,218.58,218.72,1452.0,215.1093,215.1093,214.9225,215.0602,1452.0
2024-07-31 13:20:00,218.65,218.87,218.65,218.87,2037.0,214.9913,215.2076,214.9913,215.2076,2037.0
2024-07-31 13:25:00,218.92,218.92,218.8,218.91,651.0,215.2568,215.2568,215.1388,215.247,651.0
2024-07-31 13:30:00,218.64,218.88,218.64,218.87,1263.0,214.9815,215.2175,214.9815,215.2076,1263.0
2024-07-31 13:35:00,218.88,219.03,218.87,218.88,1359.0,215.2175,215.365,215.2076,215.2175,1359.0
2024-07-31 13:40:00,218.92,219.05,218.88,219.0,1151.0,215.2568,215.3846,215.2175,215.3355,1151.0
2024-07-31 13:45:00,219.07,219.23,218.99,218.99,1650.0,215.4043,215.5616,215.3256,215.3256,1650.0
2024-07-31 13:50:00,219.1,219.3,219.1,219.23,2968.0,215.4338,215.6305,215.4338,215.5616,2968.0
2024-07-31 13:55:00,219.26,219.47,219.24,219.32,2074.0,215.5911,215.7976,215.5715,215.6501,2074.0
2024-07-31 14:00:00,218.82,219.42,218.82,219.34,3662.0,215.1585,215.7484,215.1585,215.6698,3662.0
2024-07-31 14:05:00,219.44,219.67,219.44,219.66,2400.0,215.7681,215.9943,215.7681,215.9844,2400.0
2024-07-31 14:10:00,219.56,219.95,219.56,219.85,3000.0,215.8861,216.2696,215.8861,216.1713,3000.0
2024-07-31 14:15:00,219.77,219.9,219.57,219.57,44209.0,216.0926,216.2204,215.8959,215.8959,44209.0
2024-07-31 14:20:00,219.49,219.73,219.1,219.18,22184.0,215.8173,216.0533,215.4338,215.5125,22184.0
2024-07-31 14:25:00,219.21,219.21,218.91,219.14,2307.0,215.542,215.542,215.247,215.4731,2307.0
2024-07-31 14:30:00,219.03,219.59,219.03,219.33,6703.0,215.365,215.9156,215.365,215.66,6703.0
2024-07-31 14:35:00,219.32,219.34,219.03,219.17,3245.0,215.6501,215.6698,215.365,215.5026,3245.0
2024-07-31 14:40:00,219.21,219.66,219.21,219.65,6236.0,215.542,215.9844,215.542,215.9746,6236.0
2024-07-31 14:45:00,219.62,219.77,219.43,219.77,10691.0,215.9451,216.0926,215.7583,216.0926,10691.0
2024-07-31 14:50:00,219.78,219.91,219.32,219.32,4313.0,216.1024,216.2302,215.6501,215.6501,4313.0
2024-07-31 14:55:00,219.32,219.54,219.14,219.28,3681.0,215.6501,215.8664,215.4731,215.6108,3681.0
2024-07-31 15:00:00,219.21,219.24,218.76,218.76,4660.0,215.542,215.5715,215.0995,215.0995,4660.0
2024-07-31 15:05:00,218.62,218.73,218.08,218.08,7378.0,214.9618,215.07,214.4309,214.4309,7378.0
2024-07-31 15:10:00,218.02,218.3,217.85,218.06,7516.0,214.3719,214.6472,214.2047,214.4112,7516.0
2024-07-31 15:15:00,218.07,218.43,217.29,217.29,8328.0,214.421,214.775,213.6541,213.6541,8328.0
2024-07-31 15:20:00,217.31,217.95,217.31,217.61,4635.0,213.6738,214.303,213.6738,213.9687,4635.0
2024-07-31 15:25:00,217.45,217.55,217.05,217.33,6848.0,213.8114,213.9097,213.4181,213.6934,6848.0
2024-07-31 15:30:00,217.32,217.51,217.2,217.45,11171.0,213.6836,213.8704,213.5656,213.8114,11171.0
2024-07-31 15:35:00,217.3,217.83,217.3,217.57,11755.0,213.6639,214.1851,213.6639,213.9294,11755.0
2024-07-31 15:40:00,217.64,218.12,217.55,218.11,12862.0,213.9982,214.4702,213.9097,214.4604,12862.0
2024-07-31 15:45:00,218.15,218.28,217.81,218.06,13662.0,214.4997,214.6275,214.1654,214.4112,13662.0
2024-07-31 15:50:00,218.0,218.29,217.65,217.74,40857.0,214.3522,214.6374,214.0081,214.0966,40857.0
2024-07-31 15:55:00,217.75,217.8,216.34,216.51,185666.0,214.1064,214.1556,212.72,212.8871,185666.0
2024-08-01 09:30:00,218.22,218.95,217.47,217.57,13687.0,214.5685,215.2863,213.8311,213.9294,13687.0
2024-08-01 09:35:00,217.4,218.5,217.2,217.34,2770.0,213.7622,214.8438,213.5656,213.7033,2770.0
2024-08-01 09:40:00,217.24,217.27,216.88,217.27,1006.0,213.6049,213.6344,213.2509,213.6344,1006.0
2024-08-01 09:45:00,216.86,216.86,215.29,215.4,3768.0,213.2313,213.2313,211.6876,211.7957,3768.0
2024-08-01 09:50:00,215.21,215.21,214.51,214.51,2961.0,211.6089,211.6089,210.9206,210.9206,2961.0
2024-08-01 09:55:00,214.4,214.4,213.37,213.65,4763.0,210.8124,210.8124,209.7997,210.075,4763.0
2024-08-01 10:00:00,213.53,213.59,212.81,213.57,17681.0,209.957,210.016,209.2491,209.9963,17681.0
2024-08-01 10:05:00,213.61,213.72,212.98,213.07,13187.0,210.0357,210.1438,209.4162,209.5047,13187.0
2024-08-01 10:10:00,213.13,213.32,212.42,212.61,14579.0,209.5637,209.7505,208.8656,209.0524,14579.0
2024-08-01 10:15:00,212.34,213.02,212.23,212.96,13259.0,208.7869,209.4555,208.6788,209.3965,13259.0
2024-08-01 10:20:00,212.99,213.25,212.67,212.94,10514.0,209.426,209.6817,209.1114,209.3769,10514.0
2024-08-01 10:25:00,212.94,213.1,212.69,212.94,8626.0,209.3769,209.5342,209.1311,209.3769,8626.0
2024-08-01 10:30:00,213.02,213.02,212.24,212.64,11650.0,209.4555,209.4555,208.6886,209.0819,11650.0
2024-08-01 10:35:00,212.53,212.72,212.09,212.27,12304.0,208.9737,209.1606,208.5411,208.7181,12304.0
2024-08-01 10:40:00,212.1,212.1,211.7,211.8,6547.0,208.5509,208.5509,208.1576,208.256,6547.0
2024-08-01 10:45:00,211.72,212.12,211.53,211.53,6411.0,208.1773,208.5706,207.9905,207.9905,6411.0
2024-08-01 10:50:00,211.27,211.82,211.26,211.6,13482.0,207.7348,208.2756,207.725,208.0593,13482.0
2024-08-01 10:55:00,211.43,211.61,211.25,211.48,11295.0,207.8921,208.0691,207.7152,207.9413,11295.0
2024-08-01 11:00:00,211.6,212.15,211.49,211.82,13339.0,208.0593,208.6001,207.9511,208.2756,13339.0
2024-08-01 11:05:00,211.84,212.09,211.54,212.09,3791.0,208.2953,208.5411,208.0003,208.5411,3791.0
2024-08-01 11:10:00,211.95,212.1,211.4,211.4,3496.0,208.4034,208.5509,207.8626,207.8626,3496.0
2024-08-01 11:15:00,211.54,211.86,211.49,211.66,8471.0,208.0003,208.3149,207.9511,208.1183,8471.0
2024-08-01 11:20:00,211.63,211.74,211.18,211.53,7081.0,208.0888,208.197,207.6463,207.9905,7081.0
2024-08-01 11:25:00,211.13,211.61,210.99,211.48,9750.0,207.5972,208.0691,207.4595,207.9413,9750.0
2024-08-01 11:30:00,211.45,211.66,211.31,211.5,7163.0,207.9118,208.1183,207.7742,207.961,7163.0
2024-08-01 11:35:00,211.44,211.67,211.38,211.52,3210.0,207.902,208.1281,207.843,207.9806,3210.0
2024-08-01 11:40:00,211.62,211.9,211.56,211.75,6954.0,208.079,208.3543,208.02,208.2068,6954.0
2024-08-01 11:45:00,211.71,211.84,211.7,211.8,4266.0,208.1675,208.2953,208.1576,208.256,4266.0
2024-08-01 11:50:00,211.83,211.97,211.31,211.38,4795.0,208.2854,208.4231,207.7742,207.843,4795.0
2024-08-01 11:55:00,211.46,211.47,211.28,211.29,5368.0,207.9216,207.9315,207.7447,207.7545,5368.0
2024-08-01 12:00:00,211.21,211.37,211.05,211.36,5575.0,207.6758,207.8331,207.5185,207.8233,5575.0
2024-08-01 12:05:00,211.49,211.56,211.33,211.34,3021.0,207.9511,208.02,207.7938,207.8036,3021.0
2024-08-01 12:10:00,211.34,211.34,210.85,210.94,4563.0,207.8036,207.8036,207.3218,207.4103,4563.0
2024-08-01 12:15:00,211.17,211.79,211.17,211.4,4442.0,207.6365,208.2461,207.6365,207.8626,4442.0
2024-08-01 12:20:00,211.42,211.42,210.89,211.03,3598.0,207.8823,207.8823,207.3612,207.4988,3598.0
2024-08-01 12:25:00,211.04,211.43,210.99,211.43,2383.0,207.5087,207.8921,207.4595,207.8921,2383.0
2024-08-01 12:30:00,211.44,211.5,211.18,211.5,4171.0,207.902,207.961,207.6463,207.961,4171.0
2024-08-01 12:35:00,211.39,211.48,211.23,211.33,4066.0,207.8528,207.9413,207.6955,207.7938,4066.0
2024-08-01 12:40:00,211.44,211.46,211.24,211.37,4556.0,207.902,207.9216,207.7053,207.8331,4556.0
2024-08-01 12:45:00,211.35,211.43,210.96,210.96,3124.0,207.8135,207.8921,207.43,207.43,3124.0
2024-08-01 12:50:00,211.02,211.31,210.96,211.23,2588.0,207.489,207.7742,207.43,207.6955,2588.0
2024-08-01 12:55:00,211.22,211.57,211.22,211.4,2160.0,207.6857,208.0298,207.6857,207.8626,2160.0
2024-08-01 13:00:00,211.42,211.5,211.3,211.47,3664.0,207.8823,207.961,207.7643,207.9315,3664.0
2024-08-01 13:05:00,211.47,211.56,211.31,211.38,3067.0,207.9315,208.02,207.7742,207.843,3067.0
2024-08-01 13:10:00,211.34,211.67,211.23,211.32,5431.0,207.8036,208.1281,207.6955,207.784,5431.0
2024-08-01 13:15:00,211.4,211.66,211.25,211.5,5560.0,207.8626,208.1183,207.7152,207.961,5560.0
2024-08-01 13:20:00,211.5,211.7,211.39,211.69,3973.0,207.961,208.1576,207.8528,208.1478,3973.0
2024-08-01 13:25:00,211.74,211.93,211.66,211.8,3661.0,208.197,208.3838,208.1183,208.256,3661.0
2024-08-01 13:30:00,211.75,211.83,211.57,211.76,5156.0,208.2068,208.2854,208.0298,208.2166,5156.0
2024-08-01 13:35:00,211.74,212.09,211.63,211.99,3515.0,208.197,208.5411,208.0888,208.4428,3515.0
2024-08-01 13:40:00,212.04,212.09,211.87,211.99,1100.0,208.4919,208.5411,208.3248,208.4428,1100.0
2024-08-01 13:45:00,212.1,212.16,211.69,211.69,2695.0,208.5509,208.6099,208.1478,208.1478,2695.0
2024-08-01 13:50:00,211.74,212.01,211.74,211.95,2789.0,208.197,208.4624,208.197,208.4034,2789.0
2024-08-01 13:55:00,211.95,211.95,211.63,211.94,6980.0,208.4034,208.4034,208.0888,208.3936,6980.0
2024-08-01 14:00:00,211.83,211.92,211.03,211.28,6326.0,208.2854,208.3739,207.4988,207.7447,6326.0
2024-08-01 14:05:00,211.23,211.46,210.92,210.94,5938.0,207.6955,207.9216,207.3907,207.4103,5938.0
2024-08-01 14:10:00,210.95,211.55,210.94,211.51,4736.0,207.4202,208.0101,207.4103,207.9708,4736.0
2024-08-01 14:15:00,211.59,211.68,211.54,211.68,971.0,208.0495,208.138,208.0003,208.138,971.0
2024-08-01 14:20:00,211.69,211.84,211.65,211.66,5760.0,208.1478,208.2953,208.1085,208.1183,5760.0
2024-08-01 14:25:00,211.7,211.7,211.01,211.08,7821.0,208.1576,208.1576,207.4792,207.548,7821.0
2024-08-01 14:30:00,211.12,211.45,210.99,211.36,3570.0,207.5873,207.9118,207.4595,207.8233,3570.0
2024-08-01 14:35:00,211.5,211.58,211.41,211.57,3437.0,207.961,208.0396,207.8725,208.0298,3437.0
2024-08-01 14:40:00,211.61,211.62,211.18,211.3,6307.0,208.0691,208.079,207.6463,207.7643,6307.0
2024-08-01 14:45:00,211.21,211.43,211.21,211.35,4383.0,207.6758,207.8921,207.6758,207.8135,4383.0
2024-08-01 14:50:00,211.4,211.45,211.1,211.2,5416.0,207.8626,207.9118,207.5677,207.666,5416.0
2024-08-01 14:55:00,211.23,211.45,211.23,211.42,5184.0,207.6955,207.9118,207.6955,207.8823,5184.0
2024-08-01 15:00:00,211.37,211.45,211.19,211.3,5883.0,207.8331,207.9118,207.6562,207.7643,5883.0
2024-08-01 15:05:00,211.24,211.25,210.98,211.16,5970.0,207.7053,207.7152,207.4497,207.6267,5970.0
2024-08-01 15:10:00,211.18,211.34,211.07,211.1,5771.0,207.6463,207.8036,207.5382,207.5677,5771.0
2024-08-01 15:15:00,211.09,211.17,210.93,211.09,5875.0,207.5578,207.6365,207.4005,207.5578,5875.0
2024-08-01 15:20:00,211.11,211.21,211.04,211.12,7132.0,207.5775,207.6758,207.5087,207.5873,7132.0
2024-08-01 15:25:00,211.22,211.48,211.1,211.33,16647.0,207.6857,207.9413,207.5677,207.7938,16647.0
2024-08-01 15:30:00,211.44,211.9,211.33,211.84,22291.0,207.902,208.3543,207.7938,208.2953,22291.0
2024-08-01 15:35:00,211.86,212.05,211.82,211.91,16948.0,208.3149,208.5018,208.2756,208.3641,16948.0
2024-08-01 15:40:00,211.96,212.14,211.88,211.89,14841.0,208.4133,208.5903,208.3346,208.3444,14841.0
2024-08-01 15:45:00,211.89,212.29,211.89,212.13,16057.0,208.3444,208.7378,208.3444,208.5804,16057.0
2024-08-01 15:50:00,212.11,212.32,211.4,211.45,45332.0,208.5608,208.7673,207.8626,207.9118,45332.0
2024-08-01 15:55:00,211.51,212.37,211.44,211.98,129505.0,207.9708,208.8164,207.902,208.4329,129505.0
2024-08-02 09:30:00,213.31,213.31,210.49,211.58,19523.0,209.7407,209.7407,206.9679,208.0396,19523.0
2024-08-02 09:35:00,211.9,212.07,211.36,212.07,2700.0,208.3543,208.5214,207.8233,208.5214,2700.0
2024-08-02 09:40:00,212.26,212.98,211.97,212.98,3833.0,208.7083,209.4162,208.4231,209.4162,3833.0
2024-08-02 09:45:00,213.08,213.08,212.74,212.88,1846.0,209.5145,209.5145,209.1802,209.3179,1846.0
2024-08-02 09:50:00,213.2,214.15,213.1,213.18,10819.0,209.6325,210.5666,209.5342,209.6129,10819.0
2024-08-02 09:55:00,212.7,212.86,212.35,212.86,2480.0,209.1409,209.2982,208.7967,209.2982,2480.0
2024-08-02 10:00:00,212.87,213.69,212.65,213.69,10739.0,209.308,210.1143,209.0917,210.1143,10739.0
2024-08-02 10:05:00,213.53,213.63,213.11,213.63,35062.0,209.957,210.0553,209.544,210.0553,35062.0
2024-08-02 10:10:00,213.56,213.88,213.22,213.4,4666.0,209.9865,210.3011,209.6522,209.8292,4666.0
2024-08-02 10:15:00,213.35,213.36,212.65,212.75,27539.0,209.78,209.7898,209.0917,209.1901,27539.0
2024-08-02 10:20:00,212.66,212.75,211.7,211.99,43786.0,209.1016,209.1901,208.1576,208.4428,43786.0
2024-08-02 10:25:00,211.96,212.57,211.94,212.25,17818.0,208.4133,209.0131,208.3936,208.6984,17818.0
2024-08-02 10:30:00,212.25,212.68,212.0,212.28,19435.0,208.6984,209.1212,208.4526,208.7279,19435.0
2024-08-02 10:35:00,212.29,212.74,211.86,212.61,4777.0,208.7378,209.1802,208.3149,209.0524,4777.0
2024-08-02 10:40:00,212.6,212.87,212.41,212.5,4746.0,209.0426,209.308,208.8557,208.9442,4746.0
2024-08-02 10:45:00,212.48,212.73,211.86,212.49,10088.0,208.9246,209.1704,208.3149,208.9344,10088.0
2024-08-02 10:50:00,212.6,212.84,212.48,212.5,6283.0,209.0426,209.2785,208.9246,208.9442,6283.0
2024-08-02 10:55:00,212.38,212.57,212.04,212.41,4525.0,208.8262,209.0131,208.4919,208.8557,4525.0
2024-08-02 11:00:00,212.41,212.41,211.78,211.78,6831.0,208.8557,208.8557,208.2363,208.2363,6831.0
2024-08-02 11:05:00,211.76,212.33,211.65,212.33,6442.0,208.2166,208.7771,208.1085,208.7771,6442.0
2024-08-02 11:10:00,212.16,212.44,212.05,212.17,7577.0,208.6099,208.8852,208.5018,208.6198,7577.0
2024-08-02 11:15:00,212.09,212.25,211.74,211.77,6110.0,208.5411,208.6984,208.197,208.2265,6110.0
2024-08-02 11:20:00,211.87,211.88,211.39,211.6,23078.0,208.3248,208.3346,207.8528,208.0593,23078.0
2024-08-02 11:25:00,211.55,212.18,211.5,212.18,5010.0,208.0101,208.6296,207.961,208.6296,5010.0
2024-08-02 11:30:00,212.32,212.6,212.28,212.28,8407.0,208.7673,209.0426,208.7279,208.7279,8407.0
2024-08-02 11:35:00,212.3,212.77,212.29,212.69,10205.0,208.7476,209.2097,208.7378,209.1311,10205.0
2024-08-02 11:40:00,212.64,213.0,212.58,212.75,16306.0,209.0819,209.4359,209.0229,209.1901,16306.0
2024-08-02 11:45:00,212.87,213.15,212.76,213.15,3637.0,209.308,209.5834,209.1999,209.5834,3637.0
2024-08-02 11:50:00,213.08,213.14,212.68,212.68,8090.0,209.5145,209.5735,209.1212,209.1212,8090.0
2024-08-02 11:55:00,212.79,212.8,212.6,212.6,4030.0,209.2294,209.2392,209.0426,209.0426,4030.0
2024-08-02 12:00:00,212.6,213.02,212.42,212.98,6007.0,209.0426,209.4555,208.8656,209.4162,6007.0
2024-08-02 12:05:00,212.98,213.22,212.85,213.14,4959.0,209.4162,209.6522,209.2884,209.5735,4959.0
2024-08-02 12:10:00,213.13,213.18,212.87,213.18,3233.0,209.5637,209.6129,209.308,209.6129,3233.0
2024-08-02 12:15:00,213.19,213.26,213.01,213.16,7285.0,209.6227,209.6915,209.4457,209.5932,7285.0
2024-08-02 12:20:00,213.2,213.31,213.03,213.11,6473.0,209.6325,209.7407,209.4654,209.544,6473.0
2024-08-02 12:25:00,213.12,213.58,213.12,213.49,4877.0,209.5539,210.0062,209.5539,209.9177,4877.0
2024-08-02 12:30:00,213.49,213.62,213.31,213.61,3247.0,209.9177,210.0455,209.7407,210.0357,3247.0
2024-08-02 12:35:00,213.58,213.58,213.27,213.48,5609.0,210.0062,210.0062,209.7014,209.9078,5609.0
2024-08-02 12:40:00,213.49,213.64,213.41,213.53,4845.0,209.9177,210.0652,209.839,209.957,4845.0
2024-08-02 12:45:00,213.48,213.79,213.1,213.53,10215.0,209.9078,210.2127,209.5342,209.957,10215.0
2024-08-02 12:50:00,213.66,213.73,213.28,213.29,5064.0,210.0848,210.1537,209.7112,209.721,5064.0
2024-08-02 12:55:00,213.29,213.85,213.28,213.74,2701.0,209.721,210.2716,209.7112,210.1635,2701.0
2024-08-02 13:00:00,213.71,213.85,213.53,213.64,4611.0,210.134,210.2716,209.957,210.0652,4611.0
2024-08-02 13:05:00,213.63,213.64,213.42,213.52,4570.0,210.0553,210.0652,209.8488,209.9472,4570.0
2024-08-02 13:10:00,213.52,213.89,213.41,213.87,4979.0,209.9472,210.311,209.839,210.2913,4979.0
2024-08-02 13:15:00,213.8,213.92,213.76,213.82,3580.0,210.2225,210.3405,210.1832,210.2422,3580.0
2024-08-02 13:20:00,213.81,213.82,213.52,213.58,4144.0,210.2323,210.2422,209.9472,210.0062,4144.0
2024-08-02 13:25:00,213.67,213.95,213.67,213.93,3535.0,210.0947,210.37,210.0947,210.3503,3535.0
2024-08-02 13:30:00,213.82,214.23,213.81,214.23,5971.0,210.2422,210.6453,210.2323,210.6453,5971.0
2024-08-02 13:35:00,214.17,214.26,213.89,213.89,4418.0,210.5863,210.6748,210.311,210.311,4418.0
2024-08-02 13:40:00,213.96,214.1,213.91,214.06,2692.0,210.3798,210.5175,210.3306,210.4781,2692.0
2024-08-02 13:45:00,214.12,214.25,214.1,214.22,5561.0,210.5371,210.665,210.5175,210.6355,5561.0
2024-08-02 13:50:00,214.27,214.31,214.04,214.04,5640.0,210.6846,210.724,210.4585,210.4585,5640.0
2024-08-02 13:55:00,214.0,214.1,213.94,214.06,1804.0,210.4191,210.5175,210.3601,210.4781,1804.0
2024-08-02 14:00:00,213.96,213.99,213.61,213.73,3370.0,210.3798,210.4093,210.0357,210.1537,3370.0
2024-08-02 14:05:00,213.74,213.79,213.63,213.65,4972.0,210.1635,210.2127,210.0553,210.075,4972.0
2024-08-02 14:10:00,213.66,213.7,213.57,213.59,4005.0,210.0848,210.1242,209.9963,210.016,4005.0
2024-08-02 14:15:00,213.58,213.91,213.51,213.91,16632.0,210.0062,210.3306,209.9373,210.3306,16632.0
2024-08-02 14:20:00,213.84,214.11,213.84,213.96,6746.0,210.2618,210.5273,210.2618,210.3798,6746.0
2024-08-02 14:25:00,213.97,214.07,213.82,214.07,5669.0,210.3896,210.488,210.2422,210.488,5669.0
2024-08-02 14:30:00,214.03,214.15,213.95,214.06,12993.0,210.4486,210.5666,210.37,210.4781,12993.0
2024-08-02 14:35:00,214.08,214.08,213.57,213.75,11142.0,210.4978,210.4978,209.9963,210.1733,11142.0
2024-08-02 14:40:00,213.81,214.04,213.79,213.79,4821.0,210.2323,210.4585,210.2127,210.2127,4821.0
2024-08-02 14:45:00,213.75,213.8,213.63,213.77,8757.0,210.1733,210.2225,210.0553,210.193,8757.0
2024-08-02 14:50:00,213.73,213.87,213.68,213.87,3604.0,210.1537,210.2913,210.1045,210.2913,3604.0
2024-08-02 14:55:00,214.03,214.27,213.91,214.16,4488.0,210.4486,210.6846,210.3306,210.5765,4488.0
2024-08-02 15:00:00,214.22,214.29,214.09,214.26,5629.0,210.6355,210.7043,210.5076,210.6748,5629.0
2024-08-02 15:05:00,214.27,214.37,214.11,214.31,5109.0,210.6846,210.7829,210.5273,210.724,5109.0
2024-08-02 15:10:00,214.31,214.38,214.19,214.38,6026.0,210.724,210.7928,210.606,210.7928,6026.0
2024-08-02 15:15:00,214.38,214.71,214.37,214.66,9949.0,210.7928,211.1173,210.7829,211.0681,9949.0
2024-08-02 15:20:00,214.7,214.98,214.57,214.98,9335.0,211.1074,211.3827,210.9796,211.3827,9335.0
2024-08-02 15:25:00,214.99,215.19,214.91,215.05,5675.0,211.3926,211.5892,211.3139,211.4516,5675.0
2024-08-02 15:30:00,215.08,215.08,214.52,214.52,11360.0,211.4811,211.4811,210.9304,210.9304,11360.0
2024-08-02 15:35:00,214.46,214.53,213.84,213.84,7751.0,210.8714,210.9403,210.2618,210.2618,7751.0
2024-08-02 15:40:00,213.94,213.95,213.66,213.86,8225.0,210.3601,210.37,210.0848,210.2815,8225.0
2024-08-02 15:45:00,213.9,214.13,213.75,213.83,15602.0,210.3208,210.547,210.1733,210.252,15602.0
2024-08-02 15:50:00,213.75,214.27,213.75,214.22,41351.0,210.1733,210.6846,210.1733,210.6355,41351.0
2024-08-02 15:55:00,214.21,214.76,214.11,214.35,105489.0,210.6256,211.1664,210.5273,210.7633,105489.0
2024-08-05 09:30:00,212.0,212.0,209.0,209.34,36075.0,208.4526,208.4526,205.5028,205.8371,36075.0
2024-08-05 09:35:00,209.34,211.21,209.12,210.99,45933.0,205.8371,207.6758,205.6208,207.4595,45933.0
2024-08-05 09:40:00,210.99,211.89,209.45,210.39,52205.0,207.4595,208.3444,205.9453,206.8695,52205.0
2024-08-05 09:45:00,210.16,210.67,209.07,209.55,24664.0,206.6434,207.1449,205.5716,206.0436,24664.0
2024-08-05 09:50:00,209.51,210.78,209.51,209.93,34814.0,206.0043,207.253,206.0043,206.4172,34814.0
2024-08-05 09:55:00,209.63,209.94,209.3,209.45,36335.0,206.1223,206.4271,205.7978,205.9453,36335.0
2024-08-05 10:00:00,209.61,211.45,209.41,210.7,11437.0,206.1026,207.9118,205.9059,207.1744,11437.0
2024-08-05 10:05:00,210.49,210.49,209.62,209.84,12424.0,206.9679,206.9679,206.1124,206.3287,12424.0
2024-08-05 10:10:00,209.64,210.26,209.47,210.26,9574.0,206.1321,206.7417,205.9649,206.7417,9574.0
2024-08-05 10:15:00,210.22,210.47,209.81,210.05,50745.0,206.7024,206.9482,206.2993,206.5352,50745.0
2024-08-05 10:20:00,209.97,210.04,209.1,209.26,5994.0,206.4566,206.5254,205.6011,205.7585,5994.0
2024-08-05 10:25:00,209.01,209.59,208.41,208.49,4254.0,205.5126,206.0829,204.9227,205.0013,4254.0
2024-08-05 10:30:00,208.36,209.07,208.36,209.05,3487.0,204.8735,205.5716,204.8735,205.552,3487.0
2024-08-05 10:35:00,208.97,209.03,206.73,206.98,3981.0,205.4733,205.5323,203.2708,203.5166,3981.0
2024-08-05 10:40:00,206.83,207.67,206.82,207.47,7905.0,203.3691,204.1951,203.3593,203.9984,7905.0
2024-08-05 10:45:00,207.67,207.69,207.15,207.24,4066.0,204.1951,204.2147,203.6838,203.7723,4066.0
2024-08-05 10:50:00,207.39,208.02,207.36,207.86,3779.0,203.9197,204.5392,203.8902,204.3819,3779.0
2024-08-05 10:55:00,207.72,207.81,207.16,207.16,3068.0,204.2442,204.3327,203.6936,203.6936,3068.0
2024-08-05 11:00:00,207.27,207.66,206.76,207.08,4906.0,203.8018,204.1852,203.3003,203.6149,4906.0
2024-08-05 11:05:00,206.84,207.35,206.7,206.7,12194.0,203.3789,203.8804,203.2413,203.2413,12194.0
2024-08-05 11:10:00,206.72,207.24,206.43,206.66,5110.0,203.261,203.7723,202.9758,203.202,5110.0
2024-08-05 11:15:00,206.66,207.3,206.54,207.12,6639.0,203.202,203.8313,203.084,203.6543,6639.0
2024-08-05 11:20:00,207.13,207.39,206.92,207.28,2455.0,203.6641,203.9197,203.4576,203.8116,2455.0
2024-08-05 11:25:00,207.41,207.45,206.98,206.99,7350.0,203.9394,203.9787,203.5166,203.5264,7350.0
2024-08-05 11:30:00,206.87,207.8,206.87,207.79,9930.0,203.4084,204.3229,203.4084,204.3131,9930.0
2024-08-05 11:35:00,207.79,208.58,207.77,207.82,6823.0,204.3131,205.0898,204.2934,204.3425,6823.0
2024-08-05 11:40:00,207.86,208.04,207.76,207.88,1903.0,204.3819,204.5589,204.2836,204.4015,1903.0
2024-08-05 11:45:00,207.71,207.96,207.47,207.47,3400.0,204.2344,204.4802,203.9984,203.9984,3400.0
2024-08-05 11:50:00,207.47,207.65,207.17,207.42,3957.0,203.9984,204.1754,203.7034,203.9492,3957.0
2024-08-05 11:55:00,207.51,207.93,207.3,207.8,5019.0,204.0377,204.4507,203.8313,204.3229,5019.0
2024-08-05 12:00:00,207.76,208.05,207.71,207.9,3302.0,204.2836,204.5687,204.2344,204.4212,3302.0
2024-08-05 12:05:00,207.91,208.41,207.9,208.23,2863.0,204.431,204.9227,204.4212,204.7457,2863.0
2024-08-05 12:10:00,208.17,208.17,207.71,207.76,2250.0,204.6867,204.6867,204.2344,204.2836,2250.0
2024-08-05 12:15:00,207.7,208.12,207.7,208.06,4962.0,204.2246,204.6375,204.2246,204.5785,4962.0
2024-08-05 12:20:00,207.91,208.26,207.9,208.15,3985.0,204.431,204.7752,204.4212,204.667,3985.0
2024-08-05 12:25:00,208.17,208.44,208.06,208.28,3609.0,204.6867,204.9522,204.5785,204.7949,3609.0
2024-08-05 12:30:00,208.28,208.41,207.99,208.0,4310.0,204.7949,204.9227,204.5097,204.5195,4310.0
2024-08-05 12:35:00,207.97,208.09,207.62,207.76,5129.0,204.49,204.608,204.1459,204.2836,5129.0
2024-08-05 12:40:00,207.74,207.9,207.37,207.37,4748.0,204.2639,204.4212,203.9001,203.9001,4748.0
2024-08-05 12:45:00,207.38,207.53,207.18,207.19,5488.0,203.9099,204.0574,203.7133,203.7231,5488.0
2024-08-05 12:50:00,207.09,207.48,206.96,207.33,5690.0,203.6248,204.0082,203.4969,203.8607,5690.0
2024-08-05 12:55:00,207.4,207.81,207.39,207.78,3125.0,203.9296,204.3327,203.9197,204.3032,3125.0
2024-08-05 13:00:00,207.57,207.68,207.38,207.39,2152.0,204.0967,204.2049,203.9099,203.9197,2152.0
2024-08-05 13:05:00,207.36,207.42,207.14,207.32,3083.0,203.8902,203.9492,203.6739,203.8509,3083.0
2024-08-05 13:10:00,207.32,207.38,207.23,207.23,400.0,203.8509,203.9099,203.7624,203.7624,400.0
2024-08-05 13:15:00,207.39,207.48,207.26,207.43,3564.0,203.9197,204.0082,203.7919,203.9591,3564.0
2024-08-05 13:20:00,207.49,207.95,207.49,207.95,3880.0,204.0181,204.4704,204.0181,204.4704,3880.0
2024-08-05 13:25:00,207.86,208.11,207.78,207.78,2958.0,204.3819,204.6277,204.3032,204.3032,2958.0
2024-08-05 13:30:00,207.81,208.0,207.57,207.94,2100.0,204.3327,204.5195,204.0967,204.4605,2100.0
2024-08-05 13:35:00,207.93,207.98,207.68,207.68,2219.0,204.4507,204.4999,204.2049,204.2049,2219.0
2024-08-05 13:40:00,207.74,207.83,207.48,207.48,1200.0,204.2639,204.3524,204.0082,204.0082,1200.0
2024-08-05 13:45:00,207.53,207.65,207.32,207.59,2476.0,204.0574,204.1754,203.8509,204.1164,2476.0
2024-08-05 13:50:00,207.48,207.77,207.37,207.37,3113.0,204.0082,204.2934,203.9001,203.9001,3113.0
2024-08-05 13:55:00,207.38,207.39,206.91,206.98,2772.0,203.9099,203.9197,203.4478,203.5166,2772.0
2024-08-05 14:00:00,206.98,207.19,206.81,206.83,11099.0,203.5166,203.7231,203.3494,203.3691,11099.0
2024-08-05 14:05:00,206.82,207.32,206.76,207.32,4430.0,203.3593,203.8509,203.3003,203.8509,4430.0
2024-08-05 14:10:00,207.19,207.3,207.05,207.11,2412.0,203.7231,203.8313,203.5854,203.6444,2412.0
2024-08-05 14:15:00,207.28,207.67,207.23,207.48,2517.0,203.8116,204.1951,203.7624,204.0082,2517.0
2024-08-05 14:20:00,207.65,207.68,207.52,207.63,1387.0,204.1754,204.2049,204.0476,204.1557,1387.0
2024-08-05 14:25:00,207.75,208.05,207.75,207.92,2800.0,204.2737,204.5687,204.2737,204.4409,2800.0
2024-08-05 14:30:00,207.85,207.89,207.65,207.66,4444.0,204.372,204.4114,204.1754,204.1852,4444.0
2024-08-05 14:35:00,207.67,207.75,207.38,207.5,4114.0,204.1951,204.2737,203.9099,204.0279,4114.0
2024-08-05 14:40:00,207.54,207.75,207.5,207.63,3970.0,204.0672,204.2737,204.0279,204.1557,3970.0
2024-08-05 14:45:00,207.59,208.03,207.5,207.91,4730.0,204.1164,204.549,204.0279,204.431,4730.0
2024-08-05 14:50:00,207.88,208.2,207.88,207.94,2310.0,204.4015,204.7162,204.4015,204.4605,2310.0
2024-08-05 14:55:00,207.92,208.15,207.89,207.97,2098.0,204.4409,204.667,204.4114,204.49,2098.0
2024-08-05 15:00:00,208.03,208.23,207.93,208.1,3508.0,204.549,204.7457,204.4507,204.6179,3508.0
2024-08-05 15:05:00,208.05,208.13,207.89,208.1,5142.0,204.5687,204.6474,204.4114,204.6179,5142.0
2024-08-05 15:10:00,208.14,208.14,207.76,207.76,6069.0,204.6572,204.6572,204.2836,204.2836,6069.0
2024-08-05 15:15:00,207.76,207.99,207.76,207.99,3007.0,204.2836,204.5097,204.2836,204.5097,3007.0
2024-08-05 15:20:00,207.94,208.22,207.94,208.1,10712.0,204.4605,204.7359,204.4605,204.6179,10712.0
2024-08-05 15:25:00,208.02,208.07,207.92,208.02,5695.0,204.5392,204.5884,204.4409,204.5392,5695.0
2024-08-05 15:30:00,207.98,208.05,207.54,207.63,10658.0,204.4999,204.5687,204.0672,204.1557,10658.0
2024-08-05 15:35:00,207.61,207.97,207.61,207.95,8719.0,204.1361,204.49,204.1361,204.4704,8719.0
2024-08-05 15:40:00,207.95,208.28,207.88,208.2,9862.0,204.4704,204.7949,204.4015,204.7162,9862.0
2024-08-05 15:45:00,208.21,208.26,208.11,208.19,12706.0,204.726,204.7752,204.6277,204.7064,12706.0
2024-08-05 15:50:00,208.13,209.17,208.13,209.02,30276.0,204.6474,205.67,204.6474,205.5225,30276.0
2024-08-05 15:55:00,208.94,209.34,208.48,208.61,100512.0,205.4438,205.8371,204.9915,205.1193,100512.0
2024-08-06 09:30:00,208.01,208.76,207.41,208.31,11035.0,204.5294,205.2668,203.9394,204.8243,11035.0
2024-08-06 09:35:00,208.22,209.3,208.18,209.3,2817.0,204.7359,205.7978,204.6965,205.7978,2817.0
2024-08-06 09:40:00,209.34,209.85,208.76,209.85,5997.0,205.8371,206.3386,205.2668,206.3386,5997.0
2024-08-06 09:45:00,210.06,210.08,209.35,209.69,2050.0,206.5451,206.5647,205.8469,206.1813,2050.0
2024-08-06 09:50:00,209.74,210.79,209.68,210.7,6271.0,206.2304,207.2629,206.1714,207.1744,6271.0
2024-08-06 09:55:00,210.71,210.91,210.42,210.65,1915.0,207.1842,207.3808,206.899,207.1252,1915.0
2024-08-06 10:00:00,210.58,210.6,210.09,210.09,3590.0,207.0564,207.076,206.5746,206.5746,3590.0
2024-08-06 10:05:00,210.24,210.41,210.04,210.12,3271.0,206.7221,206.8892,206.5254,206.6041,3271.0
2024-08-06 10:10:00,209.99,210.64,209.77,210.44,6118.0,206.4762,207.1154,206.2599,206.9187,6118.0
2024-08-06 10:15:00,210.19,210.37,209.68,209.86,4120.0,206.6729,206.8499,206.1714,206.3484,4120.0
2024-08-06 10:20:00,209.81,210.32,209.64,210.32,8384.0,206.2993,206.8007,206.1321,206.8007,8384.0
2024-08-06 10:25:00,210.5,210.64,209.79,209.91,7611.0,206.9777,207.1154,206.2796,206.3976,7611.0
2024-08-06 10:30:00,209.89,210.11,209.56,210.1,12748.0,206.3779,206.5942,206.0534,206.5844,12748.0
2024-08-06 10:35:00,210.39,210.62,210.19,210.31,5459.0,206.8695,207.0957,206.6729,206.7909,5459.0
2024-08-06 10:40:00,210.34,210.58,210.11,210.35,9138.0,206.8204,207.0564,206.5942,206.8302,9138.0
2024-08-06 10:45:00,210.27,210.84,210.23,210.69,9370.0,206.7516,207.312,206.7122,207.1645,9370.0
2024-08-06 10:50:00,210.59,210.7,210.24,210.3,4152.0,207.0662,207.1744,206.7221,206.7811,4152.0
2024-08-06 10:55:00,210.05,210.19,209.55,209.69,5180.0,206.5352,206.6729,206.0436,206.1813,5180.0
2024-08-06 11:00:00,209.78,209.78,208.98,209.13,5453.0,206.2698,206.2698,205.4831,205.6306,5453.0
2024-08-06 11:05:00,209.0,209.12,208.61,208.7,4574.0,205.5028,205.6208,205.1193,205.2078,4574.0
2024-08-06 11:10:00,208.59,208.91,208.43,208.48,7099.0,205.0997,205.4143,204.9423,204.9915,7099.0
2024-08-06 11:15:00,208.53,208.54,208.05,208.06,3691.0,205.0407,205.0505,204.5687,204.5785,3691.0
2024-08-06 11:20:00,207.97,207.98,207.64,207.73,4092.0,204.49,204.4999,204.1656,204.2541,4092.0
2024-08-06 11:25:00,207.62,208.1,207.32,207.39,6203.0,204.1459,204.6179,203.8509,203.9197,6203.0
2024-08-06 11:30:00,207.41,207.94,207.35,207.69,9088.0,203.9394,204.4605,203.8804,204.2147,9088.0
2024-08-06 11:35:00,207.75,207.95,207.67,207.8,5732.0,204.2737,204.4704,204.1951,204.3229,5732.0
2024-08-06 11:40:00,207.78,208.27,207.7,208.11,8341.0,204.3032,204.785,204.2246,204.6277,8341.0
2024-08-06 11:45:00,208.32,208.61,208.17,208.61,3968.0,204.8342,205.1193,204.6867,205.1193,3968.0
2024-08-06 11:50:00,208.86,208.86,208.44,208.49,5552.0,205.3651,205.3651,204.9522,205.0013,5552.0
2024-08-06 11:55:00,208.58,208.72,208.38,208.61,2147.0,205.0898,205.2275,204.8932,205.1193,2147.0
2024-08-06 12:00:00,208.65,208.98,208.65,208.85,1981.0,205.1587,205.4831,205.1587,205.3553,1981.0
2024-08-06 12:05:00,208.93,209.07,208.88,209.01,2700.0,205.434,205.5716,205.3848,205.5126,2700.0
2024-08-06 12:10:00,209.04,209.24,208.98,209.24,3477.0,205.5421,205.7388,205.4831,205.7388,3477.0
2024-08-06 12:15:00,209.26,209.73,209.25,209.53,28979.0,205.7585,206.2206,205.7486,206.0239,28979.0
2024-08-06 12:20:00,209.57,209.62,209.3,209.5,3101.0,206.0633,206.1124,205.7978,205.9944,3101.0
2024-08-06 12:25:00,209.41,209.41,209.19,209.3,2565.0,205.9059,205.9059,205.6896,205.7978,2565.0
2024-08-06 12:30:00,209.45,209.63,209.32,209.32,2463.0,205.9453,206.1223,205.8174,205.8174,2463.0
2024-08-06 12:35:00,209.3,209.36,209.02,209.36,8118.0,205.7978,205.8568,205.5225,205.8568,8118.0
2024-08-06 12:40:00,209.39,209.39,209.1,209.16,1728.0,205.8863,205.8863,205.6011,205.6601,1728.0
2024-08-06 12:45:00,209.03,209.07,208.88,208.97,1456.0,205.5323,205.5716,205.3848,205.4733,1456.0
2024-08-06 12:50:00,208.98,209.42,208.93,209.39,4819.0,205.4831,205.9158,205.434,205.8863,4819.0
2024-08-06 12:55:00,209.35,209.43,209.26,209.37,1938.0,205.8469,205.9256,205.7585,205.8666,1938.0
2024-08-06 13:00:00,209.16,209.49,209.16,209.31,1472.0,205.6601,205.9846,205.6601,205.8076,1472.0
2024-08-06 13:05:00,209.39,209.63,209.39,209.58,1760.0,205.8863,206.1223,205.8863,206.0731,1760.0
2024-08-06 13:10:00,209.74,209.94,209.74,209.76,921.0,206.2304,206.4271,206.2304,206.2501,921.0
2024-08-06 13:15:00,209.89,209.98,209.7,209.73,2169.0,206.3779,206.4664,206.1911,206.2206,2169.0
2024-08-06 13:20:00,209.82,209.97,209.69,209.71,1124.0,206.3091,206.4566,206.1813,206.2009,1124.0
2024-08-06 13:25:00,209.74,209.79,209.69,209.75,1115.0,206.2304,206.2796,206.1813,206.2403,1115.0
2024-08-06 13:30:00,209.82,209.96,209.64,209.64,2734.0,206.3091,206.4467,206.1321,206.1321,2734.0
2024-08-06 13:35:00,209.76,210.0,209.72,210.0,4802.0,206.2501,206.4861,206.2108,206.4861,4802.0
2024-08-06 13:40:00,210.07,210.12,209.98,210.12,2197.0,206.5549,206.6041,206.4664,206.6041,2197.0
2024-08-06 13:45:00,210.02,210.14,209.91,210.08,1087.0,206.5057,206.6237,206.3976,206.5647,1087.0
2024-08-06 13:50:00,210.05,210.13,210.0,210.06,500.0,206.5352,206.6139,206.4861,206.5451,500.0
2024-08-06 13:55:00,210.2,210.37,210.2,210.25,1815.0,206.6827,206.8499,206.6827,206.7319,1815.0
2024-08-06 14:00:00,210.26,210.26,209.94,209.94,3171.0,206.7417,206.7417,206.4271,206.4271,3171.0
2024-08-06 14:05:00,209.9,209.94,209.71,209.71,1598.0,206.3877,206.4271,206.2009,206.2009,1598.0
2024-08-06 14:10:00,209.74,209.79,209.62,209.63,3032.0,206.2304,206.2796,206.1124,206.1223,3032.0
2024-08-06 14:15:00,209.74,209.82,209.66,209.73,6342.0,206.2304,206.3091,206.1518,206.2206,6342.0
2024-08-06 14:20:00,209.76,210.21,209.75,210.03,6179.0,206.2501,206.6926,206.2403,206.5156,6179.0
2024-08-06 14:25:00,210.02,210.17,209.9,210.11,3498.0,206.5057,206.6532,206.3877,206.5942,3498.0
2024-08-06 14:30:00,210.11,210.52,210.02,210.37,12584.0,206.5942,206.9974,206.5057,206.8499,12584.0
2024-08-06 14:35:00,210.37,210.68,210.36,210.53,2682.0,206.8499,207.1547,206.84,207.0072,2682.0
2024-08-06 14:40:00,210.45,210.52,210.36,210.52,1200.0,206.9285,206.9974,206.84,206.9974,1200.0
2024-08-06 14:45:00,210.6,210.66,210.43,210.59,4047.0,207.076,207.135,206.9089,207.0662,4047.0
2024-08-06 14:50:00,210.69,210.69,210.41,210.41,2675.0,207.1645,207.1645,206.8892,206.8892,2675.0
2024-08-06 14:55:00,210.46,210.52,210.04,210.08,1957.0,206.9384,206.9974,206.5254,206.5647,1957.0
2024-08-06 15:00:00,210.01,210.01,209.39,209.4,5142.0,206.4959,206.4959,205.8863,205.8961,5142.0
2024-08-06 15:05:00,209.4,209.41,208.79,209.06,10762.0,205.8961,205.9059,205.2963,205.5618,10762.0
2024-08-06 15:10:00,209.06,209.27,208.88,209.14,2808.0,205.5618,205.7683,205.3848,205.6405,2808.0
2024-08-06 15:15:00,209.22,209.22,208.86,209.08,3164.0,205.7191,205.7191,205.3651,205.5815,3164.0
2024-08-06 15:20:00,209.21,209.75,209.21,209.75,4596.0,205.7093,206.2403,205.7093,206.2403,4596.0
2024-08-06 15:25:00,209.75,209.75,209.25,209.31,4558.0,206.2403,206.2403,205.7486,205.8076,4558.0
2024-08-06 15:30:00,209.37,209.46,208.97,209.27,11167.0,205.8666,205.9551,205.4733,205.7683,11167.0
2024-08-06 15:35:00,209.3,209.35,209.1,209.25,6874.0,205.7978,205.8469,205.6011,205.7486,6874.0
2024-08-06 15:40:00,209.24,209.31,209.02,209.05,10420.0,205.7388,205.8076,205.5225,205.552,10420.0
2024-08-06 15:45:00,208.99,209.19,208.43,208.56,5295.0,205.493,205.6896,204.9423,205.0702,5295.0
2024-08-06 15:50:00,208.44,208.81,208.29,208.51,16957.0,204.9522,205.316,204.8047,205.021,16957.0
2024-08-06 15:55:00,208.55,208.55,208.16,208.33,68899.0,205.0603,205.0603,204.6769,204.844,68899.0
2024-08-07 09:30:00,209.81,210.47,209.09,209.65,11126.0,206.2993,206.9482,205.5913,206.1419,11126.0
2024-08-07 09:35:00,210.02,210.02,209.39,209.86,2556.0,206.5057,206.5057,205.8863,206.3484,2556.0
2024-08-07 09:40:00,209.93,210.34,209.75,209.77,3321.0,206.4172,206.8204,206.2403,206.2599,3321.0
2024-08-07 09:45:00,210.18,210.18,209.43,209.43,4975.0,206.6631,206.6631,205.9256,205.9256,4975.0
2024-08-07 09:50:00,209.06,209.57,209.06,209.5,2074.0,205.5618,206.0633,205.5618,205.9944,2074.0
2024-08-07 09:55:00,209.95,210.92,209.94,210.78,2920.0,206.4369,207.3907,206.4271,207.253,2920.0
2024-08-07 10:00:00,211.0,211.0,210.24,210.3,6301.0,207.4693,207.4693,206.7221,206.7811,6301.0
2024-08-07 10:05:00,210.01,211.03,209.98,210.85,4321.0,206.4959,207.4988,206.4664,207.3218,4321.0
2024-08-07 10:10:00,210.66,210.66,209.75,209.75,1898.0,207.135,207.135,206.2403,206.2403,1898.0
2024-08-07 10:15:00,210.07,210.28,209.71,209.95,4651.0,206.5549,206.7614,206.2009,206.4369,4651.0
2024-08-07 10:20:00,210.15,210.46,210.11,210.27,1281.0,206.6336,206.9384,206.5942,206.7516,1281.0
2024-08-07 10:25:00,210.28,210.28,209.46,209.59,5189.0,206.7614,206.7614,205.9551,206.0829,5189.0
2024-08-07 10:30:00,209.58,210.04,209.58,209.77,3169.0,206.0731,206.5254,206.0731,206.2599,3169.0
2024-08-07 10:35:00,209.75,209.99,209.61,209.68,3494.0,206.2403,206.4762,206.1026,206.1714,3494.0
2024-08-07 10:40:00,209.65,210.29,209.65,210.29,2326.0,206.1419,206.7712,206.1419,206.7712,2326.0
2024-08-07 10:45:00,210.2,210.41,210.14,210.22,3925.0,206.6827,206.8892,206.6237,206.7024,3925.0
2024-08-07 10:50:00,210.14,210.24,209.96,210.1,1848.0,206.6237,206.7221,206.4467,206.5844,1848.0
2024-08-07 10:55:00,210.19,210.53,210.08,210.51,4793.0,206.6729,207.0072,206.5647,206.9875,4793.0
2024-08-07 11:00:00,210.63,210.83,210.63,210.83,844.0,207.1055,207.3022,207.1055,207.3022,844.0
2024-08-07 11:05:00,210.76,210.86,210.64,210.86,2122.0,207.2334,207.3317,207.1154,207.3317,2122.0
2024-08-07 11:10:00,210.71,210.91,210.66,210.72,4188.0,207.1842,207.3808,207.135,207.194,4188.0
2024-08-07 11:15:00,210.83,211.05,210.58,210.58,5732.0,207.3022,207.5185,207.0564,207.0564,5732.0
2024-08-07 11:20:00,210.6,210.67,210.44,210.61,2843.0,207.076,207.1449,206.9187,207.0859,2843.0
2024-08-07 11:25:00,210.7,210.78,210.52,210.78,2415.0,207.1744,207.253,206.9974,207.253,2415.0
2024-08-07 11:30:00,210.77,210.77,210.5,210.6,3216.0,207.2432,207.2432,206.9777,207.076,3216.0
2024-08-07 11:35:00,210.66,210.97,210.66,210.97,17261.0,207.135,207.4398,207.135,207.4398,17261.0
2024-08-07 11:40:00,210.85,211.02,210.77,210.95,4790.0,207.3218,207.489,207.2432,207.4202,4790.0
2024-08-07 11:45:00,210.77,210.96,210.59,210.96,6774.0,207.2432,207.43,207.0662,207.43,6774.0
2024-08-07 11:50:00,210.82,210.88,210.59,210.62,2131.0,207.2924,207.3513,207.0662,207.0957,2131.0
2024-08-07 11:55:00,210.51,210.58,210.46,210.46,621.0,206.9875,207.0564,206.9384,206.9384,621.0
2024-08-07 12:00:00,210.45,210.63,210.2,210.21,2552.0,206.9285,207.1055,206.6827,206.6926,2552.0
2024-08-07 12:05:00,210.32,210.55,210.22,210.44,9375.0,206.8007,207.0269,206.7024,206.9187,9375.0
2024-08-07 12:10:00,210.36,210.6,210.18,210.6,17521.0,206.84,207.076,206.6631,207.076,17521.0
2024-08-07 12:15:00,210.51,210.8,210.45,210.75,11015.0,206.9875,207.2727,206.9285,207.2235,11015.0
2024-08-07 12:20:00,210.76,211.01,210.7,210.86,9995.0,207.2334,207.4792,207.1744,207.3317,9995.0
2024-08-07 12:25:00,210.86,211.02,210.65,210.88,4212.0,207.3317,207.489,207.1252,207.3513,4212.0
2024-08-07 12:30:00,210.82,211.09,210.7,211.09,8150.0,207.2924,207.5578,207.1744,207.5578,8150.0
2024-08-07 12:35:00,210.99,211.0,210.76,210.76,2870.0,207.4595,207.4693,207.2334,207.2334,2870.0
2024-08-07 12:40:00,210.67,210.84,210.4,210.4,4339.0,207.1449,207.312,206.8794,206.8794,4339.0
2024-08-07 12:45:00,210.4,210.4,209.91,209.91,5201.0,206.8794,206.8794,206.3976,206.3976,5201.0
2024-08-07 12:50:00,209.91,210.12,209.85,209.88,10812.0,206.3976,206.6041,206.3386,206.3681,10812.0
2024-08-07 12:55:00,209.81,210.28,209.81,210.23,3693.0,206.2993,206.7614,206.2993,206.7122,3693.0
2024-08-07 13:00:00,210.18,210.35,210.18,210.24,14488.0,206.6631,206.8302,206.6631,206.7221,14488.0
2024-08-07 13:05:00,210.21,210.21,210.12,210.18,930.0,206.6926,206.6926,206.6041,206.6631,930.0
2024-08-07 13:10:00,210.19,210.39,210.14,210.18,2248.0,206.6729,206.8695,206.6237,206.6631,2248.0
2024-08-07 13:15:00,210.13,210.17,209.93,210.17,1200.0,206.6139,206.6532,206.4172,206.6532,1200.0
2024-08-07 13:20:00,210.22,210.59,210.22,210.59,2333.0,206.7024,207.0662,206.7024,207.0662,2333.0
2024-08-07 13:25:00,210.72,210.79,210.49,210.57,1000.0,207.194,207.2629,206.9679,207.0465,1000.0
2024-08-07 13:30:00,210.88,210.88,210.68,210.68,1300.0,207.3513,207.3513,207.1547,207.1547,1300.0
2024-08-07 13:35:00,210.97,211.23,210.94,211.02,2761.0,207.4398,207.6955,207.4103,207.489,2761.0
2024-08-07 13:40:00,211.04,211.05,210.73,210.9,4613.0,207.5087,207.5185,207.2039,207.371,4613.0
2024-08-07 13:45:00,210.82,210.83,210.48,210.48,12005.0,207.2924,207.3022,206.958,206.958,12005.0
2024-08-07 13:50:00,210.52,210.52,210.36,210.36,700.0,206.9974,206.9974,206.84,206.84,700.0
2024-08-07 13:55:00,210.35,210.35,210.16,210.24,950.0,206.8302,206.8302,206.6434,206.7221,950.0
2024-08-07 14:00:00,210.3,210.3,210.06,210.06,2354.0,206.7811,206.7811,206.5451,206.5451,2354.0
2024-08-07 14:05:00,210.09,210.12,209.78,209.89,4201.0,206.5746,206.6041,206.2698,206.3779,4201.0
2024-08-07 14:10:00,209.76,209.76,209.38,209.43,1060.0,206.2501,206.2501,205.8764,205.9256,1060.0
2024-08-07 14:15:00,209.28,209.34,209.18,209.34,838.0,205.7781,205.8371,205.6798,205.8371,838.0
2024-08-07 14:20:00,209.46,209.65,209.33,209.43,1663.0,205.9551,206.1419,205.8273,205.9256,1663.0
2024-08-07 14:25:00,209.43,209.52,209.4,209.52,803.0,205.9256,206.0141,205.8961,206.0141,803.0
2024-08-07 14:30:00,209.35,209.6,209.35,209.35,5538.0,205.8469,206.0928,205.8469,205.8469,5538.0
2024-08-07 14:35:00,209.49,209.49,209.35,209.37,700.0,205.9846,205.9846,205.8469,205.8666,700.0
2024-08-07 14:40:00,209.46,209.65,209.42,209.58,992.0,205.9551,206.1419,205.9158,206.0731,992.0
2024-08-07 14:45:00,209.55,209.55,209.39,209.39,1398.0,206.0436,206.0436,205.8863,205.8863,1398.0
2024-08-07 14:50:00,209.3,209.46,209.3,209.41,1843.0,205.7978,205.9551,205.7978,205.9059,1843.0
2024-08-07 14:55:00,209.52,209.55,209.45,209.48,705.0,206.0141,206.0436,205.9453,205.9748,705.0
2024-08-07 15:00:00,209.55,209.85,209.54,209.78,2561.0,206.0436,206.3386,206.0338,206.2698,2561.0
2024-08-07 15:05:00,209.79,209.83,209.63,209.83,8124.0,206.2796,206.3189,206.1223,206.3189,8124.0
2024-08-07 15:10:00,209.89,210.1,209.89,210.07,4528.0,206.3779,206.5844,206.3779,206.5549,4528.0
2024-08-07 15:15:00,210.12,210.28,210.06,210.24,11054.0,206.6041,206.7614,206.5451,206.7221,11054.0
2024-08-07 15:20:00,210.33,210.47,210.14,210.18,7432.0,206.8105,206.9482,206.6237,206.6631,7432.0
2024-08-07 15:25:00,210.21,210.45,210.14,210.45,8534.0,206.6926,206.9285,206.6237,206.9285,8534.0
2024-08-07 15:30:00,210.36,210.42,210.21,210.28,4486.0,206.84,206.899,206.6926,206.7614,4486.0
2024-08-07 15:35:00,210.32,210.66,210.25,210.25,4875.0,206.8007,207.135,206.7319,206.7319,4875.0
2024-08-07 15:40:00,210.15,210.24,209.89,209.95,9461.0,206.6336,206.7221,206.3779,206.4369,9461.0
2024-08-07 15:45:00,209.94,210.36,209.91,210.36,11394.0,206.4271,206.84,206.3976,206.84,11394.0
2024-08-07 15:50:00,210.3,210.38,209.5,209.53,21795.0,206.7811,206.8597,205.9944,206.0239,21795.0
2024-08-07 15:55:00,209.45,209.59,209.17,209.36,96268.0,205.9453,206.0829,205.67,205.8568,96268.0
2024-08-08 09:30:00,209.73,209.89,209.34,209.58,7338.0,206.2206,206.3779,205.8371,206.0731,7338.0
2024-08-08 09:35:00,209.95,211.06,209.94,210.67,3132.0,206.4369,207.5283,206.4271,207.1449,3132.0
2024-08-08 09:40:00,210.51,211.01,210.51,210.8,1720.0,206.9875,207.4792,206.9875,207.2727,1720.0
2024-08-08 09:45:00,210.78,211.71,210.51,211.14,4589.0,207.253,208.1675,206.9875,207.607,4589.0
2024-08-08 09:50:00,211.11,211.99,210.81,211.99,4073.0,207.5775,208.4428,207.2825,208.4428,4073.0
2024-08-08 09:55:00,211.99,211.99,211.37,211.44,2525.0,208.4428,208.4428,207.8331,207.902,2525.0
2024-08-08 10:00:00,211.44,211.88,211.43,211.8,5024.0,207.902,208.3346,207.8921,208.256,5024.0
2024-08-08 10:05:00,211.93,211.93,211.17,211.2,1461.0,208.3838,208.3838,207.6365,207.666,1461.0
2024-08-08 10:10:00,211.05,211.23,210.91,211.09,2235.0,207.5185,207.6955,207.3808,207.5578,2235.0
2024-08-08 10:15:00,210.76,211.47,210.76,211.17,4295.0,207.2334,207.9315,207.2334,207.6365,4295.0
2024-08-08 10:20:00,211.12,211.42,211.06,211.32,1500.0,207.5873,207.8823,207.5283,207.784,1500.0
2024-08-08 10:25:00,211.5,211.61,211.38,211.51,1550.0,207.961,208.0691,207.843,207.9708,1550.0
2024-08-08 10:30:00,211.42,211.6,211.36,211.58,1466.0,207.8823,208.0593,207.8233,208.0396,1466.0
2024-08-08 10:35:00,211.59,211.65,211.49,211.56,1049.0,208.0495,208.1085,207.9511,208.02,1049.0
2024-08-08 10:40:00,211.48,211.57,211.21,211.33,3543.0,207.9413,208.0298,207.6758,207.7938,3543.0
2024-08-08 10:45:00,211.2,211.6,211.2,211.6,1600.0,207.666,208.0593,207.666,208.0593,1600.0
2024-08-08 10:50:00,211.51,211.63,211.4,211.57,2127.0,207.9708,208.0888,207.8626,208.0298,2127.0
2024-08-08 10:55:00,211.65,211.76,211.53,211.63,2026.0,208.1085,208.2166,207.9905,208.0888,2026.0
2024-08-08 11:00:00,211.75,211.75,211.54,211.71,3966.0,208.2068,208.2068,208.0003,208.1675,3966.0
2024-08-08 11:05:00,211.67,211.99,211.66,211.92,3283.0,208.1281,208.4428,208.1183,208.3739,3283.0
2024-08-08 11:10:00,212.03,212.03,211.57,211.71,2716.0,208.4821,208.4821,208.0298,208.1675,2716.0
2024-08-08 11:15:00,211.75,211.75,211.58,211.58,3996.0,208.2068,208.2068,208.0396,208.0396,3996.0
2024-08-08 11:20:00,211.67,211.92,211.66,211.88,17180.0,208.1281,208.3739,208.1183,208.3346,17180.0
2024-08-08 11:25:00,211.82,212.47,211.82,212.26,6620.0,208.2756,208.9147,208.2756,208.7083,6620.0
2024-08-08 11:30:00,212.13,212.37,212.05,212.1,7612.0,208.5804,208.8164,208.5018,208.5509,7612.0
2024-08-08 11:35:00,212.05,212.06,211.9,211.95,2372.0,208.5018,208.5116,208.3543,208.4034,2372.0
2024-08-08 11:40:00,211.93,212.1,211.88,211.99,3113.0,208.3838,208.5509,208.3346,208.4428,3113.0
2024-08-08 11:45:00,212.08,212.08,211.66,211.77,3487.0,208.5313,208.5313,208.1183,208.2265,3487.0
2024-08-08 11:50:00,211.72,211.9,211.72,211.84,565.0,208.1773,208.3543,208.1773,208.2953,565.0
2024-08-08 11:55:00,211.88,211.88,211.51,211.51,1640.0,208.3346,208.3346,207.9708,207.9708,1640.0
2024-08-08 12:00:00,211.53,211.75,211.53,211.75,1743.0,207.9905,208.2068,207.9905,208.2068,1743.0
2024-08-08 12:05:00,211.78,211.84,211.4,211.4,8943.0,208.2363,208.2953,207.8626,207.8626,8943.0
2024-08-08 12:10:00,211.44,211.5,211.02,211.09,5450.0,207.902,207.961,207.489,207.5578,5450.0
2024-08-08 12:15:00,211.14,211.15,210.84,210.98,9107.0,207.607,207.6168,207.312,207.4497,9107.0
2024-08-08 12:20:00,211.0,211.11,210.97,210.98,1239.0,207.4693,207.5775,207.4398,207.4497,1239.0
2024-08-08 12:25:00,210.97,211.07,210.94,210.94,2440.0,207.4398,207.5382,207.4103,207.4103,2440.0
2024-08-08 12:30:00,210.9,211.0,210.84,210.85,700.0,207.371,207.4693,207.312,207.3218,700.0
2024-08-08 12:35:00,210.78,210.78,210.68,210.7,1340.0,207.253,207.253,207.1547,207.1744,1340.0
2024-08-08 12:40:00,210.74,210.84,210.74,210.83,706.0,207.2137,207.312,207.2137,207.3022,706.0
2024-08-08 12:45:00,210.79,211.19,210.79,211.19,2479.0,207.2629,207.6562,207.2629,207.6562,2479.0
2024-08-08 12:50:00,211.16,211.16,210.97,211.1,1365.0,207.6267,207.6267,207.4398,207.5677,1365.0
2024-08-08 12:55:00,211.13,211.23,211.07,211.07,900.0,207.5972,207.6955,207.5382,207.5382,900.0
2024-08-08 13:00:00,211.05,211.05,210.79,210.91,1610.0,207.5185,207.5185,207.2629,207.3808,1610.0
2024-08-08 13:05:00,210.97,211.11,210.94,211.11,1159.0,207.4398,207.5775,207.4103,207.5775,1159.0
2024-08-08 13:10:00,211.09,211.18,211.05,211.16,1818.0,207.5578,207.6463,207.5185,207.6267,1818.0
2024-08-08 13:15:00,211.25,211.37,211.22,211.37,4578.0,207.7152,207.8331,207.6857,207.8331,4578.0
2024-08-08 13:20:00,211.39,211.65,211.27,211.3,3798.0,207.8528,208.1085,207.7348,207.7643,3798.0
2024-08-08 13:25:00,211.3,211.41,211.27,211.41,4388.0,207.7643,207.8725,207.7348,207.8725,4388.0
2024-08-08 13:30:00,211.5,211.7,211.49,211.5,3194.0,207.961,208.1576,207.9511,207.961,3194.0
2024-08-08 13:35:00,211.39,211.54,211.35,211.48,2923.0,207.8528,208.0003,207.8135,207.9413,2923.0
2024-08-08 13:40:00,211.56,211.58,211.48,211.58,1550.0,208.02,208.0396,207.9413,208.0396,1550.0
2024-08-08 13:45:00,211.54,211.64,211.48,211.56,7200.0,208.0003,208.0986,207.9413,208.02,7200.0
2024-08-08 13:50:00,211.47,211.59,211.43,211.5,3654.0,207.9315,208.0495,207.8921,207.961,3654.0
2024-08-08 13:55:00,211.57,211.74,211.48,211.74,2677.0,208.0298,208.197,207.9413,208.197,2677.0
2024-08-08 14:00:00,211.74,211.85,211.74,211.82,3017.0,208.197,208.3051,208.197,208.2756,3017.0
2024-08-08 14:05:00,211.87,211.93,211.82,211.93,1436.0,208.3248,208.3838,208.2756,208.3838,1436.0
2024-08-08 14:10:00,211.94,211.96,211.83,211.96,1800.0,208.3936,208.4133,208.2854,208.4133,1800.0
2024-08-08 14:15:00,211.91,212.3,211.88,212.3,2219.0,208.3641,208.7476,208.3346,208.7476,2219.0
2024-08-08 14:20:00,212.39,212.39,212.11,212.19,5121.0,208.8361,208.8361,208.5608,208.6394,5121.0
2024-08-08 14:25:00,212.2,212.2,211.83,211.84,1300.0,208.6493,208.6493,208.2854,208.2953,1300.0
2024-08-08 14:30:00,211.94,212.14,211.94,212.05,2000.0,208.3936,208.5903,208.3936,208.5018,2000.0
2024-08-08 14:35:00,211.98,211.98,211.72,211.77,1830.0,208.4329,208.4329,208.1773,208.2265,1830.0
2024-08-08 14:40:00,211.7,211.81,211.61,211.77,1143.0,208.1576,208.2658,208.0691,208.2265,1143.0
2024-08-08 14:45:00,211.87,212.23,211.87,212.15,2876.0,208.3248,208.6788,208.3248,208.6001,2876.0
2024-08-08 14:50:00,212.04,212.23,211.85,211.92,4600.0,208.4919,208.6788,208.3051,208.3739,4600.0
2024-08-08 14:55:00,211.92,212.0,211.88,211.91,2529.0,208.3739,208.4526,208.3346,208.3641,2529.0
2024-08-08 15:00:00,211.95,212.06,211.82,211.82,2236.0,208.4034,208.5116,208.2756,208.2756,2236.0
2024-08-08 15:05:00,211.8,212.34,211.8,212.27,2789.0,208.256,208.7869,208.256,208.7181,2789.0
2024-08-08 15:10:00,212.3,212.3,212.09,212.09,2131.0,208.7476,208.7476,208.5411,208.5411,2131.0
2024-08-08 15:15:00,212.2,212.2,212.01,212.02,3732.0,208.6493,208.6493,208.4624,208.4723,3732.0
2024-08-08 15:20:00,212.06,212.18,211.94,212.02,2305.0,208.5116,208.6296,208.3936,208.4723,2305.0
2024-08-08 15:25:00,212.02,212.13,211.89,211.97,3562.0,208.4723,208.5804,208.3444,208.4231,3562.0
2024-08-08 15:30:00,211.85,211.91,211.43,211.63,6007.0,208.3051,208.3641,207.8921,208.0888,6007.0
2024-08-08 15:35:00,211.59,211.75,211.44,211.71,5360.0,208.0495,208.2068,207.902,208.1675,5360.0
2024-08-08 15:40:00,211.7,212.06,211.64,212.02,3762.0,208.1576,208.5116,208.0986,208.4723,3762.0
2024-08-08 15:45:00,212.0,212.0,211.75,211.9,8313.0,208.4526,208.4526,208.2068,208.3543,8313.0
2024-08-08 15:50:00,211.82,211.96,211.5,211.5,18047.0,208.2756,208.4133,207.961,207.961,18047.0
2024-08-08 15:55:00,211.47,211.89,211.4,211.7,63926.0,207.9315,208.3444,207.8626,208.1576,63926.0
2024-08-09 09:30:00,211.99,212.08,210.75,210.98,9826.0,208.4428,208.5313,207.2235,207.4497,9826.0
2024-08-09 09:35:00,211.03,211.07,211.0,211.01,954.0,207.4988,207.5382,207.4693,207.4792,954.0
2024-08-09 09:40:00,210.65,210.66,210.21,210.24,5125.0,207.1252,207.135,206.6926,206.7221,5125.0
2024-08-09 09:45:00,210.39,210.4,210.03,210.32,2104.0,206.8695,206.8794,206.5156,206.8007,2104.0
2024-08-09 09:50:00,210.17,210.68,209.89,210.68,4037.0,206.6532,207.1547,206.3779,207.1547,4037.0
2024-08-09 09:55:00,210.47,210.83,210.39,210.83,971.0,206.9482,207.3022,206.8695,207.3022,971.0
2024-08-09 10:00:00,210.65,211.14,210.51,211.12,2653.0,207.1252,207.607,206.9875,207.5873,2653.0
2024-08-09 10:05:00,211.07,211.15,210.63,210.73,6621.0,207.5382,207.6168,207.1055,207.2039,6621.0
2024-08-09 10:10:00,210.77,211.0,210.77,210.97,950.0,207.2432,207.4693,207.2432,207.4398,950.0
2024-08-09 10:15:00,210.78,210.78,210.39,210.39,2902.0,207.253,207.253,206.8695,206.8695,2902.0
2024-08-09 10:20:00,210.43,210.62,210.33,210.62,1021.0,206.9089,207.0957,206.8105,207.0957,1021.0
2024-08-09 10:25:00,210.73,210.98,210.71,210.77,1684.0,207.2039,207.4497,207.1842,207.2432,1684.0
2024-08-09 10:30:00,210.85,210.85,210.45,210.61,1086.0,207.3218,207.3218,206.9285,207.0859,1086.0
2024-08-09 10:35:00,210.7,211.17,210.57,210.98,2293.0,207.1744,207.6365,207.0465,207.4497,2293.0
2024-08-09 10:40:00,211.1,211.27,211.1,211.27,1100.0,207.5677,207.7348,207.5677,207.7348,1100.0
2024-08-09 10:45:00,211.28,211.28,210.77,210.77,2203.0,207.7447,207.7447,207.2432,207.2432,2203.0
2024-08-09 10:50:00,210.82,210.89,210.59,210.59,2032.0,207.2924,207.3612,207.0662,207.0662,2032.0
2024-08-09 10:55:00,210.78,211.01,210.67,211.01,4010.0,207.253,207.4792,207.1449,207.4792,4010.0
2024-08-09 11:00:00,210.78,210.89,210.78,210.89,415.0,207.253,207.3612,207.253,207.3612,415.0
2024-08-09 11:05:00,210.8,211.34,210.8,211.28,1310.0,207.2727,207.8036,207.2727,207.7447,1310.0
2024-08-09 11:10:00,211.35,211.4,211.28,211.29,1944.0,207.8135,207.8626,207.7447,207.7545,1944.0
2024-08-09 11:15:00,211.24,211.48,211.24,211.48,4329.0,207.7053,207.9413,207.7053,207.9413,4329.0
2024-08-09 11:20:00,211.29,211.29,211.23,211.27,400.0,207.7545,207.7545,207.6955,207.7348,400.0
2024-08-09 11:25:00,211.28,211.31,210.64,210.64,2018.0,207.7447,207.7742,207.1154,207.1154,2018.0
2024-08-09 11:30:00,210.64,210.83,210.63,210.74,2475.0,207.1154,207.3022,207.1055,207.2137,2475.0
2024-08-09 11:35:00,210.69,210.78,210.68,210.71,1434.0,207.1645,207.253,207.1547,207.1842,1434.0
2024-08-09 11:40:00,210.77,210.96,210.77,210.87,3269.0,207.2432,207.43,207.2432,207.3415,3269.0
2024-08-09 11:45:00,210.84,211.01,210.84,211.01,200.0,207.312,207.4792,207.312,207.4792,200.0
2024-08-09 11:50:00,211.08,211.17,210.88,210.98,4696.0,207.548,207.6365,207.3513,207.4497,4696.0
2024-08-09 11:55:00,210.85,210.87,210.58,210.63,1870.0,207.3218,207.3415,207.0564,207.1055,1870.0
2024-08-09 12:00:00,210.4,210.67,210.39,210.6,1960.0,206.8794,207.1449,206.8695,207.076,1960.0
2024-08-09 12:05:00,210.67,210.79,210.6,210.78,400.0,207.1449,207.2629,207.076,207.253,400.0
2024-08-09 12:10:00,210.85,210.85,210.49,210.49,1259.0,207.3218,207.3218,206.9679,206.9679,1259.0
2024-08-09 12:15:00,210.56,210.56,210.47,210.49,1716.0,207.0367,207.0367,206.9482,206.9679,1716.0
2024-08-09 12:20:00,210.54,210.68,210.26,210.26,4073.0,207.017,207.1547,206.7417,206.7417,4073.0
2024-08-09 12:25:00,210.38,210.38,210.25,210.34,2445.0,206.8597,206.8597,206.7319,206.8204,2445.0
2024-08-09 12:30:00,210.33,210.56,210.32,210.5,2623.0,206.8105,207.0367,206.8007,206.9777,2623.0
2024-08-09 12:35:00,210.65,210.69,210.44,210.54,5321.0,207.1252,207.1645,206.9187,207.017,5321.0
2024-08-09 12:40:00,210.5,210.72,210.49,210.65,5292.0,206.9777,207.194,206.9679,207.1252,5292.0
2024-08-09 12:45:00,210.62,210.74,210.49,210.68,2554.0,207.0957,207.2137,206.9679,207.1547,2554.0
2024-08-09 12:50:00,210.66,210.67,210.54,210.54,2316.0,207.135,207.1449,207.017,207.017,2316.0
2024-08-09 12:55:00,210.6,210.79,210.6,210.73,1342.0,207.076,207.2629,207.076,207.2039,1342.0
2024-08-09 13:00:00,210.85,211.0,210.8,210.91,5807.0,207.3218,207.4693,207.2727,207.3808,5807.0
2024-08-09 13:05:00,210.97,211.3,210.95,211.3,3342.0,207.4398,207.7643,207.4202,207.7643,3342.0
2024-08-09 13:10:00,211.39,211.49,211.28,211.49,3113.0,207.8528,207.9511,207.7447,207.9511,3113.0
2024-08-09 13:15:00,211.61,211.64,211.3,211.41,3887.0,208.0691,208.0986,207.7643,207.8725,3887.0
2024-08-09 13:20:00,211.47,211.55,211.47,211.49,1300.0,207.9315,208.0101,207.9315,207.9511,1300.0
2024-08-09 13:25:00,211.57,211.74,211.41,211.69,1658.0,208.0298,208.197,207.8725,208.1478,1658.0
2024-08-09 13:30:00,211.76,211.88,211.6,211.78,3966.0,208.2166,208.3346,208.0593,208.2363,3966.0
2024-08-09 13:35:00,211.86,211.86,211.61,211.61,1326.0,208.3149,208.3149,208.0691,208.0691,1326.0
2024-08-09 13:40:00,211.58,211.58,211.36,211.45,1436.0,208.0396,208.0396,207.8233,207.9118,1436.0
2024-08-09 13:45:00,211.5,211.57,211.5,211.53,881.0,207.961,208.0298,207.961,207.9905,881.0
2024-08-09 13:50:00,211.54,211.67,211.36,211.38,2704.0,208.0003,208.1281,207.8233,207.843,2704.0
2024-08-09 13:55:00,211.32,211.34,211.1,211.1,975.0,207.784,207.8036,207.5677,207.5677,975.0
2024-08-09 14:00:00,211.1,211.21,211.0,211.12,5244.0,207.5677,207.6758,207.4693,207.5873,5244.0
2024-08-09 14:05:00,211.13,211.34,211.07,211.32,4340.0,207.5972,207.8036,207.5382,207.784,4340.0
2024-08-09 14:10:00,211.36,211.36,211.01,211.05,1730.0,207.8233,207.8233,207.4792,207.5185,1730.0
2024-08-09 14:15:00,211.05,211.19,211.05,211.16,2010.0,207.5185,207.6562,207.5185,207.6267,2010.0
2024-08-09 14:20:00,211.24,211.29,211.12,211.17,1602.0,207.7053,207.7545,207.5873,207.6365,1602.0
2024-08-09 14:25:00,211.25,211.41,211.25,211.4,1176.0,207.7152,207.8725,207.7152,207.8626,1176.0
2024-08-09 14:30:00,211.29,211.43,211.21,211.22,2768.0,207.7545,207.8921,207.6758,207.6857,2768.0
2024-08-09 14:35:00,211.13,211.42,211.07,211.42,2425.0,207.5972,207.8823,207.5382,207.8823,2425.0
2024-08-09 14:40:00,211.44,211.51,211.32,211.51,1072.0,207.902,207.9708,207.784,207.9708,1072.0
2024-08-09 14:45:00,211.6,211.7,211.5,211.5,900.0,208.0593,208.1576,207.961,207.961,900.0
2024-08-09 14:50:00,211.38,211.38,211.16,211.31,3707.0,207.843,207.843,207.6267,207.7742,3707.0
2024-08-09 14:55:00,211.23,211.47,211.17,211.44,1616.0,207.6955,207.9315,207.6365,207.902,1616.0
2024-08-09 15:00:00,211.44,211.83,211.38,211.78,8104.0,207.902,208.2854,207.843,208.2363,8104.0
2024-08-09 15:05:00,211.89,212.03,211.8,211.82,3161.0,208.3444,208.4821,208.256,208.2756,3161.0
2024-08-09 15:10:00,211.86,211.9,211.76,211.77,2074.0,208.3149,208.3543,208.2166,208.2265,2074.0
2024-08-09 15:15:00,211.81,212.11,211.81,212.05,2005.0,208.2658,208.5608,208.2658,208.5018,2005.0
2024-08-09 15:20:00,212.03,212.05,211.68,211.8,4490.0,208.4821,208.5018,208.138,208.256,4490.0
2024-08-09 15:25:00,211.85,212.02,211.85,211.9,3346.0,208.3051,208.4723,208.3051,208.3543,3346.0
2024-08-09 15:30:00,211.89,212.13,211.89,212.06,4974.0,208.3444,208.5804,208.3444,208.5116,4974.0
2024-08-09 15:35:00,212.08,212.16,211.84,211.88,5874.0,208.5313,208.6099,208.2953,208.3346,5874.0
2024-08-09 15:40:00,211.89,212.13,211.89,212.06,6149.0,208.3444,208.5804,208.3444,208.5116,6149.0
2024-08-09 15:45:00,212.05,212.24,212.0,212.14,6428.0,208.5018,208.6886,208.4526,208.5903,6428.0
2024-08-09 15:50:00,212.27,212.27,211.65,211.73,20597.0,208.7181,208.7181,208.1085,208.1871,20597.0
2024-08-09 15:55:00,211.7,212.61,211.7,212.47,100319.0,208.1576,209.0524,208.1576,208.9147,100319.0
2024-08-12 09:30:00,214.12,214.12,213.27,213.65,8200.0,210.5371,210.5371,209.7014,210.075,8200.0
2024-08-12 09:35:00,213.47,213.61,213.13,213.18,6929.0,209.898,210.0357,209.5637,209.6129,6929.0
2024-08-12 09:40:00,212.95,213.32,212.79,212.94,1599.0,209.3867,209.7505,209.2294,209.3769,1599.0
2024-08-12 09:45:00,212.91,212.91,212.2,212.42,8954.0,209.3474,209.3474,208.6493,208.8656,8954.0
2024-08-12 09:50:00,212.2,212.28,211.95,212.09,4695.0,208.6493,208.7279,208.4034,208.5411,4695.0
2024-08-12 09:55:00,212.26,212.67,212.09,212.64,8530.0,208.7083,209.1114,208.5411,209.0819,8530.0
2024-08-12 10:00:00,212.59,212.84,212.27,212.62,17425.0,209.0327,209.2785,208.7181,209.0622,17425.0
2024-08-12 10:05:00,212.52,213.05,212.52,212.85,11228.0,208.9639,209.485,208.9639,209.2884,11228.0
2024-08-12 10:10:00,212.74,212.95,212.71,212.81,9371.0,209.1802,209.3867,209.1507,209.2491,9371.0
2024-08-12 10:15:00,212.76,212.82,212.6,212.64,10367.0,209.1999,209.2589,209.0426,209.0819,10367.0
2024-08-12 10:20:00,212.59,212.6,212.22,212.24,5400.0,209.0327,209.0426,208.6689,208.6886,5400.0
2024-08-12 10:25:00,212.37,212.43,212.14,212.35,10900.0,208.8164,208.8754,208.5903,208.7967,10900.0
2024-08-12 10:30:00,212.42,212.53,212.33,212.33,2412.0,208.8656,208.9737,208.7771,208.7771,2412.0
2024-08-12 10:35:00,212.49,212.53,212.35,212.36,7810.0,208.9344,208.9737,208.7967,208.8066,7810.0
2024-08-12 10:40:00,212.45,212.58,212.34,212.46,2889.0,208.8951,209.0229,208.7869,208.9049,2889.0
2024-08-12 10:45:00,212.18,212.37,212.15,212.17,4246.0,208.6296,208.8164,208.6001,208.6198,4246.0
2024-08-12 10:50:00,212.3,212.37,212.19,212.25,5653.0,208.7476,208.8164,208.6394,208.6984,5653.0
2024-08-12 10:55:00,212.34,212.46,212.25,212.41,3317.0,208.7869,208.9049,208.6984,208.8557,3317.0
2024-08-12 11:00:00,212.49,212.49,212.13,212.27,1705.0,208.9344,208.9344,208.5804,208.7181,1705.0
2024-08-12 11:05:00,212.15,212.16,211.91,211.92,1605.0,208.6001,208.6099,208.3641,208.3739,1605.0
2024-08-12 11:10:00,211.73,211.75,211.51,211.51,1813.0,208.1871,208.2068,207.9708,207.9708,1813.0
2024-08-12 11:15:00,211.45,211.48,211.2,211.36,1873.0,207.9118,207.9413,207.666,207.8233,1873.0
2024-08-12 11:20:00,211.44,211.47,211.08,211.13,1413.0,207.902,207.9315,207.548,207.5972,1413.0
2024-08-12 11:25:00,211.13,211.17,210.77,211.08,3396.0,207.5972,207.6365,207.2432,207.548,3396.0
2024-08-12 11:30:00,211.03,211.03,210.77,210.84,1801.0,207.4988,207.4988,207.2432,207.312,1801.0
2024-08-12 11:35:00,210.89,210.97,210.8,210.81,4162.0,207.3612,207.4398,207.2727,207.2825,4162.0
2024-08-12 11:40:00,210.77,210.86,210.69,210.73,2882.0,207.2432,207.3317,207.1645,207.2039,2882.0
2024-08-12 11:45:00,210.84,210.84,210.58,210.72,2137.0,207.312,207.312,207.0564,207.194,2137.0
2024-08-12 11:50:00,210.86,211.07,210.82,211.07,1000.0,207.3317,207.5382,207.2924,207.5382,1000.0
2024-08-12 11:55:00,211.11,211.24,211.03,211.19,2090.0,207.5775,207.7053,207.4988,207.6562,2090.0
2024-08-12 12:00:00,211.24,211.36,211.04,211.04,2588.0,207.7053,207.8233,207.5087,207.5087,2588.0
2024-08-12 12:05:00,211.09,211.1,210.95,210.95,800.0,207.5578,207.5677,207.4202,207.4202,800.0
2024-08-12 12:10:00,210.92,210.92,210.79,210.79,3154.0,207.3907,207.3907,207.2629,207.2629,3154.0
2024-08-12 12:15:00,210.79,211.08,210.79,210.97,3042.0,207.2629,207.548,207.2629,207.4398,3042.0
2024-08-12 12:20:00,211.04,211.06,210.89,210.89,1310.0,207.5087,207.5283,207.3612,207.3612,1310.0
2024-08-12 12:25:00,211.02,211.04,210.69,210.83,2926.0,207.489,207.5087,207.1645,207.3022,2926.0
2024-08-12 12:30:00,210.82,210.82,210.48,210.54,1307.0,207.2924,207.2924,206.958,207.017,1307.0
2024-08-12 12:35:00,210.45,210.56,210.33,210.55,2381.0,206.9285,207.0367,206.8105,207.0269,2381.0
2024-08-12 12:40:00,210.56,210.57,210.51,210.53,978.0,207.0367,207.0465,206.9875,207.0072,978.0
2024-08-12 12:45:00,210.58,210.68,210.5,210.5,2630.0,207.0564,207.1547,206.9777,206.9777,2630.0
2024-08-12 12:50:00,210.51,210.51,210.35,210.36,2088.0,206.9875,206.9875,206.8302,206.84,2088.0
2024-08-12 12:55:00,210.35,210.4,210.19,210.25,2944.0,206.8302,206.8794,206.6729,206.7319,2944.0
2024-08-12 13:00:00,210.18,210.18,209.96,210.15,2018.0,206.6631,206.6631,206.4467,206.6336,2018.0
2024-08-12 13:05:00,210.03,210.15,209.99,209.99,2455.0,206.5156,206.6336,206.4762,206.4762,2455.0
2024-08-12 13:10:00,210.09,210.11,210.09,210.11,232.0,206.5746,206.5942,206.5746,206.5942,232.0
2024-08-12 13:15:00,210.12,210.31,210.12,210.25,1519.0,206.6041,206.7909,206.6041,206.7319,1519.0
2024-08-12 13:20:00,210.33,210.6,210.29,210.29,3597.0,206.8105,207.076,206.7712,206.7712,3597.0
2024-08-12 13:25:00,210.28,210.28,210.01,210.24,1219.0,206.7614,206.7614,206.4959,206.7221,1219.0
2024-08-12 13:30:00,210.24,210.34,210.21,210.34,2453.0,206.7221,206.8204,206.6926,206.8204,2453.0
2024-08-12 13:35:00,210.34,210.47,210.27,210.32,4476.0,206.8204,206.9482,206.7516,206.8007,4476.0
2024-08-12 13:40:00,210.42,210.42,210.17,210.18,1718.0,206.899,206.899,206.6532,206.6631,1718.0
2024-08-12 13:45:00,210.17,210.26,210.11,210.15,2451.0,206.6532,206.7417,206.5942,206.6336,2451.0
2024-08-12 13:50:00,209.97,209.97,209.74,209.77,2057.0,206.4566,206.4566,206.2304,206.2599,2057.0
2024-08-12 13:55:00,209.74,209.85,209.7,209.85,1407.0,206.2304,206.3386,206.1911,206.3386,1407.0
2024-08-12 14:00:00,209.68,209.84,209.65,209.84,2257.0,206.1714,206.3287,206.1419,206.3287,2257.0
2024-08-12 14:05:00,209.85,209.96,209.78,209.92,1300.0,206.3386,206.4467,206.2698,206.4074,1300.0
2024-08-12 14:10:00,209.94,210.09,209.87,210.06,2012.0,206.4271,206.5746,206.3582,206.5451,2012.0
2024-08-12 14:15:00,210.03,210.1,209.95,210.1,3479.0,206.5156,206.5844,206.4369,206.5844,3479.0
2024-08-12 14:20:00,210.1,210.24,209.99,209.99,2789.0,206.5844,206.7221,206.4762,206.4762,2789.0
2024-08-12 14:25:00,210.01,210.19,210.01,210.04,2790.0,206.4959,206.6729,206.4959,206.5254,2790.0
2024-08-12 14:30:00,210.04,210.14,210.03,210.14,919.0,206.5254,206.6237,206.5156,206.6237,919.0
2024-08-12 14:35:00,209.99,210.1,209.93,210.1,1699.0,206.4762,206.5844,206.4172,206.5844,1699.0
2024-08-12 14:40:00,210.05,210.16,210.02,210.15,1800.0,206.5352,206.6434,206.5057,206.6336,1800.0
2024-08-12 14:45:00,210.15,210.4,210.15,210.4,2403.0,206.6336,206.8794,206.6336,206.8794,2403.0
2024-08-12 14:50:00,210.24,210.3,210.15,210.2,1810.0,206.7221,206.7811,206.6336,206.6827,1810.0
2024-08-12 14:55:00,210.27,210.29,210.15,210.21,4341.0,206.7516,206.7712,206.6336,206.6926,4341.0
2024-08-12 15:00:00,210.24,210.3,210.15,210.3,3049.0,206.7221,206.7811,206.6336,206.7811,3049.0
2024-08-12 15:05:00,210.31,210.31,210.26,210.3,600.0,206.7909,206.7909,206.7417,206.7811,600.0
2024-08-12 15:10:00,210.32,210.55,210.31,210.45,4990.0,206.8007,207.0269,206.7909,206.9285,4990.0
2024-08-12 15:15:00,210.34,210.47,210.32,210.44,2610.0,206.8204,206.9482,206.8007,206.9187,2610.0
2024-08-12 15:20:00,210.46,210.5,210.35,210.47,2615.0,206.9384,206.9777,206.8302,206.9482,2615.0
2024-08-12 15:25:00,210.54,210.65,210.43,210.55,2503.0,207.017,207.1252,206.9089,207.0269,2503.0
2024-08-12 15:30:00,210.61,210.62,210.29,210.29,5071.0,207.0859,207.0957,206.7712,206.7712,5071.0
2024-08-12 15:35:00,210.37,210.48,210.32,210.38,6395.0,206.8499,206.958,206.8007,206.8597,6395.0
2024-08-12 15:40:00,210.37,210.38,209.99,209.99,7290.0,206.8499,206.8597,206.4762,206.4762,7290.0
2024-08-12 15:45:00,210.06,210.14,209.86,209.93,8117.0,206.5451,206.6237,206.3484,206.4172,8117.0
2024-08-12 15:50:00,209.82,210.07,209.82,209.96,11798.0,206.3091,206.5549,206.3091,206.4467,11798.0
2024-08-12 15:55:00,210.02,210.03,209.57,209.76,74858.0,206.5057,206.5156,206.0633,206.2501,74858.0
2024-08-13 09:30:00,210.55,210.55,210.03,210.03,6817.0,207.0269,207.0269,206.5156,206.5156,6817.0
2024-08-13 09:35:00,210.58,210.58,210.21,210.45,2952.0,207.0564,207.0564,206.6926,206.9285,2952.0
2024-08-13 09:40:00,209.95,210.53,209.95,210.48,2066.0,206.4369,207.0072,206.4369,206.958,2066.0
2024-08-13 09:45:00,210.74,210.87,210.3,210.34,5425.0,207.2137,207.3415,206.7811,206.8204,5425.0
2024-08-13 09:50:00,210.29,210.53,209.82,209.82,4154.0,206.7712,207.0072,206.3091,206.3091,4154.0
2024-08-13 09:55:00,209.48,209.62,208.98,209.53,3898.0,205.9748,206.1124,205.4831,206.0239,3898.0
2024-08-13 10:00:00,209.59,209.6,208.96,209.12,4259.0,206.0829,206.0928,205.4635,205.6208,4259.0
2024-08-13 10:05:00,208.95,209.16,208.63,208.99,6979.0,205.4536,205.6601,205.139,205.493,6979.0
2024-08-13 10:10:00,208.9,209.18,208.72,209.14,1879.0,205.4045,205.6798,205.2275,205.6405,1879.0
2024-08-13 10:15:00,209.25,209.25,208.99,209.16,2385.0,205.7486,205.7486,205.493,205.6601,2385.0
2024-08-13 10:20:00,209.07,209.33,209.01,209.33,3805.0,205.5716,205.8273,205.5126,205.8273,3805.0
2024-08-13 10:25:00,209.32,209.51,209.18,209.51,3200.0,205.8174,206.0043,205.6798,206.0043,3200.0
2024-08-13 10:30:00,209.43,209.43,209.21,209.33,7311.0,205.9256,205.9256,205.7093,205.8273,7311.0
2024-08-13 10:35:00,209.5,209.69,209.36,209.59,3500.0,205.9944,206.1813,205.8568,206.0829,3500.0
2024-08-13 10:40:00,209.75,209.99,209.63,209.99,1445.0,206.2403,206.4762,206.1223,206.4762,1445.0
2024-08-13 10:45:00,210.0,210.02,209.96,210.02,1707.0,206.4861,206.5057,206.4467,206.5057,1707.0
2024-08-13 10:50:00,210.02,210.02,209.9,210.0,1931.0,206.5057,206.5057,206.3877,206.4861,1931.0
2024-08-13 10:55:00,209.99,210.19,209.99,210.08,2901.0,206.4762,206.6729,206.4762,206.5647,2901.0
2024-08-13 11:00:00,210.06,210.27,210.06,210.27,1000.0,206.5451,206.7516,206.5451,206.7516,1000.0
2024-08-13 11:05:00,210.24,210.26,210.08,210.08,1847.0,206.7221,206.7417,206.5647,206.5647,1847.0
2024-08-13 11:10:00,210.06,210.25,210.03,210.25,814.0,206.5451,206.7319,206.5156,206.7319,814.0
2024-08-13 11:15:00,210.28,210.38,210.23,210.38,2018.0,206.7614,206.8597,206.7122,206.8597,2018.0
2024-08-13 11:20:00,210.32,210.36,210.27,210.36,700.0,206.8007,206.84,206.7516,206.84,700.0
2024-08-13 11:25:00,210.42,210.45,210.18,210.29,3432.0,206.899,206.9285,206.6631,206.7712,3432.0
2024-08-13 11:30:00,210.34,210.37,210.33,210.34,561.0,206.8204,206.8499,206.8105,206.8204,561.0
2024-08-13 11:35:00,210.31,210.33,210.25,210.25,1615.0,206.7909,206.8105,206.7319,206.7319,1615.0
2024-08-13 11:40:00,210.22,210.23,210.18,210.23,600.0,206.7024,206.7122,206.6631,206.7122,600.0
2024-08-13 11:45:00,210.27,210.44,210.25,210.31,5803.0,206.7516,206.9187,206.7319,206.7909,5803.0
2024-08-13 11:50:00,210.32,210.33,210.3,210.33,615.0,206.8007,206.8105,206.7811,206.8105,615.0
2024-08-13 11:55:00,210.29,210.29,210.06,210.15,2857.0,206.7712,206.7712,206.5451,206.6336,2857.0
2024-08-13 12:00:00,210.14,210.19,210.08,210.08,1000.0,206.6237,206.6729,206.5647,206.5647,1000.0
2024-08-13 12:05:00,210.06,210.14,210.06,210.12,800.0,206.5451,206.6237,206.5451,206.6041,800.0
2024-08-13 12:10:00,210.23,210.23,210.1,210.17,969.0,206.7122,206.7122,206.5844,206.6532,969.0
2024-08-13 12:15:00,210.14,210.45,210.13,210.34,2045.0,206.6237,206.9285,206.6139,206.8204,2045.0
2024-08-13 12:20:00,210.38,210.41,210.23,210.26,1224.0,206.8597,206.8892,206.7122,206.7417,1224.0
2024-08-13 12:25:00,210.32,210.32,210.19,210.19,733.0,206.8007,206.8007,206.6729,206.6729,733.0
2024-08-13 12:30:00,210.14,210.15,209.98,209.98,2185.0,206.6237,206.6336,206.4664,206.4664,2185.0
2024-08-13 12:35:00,209.99,210.14,209.98,210.14,898.0,206.4762,206.6237,206.4664,206.6237,898.0
2024-08-13 12:40:00,210.19,210.19,210.18,210.19,100.0,206.6729,206.6729,206.6631,206.6729,100.0
2024-08-13 12:45:00,210.16,210.54,210.08,210.53,4610.0,206.6434,207.017,206.5647,207.0072,4610.0
2024-08-13 12:50:00,210.58,210.71,210.56,210.56,3697.0,207.0564,207.1842,207.0367,207.0367,3697.0
2024-08-13 12:55:00,210.47,210.51,210.26,210.26,2143.0,206.9482,206.9875,206.7417,206.7417,2143.0
2024-08-13 13:00:00,210.2,210.2,209.99,210.02,1283.0,206.6827,206.6827,206.4762,206.5057,1283.0
2024-08-13 13:05:00,209.94,209.99,209.78,209.78,812.0,206.4271,206.4762,206.2698,206.2698,812.0
2024-08-13 13:10:00,209.58,209.72,209.57,209.68,738.0,206.0731,206.2108,206.0633,206.1714,738.0
2024-08-13 13:15:00,209.75,209.83,209.6,209.83,1430.0,206.2403,206.3189,206.0928,206.3189,1430.0
2024-08-13 13:20:00,209.69,209.76,209.62,209.67,710.0,206.1813,206.2501,206.1124,206.1616,710.0
2024-08-13 13:25:00,209.7,209.7,209.58,209.65,2208.0,206.1911,206.1911,206.0731,206.1419,2208.0
2024-08-13 13:30:00,209.66,209.68,209.6,209.63,1169.0,206.1518,206.1714,206.0928,206.1223,1169.0
2024-08-13 13:35:00,209.65,209.81,209.65,209.81,2046.0,206.1419,206.2993,206.1419,206.2993,2046.0
2024-08-13 13:40:00,209.94,209.94,209.85,209.85,500.0,206.4271,206.4271,206.3386,206.3386,500.0
2024-08-13 13:45:00,209.87,209.93,209.51,209.71,4943.0,206.3582,206.4172,206.0043,206.2009,4943.0
2024-08-13 13:50:00,209.87,210.05,209.86,210.04,1504.0,206.3582,206.5352,206.3484,206.5254,1504.0
2024-08-13 13:55:00,210.2,210.2,210.1,210.1,400.0,206.6827,206.6827,206.5844,206.5844,400.0
2024-08-13 14:00:00,210.26,210.26,210.17,210.24,609.0,206.7417,206.7417,206.6532,206.7221,609.0
2024-08-13 14:05:00,210.24,210.24,209.88,209.88,2422.0,206.7221,206.7221,206.3681,206.3681,2422.0
2024-08-13 14:10:00,209.9,210.05,209.88,210.01,2591.0,206.3877,206.5352,206.3681,206.4959,2591.0
2024-08-13 14:15:00,209.96,210.04,209.79,209.81,2598.0,206.4467,206.5254,206.2796,206.2993,2598.0
2024-08-13 14:20:00,209.84,209.89,209.8,209.8,1238.0,206.3287,206.3779,206.2894,206.2894,1238.0
2024-08-13 14:25:00,209.8,209.92,209.8,209.85,3142.0,206.2894,206.4074,206.2894,206.3386,3142.0
2024-08-13 14:30:00,209.92,210.23,209.91,210.23,3330.0,206.4074,206.7122,206.3976,206.7122,3330.0
2024-08-13 14:35:00,210.27,210.46,210.23,210.45,1303.0,206.7516,206.9384,206.7122,206.9285,1303.0
2024-08-13 14:40:00,210.46,210.48,210.38,210.4,1013.0,206.9384,206.958,206.8597,206.8794,1013.0
2024-08-13 14:45:00,210.38,210.46,210.34,210.46,1700.0,206.8597,206.9384,206.8204,206.9384,1700.0
2024-08-13 14:50:00,210.4,210.4,210.31,210.34,2236.0,206.8794,206.8794,206.7909,206.8204,2236.0
2024-08-13 14:55:00,210.36,210.44,210.34,210.38,2126.0,206.84,206.9187,206.8204,206.8597,2126.0
2024-08-13 15:00:00,210.34,210.64,210.34,210.59,1855.0,206.8204,207.1154,206.8204,207.0662,1855.0
2024-08-13 15:05:00,210.59,210.67,210.43,210.5,2174.0,207.0662,207.1449,206.9089,206.9777,2174.0
2024-08-13 15:10:00,210.56,210.56,210.46,210.52,1239.0,207.0367,207.0367,206.9384,206.9974,1239.0
2024-08-13 15:15:00,210.52,210.67,210.47,210.67,2475.0,206.9974,207.1449,206.9482,207.1449,2475.0
2024-08-13 15:20:00,210.57,210.57,210.43,210.44,2656.0,207.0465,207.0465,206.9089,206.9187,2656.0
2024-08-13 15:25:00,210.45,210.55,210.45,210.55,1364.0,206.9285,207.0269,206.9285,207.0269,1364.0
2024-08-13 15:30:00,210.54,210.6,210.44,210.45,2269.0,207.017,207.076,206.9187,206.9285,2269.0
2024-08-13 15:35:00,210.46,210.54,210.46,210.54,1481.0,206.9384,207.017,206.9384,207.017,1481.0
2024-08-13 15:40:00,210.57,210.58,210.44,210.54,3509.0,207.0465,207.0564,206.9187,207.017,3509.0
2024-08-13 15:45:00,210.56,211.03,210.49,211.03,7013.0,207.0367,207.4988,206.9679,207.4988,7013.0
2024-08-13 15:50:00,211.16,211.28,210.8,211.02,24698.0,207.6267,207.7447,207.2727,207.489,24698.0
2024-08-13 15:55:00,211.05,211.37,210.82,210.86,62763.0,207.5185,207.8331,207.2924,207.3317,62763.0
2024-08-14 09:30:00,211.2,211.77,211.2,211.77,8055.0,207.666,208.2265,207.666,208.2265,8055.0
2024-08-14 09:35:00,211.67,212.33,211.66,212.14,2174.0,208.1281,208.7771,208.1183,208.5903,2174.0
2024-08-14 09:40:00,212.33,212.48,211.85,212.38,3142.0,208.7771,208.9246,208.3051,208.8262,3142.0
2024-08-14 09:45:00,212.26,212.68,211.96,212.62,3195.0,208.7083,209.1212,208.4133,209.0622,3195.0
2024-08-14 09:50:00,212.62,212.92,212.56,212.78,4696.0,209.0622,209.3572,209.0032,209.2196,4696.0
2024-08-14 09:55:00,213.07,213.21,212.76,212.91,1137.0,209.5047,209.6424,209.1999,209.3474,1137.0
2024-08-14 10:00:00,212.86,212.87,212.68,212.85,4908.0,209.2982,209.308,209.1212,209.2884,4908.0
2024-08-14 10:05:00,212.84,212.84,212.39,212.81,1575.0,209.2785,209.2785,208.8361,209.2491,1575.0
2024-08-14 10:10:00,213.03,213.48,212.97,213.48,1001.0,209.4654,209.9078,209.4064,209.9078,1001.0
2024-08-14 10:15:00,213.33,213.62,213.32,213.33,1175.0,209.7604,210.0455,209.7505,209.7604,1175.0
2024-08-14 10:20:00,213.26,213.45,213.23,213.45,1101.0,209.6915,209.8783,209.662,209.8783,1101.0
2024-08-14 10:25:00,213.54,213.61,213.44,213.46,1346.0,209.9668,210.0357,209.8685,209.8882,1346.0
2024-08-14 10:30:00,213.46,213.53,212.95,213.01,3739.0,209.8882,209.957,209.3867,209.4457,3739.0
2024-08-14 10:35:00,212.97,213.42,212.85,213.42,1353.0,209.4064,209.8488,209.2884,209.8488,1353.0
2024-08-14 10:40:00,213.53,213.57,213.44,213.44,300.0,209.957,209.9963,209.8685,209.8685,300.0
2024-08-14 10:45:00,213.44,213.44,213.36,213.36,1000.0,209.8685,209.8685,209.7898,209.7898,1000.0
2024-08-14 10:50:00,213.31,213.31,213.14,213.21,1665.0,209.7407,209.7407,209.5735,209.6424,1665.0
2024-08-14 10:55:00,213.27,213.27,213.08,213.19,1143.0,209.7014,209.7014,209.5145,209.6227,1143.0
2024-08-14 11:00:00,213.2,213.31,213.17,213.29,913.0,209.6325,209.7407,209.603,209.721,913.0
2024-08-14 11:05:00,213.39,213.64,213.38,213.38,2026.0,209.8193,210.0652,209.8095,209.8095,2026.0
2024-08-14 11:10:00,213.34,213.36,213.33,213.33,858.0,209.7702,209.7898,209.7604,209.7604,858.0
2024-08-14 11:15:00,213.38,213.65,213.37,213.65,1780.0,209.8095,210.075,209.7997,210.075,1780.0
2024-08-14 11:20:00,213.61,213.8,213.56,213.67,3448.0,210.0357,210.2225,209.9865,210.0947,3448.0
2024-08-14 11:25:00,213.66,213.87,213.51,213.58,3436.0,210.0848,210.2913,209.9373,210.0062,3436.0
2024-08-14 11:30:00,213.7,214.13,213.69,213.96,3785.0,210.1242,210.547,210.1143,210.3798,3785.0
2024-08-14 11:35:00,213.94,213.95,213.76,213.91,1807.0,210.3601,210.37,210.1832,210.3306,1807.0
2024-08-14 11:40:00,213.95,213.95,213.65,213.65,646.0,210.37,210.37,210.075,210.075,646.0
2024-08-14 11:45:00,213.82,213.96,213.65,213.75,2229.0,210.2422,210.3798,210.075,210.1733,2229.0
2024-08-14 11:50:00,213.66,213.93,213.65,213.79,2153.0,210.0848,210.3503,210.075,210.2127,2153.0
2024-08-14 11:55:00,213.86,213.87,213.55,213.68,1491.0,210.2815,210.2913,209.9767,210.1045,1491.0
2024-08-14 12:00:00,213.84,214.03,213.84,214.02,2158.0,210.2618,210.4486,210.2618,210.4388,2158.0
2024-08-14 12:05:00,214.03,214.08,213.77,213.96,4471.0,210.4486,210.4978,210.193,210.3798,4471.0
2024-08-14 12:10:00,213.94,214.21,213.93,214.1,2406.0,210.3601,210.6256,210.3503,210.5175,2406.0
2024-08-14 12:15:00,214.04,214.13,214.01,214.12,1304.0,210.4585,210.547,210.429,210.5371,1304.0
2024-08-14 12:20:00,213.94,213.94,213.56,213.56,1300.0,210.3601,210.3601,209.9865,209.9865,1300.0
2024-08-14 12:25:00,213.58,213.58,213.35,213.46,2110.0,210.0062,210.0062,209.78,209.8882,2110.0
2024-08-14 12:30:00,213.41,213.52,213.38,213.4,2704.0,209.839,209.9472,209.8095,209.8292,2704.0
2024-08-14 12:35:00,213.5,213.87,213.46,213.79,1831.0,209.9275,210.2913,209.8882,210.2127,1831.0
2024-08-14 12:40:00,213.85,213.92,213.59,213.59,2584.0,210.2716,210.3405,210.016,210.016,2584.0
2024-08-14 12:45:00,213.75,213.75,213.66,213.73,3009.0,210.1733,210.1733,210.0848,210.1537,3009.0
2024-08-14 12:50:00,213.73,213.87,213.56,213.87,12605.0,210.1537,210.2913,209.9865,210.2913,12605.0
2024-08-14 12:55:00,213.87,214.1,213.79,213.96,2992.0,210.2913,210.5175,210.2127,210.3798,2992.0
2024-08-14 13:00:00,213.55,213.62,213.48,213.55,1706.0,209.9767,210.0455,209.9078,209.9767,1706.0
2024-08-14 13:05:00,213.67,213.84,213.67,213.83,640.0,210.0947,210.2618,210.0947,210.252,640.0
2024-08-14 13:10:00,213.64,213.64,213.44,213.49,864.0,210.0652,210.0652,209.8685,209.9177,864.0
2024-08-14 13:15:00,213.51,213.71,213.45,213.49,2343.0,209.9373,210.134,209.8783,209.9177,2343.0
2024-08-14 13:20:00,213.59,213.67,213.52,213.53,974.0,210.016,210.0947,209.9472,209.957,974.0
2024-08-14 13:25:00,213.59,213.6,213.47,213.6,1927.0,210.016,210.0258,209.898,210.0258,1927.0
2024-08-14 13:30:00,213.6,213.72,213.55,213.55,1166.0,210.0258,210.1438,209.9767,209.9767,1166.0
2024-08-14 13:35:00,213.69,213.76,213.62,213.76,1427.0,210.1143,210.1832,210.0455,210.1832,1427.0
2024-08-14 13:40:00,213.72,213.79,213.65,213.77,1973.0,210.1438,210.2127,210.075,210.193,1973.0
2024-08-14 13:45:00,213.72,213.85,213.51,213.75,3233.0,210.1438,210.2716,209.9373,210.1733,3233.0
2024-08-14 13:50:00,213.79,213.79,213.71,213.77,800.0,210.2127,210.2127,210.134,210.193,800.0
2024-08-14 13:55:00,213.88,213.95,213.86,213.95,300.0,210.3011,210.37,210.2815,210.37,300.0
2024-08-14 14:00:00,213.92,213.92,213.64,213.72,3093.0,210.3405,210.3405,210.0652,210.1438,3093.0
2024-08-14 14:05:00,213.62,213.62,213.59,213.59,370.0,210.0455,210.0455,210.016,210.016,370.0
2024-08-14 14:10:00,213.62,213.62,213.46,213.46,2004.0,210.0455,210.0455,209.8882,209.8882,2004.0
2024-08-14 14:15:00,213.49,213.53,213.45,213.45,600.0,209.9177,209.957,209.8783,209.8783,600.0
2024-08-14 14:20:00,213.49,213.49,213.47,213.48,644.0,209.9177,209.9177,209.898,209.9078,644.0
2024-08-14 14:25:00,213.43,213.56,213.42,213.53,3513.0,209.8587,209.9865,209.8488,209.957,3513.0
2024-08-14 14:30:00,213.64,213.71,213.63,213.71,1102.0,210.0652,210.134,210.0553,210.134,1102.0
2024-08-14 14:35:00,213.77,213.98,213.75,213.93,1300.0,210.193,210.3995,210.1733,210.3503,1300.0
2024-08-14 14:40:00,213.93,214.07,213.93,213.98,1700.0,210.3503,210.488,210.3503,210.3995,1700.0
2024-08-14 14:45:00,213.88,213.9,213.72,213.79,922.0,210.3011,210.3208,210.1438,210.2127,922.0
2024-08-14 14:50:00,213.84,213.92,213.75,213.85,1897.0,210.2618,210.3405,210.1733,210.2716,1897.0
2024-08-14 14:55:00,213.87,213.99,213.8,213.98,1200.0,210.2913,210.4093,210.2225,210.3995,1200.0
2024-08-14 15:00:00,214.01,214.05,213.87,214.05,2051.0,210.429,210.4683,210.2913,210.4683,2051.0
2024-08-14 15:05:00,214.03,214.33,214.03,214.31,2561.0,210.4486,210.7436,210.4486,210.724,2561.0
2024-08-14 15:10:00,214.24,214.25,213.91,213.91,2498.0,210.6551,210.665,210.3306,210.3306,2498.0
2024-08-14 15:15:00,213.82,213.89,213.82,213.88,700.0,210.2422,210.311,210.2422,210.3011,700.0
2024-08-14 15:20:00,213.85,214.09,213.85,214.09,1585.0,210.2716,210.5076,210.2716,210.5076,1585.0
2024-08-14 15:25:00,214.0,214.0,213.8,213.8,1300.0,210.4191,210.4191,210.2225,210.2225,1300.0
2024-08-14 15:30:00,213.81,213.87,213.68,213.71,1876.0,210.2323,210.2913,210.1045,210.134,1876.0
2024-08-14 15:35:00,213.72,213.82,213.63,213.82,2537.0,210.1438,210.2422,210.0553,210.2422,2537.0
2024-08-14 15:40:00,213.79,214.12,213.77,213.96,6585.0,210.2127,210.5371,210.193,210.3798,6585.0
2024-08-14 15:45:00,214.05,214.43,214.05,214.31,14933.0,210.4683,210.8419,210.4683,210.724,14933.0
2024-08-14 15:50:00,214.33,214.4,213.85,213.93,10879.0,210.7436,210.8124,210.2716,210.3503,10879.0
2024-08-14 15:55:00,213.95,214.29,213.95,214.05,44155.0,210.37,210.7043,210.37,210.4683,44155.0
2024-08-15 09:30:00,215.9,217.6,215.9,217.46,14468.0,212.2873,213.9589,212.2873,213.8212,14468.0
2024-08-15 09:35:00,217.53,217.53,215.93,216.06,1650.0,213.8901,213.8901,212.3168,212.4447,1650.0
2024-08-15 09:40:00,215.93,216.17,215.77,215.95,1805.0,212.3168,212.5528,212.1595,212.3365,1805.0
2024-08-15 09:45:00,216.2,216.2,216.02,216.08,1858.0,212.5823,212.5823,212.4053,212.4643,1858.0
2024-08-15 09:50:00,216.16,216.16,216.02,216.15,805.0,212.543,212.543,212.4053,212.5332,805.0
2024-08-15 09:55:00,216.12,216.36,215.73,215.91,7103.0,212.5037,212.7396,212.1202,212.2972,7103.0
2024-08-15 10:00:00,215.73,215.73,215.49,215.58,1231.0,212.1202,212.1202,211.8842,211.9727,1231.0
2024-08-15 10:05:00,215.45,215.45,214.97,215.01,2738.0,211.8449,211.8449,211.3729,211.4122,2738.0
2024-08-15 10:10:00,215.03,215.05,214.61,214.88,6654.0,211.4319,211.4516,211.0189,211.2844,6654.0
2024-08-15 10:15:00,215.01,215.07,214.92,215.06,876.0,211.4122,211.4712,211.3237,211.4614,876.0
2024-08-15 10:20:00,214.96,214.99,214.86,214.95,1585.0,211.3631,211.3926,211.2647,211.3532,1585.0
2024-08-15 10:25:00,214.85,215.1,214.84,215.03,2786.0,211.2549,211.5007,211.2451,211.4319,2786.0
2024-08-15 10:30:00,215.06,215.34,215.05,215.31,1354.0,211.4614,211.7367,211.4516,211.7072,1354.0
2024-08-15 10:35:00,215.32,215.34,215.07,215.18,2634.0,211.7171,211.7367,211.4712,211.5794,2634.0
2024-08-15 10:40:00,215.07,215.16,214.85,215.08,1176.0,211.4712,211.5597,211.2549,211.4811,1176.0
2024-08-15 10:45:00,215.19,215.24,215.13,215.14,837.0,211.5892,211.6384,211.5302,211.5401,837.0
2024-08-15 10:50:00,215.44,215.51,215.37,215.51,1234.0,211.835,211.9039,211.7662,211.9039,1234.0
2024-08-15 10:55:00,215.46,215.52,215.3,215.52,3328.0,211.8547,211.9137,211.6974,211.9137,3328.0
2024-08-15 11:00:00,215.45,215.78,215.35,215.71,1027.0,211.8449,212.1694,211.7465,212.1005,1027.0
2024-08-15 11:05:00,215.82,215.97,215.69,215.73,2296.0,212.2087,212.3562,212.0809,212.1202,2296.0
2024-08-15 11:10:00,215.83,215.92,215.7,215.92,1534.0,212.2185,212.307,212.0907,212.307,1534.0
2024-08-15 11:15:00,216.08,216.21,216.01,216.06,2213.0,212.4643,212.5922,212.3955,212.4447,2213.0
2024-08-15 11:20:00,216.07,216.12,215.92,215.99,2946.0,212.4545,212.5037,212.307,212.3758,2946.0
2024-08-15 11:25:00,216.19,216.34,216.19,216.27,1828.0,212.5725,212.72,212.5725,212.6512,1828.0
2024-08-15 11:30:00,216.34,216.41,216.3,216.37,3119.0,212.72,212.7888,212.6807,212.7495,3119.0
2024-08-15 11:35:00,216.32,216.39,216.29,216.33,4047.0,212.7003,212.7691,212.6708,212.7102,4047.0
2024-08-15 11:40:00,216.36,216.4,216.2,216.32,4921.0,212.7396,212.779,212.5823,212.7003,4921.0
2024-08-15 11:45:00,216.3,216.31,216.11,216.2,3452.0,212.6807,212.6905,212.4938,212.5823,3452.0
2024-08-15 11:50:00,216.18,216.26,216.13,216.16,1618.0,212.5627,212.6413,212.5135,212.543,1618.0
2024-08-15 11:55:00,216.2,216.2,216.1,216.1,1154.0,212.5823,212.5823,212.484,212.484,1154.0
2024-08-15 12:00:00,216.13,216.26,216.07,216.16,3037.0,212.5135,212.6413,212.4545,212.543,3037.0
2024-08-15 12:05:00,216.21,216.29,216.13,216.29,515.0,212.5922,212.6708,212.5135,212.6708,515.0
2024-08-15 12:10:00,216.31,216.54,216.28,216.38,2947.0,212.6905,212.9166,212.661,212.7593,2947.0
2024-08-15 12:15:00,216.45,216.68,216.35,216.35,5317.0,212.8281,213.0543,212.7298,212.7298,5317.0
2024-08-15 12:20:00,216.35,216.46,216.35,216.46,900.0,212.7298,212.838,212.7298,212.838,900.0
2024-08-15 12:25:00,216.44,216.61,216.37,216.37,2043.0,212.8183,212.9855,212.7495,212.7495,2043.0
2024-08-15 12:30:00,216.51,216.56,216.47,216.56,343.0,212.8871,212.9363,212.8478,212.9363,343.0
2024-08-15 12:35:00,216.58,216.58,216.28,216.29,1724.0,212.956,212.956,212.661,212.6708,1724.0
2024-08-15 12:40:00,216.37,216.39,216.14,216.16,9095.0,212.7495,212.7691,212.5233,212.543,9095.0
2024-08-15 12:45:00,216.19,216.39,216.07,216.39,2582.0,212.5725,212.7691,212.4545,212.7691,2582.0
2024-08-15 12:50:00,216.39,216.49,216.37,216.44,1540.0,212.7691,212.8675,212.7495,212.8183,1540.0
2024-08-15 12:55:00,216.48,216.52,216.39,216.52,1335.0,212.8576,212.897,212.7691,212.897,1335.0
2024-08-15 13:00:00,216.45,216.54,216.29,216.44,9854.0,212.8281,212.9166,212.6708,212.8183,9854.0
2024-08-15 13:05:00,216.44,216.59,216.37,216.42,4241.0,212.8183,212.9658,212.7495,212.7986,4241.0
2024-08-15 13:10:00,216.45,216.51,216.45,216.45,1337.0,212.8281,212.8871,212.8281,212.8281,1337.0
2024-08-15 13:15:00,216.4,216.41,216.32,216.32,1466.0,212.779,212.7888,212.7003,212.7003,1466.0
2024-08-15 13:20:00,216.36,216.42,216.36,216.39,1427.0,212.7396,212.7986,212.7396,212.7691,1427.0
2024-08-15 13:25:00,216.41,216.41,216.33,216.33,1081.0,212.7888,212.7888,212.7102,212.7102,1081.0
2024-08-15 13:30:00,216.32,216.33,216.23,216.26,1127.0,212.7003,212.7102,212.6118,212.6413,1127.0
2024-08-15 13:35:00,216.2,216.2,216.04,216.11,1369.0,212.5823,212.5823,212.425,212.4938,1369.0
2024-08-15 13:40:00,216.1,216.16,216.04,216.06,2294.0,212.484,212.543,212.425,212.4447,2294.0
2024-08-15 13:45:00,216.11,216.11,216.03,216.1,1109.0,212.4938,212.4938,212.4152,212.484,1109.0
2024-08-15 13:50:00,216.04,216.04,215.94,215.94,900.0,212.425,212.425,212.3267,212.3267,900.0
2024-08-15 13:55:00,216.05,216.05,215.91,215.97,1165.0,212.4348,212.4348,212.2972,212.3562,1165.0
2024-08-15 14:00:00,215.99,216.05,215.93,215.95,3169.0,212.3758,212.4348,212.3168,212.3365,3169.0
2024-08-15 14:05:00,215.95,215.98,215.89,215.93,1386.0,212.3365,212.366,212.2775,212.3168,1386.0
2024-08-15 14:10:00,215.85,215.92,215.85,215.89,700.0,212.2382,212.307,212.2382,212.2775,700.0
2024-08-15 14:15:00,215.85,215.94,215.85,215.9,877.0,212.2382,212.3267,212.2382,212.2873,877.0
2024-08-15 14:20:00,215.99,216.05,215.87,215.87,2049.0,212.3758,212.4348,212.2578,212.2578,2049.0
2024-08-15 14:25:00,215.91,215.91,215.87,215.89,439.0,212.2972,212.2972,212.2578,212.2775,439.0
2024-08-15 14:30:00,215.99,216.33,215.98,216.25,7695.0,212.3758,212.7102,212.366,212.6315,7695.0
2024-08-15 14:35:00,216.32,216.47,216.25,216.46,4639.0,212.7003,212.8478,212.6315,212.838,4639.0
2024-08-15 14:40:00,216.47,216.79,216.46,216.55,8891.0,212.8478,213.1625,212.838,212.9265,8891.0
2024-08-15 14:45:00,216.63,216.76,216.59,216.76,927.0,213.0051,213.133,212.9658,213.133,927.0
2024-08-15 14:50:00,216.66,216.66,216.35,216.41,10062.0,213.0346,213.0346,212.7298,212.7888,10062.0
2024-08-15 14:55:00,216.45,216.48,216.42,216.45,2677.0,212.8281,212.8576,212.7986,212.8281,2677.0
2024-08-15 15:00:00,216.45,216.48,216.23,216.33,7344.0,212.8281,212.8576,212.6118,212.7102,7344.0
2024-08-15 15:05:00,216.33,216.51,216.27,216.51,3181.0,212.7102,212.8871,212.6512,212.8871,3181.0
2024-08-15 15:10:00,216.57,216.72,216.52,216.7,3596.0,212.9461,213.0936,212.897,213.074,3596.0
2024-08-15 15:15:00,216.73,216.75,216.56,216.64,11430.0,213.1035,213.1231,212.9363,213.015,11430.0
2024-08-15 15:20:00,216.62,216.82,216.59,216.79,2708.0,212.9953,213.192,212.9658,213.1625,2708.0
2024-08-15 15:25:00,216.8,216.8,216.54,216.73,6100.0,213.1723,213.1723,212.9166,213.1035,6100.0
2024-08-15 15:30:00,216.76,216.87,216.72,216.81,5558.0,213.133,213.2411,213.0936,213.1821,5558.0
2024-08-15 15:35:00,216.8,216.81,216.58,216.74,7900.0,213.1723,213.1821,212.956,213.1133,7900.0
2024-08-15 15:40:00,216.76,216.84,216.54,216.6,12683.0,213.133,213.2116,212.9166,212.9756,12683.0
2024-08-15 15:45:00,216.62,216.67,216.42,216.52,13252.0,212.9953,213.0445,212.7986,212.897,13252.0
2024-08-15 15:50:00,216.52,216.59,216.14,216.22,15212.0,212.897,212.9658,212.5233,212.602,15212.0
2024-08-15 15:55:00,216.23,216.58,216.01,216.57,38993.0,212.6118,212.956,212.3955,212.9461,38993.0
2024-08-16 09:30:00,216.42,217.28,216.01,216.07,37482.0,212.7986,213.6443,212.3955,212.4545,37482.0
2024-08-16 09:35:00,215.77,215.84,215.73,215.84,578.0,212.1595,212.2284,212.1202,212.2284,578.0
2024-08-16 09:40:00,215.83,216.23,215.63,215.94,3371.0,212.2185,212.6118,212.0219,212.3267,3371.0
2024-08-16 09:45:00,216.09,216.42,216.09,216.42,600.0,212.4742,212.7986,212.4742,212.7986,600.0
2024-08-16 09:50:00,216.63,216.63,216.45,216.45,1800.0,213.0051,213.0051,212.8281,212.8281,1800.0
2024-08-16 09:55:00,216.68,216.74,216.68,216.74,797.0,213.0543,213.1133,213.0543,213.1133,797.0
2024-08-16 10:00:00,216.8,217.82,216.8,217.26,5204.0,213.1723,214.1752,213.1723,213.6246,5204.0
2024-08-16 10:05:00,217.18,217.18,216.61,216.81,3404.0,213.5459,213.5459,212.9855,213.1821,3404.0
2024-08-16 10:10:00,216.76,216.76,216.49,216.74,3424.0,213.133,213.133,212.8675,213.1133,3424.0
2024-08-16 10:15:00,216.71,217.1,216.7,216.79,2222.0,213.0838,213.4673,213.074,213.1625,2222.0
2024-08-16 10:20:00,216.8,216.94,216.67,216.67,1777.0,213.1723,213.3099,213.0445,213.0445,1777.0
2024-08-16 10:25:00,216.71,216.71,216.56,216.57,1134.0,213.0838,213.0838,212.9363,212.9461,1134.0
2024-08-16 10:30:00,216.59,216.71,216.28,216.47,8424.0,212.9658,213.0838,212.661,212.8478,8424.0
2024-08-16 10:35:00,216.46,216.58,216.46,216.47,1656.0,212.838,212.956,212.838,212.8478,1656.0
2024-08-16 10:40:00,216.47,216.84,216.41,216.84,2190.0,212.8478,213.2116,212.7888,213.2116,2190.0
2024-08-16 10:45:00,216.9,217.22,216.88,216.97,3313.0,213.2706,213.5853,213.2509,213.3394,3313.0
2024-08-16 10:50:00,217.04,217.14,216.96,216.96,2677.0,213.4083,213.5066,213.3296,213.3296,2677.0
2024-08-16 10:55:00,217.07,217.3,217.07,217.2,2946.0,213.4378,213.6639,213.4378,213.5656,2946.0
2024-08-16 11:00:00,217.26,217.3,217.16,217.17,1100.0,213.6246,213.6639,213.5263,213.5361,1100.0
2024-08-16 11:05:00,217.1,217.36,217.1,217.36,1120.0,213.4673,213.7229,213.4673,213.7229,1120.0
2024-08-16 11:10:00,217.16,217.36,217.04,217.34,2073.0,213.5263,213.7229,213.4083,213.7033,2073.0
2024-08-16 11:15:00,217.28,217.36,217.2,217.29,5799.0,213.6443,213.7229,213.5656,213.6541,5799.0
2024-08-16 11:20:00,217.21,217.29,217.01,217.09,4677.0,213.5754,213.6541,213.3788,213.4574,4677.0
2024-08-16 11:25:00,217.08,217.33,217.03,217.33,2069.0,213.4476,213.6934,213.3984,213.6934,2069.0
2024-08-16 11:30:00,217.37,217.37,217.12,217.2,3952.0,213.7327,213.7327,213.4869,213.5656,3952.0
2024-08-16 11:35:00,217.19,217.19,216.93,216.93,1845.0,213.5558,213.5558,213.3001,213.3001,1845.0
2024-08-16 11:40:00,216.91,217.0,216.88,216.95,1020.0,213.2804,213.3689,213.2509,213.3198,1020.0
2024-08-16 11:45:00,216.98,217.02,216.95,216.99,700.0,213.3493,213.3886,213.3198,213.3591,700.0
2024-08-16 11:50:00,217.11,217.37,217.11,217.36,3531.0,213.4771,213.7327,213.4771,213.7229,3531.0
2024-08-16 11:55:00,217.3,217.43,217.3,217.4,1465.0,213.6639,213.7917,213.6639,213.7622,1465.0
2024-08-16 12:00:00,217.32,217.59,217.31,217.43,2123.0,213.6836,213.9491,213.6738,213.7917,2123.0
2024-08-16 12:05:00,217.45,217.53,217.34,217.5,1166.0,213.8114,213.8901,213.7033,213.8606,1166.0
2024-08-16 12:10:00,217.55,217.6,217.5,217.58,937.0,213.9097,213.9589,213.8606,213.9392,937.0
2024-08-16 12:15:00,217.6,217.71,217.56,217.65,2076.0,213.9589,214.0671,213.9196,214.0081,2076.0
2024-08-16 12:20:00,217.65,217.67,217.51,217.58,2022.0,214.0081,214.0277,213.8704,213.9392,2022.0
2024-08-16 12:25:00,217.51,217.65,217.37,217.58,8560.0,213.8704,214.0081,213.7327,213.9392,8560.0
2024-08-16 12:30:00,217.59,217.71,217.52,217.71,1213.0,213.9491,214.0671,213.8802,214.0671,1213.0
2024-08-16 12:35:00,217.65,217.71,217.64,217.64,800.0,214.0081,214.0671,213.9982,213.9982,800.0
2024-08-16 12:40:00,217.64,217.83,217.64,217.83,1253.0,213.9982,214.1851,213.9982,214.1851,1253.0
2024-08-16 12:45:00,217.86,217.88,217.76,217.88,1869.0,214.2145,214.2342,214.1162,214.2342,1869.0
2024-08-16 12:50:00,217.8,217.95,217.8,217.89,1952.0,214.1556,214.303,214.1556,214.244,1952.0
2024-08-16 12:55:00,217.93,218.1,217.93,217.96,1945.0,214.2834,214.4505,214.2834,214.3129,1945.0
2024-08-16 13:00:00,217.93,217.93,217.8,217.81,400.0,214.2834,214.2834,214.1556,214.1654,400.0
2024-08-16 13:05:00,217.8,217.94,217.78,217.79,2040.0,214.1556,214.2932,214.1359,214.1457,2040.0
2024-08-16 13:10:00,217.86,217.95,217.8,217.83,1028.0,214.2145,214.303,214.1556,214.1851,1028.0
2024-08-16 13:15:00,217.86,217.92,217.59,217.59,13485.0,214.2145,214.2735,213.9491,213.9491,13485.0
2024-08-16 13:20:00,217.55,217.65,217.52,217.52,861.0,213.9097,214.0081,213.8802,213.8802,861.0
2024-08-16 13:25:00,217.46,217.47,217.19,217.23,1775.0,213.8212,213.8311,213.5558,213.5951,1775.0
2024-08-16 13:30:00,217.23,217.32,217.12,217.24,3446.0,213.5951,213.6836,213.4869,213.6049,3446.0
2024-08-16 13:35:00,217.26,217.26,217.13,217.24,3592.0,213.6246,213.6246,213.4968,213.6049,3592.0
2024-08-16 13:40:00,217.2,217.4,217.18,217.4,2225.0,213.5656,213.7622,213.5459,213.7622,2225.0
2024-08-16 13:45:00,217.29,217.35,217.26,217.28,3080.0,213.6541,213.7131,213.6246,213.6443,3080.0
2024-08-16 13:50:00,217.22,217.22,217.14,217.17,1735.0,213.5853,213.5853,213.5066,213.5361,1735.0
2024-08-16 13:55:00,217.16,217.3,217.14,217.27,3636.0,213.5263,213.6639,213.5066,213.6344,3636.0
2024-08-16 14:00:00,217.3,217.3,217.09,217.1,1979.0,213.6639,213.6639,213.4574,213.4673,1979.0
2024-08-16 14:05:00,217.1,217.16,217.06,217.07,2709.0,213.4673,213.5263,213.4279,213.4378,2709.0
2024-08-16 14:10:00,217.09,217.1,216.92,216.92,5524.0,213.4574,213.4673,213.2903,213.2903,5524.0
2024-08-16 14:15:00,216.96,217.02,216.91,217.02,9698.0,213.3296,213.3886,213.2804,213.3886,9698.0
2024-08-16 14:20:00,216.97,216.97,216.77,216.77,6425.0,213.3394,213.3394,213.1428,213.1428,6425.0
2024-08-16 14:25:00,216.77,217.06,216.69,217.06,2538.0,213.1428,213.4279,213.0641,213.4279,2538.0
2024-08-16 14:30:00,217.06,217.06,216.87,216.87,2918.0,213.4279,213.4279,213.2411,213.2411,2918.0
2024-08-16 14:35:00,216.94,216.94,216.88,216.9,1445.0,213.3099,213.3099,213.2509,213.2706,1445.0
2024-08-16 14:40:00,216.89,217.02,216.87,216.89,3410.0,213.2608,213.3886,213.2411,213.2608,3410.0
2024-08-16 14:45:00,216.85,216.85,216.76,216.76,2000.0,213.2215,213.2215,213.133,213.133,2000.0
2024-08-16 14:50:00,216.81,216.81,216.51,216.76,17200.0,213.1821,213.1821,212.8871,213.133,17200.0
2024-08-16 14:55:00,216.78,216.93,216.71,216.89,2608.0,213.1526,213.3001,213.0838,213.2608,2608.0
2024-08-16 15:00:00,216.92,217.14,216.92,217.01,2683.0,213.2903,213.5066,213.2903,213.3788,2683.0
2024-08-16 15:05:00,217.08,217.08,216.94,216.94,1448.0,213.4476,213.4476,213.3099,213.3099,1448.0
2024-08-16 15:10:00,216.94,216.94,216.76,216.77,1312.0,213.3099,213.3099,213.133,213.1428,1312.0
2024-08-16 15:15:00,216.73,216.73,216.6,216.61,3557.0,213.1035,213.1035,212.9756,212.9855,3557.0
2024-08-16 15:20:00,216.55,216.63,216.41,216.45,6329.0,212.9265,213.0051,212.7888,212.8281,6329.0
2024-08-16 15:25:00,216.42,216.53,216.35,216.48,10157.0,212.7986,212.9068,212.7298,212.8576,10157.0
2024-08-16 15:30:00,216.47,216.69,216.45,216.57,4986.0,212.8478,213.0641,212.8281,212.9461,4986.0
2024-08-16 15:35:00,216.59,216.83,216.53,216.83,3672.0,212.9658,213.2018,212.9068,213.2018,3672.0
2024-08-16 15:40:00,216.86,216.86,216.68,216.73,6410.0,213.2313,213.2313,213.0543,213.1035,6410.0
2024-08-16 15:45:00,216.68,216.79,216.62,216.69,4922.0,213.0543,213.1625,212.9953,213.0641,4922.0
2024-08-16 15:50:00,216.76,216.82,216.33,216.56,41237.0,213.133,213.192,212.7102,212.9363,41237.0
2024-08-16 15:55:00,216.46,216.83,216.45,216.59,83410.0,212.838,213.2018,212.8281,212.9658,83410.0
2024-08-19 09:30:00,216.48,217.61,216.48,217.61,9942.0,212.8576,213.9687,212.8576,213.9687,9942.0
2024-08-19 09:35:00,217.59,217.75,217.53,217.53,1237.0,213.9491,214.1064,213.8901,213.8901,1237.0
2024-08-19 09:40:00,217.48,217.53,217.25,217.26,1644.0,213.8409,213.8901,213.6148,213.6246,1644.0
2024-08-19 09:45:00,217.25,217.54,217.09,217.31,9880.0,213.6148,213.8999,213.4574,213.6738,9880.0
2024-08-19 09:50:00,217.28,217.29,216.95,217.18,2756.0,213.6443,213.6541,213.3198,213.5459,2756.0
2024-08-19 09:55:00,217.26,217.45,216.96,217.39,1205.0,213.6246,213.8114,213.3296,213.7524,1205.0
2024-08-19 10:00:00,217.51,217.94,217.51,217.84,1300.0,213.8704,214.2932,213.8704,214.1949,1300.0
2024-08-19 10:05:00,217.84,218.14,217.74,217.74,1979.0,214.1949,214.4899,214.0966,214.0966,1979.0
2024-08-19 10:10:00,217.84,217.85,217.56,217.58,1630.0,214.1949,214.2047,213.9196,213.9392,1630.0
2024-08-19 10:15:00,217.48,218.05,217.48,218.05,9901.0,213.8409,214.4014,213.8409,214.4014,9901.0
2024-08-19 10:20:00,217.87,218.12,217.79,218.05,3965.0,214.2244,214.4702,214.1457,214.4014,3965.0
2024-08-19 10:25:00,218.09,218.29,218.01,218.23,1676.0,214.4407,214.6374,214.362,214.5784,1676.0
2024-08-19 10:30:00,218.17,218.36,218.14,218.28,1646.0,214.5194,214.7062,214.4899,214.6275,1646.0
2024-08-19 10:35:00,218.36,218.55,218.36,218.54,2440.0,214.7062,214.893,214.7062,214.8832,2440.0
2024-08-19 10:40:00,218.59,218.81,218.42,218.81,4437.0,214.9323,215.1487,214.7652,215.1487,4437.0
2024-08-19 10:45:00,218.82,218.82,218.62,218.65,2043.0,215.1585,215.1585,214.9618,214.9913,2043.0
2024-08-19 10:50:00,218.74,218.74,218.52,218.68,2711.0,215.0798,215.0798,214.8635,215.0208,2711.0
2024-08-19 10:55:00,218.68,218.78,218.68,218.78,500.0,215.0208,215.1192,215.0208,215.1192,500.0
2024-08-19 11:00:00,218.68,218.7,218.21,218.38,10869.0,215.0208,215.0405,214.5587,214.7258,10869.0
2024-08-19 11:05:00,218.26,218.26,218.11,218.18,884.0,214.6079,214.6079,214.4604,214.5292,884.0
2024-08-19 11:10:00,218.09,218.17,217.92,218.17,2325.0,214.4407,214.5194,214.2735,214.5194,2325.0
2024-08-19 11:15:00,218.06,218.26,218.06,218.23,3031.0,214.4112,214.6079,214.4112,214.5784,3031.0
2024-08-19 11:20:00,218.16,218.25,217.97,218.18,1807.0,214.5095,214.598,214.3227,214.5292,1807.0
2024-08-19 11:25:00,218.23,218.24,218.05,218.08,2048.0,214.5784,214.5882,214.4014,214.4309,2048.0
2024-08-19 11:30:00,218.18,218.18,218.07,218.1,500.0,214.5292,214.5292,214.421,214.4505,500.0
2024-08-19 11:35:00,218.08,218.2,218.07,218.2,2437.0,214.4309,214.5489,214.421,214.5489,2437.0
2024-08-19 11:40:00,218.2,218.22,218.13,218.14,400.0,214.5489,214.5685,214.48,214.4899,400.0
2024-08-19 11:45:00,218.22,218.46,218.22,218.43,1601.0,214.5685,214.8045,214.5685,214.775,1601.0
2024-08-19 11:50:00,218.36,218.36,218.2,218.28,3340.0,214.7062,214.7062,214.5489,214.6275,3340.0
2024-08-19 11:55:00,218.27,218.27,218.09,218.23,1350.0,214.6177,214.6177,214.4407,214.5784,1350.0
2024-08-19 12:00:00,218.22,218.3,218.18,218.18,1141.0,214.5685,214.6472,214.5292,214.5292,1141.0
2024-08-19 12:05:00,218.27,218.46,218.25,218.44,1414.0,214.6177,214.8045,214.598,214.7848,1414.0
2024-08-19 12:10:00,218.47,218.47,218.31,218.42,797.0,214.8143,214.8143,214.657,214.7652,797.0
2024-08-19 12:15:00,218.41,218.42,218.37,218.38,1163.0,214.7553,214.7652,214.716,214.7258,1163.0
2024-08-19 12:20:00,218.37,218.42,218.27,218.41,2102.0,214.716,214.7652,214.6177,214.7553,2102.0
2024-08-19 12:25:00,218.49,218.55,218.49,218.55,655.0,214.834,214.893,214.834,214.893,655.0
2024-08-19 12:30:00,218.56,218.71,218.52,218.71,838.0,214.9028,215.0503,214.8635,215.0503,838.0
2024-08-19 12:35:00,218.65,218.65,218.64,218.65,250.0,214.9913,214.9913,214.9815,214.9913,250.0
2024-08-19 12:40:00,218.57,218.57,218.44,218.48,2200.0,214.9127,214.9127,214.7848,214.8242,2200.0
2024-08-19 12:45:00,218.51,218.56,218.5,218.56,300.0,214.8537,214.9028,214.8438,214.9028,300.0
2024-08-19 12:50:00,218.58,218.65,218.56,218.65,566.0,214.9225,214.9913,214.9028,214.9913,566.0
2024-08-19 12:55:00,218.57,218.99,218.56,218.81,3837.0,214.9127,215.3256,214.9028,215.1487,3837.0
2024-08-19 13:00:00,218.78,218.78,218.69,218.7,309.0,215.1192,215.1192,215.0307,215.0405,309.0
2024-08-19 13:05:00,218.78,218.89,218.78,218.89,613.0,215.1192,215.2273,215.1192,215.2273,613.0
2024-08-19 13:10:00,218.84,218.85,218.74,218.74,1000.0,215.1782,215.188,215.0798,215.0798,1000.0
2024-08-19 13:15:00,218.88,218.88,218.8,218.86,1417.0,215.2175,215.2175,215.1388,215.1978,1417.0
2024-08-19 13:20:00,218.86,218.9,218.74,218.9,3040.0,215.1978,215.2371,215.0798,215.2371,3040.0
2024-08-19 13:25:00,218.92,218.92,218.7,218.8,959.0,215.2568,215.2568,215.0405,215.1388,959.0
2024-08-19 13:30:00,218.74,218.75,218.64,218.74,900.0,215.0798,215.0897,214.9815,215.0798,900.0
2024-08-19 13:35:00,218.68,218.73,218.64,218.72,1114.0,215.0208,215.07,214.9815,215.0602,1114.0
2024-08-19 13:40:00,218.78,218.82,218.74,218.74,1620.0,215.1192,215.1585,215.0798,215.0798,1620.0
2024-08-19 13:45:00,218.84,218.9,218.83,218.86,500.0,215.1782,215.2371,215.1683,215.1978,500.0
2024-08-19 13:50:00,218.9,218.9,218.74,218.75,400.0,215.2371,215.2371,215.0798,215.0897,400.0
2024-08-19 13:55:00,218.71,218.94,218.71,218.87,1598.0,215.0503,215.2765,215.0503,215.2076,1598.0
2024-08-19 14:00:00,218.88,219.0,218.88,219.0,1300.0,215.2175,215.3355,215.2175,215.3355,1300.0
2024-08-19 14:05:00,218.94,218.97,218.8,218.8,2866.0,215.2765,215.306,215.1388,215.1388,2866.0
2024-08-19 14:10:00,218.83,218.86,218.82,218.86,500.0,215.1683,215.1978,215.1585,215.1978,500.0
2024-08-19 14:15:00,218.9,218.93,218.84,218.87,1158.0,215.2371,215.2666,215.1782,215.2076,1158.0
2024-08-19 14:20:00,218.89,218.89,218.84,218.88,600.0,215.2273,215.2273,215.1782,215.2175,600.0
2024-08-19 14:25:00,218.88,218.88,218.63,218.63,2694.0,215.2175,215.2175,214.9717,214.9717,2694.0
2024-08-19 14:30:00,218.66,218.72,218.62,218.63,1477.0,215.0012,215.0602,214.9618,214.9717,1477.0
2024-08-19 14:35:00,218.6,218.72,218.59,218.6,3764.0,214.9422,215.0602,214.9323,214.9422,3764.0
2024-08-19 14:40:00,218.63,218.89,218.63,218.89,3247.0,214.9717,215.2273,214.9717,215.2273,3247.0
2024-08-19 14:45:00,218.78,218.83,218.67,218.67,2286.0,215.1192,215.1683,215.011,215.011,2286.0
2024-08-19 14:50:00,218.67,218.69,218.54,218.55,3064.0,215.011,215.0307,214.8832,214.893,3064.0
2024-08-19 14:55:00,218.55,218.57,218.46,218.49,3773.0,214.893,214.9127,214.8045,214.834,3773.0
2024-08-19 15:00:00,218.43,218.55,218.4,218.4,3109.0,214.775,214.893,214.7455,214.7455,3109.0
2024-08-19 15:05:00,218.36,218.76,218.35,218.76,4330.0,214.7062,215.0995,214.6964,215.0995,4330.0
2024-08-19 15:10:00,218.74,218.82,218.68,218.72,4597.0,215.0798,215.1585,215.0208,215.0602,4597.0
2024-08-19 15:15:00,218.73,218.87,218.72,218.86,827.0,215.07,215.2076,215.0602,215.1978,827.0
2024-08-19 15:20:00,218.87,218.87,218.77,218.84,2405.0,215.2076,215.2076,215.1093,215.1782,2405.0
2024-08-19 15:25:00,218.86,218.86,218.74,218.83,2390.0,215.1978,215.1978,215.0798,215.1683,2390.0
2024-08-19 15:30:00,218.72,218.74,218.59,218.6,2479.0,215.0602,215.0798,214.9323,214.9422,2479.0
2024-08-19 15:35:00,218.61,218.61,218.54,218.61,1887.0,214.952,214.952,214.8832,214.952,1887.0
2024-08-19 15:40:00,218.62,218.76,218.6,218.76,4553.0,214.9618,215.0995,214.9422,215.0995,4553.0
2024-08-19 15:45:00,218.71,218.9,218.71,218.79,3732.0,215.0503,215.2371,215.0503,215.129,3732.0
2024-08-19 15:50:00,218.8,218.8,218.41,218.57,9987.0,215.1388,215.1388,214.7553,214.9127,9987.0
2024-08-19 15:55:00,218.54,219.11,218.47,218.95,37404.0,214.8832,215.4436,214.8143,215.2863,37404.0
2024-08-20 09:30:00,218.57,218.57,218.57,218.57,10964.0,214.9127,214.9127,214.9127,214.9127,10964.0
2024-08-20 09:35:00,218.74,218.74,218.3,218.6,1507.0,215.0798,215.0798,214.6472,214.9422,1507.0
2024-08-20 09:40:00,218.6,218.6,218.49,218.5,707.0,214.9422,214.9422,214.834,214.8438,707.0
2024-08-20 09:45:00,218.46,218.48,218.2,218.2,2156.0,214.8045,214.8242,214.5489,214.5489,2156.0
2024-08-20 09:50:00,218.29,218.29,217.33,217.63,4315.0,214.6374,214.6374,213.6934,213.9884,4315.0
2024-08-20 09:55:00,217.68,217.79,217.27,217.5,2089.0,214.0376,214.1457,213.6344,213.8606,2089.0
2024-08-20 10:00:00,217.59,217.96,217.42,217.42,2473.0,213.9491,214.3129,213.7819,213.7819,2473.0
2024-08-20 10:05:00,217.53,217.81,217.18,217.31,3647.0,213.8901,214.1654,213.5459,213.6738,3647.0
2024-08-20 10:10:00,217.4,217.75,217.24,217.73,2744.0,213.7622,214.1064,213.6049,214.0867,2744.0
2024-08-20 10:15:00,217.59,217.86,217.59,217.59,1061.0,213.9491,214.2145,213.9491,213.9491,1061.0
2024-08-20 10:20:00,217.75,217.81,217.57,217.6,2190.0,214.1064,214.1654,213.9294,213.9589,2190.0
2024-08-20 10:25:00,217.59,217.94,217.59,217.94,1940.0,213.9491,214.2932,213.9491,214.2932,1940.0
2024-08-20 10:30:00,217.86,218.01,217.7,217.97,1396.0,214.2145,214.362,214.0572,214.3227,1396.0
2024-08-20 10:35:00,218.0,218.2,218.0,218.18,1568.0,214.3522,214.5489,214.3522,214.5292,1568.0
2024-08-20 10:40:00,218.24,218.48,218.24,218.4,1529.0,214.5882,214.8242,214.5882,214.7455,1529.0
2024-08-20 10:45:00,218.26,218.3,218.1,218.3,1663.0,214.6079,214.6472,214.4505,214.6472,1663.0
2024-08-20 10:50:00,218.01,218.26,218.0,218.03,1402.0,214.362,214.6079,214.3522,214.3817,1402.0
2024-08-20 10:55:00,218.08,218.08,217.94,217.96,400.0,214.4309,214.4309,214.2932,214.3129,400.0
2024-08-20 11:00:00,217.97,218.06,217.9,218.0,1630.0,214.3227,214.4112,214.2539,214.3522,1630.0
2024-08-20 11:05:00,218.19,218.31,218.1,218.22,1351.0,214.539,214.657,214.4505,214.5685,1351.0
2024-08-20 11:10:00,218.09,218.09,217.83,217.83,1000.0,214.4407,214.4407,214.1851,214.1851,1000.0
2024-08-20 11:15:00,217.66,217.66,217.65,217.66,252.0,214.0179,214.0179,214.0081,214.0179,252.0
2024-08-20 11:20:00,217.68,217.72,217.54,217.6,2032.0,214.0376,214.0769,213.8999,213.9589,2032.0
2024-08-20 11:25:00,217.51,217.51,217.23,217.23,2518.0,213.8704,213.8704,213.5951,213.5951,2518.0
2024-08-20 11:30:00,217.26,217.32,217.22,217.22,745.0,213.6246,213.6836,213.5853,213.5853,745.0
2024-08-20 11:35:00,217.27,217.29,217.09,217.09,2348.0,213.6344,213.6541,213.4574,213.4574,2348.0
2024-08-20 11:40:00,217.13,217.18,217.09,217.09,1247.0,213.4968,213.5459,213.4574,213.4574,1247.0
2024-08-20 11:45:00,217.12,217.22,217.05,217.12,905.0,213.4869,213.5853,213.4181,213.4869,905.0
2024-08-20 11:50:00,217.11,217.19,217.04,217.05,600.0,213.4771,213.5558,213.4083,213.4181,600.0
2024-08-20 11:55:00,217.14,217.14,217.14,217.14,200.0,213.5066,213.5066,213.5066,213.5066,200.0
2024-08-20 12:00:00,217.18,217.28,217.0,217.0,1501.0,213.5459,213.6443,213.3689,213.3689,1501.0
2024-08-20 12:05:00,217.06,217.06,216.89,217.01,400.0,213.4279,213.4279,213.2608,213.3788,400.0
2024-08-20 12:10:00,217.0,217.07,216.99,217.0,939.0,213.3689,213.4378,213.3591,213.3689,939.0
2024-08-20 12:15:00,216.93,216.93,216.73,216.8,1927.0,213.3001,213.3001,213.1035,213.1723,1927.0
2024-08-20 12:20:00,216.73,216.81,216.57,216.81,1303.0,213.1035,213.1821,212.9461,213.1821,1303.0
2024-08-20 12:25:00,216.78,216.93,216.78,216.93,528.0,213.1526,213.3001,213.1526,213.3001,528.0
2024-08-20 12:30:00,216.86,216.89,216.85,216.89,313.0,213.2313,213.2608,213.2215,213.2608,313.0
2024-08-20 12:35:00,216.9,217.09,216.9,217.09,12086.0,213.2706,213.4574,213.2706,213.4574,12086.0
2024-08-20 12:40:00,217.08,217.13,217.08,217.09,600.0,213.4476,213.4968,213.4476,213.4574,600.0
2024-08-20 12:45:00,217.09,217.1,217.0,217.0,1204.0,213.4574,213.4673,213.3689,213.3689,1204.0
2024-08-20 12:50:00,217.05,217.07,216.96,216.96,301.0,213.4181,213.4378,213.3296,213.3296,301.0
2024-08-20 12:55:00,217.06,217.15,216.96,217.01,1448.0,213.4279,213.5164,213.3296,213.3788,1448.0
2024-08-20 13:00:00,216.93,216.94,216.77,216.88,2233.0,213.3001,213.3099,213.1428,213.2509,2233.0
2024-08-20 13:05:00,216.75,217.01,216.75,216.98,2155.0,213.1231,213.3788,213.1231,213.3493,2155.0
2024-08-20 13:10:00,217.17,217.17,217.05,217.05,640.0,213.5361,213.5361,213.4181,213.4181,640.0
2024-08-20 13:15:00,217.13,217.16,217.13,217.16,300.0,213.4968,213.5263,213.4968,213.5263,300.0
2024-08-20 13:20:00,217.18,217.18,217.08,217.16,1838.0,213.5459,213.5459,213.4476,213.5263,1838.0
2024-08-20 13:25:00,217.1,217.19,217.08,217.15,1832.0,213.4673,213.5558,213.4476,213.5164,1832.0
2024-08-20 13:30:00,217.14,217.15,217.06,217.06,686.0,213.5066,213.5164,213.4279,213.4279,686.0
2024-08-20 13:35:00,217.03,217.04,217.03,217.04,400.0,213.3984,213.4083,213.3984,213.4083,400.0
2024-08-20 13:40:00,217.04,217.15,217.04,217.15,650.0,213.4083,213.5164,213.4083,213.5164,650.0
2024-08-20 13:45:00,217.09,217.18,217.09,217.12,1178.0,213.4574,213.5459,213.4574,213.4869,1178.0
2024-08-20 13:50:00,217.05,217.15,217.05,217.15,1014.0,213.4181,213.5164,213.4181,213.5164,1014.0
2024-08-20 13:55:00,217.07,217.07,216.99,216.99,976.0,213.4378,213.4378,213.3591,213.3591,976.0
2024-08-20 14:00:00,217.03,217.09,217.0,217.06,763.0,213.3984,213.4574,213.3689,213.4279,763.0
2024-08-20 14:05:00,217.08,217.27,217.07,217.27,714.0,213.4476,213.6344,213.4378,213.6344,714.0
2024-08-20 14:10:00,217.25,217.4,217.25,217.4,895.0,213.6148,213.7622,213.6148,213.7622,895.0
2024-08-20 14:15:00,217.45,217.62,217.45,217.58,710.0,213.8114,213.9786,213.8114,213.9392,710.0
2024-08-20 14:20:00,217.45,217.69,217.45,217.64,1622.0,213.8114,214.0474,213.8114,213.9982,1622.0
2024-08-20 14:25:00,217.64,217.77,217.63,217.77,2585.0,213.9982,214.1261,213.9884,214.1261,2585.0
2024-08-20 14:30:00,217.76,217.76,217.61,217.65,1896.0,214.1162,214.1162,213.9687,214.0081,1896.0
2024-08-20 14:35:00,217.66,217.69,217.6,217.66,2289.0,214.0179,214.0474,213.9589,214.0179,2289.0
2024-08-20 14:40:00,217.7,217.7,217.55,217.58,1809.0,214.0572,214.0572,213.9097,213.9392,1809.0
2024-08-20 14:45:00,217.52,217.65,217.52,217.65,350.0,213.8802,214.0081,213.8802,214.0081,350.0
2024-08-20 14:50:00,217.63,217.65,217.58,217.62,1946.0,213.9884,214.0081,213.9392,213.9786,1946.0
2024-08-20 14:55:00,217.58,217.58,217.58,217.58,100.0,213.9392,213.9392,213.9392,213.9392,100.0
2024-08-20 15:00:00,217.61,217.7,217.6,217.62,3083.0,213.9687,214.0572,213.9589,213.9786,3083.0
2024-08-20 15:05:00,217.62,217.76,217.58,217.7,2395.0,213.9786,214.1162,213.9392,214.0572,2395.0
2024-08-20 15:10:00,217.75,217.89,217.74,217.76,2939.0,214.1064,214.244,214.0966,214.1162,2939.0
2024-08-20 15:15:00,217.8,217.91,217.8,217.91,1736.0,214.1556,214.2637,214.1556,214.2637,1736.0
2024-08-20 15:20:00,217.93,217.93,217.83,217.83,2158.0,214.2834,214.2834,214.1851,214.1851,2158.0
2024-08-20 15:25:00,217.84,217.87,217.74,217.74,2844.0,214.1949,214.2244,214.0966,214.0966,2844.0
2024-08-20 15:30:00,217.73,217.75,217.67,217.68,3149.0,214.0867,214.1064,214.0277,214.0376,3149.0
2024-08-20 15:35:00,217.68,217.68,217.39,217.39,9785.0,214.0376,214.0376,213.7524,213.7524,9785.0
2024-08-20 15:40:00,217.4,217.41,217.03,217.08,9796.0,213.7622,213.7721,213.3984,213.4476,9796.0
2024-08-20 15:45:00,217.02,217.13,216.89,217.13,7890.0,213.3886,213.4968,213.2608,213.4968,7890.0
2024-08-20 15:50:00,217.13,217.18,216.94,216.99,7947.0,213.4968,213.5459,213.3099,213.3591,7947.0
2024-08-20 15:55:00,217.04,217.06,216.7,217.01,72242.0,213.4083,213.4279,213.074,213.3788,72242.0
2024-08-21 09:30:00,217.7,217.88,217.7,217.81,6557.0,214.0572,214.2342,214.0572,214.1654,6557.0
2024-08-21 09:35:00,217.79,218.44,217.0,217.18,3077.0,214.1457,214.7848,213.3689,213.5459,3077.0
2024-08-21 09:40:00,217.09,217.09,216.28,216.62,4486.0,213.4574,213.4574,212.661,212.9953,4486.0
2024-08-21 09:45:00,216.89,217.04,216.68,217.03,1140.0,213.2608,213.4083,213.0543,213.3984,1140.0
2024-08-21 09:50:00,217.0,217.09,216.94,216.94,1650.0,213.3689,213.4574,213.3099,213.3099,1650.0
2024-08-21 09:55:00,216.58,216.9,216.48,216.48,2227.0,212.956,213.2706,212.8576,212.8576,2227.0
2024-08-21 10:00:00,216.49,216.66,215.92,215.92,3877.0,212.8675,213.0346,212.307,212.307,3877.0
2024-08-21 10:05:00,215.95,216.07,215.84,215.86,1900.0,212.3365,212.4545,212.2284,212.248,1900.0
2024-08-21 10:10:00,215.86,215.99,215.65,215.69,7253.0,212.248,212.3758,212.0415,212.0809,7253.0
2024-08-21 10:15:00,215.59,215.76,215.39,215.76,4352.0,211.9825,212.1497,211.7859,212.1497,4352.0
2024-08-21 10:20:00,215.77,215.77,215.49,215.58,1436.0,212.1595,212.1595,211.8842,211.9727,1436.0
2024-08-21 10:25:00,215.81,216.03,215.79,215.9,4429.0,212.1989,212.4152,212.1792,212.2873,4429.0
2024-08-21 10:30:00,215.95,216.27,215.94,216.27,3372.0,212.3365,212.6512,212.3267,212.6512,3372.0
2024-08-21 10:35:00,216.27,216.56,216.27,216.4,2897.0,212.6512,212.9363,212.6512,212.779,2897.0
2024-08-21 10:40:00,216.53,216.55,216.44,216.55,500.0,212.9068,212.9265,212.8183,212.9265,500.0
2024-08-21 10:45:00,216.52,216.53,216.24,216.24,1618.0,212.897,212.9068,212.6217,212.6217,1618.0
2024-08-21 10:50:00,216.17,216.17,215.65,215.71,2948.0,212.5528,212.5528,212.0415,212.1005,2948.0
2024-08-21 10:55:00,215.66,216.18,215.66,216.06,3081.0,212.0514,212.5627,212.0514,212.4447,3081.0
2024-08-21 11:00:00,216.13,216.14,216.02,216.02,3077.0,212.5135,212.5233,212.4053,212.4053,3077.0
2024-08-21 11:05:00,216.11,216.28,216.11,216.17,600.0,212.4938,212.661,212.4938,212.5528,600.0
2024-08-21 11:10:00,216.25,216.42,216.17,216.17,6362.0,212.6315,212.7986,212.5528,212.5528,6362.0
2024-08-21 11:15:00,216.27,216.41,216.26,216.41,400.0,212.6512,212.7888,212.6413,212.7888,400.0
2024-08-21 11:20:00,216.43,216.46,216.26,216.37,1900.0,212.8085,212.838,212.6413,212.7495,1900.0
2024-08-21 11:25:00,216.4,216.43,216.22,216.22,700.0,212.779,212.8085,212.602,212.602,700.0
2024-08-21 11:30:00,216.19,216.23,216.1,216.1,601.0,212.5725,212.6118,212.484,212.484,601.0
2024-08-21 11:35:00,216.29,216.49,216.14,216.41,2576.0,212.6708,212.8675,212.5233,212.7888,2576.0
2024-08-21 11:40:00,216.49,216.67,216.44,216.58,3289.0,212.8675,213.0445,212.8183,212.956,3289.0
2024-08-21 11:45:00,216.7,216.7,216.3,216.3,1300.0,213.074,213.074,212.6807,212.6807,1300.0
2024-08-21 11:50:00,216.19,216.3,216.14,216.3,350.0,212.5725,212.6807,212.5233,212.6807,350.0
2024-08-21 11:55:00,216.17,216.17,215.79,216.01,1530.0,212.5528,212.5528,212.1792,212.3955,1530.0
2024-08-21 12:00:00,215.99,216.09,215.86,215.96,1469.0,212.3758,212.4742,212.248,212.3463,1469.0
2024-08-21 12:05:00,216.06,216.08,215.97,216.05,4243.0,212.4447,212.4643,212.3562,212.4348,4243.0
2024-08-21 12:10:00,216.03,216.15,215.98,216.0,1603.0,212.4152,212.5332,212.366,212.3857,1603.0
2024-08-21 12:15:00,215.96,215.97,215.96,215.97,200.0,212.3463,212.3562,212.3463,212.3562,200.0
2024-08-21 12:20:00,216.09,216.13,216.06,216.13,2261.0,212.4742,212.5135,212.4447,212.5135,2261.0
2024-08-21 12:25:00,216.13,216.2,216.05,216.2,3564.0,212.5135,212.5823,212.4348,212.5823,3564.0
2024-08-21 12:30:00,216.14,216.33,216.14,216.33,802.0,212.5233,212.7102,212.5233,212.7102,802.0
2024-08-21 12:35:00,216.38,216.46,216.38,216.46,806.0,212.7593,212.838,212.7593,212.838,806.0
2024-08-21 12:40:00,216.46,216.59,216.39,216.53,3921.0,212.838,212.9658,212.7691,212.9068,3921.0
2024-08-21 12:45:00,216.58,216.6,216.55,216.56,1490.0,212.956,212.9756,212.9265,212.9363,1490.0
2024-08-21 12:50:00,216.59,216.6,216.51,216.6,949.0,212.9658,212.9756,212.8871,212.9756,949.0
2024-08-21 12:55:00,216.56,216.56,216.53,216.53,948.0,212.9363,212.9363,212.9068,212.9068,948.0
2024-08-21 13:00:00,216.58,216.58,216.58,216.58,100.0,212.956,212.956,212.956,212.956,100.0
2024-08-21 13:05:00,216.56,216.6,216.53,216.6,815.0,212.9363,212.9756,212.9068,212.9756,815.0
2024-08-21 13:10:00,216.62,216.7,216.59,216.59,2010.0,212.9953,213.074,212.9658,212.9658,2010.0
2024-08-21 13:15:00,216.6,216.66,216.56,216.61,1379.0,212.9756,213.0346,212.9363,212.9855,1379.0
2024-08-21 13:20:00,216.66,216.72,216.62,216.72,805.0,213.0346,213.0936,212.9953,213.0936,805.0
2024-08-21 13:25:00,216.71,216.85,216.71,216.84,1148.0,213.0838,213.2215,213.0838,213.2116,1148.0
2024-08-21 13:30:00,216.8,216.94,216.78,216.86,1293.0,213.1723,213.3099,213.1526,213.2313,1293.0
2024-08-21 13:35:00,216.81,216.9,216.81,216.9,1142.0,213.1821,213.2706,213.1821,213.2706,1142.0
2024-08-21 13:40:00,216.91,216.91,216.84,216.91,819.0,213.2804,213.2804,213.2116,213.2804,819.0
2024-08-21 13:45:00,217.0,217.1,216.97,217.09,1355.0,213.3689,213.4673,213.3394,213.4574,1355.0
2024-08-21 13:50:00,217.05,217.07,216.91,216.91,3328.0,213.4181,213.4378,213.2804,213.2804,3328.0
2024-08-21 13:55:00,216.99,217.0,216.98,216.99,1400.0,213.3591,213.3689,213.3493,213.3591,1400.0
2024-08-21 14:00:00,216.94,217.18,216.87,216.88,2010.0,213.3099,213.5459,213.2411,213.2509,2010.0
2024-08-21 14:05:00,216.91,216.98,216.9,216.98,424.0,213.2804,213.3493,213.2706,213.3493,424.0
2024-08-21 14:10:00,216.91,216.99,216.91,216.93,1186.0,213.2804,213.3591,213.2804,213.3001,1186.0
2024-08-21 14:15:00,216.98,217.04,216.92,217.01,5824.0,213.3493,213.4083,213.2903,213.3788,5824.0
2024-08-21 14:20:00,216.92,216.95,216.89,216.93,2121.0,213.2903,213.3198,213.2608,213.3001,2121.0
2024-08-21 14:25:00,216.93,216.94,216.73,216.84,5500.0,213.3001,213.3099,213.1035,213.2116,5500.0
2024-08-21 14:30:00,216.84,217.15,216.8,217.01,6949.0,213.2116,213.5164,213.1723,213.3788,6949.0
2024-08-21 14:35:00,216.98,216.99,216.84,216.92,2198.0,213.3493,213.3591,213.2116,213.2903,2198.0
2024-08-21 14:40:00,216.82,216.99,216.82,216.91,2760.0,213.192,213.3591,213.192,213.2804,2760.0
2024-08-21 14:45:00,216.92,217.04,216.85,216.95,3942.0,213.2903,213.4083,213.2215,213.3198,3942.0
2024-08-21 14:50:00,216.95,217.04,216.91,217.0,12524.0,213.3198,213.4083,213.2804,213.3689,12524.0
2024-08-21 14:55:00,217.0,217.04,216.94,216.97,9585.0,213.3689,213.4083,213.3099,213.3394,9585.0
2024-08-21 15:00:00,216.97,217.01,216.85,216.87,2386.0,213.3394,213.3788,213.2215,213.2411,2386.0
2024-08-21 15:05:00,216.9,216.9,216.67,216.7,3548.0,213.2706,213.2706,213.0445,213.074,3548.0
2024-08-21 15:10:00,216.73,216.83,216.71,216.71,1721.0,213.1035,213.2018,213.0838,213.0838,1721.0
2024-08-21 15:15:00,216.7,216.7,216.58,216.58,3900.0,213.074,213.074,212.956,212.956,3900.0
2024-08-21 15:20:00,216.5,216.5,216.32,216.41,3943.0,212.8773,212.8773,212.7003,212.7888,3943.0
2024-08-21 15:25:00,216.42,216.55,216.42,216.55,2001.0,212.7986,212.9265,212.7986,212.9265,2001.0
2024-08-21 15:30:00,216.49,216.57,216.41,216.57,5618.0,212.8675,212.9461,212.7888,212.9461,5618.0
2024-08-21 15:35:00,216.59,216.74,216.46,216.74,15659.0,212.9658,213.1133,212.838,213.1133,15659.0
2024-08-21 15:40:00,216.78,216.8,216.7,216.73,4662.0,213.1526,213.1723,213.074,213.1035,4662.0
2024-08-21 15:45:00,216.76,216.81,216.58,216.78,6322.0,213.133,213.1821,212.956,213.1526,6322.0
2024-08-21 15:50:00,216.78,217.02,216.7,217.02,20929.0,213.1526,213.3886,213.074,213.3886,20929.0
2024-08-21 15:55:00,216.98,217.1,216.79,216.89,76315.0,213.3493,213.4673,213.1625,213.2608,76315.0
2024-08-22 09:30:00,216.87,216.87,216.41,216.42,5865.0,213.2411,213.2411,212.7888,212.7986,5865.0
2024-08-22 09:35:00,217.35,217.43,217.35,217.39,740.0,213.7131,213.7917,213.7131,213.7524,740.0
2024-08-22 09:40:00,217.26,217.37,217.07,217.07,1832.0,213.6246,213.7327,213.4378,213.4378,1832.0
2024-08-22 09:45:00,217.22,217.22,216.27,216.38,3112.0,213.5853,213.5853,212.6512,212.7593,3112.0
2024-08-22 09:50:00,216.18,216.91,216.18,216.91,1852.0,212.5627,213.2804,212.5627,213.2804,1852.0
2024-08-22 09:55:00,217.21,217.21,216.81,217.04,1766.0,213.5754,213.5754,213.1821,213.4083,1766.0
2024-08-22 10:00:00,217.04,217.26,217.04,217.18,4304.0,213.4083,213.6246,213.4083,213.5459,4304.0
2024-08-22 10:05:00,217.13,217.3,216.92,217.13,12659.0,213.4968,213.6639,213.2903,213.4968,12659.0
2024-08-22 10:10:00,217.17,217.17,216.8,216.81,700.0,213.5361,213.5361,213.1723,213.1821,700.0
2024-08-22 10:15:00,216.89,217.11,216.87,216.93,1929.0,213.2608,213.4771,213.2411,213.3001,1929.0
2024-08-22 10:20:00,216.91,216.92,216.79,216.79,4000.0,213.2804,213.2903,213.1625,213.1625,4000.0
2024-08-22 10:25:00,216.87,217.02,216.69,216.84,2445.0,213.2411,213.3886,213.0641,213.2116,2445.0
2024-08-22 10:30:00,216.83,217.3,216.83,217.3,4234.0,213.2018,213.6639,213.2018,213.6639,4234.0
2024-08-22 10:35:00,217.39,217.63,217.39,217.57,3807.0,213.7524,213.9884,213.7524,213.9294,3807.0
2024-08-22 10:40:00,217.57,217.58,217.45,217.58,726.0,213.9294,213.9392,213.8114,213.9392,726.0
2024-08-22 10:45:00,217.6,217.69,217.59,217.69,1477.0,213.9589,214.0474,213.9491,214.0474,1477.0
2024-08-22 10:50:00,217.81,217.89,217.74,217.88,1724.0,214.1654,214.244,214.0966,214.2342,1724.0
2024-08-22 10:55:00,218.02,218.02,217.87,217.9,1042.0,214.3719,214.3719,214.2244,214.2539,1042.0
2024-08-22 11:00:00,217.8,218.03,217.8,217.88,4535.0,214.1556,214.3817,214.1556,214.2342,4535.0
2024-08-22 11:05:00,217.81,217.87,217.61,217.61,1100.0,214.1654,214.2244,213.9687,213.9687,1100.0
2024-08-22 11:10:00,217.57,217.75,217.56,217.59,1791.0,213.9294,214.1064,213.9196,213.9491,1791.0
2024-08-22 11:15:00,217.47,217.47,217.15,217.15,1500.0,213.8311,213.8311,213.5164,213.5164,1500.0
2024-08-22 11:20:00,217.12,217.12,217.01,217.12,2840.0,213.4869,213.4869,213.3788,213.4869,2840.0
2024-08-22 11:25:00,217.09,217.14,216.99,217.09,1473.0,213.4574,213.5066,213.3591,213.4574,1473.0
2024-08-22 11:30:00,217.19,217.58,217.12,217.58,3661.0,213.5558,213.9392,213.4869,213.9392,3661.0
2024-08-22 11:35:00,217.63,217.8,217.62,217.71,4012.0,213.9884,214.1556,213.9786,214.0671,4012.0
2024-08-22 11:40:00,217.7,217.83,217.61,217.69,2635.0,214.0572,214.1851,213.9687,214.0474,2635.0
2024-08-22 11:45:00,217.76,217.77,217.42,217.57,2617.0,214.1162,214.1261,213.7819,213.9294,2617.0
2024-08-22 11:50:00,217.56,217.71,217.49,217.49,1447.0,213.9196,214.0671,213.8507,213.8507,1447.0
2024-08-22 11:55:00,217.61,217.79,217.49,217.79,12819.0,213.9687,214.1457,213.8507,214.1457,12819.0
2024-08-22 12:00:00,217.76,218.0,217.75,217.97,4059.0,214.1162,214.3522,214.1064,214.3227,4059.0
2024-08-22 12:05:00,217.9,218.04,217.85,217.99,1253.0,214.2539,214.3915,214.2047,214.3424,1253.0
2024-08-22 12:10:00,218.04,218.13,217.87,217.92,1400.0,214.3915,214.48,214.2244,214.2735,1400.0
2024-08-22 12:15:00,218.0,218.24,218.0,218.14,7026.0,214.3522,214.5882,214.3522,214.4899,7026.0
2024-08-22 12:20:00,218.18,218.3,218.18,218.23,2595.0,214.5292,214.6472,214.5292,214.5784,2595.0
2024-08-22 12:25:00,218.25,218.3,218.22,218.3,1526.0,214.598,214.6472,214.5685,214.6472,1526.0
2024-08-22 12:30:00,218.2,218.42,218.18,218.42,2361.0,214.5489,214.7652,214.5292,214.7652,2361.0
2024-08-22 12:35:00,218.49,218.52,218.33,218.47,1923.0,214.834,214.8635,214.6767,214.8143,1923.0
2024-08-22 12:40:00,218.45,218.45,218.29,218.3,1250.0,214.7947,214.7947,214.6374,214.6472,1250.0
2024-08-22 12:45:00,218.22,218.26,218.12,218.13,1366.0,214.5685,214.6079,214.4702,214.48,1366.0
2024-08-22 12:50:00,218.12,218.12,217.95,217.95,700.0,214.4702,214.4702,214.303,214.303,700.0
2024-08-22 12:55:00,217.6,217.69,217.53,217.56,2417.0,213.9589,214.0474,213.8901,213.9196,2417.0
2024-08-22 13:00:00,217.53,217.54,217.41,217.41,1307.0,213.8901,213.8999,213.7721,213.7721,1307.0
2024-08-22 13:05:00,217.36,217.49,217.31,217.49,2480.0,213.7229,213.8507,213.6738,213.8507,2480.0
2024-08-22 13:10:00,217.57,217.76,217.53,217.59,3198.0,213.9294,214.1162,213.8901,213.9491,3198.0
2024-08-22 13:15:00,217.63,217.71,217.58,217.7,867.0,213.9884,214.0671,213.9392,214.0572,867.0
2024-08-22 13:20:00,217.67,217.72,217.55,217.55,2532.0,214.0277,214.0769,213.9097,213.9097,2532.0
2024-08-22 13:25:00,217.56,217.56,217.24,217.25,900.0,213.9196,213.9196,213.6049,213.6148,900.0
2024-08-22 13:30:00,217.14,217.14,216.66,216.97,3292.0,213.5066,213.5066,213.0346,213.3394,3292.0
2024-08-22 13:35:00,216.89,217.1,216.85,217.03,908.0,213.2608,213.4673,213.2215,213.3984,908.0
2024-08-22 13:40:00,216.97,217.08,216.94,217.08,1608.0,213.3394,213.4476,213.3099,213.4476,1608.0
2024-08-22 13:45:00,217.01,217.13,216.95,216.95,1700.0,213.3788,213.4968,213.3198,213.3198,1700.0
2024-08-22 13:50:00,216.94,216.94,216.89,216.92,500.0,213.3099,213.3099,213.2608,213.2903,500.0
2024-08-22 13:55:00,216.9,216.94,216.85,216.93,1401.0,213.2706,213.3099,213.2215,213.3001,1401.0
2024-08-22 14:00:00,216.94,217.07,216.89,217.06,2615.0,213.3099,213.4378,213.2608,213.4279,2615.0
2024-08-22 14:05:00,217.07,217.29,217.07,217.29,1900.0,213.4378,213.6541,213.4378,213.6541,1900.0
2024-08-22 14:10:00,217.37,217.43,217.29,217.43,900.0,213.7327,213.7917,213.6541,213.7917,900.0
2024-08-22 14:15:00,217.37,217.56,217.37,217.56,1200.0,213.7327,213.9196,213.7327,213.9196,1200.0
2024-08-22 14:20:00,217.5,217.51,217.49,217.49,400.0,213.8606,213.8704,213.8507,213.8507,400.0
2024-08-22 14:25:00,217.49,217.71,217.45,217.65,2844.0,213.8507,214.0671,213.8114,214.0081,2844.0
2024-08-22 14:30:00,217.59,217.69,217.5,217.66,1596.0,213.9491,214.0474,213.8606,214.0179,1596.0
2024-08-22 14:35:00,217.66,217.72,217.64,217.72,1932.0,214.0179,214.0769,213.9982,214.0769,1932.0
2024-08-22 14:40:00,217.68,217.7,217.61,217.62,2301.0,214.0376,214.0572,213.9687,213.9786,2301.0
2024-08-22 14:45:00,217.66,217.73,217.53,217.58,3418.0,214.0179,214.0867,213.8901,213.9392,3418.0
2024-08-22 14:50:00,217.66,217.71,217.6,217.71,2370.0,214.0179,214.0671,213.9589,214.0671,2370.0
2024-08-22 14:55:00,217.72,217.84,217.64,217.64,3231.0,214.0769,214.1949,213.9982,213.9982,3231.0
2024-08-22 15:00:00,217.69,217.84,217.68,217.84,2309.0,214.0474,214.1949,214.0376,214.1949,2309.0
2024-08-22 15:05:00,217.88,217.88,217.75,217.75,2250.0,214.2342,214.2342,214.1064,214.1064,2250.0
2024-08-22 15:10:00,217.8,217.97,217.8,217.91,2507.0,214.1556,214.3227,214.1556,214.2637,2507.0
2024-08-22 15:15:00,217.98,218.09,217.92,217.97,4309.0,214.3325,214.4407,214.2735,214.3227,4309.0
2024-08-22 15:20:00,217.95,217.95,217.73,217.8,1974.0,214.303,214.303,214.0867,214.1556,1974.0
2024-08-22 15:25:00,217.85,217.98,217.79,217.94,4268.0,214.2047,214.3325,214.1457,214.2932,4268.0
2024-08-22 15:30:00,217.93,218.03,217.88,217.96,8449.0,214.2834,214.3817,214.2342,214.3129,8449.0
2024-08-22 15:35:00,217.94,217.94,217.79,217.79,3805.0,214.2932,214.2932,214.1457,214.1457,3805.0
2024-08-22 15:40:00,217.76,217.97,217.71,217.92,5119.0,214.1162,214.3227,214.0671,214.2735,5119.0
2024-08-22 15:45:00,217.92,217.94,217.77,217.84,9581.0,214.2735,214.2932,214.1261,214.1949,9581.0
2024-08-22 15:50:00,217.94,217.95,217.21,217.43,32308.0,214.2932,214.303,213.5754,213.7917,32308.0
2024-08-22 15:55:00,217.49,218.0,217.48,217.99,82262.0,213.8507,214.3522,213.8409,214.3424,82262.0
2024-08-23 09:30:00,219.48,219.48,218.57,219.47,13197.0,215.8074,215.8074,214.9127,215.7976,13197.0
2024-08-23 09:35:00,218.98,219.77,218.97,219.75,3480.0,215.3158,216.0926,215.306,216.0729,3480.0
2024-08-23 09:40:00,219.8,219.8,219.49,219.72,5094.0,216.1221,216.1221,215.8173,216.0434,5094.0
2024-08-23 09:45:00,219.74,219.74,219.19,219.35,12112.0,216.0631,216.0631,215.5223,215.6796,12112.0
2024-08-23 09:50:00,219.1,219.29,218.86,219.04,2055.0,215.4338,215.6206,215.1978,215.3748,2055.0
2024-08-23 09:55:00,218.94,219.27,218.89,219.09,1525.0,215.2765,215.601,215.2273,215.424,1525.0
2024-08-23 10:00:00,219.12,219.68,219.12,219.68,3355.0,215.4535,216.0041,215.4535,216.0041,3355.0
2024-08-23 10:05:00,219.63,219.65,219.43,219.62,6096.0,215.9549,215.9746,215.7583,215.9451,6096.0
2024-08-23 10:10:00,219.71,220.0,219.71,219.96,4817.0,216.0336,216.3187,216.0336,216.2794,4817.0
2024-08-23 10:15:00,219.83,219.83,219.34,219.38,4718.0,216.1516,216.1516,215.6698,215.7091,4718.0
2024-08-23 10:20:00,219.5,219.74,219.25,219.74,10587.0,215.8271,216.0631,215.5813,216.0631,10587.0
2024-08-23 10:25:00,219.65,219.72,219.38,219.54,5957.0,215.9746,216.0434,215.7091,215.8664,5957.0
2024-08-23 10:30:00,219.69,219.83,219.54,219.55,4536.0,216.0139,216.1516,215.8664,215.8763,4536.0
2024-08-23 10:35:00,219.5,219.74,219.5,219.56,3425.0,215.8271,216.0631,215.8271,215.8861,3425.0
2024-08-23 10:40:00,219.58,220.07,219.58,220.07,5978.0,215.9058,216.3876,215.9058,216.3876,5978.0
2024-08-23 10:45:00,219.97,220.09,219.48,219.61,7649.0,216.2892,216.4072,215.8074,215.9353,7649.0
2024-08-23 10:50:00,219.63,219.99,219.59,219.99,6917.0,215.9549,216.3089,215.9156,216.3089,6917.0
2024-08-23 10:55:00,220.09,220.48,220.01,220.44,10724.0,216.4072,216.7907,216.3286,216.7514,10724.0
2024-08-23 11:00:00,220.42,220.84,220.42,220.63,2526.0,216.7317,217.1447,216.7317,216.9382,2526.0
2024-08-23 11:05:00,220.8,220.89,220.61,220.64,3289.0,217.1054,217.1938,216.9185,216.948,3289.0
2024-08-23 11:10:00,220.72,221.17,220.68,221.17,13053.0,217.0267,217.4692,216.9874,217.4692,13053.0
2024-08-23 11:15:00,221.2,221.6,221.2,221.46,3295.0,217.4987,217.892,217.4987,217.7543,3295.0
2024-08-23 11:20:00,221.49,221.66,221.38,221.56,12195.0,217.7838,217.951,217.6756,217.8526,12195.0
2024-08-23 11:25:00,221.56,221.66,221.45,221.62,2866.0,217.8526,217.951,217.7445,217.9116,2866.0
2024-08-23 11:30:00,221.66,222.12,221.66,222.06,7633.0,217.951,218.4033,217.951,218.3443,7633.0
2024-08-23 11:35:00,222.13,222.39,222.07,222.07,5388.0,218.4131,218.6687,218.3541,218.3541,5388.0
2024-08-23 11:40:00,222.15,222.28,221.89,221.89,10613.0,218.4328,218.5606,218.1771,218.1771,10613.0
2024-08-23 11:45:00,221.8,221.8,221.54,221.6,1001.0,218.0886,218.0886,217.833,217.892,1001.0
2024-08-23 11:50:00,221.51,221.52,221.16,221.24,3386.0,217.8035,217.8133,217.4593,217.538,3386.0
2024-08-23 11:55:00,221.1,221.13,220.67,220.79,2646.0,217.4003,217.4298,216.9775,217.0955,2646.0
2024-08-23 12:00:00,220.7,220.7,220.31,220.44,2921.0,217.007,217.007,216.6236,216.7514,2921.0
2024-08-23 12:05:00,220.35,220.35,220.08,220.25,15698.0,216.6629,216.6629,216.3974,216.5646,15698.0
2024-08-23 12:10:00,220.21,220.35,220.15,220.2,10943.0,216.5252,216.6629,216.4662,216.5154,10943.0
2024-08-23 12:15:00,220.26,220.31,220.05,220.31,7061.0,216.5744,216.6236,216.3679,216.6236,7061.0
2024-08-23 12:20:00,220.28,220.32,220.18,220.23,5899.0,216.5941,216.6334,216.4957,216.5449,5899.0
2024-08-23 12:25:00,220.16,220.16,219.89,220.01,6750.0,216.4761,216.4761,216.2106,216.3286,6750.0
2024-08-23 12:30:00,220.06,220.09,219.9,220.05,2551.0,216.3777,216.4072,216.2204,216.3679,2551.0
2024-08-23 12:35:00,220.12,220.28,220.05,220.19,4155.0,216.4367,216.5941,216.3679,216.5056,4155.0
2024-08-23 12:40:00,220.1,220.12,219.77,219.8,2622.0,216.4171,216.4367,216.0926,216.1221,2622.0
2024-08-23 12:45:00,219.81,220.04,219.81,220.0,3699.0,216.1319,216.3581,216.1319,216.3187,3699.0
2024-08-23 12:50:00,220.0,220.23,220.0,220.18,2369.0,216.3187,216.5449,216.3187,216.4957,2369.0
2024-08-23 12:55:00,220.22,220.6,220.12,220.39,5244.0,216.5351,216.9087,216.4367,216.7022,5244.0
2024-08-23 13:00:00,220.39,220.53,220.38,220.46,1904.0,216.7022,216.8399,216.6924,216.771,1904.0
2024-08-23 13:05:00,220.44,220.53,220.27,220.27,4756.0,216.7514,216.8399,216.5842,216.5842,4756.0
2024-08-23 13:10:00,220.34,220.48,220.22,220.48,4808.0,216.6531,216.7907,216.5351,216.7907,4808.0
2024-08-23 13:15:00,220.48,220.59,220.28,220.28,5205.0,216.7907,216.8989,216.5941,216.5941,5205.0
2024-08-23 13:20:00,220.42,220.59,220.29,220.37,4469.0,216.7317,216.8989,216.6039,216.6825,4469.0
2024-08-23 13:25:00,220.39,220.52,220.3,220.52,4176.0,216.7022,216.83,216.6137,216.83,4176.0
2024-08-23 13:30:00,220.45,220.49,220.26,220.32,5168.0,216.7612,216.8005,216.5744,216.6334,5168.0
2024-08-23 13:35:00,220.26,220.34,220.18,220.32,4904.0,216.5744,216.6531,216.4957,216.6334,4904.0
2024-08-23 13:40:00,220.33,220.43,220.22,220.35,5552.0,216.6432,216.7415,216.5351,216.6629,5552.0
2024-08-23 13:45:00,220.28,220.43,220.2,220.43,1320.0,216.5941,216.7415,216.5154,216.7415,1320.0
2024-08-23 13:50:00,220.43,220.58,220.36,220.57,3231.0,216.7415,216.889,216.6727,216.8792,3231.0
2024-08-23 13:55:00,220.63,220.75,220.47,220.75,2629.0,216.9382,217.0562,216.7809,217.0562,2629.0
2024-08-23 14:00:00,220.66,220.75,220.6,220.63,7046.0,216.9677,217.0562,216.9087,216.9382,7046.0
2024-08-23 14:05:00,220.62,220.65,220.49,220.64,2980.0,216.9284,216.9579,216.8005,216.948,2980.0
2024-08-23 14:10:00,220.59,221.21,220.59,221.05,7313.0,216.8989,217.5085,216.8989,217.3512,7313.0
2024-08-23 14:15:00,221.08,221.29,221.08,221.22,4928.0,217.3807,217.5872,217.3807,217.5183,4928.0
2024-08-23 14:20:00,221.27,221.33,221.03,221.23,7078.0,217.5675,217.6265,217.3315,217.5282,7078.0
2024-08-23 14:25:00,221.22,221.34,221.11,221.26,3603.0,217.5183,217.6363,217.4102,217.5577,3603.0
2024-08-23 14:30:00,221.24,221.36,221.21,221.21,2337.0,217.538,217.656,217.5085,217.5085,2337.0
2024-08-23 14:35:00,221.2,221.45,221.15,221.34,7827.0,217.4987,217.7445,217.4495,217.6363,7827.0
2024-08-23 14:40:00,221.34,221.51,221.34,221.46,3301.0,217.6363,217.8035,217.6363,217.7543,3301.0
2024-08-23 14:45:00,221.41,221.58,221.4,221.4,2035.0,217.7051,217.8723,217.6953,217.6953,2035.0
2024-08-23 14:50:00,221.37,221.48,221.29,221.48,4305.0,217.6658,217.774,217.5872,217.774,4305.0
2024-08-23 14:55:00,221.38,221.58,221.35,221.39,16318.0,217.6756,217.8723,217.6462,217.6855,16318.0
2024-08-23 15:00:00,221.37,221.4,221.19,221.25,3443.0,217.6658,217.6953,217.4888,217.5478,3443.0
2024-08-23 15:05:00,221.24,221.38,221.2,221.26,2367.0,217.538,217.6756,217.4987,217.5577,2367.0
2024-08-23 15:10:00,221.32,221.51,221.26,221.5,3117.0,217.6167,217.8035,217.5577,217.7936,3117.0
2024-08-23 15:15:00,221.54,221.54,221.32,221.41,1724.0,217.833,217.833,217.6167,217.7051,1724.0
2024-08-23 15:20:00,221.44,221.5,221.32,221.5,7934.0,217.7346,217.7936,217.6167,217.7936,7934.0
2024-08-23 15:25:00,221.5,221.67,221.43,221.65,4346.0,217.7936,217.9608,217.7248,217.9411,4346.0
2024-08-23 15:30:00,221.65,221.76,221.56,221.66,5741.0,217.9411,218.0493,217.8526,217.951,5741.0
2024-08-23 15:35:00,221.75,221.75,221.5,221.5,6538.0,218.0395,218.0395,217.7936,217.7936,6538.0
2024-08-23 15:40:00,221.59,221.79,221.59,221.65,9339.0,217.8821,218.0788,217.8821,217.9411,9339.0
2024-08-23 15:45:00,221.63,221.86,221.48,221.74,14569.0,217.9215,218.1476,217.774,218.0296,14569.0
2024-08-23 15:50:00,221.78,221.85,221.3,221.55,19680.0,218.069,218.1378,217.597,217.8428,19680.0
2024-08-23 15:55:00,221.58,222.02,221.47,221.83,58163.0,217.8723,218.3049,217.7641,218.1181,58163.0
2024-08-26 09:30:00,222.63,223.08,221.93,223.05,15127.0,218.9047,219.3472,218.2164,219.3177,15127.0
2024-08-26 09:35:00,223.06,223.19,222.6,222.69,1665.0,219.3275,219.4554,218.8752,218.9637,1665.0
2024-08-26 09:40:00,222.7,222.88,222.26,222.28,1629.0,218.9736,219.1506,218.5409,218.5606,1629.0
2024-08-26 09:45:00,222.53,223.01,222.46,223.01,11038.0,218.8064,219.2784,218.7376,219.2784,11038.0
2024-08-26 09:50:00,223.0,223.03,222.49,222.57,3559.0,219.2685,219.298,218.7671,218.8457,3559.0
2024-08-26 09:55:00,222.65,222.86,222.64,222.67,1636.0,218.9244,219.1309,218.9146,218.9441,1636.0
2024-08-26 10:00:00,222.78,222.89,222.61,222.73,2422.0,219.0522,219.1604,218.8851,219.0031,2422.0
2024-08-26 10:05:00,222.81,223.25,222.49,223.2,10721.0,219.0817,219.5144,218.7671,219.4652,10721.0
2024-08-26 10:10:00,223.27,223.37,223.18,223.25,1370.0,219.534,219.6324,219.4455,219.5144,1370.0
2024-08-26 10:15:00,223.36,223.8,223.35,223.65,2943.0,219.6225,220.0552,219.6127,219.9077,2943.0
2024-08-26 10:20:00,223.73,224.16,223.61,224.13,3238.0,219.9863,220.4091,219.8683,220.3796,3238.0
2024-08-26 10:25:00,224.13,224.57,223.99,224.56,4730.0,220.3796,220.8123,220.242,220.8024,4730.0
2024-08-26 10:30:00,224.32,224.96,224.32,224.96,3695.0,220.5665,221.1957,220.5665,221.1957,3695.0
2024-08-26 10:35:00,224.84,224.88,224.55,224.61,2666.0,221.0778,221.1171,220.7926,220.8516,2666.0
2024-08-26 10:40:00,224.73,224.82,224.32,224.43,2626.0,220.9696,221.0581,220.5665,220.6746,2626.0
2024-08-26 10:45:00,224.38,224.38,224.06,224.06,1574.0,220.6255,220.6255,220.3108,220.3108,1574.0
2024-08-26 10:50:00,224.06,224.3,224.06,224.3,300.0,220.3108,220.5468,220.3108,220.5468,300.0
2024-08-26 10:55:00,224.06,224.06,223.62,223.8,1502.0,220.3108,220.3108,219.8782,220.0552,1502.0
2024-08-26 11:00:00,223.65,223.66,223.37,223.38,4354.0,219.9077,219.9175,219.6324,219.6422,4354.0
2024-08-26 11:05:00,223.47,223.47,223.09,223.1,2795.0,219.7307,219.7307,219.357,219.3669,2795.0
2024-08-26 11:10:00,223.25,223.4,223.08,223.35,2169.0,219.5144,219.6618,219.3472,219.6127,2169.0
2024-08-26 11:15:00,223.4,223.4,223.11,223.16,3592.0,219.6618,219.6618,219.3767,219.4259,3592.0
2024-08-26 11:20:00,223.04,223.04,222.68,222.72,3274.0,219.3079,219.3079,218.9539,218.9932,3274.0
2024-08-26 11:25:00,222.71,222.73,222.58,222.71,3083.0,218.9834,219.0031,218.8556,218.9834,3083.0
2024-08-26 11:30:00,222.68,222.73,222.67,222.67,3252.0,218.9539,219.0031,218.9441,218.9441,3252.0
2024-08-26 11:35:00,222.76,222.84,222.73,222.77,1495.0,219.0326,219.1112,219.0031,219.0424,1495.0
2024-08-26 11:40:00,222.87,223.13,222.72,222.82,3704.0,219.1407,219.3964,218.9932,219.0916,3704.0
2024-08-26 11:45:00,222.65,222.69,222.57,222.57,1003.0,218.9244,218.9637,218.8457,218.8457,1003.0
2024-08-26 11:50:00,222.62,222.91,222.62,222.75,2422.0,218.8949,219.18,218.8949,219.0227,2422.0
2024-08-26 11:55:00,222.75,222.77,222.66,222.76,1253.0,219.0227,219.0424,218.9342,219.0326,1253.0
2024-08-26 12:00:00,222.72,222.89,222.72,222.81,700.0,218.9932,219.1604,218.9932,219.0817,700.0
2024-08-26 12:05:00,222.81,223.0,222.79,222.98,2156.0,219.0817,219.2685,219.0621,219.2489,2156.0
2024-08-26 12:10:00,222.81,222.94,222.65,222.67,2700.0,219.0817,219.2095,218.9244,218.9441,2700.0
2024-08-26 12:15:00,222.74,223.02,222.73,223.02,1000.0,219.0129,219.2882,219.0031,219.2882,1000.0
2024-08-26 12:20:00,223.02,223.08,223.01,223.08,600.0,219.2882,219.3472,219.2784,219.3472,600.0
2024-08-26 12:25:00,223.01,223.22,223.01,223.22,1914.0,219.2784,219.4849,219.2784,219.4849,1914.0
2024-08-26 12:30:00,223.25,223.25,223.06,223.06,1150.0,219.5144,219.5144,219.3275,219.3275,1150.0
2024-08-26 12:35:00,223.06,223.06,222.93,222.93,800.0,219.3275,219.3275,219.1997,219.1997,800.0
2024-08-26 12:40:00,222.93,222.93,222.93,222.93,0.0,219.1997,219.1997,219.1997,219.1997,0.0
2024-08-26 12:45:00,223.07,223.07,222.87,222.87,2430.0,219.3374,219.3374,219.1407,219.1407,2430.0
2024-08-26 12:50:00,222.98,223.14,222.94,223.14,1636.0,219.2489,219.4062,219.2095,219.4062,1636.0
2024-08-26 12:55:00,223.05,223.14,223.04,223.12,2303.0,219.3177,219.4062,219.3079,219.3865,2303.0
2024-08-26 13:00:00,223.16,223.21,223.13,223.19,601.0,219.4259,219.475,219.3964,219.4554,601.0
2024-08-26 13:05:00,223.25,223.25,223.0,223.02,1100.0,219.5144,219.5144,219.2685,219.2882,1100.0
2024-08-26 13:10:00,223.01,223.13,223.01,223.11,1436.0,219.2784,219.3964,219.2784,219.3767,1436.0
2024-08-26 13:15:00,223.0,223.0,222.97,222.98,600.0,219.2685,219.2685,219.239,219.2489,600.0
2024-08-26 13:20:00,222.92,222.96,222.86,222.88,1013.0,219.1899,219.2292,219.1309,219.1506,1013.0
2024-08-26 13:25:00,222.94,222.95,222.87,222.87,1466.0,219.2095,219.2194,219.1407,219.1407,1466.0
2024-08-26 13:30:00,222.84,222.84,222.56,222.6,1929.0,219.1112,219.1112,218.8359,218.8752,1929.0
2024-08-26 13:35:00,222.49,222.49,222.37,222.37,1078.0,218.7671,218.7671,218.6491,218.6491,1078.0
2024-08-26 13:40:00,222.4,222.47,222.34,222.34,514.0,218.6786,218.7474,218.6196,218.6196,514.0
2024-08-26 13:45:00,222.34,222.34,221.96,222.02,1163.0,218.6196,218.6196,218.2459,218.3049,1163.0
2024-08-26 13:50:00,222.0,222.0,221.99,222.0,300.0,218.2853,218.2853,218.2754,218.2853,300.0
2024-08-26 13:55:00,221.98,222.22,221.98,222.22,2771.0,218.2656,218.5016,218.2656,218.5016,2771.0
2024-08-26 14:00:00,222.21,222.31,222.17,222.26,2409.0,218.4918,218.5901,218.4524,218.5409,2409.0
2024-08-26 14:05:00,222.32,222.33,222.02,222.02,7208.0,218.5999,218.6098,218.3049,218.3049,7208.0
2024-08-26 14:10:00,222.02,222.06,221.97,222.03,1500.0,218.3049,218.3443,218.2558,218.3148,1500.0
2024-08-26 14:15:00,222.09,222.2,222.06,222.2,1308.0,218.3738,218.4819,218.3443,218.4819,1308.0
2024-08-26 14:20:00,222.24,222.35,222.24,222.31,2610.0,218.5213,218.6294,218.5213,218.5901,2610.0
2024-08-26 14:25:00,222.3,222.37,222.3,222.36,845.0,218.5803,218.6491,218.5803,218.6393,845.0
2024-08-26 14:30:00,222.33,222.36,222.27,222.33,2142.0,218.6098,218.6393,218.5508,218.6098,2142.0
2024-08-26 14:35:00,222.38,222.45,222.35,222.44,876.0,218.6589,218.7277,218.6294,218.7179,876.0
2024-08-26 14:40:00,222.44,222.51,222.37,222.42,3669.0,218.7179,218.7867,218.6491,218.6982,3669.0
2024-08-26 14:45:00,222.39,222.39,222.21,222.21,800.0,218.6687,218.6687,218.4918,218.4918,800.0
2024-08-26 14:50:00,222.38,222.38,222.2,222.2,1768.0,218.6589,218.6589,218.4819,218.4819,1768.0
2024-08-26 14:55:00,222.31,222.44,222.28,222.4,2934.0,218.5901,218.7179,218.5606,218.6786,2934.0
2024-08-26 15:00:00,222.43,222.43,222.29,222.32,3279.0,218.7081,218.7081,218.5704,218.5999,3279.0
2024-08-26 15:05:00,222.25,222.42,222.19,222.42,4712.0,218.5311,218.6982,218.4721,218.6982,4712.0
2024-08-26 15:10:00,222.45,222.55,222.42,222.52,2881.0,218.7277,218.8261,218.6982,218.7966,2881.0
2024-08-26 15:15:00,222.51,222.58,222.42,222.47,2166.0,218.7867,218.8556,218.6982,218.7474,2166.0
2024-08-26 15:20:00,222.55,222.58,222.47,222.51,1305.0,218.8261,218.8556,218.7474,218.7867,1305.0
2024-08-26 15:25:00,222.45,222.48,222.41,222.43,2792.0,218.7277,218.7572,218.6884,218.7081,2792.0
2024-08-26 15:30:00,222.51,222.71,222.5,222.71,5507.0,218.7867,218.9834,218.7769,218.9834,5507.0
2024-08-26 15:35:00,222.73,222.91,222.7,222.85,3800.0,219.0031,219.18,218.9736,219.1211,3800.0
2024-08-26 15:40:00,222.92,222.93,222.82,222.88,6519.0,219.1899,219.1997,219.0916,219.1506,6519.0
2024-08-26 15:45:00,222.9,223.06,222.83,223.0,12097.0,219.1702,219.3275,219.1014,219.2685,12097.0
2024-08-26 15:50:00,223.06,223.1,222.61,222.61,13292.0,219.3275,219.3669,218.8851,218.8851,13292.0
2024-08-26 15:55:00,222.71,222.98,222.52,222.98,32577.0,218.9834,219.2489,218.7966,219.2489,32577.0
2024-08-27 09:30:00,223.21,224.16,223.21,224.16,8693.0,219.475,220.4091,219.475,220.4091,8693.0
2024-08-27 09:35:00,223.8,224.06,223.78,224.06,939.0,220.0552,220.3108,220.0355,220.3108,939.0
2024-08-27 09:40:00,224.26,224.67,224.25,224.32,1380.0,220.5075,220.9106,220.4976,220.5665,1380.0
2024-08-27 09:45:00,224.74,224.75,223.91,223.91,3320.0,220.9794,220.9893,220.1633,220.1633,3320.0
2024-08-27 09:50:00,223.83,223.95,223.42,223.42,2927.0,220.0847,220.2026,219.6815,219.6815,2927.0
2024-08-27 09:55:00,223.73,223.81,223.55,223.81,900.0,219.9863,220.065,219.8093,220.065,900.0
2024-08-27 10:00:00,223.55,223.55,223.17,223.45,2133.0,219.8093,219.8093,219.4357,219.711,2133.0
2024-08-27 10:05:00,223.79,223.79,223.63,223.64,1019.0,220.0453,220.0453,219.888,219.8978,1019.0
2024-08-27 10:10:00,223.58,223.59,223.03,223.17,5878.0,219.8388,219.8487,219.298,219.4357,5878.0
2024-08-27 10:15:00,223.17,223.23,222.86,223.23,3319.0,219.4357,219.4947,219.1309,219.4947,3319.0
2024-08-27 10:20:00,223.3,223.5,223.29,223.5,1474.0,219.5635,219.7602,219.5537,219.7602,1474.0
2024-08-27 10:25:00,223.45,223.45,223.15,223.34,1810.0,219.711,219.711,219.416,219.6029,1810.0
2024-08-27 10:30:00,223.28,223.38,223.21,223.28,1547.0,219.5439,219.6422,219.475,219.5439,1547.0
2024-08-27 10:35:00,223.38,223.38,223.18,223.34,1344.0,219.6422,219.6422,219.4455,219.6029,1344.0
2024-08-27 10:40:00,223.35,223.4,223.27,223.34,3604.0,219.6127,219.6618,219.534,219.6029,3604.0
2024-08-27 10:45:00,223.37,223.38,223.34,223.34,6741.0,219.6324,219.6422,219.6029,219.6029,6741.0
2024-08-27 10:50:00,223.37,223.48,223.33,223.33,3520.0,219.6324,219.7405,219.593,219.593,3520.0
2024-08-27 10:55:00,223.4,223.55,223.37,223.39,4238.0,219.6618,219.8093,219.6324,219.652,4238.0
2024-08-27 11:00:00,223.65,223.7,223.54,223.54,3609.0,219.9077,219.9568,219.7995,219.7995,3609.0
2024-08-27 11:05:00,223.47,223.47,223.37,223.39,1244.0,219.7307,219.7307,219.6324,219.652,1244.0
2024-08-27 11:10:00,223.37,223.42,223.26,223.28,1100.0,219.6324,219.6815,219.5242,219.5439,1100.0
2024-08-27 11:15:00,223.24,223.24,223.1,223.11,4799.0,219.5045,219.5045,219.3669,219.3767,4799.0
2024-08-27 11:20:00,223.11,223.55,223.1,223.55,2618.0,219.3767,219.8093,219.3669,219.8093,2618.0
2024-08-27 11:25:00,223.38,223.67,223.36,223.53,2997.0,219.6422,219.9273,219.6225,219.7897,2997.0
2024-08-27 11:30:00,223.44,223.47,223.36,223.37,1400.0,219.7012,219.7307,219.6225,219.6324,1400.0
2024-08-27 11:35:00,223.4,223.49,223.34,223.37,2139.0,219.6618,219.7503,219.6029,219.6324,2139.0
2024-08-27 11:40:00,223.39,223.51,223.32,223.49,1169.0,219.652,219.77,219.5832,219.7503,1169.0
2024-08-27 11:45:00,223.53,223.61,223.38,223.45,1433.0,219.7897,219.8683,219.6422,219.711,1433.0
2024-08-27 11:50:00,223.36,223.4,223.26,223.26,8193.0,219.6225,219.6618,219.5242,219.5242,8193.0
2024-08-27 11:55:00,223.35,223.49,223.35,223.48,1454.0,219.6127,219.7503,219.6127,219.7405,1454.0
2024-08-27 12:00:00,223.37,223.38,223.25,223.29,2232.0,219.6324,219.6422,219.5144,219.5537,2232.0
2024-08-27 12:05:00,223.15,223.16,223.11,223.12,1024.0,219.416,219.4259,219.3767,219.3865,1024.0
2024-08-27 12:10:00,223.08,223.29,223.08,223.19,1414.0,219.3472,219.5537,219.3472,219.4554,1414.0
2024-08-27 12:15:00,223.31,223.31,223.16,223.16,800.0,219.5734,219.5734,219.4259,219.4259,800.0
2024-08-27 12:20:00,223.14,223.21,222.97,222.97,2020.0,219.4062,219.475,219.239,219.239,2020.0
2024-08-27 12:25:00,222.93,222.93,222.84,222.91,614.0,219.1997,219.1997,219.1112,219.18,614.0
2024-08-27 12:30:00,222.84,222.84,222.54,222.62,1688.0,219.1112,219.1112,218.8162,218.8949,1688.0
2024-08-27 12:35:00,222.5,222.58,222.47,222.58,2153.0,218.7769,218.8556,218.7474,218.8556,2153.0
2024-08-27 12:40:00,222.46,222.46,222.21,222.34,2992.0,218.7376,218.7376,218.4918,218.6196,2992.0
2024-08-27 12:45:00,222.43,222.51,222.43,222.43,7243.0,218.7081,218.7867,218.7081,218.7081,7243.0
2024-08-27 12:50:00,222.63,222.63,222.59,222.59,600.0,218.9047,218.9047,218.8654,218.8654,600.0
2024-08-27 12:55:00,222.84,222.93,222.79,222.79,1400.0,219.1112,219.1997,219.0621,219.0621,1400.0
2024-08-27 13:00:00,222.86,223.12,222.85,223.0,2792.0,219.1309,219.3865,219.1211,219.2685,2792.0
2024-08-27 13:05:00,223.0,223.24,223.0,223.11,2278.0,219.2685,219.5045,219.2685,219.3767,2278.0
2024-08-27 13:10:00,223.04,223.11,222.96,222.96,688.0,219.3079,219.3767,219.2292,219.2292,688.0
2024-08-27 13:15:00,222.96,223.0,222.96,223.0,400.0,219.2292,219.2685,219.2292,219.2685,400.0
2024-08-27 13:20:00,223.0,223.12,222.95,222.95,1664.0,219.2685,219.3865,219.2194,219.2194,1664.0
2024-08-27 13:25:00,223.06,223.11,223.04,223.1,600.0,219.3275,219.3767,219.3079,219.3669,600.0
2024-08-27 13:30:00,223.14,223.22,222.9,223.01,4445.0,219.4062,219.4849,219.1702,219.2784,4445.0
2024-08-27 13:35:00,223.02,223.26,223.02,223.25,2231.0,219.2882,219.5242,219.2882,219.5144,2231.0
2024-08-27 13:40:00,223.17,223.31,223.13,223.31,1081.0,219.4357,219.5734,219.3964,219.5734,1081.0
2024-08-27 13:45:00,223.16,223.16,223.09,223.13,827.0,219.4259,219.4259,219.357,219.3964,827.0
2024-08-27 13:50:00,223.05,223.05,222.91,222.93,862.0,219.3177,219.3177,219.18,219.1997,862.0
2024-08-27 13:55:00,222.94,223.09,222.89,223.06,1829.0,219.2095,219.357,219.1604,219.3275,1829.0
2024-08-27 14:00:00,223.07,223.08,222.95,223.02,1384.0,219.3374,219.3472,219.2194,219.2882,1384.0
2024-08-27 14:05:00,223.05,223.21,223.05,223.17,2753.0,219.3177,219.475,219.3177,219.4357,2753.0
2024-08-27 14:10:00,223.12,223.24,223.09,223.24,2745.0,219.3865,219.5045,219.357,219.5045,2745.0
2024-08-27 14:15:00,223.22,223.3,223.19,223.27,1613.0,219.4849,219.5635,219.4554,219.534,1613.0
2024-08-27 14:20:00,223.29,223.31,223.08,223.13,2985.0,219.5537,219.5734,219.3472,219.3964,2985.0
2024-08-27 14:25:00,223.09,223.16,223.08,223.16,854.0,219.357,219.4259,219.3472,219.4259,854.0
2024-08-27 14:30:00,223.22,223.38,223.22,223.38,3030.0,219.4849,219.6422,219.4849,219.6422,3030.0
2024-08-27 14:35:00,223.32,223.39,223.31,223.31,2695.0,219.5832,219.652,219.5734,219.5734,2695.0
2024-08-27 14:40:00,223.31,223.37,223.19,223.3,2520.0,219.5734,219.6324,219.4554,219.5635,2520.0
2024-08-27 14:45:00,223.36,223.47,223.34,223.37,1100.0,219.6225,219.7307,219.6029,219.6324,1100.0
2024-08-27 14:50:00,223.35,223.45,223.35,223.39,1796.0,219.6127,219.711,219.6127,219.652,1796.0
2024-08-27 14:55:00,223.42,223.45,223.28,223.28,1375.0,219.6815,219.711,219.5439,219.5439,1375.0
2024-08-27 15:00:00,223.31,223.47,223.24,223.24,1410.0,219.5734,219.7307,219.5045,219.5045,1410.0
2024-08-27 15:05:00,223.31,223.39,223.27,223.38,4590.0,219.5734,219.652,219.534,219.6422,4590.0
2024-08-27 15:10:00,223.32,223.39,223.24,223.28,809.0,219.5832,219.652,219.5045,219.5439,809.0
2024-08-27 15:15:00,223.3,223.39,223.24,223.38,1757.0,219.5635,219.652,219.5045,219.6422,1757.0
2024-08-27 15:20:00,223.27,223.45,223.27,223.36,2690.0,219.534,219.711,219.534,219.6225,2690.0
2024-08-27 15:25:00,223.38,223.52,223.38,223.47,3363.0,219.6422,219.7798,219.6422,219.7307,3363.0
2024-08-27 15:30:00,223.5,223.71,223.49,223.54,3855.0,219.7602,219.9667,219.7503,219.7995,3855.0
2024-08-27 15:35:00,223.57,223.59,223.24,223.24,4961.0,219.829,219.8487,219.5045,219.5045,4961.0
2024-08-27 15:40:00,223.3,223.3,223.12,223.22,7620.0,219.5635,219.5635,219.3865,219.4849,7620.0
2024-08-27 15:45:00,223.3,223.57,223.28,223.5,5322.0,219.5635,219.829,219.5439,219.7602,5322.0
2024-08-27 15:50:00,223.57,223.7,223.45,223.7,8122.0,219.829,219.9568,219.711,219.9568,8122.0
2024-08-27 15:55:00,223.72,223.98,223.64,223.83,31482.0,219.9765,220.2321,219.8978,220.0847,31482.0
2024-08-28 09:30:00,223.29,223.29,222.97,222.98,7174.0,219.5537,219.5537,219.239,219.2489,7174.0
2024-08-28 09:35:00,223.38,223.73,222.74,223.62,2812.0,219.6422,219.9863,219.0129,219.8782,2812.0
2024-08-28 09:40:00,223.55,223.97,223.51,223.97,1374.0,219.8093,220.2223,219.77,220.2223,1374.0
2024-08-28 09:45:00,223.87,224.19,223.87,224.09,11345.0,220.124,220.4386,220.124,220.3403,11345.0
2024-08-28 09:50:00,224.19,224.7,224.13,224.59,10343.0,220.4386,220.9401,220.3796,220.8319,10343.0
2024-08-28 09:55:00,224.54,224.67,224.02,224.02,3392.0,220.7828,220.9106,220.2715,220.2715,3392.0
2024-08-28 10:00:00,224.21,224.27,223.86,223.86,1600.0,220.4583,220.5173,220.1142,220.1142,1600.0
2024-08-28 10:05:00,224.09,224.38,224.09,224.34,3885.0,220.3403,220.6255,220.3403,220.5861,3885.0
2024-08-28 10:10:00,224.15,224.2,223.89,223.9,1600.0,220.3993,220.4485,220.1436,220.1535,1600.0
2024-08-28 10:15:00,223.91,224.27,223.91,224.23,3200.0,220.1633,220.5173,220.1633,220.478,3200.0
2024-08-28 10:20:00,224.09,224.29,223.84,223.87,5685.0,220.3403,220.537,220.0945,220.124,5685.0
2024-08-28 10:25:00,223.71,223.87,223.57,223.87,2200.0,219.9667,220.124,219.829,220.124,2200.0
2024-08-28 10:30:00,223.84,224.16,223.74,224.14,3436.0,220.0945,220.4091,219.9962,220.3895,3436.0
2024-08-28 10:35:00,224.12,224.6,224.05,224.52,6055.0,220.3698,220.8418,220.301,220.7631,6055.0
2024-08-28 10:40:00,224.51,224.59,224.35,224.37,6611.0,220.7533,220.8319,220.596,220.6156,6611.0
2024-08-28 10:45:00,224.58,224.8,224.53,224.78,3727.0,220.8221,221.0384,220.7729,221.0188,3727.0
2024-08-28 10:50:00,224.81,224.94,224.66,224.83,8237.0,221.0483,221.1761,220.9008,221.0679,8237.0
2024-08-28 10:55:00,224.88,225.35,224.81,225.35,7025.0,221.1171,221.5792,221.0483,221.5792,7025.0
2024-08-28 11:00:00,225.37,225.45,225.23,225.35,3840.0,221.5989,221.6775,221.4612,221.5792,3840.0
2024-08-28 11:05:00,225.4,225.79,225.37,225.79,4825.0,221.6284,222.0119,221.5989,222.0119,4825.0
2024-08-28 11:10:00,225.67,226.06,225.67,226.02,2432.0,221.8939,222.2773,221.8939,222.238,2432.0
2024-08-28 11:15:00,225.9,225.93,225.7,225.7,1844.0,222.12,222.1495,221.9234,221.9234,1844.0
2024-08-28 11:20:00,225.73,225.73,225.59,225.59,1200.0,221.9529,221.9529,221.8152,221.8152,1200.0
2024-08-28 11:25:00,225.51,225.56,225.32,225.32,1204.0,221.7365,221.7857,221.5497,221.5497,1204.0
2024-08-28 11:30:00,225.18,225.18,224.9,224.9,764.0,221.4121,221.4121,221.1367,221.1367,764.0
2024-08-28 11:35:00,224.86,224.86,224.78,224.83,500.0,221.0974,221.0974,221.0188,221.0679,500.0
2024-08-28 11:40:00,224.88,224.88,224.2,224.2,8770.0,221.1171,221.1171,220.4485,220.4485,8770.0
2024-08-28 11:45:00,224.2,224.43,224.01,224.01,1170.0,220.4485,220.6746,220.2616,220.2616,1170.0
2024-08-28 11:50:00,223.92,224.01,223.92,224.01,905.0,220.1731,220.2616,220.1731,220.2616,905.0
2024-08-28 11:55:00,223.99,224.12,223.98,224.01,2658.0,220.242,220.3698,220.2321,220.2616,2658.0
2024-08-28 12:00:00,224.0,224.0,223.84,223.93,1629.0,220.2518,220.2518,220.0945,220.183,1629.0
2024-08-28 12:05:00,223.81,223.81,223.44,223.73,5070.0,220.065,220.065,219.7012,219.9863,5070.0
2024-08-28 12:10:00,223.59,223.81,223.48,223.67,2234.0,219.8487,220.065,219.7405,219.9273,2234.0
2024-08-28 12:15:00,223.7,223.7,223.57,223.63,700.0,219.9568,219.9568,219.829,219.888,700.0
2024-08-28 12:20:00,223.64,223.64,223.34,223.34,1545.0,219.8978,219.8978,219.6029,219.6029,1545.0
2024-08-28 12:25:00,223.43,223.52,223.38,223.52,582.0,219.6913,219.7798,219.6422,219.7798,582.0
2024-08-28 12:30:00,223.5,223.52,223.39,223.43,3511.0,219.7602,219.7798,219.652,219.6913,3511.0
2024-08-28 12:35:00,223.39,223.58,223.33,223.56,2270.0,219.652,219.8388,219.593,219.8192,2270.0
2024-08-28 12:40:00,223.56,223.56,223.56,223.56,0.0,219.8192,219.8192,219.8192,219.8192,0.0
2024-08-28 12:45:00,223.65,223.68,223.64,223.67,706.0,219.9077,219.9372,219.8978,219.9273,706.0
2024-08-28 12:50:00,223.74,223.74,223.64,223.71,509.0,219.9962,219.9962,219.8978,219.9667,509.0
2024-08-28 12:55:00,223.77,223.88,223.72,223.88,2802.0,220.0257,220.1338,219.9765,220.1338,2802.0
2024-08-28 13:00:00,223.87,224.11,223.83,224.01,1100.0,220.124,220.36,220.0847,220.2616,1100.0
2024-08-28 13:05:00,223.83,224.1,223.83,224.1,200.0,220.0847,220.3501,220.0847,220.3501,200.0
2024-08-28 13:10:00,223.95,223.96,223.83,223.83,650.0,220.2026,220.2125,220.0847,220.0847,650.0
2024-08-28 13:15:00,223.7,223.7,223.61,223.65,1300.0,219.9568,219.9568,219.8683,219.9077,1300.0
2024-08-28 13:20:00,223.63,223.73,223.5,223.51,784.0,219.888,219.9863,219.7602,219.77,784.0
2024-08-28 13:25:00,223.51,223.69,223.51,223.69,859.0,219.77,219.947,219.77,219.947,859.0
2024-08-28 13:30:00,223.72,224.05,223.72,223.96,1540.0,219.9765,220.301,219.9765,220.2125,1540.0
2024-08-28 13:35:00,224.03,224.09,223.95,223.95,701.0,220.2813,220.3403,220.2026,220.2026,701.0
2024-08-28 13:40:00,223.85,223.85,223.7,223.71,640.0,220.1043,220.1043,219.9568,219.9667,640.0
2024-08-28 13:45:00,223.68,223.68,223.34,223.34,700.0,219.9372,219.9372,219.6029,219.6029,700.0
2024-08-28 13:50:00,223.46,223.54,223.35,223.41,2105.0,219.7208,219.7995,219.6127,219.6717,2105.0
2024-08-28 13:55:00,223.31,223.31,223.1,223.19,1754.0,219.5734,219.5734,219.3669,219.4554,1754.0
2024-08-28 14:00:00,223.16,223.31,223.06,223.06,2128.0,219.4259,219.5734,219.3275,219.3275,2128.0
2024-08-28 14:05:00,223.08,223.48,223.08,223.48,3017.0,219.3472,219.7405,219.3472,219.7405,3017.0
2024-08-28 14:10:00,223.4,223.42,223.24,223.35,1683.0,219.6618,219.6815,219.5045,219.6127,1683.0
2024-08-28 14:15:00,223.27,223.31,223.24,223.25,719.0,219.534,219.5734,219.5045,219.5144,719.0
2024-08-28 14:20:00,223.3,223.33,223.16,223.28,3129.0,219.5635,219.593,219.4259,219.5439,3129.0
2024-08-28 14:25:00,223.23,223.23,222.8,222.85,3438.0,219.4947,219.4947,219.0719,219.1211,3438.0
2024-08-28 14:30:00,223.01,223.11,222.87,222.99,3556.0,219.2784,219.3767,219.1407,219.2587,3556.0
2024-08-28 14:35:00,223.03,223.43,223.03,223.39,5979.0,219.298,219.6913,219.298,219.652,5979.0
2024-08-28 14:40:00,223.46,223.57,223.46,223.5,1641.0,219.7208,219.829,219.7208,219.7602,1641.0
2024-08-28 14:45:00,223.5,223.5,223.36,223.36,976.0,219.7602,219.7602,219.6225,219.6225,976.0
2024-08-28 14:50:00,223.34,223.8,223.34,223.74,3289.0,219.6029,220.0552,219.6029,219.9962,3289.0
2024-08-28 14:55:00,223.78,224.09,223.75,224.03,14746.0,220.0355,220.3403,220.006,220.2813,14746.0
2024-08-28 15:00:00,224.13,224.24,224.05,224.05,3945.0,220.3796,220.4878,220.301,220.301,3945.0
2024-08-28 15:05:00,224.05,224.2,223.75,223.75,2112.0,220.301,220.4485,220.006,220.006,2112.0
2024-08-28 15:10:00,223.74,223.78,223.61,223.71,4358.0,219.9962,220.0355,219.8683,219.9667,4358.0
2024-08-28 15:15:00,223.73,223.92,223.73,223.92,1747.0,219.9863,220.1731,219.9863,220.1731,1747.0
2024-08-28 15:20:00,224.01,224.28,224.0,224.28,2400.0,220.2616,220.5271,220.2518,220.5271,2400.0
2024-08-28 15:25:00,224.2,224.46,224.17,224.46,3885.0,220.4485,220.7041,220.419,220.7041,3885.0
2024-08-28 15:30:00,224.44,224.53,224.34,224.41,5432.0,220.6844,220.7729,220.5861,220.6549,5432.0
2024-08-28 15:35:00,224.43,224.44,224.19,224.39,3170.0,220.6746,220.6844,220.4386,220.6353,3170.0
2024-08-28 15:40:00,224.37,224.39,224.2,224.37,5255.0,220.6156,220.6353,220.4485,220.6156,5255.0
2024-08-28 15:45:00,224.38,224.54,224.21,224.29,4607.0,220.6255,220.7828,220.4583,220.537,4607.0
2024-08-28 15:50:00,224.34,224.51,224.22,224.43,15298.0,220.5861,220.7533,220.4681,220.6746,15298.0
2024-08-28 15:55:00,224.43,224.75,224.29,224.46,47511.0,220.6746,220.9893,220.537,220.7041,47511.0
2024-08-29 09:30:00,225.21,225.62,223.26,223.32,10713.0,221.4416,221.8447,219.5242,219.5832,10713.0
2024-08-29 09:35:00,223.99,224.0,222.55,222.62,2468.0,220.242,220.2518,218.8261,218.8949,2468.0
2024-08-29 09:40:00,222.99,223.62,222.89,223.0,3536.0,219.2587,219.8782,219.1604,219.2685,3536.0
2024-08-29 09:45:00,222.82,223.12,222.21,222.96,2732.0,219.0916,219.3865,218.4918,219.2292,2732.0
2024-08-29 09:50:00,222.68,223.11,222.58,223.09,2211.0,218.9539,219.3767,218.8556,219.357,2211.0
2024-08-29 09:55:00,222.98,223.29,222.95,223.01,2347.0,219.2489,219.5537,219.2194,219.2784,2347.0
2024-08-29 10:00:00,223.43,224.13,223.4,224.13,3040.0,219.6913,220.3796,219.6618,220.3796,3040.0
2024-08-29 10:05:00,223.96,224.78,223.96,224.78,2225.0,220.2125,221.0188,220.2125,221.0188,2225.0
2024-08-29 10:10:00,224.87,225.45,224.83,224.94,8604.0,221.1073,221.6775,221.0679,221.1761,8604.0
2024-08-29 10:15:00,225.02,225.47,224.98,225.22,3188.0,221.2547,221.6972,221.2154,221.4514,3188.0
2024-08-29 10:20:00,225.6,225.6,225.25,225.46,6054.0,221.825,221.825,221.4809,221.6874,6054.0
2024-08-29 10:25:00,225.45,225.45,224.95,225.05,2550.0,221.6775,221.6775,221.1859,221.2842,2550.0
2024-08-29 10:30:00,225.1,225.11,224.75,224.78,2232.0,221.3334,221.3432,220.9893,221.0188,2232.0
2024-08-29 10:35:00,224.8,225.08,224.8,225.06,1884.0,221.0384,221.3137,221.0384,221.2941,1884.0
2024-08-29 10:40:00,224.84,224.84,224.42,224.47,1605.0,221.0778,221.0778,220.6648,220.7139,1605.0
2024-08-29 10:45:00,224.5,224.62,224.26,224.33,1554.0,220.7434,220.8614,220.5075,220.5763,1554.0
2024-08-29 10:50:00,224.18,224.52,224.18,224.34,1900.0,220.4288,220.7631,220.4288,220.5861,1900.0
2024-08-29 10:55:00,224.3,224.47,224.13,224.22,7656.0,220.5468,220.7139,220.3796,220.4681,7656.0
2024-08-29 11:00:00,224.38,224.43,224.3,224.3,1449.0,220.6255,220.6746,220.5468,220.5468,1449.0
2024-08-29 11:05:00,224.45,224.72,224.32,224.46,7796.0,220.6943,220.9598,220.5665,220.7041,7796.0
2024-08-29 11:10:00,224.53,224.7,224.46,224.7,5552.0,220.7729,220.9401,220.7041,220.9401,5552.0
2024-08-29 11:15:00,224.76,224.76,224.71,224.76,800.0,220.9991,220.9991,220.9499,220.9991,800.0
2024-08-29 11:20:00,224.78,225.05,224.74,225.05,9912.0,221.0188,221.2842,220.9794,221.2842,9912.0
2024-08-29 11:25:00,225.11,225.27,225.02,225.06,3002.0,221.3432,221.5006,221.2547,221.2941,3002.0
2024-08-29 11:30:00,225.11,225.16,225.03,225.11,5847.0,221.3432,221.3924,221.2646,221.3432,5847.0
2024-08-29 11:35:00,225.09,225.09,224.96,224.97,2701.0,221.3236,221.3236,221.1957,221.2056,2701.0
2024-08-29 11:40:00,224.9,225.18,224.9,225.18,2697.0,221.1367,221.4121,221.1367,221.4121,2697.0
2024-08-29 11:45:00,225.08,225.4,225.05,225.4,2022.0,221.3137,221.6284,221.2842,221.6284,2022.0
2024-08-29 11:50:00,225.41,225.56,225.27,225.55,3757.0,221.6382,221.7857,221.5006,221.7759,3757.0
2024-08-29 11:55:00,225.56,225.75,225.49,225.75,2508.0,221.7857,221.9725,221.7169,221.9725,2508.0
2024-08-29 12:00:00,225.62,225.84,225.62,225.84,476.0,221.8447,222.061,221.8447,222.061,476.0
2024-08-29 12:05:00,225.77,226.01,225.77,225.92,3670.0,221.9922,222.2282,221.9922,222.1397,3670.0
2024-08-29 12:10:00,225.89,226.3,225.89,226.3,1183.0,222.1102,222.5133,222.1102,222.5133,1183.0
2024-08-29 12:15:00,226.29,226.4,226.22,226.4,2000.0,222.5035,222.6117,222.4347,222.6117,2000.0
2024-08-29 12:20:00,226.14,226.51,226.14,226.38,4527.0,222.356,222.7198,222.356,222.592,4527.0
2024-08-29 12:25:00,226.35,226.35,226.05,226.05,921.0,222.5625,222.5625,222.2675,222.2675,921.0
2024-08-29 12:30:00,226.17,226.25,226.02,226.25,1948.0,222.3855,222.4642,222.238,222.4642,1948.0
2024-08-29 12:35:00,226.01,226.15,225.99,226.15,1950.0,222.2282,222.3658,222.2085,222.3658,1950.0
2024-08-29 12:40:00,226.17,226.34,226.15,226.22,3292.0,222.3855,222.5527,222.3658,222.4347,3292.0
2024-08-29 12:45:00,226.2,226.23,226.02,226.02,3119.0,222.415,222.4445,222.238,222.238,3119.0
2024-08-29 12:50:00,226.17,226.2,226.06,226.09,2867.0,222.3855,222.415,222.2773,222.3068,2867.0
2024-08-29 12:55:00,226.17,226.21,226.12,226.2,900.0,222.3855,222.4248,222.3363,222.415,900.0
2024-08-29 13:00:00,226.18,226.18,225.83,225.84,3519.0,222.3953,222.3953,222.0512,222.061,3519.0
2024-08-29 13:05:00,225.82,225.95,225.78,225.94,2323.0,222.0414,222.1692,222.002,222.1593,2323.0
2024-08-29 13:10:00,226.0,226.09,225.99,226.09,300.0,222.2183,222.3068,222.2085,222.3068,300.0
2024-08-29 13:15:00,226.06,226.07,226.06,226.06,190.0,222.2773,222.2872,222.2773,222.2773,190.0
2024-08-29 13:20:00,225.97,226.05,225.95,225.95,2077.0,222.1888,222.2675,222.1692,222.1692,2077.0
2024-08-29 13:25:00,225.99,225.99,225.9,225.9,708.0,222.2085,222.2085,222.12,222.12,708.0
2024-08-29 13:30:00,226.02,226.12,226.01,226.12,1056.0,222.238,222.3363,222.2282,222.3363,1056.0
2024-08-29 13:35:00,226.19,226.35,226.18,226.29,1651.0,222.4052,222.5625,222.3953,222.5035,1651.0
2024-08-29 13:40:00,226.34,226.6,226.34,226.59,2949.0,222.5527,222.8083,222.5527,222.7985,2949.0
2024-08-29 13:45:00,226.48,226.48,226.36,226.38,1439.0,222.6903,222.6903,222.5723,222.592,1439.0
2024-08-29 13:50:00,226.54,226.58,226.53,226.55,1016.0,222.7493,222.7886,222.7395,222.7591,1016.0
2024-08-29 13:55:00,226.51,226.71,226.5,226.62,1745.0,222.7198,222.9165,222.71,222.828,1745.0
2024-08-29 14:00:00,226.62,226.75,226.54,226.67,3005.0,222.828,222.9558,222.7493,222.8771,3005.0
2024-08-29 14:05:00,226.63,226.85,226.63,226.81,3854.0,222.8378,223.0541,222.8378,223.0148,3854.0
2024-08-29 14:10:00,226.88,227.04,226.75,226.75,4069.0,223.0836,223.2409,222.9558,222.9558,4069.0
2024-08-29 14:15:00,226.79,226.86,226.29,226.3,19479.0,222.9951,223.064,222.5035,222.5133,19479.0
2024-08-29 14:20:00,226.32,226.44,226.14,226.44,4604.0,222.533,222.651,222.356,222.651,4604.0
2024-08-29 14:25:00,226.52,226.6,226.24,226.24,2066.0,222.7296,222.8083,222.4543,222.4543,2066.0
2024-08-29 14:30:00,226.19,226.41,226.17,226.25,1601.0,222.4052,222.6215,222.3855,222.4642,1601.0
2024-08-29 14:35:00,226.24,226.24,225.6,225.74,1300.0,222.4543,222.4543,221.825,221.9627,1300.0
2024-08-29 14:40:00,225.69,225.94,225.68,225.89,2238.0,221.9135,222.1593,221.9037,222.1102,2238.0
2024-08-29 14:45:00,225.89,226.02,225.87,226.02,1934.0,222.1102,222.238,222.0905,222.238,1934.0
2024-08-29 14:50:00,225.87,225.87,225.69,225.86,1605.0,222.0905,222.0905,221.9135,222.0807,1605.0
2024-08-29 14:55:00,225.81,225.84,225.71,225.8,900.0,222.0315,222.061,221.9332,222.0217,900.0
2024-08-29 15:00:00,225.68,225.8,225.56,225.8,3600.0,221.9037,222.0217,221.7857,222.0217,3600.0
2024-08-29 15:05:00,225.85,226.02,225.85,225.89,2601.0,222.0709,222.238,222.0709,222.1102,2601.0
2024-08-29 15:10:00,226.02,226.02,225.9,226.0,1135.0,222.238,222.238,222.12,222.2183,1135.0
2024-08-29 15:15:00,225.98,226.37,225.92,226.33,2473.0,222.1987,222.5822,222.1397,222.5428,2473.0
2024-08-29 15:20:00,226.35,226.39,226.27,226.33,1284.0,222.5625,222.6018,222.4838,222.5428,1284.0
2024-08-29 15:25:00,226.25,226.46,226.25,226.45,3415.0,222.4642,222.6706,222.4642,222.6608,3415.0
2024-08-29 15:30:00,226.46,226.69,226.25,226.52,11215.0,222.6706,222.8968,222.4642,222.7296,11215.0
2024-08-29 15:35:00,226.47,226.59,226.39,226.43,4986.0,222.6805,222.7985,222.6018,222.6411,4986.0
2024-08-29 15:40:00,226.47,226.5,225.93,225.93,5370.0,222.6805,222.71,222.1495,222.1495,5370.0
2024-08-29 15:45:00,225.72,225.84,225.69,225.79,4863.0,221.943,222.061,221.9135,222.0119,4863.0
2024-08-29 15:50:00,225.75,226.04,225.61,225.97,11540.0,221.9725,222.2577,221.8349,222.1888,11540.0
2024-08-29 15:55:00,225.94,226.72,225.94,226.39,61419.0,222.1593,222.9263,222.1593,222.6018,61419.0
2024-08-30 09:30:00,226.5,227.27,226.5,227.26,6085.0,222.71,223.4671,222.71,223.4573,6085.0
2024-08-30 09:35:00,227.02,227.27,226.96,227.05,978.0,223.2213,223.4671,223.1623,223.2508,978.0
2024-08-30 09:40:00,227.28,227.38,226.54,226.78,1729.0,223.4769,223.5753,222.7493,222.9853,1729.0
2024-08-30 09:45:00,226.74,226.78,225.55,225.56,3545.0,222.946,222.9853,221.7759,221.7857,3545.0
2024-08-30 09:50:00,225.69,226.29,225.55,226.1,4546.0,221.9135,222.5035,221.7759,222.3167,4546.0
2024-08-30 09:55:00,226.19,226.19,226.07,226.07,338.0,222.4052,222.4052,222.2872,222.2872,338.0
2024-08-30 10:00:00,226.34,226.38,226.12,226.23,3556.0,222.5527,222.592,222.3363,222.4445,3556.0
2024-08-30 10:05:00,226.37,226.41,226.21,226.23,2356.0,222.5822,222.6215,222.4248,222.4445,2356.0
2024-08-30 10:10:00,226.4,226.74,226.4,226.74,900.0,222.6117,222.946,222.6117,222.946,900.0
2024-08-30 10:15:00,226.72,226.93,226.72,226.93,500.0,222.9263,223.1328,222.9263,223.1328,500.0
2024-08-30 10:20:00,226.92,227.01,226.61,226.78,4779.0,223.1229,223.2114,222.8181,222.9853,4779.0
2024-08-30 10:25:00,226.81,227.04,226.68,227.03,5056.0,223.0148,223.2409,222.887,223.2311,5056.0
2024-08-30 10:30:00,226.95,227.06,226.74,226.74,2050.0,223.1524,223.2606,222.946,222.946,2050.0
2024-08-30 10:35:00,226.8,226.8,226.57,226.79,1336.0,223.005,223.005,222.7788,222.9951,1336.0
2024-08-30 10:40:00,226.93,227.05,226.76,226.76,1750.0,223.1328,223.2508,222.9656,222.9656,1750.0
2024-08-30 10:45:00,226.66,227.02,226.66,226.81,1428.0,222.8673,223.2213,222.8673,223.0148,1428.0
2024-08-30 10:50:00,227.04,227.2,227.03,227.09,1384.0,223.2409,223.3983,223.2311,223.2901,1384.0
2024-08-30 10:55:00,227.14,227.63,227.14,227.4,4885.0,223.3393,223.8211,223.3393,223.5949,4885.0
2024-08-30 11:00:00,227.42,227.64,227.41,227.64,1002.0,223.6146,223.8309,223.6047,223.8309,1002.0
2024-08-30 11:05:00,227.62,227.62,227.51,227.51,835.0,223.8112,223.8112,223.7031,223.7031,835.0
2024-08-30 11:10:00,227.41,227.53,227.28,227.53,755.0,223.6047,223.7227,223.4769,223.7227,755.0
2024-08-30 11:15:00,227.41,227.43,227.3,227.33,1119.0,223.6047,223.6244,223.4966,223.5261,1119.0
2024-08-30 11:20:00,227.14,227.29,226.91,226.91,1443.0,223.3393,223.4868,223.1131,223.1131,1443.0
2024-08-30 11:25:00,226.87,226.89,226.64,226.64,979.0,223.0738,223.0935,222.8476,222.8476,979.0
2024-08-30 11:30:00,226.63,226.63,226.29,226.3,2325.0,222.8378,222.8378,222.5035,222.5133,2325.0
2024-08-30 11:35:00,226.4,226.51,226.01,226.01,1457.0,222.6117,222.7198,222.2282,222.2282,1457.0
2024-08-30 11:40:00,226.1,226.22,226.1,226.22,612.0,222.3167,222.4347,222.3167,222.4347,612.0
2024-08-30 11:45:00,225.98,225.98,225.97,225.98,100.0,222.1987,222.1987,222.1888,222.1987,100.0
2024-08-30 11:50:00,225.82,226.08,225.82,226.08,2531.0,222.0414,222.297,222.0414,222.297,2531.0
2024-08-30 11:55:00,226.03,226.15,226.03,226.15,1049.0,222.2478,222.3658,222.2478,222.3658,1049.0
2024-08-30 12:00:00,226.01,226.18,225.89,226.14,1824.0,222.2282,222.3953,222.1102,222.356,1824.0
2024-08-30 12:05:00,226.13,226.39,226.07,226.39,2294.0,222.3462,222.6018,222.2872,222.6018,2294.0
2024-08-30 12:10:00,226.43,226.47,226.41,226.42,1800.0,222.6411,222.6805,222.6215,222.6313,1800.0
2024-08-30 12:15:00,226.38,226.38,226.2,226.21,1000.0,222.592,222.592,222.415,222.4248,1000.0
2024-08-30 12:20:00,226.2,226.2,226.13,226.14,300.0,222.415,222.415,222.3462,222.356,300.0
2024-08-30 12:25:00,226.07,226.07,225.76,225.76,1500.0,222.2872,222.2872,221.9824,221.9824,1500.0
2024-08-30 12:30:00,225.79,225.8,225.62,225.63,1403.0,222.0119,222.0217,221.8447,221.8545,1403.0
2024-08-30 12:35:00,225.64,225.82,225.63,225.72,1849.0,221.8644,222.0414,221.8545,221.943,1849.0
2024-08-30 12:40:00,225.81,225.87,225.75,225.84,1428.0,222.0315,222.0905,221.9725,222.061,1428.0
2024-08-30 12:45:00,225.81,226.07,225.75,226.03,2332.0,222.0315,222.2872,221.9725,222.2478,2332.0
2024-08-30 12:50:00,225.89,226.05,225.81,225.99,1300.0,222.1102,222.2675,222.0315,222.2085,1300.0
2024-08-30 12:55:00,226.04,226.04,225.92,226.0,2212.0,222.2577,222.2577,222.1397,222.2183,2212.0
2024-08-30 13:00:00,226.07,226.37,225.99,226.29,2366.0,222.2872,222.5822,222.2085,222.5035,2366.0
2024-08-30 13:05:00,226.12,226.12,226.01,226.01,200.0,222.3363,222.3363,222.2282,222.2282,200.0
2024-08-30 13:10:00,225.94,226.14,225.94,226.14,887.0,222.1593,222.356,222.1593,222.356,887.0
2024-08-30 13:15:00,226.17,226.17,225.97,225.97,667.0,222.3855,222.3855,222.1888,222.1888,667.0
2024-08-30 13:20:00,225.92,225.96,225.69,225.78,3519.0,222.1397,222.179,221.9135,222.002,3519.0
2024-08-30 13:25:00,225.79,225.87,225.71,225.87,1317.0,222.0119,222.0905,221.9332,222.0905,1317.0
2024-08-30 13:30:00,225.81,225.93,225.8,225.91,1237.0,222.0315,222.1495,222.0217,222.1298,1237.0
2024-08-30 13:35:00,225.91,225.97,225.89,225.97,852.0,222.1298,222.1888,222.1102,222.1888,852.0
2024-08-30 13:40:00,226.04,226.19,226.04,226.19,1173.0,222.2577,222.4052,222.2577,222.4052,1173.0
2024-08-30 13:45:00,226.16,226.29,226.12,226.29,1212.0,222.3757,222.5035,222.3363,222.5035,1212.0
2024-08-30 13:50:00,226.23,226.34,226.22,226.31,908.0,222.4445,222.5527,222.4347,222.5232,908.0
2024-08-30 13:55:00,226.34,226.34,226.33,226.33,200.0,222.5527,222.5527,222.5428,222.5428,200.0
2024-08-30 14:00:00,226.36,226.42,226.27,226.37,5435.0,222.5723,222.6313,222.4838,222.5822,5435.0
2024-08-30 14:05:00,226.31,226.54,226.31,226.49,4584.0,222.5232,222.7493,222.5232,222.7001,4584.0
2024-08-30 14:10:00,226.49,226.56,226.33,226.47,2650.0,222.7001,222.769,222.5428,222.6805,2650.0
2024-08-30 14:15:00,226.67,226.75,226.59,226.68,1501.0,222.8771,222.9558,222.7985,222.887,1501.0
2024-08-30 14:20:00,226.65,226.86,226.65,226.86,1257.0,222.8575,223.064,222.8575,223.064,1257.0
2024-08-30 14:25:00,226.91,226.91,226.79,226.79,808.0,223.1131,223.1131,222.9951,222.9951,808.0
2024-08-30 14:30:00,226.68,226.71,226.61,226.71,300.0,222.887,222.9165,222.8181,222.9165,300.0
2024-08-30 14:35:00,226.67,226.81,226.66,226.74,5913.0,222.8771,223.0148,222.8673,222.946,5913.0
2024-08-30 14:40:00,226.67,226.7,226.55,226.63,2970.0,222.8771,222.9066,222.7591,222.8378,2970.0
2024-08-30 14:45:00,226.65,226.73,226.61,226.65,3292.0,222.8575,222.9361,222.8181,222.8575,3292.0
2024-08-30 14:50:00,226.72,226.94,226.69,226.69,1381.0,222.9263,223.1426,222.8968,222.8968,1381.0
2024-08-30 14:55:00,226.69,226.73,226.61,226.73,1937.0,222.8968,222.9361,222.8181,222.9361,1937.0
2024-08-30 15:00:00,226.76,226.83,226.68,226.77,1632.0,222.9656,223.0345,222.887,222.9755,1632.0
2024-08-30 15:05:00,226.74,226.77,226.74,226.77,200.0,222.946,222.9755,222.946,222.9755,200.0
2024-08-30 15:10:00,226.64,226.71,226.4,226.58,3985.0,222.8476,222.9165,222.6117,222.7886,3985.0
2024-08-30 15:15:00,226.56,226.69,226.55,226.61,1613.0,222.769,222.8968,222.7591,222.8181,1613.0
2024-08-30 15:20:00,226.7,226.84,226.68,226.83,2316.0,222.9066,223.0443,222.887,223.0345,2316.0
2024-08-30 15:25:00,226.77,226.95,226.64,226.83,9219.0,222.9755,223.1524,222.8476,223.0345,9219.0
2024-08-30 15:30:00,226.89,227.11,226.82,226.88,4561.0,223.0935,223.3098,223.0246,223.0836,4561.0
2024-08-30 15:35:00,226.92,227.63,226.92,227.63,4019.0,223.1229,223.8211,223.1229,223.8211,4019.0
2024-08-30 15:40:00,227.58,227.79,227.41,227.79,9000.0,223.7719,223.9784,223.6047,223.9784,9000.0
2024-08-30 15:45:00,227.78,228.01,227.74,227.81,15144.0,223.9686,224.1947,223.9292,223.9981,15144.0
2024-08-30 15:50:00,227.73,228.19,227.58,228.1,21047.0,223.9194,224.3717,223.7719,224.2832,21047.0
2024-08-30 15:55:00,228.0,228.21,227.88,227.98,62958.0,224.1849,224.3914,224.0669,224.1652,62958.0
2024-09-03 09:30:00,226.24,228.61,226.18,228.47,16577.0,222.4543,224.7847,222.3953,224.647,16577.0
2024-09-03 09:35:00,228.18,228.45,227.25,228.03,2821.0,224.3619,224.6273,223.4474,224.2144,2821.0
2024-09-03 09:40:00,228.31,228.32,228.03,228.03,575.0,224.4897,224.4995,224.2144,224.2144,575.0
2024-09-03 09:45:00,228.04,228.07,227.15,227.16,1250.0,224.2242,224.2537,223.3491,223.3589,1250.0
2024-09-03 09:50:00,226.93,227.46,226.59,227.39,784.0,223.1328,223.6539,222.7985,223.5851,784.0
2024-09-03 09:55:00,227.62,227.63,227.62,227.63,800.0,223.8112,223.8211,223.8112,223.8211,800.0
2024-09-03 10:00:00,227.81,227.95,226.25,226.25,6703.0,223.9981,224.1357,222.4642,222.4642,6703.0
2024-09-03 10:05:00,226.57,226.87,226.57,226.87,2821.0,222.7788,223.0738,222.7788,223.0738,2821.0
2024-09-03 10:10:00,227.08,227.26,226.93,227.09,3478.0,223.2803,223.4573,223.1328,223.2901,3478.0
2024-09-03 10:15:00,226.97,227.13,226.94,227.13,1203.0,223.1721,223.3294,223.1426,223.3294,1203.0
2024-09-03 10:20:00,226.9,227.05,226.77,226.89,1100.0,223.1033,223.2508,222.9755,223.0935,1100.0
2024-09-03 10:25:00,226.82,227.17,226.73,226.75,2302.0,223.0246,223.3688,222.9361,222.9558,2302.0
2024-09-03 10:30:00,226.69,226.99,226.67,226.99,949.0,222.8968,223.1918,222.8771,223.1918,949.0
2024-09-03 10:35:00,226.7,226.8,226.7,226.8,241.0,222.9066,223.005,222.9066,223.005,241.0
2024-09-03 10:40:00,226.92,227.57,226.91,227.56,610.0,223.1229,223.7621,223.1131,223.7522,610.0
2024-09-03 10:45:00,227.44,227.74,227.34,227.65,3650.0,223.6342,223.9292,223.5359,223.8407,3650.0
2024-09-03 10:50:00,227.41,227.64,227.41,227.64,322.0,223.6047,223.8309,223.6047,223.8309,322.0
2024-09-03 10:55:00,228.04,228.13,227.89,227.97,1609.0,224.2242,224.3127,224.0767,224.1554,1609.0
2024-09-03 11:00:00,228.02,228.44,227.93,228.44,4276.0,224.2045,224.6175,224.116,224.6175,4276.0
2024-09-03 11:05:00,228.34,228.61,228.24,228.45,1525.0,224.5192,224.7847,224.4209,224.6273,1525.0
2024-09-03 11:10:00,228.39,228.58,228.24,228.37,1608.0,224.5684,224.7552,224.4209,224.5487,1608.0
2024-09-03 11:15:00,228.49,228.5,228.2,228.42,1305.0,224.6667,224.6765,224.3815,224.5978,1305.0
2024-09-03 11:20:00,228.46,228.9,228.42,228.9,2259.0,224.6372,225.0698,224.5978,225.0698,2259.0
2024-09-03 11:25:00,228.83,229.26,228.83,229.0,2081.0,225.001,225.4238,225.001,225.1681,2081.0
2024-09-03 11:30:00,229.01,229.05,228.81,229.05,700.0,225.178,225.2173,224.9813,225.2173,700.0
2024-09-03 11:35:00,229.04,229.04,228.75,228.75,1196.0,225.2075,225.2075,224.9223,224.9223,1196.0
2024-09-03 11:40:00,228.89,229.09,228.83,229.09,1924.0,225.06,225.2566,225.001,225.2566,1924.0
2024-09-03 11:45:00,229.22,229.22,228.98,229.09,1001.0,225.3845,225.3845,225.1485,225.2566,1001.0
2024-09-03 11:50:00,229.15,229.2,228.95,229.2,9347.0,225.3156,225.3648,225.119,225.3648,9347.0
2024-09-03 11:55:00,229.18,229.18,229.0,229.06,982.0,225.3451,225.3451,225.1681,225.2271,982.0
2024-09-03 12:00:00,228.97,229.15,228.83,229.15,2066.0,225.1386,225.3156,225.001,225.3156,2066.0
2024-09-03 12:05:00,228.98,229.16,228.47,228.54,5884.0,225.1485,225.3255,224.647,224.7158,5884.0
2024-09-03 12:10:00,228.53,228.66,228.39,228.55,2320.0,224.706,224.8338,224.5684,224.7257,2320.0
2024-09-03 12:15:00,228.59,228.68,228.55,228.62,1149.0,224.765,224.8535,224.7257,224.7945,1149.0
2024-09-03 12:20:00,228.6,228.8,228.6,228.72,503.0,224.7748,224.9715,224.7748,224.8928,503.0
2024-09-03 12:25:00,228.67,228.72,228.49,228.51,2520.0,224.8437,224.8928,224.6667,224.6863,2520.0
2024-09-03 12:30:00,228.6,228.71,228.56,228.71,1056.0,224.7748,224.883,224.7355,224.883,1056.0
2024-09-03 12:35:00,228.56,228.63,228.44,228.56,1932.0,224.7355,224.8043,224.6175,224.7355,1932.0
2024-09-03 12:40:00,228.44,228.44,228.23,228.23,1000.0,224.6175,224.6175,224.411,224.411,1000.0
2024-09-03 12:45:00,228.3,228.3,228.12,228.12,1074.0,224.4799,224.4799,224.3029,224.3029,1074.0
2024-09-03 12:50:00,228.08,228.29,228.03,228.29,1936.0,224.2635,224.47,224.2144,224.47,1936.0
2024-09-03 12:55:00,228.33,228.45,228.3,228.3,1103.0,224.5094,224.6273,224.4799,224.4799,1103.0
2024-09-03 13:00:00,228.3,228.55,228.29,228.55,1114.0,224.4799,224.7257,224.47,224.7257,1114.0
2024-09-03 13:05:00,228.49,228.55,228.47,228.51,438.0,224.6667,224.7257,224.647,224.6863,438.0
2024-09-03 13:10:00,228.64,228.64,228.27,228.27,6189.0,224.8142,224.8142,224.4504,224.4504,6189.0
2024-09-03 13:15:00,228.31,228.41,228.26,228.41,2234.0,224.4897,224.588,224.4405,224.588,2234.0
2024-09-03 13:20:00,228.4,228.56,228.39,228.56,3726.0,224.5782,224.7355,224.5684,224.7355,3726.0
2024-09-03 13:25:00,228.56,228.56,228.3,228.31,949.0,224.7355,224.7355,224.4799,224.4897,949.0
2024-09-03 13:30:00,228.19,228.27,227.79,227.89,3915.0,224.3717,224.4504,223.9784,224.0767,3915.0
2024-09-03 13:35:00,227.87,228.18,227.87,228.12,2122.0,224.0571,224.3619,224.0571,224.3029,2122.0
2024-09-03 13:40:00,228.07,228.12,227.86,227.87,969.0,224.2537,224.3029,224.0472,224.0571,969.0
2024-09-03 13:45:00,228.0,228.14,228.0,228.11,825.0,224.1849,224.3225,224.1849,224.293,825.0
2024-09-03 13:50:00,228.12,228.21,228.07,228.09,1827.0,224.3029,224.3914,224.2537,224.2734,1827.0
2024-09-03 13:55:00,228.14,228.14,227.83,228.01,2986.0,224.3225,224.3225,224.0177,224.1947,2986.0
2024-09-03 14:00:00,228.0,228.0,227.67,227.84,3747.0,224.1849,224.1849,223.8604,224.0276,3747.0
2024-09-03 14:05:00,227.88,227.91,227.88,227.91,445.0,224.0669,224.0964,224.0669,224.0964,445.0
2024-09-03 14:10:00,227.91,228.03,227.8,228.01,3423.0,224.0964,224.2144,223.9882,224.1947,3423.0
2024-09-03 14:15:00,228.02,228.09,227.87,228.09,1652.0,224.2045,224.2734,224.0571,224.2734,1652.0
2024-09-03 14:20:00,228.14,228.22,227.97,228.18,3629.0,224.3225,224.4012,224.1554,224.3619,3629.0
2024-09-03 14:25:00,228.22,228.22,228.04,228.07,4107.0,224.4012,224.4012,224.2242,224.2537,4107.0
2024-09-03 14:30:00,228.19,228.2,228.05,228.13,1808.0,224.3717,224.3815,224.234,224.3127,1808.0
2024-09-03 14:35:00,228.08,228.14,227.99,228.14,1741.0,224.2635,224.3225,224.175,224.3225,1741.0
2024-09-03 14:40:00,228.09,228.18,228.0,228.12,2027.0,224.2734,224.3619,224.1849,224.3029,2027.0
2024-09-03 14:45:00,228.17,228.2,227.92,227.94,2443.0,224.352,224.3815,224.1062,224.1259,2443.0
2024-09-03 14:50:00,227.93,227.99,227.79,227.88,2042.0,224.116,224.175,223.9784,224.0669,2042.0
2024-09-03 14:55:00,227.82,227.82,227.46,227.76,2853.0,224.0079,224.0079,223.6539,223.9489,2853.0
2024-09-03 15:00:00,227.77,227.77,227.59,227.64,4232.0,223.9587,223.9587,223.7817,223.8309,4232.0
2024-09-03 15:05:00,227.67,227.82,227.6,227.76,3235.0,223.8604,224.0079,223.7916,223.9489,3235.0
2024-09-03 15:10:00,227.76,228.03,227.74,227.74,3701.0,223.9489,224.2144,223.9292,223.9292,3701.0
2024-09-03 15:15:00,227.79,227.79,227.66,227.67,2147.0,223.9784,223.9784,223.8506,223.8604,2147.0
2024-09-03 15:20:00,227.67,227.94,227.66,227.94,3292.0,223.8604,224.1259,223.8506,224.1259,3292.0
2024-09-03 15:25:00,227.86,228.06,227.86,228.06,4306.0,224.0472,224.2439,224.0472,224.2439,4306.0
2024-09-03 15:30:00,228.09,228.47,228.07,228.41,9287.0,224.2734,224.647,224.2537,224.588,9287.0
2024-09-03 15:35:00,228.41,228.41,227.68,227.7,9930.0,224.588,224.588,223.8702,223.8899,9930.0
2024-09-03 15:40:00,227.69,227.74,227.44,227.72,12518.0,223.8801,223.9292,223.6342,223.9096,12518.0
2024-09-03 15:45:00,227.72,227.72,227.26,227.51,20710.0,223.9096,223.9096,223.4573,223.7031,20710.0
2024-09-03 15:50:00,227.49,227.56,227.06,227.49,13722.0,223.6834,223.7522,223.2606,223.6834,13722.0
2024-09-03 15:55:00,227.57,228.02,227.27,227.97,58409.0,223.7621,224.2045,223.4671,224.1554,58409.0
2024-09-04 09:30:00,229.63,230.77,229.63,229.97,18365.0,225.7876,226.9085,225.7876,226.1219,18365.0
2024-09-04 09:35:00,230.81,231.77,230.81,231.56,2211.0,226.9479,227.8918,226.9479,227.6853,2211.0
2024-09-04 09:40:00,231.16,231.43,230.17,230.17,3855.0,227.292,227.5575,226.3186,226.3186,3855.0
2024-09-04 09:45:00,229.93,230.13,228.98,228.98,1810.0,226.0826,226.2792,225.1485,225.1485,1810.0
2024-09-04 09:50:00,229.06,229.77,228.97,229.53,2200.0,225.2271,225.9253,225.1386,225.6893,2200.0
2024-09-04 09:55:00,229.54,230.19,229.45,229.81,3281.0,225.6991,226.3382,225.6106,225.9646,3281.0
2024-09-04 10:00:00,229.82,230.48,229.81,229.85,3202.0,225.9744,226.6234,225.9646,226.0039,3202.0
2024-09-04 10:05:00,229.98,230.14,229.71,230.14,2343.0,226.1317,226.2891,225.8663,226.2891,2343.0
2024-09-04 10:10:00,229.83,229.94,229.66,229.94,1083.0,225.9843,226.0924,225.8171,226.0924,1083.0
2024-09-04 10:15:00,229.85,230.09,229.58,229.59,1844.0,226.0039,226.2399,225.7384,225.7483,1844.0
2024-09-04 10:20:00,229.74,230.13,229.71,229.79,9051.0,225.8958,226.2792,225.8663,225.9449,9051.0
2024-09-04 10:25:00,229.86,229.86,229.57,229.69,1833.0,226.0138,226.0138,225.7286,225.8466,1833.0
2024-09-04 10:30:00,229.86,229.88,229.65,229.69,1521.0,226.0138,226.0334,225.8073,225.8466,1521.0
2024-09-04 10:35:00,229.77,230.04,229.77,229.89,1737.0,225.9253,226.1907,225.9253,226.0433,1737.0
2024-09-04 10:40:00,229.72,229.89,229.52,229.89,1486.0,225.8761,226.0433,225.6794,226.0433,1486.0
2024-09-04 10:45:00,229.91,230.17,229.71,230.0,3697.0,226.0629,226.3186,225.8663,226.1514,3697.0
2024-09-04 10:50:00,230.05,230.2,230.05,230.14,1635.0,226.2006,226.3481,226.2006,226.2891,1635.0
2024-09-04 10:55:00,230.25,230.38,230.1,230.31,1500.0,226.3972,226.5251,226.2497,226.4562,1500.0
2024-09-04 11:00:00,230.31,230.77,230.22,230.77,2937.0,226.4562,226.9085,226.3677,226.9085,2937.0
2024-09-04 11:05:00,230.74,230.91,230.66,230.76,2000.0,226.879,227.0462,226.8004,226.8987,2000.0
2024-09-04 11:10:00,230.59,230.73,230.53,230.54,1200.0,226.7315,226.8692,226.6725,226.6824,1200.0
2024-09-04 11:15:00,230.54,230.56,230.41,230.56,1600.0,226.6824,226.702,226.5546,226.702,1600.0
2024-09-04 11:20:00,230.71,230.71,230.29,230.35,2493.0,226.8495,226.8495,226.4366,226.4956,2493.0
2024-09-04 11:25:00,230.45,230.54,230.08,230.13,3946.0,226.5939,226.6824,226.2301,226.2792,3946.0
2024-09-04 11:30:00,230.18,230.39,230.17,230.39,1555.0,226.3284,226.5349,226.3186,226.5349,1555.0
2024-09-04 11:35:00,230.37,230.46,230.27,230.29,2352.0,226.5152,226.6037,226.4169,226.4366,2352.0
2024-09-04 11:40:00,230.25,230.43,230.19,230.36,2004.0,226.3972,226.5742,226.3382,226.5054,2004.0
2024-09-04 11:45:00,230.36,230.36,230.01,230.01,1436.0,226.5054,226.5054,226.1612,226.1612,1436.0
2024-09-04 11:50:00,229.97,230.04,229.91,229.92,400.0,226.1219,226.1907,226.0629,226.0727,400.0
2024-09-04 11:55:00,229.82,230.35,229.8,230.35,2404.0,225.9744,226.4956,225.9548,226.4956,2404.0
2024-09-04 12:00:00,230.18,230.35,230.07,230.07,2993.0,226.3284,226.4956,226.2202,226.2202,2993.0
2024-09-04 12:05:00,229.95,230.06,229.81,229.92,1576.0,226.1022,226.2104,225.9646,226.0727,1576.0
2024-09-04 12:10:00,230.03,230.09,229.83,229.83,2180.0,226.1809,226.2399,225.9843,225.9843,2180.0
2024-09-04 12:15:00,229.81,229.9,229.73,229.76,1267.0,225.9646,226.0531,225.8859,225.9154,1267.0
2024-09-04 12:20:00,229.9,230.02,229.82,230.02,523.0,226.0531,226.1711,225.9744,226.1711,523.0
2024-09-04 12:25:00,229.99,230.05,229.85,229.85,1767.0,226.1416,226.2006,226.0039,226.0039,1767.0
2024-09-04 12:30:00,229.86,230.01,229.8,230.01,2323.0,226.0138,226.1612,225.9548,226.1612,2323.0
2024-09-04 12:35:00,230.04,230.17,230.04,230.17,914.0,226.1907,226.3186,226.1907,226.3186,914.0
2024-09-04 12:40:00,230.17,230.17,229.94,229.94,2172.0,226.3186,226.3186,226.0924,226.0924,2172.0
2024-09-04 12:45:00,229.86,230.12,229.79,230.02,2490.0,226.0138,226.2694,225.9449,226.1711,2490.0
2024-09-04 12:50:00,230.03,230.16,230.03,230.16,345.0,226.1809,226.3087,226.1809,226.3087,345.0
2024-09-04 12:55:00,230.31,230.31,229.98,229.98,3559.0,226.4562,226.4562,226.1317,226.1317,3559.0
2024-09-04 13:00:00,229.95,229.97,229.77,229.89,4534.0,226.1022,226.1219,225.9253,226.0433,4534.0
2024-09-04 13:05:00,229.89,230.17,229.89,230.17,1839.0,226.0433,226.3186,226.0433,226.3186,1839.0
2024-09-04 13:10:00,230.09,230.16,230.09,230.09,700.0,226.2399,226.3087,226.2399,226.2399,700.0
2024-09-04 13:15:00,230.15,230.17,229.97,230.01,6614.0,226.2989,226.3186,226.1219,226.1612,6614.0
2024-09-04 13:20:00,230.01,230.11,229.95,230.09,10228.0,226.1612,226.2596,226.1022,226.2399,10228.0
2024-09-04 13:25:00,230.05,230.05,229.85,229.99,5526.0,226.2006,226.2006,226.0039,226.1416,5526.0
2024-09-04 13:30:00,230.01,230.03,229.84,229.9,4532.0,226.1612,226.1809,225.9941,226.0531,4532.0
2024-09-04 13:35:00,229.89,229.92,229.77,229.88,8932.0,226.0433,226.0727,225.9253,226.0334,8932.0
2024-09-04 13:40:00,229.89,230.02,229.83,229.83,4414.0,226.0433,226.1711,225.9843,225.9843,4414.0
2024-09-04 13:45:00,229.86,230.09,229.83,229.85,2151.0,226.0138,226.2399,225.9843,226.0039,2151.0
2024-09-04 13:50:00,229.76,229.83,229.55,229.73,3142.0,225.9154,225.9843,225.7089,225.8859,3142.0
2024-09-04 13:55:00,229.76,229.89,229.74,229.85,1067.0,225.9154,226.0433,225.8958,226.0039,1067.0
2024-09-04 14:00:00,229.84,229.93,229.6,229.9,2461.0,225.9941,226.0826,225.7581,226.0531,2461.0
2024-09-04 14:05:00,229.97,230.15,229.97,230.09,538.0,226.1219,226.2989,226.1219,226.2399,538.0
2024-09-04 14:10:00,230.08,230.16,229.93,230.16,1749.0,226.2301,226.3087,226.0826,226.3087,1749.0
2024-09-04 14:15:00,230.14,230.27,230.1,230.21,3278.0,226.2891,226.4169,226.2497,226.3579,3278.0
2024-09-04 14:20:00,230.18,230.27,230.13,230.16,1461.0,226.3284,226.4169,226.2792,226.3087,1461.0
2024-09-04 14:25:00,230.25,230.46,230.24,230.37,3239.0,226.3972,226.6037,226.3874,226.5152,3239.0
2024-09-04 14:30:00,230.41,230.69,230.41,230.56,3896.0,226.5546,226.8299,226.5546,226.702,3896.0
2024-09-04 14:35:00,230.42,230.56,230.35,230.37,2065.0,226.5644,226.702,226.4956,226.5152,2065.0
2024-09-04 14:40:00,230.52,230.58,230.52,230.54,962.0,226.6627,226.7217,226.6627,226.6824,962.0
2024-09-04 14:45:00,230.54,230.86,230.54,230.8,2767.0,226.6824,226.997,226.6824,226.938,2767.0
2024-09-04 14:50:00,230.79,230.82,230.65,230.81,4591.0,226.9282,226.9577,226.7905,226.9479,4591.0
2024-09-04 14:55:00,230.8,230.82,230.7,230.79,3653.0,226.938,226.9577,226.8397,226.9282,3653.0
2024-09-04 15:00:00,230.75,231.1,230.71,231.04,11382.0,226.8889,227.233,226.8495,227.174,11382.0
2024-09-04 15:05:00,231.05,231.33,231.03,231.33,12872.0,227.1838,227.4592,227.1642,227.4592,12872.0
2024-09-04 15:10:00,231.32,231.49,231.11,231.28,12415.0,227.4493,227.6165,227.2428,227.41,12415.0
2024-09-04 15:15:00,231.19,231.26,230.9,231.03,7521.0,227.3215,227.3903,227.0364,227.1642,7521.0
2024-09-04 15:20:00,231.01,231.1,230.94,230.94,1877.0,227.1445,227.233,227.0757,227.0757,1877.0
2024-09-04 15:25:00,230.96,231.02,230.82,231.01,4631.0,227.0953,227.1543,226.9577,227.1445,4631.0
2024-09-04 15:30:00,230.99,231.06,230.6,230.71,11086.0,227.1248,227.1937,226.7414,226.8495,11086.0
2024-09-04 15:35:00,230.72,231.15,230.72,231.11,7601.0,226.8594,227.2822,226.8594,227.2428,7601.0
2024-09-04 15:40:00,231.13,231.36,231.01,231.34,10098.0,227.2625,227.4887,227.1445,227.469,10098.0
2024-09-04 15:45:00,231.34,231.5,231.03,231.05,18294.0,227.469,227.6263,227.1642,227.1838,18294.0
2024-09-04 15:50:00,231.03,231.17,230.74,230.82,15260.0,227.1642,227.3018,226.879,226.9577,15260.0
2024-09-04 15:55:00,230.9,231.61,230.85,231.3,67372.0,227.0364,227.7345,226.9872,227.4297,67372.0
2024-09-05 09:30:00,234.1,234.18,231.25,231.36,22142.0,230.1828,230.2615,227.3805,227.4887,22142.0
2024-09-05 09:35:00,231.47,231.55,230.55,230.97,5523.0,227.5968,227.6755,226.6922,227.1052,5523.0
2024-09-05 09:40:00,230.86,231.9,230.79,231.66,9868.0,226.997,228.0196,226.9282,227.7836,9868.0
2024-09-05 09:45:00,231.72,231.72,230.65,230.71,4126.0,227.8426,227.8426,226.7905,226.8495,4126.0
2024-09-05 09:50:00,230.77,230.77,230.24,230.41,2244.0,226.9085,226.9085,226.3874,226.5546,2244.0
2024-09-05 09:55:00,230.36,230.51,230.23,230.29,1681.0,226.5054,226.6529,226.3776,226.4366,1681.0
2024-09-05 10:00:00,230.38,230.95,230.29,230.73,7550.0,226.5251,227.0855,226.4366,226.8692,7550.0
2024-09-05 10:05:00,230.97,231.27,230.84,230.96,12267.0,227.1052,227.4002,226.9774,227.0953,12267.0
2024-09-05 10:10:00,230.96,231.11,230.33,230.47,11808.0,227.0953,227.2428,226.4759,226.6135,11808.0
2024-09-05 10:15:00,230.44,230.66,230.21,230.55,4456.0,226.584,226.8004,226.3579,226.6922,4456.0
2024-09-05 10:20:00,230.55,230.71,230.28,230.38,2950.0,226.6922,226.8495,226.4267,226.5251,2950.0
2024-09-05 10:25:00,230.54,230.55,230.15,230.55,4878.0,226.6824,226.6922,226.2989,226.6922,4878.0
2024-09-05 10:30:00,230.71,230.98,230.71,230.98,4647.0,226.8495,227.115,226.8495,227.115,4647.0
2024-09-05 10:35:00,230.95,230.96,230.53,230.56,20752.0,227.0855,227.0953,226.6725,226.702,20752.0
2024-09-05 10:40:00,230.56,230.95,230.4,230.83,5438.0,226.702,227.0855,226.5447,226.9675,5438.0
2024-09-05 10:45:00,230.78,230.8,230.47,230.79,5934.0,226.9184,226.938,226.6135,226.9282,5934.0
2024-09-05 10:50:00,230.75,231.12,230.65,231.01,3924.0,226.8889,227.2527,226.7905,227.1445,3924.0
2024-09-05 10:55:00,231.05,231.7,231.04,231.61,10574.0,227.1838,227.823,227.174,227.7345,10574.0
2024-09-05 11:00:00,231.7,231.77,231.29,231.5,7940.0,227.823,227.8918,227.4198,227.6263,7940.0
2024-09-05 11:05:00,231.46,231.53,231.13,231.3,4510.0,227.587,227.6558,227.2625,227.4297,4510.0
2024-09-05 11:10:00,231.24,231.33,230.31,230.31,10552.0,227.3707,227.4592,226.4562,226.4562,10552.0
2024-09-05 11:15:00,230.31,230.46,230.24,230.32,5538.0,226.4562,226.6037,226.3874,226.4661,5538.0
2024-09-05 11:20:00,230.41,230.71,230.41,230.65,1642.0,226.5546,226.8495,226.5546,226.7905,1642.0
2024-09-05 11:25:00,230.62,230.94,230.45,230.93,9230.0,226.761,227.0757,226.5939,227.0658,9230.0
2024-09-05 11:30:00,230.8,230.94,230.53,230.68,6766.0,226.938,227.0757,226.6725,226.82,6766.0
2024-09-05 11:35:00,230.58,230.69,230.1,230.27,6011.0,226.7217,226.8299,226.2497,226.4169,6011.0
2024-09-05 11:40:00,230.33,230.33,230.21,230.21,2200.0,226.4759,226.4759,226.3579,226.3579,2200.0
2024-09-05 11:45:00,230.12,230.65,230.11,230.54,6000.0,226.2694,226.7905,226.2596,226.6824,6000.0
2024-09-05 11:50:00,230.66,230.66,230.22,230.35,6946.0,226.8004,226.8004,226.3677,226.4956,6946.0
2024-09-05 11:55:00,230.38,230.68,230.38,230.63,3743.0,226.5251,226.82,226.5251,226.7709,3743.0
2024-09-05 12:00:00,230.63,230.63,230.05,230.05,21921.0,226.7709,226.7709,226.2006,226.2006,21921.0
2024-09-05 12:05:00,230.05,230.24,229.98,230.21,1629.0,226.2006,226.3874,226.1317,226.3579,1629.0
2024-09-05 12:10:00,230.18,230.18,229.81,229.85,4850.0,226.3284,226.3284,225.9646,226.0039,4850.0
2024-09-05 12:15:00,229.81,229.81,229.52,229.6,8221.0,225.9646,225.9646,225.6794,225.7581,8221.0
2024-09-05 12:20:00,229.6,229.9,229.6,229.78,4578.0,225.7581,226.0531,225.7581,225.9351,4578.0
2024-09-05 12:25:00,229.77,229.78,229.49,229.69,8373.0,225.9253,225.9351,225.6499,225.8466,8373.0
2024-09-05 12:30:00,229.71,230.0,229.57,230.0,7719.0,225.8663,226.1514,225.7286,226.1514,7719.0
2024-09-05 12:35:00,230.0,230.06,229.82,229.87,7188.0,226.1514,226.2104,225.9744,226.0236,7188.0
2024-09-05 12:40:00,229.86,229.96,229.77,229.85,10040.0,226.0138,226.1121,225.9253,226.0039,10040.0
2024-09-05 12:45:00,229.92,230.44,229.92,230.39,5003.0,226.0727,226.584,226.0727,226.5349,5003.0
2024-09-05 12:50:00,230.5,230.88,230.5,230.67,8396.0,226.643,227.0167,226.643,226.8102,8396.0
2024-09-05 12:55:00,230.66,231.02,230.65,230.68,5784.0,226.8004,227.1543,226.7905,226.82,5784.0
2024-09-05 13:00:00,230.63,230.66,230.29,230.29,3248.0,226.7709,226.8004,226.4366,226.4366,3248.0
2024-09-05 13:05:00,230.37,230.39,230.16,230.39,4911.0,226.5152,226.5349,226.3087,226.5349,4911.0
2024-09-05 13:10:00,230.34,230.38,230.15,230.15,5756.0,226.4857,226.5251,226.2989,226.2989,5756.0
2024-09-05 13:15:00,230.25,230.72,230.17,230.69,6367.0,226.3972,226.8594,226.3186,226.8299,6367.0
2024-09-05 13:20:00,230.77,230.99,230.74,230.99,8163.0,226.9085,227.1248,226.879,227.1248,8163.0
2024-09-05 13:25:00,230.99,231.0,230.76,230.76,3763.0,227.1248,227.1347,226.8987,226.8987,3763.0
2024-09-05 13:30:00,230.76,230.76,230.56,230.73,7316.0,226.8987,226.8987,226.702,226.8692,7316.0
2024-09-05 13:35:00,230.78,230.95,230.75,230.85,2681.0,226.9184,227.0855,226.8889,226.9872,2681.0
2024-09-05 13:40:00,230.92,231.21,230.91,231.21,2111.0,227.056,227.3412,227.0462,227.3412,2111.0
2024-09-05 13:45:00,231.15,231.56,231.11,231.46,6752.0,227.2822,227.6853,227.2428,227.587,6752.0
2024-09-05 13:50:00,231.36,231.49,231.05,231.08,15079.0,227.4887,227.6165,227.1838,227.2133,15079.0
2024-09-05 13:55:00,231.08,231.39,231.06,231.39,3774.0,227.2133,227.5182,227.1937,227.5182,3774.0
2024-09-05 14:00:00,231.42,231.42,231.18,231.25,3063.0,227.5477,227.5477,227.3117,227.3805,3063.0
2024-09-05 14:05:00,231.29,231.73,231.24,231.67,8328.0,227.4198,227.8525,227.3707,227.7935,8328.0
2024-09-05 14:10:00,231.67,231.71,231.52,231.65,3734.0,227.7935,227.8328,227.646,227.7738,3734.0
2024-09-05 14:15:00,231.69,231.77,231.59,231.67,11747.0,227.8131,227.8918,227.7148,227.7935,11747.0
2024-09-05 14:20:00,231.67,231.69,231.37,231.37,4892.0,227.7935,227.8131,227.4985,227.4985,4892.0
2024-09-05 14:25:00,231.34,231.34,231.14,231.16,4254.0,227.469,227.469,227.2723,227.292,4254.0
2024-09-05 14:30:00,231.27,231.49,231.23,231.34,3372.0,227.4002,227.6165,227.3608,227.469,3372.0
2024-09-05 14:35:00,231.37,231.46,231.36,231.39,2816.0,227.4985,227.587,227.4887,227.5182,2816.0
2024-09-05 14:40:00,231.42,231.74,231.42,231.74,9478.0,227.5477,227.8623,227.5477,227.8623,9478.0
2024-09-05 14:45:00,231.71,231.89,231.7,231.89,2817.0,227.8328,228.0098,227.823,228.0098,2817.0
2024-09-05 14:50:00,231.86,232.21,231.86,232.17,5662.0,227.9803,228.3244,227.9803,228.2851,5662.0
2024-09-05 14:55:00,232.16,232.24,231.9,231.9,11925.0,228.2753,228.3539,228.0196,228.0196,11925.0
2024-09-05 15:00:00,231.88,231.96,231.8,231.96,4716.0,228.0,228.0786,227.9213,228.0786,4716.0
2024-09-05 15:05:00,231.91,231.93,231.86,231.87,6448.0,228.0295,228.0491,227.9803,227.9901,6448.0
2024-09-05 15:10:00,231.87,232.07,231.77,232.0,10705.0,227.9901,228.1868,227.8918,228.1179,10705.0
2024-09-05 15:15:00,232.0,232.01,231.63,231.73,11207.0,228.1179,228.1278,227.7541,227.8525,11207.0
2024-09-05 15:20:00,231.73,231.97,231.67,231.97,13101.0,227.8525,228.0884,227.7935,228.0884,13101.0
2024-09-05 15:25:00,231.97,231.97,231.57,231.78,17113.0,228.0884,228.0884,227.6951,227.9016,17113.0
2024-09-05 15:30:00,231.78,232.25,231.78,232.23,13539.0,227.9016,228.3638,227.9016,228.3441,13539.0
2024-09-05 15:35:00,232.22,232.22,231.95,232.09,11992.0,228.3343,228.3343,228.0688,228.2064,11992.0
2024-09-05 15:40:00,232.09,232.15,231.66,231.85,15684.0,228.2064,228.2654,227.7836,227.9705,15684.0
2024-09-05 15:45:00,231.83,232.08,231.65,231.96,23402.0,227.9508,228.1966,227.7738,228.0786,23402.0
2024-09-05 15:50:00,232.0,232.02,231.74,231.88,29376.0,228.1179,228.1376,227.8623,228.0,29376.0
2024-09-05 15:55:00,231.93,232.12,231.72,231.88,106678.0,228.0491,228.2359,227.8426,228.0,106678.0
2024-09-06 09:30:00,232.1,234.0,232.1,233.95,13869.0,228.2163,230.0845,228.2163,230.0353,13869.0
2024-09-06 09:35:00,233.74,234.18,233.47,233.87,5090.0,229.8288,230.2615,229.5633,229.9567,5090.0
2024-09-06 09:40:00,233.86,234.27,233.45,233.74,7925.0,229.9468,230.35,229.5437,229.8288,7925.0
2024-09-06 09:45:00,233.46,234.51,233.46,234.51,10424.0,229.5535,230.5859,229.5535,230.5859,10424.0
2024-09-06 09:50:00,234.42,235.22,234.4,234.72,11442.0,230.4975,231.2841,230.4778,230.7924,11442.0
2024-09-06 09:55:00,234.59,235.11,234.59,235.11,3566.0,230.6646,231.1759,230.6646,231.1759,3566.0
2024-09-06 10:00:00,235.27,235.81,235.22,235.38,13711.0,231.3332,231.8642,231.2841,231.4414,13711.0
2024-09-06 10:05:00,235.33,235.52,235.06,235.36,7571.0,231.3922,231.579,231.1267,231.4217,7571.0
2024-09-06 10:10:00,235.36,235.68,235.3,235.68,11014.0,231.4217,231.7364,231.3627,231.7364,11014.0
2024-09-06 10:15:00,235.68,235.87,235.13,235.45,18383.0,231.7364,231.9232,231.1956,231.5102,18383.0
2024-09-06 10:20:00,235.51,236.17,235.46,235.85,14385.0,231.5692,232.2182,231.52,231.9035,14385.0
2024-09-06 10:25:00,235.87,236.18,235.78,236.04,26986.0,231.9232,232.228,231.8347,232.0903,26986.0
2024-09-06 10:30:00,236.2,236.59,236.12,236.23,21048.0,232.2477,232.6311,232.169,232.2772,21048.0
2024-09-06 10:35:00,236.23,236.23,235.4,235.92,12600.0,232.2772,232.2772,231.4611,231.9724,12600.0
2024-09-06 10:40:00,235.89,236.06,235.2,235.21,14314.0,231.9429,232.11,231.2644,231.2742,14314.0
2024-09-06 10:45:00,235.2,235.69,235.09,235.65,24228.0,231.2644,231.7462,231.1562,231.7069,24228.0
2024-09-06 10:50:00,235.65,235.65,234.37,234.37,10867.0,231.7069,231.7069,230.4483,230.4483,10867.0
2024-09-06 10:55:00,234.2,234.87,234.09,234.38,17303.0,230.2811,230.9399,230.173,230.4581,17303.0
2024-09-06 11:00:00,234.38,235.82,234.38,235.37,7904.0,230.4581,231.874,230.4581,231.4316,7904.0
2024-09-06 11:05:00,235.31,235.41,234.29,234.36,6390.0,231.3726,231.4709,230.3696,230.4385,6390.0
2024-09-06 11:10:00,234.38,234.38,233.42,233.43,6433.0,230.4581,230.4581,229.5142,229.524,6433.0
2024-09-06 11:15:00,233.43,233.78,233.29,233.72,10836.0,229.524,229.8682,229.3864,229.8092,10836.0
2024-09-06 11:20:00,233.7,233.89,233.45,233.45,8567.0,229.7895,229.9763,229.5437,229.5437,8567.0
2024-09-06 11:25:00,233.55,233.88,233.52,233.87,18182.0,229.642,229.9665,229.6125,229.9567,18182.0
2024-09-06 11:30:00,233.78,234.3,233.77,233.84,11811.0,229.8682,230.3795,229.8583,229.9272,11811.0
2024-09-06 11:35:00,233.82,234.21,233.7,234.14,28448.0,229.9075,230.291,229.7895,230.2221,28448.0
2024-09-06 11:40:00,234.15,234.15,233.83,233.83,24558.0,230.232,230.232,229.9173,229.9173,24558.0
2024-09-06 11:45:00,233.83,233.83,233.15,233.52,4227.0,229.9173,229.9173,229.2487,229.6125,4227.0
2024-09-06 11:50:00,233.52,233.59,233.22,233.46,3030.0,229.6125,229.6813,229.3175,229.5535,3030.0
2024-09-06 11:55:00,233.36,233.44,232.9,232.9,2675.0,229.4552,229.5338,229.0029,229.0029,2675.0
2024-09-06 12:00:00,232.89,233.37,232.75,233.32,3240.0,228.9931,229.465,228.8554,229.4159,3240.0
2024-09-06 12:05:00,233.26,233.36,233.07,233.07,3000.0,229.3569,229.4552,229.17,229.17,3000.0
2024-09-06 12:10:00,233.23,233.74,233.22,233.67,7106.0,229.3274,229.8288,229.3175,229.76,7106.0
2024-09-06 12:15:00,233.61,234.01,233.61,233.72,13081.0,229.701,230.0943,229.701,229.8092,13081.0
2024-09-06 12:20:00,233.71,233.79,233.51,233.69,2789.0,229.7993,229.878,229.6027,229.7797,2789.0
2024-09-06 12:25:00,233.73,233.86,233.36,233.41,6606.0,229.819,229.9468,229.4552,229.5044,6606.0
2024-09-06 12:30:00,233.51,233.63,233.31,233.63,3284.0,229.6027,229.7207,229.406,229.7207,3284.0
2024-09-06 12:35:00,233.66,233.86,233.65,233.74,5849.0,229.7502,229.9468,229.7403,229.8288,5849.0
2024-09-06 12:40:00,233.7,233.8,233.63,233.72,4135.0,229.7895,229.8878,229.7207,229.8092,4135.0
2024-09-06 12:45:00,233.71,233.77,233.36,233.36,7235.0,229.7993,229.8583,229.4552,229.4552,7235.0
2024-09-06 12:50:00,233.47,233.57,233.34,233.42,3858.0,229.5633,229.6617,229.4355,229.5142,3858.0
2024-09-06 12:55:00,233.49,233.64,233.48,233.51,17549.0,229.583,229.7305,229.5732,229.6027,17549.0
2024-09-06 13:00:00,233.59,233.59,233.38,233.42,2307.0,229.6813,229.6813,229.4749,229.5142,2307.0
2024-09-06 13:05:00,233.38,233.51,233.24,233.47,4793.0,229.4749,229.6027,229.3372,229.5633,4793.0
2024-09-06 13:10:00,233.54,233.54,233.26,233.26,6705.0,229.6322,229.6322,229.3569,229.3569,6705.0
2024-09-06 13:15:00,233.03,233.13,232.94,232.99,3159.0,229.1307,229.229,229.0422,229.0914,3159.0
2024-09-06 13:20:00,232.99,233.28,232.99,233.28,4295.0,229.0914,229.3765,229.0914,229.3765,4295.0
2024-09-06 13:25:00,233.3,233.3,232.88,232.88,6334.0,229.3962,229.3962,228.9832,228.9832,6334.0
2024-09-06 13:30:00,232.79,232.93,232.72,232.85,2357.0,228.8947,229.0324,228.8259,228.9537,2357.0
2024-09-06 13:35:00,232.84,232.85,232.58,232.61,2724.0,228.9439,228.9537,228.6882,228.7177,2724.0
2024-09-06 13:40:00,232.67,232.81,232.66,232.77,3663.0,228.7767,228.9144,228.7669,228.8751,3663.0
2024-09-06 13:45:00,232.66,232.83,232.36,232.36,3802.0,228.7669,228.9341,228.4719,228.4719,3802.0
2024-09-06 13:50:00,232.45,232.67,232.45,232.67,941.0,228.5604,228.7767,228.5604,228.7767,941.0
2024-09-06 13:55:00,232.63,233.04,232.62,233.04,4016.0,228.7374,229.1405,228.7276,229.1405,4016.0
2024-09-06 14:00:00,233.05,233.05,232.64,232.64,4275.0,229.1504,229.1504,228.7472,228.7472,4275.0
2024-09-06 14:05:00,232.55,232.96,232.48,232.96,15004.0,228.6587,229.0619,228.5899,229.0619,15004.0
2024-09-06 14:10:00,232.97,233.12,232.89,232.96,3666.0,229.0717,229.2192,228.9931,229.0619,3666.0
2024-09-06 14:15:00,232.89,232.91,232.73,232.8,7832.0,228.9931,229.0127,228.8357,228.9046,7832.0
2024-09-06 14:20:00,232.83,232.83,232.53,232.54,2852.0,228.9341,228.9341,228.6391,228.6489,2852.0
2024-09-06 14:25:00,232.59,232.76,232.48,232.75,3644.0,228.6981,228.8652,228.5899,228.8554,3644.0
2024-09-06 14:30:00,232.7,232.95,232.69,232.94,3364.0,228.8062,229.052,228.7964,229.0422,3364.0
2024-09-06 14:35:00,232.95,233.05,232.81,233.02,7974.0,229.052,229.1504,228.9144,229.1209,7974.0
2024-09-06 14:40:00,233.03,233.3,233.01,233.3,3325.0,229.1307,229.3962,229.111,229.3962,3325.0
2024-09-06 14:45:00,233.3,233.38,233.09,233.38,5772.0,229.3962,229.4749,229.1897,229.4749,5772.0
2024-09-06 14:50:00,233.36,233.48,233.33,233.41,5988.0,229.4552,229.5732,229.4257,229.5044,5988.0
2024-09-06 14:55:00,233.5,233.77,233.47,233.77,10513.0,229.5928,229.8583,229.5633,229.8583,10513.0
2024-09-06 15:00:00,233.76,233.88,233.69,233.73,8409.0,229.8485,229.9665,229.7797,229.819,8409.0
2024-09-06 15:05:00,233.73,234.04,233.73,233.97,8140.0,229.819,230.1238,229.819,230.055,8140.0
2024-09-06 15:10:00,234.05,234.15,233.76,233.96,9046.0,230.1336,230.232,229.8485,230.0451,9046.0
2024-09-06 15:15:00,233.89,233.94,233.61,233.62,5758.0,229.9763,230.0255,229.701,229.7108,5758.0
2024-09-06 15:20:00,233.7,234.05,233.69,234.05,8597.0,229.7895,230.1336,229.7797,230.1336,8597.0
2024-09-06 15:25:00,234.03,234.53,234.0,234.26,39450.0,230.114,230.6056,230.0845,230.3401,39450.0
2024-09-06 15:30:00,234.23,234.4,234.0,234.03,50051.0,230.3106,230.4778,230.0845,230.114,50051.0
2024-09-06 15:35:00,234.04,234.04,233.81,233.93,11861.0,230.1238,230.1238,229.8977,230.0157,11861.0
2024-09-06 15:40:00,233.96,234.15,233.86,234.06,22740.0,230.0451,230.232,229.9468,230.1435,22740.0
2024-09-06 15:45:00,234.07,234.89,234.07,234.89,28101.0,230.1533,230.9596,230.1533,230.9596,28101.0
2024-09-06 15:50:00,234.81,234.86,234.31,234.72,69736.0,230.8809,230.9301,230.3893,230.7924,69736.0
2024-09-06 15:55:00,234.71,235.18,234.36,234.46,178567.0,230.7826,231.2447,230.4385,230.5368,178567.0
2024-09-09 09:30:00,236.93,237.12,235.94,237.12,25042.0,232.9655,233.1523,231.992,233.1523,25042.0
2024-09-09 09:35:00,236.94,238.03,236.85,237.54,18272.0,232.9753,234.047,232.8868,233.5652,18272.0
2024-09-09 09:40:00,237.34,237.7,237.26,237.56,10844.0,233.3686,233.7226,233.2899,233.5849,10844.0
2024-09-09 09:45:00,237.68,237.69,236.42,236.8,13357.0,233.7029,233.7127,232.464,232.8376,13357.0
2024-09-09 09:50:00,236.82,237.0,236.02,236.54,14553.0,232.8573,233.0343,232.0707,232.582,14553.0
2024-09-09 09:55:00,236.74,236.74,235.85,235.85,6086.0,232.7786,232.7786,231.9035,231.9035,6086.0
2024-09-09 10:00:00,236.05,236.96,236.04,236.93,22662.0,232.1002,232.9949,232.0903,232.9655,22662.0
2024-09-09 10:05:00,236.97,237.47,236.91,237.43,10699.0,233.0048,233.4964,232.9458,233.4571,10699.0
2024-09-09 10:10:00,237.32,237.84,237.32,237.77,10912.0,233.3489,233.8602,233.3489,233.7914,10912.0
2024-09-09 10:15:00,237.75,238.21,237.7,237.79,6909.0,233.7717,234.224,233.7226,233.8111,6909.0
2024-09-09 10:20:00,237.79,237.9,237.45,237.83,5960.0,233.8111,233.9192,233.4768,233.8504,5960.0
2024-09-09 10:25:00,237.82,238.19,237.73,237.73,6611.0,233.8406,234.2044,233.7521,233.7521,6611.0
2024-09-09 10:30:00,237.79,238.27,237.59,238.19,8140.0,233.8111,234.283,233.6144,234.2044,8140.0
2024-09-09 10:35:00,238.26,238.84,238.02,238.84,5932.0,234.2732,234.8435,234.0372,234.8435,5932.0
2024-09-09 10:40:00,238.78,239.02,238.73,239.02,5026.0,234.7845,235.0205,234.7353,235.0205,5026.0
2024-09-09 10:45:00,239.01,239.69,238.95,239.69,6996.0,235.0106,235.6793,234.9517,235.6793,6996.0
2024-09-09 10:50:00,239.66,239.72,239.4,239.69,9595.0,235.6498,235.7088,235.3941,235.6793,9595.0
2024-09-09 10:55:00,239.7,240.0,239.67,239.79,6180.0,235.6891,235.9841,235.6596,235.7776,6180.0
2024-09-09 11:00:00,239.79,239.83,239.26,239.41,10010.0,235.7776,235.8169,235.2565,235.404,10010.0
2024-09-09 11:05:00,239.32,239.94,239.3,239.87,13582.0,235.3155,235.9251,235.2958,235.8563,13582.0
2024-09-09 11:10:00,239.88,240.08,239.7,239.75,6282.0,235.8661,236.0627,235.6891,235.7383,6282.0
2024-09-09 11:15:00,239.75,239.75,239.01,239.29,9289.0,235.7383,235.7383,235.0106,235.286,9289.0
2024-09-09 11:20:00,239.21,239.73,239.21,239.68,5741.0,235.2073,235.7186,235.2073,235.6694,5741.0
2024-09-09 11:25:00,239.73,239.89,239.62,239.83,7836.0,235.7186,235.8759,235.6104,235.8169,7836.0
2024-09-09 11:30:00,239.84,240.28,239.84,240.23,16426.0,235.8268,236.2594,235.8268,236.2102,16426.0
2024-09-09 11:35:00,240.24,240.91,240.22,240.91,6928.0,236.2201,236.8789,236.2004,236.8789,6928.0
2024-09-09 11:40:00,240.82,241.32,240.71,241.24,10140.0,236.7904,237.282,236.6822,237.2033,10140.0
2024-09-09 11:45:00,241.24,241.59,241.23,241.49,15538.0,237.2033,237.5475,237.1935,237.4491,15538.0
2024-09-09 11:50:00,241.54,241.62,241.38,241.6,31408.0,237.4983,237.577,237.341,237.5573,31408.0
2024-09-09 11:55:00,241.52,241.6,241.32,241.32,13117.0,237.4786,237.5573,237.282,237.282,13117.0
2024-09-09 12:00:00,241.24,241.34,241.1,241.22,9192.0,237.2033,237.3017,237.0657,237.1837,9192.0
2024-09-09 12:05:00,241.22,241.38,241.22,241.32,7821.0,237.1837,237.341,237.1837,237.282,7821.0
2024-09-09 12:10:00,241.32,241.71,241.32,241.57,13598.0,237.282,237.6655,237.282,237.5278,13598.0
2024-09-09 12:15:00,241.61,241.86,241.61,241.86,5479.0,237.5671,237.813,237.5671,237.813,5479.0
2024-09-09 12:20:00,241.85,241.89,241.74,241.85,6024.0,237.8031,237.8425,237.695,237.8031,6024.0
2024-09-09 12:25:00,241.82,241.94,241.76,241.9,7448.0,237.7736,237.8916,237.7146,237.8523,7448.0
2024-09-09 12:30:00,241.87,241.92,241.7,241.73,2670.0,237.8228,237.872,237.6556,237.6851,2670.0
2024-09-09 12:35:00,241.79,242.0,241.78,242.0,3597.0,237.7441,237.9506,237.7343,237.9506,3597.0
2024-09-09 12:40:00,242.05,242.22,242.05,242.06,6270.0,237.9998,238.1669,237.9998,238.0096,6270.0
2024-09-09 12:45:00,242.04,242.38,242.03,242.31,11660.0,237.9899,238.3243,237.9801,238.2554,11660.0
2024-09-09 12:50:00,242.37,242.55,242.37,242.49,8004.0,238.3144,238.4914,238.3144,238.4324,8004.0
2024-09-09 12:55:00,242.53,242.89,242.53,242.73,7387.0,238.4717,238.8257,238.4717,238.6684,7387.0
2024-09-09 13:00:00,242.77,242.77,242.51,242.51,2618.0,238.7077,238.7077,238.4521,238.4521,2618.0
2024-09-09 13:05:00,242.51,242.56,242.35,242.46,3757.0,238.4521,238.5012,238.2948,238.4029,3757.0
2024-09-09 13:10:00,242.46,242.7,242.4,242.46,12358.0,238.4029,238.6389,238.3439,238.4029,12358.0
2024-09-09 13:15:00,242.38,242.46,242.23,242.3,4092.0,238.3243,238.4029,238.1768,238.2456,4092.0
2024-09-09 13:20:00,242.35,242.72,242.35,242.64,8307.0,238.2948,238.6586,238.2948,238.5799,8307.0
2024-09-09 13:25:00,242.67,242.8,242.63,242.7,10991.0,238.6094,238.7372,238.5701,238.6389,10991.0
2024-09-09 13:30:00,242.65,242.65,242.23,242.23,4977.0,238.5897,238.5897,238.1768,238.1768,4977.0
2024-09-09 13:35:00,242.3,242.5,242.27,242.48,5779.0,238.2456,238.4422,238.2161,238.4226,5779.0
2024-09-09 13:40:00,242.5,242.57,241.95,241.95,5670.0,238.4422,238.5111,237.9015,237.9015,5670.0
2024-09-09 13:45:00,241.98,242.09,241.94,242.08,3164.0,237.9309,238.0391,237.8916,238.0293,3164.0
2024-09-09 13:50:00,242.09,242.09,241.68,241.81,8521.0,238.0391,238.0391,237.636,237.7638,8521.0
2024-09-09 13:55:00,241.8,241.8,241.39,241.39,4493.0,237.754,237.754,237.3508,237.3508,4493.0
2024-09-09 14:00:00,241.46,241.46,241.24,241.34,5072.0,237.4197,237.4197,237.2033,237.3017,5072.0
2024-09-09 14:05:00,241.29,241.57,241.29,241.45,5436.0,237.2525,237.5278,237.2525,237.4098,5436.0
2024-09-09 14:10:00,241.45,241.62,241.38,241.59,4160.0,237.4098,237.577,237.341,237.5475,4160.0
2024-09-09 14:15:00,241.54,241.83,241.54,241.81,7054.0,237.4983,237.7835,237.4983,237.7638,7054.0
2024-09-09 14:20:00,241.8,241.82,241.64,241.75,4343.0,237.754,237.7736,237.5966,237.7048,4343.0
2024-09-09 14:25:00,241.74,241.77,241.38,241.38,7913.0,237.695,237.7245,237.341,237.341,7913.0
2024-09-09 14:30:00,241.36,241.46,241.22,241.37,3461.0,237.3213,237.4197,237.1837,237.3312,3461.0
2024-09-09 14:35:00,241.43,241.5,241.26,241.26,4262.0,237.3902,237.459,237.223,237.223,4262.0
2024-09-09 14:40:00,241.27,241.73,241.27,241.71,4213.0,237.2328,237.6851,237.2328,237.6655,4213.0
2024-09-09 14:45:00,241.74,241.79,241.59,241.62,2422.0,237.695,237.7441,237.5475,237.577,2422.0
2024-09-09 14:50:00,241.68,241.95,241.62,241.93,8224.0,237.636,237.9015,237.577,237.8818,8224.0
2024-09-09 14:55:00,241.96,242.05,241.85,241.85,7022.0,237.9113,237.9998,237.8031,237.8031,7022.0
2024-09-09 15:00:00,241.84,242.03,241.75,241.9,13420.0,237.7933,237.9801,237.7048,237.8523,13420.0
2024-09-09 15:05:00,241.9,241.97,241.8,241.81,4203.0,237.8523,237.9211,237.754,237.7638,4203.0
2024-09-09 15:10:00,241.8,241.9,241.75,241.86,12824.0,237.754,237.8523,237.7048,237.813,12824.0
2024-09-09 15:15:00,241.86,242.05,241.83,241.86,5302.0,237.813,237.9998,237.7835,237.813,5302.0
2024-09-09 15:20:00,241.9,241.9,241.75,241.79,10842.0,237.8523,237.8523,237.7048,237.7441,10842.0
2024-09-09 15:25:00,241.77,241.95,241.75,241.86,12213.0,237.7245,237.9015,237.7048,237.813,12213.0
2024-09-09 15:30:00,241.88,241.88,241.47,241.49,15131.0,237.8326,237.8326,237.4295,237.4491,15131.0
2024-09-09 15:35:00,241.45,241.51,241.19,241.35,14332.0,237.4098,237.4688,237.1542,237.3115,14332.0
2024-09-09 15:40:00,241.34,241.95,241.34,241.92,23409.0,237.3017,237.9015,237.3017,237.872,23409.0
2024-09-09 15:45:00,241.92,241.92,241.22,241.23,41145.0,237.872,237.872,237.1837,237.1935,41145.0
2024-09-09 15:50:00,241.12,241.3,240.94,241.2,44233.0,237.0853,237.2623,236.9084,237.164,44233.0
2024-09-09 15:55:00,241.11,241.5,241.01,241.14,117466.0,237.0755,237.459,236.9772,237.105,117466.0
2024-09-10 09:30:00,240.35,240.93,239.18,240.93,19556.0,237.3671,237.9399,236.2117,237.9399,19556.0
2024-09-10 09:35:00,240.58,242.3,240.45,241.85,9683.0,237.5943,239.2929,237.4659,238.8485,9683.0
2024-09-10 09:40:00,241.85,242.77,241.85,242.02,21633.0,238.8485,239.7571,238.8485,239.0164,21633.0
2024-09-10 09:45:00,242.04,242.04,240.81,241.03,2012.0,239.0362,239.0362,237.8214,238.0387,2012.0
2024-09-10 09:50:00,240.64,241.38,240.64,240.96,18559.0,237.6535,238.3844,237.6535,237.9696,18559.0
2024-09-10 09:55:00,240.36,240.67,240.28,240.49,4225.0,237.377,237.6832,237.298,237.5054,4225.0
2024-09-10 10:00:00,240.33,240.55,239.76,239.77,18445.0,237.3474,237.5647,236.7845,236.7943,18445.0
2024-09-10 10:05:00,239.86,239.86,238.88,239.21,12669.0,236.8832,236.8832,235.9154,236.2413,12669.0
2024-09-10 10:10:00,239.13,239.13,238.63,238.78,9222.0,236.1623,236.1623,235.6685,235.8166,9222.0
2024-09-10 10:15:00,238.87,239.25,238.86,239.12,10922.0,235.9055,236.2808,235.8956,236.1524,10922.0
2024-09-10 10:20:00,239.13,239.22,238.91,239.04,10577.0,236.1623,236.2512,235.945,236.0734,10577.0
2024-09-10 10:25:00,239.09,239.3,238.64,239.3,19624.0,236.1228,236.3302,235.6784,236.3302,19624.0
2024-09-10 10:30:00,239.28,239.46,239.13,239.19,6540.0,236.3104,236.4882,236.1623,236.2215,6540.0
2024-09-10 10:35:00,239.18,239.5,239.13,239.39,14869.0,236.2117,236.5277,236.1623,236.4191,14869.0
2024-09-10 10:40:00,239.49,239.72,239.48,239.71,15626.0,236.5178,236.745,236.5079,236.7351,15626.0
2024-09-10 10:45:00,239.73,240.23,239.73,240.23,4607.0,236.7548,237.2486,236.7548,237.2486,4607.0
2024-09-10 10:50:00,240.14,240.28,239.58,239.8,11212.0,237.1597,237.298,236.6067,236.824,11212.0
2024-09-10 10:55:00,239.62,239.76,239.59,239.72,1446.0,236.6462,236.7845,236.6166,236.745,1446.0
2024-09-10 11:00:00,239.71,240.04,239.54,240.03,3359.0,236.7351,237.061,236.5672,237.0511,3359.0
2024-09-10 11:05:00,240.03,240.2,239.9,240.2,3113.0,237.0511,237.219,236.9227,237.219,3113.0
2024-09-10 11:10:00,240.27,240.31,240.15,240.15,4695.0,237.2881,237.3276,237.1696,237.1696,4695.0
2024-09-10 11:15:00,240.35,240.35,239.98,240.11,3834.0,237.3671,237.3671,237.0017,237.1301,3834.0
2024-09-10 11:20:00,239.92,240.09,239.86,240.09,3788.0,236.9425,237.1104,236.8832,237.1104,3788.0
2024-09-10 11:25:00,240.12,240.23,239.97,239.98,5870.0,237.14,237.2486,236.9919,237.0017,5870.0
2024-09-10 11:30:00,239.96,240.24,239.94,239.94,10524.0,236.982,237.2585,236.9622,236.9622,10524.0
2024-09-10 11:35:00,240.01,240.09,239.53,239.89,20106.0,237.0314,237.1104,236.5573,236.9128,20106.0
2024-09-10 11:40:00,240.05,240.29,240.04,240.04,1522.0,237.0709,237.3079,237.061,237.061,1522.0
2024-09-10 11:45:00,240.02,240.09,239.96,239.96,2219.0,237.0412,237.1104,236.982,236.982,2219.0
2024-09-10 11:50:00,239.87,239.88,239.72,239.83,4052.0,236.8931,236.903,236.745,236.8536,4052.0
2024-09-10 11:55:00,239.82,239.96,239.32,239.34,3217.0,236.8437,236.982,236.3499,236.3697,3217.0
2024-09-10 12:00:00,239.39,239.56,238.7,238.87,16667.0,236.4191,236.5869,235.7376,235.9055,16667.0
2024-09-10 12:05:00,238.76,238.92,238.6,238.66,2875.0,235.7969,235.9549,235.6389,235.6981,2875.0
2024-09-10 12:10:00,238.66,238.74,238.5,238.59,7381.0,235.6981,235.7771,235.5401,235.629,7381.0
2024-09-10 12:15:00,238.68,239.11,238.65,239.0,6409.0,235.7179,236.1425,235.6882,236.0339,6409.0
2024-09-10 12:20:00,238.96,239.12,238.96,239.12,3588.0,235.9944,236.1524,235.9944,236.1524,3588.0
2024-09-10 12:25:00,239.22,239.4,239.22,239.33,2701.0,236.2512,236.4289,236.2512,236.3598,2701.0
2024-09-10 12:30:00,239.33,239.47,239.3,239.47,1865.0,236.3598,236.4981,236.3302,236.4981,1865.0
2024-09-10 12:35:00,239.41,239.62,239.4,239.43,4697.0,236.4388,236.6462,236.4289,236.4586,4697.0
2024-09-10 12:40:00,239.49,239.53,239.11,239.18,1904.0,236.5178,236.5573,236.1425,236.2117,1904.0
2024-09-10 12:45:00,239.12,239.58,239.12,239.43,17651.0,236.1524,236.6067,236.1524,236.4586,17651.0
2024-09-10 12:50:00,239.39,239.43,239.31,239.43,1411.0,236.4191,236.4586,236.34,236.4586,1411.0
2024-09-10 12:55:00,239.44,239.63,239.34,239.56,8235.0,236.4684,236.6561,236.3697,236.5869,8235.0
2024-09-10 13:00:00,239.5,239.55,239.37,239.48,9302.0,236.5277,236.5771,236.3993,236.5079,9302.0
2024-09-10 13:05:00,239.58,239.63,239.21,239.46,2688.0,236.6067,236.6561,236.2413,236.4882,2688.0
2024-09-10 13:10:00,239.42,239.63,239.33,239.62,5668.0,236.4487,236.6561,236.3598,236.6462,5668.0
2024-09-10 13:15:00,239.57,239.63,239.44,239.6,1607.0,236.5968,236.6561,236.4684,236.6264,1607.0
2024-09-10 13:20:00,239.58,239.76,239.52,239.74,3367.0,236.6067,236.7845,236.5474,236.7647,3367.0
2024-09-10 13:25:00,239.69,239.76,239.39,239.41,48293.0,236.7153,236.7845,236.4191,236.4388,48293.0
2024-09-10 13:30:00,239.48,239.56,239.44,239.49,3205.0,236.5079,236.5869,236.4684,236.5178,3205.0
2024-09-10 13:35:00,239.5,239.66,239.44,239.47,6283.0,236.5277,236.6857,236.4684,236.4981,6283.0
2024-09-10 13:40:00,239.51,239.51,239.22,239.22,3803.0,236.5376,236.5376,236.2512,236.2512,3803.0
2024-09-10 13:45:00,239.22,239.22,238.9,238.91,2557.0,236.2512,236.2512,235.9351,235.945,2557.0
2024-09-10 13:50:00,238.97,239.07,238.72,238.73,2653.0,236.0043,236.103,235.7574,235.7672,2653.0
2024-09-10 13:55:00,238.82,238.96,238.82,238.94,2426.0,235.8561,235.9944,235.8561,235.9746,2426.0
2024-09-10 14:00:00,238.94,239.38,238.93,239.23,15728.0,235.9746,236.4092,235.9648,236.261,15728.0
2024-09-10 14:05:00,239.37,239.45,239.37,239.41,1590.0,236.3993,236.4783,236.3993,236.4388,1590.0
2024-09-10 14:10:00,239.25,239.25,239.13,239.2,3354.0,236.2808,236.2808,236.1623,236.2314,3354.0
2024-09-10 14:15:00,239.19,239.48,239.19,239.37,4585.0,236.2215,236.5079,236.2215,236.3993,4585.0
2024-09-10 14:20:00,239.31,239.52,239.22,239.51,12777.0,236.34,236.5474,236.2512,236.5376,12777.0
2024-09-10 14:25:00,239.45,239.51,239.45,239.51,1428.0,236.4783,236.5376,236.4783,236.5376,1428.0
2024-09-10 14:30:00,239.5,239.7,239.47,239.61,3801.0,236.5277,236.7252,236.4981,236.6363,3801.0
2024-09-10 14:35:00,239.59,239.69,239.49,239.64,6183.0,236.6166,236.7153,236.5178,236.666,6183.0
2024-09-10 14:40:00,239.56,239.64,239.52,239.62,9583.0,236.5869,236.666,236.5474,236.6462,9583.0
2024-09-10 14:45:00,239.64,239.93,239.64,239.82,7763.0,236.666,236.9524,236.666,236.8437,7763.0
2024-09-10 14:50:00,239.87,240.05,239.77,240.05,7354.0,236.8931,237.0709,236.7943,237.0709,7354.0
2024-09-10 14:55:00,239.98,240.16,239.97,240.11,6051.0,237.0017,237.1795,236.9919,237.1301,6051.0
2024-09-10 15:00:00,240.1,240.15,239.64,239.76,4784.0,237.1202,237.1696,236.666,236.7845,4784.0
2024-09-10 15:05:00,239.81,239.86,239.79,239.81,6309.0,236.8338,236.8832,236.8141,236.8338,6309.0
2024-09-10 15:10:00,239.81,239.86,239.58,239.86,8573.0,236.8338,236.8832,236.6067,236.8832,8573.0
2024-09-10 15:15:00,239.84,239.85,239.61,239.73,5847.0,236.8635,236.8733,236.6363,236.7548,5847.0
2024-09-10 15:20:00,239.73,240.11,239.73,240.04,4506.0,236.7548,237.1301,236.7548,237.061,4506.0
2024-09-10 15:25:00,240.08,240.08,239.95,239.98,11171.0,237.1005,237.1005,236.9721,237.0017,11171.0
2024-09-10 15:30:00,239.98,239.98,239.59,239.74,31723.0,237.0017,237.0017,236.6166,236.7647,31723.0
2024-09-10 15:35:00,239.71,239.93,239.66,239.7,5945.0,236.7351,236.9524,236.6857,236.7252,5945.0
2024-09-10 15:40:00,239.67,239.77,239.51,239.64,8418.0,236.6956,236.7943,236.5376,236.666,8418.0
2024-09-10 15:45:00,239.68,239.74,239.35,239.36,12863.0,236.7055,236.7647,236.3795,236.3894,12863.0
2024-09-10 15:50:00,239.4,239.75,239.39,239.73,33338.0,236.4289,236.7746,236.4191,236.7548,33338.0
2024-09-10 15:55:00,239.69,239.73,238.8,238.86,121504.0,236.7153,236.7548,235.8364,235.8956,121504.0
2024-09-11 09:30:00,238.44,239.47,235.16,236.33,100237.0,235.4808,236.4981,232.2415,233.397,100237.0
2024-09-11 09:35:00,236.03,236.74,234.5,235.14,13097.0,233.1008,233.8019,231.5897,232.2218,13097.0
2024-09-11 09:40:00,235.09,235.95,234.78,235.62,14580.0,232.1724,233.0217,231.8663,232.6958,14580.0
2024-09-11 09:45:00,235.45,235.67,234.65,234.89,16472.0,232.528,232.7452,231.7379,231.9749,16472.0
2024-09-11 09:50:00,234.51,234.97,234.23,234.28,4852.0,231.5996,232.0539,231.3231,231.3725,4852.0
2024-09-11 09:55:00,234.08,234.15,233.55,233.97,38129.0,231.175,231.2441,230.6515,231.0663,38129.0
2024-09-11 10:00:00,233.93,234.03,232.18,232.34,39267.0,231.0268,231.1256,229.2985,229.4565,39267.0
2024-09-11 10:05:00,232.48,232.85,231.69,232.81,8562.0,229.5948,229.9602,228.8146,229.9207,8562.0
2024-09-11 10:10:00,232.77,232.87,232.17,232.24,18272.0,229.8812,229.98,229.2887,229.3578,18272.0
2024-09-11 10:15:00,232.15,232.56,231.99,232.38,4986.0,229.2689,229.6738,229.1109,229.4961,4986.0
2024-09-11 10:20:00,232.4,232.4,231.83,231.83,6085.0,229.5158,229.5158,228.9529,228.9529,6085.0
2024-09-11 10:25:00,231.81,231.89,231.47,231.78,12099.0,228.9331,229.0121,228.5973,228.9035,12099.0
2024-09-11 10:30:00,231.64,231.88,231.48,231.69,11684.0,228.7652,229.0023,228.6072,228.8146,11684.0
2024-09-11 10:35:00,231.85,232.46,231.85,232.42,6115.0,228.9726,229.5751,228.9726,229.5356,6115.0
2024-09-11 10:40:00,232.36,232.36,231.96,232.31,5283.0,229.4763,229.4763,229.0813,229.4269,5283.0
2024-09-11 10:45:00,232.28,232.65,232.26,232.63,7266.0,229.3973,229.7627,229.3775,229.7429,7266.0
2024-09-11 10:50:00,232.78,233.09,232.55,232.77,3553.0,229.8911,230.1972,229.6639,229.8812,3553.0
2024-09-11 10:55:00,232.65,233.0,232.57,232.82,11509.0,229.7627,230.1084,229.6837,229.9306,11509.0
2024-09-11 11:00:00,232.95,233.04,232.75,232.81,4527.0,230.059,230.1479,229.8615,229.9207,4527.0
2024-09-11 11:05:00,232.75,232.93,232.46,232.61,10130.0,229.8615,230.0392,229.5751,229.7232,10130.0
2024-09-11 11:10:00,232.43,232.45,231.99,232.09,8384.0,229.5454,229.5652,229.1109,229.2096,8384.0
2024-09-11 11:15:00,231.79,231.79,231.35,231.57,21894.0,228.9134,228.9134,228.4788,228.6961,21894.0
2024-09-11 11:20:00,231.56,231.8,231.31,231.43,3262.0,228.6862,228.9232,228.4393,228.5578,3262.0
2024-09-11 11:25:00,231.28,231.34,230.95,231.11,22507.0,228.4097,228.469,228.0838,228.2418,22507.0
2024-09-11 11:30:00,231.04,231.3,231.0,231.09,36314.0,228.1727,228.4295,228.1332,228.2221,36314.0
2024-09-11 11:35:00,231.02,231.07,230.71,231.01,4147.0,228.1529,228.2023,227.8468,228.1431,4147.0
2024-09-11 11:40:00,230.96,231.1,230.74,230.97,20099.0,228.0937,228.2319,227.8764,228.1035,20099.0
2024-09-11 11:45:00,230.98,231.03,230.43,230.43,19351.0,228.1134,228.1628,227.5703,227.5703,19351.0
2024-09-11 11:50:00,230.43,230.57,230.2,230.3,3093.0,227.5703,227.7085,227.3431,227.4419,3093.0
2024-09-11 11:55:00,230.25,230.39,229.83,230.38,15406.0,227.3925,227.5307,226.9777,227.5209,15406.0
2024-09-11 12:00:00,230.38,230.74,230.32,230.66,2558.0,227.5209,227.8764,227.4616,227.7974,2558.0
2024-09-11 12:05:00,230.84,231.08,230.84,230.9,3722.0,227.9752,228.2122,227.9752,228.0344,3722.0
2024-09-11 12:10:00,230.9,230.9,230.06,230.19,24063.0,228.0344,228.0344,227.2048,227.3332,24063.0
2024-09-11 12:15:00,230.16,230.16,229.65,229.76,19395.0,227.3036,227.3036,226.7999,226.9086,19395.0
2024-09-11 12:20:00,229.77,229.88,229.43,229.88,16066.0,226.9184,227.0271,226.5827,227.0271,16066.0
2024-09-11 12:25:00,229.95,230.14,229.84,230.04,6891.0,227.0962,227.2838,226.9876,227.1851,6891.0
2024-09-11 12:30:00,230.12,230.28,229.83,229.93,20702.0,227.2641,227.4221,226.9777,227.0765,20702.0
2024-09-11 12:35:00,229.94,230.14,229.94,230.05,4513.0,227.0863,227.2838,227.0863,227.195,4513.0
2024-09-11 12:40:00,230.19,230.5,230.19,230.42,7919.0,227.3332,227.6394,227.3332,227.5604,7919.0
2024-09-11 12:45:00,230.47,230.55,230.32,230.41,17383.0,227.6098,227.6888,227.4616,227.5505,17383.0
2024-09-11 12:50:00,230.47,230.61,230.34,230.34,9918.0,227.6098,227.748,227.4814,227.4814,9918.0
2024-09-11 12:55:00,230.3,230.38,230.15,230.26,35942.0,227.4419,227.5209,227.2937,227.4024,35942.0
2024-09-11 13:00:00,230.28,230.55,230.27,230.36,30734.0,227.4221,227.6888,227.4122,227.5011,30734.0
2024-09-11 13:05:00,230.3,231.11,230.3,230.95,6427.0,227.4419,228.2418,227.4419,228.0838,6427.0
2024-09-11 13:10:00,230.95,231.43,230.95,231.38,5076.0,228.0838,228.5578,228.0838,228.5085,5076.0
2024-09-11 13:15:00,231.27,231.27,230.89,231.0,6171.0,228.3998,228.3998,228.0245,228.1332,6171.0
2024-09-11 13:20:00,231.15,231.15,230.8,231.0,3883.0,228.2813,228.2813,227.9357,228.1332,3883.0
2024-09-11 13:25:00,231.01,231.45,230.93,231.06,4218.0,228.1431,228.5776,228.064,228.1924,4218.0
2024-09-11 13:30:00,231.09,231.24,230.86,230.89,12135.0,228.2221,228.3702,227.9949,228.0245,12135.0
2024-09-11 13:35:00,230.93,231.31,230.85,231.24,10761.0,228.064,228.4393,227.985,228.3702,10761.0
2024-09-11 13:40:00,231.34,231.63,231.31,231.63,4853.0,228.469,228.7554,228.4393,228.7554,4853.0
2024-09-11 13:45:00,231.65,232.06,231.63,232.06,4369.0,228.7751,229.18,228.7554,229.18,4369.0
2024-09-11 13:50:00,232.06,232.17,231.94,231.96,4276.0,229.18,229.2887,229.0615,229.0813,4276.0
2024-09-11 13:55:00,232.02,232.06,231.62,231.72,2847.0,229.1405,229.18,228.7455,228.8442,2847.0
2024-09-11 14:00:00,231.75,231.8,231.53,231.8,2875.0,228.8739,228.9232,228.6566,228.9232,2875.0
2024-09-11 14:05:00,231.76,231.94,231.69,231.89,2447.0,228.8837,229.0615,228.8146,229.0121,2447.0
2024-09-11 14:10:00,231.89,231.89,231.4,231.41,2799.0,229.0121,229.0121,228.5282,228.5381,2799.0
2024-09-11 14:15:00,231.36,231.49,231.21,231.28,4830.0,228.4887,228.6171,228.3406,228.4097,4830.0
2024-09-11 14:20:00,231.26,231.57,231.22,231.55,2644.0,228.39,228.6961,228.3504,228.6764,2644.0
2024-09-11 14:25:00,231.54,231.76,231.2,231.2,9820.0,228.6665,228.8837,228.3307,228.3307,9820.0
2024-09-11 14:30:00,231.25,231.71,231.18,231.71,3903.0,228.3801,228.8344,228.3109,228.8344,3903.0
2024-09-11 14:35:00,231.58,231.95,231.52,231.95,2102.0,228.706,229.0714,228.6467,229.0714,2102.0
2024-09-11 14:40:00,231.97,232.39,231.96,232.12,4992.0,229.0911,229.5059,229.0813,229.2393,4992.0
2024-09-11 14:45:00,232.21,232.37,232.05,232.36,2427.0,229.3282,229.4862,229.1701,229.4763,2427.0
2024-09-11 14:50:00,232.33,232.52,232.1,232.17,9399.0,229.4467,229.6343,229.2195,229.2887,9399.0
2024-09-11 14:55:00,232.3,232.31,232.09,232.09,3313.0,229.417,229.4269,229.2096,229.2096,3313.0
2024-09-11 15:00:00,232.2,232.24,231.99,232.19,2275.0,229.3183,229.3578,229.1109,229.3084,2275.0
2024-09-11 15:05:00,232.27,232.39,232.02,232.03,5748.0,229.3874,229.5059,229.1405,229.1504,5748.0
2024-09-11 15:10:00,232.04,232.04,231.78,231.78,4411.0,229.1603,229.1603,228.9035,228.9035,4411.0
2024-09-11 15:15:00,231.79,231.91,231.67,231.69,5119.0,228.9134,229.0319,228.7949,228.8146,5119.0
2024-09-11 15:20:00,231.66,231.76,231.66,231.75,10760.0,228.785,228.8837,228.785,228.8739,10760.0
2024-09-11 15:25:00,231.77,232.08,231.76,231.87,11433.0,228.8936,229.1998,228.8837,228.9924,11433.0
2024-09-11 15:30:00,231.87,232.14,231.64,232.14,12062.0,228.9924,229.259,228.7652,229.259,12062.0
2024-09-11 15:35:00,232.17,232.5,232.11,232.2,8516.0,229.2887,229.6146,229.2294,229.3183,8516.0
2024-09-11 15:40:00,232.09,232.1,231.34,231.46,11628.0,229.2096,229.2195,228.469,228.5875,11628.0
2024-09-11 15:45:00,231.62,231.7,231.52,231.61,6442.0,228.7455,228.8245,228.6467,228.7356,6442.0
2024-09-11 15:50:00,231.63,231.75,231.0,231.75,47234.0,228.7554,228.8739,228.1332,228.8739,47234.0
2024-09-11 15:55:00,231.7,231.88,231.22,231.3,134098.0,228.8245,229.0023,228.3504,228.4295,134098.0
2024-09-12 09:30:00,230.45,232.8,230.45,231.76,16567.0,227.59,229.9108,227.59,228.8837,16567.0
2024-09-12 09:35:00,231.47,231.83,230.4,231.01,20690.0,228.5973,228.9529,227.5406,228.1431,20690.0
2024-09-12 09:40:00,231.14,231.25,230.78,231.25,3069.0,228.2714,228.3801,227.9159,228.3801,3069.0
2024-09-12 09:45:00,231.09,231.31,230.94,230.97,1297.0,228.2221,228.4393,228.0739,228.1035,1297.0
2024-09-12 09:50:00,231.08,231.31,230.83,230.86,3819.0,228.2122,228.4393,227.9653,227.9949,3819.0
2024-09-12 09:55:00,230.83,231.23,230.83,231.09,2227.0,227.9653,228.3603,227.9653,228.2221,2227.0
2024-09-12 10:00:00,231.1,231.1,230.42,230.44,21473.0,228.2319,228.2319,227.5604,227.5801,21473.0
2024-09-12 10:05:00,230.43,231.12,230.35,231.06,5486.0,227.5703,228.2517,227.4912,228.1924,5486.0
2024-09-12 10:10:00,231.1,231.21,230.96,231.21,2424.0,228.2319,228.3406,228.0937,228.3406,2424.0
2024-09-12 10:15:00,231.26,231.69,231.25,231.61,2768.0,228.39,228.8146,228.3801,228.7356,2768.0
2024-09-12 10:20:00,231.56,231.77,231.47,231.69,3352.0,228.6862,228.8936,228.5973,228.8146,3352.0
2024-09-12 10:25:00,231.76,231.87,231.55,231.81,2538.0,228.8837,228.9924,228.6764,228.9331,2538.0
2024-09-12 10:30:00,231.88,231.95,231.74,231.95,2726.0,229.0023,229.0714,228.864,229.0714,2726.0
2024-09-12 10:35:00,231.83,232.15,231.83,232.04,1494.0,228.9529,229.2689,228.9529,229.1603,1494.0
2024-09-12 10:40:00,232.22,232.73,232.04,232.73,1543.0,229.338,229.8417,229.1603,229.8417,1543.0
2024-09-12 10:45:00,232.83,233.02,232.64,233.0,3680.0,229.9405,230.1281,229.7528,230.1084,3680.0
2024-09-12 10:50:00,232.92,232.99,232.33,232.34,1339.0,230.0293,230.0985,229.4467,229.4565,1339.0
2024-09-12 10:55:00,232.37,232.5,232.0,232.0,3441.0,229.4862,229.6146,229.1208,229.1208,3441.0
2024-09-12 11:00:00,231.96,232.22,231.9,232.21,1011.0,229.0813,229.338,229.022,229.3282,1011.0
2024-09-12 11:05:00,232.19,232.2,232.07,232.15,1043.0,229.3084,229.3183,229.1899,229.2689,1043.0
2024-09-12 11:10:00,232.09,232.19,231.95,232.04,1679.0,229.2096,229.3084,229.0714,229.1603,1679.0
2024-09-12 11:15:00,232.07,232.26,232.07,232.19,2506.0,229.1899,229.3775,229.1899,229.3084,2506.0
2024-09-12 11:20:00,232.25,232.26,232.24,232.25,200.0,229.3677,229.3775,229.3578,229.3677,200.0
2024-09-12 11:25:00,232.27,232.48,232.21,232.21,3783.0,229.3874,229.5948,229.3282,229.3282,3783.0
2024-09-12 11:30:00,232.29,232.33,232.16,232.33,1800.0,229.4072,229.4467,229.2788,229.4467,1800.0
2024-09-12 11:35:00,232.32,232.61,232.26,232.61,1327.0,229.4368,229.7232,229.3775,229.7232,1327.0
2024-09-12 11:40:00,232.59,232.69,232.24,232.39,4514.0,229.7034,229.8022,229.3578,229.5059,4514.0
2024-09-12 11:45:00,232.39,232.44,232.27,232.44,850.0,229.5059,229.5553,229.3874,229.5553,850.0
2024-09-12 11:50:00,232.36,232.46,232.28,232.4,3051.0,229.4763,229.5751,229.3973,229.5158,3051.0
2024-09-12 11:55:00,232.36,232.42,232.26,232.33,1144.0,229.4763,229.5356,229.3775,229.4467,1144.0
2024-09-12 12:00:00,232.39,232.42,232.32,232.38,958.0,229.5059,229.5356,229.4368,229.4961,958.0
2024-09-12 12:05:00,232.34,232.34,232.23,232.33,1204.0,229.4565,229.4565,229.3479,229.4467,1204.0
2024-09-12 12:10:00,232.3,232.3,232.17,232.18,1700.0,229.417,229.417,229.2887,229.2985,1700.0
2024-09-12 12:15:00,232.26,232.66,232.17,232.63,1742.0,229.3775,229.7726,229.2887,229.7429,1742.0
2024-09-12 12:20:00,232.63,232.69,232.56,232.61,2008.0,229.7429,229.8022,229.6738,229.7232,2008.0
2024-09-12 12:25:00,232.72,232.76,232.62,232.63,2687.0,229.8318,229.8713,229.7331,229.7429,2687.0
2024-09-12 12:30:00,232.67,232.74,232.66,232.74,500.0,229.7825,229.8516,229.7726,229.8516,500.0
2024-09-12 12:35:00,232.78,232.88,232.78,232.84,1500.0,229.8911,229.9898,229.8911,229.9503,1500.0
2024-09-12 12:40:00,232.78,233.09,232.78,233.07,1432.0,229.8911,230.1972,229.8911,230.1775,1432.0
2024-09-12 12:45:00,233.07,233.12,232.85,232.94,4082.0,230.1775,230.2269,229.9602,230.0491,4082.0
2024-09-12 12:50:00,232.97,233.38,232.97,233.3,5047.0,230.0787,230.4836,230.0787,230.4046,5047.0
2024-09-12 12:55:00,233.22,233.55,233.16,233.5,3359.0,230.3256,230.6515,230.2664,230.6022,3359.0
2024-09-12 13:00:00,233.55,233.58,233.53,233.53,600.0,230.6515,230.6812,230.6318,230.6318,600.0
2024-09-12 13:05:00,233.45,233.76,233.41,233.76,3579.0,230.5528,230.8589,230.5133,230.8589,3579.0
2024-09-12 13:10:00,233.63,233.69,233.58,233.67,1213.0,230.7305,230.7898,230.6812,230.77,1213.0
2024-09-12 13:15:00,233.72,233.73,233.71,233.71,310.0,230.8194,230.8293,230.8095,230.8095,310.0
2024-09-12 13:20:00,233.66,233.75,233.63,233.75,1400.0,230.7602,230.849,230.7305,230.849,1400.0
2024-09-12 13:25:00,233.93,234.15,233.93,234.15,2558.0,231.0268,231.2441,231.0268,231.2441,2558.0
2024-09-12 13:30:00,234.04,234.1,234.04,234.06,1000.0,231.1354,231.1947,231.1354,231.1552,1000.0
2024-09-12 13:35:00,234.16,234.16,234.11,234.16,2319.0,231.254,231.254,231.2046,231.254,2319.0
2024-09-12 13:40:00,234.12,234.4,234.12,234.25,2304.0,231.2145,231.491,231.2145,231.3428,2304.0
2024-09-12 13:45:00,234.21,234.33,234.13,234.33,2328.0,231.3033,231.4219,231.2243,231.4219,2328.0
2024-09-12 13:50:00,234.34,234.34,234.13,234.13,1845.0,231.4317,231.4317,231.2243,231.2243,1845.0
2024-09-12 13:55:00,234.13,234.27,233.9,233.92,2110.0,231.2243,231.3626,230.9972,231.0169,2110.0
2024-09-12 14:00:00,233.86,233.96,233.72,233.72,2160.0,230.9577,231.0564,230.8194,230.8194,2160.0
2024-09-12 14:05:00,233.67,233.81,233.55,233.57,5978.0,230.77,230.9083,230.6515,230.6713,5978.0
2024-09-12 14:10:00,233.54,233.89,233.54,233.85,2053.0,230.6417,230.9873,230.6417,230.9478,2053.0
2024-09-12 14:15:00,233.85,233.92,233.5,233.55,2619.0,230.9478,231.0169,230.6022,230.6515,2619.0
2024-09-12 14:20:00,233.6,233.74,233.49,233.71,3367.0,230.7009,230.8392,230.5923,230.8095,3367.0
2024-09-12 14:25:00,233.81,233.94,233.73,233.82,2545.0,230.9083,231.0367,230.8293,230.9182,2545.0
2024-09-12 14:30:00,233.88,234.08,233.88,234.05,1945.0,230.9774,231.175,230.9774,231.1453,1945.0
2024-09-12 14:35:00,234.05,234.09,233.91,233.95,4138.0,231.1453,231.1848,231.0071,231.0466,4138.0
2024-09-12 14:40:00,233.92,234.01,233.91,234.01,1182.0,231.0169,231.1058,231.0071,231.1058,1182.0
2024-09-12 14:45:00,234.01,234.07,233.78,233.78,3732.0,231.1058,231.1651,230.8787,230.8787,3732.0
2024-09-12 14:50:00,233.77,233.77,233.05,233.19,4267.0,230.8688,230.8688,230.1577,230.296,4267.0
2024-09-12 14:55:00,233.26,233.55,233.24,233.55,2008.0,230.3651,230.6515,230.3454,230.6515,2008.0
2024-09-12 15:00:00,233.56,233.75,233.5,233.53,3094.0,230.6614,230.849,230.6022,230.6318,3094.0
2024-09-12 15:05:00,233.66,233.86,233.66,233.83,700.0,230.7602,230.9577,230.7602,230.9281,700.0
2024-09-12 15:10:00,233.76,233.92,233.67,233.88,2511.0,230.8589,231.0169,230.77,230.9774,2511.0
2024-09-12 15:15:00,233.88,234.16,233.82,234.11,3324.0,230.9774,231.254,230.9182,231.2046,3324.0
2024-09-12 15:20:00,234.07,234.29,234.04,234.29,3229.0,231.1651,231.3823,231.1354,231.3823,3229.0
2024-09-12 15:25:00,234.32,234.45,234.21,234.31,4566.0,231.412,231.5404,231.3033,231.4021,4566.0
2024-09-12 15:30:00,234.34,234.37,234.16,234.16,4814.0,231.4317,231.4614,231.254,231.254,4814.0
2024-09-12 15:35:00,234.24,234.43,234.24,234.25,5758.0,231.333,231.5206,231.333,231.3428,5758.0
2024-09-12 15:40:00,234.34,234.38,234.11,234.17,4975.0,231.4317,231.4712,231.2046,231.2638,4975.0
2024-09-12 15:45:00,234.19,234.34,234.03,234.03,3897.0,231.2836,231.4317,231.1256,231.1256,3897.0
2024-09-12 15:50:00,234.0,234.25,233.96,234.17,11814.0,231.0959,231.3428,231.0564,231.2638,11814.0
2024-09-12 15:55:00,234.13,234.34,233.97,234.13,31435.0,231.2243,231.4317,231.0663,231.2243,31435.0
2024-09-13 09:30:00,235.54,236.06,235.21,235.58,10173.0,232.6168,233.1304,232.2909,232.6563,10173.0
2024-09-13 09:35:00,235.16,235.64,235.05,235.22,2421.0,232.2415,232.7156,232.1329,232.3008,2421.0
2024-09-13 09:40:00,235.0,235.39,234.42,234.52,4260.0,232.0835,232.4687,231.5107,231.6095,4260.0
2024-09-13 09:45:00,234.81,235.34,234.66,235.34,4086.0,231.8959,232.4193,231.7478,232.4193,4086.0
2024-09-13 09:50:00,235.22,235.31,234.99,235.19,3154.0,232.3008,232.3897,232.0737,232.2712,3154.0
2024-09-13 09:55:00,234.76,235.63,234.73,235.35,3010.0,231.8465,232.7057,231.8169,232.4292,3010.0
2024-09-13 10:00:00,235.55,235.55,234.88,235.0,8656.0,232.6267,232.6267,231.965,232.0835,8656.0
2024-09-13 10:05:00,235.01,235.1,234.53,234.66,2977.0,232.0934,232.1823,231.6194,231.7478,2977.0
2024-09-13 10:10:00,234.64,235.14,234.57,235.1,5326.0,231.728,232.2218,231.6589,232.1823,5326.0
2024-09-13 10:15:00,235.22,235.5,235.12,235.34,3194.0,232.3008,232.5773,232.202,232.4193,3194.0
2024-09-13 10:20:00,235.18,235.26,234.99,235.22,1575.0,232.2613,232.3403,232.0737,232.3008,1575.0
2024-09-13 10:25:00,235.47,235.47,235.28,235.3,1785.0,232.5477,232.5477,232.3601,232.3798,1785.0
2024-09-13 10:30:00,235.4,235.47,235.16,235.18,4110.0,232.4786,232.5477,232.2415,232.2613,4110.0
2024-09-13 10:35:00,235.14,235.67,235.0,235.61,3611.0,232.2218,232.7452,232.0835,232.686,3611.0
2024-09-13 10:40:00,235.79,235.97,235.64,235.93,1306.0,232.8637,233.0415,232.7156,233.002,1306.0
2024-09-13 10:45:00,235.91,235.99,235.7,235.71,5687.0,232.9822,233.0612,232.7748,232.7847,5687.0
2024-09-13 10:50:00,235.78,235.83,235.6,235.74,2190.0,232.8539,232.9032,232.6761,232.8144,2190.0
2024-09-13 10:55:00,235.77,236.02,235.65,235.85,2332.0,232.844,233.0909,232.7255,232.923,2332.0
2024-09-13 11:00:00,235.67,235.68,235.5,235.51,2303.0,232.7452,232.7551,232.5773,232.5872,2303.0
2024-09-13 11:05:00,235.7,235.76,235.43,235.44,900.0,232.7748,232.8341,232.5082,232.5181,900.0
2024-09-13 11:10:00,235.53,235.6,235.4,235.47,2060.0,232.607,232.6761,232.4786,232.5477,2060.0
2024-09-13 11:15:00,235.74,235.74,235.59,235.59,4857.0,232.8144,232.8144,232.6662,232.6662,4857.0
2024-09-13 11:20:00,235.57,236.08,235.57,236.08,2171.0,232.6465,233.1501,232.6465,233.1501,2171.0
2024-09-13 11:25:00,236.26,236.76,236.23,236.53,4623.0,233.3279,233.8217,233.2983,233.5945,4623.0
2024-09-13 11:30:00,236.68,237.0,236.66,236.75,2255.0,233.7427,234.0587,233.7229,233.8118,2255.0
2024-09-13 11:35:00,236.93,237.28,236.93,237.22,18385.0,233.9896,234.3352,233.9896,234.276,18385.0
2024-09-13 11:40:00,237.2,237.6,237.19,237.57,5309.0,234.2562,234.6513,234.2464,234.6216,5309.0
2024-09-13 11:45:00,237.49,237.91,237.48,237.83,3100.0,234.5426,234.9574,234.5328,234.8784,3100.0
2024-09-13 11:50:00,237.87,238.24,237.84,237.84,4110.0,234.9179,235.2833,234.8883,234.8883,4110.0
2024-09-13 11:55:00,237.92,238.03,237.77,237.85,3684.0,234.9673,235.0759,234.8192,234.8982,3684.0
2024-09-13 12:00:00,237.79,237.79,237.43,237.51,4350.0,234.8389,234.8389,234.4834,234.5624,4350.0
2024-09-13 12:05:00,237.62,237.93,237.62,237.93,5026.0,234.671,234.9772,234.671,234.9772,5026.0
2024-09-13 12:10:00,238.03,238.03,237.59,237.73,5872.0,235.0759,235.0759,234.6414,234.7797,5872.0
2024-09-13 12:15:00,237.71,237.78,237.48,237.48,3737.0,234.7599,234.829,234.5328,234.5328,3737.0
2024-09-13 12:20:00,237.59,237.6,237.33,237.38,2325.0,234.6414,234.6513,234.3846,234.434,2325.0
2024-09-13 12:25:00,237.41,237.42,237.11,237.18,5687.0,234.4636,234.4735,234.1673,234.2365,5687.0
2024-09-13 12:30:00,237.07,237.15,236.9,237.0,2240.0,234.1278,234.2069,233.96,234.0587,2240.0
2024-09-13 12:35:00,236.98,237.17,236.91,237.17,2326.0,234.039,234.2266,233.9698,234.2266,2326.0
2024-09-13 12:40:00,237.24,237.54,237.24,237.54,2126.0,234.2957,234.592,234.2957,234.592,2126.0
2024-09-13 12:45:00,237.46,237.71,237.44,237.45,3189.0,234.513,234.7599,234.4933,234.5031,3189.0
2024-09-13 12:50:00,237.46,237.6,237.32,237.46,3230.0,234.513,234.6513,234.3747,234.513,3230.0
2024-09-13 12:55:00,237.45,237.45,237.24,237.36,1350.0,234.5031,234.5031,234.2957,234.4142,1350.0
2024-09-13 13:00:00,237.18,237.4,237.16,237.38,4007.0,234.2365,234.4537,234.2167,234.434,4007.0
2024-09-13 13:05:00,237.52,237.84,237.51,237.84,3961.0,234.5723,234.8883,234.5624,234.8883,3961.0
2024-09-13 13:10:00,237.96,238.14,237.88,238.06,5981.0,235.0068,235.1846,234.9278,235.1056,5981.0
2024-09-13 13:15:00,238.05,238.05,237.8,237.8,10791.0,235.0957,235.0957,234.8488,234.8488,10791.0
2024-09-13 13:20:00,237.8,238.05,237.8,237.92,7631.0,234.8488,235.0957,234.8488,234.9673,7631.0
2024-09-13 13:25:00,238.0,238.19,237.99,238.1,19218.0,235.0463,235.2339,235.0364,235.1451,19218.0
2024-09-13 13:30:00,238.1,238.1,237.75,237.96,5887.0,235.1451,235.1451,234.7994,235.0068,5887.0
2024-09-13 13:35:00,237.89,238.15,237.89,238.02,4251.0,234.9377,235.1944,234.9377,235.0661,4251.0
2024-09-13 13:40:00,238.01,238.04,237.68,237.68,3877.0,235.0562,235.0858,234.7303,234.7303,3877.0
2024-09-13 13:45:00,237.71,237.72,237.41,237.48,3484.0,234.7599,234.7698,234.4636,234.5328,3484.0
2024-09-13 13:50:00,237.46,237.47,237.39,237.44,2612.0,234.513,234.5229,234.4439,234.4933,2612.0
2024-09-13 13:55:00,237.35,237.5,237.35,237.38,2792.0,234.4044,234.5525,234.4044,234.434,2792.0
2024-09-13 14:00:00,237.32,237.32,236.83,237.11,2964.0,234.3747,234.3747,233.8908,234.1673,2964.0
2024-09-13 14:05:00,237.23,237.65,237.22,237.65,2856.0,234.2859,234.7006,234.276,234.7006,2856.0
2024-09-13 14:10:00,237.67,237.73,237.55,237.63,4198.0,234.7204,234.7797,234.6019,234.6809,4198.0
2024-09-13 14:15:00,237.56,237.77,237.51,237.77,3492.0,234.6118,234.8192,234.5624,234.8192,3492.0
2024-09-13 14:20:00,237.72,237.85,237.49,237.5,3174.0,234.7698,234.8982,234.5426,234.5525,3174.0
2024-09-13 14:25:00,237.36,237.41,237.23,237.23,1850.0,234.4142,234.4636,234.2859,234.2859,1850.0
2024-09-13 14:30:00,237.15,237.33,237.13,237.33,2481.0,234.2069,234.3846,234.1871,234.3846,2481.0
2024-09-13 14:35:00,237.35,237.48,237.28,237.44,4567.0,234.4044,234.5328,234.3352,234.4933,4567.0
2024-09-13 14:40:00,237.38,237.64,237.36,237.49,2884.0,234.434,234.6908,234.4142,234.5426,2884.0
2024-09-13 14:45:00,237.59,237.75,237.51,237.6,2801.0,234.6414,234.7994,234.5624,234.6513,2801.0
2024-09-13 14:50:00,237.64,237.65,237.44,237.5,4300.0,234.6908,234.7006,234.4933,234.5525,4300.0
2024-09-13 14:55:00,237.44,237.8,237.42,237.68,8577.0,234.4933,234.8488,234.4735,234.7303,8577.0
2024-09-13 15:00:00,237.64,237.64,237.37,237.53,4830.0,234.6908,234.6908,234.4241,234.5821,4830.0
2024-09-13 15:05:00,237.55,237.73,237.55,237.56,3017.0,234.6019,234.7797,234.6019,234.6118,3017.0
2024-09-13 15:10:00,237.55,237.55,237.46,237.54,3508.0,234.6019,234.6019,234.513,234.592,3508.0
2024-09-13 15:15:00,237.52,237.67,237.5,237.52,7102.0,234.5723,234.7204,234.5525,234.5723,7102.0
2024-09-13 15:20:00,237.52,237.52,237.36,237.39,5591.0,234.5723,234.5723,234.4142,234.4439,5591.0
2024-09-13 15:25:00,237.39,237.67,237.38,237.67,8479.0,234.4439,234.7204,234.434,234.7204,8479.0
2024-09-13 15:30:00,237.64,237.79,237.5,237.55,8662.0,234.6908,234.8389,234.5525,234.6019,8662.0
2024-09-13 15:35:00,237.51,237.65,237.39,237.59,10166.0,234.5624,234.7006,234.4439,234.6414,10166.0
2024-09-13 15:40:00,237.59,237.78,237.48,237.78,9079.0,234.6414,234.829,234.5328,234.829,9079.0
2024-09-13 15:45:00,237.73,237.97,237.72,237.72,11297.0,234.7797,235.0167,234.7698,234.7698,11297.0
2024-09-13 15:50:00,237.77,237.86,237.61,237.8,16472.0,234.8192,234.908,234.6611,234.8488,16472.0
2024-09-13 15:55:00,237.85,237.99,237.59,237.91,97306.0,234.8982,235.0364,234.6414,234.9574,97306.0
2024-09-16 09:30:00,239.76,241.55,239.76,241.55,18756.0,236.7845,238.5522,236.7845,238.5522,18756.0
2024-09-16 09:35:00,241.31,241.5,240.57,241.0,17036.0,238.3152,238.5029,237.5844,238.0091,17036.0
2024-09-16 09:40:00,241.09,241.28,240.19,240.2,8969.0,238.098,238.2856,237.2091,237.219,8969.0
2024-09-16 09:45:00,240.18,240.39,239.93,240.39,25391.0,237.1992,237.4066,236.9524,237.4066,25391.0
2024-09-16 09:50:00,240.48,241.36,240.3,241.36,11154.0,237.4955,238.3646,237.3178,238.3646,11154.0
2024-09-16 09:55:00,241.21,241.59,241.06,241.59,11002.0,238.2165,238.5917,238.0683,238.5917,11002.0
2024-09-16 10:00:00,241.52,241.57,240.92,241.05,12509.0,238.5226,238.572,237.9301,238.0585,12509.0
2024-09-16 10:05:00,240.96,241.78,240.96,241.75,3738.0,237.9696,238.7794,237.9696,238.7498,3738.0
2024-09-16 10:10:00,241.85,242.09,241.53,241.78,17971.0,238.8485,239.0855,238.5325,238.7794,17971.0
2024-09-16 10:15:00,241.86,242.37,241.86,242.22,2395.0,238.8584,239.3621,238.8584,239.2139,2395.0
2024-09-16 10:20:00,242.12,242.76,242.12,242.52,3863.0,239.1152,239.7472,239.1152,239.5102,3863.0
2024-09-16 10:25:00,242.33,242.43,241.85,242.1,3713.0,239.3226,239.4213,238.8485,239.0954,3713.0
2024-09-16 10:30:00,241.98,241.98,241.56,241.89,4954.0,238.9769,238.9769,238.5621,238.888,4954.0
2024-09-16 10:35:00,241.84,242.2,241.84,242.12,3069.0,238.8386,239.1942,238.8386,239.1152,3069.0
2024-09-16 10:40:00,242.1,242.31,242.08,242.31,5127.0,239.0954,239.3028,239.0757,239.3028,5127.0
2024-09-16 10:45:00,242.32,242.62,242.3,242.33,5368.0,239.3127,239.609,239.2929,239.3226,5368.0
2024-09-16 10:50:00,242.4,242.48,242.04,242.18,10466.0,239.3917,239.4707,239.0362,239.1744,10466.0
2024-09-16 10:55:00,242.16,242.3,242.03,242.26,6548.0,239.1547,239.2929,239.0263,239.2534,6548.0
2024-09-16 11:00:00,242.25,242.51,242.11,242.44,2671.0,239.2436,239.5003,239.1053,239.4312,2671.0
2024-09-16 11:05:00,242.48,242.67,242.46,242.65,3052.0,239.4707,239.6583,239.451,239.6386,3052.0
2024-09-16 11:10:00,242.5,242.5,241.88,241.88,2105.0,239.4905,239.4905,238.8782,238.8782,2105.0
2024-09-16 11:15:00,241.52,241.67,241.32,241.42,1842.0,238.5226,238.6708,238.3251,238.4239,1842.0
2024-09-16 11:20:00,241.5,241.51,241.22,241.49,2773.0,238.5029,238.5127,238.2263,238.493,2773.0
2024-09-16 11:25:00,241.5,241.66,241.42,241.42,3115.0,238.5029,238.6609,238.4239,238.4239,3115.0
2024-09-16 11:30:00,241.41,241.65,241.38,241.65,2993.0,238.414,238.651,238.3844,238.651,2993.0
2024-09-16 11:35:00,241.6,241.92,241.6,241.89,2967.0,238.6016,238.9177,238.6016,238.888,2967.0
2024-09-16 11:40:00,241.89,242.42,241.89,242.42,2919.0,238.888,239.4114,238.888,239.4114,2919.0
2024-09-16 11:45:00,242.47,242.75,242.46,242.72,1597.0,239.4608,239.7374,239.451,239.7077,1597.0
2024-09-16 11:50:00,242.63,242.68,242.49,242.65,3674.0,239.6188,239.6682,239.4806,239.6386,3674.0
2024-09-16 11:55:00,242.67,242.67,242.4,242.48,2334.0,239.6583,239.6583,239.3917,239.4707,2334.0
2024-09-16 12:00:00,242.4,242.52,242.33,242.52,1192.0,239.3917,239.5102,239.3226,239.5102,1192.0
2024-09-16 12:05:00,242.44,242.52,242.17,242.17,3969.0,239.4312,239.5102,239.1646,239.1646,3969.0
2024-09-16 12:10:00,242.16,242.25,242.08,242.2,2726.0,239.1547,239.2436,239.0757,239.1942,2726.0
2024-09-16 12:15:00,242.38,242.49,242.29,242.42,1166.0,239.3719,239.4806,239.2831,239.4114,1166.0
2024-09-16 12:20:00,242.29,242.43,242.23,242.23,5066.0,239.2831,239.4213,239.2238,239.2238,5066.0
2024-09-16 12:25:00,242.32,242.67,242.32,242.64,4688.0,239.3127,239.6583,239.3127,239.6287,4688.0
2024-09-16 12:30:00,242.54,242.79,242.23,242.4,4653.0,239.53,239.7769,239.2238,239.3917,4653.0
2024-09-16 12:35:00,242.47,242.47,242.38,242.38,500.0,239.4608,239.4608,239.3719,239.3719,500.0
2024-09-16 12:40:00,242.34,242.42,242.34,242.42,1201.0,239.3324,239.4114,239.3324,239.4114,1201.0
2024-09-16 12:45:00,242.42,242.5,242.29,242.44,2847.0,239.4114,239.4905,239.2831,239.4312,2847.0
2024-09-16 12:50:00,242.45,242.45,242.12,242.12,2304.0,239.4411,239.4411,239.1152,239.1152,2304.0
2024-09-16 12:55:00,242.07,242.13,241.88,242.1,4669.0,239.0658,239.125,238.8782,239.0954,4669.0
2024-09-16 13:00:00,242.1,242.1,242.1,242.1,0.0,239.0954,239.0954,239.0954,239.0954,0.0
2024-09-16 13:05:00,241.86,241.87,241.61,241.78,4154.0,238.8584,238.8683,238.6115,238.7794,4154.0
2024-09-16 13:10:00,241.72,241.72,241.5,241.5,2204.0,238.7201,238.7201,238.5029,238.5029,2204.0
2024-09-16 13:15:00,241.62,241.85,241.62,241.78,1672.0,238.6214,238.8485,238.6214,238.7794,1672.0
2024-09-16 13:20:00,241.84,241.95,241.82,241.85,2777.0,238.8386,238.9473,238.8189,238.8485,2777.0
2024-09-16 13:25:00,241.78,241.78,241.57,241.67,2963.0,238.7794,238.7794,238.572,238.6708,2963.0
2024-09-16 13:30:00,241.57,241.63,241.41,241.45,3206.0,238.572,238.6313,238.414,238.4535,3206.0
2024-09-16 13:35:00,241.54,241.7,241.53,241.56,2252.0,238.5424,238.7004,238.5325,238.5621,2252.0
2024-09-16 13:40:00,241.54,241.93,241.54,241.87,2337.0,238.5424,238.9275,238.5424,238.8683,2337.0
2024-09-16 13:45:00,241.8,241.8,241.6,241.68,1919.0,238.7991,238.7991,238.6016,238.6806,1919.0
2024-09-16 13:50:00,241.64,241.82,241.63,241.81,958.0,238.6411,238.8189,238.6313,238.809,958.0
2024-09-16 13:55:00,241.87,241.99,241.85,241.89,2867.0,238.8683,238.9868,238.8485,238.888,2867.0
2024-09-16 14:00:00,241.81,241.95,241.64,241.71,6404.0,238.809,238.9473,238.6411,238.7103,6404.0
2024-09-16 14:05:00,241.74,241.94,241.65,241.78,5561.0,238.7399,238.9374,238.651,238.7794,5561.0
2024-09-16 14:10:00,241.9,241.95,241.85,241.91,1827.0,238.8979,238.9473,238.8485,238.9078,1827.0
2024-09-16 14:15:00,241.85,242.05,241.74,242.05,3730.0,238.8485,239.046,238.7399,239.046,3730.0
2024-09-16 14:20:00,242.01,242.18,242.0,242.18,635.0,239.0065,239.1744,238.9967,239.1744,635.0
2024-09-16 14:25:00,242.13,242.17,242.05,242.14,2920.0,239.125,239.1646,239.046,239.1349,2920.0
2024-09-16 14:30:00,242.19,242.41,242.19,242.41,1420.0,239.1843,239.4016,239.1843,239.4016,1420.0
2024-09-16 14:35:00,242.36,242.4,242.2,242.24,4082.0,239.3522,239.3917,239.1942,239.2337,4082.0
2024-09-16 14:40:00,242.24,242.25,242.01,242.13,2353.0,239.2337,239.2436,239.0065,239.125,2353.0
2024-09-16 14:45:00,242.12,242.12,241.98,242.04,2749.0,239.1152,239.1152,238.9769,239.0362,2749.0
2024-09-16 14:50:00,242.05,242.32,242.05,242.23,3213.0,239.046,239.3127,239.046,239.2238,3213.0
2024-09-16 14:55:00,242.43,242.59,242.43,242.59,2218.0,239.4213,239.5793,239.4213,239.5793,2218.0
2024-09-16 15:00:00,242.57,242.57,242.4,242.49,2551.0,239.5596,239.5596,239.3917,239.4806,2551.0
2024-09-16 15:05:00,242.55,242.55,242.27,242.34,3473.0,239.5398,239.5398,239.2633,239.3324,3473.0
2024-09-16 15:10:00,242.35,242.35,242.14,242.14,1571.0,239.3423,239.3423,239.1349,239.1349,1571.0
2024-09-16 15:15:00,242.13,242.33,242.13,242.27,3192.0,239.125,239.3226,239.125,239.2633,3192.0
2024-09-16 15:20:00,242.25,242.25,242.1,242.15,1728.0,239.2436,239.2436,239.0954,239.1448,1728.0
2024-09-16 15:25:00,242.18,242.28,242.07,242.27,8194.0,239.1744,239.2732,239.0658,239.2633,8194.0
2024-09-16 15:30:00,242.34,242.44,242.3,242.35,5797.0,239.3324,239.4312,239.2929,239.3423,5797.0
2024-09-16 15:35:00,242.33,242.33,242.03,242.03,5178.0,239.3226,239.3226,239.0263,239.0263,5178.0
2024-09-16 15:40:00,242.07,242.15,241.95,241.95,8901.0,239.0658,239.1448,238.9473,238.9473,8901.0
2024-09-16 15:45:00,242.0,242.16,241.96,241.97,7271.0,238.9967,239.1547,238.9572,238.967,7271.0
2024-09-16 15:50:00,241.92,242.33,241.92,242.3,17204.0,238.9177,239.3226,238.9177,239.2929,17204.0
2024-09-16 15:55:00,242.24,242.54,242.08,242.33,66135.0,239.2337,239.53,239.0757,239.3226,66135.0
2024-09-17 09:30:00,242.3,243.48,241.51,242.48,12841.0,239.2929,240.4583,238.5127,239.4707,12841.0
2024-09-17 09:35:00,242.69,242.69,241.66,242.3,2381.0,239.6781,239.6781,238.6609,239.2929,2381.0
2024-09-17 09:40:00,241.76,241.87,240.75,240.76,7849.0,238.7596,238.8683,237.7622,237.7721,7849.0
2024-09-17 09:45:00,240.74,240.76,238.97,239.79,24672.0,237.7523,237.7721,236.0043,236.8141,24672.0
2024-09-17 09:50:00,239.86,240.52,239.74,240.49,7491.0,236.8832,237.535,236.7647,237.5054,7491.0
2024-09-17 09:55:00,240.46,240.54,240.13,240.13,10736.0,237.4758,237.5548,237.1499,237.1499,10736.0
2024-09-17 10:00:00,240.09,240.61,239.88,240.56,6618.0,237.1104,237.6239,236.903,237.5745,6618.0
2024-09-17 10:05:00,240.41,241.22,240.41,241.22,3970.0,237.4264,238.2263,237.4264,238.2263,3970.0
2024-09-17 10:10:00,241.13,241.81,241.13,241.58,8349.0,238.1375,238.809,238.1375,238.5819,8349.0
2024-09-17 10:15:00,241.81,242.26,241.74,242.15,1623.0,238.809,239.2534,238.7399,239.1448,1623.0
2024-09-17 10:20:00,242.13,242.68,242.08,242.49,5039.0,239.125,239.6682,239.0757,239.4806,5039.0
2024-09-17 10:25:00,242.61,242.72,242.08,242.2,3888.0,239.5991,239.7077,239.0757,239.1942,3888.0
2024-09-17 10:30:00,242.38,242.45,241.97,241.98,5056.0,239.3719,239.4411,238.967,238.9769,5056.0
2024-09-17 10:35:00,242.09,242.23,241.81,241.82,3606.0,239.0855,239.2238,238.809,238.8189,3606.0
2024-09-17 10:40:00,242.0,242.0,241.56,241.56,1604.0,238.9967,238.9967,238.5621,238.5621,1604.0
2024-09-17 10:45:00,241.49,241.68,241.43,241.66,6898.0,238.493,238.6806,238.4337,238.6609,6898.0
2024-09-17 10:50:00,241.75,241.77,241.4,241.4,4858.0,238.7498,238.7695,238.4041,238.4041,4858.0
2024-09-17 10:55:00,241.4,241.4,241.16,241.16,1700.0,238.4041,238.4041,238.1671,238.1671,1700.0
2024-09-17 11:00:00,241.28,241.76,241.19,241.68,3581.0,238.2856,238.7596,238.1967,238.6806,3581.0
2024-09-17 11:05:00,241.75,242.16,241.75,242.01,5724.0,238.7498,239.1547,238.7498,239.0065,5724.0
2024-09-17 11:10:00,241.9,241.9,241.66,241.68,715.0,238.8979,238.8979,238.6609,238.6806,715.0
2024-09-17 11:15:00,241.7,241.92,241.62,241.92,2776.0,238.7004,238.9177,238.6214,238.9177,2776.0
2024-09-17 11:20:00,241.85,242.18,241.8,242.16,1700.0,238.8485,239.1744,238.7991,239.1547,1700.0
2024-09-17 11:25:00,242.21,242.31,241.88,242.24,4159.0,239.2041,239.3028,238.8782,239.2337,4159.0
2024-09-17 11:30:00,242.29,242.37,241.92,242.04,3086.0,239.2831,239.3621,238.9177,239.0362,3086.0
2024-09-17 11:35:00,241.99,242.11,241.96,242.01,1200.0,238.9868,239.1053,238.9572,239.0065,1200.0
2024-09-17 11:40:00,242.12,242.12,241.77,241.79,2181.0,239.1152,239.1152,238.7695,238.7893,2181.0
2024-09-17 11:45:00,241.76,241.76,241.61,241.74,870.0,238.7596,238.7596,238.6115,238.7399,870.0
2024-09-17 11:50:00,241.65,241.81,241.45,241.47,1900.0,238.651,238.809,238.4535,238.4732,1900.0
2024-09-17 11:55:00,241.57,241.57,241.44,241.54,1659.0,238.572,238.572,238.4436,238.5424,1659.0
2024-09-17 12:00:00,241.41,241.47,241.25,241.36,4315.0,238.414,238.4732,238.256,238.3646,4315.0
2024-09-17 12:05:00,241.39,241.43,241.22,241.3,2509.0,238.3942,238.4337,238.2263,238.3053,2509.0
2024-09-17 12:10:00,241.22,241.29,241.22,241.28,792.0,238.2263,238.2955,238.2263,238.2856,792.0
2024-09-17 12:15:00,241.29,241.47,241.23,241.37,4158.0,238.2955,238.4732,238.2362,238.3745,4158.0
2024-09-17 12:20:00,241.4,241.53,241.35,241.52,2525.0,238.4041,238.5325,238.3547,238.5226,2525.0
2024-09-17 12:25:00,241.53,241.61,241.36,241.56,2000.0,238.5325,238.6115,238.3646,238.5621,2000.0
2024-09-17 12:30:00,241.58,241.7,241.5,241.5,2233.0,238.5819,238.7004,238.5029,238.5029,2233.0
2024-09-17 12:35:00,241.59,241.59,241.48,241.49,700.0,238.5917,238.5917,238.4831,238.493,700.0
2024-09-17 12:40:00,241.49,241.53,241.12,241.19,4496.0,238.493,238.5325,238.1276,238.1967,4496.0
2024-09-17 12:45:00,241.24,241.24,240.53,240.53,1200.0,238.2461,238.2461,237.5449,237.5449,1200.0
2024-09-17 12:50:00,240.6,240.81,240.44,240.81,3201.0,237.614,237.8214,237.456,237.8214,3201.0
2024-09-17 12:55:00,240.91,241.37,240.9,241.04,5899.0,237.9202,238.3745,237.9103,238.0486,5899.0
2024-09-17 13:00:00,241.09,241.19,241.02,241.14,1525.0,238.098,238.1967,238.0288,238.1473,1525.0
2024-09-17 13:05:00,241.07,241.09,240.96,241.05,1205.0,238.0782,238.098,237.9696,238.0585,1205.0
2024-09-17 13:10:00,241.05,241.13,240.86,240.88,1850.0,238.0585,238.1375,237.8708,237.8906,1850.0
2024-09-17 13:15:00,240.85,240.96,240.85,240.95,1500.0,237.8609,237.9696,237.8609,237.9597,1500.0
2024-09-17 13:20:00,240.9,241.11,240.89,241.11,2307.0,237.9103,238.1177,237.9004,238.1177,2307.0
2024-09-17 13:25:00,241.05,241.15,241.05,241.09,1797.0,238.0585,238.1572,238.0585,238.098,1797.0
2024-09-17 13:30:00,241.13,241.15,240.93,240.94,1491.0,238.1375,238.1572,237.9399,237.9498,1491.0
2024-09-17 13:35:00,241.0,241.2,240.99,241.14,2317.0,238.0091,238.2066,237.9992,238.1473,2317.0
2024-09-17 13:40:00,241.06,241.06,240.91,241.06,1744.0,238.0683,238.0683,237.9202,238.0683,1744.0
2024-09-17 13:45:00,240.97,241.1,240.84,241.1,1730.0,237.9794,238.1078,237.8511,238.1078,1730.0
2024-09-17 13:50:00,241.34,241.5,241.04,241.5,7680.0,238.3449,238.5029,238.0486,238.5029,7680.0
2024-09-17 13:55:00,241.47,241.61,241.46,241.56,1724.0,238.4732,238.6115,238.4634,238.5621,1724.0
2024-09-17 14:00:00,241.45,241.52,241.37,241.44,2586.0,238.4535,238.5226,238.3745,238.4436,2586.0
2024-09-17 14:05:00,241.47,241.76,241.47,241.76,1762.0,238.4732,238.7596,238.4732,238.7596,1762.0
2024-09-17 14:10:00,241.81,241.82,241.76,241.79,1365.0,238.809,238.8189,238.7596,238.7893,1365.0
2024-09-17 14:15:00,241.69,241.84,241.66,241.78,1991.0,238.6905,238.8386,238.6609,238.7794,1991.0
2024-09-17 14:20:00,241.8,241.86,241.69,241.72,3142.0,238.7991,238.8584,238.6905,238.7201,3142.0
2024-09-17 14:25:00,241.59,241.73,241.59,241.68,700.0,238.5917,238.73,238.5917,238.6806,700.0
2024-09-17 14:30:00,241.59,241.66,241.58,241.61,990.0,238.5917,238.6609,238.5819,238.6115,990.0
2024-09-17 14:35:00,241.73,241.77,241.68,241.77,1724.0,238.73,238.7695,238.6806,238.7695,1724.0
2024-09-17 14:40:00,241.72,241.77,241.65,241.65,2639.0,238.7201,238.7695,238.651,238.651,2639.0
2024-09-17 14:45:00,241.67,241.7,241.23,241.37,2431.0,238.6708,238.7004,238.2362,238.3745,2431.0
2024-09-17 14:50:00,241.28,241.6,241.25,241.6,2250.0,238.2856,238.6016,238.256,238.6016,2250.0
2024-09-17 14:55:00,241.63,241.7,241.56,241.61,3341.0,238.6313,238.7004,238.5621,238.6115,3341.0
2024-09-17 15:00:00,241.57,241.63,241.45,241.45,1226.0,238.572,238.6313,238.4535,238.4535,1226.0
2024-09-17 15:05:00,241.44,241.44,241.29,241.29,500.0,238.4436,238.4436,238.2955,238.2955,500.0
2024-09-17 15:10:00,241.36,241.45,241.27,241.45,3490.0,238.3646,238.4535,238.2757,238.4535,3490.0
2024-09-17 15:15:00,241.48,241.48,241.29,241.29,900.0,238.4831,238.4831,238.2955,238.2955,900.0
2024-09-17 15:20:00,241.28,241.34,241.05,241.12,5511.0,238.2856,238.3449,238.0585,238.1276,5511.0
2024-09-17 15:25:00,241.17,241.39,241.16,241.27,3594.0,238.177,238.3942,238.1671,238.2757,3594.0
2024-09-17 15:30:00,241.25,241.3,241.18,241.22,4514.0,238.256,238.3053,238.1868,238.2263,4514.0
2024-09-17 15:35:00,241.14,241.14,240.94,240.96,3579.0,238.1473,238.1473,237.9498,237.9696,3579.0
2024-09-17 15:40:00,241.01,241.3,241.01,241.08,9802.0,238.0189,238.3053,238.0189,238.0881,9802.0
2024-09-17 15:45:00,241.07,241.27,241.07,241.25,12006.0,238.0782,238.2757,238.0782,238.256,12006.0
2024-09-17 15:50:00,241.37,241.53,241.24,241.53,13134.0,238.3745,238.5325,238.2461,238.5325,13134.0
2024-09-17 15:55:00,241.55,241.74,241.2,241.62,64110.0,238.5522,238.7399,238.2066,238.6214,64110.0
2024-09-18 09:30:00,242.42,242.42,241.59,241.62,8182.0,239.4114,239.4114,238.5917,238.6214,8182.0
2024-09-18 09:35:00,241.53,242.63,241.52,242.63,2226.0,238.5325,239.6188,238.5226,239.6188,2226.0
2024-09-18 09:40:00,242.44,242.52,241.98,242.52,1802.0,239.4312,239.5102,238.9769,239.5102,1802.0
2024-09-18 09:45:00,242.51,242.7,242.28,242.29,2052.0,239.5003,239.688,239.2732,239.2831,2052.0
2024-09-18 09:50:00,241.63,241.63,241.44,241.62,932.0,238.6313,238.6313,238.4436,238.6214,932.0
2024-09-18 09:55:00,241.39,241.67,241.38,241.49,760.0,238.3942,238.6708,238.3844,238.493,760.0
2024-09-18 10:00:00,241.5,241.8,241.5,241.58,6546.0,238.5029,238.7991,238.5029,238.5819,6546.0
2024-09-18 10:05:00,241.58,241.9,241.58,241.9,1965.0,238.5819,238.8979,238.5819,238.8979,1965.0
2024-09-18 10:10:00,241.91,241.91,241.39,241.5,2813.0,238.9078,238.9078,238.3942,238.5029,2813.0
2024-09-18 10:15:00,241.45,241.68,241.31,241.31,819.0,238.4535,238.6806,238.3152,238.3152,819.0
2024-09-18 10:20:00,241.42,241.66,241.42,241.47,812.0,238.4239,238.6609,238.4239,238.4732,812.0
2024-09-18 10:25:00,241.57,241.65,241.39,241.51,2799.0,238.572,238.651,238.3942,238.5127,2799.0
2024-09-18 10:30:00,241.4,241.4,240.82,240.82,2073.0,238.4041,238.4041,237.8313,237.8313,2073.0
2024-09-18 10:35:00,240.92,240.93,240.67,240.73,1506.0,237.9301,237.9399,237.6832,237.7424,1506.0
2024-09-18 10:40:00,240.66,240.77,240.48,240.49,3463.0,237.6733,237.7819,237.4955,237.5054,3463.0
2024-09-18 10:45:00,240.34,240.36,240.09,240.09,1000.0,237.3573,237.377,237.1104,237.1104,1000.0
2024-09-18 10:50:00,240.08,240.45,240.07,240.15,2380.0,237.1005,237.4659,237.0906,237.1696,2380.0
2024-09-18 10:55:00,240.19,240.34,240.19,240.34,944.0,237.2091,237.3573,237.2091,237.3573,944.0
2024-09-18 11:00:00,240.51,240.65,240.33,240.33,1682.0,237.5252,237.6634,237.3474,237.3474,1682.0
2024-09-18 11:05:00,240.38,240.68,240.38,240.68,200.0,237.3968,237.693,237.3968,237.693,200.0
2024-09-18 11:10:00,240.69,240.79,240.69,240.69,1696.0,237.7029,237.8017,237.7029,237.7029,1696.0
2024-09-18 11:15:00,240.64,240.9,240.64,240.9,800.0,237.6535,237.9103,237.6535,237.9103,800.0
2024-09-18 11:20:00,240.97,241.16,240.97,241.14,2533.0,237.9794,238.1671,237.9794,238.1473,2533.0
2024-09-18 11:25:00,241.14,241.34,241.1,241.34,2534.0,238.1473,238.3449,238.1078,238.3449,2534.0
2024-09-18 11:30:00,241.26,241.41,241.21,241.38,2528.0,238.2658,238.414,238.2165,238.3844,2528.0
2024-09-18 11:35:00,241.19,241.27,241.18,241.26,500.0,238.1967,238.2757,238.1868,238.2658,500.0
2024-09-18 11:40:00,241.21,241.43,241.2,241.25,1621.0,238.2165,238.4337,238.2066,238.256,1621.0
2024-09-18 11:45:00,241.3,241.36,241.2,241.32,3398.0,238.3053,238.3646,238.2066,238.3251,3398.0
2024-09-18 11:50:00,241.2,241.27,241.19,241.23,1670.0,238.2066,238.2757,238.1967,238.2362,1670.0
2024-09-18 11:55:00,241.2,241.28,241.03,241.06,1697.0,238.2066,238.2856,238.0387,238.0683,1697.0
2024-09-18 12:00:00,240.88,240.91,240.67,240.67,522.0,237.8906,237.9202,237.6832,237.6832,522.0
2024-09-18 12:05:00,240.72,240.78,240.71,240.76,1306.0,237.7325,237.7918,237.7227,237.7721,1306.0
2024-09-18 12:10:00,240.79,240.8,240.66,240.66,3007.0,237.8017,237.8116,237.6733,237.6733,3007.0
2024-09-18 12:15:00,240.81,240.97,240.79,240.93,2598.0,237.8214,237.9794,237.8017,237.9399,2598.0
2024-09-18 12:20:00,240.87,240.87,240.87,240.87,680.0,237.8807,237.8807,237.8807,237.8807,680.0
2024-09-18 12:25:00,240.81,241.04,240.81,241.04,2259.0,237.8214,238.0486,237.8214,238.0486,2259.0
2024-09-18 12:30:00,241.01,241.31,241.01,241.31,841.0,238.0189,238.3152,238.0189,238.3152,841.0
2024-09-18 12:35:00,241.24,241.31,241.1,241.31,2290.0,238.2461,238.3152,238.1078,238.3152,2290.0
2024-09-18 12:40:00,241.32,241.41,241.32,241.4,1364.0,238.3251,238.414,238.3251,238.4041,1364.0
2024-09-18 12:45:00,241.45,241.55,241.44,241.5,1400.0,238.4535,238.5522,238.4436,238.5029,1400.0
2024-09-18 12:50:00,241.5,241.51,241.35,241.46,1028.0,238.5029,238.5127,238.3547,238.4634,1028.0
2024-09-18 12:55:00,241.45,241.45,241.32,241.34,800.0,238.4535,238.4535,238.3251,238.3449,800.0
2024-09-18 13:00:00,241.32,241.51,241.3,241.39,1919.0,238.3251,238.5127,238.3053,238.3942,1919.0
2024-09-18 13:05:00,241.47,241.47,241.25,241.41,861.0,238.4732,238.4732,238.256,238.414,861.0
2024-09-18 13:10:00,241.38,241.52,241.38,241.43,2535.0,238.3844,238.5226,238.3844,238.4337,2535.0
2024-09-18 13:15:00,241.5,241.59,241.41,241.48,1825.0,238.5029,238.5917,238.414,238.4831,1825.0
2024-09-18 13:20:00,241.44,241.49,241.28,241.32,700.0,238.4436,238.493,238.2856,238.3251,700.0
2024-09-18 13:25:00,241.34,241.49,241.31,241.45,2602.0,238.3449,238.493,238.3152,238.4535,2602.0
2024-09-18 13:30:00,241.41,241.52,241.37,241.51,1627.0,238.414,238.5226,238.3745,238.5127,1627.0
2024-09-18 13:35:00,241.53,241.57,241.33,241.39,2908.0,238.5325,238.572,238.335,238.3942,2908.0
2024-09-18 13:40:00,241.4,241.4,241.31,241.31,900.0,238.4041,238.4041,238.3152,238.3152,900.0
2024-09-18 13:45:00,241.37,241.42,241.09,241.09,2152.0,238.3745,238.4239,238.098,238.098,2152.0
2024-09-18 13:50:00,241.09,241.14,240.89,240.96,1195.0,238.098,238.1473,237.9004,237.9696,1195.0
2024-09-18 13:55:00,240.9,240.9,240.8,240.89,1750.0,237.9103,237.9103,237.8116,237.9004,1750.0
2024-09-18 14:00:00,240.73,242.72,240.73,241.71,7560.0,237.7424,239.7077,237.7424,238.7103,7560.0
2024-09-18 14:05:00,241.71,241.96,241.19,241.33,17180.0,238.7103,238.9572,238.1967,238.335,17180.0
2024-09-18 14:10:00,241.68,241.68,240.76,241.41,6759.0,238.6806,238.6806,237.7721,238.414,6759.0
2024-09-18 14:15:00,241.54,241.96,241.33,241.83,5038.0,238.5424,238.9572,238.335,238.8288,5038.0
2024-09-18 14:20:00,241.83,242.06,241.6,241.65,3996.0,238.8288,239.0559,238.6016,238.651,3996.0
2024-09-18 14:25:00,241.56,242.14,241.51,241.94,6205.0,238.5621,239.1349,238.5127,238.9374,6205.0
2024-09-18 14:30:00,241.98,242.43,241.93,241.93,7256.0,238.9769,239.4213,238.9275,238.9275,7256.0
2024-09-18 14:35:00,241.79,241.85,241.23,241.53,3810.0,238.7893,238.8485,238.2362,238.5325,3810.0
2024-09-18 14:40:00,241.33,241.4,240.32,240.55,3776.0,238.335,238.4041,237.3375,237.5647,3776.0
2024-09-18 14:45:00,240.68,241.31,240.68,241.17,4836.0,237.693,238.3152,237.693,238.177,4836.0
2024-09-18 14:50:00,241.17,241.57,241.08,241.4,4753.0,238.177,238.572,238.0881,238.4041,4753.0
2024-09-18 14:55:00,241.27,241.65,240.74,240.75,4231.0,238.2757,238.651,237.7523,237.7622,4231.0
2024-09-18 15:00:00,240.61,240.61,240.11,240.17,17831.0,237.6239,237.6239,237.1301,237.1894,17831.0
2024-09-18 15:05:00,240.16,240.31,239.94,239.94,9505.0,237.1795,237.3276,236.9622,236.9622,9505.0
2024-09-18 15:10:00,239.85,240.94,239.68,240.83,10838.0,236.8733,237.9498,236.7055,237.8412,10838.0
2024-09-18 15:15:00,240.65,240.93,240.56,240.84,3785.0,237.6634,237.9399,237.5745,237.8511,3785.0
2024-09-18 15:20:00,240.84,240.85,239.73,240.41,11252.0,237.8511,237.8609,236.7548,237.4264,11252.0
2024-09-18 15:25:00,240.36,241.1,240.35,240.49,9649.0,237.377,238.1078,237.3671,237.5054,9649.0
2024-09-18 15:30:00,240.48,240.7,239.73,239.85,12364.0,237.4955,237.7128,236.7548,236.8733,12364.0
2024-09-18 15:35:00,239.84,240.05,239.49,239.99,13224.0,236.8635,237.0709,236.5178,237.0116,13224.0
2024-09-18 15:40:00,239.87,239.97,239.43,239.53,10502.0,236.8931,236.9919,236.4586,236.5573,10502.0
2024-09-18 15:45:00,239.37,239.45,238.92,239.06,15928.0,236.3993,236.4783,235.9549,236.0931,15928.0
2024-09-18 15:50:00,239.03,239.81,239.03,239.66,27463.0,236.0635,236.8338,236.0635,236.6857,27463.0
2024-09-18 15:55:00,239.79,240.05,239.57,239.66,61120.0,236.8141,237.0709,236.5968,236.6857,61120.0
2024-09-19 09:30:00,240.73,241.34,240.16,240.16,11075.0,237.7424,238.3449,237.1795,237.1795,11075.0
2024-09-19 09:35:00,240.55,240.7,239.61,239.61,3371.0,237.5647,237.7128,236.6363,236.6363,3371.0
2024-09-19 09:40:00,239.54,239.54,238.04,238.28,10269.0,236.5672,236.5672,235.0858,235.3228,10269.0
2024-09-19 09:45:00,238.14,238.34,237.41,238.22,8536.0,235.1846,235.3821,234.4636,235.2636,8536.0
2024-09-19 09:50:00,238.24,238.9,238.11,238.49,9522.0,235.2833,235.9351,235.1549,235.5302,9522.0
2024-09-19 09:55:00,238.66,239.22,238.64,239.22,4706.0,235.6981,236.2512,235.6784,236.2512,4706.0
2024-09-19 10:00:00,239.2,239.71,238.97,239.6,9575.0,236.2314,236.7351,236.0043,236.6264,9575.0
2024-09-19 10:05:00,239.32,239.76,239.17,239.72,1712.0,236.3499,236.7845,236.2018,236.745,1712.0
2024-09-19 10:10:00,239.7,239.7,239.03,239.03,7235.0,236.7252,236.7252,236.0635,236.0635,7235.0
2024-09-19 10:15:00,239.1,239.16,238.8,239.04,1844.0,236.1327,236.1919,235.8364,236.0734,1844.0
2024-09-19 10:20:00,239.11,239.2,238.43,238.43,2954.0,236.1425,236.2314,235.471,235.471,2954.0
2024-09-19 10:25:00,238.5,239.28,238.4,239.28,4843.0,235.5401,236.3104,235.4413,236.3104,4843.0
2024-09-19 10:30:00,239.48,239.64,239.22,239.47,3579.0,236.5079,236.666,236.2512,236.4981,3579.0
2024-09-19 10:35:00,239.31,239.73,239.22,239.23,2525.0,236.34,236.7548,236.2512,236.261,2525.0
2024-09-19 10:40:00,239.6,239.6,239.17,239.44,2238.0,236.6264,236.6264,236.2018,236.4684,2238.0
2024-09-19 10:45:00,239.47,239.47,238.88,238.89,2773.0,236.4981,236.4981,235.9154,235.9253,2773.0
2024-09-19 10:50:00,239.06,239.21,238.64,238.69,3914.0,236.0931,236.2413,235.6784,235.7277,3914.0
2024-09-19 10:55:00,238.7,238.7,238.36,238.36,8833.0,235.7376,235.7376,235.4018,235.4018,8833.0
2024-09-19 11:00:00,238.25,238.3,237.95,238.06,5099.0,235.2932,235.3426,234.9969,235.1056,5099.0
2024-09-19 11:05:00,238.01,238.01,237.44,237.56,8584.0,235.0562,235.0562,234.4933,234.6118,8584.0
2024-09-19 11:10:00,237.57,237.67,236.95,236.95,11504.0,234.6216,234.7204,234.0093,234.0093,11504.0
2024-09-19 11:15:00,237.02,237.49,236.89,237.49,10586.0,234.0785,234.5426,233.9501,234.5426,10586.0
2024-09-19 11:20:00,237.56,237.86,237.35,237.85,8258.0,234.6118,234.908,234.4044,234.8982,8258.0
2024-09-19 11:25:00,237.92,237.93,237.69,237.69,2291.0,234.9673,234.9772,234.7402,234.7402,2291.0
2024-09-19 11:30:00,237.67,237.67,237.43,237.51,6341.0,234.7204,234.7204,234.4834,234.5624,6341.0
2024-09-19 11:35:00,237.53,237.53,237.34,237.44,6716.0,234.5821,234.5821,234.3945,234.4933,6716.0
2024-09-19 11:40:00,237.43,237.58,237.31,237.31,8184.0,234.4834,234.6315,234.3649,234.3649,8184.0
2024-09-19 11:45:00,237.46,237.57,237.11,237.34,7542.0,234.513,234.6216,234.1673,234.3945,7542.0
2024-09-19 11:50:00,237.36,237.62,237.26,237.55,6584.0,234.4142,234.671,234.3155,234.6019,6584.0
2024-09-19 11:55:00,237.59,237.77,237.29,237.52,13361.0,234.6414,234.8192,234.3451,234.5723,13361.0
2024-09-19 12:00:00,237.55,238.08,237.55,238.08,6902.0,234.6019,235.1253,234.6019,235.1253,6902.0
2024-09-19 12:05:00,238.08,238.18,238.01,238.02,4128.0,235.1253,235.2241,235.0562,235.0661,4128.0
2024-09-19 12:10:00,237.9,237.92,237.68,237.78,2835.0,234.9475,234.9673,234.7303,234.829,2835.0
2024-09-19 12:15:00,237.78,238.14,237.7,238.02,4824.0,234.829,235.1846,234.75,235.0661,4824.0
2024-09-19 12:20:00,238.01,238.01,237.72,237.79,6851.0,235.0562,235.0562,234.7698,234.8389,6851.0
2024-09-19 12:25:00,237.86,238.05,237.8,237.94,2627.0,234.908,235.0957,234.8488,234.987,2627.0
2024-09-19 12:30:00,238.04,238.5,238.04,238.46,2946.0,235.0858,235.5401,235.0858,235.5006,2946.0
2024-09-19 12:35:00,238.42,238.42,238.18,238.32,2179.0,235.4611,235.4611,235.2241,235.3623,2179.0
2024-09-19 12:40:00,238.39,238.72,238.32,238.65,4080.0,235.4315,235.7574,235.3623,235.6882,4080.0
2024-09-19 12:45:00,238.7,238.79,238.67,238.67,3637.0,235.7376,235.8265,235.708,235.708,3637.0
2024-09-19 12:50:00,238.67,238.67,238.53,238.57,860.0,235.708,235.708,235.5697,235.6092,860.0
2024-09-19 12:55:00,238.62,238.62,238.48,238.48,500.0,235.6586,235.6586,235.5203,235.5203,500.0
2024-09-19 13:00:00,238.55,238.67,238.48,238.58,1282.0,235.5895,235.708,235.5203,235.6191,1282.0
2024-09-19 13:05:00,238.57,238.68,238.54,238.6,2297.0,235.6092,235.7179,235.5796,235.6389,2297.0
2024-09-19 13:10:00,238.66,238.71,238.56,238.61,1500.0,235.6981,235.7475,235.5994,235.6487,1500.0
2024-09-19 13:15:00,238.62,238.64,238.45,238.47,2520.0,235.6586,235.6784,235.4907,235.5105,2520.0
2024-09-19 13:20:00,238.44,238.5,238.38,238.49,932.0,235.4808,235.5401,235.4216,235.5302,932.0
2024-09-19 13:25:00,238.51,238.63,238.35,238.55,3989.0,235.55,235.6685,235.392,235.5895,3989.0
2024-09-19 13:30:00,238.46,238.93,238.46,238.71,3470.0,235.5006,235.9648,235.5006,235.7475,3470.0
2024-09-19 13:35:00,238.89,239.02,238.88,238.98,7157.0,235.9253,236.0536,235.9154,236.0141,7157.0
2024-09-19 13:40:00,238.91,239.12,238.81,239.12,4517.0,235.945,236.1524,235.8463,236.1524,4517.0
2024-09-19 13:45:00,239.15,239.23,238.89,238.89,3732.0,236.182,236.261,235.9253,235.9253,3732.0
2024-09-19 13:50:00,238.95,239.01,238.75,239.01,4022.0,235.9845,236.0438,235.787,236.0438,4022.0
2024-09-19 13:55:00,238.97,238.98,238.91,238.94,1378.0,236.0043,236.0141,235.945,235.9746,1378.0
2024-09-19 14:00:00,238.96,239.14,238.95,239.08,10801.0,235.9944,236.1722,235.9845,236.1129,10801.0
2024-09-19 14:05:00,239.09,239.12,238.74,238.74,2395.0,236.1228,236.1524,235.7771,235.7771,2395.0
2024-09-19 14:10:00,238.52,238.65,238.44,238.52,3156.0,235.5599,235.6882,235.4808,235.5599,3156.0
2024-09-19 14:15:00,238.29,238.29,237.89,238.03,3230.0,235.3327,235.3327,234.9377,235.0759,3230.0
2024-09-19 14:20:00,238.21,238.4,238.18,238.29,2303.0,235.2537,235.4413,235.2241,235.3327,2303.0
2024-09-19 14:25:00,238.36,238.67,238.36,238.51,7683.0,235.4018,235.708,235.4018,235.55,7683.0
2024-09-19 14:30:00,238.59,238.67,238.34,238.46,44853.0,235.629,235.708,235.3821,235.5006,44853.0
2024-09-19 14:35:00,238.47,238.86,238.39,238.86,4964.0,235.5105,235.8956,235.4315,235.8956,4964.0
2024-09-19 14:40:00,238.92,238.99,238.76,238.79,5390.0,235.9549,236.024,235.7969,235.8265,5390.0
2024-09-19 14:45:00,238.77,238.81,238.61,238.61,2831.0,235.8067,235.8463,235.6487,235.6487,2831.0
2024-09-19 14:50:00,238.63,238.67,238.43,238.67,21994.0,235.6685,235.708,235.471,235.708,21994.0
2024-09-19 14:55:00,238.59,238.89,238.59,238.87,2091.0,235.629,235.9253,235.629,235.9055,2091.0
2024-09-19 15:00:00,238.87,239.18,238.79,238.83,17686.0,235.9055,236.2117,235.8265,235.866,17686.0
2024-09-19 15:05:00,238.95,238.96,238.65,238.76,5451.0,235.9845,235.9944,235.6882,235.7969,5451.0
2024-09-19 15:10:00,238.78,238.95,238.66,238.76,48852.0,235.8166,235.9845,235.6981,235.7969,48852.0
2024-09-19 15:15:00,238.77,238.8,238.56,238.66,12314.0,235.8067,235.8364,235.5994,235.6981,12314.0
2024-09-19 15:20:00,238.74,238.74,238.35,238.5,19181.0,235.7771,235.7771,235.392,235.5401,19181.0
2024-09-19 15:25:00,238.5,238.53,238.05,238.05,13225.0,235.5401,235.5697,235.0957,235.0957,13225.0
2024-09-19 15:30:00,238.03,238.22,238.01,238.22,13767.0,235.0759,235.2636,235.0562,235.2636,13767.0
2024-09-19 15:35:00,238.17,238.17,237.9,237.94,12910.0,235.2142,235.2142,234.9475,234.987,12910.0
2024-09-19 15:40:00,237.94,238.03,237.68,237.7,38900.0,234.987,235.0759,234.7303,234.75,38900.0
2024-09-19 15:45:00,237.69,237.9,237.48,237.48,29654.0,234.7402,234.9475,234.5328,234.5328,29654.0
2024-09-19 15:50:00,237.5,237.64,237.33,237.5,42967.0,234.5525,234.6908,234.3846,234.5525,42967.0
2024-09-19 15:55:00,237.5,237.61,237.09,237.51,98465.0,234.5525,234.6611,234.1476,234.5624,98465.0
2024-09-20 09:30:00,237.17,237.17,235.3,236.94,437913.0,234.2266,234.2266,232.3798,233.9995,437913.0
2024-09-20 09:35:00,237.4,238.03,237.14,238.03,2916.0,234.4537,235.0759,234.197,235.0759,2916.0
2024-09-20 09:40:00,238.09,238.25,236.58,236.58,13411.0,235.1352,235.2932,233.6439,233.6439,13411.0
2024-09-20 09:45:00,236.32,236.61,236.23,236.43,5925.0,233.3872,233.6736,233.2983,233.4958,5925.0
2024-09-20 09:50:00,236.43,236.43,235.68,235.87,6340.0,233.4958,233.4958,232.7551,232.9427,6340.0
2024-09-20 09:55:00,235.86,236.62,235.86,236.61,9456.0,232.9329,233.6834,232.9329,233.6736,9456.0
2024-09-20 10:00:00,236.56,237.0,236.56,236.83,3665.0,233.6242,234.0587,233.6242,233.8908,3665.0
2024-09-20 10:05:00,236.96,237.07,236.68,236.75,3172.0,234.0192,234.1278,233.7427,233.8118,3172.0
2024-09-20 10:10:00,236.74,236.85,236.29,236.47,5084.0,233.8019,233.9106,233.3575,233.5353,5084.0
2024-09-20 10:15:00,236.5,236.81,236.49,236.81,10115.0,233.5649,233.8711,233.555,233.8711,10115.0
2024-09-20 10:20:00,237.15,237.17,237.01,237.01,835.0,234.2069,234.2266,234.0686,234.0686,835.0
2024-09-20 10:25:00,236.91,237.11,236.8,236.88,1682.0,233.9698,234.1673,233.8612,233.9402,1682.0
2024-09-20 10:30:00,236.9,237.46,236.9,237.34,4958.0,233.96,234.513,233.96,234.3945,4958.0
2024-09-20 10:35:00,237.34,237.58,237.28,237.48,2316.0,234.3945,234.6315,234.3352,234.5328,2316.0
2024-09-20 10:40:00,237.6,237.98,237.6,237.97,5246.0,234.6513,235.0266,234.6513,235.0167,5246.0
2024-09-20 10:45:00,237.88,238.15,237.87,238.11,3108.0,234.9278,235.1944,234.9179,235.1549,3108.0
2024-09-20 10:50:00,238.27,238.88,238.27,238.78,10252.0,235.313,235.9154,235.313,235.8166,10252.0
2024-09-20 10:55:00,238.82,239.03,238.4,238.46,8826.0,235.8561,236.0635,235.4413,235.5006,8826.0
2024-09-20 11:00:00,238.39,238.64,238.27,238.54,5296.0,235.4315,235.6784,235.313,235.5796,5296.0
2024-09-20 11:05:00,238.38,238.52,238.28,238.36,3383.0,235.4216,235.5599,235.3228,235.4018,3383.0
2024-09-20 11:10:00,238.35,238.58,238.33,238.44,7766.0,235.392,235.6191,235.3722,235.4808,7766.0
2024-09-20 11:15:00,238.3,238.53,238.28,238.44,18798.0,235.3426,235.5697,235.3228,235.4808,18798.0
2024-09-20 11:20:00,238.34,238.37,238.22,238.22,2265.0,235.3821,235.4117,235.2636,235.2636,2265.0
2024-09-20 11:25:00,238.25,238.37,238.08,238.22,6770.0,235.2932,235.4117,235.1253,235.2636,6770.0
2024-09-20 11:30:00,238.24,238.24,237.76,237.91,4777.0,235.2833,235.2833,234.8093,234.9574,4777.0
2024-09-20 11:35:00,237.92,238.01,237.83,237.92,1005.0,234.9673,235.0562,234.8784,234.9673,1005.0
2024-09-20 11:40:00,237.88,238.1,237.88,238.1,1324.0,234.9278,235.1451,234.9278,235.1451,1324.0
2024-09-20 11:45:00,238.0,238.08,237.9,237.99,5055.0,235.0463,235.1253,234.9475,235.0364,5055.0
2024-09-20 11:50:00,237.9,237.95,237.87,237.95,1525.0,234.9475,234.9969,234.9179,234.9969,1525.0
2024-09-20 11:55:00,237.96,238.07,237.82,237.82,5285.0,235.0068,235.1154,234.8685,234.8685,5285.0
2024-09-20 12:00:00,237.82,238.25,237.77,238.24,8270.0,234.8685,235.2932,234.8192,235.2833,8270.0
2024-09-20 12:05:00,238.39,238.63,238.39,238.5,1488.0,235.4315,235.6685,235.4315,235.5401,1488.0
2024-09-20 12:10:00,238.42,238.57,238.32,238.52,1231.0,235.4611,235.6092,235.3623,235.5599,1231.0
2024-09-20 12:15:00,238.66,238.66,238.44,238.44,400.0,235.6981,235.6981,235.4808,235.4808,400.0
2024-09-20 12:20:00,238.44,238.5,238.21,238.41,2696.0,235.4808,235.5401,235.2537,235.4512,2696.0
2024-09-20 12:25:00,238.43,238.68,238.4,238.63,2341.0,235.471,235.7179,235.4413,235.6685,2341.0
2024-09-20 12:30:00,238.62,238.83,238.62,238.74,910.0,235.6586,235.866,235.6586,235.7771,910.0
2024-09-20 12:35:00,238.73,238.95,238.72,238.76,2947.0,235.7672,235.9845,235.7574,235.7969,2947.0
2024-09-20 12:40:00,238.73,238.97,238.69,238.97,1384.0,235.7672,236.0043,235.7277,236.0043,1384.0
2024-09-20 12:45:00,239.04,239.07,238.86,238.99,4705.0,236.0734,236.103,235.8956,236.024,4705.0
2024-09-20 12:50:00,239.08,239.21,238.98,239.14,6403.0,236.1129,236.2413,236.0141,236.1722,6403.0
2024-09-20 12:55:00,239.21,239.25,239.09,239.09,3955.0,236.2413,236.2808,236.1228,236.1228,3955.0
2024-09-20 13:00:00,239.14,239.25,239.1,239.24,4017.0,236.1722,236.2808,236.1327,236.2709,4017.0
2024-09-20 13:05:00,239.29,239.4,239.29,239.39,1046.0,236.3203,236.4289,236.3203,236.4191,1046.0
2024-09-20 13:10:00,239.48,239.53,239.42,239.53,1952.0,236.5079,236.5573,236.4487,236.5573,1952.0
2024-09-20 13:15:00,239.47,239.66,239.4,239.47,3631.0,236.4981,236.6857,236.4289,236.4981,3631.0
2024-09-20 13:20:00,239.53,239.59,239.36,239.5,3260.0,236.5573,236.6166,236.3894,236.5277,3260.0
2024-09-20 13:25:00,239.54,239.54,239.25,239.42,2843.0,236.5672,236.5672,236.2808,236.4487,2843.0
2024-09-20 13:30:00,239.42,239.42,239.3,239.33,2328.0,236.4487,236.4487,236.3302,236.3598,2328.0
2024-09-20 13:35:00,239.39,239.41,239.27,239.28,1800.0,236.4191,236.4388,236.3005,236.3104,1800.0
2024-09-20 13:40:00,239.33,239.62,239.32,239.62,1489.0,236.3598,236.6462,236.3499,236.6462,1489.0
2024-09-20 13:45:00,239.63,239.68,239.56,239.59,2583.0,236.6561,236.7055,236.5869,236.6166,2583.0
2024-09-20 13:50:00,239.59,239.59,239.35,239.4,1808.0,236.6166,236.6166,236.3795,236.4289,1808.0
2024-09-20 13:55:00,239.34,239.47,239.25,239.42,3703.0,236.3697,236.4981,236.2808,236.4487,3703.0
2024-09-20 14:00:00,239.37,239.41,238.98,238.98,3344.0,236.3993,236.4388,236.0141,236.0141,3344.0
2024-09-20 14:05:00,239.06,239.06,238.91,238.94,2993.0,236.0931,236.0931,235.945,235.9746,2993.0
2024-09-20 14:10:00,238.94,239.13,238.77,239.1,2339.0,235.9746,236.1623,235.8067,236.1327,2339.0
2024-09-20 14:15:00,239.1,239.1,238.95,238.96,2925.0,236.1327,236.1327,235.9845,235.9944,2925.0
2024-09-20 14:20:00,238.93,238.93,238.6,238.64,1485.0,235.9648,235.9648,235.6389,235.6784,1485.0
2024-09-20 14:25:00,238.57,238.62,238.4,238.4,2083.0,235.6092,235.6586,235.4413,235.4413,2083.0
2024-09-20 14:30:00,238.38,238.45,238.31,238.36,2696.0,235.4216,235.4907,235.3525,235.4018,2696.0
2024-09-20 14:35:00,238.37,238.37,238.13,238.19,4853.0,235.4117,235.4117,235.1747,235.2339,4853.0
2024-09-20 14:40:00,238.13,238.25,237.98,238.25,2614.0,235.1747,235.2932,235.0266,235.2932,2614.0
2024-09-20 14:45:00,238.27,238.27,237.96,237.96,3829.0,235.313,235.313,235.0068,235.0068,3829.0
2024-09-20 14:50:00,237.95,238.15,237.93,238.13,4895.0,234.9969,235.1944,234.9772,235.1747,4895.0
2024-09-20 14:55:00,238.13,238.19,238.05,238.07,5006.0,235.1747,235.2339,235.0957,235.1154,5006.0
2024-09-20 15:00:00,237.97,238.17,237.91,238.17,4066.0,235.0167,235.2142,234.9574,235.2142,4066.0
2024-09-20 15:05:00,238.17,238.39,238.11,238.34,8309.0,235.2142,235.4315,235.1549,235.3821,8309.0
2024-09-20 15:10:00,238.34,238.35,237.84,237.95,6657.0,235.3821,235.392,234.8883,234.9969,6657.0
2024-09-20 15:15:00,237.95,238.39,237.95,238.39,2140.0,234.9969,235.4315,234.9969,235.4315,2140.0
2024-09-20 15:20:00,238.26,238.56,238.24,238.38,10235.0,235.3031,235.5994,235.2833,235.4216,10235.0
2024-09-20 15:25:00,238.39,238.46,238.12,238.19,3525.0,235.4315,235.5006,235.1648,235.2339,3525.0
2024-09-20 15:30:00,238.13,238.13,237.98,237.98,2188.0,235.1747,235.1747,235.0266,235.0266,2188.0
2024-09-20 15:35:00,237.98,238.35,237.69,238.29,13266.0,235.0266,235.392,234.7402,235.3327,13266.0
2024-09-20 15:40:00,238.11,238.34,238.07,238.34,8113.0,235.1549,235.3821,235.1154,235.3821,8113.0
2024-09-20 15:45:00,238.29,238.36,237.96,238.31,10999.0,235.3327,235.4018,235.0068,235.3525,10999.0
2024-09-20 15:50:00,238.51,238.66,238.16,238.48,23686.0,235.55,235.6981,235.2043,235.5203,23686.0
2024-09-20 15:55:00,238.48,238.65,238.08,238.44,46982.0,235.5203,235.6882,235.1253,235.4808,46982.0
2024-09-23 09:30:00,238.28,240.28,237.88,239.66,12894.0,235.3228,237.298,234.9278,236.6857,12894.0
2024-09-23 09:35:00,239.03,239.03,238.24,238.53,800.0,236.0635,236.0635,235.2833,235.5697,800.0
2024-09-23 09:40:00,238.43,239.31,238.43,238.95,3965.0,235.471,236.34,235.471,235.9845,3965.0
2024-09-23 09:45:00,238.76,239.15,238.0,238.12,3289.0,235.7969,236.182,235.0463,235.1648,3289.0
2024-09-23 09:50:00,238.19,238.23,237.79,237.85,800.0,235.2339,235.2734,234.8389,234.8982,800.0
2024-09-23 09:55:00,237.99,238.34,237.97,238.04,3752.0,235.0364,235.3821,235.0167,235.0858,3752.0
2024-09-23 10:00:00,238.05,238.73,238.04,238.73,2475.0,235.0957,235.7672,235.0858,235.7672,2475.0
2024-09-23 10:05:00,238.88,239.02,238.78,239.02,578.0,235.9154,236.0536,235.8166,236.0536,578.0
2024-09-23 10:10:00,239.07,239.53,239.07,239.38,951.0,236.103,236.5573,236.103,236.4092,951.0
2024-09-23 10:15:00,239.53,239.71,239.23,239.71,1581.0,236.5573,236.7351,236.261,236.7351,1581.0
2024-09-23 10:20:00,239.7,239.93,239.7,239.92,2088.0,236.7252,236.9524,236.7252,236.9425,2088.0
2024-09-23 10:25:00,239.65,239.93,239.64,239.93,2423.0,236.6758,236.9524,236.666,236.9524,2423.0
2024-09-23 10:30:00,239.83,239.84,239.68,239.77,2353.0,236.8536,236.8635,236.7055,236.7943,2353.0
2024-09-23 10:35:00,239.85,239.85,239.4,239.4,2568.0,236.8733,236.8733,236.4289,236.4289,2568.0
2024-09-23 10:40:00,239.55,239.81,239.55,239.81,1065.0,236.5771,236.8338,236.5771,236.8338,1065.0
2024-09-23 10:45:00,239.65,239.74,239.42,239.42,2524.0,236.6758,236.7647,236.4487,236.4487,2524.0
2024-09-23 10:50:00,239.55,239.55,239.44,239.46,819.0,236.5771,236.5771,236.4684,236.4882,819.0
2024-09-23 10:55:00,239.38,239.89,239.38,239.89,600.0,236.4092,236.9128,236.4092,236.9128,600.0
2024-09-23 11:00:00,239.87,239.87,239.62,239.63,2140.0,236.8931,236.8931,236.6462,236.6561,2140.0
2024-09-23 11:05:00,239.54,239.58,239.36,239.55,3715.0,236.5672,236.6067,236.3894,236.5771,3715.0
2024-09-23 11:10:00,239.52,239.62,239.52,239.59,1505.0,236.5474,236.6462,236.5474,236.6166,1505.0
2024-09-23 11:15:00,239.47,239.61,239.45,239.52,1286.0,236.4981,236.6363,236.4783,236.5474,1286.0
2024-09-23 11:20:00,239.72,239.87,239.72,239.87,482.0,236.745,236.8931,236.745,236.8931,482.0
2024-09-23 11:25:00,239.96,239.96,239.59,239.6,781.0,236.982,236.982,236.6166,236.6264,781.0
2024-09-23 11:30:00,239.72,239.79,239.7,239.74,4280.0,236.745,236.8141,236.7252,236.7647,4280.0
2024-09-23 11:35:00,239.83,239.83,239.83,239.83,400.0,236.8536,236.8536,236.8536,236.8536,400.0
2024-09-23 11:40:00,239.73,239.73,239.53,239.53,200.0,236.7548,236.7548,236.5573,236.5573,200.0
2024-09-23 11:45:00,239.66,239.66,239.52,239.56,980.0,236.6857,236.6857,236.5474,236.5869,980.0
2024-09-23 11:50:00,239.57,239.6,239.41,239.54,1322.0,236.5968,236.6264,236.4388,236.5672,1322.0
2024-09-23 11:55:00,239.45,239.54,239.15,239.15,1754.0,236.4783,236.5672,236.182,236.182,1754.0
2024-09-23 12:00:00,239.18,239.24,239.15,239.2,1903.0,236.2117,236.2709,236.182,236.2314,1903.0
2024-09-23 12:05:00,239.19,239.52,239.12,239.52,1662.0,236.2215,236.5474,236.1524,236.5474,1662.0
2024-09-23 12:10:00,239.46,239.48,239.28,239.28,1656.0,236.4882,236.5079,236.3104,236.3104,1656.0
2024-09-23 12:15:00,239.39,239.42,239.34,239.34,792.0,236.4191,236.4487,236.3697,236.3697,792.0
2024-09-23 12:20:00,239.31,239.44,239.31,239.36,710.0,236.34,236.4684,236.34,236.3894,710.0
2024-09-23 12:25:00,239.47,239.52,239.4,239.4,1472.0,236.4981,236.5474,236.4289,236.4289,1472.0
2024-09-23 12:30:00,239.38,239.38,239.21,239.29,3148.0,236.4092,236.4092,236.2413,236.3203,3148.0
2024-09-23 12:35:00,239.27,239.27,239.12,239.13,300.0,236.3005,236.3005,236.1524,236.1623,300.0
2024-09-23 12:40:00,238.94,238.94,238.83,238.9,1910.0,235.9746,235.9746,235.866,235.9351,1910.0
2024-09-23 12:45:00,238.86,238.93,238.85,238.9,909.0,235.8956,235.9648,235.8858,235.9351,909.0
2024-09-23 12:50:00,239.07,239.16,239.04,239.08,1600.0,236.103,236.1919,236.0734,236.1129,1600.0
2024-09-23 12:55:00,239.09,239.12,239.03,239.09,1832.0,236.1228,236.1524,236.0635,236.1228,1832.0
2024-09-23 13:00:00,239.03,239.03,238.97,238.97,497.0,236.0635,236.0635,236.0043,236.0043,497.0
2024-09-23 13:05:00,238.85,239.03,238.85,239.03,1611.0,235.8858,236.0635,235.8858,236.0635,1611.0
2024-09-23 13:10:00,239.12,239.21,239.11,239.21,949.0,236.1524,236.2413,236.1425,236.2413,949.0
2024-09-23 13:15:00,239.26,239.43,239.26,239.37,1468.0,236.2907,236.4586,236.2907,236.3993,1468.0
2024-09-23 13:20:00,239.5,239.55,239.5,239.55,300.0,236.5277,236.5771,236.5277,236.5771,300.0
2024-09-23 13:25:00,239.56,239.62,239.55,239.62,400.0,236.5869,236.6462,236.5771,236.6462,400.0
2024-09-23 13:30:00,239.73,239.8,239.69,239.77,1617.0,236.7548,236.824,236.7153,236.7943,1617.0
2024-09-23 13:35:00,239.7,239.7,239.17,239.18,4285.0,236.7252,236.7252,236.2018,236.2117,4285.0
2024-09-23 13:40:00,239.26,239.36,239.17,239.24,1043.0,236.2907,236.3894,236.2018,236.2709,1043.0
2024-09-23 13:45:00,239.35,239.35,239.29,239.31,1840.0,236.3795,236.3795,236.3203,236.34,1840.0
2024-09-23 13:50:00,239.37,239.43,239.27,239.31,2987.0,236.3993,236.4586,236.3005,236.34,2987.0
2024-09-23 13:55:00,239.31,239.31,239.15,239.3,2980.0,236.34,236.34,236.182,236.3302,2980.0
2024-09-23 14:00:00,239.21,239.29,239.02,239.02,3090.0,236.2413,236.3203,236.0536,236.0536,3090.0
2024-09-23 14:05:00,239.08,239.25,239.04,239.25,3149.0,236.1129,236.2808,236.0734,236.2808,3149.0
2024-09-23 14:10:00,239.3,239.37,239.17,239.25,1394.0,236.3302,236.3993,236.2018,236.2808,1394.0
2024-09-23 14:15:00,239.17,239.31,239.17,239.22,600.0,236.2018,236.34,236.2018,236.2512,600.0
2024-09-23 14:20:00,239.32,239.45,239.22,239.44,968.0,236.3499,236.4783,236.2512,236.4684,968.0
2024-09-23 14:25:00,239.44,239.74,239.43,239.74,3429.0,236.4684,236.7647,236.4586,236.7647,3429.0
2024-09-23 14:30:00,239.72,239.82,239.72,239.74,1792.0,236.745,236.8437,236.745,236.7647,1792.0
2024-09-23 14:35:00,239.8,239.87,239.68,239.86,3672.0,236.824,236.8931,236.7055,236.8832,3672.0
2024-09-23 14:40:00,239.8,239.8,239.66,239.7,1108.0,236.824,236.824,236.6857,236.7252,1108.0
2024-09-23 14:45:00,239.7,239.73,239.65,239.65,1405.0,236.7252,236.7548,236.6758,236.6758,1405.0
2024-09-23 14:50:00,239.66,239.66,239.48,239.51,1498.0,236.6857,236.6857,236.5079,236.5376,1498.0
2024-09-23 14:55:00,239.57,239.61,239.56,239.56,499.0,236.5968,236.6363,236.5869,236.5869,499.0
2024-09-23 15:00:00,239.59,239.71,239.56,239.6,3611.0,236.6166,236.7351,236.5869,236.6264,3611.0
2024-09-23 15:05:00,239.63,239.63,239.39,239.53,4903.0,236.6561,236.6561,236.4191,236.5573,4903.0
2024-09-23 15:10:00,239.61,239.76,239.61,239.76,4914.0,236.6363,236.7845,236.6363,236.7845,4914.0
2024-09-23 15:15:00,239.77,239.82,239.64,239.74,7002.0,236.7943,236.8437,236.666,236.7647,7002.0
2024-09-23 15:20:00,239.74,239.75,239.56,239.63,6275.0,236.7647,236.7746,236.5869,236.6561,6275.0
2024-09-23 15:25:00,239.64,239.64,239.44,239.44,2099.0,236.666,236.666,236.4684,236.4684,2099.0
2024-09-23 15:30:00,239.57,239.87,239.52,239.81,7846.0,236.5968,236.8931,236.5474,236.8338,7846.0
2024-09-23 15:35:00,239.83,239.91,239.62,239.81,9061.0,236.8536,236.9326,236.6462,236.8338,9061.0
2024-09-23 15:40:00,239.82,239.87,239.52,239.58,9564.0,236.8437,236.8931,236.5474,236.6067,9564.0
2024-09-23 15:45:00,239.57,239.73,239.39,239.39,12680.0,236.5968,236.7548,236.4191,236.4191,12680.0
2024-09-23 15:50:00,239.42,239.66,239.25,239.63,25658.0,236.4487,236.6857,236.2808,236.6561,25658.0
2024-09-23 15:55:00,239.58,239.86,239.33,239.34,113678.0,236.6067,236.8832,236.3598,236.3697,113678.0
2024-09-24 09:30:00,238.85,238.85,236.92,237.61,15936.0,235.8858,235.8858,233.9797,234.6611,15936.0
2024-09-24 09:35:00,237.82,237.83,236.12,236.16,6373.0,234.8685,234.8784,233.1896,233.2291,6373.0
2024-09-24 09:40:00,236.42,237.06,236.26,236.97,663.0,233.4859,234.118,233.3279,234.0291,663.0
2024-09-24 09:45:00,236.76,237.26,236.75,237.26,531.0,233.8217,234.3155,233.8118,234.3155,531.0
2024-09-24 09:50:00,237.2,237.72,236.5,237.72,2702.0,234.2562,234.7698,233.5649,234.7698,2702.0
2024-09-24 09:55:00,237.21,237.87,237.08,237.47,2923.0,234.2661,234.9179,234.1377,234.5229,2923.0
2024-09-24 10:00:00,237.33,238.04,237.22,238.04,4516.0,234.3846,235.0858,234.276,235.0858,4516.0
2024-09-24 10:05:00,238.53,238.72,238.35,238.51,4367.0,235.5697,235.7574,235.392,235.55,4367.0
2024-09-24 10:10:00,238.72,238.88,238.07,238.18,3298.0,235.7574,235.9154,235.1154,235.2241,3298.0
2024-09-24 10:15:00,238.17,238.54,238.14,238.45,7287.0,235.2142,235.5796,235.1846,235.4907,7287.0
2024-09-24 10:20:00,238.65,238.65,238.4,238.61,1470.0,235.6882,235.6882,235.4413,235.6487,1470.0
2024-09-24 10:25:00,238.55,238.74,238.38,238.38,3044.0,235.5895,235.7771,235.4216,235.4216,3044.0
2024-09-24 10:30:00,238.39,238.53,237.71,237.74,5304.0,235.4315,235.5697,234.7599,234.7895,5304.0
2024-09-24 10:35:00,237.75,238.07,237.64,237.97,1992.0,234.7994,235.1154,234.6908,235.0167,1992.0
2024-09-24 10:40:00,238.12,238.4,238.12,238.4,2527.0,235.1648,235.4413,235.1648,235.4413,2527.0
2024-09-24 10:45:00,238.41,238.43,238.24,238.33,1575.0,235.4512,235.471,235.2833,235.3722,1575.0
2024-09-24 10:50:00,238.33,238.33,238.19,238.21,2250.0,235.3722,235.3722,235.2339,235.2537,2250.0
2024-09-24 10:55:00,238.21,238.59,238.2,238.39,4653.0,235.2537,235.629,235.2438,235.4315,4653.0
2024-09-24 11:00:00,238.49,238.5,238.21,238.24,3892.0,235.5302,235.5401,235.2537,235.2833,3892.0
2024-09-24 11:05:00,238.36,238.65,238.36,238.62,2423.0,235.4018,235.6882,235.4018,235.6586,2423.0
2024-09-24 11:10:00,238.65,238.83,238.6,238.61,3075.0,235.6882,235.866,235.6389,235.6487,3075.0
2024-09-24 11:15:00,238.84,238.92,238.76,238.77,823.0,235.8759,235.9549,235.7969,235.8067,823.0
2024-09-24 11:20:00,238.83,238.83,238.66,238.74,1603.0,235.866,235.866,235.6981,235.7771,1603.0
2024-09-24 11:25:00,238.66,238.87,238.66,238.76,2425.0,235.6981,235.9055,235.6981,235.7969,2425.0
2024-09-24 11:30:00,238.74,238.84,238.68,238.81,1711.0,235.7771,235.8759,235.7179,235.8463,1711.0
2024-09-24 11:35:00,238.72,238.72,238.56,238.59,1476.0,235.7574,235.7574,235.5994,235.629,1476.0
2024-09-24 11:40:00,238.6,238.66,238.33,238.49,4073.0,235.6389,235.6981,235.3722,235.5302,4073.0
2024-09-24 11:45:00,238.41,238.48,238.25,238.25,3814.0,235.4512,235.5203,235.2932,235.2932,3814.0
2024-09-24 11:50:00,238.27,238.6,238.23,238.42,2820.0,235.313,235.6389,235.2734,235.4611,2820.0
2024-09-24 11:55:00,238.36,238.36,238.15,238.22,1000.0,235.4018,235.4018,235.1944,235.2636,1000.0
2024-09-24 12:00:00,238.16,238.16,237.98,238.0,1317.0,235.2043,235.2043,235.0266,235.0463,1317.0
2024-09-24 12:05:00,237.67,237.82,237.66,237.75,1556.0,234.7204,234.8685,234.7105,234.7994,1556.0
2024-09-24 12:10:00,237.77,238.01,237.76,237.94,2413.0,234.8192,235.0562,234.8093,234.987,2413.0
2024-09-24 12:15:00,237.99,238.23,237.99,238.01,1368.0,235.0364,235.2734,235.0364,235.0562,1368.0
2024-09-24 12:20:00,237.92,237.92,237.79,237.92,3555.0,234.9673,234.9673,234.8389,234.9673,3555.0
2024-09-24 12:25:00,237.82,237.82,237.65,237.66,1060.0,234.8685,234.8685,234.7006,234.7105,1060.0
2024-09-24 12:30:00,237.59,237.7,237.44,237.69,6414.0,234.6414,234.75,234.4933,234.7402,6414.0
2024-09-24 12:35:00,237.62,237.77,237.62,237.74,1068.0,234.671,234.8192,234.671,234.7895,1068.0
2024-09-24 12:40:00,237.83,238.01,237.83,237.87,1011.0,234.8784,235.0562,234.8784,234.9179,1011.0
2024-09-24 12:45:00,237.89,237.89,237.76,237.76,600.0,234.9377,234.9377,234.8093,234.8093,600.0
2024-09-24 12:50:00,237.88,238.09,237.88,237.98,2068.0,234.9278,235.1352,234.9278,235.0266,2068.0
2024-09-24 12:55:00,237.88,237.88,237.73,237.82,2042.0,234.9278,234.9278,234.7797,234.8685,2042.0
2024-09-24 13:00:00,237.77,237.9,237.77,237.78,754.0,234.8192,234.9475,234.8192,234.829,754.0
2024-09-24 13:05:00,237.7,237.91,237.68,237.9,1500.0,234.75,234.9574,234.7303,234.9475,1500.0
2024-09-24 13:10:00,237.91,238.14,237.9,238.04,2649.0,234.9574,235.1846,234.9475,235.0858,2649.0
2024-09-24 13:15:00,238.05,238.16,237.93,237.94,2563.0,235.0957,235.2043,234.9772,234.987,2563.0
2024-09-24 13:20:00,238.02,238.1,237.66,237.66,762.0,235.0661,235.1451,234.7105,234.7105,762.0
2024-09-24 13:25:00,237.7,237.79,237.66,237.66,865.0,234.75,234.8389,234.7105,234.7105,865.0
2024-09-24 13:30:00,237.73,237.73,237.66,237.66,813.0,234.7797,234.7797,234.7105,234.7105,813.0
2024-09-24 13:35:00,237.53,237.67,237.49,237.63,3152.0,234.5821,234.7204,234.5426,234.6809,3152.0
2024-09-24 13:40:00,237.51,237.67,237.44,237.67,2379.0,234.5624,234.7204,234.4933,234.7204,2379.0
2024-09-24 13:45:00,237.7,237.76,237.67,237.71,2347.0,234.75,234.8093,234.7204,234.7599,2347.0
2024-09-24 13:50:00,237.71,237.77,237.61,237.69,2759.0,234.7599,234.8192,234.6611,234.7402,2759.0
2024-09-24 13:55:00,237.69,237.72,237.55,237.61,1572.0,234.7402,234.7698,234.6019,234.6611,1572.0
2024-09-24 14:00:00,237.71,238.0,237.71,237.98,2686.0,234.7599,235.0463,234.7599,235.0266,2686.0
2024-09-24 14:05:00,237.98,238.09,237.85,237.85,2898.0,235.0266,235.1352,234.8982,234.8982,2898.0
2024-09-24 14:10:00,237.9,237.9,237.84,237.89,725.0,234.9475,234.9475,234.8883,234.9377,725.0
2024-09-24 14:15:00,237.89,237.89,237.75,237.77,820.0,234.9377,234.9377,234.7994,234.8192,820.0
2024-09-24 14:20:00,237.78,237.94,237.73,237.73,10747.0,234.829,234.987,234.7797,234.7797,10747.0
2024-09-24 14:25:00,237.86,237.9,237.72,237.75,847.0,234.908,234.9475,234.7698,234.7994,847.0
2024-09-24 14:30:00,237.78,237.78,237.56,237.72,2565.0,234.829,234.829,234.6118,234.7698,2565.0
2024-09-24 14:35:00,237.93,238.01,237.89,237.89,1325.0,234.9772,235.0562,234.9377,234.9377,1325.0
2024-09-24 14:40:00,237.83,238.17,237.83,238.17,1878.0,234.8784,235.2142,234.8784,235.2142,1878.0
2024-09-24 14:45:00,238.23,238.23,238.12,238.15,1523.0,235.2734,235.2734,235.1648,235.1944,1523.0
2024-09-24 14:50:00,238.15,238.21,238.08,238.08,2558.0,235.1944,235.2537,235.1253,235.1253,2558.0
2024-09-24 14:55:00,238.02,238.18,238.02,238.17,1125.0,235.0661,235.2241,235.0661,235.2142,1125.0
2024-09-24 15:00:00,238.13,238.19,238.03,238.19,2089.0,235.1747,235.2339,235.0759,235.2339,2089.0
2024-09-24 15:05:00,238.18,238.21,238.1,238.21,1270.0,235.2241,235.2537,235.1451,235.2537,1270.0
2024-09-24 15:10:00,238.17,238.32,238.17,238.27,2519.0,235.2142,235.3623,235.2142,235.313,2519.0
2024-09-24 15:15:00,238.27,238.3,238.16,238.17,1433.0,235.313,235.3426,235.2043,235.2142,1433.0
2024-09-24 15:20:00,238.16,238.26,238.07,238.26,3022.0,235.2043,235.3031,235.1154,235.3031,3022.0
2024-09-24 15:25:00,238.22,238.32,238.16,238.28,1671.0,235.2636,235.3623,235.2043,235.3228,1671.0
2024-09-24 15:30:00,238.28,238.45,238.26,238.26,2800.0,235.3228,235.4907,235.3031,235.3031,2800.0
2024-09-24 15:35:00,238.32,238.36,237.75,237.88,5895.0,235.3623,235.4018,234.7994,234.9278,5895.0
2024-09-24 15:40:00,237.83,237.86,237.7,237.76,5478.0,234.8784,234.908,234.75,234.8093,5478.0
2024-09-24 15:45:00,237.75,237.91,237.73,237.79,5788.0,234.7994,234.9574,234.7797,234.8389,5788.0
2024-09-24 15:50:00,237.84,238.06,237.81,238.01,9652.0,234.8883,235.1056,234.8587,235.0562,9652.0
2024-09-24 15:55:00,238.02,238.25,237.88,237.99,45637.0,235.0661,235.2932,234.9278,235.0364,45637.0
2024-09-25 09:30:00,239.27,240.34,239.07,239.07,19224.0,236.3005,237.3573,236.103,236.103,19224.0
2024-09-25 09:35:00,238.65,239.11,238.11,238.89,600.0,235.6882,236.1425,235.1549,235.9253,600.0
2024-09-25 09:40:00,239.09,239.52,238.75,239.1,2366.0,236.1228,236.5474,235.787,236.1327,2366.0
2024-09-25 09:45:00,239.06,239.06,238.3,238.31,2524.0,236.0931,236.0931,235.3426,235.3525,2524.0
2024-09-25 09:50:00,238.38,238.38,237.77,237.78,4983.0,235.4216,235.4216,234.8192,234.829,4983.0
2024-09-25 09:55:00,237.7,237.7,236.98,236.99,3430.0,234.75,234.75,234.039,234.0488,3430.0
2024-09-25 10:00:00,236.99,237.57,236.98,237.54,8302.0,234.0488,234.6216,234.039,234.592,8302.0
2024-09-25 10:05:00,237.55,237.57,237.43,237.43,797.0,234.6019,234.6216,234.4834,234.4834,797.0
2024-09-25 10:10:00,237.31,237.31,237.01,237.07,795.0,234.3649,234.3649,234.0686,234.1278,795.0
2024-09-25 10:15:00,236.93,237.43,236.93,237.18,2068.0,233.9896,234.4834,233.9896,234.2365,2068.0
2024-09-25 10:20:00,236.84,236.95,236.61,236.75,3035.0,233.9007,234.0093,233.6736,233.8118,3035.0
2024-09-25 10:25:00,236.85,237.01,236.49,236.9,6072.0,233.9106,234.0686,233.555,233.96,6072.0
2024-09-25 10:30:00,236.91,237.02,236.76,236.76,2870.0,233.9698,234.0785,233.8217,233.8217,2870.0
2024-09-25 10:35:00,236.73,236.85,236.55,236.6,7391.0,233.7921,233.9106,233.6143,233.6637,7391.0
2024-09-25 10:40:00,236.57,237.11,236.56,236.99,8917.0,233.6341,234.1673,233.6242,234.0488,8917.0
2024-09-25 10:45:00,237.04,237.06,236.76,236.98,2802.0,234.0982,234.118,233.8217,234.039,2802.0
2024-09-25 10:50:00,236.84,237.39,236.83,237.36,6129.0,233.9007,234.4439,233.8908,234.4142,6129.0
2024-09-25 10:55:00,237.36,237.36,237.09,237.23,1100.0,234.4142,234.4142,234.1476,234.2859,1100.0
2024-09-25 11:00:00,237.19,237.78,237.19,237.51,3810.0,234.2464,234.829,234.2464,234.5624,3810.0
2024-09-25 11:05:00,237.69,237.69,237.34,237.58,300.0,234.7402,234.7402,234.3945,234.6315,300.0
2024-09-25 11:10:00,237.39,237.49,237.27,237.28,1243.0,234.4439,234.5426,234.3254,234.3352,1243.0
2024-09-25 11:15:00,237.23,237.47,237.23,237.47,1053.0,234.2859,234.5229,234.2859,234.5229,1053.0
2024-09-25 11:20:00,237.33,237.44,237.32,237.37,1080.0,234.3846,234.4933,234.3747,234.4241,1080.0
2024-09-25 11:25:00,237.36,237.46,237.36,237.45,1747.0,234.4142,234.513,234.4142,234.5031,1747.0
2024-09-25 11:30:00,237.54,237.54,237.36,237.36,1194.0,234.592,234.592,234.4142,234.4142,1194.0
2024-09-25 11:35:00,237.29,237.29,237.1,237.21,1616.0,234.3451,234.3451,234.1575,234.2661,1616.0
2024-09-25 11:40:00,237.19,237.36,237.19,237.27,1458.0,234.2464,234.4142,234.2464,234.3254,1458.0
2024-09-25 11:45:00,237.35,237.49,237.35,237.49,500.0,234.4044,234.5426,234.4044,234.5426,500.0
2024-09-25 11:50:00,237.46,237.61,237.44,237.58,1422.0,234.513,234.6611,234.4933,234.6315,1422.0
2024-09-25 11:55:00,237.57,237.57,237.26,237.33,5341.0,234.6216,234.6216,234.3155,234.3846,5341.0
2024-09-25 12:00:00,237.36,237.37,237.35,237.37,317.0,234.4142,234.4241,234.4044,234.4241,317.0
2024-09-25 12:05:00,237.45,237.6,237.31,237.6,7714.0,234.5031,234.6513,234.3649,234.6513,7714.0
2024-09-25 12:10:00,237.55,237.56,237.36,237.42,2453.0,234.6019,234.6118,234.4142,234.4735,2453.0
2024-09-25 12:15:00,237.37,237.46,237.2,237.28,1295.0,234.4241,234.513,234.2562,234.3352,1295.0
2024-09-25 12:20:00,237.34,237.34,236.98,237.06,850.0,234.3945,234.3945,234.039,234.118,850.0
2024-09-25 12:25:00,237.1,237.1,236.94,237.06,793.0,234.1575,234.1575,233.9995,234.118,793.0
2024-09-25 12:30:00,237.01,237.1,236.96,237.1,1610.0,234.0686,234.1575,234.0192,234.1575,1610.0
2024-09-25 12:35:00,237.17,237.17,236.78,236.85,2687.0,234.2266,234.2266,233.8414,233.9106,2687.0
2024-09-25 12:40:00,236.89,236.89,236.75,236.81,1114.0,233.9501,233.9501,233.8118,233.8711,1114.0
2024-09-25 12:45:00,236.76,236.94,236.76,236.87,3255.0,233.8217,233.9995,233.8217,233.9303,3255.0
2024-09-25 12:50:00,237.08,237.18,237.04,237.18,3109.0,234.1377,234.2365,234.0982,234.2365,3109.0
2024-09-25 12:55:00,237.11,237.12,236.75,236.76,1622.0,234.1673,234.1772,233.8118,233.8217,1622.0
2024-09-25 13:00:00,236.58,236.69,236.57,236.69,600.0,233.6439,233.7526,233.6341,233.7526,600.0
2024-09-25 13:05:00,236.62,236.86,236.62,236.77,3262.0,233.6834,233.9205,233.6834,233.8316,3262.0
2024-09-25 13:10:00,236.69,236.77,236.64,236.77,2172.0,233.7526,233.8316,233.7032,233.8316,2172.0
2024-09-25 13:15:00,236.75,236.86,236.67,236.67,3588.0,233.8118,233.9205,233.7328,233.7328,3588.0
2024-09-25 13:20:00,236.68,236.68,236.54,236.54,818.0,233.7427,233.7427,233.6044,233.6044,818.0
2024-09-25 13:25:00,236.5,236.5,236.27,236.31,1893.0,233.5649,233.5649,233.3378,233.3773,1893.0
2024-09-25 13:30:00,236.25,236.25,236.01,236.04,1400.0,233.318,233.318,233.081,233.1106,1400.0
2024-09-25 13:35:00,235.97,236.06,235.84,236.06,5918.0,233.0415,233.1304,232.9131,233.1304,5918.0
2024-09-25 13:40:00,236.01,236.01,236.01,236.01,200.0,233.081,233.081,233.081,233.081,200.0
2024-09-25 13:45:00,235.89,236.03,235.89,236.0,3307.0,232.9625,233.1008,232.9625,233.0711,3307.0
2024-09-25 13:50:00,236.01,236.15,236.01,236.03,3381.0,233.081,233.2193,233.081,233.1008,3381.0
2024-09-25 13:55:00,236.1,236.24,236.02,236.18,2330.0,233.1699,233.3081,233.0909,233.2489,2330.0
2024-09-25 14:00:00,236.08,236.34,236.0,236.34,2173.0,233.1501,233.4069,233.0711,233.4069,2173.0
2024-09-25 14:05:00,236.34,236.4,236.27,236.27,1495.0,233.4069,233.4662,233.3378,233.3378,1495.0
2024-09-25 14:10:00,236.38,236.56,236.27,236.49,2322.0,233.4464,233.6242,233.3378,233.555,2322.0
2024-09-25 14:15:00,236.44,236.52,236.34,236.43,2443.0,233.5057,233.5847,233.4069,233.4958,2443.0
2024-09-25 14:20:00,236.46,236.49,236.4,236.4,1150.0,233.5254,233.555,233.4662,233.4662,1150.0
2024-09-25 14:25:00,236.48,236.56,236.47,236.56,500.0,233.5452,233.6242,233.5353,233.6242,500.0
2024-09-25 14:30:00,236.53,236.57,236.34,236.34,2208.0,233.5945,233.6341,233.4069,233.4069,2208.0
2024-09-25 14:35:00,236.42,236.61,236.39,236.39,2028.0,233.4859,233.6736,233.4563,233.4563,2028.0
2024-09-25 14:40:00,236.5,236.51,236.32,236.37,2539.0,233.5649,233.5748,233.3872,233.4365,2539.0
2024-09-25 14:45:00,236.27,236.3,236.22,236.3,697.0,233.3378,233.3674,233.2884,233.3674,697.0
2024-09-25 14:50:00,236.29,236.54,236.26,236.54,800.0,233.3575,233.6044,233.3279,233.6044,800.0
2024-09-25 14:55:00,236.47,236.65,236.43,236.57,1897.0,233.5353,233.7131,233.4958,233.6341,1897.0
2024-09-25 15:00:00,236.48,236.62,236.44,236.48,2378.0,233.5452,233.6834,233.5057,233.5452,2378.0
2024-09-25 15:05:00,236.48,236.49,236.45,236.46,600.0,233.5452,233.555,233.5155,233.5254,600.0
2024-09-25 15:10:00,236.45,236.6,236.34,236.54,2871.0,233.5155,233.6637,233.4069,233.6044,2871.0
2024-09-25 15:15:00,236.53,236.54,236.32,236.38,2663.0,233.5945,233.6044,233.3872,233.4464,2663.0
2024-09-25 15:20:00,236.3,236.34,236.26,236.27,800.0,233.3674,233.4069,233.3279,233.3378,800.0
2024-09-25 15:25:00,236.19,236.32,236.17,236.32,1900.0,233.2588,233.3872,233.239,233.3872,1900.0
2024-09-25 15:30:00,236.34,236.45,236.29,236.33,4189.0,233.4069,233.5155,233.3575,233.397,4189.0
2024-09-25 15:35:00,236.31,236.34,235.99,236.04,3679.0,233.3773,233.4069,233.0612,233.1106,3679.0
2024-09-25 15:40:00,236.05,236.27,235.94,236.27,5273.0,233.1205,233.3378,233.0119,233.3378,5273.0
2024-09-25 15:45:00,236.22,236.56,236.17,236.56,7325.0,233.2884,233.6242,233.239,233.6242,7325.0
2024-09-25 15:50:00,236.53,236.57,236.34,236.57,7364.0,233.5945,233.6341,233.4069,233.6341,7364.0
2024-09-25 15:55:00,236.52,236.56,236.12,236.38,44347.0,233.5847,233.6242,233.1896,233.4464,44347.0
2024-09-26 09:30:00,236.98,236.98,235.7,235.7,14001.0,234.039,234.039,232.7748,232.7748,14001.0
2024-09-26 09:35:00,235.63,235.74,235.16,235.43,2422.0,232.7057,232.8144,232.2415,232.5082,2422.0
2024-09-26 09:40:00,235.45,235.46,234.49,234.85,4765.0,232.528,232.5378,231.5799,231.9354,4765.0
2024-09-26 09:45:00,234.99,235.0,234.3,234.59,3816.0,232.0737,232.0835,231.3922,231.6786,3816.0
2024-09-26 09:50:00,234.45,234.49,233.9,233.91,5459.0,231.5404,231.5799,230.9972,231.0071,5459.0
2024-09-26 09:55:00,234.03,234.74,233.59,234.74,4937.0,231.1256,231.8268,230.691,231.8268,4937.0
2024-09-26 10:00:00,234.85,235.22,234.45,234.68,8337.0,231.9354,232.3008,231.5404,231.7675,8337.0
2024-09-26 10:05:00,234.68,235.3,234.68,235.2,4099.0,231.7675,232.3798,231.7675,232.2811,4099.0
2024-09-26 10:10:00,235.3,235.45,235.1,235.35,1544.0,232.3798,232.528,232.1823,232.4292,1544.0
2024-09-26 10:15:00,235.38,235.46,235.06,235.06,2541.0,232.4588,232.5378,232.1428,232.1428,2541.0
2024-09-26 10:20:00,235.23,235.29,235.0,235.29,1822.0,232.3107,232.3699,232.0835,232.3699,1822.0
2024-09-26 10:25:00,234.97,235.51,234.86,235.51,4744.0,232.0539,232.5872,231.9453,232.5872,4744.0
2024-09-26 10:30:00,235.4,236.52,235.4,236.52,4309.0,232.4786,233.5847,232.4786,233.5847,4309.0
2024-09-26 10:35:00,236.53,236.65,236.27,236.44,6460.0,233.5945,233.7131,233.3378,233.5057,6460.0
2024-09-26 10:40:00,236.44,236.63,236.26,236.56,4159.0,233.5057,233.6933,233.3279,233.6242,4159.0
2024-09-26 10:45:00,236.62,236.84,236.42,236.76,2264.0,233.6834,233.9007,233.4859,233.8217,2264.0
2024-09-26 10:50:00,236.67,237.42,236.67,237.42,2028.0,233.7328,234.4735,233.7328,234.4735,2028.0
2024-09-26 10:55:00,237.29,237.35,237.11,237.12,1900.0,234.3451,234.4044,234.1673,234.1772,1900.0
2024-09-26 11:00:00,237.29,237.38,237.07,237.09,2457.0,234.3451,234.434,234.1278,234.1476,2457.0
2024-09-26 11:05:00,236.96,236.96,236.77,236.88,800.0,234.0192,234.0192,233.8316,233.9402,800.0
2024-09-26 11:10:00,236.7,236.99,236.7,236.82,1857.0,233.7624,234.0488,233.7624,233.8809,1857.0
2024-09-26 11:15:00,236.74,237.1,236.71,237.07,1300.0,233.8019,234.1575,233.7723,234.1278,1300.0
2024-09-26 11:20:00,237.09,237.15,236.91,237.15,1984.0,234.1476,234.2069,233.9698,234.2069,1984.0
2024-09-26 11:25:00,237.23,237.23,236.87,236.93,3696.0,234.2859,234.2859,233.9303,233.9896,3696.0
2024-09-26 11:30:00,236.91,237.18,236.86,236.98,2320.0,233.9698,234.2365,233.9205,234.039,2320.0
2024-09-26 11:35:00,236.93,237.29,236.93,237.19,3042.0,233.9896,234.3451,233.9896,234.2464,3042.0
2024-09-26 11:40:00,237.28,237.29,236.75,236.86,4452.0,234.3352,234.3451,233.8118,233.9205,4452.0
2024-09-26 11:45:00,236.82,236.92,236.62,236.63,1852.0,233.8809,233.9797,233.6834,233.6933,1852.0
2024-09-26 11:50:00,236.51,236.61,236.44,236.44,1142.0,233.5748,233.6736,233.5057,233.5057,1142.0
2024-09-26 11:55:00,236.56,236.73,236.49,236.49,1500.0,233.6242,233.7921,233.555,233.555,1500.0
2024-09-26 12:00:00,236.42,236.46,236.33,236.37,1314.0,233.4859,233.5254,233.397,233.4365,1314.0
2024-09-26 12:05:00,236.36,236.48,236.29,236.29,2278.0,233.4267,233.5452,233.3575,233.3575,2278.0
2024-09-26 12:10:00,236.38,236.54,236.33,236.33,1143.0,233.4464,233.6044,233.397,233.397,1143.0
2024-09-26 12:15:00,236.4,236.41,236.33,236.41,560.0,233.4662,233.476,233.397,233.476,560.0
2024-09-26 12:20:00,236.39,236.59,236.3,236.3,4281.0,233.4563,233.6538,233.3674,233.3674,4281.0
2024-09-26 12:25:00,236.3,236.3,236.04,236.1,657.0,233.3674,233.3674,233.1106,233.1699,657.0
2024-09-26 12:30:00,236.14,236.18,236.06,236.12,2596.0,233.2094,233.2489,233.1304,233.1896,2596.0
2024-09-26 12:35:00,236.13,236.23,236.13,236.22,778.0,233.1995,233.2983,233.1995,233.2884,778.0
2024-09-26 12:40:00,236.23,236.32,236.19,236.24,1536.0,233.2983,233.3872,233.2588,233.3081,1536.0
2024-09-26 12:45:00,236.24,236.26,236.12,236.12,1656.0,233.3081,233.3279,233.1896,233.1896,1656.0
2024-09-26 12:50:00,236.19,236.22,236.08,236.22,800.0,233.2588,233.2884,233.1501,233.2884,800.0
2024-09-26 12:55:00,236.21,236.34,236.2,236.34,1115.0,233.2785,233.4069,233.2686,233.4069,1115.0
2024-09-26 13:00:00,236.27,236.66,236.23,236.66,1400.0,233.3378,233.7229,233.2983,233.7229,1400.0
2024-09-26 13:05:00,236.85,236.85,236.46,236.47,2200.0,233.9106,233.9106,233.5254,233.5353,2200.0
2024-09-26 13:10:00,236.47,236.47,236.44,236.44,400.0,233.5353,233.5353,233.5057,233.5057,400.0
2024-09-26 13:15:00,236.5,236.55,236.26,236.26,1717.0,233.5649,233.6143,233.3279,233.3279,1717.0
2024-09-26 13:20:00,236.35,236.46,236.35,236.46,1561.0,233.4168,233.5254,233.4168,233.5254,1561.0
2024-09-26 13:25:00,236.34,236.54,236.33,236.51,1809.0,233.4069,233.6044,233.397,233.5748,1809.0
2024-09-26 13:30:00,236.58,236.81,236.58,236.69,1698.0,233.6439,233.8711,233.6439,233.7526,1698.0
2024-09-26 13:35:00,236.72,236.74,236.7,236.74,1300.0,233.7822,233.8019,233.7624,233.8019,1300.0
2024-09-26 13:40:00,236.71,236.71,236.49,236.51,1771.0,233.7723,233.7723,233.555,233.5748,1771.0
2024-09-26 13:45:00,236.59,236.6,236.45,236.58,1305.0,233.6538,233.6637,233.5155,233.6439,1305.0
2024-09-26 13:50:00,236.66,236.66,236.53,236.62,768.0,233.7229,233.7229,233.5945,233.6834,768.0
2024-09-26 13:55:00,236.63,236.96,236.56,236.9,2914.0,233.6933,234.0192,233.6242,233.96,2914.0
2024-09-26 14:00:00,236.84,236.84,236.51,236.52,2054.0,233.9007,233.9007,233.5748,233.5847,2054.0
2024-09-26 14:05:00,236.62,236.62,236.49,236.49,211.0,233.6834,233.6834,233.555,233.555,211.0
2024-09-26 14:10:00,236.52,236.75,236.48,236.73,5307.0,233.5847,233.8118,233.5452,233.7921,5307.0
2024-09-26 14:15:00,236.78,236.87,236.67,236.87,2480.0,233.8414,233.9303,233.7328,233.9303,2480.0
2024-09-26 14:20:00,236.78,236.92,236.62,236.62,2236.0,233.8414,233.9797,233.6834,233.6834,2236.0
2024-09-26 14:25:00,236.57,236.57,236.24,236.31,2322.0,233.6341,233.6341,233.3081,233.3773,2322.0
2024-09-26 14:30:00,236.1,236.1,236.08,236.09,700.0,233.1699,233.1699,233.1501,233.16,700.0
2024-09-26 14:35:00,235.98,236.08,235.9,236.07,685.0,233.0514,233.1501,232.9724,233.1403,685.0
2024-09-26 14:40:00,235.95,235.95,235.95,235.95,100.0,233.0217,233.0217,233.0217,233.0217,100.0
2024-09-26 14:45:00,235.89,236.06,235.89,236.06,1028.0,232.9625,233.1304,232.9625,233.1304,1028.0
2024-09-26 14:50:00,236.05,236.06,235.88,235.98,1110.0,233.1205,233.1304,232.9526,233.0514,1110.0
2024-09-26 14:55:00,236.01,236.18,235.92,235.97,2386.0,233.081,233.2489,232.9921,233.0415,2386.0
2024-09-26 15:00:00,236.0,236.0,235.86,235.9,1111.0,233.0711,233.0711,232.9329,232.9724,1111.0
2024-09-26 15:05:00,235.92,235.92,235.69,235.69,2295.0,232.9921,232.9921,232.765,232.765,2295.0
2024-09-26 15:10:00,235.67,235.77,235.56,235.56,1342.0,232.7452,232.844,232.6366,232.6366,1342.0
2024-09-26 15:15:00,235.52,235.52,235.27,235.44,800.0,232.5971,232.5971,232.3502,232.5181,800.0
2024-09-26 15:20:00,235.44,235.45,235.3,235.38,1821.0,232.5181,232.528,232.3798,232.4588,1821.0
2024-09-26 15:25:00,235.28,235.46,235.28,235.46,3015.0,232.3601,232.5378,232.3601,232.5378,3015.0
2024-09-26 15:30:00,235.42,235.42,235.16,235.16,2188.0,232.4983,232.4983,232.2415,232.2415,2188.0
2024-09-26 15:35:00,235.1,235.28,235.03,235.28,3036.0,232.1823,232.3601,232.1132,232.3601,3036.0
2024-09-26 15:40:00,235.29,235.39,235.21,235.38,2245.0,232.3699,232.4687,232.2909,232.4588,2245.0
2024-09-26 15:45:00,235.35,235.45,235.26,235.45,3652.0,232.4292,232.528,232.3403,232.528,3652.0
2024-09-26 15:50:00,235.48,235.86,235.42,235.86,11819.0,232.5576,232.9329,232.4983,232.9329,11819.0
2024-09-26 15:55:00,235.79,236.37,235.72,236.01,47717.0,232.8637,233.4365,232.7946,233.081,47717.0
2024-09-27 09:30:00,235.92,236.88,235.92,236.44,9430.0,232.9921,233.9402,232.9921,233.5057,9430.0
2024-09-27 09:35:00,236.3,237.53,236.04,236.55,4487.0,233.3674,234.5821,233.1106,233.6143,4487.0
2024-09-27 09:40:00,236.48,236.78,236.31,236.78,1100.0,233.5452,233.8414,233.3773,233.8414,1100.0
2024-09-27 09:45:00,236.62,236.63,235.52,235.71,5389.0,233.6834,233.6933,232.5971,232.7847,5389.0
2024-09-27 09:50:00,235.77,236.11,235.52,235.91,1396.0,232.844,233.1798,232.5971,232.9822,1396.0
2024-09-27 09:55:00,235.77,235.93,235.39,235.78,2779.0,232.844,233.002,232.4687,232.8539,2779.0
2024-09-27 10:00:00,235.88,236.19,235.43,235.74,11286.0,232.9526,233.2588,232.5082,232.8144,11286.0
2024-09-27 10:05:00,235.85,236.35,235.73,236.31,4809.0,232.923,233.4168,232.8045,233.3773,4809.0
2024-09-27 10:10:00,236.05,236.78,235.84,236.6,1804.0,233.1205,233.8414,232.9131,233.6637,1804.0
2024-09-27 10:15:00,236.54,236.95,236.51,236.95,7520.0,233.6044,234.0093,233.5748,234.0093,7520.0
2024-09-27 10:20:00,237.05,237.43,236.74,237.43,3892.0,234.1081,234.4834,233.8019,234.4834,3892.0
2024-09-27 10:25:00,237.45,237.75,237.27,237.39,4342.0,234.5031,234.7994,234.3254,234.4439,4342.0
2024-09-27 10:30:00,237.52,237.86,237.52,237.73,6663.0,234.5723,234.908,234.5723,234.7797,6663.0
2024-09-27 10:35:00,237.77,237.82,237.5,237.71,2467.0,234.8192,234.8685,234.5525,234.7599,2467.0
2024-09-27 10:40:00,237.51,237.52,237.26,237.34,857.0,234.5624,234.5723,234.3155,234.3945,857.0
2024-09-27 10:45:00,237.48,237.91,237.48,237.91,800.0,234.5328,234.9574,234.5328,234.9574,800.0
2024-09-27 10:50:00,238.05,238.08,237.81,237.84,2333.0,235.0957,235.1253,234.8587,234.8883,2333.0
2024-09-27 10:55:00,237.81,237.97,237.66,237.8,1708.0,234.8587,235.0167,234.7105,234.8488,1708.0
2024-09-27 11:00:00,237.86,238.08,237.8,238.02,4901.0,234.908,235.1253,234.8488,235.0661,4901.0
2024-09-27 11:05:00,238.21,238.5,238.14,238.4,5346.0,235.2537,235.5401,235.1846,235.4413,5346.0
2024-09-27 11:10:00,238.39,238.71,238.26,238.41,5935.0,235.4315,235.7475,235.3031,235.4512,5935.0
2024-09-27 11:15:00,238.36,238.88,238.36,238.59,5428.0,235.4018,235.9154,235.4018,235.629,5428.0
2024-09-27 11:20:00,238.61,239.08,238.53,239.08,7288.0,235.6487,236.1129,235.5697,236.1129,7288.0
2024-09-27 11:25:00,239.02,239.06,238.83,239.02,5964.0,236.0536,236.0931,235.866,236.0536,5964.0
2024-09-27 11:30:00,238.93,239.11,238.84,238.99,6706.0,235.9648,236.1425,235.8759,236.024,6706.0
2024-09-27 11:35:00,238.86,239.01,238.62,238.65,3860.0,235.8956,236.0438,235.6586,235.6882,3860.0
2024-09-27 11:40:00,238.67,238.78,238.22,238.57,3960.0,235.708,235.8166,235.2636,235.6092,3960.0
2024-09-27 11:45:00,238.3,238.82,238.3,238.72,7406.0,235.3426,235.8561,235.3426,235.7574,7406.0
2024-09-27 11:50:00,238.71,238.86,238.53,238.53,1916.0,235.7475,235.8956,235.5697,235.5697,1916.0
2024-09-27 11:55:00,238.62,238.63,238.24,238.42,6093.0,235.6586,235.6685,235.2833,235.4611,6093.0
2024-09-27 12:00:00,238.42,238.44,237.84,237.84,1546.0,235.4611,235.4808,234.8883,234.8883,1546.0
2024-09-27 12:05:00,237.92,238.11,237.92,237.99,600.0,234.9673,235.1549,234.9673,235.0364,600.0
2024-09-27 12:10:00,237.89,238.03,237.86,237.92,700.0,234.9377,235.0759,234.908,234.9673,700.0
2024-09-27 12:15:00,238.03,238.16,237.79,237.91,4765.0,235.0759,235.2043,234.8389,234.9574,4765.0
2024-09-27 12:20:00,237.86,237.86,237.76,237.77,469.0,234.908,234.908,234.8093,234.8192,469.0
2024-09-27 12:25:00,237.6,237.6,237.37,237.46,1011.0,234.6513,234.6513,234.4241,234.513,1011.0
2024-09-27 12:30:00,237.26,237.34,237.07,237.07,1657.0,234.3155,234.3945,234.1278,234.1278,1657.0
2024-09-27 12:35:00,237.03,237.23,237.03,237.23,500.0,234.0883,234.2859,234.0883,234.2859,500.0
2024-09-27 12:40:00,237.16,237.16,236.96,237.13,1482.0,234.2167,234.2167,234.0192,234.1871,1482.0
2024-09-27 12:45:00,237.11,237.22,237.01,237.01,899.0,234.1673,234.276,234.0686,234.0686,899.0
2024-09-27 12:50:00,237.09,237.12,236.96,236.96,526.0,234.1476,234.1772,234.0192,234.0192,526.0
2024-09-27 12:55:00,237.03,237.03,236.84,236.92,1425.0,234.0883,234.0883,233.9007,233.9797,1425.0
2024-09-27 13:00:00,236.95,237.13,236.92,236.95,3356.0,234.0093,234.1871,233.9797,234.0093,3356.0
2024-09-27 13:05:00,236.9,236.9,236.59,236.62,421.0,233.96,233.96,233.6538,233.6834,421.0
2024-09-27 13:10:00,236.46,236.75,236.46,236.75,1911.0,233.5254,233.8118,233.5254,233.8118,1911.0
2024-09-27 13:15:00,236.83,236.83,236.67,236.73,615.0,233.8908,233.8908,233.7328,233.7921,615.0
2024-09-27 13:20:00,236.75,236.97,236.74,236.97,750.0,233.8118,234.0291,233.8019,234.0291,750.0
2024-09-27 13:25:00,236.9,236.99,236.9,236.91,800.0,233.96,234.0488,233.96,233.9698,800.0
2024-09-27 13:30:00,236.93,236.98,236.7,236.78,1664.0,233.9896,234.039,233.7624,233.8414,1664.0
2024-09-27 13:35:00,236.76,236.9,236.76,236.82,500.0,233.8217,233.96,233.8217,233.8809,500.0
2024-09-27 13:40:00,236.82,236.97,236.82,236.97,2642.0,233.8809,234.0291,233.8809,234.0291,2642.0
2024-09-27 13:45:00,236.95,237.26,236.95,237.26,1021.0,234.0093,234.3155,234.0093,234.3155,1021.0
2024-09-27 13:50:00,237.26,237.28,236.98,236.99,2337.0,234.3155,234.3352,234.039,234.0488,2337.0
2024-09-27 13:55:00,236.92,236.97,236.67,236.67,2677.0,233.9797,234.0291,233.7328,233.7328,2677.0
2024-09-27 14:00:00,236.68,236.81,236.68,236.69,3549.0,233.7427,233.8711,233.7427,233.7526,3549.0
2024-09-27 14:05:00,236.69,236.73,236.66,236.73,569.0,233.7526,233.7921,233.7229,233.7921,569.0
2024-09-27 14:10:00,236.79,236.91,236.79,236.88,1217.0,233.8513,233.9698,233.8513,233.9402,1217.0
2024-09-27 14:15:00,236.91,236.91,236.85,236.85,500.0,233.9698,233.9698,233.9106,233.9106,500.0
2024-09-27 14:20:00,236.75,236.85,236.7,236.77,1335.0,233.8118,233.9106,233.7624,233.8316,1335.0
2024-09-27 14:25:00,236.72,236.72,236.5,236.72,1794.0,233.7822,233.7822,233.5649,233.7822,1794.0
2024-09-27 14:30:00,236.75,236.75,236.41,236.58,1319.0,233.8118,233.8118,233.476,233.6439,1319.0
2024-09-27 14:35:00,236.6,236.6,236.32,236.47,1324.0,233.6637,233.6637,233.3872,233.5353,1324.0
2024-09-27 14:40:00,236.44,236.58,236.39,236.58,2579.0,233.5057,233.6439,233.4563,233.6439,2579.0
2024-09-27 14:45:00,236.57,236.67,236.47,236.59,5398.0,233.6341,233.7328,233.5353,233.6538,5398.0
2024-09-27 14:50:00,236.5,236.59,236.28,236.4,1944.0,233.5649,233.6538,233.3476,233.4662,1944.0
2024-09-27 14:55:00,236.44,236.61,236.43,236.52,7711.0,233.5057,233.6736,233.4958,233.5847,7711.0
2024-09-27 15:00:00,236.55,236.83,236.52,236.69,7748.0,233.6143,233.8908,233.5847,233.7526,7748.0
2024-09-27 15:05:00,236.62,236.63,236.59,236.63,500.0,233.6834,233.6933,233.6538,233.6933,500.0
2024-09-27 15:10:00,236.63,236.71,236.55,236.71,2650.0,233.6933,233.7723,233.6143,233.7723,2650.0
2024-09-27 15:15:00,236.76,236.8,236.69,236.73,4587.0,233.8217,233.8612,233.7526,233.7921,4587.0
2024-09-27 15:20:00,236.73,236.73,236.49,236.62,4581.0,233.7921,233.7921,233.555,233.6834,4581.0
2024-09-27 15:25:00,236.62,236.66,236.48,236.48,10164.0,233.6834,233.7229,233.5452,233.5452,10164.0
2024-09-27 15:30:00,236.42,236.85,236.4,236.77,9382.0,233.4859,233.9106,233.4662,233.8316,9382.0
2024-09-27 15:35:00,236.79,236.79,236.37,236.53,4080.0,233.8513,233.8513,233.4365,233.5945,4080.0
2024-09-27 15:40:00,236.38,236.62,236.38,236.43,6099.0,233.4464,233.6834,233.4464,233.4958,6099.0
2024-09-27 15:45:00,236.51,236.55,236.32,236.32,6124.0,233.5748,233.6143,233.3872,233.3872,6124.0
2024-09-27 15:50:00,236.34,236.75,236.28,236.59,10365.0,233.4069,233.8118,233.3476,233.6538,10365.0
2024-09-27 15:55:00,236.52,236.55,235.96,236.14,58101.0,233.5847,233.6143,233.0316,233.2094,58101.0
2024-09-30 09:30:00,235.7,235.98,233.11,233.92,22094.0,232.7748,233.0514,230.217,231.0169,22094.0
2024-09-30 09:35:00,233.74,234.02,232.69,232.9,2468.0,230.8392,231.1157,229.8022,230.0096,2468.0
2024-09-30 09:40:00,233.22,233.22,232.17,232.5,3054.0,230.3256,230.3256,229.2887,229.6146,3054.0
2024-09-30 09:45:00,232.65,233.3,232.49,233.3,6650.0,229.7627,230.4046,229.6047,230.4046,6650.0
2024-09-30 09:50:00,233.29,233.29,232.74,233.06,6961.0,230.3948,230.3948,229.8516,230.1676,6961.0
2024-09-30 09:55:00,233.3,234.19,233.09,234.18,18700.0,230.4046,231.2836,230.1972,231.2737,18700.0
2024-09-30 10:00:00,234.14,234.23,233.84,234.17,15402.0,231.2342,231.3231,230.9379,231.2638,15402.0
2024-09-30 10:05:00,234.25,234.55,234.25,234.3,9132.0,231.3428,231.6391,231.3428,231.3922,9132.0
2024-09-30 10:10:00,234.23,234.23,233.74,233.95,3874.0,231.3231,231.3231,230.8392,231.0466,3874.0
2024-09-30 10:15:00,234.09,234.36,233.84,234.03,6178.0,231.1848,231.4515,230.9379,231.1256,6178.0
2024-09-30 10:20:00,234.18,234.43,234.17,234.34,4912.0,231.2737,231.5206,231.2638,231.4317,4912.0
2024-09-30 10:25:00,234.17,234.41,233.94,233.94,1594.0,231.2638,231.5009,231.0367,231.0367,1594.0
2024-09-30 10:30:00,233.88,234.38,233.87,234.19,2011.0,230.9774,231.4712,230.9676,231.2836,2011.0
2024-09-30 10:35:00,234.23,234.23,234.21,234.21,538.0,231.3231,231.3231,231.3033,231.3033,538.0
2024-09-30 10:40:00,234.37,234.7,234.36,234.59,2954.0,231.4614,231.7873,231.4515,231.6786,2954.0
2024-09-30 10:45:00,234.59,234.81,234.56,234.65,1862.0,231.6786,231.8959,231.649,231.7379,1862.0
2024-09-30 10:50:00,234.66,234.74,234.37,234.37,3520.0,231.7478,231.8268,231.4614,231.4614,3520.0
2024-09-30 10:55:00,234.35,234.62,234.35,234.51,1500.0,231.4416,231.7083,231.4416,231.5996,1500.0
2024-09-30 11:00:00,234.49,234.69,234.46,234.6,1400.0,231.5799,231.7774,231.5502,231.6885,1400.0
2024-09-30 11:05:00,234.65,235.2,234.46,235.2,8325.0,231.7379,232.2811,231.5502,232.2811,8325.0
2024-09-30 11:10:00,235.29,235.46,235.11,235.11,3950.0,232.3699,232.5378,232.1922,232.1922,3950.0
2024-09-30 11:15:00,235.12,235.16,234.87,235.04,7586.0,232.202,232.2415,231.9551,232.123,7586.0
2024-09-30 11:20:00,234.91,235.04,234.9,234.9,3849.0,231.9947,232.123,231.9848,231.9848,3849.0
2024-09-30 11:25:00,234.84,234.85,234.19,234.19,1589.0,231.9255,231.9354,231.2836,231.2836,1589.0
2024-09-30 11:30:00,234.35,234.56,234.22,234.56,1200.0,231.4416,231.649,231.3132,231.649,1200.0
2024-09-30 11:35:00,234.61,234.61,234.38,234.39,700.0,231.6984,231.6984,231.4712,231.4811,700.0
2024-09-30 11:40:00,234.38,234.42,234.05,234.08,1540.0,231.4712,231.5107,231.1453,231.175,1540.0
2024-09-30 11:45:00,234.05,234.05,233.81,233.92,1715.0,231.1453,231.1453,230.9083,231.0169,1715.0
2024-09-30 11:50:00,234.09,234.28,234.09,234.26,2106.0,231.1848,231.3725,231.1848,231.3527,2106.0
2024-09-30 11:55:00,234.42,234.44,234.34,234.38,1091.0,231.5107,231.5305,231.4317,231.4712,1091.0
2024-09-30 12:00:00,234.48,234.48,234.16,234.2,1107.0,231.57,231.57,231.254,231.2935,1107.0
2024-09-30 12:05:00,234.3,234.42,234.08,234.08,1813.0,231.3922,231.5107,231.175,231.175,1813.0
2024-09-30 12:10:00,234.19,234.32,234.11,234.32,906.0,231.2836,231.412,231.2046,231.412,906.0
2024-09-30 12:15:00,234.2,234.32,234.1,234.1,1134.0,231.2935,231.412,231.1947,231.1947,1134.0
2024-09-30 12:20:00,234.2,234.2,234.08,234.09,800.0,231.2935,231.2935,231.175,231.1848,800.0
2024-09-30 12:25:00,234.29,234.29,234.1,234.24,1200.0,231.3823,231.3823,231.1947,231.333,1200.0
2024-09-30 12:30:00,234.13,234.16,234.11,234.11,300.0,231.2243,231.254,231.2046,231.2046,300.0
2024-09-30 12:35:00,234.31,234.31,234.31,234.31,316.0,231.4021,231.4021,231.4021,231.4021,316.0
2024-09-30 12:40:00,234.17,234.27,234.17,234.2,400.0,231.2638,231.3626,231.2638,231.2935,400.0
2024-09-30 12:45:00,234.27,234.27,234.11,234.11,400.0,231.3626,231.3626,231.2046,231.2046,400.0
2024-09-30 12:50:00,234.16,234.21,234.0,234.16,2845.0,231.254,231.3033,231.0959,231.254,2845.0
2024-09-30 12:55:00,234.18,234.29,234.08,234.28,3951.0,231.2737,231.3823,231.175,231.3725,3951.0
2024-09-30 13:00:00,234.28,234.28,234.08,234.27,3304.0,231.3725,231.3725,231.175,231.3626,3304.0
2024-09-30 13:05:00,234.31,234.45,234.29,234.31,5573.0,231.4021,231.5404,231.3823,231.4021,5573.0
2024-09-30 13:10:00,234.29,234.29,234.13,234.21,9691.0,231.3823,231.3823,231.2243,231.3033,9691.0
2024-09-30 13:15:00,234.22,234.27,234.09,234.17,605.0,231.3132,231.3626,231.1848,231.2638,605.0
2024-09-30 13:20:00,234.16,234.16,233.94,233.94,1230.0,231.254,231.254,231.0367,231.0367,1230.0
2024-09-30 13:25:00,233.91,233.95,233.65,233.65,2116.0,231.0071,231.0466,230.7503,230.7503,2116.0
2024-09-30 13:30:00,233.6,233.88,233.6,233.77,2053.0,230.7009,230.9774,230.7009,230.8688,2053.0
2024-09-30 13:35:00,233.87,233.98,233.82,233.86,2092.0,230.9676,231.0762,230.9182,230.9577,2092.0
2024-09-30 13:40:00,233.96,234.25,233.96,234.25,872.0,231.0564,231.3428,231.0564,231.3428,872.0
2024-09-30 13:45:00,234.08,234.1,233.95,234.09,3218.0,231.175,231.1947,231.0466,231.1848,3218.0
2024-09-30 13:50:00,234.04,234.11,233.94,233.94,2696.0,231.1354,231.2046,231.0367,231.0367,2696.0
2024-09-30 13:55:00,234.01,234.07,233.77,233.88,2400.0,231.1058,231.1651,230.8688,230.9774,2400.0
2024-09-30 14:00:00,233.81,233.81,233.78,233.78,345.0,230.9083,230.9083,230.8787,230.8787,345.0
2024-09-30 14:05:00,233.79,233.81,233.56,233.64,3494.0,230.8886,230.9083,230.6614,230.7404,3494.0
2024-09-30 14:10:00,233.6,233.6,233.31,233.4,1964.0,230.7009,230.7009,230.4145,230.5034,1964.0
2024-09-30 14:15:00,233.25,233.37,233.1,233.1,3203.0,230.3553,230.4738,230.2071,230.2071,3203.0
2024-09-30 14:20:00,233.04,233.04,232.76,232.86,4856.0,230.1479,230.1479,229.8713,229.9701,4856.0
2024-09-30 14:25:00,232.83,233.07,232.51,232.96,3742.0,229.9405,230.1775,229.6244,230.0689,3742.0
2024-09-30 14:30:00,233.05,233.19,232.94,233.12,7454.0,230.1577,230.296,230.0491,230.2269,7454.0
2024-09-30 14:35:00,233.01,233.32,233.01,233.29,1987.0,230.1182,230.4244,230.1182,230.3948,1987.0
2024-09-30 14:40:00,233.29,233.46,233.28,233.46,959.0,230.3948,230.5626,230.3849,230.5626,959.0
2024-09-30 14:45:00,233.47,233.65,233.37,233.39,3093.0,230.5725,230.7503,230.4738,230.4935,3093.0
2024-09-30 14:50:00,233.51,233.78,233.43,233.78,1928.0,230.612,230.8787,230.533,230.8787,1928.0
2024-09-30 14:55:00,233.64,233.69,233.49,233.53,2871.0,230.7404,230.7898,230.5923,230.6318,2871.0
2024-09-30 15:00:00,233.4,233.49,233.31,233.46,2262.0,230.5034,230.5923,230.4145,230.5626,2262.0
2024-09-30 15:05:00,233.47,233.56,233.37,233.41,4076.0,230.5725,230.6614,230.4738,230.5133,4076.0
2024-09-30 15:10:00,233.4,233.53,233.33,233.44,3069.0,230.5034,230.6318,230.4343,230.5429,3069.0
2024-09-30 15:15:00,233.37,233.66,233.37,233.58,24645.0,230.4738,230.7602,230.4738,230.6812,24645.0
2024-09-30 15:20:00,233.65,233.92,233.63,233.79,7677.0,230.7503,231.0169,230.7305,230.8886,7677.0
2024-09-30 15:25:00,233.74,233.98,233.74,233.92,2635.0,230.8392,231.0762,230.8392,231.0169,2635.0
2024-09-30 15:30:00,233.94,234.09,233.85,233.85,7917.0,231.0367,231.1848,230.9478,230.9478,7917.0
2024-09-30 15:35:00,233.89,234.13,233.88,234.13,6059.0,230.9873,231.2243,230.9774,231.2243,6059.0
2024-09-30 15:40:00,234.1,234.41,233.93,234.4,11082.0,231.1947,231.5009,231.0268,231.491,11082.0
2024-09-30 15:45:00,234.4,234.65,234.29,234.56,10966.0,231.491,231.7379,231.3823,231.649,10966.0
2024-09-30 15:50:00,234.68,234.72,234.23,234.48,23245.0,231.7675,231.807,231.3231,231.57,23245.0
2024-09-30 15:55:00,234.43,234.53,234.01,234.06,86595.0,231.5206,231.6194,231.1058,231.1552,86595.0
2024-10-01 09:30:00,233.49,233.49,232.71,232.71,9930.0,230.5923,230.5923,229.822,229.822,9930.0
2024-10-01 09:35:00,232.77,233.36,232.77,233.36,1353.0,229.8812,230.4639,229.8812,230.4639,1353.0
2024-10-01 09:40:00,233.28,234.37,233.28,233.82,1411.0,230.3849,231.4614,230.3849,230.9182,1411.0
2024-10-01 09:45:00,233.7,234.27,233.48,234.27,1919.0,230.7997,231.3626,230.5824,231.3626,1919.0
2024-10-01 09:50:00,234.26,234.36,233.92,234.25,3019.0,231.3527,231.4515,231.0169,231.3428,3019.0
2024-10-01 09:55:00,234.6,235.09,234.37,234.84,5566.0,231.6885,232.1724,231.4614,231.9255,5566.0
2024-10-01 10:00:00,234.73,235.03,234.5,234.61,5501.0,231.8169,232.1132,231.5897,231.6984,5501.0
2024-10-01 10:05:00,234.48,234.5,233.82,234.2,4847.0,231.57,231.5897,230.9182,231.2935,4847.0
2024-10-01 10:10:00,234.21,234.34,233.86,234.21,5266.0,231.3033,231.4317,230.9577,231.3033,5266.0
2024-10-01 10:15:00,234.22,234.98,234.08,234.42,2900.0,231.3132,232.0638,231.175,231.5107,2900.0
2024-10-01 10:20:00,234.81,234.92,234.33,234.56,4830.0,231.8959,232.0045,231.4219,231.649,4830.0
2024-10-01 10:25:00,234.67,234.89,234.52,234.84,2655.0,231.7576,231.9749,231.6095,231.9255,2655.0
2024-10-01 10:30:00,234.81,234.92,234.48,234.9,1932.0,231.8959,232.0045,231.57,231.9848,1932.0
2024-10-01 10:35:00,235.17,235.31,234.93,235.2,1344.0,232.2514,232.3897,232.0144,232.2811,1344.0
2024-10-01 10:40:00,235.37,235.38,235.17,235.35,834.0,232.4489,232.4588,232.2514,232.4292,834.0
2024-10-01 10:45:00,235.4,235.57,235.19,235.19,6330.0,232.4786,232.6465,232.2712,232.2712,6330.0
2024-10-01 10:50:00,235.32,235.42,235.22,235.22,805.0,232.3996,232.4983,232.3008,232.3008,805.0
2024-10-01 10:55:00,235.2,235.71,235.03,235.71,1675.0,232.2811,232.7847,232.1132,232.7847,1675.0
2024-10-01 11:00:00,235.76,235.82,235.43,235.47,3081.0,232.8341,232.8934,232.5082,232.5477,3081.0
2024-10-01 11:05:00,235.48,235.51,235.07,235.19,2493.0,232.5576,232.5872,232.1527,232.2712,2493.0
2024-10-01 11:10:00,235.27,235.27,235.03,235.23,2918.0,232.3502,232.3502,232.1132,232.3107,2918.0
2024-10-01 11:15:00,235.33,235.9,235.31,235.9,4411.0,232.4094,232.9724,232.3897,232.9724,4411.0
2024-10-01 11:20:00,236.09,236.29,236.05,236.17,1095.0,233.16,233.3575,233.1205,233.239,1095.0
2024-10-01 11:25:00,236.37,236.74,236.37,236.71,1402.0,233.4365,233.8019,233.4365,233.7723,1402.0
2024-10-01 11:30:00,236.84,236.88,236.64,236.64,14576.0,233.9007,233.9402,233.7032,233.7032,14576.0
2024-10-01 11:35:00,236.59,236.6,236.42,236.54,4852.0,233.6538,233.6637,233.4859,233.6044,4852.0
2024-10-01 11:40:00,236.56,236.62,236.22,236.22,2383.0,233.6242,233.6834,233.2884,233.2884,2383.0
2024-10-01 11:45:00,236.19,236.39,236.18,236.39,803.0,233.2588,233.4563,233.2489,233.4563,803.0
2024-10-01 11:50:00,236.29,236.55,236.29,236.5,4153.0,233.3575,233.6143,233.3575,233.5649,4153.0
2024-10-01 11:55:00,236.6,236.88,236.6,236.76,7561.0,233.6637,233.9402,233.6637,233.8217,7561.0
2024-10-01 12:00:00,236.63,236.63,236.51,236.51,2200.0,233.6933,233.6933,233.5748,233.5748,2200.0
2024-10-01 12:05:00,236.52,236.59,236.4,236.4,2060.0,233.5847,233.6538,233.4662,233.4662,2060.0
2024-10-01 12:10:00,236.5,236.5,236.28,236.38,720.0,233.5649,233.5649,233.3476,233.4464,720.0
2024-10-01 12:15:00,236.4,236.4,236.22,236.24,1301.0,233.4662,233.4662,233.2884,233.3081,1301.0
2024-10-01 12:20:00,236.32,236.32,236.17,236.19,1860.0,233.3872,233.3872,233.239,233.2588,1860.0
2024-10-01 12:25:00,236.24,236.29,236.12,236.19,4790.0,233.3081,233.3575,233.1896,233.2588,4790.0
2024-10-01 12:30:00,236.3,236.3,235.82,236.05,3953.0,233.3674,233.3674,232.8934,233.1205,3953.0
2024-10-01 12:35:00,236.06,236.41,236.05,236.4,3235.0,233.1304,233.476,233.1205,233.4662,3235.0
2024-10-01 12:40:00,236.36,236.38,236.18,236.21,1250.0,233.4267,233.4464,233.2489,233.2785,1250.0
2024-10-01 12:45:00,236.18,236.29,236.08,236.17,620.0,233.2489,233.3575,233.1501,233.239,620.0
2024-10-01 12:50:00,236.29,236.5,236.17,236.5,4914.0,233.3575,233.5649,233.239,233.5649,4914.0
2024-10-01 12:55:00,236.62,236.67,236.32,236.38,1353.0,233.6834,233.7328,233.3872,233.4464,1353.0
2024-10-01 13:00:00,236.52,236.55,236.15,236.35,2118.0,233.5847,233.6143,233.2193,233.4168,2118.0
2024-10-01 13:05:00,236.24,236.26,236.24,236.25,1039.0,233.3081,233.3279,233.3081,233.318,1039.0
2024-10-01 13:10:00,236.47,236.48,236.36,236.36,1368.0,233.5353,233.5452,233.4267,233.4267,1368.0
2024-10-01 13:15:00,236.28,236.43,236.07,236.13,4744.0,233.3476,233.4958,233.1403,233.1995,4744.0
2024-10-01 13:20:00,236.1,236.14,235.92,235.99,1130.0,233.1699,233.2094,232.9921,233.0612,1130.0
2024-10-01 13:25:00,235.82,235.92,235.82,235.89,1367.0,232.8934,232.9921,232.8934,232.9625,1367.0
2024-10-01 13:30:00,235.91,236.15,235.74,235.95,2498.0,232.9822,233.2193,232.8144,233.0217,2498.0
2024-10-01 13:35:00,236.0,236.0,235.85,235.94,600.0,233.0711,233.0711,232.923,233.0119,600.0
2024-10-01 13:40:00,235.91,236.17,235.86,236.12,3922.0,232.9822,233.239,232.9329,233.1896,3922.0
2024-10-01 13:45:00,236.15,236.56,236.14,236.41,2714.0,233.2193,233.6242,233.2094,233.476,2714.0
2024-10-01 13:50:00,236.48,236.48,236.37,236.38,4151.0,233.5452,233.5452,233.4365,233.4464,4151.0
2024-10-01 13:55:00,236.4,236.54,236.35,236.35,4655.0,233.4662,233.6044,233.4168,233.4168,4655.0
2024-10-01 14:00:00,236.44,236.54,236.31,236.46,5040.0,233.5057,233.6044,233.3773,233.5254,5040.0
2024-10-01 14:05:00,236.47,236.87,236.45,236.73,2961.0,233.5353,233.9303,233.5155,233.7921,2961.0
2024-10-01 14:10:00,236.68,236.78,236.61,236.67,1704.0,233.7427,233.8414,233.6736,233.7328,1704.0
2024-10-01 14:15:00,236.8,237.08,236.8,237.08,3643.0,233.8612,234.1377,233.8612,234.1377,3643.0
2024-10-01 14:20:00,236.96,237.06,236.8,236.86,2333.0,234.0192,234.118,233.8612,233.9205,2333.0
2024-10-01 14:25:00,236.96,236.96,236.74,236.85,2195.0,234.0192,234.0192,233.8019,233.9106,2195.0
2024-10-01 14:30:00,236.91,237.09,236.91,237.09,3271.0,233.9698,234.1476,233.9698,234.1476,3271.0
2024-10-01 14:35:00,237.09,237.18,236.91,236.95,6683.0,234.1476,234.2365,233.9698,234.0093,6683.0
2024-10-01 14:40:00,236.91,237.07,236.89,237.07,2216.0,233.9698,234.1278,233.9501,234.1278,2216.0
2024-10-01 14:45:00,237.0,237.01,236.81,236.81,1991.0,234.0587,234.0686,233.8711,233.8711,1991.0
2024-10-01 14:50:00,236.98,237.03,236.86,236.97,1249.0,234.039,234.0883,233.9205,234.0291,1249.0
2024-10-01 14:55:00,236.94,236.98,236.78,236.94,2007.0,233.9995,234.039,233.8414,233.9995,2007.0
2024-10-01 15:00:00,236.88,236.89,236.52,236.52,1425.0,233.9402,233.9501,233.5847,233.5847,1425.0
2024-10-01 15:05:00,236.46,237.01,236.46,237.01,973.0,233.5254,234.0686,233.5254,234.0686,973.0
2024-10-01 15:10:00,237.01,237.01,236.35,236.35,3586.0,234.0686,234.0686,233.4168,233.4168,3586.0
2024-10-01 15:15:00,236.36,236.44,235.94,235.95,3851.0,233.4267,233.5057,233.0119,233.0217,3851.0
2024-10-01 15:20:00,236.02,236.36,236.02,236.18,2566.0,233.0909,233.4267,233.0909,233.2489,2566.0
2024-10-01 15:25:00,236.23,236.32,236.17,236.18,4209.0,233.2983,233.3872,233.239,233.2489,4209.0
2024-10-01 15:30:00,236.15,236.29,235.93,236.12,5237.0,233.2193,233.3575,233.002,233.1896,5237.0
2024-10-01 15:35:00,236.07,236.22,235.81,236.02,9445.0,233.1403,233.2884,232.8835,233.0909,9445.0
2024-10-01 15:40:00,236.15,236.15,235.75,235.75,6802.0,233.2193,233.2193,232.8242,232.8242,6802.0
2024-10-01 15:45:00,235.73,235.77,235.4,235.48,16594.0,232.8045,232.844,232.4786,232.5576,16594.0
2024-10-01 15:50:00,235.41,235.5,234.99,235.13,22765.0,232.4884,232.5773,232.0737,232.2119,22765.0
2024-10-01 15:55:00,235.05,235.21,234.87,235.17,84759.0,232.1329,232.2909,231.9551,232.2514,84759.0
2024-10-02 09:30:00,234.4,234.4,232.73,233.07,10449.0,231.491,231.491,229.8417,230.1775,10449.0
2024-10-02 09:35:00,232.97,234.61,232.97,234.6,1618.0,230.0787,231.6984,230.0787,231.6885,1618.0
2024-10-02 09:40:00,234.63,234.72,234.09,234.53,5909.0,231.7181,231.807,231.1848,231.6194,5909.0
2024-10-02 09:45:00,234.56,235.6,234.55,235.21,7278.0,231.649,232.6761,231.6391,232.2909,7278.0
2024-10-02 09:50:00,235.16,235.58,234.83,235.58,7406.0,232.2415,232.6563,231.9156,232.6563,7406.0
2024-10-02 09:55:00,235.38,235.64,235.21,235.58,7741.0,232.4588,232.7156,232.2909,232.6563,7741.0
2024-10-02 10:00:00,235.34,235.4,234.89,235.16,9315.0,232.4193,232.4786,231.9749,232.2415,9315.0
2024-10-02 10:05:00,234.84,235.12,234.84,235.11,6241.0,231.9255,232.202,231.9255,232.1922,6241.0
2024-10-02 10:10:00,235.13,236.2,235.03,236.2,14103.0,232.2119,233.2686,232.1132,233.2686,14103.0
2024-10-02 10:15:00,236.11,236.41,235.87,235.9,21020.0,233.1798,233.476,232.9427,232.9724,21020.0
2024-10-02 10:20:00,235.96,235.96,235.06,235.23,3277.0,233.0316,233.0316,232.1428,232.3107,3277.0
2024-10-02 10:25:00,235.35,235.66,235.25,235.66,3609.0,232.4292,232.7353,232.3304,232.7353,3609.0
2024-10-02 10:30:00,235.55,235.56,234.98,235.49,2492.0,232.6267,232.6366,232.0638,232.5675,2492.0
2024-10-02 10:35:00,235.59,235.62,235.33,235.62,1881.0,232.6662,232.6958,232.4094,232.6958,1881.0
2024-10-02 10:40:00,235.71,235.86,235.59,235.75,1323.0,232.7847,232.9329,232.6662,232.8242,1323.0
2024-10-02 10:45:00,235.87,236.03,235.72,236.03,2266.0,232.9427,233.1008,232.7946,233.1008,2266.0
2024-10-02 10:50:00,236.0,236.03,235.69,235.69,3425.0,233.0711,233.1008,232.765,232.765,3425.0
2024-10-02 10:55:00,235.98,236.09,235.51,235.52,4856.0,233.0514,233.16,232.5872,232.5971,4856.0
2024-10-02 11:00:00,235.52,235.65,235.37,235.64,4217.0,232.5971,232.7255,232.4489,232.7156,4217.0
2024-10-02 11:05:00,235.53,235.75,235.53,235.63,1500.0,232.607,232.8242,232.607,232.7057,1500.0
2024-10-02 11:10:00,235.72,235.72,235.39,235.46,4792.0,232.7946,232.7946,232.4687,232.5378,4792.0
2024-10-02 11:15:00,235.38,235.44,235.23,235.43,4204.0,232.4588,232.5181,232.3107,232.5082,4204.0
2024-10-02 11:20:00,235.45,235.45,235.14,235.22,1350.0,232.528,232.528,232.2218,232.3008,1350.0
2024-10-02 11:25:00,235.22,235.69,235.22,235.63,2656.0,232.3008,232.765,232.3008,232.7057,2656.0
2024-10-02 11:30:00,235.7,235.7,235.48,235.52,2747.0,232.7748,232.7748,232.5576,232.5971,2747.0
2024-10-02 11:35:00,235.53,235.71,235.32,235.64,2429.0,232.607,232.7847,232.3996,232.7156,2429.0
2024-10-02 11:40:00,235.61,236.16,235.61,236.06,1669.0,232.686,233.2291,232.686,233.1304,1669.0
2024-10-02 11:45:00,236.19,236.19,235.93,236.04,1562.0,233.2588,233.2588,233.002,233.1106,1562.0
2024-10-02 11:50:00,235.96,236.1,235.8,235.88,2873.0,233.0316,233.1699,232.8736,232.9526,2873.0
2024-10-02 11:55:00,235.87,236.04,235.7,235.73,1504.0,232.9427,233.1106,232.7748,232.8045,1504.0
2024-10-02 12:00:00,235.71,235.82,235.47,235.47,2624.0,232.7847,232.8934,232.5477,232.5477,2624.0
2024-10-02 12:05:00,235.52,235.58,235.39,235.51,1755.0,232.5971,232.6563,232.4687,232.5872,1755.0
2024-10-02 12:10:00,235.52,235.62,235.38,235.45,708.0,232.5971,232.6958,232.4588,232.528,708.0
2024-10-02 12:15:00,235.38,235.38,235.04,235.17,25685.0,232.4588,232.4588,232.123,232.2514,25685.0
2024-10-02 12:20:00,235.2,235.31,235.08,235.19,1730.0,232.2811,232.3897,232.1625,232.2712,1730.0
2024-10-02 12:25:00,235.18,235.29,235.11,235.11,1652.0,232.2613,232.3699,232.1922,232.1922,1652.0
2024-10-02 12:30:00,235.14,235.17,234.95,235.05,3553.0,232.2218,232.2514,232.0342,232.1329,3553.0
2024-10-02 12:35:00,235.0,235.13,235.0,235.1,4119.0,232.0835,232.2119,232.0835,232.1823,4119.0
2024-10-02 12:40:00,235.06,235.12,234.98,235.12,4046.0,232.1428,232.202,232.0638,232.202,4046.0
2024-10-02 12:45:00,235.12,235.29,235.01,235.11,8635.0,232.202,232.3699,232.0934,232.1922,8635.0
2024-10-02 12:50:00,235.12,235.14,235.03,235.1,937.0,232.202,232.2218,232.1132,232.1823,937.0
2024-10-02 12:55:00,235.15,235.15,234.85,234.87,4586.0,232.2317,232.2317,231.9354,231.9551,4586.0
2024-10-02 13:00:00,234.87,234.87,234.7,234.79,2509.0,231.9551,231.9551,231.7873,231.8761,2509.0
2024-10-02 13:05:00,234.69,234.83,234.64,234.8,2468.0,231.7774,231.9156,231.728,231.886,2468.0
2024-10-02 13:10:00,234.83,234.9,234.57,234.62,3975.0,231.9156,231.9848,231.6589,231.7083,3975.0
2024-10-02 13:15:00,234.55,234.8,234.55,234.8,1595.0,231.6391,231.886,231.6391,231.886,1595.0
2024-10-02 13:20:00,234.81,234.84,234.67,234.68,2633.0,231.8959,231.9255,231.7576,231.7675,2633.0
2024-10-02 13:25:00,234.73,234.88,234.69,234.72,7051.0,231.8169,231.965,231.7774,231.807,7051.0
2024-10-02 13:30:00,234.65,234.74,234.59,234.67,2438.0,231.7379,231.8268,231.6786,231.7576,2438.0
2024-10-02 13:35:00,234.71,234.77,234.71,234.75,500.0,231.7971,231.8564,231.7971,231.8366,500.0
2024-10-02 13:40:00,234.76,234.82,234.76,234.81,400.0,231.8465,231.9058,231.8465,231.8959,400.0
2024-10-02 13:45:00,234.88,235.11,234.8,235.02,1149.0,231.965,232.1922,231.886,232.1033,1149.0
2024-10-02 13:50:00,235.11,235.11,234.89,234.97,2292.0,232.1922,232.1922,231.9749,232.0539,2292.0
2024-10-02 13:55:00,234.87,234.92,234.87,234.92,660.0,231.9551,232.0045,231.9551,232.0045,660.0
2024-10-02 14:00:00,235.04,235.17,234.92,234.95,1855.0,232.123,232.2514,232.0045,232.0342,1855.0
2024-10-02 14:05:00,234.98,235.08,234.95,235.01,1915.0,232.0638,232.1625,232.0342,232.0934,1915.0
2024-10-02 14:10:00,235.0,235.0,234.87,234.96,3221.0,232.0835,232.0835,231.9551,232.044,3221.0
2024-10-02 14:15:00,235.0,235.01,234.89,234.91,853.0,232.0835,232.0934,231.9749,231.9947,853.0
2024-10-02 14:20:00,234.96,235.08,234.8,235.08,26746.0,232.044,232.1625,231.886,232.1625,26746.0
2024-10-02 14:25:00,235.07,235.08,234.91,234.96,7078.0,232.1527,232.1625,231.9947,232.044,7078.0
2024-10-02 14:30:00,234.99,235.16,234.86,235.15,2362.0,232.0737,232.2415,231.9453,232.2317,2362.0
2024-10-02 14:35:00,235.03,235.06,234.97,235.0,3130.0,232.1132,232.1428,232.0539,232.0835,3130.0
2024-10-02 14:40:00,235.15,235.21,235.14,235.16,800.0,232.2317,232.2909,232.2218,232.2415,800.0
2024-10-02 14:45:00,235.23,235.3,235.1,235.3,2170.0,232.3107,232.3798,232.1823,232.3798,2170.0
2024-10-02 14:50:00,235.38,235.38,235.26,235.31,1146.0,232.4588,232.4588,232.3403,232.3897,1146.0
2024-10-02 14:55:00,235.18,235.23,235.12,235.23,2088.0,232.2613,232.3107,232.202,232.3107,2088.0
2024-10-02 15:00:00,235.14,235.15,235.13,235.13,297.0,232.2218,232.2317,232.2119,232.2119,297.0
2024-10-02 15:05:00,235.14,235.17,235.1,235.17,1216.0,232.2218,232.2514,232.1823,232.2514,1216.0
2024-10-02 15:10:00,235.23,235.35,235.21,235.26,1320.0,232.3107,232.4292,232.2909,232.3403,1320.0
2024-10-02 15:15:00,235.2,235.21,235.09,235.18,2919.0,232.2811,232.2909,232.1724,232.2613,2919.0
2024-10-02 15:20:00,235.18,235.18,234.95,235.04,4703.0,232.2613,232.2613,232.0342,232.123,4703.0
2024-10-02 15:25:00,235.03,235.04,234.97,234.99,2991.0,232.1132,232.123,232.0539,232.0737,2991.0
2024-10-02 15:30:00,234.99,234.99,234.67,234.73,6605.0,232.0737,232.0737,231.7576,231.8169,6605.0
2024-10-02 15:35:00,234.74,234.97,234.72,234.93,2717.0,231.8268,232.0539,231.807,232.0144,2717.0
2024-10-02 15:40:00,234.86,234.97,234.82,234.87,2957.0,231.9453,232.0539,231.9058,231.9551,2957.0
2024-10-02 15:45:00,234.84,234.88,234.68,234.75,6131.0,231.9255,231.965,231.7675,231.8366,6131.0
2024-10-02 15:50:00,234.67,235.16,234.67,235.07,18165.0,231.7576,232.2415,231.7576,232.1527,18165.0
2024-10-02 15:55:00,235.11,235.37,234.97,235.07,90940.0,232.1922,232.4489,232.0539,232.1527,90940.0
2024-10-03 09:30:00,235.27,235.27,233.68,233.98,6101.0,232.3502,232.3502,230.7799,231.0762,6101.0
2024-10-03 09:35:00,233.98,233.98,232.64,232.65,6039.0,231.0762,231.0762,229.7528,229.7627,6039.0
2024-10-03 09:40:00,232.05,232.4,231.75,231.75,1300.0,229.1701,229.5158,228.8739,228.8739,1300.0
2024-10-03 09:45:00,231.66,232.44,231.18,231.87,5025.0,228.785,229.5553,228.3109,228.9924,5025.0
2024-10-03 09:50:00,232.06,232.46,231.54,232.04,3700.0,229.18,229.5751,228.6665,229.1603,3700.0
2024-10-03 09:55:00,232.0,232.46,231.84,232.46,1746.0,229.1208,229.5751,228.9628,229.5751,1746.0
2024-10-03 10:00:00,232.71,233.27,232.15,233.07,6114.0,229.822,230.375,229.2689,230.1775,6114.0
2024-10-03 10:05:00,233.26,233.35,232.9,233.27,4248.0,230.3651,230.454,230.0096,230.375,4248.0
2024-10-03 10:10:00,233.43,233.93,233.39,233.55,4775.0,230.533,231.0268,230.4935,230.6515,4775.0
2024-10-03 10:15:00,233.56,234.46,233.56,234.46,6696.0,230.6614,231.5502,230.6614,231.5502,6696.0
2024-10-03 10:20:00,234.37,234.37,233.59,233.59,826.0,231.4614,231.4614,230.691,230.691,826.0
2024-10-03 10:25:00,233.41,233.5,233.06,233.3,2085.0,230.5133,230.6022,230.1676,230.4046,2085.0
2024-10-03 10:30:00,233.25,233.25,232.86,233.07,3983.0,230.3553,230.3553,229.9701,230.1775,3983.0
2024-10-03 10:35:00,233.19,233.19,232.83,232.9,731.0,230.296,230.296,229.9405,230.0096,731.0
2024-10-03 10:40:00,232.9,232.9,232.14,232.16,5839.0,230.0096,230.0096,229.259,229.2788,5839.0
2024-10-03 10:45:00,232.25,232.68,232.24,232.52,1804.0,229.3677,229.7923,229.3578,229.6343,1804.0
2024-10-03 10:50:00,232.6,232.69,232.47,232.53,2700.0,229.7133,229.8022,229.5849,229.6442,2700.0
2024-10-03 10:55:00,232.7,232.73,232.14,232.14,2151.0,229.8121,229.8417,229.259,229.259,2151.0
2024-10-03 11:00:00,232.09,232.1,231.79,231.84,3879.0,229.2096,229.2195,228.9134,228.9628,3879.0
2024-10-03 11:05:00,231.98,232.27,231.97,232.27,1580.0,229.101,229.3874,229.0911,229.3874,1580.0
2024-10-03 11:10:00,232.31,232.31,231.99,232.09,2150.0,229.4269,229.4269,229.1109,229.2096,2150.0
2024-10-03 11:15:00,232.01,232.25,232.01,232.25,200.0,229.1306,229.3677,229.1306,229.3677,200.0
2024-10-03 11:20:00,232.05,232.42,232.02,232.35,10766.0,229.1701,229.5356,229.1405,229.4664,10766.0
2024-10-03 11:25:00,232.28,232.54,232.28,232.54,2024.0,229.3973,229.6541,229.3973,229.6541,2024.0
2024-10-03 11:30:00,232.55,232.76,232.55,232.76,936.0,229.6639,229.8713,229.6639,229.8713,936.0
2024-10-03 11:35:00,232.73,232.88,232.7,232.8,5716.0,229.8417,229.9898,229.8121,229.9108,5716.0
2024-10-03 11:40:00,232.83,233.21,232.82,233.07,2640.0,229.9405,230.3157,229.9306,230.1775,2640.0
2024-10-03 11:45:00,233.19,233.45,233.19,233.36,1711.0,230.296,230.5528,230.296,230.4639,1711.0
2024-10-03 11:50:00,233.44,233.48,233.35,233.48,736.0,230.5429,230.5824,230.454,230.5824,736.0
2024-10-03 11:55:00,233.47,233.59,233.37,233.46,932.0,230.5725,230.691,230.4738,230.5626,932.0
2024-10-03 12:00:00,233.31,233.66,233.31,233.66,498.0,230.4145,230.7602,230.4145,230.7602,498.0
2024-10-03 12:05:00,233.7,233.99,233.7,233.98,870.0,230.7997,231.0861,230.7997,231.0762,870.0
2024-10-03 12:10:00,233.87,234.11,233.86,234.06,1342.0,230.9676,231.2046,230.9577,231.1552,1342.0
2024-10-03 12:15:00,234.11,234.18,234.09,234.15,877.0,231.2046,231.2737,231.1848,231.2441,877.0
2024-10-03 12:20:00,234.13,234.28,234.13,234.23,613.0,231.2243,231.3725,231.2243,231.3231,613.0
2024-10-03 12:25:00,234.19,234.22,234.06,234.14,1979.0,231.2836,231.3132,231.1552,231.2342,1979.0
2024-10-03 12:30:00,234.05,234.1,233.98,234.1,400.0,231.1453,231.1947,231.0762,231.1947,400.0
2024-10-03 12:35:00,234.04,234.08,233.78,233.78,1592.0,231.1354,231.175,230.8787,230.8787,1592.0
2024-10-03 12:40:00,233.81,233.83,233.53,233.53,1702.0,230.9083,230.9281,230.6318,230.6318,1702.0
2024-10-03 12:45:00,233.46,233.59,233.24,233.28,2273.0,230.5626,230.691,230.3454,230.3849,2273.0
2024-10-03 12:50:00,233.16,233.28,233.06,233.2,2240.0,230.2664,230.3849,230.1676,230.3059,2240.0
2024-10-03 12:55:00,233.3,233.52,233.25,233.31,2151.0,230.4046,230.6219,230.3553,230.4145,2151.0
2024-10-03 13:00:00,233.15,233.17,233.08,233.15,5360.0,230.2565,230.2762,230.1874,230.2565,5360.0
2024-10-03 13:05:00,233.18,233.39,233.06,233.17,7772.0,230.2861,230.4935,230.1676,230.2762,7772.0
2024-10-03 13:10:00,233.09,233.12,233.03,233.12,1565.0,230.1972,230.2269,230.138,230.2269,1565.0
2024-10-03 13:15:00,233.17,233.17,232.93,233.03,3175.0,230.2762,230.2762,230.0392,230.138,3175.0
2024-10-03 13:20:00,233.16,233.35,233.11,233.33,1969.0,230.2664,230.454,230.217,230.4343,1969.0
2024-10-03 13:25:00,233.23,233.46,233.23,233.33,1162.0,230.3355,230.5626,230.3355,230.4343,1162.0
2024-10-03 13:30:00,233.37,233.69,233.37,233.69,3100.0,230.4738,230.7898,230.4738,230.7898,3100.0
2024-10-03 13:35:00,233.68,233.71,233.57,233.57,2778.0,230.7799,230.8095,230.6713,230.6713,2778.0
2024-10-03 13:40:00,233.64,233.64,233.34,233.47,2718.0,230.7404,230.7404,230.4441,230.5725,2718.0
2024-10-03 13:45:00,233.55,233.67,233.51,233.61,1792.0,230.6515,230.77,230.612,230.7108,1792.0
2024-10-03 13:50:00,233.51,233.59,233.35,233.42,3061.0,230.612,230.691,230.454,230.5231,3061.0
2024-10-03 13:55:00,233.35,233.48,233.33,233.48,1241.0,230.454,230.5824,230.4343,230.5824,1241.0
2024-10-03 14:00:00,233.38,233.46,233.36,233.36,1035.0,230.4836,230.5626,230.4639,230.4639,1035.0
2024-10-03 14:05:00,233.41,233.67,233.38,233.67,2227.0,230.5133,230.77,230.4836,230.77,2227.0
2024-10-03 14:10:00,233.69,233.75,233.65,233.68,1264.0,230.7898,230.849,230.7503,230.7799,1264.0
2024-10-03 14:15:00,233.68,233.69,233.59,233.65,1724.0,230.7799,230.7898,230.691,230.7503,1724.0
2024-10-03 14:20:00,233.65,233.65,233.29,233.43,1812.0,230.7503,230.7503,230.3948,230.533,1812.0
2024-10-03 14:25:00,233.5,233.56,233.47,233.54,1330.0,230.6022,230.6614,230.5725,230.6417,1330.0
2024-10-03 14:30:00,233.5,233.5,233.27,233.27,800.0,230.6022,230.6022,230.375,230.375,800.0
2024-10-03 14:35:00,233.26,233.31,233.21,233.22,701.0,230.3651,230.4145,230.3157,230.3256,701.0
2024-10-03 14:40:00,233.19,233.31,233.14,233.31,1874.0,230.296,230.4145,230.2466,230.4145,1874.0
2024-10-03 14:45:00,233.25,233.36,233.24,233.34,2904.0,230.3553,230.4639,230.3454,230.4441,2904.0
2024-10-03 14:50:00,233.38,233.57,233.35,233.45,3570.0,230.4836,230.6713,230.454,230.5528,3570.0
2024-10-03 14:55:00,233.5,233.52,233.35,233.37,900.0,230.6022,230.6219,230.454,230.4738,900.0
2024-10-03 15:00:00,233.3,233.35,233.2,233.25,2319.0,230.4046,230.454,230.3059,230.3553,2319.0
2024-10-03 15:05:00,233.25,233.36,233.22,233.3,1433.0,230.3553,230.4639,230.3256,230.4046,1433.0
2024-10-03 15:10:00,233.24,233.33,233.15,233.29,2207.0,230.3454,230.4343,230.2565,230.3948,2207.0
2024-10-03 15:15:00,233.3,233.35,233.17,233.21,27151.0,230.4046,230.454,230.2762,230.3157,27151.0
2024-10-03 15:20:00,233.22,233.41,233.02,233.37,7951.0,230.3256,230.5133,230.1281,230.4738,7951.0
2024-10-03 15:25:00,233.36,233.53,233.32,233.34,3735.0,230.4639,230.6318,230.4244,230.4441,3735.0
2024-10-03 15:30:00,233.34,233.36,233.17,233.17,3111.0,230.4441,230.4639,230.2762,230.2762,3111.0
2024-10-03 15:35:00,233.16,233.23,233.1,233.14,2952.0,230.2664,230.3355,230.2071,230.2466,2952.0
2024-10-03 15:40:00,233.08,233.08,232.73,232.74,4861.0,230.1874,230.1874,229.8417,229.8516,4861.0
2024-10-03 15:45:00,232.85,233.21,232.85,233.19,10903.0,229.9602,230.3157,229.9602,230.296,10903.0
2024-10-03 15:50:00,233.26,233.26,233.04,233.2,14199.0,230.3651,230.3651,230.1479,230.3059,14199.0
2024-10-03 15:55:00,233.24,233.63,233.12,233.26,55946.0,230.3454,230.7305,230.2269,230.3651,55946.0
2024-10-04 09:30:00,234.33,234.33,232.03,232.75,10945.0,231.4219,231.4219,229.1504,229.8615,10945.0
2024-10-04 09:35:00,232.21,233.56,232.0,233.2,4124.0,229.3282,230.6614,229.1208,230.3059,4124.0
2024-10-04 09:40:00,232.82,234.42,232.82,234.42,3428.0,229.9306,231.5107,229.9306,231.5107,3428.0
2024-10-04 09:45:00,234.4,234.4,234.11,234.18,2388.0,231.491,231.491,231.2046,231.2737,2388.0
2024-10-04 09:50:00,234.41,234.66,234.2,234.65,6279.0,231.5009,231.7478,231.2935,231.7379,6279.0
2024-10-04 09:55:00,234.63,234.82,233.92,234.39,4829.0,231.7181,231.9058,231.0169,231.4811,4829.0
2024-10-04 10:00:00,234.44,234.61,234.26,234.3,1508.0,231.5305,231.6984,231.3527,231.3922,1508.0
2024-10-04 10:05:00,234.59,235.07,234.45,234.56,1623.0,231.6786,232.1527,231.5404,231.649,1623.0
2024-10-04 10:10:00,234.49,235.03,234.45,235.03,6193.0,231.5799,232.1132,231.5404,232.1132,6193.0
2024-10-04 10:15:00,234.83,235.16,234.72,234.93,1097.0,231.9156,232.2415,231.807,232.0144,1097.0
2024-10-04 10:20:00,235.07,235.08,234.18,234.2,2476.0,232.1527,232.1625,231.2737,231.2935,2476.0
2024-10-04 10:25:00,234.45,234.62,233.74,234.12,2575.0,231.5404,231.7083,230.8392,231.2145,2575.0
2024-10-04 10:30:00,234.04,234.51,233.46,233.92,965.0,231.1354,231.5996,230.5626,231.0169,965.0
2024-10-04 10:35:00,233.59,233.67,233.43,233.65,946.0,230.691,230.77,230.533,230.7503,946.0
2024-10-04 10:40:00,233.79,234.01,233.79,233.84,300.0,230.8886,231.1058,230.8886,230.9379,300.0
2024-10-04 10:45:00,233.57,233.81,233.56,233.81,1793.0,230.6713,230.9083,230.6614,230.9083,1793.0
2024-10-04 10:50:00,233.81,233.81,233.81,233.81,0.0,230.9083,230.9083,230.9083,230.9083,0.0
2024-10-04 10:55:00,233.95,234.44,233.95,234.27,1547.0,231.0466,231.5305,231.0466,231.3626,1547.0
2024-10-04 11:00:00,234.27,234.36,234.19,234.36,1106.0,231.3626,231.4515,231.2836,231.4515,1106.0
2024-10-04 11:05:00,234.45,234.54,234.41,234.54,473.0,231.5404,231.6292,231.5009,231.6292,473.0
2024-10-04 11:10:00,234.79,234.87,234.71,234.8,1414.0,231.8761,231.9551,231.7971,231.886,1414.0
2024-10-04 11:15:00,234.66,234.93,234.63,234.71,1024.0,231.7478,232.0144,231.7181,231.7971,1024.0
2024-10-04 11:20:00,234.61,234.61,234.23,234.23,1613.0,231.6984,231.6984,231.3231,231.3231,1613.0
2024-10-04 11:25:00,234.21,234.51,234.21,234.47,1146.0,231.3033,231.5996,231.3033,231.5601,1146.0
2024-10-04 11:30:00,234.54,234.54,234.36,234.5,605.0,231.6292,231.6292,231.4515,231.5897,605.0
2024-10-04 11:35:00,234.59,235.0,234.46,235.0,706.0,231.6786,232.0835,231.5502,232.0835,706.0
2024-10-04 11:40:00,235.0,235.0,234.91,234.91,500.0,232.0835,232.0835,231.9947,231.9947,500.0
2024-10-04 11:45:00,234.84,234.97,234.78,234.93,1024.0,231.9255,232.0539,231.8663,232.0144,1024.0
2024-10-04 11:50:00,234.83,234.93,234.76,234.93,705.0,231.9156,232.0144,231.8465,232.0144,705.0
2024-10-04 11:55:00,234.86,234.97,234.81,234.81,3047.0,231.9453,232.0539,231.8959,231.8959,3047.0
2024-10-04 12:00:00,234.89,235.3,234.89,235.28,1718.0,231.9749,232.3798,231.9749,232.3601,1718.0
2024-10-04 12:05:00,235.23,235.23,234.94,234.94,1033.0,232.3107,232.3107,232.0243,232.0243,1033.0
2024-10-04 12:10:00,235.01,235.07,234.84,234.84,3794.0,232.0934,232.1527,231.9255,231.9255,3794.0
2024-10-04 12:15:00,234.89,235.02,234.89,235.02,406.0,231.9749,232.1033,231.9749,232.1033,406.0
2024-10-04 12:20:00,234.82,235.07,234.74,234.74,1227.0,231.9058,232.1527,231.8268,231.8268,1227.0
2024-10-04 12:25:00,234.68,234.68,234.55,234.59,599.0,231.7675,231.7675,231.6391,231.6786,599.0
2024-10-04 12:30:00,234.54,234.55,234.48,234.55,838.0,231.6292,231.6391,231.57,231.6391,838.0
2024-10-04 12:35:00,234.69,234.96,234.69,234.87,400.0,231.7774,232.044,231.7774,231.9551,400.0
2024-10-04 12:40:00,235.03,235.03,235.02,235.03,100.0,232.1132,232.1132,232.1033,232.1132,100.0
2024-10-04 12:45:00,235.32,235.6,235.18,235.19,949.0,232.3996,232.6761,232.2613,232.2712,949.0
2024-10-04 12:50:00,235.4,235.4,234.96,235.17,869.0,232.4786,232.4786,232.044,232.2514,869.0
2024-10-04 12:55:00,235.1,235.22,235.1,235.2,771.0,232.1823,232.3008,232.1823,232.2811,771.0
2024-10-04 13:00:00,235.28,235.35,235.28,235.35,300.0,232.3601,232.4292,232.3601,232.4292,300.0
2024-10-04 13:05:00,235.38,235.49,235.33,235.49,786.0,232.4588,232.5675,232.4094,232.5675,786.0
2024-10-04 13:10:00,235.48,235.55,235.42,235.45,1018.0,232.5576,232.6267,232.4983,232.528,1018.0
2024-10-04 13:15:00,235.33,235.57,235.33,235.57,302.0,232.4094,232.6465,232.4094,232.6465,302.0
2024-10-04 13:20:00,235.66,235.73,235.66,235.73,200.0,232.7353,232.8045,232.7353,232.8045,200.0
2024-10-04 13:25:00,235.7,235.71,235.5,235.51,973.0,232.7748,232.7847,232.5773,232.5872,973.0
2024-10-04 13:30:00,235.52,235.52,235.43,235.43,279.0,232.5971,232.5971,232.5082,232.5082,279.0
2024-10-04 13:35:00,235.25,235.31,234.85,235.12,1998.0,232.3304,232.3897,231.9354,232.202,1998.0
2024-10-04 13:40:00,235.25,235.31,235.07,235.31,361.0,232.3304,232.3897,232.1527,232.3897,361.0
2024-10-04 13:45:00,235.38,235.38,235.38,235.38,200.0,232.4588,232.4588,232.4588,232.4588,200.0
2024-10-04 13:50:00,235.36,235.36,235.35,235.36,331.0,232.4391,232.4391,232.4292,232.4391,331.0
2024-10-04 13:55:00,235.37,235.37,235.24,235.24,800.0,232.4489,232.4489,232.3206,232.3206,800.0
2024-10-04 14:00:00,235.16,235.16,235.16,235.16,100.0,232.2415,232.2415,232.2415,232.2415,100.0
2024-10-04 14:05:00,235.19,235.31,235.18,235.31,300.0,232.2712,232.3897,232.2613,232.3897,300.0
2024-10-04 14:10:00,235.22,235.22,235.22,235.22,160.0,232.3008,232.3008,232.3008,232.3008,160.0
2024-10-04 14:15:00,235.17,235.55,235.13,235.47,1107.0,232.2514,232.6267,232.2119,232.5477,1107.0
2024-10-04 14:20:00,235.52,235.64,235.45,235.59,585.0,232.5971,232.7156,232.528,232.6662,585.0
2024-10-04 14:25:00,235.6,235.64,235.47,235.5,1105.0,232.6761,232.7156,232.5477,232.5773,1105.0
2024-10-04 14:30:00,235.5,235.5,235.34,235.42,700.0,232.5773,232.5773,232.4193,232.4983,700.0
2024-10-04 14:35:00,235.34,235.61,235.34,235.61,600.0,232.4193,232.686,232.4193,232.686,600.0
2024-10-04 14:40:00,235.55,235.68,235.55,235.63,500.0,232.6267,232.7551,232.6267,232.7057,500.0
2024-10-04 14:45:00,235.73,235.92,235.72,235.92,11190.0,232.8045,232.9921,232.7946,232.9921,11190.0
2024-10-04 14:50:00,235.92,236.02,235.84,235.98,3424.0,232.9921,233.0909,232.9131,233.0514,3424.0
2024-10-04 14:55:00,235.97,236.01,235.77,235.92,2493.0,233.0415,233.081,232.844,232.9921,2493.0
2024-10-04 15:00:00,235.83,235.9,235.77,235.9,2214.0,232.9032,232.9724,232.844,232.9724,2214.0
2024-10-04 15:05:00,235.89,235.9,235.78,235.88,1010.0,232.9625,232.9724,232.8539,232.9526,1010.0
2024-10-04 15:10:00,235.9,235.96,235.75,235.89,5829.0,232.9724,233.0316,232.8242,232.9625,5829.0
2024-10-04 15:15:00,235.75,235.77,235.56,235.7,4282.0,232.8242,232.844,232.6366,232.7748,4282.0
2024-10-04 15:20:00,235.74,236.02,235.74,235.97,2453.0,232.8144,233.0909,232.8144,233.0415,2453.0
2024-10-04 15:25:00,235.96,235.96,235.85,235.89,3411.0,233.0316,233.0316,232.923,232.9625,3411.0
2024-10-04 15:30:00,235.86,236.32,235.84,236.32,6013.0,232.9329,233.3872,232.9131,233.3872,6013.0
2024-10-04 15:35:00,236.34,236.36,236.07,236.17,8805.0,233.4069,233.4267,233.1403,233.239,8805.0
2024-10-04 15:40:00,236.28,236.57,236.28,236.52,5222.0,233.3476,233.6341,233.3476,233.5847,5222.0
2024-10-04 15:45:00,236.51,236.52,236.12,236.39,4732.0,233.5748,233.5847,233.1896,233.4563,4732.0
2024-10-04 15:50:00,236.4,236.67,236.03,236.26,14402.0,233.4662,233.7328,233.1008,233.3279,14402.0
2024-10-04 15:55:00,236.23,236.46,236.1,236.11,46989.0,233.2983,233.5254,233.1699,233.1798,46989.0
2024-10-07 09:30:00,235.26,235.26,233.17,233.34,14941.0,232.3403,232.3403,230.2762,230.4441,14941.0
2024-10-07 09:35:00,233.33,233.95,232.03,232.42,7728.0,230.4343,231.0466,229.1504,229.5356,7728.0
2024-10-07 09:40:00,232.74,232.93,231.96,231.96,4209.0,229.8516,230.0392,229.0813,229.0813,4209.0
2024-10-07 09:45:00,232.31,232.72,231.73,231.82,5399.0,229.4269,229.8318,228.8541,228.943,5399.0
2024-10-07 09:50:00,232.06,232.24,231.71,231.72,6599.0,229.18,229.3578,228.8344,228.8442,6599.0
2024-10-07 09:55:00,231.72,232.0,231.28,231.39,11215.0,228.8442,229.1208,228.4097,228.5183,11215.0
2024-10-07 10:00:00,231.39,231.5,230.92,231.03,13749.0,228.5183,228.627,228.0542,228.1628,13749.0
2024-10-07 10:05:00,231.04,231.14,230.1,230.15,12283.0,228.1727,228.2714,227.2443,227.2937,12283.0
2024-10-07 10:10:00,230.26,230.26,228.71,228.72,11433.0,227.4024,227.4024,225.8716,225.8815,11433.0
2024-10-07 10:15:00,228.76,229.52,228.54,228.78,13157.0,225.921,226.6715,225.7037,225.9407,13157.0
2024-10-07 10:20:00,228.65,228.72,228.1,228.15,6881.0,225.8123,225.8815,225.2692,225.3185,6881.0
2024-10-07 10:25:00,228.15,228.19,227.06,227.43,24575.0,225.3185,225.3581,224.2421,224.6075,24575.0
2024-10-07 10:30:00,227.27,228.17,227.26,228.1,10076.0,224.4495,225.3383,224.4396,225.2692,10076.0
2024-10-07 10:35:00,228.15,228.15,227.57,227.57,5181.0,225.3185,225.3185,224.7457,224.7457,5181.0
2024-10-07 10:40:00,227.57,227.7,227.38,227.7,10976.0,224.7457,224.8741,224.5581,224.8741,10976.0
2024-10-07 10:45:00,227.78,227.98,227.77,227.87,3491.0,224.9531,225.1507,224.9433,225.042,3491.0
2024-10-07 10:50:00,227.92,228.2,227.77,227.77,5294.0,225.0914,225.3679,224.9433,224.9433,5294.0
2024-10-07 10:55:00,227.77,227.77,227.17,227.74,4904.0,224.9433,224.9433,224.3507,224.9136,4904.0
2024-10-07 11:00:00,227.47,228.08,227.47,227.88,4711.0,224.647,225.2494,224.647,225.0519,4711.0
2024-10-07 11:05:00,228.06,228.5,227.82,228.28,4906.0,225.2297,225.6642,224.9926,225.4469,4906.0
2024-10-07 11:10:00,228.33,228.34,228.13,228.25,2361.0,225.4963,225.5062,225.2988,225.4173,2361.0
2024-10-07 11:15:00,228.19,228.3,228.0,228.19,2627.0,225.3581,225.4667,225.1704,225.3581,2627.0
2024-10-07 11:20:00,228.29,228.7,228.28,228.54,7353.0,225.4568,225.8617,225.4469,225.7037,7353.0
2024-10-07 11:25:00,228.77,228.77,228.34,228.61,3449.0,225.9309,225.9309,225.5062,225.7728,3449.0
2024-10-07 11:30:00,228.57,228.57,228.48,228.49,1226.0,225.7333,225.7333,225.6445,225.6543,1226.0
2024-10-07 11:35:00,228.49,228.87,228.49,228.84,1874.0,225.6543,226.0296,225.6543,226.0,1874.0
2024-10-07 11:40:00,228.85,228.93,228.74,228.92,2882.0,226.0099,226.0889,225.9012,226.079,2882.0
2024-10-07 11:45:00,228.91,229.19,228.91,229.07,2829.0,226.0691,226.3456,226.0691,226.2271,2829.0
2024-10-07 11:50:00,228.97,228.97,228.52,228.52,2659.0,226.1284,226.1284,225.684,225.684,2659.0
2024-10-07 11:55:00,228.54,228.54,227.96,227.96,9765.0,225.7037,225.7037,225.1309,225.1309,9765.0
2024-10-07 12:00:00,228.06,228.17,228.03,228.12,8601.0,225.2297,225.3383,225.2,225.2889,8601.0
2024-10-07 12:05:00,228.16,228.3,228.0,228.01,7196.0,225.3284,225.4667,225.1704,225.1803,7196.0
2024-10-07 12:10:00,227.94,228.1,227.73,228.1,3040.0,225.1112,225.2692,224.9038,225.2692,3040.0
2024-10-07 12:15:00,227.91,227.98,227.77,227.77,2544.0,225.0815,225.1507,224.9433,224.9433,2544.0
2024-10-07 12:20:00,227.72,228.11,227.7,228.11,2431.0,224.8939,225.279,224.8741,225.279,2431.0
2024-10-07 12:25:00,228.21,228.32,228.12,228.28,5263.0,225.3778,225.4864,225.2889,225.4469,5263.0
2024-10-07 12:30:00,228.26,228.26,227.9,227.91,5711.0,225.4272,225.4272,225.0716,225.0815,5711.0
2024-10-07 12:35:00,227.86,227.98,227.86,227.98,1445.0,225.0321,225.1507,225.0321,225.1507,1445.0
2024-10-07 12:40:00,227.95,227.95,227.66,227.66,635.0,225.121,225.121,224.8346,224.8346,635.0
2024-10-07 12:45:00,227.68,228.08,227.67,227.99,2307.0,224.8544,225.2494,224.8445,225.1605,2307.0
2024-10-07 12:50:00,228.18,228.37,228.06,228.06,2550.0,225.3482,225.5358,225.2297,225.2297,2550.0
2024-10-07 12:55:00,228.04,228.04,227.9,227.96,1317.0,225.2099,225.2099,225.0716,225.1309,1317.0
2024-10-07 13:00:00,228.02,228.02,227.48,227.48,2524.0,225.1902,225.1902,224.6569,224.6569,2524.0
2024-10-07 13:05:00,227.53,227.54,226.91,226.91,5235.0,224.7062,224.7161,224.0939,224.0939,5235.0
2024-10-07 13:10:00,226.91,227.25,226.91,227.07,7271.0,224.0939,224.4297,224.0939,224.252,7271.0
2024-10-07 13:15:00,227.12,227.23,227.09,227.09,1625.0,224.3013,224.41,224.2717,224.2717,1625.0
2024-10-07 13:20:00,227.19,227.32,227.16,227.2,2941.0,224.3705,224.4988,224.3408,224.3803,2941.0
2024-10-07 13:25:00,227.28,227.28,227.09,227.09,1360.0,224.4593,224.4593,224.2717,224.2717,1360.0
2024-10-07 13:30:00,227.07,227.07,226.69,226.84,4075.0,224.252,224.252,223.8767,224.0248,4075.0
2024-10-07 13:35:00,226.89,226.97,226.72,226.8,3419.0,224.0742,224.1532,223.9063,223.9853,3419.0
2024-10-07 13:40:00,226.65,226.7,226.46,226.53,5390.0,223.8372,223.8865,223.6495,223.7187,5390.0
2024-10-07 13:45:00,226.58,226.9,226.58,226.69,5139.0,223.768,224.0841,223.768,223.8767,5139.0
2024-10-07 13:50:00,226.61,226.71,226.51,226.69,1963.0,223.7977,223.8964,223.6989,223.8767,1963.0
2024-10-07 13:55:00,226.59,226.6,226.23,226.23,3585.0,223.7779,223.7878,223.4224,223.4224,3585.0
2024-10-07 14:00:00,226.26,226.27,226.04,226.14,2720.0,223.452,223.4619,223.2347,223.3335,2720.0
2024-10-07 14:05:00,226.14,226.17,225.94,225.96,5902.0,223.3335,223.3631,223.136,223.1557,5902.0
2024-10-07 14:10:00,226.1,226.2,225.96,226.06,2112.0,223.294,223.3927,223.1557,223.2545,2112.0
2024-10-07 14:15:00,226.09,226.1,225.62,225.63,4275.0,223.2841,223.294,222.8199,222.8298,4275.0
2024-10-07 14:20:00,225.6,225.62,225.42,225.62,4590.0,222.8002,222.8199,222.6224,222.8199,4590.0
2024-10-07 14:25:00,225.62,225.71,225.39,225.56,4857.0,222.8199,222.9088,222.5928,222.7607,4857.0
2024-10-07 14:30:00,225.37,225.65,225.08,225.2,5903.0,222.573,222.8496,222.2866,222.4052,5903.0
2024-10-07 14:35:00,225.2,225.23,224.97,225.08,3280.0,222.4052,222.4348,222.178,222.2866,3280.0
2024-10-07 14:40:00,225.25,225.51,225.24,225.29,1900.0,222.4545,222.7113,222.4447,222.494,1900.0
2024-10-07 14:45:00,225.19,225.19,224.62,224.8,5807.0,222.3953,222.3953,221.8324,222.0101,5807.0
2024-10-07 14:50:00,224.81,225.13,224.81,225.05,8211.0,222.02,222.336,222.02,222.257,8211.0
2024-10-07 14:55:00,225.09,225.35,224.91,225.25,6190.0,222.2965,222.5533,222.1188,222.4545,6190.0
2024-10-07 15:00:00,225.34,225.47,225.16,225.35,2709.0,222.5434,222.6718,222.3657,222.5533,2709.0
2024-10-07 15:05:00,225.35,225.55,225.34,225.43,2837.0,222.5533,222.7508,222.5434,222.6323,2837.0
2024-10-07 15:10:00,225.54,225.65,225.41,225.45,16017.0,222.7409,222.8496,222.6126,222.6521,16017.0
2024-10-07 15:15:00,225.42,225.93,225.41,225.89,7353.0,222.6224,223.1261,222.6126,223.0866,7353.0
2024-10-07 15:20:00,225.84,225.85,225.65,225.73,2572.0,223.0372,223.0471,222.8496,222.9286,2572.0
2024-10-07 15:25:00,225.74,225.86,225.64,225.8,5404.0,222.9385,223.057,222.8397,222.9977,5404.0
2024-10-07 15:30:00,225.79,225.79,225.59,225.68,4817.0,222.9878,222.9878,222.7903,222.8792,4817.0
2024-10-07 15:35:00,225.71,225.76,225.54,225.69,6066.0,222.9088,222.9582,222.7409,222.8891,6066.0
2024-10-07 15:40:00,225.69,225.77,225.57,225.76,8179.0,222.8891,222.9681,222.7706,222.9582,8179.0
2024-10-07 15:45:00,225.83,225.92,225.51,225.89,10053.0,223.0273,223.1162,222.7113,223.0866,10053.0
2024-10-07 15:50:00,226.11,226.54,226.11,226.5,20904.0,223.3039,223.7285,223.3039,223.689,20904.0
2024-10-07 15:55:00,226.5,226.52,225.8,225.95,58218.0,223.689,223.7088,222.9977,223.1458,58218.0
2024-10-08 09:30:00,227.09,229.03,226.11,227.65,17098.0,224.2717,226.1876,223.3039,224.8248,17098.0
2024-10-08 09:35:00,227.57,227.93,227.35,227.93,1521.0,224.7457,225.1013,224.5285,225.1013,1521.0
2024-10-08 09:40:00,228.07,228.46,227.67,228.03,2420.0,225.2395,225.6247,224.8445,225.2,2420.0
2024-10-08 09:45:00,228.2,228.45,227.86,228.45,2075.0,225.3679,225.6148,225.0321,225.6148,2075.0
2024-10-08 09:50:00,228.28,228.53,227.6,228.13,11271.0,225.4469,225.6938,224.7754,225.2988,11271.0
2024-10-08 09:55:00,228.16,228.27,227.93,228.11,1578.0,225.3284,225.4371,225.1013,225.279,1578.0
2024-10-08 10:00:00,227.95,227.98,227.37,227.87,8887.0,225.121,225.1507,224.5482,225.042,8887.0
2024-10-08 10:05:00,228.17,228.57,228.07,228.39,11445.0,225.3383,225.7333,225.2395,225.5556,11445.0
2024-10-08 10:10:00,228.24,228.38,228.22,228.33,2987.0,225.4074,225.5457,225.3877,225.4963,2987.0
2024-10-08 10:15:00,228.27,228.8,228.25,228.8,3137.0,225.4371,225.9605,225.4173,225.9605,3137.0
2024-10-08 10:20:00,228.7,229.06,228.63,228.99,19572.0,225.8617,226.2173,225.7926,226.1481,19572.0
2024-10-08 10:25:00,229.17,229.54,229.17,229.18,25483.0,226.3259,226.6913,226.3259,226.3358,25483.0
2024-10-08 10:30:00,229.15,229.26,228.55,228.76,33374.0,226.3061,226.4148,225.7136,225.921,33374.0
2024-10-08 10:35:00,228.77,228.82,228.28,228.67,5468.0,225.9309,225.9802,225.4469,225.8321,5468.0
2024-10-08 10:40:00,228.78,229.25,228.56,228.83,5437.0,225.9407,226.4049,225.7235,225.9901,5437.0
2024-10-08 10:45:00,228.97,229.13,228.89,229.07,1528.0,226.1284,226.2864,226.0494,226.2271,1528.0
2024-10-08 10:50:00,229.02,229.02,228.87,228.88,1419.0,226.1777,226.1777,226.0296,226.0395,1419.0
2024-10-08 10:55:00,229.27,229.46,229.03,229.4,7202.0,226.4246,226.6123,226.1876,226.553,7202.0
2024-10-08 11:00:00,229.44,229.46,229.16,229.46,3823.0,226.5925,226.6123,226.316,226.6123,3823.0
2024-10-08 11:05:00,229.68,229.69,229.49,229.49,800.0,226.8296,226.8394,226.6419,226.6419,800.0
2024-10-08 11:10:00,229.59,229.99,229.54,229.54,4340.0,226.7407,227.1357,226.6913,226.6913,4340.0
2024-10-08 11:15:00,229.54,229.77,229.41,229.77,923.0,226.6913,226.9184,226.5629,226.9184,923.0
2024-10-08 11:20:00,229.77,229.77,229.48,229.56,3372.0,226.9184,226.9184,226.632,226.711,3372.0
2024-10-08 11:25:00,229.66,229.85,229.66,229.77,1945.0,226.8098,226.9974,226.8098,226.9184,1945.0
2024-10-08 11:30:00,229.96,229.99,229.67,229.7,9807.0,227.1061,227.1357,226.8197,226.8493,9807.0
2024-10-08 11:35:00,229.64,230.02,229.63,229.96,2380.0,226.7901,227.1653,226.7802,227.1061,2380.0
2024-10-08 11:40:00,229.92,230.44,229.92,230.44,3605.0,227.0666,227.5801,227.0666,227.5801,3605.0
2024-10-08 11:45:00,230.3,230.36,230.22,230.33,2544.0,227.4419,227.5011,227.3629,227.4715,2544.0
2024-10-08 11:50:00,230.32,230.44,230.21,230.44,6527.0,227.4616,227.5801,227.353,227.5801,6527.0
2024-10-08 11:55:00,230.32,230.32,230.08,230.18,2370.0,227.4616,227.4616,227.2246,227.3234,2370.0
2024-10-08 12:00:00,230.18,230.63,230.16,230.55,1767.0,227.3234,227.7678,227.3036,227.6888,1767.0
2024-10-08 12:05:00,230.67,230.78,230.53,230.63,3084.0,227.8073,227.9159,227.669,227.7678,3084.0
2024-10-08 12:10:00,230.62,230.85,230.37,230.37,12311.0,227.7579,227.985,227.511,227.511,12311.0
2024-10-08 12:15:00,230.28,230.29,230.16,230.28,1705.0,227.4221,227.432,227.3036,227.4221,1705.0
2024-10-08 12:20:00,230.25,230.32,230.24,230.32,602.0,227.3925,227.4616,227.3826,227.4616,602.0
2024-10-08 12:25:00,230.29,230.46,230.22,230.46,4846.0,227.432,227.5999,227.3629,227.5999,4846.0
2024-10-08 12:30:00,230.36,230.44,230.27,230.28,937.0,227.5011,227.5801,227.4122,227.4221,937.0
2024-10-08 12:35:00,230.28,230.34,230.27,230.28,602.0,227.4221,227.4814,227.4122,227.4221,602.0
2024-10-08 12:40:00,230.33,230.35,230.27,230.29,3376.0,227.4715,227.4912,227.4122,227.432,3376.0
2024-10-08 12:45:00,230.37,230.46,230.37,230.43,1697.0,227.511,227.5999,227.511,227.5703,1697.0
2024-10-08 12:50:00,230.37,230.6,230.37,230.54,2016.0,227.511,227.7381,227.511,227.6789,2016.0
2024-10-08 12:55:00,230.53,230.57,230.39,230.42,817.0,227.669,227.7085,227.5307,227.5604,817.0
2024-10-08 13:00:00,230.41,230.41,230.29,230.34,738.0,227.5505,227.5505,227.432,227.4814,738.0
2024-10-08 13:05:00,230.34,230.34,229.94,230.04,6027.0,227.4814,227.4814,227.0863,227.1851,6027.0
2024-10-08 13:10:00,230.08,230.08,229.81,229.88,1938.0,227.2246,227.2246,226.9579,227.0271,1938.0
2024-10-08 13:15:00,229.79,229.83,229.7,229.75,2296.0,226.9382,226.9777,226.8493,226.8987,2296.0
2024-10-08 13:20:00,229.88,230.0,229.87,229.97,4437.0,227.0271,227.1456,227.0172,227.116,4437.0
2024-10-08 13:25:00,229.94,229.97,229.71,229.81,3522.0,227.0863,227.116,226.8592,226.9579,3522.0
2024-10-08 13:30:00,229.72,229.74,229.58,229.68,8214.0,226.8691,226.8888,226.7308,226.8296,8214.0
2024-10-08 13:35:00,229.61,229.8,229.49,229.52,4108.0,226.7604,226.9481,226.6419,226.6715,4108.0
2024-10-08 13:40:00,229.52,229.58,229.39,229.51,7504.0,226.6715,226.7308,226.5432,226.6617,7504.0
2024-10-08 13:45:00,229.49,229.64,229.35,229.35,7400.0,226.6419,226.7901,226.5037,226.5037,7400.0
2024-10-08 13:50:00,229.29,229.67,229.26,229.67,6346.0,226.4444,226.8197,226.4148,226.8197,6346.0
2024-10-08 13:55:00,229.67,229.86,229.64,229.86,1929.0,226.8197,227.0073,226.7901,227.0073,1929.0
2024-10-08 14:00:00,229.88,229.95,229.73,229.82,1987.0,227.0271,227.0962,226.8789,226.9678,1987.0
2024-10-08 14:05:00,229.83,229.99,229.73,229.89,1754.0,226.9777,227.1357,226.8789,227.037,1754.0
2024-10-08 14:10:00,229.93,230.07,229.9,230.07,3516.0,227.0765,227.2147,227.0468,227.2147,3516.0
2024-10-08 14:15:00,230.03,230.23,230.02,230.23,6367.0,227.1752,227.3727,227.1653,227.3727,6367.0
2024-10-08 14:20:00,230.42,230.58,230.35,230.55,3548.0,227.5604,227.7184,227.4912,227.6888,3548.0
2024-10-08 14:25:00,230.55,230.63,230.17,230.17,5647.0,227.6888,227.7678,227.3135,227.3135,5647.0
2024-10-08 14:30:00,230.3,230.3,230.13,230.2,1405.0,227.4419,227.4419,227.274,227.3431,1405.0
2024-10-08 14:35:00,230.26,230.27,230.11,230.22,3526.0,227.4024,227.4122,227.2542,227.3629,3526.0
2024-10-08 14:40:00,230.22,230.54,230.22,230.54,5366.0,227.3629,227.6789,227.3629,227.6789,5366.0
2024-10-08 14:45:00,230.52,230.62,230.48,230.61,1426.0,227.6591,227.7579,227.6196,227.748,1426.0
2024-10-08 14:50:00,230.62,230.65,230.45,230.54,5974.0,227.7579,227.7875,227.59,227.6789,5974.0
2024-10-08 14:55:00,230.59,230.65,230.38,230.38,5694.0,227.7283,227.7875,227.5209,227.5209,5694.0
2024-10-08 15:00:00,230.34,230.37,230.24,230.24,2225.0,227.4814,227.511,227.3826,227.3826,2225.0
2024-10-08 15:05:00,230.33,230.33,229.99,229.99,3619.0,227.4715,227.4715,227.1357,227.1357,3619.0
2024-10-08 15:10:00,230.0,230.28,229.99,230.14,8971.0,227.1456,227.4221,227.1357,227.2838,8971.0
2024-10-08 15:15:00,230.13,230.44,230.13,230.38,6016.0,227.274,227.5801,227.274,227.5209,6016.0
2024-10-08 15:20:00,230.33,230.49,230.18,230.49,11991.0,227.4715,227.6295,227.3234,227.6295,11991.0
2024-10-08 15:25:00,230.49,230.53,230.36,230.44,15181.0,227.6295,227.669,227.5011,227.5801,15181.0
2024-10-08 15:30:00,230.43,230.65,230.36,230.65,8570.0,227.5703,227.7875,227.5011,227.7875,8570.0
2024-10-08 15:35:00,230.62,230.81,230.56,230.79,7256.0,227.7579,227.9455,227.6986,227.9258,7256.0
2024-10-08 15:40:00,230.83,230.86,230.52,230.61,14299.0,227.9653,227.9949,227.6591,227.748,14299.0
2024-10-08 15:45:00,230.62,230.65,230.37,230.37,20184.0,227.7579,227.7875,227.511,227.511,20184.0
2024-10-08 15:50:00,230.37,230.39,229.98,229.98,17523.0,227.511,227.5307,227.1258,227.1258,17523.0
2024-10-08 15:55:00,229.93,230.49,229.88,230.34,113771.0,227.0765,227.6295,227.0271,227.4814,113771.0
2024-10-09 09:30:00,228.11,229.59,227.02,228.52,15917.0,225.279,226.7407,224.2026,225.684,15917.0
2024-10-09 09:35:00,229.56,230.06,228.8,230.04,6293.0,226.711,227.2048,225.9605,227.1851,6293.0
2024-10-09 09:40:00,230.04,231.0,229.73,230.73,6523.0,227.1851,228.1332,226.8789,227.8665,6523.0
2024-10-09 09:45:00,230.83,231.41,230.74,231.41,8914.0,227.9653,228.5381,227.8764,228.5381,8914.0
2024-10-09 09:50:00,231.41,231.84,231.22,231.6,1500.0,228.5381,228.9628,228.3504,228.7257,1500.0
2024-10-09 09:55:00,231.84,231.95,231.56,231.68,5146.0,228.9628,229.0714,228.6862,228.8047,5146.0
2024-10-09 10:00:00,231.58,231.64,230.78,230.95,6029.0,228.706,228.7652,227.9159,228.0838,6029.0
2024-10-09 10:05:00,230.95,231.31,230.92,230.92,2574.0,228.0838,228.4393,228.0542,228.0542,2574.0
2024-10-09 10:10:00,231.03,231.45,231.03,231.36,9075.0,228.1628,228.5776,228.1628,228.4887,9075.0
2024-10-09 10:15:00,231.11,231.11,230.65,230.65,800.0,228.2418,228.2418,227.7875,227.7875,800.0
2024-10-09 10:20:00,230.27,230.61,230.26,230.43,2700.0,227.4122,227.748,227.4024,227.5703,2700.0
2024-10-09 10:25:00,230.34,230.35,230.12,230.12,1320.0,227.4814,227.4912,227.2641,227.2641,1320.0
2024-10-09 10:30:00,229.95,230.07,229.8,229.93,3113.0,227.0962,227.2147,226.9481,227.0765,3113.0
2024-10-09 10:35:00,229.95,230.35,229.84,230.35,3740.0,227.0962,227.4912,226.9876,227.4912,3740.0
2024-10-09 10:40:00,230.35,230.8,230.35,230.74,1728.0,227.4912,227.9357,227.4912,227.8764,1728.0
2024-10-09 10:45:00,230.74,231.26,230.73,231.21,1360.0,227.8764,228.39,227.8665,228.3406,1360.0
2024-10-09 10:50:00,231.39,231.88,231.39,231.84,1816.0,228.5183,229.0023,228.5183,228.9628,1816.0
2024-10-09 10:55:00,231.51,231.51,231.08,231.16,1068.0,228.6368,228.6368,228.2122,228.2912,1068.0
2024-10-09 11:00:00,231.11,231.35,231.11,231.33,700.0,228.2418,228.4788,228.2418,228.4591,700.0
2024-10-09 11:05:00,231.19,231.31,231.16,231.2,1428.0,228.3208,228.4393,228.2912,228.3307,1428.0
2024-10-09 11:10:00,231.32,231.46,231.32,231.45,600.0,228.4492,228.5875,228.4492,228.5776,600.0
2024-10-09 11:15:00,231.84,231.84,231.7,231.7,1500.0,228.9628,228.9628,228.8245,228.8245,1500.0
2024-10-09 11:20:00,231.63,231.76,231.62,231.76,2443.0,228.7554,228.8837,228.7455,228.8837,2443.0
2024-10-09 11:25:00,231.63,231.72,231.55,231.72,1837.0,228.7554,228.8442,228.6764,228.8442,1837.0
2024-10-09 11:30:00,231.62,231.81,231.57,231.79,3594.0,228.7455,228.9331,228.6961,228.9134,3594.0
2024-10-09 11:35:00,231.8,231.86,231.62,231.85,1621.0,228.9232,228.9825,228.7455,228.9726,1621.0
2024-10-09 11:40:00,231.92,232.04,231.78,232.04,3072.0,229.0418,229.1603,228.9035,229.1603,3072.0
2024-10-09 11:45:00,231.94,232.38,231.92,232.34,4903.0,229.0615,229.4961,229.0418,229.4565,4903.0
2024-10-09 11:50:00,232.47,232.8,232.46,232.56,9706.0,229.5849,229.9108,229.5751,229.6738,9706.0
2024-10-09 11:55:00,232.48,232.51,232.31,232.31,1239.0,229.5948,229.6244,229.4269,229.4269,1239.0
2024-10-09 12:00:00,232.31,232.61,232.26,232.5,6698.0,229.4269,229.7232,229.3775,229.6146,6698.0
2024-10-09 12:05:00,232.42,232.54,232.38,232.39,977.0,229.5356,229.6541,229.4961,229.5059,977.0
2024-10-09 12:10:00,232.4,232.42,232.38,232.42,500.0,229.5158,229.5356,229.4961,229.5356,500.0
2024-10-09 12:15:00,232.33,232.64,232.31,232.56,2471.0,229.4467,229.7528,229.4269,229.6738,2471.0
2024-10-09 12:20:00,232.56,232.58,232.54,232.54,475.0,229.6738,229.6936,229.6541,229.6541,475.0
2024-10-09 12:25:00,232.38,232.4,232.1,232.31,2712.0,229.4961,229.5158,229.2195,229.4269,2712.0
2024-10-09 12:30:00,232.1,232.42,232.08,232.42,2420.0,229.2195,229.5356,229.1998,229.5356,2420.0
2024-10-09 12:35:00,232.45,232.45,232.34,232.4,1700.0,229.5652,229.5652,229.4565,229.5158,1700.0
2024-10-09 12:40:00,232.3,232.3,232.14,232.14,1384.0,229.417,229.417,229.259,229.259,1384.0
2024-10-09 12:45:00,232.18,232.26,232.18,232.26,1630.0,229.2985,229.3775,229.2985,229.3775,1630.0
2024-10-09 12:50:00,232.1,232.1,231.91,231.91,836.0,229.2195,229.2195,229.0319,229.0319,836.0
2024-10-09 12:55:00,231.99,232.03,231.91,232.01,3842.0,229.1109,229.1504,229.0319,229.1306,3842.0
2024-10-09 13:00:00,231.92,231.99,231.77,231.77,2055.0,229.0418,229.1109,228.8936,228.8936,2055.0
2024-10-09 13:05:00,231.79,231.9,231.78,231.81,2518.0,228.9134,229.022,228.9035,228.9331,2518.0
2024-10-09 13:10:00,231.95,232.32,231.9,232.26,5301.0,229.0714,229.4368,229.022,229.3775,5301.0
2024-10-09 13:15:00,232.35,232.59,232.25,232.56,2791.0,229.4664,229.7034,229.3677,229.6738,2791.0
2024-10-09 13:20:00,232.56,232.68,232.45,232.45,3897.0,229.6738,229.7923,229.5652,229.5652,3897.0
2024-10-09 13:25:00,232.52,232.52,232.26,232.27,1881.0,229.6343,229.6343,229.3775,229.3874,1881.0
2024-10-09 13:30:00,232.18,232.31,231.96,232.03,2729.0,229.2985,229.4269,229.0813,229.1504,2729.0
2024-10-09 13:35:00,232.09,232.12,232.02,232.08,1494.0,229.2096,229.2393,229.1405,229.1998,1494.0
2024-10-09 13:40:00,232.12,232.16,232.03,232.03,5073.0,229.2393,229.2788,229.1504,229.1504,5073.0
2024-10-09 13:45:00,231.93,231.99,231.86,231.99,909.0,229.0516,229.1109,228.9825,229.1109,909.0
2024-10-09 13:50:00,231.89,231.91,231.7,231.86,2058.0,229.0121,229.0319,228.8245,228.9825,2058.0
2024-10-09 13:55:00,231.91,231.91,231.83,231.86,2104.0,229.0319,229.0319,228.9529,228.9825,2104.0
2024-10-09 14:00:00,231.93,231.96,231.85,231.96,1499.0,229.0516,229.0813,228.9726,229.0813,1499.0
2024-10-09 14:05:00,231.98,232.18,231.98,232.11,5211.0,229.101,229.2985,229.101,229.2294,5211.0
2024-10-09 14:10:00,232.11,232.11,231.92,231.95,1783.0,229.2294,229.2294,229.0418,229.0714,1783.0
2024-10-09 14:15:00,231.96,232.1,231.95,231.98,3094.0,229.0813,229.2195,229.0714,229.101,3094.0
2024-10-09 14:20:00,231.92,231.92,231.65,231.65,1711.0,229.0418,229.0418,228.7751,228.7751,1711.0
2024-10-09 14:25:00,231.61,231.72,231.54,231.54,2327.0,228.7356,228.8442,228.6665,228.6665,2327.0
2024-10-09 14:30:00,231.46,231.7,231.45,231.53,2589.0,228.5875,228.8245,228.5776,228.6566,2589.0
2024-10-09 14:35:00,231.62,231.68,231.61,231.67,4901.0,228.7455,228.8047,228.7356,228.7949,4901.0
2024-10-09 14:40:00,231.65,231.74,231.59,231.59,5300.0,228.7751,228.864,228.7159,228.7159,5300.0
2024-10-09 14:45:00,231.67,231.68,231.58,231.6,997.0,228.7949,228.8047,228.706,228.7257,997.0
2024-10-09 14:50:00,231.59,231.59,231.35,231.35,2650.0,228.7159,228.7159,228.4788,228.4788,2650.0
2024-10-09 14:55:00,231.32,231.33,231.17,231.31,6553.0,228.4492,228.4591,228.3011,228.4393,6553.0
2024-10-09 15:00:00,231.21,231.24,231.12,231.17,5535.0,228.3406,228.3702,228.2517,228.3011,5535.0
2024-10-09 15:05:00,231.11,231.24,231.11,231.17,2300.0,228.2418,228.3702,228.2418,228.3011,2300.0
2024-10-09 15:10:00,231.19,231.19,231.06,231.08,3154.0,228.3208,228.3208,228.1924,228.2122,3154.0
2024-10-09 15:15:00,231.08,231.24,231.06,231.24,6649.0,228.2122,228.3702,228.1924,228.3702,6649.0
2024-10-09 15:20:00,231.24,231.45,231.21,231.39,5232.0,228.3702,228.5776,228.3406,228.5183,5232.0
2024-10-09 15:25:00,231.45,231.6,231.45,231.57,4565.0,228.5776,228.7257,228.5776,228.6961,4565.0
2024-10-09 15:30:00,231.61,231.72,231.23,231.72,7584.0,228.7356,228.8442,228.3603,228.8442,7584.0
2024-10-09 15:35:00,231.64,231.87,231.57,231.76,3737.0,228.7652,228.9924,228.6961,228.8837,3737.0
2024-10-09 15:40:00,231.74,231.76,231.57,231.57,3527.0,228.864,228.8837,228.6961,228.6961,3527.0
2024-10-09 15:45:00,231.65,231.91,231.57,231.57,19090.0,228.7751,229.0319,228.6961,228.6961,19090.0
2024-10-09 15:50:00,231.57,231.86,231.55,231.83,21872.0,228.6961,228.9825,228.6764,228.9529,21872.0
2024-10-09 15:55:00,231.79,231.79,231.29,231.36,56009.0,228.9134,228.9134,228.4196,228.4887,56009.0
2024-10-10 09:30:00,236.4,236.42,234.61,235.14,24332.0,233.4662,233.4859,231.6984,232.2218,24332.0
2024-10-10 09:35:00,235.46,235.46,233.65,234.0,12446.0,232.5378,232.5378,230.7503,231.0959,12446.0
2024-10-10 09:40:00,234.02,234.53,232.71,233.3,12661.0,231.1157,231.6194,229.822,230.4046,12661.0
2024-10-10 09:45:00,233.3,233.88,232.9,233.85,9519.0,230.4046,230.9774,230.0096,230.9478,9519.0
2024-10-10 09:50:00,234.16,234.34,233.68,233.94,8971.0,231.254,231.4317,230.7799,231.0367,8971.0
2024-10-10 09:55:00,234.14,234.14,233.42,233.43,5354.0,231.2342,231.2342,230.5231,230.533,5354.0
2024-10-10 10:00:00,233.25,233.25,232.7,233.18,2100.0,230.3553,230.3553,229.8121,230.2861,2100.0
2024-10-10 10:05:00,233.12,233.93,233.08,233.55,14060.0,230.2269,231.0268,230.1874,230.6515,14060.0
2024-10-10 10:10:00,233.4,233.4,232.03,232.3,11445.0,230.5034,230.5034,229.1504,229.417,11445.0
2024-10-10 10:15:00,232.1,232.57,232.08,232.28,6032.0,229.2195,229.6837,229.1998,229.3973,6032.0
2024-10-10 10:20:00,232.27,232.76,232.03,232.45,4809.0,229.3874,229.8713,229.1504,229.5652,4809.0
2024-10-10 10:25:00,232.45,232.45,232.01,232.06,7372.0,229.5652,229.5652,229.1306,229.18,7372.0
2024-10-10 10:30:00,232.02,232.76,232.01,232.76,6773.0,229.1405,229.8713,229.1306,229.8713,6773.0
2024-10-10 10:35:00,232.78,233.19,232.67,232.84,13309.0,229.8911,230.296,229.7825,229.9503,13309.0
2024-10-10 10:40:00,233.11,233.24,232.76,232.89,2497.0,230.217,230.3454,229.8713,229.9997,2497.0
2024-10-10 10:45:00,232.92,232.92,232.55,232.71,1630.0,230.0293,230.0293,229.6639,229.822,1630.0
2024-10-10 10:50:00,232.68,232.97,232.68,232.71,1923.0,229.7923,230.0787,229.7923,229.822,1923.0
2024-10-10 10:55:00,232.79,232.82,232.58,232.59,1869.0,229.901,229.9306,229.6936,229.7034,1869.0
2024-10-10 11:00:00,232.63,232.8,232.5,232.64,1163.0,229.7429,229.9108,229.6146,229.7528,1163.0
2024-10-10 11:05:00,232.64,233.38,232.64,233.38,1846.0,229.7528,230.4836,229.7528,230.4836,1846.0
2024-10-10 11:10:00,233.45,233.73,233.31,233.73,2614.0,230.5528,230.8293,230.4145,230.8293,2614.0
2024-10-10 11:15:00,233.69,233.87,233.65,233.72,2084.0,230.7898,230.9676,230.7503,230.8194,2084.0
2024-10-10 11:20:00,233.9,233.9,233.64,233.66,710.0,230.9972,230.9972,230.7404,230.7602,710.0
2024-10-10 11:25:00,233.52,233.69,233.49,233.5,1916.0,230.6219,230.7898,230.5923,230.6022,1916.0
2024-10-10 11:30:00,233.44,233.44,233.19,233.22,1415.0,230.5429,230.5429,230.296,230.3256,1415.0
2024-10-10 11:35:00,233.32,233.32,233.07,233.31,2934.0,230.4244,230.4244,230.1775,230.4145,2934.0
2024-10-10 11:40:00,233.31,233.42,233.1,233.1,1292.0,230.4145,230.5231,230.2071,230.2071,1292.0
2024-10-10 11:45:00,233.25,233.25,233.24,233.24,200.0,230.3553,230.3553,230.3454,230.3454,200.0
2024-10-10 11:50:00,233.02,233.1,232.79,233.1,15745.0,230.1281,230.2071,229.901,230.2071,15745.0
2024-10-10 11:55:00,233.12,233.22,233.1,233.22,639.0,230.2269,230.3256,230.2071,230.3256,639.0
2024-10-10 12:00:00,233.21,233.21,232.8,232.81,2225.0,230.3157,230.3157,229.9108,229.9207,2225.0
2024-10-10 12:05:00,232.81,233.02,232.78,233.02,2412.0,229.9207,230.1281,229.8911,230.1281,2412.0
2024-10-10 12:10:00,232.95,233.11,232.95,233.06,1601.0,230.059,230.217,230.059,230.1676,1601.0
2024-10-10 12:15:00,233.05,233.06,232.92,233.04,1666.0,230.1577,230.1676,230.0293,230.1479,1666.0
2024-10-10 12:20:00,233.1,233.31,233.1,233.2,1428.0,230.2071,230.4145,230.2071,230.3059,1428.0
2024-10-10 12:25:00,233.28,233.54,233.28,233.51,600.0,230.3849,230.6417,230.3849,230.612,600.0
2024-10-10 12:30:00,233.49,233.49,232.94,232.94,2707.0,230.5923,230.5923,230.0491,230.0491,2707.0
2024-10-10 12:35:00,233.06,233.06,233.02,233.03,690.0,230.1676,230.1676,230.1281,230.138,690.0
2024-10-10 12:40:00,232.93,232.93,232.46,232.59,2300.0,230.0392,230.0392,229.5751,229.7034,2300.0
2024-10-10 12:45:00,232.58,232.75,232.57,232.64,2543.0,229.6936,229.8615,229.6837,229.7528,2543.0
2024-10-10 12:50:00,232.76,232.77,232.7,232.76,1505.0,229.8713,229.8812,229.8121,229.8713,1505.0
2024-10-10 12:55:00,232.82,232.9,232.58,232.58,4388.0,229.9306,230.0096,229.6936,229.6936,4388.0
2024-10-10 13:00:00,232.53,232.53,232.33,232.34,1500.0,229.6442,229.6442,229.4467,229.4565,1500.0
2024-10-10 13:05:00,232.33,232.33,231.92,232.06,2102.0,229.4467,229.4467,229.0418,229.18,2102.0
2024-10-10 13:10:00,231.98,232.22,231.92,232.17,3942.0,229.101,229.338,229.0418,229.2887,3942.0
2024-10-10 13:15:00,232.12,232.47,232.12,232.36,3333.0,229.2393,229.5849,229.2393,229.4763,3333.0
2024-10-10 13:20:00,232.38,232.64,232.34,232.6,3563.0,229.4961,229.7528,229.4565,229.7133,3563.0
2024-10-10 13:25:00,232.57,232.63,232.45,232.46,2974.0,229.6837,229.7429,229.5652,229.5751,2974.0
2024-10-10 13:30:00,232.52,232.8,232.52,232.8,1898.0,229.6343,229.9108,229.6343,229.9108,1898.0
2024-10-10 13:35:00,232.77,232.79,232.43,232.51,2769.0,229.8812,229.901,229.5454,229.6244,2769.0
2024-10-10 13:40:00,232.59,232.6,232.49,232.56,1269.0,229.7034,229.7133,229.6047,229.6738,1269.0
2024-10-10 13:45:00,232.56,232.57,232.45,232.49,1757.0,229.6738,229.6837,229.5652,229.6047,1757.0
2024-10-10 13:50:00,232.45,232.47,232.21,232.45,4871.0,229.5652,229.5849,229.3282,229.5652,4871.0
2024-10-10 13:55:00,232.46,232.71,232.46,232.71,4216.0,229.5751,229.822,229.5751,229.822,4216.0
2024-10-10 14:00:00,232.64,232.65,232.43,232.45,2847.0,229.7528,229.7627,229.5454,229.5652,2847.0
2024-10-10 14:05:00,232.45,232.61,232.45,232.59,1214.0,229.5652,229.7232,229.5652,229.7034,1214.0
2024-10-10 14:10:00,232.65,232.77,232.59,232.59,3190.0,229.7627,229.8812,229.7034,229.7034,3190.0
2024-10-10 14:15:00,232.59,232.62,232.38,232.5,2758.0,229.7034,229.7331,229.4961,229.6146,2758.0
2024-10-10 14:20:00,232.48,232.5,232.36,232.5,3130.0,229.5948,229.6146,229.4763,229.6146,3130.0
2024-10-10 14:25:00,232.59,232.59,232.18,232.24,3357.0,229.7034,229.7034,229.2985,229.3578,3357.0
2024-10-10 14:30:00,232.24,232.24,232.09,232.11,3128.0,229.3578,229.3578,229.2096,229.2294,3128.0
2024-10-10 14:35:00,232.17,232.25,232.13,232.25,2903.0,229.2887,229.3677,229.2492,229.3677,2903.0
2024-10-10 14:40:00,232.21,232.23,231.94,231.96,2131.0,229.3282,229.3479,229.0615,229.0813,2131.0
2024-10-10 14:45:00,231.95,232.27,231.95,232.27,3780.0,229.0714,229.3874,229.0714,229.3874,3780.0
2024-10-10 14:50:00,232.27,232.27,232.0,232.07,3881.0,229.3874,229.3874,229.1208,229.1899,3881.0
2024-10-10 14:55:00,232.04,232.14,232.03,232.04,5122.0,229.1603,229.259,229.1504,229.1603,5122.0
2024-10-10 15:00:00,232.05,232.16,232.02,232.15,8147.0,229.1701,229.2788,229.1405,229.2689,8147.0
2024-10-10 15:05:00,232.14,232.15,232.02,232.11,4469.0,229.259,229.2689,229.1405,229.2294,4469.0
2024-10-10 15:10:00,232.17,232.59,232.11,232.59,9524.0,229.2887,229.7034,229.2294,229.7034,9524.0
2024-10-10 15:15:00,232.56,232.59,232.3,232.38,4207.0,229.6738,229.7034,229.417,229.4961,4207.0
2024-10-10 15:20:00,232.44,232.65,232.29,232.65,5755.0,229.5553,229.7627,229.4072,229.7627,5755.0
2024-10-10 15:25:00,232.65,232.85,232.56,232.61,10290.0,229.7627,229.9602,229.6738,229.7232,10290.0
2024-10-10 15:30:00,232.59,232.77,232.58,232.64,2841.0,229.7034,229.8812,229.6936,229.7528,2841.0
2024-10-10 15:35:00,232.64,232.76,232.56,232.73,4633.0,229.7528,229.8713,229.6738,229.8417,4633.0
2024-10-10 15:40:00,232.73,232.77,232.66,232.68,3786.0,229.8417,229.8812,229.7726,229.7923,3786.0
2024-10-10 15:45:00,232.67,232.9,232.66,232.9,9289.0,229.7825,230.0096,229.7726,230.0096,9289.0
2024-10-10 15:50:00,232.91,233.09,232.84,233.01,14944.0,230.0195,230.1972,229.9503,230.1182,14944.0
2024-10-10 15:55:00,233.01,233.27,232.89,233.05,54152.0,230.1182,230.375,229.9997,230.1577,54152.0
2024-10-11 09:30:00,233.49,235.01,233.49,234.72,9463.0,230.5923,232.0934,230.5923,231.807,9463.0
2024-10-11 09:35:00,234.72,235.93,234.72,235.46,1770.0,231.807,233.002,231.807,232.5378,1770.0
2024-10-11 09:40:00,235.48,235.67,235.0,235.12,2260.0,232.5576,232.7452,232.0835,232.202,2260.0
2024-10-11 09:45:00,235.12,235.5,234.72,235.06,5409.0,232.202,232.5773,231.807,232.1428,5409.0
2024-10-11 09:50:00,234.92,235.47,234.92,235.25,6712.0,232.0045,232.5477,232.0045,232.3304,6712.0
2024-10-11 09:55:00,235.26,235.74,235.25,235.74,2000.0,232.3403,232.8144,232.3304,232.8144,2000.0
2024-10-11 10:00:00,235.42,235.57,235.06,235.29,4624.0,232.4983,232.6465,232.1428,232.3699,4624.0
2024-10-11 10:05:00,235.33,235.72,235.15,235.63,6247.0,232.4094,232.7946,232.2317,232.7057,6247.0
2024-10-11 10:10:00,235.63,235.64,235.02,235.34,11048.0,232.7057,232.7156,232.1033,232.4193,11048.0
2024-10-11 10:15:00,235.5,236.52,235.48,236.05,3415.0,232.5773,233.5847,232.5576,233.1205,3415.0
2024-10-11 10:20:00,236.23,236.59,236.19,236.59,1011.0,233.2983,233.6538,233.2588,233.6538,1011.0
2024-10-11 10:25:00,236.7,236.89,236.48,236.6,4674.0,233.7624,233.9501,233.5452,233.6637,4674.0
2024-10-11 10:30:00,236.45,236.46,236.12,236.12,1853.0,233.5155,233.5254,233.1896,233.1896,1853.0
2024-10-11 10:35:00,236.16,236.21,235.58,235.68,3633.0,233.2291,233.2785,232.6563,232.7551,3633.0
2024-10-11 10:40:00,235.88,236.01,235.8,235.96,3877.0,232.9526,233.081,232.8736,233.0316,3877.0
2024-10-11 10:45:00,236.06,236.46,236.03,236.46,2393.0,233.1304,233.5254,233.1008,233.5254,2393.0
2024-10-11 10:50:00,236.37,236.56,236.21,236.27,1613.0,233.4365,233.6242,233.2785,233.3378,1613.0
2024-10-11 10:55:00,236.33,236.59,236.29,236.34,2412.0,233.397,233.6538,233.3575,233.4069,2412.0
2024-10-11 11:00:00,236.34,236.34,236.07,236.11,2100.0,233.4069,233.4069,233.1403,233.1798,2100.0
2024-10-11 11:05:00,236.13,236.34,236.07,236.34,2351.0,233.1995,233.4069,233.1403,233.4069,2351.0
2024-10-11 11:10:00,236.41,236.63,236.38,236.59,1471.0,233.476,233.6933,233.4464,233.6538,1471.0
2024-10-11 11:15:00,236.55,236.82,236.55,236.75,608.0,233.6143,233.8809,233.6143,233.8118,608.0
2024-10-11 11:20:00,236.72,236.72,236.56,236.56,1781.0,233.7822,233.7822,233.6242,233.6242,1781.0
2024-10-11 11:25:00,236.53,236.62,236.32,236.44,1545.0,233.5945,233.6834,233.3872,233.5057,1545.0
2024-10-11 11:30:00,236.28,236.47,236.15,236.44,2600.0,233.3476,233.5353,233.2193,233.5057,2600.0
2024-10-11 11:35:00,236.36,236.58,236.34,236.51,2418.0,233.4267,233.6439,233.4069,233.5748,2418.0
2024-10-11 11:40:00,236.44,236.44,236.1,236.26,1213.0,233.5057,233.5057,233.1699,233.3279,1213.0
2024-10-11 11:45:00,236.37,236.43,236.16,236.42,1788.0,233.4365,233.4958,233.2291,233.4859,1788.0
2024-10-11 11:50:00,236.37,236.43,236.07,236.16,1801.0,233.4365,233.4958,233.1403,233.2291,1801.0
2024-10-11 11:55:00,236.11,236.3,235.89,236.3,3365.0,233.1798,233.3674,232.9625,233.3674,3365.0
2024-10-11 12:00:00,236.3,236.35,236.21,236.21,806.0,233.3674,233.4168,233.2785,233.2785,806.0
2024-10-11 12:05:00,236.37,236.55,236.27,236.27,1241.0,233.4365,233.6143,233.3378,233.3378,1241.0
2024-10-11 12:10:00,236.33,236.53,236.12,236.28,1810.0,233.397,233.5945,233.1896,233.3476,1810.0
2024-10-11 12:15:00,236.38,236.44,236.22,236.26,1634.0,233.4464,233.5057,233.2884,233.3279,1634.0
2024-10-11 12:20:00,236.16,236.2,235.96,236.12,1307.0,233.2291,233.2686,233.0316,233.1896,1307.0
2024-10-11 12:25:00,236.06,236.08,235.92,235.95,1511.0,233.1304,233.1501,232.9921,233.0217,1511.0
2024-10-11 12:30:00,235.88,236.01,235.65,236.01,2773.0,232.9526,233.081,232.7255,233.081,2773.0
2024-10-11 12:35:00,235.78,235.83,235.56,235.58,700.0,232.8539,232.9032,232.6366,232.6563,700.0
2024-10-11 12:40:00,235.62,235.83,235.62,235.78,1832.0,232.6958,232.9032,232.6958,232.8539,1832.0
2024-10-11 12:45:00,235.68,235.68,235.41,235.42,1602.0,232.7551,232.7551,232.4884,232.4983,1602.0
2024-10-11 12:50:00,235.38,235.53,235.38,235.39,1440.0,232.4588,232.607,232.4588,232.4687,1440.0
2024-10-11 12:55:00,235.37,235.47,235.32,235.46,1377.0,232.4489,232.5477,232.3996,232.5378,1377.0
2024-10-11 13:00:00,235.61,235.62,235.27,235.3,1992.0,232.686,232.6958,232.3502,232.3798,1992.0
2024-10-11 13:05:00,235.33,235.39,235.21,235.31,776.0,232.4094,232.4687,232.2909,232.3897,776.0
2024-10-11 13:10:00,235.33,235.76,235.31,235.74,3859.0,232.4094,232.8341,232.3897,232.8144,3859.0
2024-10-11 13:15:00,235.74,235.86,235.62,235.83,1400.0,232.8144,232.9329,232.6958,232.9032,1400.0
2024-10-11 13:20:00,235.83,235.87,235.81,235.81,1300.0,232.9032,232.9427,232.8835,232.8835,1300.0
2024-10-11 13:25:00,235.69,235.85,235.62,235.85,3503.0,232.765,232.923,232.6958,232.923,3503.0
2024-10-11 13:30:00,235.72,235.82,235.72,235.81,2452.0,232.7946,232.8934,232.7946,232.8835,2452.0
2024-10-11 13:35:00,235.64,235.82,235.51,235.75,2875.0,232.7156,232.8934,232.5872,232.8242,2875.0
2024-10-11 13:40:00,235.72,235.99,235.7,235.99,3940.0,232.7946,233.0612,232.7748,233.0612,3940.0
2024-10-11 13:45:00,236.07,236.08,235.95,235.96,1340.0,233.1403,233.1501,233.0217,233.0316,1340.0
2024-10-11 13:50:00,235.9,236.0,235.84,235.93,2102.0,232.9724,233.0711,232.9131,233.002,2102.0
2024-10-11 13:55:00,235.95,236.17,235.9,236.17,1392.0,233.0217,233.239,232.9724,233.239,1392.0
2024-10-11 14:00:00,236.1,236.17,235.98,235.99,1324.0,233.1699,233.239,233.0514,233.0612,1324.0
2024-10-11 14:05:00,235.97,236.01,235.68,235.85,1946.0,233.0415,233.081,232.7551,232.923,1946.0
2024-10-11 14:10:00,235.78,235.97,235.78,235.91,1850.0,232.8539,233.0415,232.8539,232.9822,1850.0
2024-10-11 14:15:00,236.0,236.17,235.94,236.13,2318.0,233.0711,233.239,233.0119,233.1995,2318.0
2024-10-11 14:20:00,236.09,236.1,236.01,236.05,653.0,233.16,233.1699,233.081,233.1205,653.0
2024-10-11 14:25:00,236.02,236.07,235.99,236.05,1618.0,233.0909,233.1403,233.0612,233.1205,1618.0
2024-10-11 14:30:00,236.01,236.22,235.96,235.96,2641.0,233.081,233.2884,233.0316,233.0316,2641.0
2024-10-11 14:35:00,235.87,235.87,235.65,235.78,1499.0,232.9427,232.9427,232.7255,232.8539,1499.0
2024-10-11 14:40:00,235.75,236.04,235.74,235.96,2535.0,232.8242,233.1106,232.8144,233.0316,2535.0
2024-10-11 14:45:00,236.09,236.12,235.76,235.76,2242.0,233.16,233.1896,232.8341,232.8341,2242.0
2024-10-11 14:50:00,235.86,235.89,235.68,235.74,1441.0,232.9329,232.9625,232.7551,232.8144,1441.0
2024-10-11 14:55:00,235.84,236.02,235.84,235.96,1301.0,232.9131,233.0909,232.9131,233.0316,1301.0
2024-10-11 15:00:00,235.94,236.09,235.83,236.08,1450.0,233.0119,233.16,232.9032,233.1501,1450.0
2024-10-11 15:05:00,236.08,236.45,236.08,236.44,2005.0,233.1501,233.5155,233.1501,233.5057,2005.0
2024-10-11 15:10:00,236.36,236.62,236.36,236.49,8300.0,233.4267,233.6834,233.4267,233.555,8300.0
2024-10-11 15:15:00,236.38,236.46,236.38,236.42,1856.0,233.4464,233.5254,233.4464,233.4859,1856.0
2024-10-11 15:20:00,236.37,236.53,236.37,236.43,1958.0,233.4365,233.5945,233.4365,233.4958,1958.0
2024-10-11 15:25:00,236.42,236.56,236.32,236.32,2944.0,233.4859,233.6242,233.3872,233.3872,2944.0
2024-10-11 15:30:00,236.32,236.54,236.27,236.51,2163.0,233.3872,233.6044,233.3378,233.5748,2163.0
2024-10-11 15:35:00,236.49,236.68,236.34,236.58,2516.0,233.555,233.7427,233.4069,233.6439,2516.0
2024-10-11 15:40:00,236.61,236.67,236.43,236.6,7670.0,233.6736,233.7328,233.4958,233.6637,7670.0
2024-10-11 15:45:00,236.7,236.85,236.66,236.77,7389.0,233.7624,233.9106,233.7229,233.8316,7389.0
2024-10-11 15:50:00,236.71,236.89,236.55,236.6,14789.0,233.7723,233.9501,233.6143,233.6637,14789.0
2024-10-11 15:55:00,236.67,236.86,236.48,236.56,62877.0,233.7328,233.9205,233.5452,233.6242,62877.0
2024-10-14 09:30:00,236.71,236.9,236.14,236.9,6999.0,233.7723,233.96,233.2094,233.96,6999.0
2024-10-14 09:35:00,235.78,236.94,235.78,236.56,3499.0,232.8539,233.9995,232.8539,233.6242,3499.0
2024-10-14 09:40:00,236.12,236.13,235.5,235.72,4290.0,233.1896,233.1995,232.5773,232.7946,4290.0
2024-10-14 09:45:00,235.63,236.01,235.4,235.95,2627.0,232.7057,233.081,232.4786,233.0217,2627.0
2024-10-14 09:50:00,235.55,235.82,235.0,235.63,5822.0,232.6267,232.8934,232.0835,232.7057,5822.0
2024-10-14 09:55:00,236.02,236.77,235.91,236.73,13307.0,233.0909,233.8316,232.9822,233.7921,13307.0
2024-10-14 10:00:00,236.59,236.79,236.16,236.66,5613.0,233.6538,233.8513,233.2291,233.7229,5613.0
2024-10-14 10:05:00,236.54,236.65,236.39,236.46,2923.0,233.6044,233.7131,233.4563,233.5254,2923.0
2024-10-14 10:10:00,236.58,237.31,236.58,237.18,3509.0,233.6439,234.3649,233.6439,234.2365,3509.0
2024-10-14 10:15:00,237.43,238.01,237.33,237.9,5375.0,234.4834,235.0562,234.3846,234.9475,5375.0
2024-10-14 10:20:00,237.83,237.9,237.69,237.84,727.0,234.8784,234.9475,234.7402,234.8883,727.0
2024-10-14 10:25:00,237.69,237.69,237.36,237.43,5009.0,234.7402,234.7402,234.4142,234.4834,5009.0
2024-10-14 10:30:00,237.58,237.86,237.58,237.65,1262.0,234.6315,234.908,234.6315,234.7006,1262.0
2024-10-14 10:35:00,237.69,237.76,237.59,237.76,1192.0,234.7402,234.8093,234.6414,234.8093,1192.0
2024-10-14 10:40:00,237.52,237.59,237.52,237.59,500.0,234.5723,234.6414,234.5723,234.6414,500.0
2024-10-14 10:45:00,237.65,237.65,237.43,237.43,1038.0,234.7006,234.7006,234.4834,234.4834,1038.0
2024-10-14 10:50:00,237.5,238.0,237.49,237.99,4145.0,234.5525,235.0463,234.5426,235.0364,4145.0
2024-10-14 10:55:00,237.85,238.3,237.83,238.09,13184.0,234.8982,235.3426,234.8784,235.1352,13184.0
2024-10-14 11:00:00,238.05,238.37,237.99,238.06,8293.0,235.0957,235.4117,235.0364,235.1056,8293.0
2024-10-14 11:05:00,238.11,238.3,238.11,238.3,2411.0,235.1549,235.3426,235.1549,235.3426,2411.0
2024-10-14 11:10:00,238.31,238.49,238.27,238.29,5647.0,235.3525,235.5302,235.313,235.3327,5647.0
2024-10-14 11:15:00,238.19,238.39,238.19,238.27,1767.0,235.2339,235.4315,235.2339,235.313,1767.0
2024-10-14 11:20:00,238.3,238.3,237.95,238.13,17453.0,235.3426,235.3426,234.9969,235.1747,17453.0
2024-10-14 11:25:00,238.23,238.52,238.21,238.4,6945.0,235.2734,235.5599,235.2537,235.4413,6945.0
2024-10-14 11:30:00,238.5,238.64,238.14,238.15,7468.0,235.5401,235.6784,235.1846,235.1944,7468.0
2024-10-14 11:35:00,238.2,238.59,238.19,238.56,3316.0,235.2438,235.629,235.2339,235.5994,3316.0
2024-10-14 11:40:00,238.66,239.0,238.66,238.87,3372.0,235.6981,236.0339,235.6981,235.9055,3372.0
2024-10-14 11:45:00,238.64,238.71,238.59,238.64,1881.0,235.6784,235.7475,235.629,235.6784,1881.0
2024-10-14 11:50:00,238.66,238.89,238.65,238.8,1364.0,235.6981,235.9253,235.6882,235.8364,1364.0
2024-10-14 11:55:00,239.0,239.0,238.83,238.83,2500.0,236.0339,236.0339,235.866,235.866,2500.0
2024-10-14 12:00:00,238.81,239.04,238.72,238.72,6581.0,235.8463,236.0734,235.7574,235.7574,6581.0
2024-10-14 12:05:00,238.82,238.82,238.72,238.77,2266.0,235.8561,235.8561,235.7574,235.8067,2266.0
2024-10-14 12:10:00,238.73,238.84,238.71,238.75,3121.0,235.7672,235.8759,235.7475,235.787,3121.0
2024-10-14 12:15:00,238.7,238.85,238.57,238.57,4077.0,235.7376,235.8858,235.6092,235.6092,4077.0
2024-10-14 12:20:00,238.49,238.85,238.49,238.76,2750.0,235.5302,235.8858,235.5302,235.7969,2750.0
2024-10-14 12:25:00,238.72,238.83,238.72,238.83,2350.0,235.7574,235.866,235.7574,235.866,2350.0
2024-10-14 12:30:00,238.87,239.02,238.87,238.95,2369.0,235.9055,236.0536,235.9055,235.9845,2369.0
2024-10-14 12:35:00,238.94,239.05,238.88,239.05,2332.0,235.9746,236.0833,235.9154,236.0833,2332.0
2024-10-14 12:40:00,238.96,239.18,238.94,239.18,2326.0,235.9944,236.2117,235.9746,236.2117,2326.0
2024-10-14 12:45:00,239.09,239.28,239.08,239.28,1347.0,236.1228,236.3104,236.1129,236.3104,1347.0
2024-10-14 12:50:00,239.28,239.4,239.28,239.4,2096.0,236.3104,236.4289,236.3104,236.4289,2096.0
2024-10-14 12:55:00,239.4,239.6,239.4,239.47,1937.0,236.4289,236.6264,236.4289,236.4981,1937.0
2024-10-14 13:00:00,239.46,239.46,239.27,239.41,6453.0,236.4882,236.4882,236.3005,236.4388,6453.0
2024-10-14 13:05:00,239.43,239.45,239.36,239.4,2124.0,236.4586,236.4783,236.3894,236.4289,2124.0
2024-10-14 13:10:00,239.36,239.43,239.09,239.17,3912.0,236.3894,236.4586,236.1228,236.2018,3912.0
2024-10-14 13:15:00,239.17,239.62,239.15,239.56,2476.0,236.2018,236.6462,236.182,236.5869,2476.0
2024-10-14 13:20:00,239.58,239.58,239.47,239.47,710.0,236.6067,236.6067,236.4981,236.4981,710.0
2024-10-14 13:25:00,239.49,239.62,239.36,239.62,1930.0,236.5178,236.6462,236.3894,236.6462,1930.0
2024-10-14 13:30:00,239.62,239.62,239.43,239.47,1565.0,236.6462,236.6462,236.4586,236.4981,1565.0
2024-10-14 13:35:00,239.41,239.74,239.28,239.65,8518.0,236.4388,236.7647,236.3104,236.6758,8518.0
2024-10-14 13:40:00,239.7,239.85,239.7,239.84,5576.0,236.7252,236.8733,236.7252,236.8635,5576.0
2024-10-14 13:45:00,239.84,239.9,239.74,239.87,3654.0,236.8635,236.9227,236.7647,236.8931,3654.0
2024-10-14 13:50:00,239.9,240.03,239.89,239.92,2082.0,236.9227,237.0511,236.9128,236.9425,2082.0
2024-10-14 13:55:00,239.93,239.93,239.77,239.78,2665.0,236.9524,236.9524,236.7943,236.8042,2665.0
2024-10-14 14:00:00,239.78,239.81,239.63,239.81,2459.0,236.8042,236.8338,236.6561,236.8338,2459.0
2024-10-14 14:05:00,239.83,240.13,239.83,240.05,3029.0,236.8536,237.1499,236.8536,237.0709,3029.0
2024-10-14 14:10:00,240.14,240.14,239.77,239.88,17485.0,237.1597,237.1597,236.7943,236.903,17485.0
2024-10-14 14:15:00,239.85,239.85,239.68,239.7,13409.0,236.8733,236.8733,236.7055,236.7252,13409.0
2024-10-14 14:20:00,239.76,240.47,239.76,240.47,6346.0,236.7845,237.4856,236.7845,237.4856,6346.0
2024-10-14 14:25:00,240.38,240.39,240.27,240.3,2783.0,237.3968,237.4066,237.2881,237.3178,2783.0
2024-10-14 14:30:00,240.34,240.44,240.32,240.42,3727.0,237.3573,237.456,237.3375,237.4363,3727.0
2024-10-14 14:35:00,240.44,240.49,240.33,240.47,2540.0,237.456,237.5054,237.3474,237.4856,2540.0
2024-10-14 14:40:00,240.38,240.46,240.34,240.45,1626.0,237.3968,237.4758,237.3573,237.4659,1626.0
2024-10-14 14:45:00,240.47,240.47,240.18,240.2,2321.0,237.4856,237.4856,237.1992,237.219,2321.0
2024-10-14 14:50:00,240.27,240.34,240.24,240.31,1275.0,237.2881,237.3573,237.2585,237.3276,1275.0
2024-10-14 14:55:00,240.32,240.4,240.3,240.39,4944.0,237.3375,237.4165,237.3178,237.4066,4944.0
2024-10-14 15:00:00,240.39,240.39,240.02,240.11,5504.0,237.4066,237.4066,237.0412,237.1301,5504.0
2024-10-14 15:05:00,240.05,240.1,239.97,240.01,1149.0,237.0709,237.1202,236.9919,237.0314,1149.0
2024-10-14 15:10:00,240.06,240.17,240.03,240.07,2479.0,237.0807,237.1894,237.0511,237.0906,2479.0
2024-10-14 15:15:00,240.12,240.15,240.0,240.15,4425.0,237.14,237.1696,237.0215,237.1696,4425.0
2024-10-14 15:20:00,240.05,240.18,239.9,240.18,3192.0,237.0709,237.1992,236.9227,237.1992,3192.0
2024-10-14 15:25:00,240.14,240.18,240.1,240.13,2627.0,237.1597,237.1992,237.1202,237.1499,2627.0
2024-10-14 15:30:00,240.17,240.19,240.09,240.16,12377.0,237.1894,237.2091,237.1104,237.1795,12377.0
2024-10-14 15:35:00,240.24,240.27,240.01,240.02,6464.0,237.2585,237.2881,237.0314,237.0412,6464.0
2024-10-14 15:40:00,240.07,240.25,240.04,240.04,3445.0,237.0906,237.2684,237.061,237.061,3445.0
2024-10-14 15:45:00,240.03,240.19,239.94,240.07,7614.0,237.0511,237.2091,236.9622,237.0906,7614.0
2024-10-14 15:50:00,240.12,240.21,239.86,240.0,20731.0,237.14,237.2289,236.8832,237.0215,20731.0
2024-10-14 15:55:00,240.06,240.37,240.02,240.16,28814.0,237.0807,237.3869,237.0412,237.1795,28814.0
2024-10-15 09:30:00,242.0,243.0,241.75,242.16,20088.0,238.9967,239.9843,238.7498,239.1547,20088.0
2024-10-15 09:35:00,241.61,242.23,241.47,241.56,4218.0,238.6115,239.2238,238.4732,238.5621,4218.0
2024-10-15 09:40:00,241.55,241.79,241.12,241.13,2488.0,238.5522,238.7893,238.1276,238.1375,2488.0
2024-10-15 09:45:00,241.15,241.67,240.94,241.67,2236.0,238.1572,238.6708,237.9498,238.6708,2236.0
2024-10-15 09:50:00,241.63,241.64,241.43,241.44,1312.0,238.6313,238.6411,238.4337,238.4436,1312.0
2024-10-15 09:55:00,241.38,241.55,240.9,241.18,5757.0,238.3844,238.5522,237.9103,238.1868,5757.0
2024-10-15 10:00:00,241.1,241.39,240.91,241.08,10377.0,238.1078,238.3942,237.9202,238.0881,10377.0
2024-10-15 10:05:00,241.08,241.1,240.61,240.71,10593.0,238.0881,238.1078,237.6239,237.7227,10593.0
2024-10-15 10:10:00,240.72,241.34,240.51,241.34,3477.0,237.7325,238.3449,237.5252,238.3449,3477.0
2024-10-15 10:15:00,241.5,241.95,241.47,241.77,8406.0,238.5029,238.9473,238.4732,238.7695,8406.0
2024-10-15 10:20:00,241.92,242.21,241.84,241.92,2925.0,238.9177,239.2041,238.8386,238.9177,2925.0
2024-10-15 10:25:00,242.05,242.16,241.77,242.05,6092.0,239.046,239.1547,238.7695,239.046,6092.0
2024-10-15 10:30:00,242.11,242.77,242.1,242.71,10654.0,239.1053,239.7571,239.0954,239.6979,10654.0
2024-10-15 10:35:00,242.56,243.2,242.39,242.73,3915.0,239.5497,240.1818,239.3818,239.7176,3915.0
2024-10-15 10:40:00,242.91,243.31,242.48,242.48,2805.0,239.8954,240.2904,239.4707,239.4707,2805.0
2024-10-15 10:45:00,242.4,242.58,242.27,242.31,1350.0,239.3917,239.5695,239.2633,239.3028,1350.0
2024-10-15 10:50:00,242.27,242.44,241.98,241.98,6244.0,239.2633,239.4312,238.9769,238.9769,6244.0
2024-10-15 10:55:00,242.03,242.36,241.99,242.26,4685.0,239.0263,239.3522,238.9868,239.2534,4685.0
2024-10-15 11:00:00,242.26,242.49,242.05,242.24,3345.0,239.2534,239.4806,239.046,239.2337,3345.0
2024-10-15 11:05:00,242.43,242.78,242.16,242.68,3296.0,239.4213,239.767,239.1547,239.6682,3296.0
2024-10-15 11:10:00,242.73,242.9,242.17,242.18,3912.0,239.7176,239.8855,239.1646,239.1744,3912.0
2024-10-15 11:15:00,242.18,242.57,241.96,242.57,3280.0,239.1744,239.5596,238.9572,239.5596,3280.0
2024-10-15 11:20:00,242.51,242.76,242.39,242.53,4282.0,239.5003,239.7472,239.3818,239.5201,4282.0
2024-10-15 11:25:00,242.73,243.0,242.56,242.56,5798.0,239.7176,239.9843,239.5497,239.5497,5798.0
2024-10-15 11:30:00,242.63,242.63,242.3,242.3,3309.0,239.6188,239.6188,239.2929,239.2929,3309.0
2024-10-15 11:35:00,242.38,242.46,242.19,242.46,750.0,239.3719,239.451,239.1843,239.451,750.0
2024-10-15 11:40:00,242.54,242.73,242.38,242.63,3700.0,239.53,239.7176,239.3719,239.6188,3700.0
2024-10-15 11:45:00,242.53,242.72,242.52,242.59,5696.0,239.5201,239.7077,239.5102,239.5793,5696.0
2024-10-15 11:50:00,242.67,242.92,242.66,242.69,5401.0,239.6583,239.9052,239.6485,239.6781,5401.0
2024-10-15 11:55:00,242.72,242.86,242.53,242.58,2400.0,239.7077,239.846,239.5201,239.5695,2400.0
2024-10-15 12:00:00,242.63,242.72,242.4,242.64,2128.0,239.6188,239.7077,239.3917,239.6287,2128.0
2024-10-15 12:05:00,242.68,242.78,242.63,242.68,1400.0,239.6682,239.767,239.6188,239.6682,1400.0
2024-10-15 12:10:00,242.68,242.79,242.53,242.53,1585.0,239.6682,239.7769,239.5201,239.5201,1585.0
2024-10-15 12:15:00,242.61,242.92,242.55,242.88,9673.0,239.5991,239.9052,239.5398,239.8657,9673.0
2024-10-15 12:20:00,242.95,243.47,242.95,243.41,1737.0,239.9349,240.4484,239.9349,240.3892,1737.0
2024-10-15 12:25:00,243.22,243.63,243.22,243.46,1456.0,240.2015,240.6064,240.2015,240.4385,1456.0
2024-10-15 12:30:00,243.51,243.59,243.38,243.58,4745.0,240.4879,240.5669,240.3595,240.5571,4745.0
2024-10-15 12:35:00,243.46,243.46,242.98,243.24,21589.0,240.4385,240.4385,239.9645,240.2213,21589.0
2024-10-15 12:40:00,243.23,243.23,243.18,243.2,700.0,240.2114,240.2114,240.162,240.1818,700.0
2024-10-15 12:45:00,243.21,243.32,243.01,243.25,5180.0,240.1916,240.3003,239.9941,240.2311,5180.0
2024-10-15 12:50:00,243.19,243.35,243.11,243.31,2839.0,240.1719,240.3299,240.0929,240.2904,2839.0
2024-10-15 12:55:00,243.25,243.43,243.18,243.27,3035.0,240.2311,240.4089,240.162,240.2509,3035.0
2024-10-15 13:00:00,243.37,243.49,243.2,243.49,4234.0,240.3497,240.4682,240.1818,240.4682,4234.0
2024-10-15 13:05:00,243.49,243.49,243.37,243.38,200.0,240.4682,240.4682,240.3497,240.3595,200.0
2024-10-15 13:10:00,243.31,243.31,242.93,242.93,7317.0,240.2904,240.2904,239.9151,239.9151,7317.0
2024-10-15 13:15:00,243.0,243.06,242.9,243.0,5364.0,239.9843,240.0435,239.8855,239.9843,5364.0
2024-10-15 13:20:00,242.92,243.04,242.89,242.95,7020.0,239.9052,240.0238,239.8756,239.9349,7020.0
2024-10-15 13:25:00,242.85,242.92,242.61,242.78,3760.0,239.8361,239.9052,239.5991,239.767,3760.0
2024-10-15 13:30:00,242.77,242.87,242.62,242.76,4915.0,239.7571,239.8559,239.609,239.7472,4915.0
2024-10-15 13:35:00,242.77,243.07,242.77,242.9,2815.0,239.7571,240.0534,239.7571,239.8855,2815.0
2024-10-15 13:40:00,242.96,243.12,242.89,243.01,3371.0,239.9447,240.1028,239.8756,239.9941,3371.0
2024-10-15 13:45:00,243.02,243.03,242.83,242.97,6072.0,240.004,240.0139,239.8164,239.9546,6072.0
2024-10-15 13:50:00,243.1,243.21,242.93,242.93,3544.0,240.083,240.1916,239.9151,239.9151,3544.0
2024-10-15 13:55:00,243.01,243.01,242.65,242.76,4313.0,239.9941,239.9941,239.6386,239.7472,4313.0
2024-10-15 14:00:00,242.76,242.81,242.48,242.5,4450.0,239.7472,239.7966,239.4707,239.4905,4450.0
2024-10-15 14:05:00,242.56,242.66,242.51,242.61,3204.0,239.5497,239.6485,239.5003,239.5991,3204.0
2024-10-15 14:10:00,242.63,242.83,242.58,242.58,8238.0,239.6188,239.8164,239.5695,239.5695,8238.0
2024-10-15 14:15:00,242.6,242.6,242.24,242.28,6621.0,239.5892,239.5892,239.2337,239.2732,6621.0
2024-10-15 14:20:00,242.17,242.26,241.91,242.03,2547.0,239.1646,239.2534,238.9078,239.0263,2547.0
2024-10-15 14:25:00,241.89,241.95,241.55,241.56,3533.0,238.888,238.9473,238.5522,238.5621,3533.0
2024-10-15 14:30:00,241.55,241.55,240.99,241.01,7951.0,238.5522,238.5522,237.9992,238.0189,7951.0
2024-10-15 14:35:00,241.06,241.3,240.87,241.16,10544.0,238.0683,238.3053,237.8807,238.1671,10544.0
2024-10-15 14:40:00,241.17,241.25,241.07,241.09,4636.0,238.177,238.256,238.0782,238.098,4636.0
2024-10-15 14:45:00,241.01,241.24,240.96,241.14,7734.0,238.0189,238.2461,237.9696,238.1473,7734.0
2024-10-15 14:50:00,241.14,241.7,241.07,241.67,5462.0,238.1473,238.7004,238.0782,238.6708,5462.0
2024-10-15 14:55:00,241.81,241.81,241.54,241.68,3199.0,238.809,238.809,238.5424,238.6806,3199.0
2024-10-15 15:00:00,241.79,241.83,241.54,241.66,6103.0,238.7893,238.8288,238.5424,238.6609,6103.0
2024-10-15 15:05:00,241.66,241.69,241.4,241.56,13149.0,238.6609,238.6905,238.4041,238.5621,13149.0
2024-10-15 15:10:00,241.67,241.89,241.59,241.7,4419.0,238.6708,238.888,238.5917,238.7004,4419.0
2024-10-15 15:15:00,241.74,241.86,241.58,241.65,6347.0,238.7399,238.8584,238.5819,238.651,6347.0
2024-10-15 15:20:00,241.65,241.87,241.64,241.72,3844.0,238.651,238.8683,238.6411,238.7201,3844.0
2024-10-15 15:25:00,241.72,241.72,241.36,241.41,4283.0,238.7201,238.7201,238.3646,238.414,4283.0
2024-10-15 15:30:00,241.39,241.57,241.29,241.42,8242.0,238.3942,238.572,238.2955,238.4239,8242.0
2024-10-15 15:35:00,241.44,241.65,241.33,241.56,3466.0,238.4436,238.651,238.335,238.5621,3466.0
2024-10-15 15:40:00,241.56,241.65,241.49,241.54,10250.0,238.5621,238.651,238.493,238.5424,10250.0
2024-10-15 15:45:00,241.51,241.55,241.35,241.43,6942.0,238.5127,238.5522,238.3547,238.4337,6942.0
2024-10-15 15:50:00,241.46,241.69,241.41,241.56,16626.0,238.4634,238.6905,238.414,238.5621,16626.0
2024-10-15 15:55:00,241.63,241.63,240.82,241.11,89584.0,238.6313,238.6313,237.8313,238.1177,89584.0
2024-10-16 09:30:00,242.16,242.16,240.88,241.39,7638.0,239.1547,239.1547,237.8906,238.3942,7638.0
2024-10-16 09:35:00,241.53,242.07,241.53,241.78,2563.0,238.5325,239.0658,238.5325,238.7794,2563.0
2024-10-16 09:40:00,241.18,242.82,241.18,242.53,5549.0,238.1868,239.8065,238.1868,239.5201,5549.0
2024-10-16 09:45:00,242.57,242.57,242.0,242.0,603.0,239.5596,239.5596,238.9967,238.9967,603.0
2024-10-16 09:50:00,242.17,242.54,241.9,242.2,5010.0,239.1646,239.53,238.8979,239.1942,5010.0
2024-10-16 09:55:00,242.12,243.21,242.11,243.21,7474.0,239.1152,240.1916,239.1053,240.1916,7474.0
2024-10-16 10:00:00,243.22,243.28,242.79,242.96,8092.0,240.2015,240.2608,239.7769,239.9447,8092.0
2024-10-16 10:05:00,242.97,243.09,242.57,242.93,6153.0,239.9546,240.0731,239.5596,239.9151,6153.0
2024-10-16 10:10:00,242.8,243.03,242.53,242.53,3192.0,239.7867,240.0139,239.5201,239.5201,3192.0
2024-10-16 10:15:00,242.54,243.13,242.41,243.13,5501.0,239.53,240.1126,239.4016,240.1126,5501.0
2024-10-16 10:20:00,242.88,242.88,242.6,242.6,1600.0,239.8657,239.8657,239.5892,239.5892,1600.0
2024-10-16 10:25:00,242.42,242.64,242.13,242.32,8216.0,239.4114,239.6287,239.125,239.3127,8216.0
2024-10-16 10:30:00,242.19,242.61,242.14,242.53,4116.0,239.1843,239.5991,239.1349,239.5201,4116.0
2024-10-16 10:35:00,242.55,242.61,242.45,242.46,2281.0,239.5398,239.5991,239.4411,239.451,2281.0
2024-10-16 10:40:00,242.46,242.62,242.26,242.26,2031.0,239.451,239.609,239.2534,239.2534,2031.0
2024-10-16 10:45:00,242.37,242.37,241.93,242.24,3150.0,239.3621,239.3621,238.9275,239.2337,3150.0
2024-10-16 10:50:00,242.3,242.65,242.18,242.65,3511.0,239.2929,239.6386,239.1744,239.6386,3511.0
2024-10-16 10:55:00,242.59,242.69,242.33,242.54,3091.0,239.5793,239.6781,239.3226,239.53,3091.0
2024-10-16 11:00:00,242.54,242.84,242.47,242.64,2760.0,239.53,239.8262,239.4608,239.6287,2760.0
2024-10-16 11:05:00,242.49,242.57,242.17,242.2,3437.0,239.4806,239.5596,239.1646,239.1942,3437.0
2024-10-16 11:10:00,242.11,242.36,242.05,242.11,3254.0,239.1053,239.3522,239.046,239.1053,3254.0
2024-10-16 11:15:00,242.1,242.25,241.92,242.14,1226.0,239.0954,239.2436,238.9177,239.1349,1226.0
2024-10-16 11:20:00,242.21,242.27,242.06,242.15,2095.0,239.2041,239.2633,239.0559,239.1448,2095.0
2024-10-16 11:25:00,242.15,242.15,241.92,241.97,1515.0,239.1448,239.1448,238.9177,238.967,1515.0
2024-10-16 11:30:00,241.95,242.36,241.89,242.36,6840.0,238.9473,239.3522,238.888,239.3522,6840.0
2024-10-16 11:35:00,242.25,242.25,242.03,242.25,8803.0,239.2436,239.2436,239.0263,239.2436,8803.0
2024-10-16 11:40:00,242.36,242.77,242.26,242.77,2868.0,239.3522,239.7571,239.2534,239.7571,2868.0
2024-10-16 11:45:00,242.59,242.7,242.55,242.6,1956.0,239.5793,239.688,239.5398,239.5892,1956.0
2024-10-16 11:50:00,242.6,242.75,242.6,242.65,1230.0,239.5892,239.7374,239.5892,239.6386,1230.0
2024-10-16 11:55:00,242.66,242.75,242.61,242.73,4831.0,239.6485,239.7374,239.5991,239.7176,4831.0
2024-10-16 12:00:00,242.77,242.91,242.77,242.85,2002.0,239.7571,239.8954,239.7571,239.8361,2002.0
2024-10-16 12:05:00,242.8,242.95,242.8,242.91,1500.0,239.7867,239.9349,239.7867,239.8954,1500.0
2024-10-16 12:10:00,242.82,242.97,242.78,242.85,4627.0,239.8065,239.9546,239.767,239.8361,4627.0
2024-10-16 12:15:00,242.84,243.15,242.83,243.15,3790.0,239.8262,240.1324,239.8164,240.1324,3790.0
2024-10-16 12:20:00,243.2,243.39,242.95,242.95,7958.0,240.1818,240.3694,239.9349,239.9349,7958.0
2024-10-16 12:25:00,243.04,243.19,242.99,243.11,5309.0,240.0238,240.1719,239.9744,240.0929,5309.0
2024-10-16 12:30:00,243.05,243.13,242.99,243.13,2800.0,240.0336,240.1126,239.9744,240.1126,2800.0
2024-10-16 12:35:00,243.17,243.41,243.15,243.41,4743.0,240.1521,240.3892,240.1324,240.3892,4743.0
2024-10-16 12:40:00,243.38,243.38,243.15,243.16,2153.0,240.3595,240.3595,240.1324,240.1423,2153.0
2024-10-16 12:45:00,243.15,243.15,243.02,243.02,736.0,240.1324,240.1324,240.004,240.004,736.0
2024-10-16 12:50:00,243.02,243.02,242.95,242.95,3900.0,240.004,240.004,239.9349,239.9349,3900.0
2024-10-16 12:55:00,243.0,243.02,242.79,242.84,5686.0,239.9843,240.004,239.7769,239.8262,5686.0
2024-10-16 13:00:00,242.84,242.93,242.74,242.76,2274.0,239.8262,239.9151,239.7275,239.7472,2274.0
2024-10-16 13:05:00,242.78,242.89,242.71,242.8,2847.0,239.767,239.8756,239.6979,239.7867,2847.0
2024-10-16 13:10:00,242.78,242.83,242.74,242.83,700.0,239.767,239.8164,239.7275,239.8164,700.0
2024-10-16 13:15:00,242.75,242.8,242.6,242.61,2734.0,239.7374,239.7867,239.5892,239.5991,2734.0
2024-10-16 13:20:00,242.55,242.69,242.54,242.67,1104.0,239.5398,239.6781,239.53,239.6583,1104.0
2024-10-16 13:25:00,242.68,242.79,242.68,242.7,2107.0,239.6682,239.7769,239.6682,239.688,2107.0
2024-10-16 13:30:00,242.69,242.72,242.15,242.15,16535.0,239.6781,239.7077,239.1448,239.1448,16535.0
2024-10-16 13:35:00,242.09,242.47,242.09,242.44,4366.0,239.0855,239.4608,239.0855,239.4312,4366.0
2024-10-16 13:40:00,242.47,242.52,242.37,242.47,2907.0,239.4608,239.5102,239.3621,239.4608,2907.0
2024-10-16 13:45:00,242.41,242.51,242.32,242.48,2813.0,239.4016,239.5003,239.3127,239.4707,2813.0
2024-10-16 13:50:00,242.36,242.39,242.29,242.3,1150.0,239.3522,239.3818,239.2831,239.2929,1150.0
2024-10-16 13:55:00,242.32,242.69,242.31,242.6,7928.0,239.3127,239.6781,239.3028,239.5892,7928.0
2024-10-16 14:00:00,242.61,242.88,242.57,242.73,2616.0,239.5991,239.8657,239.5596,239.7176,2616.0
2024-10-16 14:05:00,242.69,242.74,242.5,242.64,4437.0,239.6781,239.7275,239.4905,239.6287,4437.0
2024-10-16 14:10:00,242.62,242.85,242.61,242.85,4920.0,239.609,239.8361,239.5991,239.8361,4920.0
2024-10-16 14:15:00,242.9,242.95,242.75,242.83,7496.0,239.8855,239.9349,239.7374,239.8164,7496.0
2024-10-16 14:20:00,242.86,243.48,242.85,243.42,4889.0,239.846,240.4583,239.8361,240.399,4889.0
2024-10-16 14:25:00,243.45,243.58,243.42,243.58,1392.0,240.4287,240.5571,240.399,240.5571,1392.0
2024-10-16 14:30:00,243.57,243.79,243.57,243.73,2652.0,240.5472,240.7644,240.5472,240.7052,2652.0
2024-10-16 14:35:00,243.67,243.79,243.66,243.7,2885.0,240.6459,240.7644,240.6361,240.6756,2885.0
2024-10-16 14:40:00,243.58,243.58,243.47,243.55,700.0,240.5571,240.5571,240.4484,240.5274,700.0
2024-10-16 14:45:00,243.49,243.6,243.44,243.47,4418.0,240.4682,240.5768,240.4188,240.4484,4418.0
2024-10-16 14:50:00,243.41,243.42,243.18,243.22,2417.0,240.3892,240.399,240.162,240.2015,2417.0
2024-10-16 14:55:00,243.21,243.27,243.1,243.14,6687.0,240.1916,240.2509,240.083,240.1225,6687.0
2024-10-16 15:00:00,243.14,243.16,242.75,242.92,4021.0,240.1225,240.1423,239.7374,239.9052,4021.0
2024-10-16 15:05:00,242.92,243.0,242.8,242.95,3945.0,239.9052,239.9843,239.7867,239.9349,3945.0
2024-10-16 15:10:00,242.98,243.14,242.98,243.0,5804.0,239.9645,240.1225,239.9645,239.9843,5804.0
2024-10-16 15:15:00,243.04,243.28,243.03,243.27,10138.0,240.0238,240.2608,240.0139,240.2509,10138.0
2024-10-16 15:20:00,243.24,243.24,242.98,243.21,7020.0,240.2213,240.2213,239.9645,240.1916,7020.0
2024-10-16 15:25:00,243.16,243.16,243.0,243.05,5339.0,240.1423,240.1423,239.9843,240.0336,5339.0
2024-10-16 15:30:00,243.05,243.11,242.96,243.1,7970.0,240.0336,240.0929,239.9447,240.083,7970.0
2024-10-16 15:35:00,243.08,243.5,243.08,243.39,9425.0,240.0633,240.478,240.0633,240.3694,9425.0
2024-10-16 15:40:00,243.42,243.62,243.42,243.62,8302.0,240.399,240.5966,240.399,240.5966,8302.0
2024-10-16 15:45:00,243.63,243.66,243.45,243.47,19130.0,240.6064,240.6361,240.4287,240.4484,19130.0
2024-10-16 15:50:00,243.46,243.49,243.07,243.32,20120.0,240.4385,240.4682,240.0534,240.3003,20120.0
2024-10-16 15:55:00,243.27,243.27,242.73,242.92,45166.0,240.2509,240.2509,239.7176,239.9052,45166.0
2024-10-17 09:30:00,253.0,260.0,252.93,258.07,102404.0,249.8601,256.7733,249.791,254.8672,102404.0
2024-10-17 09:35:00,258.28,259.5,256.99,257.69,44869.0,255.0746,256.2795,253.8006,254.4919,44869.0
2024-10-17 09:40:00,257.72,260.51,257.7,259.88,68864.0,254.5216,257.2769,254.5018,256.6548,68864.0
2024-10-17 09:45:00,259.58,261.04,259.0,259.15,20688.0,256.3585,257.8004,255.7857,255.9338,20688.0
2024-10-17 09:50:00,259.05,261.39,259.03,261.36,75902.0,255.8351,258.146,255.8153,258.1164,75902.0
2024-10-17 09:55:00,261.26,261.66,260.62,261.54,15222.0,258.0176,258.4127,257.3856,258.2942,15222.0
2024-10-17 10:00:00,261.67,261.7,259.3,259.41,17771.0,258.4225,258.4522,256.082,256.1906,17771.0
2024-10-17 10:05:00,259.41,261.11,259.41,261.11,15821.0,256.1906,257.8695,256.1906,257.8695,15821.0
2024-10-17 10:10:00,261.13,261.28,259.57,259.57,16862.0,257.8892,258.0374,256.3486,256.3486,16862.0
2024-10-17 10:15:00,259.41,259.51,258.2,258.63,50676.0,256.1906,256.2894,254.9956,255.4203,50676.0
2024-10-17 10:20:00,258.69,259.25,258.18,259.25,26751.0,255.4795,256.0326,254.9759,256.0326,26751.0
2024-10-17 10:25:00,259.15,259.78,258.72,259.41,49362.0,255.9338,256.556,255.5092,256.1906,49362.0
2024-10-17 10:30:00,259.41,260.24,259.21,260.0,9888.0,256.1906,257.0103,255.9931,256.7733,9888.0
2024-10-17 10:35:00,259.79,260.03,259.36,260.03,17664.0,256.5659,256.8029,256.1412,256.8029,17664.0
2024-10-17 10:40:00,260.01,261.27,259.91,261.08,27534.0,256.7831,258.0275,256.6844,257.8399,27534.0
2024-10-17 10:45:00,261.16,261.77,260.82,261.66,15471.0,257.9189,258.5213,257.5831,258.4127,15471.0
2024-10-17 10:50:00,261.72,262.5,261.66,261.81,22785.0,258.4719,259.2422,258.4127,258.5608,22785.0
2024-10-17 10:55:00,261.92,262.08,261.0,261.82,18458.0,258.6694,258.8275,257.7609,258.5707,18458.0
2024-10-17 11:00:00,261.83,262.0,261.45,261.87,3719.0,258.5806,258.7485,258.2053,258.6201,3719.0
2024-10-17 11:05:00,261.72,261.88,261.34,261.34,8978.0,258.4719,258.6299,258.0966,258.0966,8978.0
2024-10-17 11:10:00,261.41,261.5,260.09,260.11,9707.0,258.1658,258.2547,256.8622,256.8819,9707.0
2024-10-17 11:15:00,260.11,260.98,260.09,260.72,20496.0,256.8819,257.7411,256.8622,257.4843,20496.0
2024-10-17 11:20:00,260.86,261.29,260.75,260.97,9363.0,257.6226,258.0473,257.514,257.7312,9363.0
2024-10-17 11:25:00,260.98,261.19,260.83,261.0,12845.0,257.7411,257.9485,257.593,257.7609,12845.0
2024-10-17 11:30:00,261.11,261.75,260.85,261.65,42096.0,257.8695,258.5016,257.6127,258.4028,42096.0
2024-10-17 11:35:00,261.63,262.09,261.34,261.61,8412.0,258.383,258.8373,258.0966,258.3633,8412.0
2024-10-17 11:40:00,261.61,261.63,260.4,260.4,8775.0,258.3633,258.383,257.1683,257.1683,8775.0
2024-10-17 11:45:00,260.4,260.7,260.16,260.69,4679.0,257.1683,257.4646,256.9313,257.4547,4679.0
2024-10-17 11:50:00,260.81,261.21,260.8,261.21,6819.0,257.5732,257.9683,257.5633,257.9683,6819.0
2024-10-17 11:55:00,261.22,261.61,261.21,261.61,9369.0,257.9781,258.3633,257.9683,258.3633,9369.0
2024-10-17 12:00:00,261.71,262.17,261.51,262.01,6762.0,258.4621,258.9163,258.2645,258.7583,6762.0
2024-10-17 12:05:00,262.19,262.46,261.91,262.34,8314.0,258.9361,259.2027,258.6596,259.0842,8314.0
2024-10-17 12:10:00,262.34,262.37,261.92,262.2,21210.0,259.0842,259.1139,258.6694,258.946,21210.0
2024-10-17 12:15:00,262.1,262.2,261.62,261.9,8929.0,258.8472,258.946,258.3732,258.6497,8929.0
2024-10-17 12:20:00,261.92,262.62,261.79,262.5,7081.0,258.6694,259.3608,258.5411,259.2422,7081.0
2024-10-17 12:25:00,262.5,262.61,262.13,262.29,7422.0,259.2422,259.3509,258.8768,259.0349,7422.0
2024-10-17 12:30:00,262.28,262.28,261.69,261.88,6461.0,259.025,259.025,258.4423,258.6299,6461.0
2024-10-17 12:35:00,261.89,262.0,261.51,261.68,4009.0,258.6398,258.7485,258.2645,258.4324,4009.0
2024-10-17 12:40:00,261.65,261.78,261.23,261.34,6704.0,258.4028,258.5312,257.988,258.0966,6704.0
2024-10-17 12:45:00,261.23,261.48,261.1,261.24,6073.0,257.988,258.2349,257.8596,257.9979,6073.0
2024-10-17 12:50:00,261.26,261.66,261.26,261.62,5702.0,258.0176,258.4127,258.0176,258.3732,5702.0
2024-10-17 12:55:00,261.67,262.55,261.63,262.55,11513.0,258.4225,259.2916,258.383,259.2916,11513.0
2024-10-17 13:00:00,262.47,262.8,262.45,262.62,16486.0,259.2126,259.5385,259.1929,259.3608,16486.0
2024-10-17 13:05:00,262.5,262.75,261.62,261.7,12485.0,259.2422,259.4891,258.3732,258.4522,12485.0
2024-10-17 13:10:00,261.8,262.46,261.8,262.08,4599.0,258.5509,259.2027,258.5509,258.8275,4599.0
2024-10-17 13:15:00,262.08,262.47,261.92,262.47,3967.0,258.8275,259.2126,258.6694,259.2126,3967.0
2024-10-17 13:20:00,262.33,262.33,262.15,262.15,2526.0,259.0744,259.0744,258.8966,258.8966,2526.0
2024-10-17 13:25:00,262.09,262.51,262.02,262.3,14647.0,258.8373,259.2521,258.7682,259.0447,14647.0
2024-10-17 13:30:00,262.32,262.33,261.95,262.06,9331.0,259.0645,259.0744,258.6991,258.8077,9331.0
2024-10-17 13:35:00,262.06,262.35,261.86,262.16,8712.0,258.8077,259.0941,258.6102,258.9065,8712.0
2024-10-17 13:40:00,262.15,262.3,262.0,262.21,2793.0,258.8966,259.0447,258.7485,258.9558,2793.0
2024-10-17 13:45:00,262.28,262.31,262.04,262.16,5024.0,259.025,259.0546,258.788,258.9065,5024.0
2024-10-17 13:50:00,262.23,262.41,262.08,262.33,9510.0,258.9756,259.1534,258.8275,259.0744,9510.0
2024-10-17 13:55:00,262.39,262.5,262.27,262.36,14261.0,259.1336,259.2422,259.0151,259.104,14261.0
2024-10-17 14:00:00,262.36,262.59,261.9,261.91,7740.0,259.104,259.3311,258.6497,258.6596,7740.0
2024-10-17 14:05:00,261.98,262.0,261.18,261.27,18997.0,258.7287,258.7485,257.9386,258.0275,18997.0
2024-10-17 14:10:00,261.24,262.09,261.12,262.0,19578.0,257.9979,258.8373,257.8794,258.7485,19578.0
2024-10-17 14:15:00,262.07,262.55,261.93,262.55,12803.0,258.8176,259.2916,258.6793,259.2916,12803.0
2024-10-17 14:20:00,262.47,262.88,262.39,262.84,19645.0,259.2126,259.6175,259.1336,259.578,19645.0
2024-10-17 14:25:00,262.84,263.25,262.74,262.87,16450.0,259.578,259.9829,259.4793,259.6077,16450.0
2024-10-17 14:30:00,262.9,263.05,262.43,263.05,11362.0,259.6373,259.7854,259.1731,259.7854,11362.0
2024-10-17 14:35:00,263.05,263.41,263.04,263.4,4628.0,259.7854,260.141,259.7755,260.1311,4628.0
2024-10-17 14:40:00,263.29,263.65,263.27,263.59,12724.0,260.0224,260.378,260.0027,260.3187,12724.0
2024-10-17 14:45:00,263.61,263.8,263.47,263.8,4446.0,260.3385,260.5261,260.2002,260.5261,4446.0
2024-10-17 14:50:00,264.0,264.5,263.86,263.87,10243.0,260.7236,261.2174,260.5854,260.5952,10243.0
2024-10-17 14:55:00,264.04,264.19,263.86,263.98,9052.0,260.7631,260.9113,260.5854,260.7039,9052.0
2024-10-17 15:00:00,264.07,264.19,263.94,264.02,7325.0,260.7928,260.9113,260.6644,260.7434,7325.0
2024-10-17 15:05:00,264.09,264.17,263.81,263.98,7618.0,260.8125,260.8915,260.536,260.7039,7618.0
2024-10-17 15:10:00,264.06,264.49,264.04,264.31,13207.0,260.7829,261.2075,260.7631,261.0298,13207.0
2024-10-17 15:15:00,264.24,264.41,263.95,263.99,15363.0,260.9607,261.1285,260.6743,260.7138,15363.0
2024-10-17 15:20:00,264.0,264.6,263.99,264.38,10812.0,260.7236,261.3162,260.7138,261.0989,10812.0
2024-10-17 15:25:00,264.43,264.97,264.38,264.93,9471.0,261.1483,261.6816,261.0989,261.6421,9471.0
2024-10-17 15:30:00,264.87,264.92,264.63,264.9,12800.0,261.5828,261.6322,261.3458,261.6125,12800.0
2024-10-17 15:35:00,264.83,265.19,264.43,264.85,25822.0,261.5433,261.8989,261.1483,261.5631,25822.0
2024-10-17 15:40:00,264.97,264.97,264.28,264.38,18057.0,261.6816,261.6816,261.0002,261.0989,18057.0
2024-10-17 15:45:00,264.32,264.46,264.03,264.32,30386.0,261.0397,261.1779,260.7533,261.0397,30386.0
2024-10-17 15:50:00,264.23,264.9,264.03,264.78,53258.0,260.9508,261.6125,260.7533,261.494,53258.0
2024-10-17 15:55:00,264.69,264.9,263.9,264.83,137575.0,261.4051,261.6125,260.6249,261.5433,137575.0
2024-10-18 09:30:00,269.15,269.56,265.64,265.81,121602.0,265.8097,266.2146,262.3433,262.5112,121602.0
2024-10-18 09:35:00,265.73,265.73,264.39,264.59,7267.0,262.4322,262.4322,261.1088,261.3063,7267.0
2024-10-18 09:40:00,264.74,264.81,262.06,262.25,15236.0,261.4544,261.5236,258.8077,258.9953,15236.0
2024-10-18 09:45:00,262.0,263.84,261.79,263.3,28467.0,258.7485,260.5656,258.5411,260.0323,28467.0
2024-10-18 09:50:00,263.17,263.24,262.18,262.53,6365.0,259.9039,259.9731,258.9262,259.2719,6365.0
2024-10-18 09:55:00,262.74,262.74,261.52,261.88,15669.0,259.4793,259.4793,258.2744,258.6299,15669.0
2024-10-18 10:00:00,261.79,262.2,261.53,262.07,12847.0,258.5411,258.946,258.2843,258.8176,12847.0
2024-10-18 10:05:00,262.01,263.31,261.98,262.9,14558.0,258.7583,260.0422,258.7287,259.6373,14558.0
2024-10-18 10:10:00,262.91,262.96,262.09,262.5,12920.0,259.6472,259.6965,258.8373,259.2422,12920.0
2024-10-18 10:15:00,262.39,263.13,262.31,263.02,12937.0,259.1336,259.8644,259.0546,259.7558,12937.0
2024-10-18 10:20:00,263.03,263.03,262.59,262.69,9963.0,259.7657,259.7657,259.3311,259.4299,9963.0
2024-10-18 10:25:00,262.71,262.99,262.54,262.65,4935.0,259.4496,259.7262,259.2818,259.3904,4935.0
2024-10-18 10:30:00,262.77,263.06,262.66,262.83,5810.0,259.5089,259.7953,259.4003,259.5682,5810.0
2024-10-18 10:35:00,262.83,263.4,262.72,263.37,5193.0,259.5682,260.1311,259.4595,260.1014,5193.0
2024-10-18 10:40:00,263.37,263.63,263.28,263.63,19038.0,260.1014,260.3582,260.0126,260.3582,19038.0
2024-10-18 10:45:00,263.63,263.95,263.43,263.77,8495.0,260.3582,260.6743,260.1607,260.4965,8495.0
2024-10-18 10:50:00,263.83,264.57,263.81,264.32,4705.0,260.5557,261.2866,260.536,261.0397,4705.0
2024-10-18 10:55:00,264.5,264.77,264.25,264.75,7699.0,261.2174,261.4841,260.9705,261.4643,7699.0
2024-10-18 11:00:00,264.86,264.86,264.29,264.4,14398.0,261.573,261.573,261.01,261.1187,14398.0
2024-10-18 11:05:00,264.4,265.08,264.39,264.82,7800.0,261.1187,261.7902,261.1088,261.5335,7800.0
2024-10-18 11:10:00,264.81,264.97,264.64,264.84,8310.0,261.5236,261.6816,261.3557,261.5532,8310.0
2024-10-18 11:15:00,264.85,264.85,264.23,264.23,9716.0,261.5631,261.5631,260.9508,260.9508,9716.0
2024-10-18 11:20:00,264.25,264.34,263.87,264.26,6831.0,260.9705,261.0594,260.5952,260.9804,6831.0
2024-10-18 11:25:00,264.26,264.39,264.18,264.38,5370.0,260.9804,261.1088,260.9014,261.0989,5370.0
2024-10-18 11:30:00,264.45,264.67,264.45,264.65,7665.0,261.168,261.3853,261.168,261.3656,7665.0
2024-10-18 11:35:00,264.65,265.08,264.65,264.92,7788.0,261.3656,261.7902,261.3656,261.6322,7788.0
2024-10-18 11:40:00,264.93,265.25,264.84,265.19,4118.0,261.6421,261.9581,261.5532,261.8989,4118.0
2024-10-18 11:45:00,265.17,265.17,264.55,264.56,6559.0,261.8791,261.8791,261.2668,261.2767,6559.0
2024-10-18 11:50:00,264.43,264.97,264.2,264.96,6441.0,261.1483,261.6816,260.9211,261.6717,6441.0
2024-10-18 11:55:00,264.83,264.98,264.55,264.6,5490.0,261.5433,261.6915,261.2668,261.3162,5490.0
2024-10-18 12:00:00,264.72,264.87,264.55,264.81,3950.0,261.4347,261.5828,261.2668,261.5236,3950.0
2024-10-18 12:05:00,264.92,265.04,264.83,264.93,2915.0,261.6322,261.7507,261.5433,261.6421,2915.0
2024-10-18 12:10:00,264.94,265.04,264.8,264.94,5085.0,261.652,261.7507,261.5137,261.652,5085.0
2024-10-18 12:15:00,265.03,265.36,265.03,265.3,2997.0,261.7408,262.0668,261.7408,262.0075,2997.0
2024-10-18 12:20:00,265.3,265.56,265.12,265.56,8398.0,262.0075,262.2643,261.8297,262.2643,8398.0
2024-10-18 12:25:00,265.51,265.62,265.44,265.56,6703.0,262.2149,262.3235,262.1458,262.2643,6703.0
2024-10-18 12:30:00,265.64,265.72,265.45,265.5,3046.0,262.3433,262.4223,262.1556,262.205,3046.0
2024-10-18 12:35:00,265.5,265.77,265.26,265.68,4030.0,262.205,262.4717,261.968,262.3828,4030.0
2024-10-18 12:40:00,265.68,265.96,265.65,265.65,3450.0,262.3828,262.6593,262.3532,262.3532,3450.0
2024-10-18 12:45:00,265.56,265.57,264.8,264.8,8406.0,262.2643,262.2741,261.5137,261.5137,8406.0
2024-10-18 12:50:00,264.81,265.12,264.68,265.12,4483.0,261.5236,261.8297,261.3952,261.8297,4483.0
2024-10-18 12:55:00,265.17,265.19,264.83,264.88,5460.0,261.8791,261.8989,261.5433,261.5927,5460.0
2024-10-18 13:00:00,264.92,265.06,264.72,264.89,2100.0,261.6322,261.7705,261.4347,261.6026,2100.0
2024-10-18 13:05:00,264.86,265.0,264.75,264.82,4247.0,261.573,261.7112,261.4643,261.5335,4247.0
2024-10-18 13:10:00,264.9,265.01,264.9,264.91,3661.0,261.6125,261.7211,261.6125,261.6223,3661.0
2024-10-18 13:15:00,264.91,264.91,264.58,264.63,3584.0,261.6223,261.6223,261.2964,261.3458,3584.0
2024-10-18 13:20:00,264.69,264.93,264.69,264.69,7558.0,261.4051,261.6421,261.4051,261.4051,7558.0
2024-10-18 13:25:00,264.71,264.8,264.56,264.62,2032.0,261.4248,261.5137,261.2767,261.3359,2032.0
2024-10-18 13:30:00,264.69,265.03,264.61,265.03,3949.0,261.4051,261.7408,261.3261,261.7408,3949.0
2024-10-18 13:35:00,264.96,264.98,264.85,264.92,2718.0,261.6717,261.6915,261.5631,261.6322,2718.0
2024-10-18 13:40:00,264.92,264.93,264.8,264.91,3742.0,261.6322,261.6421,261.5137,261.6223,3742.0
2024-10-18 13:45:00,264.78,264.85,264.77,264.84,1573.0,261.494,261.5631,261.4841,261.5532,1573.0
2024-10-18 13:50:00,264.93,265.13,264.9,265.02,7474.0,261.6421,261.8396,261.6125,261.731,7474.0
2024-10-18 13:55:00,265.07,265.07,264.72,264.72,5674.0,261.7804,261.7804,261.4347,261.4347,5674.0
2024-10-18 14:00:00,264.85,264.98,264.47,264.98,4124.0,261.5631,261.6915,261.1878,261.6915,4124.0
2024-10-18 14:05:00,264.86,265.07,264.75,265.06,3228.0,261.573,261.7804,261.4643,261.7705,3228.0
2024-10-18 14:10:00,265.02,265.07,264.84,264.9,1752.0,261.731,261.7804,261.5532,261.6125,1752.0
2024-10-18 14:15:00,264.9,265.14,264.9,265.04,3156.0,261.6125,261.8495,261.6125,261.7507,3156.0
2024-10-18 14:20:00,265.16,265.32,265.16,265.32,1622.0,261.8692,262.0272,261.8692,262.0272,1622.0
2024-10-18 14:25:00,265.31,265.36,264.98,264.99,5408.0,262.0174,262.0668,261.6915,261.7013,5408.0
2024-10-18 14:30:00,265.16,265.29,265.01,265.06,2126.0,261.8692,261.9976,261.7211,261.7705,2126.0
2024-10-18 14:35:00,265.06,265.06,264.72,264.85,4648.0,261.7705,261.7705,261.4347,261.5631,4648.0
2024-10-18 14:40:00,264.86,264.86,264.73,264.77,1421.0,261.573,261.573,261.4446,261.4841,1421.0
2024-10-18 14:45:00,264.88,264.88,264.62,264.62,3612.0,261.5927,261.5927,261.3359,261.3359,3612.0
2024-10-18 14:50:00,264.69,264.72,264.45,264.45,2830.0,261.4051,261.4347,261.168,261.168,2830.0
2024-10-18 14:55:00,264.49,264.67,264.46,264.57,7991.0,261.2075,261.3853,261.1779,261.2866,7991.0
2024-10-18 15:00:00,264.54,264.54,264.08,264.21,11222.0,261.2569,261.2569,260.8026,260.931,11222.0
2024-10-18 15:05:00,264.26,264.26,264.09,264.21,6046.0,260.9804,260.9804,260.8125,260.931,6046.0
2024-10-18 15:10:00,264.19,264.35,264.14,264.28,8855.0,260.9113,261.0693,260.8619,261.0002,8855.0
2024-10-18 15:15:00,264.28,264.28,263.91,263.92,4193.0,261.0002,261.0002,260.6347,260.6446,4193.0
2024-10-18 15:20:00,263.89,264.02,263.83,264.02,9034.0,260.615,260.7434,260.5557,260.7434,9034.0
2024-10-18 15:25:00,263.98,264.22,263.98,264.17,5260.0,260.7039,260.9409,260.7039,260.8915,5260.0
2024-10-18 15:30:00,264.19,264.51,264.05,264.5,27609.0,260.9113,261.2273,260.773,261.2174,27609.0
2024-10-18 15:35:00,264.55,265.04,264.48,265.02,13970.0,261.2668,261.7507,261.1977,261.731,13970.0
2024-10-18 15:40:00,264.96,265.18,264.83,265.18,9250.0,261.6717,261.889,261.5433,261.889,9250.0
2024-10-18 15:45:00,265.09,265.62,265.05,265.26,15404.0,261.8001,262.3235,261.7606,261.968,15404.0
2024-10-18 15:50:00,265.2,265.78,265.2,265.46,18246.0,261.9087,262.4815,261.9087,262.1655,18246.0
2024-10-18 15:55:00,265.36,265.54,265.13,265.46,77589.0,262.0668,262.2445,261.8396,262.1655,77589.0
2024-10-21 09:30:00,266.7,266.89,265.01,265.45,35457.0,263.3901,263.5778,261.7211,262.1556,35457.0
2024-10-21 09:35:00,265.43,265.43,263.4,263.98,31410.0,262.1359,262.1359,260.1311,260.7039,31410.0
2024-10-21 09:40:00,264.5,264.5,263.66,263.66,4405.0,261.2174,261.2174,260.3879,260.3879,4405.0
2024-10-21 09:45:00,264.02,264.51,263.46,263.49,10664.0,260.7434,261.2273,260.1903,260.22,10664.0
2024-10-21 09:50:00,263.41,263.72,263.31,263.72,6231.0,260.141,260.4471,260.0422,260.4471,6231.0
2024-10-21 09:55:00,263.63,263.9,263.25,263.31,4989.0,260.3582,260.6249,259.9829,260.0422,4989.0
2024-10-21 10:00:00,263.45,263.83,263.01,263.22,16984.0,260.1805,260.5557,259.7459,259.9533,16984.0
2024-10-21 10:05:00,263.14,263.24,262.65,262.84,8985.0,259.8743,259.9731,259.3904,259.578,8985.0
2024-10-21 10:10:00,262.66,262.88,262.44,262.67,4840.0,259.4003,259.6175,259.183,259.4101,4840.0
2024-10-21 10:15:00,262.49,262.6,261.6,261.6,12378.0,259.2324,259.341,258.3534,258.3534,12378.0
2024-10-21 10:20:00,261.61,261.61,261.32,261.36,4323.0,258.3633,258.3633,258.0769,258.1164,4323.0
2024-10-21 10:25:00,261.17,261.4,260.62,261.06,11072.0,257.9288,258.1559,257.3856,257.8201,11072.0
2024-10-21 10:30:00,260.99,261.2,260.76,261.19,11503.0,257.751,257.9584,257.5238,257.9485,11503.0
2024-10-21 10:35:00,261.17,262.22,261.17,262.22,3135.0,257.9288,258.9657,257.9288,258.9657,3135.0
2024-10-21 10:40:00,262.1,262.1,261.17,261.39,8238.0,258.8472,258.8472,257.9288,258.146,8238.0
2024-10-21 10:45:00,261.35,261.48,260.6,260.67,5597.0,258.1065,258.2349,257.3658,257.435,5597.0
2024-10-21 10:50:00,260.5,260.86,260.4,260.45,3417.0,257.2671,257.6226,257.1683,257.2177,3417.0
2024-10-21 10:55:00,260.45,260.62,260.11,260.51,8851.0,257.2177,257.3856,256.8819,257.2769,8851.0
2024-10-21 11:00:00,260.51,260.67,260.06,260.06,11983.0,257.2769,257.435,256.8325,256.8325,11983.0
2024-10-21 11:05:00,260.0,260.0,259.22,259.6,10005.0,256.7733,256.7733,256.003,256.3782,10005.0
2024-10-21 11:10:00,259.6,259.79,259.44,259.45,3189.0,256.3782,256.5659,256.2202,256.2301,3189.0
2024-10-21 11:15:00,259.33,259.57,259.02,259.49,5231.0,256.1116,256.3486,255.8054,256.2696,5231.0
2024-10-21 11:20:00,259.65,259.68,259.2,259.22,6194.0,256.4276,256.4572,255.9832,256.003,6194.0
2024-10-21 11:25:00,259.28,259.48,259.16,259.37,4973.0,256.0622,256.2597,255.9437,256.1511,4973.0
2024-10-21 11:30:00,259.37,259.52,259.05,259.3,4730.0,256.1511,256.2992,255.8351,256.082,4730.0
2024-10-21 11:35:00,259.2,259.32,259.06,259.19,7583.0,255.9832,256.1017,255.8449,255.9733,7583.0
2024-10-21 11:40:00,259.1,259.61,259.1,259.61,12589.0,255.8844,256.3881,255.8844,256.3881,12589.0
2024-10-21 11:45:00,259.59,259.8,259.44,259.71,2355.0,256.3684,256.5758,256.2202,256.4869,2355.0
2024-10-21 11:50:00,259.69,259.84,259.68,259.73,1919.0,256.4671,256.6153,256.4572,256.5066,1919.0
2024-10-21 11:55:00,259.74,259.98,259.73,259.97,5427.0,256.5165,256.7535,256.5066,256.7436,5427.0
2024-10-21 12:00:00,259.92,259.92,259.73,259.74,1846.0,256.6943,256.6943,256.5066,256.5165,1846.0
2024-10-21 12:05:00,259.72,259.99,259.69,259.99,3660.0,256.4967,256.7634,256.4671,256.7634,3660.0
2024-10-21 12:10:00,260.07,260.33,260.02,260.22,4180.0,256.8424,257.0992,256.793,256.9905,4180.0
2024-10-21 12:15:00,260.19,260.27,260.1,260.26,8098.0,256.9609,257.0399,256.872,257.03,8098.0
2024-10-21 12:20:00,260.14,260.14,259.93,259.94,1683.0,256.9115,256.9115,256.7041,256.714,1683.0
2024-10-21 12:25:00,260.03,260.12,259.74,259.76,3446.0,256.8029,256.8918,256.5165,256.5363,3446.0
2024-10-21 12:30:00,259.75,259.75,259.48,259.68,5178.0,256.5264,256.5264,256.2597,256.4572,5178.0
2024-10-21 12:35:00,259.67,259.67,259.42,259.5,2162.0,256.4474,256.4474,256.2005,256.2795,2162.0
2024-10-21 12:40:00,259.51,259.81,259.51,259.61,4752.0,256.2894,256.5856,256.2894,256.3881,4752.0
2024-10-21 12:45:00,259.69,259.85,259.59,259.85,2859.0,256.4671,256.6251,256.3684,256.6251,2859.0
2024-10-21 12:50:00,259.86,260.4,259.86,260.31,7352.0,256.635,257.1683,256.635,257.0794,7352.0
2024-10-21 12:55:00,260.38,260.42,260.28,260.28,1325.0,257.1486,257.1881,257.0498,257.0498,1325.0
2024-10-21 13:00:00,260.38,260.5,260.29,260.32,4839.0,257.1486,257.2671,257.0597,257.0893,4839.0
2024-10-21 13:05:00,260.54,260.59,260.49,260.57,4907.0,257.3066,257.356,257.2572,257.3362,4907.0
2024-10-21 13:10:00,260.57,260.65,260.26,260.4,8803.0,257.3362,257.4152,257.03,257.1683,8803.0
2024-10-21 13:15:00,260.35,260.43,259.91,260.05,5230.0,257.1189,257.1979,256.6844,256.8227,5230.0
2024-10-21 13:20:00,260.05,260.2,259.94,260.2,3410.0,256.8227,256.9708,256.714,256.9708,3410.0
2024-10-21 13:25:00,260.14,260.15,259.61,259.66,6544.0,256.9115,256.9214,256.3881,256.4375,6544.0
2024-10-21 13:30:00,259.68,259.7,259.23,259.3,2467.0,256.4572,256.477,256.0128,256.082,2467.0
2024-10-21 13:35:00,259.46,259.48,258.98,259.16,5960.0,256.24,256.2597,255.7659,255.9437,5960.0
2024-10-21 13:40:00,259.16,259.38,259.08,259.14,3111.0,255.9437,256.161,255.8647,255.9239,3111.0
2024-10-21 13:45:00,259.28,259.38,259.12,259.38,4532.0,256.0622,256.161,255.9042,256.161,4532.0
2024-10-21 13:50:00,259.37,259.52,259.32,259.39,6066.0,256.1511,256.2992,256.1017,256.1708,6066.0
2024-10-21 13:55:00,259.48,259.59,259.42,259.55,3101.0,256.2597,256.3684,256.2005,256.3289,3101.0
2024-10-21 14:00:00,259.46,259.64,259.37,259.49,6337.0,256.24,256.4177,256.1511,256.2696,6337.0
2024-10-21 14:05:00,259.52,259.6,259.45,259.6,4605.0,256.2992,256.3782,256.2301,256.3782,4605.0
2024-10-21 14:10:00,259.6,259.6,258.84,258.84,3711.0,256.3782,256.3782,255.6277,255.6277,3711.0
2024-10-21 14:15:00,258.9,259.32,258.78,259.32,4964.0,255.6869,256.1017,255.5684,256.1017,4964.0
2024-10-21 14:20:00,259.33,259.54,259.29,259.29,3244.0,256.1116,256.319,256.0721,256.0721,3244.0
2024-10-21 14:25:00,259.37,259.41,259.24,259.41,4035.0,256.1511,256.1906,256.0227,256.1906,4035.0
2024-10-21 14:30:00,259.34,259.37,259.08,259.2,3101.0,256.1215,256.1511,255.8647,255.9832,3101.0
2024-10-21 14:35:00,259.19,259.43,259.19,259.37,3573.0,255.9733,256.2103,255.9733,256.1511,3573.0
2024-10-21 14:40:00,259.38,259.39,259.21,259.21,2449.0,256.161,256.1708,255.9931,255.9931,2449.0
2024-10-21 14:45:00,259.2,259.26,258.95,259.16,3173.0,255.9832,256.0425,255.7363,255.9437,3173.0
2024-10-21 14:50:00,259.12,259.21,259.08,259.18,3395.0,255.9042,255.9931,255.8647,255.9634,3395.0
2024-10-21 14:55:00,259.18,259.23,258.94,259.05,6523.0,255.9634,256.0128,255.7264,255.8351,6523.0
2024-10-21 15:00:00,259.02,259.24,258.95,259.09,5471.0,255.8054,256.0227,255.7363,255.8746,5471.0
2024-10-21 15:05:00,259.09,259.21,259.08,259.18,3575.0,255.8746,255.9931,255.8647,255.9634,3575.0
2024-10-21 15:10:00,259.21,259.64,259.17,259.54,9867.0,255.9931,256.4177,255.9536,256.319,9867.0
2024-10-21 15:15:00,259.53,259.73,259.46,259.7,9086.0,256.3091,256.5066,256.24,256.477,9086.0
2024-10-21 15:20:00,259.64,259.87,259.64,259.78,6331.0,256.4177,256.6449,256.4177,256.556,6331.0
2024-10-21 15:25:00,259.75,259.93,259.44,259.45,5863.0,256.5264,256.7041,256.2202,256.2301,5863.0
2024-10-21 15:30:00,259.37,259.45,259.22,259.41,10730.0,256.1511,256.2301,256.003,256.1906,10730.0
2024-10-21 15:35:00,259.37,259.46,259.06,259.19,10634.0,256.1511,256.24,255.8449,255.9733,10634.0
2024-10-21 15:40:00,259.23,259.35,259.18,259.28,8285.0,256.0128,256.1313,255.9634,256.0622,8285.0
2024-10-21 15:45:00,259.28,259.35,258.9,258.92,18561.0,256.0622,256.1313,255.6869,255.7067,18561.0
2024-10-21 15:50:00,258.9,258.95,258.53,258.79,42442.0,255.6869,255.7363,255.3215,255.5783,42442.0
2024-10-21 15:55:00,258.72,259.75,258.62,259.7,96460.0,255.5092,256.5264,255.4104,256.477,96460.0
2024-10-22 09:30:00,260.09,261.03,259.47,260.53,17854.0,256.8622,257.7905,256.2499,257.2967,17854.0
2024-10-22 09:35:00,260.53,260.53,259.2,259.82,6343.0,257.2967,257.2967,255.9832,256.5955,6343.0
2024-10-22 09:40:00,259.93,259.98,259.11,259.12,8227.0,256.7041,256.7535,255.8943,255.9042,8227.0
2024-10-22 09:45:00,259.1,259.1,258.18,258.78,5554.0,255.8844,255.8844,254.9759,255.5684,5554.0
2024-10-22 09:50:00,258.82,258.82,258.38,258.43,2057.0,255.6079,255.6079,255.1734,255.2228,2057.0
2024-10-22 09:55:00,258.25,258.25,257.3,257.8,7171.0,255.045,255.045,254.1068,254.6006,7171.0
2024-10-22 10:00:00,257.89,257.93,256.84,256.85,8308.0,254.6895,254.729,253.6525,253.6624,8308.0
2024-10-22 10:05:00,256.8,256.9,256.42,256.85,4121.0,253.613,253.7117,253.2377,253.6624,4121.0
2024-10-22 10:10:00,256.83,257.09,256.58,256.59,5400.0,253.6426,253.8994,253.3957,253.4056,5400.0
2024-10-22 10:15:00,256.59,256.59,255.24,255.42,22539.0,253.4056,253.4056,252.0723,252.2501,22539.0
2024-10-22 10:20:00,255.61,256.1,255.34,255.95,3436.0,252.4378,252.9217,252.1711,252.7735,3436.0
2024-10-22 10:25:00,256.09,256.22,255.83,255.85,7561.0,252.9118,253.0402,252.655,252.6748,7561.0
2024-10-22 10:30:00,255.77,255.77,255.2,255.41,4242.0,252.5958,252.5958,252.0328,252.2402,4242.0
2024-10-22 10:35:00,255.42,255.88,255.42,255.68,8534.0,252.2501,252.7044,252.2501,252.5069,8534.0
2024-10-22 10:40:00,255.67,256.09,255.67,256.09,8513.0,252.497,252.9118,252.497,252.9118,8513.0
2024-10-22 10:45:00,256.06,256.7,256.06,256.7,5295.0,252.8822,253.5142,252.8822,253.5142,5295.0
2024-10-22 10:50:00,256.8,256.83,256.66,256.76,1527.0,253.613,253.6426,253.4747,253.5735,1527.0
2024-10-22 10:55:00,256.75,257.37,256.67,257.36,8171.0,253.5636,254.1759,253.4846,254.166,8171.0
2024-10-22 11:00:00,257.37,257.7,257.32,257.7,800.0,254.1759,254.5018,254.1265,254.5018,800.0
2024-10-22 11:05:00,257.66,258.03,257.55,258.03,3252.0,254.4623,254.8277,254.3537,254.8277,3252.0
2024-10-22 11:10:00,258.32,258.93,258.25,258.92,4271.0,255.1141,255.7166,255.045,255.7067,4271.0
2024-10-22 11:15:00,258.86,259.31,258.86,259.1,13125.0,255.6474,256.0918,255.6474,255.8844,13125.0
2024-10-22 11:20:00,259.13,259.13,258.15,258.32,6401.0,255.9141,255.9141,254.9462,255.1141,6401.0
2024-10-22 11:25:00,258.19,258.23,257.88,258.01,2594.0,254.9857,255.0252,254.6796,254.808,2594.0
2024-10-22 11:30:00,258.01,258.63,258.01,258.56,3288.0,254.808,255.4203,254.808,255.3511,3288.0
2024-10-22 11:35:00,258.47,258.56,258.31,258.32,3493.0,255.2623,255.3511,255.1042,255.1141,3493.0
2024-10-22 11:40:00,258.28,258.28,258.02,258.04,1671.0,255.0746,255.0746,254.8178,254.8376,1671.0
2024-10-22 11:45:00,258.04,258.23,257.93,258.02,3195.0,254.8376,255.0252,254.729,254.8178,3195.0
2024-10-22 11:50:00,258.09,258.23,258.09,258.09,2280.0,254.887,255.0252,254.887,254.887,2280.0
2024-10-22 11:55:00,258.19,258.21,257.97,258.04,2170.0,254.9857,255.0055,254.7685,254.8376,2170.0
2024-10-22 12:00:00,258.01,258.07,257.82,257.82,2653.0,254.808,254.8672,254.6203,254.6203,2653.0
2024-10-22 12:05:00,257.87,257.94,257.73,257.94,3803.0,254.6697,254.7388,254.5314,254.7388,3803.0
2024-10-22 12:10:00,257.99,258.41,257.99,258.26,3463.0,254.7882,255.203,254.7882,255.0549,3463.0
2024-10-22 12:15:00,258.26,258.37,258.11,258.33,3592.0,255.0549,255.1635,254.9067,255.124,3592.0
2024-10-22 12:20:00,258.39,258.63,258.39,258.5,1149.0,255.1833,255.4203,255.1833,255.2919,1149.0
2024-10-22 12:25:00,258.6,258.95,258.6,258.91,1606.0,255.3906,255.7363,255.3906,255.6968,1606.0
2024-10-22 12:30:00,258.98,259.0,258.83,258.92,2000.0,255.7659,255.7857,255.6178,255.7067,2000.0
2024-10-22 12:35:00,258.94,258.96,258.7,258.8,5415.0,255.7264,255.7462,255.4894,255.5882,5415.0
2024-10-22 12:40:00,258.68,258.78,258.66,258.66,1000.0,255.4697,255.5684,255.4499,255.4499,1000.0
2024-10-22 12:45:00,258.6,258.9,258.54,258.81,4130.0,255.3906,255.6869,255.3314,255.598,4130.0
2024-10-22 12:50:00,259.02,259.03,258.76,258.76,4238.0,255.8054,255.8153,255.5487,255.5487,4238.0
2024-10-22 12:55:00,258.86,259.09,258.86,259.05,5692.0,255.6474,255.8746,255.6474,255.8351,5692.0
2024-10-22 13:00:00,259.13,259.45,259.12,259.17,2050.0,255.9141,256.2301,255.9042,255.9536,2050.0
2024-10-22 13:05:00,259.24,259.24,259.1,259.17,1575.0,256.0227,256.0227,255.8844,255.9536,1575.0
2024-10-22 13:10:00,259.08,259.16,259.03,259.03,1203.0,255.8647,255.9437,255.8153,255.8153,1203.0
2024-10-22 13:15:00,259.03,259.07,258.77,258.81,3901.0,255.8153,255.8548,255.5585,255.598,3901.0
2024-10-22 13:20:00,258.79,258.79,258.67,258.72,866.0,255.5783,255.5783,255.4598,255.5092,866.0
2024-10-22 13:25:00,258.71,258.81,258.6,258.81,2147.0,255.4993,255.598,255.3906,255.598,2147.0
2024-10-22 13:30:00,258.81,258.84,258.64,258.64,4425.0,255.598,255.6277,255.4302,255.4302,4425.0
2024-10-22 13:35:00,258.68,258.68,258.61,258.67,531.0,255.4697,255.4697,255.4005,255.4598,531.0
2024-10-22 13:40:00,258.7,258.92,258.7,258.83,1203.0,255.4894,255.7067,255.4894,255.6178,1203.0
2024-10-22 13:45:00,258.9,259.04,258.9,258.91,1425.0,255.6869,255.8252,255.6869,255.6968,1425.0
2024-10-22 13:50:00,258.91,258.91,258.73,258.74,2156.0,255.6968,255.6968,255.519,255.5289,2156.0
2024-10-22 13:55:00,258.75,258.75,258.58,258.7,1543.0,255.5388,255.5388,255.3709,255.4894,1543.0
2024-10-22 14:00:00,258.69,259.04,258.64,258.91,2083.0,255.4795,255.8252,255.4302,255.6968,2083.0
2024-10-22 14:05:00,258.89,258.9,258.71,258.71,303.0,255.677,255.6869,255.4993,255.4993,303.0
2024-10-22 14:10:00,258.75,258.87,258.75,258.83,1173.0,255.5388,255.6573,255.5388,255.6178,1173.0
2024-10-22 14:15:00,258.95,258.95,258.81,258.93,1331.0,255.7363,255.7363,255.598,255.7166,1331.0
2024-10-22 14:20:00,258.86,258.86,258.63,258.69,1606.0,255.6474,255.6474,255.4203,255.4795,1606.0
2024-10-22 14:25:00,258.69,258.72,258.63,258.71,3152.0,255.4795,255.5092,255.4203,255.4993,3152.0
2024-10-22 14:30:00,258.72,258.95,258.72,258.79,2323.0,255.5092,255.7363,255.5092,255.5783,2323.0
2024-10-22 14:35:00,258.9,258.93,258.85,258.92,1706.0,255.6869,255.7166,255.6375,255.7067,1706.0
2024-10-22 14:40:00,258.97,259.09,258.86,258.92,4070.0,255.7561,255.8746,255.6474,255.7067,4070.0
2024-10-22 14:45:00,258.83,258.95,258.83,258.93,1937.0,255.6178,255.7363,255.6178,255.7166,1937.0
2024-10-22 14:50:00,258.93,258.98,258.84,258.91,1508.0,255.7166,255.7659,255.6277,255.6968,1508.0
2024-10-22 14:55:00,258.9,258.91,258.7,258.72,2994.0,255.6869,255.6968,255.4894,255.5092,2994.0
2024-10-22 15:00:00,258.71,258.73,258.66,258.7,893.0,255.4993,255.519,255.4499,255.4894,893.0
2024-10-22 15:05:00,258.76,259.04,258.7,259.0,4318.0,255.5487,255.8252,255.4894,255.7857,4318.0
2024-10-22 15:10:00,259.0,259.07,258.61,258.69,14691.0,255.7857,255.8548,255.4005,255.4795,14691.0
2024-10-22 15:15:00,258.72,258.97,258.71,258.89,5018.0,255.5092,255.7561,255.4993,255.677,5018.0
2024-10-22 15:20:00,258.97,259.06,258.97,259.05,7033.0,255.7561,255.8449,255.7561,255.8351,7033.0
2024-10-22 15:25:00,259.05,259.14,259.04,259.13,5459.0,255.8351,255.9239,255.8252,255.9141,5459.0
2024-10-22 15:30:00,259.19,259.25,259.09,259.22,9281.0,255.9733,256.0326,255.8746,256.003,9281.0
2024-10-22 15:35:00,259.22,259.42,259.16,259.37,2935.0,256.003,256.2005,255.9437,256.1511,2935.0
2024-10-22 15:40:00,259.44,259.55,259.38,259.38,3044.0,256.2202,256.3289,256.161,256.161,3044.0
2024-10-22 15:45:00,259.32,259.37,259.24,259.34,5818.0,256.1017,256.1511,256.0227,256.1215,5818.0
2024-10-22 15:50:00,259.4,259.54,259.14,259.26,18702.0,256.1807,256.319,255.9239,256.0425,18702.0
2024-10-22 15:55:00,259.22,259.55,259.16,259.23,47655.0,256.003,256.3289,255.9437,256.0128,47655.0
2024-10-23 09:30:00,258.85,258.88,257.01,257.25,24395.0,255.6375,255.6672,253.8204,254.0574,24395.0
2024-10-23 09:35:00,257.14,257.84,256.68,257.28,2897.0,253.9488,254.6401,253.4945,254.087,2897.0
2024-10-23 09:40:00,256.84,256.84,255.91,256.38,6903.0,253.6525,253.6525,252.734,253.1982,6903.0
2024-10-23 09:45:00,256.49,256.55,255.1,255.1,15890.0,253.3068,253.3661,251.9341,251.9341,15890.0
2024-10-23 09:50:00,255.1,255.27,254.4,254.51,8009.0,251.9341,252.102,251.2428,251.3514,8009.0
2024-10-23 09:55:00,254.55,255.23,254.46,255.06,18924.0,251.3909,252.0625,251.302,251.8946,18924.0
2024-10-23 10:00:00,255.03,256.54,254.98,256.54,3716.0,251.865,253.3562,251.8156,253.3562,3716.0
2024-10-23 10:05:00,257.16,257.55,256.74,257.09,13094.0,253.9685,254.3537,253.5537,253.8994,13094.0
2024-10-23 10:10:00,256.99,257.04,256.52,256.74,6097.0,253.8006,253.85,253.3365,253.5537,6097.0
2024-10-23 10:15:00,256.82,256.94,256.18,256.36,4560.0,253.6327,253.7512,253.0007,253.1784,4560.0
2024-10-23 10:20:00,256.43,256.69,256.13,256.69,953.0,253.2476,253.5044,252.9513,253.5044,953.0
2024-10-23 10:25:00,256.89,257.52,256.89,257.1,6745.0,253.7019,254.3241,253.7019,253.9093,6745.0
2024-10-23 10:30:00,256.85,256.86,256.4,256.6,3154.0,253.6624,253.6722,253.218,253.4155,3154.0
2024-10-23 10:35:00,256.72,256.72,256.16,256.35,2346.0,253.534,253.534,252.9809,253.1686,2346.0
2024-10-23 10:40:00,256.43,256.75,256.43,256.65,2140.0,253.2476,253.5636,253.2476,253.4648,2140.0
2024-10-23 10:45:00,256.65,256.8,256.34,256.45,1875.0,253.4648,253.613,253.1587,253.2673,1875.0
2024-10-23 10:50:00,256.44,256.45,256.08,256.08,1968.0,253.2575,253.2673,252.9019,252.9019,1968.0
2024-10-23 10:55:00,256.39,256.95,256.18,256.95,4538.0,253.2081,253.7611,253.0007,253.7611,4538.0
2024-10-23 11:00:00,256.82,256.89,256.51,256.56,2239.0,253.6327,253.7019,253.3266,253.376,2239.0
2024-10-23 11:05:00,256.31,256.54,256.22,256.23,2202.0,253.1291,253.3562,253.0402,253.0501,2202.0
2024-10-23 11:10:00,256.12,256.21,255.61,255.64,2708.0,252.9414,253.0303,252.4378,252.4674,2708.0
2024-10-23 11:15:00,255.64,255.65,255.2,255.61,3061.0,252.4674,252.4773,252.0328,252.4378,3061.0
2024-10-23 11:20:00,255.48,255.92,255.48,255.82,9583.0,252.3094,252.7439,252.3094,252.6451,9583.0
2024-10-23 11:25:00,255.82,256.44,255.82,256.19,7764.0,252.6451,253.2575,252.6451,253.0106,7764.0
2024-10-23 11:30:00,256.29,256.53,256.29,256.29,1653.0,253.1093,253.3463,253.1093,253.1093,1653.0
2024-10-23 11:35:00,256.29,256.65,256.29,256.51,2058.0,253.1093,253.4648,253.1093,253.3266,2058.0
2024-10-23 11:40:00,256.22,256.67,256.22,256.67,1700.0,253.0402,253.4846,253.0402,253.4846,1700.0
2024-10-23 11:45:00,256.65,256.8,256.6,256.77,1425.0,253.4648,253.613,253.4155,253.5834,1425.0
2024-10-23 11:50:00,256.74,256.74,255.76,256.29,10328.0,253.5537,253.5537,252.5859,253.1093,10328.0
2024-10-23 11:55:00,256.37,256.48,256.15,256.38,6773.0,253.1883,253.297,252.9711,253.1982,6773.0
2024-10-23 12:00:00,256.7,256.76,256.59,256.65,2618.0,253.5142,253.5735,253.4056,253.4648,2618.0
2024-10-23 12:05:00,256.51,256.76,256.51,256.76,750.0,253.3266,253.5735,253.3266,253.5735,750.0
2024-10-23 12:10:00,256.58,256.6,256.31,256.59,1651.0,253.3957,253.4155,253.1291,253.4056,1651.0
2024-10-23 12:15:00,256.6,256.94,256.59,256.94,3227.0,253.4155,253.7512,253.4056,253.7512,3227.0
2024-10-23 12:20:00,256.99,256.99,256.76,256.84,1575.0,253.8006,253.8006,253.5735,253.6525,1575.0
2024-10-23 12:25:00,256.74,256.78,256.64,256.71,4103.0,253.5537,253.5932,253.455,253.5241,4103.0
2024-10-23 12:30:00,256.71,256.87,256.6,256.84,5434.0,253.5241,253.6821,253.4155,253.6525,5434.0
2024-10-23 12:35:00,256.92,257.04,256.47,256.47,2636.0,253.7315,253.85,253.2871,253.2871,2636.0
2024-10-23 12:40:00,256.6,256.74,256.6,256.74,800.0,253.4155,253.5537,253.4155,253.5537,800.0
2024-10-23 12:45:00,256.75,256.85,256.72,256.84,1305.0,253.5636,253.6624,253.534,253.6525,1305.0
2024-10-23 12:50:00,256.78,256.85,256.44,256.44,5108.0,253.5932,253.6624,253.2575,253.2575,5108.0
2024-10-23 12:55:00,256.53,256.53,256.24,256.25,2909.0,253.3463,253.3463,253.0599,253.0698,2909.0
2024-10-23 13:00:00,256.3,256.44,256.03,256.03,4772.0,253.1192,253.2575,252.8525,252.8525,4772.0
2024-10-23 13:05:00,256.21,256.21,255.9,256.14,3565.0,253.0303,253.0303,252.7242,252.9612,3565.0
2024-10-23 13:10:00,256.21,256.31,256.02,256.31,2732.0,253.0303,253.1291,252.8427,253.1291,2732.0
2024-10-23 13:15:00,256.4,256.4,256.23,256.31,1161.0,253.218,253.218,253.0501,253.1291,1161.0
2024-10-23 13:20:00,256.43,256.62,256.14,256.18,5111.0,253.2476,253.4352,252.9612,253.0007,5111.0
2024-10-23 13:25:00,256.17,256.18,255.96,256.06,2909.0,252.9908,253.0007,252.7834,252.8822,2909.0
2024-10-23 13:30:00,256.06,256.07,255.38,255.45,5916.0,252.8822,252.892,252.2106,252.2797,5916.0
2024-10-23 13:35:00,255.44,255.57,255.23,255.52,5493.0,252.2699,252.3983,252.0625,252.3489,5493.0
2024-10-23 13:40:00,255.6,255.95,255.46,255.95,7317.0,252.4279,252.7735,252.2896,252.7735,7317.0
2024-10-23 13:45:00,255.89,256.05,255.89,256.01,1999.0,252.7143,252.8723,252.7143,252.8328,1999.0
2024-10-23 13:50:00,255.97,256.22,255.94,256.07,3122.0,252.7933,253.0402,252.7637,252.892,3122.0
2024-10-23 13:55:00,256.07,256.32,256.07,256.32,2536.0,252.892,253.1389,252.892,253.1389,2536.0
2024-10-23 14:00:00,256.31,256.36,255.92,255.96,3382.0,253.1291,253.1784,252.7439,252.7834,3382.0
2024-10-23 14:05:00,255.81,256.12,255.8,256.12,900.0,252.6353,252.9414,252.6254,252.9414,900.0
2024-10-23 14:10:00,256.06,256.06,255.71,255.71,4341.0,252.8822,252.8822,252.5365,252.5365,4341.0
2024-10-23 14:15:00,255.53,255.53,255.08,255.23,2184.0,252.3587,252.3587,251.9143,252.0625,2184.0
2024-10-23 14:20:00,255.2,255.41,255.2,255.33,1920.0,252.0328,252.2402,252.0328,252.1612,1920.0
2024-10-23 14:25:00,255.24,255.56,255.24,255.41,3057.0,252.0723,252.3884,252.0723,252.2402,3057.0
2024-10-23 14:30:00,255.41,256.03,255.32,255.97,5509.0,252.2402,252.8525,252.1514,252.7933,5509.0
2024-10-23 14:35:00,256.0,256.31,256.0,256.3,1734.0,252.8229,253.1291,252.8229,253.1192,1734.0
2024-10-23 14:40:00,256.31,256.72,256.31,256.62,2637.0,253.1291,253.534,253.1291,253.4352,2637.0
2024-10-23 14:45:00,256.69,256.82,256.55,256.56,2659.0,253.5044,253.6327,253.3661,253.376,2659.0
2024-10-23 14:50:00,256.55,256.58,256.45,256.49,1513.0,253.3661,253.3957,253.2673,253.3068,1513.0
2024-10-23 14:55:00,256.5,256.6,256.49,256.55,1925.0,253.3167,253.4155,253.3068,253.3661,1925.0
2024-10-23 15:00:00,256.54,256.55,256.42,256.5,1215.0,253.3562,253.3661,253.2377,253.3167,1215.0
2024-10-23 15:05:00,256.48,256.57,256.46,256.57,2132.0,253.297,253.3858,253.2772,253.3858,2132.0
2024-10-23 15:10:00,256.62,256.67,256.55,256.63,2399.0,253.4352,253.4846,253.3661,253.4451,2399.0
2024-10-23 15:15:00,256.64,256.91,256.52,256.91,3705.0,253.455,253.7216,253.3365,253.7216,3705.0
2024-10-23 15:20:00,256.89,257.02,256.46,256.46,10279.0,253.7019,253.8303,253.2772,253.2772,10279.0
2024-10-23 15:25:00,256.39,256.81,256.32,256.75,2547.0,253.2081,253.6229,253.1389,253.5636,2547.0
2024-10-23 15:30:00,256.75,257.07,256.68,256.96,3215.0,253.5636,253.8796,253.4945,253.771,3215.0
2024-10-23 15:35:00,256.89,256.89,256.64,256.64,2442.0,253.7019,253.7019,253.455,253.455,2442.0
2024-10-23 15:40:00,256.69,257.16,256.63,257.16,4420.0,253.5044,253.9685,253.4451,253.9685,4420.0
2024-10-23 15:45:00,257.2,257.43,257.2,257.23,9763.0,254.008,254.2352,254.008,254.0376,9763.0
2024-10-23 15:50:00,257.35,257.56,257.15,257.55,14483.0,254.1562,254.3636,253.9586,254.3537,14483.0
2024-10-23 15:55:00,257.69,257.71,257.17,257.3,75370.0,254.4919,254.5117,253.9784,254.1068,75370.0
2024-10-24 09:30:00,260.0,260.0,258.29,258.75,19133.0,256.7733,256.7733,255.0845,255.5388,19133.0
2024-10-24 09:35:00,258.55,259.19,258.09,259.18,2864.0,255.3413,255.9733,254.887,255.9634,2864.0
2024-10-24 09:40:00,258.89,259.64,258.78,259.19,3453.0,255.677,256.4177,255.5684,255.9733,3453.0
2024-10-24 09:45:00,259.1,260.01,258.75,259.8,6387.0,255.8844,256.7831,255.5388,256.5758,6387.0
2024-10-24 09:50:00,259.59,259.9,259.13,259.5,2672.0,256.3684,256.6745,255.9141,256.2795,2672.0
2024-10-24 09:55:00,260.15,260.15,259.59,259.78,5626.0,256.9214,256.9214,256.3684,256.556,5626.0
2024-10-24 10:00:00,259.81,259.9,259.18,259.21,6135.0,256.5856,256.6745,255.9634,255.9931,6135.0
2024-10-24 10:05:00,259.2,259.66,258.98,259.66,7298.0,255.9832,256.4375,255.7659,256.4375,7298.0
2024-10-24 10:10:00,259.66,259.73,258.98,258.99,3349.0,256.4375,256.5066,255.7659,255.7758,3349.0
2024-10-24 10:15:00,258.7,258.7,258.34,258.57,17248.0,255.4894,255.4894,255.1339,255.361,17248.0
2024-10-24 10:20:00,258.55,258.89,258.54,258.69,7521.0,255.3413,255.677,255.3314,255.4795,7521.0
2024-10-24 10:25:00,258.67,259.23,258.66,258.96,15142.0,255.4598,256.0128,255.4499,255.7462,15142.0
2024-10-24 10:30:00,258.93,259.12,258.78,258.93,1231.0,255.7166,255.9042,255.5684,255.7166,1231.0
2024-10-24 10:35:00,258.94,258.99,258.62,258.69,1456.0,255.7264,255.7758,255.4104,255.4795,1456.0
2024-10-24 10:40:00,258.69,258.93,258.58,258.8,2119.0,255.4795,255.7166,255.3709,255.5882,2119.0
2024-10-24 10:45:00,258.79,258.79,258.44,258.45,3968.0,255.5783,255.5783,255.2326,255.2425,3968.0
2024-10-24 10:50:00,258.45,258.45,257.96,258.02,1015.0,255.2425,255.2425,254.7586,254.8178,1015.0
2024-10-24 10:55:00,258.02,258.25,257.92,258.1,4192.0,254.8178,255.045,254.7191,254.8969,4192.0
2024-10-24 11:00:00,258.18,258.3,257.63,257.71,5081.0,254.9759,255.0944,254.4327,254.5117,5081.0
2024-10-24 11:05:00,257.66,257.75,257.53,257.63,1714.0,254.4623,254.5512,254.3339,254.4327,1714.0
2024-10-24 11:10:00,257.63,257.89,257.61,257.72,4468.0,254.4327,254.6895,254.4129,254.5216,4468.0
2024-10-24 11:15:00,257.72,257.88,257.72,257.76,1723.0,254.5216,254.6796,254.5216,254.5611,1723.0
2024-10-24 11:20:00,257.8,257.82,257.63,257.72,769.0,254.6006,254.6203,254.4327,254.5216,769.0
2024-10-24 11:25:00,257.72,257.72,257.57,257.57,1789.0,254.5216,254.5216,254.3734,254.3734,1789.0
2024-10-24 11:30:00,257.63,257.63,257.19,257.3,5376.0,254.4327,254.4327,253.9981,254.1068,5376.0
2024-10-24 11:35:00,257.25,257.53,257.24,257.48,2906.0,254.0574,254.3339,254.0475,254.2845,2906.0
2024-10-24 11:40:00,257.48,257.65,257.38,257.45,7536.0,254.2845,254.4524,254.1858,254.2549,7536.0
2024-10-24 11:45:00,257.45,257.45,257.2,257.2,1751.0,254.2549,254.2549,254.008,254.008,1751.0
2024-10-24 11:50:00,257.21,257.21,256.68,256.74,2581.0,254.0179,254.0179,253.4945,253.5537,2581.0
2024-10-24 11:55:00,256.75,257.03,256.66,256.7,12523.0,253.5636,253.8401,253.4747,253.5142,12523.0
2024-10-24 12:00:00,256.38,256.42,256.18,256.19,1623.0,253.1982,253.2377,253.0007,253.0106,1623.0
2024-10-24 12:05:00,256.19,256.3,255.7,255.71,2509.0,253.0106,253.1192,252.5266,252.5365,2509.0
2024-10-24 12:10:00,255.67,255.85,255.54,255.77,4402.0,252.497,252.6748,252.3686,252.5958,4402.0
2024-10-24 12:15:00,255.77,255.91,255.51,255.8,4625.0,252.5958,252.734,252.339,252.6254,4625.0
2024-10-24 12:20:00,255.78,255.78,255.66,255.67,1300.0,252.6056,252.6056,252.4871,252.497,1300.0
2024-10-24 12:25:00,255.79,256.06,255.79,256.06,1318.0,252.6155,252.8822,252.6155,252.8822,1318.0
2024-10-24 12:30:00,256.1,256.56,256.1,256.56,4930.0,252.9217,253.376,252.9217,253.376,4930.0
2024-10-24 12:35:00,256.7,256.9,256.7,256.9,2831.0,253.5142,253.7117,253.5142,253.7117,2831.0
2024-10-24 12:40:00,256.81,256.86,256.58,256.59,2577.0,253.6229,253.6722,253.3957,253.4056,2577.0
2024-10-24 12:45:00,256.62,256.83,256.62,256.83,1159.0,253.4352,253.6426,253.4352,253.6426,1159.0
2024-10-24 12:50:00,256.88,257.01,256.87,256.99,2111.0,253.692,253.8204,253.6821,253.8006,2111.0
2024-10-24 12:55:00,256.99,256.99,256.99,256.99,0.0,253.8006,253.8006,253.8006,253.8006,0.0
2024-10-24 13:00:00,256.9,256.91,256.66,256.69,2576.0,253.7117,253.7216,253.4747,253.5044,2576.0
2024-10-24 13:05:00,256.57,256.57,256.55,256.55,300.0,253.3858,253.3858,253.3661,253.3661,300.0
2024-10-24 13:10:00,256.53,256.73,256.53,256.58,3254.0,253.3463,253.5439,253.3463,253.3957,3254.0
2024-10-24 13:15:00,256.47,256.57,256.42,256.43,1957.0,253.2871,253.3858,253.2377,253.2476,1957.0
2024-10-24 13:20:00,256.57,256.84,256.5,256.8,6894.0,253.3858,253.6525,253.3167,253.613,6894.0
2024-10-24 13:25:00,256.79,257.02,256.77,257.02,5993.0,253.6031,253.8303,253.5834,253.8303,5993.0
2024-10-24 13:30:00,257.12,257.21,257.11,257.21,1778.0,253.929,254.0179,253.9191,254.0179,1778.0
2024-10-24 13:35:00,257.2,257.3,257.2,257.25,4279.0,254.008,254.1068,254.008,254.0574,4279.0
2024-10-24 13:40:00,257.24,257.66,257.24,257.66,2952.0,254.0475,254.4623,254.0475,254.4623,2952.0
2024-10-24 13:45:00,257.68,257.68,257.3,257.3,5672.0,254.4821,254.4821,254.1068,254.1068,5672.0
2024-10-24 13:50:00,257.32,257.32,257.08,257.1,6708.0,254.1265,254.1265,253.8895,253.9093,6708.0
2024-10-24 13:55:00,257.1,257.19,256.79,256.79,13243.0,253.9093,253.9981,253.6031,253.6031,13243.0
2024-10-24 14:00:00,256.64,256.64,256.21,256.55,13023.0,253.455,253.455,253.0303,253.3661,13023.0
2024-10-24 14:05:00,256.53,256.58,256.43,256.43,1365.0,253.3463,253.3957,253.2476,253.2476,1365.0
2024-10-24 14:10:00,256.43,256.46,256.41,256.45,808.0,253.2476,253.2772,253.2278,253.2673,808.0
2024-10-24 14:15:00,256.43,256.72,256.42,256.72,951.0,253.2476,253.534,253.2377,253.534,951.0
2024-10-24 14:20:00,256.72,256.73,256.54,256.54,1620.0,253.534,253.5439,253.3562,253.3562,1620.0
2024-10-24 14:25:00,256.54,256.54,256.45,256.51,800.0,253.3562,253.3562,253.2673,253.3266,800.0
2024-10-24 14:30:00,256.57,256.57,256.29,256.35,2477.0,253.3858,253.3858,253.1093,253.1686,2477.0
2024-10-24 14:35:00,256.35,256.41,256.33,256.33,4830.0,253.1686,253.2278,253.1488,253.1488,4830.0
2024-10-24 14:40:00,256.29,256.29,256.11,256.12,1750.0,253.1093,253.1093,252.9315,252.9414,1750.0
2024-10-24 14:45:00,256.11,256.13,255.96,256.0,2431.0,252.9315,252.9513,252.7834,252.8229,2431.0
2024-10-24 14:50:00,256.04,256.26,256.02,256.15,6642.0,252.8624,253.0797,252.8427,252.9711,6642.0
2024-10-24 14:55:00,256.15,256.48,256.14,256.48,6910.0,252.9711,253.297,252.9612,253.297,6910.0
2024-10-24 15:00:00,256.46,256.46,255.76,255.76,3510.0,253.2772,253.2772,252.5859,252.5859,3510.0
2024-10-24 15:05:00,255.8,255.8,255.29,255.58,6033.0,252.6254,252.6254,252.1217,252.4081,6033.0
2024-10-24 15:10:00,255.69,256.13,255.69,255.95,4712.0,252.5168,252.9513,252.5168,252.7735,4712.0
2024-10-24 15:15:00,255.86,256.01,255.72,255.72,5171.0,252.6847,252.8328,252.5464,252.5464,5171.0
2024-10-24 15:20:00,255.75,255.91,255.75,255.85,4836.0,252.576,252.734,252.576,252.6748,4836.0
2024-10-24 15:25:00,255.88,256.22,255.88,256.09,9309.0,252.7044,253.0402,252.7044,252.9118,9309.0
2024-10-24 15:30:00,256.04,256.47,255.76,256.13,9445.0,252.8624,253.2871,252.5859,252.9513,9445.0
2024-10-24 15:35:00,256.13,256.19,255.89,255.89,2944.0,252.9513,253.0106,252.7143,252.7143,2944.0
2024-10-24 15:40:00,256.0,256.08,255.94,256.04,7693.0,252.8229,252.9019,252.7637,252.8624,7693.0
2024-10-24 15:45:00,256.07,256.44,255.96,256.37,9441.0,252.892,253.2575,252.7834,253.1883,9441.0
2024-10-24 15:50:00,256.33,256.39,256.06,256.1,18213.0,253.1488,253.2081,252.8822,252.9217,18213.0
2024-10-24 15:55:00,256.15,256.46,256.09,256.43,77299.0,252.9711,253.2772,252.9118,253.2476,77299.0
2024-10-25 09:30:00,257.31,257.4,255.88,256.34,10847.0,254.1167,254.2055,252.7044,253.1587,10847.0
2024-10-25 09:35:00,255.32,256.45,254.77,254.77,3221.0,252.1514,253.2673,251.6082,251.6082,3221.0
2024-10-25 09:40:00,255.06,255.06,254.28,254.28,4187.0,251.8946,251.8946,251.1243,251.1243,4187.0
2024-10-25 09:45:00,254.5,254.91,253.43,253.43,9494.0,251.3415,251.7464,250.2848,250.2848,9494.0
2024-10-25 09:50:00,253.63,253.98,253.33,253.33,9031.0,250.4823,250.828,250.1861,250.1861,9031.0
2024-10-25 09:55:00,253.28,253.34,252.51,253.33,11254.0,250.1367,250.1959,249.3762,250.1861,11254.0
2024-10-25 10:00:00,253.33,253.55,252.91,253.45,7917.0,250.1861,250.4033,249.7713,250.3046,7917.0
2024-10-25 10:05:00,253.45,254.23,253.45,254.01,4557.0,250.3046,251.0749,250.3046,250.8576,4557.0
2024-10-25 10:10:00,253.91,253.91,253.39,253.44,6854.0,250.7589,250.7589,250.2453,250.2947,6854.0
2024-10-25 10:15:00,253.59,253.97,253.56,253.96,2370.0,250.4428,250.8181,250.4132,250.8082,2370.0
2024-10-25 10:20:00,253.81,253.96,253.15,253.66,16780.0,250.6601,250.8082,250.0083,250.512,16780.0
2024-10-25 10:25:00,253.66,253.73,253.31,253.49,4232.0,250.512,250.5811,250.1663,250.3441,4232.0
2024-10-25 10:30:00,253.39,253.68,253.28,253.65,2564.0,250.2453,250.5317,250.1367,250.5021,2564.0
2024-10-25 10:35:00,253.69,254.17,253.69,254.06,4808.0,250.5416,251.0156,250.5416,250.907,4808.0
2024-10-25 10:40:00,253.87,253.87,253.55,253.62,2394.0,250.7193,250.7193,250.4033,250.4725,2394.0
2024-10-25 10:45:00,253.74,253.74,253.29,253.54,3074.0,250.591,250.591,250.1465,250.3934,3074.0
2024-10-25 10:50:00,253.56,253.56,253.1,253.1,2590.0,250.4132,250.4132,249.9589,249.9589,2590.0
2024-10-25 10:55:00,253.1,253.25,252.83,252.91,2794.0,249.9589,250.107,249.6923,249.7713,2794.0
2024-10-25 11:00:00,252.96,253.14,252.71,252.71,3905.0,249.8206,249.9984,249.5737,249.5737,3905.0
2024-10-25 11:05:00,252.71,252.72,252.49,252.54,3855.0,249.5737,249.5836,249.3565,249.4059,3855.0
2024-10-25 11:10:00,252.66,252.76,252.2,252.21,2617.0,249.5244,249.6231,249.0701,249.08,2617.0
2024-10-25 11:15:00,252.17,252.41,251.79,251.81,3196.0,249.0404,249.2775,248.6652,248.6849,3196.0
2024-10-25 11:20:00,251.81,252.0,251.75,251.97,10562.0,248.6849,248.8726,248.6257,248.8429,10562.0
2024-10-25 11:25:00,251.96,252.07,251.44,251.68,8100.0,248.8331,248.9417,248.3195,248.5565,8100.0
2024-10-25 11:30:00,251.62,251.74,251.62,251.73,1389.0,248.4973,248.6158,248.4973,248.6059,1389.0
2024-10-25 11:35:00,251.64,251.75,251.48,251.52,3791.0,248.517,248.6257,248.359,248.3985,3791.0
2024-10-25 11:40:00,251.51,251.51,251.29,251.29,1394.0,248.3886,248.3886,248.1714,248.1714,1394.0
2024-10-25 11:45:00,251.41,251.68,251.37,251.68,3351.0,248.2899,248.5565,248.2504,248.5565,3351.0
2024-10-25 11:50:00,251.64,251.68,251.47,251.52,2352.0,248.517,248.5565,248.3491,248.3985,2352.0
2024-10-25 11:55:00,251.43,251.87,251.43,251.71,3511.0,248.3096,248.7442,248.3096,248.5862,3511.0
2024-10-25 12:00:00,251.77,251.85,251.27,251.27,4197.0,248.6454,248.7244,248.1516,248.1516,4197.0
2024-10-25 12:05:00,251.32,251.4,251.19,251.25,3277.0,248.201,248.28,248.0726,248.1319,3277.0
2024-10-25 12:10:00,251.34,251.61,251.33,251.52,3625.0,248.2207,248.4874,248.2109,248.3985,3625.0
2024-10-25 12:15:00,251.46,251.58,251.39,251.58,2795.0,248.3393,248.4578,248.2701,248.4578,2795.0
2024-10-25 12:20:00,251.5,251.55,251.34,251.39,3672.0,248.3788,248.4281,248.2207,248.2701,3672.0
2024-10-25 12:25:00,251.45,251.64,251.4,251.56,10917.0,248.3294,248.517,248.28,248.438,10917.0
2024-10-25 12:30:00,251.6,251.92,251.57,251.72,5822.0,248.4775,248.7935,248.4479,248.596,5822.0
2024-10-25 12:35:00,251.7,251.98,251.57,251.7,3698.0,248.5763,248.8528,248.4479,248.5763,3698.0
2024-10-25 12:40:00,251.8,252.44,251.8,252.35,1878.0,248.675,249.3071,248.675,249.2182,1878.0
2024-10-25 12:45:00,252.2,252.2,252.18,252.18,1546.0,249.0701,249.0701,249.0503,249.0503,1546.0
2024-10-25 12:50:00,252.12,252.12,251.88,251.9,2022.0,248.9911,248.9911,248.754,248.7738,2022.0
2024-10-25 12:55:00,251.87,252.02,251.87,252.02,1606.0,248.7442,248.8923,248.7442,248.8923,1606.0
2024-10-25 13:00:00,252.09,252.1,251.63,251.75,2468.0,248.9614,248.9713,248.5071,248.6257,2468.0
2024-10-25 13:05:00,251.66,251.66,251.55,251.55,847.0,248.5368,248.5368,248.4281,248.4281,847.0
2024-10-25 13:10:00,251.74,251.78,251.37,251.38,2477.0,248.6158,248.6553,248.2504,248.2603,2477.0
2024-10-25 13:15:00,251.38,251.54,251.33,251.53,2315.0,248.2603,248.4183,248.2109,248.4084,2315.0
2024-10-25 13:20:00,251.32,251.95,251.24,251.95,1860.0,248.201,248.8232,248.122,248.8232,1860.0
2024-10-25 13:25:00,251.82,251.9,251.78,251.86,1797.0,248.6948,248.7738,248.6553,248.7343,1797.0
2024-10-25 13:30:00,251.86,251.92,251.58,251.59,3366.0,248.7343,248.7935,248.4578,248.4676,3366.0
2024-10-25 13:35:00,251.47,251.66,251.3,251.49,3632.0,248.3491,248.5368,248.1812,248.3689,3632.0
2024-10-25 13:40:00,251.4,251.4,251.11,251.21,2261.0,248.28,248.28,247.9936,248.0924,2261.0
2024-10-25 13:45:00,251.2,251.56,251.11,251.38,4622.0,248.0825,248.438,247.9936,248.2603,4622.0
2024-10-25 13:50:00,251.45,251.45,251.12,251.3,2292.0,248.3294,248.3294,248.0035,248.1812,2292.0
2024-10-25 13:55:00,251.38,251.48,251.16,251.16,2688.0,248.2603,248.359,248.043,248.043,2688.0
2024-10-25 14:00:00,251.17,251.4,250.76,251.14,4232.0,248.0529,248.28,247.6479,248.0232,4232.0
2024-10-25 14:05:00,251.0,251.09,250.87,251.03,1006.0,247.885,247.9739,247.7566,247.9146,1006.0
2024-10-25 14:10:00,251.03,251.27,250.95,251.24,5267.0,247.9146,248.1516,247.8356,248.122,5267.0
2024-10-25 14:15:00,251.22,251.5,251.21,251.5,2246.0,248.1022,248.3788,248.0924,248.3788,2246.0
2024-10-25 14:20:00,251.56,251.76,251.49,251.68,12507.0,248.438,248.6355,248.3689,248.5565,12507.0
2024-10-25 14:25:00,251.7,251.94,251.57,251.94,3002.0,248.5763,248.8133,248.4479,248.8133,3002.0
2024-10-25 14:30:00,251.75,251.78,251.58,251.78,3589.0,248.6257,248.6553,248.4578,248.6553,3589.0
2024-10-25 14:35:00,251.83,251.91,251.75,251.9,1707.0,248.7047,248.7837,248.6257,248.7738,1707.0
2024-10-25 14:40:00,252.08,252.1,251.94,252.08,4379.0,248.9516,248.9713,248.8133,248.9516,4379.0
2024-10-25 14:45:00,252.08,252.47,252.05,252.43,2079.0,248.9516,249.3367,248.9219,249.2972,2079.0
2024-10-25 14:50:00,252.43,252.43,252.13,252.13,10117.0,249.2972,249.2972,249.0009,249.0009,10117.0
2024-10-25 14:55:00,252.23,252.23,252.1,252.2,2647.0,249.0997,249.0997,248.9713,249.0701,2647.0
2024-10-25 15:00:00,252.12,252.12,251.83,251.83,6602.0,248.9911,248.9911,248.7047,248.7047,6602.0
2024-10-25 15:05:00,251.94,252.03,251.58,251.72,4297.0,248.8133,248.9022,248.4578,248.596,4297.0
2024-10-25 15:10:00,251.49,251.57,250.94,251.02,3945.0,248.3689,248.4479,247.8257,247.9047,3945.0
2024-10-25 15:15:00,251.06,251.37,250.94,251.37,4697.0,247.9442,248.2504,247.8257,248.2504,4697.0
2024-10-25 15:20:00,251.38,251.49,251.2,251.25,3183.0,248.2603,248.3689,248.0825,248.1319,3183.0
2024-10-25 15:25:00,251.14,251.44,251.12,251.44,2014.0,248.0232,248.3195,248.0035,248.3195,2014.0
2024-10-25 15:30:00,251.38,251.5,251.14,251.5,5444.0,248.2603,248.3788,248.0232,248.3788,5444.0
2024-10-25 15:35:00,251.46,251.86,251.35,251.86,2834.0,248.3393,248.7343,248.2306,248.7343,2834.0
2024-10-25 15:40:00,251.62,251.65,251.46,251.56,4515.0,248.4973,248.5269,248.3393,248.438,4515.0
2024-10-25 15:45:00,251.67,251.71,251.5,251.59,4493.0,248.5467,248.5862,248.3788,248.4676,4493.0
2024-10-25 15:50:00,251.61,251.61,251.16,251.22,12457.0,248.4874,248.4874,248.043,248.1022,12457.0
2024-10-25 15:55:00,251.28,251.28,250.44,250.49,73938.0,248.1615,248.1615,247.3319,247.3813,73938.0
2024-10-28 09:30:00,253.76,254.03,252.38,254.03,12009.0,250.6107,250.8774,249.2478,250.8774,12009.0
2024-10-28 09:35:00,253.81,253.84,252.94,253.33,4247.0,250.6601,250.6897,249.8009,250.1861,4247.0
2024-10-28 09:40:00,253.6,254.16,253.52,253.64,5041.0,250.4527,251.0058,250.3737,250.4922,5041.0
2024-10-28 09:45:00,253.61,254.24,253.54,254.24,9947.0,250.4626,251.0848,250.3934,251.0848,9947.0
2024-10-28 09:50:00,254.06,254.53,253.66,253.76,9544.0,250.907,251.3712,250.512,250.6107,9544.0
2024-10-28 09:55:00,253.76,253.96,253.48,253.56,14566.0,250.6107,250.8082,250.3342,250.4132,14566.0
2024-10-28 10:00:00,253.43,253.43,252.84,252.86,3029.0,250.2848,250.2848,249.7021,249.7219,3029.0
2024-10-28 10:05:00,252.95,253.36,252.95,253.13,1495.0,249.8108,250.2157,249.8108,249.9885,1495.0
2024-10-28 10:10:00,253.32,253.61,253.07,253.07,2844.0,250.1762,250.4626,249.9293,249.9293,2844.0
2024-10-28 10:15:00,253.03,253.21,252.69,252.97,28275.0,249.8898,250.0675,249.554,249.8305,28275.0
2024-10-28 10:20:00,252.86,253.79,252.86,253.61,8622.0,249.7219,250.6403,249.7219,250.4626,8622.0
2024-10-28 10:25:00,253.89,253.89,253.52,253.8,1336.0,250.7391,250.7391,250.3737,250.6502,1336.0
2024-10-28 10:30:00,253.63,253.63,253.14,253.29,4486.0,250.4823,250.4823,249.9984,250.1465,4486.0
2024-10-28 10:35:00,253.2,253.2,252.59,252.59,2875.0,250.0577,250.0577,249.4552,249.4552,2875.0
2024-10-28 10:40:00,252.25,252.78,252.24,252.68,2602.0,249.1195,249.6429,249.1096,249.5441,2602.0
2024-10-28 10:45:00,252.61,252.7,252.6,252.7,703.0,249.475,249.5639,249.4651,249.5639,703.0
2024-10-28 10:50:00,252.84,253.49,252.84,253.38,2800.0,249.7021,250.3441,249.7021,250.2354,2800.0
2024-10-28 10:55:00,253.5,253.5,253.16,253.16,1817.0,250.3539,250.3539,250.0182,250.0182,1817.0
2024-10-28 11:00:00,253.28,253.81,253.17,253.62,1615.0,250.1367,250.6601,250.028,250.4725,1615.0
2024-10-28 11:05:00,253.79,253.81,253.6,253.6,3415.0,250.6403,250.6601,250.4527,250.4527,3415.0
2024-10-28 11:10:00,253.46,254.06,253.46,253.78,31657.0,250.3144,250.907,250.3144,250.6305,31657.0
2024-10-28 11:15:00,253.82,253.82,253.56,253.58,4365.0,250.67,250.67,250.4132,250.4329,4365.0
2024-10-28 11:20:00,253.71,254.06,253.7,254.06,2863.0,250.5613,250.907,250.5515,250.907,2863.0
2024-10-28 11:25:00,253.96,254.09,253.82,253.95,6858.0,250.8082,250.9366,250.67,250.7984,6858.0
2024-10-28 11:30:00,253.92,254.11,253.64,253.67,6979.0,250.7687,250.9564,250.4922,250.5218,6979.0
2024-10-28 11:35:00,253.55,253.76,253.52,253.7,3155.0,250.4033,250.6107,250.3737,250.5515,3155.0
2024-10-28 11:40:00,253.69,253.93,253.43,253.56,6392.0,250.5416,250.7786,250.2848,250.4132,6392.0
2024-10-28 11:45:00,253.46,253.5,253.32,253.34,1443.0,250.3144,250.3539,250.1762,250.1959,1443.0
2024-10-28 11:50:00,253.39,253.45,253.13,253.13,5153.0,250.2453,250.3046,249.9885,249.9885,5153.0
2024-10-28 11:55:00,253.22,253.29,252.82,252.82,6659.0,250.0774,250.1465,249.6824,249.6824,6659.0
2024-10-28 12:00:00,252.93,252.99,252.83,252.93,2220.0,249.791,249.8503,249.6923,249.791,2220.0
2024-10-28 12:05:00,252.86,253.06,252.74,253.03,1913.0,249.7219,249.9194,249.6034,249.8898,1913.0
2024-10-28 12:10:00,253.03,253.51,252.92,253.51,14916.0,249.8898,250.3638,249.7811,250.3638,14916.0
2024-10-28 12:15:00,253.41,253.63,253.4,253.5,4310.0,250.2651,250.4823,250.2552,250.3539,4310.0
2024-10-28 12:20:00,253.65,253.73,253.5,253.64,2400.0,250.5021,250.5811,250.3539,250.4922,2400.0
2024-10-28 12:25:00,253.57,253.98,253.56,253.88,3672.0,250.4231,250.828,250.4132,250.7292,3672.0
2024-10-28 12:30:00,253.9,253.9,253.57,253.57,4651.0,250.749,250.749,250.4231,250.4231,4651.0
2024-10-28 12:35:00,253.57,253.57,253.11,253.37,21078.0,250.4231,250.4231,249.9688,250.2256,21078.0
2024-10-28 12:40:00,253.23,253.37,253.0,253.37,10372.0,250.0873,250.2256,249.8601,250.2256,10372.0
2024-10-28 12:45:00,253.37,253.37,252.9,252.96,13059.0,250.2256,250.2256,249.7614,249.8206,13059.0
2024-10-28 12:50:00,252.97,253.19,252.97,253.18,1527.0,249.8305,250.0478,249.8305,250.0379,1527.0
2024-10-28 12:55:00,253.09,253.3,253.09,253.24,2017.0,249.949,250.1564,249.949,250.0972,2017.0
2024-10-28 13:00:00,253.34,253.34,253.08,253.11,1800.0,250.1959,250.1959,249.9392,249.9688,1800.0
2024-10-28 13:05:00,253.19,253.19,252.91,253.17,3948.0,250.0478,250.0478,249.7713,250.028,3948.0
2024-10-28 13:10:00,253.07,253.07,252.97,252.98,1596.0,249.9293,249.9293,249.8305,249.8404,1596.0
2024-10-28 13:15:00,253.18,253.18,253.03,253.11,1113.0,250.0379,250.0379,249.8898,249.9688,1113.0
2024-10-28 13:20:00,253.21,253.79,253.21,253.67,4802.0,250.0675,250.6403,250.0675,250.5218,4802.0
2024-10-28 13:25:00,253.68,253.68,253.27,253.34,6095.0,250.5317,250.5317,250.1268,250.1959,6095.0
2024-10-28 13:30:00,253.35,253.73,253.31,253.73,5881.0,250.2058,250.5811,250.1663,250.5811,5881.0
2024-10-28 13:35:00,253.83,253.89,253.74,253.84,3852.0,250.6798,250.7391,250.591,250.6897,3852.0
2024-10-28 13:40:00,253.75,253.86,253.75,253.86,1335.0,250.6008,250.7095,250.6008,250.7095,1335.0
2024-10-28 13:45:00,253.85,253.85,253.6,253.6,2050.0,250.6996,250.6996,250.4527,250.4527,2050.0
2024-10-28 13:50:00,253.6,253.65,253.46,253.65,4559.0,250.4527,250.5021,250.3144,250.5021,4559.0
2024-10-28 13:55:00,253.61,253.61,253.56,253.58,1133.0,250.4626,250.4626,250.4132,250.4329,1133.0
2024-10-28 14:00:00,253.58,253.74,253.5,253.74,7465.0,250.4329,250.591,250.3539,250.591,7465.0
2024-10-28 14:05:00,253.71,253.79,253.67,253.67,3095.0,250.5613,250.6403,250.5218,250.5218,3095.0
2024-10-28 14:10:00,253.74,253.78,253.74,253.78,1307.0,250.591,250.6305,250.591,250.6305,1307.0
2024-10-28 14:15:00,253.75,253.85,253.74,253.74,2845.0,250.6008,250.6996,250.591,250.591,2845.0
2024-10-28 14:20:00,253.75,253.78,253.62,253.66,5523.0,250.6008,250.6305,250.4725,250.512,5523.0
2024-10-28 14:25:00,253.73,253.74,253.65,253.74,2101.0,250.5811,250.591,250.5021,250.591,2101.0
2024-10-28 14:30:00,253.74,253.74,253.35,253.35,28104.0,250.591,250.591,250.2058,250.2058,28104.0
2024-10-28 14:35:00,253.35,253.49,253.35,253.38,7711.0,250.2058,250.3441,250.2058,250.2354,7711.0
2024-10-28 14:40:00,253.46,253.68,253.46,253.55,6277.0,250.3144,250.5317,250.3144,250.4033,6277.0
2024-10-28 14:45:00,253.57,253.9,253.39,253.41,8765.0,250.4231,250.749,250.2453,250.2651,8765.0
2024-10-28 14:50:00,253.46,253.81,253.45,253.56,17554.0,250.3144,250.6601,250.3046,250.4132,17554.0
2024-10-28 14:55:00,253.48,253.53,253.33,253.33,2245.0,250.3342,250.3836,250.1861,250.1861,2245.0
2024-10-28 15:00:00,253.32,253.36,253.14,253.34,1925.0,250.1762,250.2157,249.9984,250.1959,1925.0
2024-10-28 15:05:00,253.43,253.43,253.19,253.27,4249.0,250.2848,250.2848,250.0478,250.1268,4249.0
2024-10-28 15:10:00,253.23,253.36,253.19,253.36,2574.0,250.0873,250.2157,250.0478,250.2157,2574.0
2024-10-28 15:15:00,253.32,253.4,253.09,253.21,6685.0,250.1762,250.2552,249.949,250.0675,6685.0
2024-10-28 15:20:00,253.17,253.3,253.17,253.28,15648.0,250.028,250.1564,250.028,250.1367,15648.0
2024-10-28 15:25:00,253.27,253.3,253.04,253.11,6730.0,250.1268,250.1564,249.8996,249.9688,6730.0
2024-10-28 15:30:00,253.11,253.3,253.07,253.3,50909.0,249.9688,250.1564,249.9293,250.1564,50909.0
2024-10-28 15:35:00,253.27,253.27,253.06,253.16,4269.0,250.1268,250.1268,249.9194,250.0182,4269.0
2024-10-28 15:40:00,253.17,253.43,253.1,253.14,11649.0,250.028,250.2848,249.9589,249.9984,11649.0
2024-10-28 15:45:00,253.1,253.25,252.88,252.88,15097.0,249.9589,250.107,249.7416,249.7416,15097.0
2024-10-28 15:50:00,252.85,252.85,252.5,252.55,13893.0,249.712,249.712,249.3664,249.4157,13893.0
2024-10-28 15:55:00,252.5,252.56,252.15,252.4,67633.0,249.3664,249.4256,249.0207,249.2676,67633.0
2024-10-29 09:30:00,251.3,252.76,250.44,251.7,11800.0,248.1812,249.6231,247.3319,248.5763,11800.0
2024-10-29 09:35:00,251.36,251.41,250.7,251.2,1749.0,248.2405,248.2899,247.5887,248.0825,1749.0
2024-10-29 09:40:00,251.72,251.79,251.64,251.64,600.0,248.596,248.6652,248.517,248.517,600.0
2024-10-29 09:45:00,251.64,251.99,251.5,251.99,4763.0,248.517,248.8627,248.3788,248.8627,4763.0
2024-10-29 09:50:00,252.1,252.13,251.94,252.0,1921.0,248.9713,249.0009,248.8133,248.8726,1921.0
2024-10-29 09:55:00,251.9,251.9,251.22,251.22,7224.0,248.7738,248.7738,248.1022,248.1022,7224.0
2024-10-29 10:00:00,251.21,251.7,250.95,251.7,8961.0,248.0924,248.5763,247.8356,248.5763,8961.0
2024-10-29 10:05:00,251.63,251.68,251.49,251.59,1644.0,248.5071,248.5565,248.3689,248.4676,1644.0
2024-10-29 10:10:00,251.64,251.64,250.98,250.98,4072.0,248.517,248.517,247.8652,247.8652,4072.0
2024-10-29 10:15:00,251.04,251.59,251.03,251.59,2771.0,247.9245,248.4676,247.9146,248.4676,2771.0
2024-10-29 10:20:00,251.46,251.59,251.2,251.59,5332.0,248.3393,248.4676,248.0825,248.4676,5332.0
2024-10-29 10:25:00,251.49,251.59,251.16,251.18,3149.0,248.3689,248.4676,248.043,248.0627,3149.0
2024-10-29 10:30:00,251.29,251.29,250.77,250.85,5253.0,248.1714,248.1714,247.6578,247.7368,5253.0
2024-10-29 10:35:00,250.85,251.21,250.61,250.95,8991.0,247.7368,248.0924,247.4998,247.8356,8991.0
2024-10-29 10:40:00,251.09,251.34,251.08,251.12,2790.0,247.9739,248.2207,247.964,248.0035,2790.0
2024-10-29 10:45:00,251.07,251.07,250.51,250.84,2025.0,247.9541,247.9541,247.401,247.727,2025.0
2024-10-29 10:50:00,251.01,251.1,250.8,250.8,2592.0,247.8948,247.9837,247.6874,247.6874,2592.0
2024-10-29 10:55:00,250.77,250.86,250.53,250.58,4562.0,247.6578,247.7467,247.4208,247.4702,4562.0
2024-10-29 11:00:00,250.59,250.71,250.32,250.34,2759.0,247.4801,247.5986,247.2134,247.2332,2759.0
2024-10-29 11:05:00,250.2,250.33,249.73,249.73,5846.0,247.0949,247.2233,246.6307,246.6307,5846.0
2024-10-29 11:10:00,249.7,249.99,249.32,249.99,13795.0,246.6011,246.8875,246.2258,246.8875,13795.0
2024-10-29 11:15:00,250.06,250.2,249.93,250.05,3476.0,246.9566,247.0949,246.8282,246.9468,3476.0
2024-10-29 11:20:00,250.02,250.02,249.52,249.61,5272.0,246.9171,246.9171,246.4233,246.5122,5272.0
2024-10-29 11:25:00,249.61,249.61,249.26,249.44,3452.0,246.5122,246.5122,246.1666,246.3443,3452.0
2024-10-29 11:30:00,249.54,249.74,249.48,249.53,2775.0,246.4431,246.6406,246.3838,246.4332,2775.0
2024-10-29 11:35:00,249.68,249.94,249.65,249.85,1000.0,246.5813,246.8381,246.5517,246.7492,1000.0
2024-10-29 11:40:00,249.8,250.01,249.8,249.81,1452.0,246.6999,246.9073,246.6999,246.7097,1452.0
2024-10-29 11:45:00,250.0,250.07,249.89,250.06,1286.0,246.8974,246.9665,246.7887,246.9566,1286.0
2024-10-29 11:50:00,250.06,250.09,249.88,249.98,5355.0,246.9566,246.9863,246.7789,246.8776,5355.0
2024-10-29 11:55:00,249.91,250.03,249.88,249.92,1100.0,246.8085,246.927,246.7789,246.8184,1100.0
2024-10-29 12:00:00,250.01,250.05,249.71,249.9,5697.0,246.9073,246.9468,246.611,246.7986,5697.0
2024-10-29 12:05:00,249.9,250.0,249.9,250.0,4198.0,246.7986,246.8974,246.7986,246.8974,4198.0
2024-10-29 12:10:00,249.92,250.0,249.83,249.89,4742.0,246.8184,246.8974,246.7295,246.7887,4742.0
2024-10-29 12:15:00,249.82,249.87,249.52,249.63,2688.0,246.7196,246.769,246.4233,246.532,2688.0
2024-10-29 12:20:00,249.57,249.57,249.47,249.57,1860.0,246.4727,246.4727,246.374,246.4727,1860.0
2024-10-29 12:25:00,249.56,249.65,249.51,249.65,806.0,246.4628,246.5517,246.4135,246.5517,806.0
2024-10-29 12:30:00,249.55,249.57,249.41,249.57,3334.0,246.453,246.4727,246.3147,246.4727,3334.0
2024-10-29 12:35:00,249.62,249.71,249.32,249.32,3011.0,246.5221,246.611,246.2258,246.2258,3011.0
2024-10-29 12:40:00,249.32,249.34,249.12,249.21,1707.0,246.2258,246.2456,246.0283,246.1172,1707.0
2024-10-29 12:45:00,249.16,249.24,249.11,249.16,1946.0,246.0678,246.1468,246.0184,246.0678,1946.0
2024-10-29 12:50:00,249.09,249.91,249.09,249.91,4147.0,245.9987,246.8085,245.9987,246.8085,4147.0
2024-10-29 12:55:00,249.84,250.06,249.84,250.06,1142.0,246.7394,246.9566,246.7394,246.9566,1142.0
2024-10-29 13:00:00,249.97,250.17,249.89,250.04,3136.0,246.8677,247.0653,246.7887,246.9369,3136.0
2024-10-29 13:05:00,249.94,249.94,249.72,249.75,2024.0,246.8381,246.8381,246.6209,246.6505,2024.0
2024-10-29 13:10:00,249.67,249.67,249.23,249.48,7399.0,246.5715,246.5715,246.1369,246.3838,7399.0
2024-10-29 13:15:00,249.52,249.52,249.35,249.37,1525.0,246.4233,246.4233,246.2554,246.2752,1525.0
2024-10-29 13:20:00,249.34,249.35,249.2,249.23,3404.0,246.2456,246.2554,246.1073,246.1369,3404.0
2024-10-29 13:25:00,249.26,249.37,249.13,249.13,2327.0,246.1666,246.2752,246.0382,246.0382,2327.0
2024-10-29 13:30:00,249.2,249.2,248.76,248.8,5015.0,246.1073,246.1073,245.6728,245.7123,5015.0
2024-10-29 13:35:00,248.74,249.0,248.64,249.0,22824.0,245.653,245.9098,245.5543,245.9098,22824.0
2024-10-29 13:40:00,248.9,249.16,248.82,249.16,10980.0,245.811,246.0678,245.732,246.0678,10980.0
2024-10-29 13:45:00,249.18,249.44,249.13,249.19,2589.0,246.0876,246.3443,246.0382,246.0974,2589.0
2024-10-29 13:50:00,249.32,249.43,249.11,249.43,3923.0,246.2258,246.3345,246.0184,246.3345,3923.0
2024-10-29 13:55:00,249.36,249.59,249.36,249.59,3304.0,246.2653,246.4925,246.2653,246.4925,3304.0
2024-10-29 14:00:00,249.56,249.58,249.46,249.52,4200.0,246.4628,246.4826,246.3641,246.4233,4200.0
2024-10-29 14:05:00,249.6,249.92,249.44,249.72,3477.0,246.5023,246.8184,246.3443,246.6209,3477.0
2024-10-29 14:10:00,249.78,249.78,249.51,249.57,7686.0,246.6801,246.6801,246.4135,246.4727,7686.0
2024-10-29 14:15:00,249.57,249.59,249.44,249.59,6591.0,246.4727,246.4925,246.3443,246.4925,6591.0
2024-10-29 14:20:00,249.61,249.82,249.47,249.55,13488.0,246.5122,246.7196,246.374,246.453,13488.0
2024-10-29 14:25:00,249.55,249.59,249.51,249.55,4162.0,246.453,246.4925,246.4135,246.453,4162.0
2024-10-29 14:30:00,249.55,249.76,249.39,249.4,9911.0,246.453,246.6604,246.2949,246.3048,9911.0
2024-10-29 14:35:00,249.42,249.43,249.25,249.25,1000.0,246.3246,246.3345,246.1567,246.1567,1000.0
2024-10-29 14:40:00,249.32,249.53,249.25,249.33,5154.0,246.2258,246.4332,246.1567,246.2357,5154.0
2024-10-29 14:45:00,249.23,249.23,249.1,249.16,2463.0,246.1369,246.1369,246.0085,246.0678,2463.0
2024-10-29 14:50:00,249.17,249.17,249.03,249.03,1200.0,246.0777,246.0777,245.9394,245.9394,1200.0
2024-10-29 14:55:00,249.08,249.21,249.03,249.13,2866.0,245.9888,246.1172,245.9394,246.0382,2866.0
2024-10-29 15:00:00,249.14,249.15,248.97,249.01,3144.0,246.0481,246.0579,245.8802,245.9197,3144.0
2024-10-29 15:05:00,248.97,248.97,248.77,248.89,4913.0,245.8802,245.8802,245.6826,245.8012,4913.0
2024-10-29 15:10:00,248.89,249.15,248.88,248.94,5318.0,245.8012,246.0579,245.7913,245.8505,5318.0
2024-10-29 15:15:00,248.9,248.9,248.73,248.77,8527.0,245.811,245.811,245.6431,245.6826,8527.0
2024-10-29 15:20:00,248.77,248.81,248.63,248.81,4864.0,245.6826,245.7221,245.5444,245.7221,4864.0
2024-10-29 15:25:00,248.86,249.0,248.85,249.0,4983.0,245.7715,245.9098,245.7616,245.9098,4983.0
2024-10-29 15:30:00,248.98,248.98,248.7,248.72,6101.0,245.89,245.89,245.6135,245.6333,6101.0
2024-10-29 15:35:00,248.73,249.11,248.67,249.07,7184.0,245.6431,246.0184,245.5839,245.9789,7184.0
2024-10-29 15:40:00,249.08,249.19,248.8,248.89,10052.0,245.9888,246.0974,245.7123,245.8012,10052.0
2024-10-29 15:45:00,248.89,249.1,248.74,249.02,8484.0,245.8012,246.0085,245.653,245.9295,8484.0
2024-10-29 15:50:00,248.97,249.03,248.53,248.77,12636.0,245.8802,245.9394,245.4456,245.6826,12636.0
2024-10-29 15:55:00,248.79,248.9,248.66,248.78,39113.0,245.7024,245.811,245.574,245.6925,39113.0
2024-10-30 09:30:00,249.9,250.23,248.67,249.87,37347.0,246.7986,247.1245,245.5839,246.769,37347.0
2024-10-30 09:35:00,250.55,251.02,250.21,250.28,10678.0,247.4406,247.9047,247.1048,247.1739,10678.0
2024-10-30 09:40:00,250.29,250.51,249.88,250.45,2014.0,247.1838,247.401,246.7789,247.3418,2014.0
2024-10-30 09:45:00,250.44,250.5,250.24,250.5,2596.0,247.3319,247.3912,247.1344,247.3912,2596.0
2024-10-30 09:50:00,250.49,251.32,250.23,251.1,14295.0,247.3813,248.201,247.1245,247.9837,14295.0
2024-10-30 09:55:00,251.14,251.43,250.94,251.43,2830.0,248.0232,248.3096,247.8257,248.3096,2830.0
2024-10-30 10:00:00,251.22,251.27,250.47,250.55,5058.0,248.1022,248.1516,247.3615,247.4406,5058.0
2024-10-30 10:05:00,250.59,250.77,250.52,250.77,1950.0,247.4801,247.6578,247.4109,247.6578,1950.0
2024-10-30 10:10:00,251.0,251.61,250.7,251.61,28053.0,247.885,248.4874,247.5887,248.4874,28053.0
2024-10-30 10:15:00,251.48,251.57,251.11,251.27,5292.0,248.359,248.4479,247.9936,248.1516,5292.0
2024-10-30 10:20:00,251.22,251.5,251.06,251.17,4059.0,248.1022,248.3788,247.9442,248.0529,4059.0
2024-10-30 10:25:00,251.21,251.34,251.1,251.34,1500.0,248.0924,248.2207,247.9837,248.2207,1500.0
2024-10-30 10:30:00,251.27,251.27,250.88,251.1,3194.0,248.1516,248.1516,247.7665,247.9837,3194.0
2024-10-30 10:35:00,251.08,251.36,251.01,251.07,3753.0,247.964,248.2405,247.8948,247.9541,3753.0
2024-10-30 10:40:00,251.21,251.44,250.67,250.67,4960.0,248.0924,248.3195,247.5591,247.5591,4960.0
2024-10-30 10:45:00,250.66,250.93,250.66,250.93,1600.0,247.5492,247.8158,247.5492,247.8158,1600.0
2024-10-30 10:50:00,250.92,251.18,250.74,250.98,5586.0,247.806,248.0627,247.6282,247.8652,5586.0
2024-10-30 10:55:00,251.09,251.33,250.97,251.05,2847.0,247.9739,248.2109,247.8553,247.9343,2847.0
2024-10-30 11:00:00,251.15,251.32,250.94,251.01,5614.0,248.0331,248.201,247.8257,247.8948,5614.0
2024-10-30 11:05:00,251.01,251.21,250.68,251.17,17607.0,247.8948,248.0924,247.5689,248.0529,17607.0
2024-10-30 11:10:00,251.2,251.39,251.11,251.11,2005.0,248.0825,248.2701,247.9936,247.9936,2005.0
2024-10-30 11:15:00,251.1,251.2,251.05,251.11,3137.0,247.9837,248.0825,247.9343,247.9936,3137.0
2024-10-30 11:20:00,251.0,251.0,250.21,250.23,3565.0,247.885,247.885,247.1048,247.1245,3565.0
2024-10-30 11:25:00,250.19,250.37,250.05,250.16,7105.0,247.085,247.2628,246.9468,247.0554,7105.0
2024-10-30 11:30:00,250.26,250.99,250.17,250.99,6512.0,247.1542,247.8751,247.0653,247.8751,6512.0
2024-10-30 11:35:00,250.97,251.26,250.81,251.11,8108.0,247.8553,248.1417,247.6973,247.9936,8108.0
2024-10-30 11:40:00,251.11,251.4,250.85,250.92,6805.0,247.9936,248.28,247.7368,247.806,6805.0
2024-10-30 11:45:00,251.02,251.05,250.87,250.87,1538.0,247.9047,247.9343,247.7566,247.7566,1538.0
2024-10-30 11:50:00,250.86,251.19,250.85,251.02,1439.0,247.7467,248.0726,247.7368,247.9047,1439.0
2024-10-30 11:55:00,250.91,251.0,250.69,250.83,5378.0,247.7961,247.885,247.5788,247.7171,5378.0
2024-10-30 12:00:00,250.83,250.93,250.8,250.89,1805.0,247.7171,247.8158,247.6874,247.7763,1805.0
2024-10-30 12:05:00,250.84,250.98,250.7,250.91,5256.0,247.727,247.8652,247.5887,247.7961,5256.0
2024-10-30 12:10:00,250.89,251.06,250.89,251.05,1507.0,247.7763,247.9442,247.7763,247.9343,1507.0
2024-10-30 12:15:00,251.16,251.16,250.92,251.08,12460.0,248.043,248.043,247.806,247.964,12460.0
2024-10-30 12:20:00,251.09,251.32,251.09,251.24,1365.0,247.9739,248.201,247.9739,248.122,1365.0
2024-10-30 12:25:00,251.22,251.35,250.86,250.87,5542.0,248.1022,248.2306,247.7467,247.7566,5542.0
2024-10-30 12:30:00,250.81,250.88,250.56,250.78,1179.0,247.6973,247.7665,247.4504,247.6677,1179.0
2024-10-30 12:35:00,250.76,250.76,250.65,250.69,916.0,247.6479,247.6479,247.5393,247.5788,916.0
2024-10-30 12:40:00,250.61,250.64,250.49,250.49,1689.0,247.4998,247.5294,247.3813,247.3813,1689.0
2024-10-30 12:45:00,250.43,250.43,250.21,250.21,1062.0,247.322,247.322,247.1048,247.1048,1062.0
2024-10-30 12:50:00,250.17,250.17,249.87,249.87,6627.0,247.0653,247.0653,246.769,246.769,6627.0
2024-10-30 12:55:00,249.88,249.89,249.79,249.8,1341.0,246.7789,246.7887,246.69,246.6999,1341.0
2024-10-30 13:00:00,249.76,250.13,249.76,250.01,3317.0,246.6604,247.0258,246.6604,246.9073,3317.0
2024-10-30 13:05:00,250.11,250.33,250.01,250.02,3034.0,247.006,247.2233,246.9073,246.9171,3034.0
2024-10-30 13:10:00,250.03,250.08,249.74,249.85,5563.0,246.927,246.9764,246.6406,246.7492,5563.0
2024-10-30 13:15:00,249.69,249.76,249.52,249.58,1265.0,246.5912,246.6604,246.4233,246.4826,1265.0
2024-10-30 13:20:00,249.58,249.76,249.57,249.7,2393.0,246.4826,246.6604,246.4727,246.6011,2393.0
2024-10-30 13:25:00,249.84,249.87,249.57,249.58,5709.0,246.7394,246.769,246.4727,246.4826,5709.0
2024-10-30 13:30:00,249.58,249.58,249.3,249.3,4093.0,246.4826,246.4826,246.2061,246.2061,4093.0
2024-10-30 13:35:00,249.29,249.65,249.22,249.65,3512.0,246.1962,246.5517,246.1271,246.5517,3512.0
2024-10-30 13:40:00,249.64,249.64,249.52,249.52,2259.0,246.5418,246.5418,246.4233,246.4233,2259.0
2024-10-30 13:45:00,249.52,249.72,249.46,249.6,5800.0,246.4233,246.6209,246.3641,246.5023,5800.0
2024-10-30 13:50:00,249.52,249.58,249.34,249.56,3349.0,246.4233,246.4826,246.2456,246.4628,3349.0
2024-10-30 13:55:00,249.59,249.6,249.48,249.6,592.0,246.4925,246.5023,246.3838,246.5023,592.0
2024-10-30 14:00:00,249.65,249.81,249.64,249.74,3562.0,246.5517,246.7097,246.5418,246.6406,3562.0
2024-10-30 14:05:00,249.67,249.94,249.6,249.85,4071.0,246.5715,246.8381,246.5023,246.7492,4071.0
2024-10-30 14:10:00,249.84,250.1,249.76,250.1,1994.0,246.7394,246.9961,246.6604,246.9961,1994.0
2024-10-30 14:15:00,250.03,250.07,249.94,250.01,3770.0,246.927,246.9665,246.8381,246.9073,3770.0
2024-10-30 14:20:00,250.01,250.05,249.67,249.68,4612.0,246.9073,246.9468,246.5715,246.5813,4612.0
2024-10-30 14:25:00,249.68,249.78,249.5,249.51,2540.0,246.5813,246.6801,246.4036,246.4135,2540.0
2024-10-30 14:30:00,249.56,249.63,249.47,249.55,2127.0,246.4628,246.532,246.374,246.453,2127.0
2024-10-30 14:35:00,249.63,249.67,249.49,249.51,2646.0,246.532,246.5715,246.3937,246.4135,2646.0
2024-10-30 14:40:00,249.58,249.67,249.46,249.46,2468.0,246.4826,246.5715,246.3641,246.3641,2468.0
2024-10-30 14:45:00,249.41,249.57,249.41,249.48,1918.0,246.3147,246.4727,246.3147,246.3838,1918.0
2024-10-30 14:50:00,249.44,249.72,249.42,249.67,2466.0,246.3443,246.6209,246.3246,246.5715,2466.0
2024-10-30 14:55:00,249.73,250.0,249.73,249.78,4576.0,246.6307,246.8974,246.6307,246.6801,4576.0
2024-10-30 15:00:00,249.79,249.79,249.66,249.76,2816.0,246.69,246.69,246.5616,246.6604,2816.0
2024-10-30 15:05:00,249.76,249.76,249.58,249.63,2591.0,246.6604,246.6604,246.4826,246.532,2591.0
2024-10-30 15:10:00,249.58,249.87,249.53,249.87,2970.0,246.4826,246.769,246.4332,246.769,2970.0
2024-10-30 15:15:00,249.76,249.85,249.7,249.74,2284.0,246.6604,246.7492,246.6011,246.6406,2284.0
2024-10-30 15:20:00,249.82,250.11,249.78,250.07,8193.0,246.7196,247.006,246.6801,246.9665,8193.0
2024-10-30 15:25:00,250.1,250.29,250.07,250.18,6688.0,246.9961,247.1838,246.9665,247.0751,6688.0
2024-10-30 15:30:00,250.02,250.47,250.02,250.43,3503.0,246.9171,247.3615,246.9171,247.322,3503.0
2024-10-30 15:35:00,250.22,250.46,250.13,250.45,7054.0,247.1146,247.3517,247.0258,247.3418,7054.0
2024-10-30 15:40:00,250.41,250.48,250.22,250.23,8815.0,247.3023,247.3714,247.1146,247.1245,8815.0
2024-10-30 15:45:00,250.23,250.23,249.93,250.04,22234.0,247.1245,247.1245,246.8282,246.9369,22234.0
2024-10-30 15:50:00,250.05,250.18,249.76,250.13,29244.0,246.9468,247.0751,246.6604,247.0258,29244.0
2024-10-30 15:55:00,250.13,250.38,249.78,250.18,104362.0,247.0258,247.2727,246.6801,247.0751,104362.0
2024-10-31 09:30:00,248.52,250.45,248.52,250.44,10045.0,245.4357,247.3418,245.4357,247.3319,10045.0
2024-10-31 09:35:00,249.9,250.09,249.07,249.8,4976.0,246.7986,246.9863,245.9789,246.6999,4976.0
2024-10-31 09:40:00,249.8,250.15,249.03,249.15,3958.0,246.6999,247.0455,245.9394,246.0579,3958.0
2024-10-31 09:45:00,249.19,249.28,248.17,248.17,6945.0,246.0974,246.1863,245.0901,245.0901,6945.0
2024-10-31 09:50:00,248.4,248.6,248.02,248.03,8392.0,245.3172,245.5148,244.942,244.9518,8392.0
2024-10-31 09:55:00,248.0,248.7,248.0,248.68,14830.0,244.9222,245.6135,244.9222,245.5938,14830.0
2024-10-31 10:00:00,249.01,249.71,249.01,249.4,3651.0,245.9197,246.611,245.9197,246.3048,3651.0
2024-10-31 10:05:00,249.39,249.42,248.46,248.78,3780.0,246.2949,246.3246,245.3765,245.6925,3780.0
2024-10-31 10:10:00,248.87,248.99,248.23,248.23,3589.0,245.7814,245.8999,245.1493,245.1493,3589.0
2024-10-31 10:15:00,248.19,248.89,248.18,248.66,9088.0,245.1098,245.8012,245.1,245.574,9088.0
2024-10-31 10:20:00,249.02,249.16,248.52,248.52,3935.0,245.9295,246.0678,245.4357,245.4357,3935.0
2024-10-31 10:25:00,248.53,248.55,247.99,248.23,8717.0,245.4456,245.4654,244.9123,245.1493,8717.0
2024-10-31 10:30:00,248.11,248.16,247.87,248.06,5699.0,245.0308,245.0802,244.7938,244.9815,5699.0
2024-10-31 10:35:00,248.09,248.23,247.9,248.02,2547.0,245.0111,245.1493,244.8234,244.942,2547.0
2024-10-31 10:40:00,247.78,248.17,247.77,248.17,38723.0,244.7049,245.0901,244.6951,245.0901,38723.0
2024-10-31 10:45:00,248.17,248.36,248.03,248.26,7088.0,245.0901,245.2777,244.9518,245.179,7088.0
2024-10-31 10:50:00,248.15,248.71,248.01,248.59,8327.0,245.0703,245.6234,244.9321,245.5049,8327.0
2024-10-31 10:55:00,248.55,248.9,248.52,248.74,5839.0,245.4654,245.811,245.4357,245.653,5839.0
2024-10-31 11:00:00,248.74,248.84,248.29,248.44,17690.0,245.653,245.7518,245.2086,245.3567,17690.0
2024-10-31 11:05:00,248.46,248.94,248.44,248.94,16550.0,245.3765,245.8505,245.3567,245.8505,16550.0
2024-10-31 11:10:00,248.95,249.34,248.95,249.34,2692.0,245.8604,246.2456,245.8604,246.2456,2692.0
2024-10-31 11:15:00,249.09,249.34,249.0,249.34,1935.0,245.9987,246.2456,245.9098,246.2456,1935.0
2024-10-31 11:20:00,249.49,249.49,249.3,249.36,1260.0,246.3937,246.3937,246.2061,246.2653,1260.0
2024-10-31 11:25:00,249.25,249.31,248.66,248.82,7051.0,246.1567,246.2159,245.574,245.732,7051.0
2024-10-31 11:30:00,248.85,248.9,248.65,248.71,17388.0,245.7616,245.811,245.5641,245.6234,17388.0
2024-10-31 11:35:00,248.71,248.84,248.66,248.71,10327.0,245.6234,245.7518,245.574,245.6234,10327.0
2024-10-31 11:40:00,248.68,249.02,248.65,248.9,7183.0,245.5938,245.9295,245.5641,245.811,7183.0
2024-10-31 11:45:00,249.01,249.42,248.94,249.42,2004.0,245.9197,246.3246,245.8505,246.3246,2004.0
2024-10-31 11:50:00,249.44,249.48,248.91,248.97,3552.0,246.3443,246.3838,245.8209,245.8802,3552.0
2024-10-31 11:55:00,249.05,249.05,248.85,248.95,1491.0,245.9592,245.9592,245.7616,245.8604,1491.0
2024-10-31 12:00:00,248.95,248.95,248.66,248.73,2468.0,245.8604,245.8604,245.574,245.6431,2468.0
2024-10-31 12:05:00,248.71,248.94,248.66,248.71,6344.0,245.6234,245.8505,245.574,245.6234,6344.0
2024-10-31 12:10:00,248.71,249.07,248.7,248.98,2907.0,245.6234,245.9789,245.6135,245.89,2907.0
2024-10-31 12:15:00,249.18,249.32,248.99,248.99,3321.0,246.0876,246.2258,245.8999,245.8999,3321.0
2024-10-31 12:20:00,248.97,249.15,248.82,249.07,2230.0,245.8802,246.0579,245.732,245.9789,2230.0
2024-10-31 12:25:00,248.99,249.21,248.99,249.08,2758.0,245.8999,246.1172,245.8999,245.9888,2758.0
2024-10-31 12:30:00,248.97,248.97,248.64,248.64,6744.0,245.8802,245.8802,245.5543,245.5543,6744.0
2024-10-31 12:35:00,248.63,248.82,248.63,248.81,4459.0,245.5444,245.732,245.5444,245.7221,4459.0
2024-10-31 12:40:00,248.84,248.98,248.71,248.9,3905.0,245.7518,245.89,245.6234,245.811,3905.0
2024-10-31 12:45:00,248.98,248.98,248.83,248.83,1150.0,245.89,245.89,245.7419,245.7419,1150.0
2024-10-31 12:50:00,248.72,248.81,248.65,248.68,7744.0,245.6333,245.7221,245.5641,245.5938,7744.0
2024-10-31 12:55:00,248.71,248.78,248.15,248.75,29538.0,245.6234,245.6925,245.0703,245.6629,29538.0
2024-10-31 13:00:00,248.84,249.2,248.84,249.2,4002.0,245.7518,246.1073,245.7518,246.1073,4002.0
2024-10-31 13:05:00,249.27,249.43,249.27,249.42,1381.0,246.1764,246.3345,246.1764,246.3246,1381.0
2024-10-31 13:10:00,249.2,249.32,249.08,249.29,2944.0,246.1073,246.2258,245.9888,246.1962,2944.0
2024-10-31 13:15:00,249.33,249.44,249.33,249.44,819.0,246.2357,246.3443,246.2357,246.3443,819.0
2024-10-31 13:20:00,249.39,249.57,249.23,249.57,710.0,246.2949,246.4727,246.1369,246.4727,710.0
2024-10-31 13:25:00,249.3,249.46,249.27,249.27,2582.0,246.2061,246.3641,246.1764,246.1764,2582.0
2024-10-31 13:30:00,249.21,249.33,249.04,249.13,2375.0,246.1172,246.2357,245.9493,246.0382,2375.0
2024-10-31 13:35:00,249.08,249.24,248.96,248.96,2753.0,245.9888,246.1468,245.8703,245.8703,2753.0
2024-10-31 13:40:00,248.8,248.8,248.43,248.51,1400.0,245.7123,245.7123,245.3469,245.4259,1400.0
2024-10-31 13:45:00,248.57,248.73,248.48,248.52,4741.0,245.4851,245.6431,245.3962,245.4357,4741.0
2024-10-31 13:50:00,248.55,248.62,248.22,248.22,3083.0,245.4654,245.5345,245.1395,245.1395,3083.0
2024-10-31 13:55:00,248.32,248.46,248.18,248.43,15340.0,245.2382,245.3765,245.1,245.3469,15340.0
2024-10-31 14:00:00,248.4,248.4,248.1,248.18,4327.0,245.3172,245.3172,245.021,245.1,4327.0
2024-10-31 14:05:00,248.34,248.39,248.05,248.19,2645.0,245.258,245.3074,244.9716,245.1098,2645.0
2024-10-31 14:10:00,248.29,248.48,248.24,248.43,2616.0,245.2086,245.3962,245.1592,245.3469,2616.0
2024-10-31 14:15:00,248.51,248.51,248.35,248.35,1904.0,245.4259,245.4259,245.2679,245.2679,1904.0
2024-10-31 14:20:00,248.52,248.65,248.51,248.56,2877.0,245.4357,245.5641,245.4259,245.4752,2877.0
2024-10-31 14:25:00,248.65,248.92,248.58,248.65,2117.0,245.5641,245.8308,245.495,245.5641,2117.0
2024-10-31 14:30:00,248.78,248.83,248.28,248.54,5661.0,245.6925,245.7419,245.1987,245.4555,5661.0
2024-10-31 14:35:00,248.44,248.44,248.2,248.34,1022.0,245.3567,245.3567,245.1197,245.258,1022.0
2024-10-31 14:40:00,248.23,248.54,248.23,248.54,1951.0,245.1493,245.4555,245.1493,245.4555,1951.0
2024-10-31 14:45:00,248.39,248.48,248.39,248.48,467.0,245.3074,245.3962,245.3074,245.3962,467.0
2024-10-31 14:50:00,248.46,248.74,248.36,248.74,2823.0,245.3765,245.653,245.2777,245.653,2823.0
2024-10-31 14:55:00,248.74,248.81,248.7,248.73,1343.0,245.653,245.7221,245.6135,245.6431,1343.0
2024-10-31 15:00:00,248.73,248.73,248.48,248.63,3803.0,245.6431,245.6431,245.3962,245.5444,3803.0
2024-10-31 15:05:00,248.48,248.54,248.36,248.36,1826.0,245.3962,245.4555,245.2777,245.2777,1826.0
2024-10-31 15:10:00,248.41,248.41,247.9,247.97,6101.0,245.3271,245.3271,244.8234,244.8926,6101.0
2024-10-31 15:15:00,248.02,248.1,247.79,248.02,3557.0,244.942,245.021,244.7148,244.942,3557.0
2024-10-31 15:20:00,248.13,248.31,248.0,248.05,3246.0,245.0506,245.2284,244.9222,244.9716,3246.0
2024-10-31 15:25:00,247.93,247.93,247.66,247.75,5159.0,244.8531,244.8531,244.5864,244.6753,5159.0
2024-10-31 15:30:00,247.81,247.83,247.11,247.17,8361.0,244.7346,244.7543,244.0432,244.1025,8361.0
2024-10-31 15:35:00,247.17,247.38,247.08,247.19,8937.0,244.1025,244.3099,244.0136,244.1223,8937.0
2024-10-31 15:40:00,247.15,247.19,246.97,247.13,3489.0,244.0827,244.1223,243.905,244.063,3489.0
2024-10-31 15:45:00,247.13,247.22,246.98,247.16,19360.0,244.063,244.1519,243.9149,244.0926,19360.0
2024-10-31 15:50:00,247.13,247.16,246.19,246.44,41299.0,244.063,244.0926,243.1347,243.3816,41299.0
2024-10-31 15:55:00,246.47,246.48,245.74,246.04,113953.0,243.4112,243.4211,242.6902,242.9865,113953.0
2024-11-01 09:30:00,246.58,247.36,246.08,247.2,13770.0,243.5198,244.2901,243.026,244.1321,13770.0
2024-11-01 09:35:00,247.47,247.74,246.93,247.16,9560.0,244.3988,244.6654,243.8655,244.0926,9560.0
2024-11-01 09:40:00,247.23,247.23,246.5,246.51,2117.0,244.1618,244.1618,243.4408,243.4507,2117.0
2024-11-01 09:45:00,246.75,247.0,246.45,246.9,7881.0,243.6877,243.9346,243.3914,243.8359,7881.0
2024-11-01 09:50:00,246.82,247.07,246.3,246.84,5213.0,243.7568,244.0037,243.2433,243.7766,5213.0
2024-11-01 09:55:00,246.55,246.64,246.1,246.11,3024.0,243.4902,243.5791,243.0458,243.0557,3024.0
2024-11-01 10:00:00,246.2,246.62,245.8,246.62,6787.0,243.1445,243.5593,242.7495,243.5593,6787.0
2024-11-01 10:05:00,246.71,247.69,246.71,247.68,4330.0,243.6482,244.616,243.6482,244.6062,4330.0
2024-11-01 10:10:00,247.73,247.81,247.42,247.76,4851.0,244.6555,244.7346,244.3494,244.6852,4851.0
2024-11-01 10:15:00,247.75,248.08,247.61,248.08,4139.0,244.6753,245.0012,244.537,245.0012,4139.0
2024-11-01 10:20:00,248.07,248.65,248.07,248.47,4856.0,244.9913,245.5641,244.9913,245.3864,4856.0
2024-11-01 10:25:00,248.38,248.71,248.38,248.7,2324.0,245.2975,245.6234,245.2975,245.6135,2324.0
2024-11-01 10:30:00,248.92,248.97,248.59,248.82,10505.0,245.8308,245.8802,245.5049,245.732,10505.0
2024-11-01 10:35:00,248.84,248.91,248.52,248.69,10600.0,245.7518,245.8209,245.4357,245.6036,10600.0
2024-11-01 10:40:00,248.55,248.57,248.09,248.24,3135.0,245.4654,245.4851,245.0111,245.1592,3135.0
2024-11-01 10:45:00,248.25,248.43,247.71,247.87,3440.0,245.1691,245.3469,244.6358,244.7938,3440.0
2024-11-01 10:50:00,247.87,247.87,247.43,247.5,2917.0,244.7938,244.7938,244.3593,244.4284,2917.0
2024-11-01 10:55:00,247.68,247.74,247.55,247.71,2026.0,244.6062,244.6654,244.4778,244.6358,2026.0
2024-11-01 11:00:00,247.56,247.77,247.51,247.77,5194.0,244.4877,244.6951,244.4383,244.6951,5194.0
2024-11-01 11:05:00,247.76,247.92,247.71,247.78,2300.0,244.6852,244.8432,244.6358,244.7049,2300.0
2024-11-01 11:10:00,247.92,248.1,247.16,247.19,15833.0,244.8432,245.021,244.0926,244.1223,15833.0
2024-11-01 11:15:00,247.32,247.62,247.32,247.62,4014.0,244.2506,244.5469,244.2506,244.5469,4014.0
2024-11-01 11:20:00,247.54,247.64,247.23,247.55,6888.0,244.4679,244.5667,244.1618,244.4778,6888.0
2024-11-01 11:25:00,247.55,247.82,247.51,247.81,9133.0,244.4778,244.7444,244.4383,244.7346,9133.0
2024-11-01 11:30:00,247.81,248.0,247.69,247.88,7026.0,244.7346,244.9222,244.616,244.8037,7026.0
2024-11-01 11:35:00,247.88,248.13,247.86,247.99,4035.0,244.8037,245.0506,244.7839,244.9123,4035.0
2024-11-01 11:40:00,247.86,247.9,247.58,247.68,3917.0,244.7839,244.8234,244.5074,244.6062,3917.0
2024-11-01 11:45:00,247.63,247.63,247.24,247.27,1860.0,244.5568,244.5568,244.1716,244.2013,1860.0
2024-11-01 11:50:00,247.27,247.27,246.88,247.12,1904.0,244.2013,244.2013,243.8161,244.0531,1904.0
2024-11-01 11:55:00,247.09,247.09,246.94,247.04,2050.0,244.0235,244.0235,243.8754,243.9741,2050.0
2024-11-01 12:00:00,247.0,247.01,246.77,246.78,5299.0,243.9346,243.9445,243.7075,243.7173,5299.0
2024-11-01 12:05:00,246.77,246.78,246.63,246.73,2825.0,243.7075,243.7173,243.5692,243.668,2825.0
2024-11-01 12:10:00,246.82,246.82,246.59,246.61,1987.0,243.7568,243.7568,243.5297,243.5494,1987.0
2024-11-01 12:15:00,246.55,246.87,246.46,246.87,2727.0,243.4902,243.8062,243.4013,243.8062,2727.0
2024-11-01 12:20:00,246.86,246.97,246.63,246.63,2350.0,243.7963,243.905,243.5692,243.5692,2350.0
2024-11-01 12:25:00,246.61,246.62,246.41,246.41,1698.0,243.5494,243.5593,243.3519,243.3519,1698.0
2024-11-01 12:30:00,246.47,246.74,246.47,246.74,3024.0,243.4112,243.6778,243.4112,243.6778,3024.0
2024-11-01 12:35:00,246.76,246.87,246.61,246.87,2183.0,243.6976,243.8062,243.5494,243.8062,2183.0
2024-11-01 12:40:00,246.82,246.86,246.62,246.64,1837.0,243.7568,243.7963,243.5593,243.5791,1837.0
2024-11-01 12:45:00,246.64,246.68,246.34,246.42,2071.0,243.5791,243.6186,243.2828,243.3618,2071.0
2024-11-01 12:50:00,246.33,246.4,246.25,246.25,2362.0,243.2729,243.3421,243.1939,243.1939,2362.0
2024-11-01 12:55:00,246.24,246.29,246.19,246.28,2632.0,243.184,243.2334,243.1347,243.2235,2632.0
2024-11-01 13:00:00,246.28,246.38,246.23,246.31,3382.0,243.2235,243.3223,243.1742,243.2532,3382.0
2024-11-01 13:05:00,246.41,246.54,246.4,246.5,3303.0,243.3519,243.4803,243.3421,243.4408,3303.0
2024-11-01 13:10:00,246.56,246.79,246.49,246.67,2233.0,243.5001,243.7272,243.4309,243.6087,2233.0
2024-11-01 13:15:00,246.67,246.79,246.56,246.7,1698.0,243.6087,243.7272,243.5001,243.6383,1698.0
2024-11-01 13:20:00,246.79,246.88,246.68,246.72,3522.0,243.7272,243.8161,243.6186,243.6581,3522.0
2024-11-01 13:25:00,246.64,246.78,246.51,246.65,3257.0,243.5791,243.7173,243.4507,243.589,3257.0
2024-11-01 13:30:00,246.78,246.93,246.12,246.18,4916.0,243.7173,243.8655,243.0655,243.1248,4916.0
2024-11-01 13:35:00,246.17,246.17,245.84,245.84,2679.0,243.1149,243.1149,242.789,242.789,2679.0
2024-11-01 13:40:00,245.84,245.84,245.62,245.76,2536.0,242.789,242.789,242.5717,242.71,2536.0
2024-11-01 13:45:00,245.76,245.89,245.68,245.72,4461.0,242.71,242.8384,242.631,242.6705,4461.0
2024-11-01 13:50:00,245.72,246.07,245.72,246.07,4795.0,242.6705,243.0162,242.6705,243.0162,4795.0
2024-11-01 13:55:00,245.99,246.21,245.88,246.0,6527.0,242.9371,243.1544,242.8285,242.947,6527.0
2024-11-01 14:00:00,245.97,246.14,245.9,246.04,6849.0,242.9174,243.0853,242.8483,242.9865,6849.0
2024-11-01 14:05:00,246.05,246.15,245.97,246.07,3671.0,242.9964,243.0952,242.9174,243.0162,3671.0
2024-11-01 14:10:00,246.08,246.22,245.85,246.01,2671.0,243.026,243.1643,242.7989,242.9569,2671.0
2024-11-01 14:15:00,246.03,247.25,246.03,246.96,91859.0,242.9766,244.1815,242.9766,243.8951,91859.0
2024-11-01 14:20:00,247.04,247.36,246.86,247.31,10018.0,243.9741,244.2901,243.7963,244.2408,10018.0
2024-11-01 14:25:00,247.5,247.73,247.37,247.5,5222.0,244.4284,244.6555,244.3,244.4284,5222.0
2024-11-01 14:30:00,247.45,247.66,247.35,247.44,6795.0,244.379,244.5864,244.2803,244.3691,6795.0
2024-11-01 14:35:00,247.52,247.6,247.41,247.41,7433.0,244.4482,244.5272,244.3395,244.3395,7433.0
2024-11-01 14:40:00,247.53,247.62,247.32,247.44,14644.0,244.458,244.5469,244.2506,244.3691,14644.0
2024-11-01 14:45:00,247.44,247.5,247.29,247.38,4605.0,244.3691,244.4284,244.221,244.3099,4605.0
2024-11-01 14:50:00,247.39,247.46,247.13,247.13,7090.0,244.3198,244.3889,244.063,244.063,7090.0
2024-11-01 14:55:00,247.16,247.22,247.01,247.01,16153.0,244.0926,244.1519,243.9445,243.9445,16153.0
2024-11-01 15:00:00,246.92,246.94,246.38,246.43,17078.0,243.8556,243.8754,243.3223,243.3717,17078.0
2024-11-01 15:05:00,246.43,246.98,246.43,246.88,5329.0,243.3717,243.9149,243.3717,243.8161,5329.0
2024-11-01 15:10:00,246.93,247.06,246.69,246.75,4539.0,243.8655,243.9939,243.6285,243.6877,4539.0
2024-11-01 15:15:00,246.67,246.81,246.61,246.7,3003.0,243.6087,243.747,243.5494,243.6383,3003.0
2024-11-01 15:20:00,246.74,246.9,246.62,246.76,2927.0,243.6778,243.8359,243.5593,243.6976,2927.0
2024-11-01 15:25:00,246.76,246.76,246.26,246.48,6566.0,243.6976,243.6976,243.2038,243.4211,6566.0
2024-11-01 15:30:00,246.57,246.77,246.36,246.45,10069.0,243.5099,243.7075,243.3026,243.3914,10069.0
2024-11-01 15:35:00,246.35,246.4,246.04,246.12,16806.0,243.2927,243.3421,242.9865,243.0655,16806.0
2024-11-01 15:40:00,246.05,246.2,245.84,245.84,17567.0,242.9964,243.1445,242.789,242.789,17567.0
2024-11-01 15:45:00,245.9,245.91,245.51,245.68,21568.0,242.8483,242.8581,242.4631,242.631,21568.0
2024-11-01 15:50:00,245.65,245.95,245.26,245.84,41354.0,242.6014,242.8976,242.2162,242.789,41354.0
2024-11-01 15:55:00,245.76,246.04,245.45,245.61,93175.0,242.71,242.9865,242.4038,242.5619,93175.0
2024-11-04 09:30:00,245.18,245.76,244.72,245.72,18509.0,242.1372,242.71,241.6829,242.6705,18509.0
2024-11-04 09:35:00,245.38,245.5,244.57,244.81,2000.0,242.3347,242.4532,241.5348,241.7718,2000.0
2024-11-04 09:40:00,244.79,245.64,244.54,244.54,8139.0,241.752,242.5915,241.5051,241.5051,8139.0
2024-11-04 09:45:00,244.92,245.42,244.88,245.42,5516.0,241.8804,242.3742,241.8409,242.3742,5516.0
2024-11-04 09:50:00,245.42,245.42,245.0,245.03,1823.0,242.3742,242.3742,241.9594,241.9891,1823.0
2024-11-04 09:55:00,245.04,245.85,244.9,245.85,10029.0,241.9989,242.7989,241.8607,242.7989,10029.0
2024-11-04 10:00:00,245.63,245.88,245.38,245.68,6754.0,242.5816,242.8285,242.3347,242.631,6754.0
2024-11-04 10:05:00,245.66,245.85,244.88,244.97,13666.0,242.6112,242.7989,241.8409,241.9298,13666.0
2024-11-04 10:10:00,244.97,245.12,244.49,244.62,4803.0,241.9298,242.0779,241.4558,241.5841,4803.0
2024-11-04 10:15:00,244.64,244.64,243.94,243.96,6870.0,241.6039,241.6039,240.9126,240.9323,6870.0
2024-11-04 10:20:00,243.96,244.38,243.96,244.38,6565.0,240.9323,241.3471,240.9323,241.3471,6565.0
2024-11-04 10:25:00,244.45,244.71,244.31,244.47,4721.0,241.4163,241.673,241.278,241.436,4721.0
2024-11-04 10:30:00,244.48,244.63,243.59,243.75,4595.0,241.4459,241.594,240.5669,240.7249,4595.0
2024-11-04 10:35:00,243.58,244.0,243.31,243.98,9415.0,240.5571,240.9718,240.2904,240.9521,9415.0
2024-11-04 10:40:00,243.84,244.11,243.65,244.11,9759.0,240.8138,241.0805,240.6262,241.0805,9759.0
2024-11-04 10:45:00,244.11,244.11,243.37,243.4,6494.0,241.0805,241.0805,240.3497,240.3793,6494.0
2024-11-04 10:50:00,243.55,244.13,243.4,244.12,10821.0,240.5274,241.1002,240.3793,241.0904,10821.0
2024-11-04 10:55:00,244.0,244.12,243.67,243.68,4766.0,240.9718,241.0904,240.6459,240.6558,4766.0
2024-11-04 11:00:00,243.78,243.78,243.41,243.5,4327.0,240.7546,240.7546,240.3892,240.478,4327.0
2024-11-04 11:05:00,243.52,243.56,243.44,243.55,1324.0,240.4978,240.5373,240.4188,240.5274,1324.0
2024-11-04 11:10:00,243.47,243.69,243.37,243.39,4620.0,240.4484,240.6657,240.3497,240.3694,4620.0
2024-11-04 11:15:00,243.43,243.48,243.26,243.27,2741.0,240.4089,240.4583,240.241,240.2509,2741.0
2024-11-04 11:20:00,243.25,243.25,243.09,243.09,7495.0,240.2311,240.2311,240.0731,240.0731,7495.0
2024-11-04 11:25:00,243.02,243.04,242.83,242.93,5071.0,240.004,240.0238,239.8164,239.9151,5071.0
2024-11-04 11:30:00,242.93,243.03,242.51,243.03,7991.0,239.9151,240.0139,239.5003,240.0139,7991.0
2024-11-04 11:35:00,242.93,242.93,242.29,242.39,2469.0,239.9151,239.9151,239.2831,239.3818,2469.0
2024-11-04 11:40:00,242.37,242.64,242.31,242.42,4476.0,239.3621,239.6287,239.3028,239.4114,4476.0
2024-11-04 11:45:00,242.42,242.42,242.04,242.12,4610.0,239.4114,239.4114,239.0362,239.1152,4610.0
2024-11-04 11:50:00,242.23,242.43,242.08,242.17,3418.0,239.2238,239.4213,239.0757,239.1646,3418.0
2024-11-04 11:55:00,242.17,242.17,241.87,242.01,3893.0,239.1646,239.1646,238.8683,239.0065,3893.0
2024-11-04 12:00:00,242.01,242.32,241.92,242.28,3088.0,239.0065,239.3127,238.9177,239.2732,3088.0
2024-11-04 12:05:00,242.27,242.85,242.26,242.66,3231.0,239.2633,239.8361,239.2534,239.6485,3231.0
2024-11-04 12:10:00,242.75,243.11,242.75,243.11,3432.0,239.7374,240.0929,239.7374,240.0929,3432.0
2024-11-04 12:15:00,243.16,243.33,243.14,243.25,3338.0,240.1423,240.3102,240.1225,240.2311,3338.0
2024-11-04 12:20:00,243.25,243.44,243.19,243.29,3859.0,240.2311,240.4188,240.1719,240.2707,3859.0
2024-11-04 12:25:00,243.28,243.82,243.27,243.58,8318.0,240.2608,240.7941,240.2509,240.5571,8318.0
2024-11-04 12:30:00,243.58,243.75,243.52,243.66,3528.0,240.5571,240.7249,240.4978,240.6361,3528.0
2024-11-04 12:35:00,243.75,243.79,243.65,243.65,1399.0,240.7249,240.7644,240.6262,240.6262,1399.0
2024-11-04 12:40:00,243.77,243.84,243.67,243.76,1600.0,240.7447,240.8138,240.6459,240.7348,1600.0
2024-11-04 12:45:00,243.72,243.78,243.6,243.66,3313.0,240.6953,240.7546,240.5768,240.6361,3313.0
2024-11-04 12:50:00,243.7,243.72,243.56,243.64,1010.0,240.6756,240.6953,240.5373,240.6163,1010.0
2024-11-04 12:55:00,243.56,243.57,243.41,243.57,2363.0,240.5373,240.5472,240.3892,240.5472,2363.0
2024-11-04 13:00:00,243.53,243.65,243.3,243.42,3004.0,240.5077,240.6262,240.2805,240.399,3004.0
2024-11-04 13:05:00,243.22,243.22,242.62,242.62,3016.0,240.2015,240.2015,239.609,239.609,3016.0
2024-11-04 13:10:00,242.75,243.04,242.66,243.04,4775.0,239.7374,240.0238,239.6485,240.0238,4775.0
2024-11-04 13:15:00,242.99,243.09,242.91,243.08,1823.0,239.9744,240.0731,239.8954,240.0633,1823.0
2024-11-04 13:20:00,243.07,243.46,243.07,243.46,1800.0,240.0534,240.4385,240.0534,240.4385,1800.0
2024-11-04 13:25:00,243.23,243.34,243.18,243.29,3042.0,240.2114,240.32,240.162,240.2707,3042.0
2024-11-04 13:30:00,243.24,243.25,243.02,243.19,5058.0,240.2213,240.2311,240.004,240.1719,5058.0
2024-11-04 13:35:00,243.23,243.33,243.21,243.32,1469.0,240.2114,240.3102,240.1916,240.3003,1469.0
2024-11-04 13:40:00,243.28,243.4,243.28,243.31,2327.0,240.2608,240.3793,240.2608,240.2904,2327.0
2024-11-04 13:45:00,243.25,243.37,243.16,243.22,2288.0,240.2311,240.3497,240.1423,240.2015,2288.0
2024-11-04 13:50:00,243.31,243.34,243.19,243.2,4519.0,240.2904,240.32,240.1719,240.1818,4519.0
2024-11-04 13:55:00,243.18,243.24,242.99,242.99,4921.0,240.162,240.2213,239.9744,239.9744,4921.0
2024-11-04 14:00:00,242.99,243.35,242.98,243.35,3241.0,239.9744,240.3299,239.9645,240.3299,3241.0
2024-11-04 14:05:00,243.35,243.47,243.29,243.4,4936.0,240.3299,240.4484,240.2707,240.3793,4936.0
2024-11-04 14:10:00,243.39,243.44,243.34,243.36,3395.0,240.3694,240.4188,240.32,240.3398,3395.0
2024-11-04 14:15:00,243.36,243.4,242.93,243.0,4815.0,240.3398,240.3793,239.9151,239.9843,4815.0
2024-11-04 14:20:00,242.93,242.99,242.72,242.94,2448.0,239.9151,239.9744,239.7077,239.925,2448.0
2024-11-04 14:25:00,242.89,242.96,242.63,242.63,3955.0,239.8756,239.9447,239.6188,239.6188,3955.0
2024-11-04 14:30:00,242.56,242.65,242.5,242.63,4067.0,239.5497,239.6386,239.4905,239.6188,4067.0
2024-11-04 14:35:00,242.67,242.92,242.56,242.92,5228.0,239.6583,239.9052,239.5497,239.9052,5228.0
2024-11-04 14:40:00,242.86,242.86,242.69,242.69,2631.0,239.846,239.846,239.6781,239.6781,2631.0
2024-11-04 14:45:00,242.73,242.99,242.73,242.94,4306.0,239.7176,239.9744,239.7176,239.925,4306.0
2024-11-04 14:50:00,242.94,243.0,242.88,242.9,3006.0,239.925,239.9843,239.8657,239.8855,3006.0
2024-11-04 14:55:00,242.93,242.99,242.81,242.88,2864.0,239.9151,239.9744,239.7966,239.8657,2864.0
2024-11-04 15:00:00,242.77,243.04,242.77,242.99,2432.0,239.7571,240.0238,239.7571,239.9744,2432.0
2024-11-04 15:05:00,243.04,243.6,243.03,243.38,19729.0,240.0238,240.5768,240.0139,240.3595,19729.0
2024-11-04 15:10:00,243.39,243.54,243.31,243.35,4974.0,240.3694,240.5175,240.2904,240.3299,4974.0
2024-11-04 15:15:00,243.3,243.69,243.25,243.69,3741.0,240.2805,240.6657,240.2311,240.6657,3741.0
2024-11-04 15:20:00,243.63,243.73,243.49,243.73,3940.0,240.6064,240.7052,240.4682,240.7052,3940.0
2024-11-04 15:25:00,243.72,243.72,243.56,243.56,3668.0,240.6953,240.6953,240.5373,240.5373,3668.0
2024-11-04 15:30:00,243.61,243.63,243.42,243.49,5983.0,240.5867,240.6064,240.399,240.4682,5983.0
2024-11-04 15:35:00,243.5,243.54,243.2,243.49,7769.0,240.478,240.5175,240.1818,240.4682,7769.0
2024-11-04 15:40:00,243.51,243.8,243.5,243.59,7518.0,240.4879,240.7743,240.478,240.5669,7518.0
2024-11-04 15:45:00,243.61,243.67,243.18,243.26,11795.0,240.5867,240.6459,240.162,240.241,11795.0
2024-11-04 15:50:00,243.24,243.28,243.07,243.07,20933.0,240.2213,240.2608,240.0534,240.0534,20933.0
2024-11-04 15:55:00,243.12,243.12,242.69,242.92,90994.0,240.1028,240.1028,239.6781,239.9052,90994.0
2024-11-05 09:30:00,245.09,245.09,242.61,243.92,10460.0,242.0483,242.0483,239.5991,240.8928,10460.0
2024-11-05 09:35:00,243.46,243.93,243.13,243.93,2100.0,240.4385,240.9027,240.1126,240.9027,2100.0
2024-11-05 09:40:00,243.52,243.53,243.22,243.22,1630.0,240.4978,240.5077,240.2015,240.2015,1630.0
2024-11-05 09:45:00,242.74,243.42,242.74,243.21,2556.0,239.7275,240.399,239.7275,240.1916,2556.0
2024-11-05 09:50:00,243.22,243.92,243.18,243.92,3898.0,240.2015,240.8928,240.162,240.8928,3898.0
2024-11-05 09:55:00,243.51,244.59,243.5,244.14,3155.0,240.4879,241.5545,240.478,241.1101,3155.0
2024-11-05 10:00:00,244.19,244.77,244.14,244.17,8008.0,241.1595,241.7323,241.1101,241.1397,8008.0
2024-11-05 10:05:00,244.23,244.23,243.76,243.76,2032.0,241.199,241.199,240.7348,240.7348,2032.0
2024-11-05 10:10:00,243.96,244.06,243.42,243.64,2135.0,240.9323,241.0311,240.399,240.6163,2135.0
2024-11-05 10:15:00,243.34,243.34,243.0,243.15,2138.0,240.32,240.32,239.9843,240.1324,2138.0
2024-11-05 10:20:00,243.12,243.59,243.03,243.59,6223.0,240.1028,240.5669,240.0139,240.5669,6223.0
2024-11-05 10:25:00,243.59,244.05,243.58,243.94,3209.0,240.5669,241.0212,240.5571,240.9126,3209.0
2024-11-05 10:30:00,243.79,243.86,243.64,243.8,1710.0,240.7644,240.8336,240.6163,240.7743,1710.0
2024-11-05 10:35:00,243.73,244.07,243.63,244.06,2907.0,240.7052,241.041,240.6064,241.0311,2907.0
2024-11-05 10:40:00,243.97,244.17,243.67,244.17,5508.0,240.9422,241.1397,240.6459,241.1397,5508.0
2024-11-05 10:45:00,244.03,244.14,243.63,243.63,2930.0,241.0015,241.1101,240.6064,240.6064,2930.0
2024-11-05 10:50:00,243.65,243.84,243.41,243.55,1678.0,240.6262,240.8138,240.3892,240.5274,1678.0
2024-11-05 10:55:00,243.4,243.4,243.09,243.09,5473.0,240.3793,240.3793,240.0731,240.0731,5473.0
2024-11-05 11:00:00,243.11,243.43,243.0,243.16,5715.0,240.0929,240.4089,239.9843,240.1423,5715.0
2024-11-05 11:05:00,243.15,243.45,243.15,243.42,1095.0,240.1324,240.4287,240.1324,240.399,1095.0
2024-11-05 11:10:00,243.48,243.55,243.05,243.09,4046.0,240.4583,240.5274,240.0336,240.0731,4046.0
2024-11-05 11:15:00,243.2,243.2,242.95,243.03,2701.0,240.1818,240.1818,239.9349,240.0139,2701.0
2024-11-05 11:20:00,243.06,243.12,243.0,243.01,826.0,240.0435,240.1028,239.9843,239.9941,826.0
2024-11-05 11:25:00,243.0,243.1,242.86,243.03,3700.0,239.9843,240.083,239.846,240.0139,3700.0
2024-11-05 11:30:00,242.93,243.03,242.82,242.96,3329.0,239.9151,240.0139,239.8065,239.9447,3329.0
2024-11-05 11:35:00,242.88,242.88,242.58,242.72,1800.0,239.8657,239.8657,239.5695,239.7077,1800.0
2024-11-05 11:40:00,242.79,242.79,242.71,242.72,1005.0,239.7769,239.7769,239.6979,239.7077,1005.0
2024-11-05 11:45:00,242.72,242.98,242.72,242.97,3608.0,239.7077,239.9645,239.7077,239.9546,3608.0
2024-11-05 11:50:00,242.93,243.04,242.88,242.92,2210.0,239.9151,240.0238,239.8657,239.9052,2210.0
2024-11-05 11:55:00,242.88,242.89,242.73,242.81,3949.0,239.8657,239.8756,239.7176,239.7966,3949.0
2024-11-05 12:00:00,242.83,243.31,242.83,243.31,1353.0,239.8164,240.2904,239.8164,240.2904,1353.0
2024-11-05 12:05:00,243.29,243.49,243.29,243.43,1212.0,240.2707,240.4682,240.2707,240.4089,1212.0
2024-11-05 12:10:00,243.52,243.52,243.28,243.28,1454.0,240.4978,240.4978,240.2608,240.2608,1454.0
2024-11-05 12:15:00,243.39,243.55,243.3,243.46,2466.0,240.3694,240.5274,240.2805,240.4385,2466.0
2024-11-05 12:20:00,243.37,243.37,243.21,243.32,1051.0,240.3497,240.3497,240.1916,240.3003,1051.0
2024-11-05 12:25:00,243.32,243.47,243.32,243.35,1388.0,240.3003,240.4484,240.3003,240.3299,1388.0
2024-11-05 12:30:00,243.47,243.86,243.47,243.73,3524.0,240.4484,240.8336,240.4484,240.7052,3524.0
2024-11-05 12:35:00,243.81,243.81,243.71,243.77,1097.0,240.7842,240.7842,240.6854,240.7447,1097.0
2024-11-05 12:40:00,243.85,243.94,243.69,243.92,1157.0,240.8237,240.9126,240.6657,240.8928,1157.0
2024-11-05 12:45:00,244.0,244.0,243.77,243.77,3708.0,240.9718,240.9718,240.7447,240.7447,3708.0
2024-11-05 12:50:00,243.75,243.75,243.75,243.75,100.0,240.7249,240.7249,240.7249,240.7249,100.0
2024-11-05 12:55:00,243.89,244.22,243.89,244.16,3087.0,240.8632,241.1891,240.8632,241.1299,3087.0
2024-11-05 13:00:00,244.16,244.32,244.07,244.08,6708.0,241.1299,241.2879,241.041,241.0508,6708.0
2024-11-05 13:05:00,244.08,244.15,243.9,244.02,3045.0,241.0508,241.12,240.8731,240.9916,3045.0
2024-11-05 13:10:00,244.11,244.12,243.84,243.84,1131.0,241.0805,241.0904,240.8138,240.8138,1131.0
2024-11-05 13:15:00,243.88,244.03,243.76,243.76,2065.0,240.8533,241.0015,240.7348,240.7348,2065.0
2024-11-05 13:20:00,243.78,243.78,243.71,243.72,909.0,240.7546,240.7546,240.6854,240.6953,909.0
2024-11-05 13:25:00,243.74,243.76,243.65,243.7,847.0,240.7151,240.7348,240.6262,240.6756,847.0
2024-11-05 13:30:00,243.7,243.73,243.53,243.56,2957.0,240.6756,240.7052,240.5077,240.5373,2957.0
2024-11-05 13:35:00,243.56,243.57,243.24,243.51,1929.0,240.5373,240.5472,240.2213,240.4879,1929.0
2024-11-05 13:40:00,243.56,243.85,243.55,243.83,2340.0,240.5373,240.8237,240.5274,240.804,2340.0
2024-11-05 13:45:00,243.88,243.91,243.7,243.7,865.0,240.8533,240.883,240.6756,240.6756,865.0
2024-11-05 13:50:00,243.59,243.87,243.56,243.87,3615.0,240.5669,240.8435,240.5373,240.8435,3615.0
2024-11-05 13:55:00,243.87,243.98,243.8,243.95,1219.0,240.8435,240.9521,240.7743,240.9225,1219.0
2024-11-05 14:00:00,243.95,243.95,243.83,243.84,600.0,240.9225,240.9225,240.804,240.8138,600.0
2024-11-05 14:05:00,243.83,244.11,243.83,244.1,2880.0,240.804,241.0805,240.804,241.0706,2880.0
2024-11-05 14:10:00,244.05,244.09,243.97,243.99,1312.0,241.0212,241.0607,240.9422,240.962,1312.0
2024-11-05 14:15:00,243.91,244.11,243.91,244.02,1600.0,240.883,241.0805,240.883,240.9916,1600.0
2024-11-05 14:20:00,244.01,244.06,243.86,243.97,3178.0,240.9817,241.0311,240.8336,240.9422,3178.0
2024-11-05 14:25:00,243.93,243.93,243.67,243.72,2290.0,240.9027,240.9027,240.6459,240.6953,2290.0
2024-11-05 14:30:00,243.72,243.84,243.67,243.75,4251.0,240.6953,240.8138,240.6459,240.7249,4251.0
2024-11-05 14:35:00,243.76,243.85,243.75,243.75,600.0,240.7348,240.8237,240.7249,240.7249,600.0
2024-11-05 14:40:00,243.78,243.88,243.75,243.78,2576.0,240.7546,240.8533,240.7249,240.7546,2576.0
2024-11-05 14:45:00,243.77,243.97,243.66,243.66,4602.0,240.7447,240.9422,240.6361,240.6361,4602.0
2024-11-05 14:50:00,243.67,243.74,243.44,243.69,4922.0,240.6459,240.7151,240.4188,240.6657,4922.0
2024-11-05 14:55:00,243.64,243.79,243.59,243.62,5580.0,240.6163,240.7644,240.5669,240.5966,5580.0
2024-11-05 15:00:00,243.66,243.88,243.57,243.81,4513.0,240.6361,240.8533,240.5472,240.7842,4513.0
2024-11-05 15:05:00,243.81,243.86,243.65,243.71,3320.0,240.7842,240.8336,240.6262,240.6854,3320.0
2024-11-05 15:10:00,243.71,243.88,243.59,243.6,4869.0,240.6854,240.8533,240.5669,240.5768,4869.0
2024-11-05 15:15:00,243.53,243.64,243.49,243.49,1948.0,240.5077,240.6163,240.4682,240.4682,1948.0
2024-11-05 15:20:00,243.49,243.55,243.41,243.5,4447.0,240.4682,240.5274,240.3892,240.478,4447.0
2024-11-05 15:25:00,243.43,243.81,243.41,243.81,8281.0,240.4089,240.7842,240.3892,240.7842,8281.0
2024-11-05 15:30:00,243.82,244.06,243.64,243.93,6736.0,240.7941,241.0311,240.6163,240.9027,6736.0
2024-11-05 15:35:00,243.85,244.28,243.76,244.24,4624.0,240.8237,241.2484,240.7348,241.2089,4624.0
2024-11-05 15:40:00,244.21,244.41,244.13,244.17,8766.0,241.1792,241.3768,241.1002,241.1397,8766.0
2024-11-05 15:45:00,244.14,244.63,244.14,244.34,15811.0,241.1101,241.594,241.1101,241.3076,15811.0
2024-11-05 15:50:00,244.3,244.98,244.27,244.96,13635.0,241.2681,241.9397,241.2385,241.9199,13635.0
2024-11-05 15:55:00,244.99,245.06,244.52,244.83,104976.0,241.9496,242.0187,241.4854,241.7915,104976.0
2024-11-06 09:30:00,257.97,257.97,254.55,255.57,36133.0,254.7685,254.7685,251.3909,252.3983,36133.0
2024-11-06 09:35:00,255.73,256.22,254.33,254.98,15721.0,252.5563,253.0402,251.1736,251.8156,15721.0
2024-11-06 09:40:00,255.21,255.24,252.93,253.65,15889.0,252.0427,252.0723,249.791,250.5021,15889.0
2024-11-06 09:45:00,253.61,254.01,253.2,253.25,20707.0,250.4626,250.8576,250.0577,250.107,20707.0
2024-11-06 09:50:00,253.48,254.7,253.26,254.68,18221.0,250.3342,251.539,250.1169,251.5193,18221.0
2024-11-06 09:55:00,254.64,254.69,253.21,253.51,16285.0,251.4798,251.5292,250.0675,250.3638,16285.0
2024-11-06 10:00:00,253.53,254.97,253.53,254.5,7659.0,250.3836,251.8057,250.3836,251.3415,7659.0
2024-11-06 10:05:00,254.43,254.43,253.76,254.0,6917.0,251.2724,251.2724,250.6107,250.8477,6917.0
2024-11-06 10:10:00,254.12,254.38,253.6,254.24,6861.0,250.9662,251.223,250.4527,251.0848,6861.0
2024-11-06 10:15:00,253.92,254.79,253.81,254.17,11916.0,250.7687,251.6279,250.6601,251.0156,11916.0
2024-11-06 10:20:00,254.24,255.16,254.1,255.05,6382.0,251.0848,251.9933,250.9465,251.8847,6382.0
2024-11-06 10:25:00,254.87,255.03,254.28,254.51,8859.0,251.7069,251.865,251.1243,251.3514,8859.0
2024-11-06 10:30:00,253.98,254.03,252.8,252.97,9346.0,250.828,250.8774,249.6626,249.8305,9346.0
2024-11-06 10:35:00,252.83,252.83,251.75,251.75,4010.0,249.6923,249.6923,248.6257,248.6257,4010.0
2024-11-06 10:40:00,251.72,252.2,251.72,252.15,7417.0,248.596,249.0701,248.596,249.0207,7417.0
2024-11-06 10:45:00,252.0,252.1,251.44,251.58,2825.0,248.8726,248.9713,248.3195,248.4578,2825.0
2024-11-06 10:50:00,251.73,252.2,251.32,251.4,8893.0,248.6059,249.0701,248.201,248.28,8893.0
2024-11-06 10:55:00,251.51,251.79,251.37,251.73,3714.0,248.3886,248.6652,248.2504,248.6059,3714.0
2024-11-06 11:00:00,251.88,252.5,251.88,252.33,5583.0,248.754,249.3664,248.754,249.1985,5583.0
2024-11-06 11:05:00,252.34,253.27,252.19,253.27,4996.0,249.2083,250.1268,249.0602,250.1268,4996.0
2024-11-06 11:10:00,253.1,253.41,252.98,253.32,2805.0,249.9589,250.2651,249.8404,250.1762,2805.0
2024-11-06 11:15:00,253.34,253.45,252.91,253.27,6042.0,250.1959,250.3046,249.7713,250.1268,6042.0
2024-11-06 11:20:00,253.26,253.56,253.24,253.33,3248.0,250.1169,250.4132,250.0972,250.1861,3248.0
2024-11-06 11:25:00,253.18,253.81,253.18,253.53,4067.0,250.0379,250.6601,250.0379,250.3836,4067.0
2024-11-06 11:30:00,253.53,253.8,253.27,253.5,9381.0,250.3836,250.6502,250.1268,250.3539,9381.0
2024-11-06 11:35:00,253.62,253.62,253.01,253.49,5022.0,250.4725,250.4725,249.87,250.3441,5022.0
2024-11-06 11:40:00,253.46,253.81,253.35,253.73,5914.0,250.3144,250.6601,250.2058,250.5811,5914.0
2024-11-06 11:45:00,253.79,254.3,253.7,253.98,6667.0,250.6403,251.144,250.5515,250.828,6667.0
2024-11-06 11:50:00,253.98,254.12,253.39,253.39,7519.0,250.828,250.9662,250.2453,250.2453,7519.0
2024-11-06 11:55:00,253.52,253.85,253.45,253.81,5225.0,250.3737,250.6996,250.3046,250.6601,5225.0
2024-11-06 12:00:00,253.67,254.01,253.55,253.76,3199.0,250.5218,250.8576,250.4033,250.6107,3199.0
2024-11-06 12:05:00,253.86,254.01,253.69,253.81,5185.0,250.7095,250.8576,250.5416,250.6601,5185.0
2024-11-06 12:10:00,253.79,254.17,253.78,254.13,5979.0,250.6403,251.0156,250.6305,250.9761,5979.0
2024-11-06 12:15:00,254.07,254.07,253.05,253.05,7562.0,250.9169,250.9169,249.9095,249.9095,7562.0
2024-11-06 12:20:00,253.16,253.22,252.84,252.88,13373.0,250.0182,250.0774,249.7021,249.7416,13373.0
2024-11-06 12:25:00,253.11,253.18,253.02,253.04,2985.0,249.9688,250.0379,249.8799,249.8996,2985.0
2024-11-06 12:30:00,253.26,253.48,253.04,253.47,3435.0,250.1169,250.3342,249.8996,250.3243,3435.0
2024-11-06 12:35:00,253.3,253.7,253.27,253.55,4150.0,250.1564,250.5515,250.1268,250.4033,4150.0
2024-11-06 12:40:00,253.57,253.91,253.56,253.86,1200.0,250.4231,250.7589,250.4132,250.7095,1200.0
2024-11-06 12:45:00,253.76,254.34,253.76,254.27,4235.0,250.6107,251.1835,250.6107,251.1144,4235.0
2024-11-06 12:50:00,254.12,254.14,253.93,254.01,1947.0,250.9662,250.986,250.7786,250.8576,1947.0
2024-11-06 12:55:00,253.87,253.93,253.76,253.77,2874.0,250.7193,250.7786,250.6107,250.6206,2874.0
2024-11-06 13:00:00,253.67,253.69,253.35,253.6,5826.0,250.5218,250.5416,250.2058,250.4527,5826.0
2024-11-06 13:05:00,253.5,253.59,253.21,253.21,5154.0,250.3539,250.4428,250.0675,250.0675,5154.0
2024-11-06 13:10:00,253.14,253.58,253.12,253.55,1880.0,249.9984,250.4329,249.9787,250.4033,1880.0
2024-11-06 13:15:00,253.77,254.05,253.61,254.05,4938.0,250.6206,250.8971,250.4626,250.8971,4938.0
2024-11-06 13:20:00,254.02,254.02,253.72,253.74,3540.0,250.8675,250.8675,250.5712,250.591,3540.0
2024-11-06 13:25:00,253.71,253.76,253.44,253.54,2230.0,250.5613,250.6107,250.2947,250.3934,2230.0
2024-11-06 13:30:00,253.57,253.96,253.53,253.96,3193.0,250.4231,250.8082,250.3836,250.8082,3193.0
2024-11-06 13:35:00,253.8,253.8,253.43,253.59,4616.0,250.6502,250.6502,250.2848,250.4428,4616.0
2024-11-06 13:40:00,253.54,253.76,253.41,253.7,2405.0,250.3934,250.6107,250.2651,250.5515,2405.0
2024-11-06 13:45:00,253.58,253.86,253.52,253.62,4184.0,250.4329,250.7095,250.3737,250.4725,4184.0
2024-11-06 13:50:00,253.45,253.47,253.3,253.31,1460.0,250.3046,250.3243,250.1564,250.1663,1460.0
2024-11-06 13:55:00,253.21,253.21,252.59,252.6,4410.0,250.0675,250.0675,249.4552,249.4651,4410.0
2024-11-06 14:00:00,252.65,252.69,252.42,252.67,1668.0,249.5145,249.554,249.2873,249.5342,1668.0
2024-11-06 14:05:00,252.67,252.67,252.25,252.25,1559.0,249.5342,249.5342,249.1195,249.1195,1559.0
2024-11-06 14:10:00,252.24,252.45,252.07,252.26,4590.0,249.1096,249.317,248.9417,249.1293,4590.0
2024-11-06 14:15:00,252.34,252.34,251.94,252.09,3524.0,249.2083,249.2083,248.8133,248.9614,3524.0
2024-11-06 14:20:00,252.17,252.38,252.17,252.29,4564.0,249.0404,249.2478,249.0404,249.159,4564.0
2024-11-06 14:25:00,252.3,252.55,252.2,252.5,2858.0,249.1688,249.4157,249.0701,249.3664,2858.0
2024-11-06 14:30:00,252.23,252.41,252.05,252.05,2964.0,249.0997,249.2775,248.9219,248.9219,2964.0
2024-11-06 14:35:00,251.94,251.96,251.77,251.78,2410.0,248.8133,248.8331,248.6454,248.6553,2410.0
2024-11-06 14:40:00,251.77,252.03,251.76,251.98,2311.0,248.6454,248.9022,248.6355,248.8528,2311.0
2024-11-06 14:45:00,252.0,252.26,251.99,252.26,2816.0,248.8726,249.1293,248.8627,249.1293,2816.0
2024-11-06 14:50:00,252.09,252.49,251.96,252.49,4671.0,248.9614,249.3565,248.8331,249.3565,4671.0
2024-11-06 14:55:00,252.42,252.63,252.27,252.62,3514.0,249.2873,249.4947,249.1392,249.4849,3514.0
2024-11-06 15:00:00,252.67,252.97,252.67,252.86,4090.0,249.5342,249.8305,249.5342,249.7219,4090.0
2024-11-06 15:05:00,252.87,253.26,252.87,253.12,3965.0,249.7318,250.1169,249.7318,249.9787,3965.0
2024-11-06 15:10:00,253.01,253.3,252.98,253.16,3860.0,249.87,250.1564,249.8404,250.0182,3860.0
2024-11-06 15:15:00,253.15,253.37,252.97,252.97,4576.0,250.0083,250.2256,249.8305,249.8305,4576.0
2024-11-06 15:20:00,253.06,253.32,252.89,252.89,4518.0,249.9194,250.1762,249.7515,249.7515,4518.0
2024-11-06 15:25:00,252.99,253.14,252.81,252.89,5798.0,249.8503,249.9984,249.6725,249.7515,5798.0
2024-11-06 15:30:00,252.92,253.14,252.88,252.97,7600.0,249.7811,249.9984,249.7416,249.8305,7600.0
2024-11-06 15:35:00,252.93,253.02,252.79,252.9,6639.0,249.791,249.8799,249.6528,249.7614,6639.0
2024-11-06 15:40:00,252.9,253.21,252.71,253.18,18601.0,249.7614,250.0675,249.5737,250.0379,18601.0
2024-11-06 15:45:00,253.11,253.55,253.1,253.51,7416.0,249.9688,250.4033,249.9589,250.3638,7416.0
2024-11-06 15:50:00,253.55,254.0,253.37,253.83,23123.0,250.4033,250.8477,250.2256,250.6798,23123.0
2024-11-06 15:55:00,253.72,254.27,253.44,254.01,88111.0,250.5712,251.1144,250.2947,250.8576,88111.0
2024-11-07 09:30:00,252.82,254.19,251.15,251.15,13243.0,249.6824,251.0354,248.0331,248.0331,13243.0
2024-11-07 09:35:00,252.13,252.49,250.44,251.09,6308.0,249.0009,249.3565,247.3319,247.9739,6308.0
2024-11-07 09:40:00,250.94,251.56,250.9,251.08,3024.0,247.8257,248.438,247.7862,247.964,3024.0
2024-11-07 09:45:00,250.79,251.72,250.78,251.72,1791.0,247.6776,248.596,247.6677,248.596,1791.0
2024-11-07 09:50:00,251.77,252.78,251.77,252.46,4148.0,248.6454,249.6429,248.6454,249.3268,4148.0
2024-11-07 09:55:00,252.21,252.55,251.74,251.74,3401.0,249.08,249.4157,248.6158,248.6158,3401.0
2024-11-07 10:00:00,251.72,252.27,251.72,251.9,2614.0,248.596,249.1392,248.596,248.7738,2614.0
2024-11-07 10:05:00,252.03,252.3,251.9,252.16,4397.0,248.9022,249.1688,248.7738,249.0306,4397.0
2024-11-07 10:10:00,252.35,252.76,252.35,252.76,1408.0,249.2182,249.6231,249.2182,249.6231,1408.0
2024-11-07 10:15:00,252.73,252.88,252.21,252.27,9261.0,249.5935,249.7416,249.08,249.1392,9261.0
2024-11-07 10:20:00,252.16,252.83,252.14,252.83,2554.0,249.0306,249.6923,249.0108,249.6923,2554.0
2024-11-07 10:25:00,252.74,252.75,252.55,252.55,1145.0,249.6034,249.6132,249.4157,249.4157,1145.0
2024-11-07 10:30:00,252.71,252.96,252.51,252.74,2621.0,249.5737,249.8206,249.3762,249.6034,2621.0
2024-11-07 10:35:00,252.76,252.76,252.33,252.35,1876.0,249.6231,249.6231,249.1985,249.2182,1876.0
2024-11-07 10:40:00,252.64,252.65,251.99,252.2,4272.0,249.5046,249.5145,248.8627,249.0701,4272.0
2024-11-07 10:45:00,252.03,252.76,252.01,252.62,3028.0,248.9022,249.6231,248.8824,249.4849,3028.0
2024-11-07 10:50:00,252.62,253.01,252.54,252.96,7782.0,249.4849,249.87,249.4059,249.8206,7782.0
2024-11-07 10:55:00,252.9,253.26,252.87,253.25,4989.0,249.7614,250.1169,249.7318,250.107,4989.0
2024-11-07 11:00:00,253.26,253.49,252.74,252.74,16664.0,250.1169,250.3441,249.6034,249.6034,16664.0
2024-11-07 11:05:00,252.72,252.73,252.44,252.49,2248.0,249.5836,249.5935,249.3071,249.3565,2248.0
2024-11-07 11:10:00,252.59,252.71,252.4,252.51,2864.0,249.4552,249.5737,249.2676,249.3762,2864.0
2024-11-07 11:15:00,252.6,252.6,252.32,252.38,2336.0,249.4651,249.4651,249.1886,249.2478,2336.0
2024-11-07 11:20:00,252.54,252.98,252.39,252.98,4661.0,249.4059,249.8404,249.2577,249.8404,4661.0
2024-11-07 11:25:00,252.89,253.1,252.61,252.61,5565.0,249.7515,249.9589,249.475,249.475,5565.0
2024-11-07 11:30:00,252.75,252.75,252.38,252.58,1195.0,249.6132,249.6132,249.2478,249.4454,1195.0
2024-11-07 11:35:00,252.54,252.68,252.49,252.52,1201.0,249.4059,249.5441,249.3565,249.3861,1201.0
2024-11-07 11:40:00,252.63,252.65,252.25,252.25,4598.0,249.4947,249.5145,249.1195,249.1195,4598.0
2024-11-07 11:45:00,252.24,252.24,251.97,252.08,4417.0,249.1096,249.1096,248.8429,248.9516,4417.0
2024-11-07 11:50:00,252.14,252.24,251.99,252.14,3232.0,249.0108,249.1096,248.8627,249.0108,3232.0
2024-11-07 11:55:00,252.13,252.34,252.09,252.17,1560.0,249.0009,249.2083,248.9614,249.0404,1560.0
2024-11-07 12:00:00,252.22,252.59,252.21,252.5,3756.0,249.0898,249.4552,249.08,249.3664,3756.0
2024-11-07 12:05:00,252.55,253.0,252.55,252.98,2549.0,249.4157,249.8601,249.4157,249.8404,2549.0
2024-11-07 12:10:00,253.04,253.06,252.84,252.95,2487.0,249.8996,249.9194,249.7021,249.8108,2487.0
2024-11-07 12:15:00,252.97,253.07,252.92,252.92,2050.0,249.8305,249.9293,249.7811,249.7811,2050.0
2024-11-07 12:20:00,252.91,253.2,252.91,253.18,2257.0,249.7713,250.0577,249.7713,250.0379,2257.0
2024-11-07 12:25:00,253.09,253.18,252.97,253.05,3052.0,249.949,250.0379,249.8305,249.9095,3052.0
2024-11-07 12:30:00,253.09,253.27,252.96,253.26,1932.0,249.949,250.1268,249.8206,250.1169,1932.0
2024-11-07 12:35:00,253.15,253.15,252.73,252.88,3512.0,250.0083,250.0083,249.5935,249.7416,3512.0
2024-11-07 12:40:00,252.81,252.86,252.59,252.81,3150.0,249.6725,249.7219,249.4552,249.6725,3150.0
2024-11-07 12:45:00,252.78,252.88,252.53,252.53,1674.0,249.6429,249.7416,249.396,249.396,1674.0
2024-11-07 12:50:00,252.52,252.54,252.42,252.42,790.0,249.3861,249.4059,249.2873,249.2873,790.0
2024-11-07 12:55:00,252.46,252.47,252.35,252.47,2083.0,249.3268,249.3367,249.2182,249.3367,2083.0
2024-11-07 13:00:00,252.39,252.42,252.3,252.3,592.0,249.2577,249.2873,249.1688,249.1688,592.0
2024-11-07 13:05:00,252.42,252.43,252.3,252.37,2709.0,249.2873,249.2972,249.1688,249.238,2709.0
2024-11-07 13:10:00,252.15,252.29,251.93,252.29,3466.0,249.0207,249.159,248.8034,249.159,3466.0
2024-11-07 13:15:00,252.35,252.72,252.25,252.62,4184.0,249.2182,249.5836,249.1195,249.4849,4184.0
2024-11-07 13:20:00,252.62,252.7,252.6,252.61,700.0,249.4849,249.5639,249.4651,249.475,700.0
2024-11-07 13:25:00,252.59,252.7,252.46,252.51,2975.0,249.4552,249.5639,249.3268,249.3762,2975.0
2024-11-07 13:30:00,252.43,252.45,252.26,252.37,1914.0,249.2972,249.317,249.1293,249.238,1914.0
2024-11-07 13:35:00,252.32,252.42,252.3,252.3,2096.0,249.1886,249.2873,249.1688,249.1688,2096.0
2024-11-07 13:40:00,252.28,252.36,252.18,252.27,1975.0,249.1491,249.2281,249.0503,249.1392,1975.0
2024-11-07 13:45:00,252.28,252.37,252.22,252.37,1820.0,249.1491,249.238,249.0898,249.238,1820.0
2024-11-07 13:50:00,252.48,252.53,252.37,252.39,2907.0,249.3466,249.396,249.238,249.2577,2907.0
2024-11-07 13:55:00,252.53,252.71,252.4,252.5,2824.0,249.396,249.5737,249.2676,249.3664,2824.0
2024-11-07 14:00:00,252.51,252.74,252.13,252.13,5929.0,249.3762,249.6034,249.0009,249.0009,5929.0
2024-11-07 14:05:00,252.13,252.54,252.12,252.25,2488.0,249.0009,249.4059,248.9911,249.1195,2488.0
2024-11-07 14:10:00,252.22,252.25,251.97,252.09,5892.0,249.0898,249.1195,248.8429,248.9614,5892.0
2024-11-07 14:15:00,252.13,252.16,251.81,251.81,6313.0,249.0009,249.0306,248.6849,248.6849,6313.0
2024-11-07 14:20:00,251.84,252.17,251.84,252.17,2887.0,248.7145,249.0404,248.7145,249.0404,2887.0
2024-11-07 14:25:00,251.95,252.24,251.95,252.08,3272.0,248.8232,249.1096,248.8232,248.9516,3272.0
2024-11-07 14:30:00,252.11,252.39,252.1,252.12,2817.0,248.9812,249.2577,248.9713,248.9911,2817.0
2024-11-07 14:35:00,252.0,252.06,251.62,251.62,1577.0,248.8726,248.9318,248.4973,248.4973,1577.0
2024-11-07 14:40:00,251.59,251.92,251.27,251.92,4331.0,248.4676,248.7935,248.1516,248.7935,4331.0
2024-11-07 14:45:00,251.83,252.02,251.6,251.74,3451.0,248.7047,248.8923,248.4775,248.6158,3451.0
2024-11-07 14:50:00,251.88,252.18,251.87,252.14,6396.0,248.754,249.0503,248.7442,249.0108,6396.0
2024-11-07 14:55:00,252.15,252.43,252.15,252.43,6087.0,249.0207,249.2972,249.0207,249.2972,6087.0
2024-11-07 15:00:00,252.35,252.39,251.97,251.98,3860.0,249.2182,249.2577,248.8429,248.8528,3860.0
2024-11-07 15:05:00,252.09,252.09,251.66,251.82,4035.0,248.9614,248.9614,248.5368,248.6948,4035.0
2024-11-07 15:10:00,251.91,252.5,251.91,252.49,4347.0,248.7837,249.3664,248.7837,249.3565,4347.0
2024-11-07 15:15:00,252.4,252.54,252.3,252.46,4519.0,249.2676,249.4059,249.1688,249.3268,4519.0
2024-11-07 15:20:00,252.55,252.59,251.93,252.29,5756.0,249.4157,249.4552,248.8034,249.159,5756.0
2024-11-07 15:25:00,252.28,252.41,252.1,252.26,4902.0,249.1491,249.2775,248.9713,249.1293,4902.0
2024-11-07 15:30:00,252.34,252.5,252.33,252.39,6430.0,249.2083,249.3664,249.1985,249.2577,6430.0
2024-11-07 15:35:00,252.54,252.78,252.48,252.55,5090.0,249.4059,249.6429,249.3466,249.4157,5090.0
2024-11-07 15:40:00,252.62,252.77,252.46,252.54,8439.0,249.4849,249.633,249.3268,249.4059,8439.0
2024-11-07 15:45:00,252.64,252.94,252.46,252.48,14472.0,249.5046,249.8009,249.3268,249.3466,14472.0
2024-11-07 15:50:00,252.44,252.47,252.13,252.41,16048.0,249.3071,249.3367,249.0009,249.2775,16048.0
2024-11-07 15:55:00,252.36,252.43,251.92,252.13,55914.0,249.2281,249.2972,248.7935,249.0009,55914.0
2024-11-08 09:30:00,254.32,255.14,254.12,254.45,11958.0,251.1638,251.9736,250.9662,251.2922,11958.0
2024-11-08 09:35:00,254.36,254.36,252.99,252.99,1201.0,251.2033,251.2033,249.8503,249.8503,1201.0
2024-11-08 09:40:00,253.63,255.05,253.63,255.05,2100.0,250.4823,251.8847,250.4823,251.8847,2100.0
2024-11-08 09:45:00,254.99,255.58,254.76,254.76,6369.0,251.8254,252.4081,251.5983,251.5983,6369.0
2024-11-08 09:50:00,254.79,254.99,254.6,254.82,10678.0,251.6279,251.8254,251.4403,251.6576,10678.0
2024-11-08 09:55:00,254.72,254.94,254.24,254.81,6664.0,251.5588,251.7761,251.0848,251.6477,6664.0
2024-11-08 10:00:00,254.97,255.42,254.75,254.8,4978.0,251.8057,252.2501,251.5884,251.6378,4978.0
2024-11-08 10:05:00,254.9,255.56,254.69,255.55,15917.0,251.7366,252.3884,251.5292,252.3785,15917.0
2024-11-08 10:10:00,255.43,255.6,255.25,255.46,3250.0,252.26,252.4279,252.0822,252.2896,3250.0
2024-11-08 10:15:00,255.27,255.73,254.92,255.17,6142.0,252.102,252.5563,251.7563,252.0032,6142.0
2024-11-08 10:20:00,255.21,255.97,255.21,255.84,3783.0,252.0427,252.7933,252.0427,252.6649,3783.0
2024-11-08 10:25:00,255.87,255.91,255.51,255.72,3474.0,252.6945,252.734,252.339,252.5464,3474.0
2024-11-08 10:30:00,255.95,256.15,255.95,256.12,2642.0,252.7735,252.9711,252.7735,252.9414,2642.0
2024-11-08 10:35:00,256.48,256.48,256.07,256.22,1000.0,253.297,253.297,252.892,253.0402,1000.0
2024-11-08 10:40:00,256.26,256.42,256.06,256.19,1972.0,253.0797,253.2377,252.8822,253.0106,1972.0
2024-11-08 10:45:00,256.19,256.5,256.03,256.39,4429.0,253.0106,253.3167,252.8525,253.2081,4429.0
2024-11-08 10:50:00,256.35,256.35,256.12,256.12,4423.0,253.1686,253.1686,252.9414,252.9414,4423.0
2024-11-08 10:55:00,256.16,256.16,255.72,255.72,2851.0,252.9809,252.9809,252.5464,252.5464,2851.0
2024-11-08 11:00:00,255.86,255.91,255.58,255.75,1693.0,252.6847,252.734,252.4081,252.576,1693.0
2024-11-08 11:05:00,255.87,255.96,255.62,255.9,5397.0,252.6945,252.7834,252.4476,252.7242,5397.0
2024-11-08 11:10:00,255.87,256.03,255.65,255.73,4790.0,252.6945,252.8525,252.4773,252.5563,4790.0
2024-11-08 11:15:00,255.74,255.86,255.59,255.86,4171.0,252.5661,252.6847,252.418,252.6847,4171.0
2024-11-08 11:20:00,255.85,256.08,255.71,256.0,2773.0,252.6748,252.9019,252.5365,252.8229,2773.0
2024-11-08 11:25:00,255.9,255.9,255.71,255.71,1136.0,252.7242,252.7242,252.5365,252.5365,1136.0
2024-11-08 11:30:00,255.7,255.7,255.37,255.37,1283.0,252.5266,252.5266,252.2007,252.2007,1283.0
2024-11-08 11:35:00,255.31,255.5,255.31,255.39,2780.0,252.1415,252.3291,252.1415,252.2205,2780.0
2024-11-08 11:40:00,255.39,255.39,255.09,255.09,600.0,252.2205,252.2205,251.9242,251.9242,600.0
2024-11-08 11:45:00,255.11,255.11,254.9,255.07,1175.0,251.944,251.944,251.7366,251.9045,1175.0
2024-11-08 11:50:00,255.03,255.03,254.9,254.9,400.0,251.865,251.865,251.7366,251.7366,400.0
2024-11-08 11:55:00,254.84,254.89,254.75,254.86,4174.0,251.6773,251.7267,251.5884,251.6971,4174.0
2024-11-08 12:00:00,254.98,255.03,254.65,254.72,1675.0,251.8156,251.865,251.4897,251.5588,1675.0
2024-11-08 12:05:00,254.53,254.69,254.53,254.67,1450.0,251.3712,251.5292,251.3712,251.5094,1450.0
2024-11-08 12:10:00,254.48,254.6,254.48,254.6,337.0,251.3218,251.4403,251.3218,251.4403,337.0
2024-11-08 12:15:00,254.7,255.04,254.67,254.91,2956.0,251.539,251.8748,251.5094,251.7464,2956.0
2024-11-08 12:20:00,255.01,255.15,255.0,255.15,603.0,251.8452,251.9835,251.8353,251.9835,603.0
2024-11-08 12:25:00,255.18,255.24,255.05,255.05,8085.0,252.0131,252.0723,251.8847,251.8847,8085.0
2024-11-08 12:30:00,255.06,255.23,255.05,255.21,600.0,251.8946,252.0625,251.8847,252.0427,600.0
2024-11-08 12:35:00,255.23,255.46,254.95,255.46,6402.0,252.0625,252.2896,251.7859,252.2896,6402.0
2024-11-08 12:40:00,255.47,255.57,255.34,255.57,917.0,252.2995,252.3983,252.1711,252.3983,917.0
2024-11-08 12:45:00,255.64,255.64,255.41,255.47,2001.0,252.4674,252.4674,252.2402,252.2995,2001.0
2024-11-08 12:50:00,255.56,255.7,255.49,255.63,2648.0,252.3884,252.5266,252.3192,252.4575,2648.0
2024-11-08 12:55:00,255.63,255.63,255.46,255.59,6221.0,252.4575,252.4575,252.2896,252.418,6221.0
2024-11-08 13:00:00,255.56,255.6,255.52,255.53,1000.0,252.3884,252.4279,252.3489,252.3587,1000.0
2024-11-08 13:05:00,255.51,255.65,255.45,255.5,2857.0,252.339,252.4773,252.2797,252.3291,2857.0
2024-11-08 13:10:00,255.47,255.55,255.43,255.54,2228.0,252.2995,252.3785,252.26,252.3686,2228.0
2024-11-08 13:15:00,255.54,255.54,255.47,255.48,640.0,252.3686,252.3686,252.2995,252.3094,640.0
2024-11-08 13:20:00,255.55,255.55,255.36,255.36,7099.0,252.3785,252.3785,252.1909,252.1909,7099.0
2024-11-08 13:25:00,255.31,255.36,255.19,255.35,8066.0,252.1415,252.1909,252.023,252.181,8066.0
2024-11-08 13:30:00,255.27,255.55,255.25,255.5,3550.0,252.102,252.3785,252.0822,252.3291,3550.0
2024-11-08 13:35:00,255.4,255.66,255.36,255.66,3095.0,252.2304,252.4871,252.1909,252.4871,3095.0
2024-11-08 13:40:00,255.58,255.58,255.48,255.57,900.0,252.4081,252.4081,252.3094,252.3983,900.0
2024-11-08 13:45:00,255.63,255.88,255.63,255.79,924.0,252.4575,252.7044,252.4575,252.6155,924.0
2024-11-08 13:50:00,255.72,255.77,255.44,255.5,2432.0,252.5464,252.5958,252.2699,252.3291,2432.0
2024-11-08 13:55:00,255.63,255.77,255.5,255.77,1850.0,252.4575,252.5958,252.3291,252.5958,1850.0
2024-11-08 14:00:00,255.62,255.65,255.61,255.61,804.0,252.4476,252.4773,252.4378,252.4378,804.0
2024-11-08 14:05:00,255.72,255.89,255.72,255.89,1042.0,252.5464,252.7143,252.5464,252.7143,1042.0
2024-11-08 14:10:00,255.9,255.9,255.69,255.74,1524.0,252.7242,252.7242,252.5168,252.5661,1524.0
2024-11-08 14:15:00,255.77,255.81,255.55,255.81,3542.0,252.5958,252.6353,252.3785,252.6353,3542.0
2024-11-08 14:20:00,255.88,255.93,255.84,255.93,2002.0,252.7044,252.7538,252.6649,252.7538,2002.0
2024-11-08 14:25:00,255.98,256.11,255.86,255.93,3983.0,252.8032,252.9315,252.6847,252.7538,3983.0
2024-11-08 14:30:00,255.93,255.99,255.77,255.88,3906.0,252.7538,252.813,252.5958,252.7044,3906.0
2024-11-08 14:35:00,255.81,256.12,255.8,256.12,1595.0,252.6353,252.9414,252.6254,252.9414,1595.0
2024-11-08 14:40:00,256.24,256.53,256.24,256.5,5625.0,253.0599,253.3463,253.0599,253.3167,5625.0
2024-11-08 14:45:00,256.42,256.47,256.16,256.17,2191.0,253.2377,253.2871,252.9809,252.9908,2191.0
2024-11-08 14:50:00,256.21,256.31,256.17,256.21,4349.0,253.0303,253.1291,252.9908,253.0303,4349.0
2024-11-08 14:55:00,256.17,256.3,255.9,255.94,6692.0,252.9908,253.1192,252.7242,252.7637,6692.0
2024-11-08 15:00:00,255.79,255.79,255.45,255.78,4495.0,252.6155,252.6155,252.2797,252.6056,4495.0
2024-11-08 15:05:00,255.87,256.11,255.87,256.09,4014.0,252.6945,252.9315,252.6945,252.9118,4014.0
2024-11-08 15:10:00,256.11,256.11,255.78,255.82,5453.0,252.9315,252.9315,252.6056,252.6451,5453.0
2024-11-08 15:15:00,255.74,255.96,255.74,255.93,5078.0,252.5661,252.7834,252.5661,252.7538,5078.0
2024-11-08 15:20:00,255.94,256.02,255.79,255.89,5791.0,252.7637,252.8427,252.6155,252.7143,5791.0
2024-11-08 15:25:00,255.92,256.04,255.88,255.94,5995.0,252.7439,252.8624,252.7044,252.7637,5995.0
2024-11-08 15:30:00,255.93,256.0,255.56,255.56,10806.0,252.7538,252.8229,252.3884,252.3884,10806.0
2024-11-08 15:35:00,255.52,255.99,255.47,255.9,18915.0,252.3489,252.813,252.2995,252.7242,18915.0
2024-11-08 15:40:00,255.9,255.96,255.75,255.91,12479.0,252.7242,252.7834,252.576,252.734,12479.0
2024-11-08 15:45:00,255.91,255.95,255.8,255.83,18033.0,252.734,252.7735,252.6254,252.655,18033.0
2024-11-08 15:50:00,255.81,256.3,255.71,256.3,38111.0,252.6353,253.1192,252.5365,253.1192,38111.0
2024-11-08 15:55:00,256.2,256.95,256.12,256.78,147219.0,253.0204,253.7611,252.9414,253.5932,147219.0
2024-11-11 09:30:00,257.67,259.19,257.67,257.76,15066.0,254.4722,255.9733,254.4722,254.5611,15066.0
2024-11-11 09:35:00,257.66,259.0,257.66,259.0,1460.0,254.4623,255.7857,254.4623,255.7857,1460.0
2024-11-11 09:40:00,259.47,259.78,258.87,259.5,3565.0,256.2499,256.556,255.6573,256.2795,3565.0
2024-11-11 09:45:00,259.5,259.5,258.59,258.92,5796.0,256.2795,256.2795,255.3808,255.7067,5796.0
2024-11-11 09:50:00,259.23,259.56,259.15,259.56,6061.0,256.0128,256.3387,255.9338,256.3387,6061.0
2024-11-11 09:55:00,259.82,260.0,259.59,259.88,10517.0,256.5955,256.7733,256.3684,256.6548,10517.0
2024-11-11 10:00:00,259.86,260.05,259.15,259.15,6341.0,256.635,256.8227,255.9338,255.9338,6341.0
2024-11-11 10:05:00,259.03,259.19,258.25,258.25,3957.0,255.8153,255.9733,255.045,255.045,3957.0
2024-11-11 10:10:00,258.29,258.41,258.11,258.23,8733.0,255.0845,255.203,254.9067,255.0252,8733.0
2024-11-11 10:15:00,258.22,258.34,258.08,258.29,6016.0,255.0154,255.1339,254.8771,255.0845,6016.0
2024-11-11 10:20:00,258.26,258.48,257.77,257.92,5308.0,255.0549,255.2721,254.5709,254.7191,5308.0
2024-11-11 10:25:00,257.83,258.05,257.73,257.88,2813.0,254.6302,254.8475,254.5314,254.6796,2813.0
2024-11-11 10:30:00,257.9,258.05,257.63,257.63,22754.0,254.6993,254.8475,254.4327,254.4327,22754.0
2024-11-11 10:35:00,257.64,257.93,257.43,257.93,8787.0,254.4426,254.729,254.2352,254.729,8787.0
2024-11-11 10:40:00,258.0,258.26,257.93,258.13,4453.0,254.7981,255.0549,254.729,254.9265,4453.0
2024-11-11 10:45:00,258.03,258.26,257.98,258.12,2991.0,254.8277,255.0549,254.7783,254.9166,2991.0
2024-11-11 10:50:00,258.19,258.3,257.86,257.96,9024.0,254.9857,255.0944,254.6598,254.7586,9024.0
2024-11-11 10:55:00,257.82,258.07,257.56,258.06,14431.0,254.6203,254.8672,254.3636,254.8573,14431.0
2024-11-11 11:00:00,258.17,258.39,258.17,258.22,2442.0,254.966,255.1833,254.966,255.0154,2442.0
2024-11-11 11:05:00,258.22,258.57,258.21,258.57,4000.0,255.0154,255.361,255.0055,255.361,4000.0
2024-11-11 11:10:00,258.52,258.62,258.42,258.5,6091.0,255.3116,255.4104,255.2129,255.2919,6091.0
2024-11-11 11:15:00,258.5,258.66,258.41,258.52,6485.0,255.2919,255.4499,255.203,255.3116,6485.0
2024-11-11 11:20:00,258.49,258.57,258.32,258.54,8728.0,255.282,255.361,255.1141,255.3314,8728.0
2024-11-11 11:25:00,258.53,258.72,258.48,258.52,3717.0,255.3215,255.5092,255.2721,255.3116,3717.0
2024-11-11 11:30:00,258.43,259.22,258.39,259.2,6688.0,255.2228,256.003,255.1833,255.9832,6688.0
2024-11-11 11:35:00,259.2,259.27,258.83,258.87,1914.0,255.9832,256.0523,255.6178,255.6573,1914.0
2024-11-11 11:40:00,258.85,258.92,258.72,258.73,2971.0,255.6375,255.7067,255.5092,255.519,2971.0
2024-11-11 11:45:00,258.7,259.08,258.7,259.0,2773.0,255.4894,255.8647,255.4894,255.7857,2773.0
2024-11-11 11:50:00,259.13,259.37,259.12,259.31,3596.0,255.9141,256.1511,255.9042,256.0918,3596.0
2024-11-11 11:55:00,259.45,259.68,259.27,259.56,1444.0,256.2301,256.4572,256.0523,256.3387,1444.0
2024-11-11 12:00:00,259.56,259.56,259.11,259.27,1457.0,256.3387,256.3387,255.8943,256.0523,1457.0
2024-11-11 12:05:00,259.15,259.21,259.03,259.12,2684.0,255.9338,255.9931,255.8153,255.9042,2684.0
2024-11-11 12:10:00,259.22,259.46,259.14,259.37,2482.0,256.003,256.24,255.9239,256.1511,2482.0
2024-11-11 12:15:00,259.45,259.47,259.29,259.38,2329.0,256.2301,256.2499,256.0721,256.161,2329.0
2024-11-11 12:20:00,259.33,259.47,259.33,259.34,4153.0,256.1116,256.2499,256.1116,256.1215,4153.0
2024-11-11 12:25:00,259.31,259.35,259.22,259.31,3357.0,256.0918,256.1313,256.003,256.0918,3357.0
2024-11-11 12:30:00,259.31,259.36,259.14,259.29,7302.0,256.0918,256.1412,255.9239,256.0721,7302.0
2024-11-11 12:35:00,259.31,259.45,259.26,259.44,2364.0,256.0918,256.2301,256.0425,256.2202,2364.0
2024-11-11 12:40:00,259.49,259.56,259.27,259.4,3100.0,256.2696,256.3387,256.0523,256.1807,3100.0
2024-11-11 12:45:00,259.29,259.4,259.15,259.25,6350.0,256.0721,256.1807,255.9338,256.0326,6350.0
2024-11-11 12:50:00,259.15,259.28,259.04,259.11,2100.0,255.9338,256.0622,255.8252,255.8943,2100.0
2024-11-11 12:55:00,258.96,258.96,258.86,258.92,1500.0,255.7462,255.7462,255.6474,255.7067,1500.0
2024-11-11 13:00:00,258.93,259.04,258.82,258.82,8759.0,255.7166,255.8252,255.6079,255.6079,8759.0
2024-11-11 13:05:00,258.79,258.88,258.6,258.87,4148.0,255.5783,255.6672,255.3906,255.6573,4148.0
2024-11-11 13:10:00,258.86,258.86,258.64,258.69,2627.0,255.6474,255.6474,255.4302,255.4795,2627.0
2024-11-11 13:15:00,258.73,258.79,258.7,258.71,3000.0,255.519,255.5783,255.4894,255.4993,3000.0
2024-11-11 13:20:00,258.7,258.71,258.47,258.58,5551.0,255.4894,255.4993,255.2623,255.3709,5551.0
2024-11-11 13:25:00,258.54,258.87,258.5,258.86,5896.0,255.3314,255.6573,255.2919,255.6474,5896.0
2024-11-11 13:30:00,258.84,258.84,258.44,258.6,9221.0,255.6277,255.6277,255.2326,255.3906,9221.0
2024-11-11 13:35:00,258.72,258.83,258.57,258.8,3993.0,255.5092,255.6178,255.361,255.5882,3993.0
2024-11-11 13:40:00,258.79,258.97,258.74,258.95,2128.0,255.5783,255.7561,255.5289,255.7363,2128.0
2024-11-11 13:45:00,258.98,258.98,258.83,258.88,9254.0,255.7659,255.7659,255.6178,255.6672,9254.0
2024-11-11 13:50:00,258.93,258.98,258.81,258.94,7047.0,255.7166,255.7659,255.598,255.7264,7047.0
2024-11-11 13:55:00,258.94,259.0,258.71,258.71,7929.0,255.7264,255.7857,255.4993,255.4993,7929.0
2024-11-11 14:00:00,258.74,258.74,258.42,258.51,3969.0,255.5289,255.5289,255.2129,255.3018,3969.0
2024-11-11 14:05:00,258.6,258.6,258.48,258.49,1476.0,255.3906,255.3906,255.2721,255.282,1476.0
2024-11-11 14:10:00,258.44,258.57,258.27,258.35,4139.0,255.2326,255.361,255.0647,255.1438,4139.0
2024-11-11 14:15:00,258.35,258.6,258.32,258.5,3573.0,255.1438,255.3906,255.1141,255.2919,3573.0
2024-11-11 14:20:00,258.45,258.73,258.45,258.63,1891.0,255.2425,255.519,255.2425,255.4203,1891.0
2024-11-11 14:25:00,258.66,258.99,258.65,258.98,3398.0,255.4499,255.7758,255.44,255.7659,3398.0
2024-11-11 14:30:00,258.98,258.98,258.76,258.88,5528.0,255.7659,255.7659,255.5487,255.6672,5528.0
2024-11-11 14:35:00,258.88,259.0,258.88,258.93,2580.0,255.6672,255.7857,255.6672,255.7166,2580.0
2024-11-11 14:40:00,258.84,258.95,258.81,258.84,4097.0,255.6277,255.7363,255.598,255.6277,4097.0
2024-11-11 14:45:00,258.87,258.87,258.44,258.74,3229.0,255.6573,255.6573,255.2326,255.5289,3229.0
2024-11-11 14:50:00,258.75,258.96,258.75,258.92,3917.0,255.5388,255.7462,255.5388,255.7067,3917.0
2024-11-11 14:55:00,258.87,258.99,258.78,258.79,2943.0,255.6573,255.7758,255.5684,255.5783,2943.0
2024-11-11 15:00:00,258.75,258.76,258.45,258.47,3800.0,255.5388,255.5487,255.2425,255.2623,3800.0
2024-11-11 15:05:00,258.46,258.67,258.4,258.62,3000.0,255.2524,255.4598,255.1931,255.4104,3000.0
2024-11-11 15:10:00,258.62,258.62,258.3,258.32,4692.0,255.4104,255.4104,255.0944,255.1141,4692.0
2024-11-11 15:15:00,258.32,258.38,258.09,258.17,4252.0,255.1141,255.1734,254.887,254.966,4252.0
2024-11-11 15:20:00,258.24,258.3,258.11,258.2,7998.0,255.0351,255.0944,254.9067,254.9956,7998.0
2024-11-11 15:25:00,258.11,258.26,258.01,258.22,9364.0,254.9067,255.0549,254.808,255.0154,9364.0
2024-11-11 15:30:00,258.22,258.28,258.03,258.13,13225.0,255.0154,255.0746,254.8277,254.9265,13225.0
2024-11-11 15:35:00,258.12,258.17,257.84,258.13,8049.0,254.9166,254.966,254.6401,254.9265,8049.0
2024-11-11 15:40:00,258.1,258.34,258.1,258.29,3945.0,254.8969,255.1339,254.8969,255.0845,3945.0
2024-11-11 15:45:00,258.28,258.28,257.93,258.04,12423.0,255.0746,255.0746,254.729,254.8376,12423.0
2024-11-11 15:50:00,258.11,258.32,258.06,258.23,21785.0,254.9067,255.1141,254.8573,255.0252,21785.0
2024-11-11 15:55:00,258.25,258.56,257.91,258.27,54503.0,255.045,255.3511,254.7092,255.0647,54503.0
2024-11-12 09:30:00,257.25,259.92,257.25,259.39,9290.0,254.0574,256.6943,254.0574,256.1708,9290.0
2024-11-12 09:35:00,258.92,259.59,257.81,259.59,6971.0,255.7067,256.3684,254.6105,256.3684,6971.0
2024-11-12 09:40:00,258.9,259.59,258.79,259.24,5080.0,255.6869,256.3684,255.5783,256.0227,5080.0
2024-11-12 09:45:00,259.28,259.39,258.93,259.0,5312.0,256.0622,256.1708,255.7166,255.7857,5312.0
2024-11-12 09:50:00,259.0,259.14,258.66,258.93,4936.0,255.7857,255.9239,255.4499,255.7166,4936.0
2024-11-12 09:55:00,258.87,259.07,258.41,258.77,5633.0,255.6573,255.8548,255.203,255.5585,5633.0
2024-11-12 10:00:00,258.8,259.18,258.56,259.15,10754.0,255.5882,255.9634,255.3511,255.9338,10754.0
2024-11-12 10:05:00,259.15,259.36,259.05,259.15,10343.0,255.9338,256.1412,255.8351,255.9338,10343.0
2024-11-12 10:10:00,259.15,259.46,258.89,259.41,8105.0,255.9338,256.24,255.677,256.1906,8105.0
2024-11-12 10:15:00,259.26,259.86,259.26,259.84,7903.0,256.0425,256.635,256.0425,256.6153,7903.0
2024-11-12 10:20:00,259.84,259.96,259.22,259.3,9892.0,256.6153,256.7338,256.003,256.082,9892.0
2024-11-12 10:25:00,259.05,259.28,258.84,259.26,4685.0,255.8351,256.0622,255.6277,256.0425,4685.0
2024-11-12 10:30:00,258.75,258.75,258.21,258.59,3916.0,255.5388,255.5388,255.0055,255.3808,3916.0
2024-11-12 10:35:00,258.81,258.83,258.52,258.63,5019.0,255.598,255.6178,255.3116,255.4203,5019.0
2024-11-12 10:40:00,258.54,258.64,258.27,258.38,2512.0,255.3314,255.4302,255.0647,255.1734,2512.0
2024-11-12 10:45:00,258.49,258.62,258.44,258.61,1725.0,255.282,255.4104,255.2326,255.4005,1725.0
2024-11-12 10:50:00,258.61,259.0,258.6,259.0,3834.0,255.4005,255.7857,255.3906,255.7857,3834.0
2024-11-12 10:55:00,258.87,259.2,258.79,259.2,3788.0,255.6573,255.9832,255.5783,255.9832,3788.0
2024-11-12 11:00:00,259.25,259.25,258.63,258.79,3867.0,256.0326,256.0326,255.4203,255.5783,3867.0
2024-11-12 11:05:00,258.92,259.07,258.67,258.77,1997.0,255.7067,255.8548,255.4598,255.5585,1997.0
2024-11-12 11:10:00,258.75,259.11,258.68,258.97,4352.0,255.5388,255.8943,255.4697,255.7561,4352.0
2024-11-12 11:15:00,259.04,259.22,259.0,259.09,900.0,255.8252,256.003,255.7857,255.8746,900.0
2024-11-12 11:20:00,259.16,259.45,259.07,259.45,2307.0,255.9437,256.2301,255.8548,256.2301,2307.0
2024-11-12 11:25:00,259.28,259.37,259.1,259.1,2730.0,256.0622,256.1511,255.8844,255.8844,2730.0
2024-11-12 11:30:00,259.0,259.0,258.59,258.7,1614.0,255.7857,255.7857,255.3808,255.4894,1614.0
2024-11-12 11:35:00,258.65,258.65,258.4,258.41,1004.0,255.44,255.44,255.1931,255.203,1004.0
2024-11-12 11:40:00,258.38,258.44,258.14,258.37,2815.0,255.1734,255.2326,254.9364,255.1635,2815.0
2024-11-12 11:45:00,258.51,258.52,258.17,258.34,3581.0,255.3018,255.3116,254.966,255.1339,3581.0
2024-11-12 11:50:00,258.37,258.5,258.32,258.34,1910.0,255.1635,255.2919,255.1141,255.1339,1910.0
2024-11-12 11:55:00,258.28,258.4,258.18,258.2,5659.0,255.0746,255.1931,254.9759,254.9956,5659.0
2024-11-12 12:00:00,258.2,258.29,258.02,258.19,4599.0,254.9956,255.0845,254.8178,254.9857,4599.0
2024-11-12 12:05:00,258.15,258.24,257.98,258.24,2831.0,254.9462,255.0351,254.7783,255.0351,2831.0
2024-11-12 12:10:00,258.24,258.36,258.2,258.24,3116.0,255.0351,255.1536,254.9956,255.0351,3116.0
2024-11-12 12:15:00,258.26,258.41,258.02,258.04,3381.0,255.0549,255.203,254.8178,254.8376,3381.0
2024-11-12 12:20:00,258.16,258.22,258.05,258.12,4596.0,254.9561,255.0154,254.8475,254.9166,4596.0
2024-11-12 12:25:00,258.23,258.4,258.23,258.39,1543.0,255.0252,255.1931,255.0252,255.1833,1543.0
2024-11-12 12:30:00,258.38,258.38,258.28,258.35,1507.0,255.1734,255.1734,255.0746,255.1438,1507.0
2024-11-12 12:35:00,258.22,258.23,258.14,258.15,2366.0,255.0154,255.0252,254.9364,254.9462,2366.0
2024-11-12 12:40:00,258.05,258.08,257.75,257.99,4230.0,254.8475,254.8771,254.5512,254.7882,4230.0
2024-11-12 12:45:00,258.05,258.05,257.69,257.71,2523.0,254.8475,254.8475,254.4919,254.5117,2523.0
2024-11-12 12:50:00,257.69,257.82,257.69,257.82,1828.0,254.4919,254.6203,254.4919,254.6203,1828.0
2024-11-12 12:55:00,257.71,257.79,256.98,257.16,4545.0,254.5117,254.5907,253.7908,253.9685,4545.0
2024-11-12 13:00:00,257.13,257.42,257.05,257.19,3886.0,253.9389,254.2253,253.8599,253.9981,3886.0
2024-11-12 13:05:00,257.38,257.4,257.15,257.24,1796.0,254.1858,254.2055,253.9586,254.0475,1796.0
2024-11-12 13:10:00,257.35,257.35,257.11,257.2,1828.0,254.1562,254.1562,253.9191,254.008,1828.0
2024-11-12 13:15:00,257.21,257.3,257.11,257.3,634.0,254.0179,254.1068,253.9191,254.1068,634.0
2024-11-12 13:20:00,257.19,257.35,257.14,257.35,1401.0,253.9981,254.1562,253.9488,254.1562,1401.0
2024-11-12 13:25:00,257.34,257.47,257.24,257.45,3596.0,254.1463,254.2747,254.0475,254.2549,3596.0
2024-11-12 13:30:00,257.5,257.65,257.47,257.62,1814.0,254.3043,254.4524,254.2747,254.4228,1814.0
2024-11-12 13:35:00,257.77,257.77,257.58,257.58,1820.0,254.5709,254.5709,254.3833,254.3833,1820.0
2024-11-12 13:40:00,257.5,257.72,257.44,257.71,2358.0,254.3043,254.5216,254.245,254.5117,2358.0
2024-11-12 13:45:00,257.67,257.85,257.6,257.81,2380.0,254.4722,254.65,254.4031,254.6105,2380.0
2024-11-12 13:50:00,257.76,257.97,257.76,257.95,1300.0,254.5611,254.7685,254.5611,254.7487,1300.0
2024-11-12 13:55:00,258.02,258.31,258.02,258.22,3251.0,254.8178,255.1042,254.8178,255.0154,3251.0
2024-11-12 14:00:00,258.25,258.42,258.17,258.34,2414.0,255.045,255.2129,254.966,255.1339,2414.0
2024-11-12 14:05:00,258.41,258.44,258.28,258.28,2708.0,255.203,255.2326,255.0746,255.0746,2708.0
2024-11-12 14:10:00,258.22,258.44,258.2,258.44,3248.0,255.0154,255.2326,254.9956,255.2326,3248.0
2024-11-12 14:15:00,258.44,258.62,258.43,258.61,2058.0,255.2326,255.4104,255.2228,255.4005,2058.0
2024-11-12 14:20:00,258.72,258.84,258.67,258.84,1698.0,255.5092,255.6277,255.4598,255.6277,1698.0
2024-11-12 14:25:00,258.77,258.97,258.73,258.74,2492.0,255.5585,255.7561,255.519,255.5289,2492.0
2024-11-12 14:30:00,258.73,258.84,258.57,258.68,4011.0,255.519,255.6277,255.361,255.4697,4011.0
2024-11-12 14:35:00,258.66,258.73,258.6,258.72,1620.0,255.4499,255.519,255.3906,255.5092,1620.0
2024-11-12 14:40:00,258.69,258.82,258.61,258.61,1930.0,255.4795,255.6079,255.4005,255.4005,1930.0
2024-11-12 14:45:00,258.67,258.79,258.66,258.78,1823.0,255.4598,255.5783,255.4499,255.5684,1823.0
2024-11-12 14:50:00,258.7,258.86,258.45,258.57,4996.0,255.4894,255.6474,255.2425,255.361,4996.0
2024-11-12 14:55:00,258.65,258.8,258.64,258.74,3767.0,255.44,255.5882,255.4302,255.5289,3767.0
2024-11-12 15:00:00,258.68,258.76,258.34,258.4,2364.0,255.4697,255.5487,255.1339,255.1931,2364.0
2024-11-12 15:05:00,258.34,258.6,258.33,258.38,4334.0,255.1339,255.3906,255.124,255.1734,4334.0
2024-11-12 15:10:00,258.39,258.53,258.3,258.51,2727.0,255.1833,255.3215,255.0944,255.3018,2727.0
2024-11-12 15:15:00,258.51,258.66,258.34,258.65,2724.0,255.3018,255.4499,255.1339,255.44,2724.0
2024-11-12 15:20:00,258.68,258.68,258.43,258.43,2265.0,255.4697,255.4697,255.2228,255.2228,2265.0
2024-11-12 15:25:00,258.39,258.46,258.15,258.46,3161.0,255.1833,255.2524,254.9462,255.2524,3161.0
2024-11-12 15:30:00,258.46,258.51,258.2,258.2,4411.0,255.2524,255.3018,254.9956,254.9956,4411.0
2024-11-12 15:35:00,258.17,258.42,258.13,258.37,3210.0,254.966,255.2129,254.9265,255.1635,3210.0
2024-11-12 15:40:00,258.37,258.37,258.05,258.13,9116.0,255.1635,255.1635,254.8475,254.9265,9116.0
2024-11-12 15:45:00,258.14,258.38,258.08,258.37,3589.0,254.9364,255.1734,254.8771,255.1635,3589.0
2024-11-12 15:50:00,258.46,258.65,258.15,258.24,16830.0,255.2524,255.44,254.9462,255.0351,16830.0
2024-11-12 15:55:00,258.26,258.35,257.98,258.14,57260.0,255.0549,255.1438,254.7783,254.9364,57260.0
2024-11-13 09:30:00,256.62,257.05,256.38,257.05,12868.0,253.4352,253.8599,253.1982,253.8599,12868.0
2024-11-13 09:35:00,257.19,257.59,256.45,257.59,3232.0,253.9981,254.3932,253.2673,254.3932,3232.0
2024-11-13 09:40:00,258.22,258.22,256.92,257.1,2437.0,255.0154,255.0154,253.7315,253.9093,2437.0
2024-11-13 09:45:00,256.89,257.38,256.89,257.37,500.0,253.7019,254.1858,253.7019,254.1759,500.0
2024-11-13 09:50:00,257.34,257.34,256.88,256.94,1614.0,254.1463,254.1463,253.692,253.7512,1614.0
2024-11-13 09:55:00,256.99,257.43,256.98,257.43,4781.0,253.8006,254.2352,253.7908,254.2352,4781.0
2024-11-13 10:00:00,257.68,257.68,256.67,256.75,2709.0,254.4821,254.4821,253.4846,253.5636,2709.0
2024-11-13 10:05:00,256.54,256.57,256.25,256.41,3135.0,253.3562,253.3858,253.0698,253.2278,3135.0
2024-11-13 10:10:00,256.6,257.08,256.44,256.86,2264.0,253.4155,253.8895,253.2575,253.6722,2264.0
2024-11-13 10:15:00,256.92,257.06,256.67,256.67,2607.0,253.7315,253.8698,253.4846,253.4846,2607.0
2024-11-13 10:20:00,256.67,257.03,256.67,256.76,1365.0,253.4846,253.8401,253.4846,253.5735,1365.0
2024-11-13 10:25:00,257.04,257.22,256.91,256.97,5291.0,253.85,254.0278,253.7216,253.7809,5291.0
2024-11-13 10:30:00,257.04,257.19,256.93,257.11,1153.0,253.85,253.9981,253.7414,253.9191,1153.0
2024-11-13 10:35:00,257.17,257.32,257.17,257.2,1572.0,253.9784,254.1265,253.9784,254.008,1572.0
2024-11-13 10:40:00,257.23,257.55,257.1,257.39,2559.0,254.0376,254.3537,253.9093,254.1957,2559.0
2024-11-13 10:45:00,257.48,257.73,257.47,257.72,1805.0,254.2845,254.5314,254.2747,254.5216,1805.0
2024-11-13 10:50:00,257.71,258.03,257.71,258.03,1609.0,254.5117,254.8277,254.5117,254.8277,1609.0
2024-11-13 10:55:00,257.92,257.92,257.8,257.8,1027.0,254.7191,254.7191,254.6006,254.6006,1027.0
2024-11-13 11:00:00,258.03,258.06,257.93,258.06,1910.0,254.8277,254.8573,254.729,254.8573,1910.0
2024-11-13 11:05:00,257.91,258.43,257.88,258.43,3000.0,254.7092,255.2228,254.6796,255.2228,3000.0
2024-11-13 11:10:00,258.26,258.36,258.1,258.3,1525.0,255.0549,255.1536,254.8969,255.0944,1525.0
2024-11-13 11:15:00,258.15,258.26,258.03,258.03,1558.0,254.9462,255.0549,254.8277,254.8277,1558.0
2024-11-13 11:20:00,257.97,258.11,257.97,258.11,914.0,254.7685,254.9067,254.7685,254.9067,914.0
2024-11-13 11:25:00,258.2,258.2,257.94,257.96,500.0,254.9956,254.9956,254.7388,254.7586,500.0
2024-11-13 11:30:00,257.96,258.2,257.82,258.2,2820.0,254.7586,254.9956,254.6203,254.9956,2820.0
2024-11-13 11:35:00,258.21,258.54,258.16,258.54,2425.0,255.0055,255.3314,254.9561,255.3314,2425.0
2024-11-13 11:40:00,258.6,258.71,258.45,258.64,1506.0,255.3906,255.4993,255.2425,255.4302,1506.0
2024-11-13 11:45:00,258.57,258.57,258.44,258.44,1806.0,255.361,255.361,255.2326,255.2326,1806.0
2024-11-13 11:50:00,258.28,258.28,258.28,258.28,700.0,255.0746,255.0746,255.0746,255.0746,700.0
2024-11-13 11:55:00,258.38,258.38,258.04,258.18,2210.0,255.1734,255.1734,254.8376,254.9759,2210.0
2024-11-13 12:00:00,258.18,258.4,258.18,258.29,1818.0,254.9759,255.1931,254.9759,255.0845,1818.0
2024-11-13 12:05:00,258.48,258.65,258.48,258.56,1112.0,255.2721,255.44,255.2721,255.3511,1112.0
2024-11-13 12:10:00,258.61,258.76,258.61,258.75,920.0,255.4005,255.5487,255.4005,255.5388,920.0
2024-11-13 12:15:00,258.76,258.76,258.24,258.31,4737.0,255.5487,255.5487,255.0351,255.1042,4737.0
2024-11-13 12:20:00,258.14,258.14,257.94,257.94,1200.0,254.9364,254.9364,254.7388,254.7388,1200.0
2024-11-13 12:25:00,257.91,257.99,257.91,257.96,300.0,254.7092,254.7882,254.7092,254.7586,300.0
2024-11-13 12:30:00,257.96,258.05,257.88,257.89,2153.0,254.7586,254.8475,254.6796,254.6895,2153.0
2024-11-13 12:35:00,257.93,258.1,257.93,257.98,2020.0,254.729,254.8969,254.729,254.7783,2020.0
2024-11-13 12:40:00,257.98,258.16,257.96,257.96,910.0,254.7783,254.9561,254.7586,254.7586,910.0
2024-11-13 12:45:00,258.0,258.04,257.89,257.93,1401.0,254.7981,254.8376,254.6895,254.729,1401.0
2024-11-13 12:50:00,257.91,257.91,257.44,257.56,2998.0,254.7092,254.7092,254.245,254.3636,2998.0
2024-11-13 12:55:00,257.64,257.65,257.47,257.48,3490.0,254.4426,254.4524,254.2747,254.2845,3490.0
2024-11-13 13:00:00,257.45,257.46,257.41,257.46,1042.0,254.2549,254.2648,254.2154,254.2648,1042.0
2024-11-13 13:05:00,257.38,257.4,257.13,257.13,1575.0,254.1858,254.2055,253.9389,253.9389,1575.0
2024-11-13 13:10:00,257.08,257.22,256.88,257.11,3480.0,253.8895,254.0278,253.692,253.9191,3480.0
2024-11-13 13:15:00,257.11,257.11,257.11,257.11,0.0,253.9191,253.9191,253.9191,253.9191,0.0
2024-11-13 13:20:00,257.14,257.26,257.08,257.1,4956.0,253.9488,254.0673,253.8895,253.9093,4956.0
2024-11-13 13:25:00,257.1,257.1,257.0,257.02,8081.0,253.9093,253.9093,253.8105,253.8303,8081.0
2024-11-13 13:30:00,257.1,257.38,257.05,257.32,1237.0,253.9093,254.1858,253.8599,254.1265,1237.0
2024-11-13 13:35:00,257.31,257.32,257.02,257.1,2453.0,254.1167,254.1265,253.8303,253.9093,2453.0
2024-11-13 13:40:00,257.16,257.18,257.08,257.15,600.0,253.9685,253.9883,253.8895,253.9586,600.0
2024-11-13 13:45:00,257.19,257.2,256.87,256.87,1705.0,253.9981,254.008,253.6821,253.6821,1705.0
2024-11-13 13:50:00,256.86,256.97,256.78,256.78,1765.0,253.6722,253.7809,253.5932,253.5932,1765.0
2024-11-13 13:55:00,256.88,256.93,256.47,256.56,4248.0,253.692,253.7414,253.2871,253.376,4248.0
2024-11-13 14:00:00,256.56,256.89,256.55,256.85,4940.0,253.376,253.7019,253.3661,253.6624,4940.0
2024-11-13 14:05:00,256.98,257.14,256.97,257.09,4596.0,253.7908,253.9488,253.7809,253.8994,4596.0
2024-11-13 14:10:00,257.03,257.14,257.02,257.02,1298.0,253.8401,253.9488,253.8303,253.8303,1298.0
2024-11-13 14:15:00,257.1,257.1,256.76,256.76,1870.0,253.9093,253.9093,253.5735,253.5735,1870.0
2024-11-13 14:20:00,256.8,257.0,256.73,256.81,5317.0,253.613,253.8105,253.5439,253.6229,5317.0
2024-11-13 14:25:00,256.81,256.87,256.73,256.85,3339.0,253.6229,253.6821,253.5439,253.6624,3339.0
2024-11-13 14:30:00,256.8,257.01,256.79,257.0,2493.0,253.613,253.8204,253.6031,253.8105,2493.0
2024-11-13 14:35:00,257.05,257.2,257.01,257.08,1100.0,253.8599,254.008,253.8204,253.8895,1100.0
2024-11-13 14:40:00,257.08,257.11,256.99,257.11,1751.0,253.8895,253.9191,253.8006,253.9191,1751.0
2024-11-13 14:45:00,257.09,257.16,256.84,256.85,3227.0,253.8994,253.9685,253.6525,253.6624,3227.0
2024-11-13 14:50:00,256.8,256.87,256.72,256.87,1332.0,253.613,253.6821,253.534,253.6821,1332.0
2024-11-13 14:55:00,256.85,256.88,256.78,256.83,1787.0,253.6624,253.692,253.5932,253.6426,1787.0
2024-11-13 15:00:00,256.88,257.12,256.82,257.02,3396.0,253.692,253.929,253.6327,253.8303,3396.0
2024-11-13 15:05:00,257.03,257.16,257.02,257.1,1607.0,253.8401,253.9685,253.8303,253.9093,1607.0
2024-11-13 15:10:00,257.25,257.36,257.17,257.26,3356.0,254.0574,254.166,253.9784,254.0673,3356.0
2024-11-13 15:15:00,257.28,257.33,257.16,257.32,5284.0,254.087,254.1364,253.9685,254.1265,5284.0
2024-11-13 15:20:00,257.39,257.67,257.39,257.67,2443.0,254.1957,254.4722,254.1957,254.4722,2443.0
2024-11-13 15:25:00,257.58,257.69,257.57,257.59,2833.0,254.3833,254.4919,254.3734,254.3932,2833.0
2024-11-13 15:30:00,257.57,257.62,257.37,257.37,5283.0,254.3734,254.4228,254.1759,254.1759,5283.0
2024-11-13 15:35:00,257.55,257.61,257.44,257.49,2550.0,254.3537,254.4129,254.245,254.2944,2550.0
2024-11-13 15:40:00,257.5,257.58,257.11,257.11,6365.0,254.3043,254.3833,253.9191,253.9191,6365.0
2024-11-13 15:45:00,257.11,257.21,256.6,256.61,9164.0,253.9191,254.0179,253.4155,253.4253,9164.0
2024-11-13 15:50:00,256.7,256.78,256.37,256.59,18049.0,253.5142,253.5932,253.1883,253.4056,18049.0
2024-11-13 15:55:00,256.68,257.08,256.38,256.73,80851.0,253.4945,253.8895,253.1982,253.5439,80851.0
2024-11-14 09:30:00,256.44,257.24,256.44,257.24,22225.0,253.2575,254.0475,253.2575,254.0475,22225.0
2024-11-14 09:35:00,256.9,257.59,256.03,256.03,5052.0,253.7117,254.3932,252.8525,252.8525,5052.0
2024-11-14 09:40:00,256.26,256.95,256.26,256.95,2287.0,253.0797,253.7611,253.0797,253.7611,2287.0
2024-11-14 09:45:00,257.04,257.3,256.76,257.13,6133.0,253.85,254.1068,253.5735,253.9389,6133.0
2024-11-14 09:50:00,257.12,258.0,257.01,257.97,22304.0,253.929,254.7981,253.8204,254.7685,22304.0
2024-11-14 09:55:00,257.91,257.92,257.01,257.02,5916.0,254.7092,254.7191,253.8204,253.8303,5916.0
2024-11-14 10:00:00,257.06,257.18,256.75,256.89,7196.0,253.8698,253.9883,253.5636,253.7019,7196.0
2024-11-14 10:05:00,256.98,257.0,256.37,256.38,3584.0,253.7908,253.8105,253.1883,253.1982,3584.0
2024-11-14 10:10:00,256.37,256.52,255.96,255.99,4872.0,253.1883,253.3365,252.7834,252.813,4872.0
2024-11-14 10:15:00,256.0,256.5,255.99,256.39,3767.0,252.8229,253.3167,252.813,253.2081,3767.0
2024-11-14 10:20:00,256.19,256.32,256.15,256.3,3720.0,253.0106,253.1389,252.9711,253.1192,3720.0
2024-11-14 10:25:00,256.18,256.92,256.18,256.87,6059.0,253.0007,253.7315,253.0007,253.6821,6059.0
2024-11-14 10:30:00,256.73,257.06,256.73,257.03,800.0,253.5439,253.8698,253.5439,253.8401,800.0
2024-11-14 10:35:00,256.97,257.1,256.97,257.1,9941.0,253.7809,253.9093,253.7809,253.9093,9941.0
2024-11-14 10:40:00,257.05,257.14,256.95,256.95,2772.0,253.8599,253.9488,253.7611,253.7611,2772.0
2024-11-14 10:45:00,257.01,257.1,256.44,256.44,4178.0,253.8204,253.9093,253.2575,253.2575,4178.0
2024-11-14 10:50:00,256.51,256.51,256.29,256.29,1534.0,253.3266,253.3266,253.1093,253.1093,1534.0
2024-11-14 10:55:00,256.34,256.73,256.33,256.44,3898.0,253.1587,253.5439,253.1488,253.2575,3898.0
2024-11-14 11:00:00,256.45,256.46,255.91,255.91,3088.0,253.2673,253.2772,252.734,252.734,3088.0
2024-11-14 11:05:00,255.83,255.93,255.75,255.82,2375.0,252.655,252.7538,252.576,252.6451,2375.0
2024-11-14 11:10:00,255.83,256.03,255.72,256.03,5376.0,252.655,252.8525,252.5464,252.8525,5376.0
2024-11-14 11:15:00,255.94,256.29,255.94,256.0,2233.0,252.7637,253.1093,252.7637,252.8229,2233.0
2024-11-14 11:20:00,256.2,256.2,255.85,255.98,7827.0,253.0204,253.0204,252.6748,252.8032,7827.0
2024-11-14 11:25:00,256.15,256.37,256.09,256.09,2121.0,252.9711,253.1883,252.9118,252.9118,2121.0
2024-11-14 11:30:00,256.18,256.21,256.12,256.12,826.0,253.0007,253.0303,252.9414,252.9414,826.0
2024-11-14 11:35:00,256.16,256.23,256.01,256.11,1257.0,252.9809,253.0501,252.8328,252.9315,1257.0
2024-11-14 11:40:00,256.04,256.16,255.99,256.0,1797.0,252.8624,252.9809,252.813,252.8229,1797.0
2024-11-14 11:45:00,255.9,255.95,255.67,255.68,3343.0,252.7242,252.7735,252.497,252.5069,3343.0
2024-11-14 11:50:00,255.59,255.68,255.31,255.37,1358.0,252.418,252.5069,252.1415,252.2007,1358.0
2024-11-14 11:55:00,255.37,255.58,255.32,255.58,778.0,252.2007,252.4081,252.1514,252.4081,778.0
2024-11-14 12:00:00,255.51,255.78,255.49,255.77,2384.0,252.339,252.6056,252.3192,252.5958,2384.0
2024-11-14 12:05:00,255.76,255.76,255.66,255.75,1723.0,252.5859,252.5859,252.4871,252.576,1723.0
2024-11-14 12:10:00,255.75,255.85,255.65,255.65,3621.0,252.576,252.6748,252.4773,252.4773,3621.0
2024-11-14 12:15:00,255.68,255.68,255.3,255.58,1110.0,252.5069,252.5069,252.1316,252.4081,1110.0
2024-11-14 12:20:00,255.46,255.55,255.4,255.46,1044.0,252.2896,252.3785,252.2304,252.2896,1044.0
2024-11-14 12:25:00,255.4,255.51,255.39,255.51,883.0,252.2304,252.339,252.2205,252.339,883.0
2024-11-14 12:30:00,255.51,255.54,255.09,255.54,3861.0,252.339,252.3686,251.9242,252.3686,3861.0
2024-11-14 12:35:00,255.55,255.86,255.55,255.84,1401.0,252.3785,252.6847,252.3785,252.6649,1401.0
2024-11-14 12:40:00,255.95,255.97,255.77,255.77,2660.0,252.7735,252.7933,252.5958,252.5958,2660.0
2024-11-14 12:45:00,255.68,255.68,255.37,255.6,1863.0,252.5069,252.5069,252.2007,252.4279,1863.0
2024-11-14 12:50:00,255.66,255.8,255.66,255.8,229.0,252.4871,252.6254,252.4871,252.6254,229.0
2024-11-14 12:55:00,255.79,255.99,255.67,255.67,2116.0,252.6155,252.813,252.497,252.497,2116.0
2024-11-14 13:00:00,255.68,255.71,255.51,255.59,2389.0,252.5069,252.5365,252.339,252.418,2389.0
2024-11-14 13:05:00,255.53,255.59,255.46,255.46,528.0,252.3587,252.418,252.2896,252.2896,528.0
2024-11-14 13:10:00,255.56,255.78,255.56,255.64,2754.0,252.3884,252.6056,252.3884,252.4674,2754.0
2024-11-14 13:15:00,255.7,255.73,255.64,255.64,801.0,252.5266,252.5563,252.4674,252.4674,801.0
2024-11-14 13:20:00,255.72,255.81,255.68,255.74,2569.0,252.5464,252.6353,252.5069,252.5661,2569.0
2024-11-14 13:25:00,255.78,255.85,255.48,255.48,4292.0,252.6056,252.6748,252.3094,252.3094,4292.0
2024-11-14 13:30:00,255.41,255.49,255.31,255.49,1064.0,252.2402,252.3192,252.1415,252.3192,1064.0
2024-11-14 13:35:00,255.39,255.49,255.36,255.36,643.0,252.2205,252.3192,252.1909,252.1909,643.0
2024-11-14 13:40:00,255.48,255.54,255.46,255.53,704.0,252.3094,252.3686,252.2896,252.3587,704.0
2024-11-14 13:45:00,255.5,255.57,255.44,255.52,2927.0,252.3291,252.3983,252.2699,252.3489,2927.0
2024-11-14 13:50:00,255.57,255.77,255.44,255.46,7788.0,252.3983,252.5958,252.2699,252.2896,7788.0
2024-11-14 13:55:00,255.57,255.68,255.46,255.63,1880.0,252.3983,252.5069,252.2896,252.4575,1880.0
2024-11-14 14:00:00,255.76,256.29,255.71,256.11,1525.0,252.5859,253.1093,252.5365,252.9315,1525.0
2024-11-14 14:05:00,256.16,256.28,256.14,256.22,3901.0,252.9809,253.0994,252.9612,253.0402,3901.0
2024-11-14 14:10:00,256.25,256.43,256.25,256.41,692.0,253.0698,253.2476,253.0698,253.2278,692.0
2024-11-14 14:15:00,256.5,256.61,256.41,256.59,2930.0,253.3167,253.4253,253.2278,253.4056,2930.0
2024-11-14 14:20:00,256.62,256.64,256.47,256.48,2881.0,253.4352,253.455,253.2871,253.297,2881.0
2024-11-14 14:25:00,256.57,256.73,256.57,256.73,1782.0,253.3858,253.5439,253.3858,253.5439,1782.0
2024-11-14 14:30:00,256.8,256.8,256.55,256.55,2477.0,253.613,253.613,253.3661,253.3661,2477.0
2024-11-14 14:35:00,256.75,257.03,256.75,257.03,905.0,253.5636,253.8401,253.5636,253.8401,905.0
2024-11-14 14:40:00,257.05,257.06,256.86,256.93,2360.0,253.8599,253.8698,253.6722,253.7414,2360.0
2024-11-14 14:45:00,256.93,256.93,256.78,256.78,1355.0,253.7414,253.7414,253.5932,253.5932,1355.0
2024-11-14 14:50:00,256.87,257.01,256.86,256.93,2882.0,253.6821,253.8204,253.6722,253.7414,2882.0
2024-11-14 14:55:00,257.04,257.04,256.73,256.81,2273.0,253.85,253.85,253.5439,253.6229,2273.0
2024-11-14 15:00:00,256.71,256.72,256.14,256.14,6489.0,253.5241,253.534,252.9612,252.9612,6489.0
2024-11-14 15:05:00,256.13,256.13,255.78,255.8,1985.0,252.9513,252.9513,252.6056,252.6254,1985.0
2024-11-14 15:10:00,255.71,255.87,255.57,255.79,3876.0,252.5365,252.6945,252.3983,252.6155,3876.0
2024-11-14 15:15:00,255.96,256.34,255.96,256.31,1638.0,252.7834,253.1587,252.7834,253.1291,1638.0
2024-11-14 15:20:00,256.35,256.67,256.27,256.54,3745.0,253.1686,253.4846,253.0896,253.3562,3745.0
2024-11-14 15:25:00,256.47,256.76,256.38,256.72,3612.0,253.2871,253.5735,253.1982,253.534,3612.0
2024-11-14 15:30:00,256.74,256.77,256.45,256.45,3029.0,253.5537,253.5834,253.2673,253.2673,3029.0
2024-11-14 15:35:00,256.53,256.67,256.43,256.52,3254.0,253.3463,253.4846,253.2476,253.3365,3254.0
2024-11-14 15:40:00,256.51,256.65,256.49,256.52,4846.0,253.3266,253.4648,253.3068,253.3365,4846.0
2024-11-14 15:45:00,256.52,256.68,256.3,256.37,4642.0,253.3365,253.4945,253.1192,253.1883,4642.0
2024-11-14 15:50:00,256.42,256.77,256.41,256.72,10671.0,253.2377,253.5834,253.2278,253.534,10671.0
2024-11-14 15:55:00,256.68,256.8,256.35,256.42,51257.0,253.4945,253.613,253.1686,253.2377,51257.0
2024-11-15 09:30:00,257.0,258.96,257.0,258.31,57278.0,253.8105,255.7462,253.8105,255.1042,57278.0
2024-11-15 09:35:00,257.94,259.3,257.78,258.63,7490.0,254.7388,256.082,254.5808,255.4203,7490.0
2024-11-15 09:40:00,258.55,259.31,258.2,258.8,4268.0,255.3413,256.0918,254.9956,255.5882,4268.0
2024-11-15 09:45:00,258.85,259.5,258.41,258.57,5195.0,255.6375,256.2795,255.203,255.361,5195.0
2024-11-15 09:50:00,258.51,258.53,258.09,258.35,3379.0,255.3018,255.3215,254.887,255.1438,3379.0
2024-11-15 09:55:00,258.3,258.41,257.81,257.95,6220.0,255.0944,255.203,254.6105,254.7487,6220.0
2024-11-15 10:00:00,258.1,258.13,257.32,257.5,13936.0,254.8969,254.9265,254.1265,254.3043,13936.0
2024-11-15 10:05:00,257.46,257.82,257.35,257.82,6316.0,254.2648,254.6203,254.1562,254.6203,6316.0
2024-11-15 10:10:00,257.88,258.46,257.51,258.46,9627.0,254.6796,255.2524,254.3142,255.2524,9627.0
2024-11-15 10:15:00,258.55,259.22,258.51,259.17,2882.0,255.3413,256.003,255.3018,255.9536,2882.0
2024-11-15 10:20:00,259.16,259.45,258.94,259.16,11869.0,255.9437,256.2301,255.7264,255.9437,11869.0
2024-11-15 10:25:00,259.24,259.57,259.17,259.57,3824.0,256.0227,256.3486,255.9536,256.3486,3824.0
2024-11-15 10:30:00,259.48,259.58,259.03,259.29,10509.0,256.2597,256.3585,255.8153,256.0721,10509.0
2024-11-15 10:35:00,259.28,259.32,259.08,259.26,4676.0,256.0622,256.1017,255.8647,256.0425,4676.0
2024-11-15 10:40:00,259.38,259.38,259.02,259.24,6042.0,256.161,256.161,255.8054,256.0227,6042.0
2024-11-15 10:45:00,259.29,259.61,259.16,259.58,4503.0,256.0721,256.3881,255.9437,256.3585,4503.0
2024-11-15 10:50:00,259.56,259.76,259.24,259.34,6487.0,256.3387,256.5363,256.0227,256.1215,6487.0
2024-11-15 10:55:00,259.36,259.5,259.18,259.34,6119.0,256.1412,256.2795,255.9634,256.1215,6119.0
2024-11-15 11:00:00,259.37,259.44,258.98,259.06,6660.0,256.1511,256.2202,255.7659,255.8449,6660.0
2024-11-15 11:05:00,258.99,259.43,258.95,259.43,6053.0,255.7758,256.2103,255.7363,256.2103,6053.0
2024-11-15 11:10:00,259.43,259.63,259.18,259.2,4703.0,256.2103,256.4079,255.9634,255.9832,4703.0
2024-11-15 11:15:00,259.26,259.91,259.26,259.81,3420.0,256.0425,256.6844,256.0425,256.5856,3420.0
2024-11-15 11:20:00,259.81,259.86,259.41,259.63,9160.0,256.5856,256.635,256.1906,256.4079,9160.0
2024-11-15 11:25:00,259.63,259.75,259.43,259.74,3501.0,256.4079,256.5264,256.2103,256.5165,3501.0
2024-11-15 11:30:00,259.67,259.67,259.11,259.23,6084.0,256.4474,256.4474,255.8943,256.0128,6084.0
2024-11-15 11:35:00,259.23,259.23,258.96,258.96,2625.0,256.0128,256.0128,255.7462,255.7462,2625.0
2024-11-15 11:40:00,258.99,259.25,258.93,259.23,2558.0,255.7758,256.0326,255.7166,256.0128,2558.0
2024-11-15 11:45:00,259.27,259.46,259.07,259.25,6157.0,256.0523,256.24,255.8548,256.0326,6157.0
2024-11-15 11:50:00,259.25,259.55,259.22,259.55,3433.0,256.0326,256.3289,256.003,256.3289,3433.0
2024-11-15 11:55:00,259.42,259.72,259.33,259.54,4435.0,256.2005,256.4967,256.1116,256.319,4435.0
2024-11-15 12:00:00,259.56,259.59,259.33,259.35,2534.0,256.3387,256.3684,256.1116,256.1313,2534.0
2024-11-15 12:05:00,259.4,259.4,259.17,259.21,3870.0,256.1807,256.1807,255.9536,255.9931,3870.0
2024-11-15 12:10:00,259.12,259.23,259.04,259.21,5145.0,255.9042,256.0128,255.8252,255.9931,5145.0
2024-11-15 12:15:00,259.23,259.23,258.72,258.72,5378.0,256.0128,256.0128,255.5092,255.5092,5378.0
2024-11-15 12:20:00,258.74,258.86,258.51,258.51,4109.0,255.5289,255.6474,255.3018,255.3018,4109.0
2024-11-15 12:25:00,258.56,258.56,258.08,258.15,5939.0,255.3511,255.3511,254.8771,254.9462,5939.0
2024-11-15 12:30:00,258.23,258.23,258.01,258.17,4645.0,255.0252,255.0252,254.808,254.966,4645.0
2024-11-15 12:35:00,258.16,258.33,258.0,258.14,4147.0,254.9561,255.124,254.7981,254.9364,4147.0
2024-11-15 12:40:00,258.14,258.14,258.0,258.08,3882.0,254.9364,254.9364,254.7981,254.8771,3882.0
2024-11-15 12:45:00,258.11,258.3,258.1,258.18,2566.0,254.9067,255.0944,254.8969,254.9759,2566.0
2024-11-15 12:50:00,258.22,258.73,258.21,258.73,2085.0,255.0154,255.519,255.0055,255.519,2085.0
2024-11-15 12:55:00,258.68,258.81,258.62,258.71,1500.0,255.4697,255.598,255.4104,255.4993,1500.0
2024-11-15 13:00:00,258.69,258.81,258.62,258.7,3902.0,255.4795,255.598,255.4104,255.4894,3902.0
2024-11-15 13:05:00,258.75,258.98,258.7,258.87,1270.0,255.5388,255.7659,255.4894,255.6573,1270.0
2024-11-15 13:10:00,258.95,258.95,258.81,258.86,1400.0,255.7363,255.7363,255.598,255.6474,1400.0
2024-11-15 13:15:00,258.92,259.31,258.91,259.26,1032.0,255.7067,256.0918,255.6968,256.0425,1032.0
2024-11-15 13:20:00,259.24,259.31,258.85,258.85,3626.0,256.0227,256.0918,255.6375,255.6375,3626.0
2024-11-15 13:25:00,258.88,258.89,258.71,258.71,2350.0,255.6672,255.677,255.4993,255.4993,2350.0
2024-11-15 13:30:00,258.69,259.35,258.57,259.31,22899.0,255.4795,256.1313,255.361,256.0918,22899.0
2024-11-15 13:35:00,259.34,259.34,259.05,259.12,3745.0,256.1215,256.1215,255.8351,255.9042,3745.0
2024-11-15 13:40:00,259.11,259.22,259.05,259.18,2911.0,255.8943,256.003,255.8351,255.9634,2911.0
2024-11-15 13:45:00,259.15,259.27,258.92,259.0,4735.0,255.9338,256.0523,255.7067,255.7857,4735.0
2024-11-15 13:50:00,259.04,259.04,258.91,258.91,2839.0,255.8252,255.8252,255.6968,255.6968,2839.0
2024-11-15 13:55:00,259.05,259.08,258.81,259.08,3860.0,255.8351,255.8647,255.598,255.8647,3860.0
2024-11-15 14:00:00,259.03,259.21,258.95,259.02,2739.0,255.8153,255.9931,255.7363,255.8054,2739.0
2024-11-15 14:05:00,259.0,259.62,259.0,259.54,2872.0,255.7857,256.398,255.7857,256.319,2872.0
2024-11-15 14:10:00,259.52,259.73,259.45,259.69,2814.0,256.2992,256.5066,256.2301,256.4671,2814.0
2024-11-15 14:15:00,259.72,259.77,259.62,259.72,5640.0,256.4967,256.5461,256.398,256.4967,5640.0
2024-11-15 14:20:00,259.73,259.77,259.46,259.46,13916.0,256.5066,256.5461,256.24,256.24,13916.0
2024-11-15 14:25:00,259.49,259.84,259.46,259.76,3288.0,256.2696,256.6153,256.24,256.5363,3288.0
2024-11-15 14:30:00,259.82,260.13,259.82,260.01,12096.0,256.5955,256.9017,256.5955,256.7831,12096.0
2024-11-15 14:35:00,260.01,260.12,259.88,259.95,4351.0,256.7831,256.8918,256.6548,256.7239,4351.0
2024-11-15 14:40:00,259.87,260.27,259.87,260.23,4664.0,256.6449,257.0399,256.6449,257.0004,4664.0
2024-11-15 14:45:00,260.32,260.73,260.18,260.6,10956.0,257.0893,257.4942,256.951,257.3658,10956.0
2024-11-15 14:50:00,260.61,260.61,260.29,260.36,8035.0,257.3757,257.3757,257.0597,257.1288,8035.0
2024-11-15 14:55:00,260.32,260.65,260.3,260.62,7767.0,257.0893,257.4152,257.0695,257.3856,7767.0
2024-11-15 15:00:00,260.64,260.85,260.6,260.85,7651.0,257.4053,257.6127,257.3658,257.6127,7651.0
2024-11-15 15:05:00,260.87,260.91,260.63,260.68,7368.0,257.6325,257.672,257.3955,257.4448,7368.0
2024-11-15 15:10:00,260.69,261.04,260.64,261.04,9982.0,257.4547,257.8004,257.4053,257.8004,9982.0
2024-11-15 15:15:00,261.0,261.13,260.83,261.0,12049.0,257.7609,257.8892,257.593,257.7609,12049.0
2024-11-15 15:20:00,260.95,260.97,260.72,260.73,7407.0,257.7115,257.7312,257.4843,257.4942,7407.0
2024-11-15 15:25:00,260.79,260.83,260.45,260.45,13297.0,257.5535,257.593,257.2177,257.2177,13297.0
2024-11-15 15:30:00,260.43,260.58,260.37,260.45,10501.0,257.1979,257.3461,257.1387,257.2177,10501.0
2024-11-15 15:35:00,260.46,260.66,260.42,260.64,6765.0,257.2276,257.4251,257.1881,257.4053,6765.0
2024-11-15 15:40:00,260.64,260.75,260.51,260.54,12314.0,257.4053,257.514,257.2769,257.3066,12314.0
2024-11-15 15:45:00,260.54,260.63,260.46,260.47,7329.0,257.3066,257.3955,257.2276,257.2374,7329.0
2024-11-15 15:50:00,260.4,260.87,260.34,260.81,23705.0,257.1683,257.6325,257.1091,257.5732,23705.0
2024-11-15 15:55:00,260.75,260.96,260.6,260.75,56875.0,257.514,257.7214,257.3658,257.514,56875.0
2024-11-18 09:30:00,259.76,261.4,259.43,261.16,27629.0,256.5363,258.1559,256.2103,257.9189,27629.0
2024-11-18 09:35:00,261.18,261.82,260.82,261.14,5202.0,257.9386,258.5707,257.5831,257.8991,5202.0
2024-11-18 09:40:00,261.12,262.14,260.63,261.88,13307.0,257.8794,258.8867,257.3955,258.6299,13307.0
2024-11-18 09:45:00,261.87,261.98,261.19,261.86,7459.0,258.6201,258.7287,257.9485,258.6102,7459.0
2024-11-18 09:50:00,261.85,262.3,261.59,262.26,6295.0,258.6003,259.0447,258.3435,259.0052,6295.0
2024-11-18 09:55:00,262.1,262.2,261.78,262.1,17335.0,258.8472,258.946,258.5312,258.8472,17335.0
2024-11-18 10:00:00,261.74,261.74,261.15,261.62,11705.0,258.4917,258.4917,257.909,258.3732,11705.0
2024-11-18 10:05:00,261.76,261.78,261.12,261.16,11104.0,258.5114,258.5312,257.8794,257.9189,11104.0
2024-11-18 10:10:00,261.05,261.19,260.75,260.84,11992.0,257.8102,257.9485,257.514,257.6028,11992.0
2024-11-18 10:15:00,260.74,260.86,260.56,260.76,5741.0,257.5041,257.6226,257.3263,257.5238,5741.0
2024-11-18 10:20:00,260.59,260.81,260.47,260.62,5514.0,257.356,257.5732,257.2374,257.3856,5514.0
2024-11-18 10:25:00,260.63,261.0,260.63,260.68,8942.0,257.3955,257.7609,257.3955,257.4448,8942.0
2024-11-18 10:30:00,260.72,260.81,260.46,260.6,5200.0,257.4843,257.5732,257.2276,257.3658,5200.0
2024-11-18 10:35:00,260.62,261.09,260.52,261.09,3117.0,257.3856,257.8497,257.2868,257.8497,3117.0
2024-11-18 10:40:00,261.06,261.57,260.91,261.55,8306.0,257.8201,258.3238,257.672,258.304,8306.0
2024-11-18 10:45:00,261.53,261.66,261.42,261.56,7909.0,258.2843,258.4127,258.1756,258.3139,7909.0
2024-11-18 10:50:00,261.57,261.57,261.06,261.38,7018.0,258.3238,258.3238,257.8201,258.1361,7018.0
2024-11-18 10:55:00,261.41,261.41,261.21,261.31,2100.0,258.1658,258.1658,257.9683,258.067,2100.0
2024-11-18 11:00:00,261.27,261.71,261.27,261.47,4179.0,258.0275,258.4621,258.0275,258.225,4179.0
2024-11-18 11:05:00,261.55,261.55,261.1,261.1,1709.0,258.304,258.304,257.8596,257.8596,1709.0
2024-11-18 11:10:00,261.12,261.12,260.49,260.63,3277.0,257.8794,257.8794,257.2572,257.3955,3277.0
2024-11-18 11:15:00,260.63,260.99,260.6,260.99,2122.0,257.3955,257.751,257.3658,257.751,2122.0
2024-11-18 11:20:00,261.0,261.59,261.0,261.59,2175.0,257.7609,258.3435,257.7609,258.3435,2175.0
2024-11-18 11:25:00,261.59,261.61,261.35,261.41,3203.0,258.3435,258.3633,258.1065,258.1658,3203.0
2024-11-18 11:30:00,261.42,262.03,261.42,261.98,3755.0,258.1756,258.7781,258.1756,258.7287,3755.0
2024-11-18 11:35:00,261.89,261.89,261.73,261.81,1914.0,258.6398,258.6398,258.4818,258.5608,1914.0
2024-11-18 11:40:00,261.8,262.17,261.79,262.13,1314.0,258.5509,258.9163,258.5411,258.8768,1314.0
2024-11-18 11:45:00,262.21,262.23,261.98,261.99,2563.0,258.9558,258.9756,258.7287,258.7386,2563.0
2024-11-18 11:50:00,261.97,262.02,261.71,261.93,4717.0,258.7188,258.7682,258.4621,258.6793,4717.0
2024-11-18 11:55:00,261.98,262.0,261.72,261.75,4726.0,258.7287,258.7485,258.4719,258.5016,4726.0
2024-11-18 12:00:00,261.78,261.88,261.63,261.7,7125.0,258.5312,258.6299,258.383,258.4522,7125.0
2024-11-18 12:05:00,261.68,261.77,261.58,261.76,6215.0,258.4324,258.5213,258.3337,258.5114,6215.0
2024-11-18 12:10:00,261.72,261.99,261.63,261.87,5010.0,258.4719,258.7386,258.383,258.6201,5010.0
2024-11-18 12:15:00,261.91,262.04,261.77,261.99,2818.0,258.6596,258.788,258.5213,258.7386,2818.0
2024-11-18 12:20:00,262.15,262.15,261.66,261.81,12726.0,258.8966,258.8966,258.4127,258.5608,12726.0
2024-11-18 12:25:00,261.8,261.94,261.8,261.9,1910.0,258.5509,258.6892,258.5509,258.6497,1910.0
2024-11-18 12:30:00,261.87,262.11,261.82,262.08,1887.0,258.6201,258.8571,258.5707,258.8275,1887.0
2024-11-18 12:35:00,262.17,262.5,262.17,262.4,3195.0,258.9163,259.2422,258.9163,259.1435,3195.0
2024-11-18 12:40:00,262.37,262.45,262.33,262.41,1248.0,259.1139,259.1929,259.0744,259.1534,1248.0
2024-11-18 12:45:00,262.41,262.43,262.27,262.34,1325.0,259.1534,259.1731,259.0151,259.0842,1325.0
2024-11-18 12:50:00,262.25,262.58,262.25,262.58,4436.0,258.9953,259.3213,258.9953,259.3213,4436.0
2024-11-18 12:55:00,262.52,262.81,262.52,262.73,3215.0,259.262,259.5484,259.262,259.4694,3215.0
2024-11-18 13:00:00,262.61,262.62,262.39,262.46,2520.0,259.3509,259.3608,259.1336,259.2027,2520.0
2024-11-18 13:05:00,262.36,262.49,262.31,262.31,7312.0,259.104,259.2324,259.0546,259.0546,7312.0
2024-11-18 13:10:00,262.32,262.39,262.15,262.22,3300.0,259.0645,259.1336,258.8966,258.9657,3300.0
2024-11-18 13:15:00,262.16,262.2,262.06,262.07,5060.0,258.9065,258.946,258.8077,258.8176,5060.0
2024-11-18 13:20:00,262.11,262.11,261.82,261.88,3757.0,258.8571,258.8571,258.5707,258.6299,3757.0
2024-11-18 13:25:00,261.88,261.89,261.75,261.76,2565.0,258.6299,258.6398,258.5016,258.5114,2565.0
2024-11-18 13:30:00,261.8,262.32,261.68,262.18,4715.0,258.5509,259.0645,258.4324,258.9262,4715.0
2024-11-18 13:35:00,262.21,262.21,261.92,261.97,2213.0,258.9558,258.9558,258.6694,258.7188,2213.0
2024-11-18 13:40:00,261.96,262.11,261.83,261.84,3880.0,258.7089,258.8571,258.5806,258.5904,3880.0
2024-11-18 13:45:00,261.83,261.91,261.72,261.77,3563.0,258.5806,258.6596,258.4719,258.5213,3563.0
2024-11-18 13:50:00,261.73,261.93,261.73,261.89,4837.0,258.4818,258.6793,258.4818,258.6398,4837.0
2024-11-18 13:55:00,261.86,262.27,261.86,262.23,4081.0,258.6102,259.0151,258.6102,258.9756,4081.0
2024-11-18 14:00:00,262.15,262.61,262.15,262.61,1815.0,258.8966,259.3509,258.8966,259.3509,1815.0
2024-11-18 14:05:00,262.57,262.71,262.54,262.63,3308.0,259.3114,259.4496,259.2818,259.3706,3308.0
2024-11-18 14:10:00,262.63,262.77,262.57,262.75,3938.0,259.3706,259.5089,259.3114,259.4891,3938.0
2024-11-18 14:15:00,262.7,262.79,262.44,262.72,4938.0,259.4398,259.5286,259.183,259.4595,4938.0
2024-11-18 14:20:00,262.65,262.71,262.44,262.56,2857.0,259.3904,259.4496,259.183,259.3015,2857.0
2024-11-18 14:25:00,262.56,262.57,262.41,262.57,2366.0,259.3015,259.3114,259.1534,259.3114,2366.0
2024-11-18 14:30:00,262.44,262.49,262.28,262.38,2600.0,259.183,259.2324,259.025,259.1237,2600.0
2024-11-18 14:35:00,262.31,262.36,262.14,262.35,5905.0,259.0546,259.104,258.8867,259.0941,5905.0
2024-11-18 14:40:00,262.42,262.96,262.41,262.89,4582.0,259.1632,259.6965,259.1534,259.6274,4582.0
2024-11-18 14:45:00,262.94,262.94,262.66,262.74,3125.0,259.6768,259.6768,259.4003,259.4793,3125.0
2024-11-18 14:50:00,262.75,262.95,262.75,262.92,1500.0,259.4891,259.6867,259.4891,259.657,1500.0
2024-11-18 14:55:00,262.92,262.92,262.67,262.69,4216.0,259.657,259.657,259.4101,259.4299,4216.0
2024-11-18 15:00:00,262.75,262.81,262.63,262.74,3740.0,259.4891,259.5484,259.3706,259.4793,3740.0
2024-11-18 15:05:00,262.81,262.84,262.54,262.75,3684.0,259.5484,259.578,259.2818,259.4891,3684.0
2024-11-18 15:10:00,262.82,262.88,262.74,262.78,2815.0,259.5583,259.6175,259.4793,259.5188,2815.0
2024-11-18 15:15:00,262.74,262.91,262.65,262.86,4120.0,259.4793,259.6472,259.3904,259.5978,4120.0
2024-11-18 15:20:00,262.77,262.87,262.68,262.87,2373.0,259.5089,259.6077,259.42,259.6077,2373.0
2024-11-18 15:25:00,262.88,262.95,262.47,262.84,18167.0,259.6175,259.6867,259.2126,259.578,18167.0
2024-11-18 15:30:00,262.86,262.87,262.62,262.62,4976.0,259.5978,259.6077,259.3608,259.3608,4976.0
2024-11-18 15:35:00,262.52,262.8,262.5,262.58,5198.0,259.262,259.5385,259.2422,259.3213,5198.0
2024-11-18 15:40:00,262.61,262.82,262.59,262.79,7693.0,259.3509,259.5583,259.3311,259.5286,7693.0
2024-11-18 15:45:00,262.83,262.85,262.51,262.8,12288.0,259.5682,259.5879,259.2521,259.5385,12288.0
2024-11-18 15:50:00,262.78,262.78,262.48,262.61,17783.0,259.5188,259.5188,259.2225,259.3509,17783.0
2024-11-18 15:55:00,262.58,262.83,262.47,262.82,101320.0,259.3213,259.5682,259.2126,259.5583,101320.0
2024-11-19 09:30:00,259.68,260.93,259.68,260.66,17823.0,256.4572,257.6917,256.4572,257.4251,17823.0
2024-11-19 09:35:00,260.66,260.66,259.51,259.73,10104.0,257.4251,257.4251,256.2894,256.5066,10104.0
2024-11-19 09:40:00,259.66,259.66,258.87,259.01,9058.0,256.4375,256.4375,255.6573,255.7956,9058.0
2024-11-19 09:45:00,258.85,259.22,258.37,258.45,16120.0,255.6375,256.003,255.1635,255.2425,16120.0
2024-11-19 09:50:00,258.31,258.33,257.78,257.88,13465.0,255.1042,255.124,254.5808,254.6796,13465.0
2024-11-19 09:55:00,257.88,258.73,257.88,258.41,5320.0,254.6796,255.519,254.6796,255.203,5320.0
2024-11-19 10:00:00,258.4,259.19,258.11,259.19,11471.0,255.1931,255.9733,254.9067,255.9733,11471.0
2024-11-19 10:05:00,259.3,259.56,259.25,259.31,6541.0,256.082,256.3387,256.0326,256.0918,6541.0
2024-11-19 10:10:00,259.36,259.44,258.96,259.06,9054.0,256.1412,256.2202,255.7462,255.8449,9054.0
2024-11-19 10:15:00,259.0,259.33,258.57,259.32,4885.0,255.7857,256.1116,255.361,256.1017,4885.0
2024-11-19 10:20:00,259.15,259.22,258.89,259.22,2489.0,255.9338,256.003,255.677,256.003,2489.0
2024-11-19 10:25:00,259.23,259.56,259.23,259.51,1171.0,256.0128,256.3387,256.0128,256.2894,1171.0
2024-11-19 10:30:00,259.74,260.4,259.63,260.25,10901.0,256.5165,257.1683,256.4079,257.0202,10901.0
2024-11-19 10:35:00,260.41,260.41,259.85,260.13,6911.0,257.1782,257.1782,256.6251,256.9017,6911.0
2024-11-19 10:40:00,260.13,260.19,259.81,259.98,2315.0,256.9017,256.9609,256.5856,256.7535,2315.0
2024-11-19 10:45:00,259.98,259.98,259.63,259.72,2171.0,256.7535,256.7535,256.4079,256.4967,2171.0
2024-11-19 10:50:00,259.82,259.83,259.38,259.52,6482.0,256.5955,256.6054,256.161,256.2992,6482.0
2024-11-19 10:55:00,259.38,259.66,259.34,259.66,1101.0,256.161,256.4375,256.1215,256.4375,1101.0
2024-11-19 11:00:00,259.73,259.73,259.29,259.34,1669.0,256.5066,256.5066,256.0721,256.1215,1669.0
2024-11-19 11:05:00,259.37,259.56,259.16,259.52,2214.0,256.1511,256.3387,255.9437,256.2992,2214.0
2024-11-19 11:10:00,259.59,259.67,259.53,259.57,4161.0,256.3684,256.4474,256.3091,256.3486,4161.0
2024-11-19 11:15:00,259.67,259.93,259.66,259.82,2047.0,256.4474,256.7041,256.4375,256.5955,2047.0
2024-11-19 11:20:00,259.84,260.18,259.84,260.18,1200.0,256.6153,256.951,256.6153,256.951,1200.0
2024-11-19 11:25:00,260.29,260.65,260.29,260.65,5504.0,257.0597,257.4152,257.0597,257.4152,5504.0
2024-11-19 11:30:00,260.63,260.9,260.63,260.81,2200.0,257.3955,257.6621,257.3955,257.5732,2200.0
2024-11-19 11:35:00,260.67,260.78,260.43,260.57,3971.0,257.435,257.5436,257.1979,257.3362,3971.0
2024-11-19 11:40:00,260.5,260.54,259.94,260.08,5682.0,257.2671,257.3066,256.714,256.8523,5682.0
2024-11-19 11:45:00,260.1,260.27,260.01,260.16,1904.0,256.872,257.0399,256.7831,256.9313,1904.0
2024-11-19 11:50:00,259.9,260.07,259.8,259.89,1411.0,256.6745,256.8424,256.5758,256.6646,1411.0
2024-11-19 11:55:00,260.01,260.16,259.98,260.01,2051.0,256.7831,256.9313,256.7535,256.7831,2051.0
2024-11-19 12:00:00,259.96,259.99,259.64,259.64,2030.0,256.7338,256.7634,256.4177,256.4177,2030.0
2024-11-19 12:05:00,259.72,259.72,259.37,259.41,900.0,256.4967,256.4967,256.1511,256.1906,900.0
2024-11-19 12:10:00,259.31,259.46,258.98,259.46,7319.0,256.0918,256.24,255.7659,256.24,7319.0
2024-11-19 12:15:00,259.3,259.52,259.3,259.52,1869.0,256.082,256.2992,256.082,256.2992,1869.0
2024-11-19 12:20:00,259.52,259.52,259.07,259.11,1700.0,256.2992,256.2992,255.8548,255.8943,1700.0
2024-11-19 12:25:00,259.18,259.31,259.09,259.23,8060.0,255.9634,256.0918,255.8746,256.0128,8060.0
2024-11-19 12:30:00,259.23,259.67,259.11,259.64,3782.0,256.0128,256.4474,255.8943,256.4177,3782.0
2024-11-19 12:35:00,259.54,259.78,259.54,259.78,2596.0,256.319,256.556,256.319,256.556,2596.0
2024-11-19 12:40:00,259.89,260.04,259.71,259.74,4922.0,256.6646,256.8128,256.4869,256.5165,4922.0
2024-11-19 12:45:00,259.67,259.67,259.4,259.4,864.0,256.4474,256.4474,256.1807,256.1807,864.0
2024-11-19 12:50:00,259.5,259.71,259.46,259.71,2991.0,256.2795,256.4869,256.24,256.4869,2991.0
2024-11-19 12:55:00,259.67,259.84,259.67,259.75,4115.0,256.4474,256.6153,256.4474,256.5264,4115.0
2024-11-19 13:00:00,259.7,259.71,259.51,259.52,907.0,256.477,256.4869,256.2894,256.2992,907.0
2024-11-19 13:05:00,259.66,259.72,259.57,259.71,900.0,256.4375,256.4967,256.3486,256.4869,900.0
2024-11-19 13:10:00,259.83,259.83,259.72,259.74,2481.0,256.6054,256.6054,256.4967,256.5165,2481.0
2024-11-19 13:15:00,259.8,259.93,259.63,259.78,3141.0,256.5758,256.7041,256.4079,256.556,3141.0
2024-11-19 13:20:00,259.67,259.67,259.49,259.6,1856.0,256.4474,256.4474,256.2696,256.3782,1856.0
2024-11-19 13:25:00,259.53,259.55,259.39,259.55,1346.0,256.3091,256.3289,256.1708,256.3289,1346.0
2024-11-19 13:30:00,259.43,259.51,259.34,259.41,3502.0,256.2103,256.2894,256.1215,256.1906,3502.0
2024-11-19 13:35:00,259.24,259.63,259.24,259.63,2100.0,256.0227,256.4079,256.0227,256.4079,2100.0
2024-11-19 13:40:00,259.62,259.7,259.56,259.69,1400.0,256.398,256.477,256.3387,256.4671,1400.0
2024-11-19 13:45:00,259.8,259.93,259.78,259.93,2424.0,256.5758,256.7041,256.556,256.7041,2424.0
2024-11-19 13:50:00,259.88,260.01,259.79,259.91,4649.0,256.6548,256.7831,256.5659,256.6844,4649.0
2024-11-19 13:55:00,259.85,259.85,259.84,259.84,300.0,256.6251,256.6251,256.6153,256.6153,300.0
2024-11-19 14:00:00,259.72,259.8,259.68,259.68,3186.0,256.4967,256.5758,256.4572,256.4572,3186.0
2024-11-19 14:05:00,259.86,259.87,259.55,259.62,2489.0,256.635,256.6449,256.3289,256.398,2489.0
2024-11-19 14:10:00,259.56,259.63,259.45,259.48,2747.0,256.3387,256.4079,256.2301,256.2597,2747.0
2024-11-19 14:15:00,259.5,259.6,259.02,259.19,4735.0,256.2795,256.3782,255.8054,255.9733,4735.0
2024-11-19 14:20:00,259.15,259.53,259.15,259.38,3581.0,255.9338,256.3091,255.9338,256.161,3581.0
2024-11-19 14:25:00,259.35,259.4,259.26,259.28,2100.0,256.1313,256.1807,256.0425,256.0622,2100.0
2024-11-19 14:30:00,259.27,259.28,258.87,259.02,2959.0,256.0523,256.0622,255.6573,255.8054,2959.0
2024-11-19 14:35:00,258.9,258.91,258.72,258.91,2793.0,255.6869,255.6968,255.5092,255.6968,2793.0
2024-11-19 14:40:00,258.81,258.93,258.79,258.88,3210.0,255.598,255.7166,255.5783,255.6672,3210.0
2024-11-19 14:45:00,258.87,258.88,258.55,258.56,2720.0,255.6573,255.6672,255.3413,255.3511,2720.0
2024-11-19 14:50:00,258.5,258.74,258.5,258.66,1945.0,255.2919,255.5289,255.2919,255.4499,1945.0
2024-11-19 14:55:00,258.75,258.92,258.66,258.92,4392.0,255.5388,255.7067,255.4499,255.7067,4392.0
2024-11-19 15:00:00,258.92,258.93,258.73,258.74,4503.0,255.7067,255.7166,255.519,255.5289,4503.0
2024-11-19 15:05:00,258.75,258.76,258.53,258.6,3675.0,255.5388,255.5487,255.3215,255.3906,3675.0
2024-11-19 15:10:00,258.67,258.8,258.61,258.79,2285.0,255.4598,255.5882,255.4005,255.5783,2285.0
2024-11-19 15:15:00,258.8,258.99,258.59,258.89,3525.0,255.5882,255.7758,255.3808,255.677,3525.0
2024-11-19 15:20:00,258.88,258.9,258.74,258.86,4889.0,255.6672,255.6869,255.5289,255.6474,4889.0
2024-11-19 15:25:00,258.81,258.81,258.71,258.72,2154.0,255.598,255.598,255.4993,255.5092,2154.0
2024-11-19 15:30:00,258.74,258.74,258.43,258.64,7405.0,255.5289,255.5289,255.2228,255.4302,7405.0
2024-11-19 15:35:00,258.61,258.75,258.56,258.61,3256.0,255.4005,255.5388,255.3511,255.4005,3256.0
2024-11-19 15:40:00,258.54,258.62,258.43,258.54,4570.0,255.3314,255.4104,255.2228,255.3314,4570.0
2024-11-19 15:45:00,258.47,258.95,258.34,258.94,9941.0,255.2623,255.7363,255.1339,255.7264,9941.0
2024-11-19 15:50:00,258.69,258.89,258.63,258.63,4608.0,255.4795,255.677,255.4203,255.4203,4608.0
2024-11-19 15:55:00,258.54,259.33,258.54,259.22,44657.0,255.3314,256.1116,255.3314,256.003,44657.0
2024-11-20 09:30:00,259.5,259.58,257.04,259.27,12818.0,256.2795,256.3585,253.85,256.0523,12818.0
2024-11-20 09:35:00,259.13,259.33,257.41,257.83,5285.0,255.9141,256.1116,254.2154,254.6302,5285.0
2024-11-20 09:40:00,258.09,258.31,257.74,257.74,1499.0,254.887,255.1042,254.5413,254.5413,1499.0
2024-11-20 09:45:00,257.79,258.07,257.79,258.06,1687.0,254.5907,254.8672,254.5907,254.8573,1687.0
2024-11-20 09:50:00,258.06,258.07,257.48,257.73,4867.0,254.8573,254.8672,254.2845,254.5314,4867.0
2024-11-20 09:55:00,257.56,258.25,257.56,258.25,3363.0,254.3636,255.045,254.3636,255.045,3363.0
2024-11-20 10:00:00,258.29,258.35,258.09,258.1,4110.0,255.0845,255.1438,254.887,254.8969,4110.0
2024-11-20 10:05:00,258.06,258.09,257.53,257.59,2848.0,254.8573,254.887,254.3339,254.3932,2848.0
2024-11-20 10:10:00,257.36,257.7,257.1,257.52,6718.0,254.166,254.5018,253.9093,254.3241,6718.0
2024-11-20 10:15:00,257.45,257.73,257.17,257.69,2832.0,254.2549,254.5314,253.9784,254.4919,2832.0
2024-11-20 10:20:00,257.65,257.96,257.44,257.96,3066.0,254.4524,254.7586,254.245,254.7586,3066.0
2024-11-20 10:25:00,257.94,257.98,257.27,257.27,2849.0,254.7388,254.7783,254.0772,254.0772,2849.0
2024-11-20 10:30:00,257.47,257.82,257.37,257.81,2325.0,254.2747,254.6203,254.1759,254.6105,2325.0
2024-11-20 10:35:00,257.79,257.86,257.76,257.82,1300.0,254.5907,254.6598,254.5611,254.6203,1300.0
2024-11-20 10:40:00,257.91,257.96,257.25,257.33,3788.0,254.7092,254.7586,254.0574,254.1364,3788.0
2024-11-20 10:45:00,257.25,257.26,256.82,257.04,3973.0,254.0574,254.0673,253.6327,253.85,3973.0
2024-11-20 10:50:00,256.98,257.79,256.92,257.72,6321.0,253.7908,254.5907,253.7315,254.5216,6321.0
2024-11-20 10:55:00,257.55,257.72,257.36,257.48,3208.0,254.3537,254.5216,254.166,254.2845,3208.0
2024-11-20 11:00:00,257.43,257.43,257.1,257.11,1416.0,254.2352,254.2352,253.9093,253.9191,1416.0
2024-11-20 11:05:00,257.12,257.12,256.48,256.49,8333.0,253.929,253.929,253.297,253.3068,8333.0
2024-11-20 11:10:00,256.45,256.58,256.0,256.53,9668.0,253.2673,253.3957,252.8229,253.3463,9668.0
2024-11-20 11:15:00,256.53,256.6,256.2,256.27,9320.0,253.3463,253.4155,253.0204,253.0896,9320.0
2024-11-20 11:20:00,256.3,256.34,255.93,255.93,1550.0,253.1192,253.1587,252.7538,252.7538,1550.0
2024-11-20 11:25:00,255.92,255.92,254.86,255.18,10586.0,252.7439,252.7439,251.6971,252.0131,10586.0
2024-11-20 11:30:00,255.1,255.25,255.02,255.22,3721.0,251.9341,252.0822,251.8551,252.0526,3721.0
2024-11-20 11:35:00,255.16,255.24,254.75,254.75,4253.0,251.9933,252.0723,251.5884,251.5884,4253.0
2024-11-20 11:40:00,254.65,254.83,254.46,254.76,5742.0,251.4897,251.6674,251.302,251.5983,5742.0
2024-11-20 11:45:00,255.15,255.33,255.04,255.33,1852.0,251.9835,252.1612,251.8748,252.1612,1852.0
2024-11-20 11:50:00,255.2,255.45,255.18,255.4,2679.0,252.0328,252.2797,252.0131,252.2304,2679.0
2024-11-20 11:55:00,255.51,255.51,255.39,255.48,2285.0,252.339,252.339,252.2205,252.3094,2285.0
2024-11-20 12:00:00,255.35,255.42,254.81,255.02,4666.0,252.181,252.2501,251.6477,251.8551,4666.0
2024-11-20 12:05:00,255.08,255.41,255.08,255.26,1535.0,251.9143,252.2402,251.9143,252.0921,1535.0
2024-11-20 12:10:00,255.23,255.44,255.08,255.44,4862.0,252.0625,252.2699,251.9143,252.2699,4862.0
2024-11-20 12:15:00,255.67,255.87,255.07,255.08,7317.0,252.497,252.6945,251.9045,251.9143,7317.0
2024-11-20 12:20:00,255.08,255.51,254.97,255.3,3219.0,251.9143,252.339,251.8057,252.1316,3219.0
2024-11-20 12:25:00,255.51,255.65,255.42,255.48,3150.0,252.339,252.4773,252.2501,252.3094,3150.0
2024-11-20 12:30:00,255.54,255.71,255.5,255.71,3836.0,252.3686,252.5365,252.3291,252.5365,3836.0
2024-11-20 12:35:00,255.63,256.13,255.63,256.12,4041.0,252.4575,252.9513,252.4575,252.9414,4041.0
2024-11-20 12:40:00,256.12,256.25,256.08,256.2,1531.0,252.9414,253.0698,252.9019,253.0204,1531.0
2024-11-20 12:45:00,256.34,256.59,256.33,256.59,1125.0,253.1587,253.4056,253.1488,253.4056,1125.0
2024-11-20 12:50:00,256.67,256.8,256.36,256.36,4015.0,253.4846,253.613,253.1784,253.1784,4015.0
2024-11-20 12:55:00,256.28,256.49,256.27,256.32,1831.0,253.0994,253.3068,253.0896,253.1389,1831.0
2024-11-20 13:00:00,256.34,256.56,256.34,256.4,1388.0,253.1587,253.376,253.1587,253.218,1388.0
2024-11-20 13:05:00,256.42,256.57,256.42,256.52,1218.0,253.2377,253.3858,253.2377,253.3365,1218.0
2024-11-20 13:10:00,256.51,256.62,256.5,256.57,2508.0,253.3266,253.4352,253.3167,253.3858,2508.0
2024-11-20 13:15:00,256.48,256.54,256.31,256.31,1779.0,253.297,253.3562,253.1291,253.1291,1779.0
2024-11-20 13:20:00,256.24,256.39,256.14,256.39,4117.0,253.0599,253.2081,252.9612,253.2081,4117.0
2024-11-20 13:25:00,256.4,257.11,256.4,257.05,104195.0,253.218,253.9191,253.218,253.8599,104195.0
2024-11-20 13:30:00,256.91,256.91,256.39,256.39,4004.0,253.7216,253.7216,253.2081,253.2081,4004.0
2024-11-20 13:35:00,256.48,256.48,256.02,256.03,2645.0,253.297,253.297,252.8427,252.8525,2645.0
2024-11-20 13:40:00,255.95,256.16,255.89,255.89,1749.0,252.7735,252.9809,252.7143,252.7143,1749.0
2024-11-20 13:45:00,256.0,256.1,255.92,256.08,7268.0,252.8229,252.9217,252.7439,252.9019,7268.0
2024-11-20 13:50:00,256.14,256.23,256.13,256.2,2479.0,252.9612,253.0501,252.9513,253.0204,2479.0
2024-11-20 13:55:00,256.23,256.32,256.16,256.32,3582.0,253.0501,253.1389,252.9809,253.1389,3582.0
2024-11-20 14:00:00,256.29,256.35,256.23,256.25,3819.0,253.1093,253.1686,253.0501,253.0698,3819.0
2024-11-20 14:05:00,256.19,256.27,256.14,256.19,6380.0,253.0106,253.0896,252.9612,253.0106,6380.0
2024-11-20 14:10:00,256.19,256.32,256.07,256.19,5476.0,253.0106,253.1389,252.892,253.0106,5476.0
2024-11-20 14:15:00,256.16,256.31,256.1,256.24,901.0,252.9809,253.1291,252.9217,253.0599,901.0
2024-11-20 14:20:00,256.35,256.4,256.21,256.37,3103.0,253.1686,253.218,253.0303,253.1883,3103.0
2024-11-20 14:25:00,256.37,256.56,256.36,256.56,1946.0,253.1883,253.376,253.1784,253.376,1946.0
2024-11-20 14:30:00,256.59,256.68,256.52,256.68,1424.0,253.4056,253.4945,253.3365,253.4945,1424.0
2024-11-20 14:35:00,256.73,256.94,256.73,256.81,2551.0,253.5439,253.7512,253.5439,253.6229,2551.0
2024-11-20 14:40:00,256.84,256.89,256.76,256.84,1815.0,253.6525,253.7019,253.5735,253.6525,1815.0
2024-11-20 14:45:00,256.78,256.97,256.78,256.88,2057.0,253.5932,253.7809,253.5932,253.692,2057.0
2024-11-20 14:50:00,256.87,256.87,256.65,256.69,800.0,253.6821,253.6821,253.4648,253.5044,800.0
2024-11-20 14:55:00,256.69,256.76,256.66,256.66,1861.0,253.5044,253.5735,253.4747,253.4747,1861.0
2024-11-20 15:00:00,256.55,256.56,256.5,256.55,2616.0,253.3661,253.376,253.3167,253.3661,2616.0
2024-11-20 15:05:00,256.5,256.69,256.49,256.63,3565.0,253.3167,253.5044,253.3068,253.4451,3565.0
2024-11-20 15:10:00,256.63,256.8,256.48,256.55,6288.0,253.4451,253.613,253.297,253.3661,6288.0
2024-11-20 15:15:00,256.48,256.68,256.48,256.66,4730.0,253.297,253.4945,253.297,253.4747,4730.0
2024-11-20 15:20:00,256.72,256.77,256.51,256.53,2900.0,253.534,253.5834,253.3266,253.3463,2900.0
2024-11-20 15:25:00,256.56,256.67,256.49,256.6,3954.0,253.376,253.4846,253.3068,253.4155,3954.0
2024-11-20 15:30:00,256.67,257.08,256.67,257.05,5781.0,253.4846,253.8895,253.4846,253.8599,5781.0
2024-11-20 15:35:00,257.14,257.34,257.11,257.24,6788.0,253.9488,254.1463,253.9191,254.0475,6788.0
2024-11-20 15:40:00,257.24,257.55,257.24,257.43,6629.0,254.0475,254.3537,254.0475,254.2352,6629.0
2024-11-20 15:45:00,257.43,257.47,257.17,257.25,10329.0,254.2352,254.2747,253.9784,254.0574,10329.0
2024-11-20 15:50:00,257.37,257.81,257.2,257.44,21346.0,254.1759,254.6105,254.008,254.245,21346.0
2024-11-20 15:55:00,257.43,257.46,256.79,257.13,83566.0,254.2352,254.2648,253.6031,253.9389,83566.0
2024-11-21 09:30:00,257.19,257.36,255.09,256.63,27503.0,253.9981,254.166,251.9242,253.4451,27503.0
2024-11-21 09:35:00,256.0,256.63,255.56,255.71,7038.0,252.8229,253.4451,252.3884,252.5365,7038.0
2024-11-21 09:40:00,255.81,256.07,255.24,256.07,18578.0,252.6353,252.892,252.0723,252.892,18578.0
2024-11-21 09:45:00,256.03,256.77,255.86,256.77,3136.0,252.8525,253.5834,252.6847,253.5834,3136.0
2024-11-21 09:50:00,257.16,257.32,256.81,257.27,12319.0,253.9685,254.1265,253.6229,254.0772,12319.0
2024-11-21 09:55:00,257.07,257.43,256.89,257.15,8169.0,253.8796,254.2352,253.7019,253.9586,8169.0
2024-11-21 10:00:00,257.01,257.83,256.88,257.34,15043.0,253.8204,254.6302,253.692,254.1463,15043.0
2024-11-21 10:05:00,257.69,258.29,257.51,258.0,13557.0,254.4919,255.0845,254.3142,254.7981,13557.0
2024-11-21 10:10:00,258.09,258.46,257.96,258.16,8287.0,254.887,255.2524,254.7586,254.9561,8287.0
2024-11-21 10:15:00,257.94,257.94,257.37,257.56,3506.0,254.7388,254.7388,254.1759,254.3636,3506.0
2024-11-21 10:20:00,257.52,258.51,257.5,258.42,6933.0,254.3241,255.3018,254.3043,255.2129,6933.0
2024-11-21 10:25:00,258.62,258.78,258.24,258.6,9214.0,255.4104,255.5684,255.0351,255.3906,9214.0
2024-11-21 10:30:00,258.53,259.31,258.31,259.14,9511.0,255.3215,256.0918,255.1042,255.9239,9511.0
2024-11-21 10:35:00,259.14,259.99,259.02,259.62,11079.0,255.9239,256.7634,255.8054,256.398,11079.0
2024-11-21 10:40:00,259.46,259.75,259.05,259.17,10145.0,256.24,256.5264,255.8351,255.9536,10145.0
2024-11-21 10:45:00,259.04,259.55,258.89,259.5,6040.0,255.8252,256.3289,255.677,256.2795,6040.0
2024-11-21 10:50:00,259.38,259.76,259.37,259.58,3944.0,256.161,256.5363,256.1511,256.3585,3944.0
2024-11-21 10:55:00,259.75,260.56,259.75,260.5,16445.0,256.5264,257.3263,256.5264,257.2671,16445.0
2024-11-21 11:00:00,260.49,260.69,260.17,260.54,4104.0,257.2572,257.4547,256.9412,257.3066,4104.0
2024-11-21 11:05:00,260.68,260.88,260.29,260.29,3184.0,257.4448,257.6424,257.0597,257.0597,3184.0
2024-11-21 11:10:00,260.12,260.49,260.12,260.47,500.0,256.8918,257.2572,256.8918,257.2374,500.0
2024-11-21 11:15:00,260.49,260.69,260.43,260.44,2525.0,257.2572,257.4547,257.1979,257.2078,2525.0
2024-11-21 11:20:00,260.44,260.78,260.29,260.78,1474.0,257.2078,257.5436,257.0597,257.5436,1474.0
2024-11-21 11:25:00,260.61,260.66,260.36,260.57,1906.0,257.3757,257.4251,257.1288,257.3362,1906.0
2024-11-21 11:30:00,260.56,260.9,260.56,260.9,878.0,257.3263,257.6621,257.3263,257.6621,878.0
2024-11-21 11:35:00,260.81,260.99,260.68,260.99,1608.0,257.5732,257.751,257.4448,257.751,1608.0
2024-11-21 11:40:00,261.0,261.17,260.81,261.17,6746.0,257.7609,257.9288,257.5732,257.9288,6746.0
2024-11-21 11:45:00,261.1,261.1,260.36,260.57,5779.0,257.8596,257.8596,257.1288,257.3362,5779.0
2024-11-21 11:50:00,260.58,260.82,260.43,260.58,2866.0,257.3461,257.5831,257.1979,257.3461,2866.0
2024-11-21 11:55:00,260.7,260.87,260.54,260.73,2310.0,257.4646,257.6325,257.3066,257.4942,2310.0
2024-11-21 12:00:00,260.53,260.53,260.17,260.32,2071.0,257.2967,257.2967,256.9412,257.0893,2071.0
2024-11-21 12:05:00,260.29,260.29,259.88,259.88,1352.0,257.0597,257.0597,256.6548,256.6548,1352.0
2024-11-21 12:10:00,259.94,260.06,259.76,260.06,1756.0,256.714,256.8325,256.5363,256.8325,1756.0
2024-11-21 12:15:00,260.03,260.24,260.03,260.16,1359.0,256.8029,257.0103,256.8029,256.9313,1359.0
2024-11-21 12:20:00,260.13,260.34,260.13,260.24,1460.0,256.9017,257.1091,256.9017,257.0103,1460.0
2024-11-21 12:25:00,260.26,261.15,260.25,261.15,9059.0,257.03,257.909,257.0202,257.909,9059.0
2024-11-21 12:30:00,260.93,260.95,260.27,260.46,3427.0,257.6917,257.7115,257.0399,257.2276,3427.0
2024-11-21 12:35:00,260.41,261.06,260.39,261.06,3818.0,257.1782,257.8201,257.1584,257.8201,3818.0
2024-11-21 12:40:00,260.75,260.97,260.75,260.86,2229.0,257.514,257.7312,257.514,257.6226,2229.0
2024-11-21 12:45:00,260.88,261.6,260.87,261.43,6526.0,257.6424,258.3534,257.6325,258.1855,6526.0
2024-11-21 12:50:00,261.56,262.02,261.56,261.98,12617.0,258.3139,258.7682,258.3139,258.7287,12617.0
2024-11-21 12:55:00,261.81,261.83,261.39,261.42,4461.0,258.5608,258.5806,258.146,258.1756,4461.0
2024-11-21 13:00:00,261.65,261.74,261.59,261.74,563.0,258.4028,258.4917,258.3435,258.4917,563.0
2024-11-21 13:05:00,261.64,261.78,261.63,261.71,2000.0,258.3929,258.5312,258.383,258.4621,2000.0
2024-11-21 13:10:00,261.8,261.95,261.72,261.95,4301.0,258.5509,258.6991,258.4719,258.6991,4301.0
2024-11-21 13:15:00,261.95,262.15,261.79,262.15,4015.0,258.6991,258.8966,258.5411,258.8966,4015.0
2024-11-21 13:20:00,262.14,262.14,261.86,261.92,1605.0,258.8867,258.8867,258.6102,258.6694,1605.0
2024-11-21 13:25:00,261.99,262.09,261.88,261.96,1819.0,258.7386,258.8373,258.6299,258.7089,1819.0
2024-11-21 13:30:00,261.97,262.1,261.71,261.88,6937.0,258.7188,258.8472,258.4621,258.6299,6937.0
2024-11-21 13:35:00,261.88,261.97,261.56,261.97,3575.0,258.6299,258.7188,258.3139,258.7188,3575.0
2024-11-21 13:40:00,261.92,261.92,261.68,261.71,2427.0,258.6694,258.6694,258.4324,258.4621,2427.0
2024-11-21 13:45:00,261.71,262.02,261.7,261.88,3022.0,258.4621,258.7682,258.4522,258.6299,3022.0
2024-11-21 13:50:00,261.97,262.02,261.76,262.02,3182.0,258.7188,258.7682,258.5114,258.7682,3182.0
2024-11-21 13:55:00,262.02,262.02,261.61,261.62,1100.0,258.7682,258.7682,258.3633,258.3732,1100.0
2024-11-21 14:00:00,261.68,261.73,261.49,261.69,1956.0,258.4324,258.4818,258.2448,258.4423,1956.0
2024-11-21 14:05:00,261.68,261.81,261.52,261.71,1723.0,258.4324,258.5608,258.2744,258.4621,1723.0
2024-11-21 14:10:00,261.77,261.77,261.44,261.61,2031.0,258.5213,258.5213,258.1954,258.3633,2031.0
2024-11-21 14:15:00,261.59,261.77,261.56,261.75,1102.0,258.3435,258.5213,258.3139,258.5016,1102.0
2024-11-21 14:20:00,261.75,261.75,261.44,261.52,5435.0,258.5016,258.5016,258.1954,258.2744,5435.0
2024-11-21 14:25:00,261.53,261.53,261.13,261.36,4488.0,258.2843,258.2843,257.8892,258.1164,4488.0
2024-11-21 14:30:00,261.58,261.63,261.35,261.38,3601.0,258.3337,258.383,258.1065,258.1361,3601.0
2024-11-21 14:35:00,261.38,261.51,261.27,261.41,7214.0,258.1361,258.2645,258.0275,258.1658,7214.0
2024-11-21 14:40:00,261.42,261.67,261.37,261.45,3438.0,258.1756,258.4225,258.1263,258.2053,3438.0
2024-11-21 14:45:00,261.5,261.63,261.44,261.48,1635.0,258.2547,258.383,258.1954,258.2349,1635.0
2024-11-21 14:50:00,261.48,261.48,261.32,261.44,3430.0,258.2349,258.2349,258.0769,258.1954,3430.0
2024-11-21 14:55:00,261.39,261.41,261.29,261.41,2559.0,258.146,258.1658,258.0473,258.1658,2559.0
2024-11-21 15:00:00,261.4,261.57,261.36,261.44,5354.0,258.1559,258.3238,258.1164,258.1954,5354.0
2024-11-21 15:05:00,261.5,261.67,261.4,261.56,2524.0,258.2547,258.4225,258.1559,258.3139,2524.0
2024-11-21 15:10:00,261.56,261.58,261.24,261.37,5826.0,258.3139,258.3337,257.9979,258.1263,5826.0
2024-11-21 15:15:00,261.36,261.37,261.03,261.23,2109.0,258.1164,258.1263,257.7905,257.988,2109.0
2024-11-21 15:20:00,261.23,261.59,261.15,261.53,3758.0,257.988,258.3435,257.909,258.2843,3758.0
2024-11-21 15:25:00,261.5,261.66,261.38,261.38,4805.0,258.2547,258.4127,258.1361,258.1361,4805.0
2024-11-21 15:30:00,261.38,261.41,261.03,261.08,8620.0,258.1361,258.1658,257.7905,257.8399,8620.0
2024-11-21 15:35:00,261.14,261.22,261.0,261.19,7309.0,257.8991,257.9781,257.7609,257.9485,7309.0
2024-11-21 15:40:00,261.19,261.3,260.95,261.19,8537.0,257.9485,258.0571,257.7115,257.9485,8537.0
2024-11-21 15:45:00,261.13,261.41,261.12,261.25,10721.0,257.8892,258.1658,257.8794,258.0078,10721.0
2024-11-21 15:50:00,261.32,261.45,260.98,261.13,19919.0,258.0769,258.2053,257.7411,257.8892,19919.0
2024-11-21 15:55:00,261.1,261.14,260.74,260.86,79187.0,257.8596,257.8991,257.5041,257.6226,79187.0
2024-11-22 09:30:00,260.57,261.08,260.07,260.4,7329.0,257.3362,257.8399,256.8424,257.1683,7329.0
2024-11-22 09:35:00,260.47,261.12,259.72,261.12,3023.0,257.2374,257.8794,256.4967,257.8794,3023.0
2024-11-22 09:40:00,261.05,262.25,261.05,262.25,800.0,257.8102,258.9953,257.8102,258.9953,800.0
2024-11-22 09:45:00,262.37,262.72,261.84,262.43,5463.0,259.1139,259.4595,258.5904,259.1731,5463.0
2024-11-22 09:50:00,262.43,262.77,261.72,262.04,7172.0,259.1731,259.5089,258.4719,258.788,7172.0
2024-11-22 09:55:00,262.25,262.36,261.91,261.96,2479.0,258.9953,259.104,258.6596,258.7089,2479.0
2024-11-22 10:00:00,261.94,262.5,261.94,262.25,9419.0,258.6892,259.2422,258.6892,258.9953,9419.0
2024-11-22 10:05:00,262.13,262.26,261.64,261.82,3552.0,258.8768,259.0052,258.3929,258.5707,3552.0
2024-11-22 10:10:00,261.86,262.08,261.77,262.07,801.0,258.6102,258.8275,258.5213,258.8176,801.0
2024-11-22 10:15:00,262.07,262.18,261.87,261.92,5621.0,258.8176,258.9262,258.6201,258.6694,5621.0
2024-11-22 10:20:00,261.81,262.03,261.2,261.2,2806.0,258.5608,258.7781,257.9584,257.9584,2806.0
2024-11-22 10:25:00,261.36,261.36,260.74,260.98,2888.0,258.1164,258.1164,257.5041,257.7411,2888.0
2024-11-22 10:30:00,261.28,261.5,260.98,261.09,2605.0,258.0374,258.2547,257.7411,257.8497,2605.0
2024-11-22 10:35:00,261.11,261.16,260.78,261.05,1917.0,257.8695,257.9189,257.5436,257.8102,1917.0
2024-11-22 10:40:00,261.06,261.18,260.8,261.0,1300.0,257.8201,257.9386,257.5633,257.7609,1300.0
2024-11-22 10:45:00,260.94,260.98,260.81,260.98,2242.0,257.7016,257.7411,257.5732,257.7411,2242.0
2024-11-22 10:50:00,260.96,261.27,260.96,261.1,3251.0,257.7214,258.0275,257.7214,257.8596,3251.0
2024-11-22 10:55:00,261.1,261.28,261.07,261.21,2768.0,257.8596,258.0374,257.83,257.9683,2768.0
2024-11-22 11:00:00,261.33,261.42,261.22,261.42,2188.0,258.0868,258.1756,257.9781,258.1756,2188.0
2024-11-22 11:05:00,261.27,261.46,261.11,261.13,4237.0,258.0275,258.2152,257.8695,257.8892,4237.0
2024-11-22 11:10:00,261.09,261.2,261.08,261.08,700.0,257.8497,257.9584,257.8399,257.8399,700.0
2024-11-22 11:15:00,261.16,261.16,260.87,260.88,2513.0,257.9189,257.9189,257.6325,257.6424,2513.0
2024-11-22 11:20:00,260.87,261.45,260.87,261.18,4138.0,257.6325,258.2053,257.6325,257.9386,4138.0
2024-11-22 11:25:00,261.24,261.36,260.84,261.35,3414.0,257.9979,258.1164,257.6028,258.1065,3414.0
2024-11-22 11:30:00,261.16,261.19,260.85,260.85,2029.0,257.9189,257.9485,257.6127,257.6127,2029.0
2024-11-22 11:35:00,260.94,261.09,260.77,261.09,1000.0,257.7016,257.8497,257.5337,257.8497,1000.0
2024-11-22 11:40:00,260.93,260.93,260.6,260.67,3064.0,257.6917,257.6917,257.3658,257.435,3064.0
2024-11-22 11:45:00,260.76,261.1,260.75,261.07,1816.0,257.5238,257.8596,257.514,257.83,1816.0
2024-11-22 11:50:00,261.16,261.16,261.02,261.06,2322.0,257.9189,257.9189,257.7806,257.8201,2322.0
2024-11-22 11:55:00,261.06,261.09,260.93,261.01,900.0,257.8201,257.8497,257.6917,257.7707,900.0
2024-11-22 12:00:00,261.12,261.16,260.87,261.16,2906.0,257.8794,257.9189,257.6325,257.9189,2906.0
2024-11-22 12:05:00,261.13,261.62,261.06,261.44,84335.0,257.8892,258.3732,257.8201,258.1954,84335.0
2024-11-22 12:10:00,261.37,261.58,261.24,261.25,924.0,258.1263,258.3337,257.9979,258.0078,924.0
2024-11-22 12:15:00,261.27,261.46,261.12,261.38,3057.0,258.0275,258.2152,257.8794,258.1361,3057.0
2024-11-22 12:20:00,261.38,262.07,261.37,262.07,3036.0,258.1361,258.8176,258.1263,258.8176,3036.0
2024-11-22 12:25:00,262.08,262.22,261.92,261.92,3320.0,258.8275,258.9657,258.6694,258.6694,3320.0
2024-11-22 12:30:00,261.84,262.0,261.76,261.89,7127.0,258.5904,258.7485,258.5114,258.6398,7127.0
2024-11-22 12:35:00,261.88,261.89,261.18,261.2,4816.0,258.6299,258.6398,257.9386,257.9584,4816.0
2024-11-22 12:40:00,261.35,261.96,261.29,261.92,14866.0,258.1065,258.7089,258.0473,258.6694,14866.0
2024-11-22 12:45:00,261.8,261.96,261.75,261.8,2530.0,258.5509,258.7089,258.5016,258.5509,2530.0
2024-11-22 12:50:00,261.8,261.98,261.8,261.87,1033.0,258.5509,258.7287,258.5509,258.6201,1033.0
2024-11-22 12:55:00,261.83,261.96,261.81,261.96,5089.0,258.5806,258.7089,258.5608,258.7089,5089.0
2024-11-22 13:00:00,262.1,262.1,261.97,262.1,1729.0,258.8472,258.8472,258.7188,258.8472,1729.0
2024-11-22 13:05:00,262.0,262.03,261.84,261.9,5931.0,258.7485,258.7781,258.5904,258.6497,5931.0
2024-11-22 13:10:00,261.8,261.94,261.79,261.94,1559.0,258.5509,258.6892,258.5411,258.6892,1559.0
2024-11-22 13:15:00,262.05,262.05,261.74,261.81,7638.0,258.7978,258.7978,258.4917,258.5608,7638.0
2024-11-22 13:20:00,261.67,261.8,261.59,261.7,2600.0,258.4225,258.5509,258.3435,258.4522,2600.0
2024-11-22 13:25:00,261.82,262.27,261.64,261.96,24635.0,258.5707,259.0151,258.3929,258.7089,24635.0
2024-11-22 13:30:00,261.79,261.92,261.73,261.85,3034.0,258.5411,258.6694,258.4818,258.6003,3034.0
2024-11-22 13:35:00,261.93,262.06,261.93,261.99,2547.0,258.6793,258.8077,258.6793,258.7386,2547.0
2024-11-22 13:40:00,261.94,262.0,261.82,261.96,3541.0,258.6892,258.7485,258.5707,258.7089,3541.0
2024-11-22 13:45:00,261.96,262.06,261.95,262.01,1841.0,258.7089,258.8077,258.6991,258.7583,1841.0
2024-11-22 13:50:00,261.95,261.95,261.63,261.9,7174.0,258.6991,258.6991,258.383,258.6497,7174.0
2024-11-22 13:55:00,262.01,262.01,261.88,261.97,1690.0,258.7583,258.7583,258.6299,258.7188,1690.0
2024-11-22 14:00:00,261.97,262.28,261.91,262.28,2327.0,258.7188,259.025,258.6596,259.025,2327.0
2024-11-22 14:05:00,262.28,262.36,262.09,262.09,1523.0,259.025,259.104,258.8373,258.8373,1523.0
2024-11-22 14:10:00,262.07,262.1,261.98,262.09,1418.0,258.8176,258.8472,258.7287,258.8373,1418.0
2024-11-22 14:15:00,262.12,262.21,261.76,262.11,3225.0,258.867,258.9558,258.5114,258.8571,3225.0
2024-11-22 14:20:00,262.11,262.54,262.1,262.47,1473.0,258.8571,259.2818,258.8472,259.2126,1473.0
2024-11-22 14:25:00,262.46,262.64,262.38,262.46,8435.0,259.2027,259.3805,259.1237,259.2027,8435.0
2024-11-22 14:30:00,262.29,262.46,262.2,262.26,2747.0,259.0349,259.2027,258.946,259.0052,2747.0
2024-11-22 14:35:00,262.26,262.45,262.21,262.25,1131.0,259.0052,259.1929,258.9558,258.9953,1131.0
2024-11-22 14:40:00,262.27,262.49,262.22,262.29,3244.0,259.0151,259.2324,258.9657,259.0349,3244.0
2024-11-22 14:45:00,262.4,262.51,262.37,262.37,2617.0,259.1435,259.2521,259.1139,259.1139,2617.0
2024-11-22 14:50:00,262.4,262.52,262.33,262.52,3240.0,259.1435,259.262,259.0744,259.262,3240.0
2024-11-22 14:55:00,262.57,262.58,262.18,262.27,2130.0,259.3114,259.3213,258.9262,259.0151,2130.0
2024-11-22 15:00:00,262.23,262.23,261.57,261.73,16445.0,258.9756,258.9756,258.3238,258.4818,16445.0
2024-11-22 15:05:00,261.74,261.99,261.69,261.86,19111.0,258.4917,258.7386,258.4423,258.6102,19111.0
2024-11-22 15:10:00,261.94,262.18,261.81,261.81,2466.0,258.6892,258.9262,258.5608,258.5608,2466.0
2024-11-22 15:15:00,261.8,262.14,261.71,262.12,2885.0,258.5509,258.8867,258.4621,258.867,2885.0
2024-11-22 15:20:00,262.05,262.09,261.96,261.96,935.0,258.7978,258.8373,258.7089,258.7089,935.0
2024-11-22 15:25:00,261.98,261.98,261.61,261.66,6413.0,258.7287,258.7287,258.3633,258.4127,6413.0
2024-11-22 15:30:00,261.66,262.35,261.65,262.25,46294.0,258.4127,259.0941,258.4028,258.9953,46294.0
2024-11-22 15:35:00,262.28,262.56,262.2,262.49,8778.0,259.025,259.3015,258.946,259.2324,8778.0
2024-11-22 15:40:00,262.48,262.7,262.41,262.62,5692.0,259.2225,259.4398,259.1534,259.3608,5692.0
2024-11-22 15:45:00,262.55,262.86,262.54,262.72,10069.0,259.2916,259.5978,259.2818,259.4595,10069.0
2024-11-22 15:50:00,262.8,262.8,262.19,262.39,19459.0,259.5385,259.5385,258.9361,259.1336,19459.0
2024-11-22 15:55:00,262.29,262.76,262.13,262.4,97974.0,259.0349,259.499,258.8768,259.1435,97974.0
2024-11-25 09:30:00,263.6,265.32,262.99,265.32,26492.0,260.3286,262.0272,259.7262,262.0272,26492.0
2024-11-25 09:35:00,265.31,266.16,264.78,264.78,6841.0,262.0174,262.8568,261.494,261.494,6841.0
2024-11-25 09:40:00,264.54,264.68,264.42,264.55,1524.0,261.2569,261.3952,261.1384,261.2668,1524.0
2024-11-25 09:45:00,264.38,264.74,264.23,264.73,3281.0,261.0989,261.4544,260.9508,261.4446,3281.0
2024-11-25 09:50:00,264.6,265.08,264.5,265.02,2292.0,261.3162,261.7902,261.2174,261.731,2292.0
2024-11-25 09:55:00,264.76,264.96,264.62,264.96,3812.0,261.4742,261.6717,261.3359,261.6717,3812.0
2024-11-25 10:00:00,265.0,265.15,264.76,264.92,6722.0,261.7112,261.8594,261.4742,261.6322,6722.0
2024-11-25 10:05:00,264.81,264.91,264.55,264.89,2927.0,261.5236,261.6223,261.2668,261.6026,2927.0
2024-11-25 10:10:00,264.89,265.02,264.68,264.97,3372.0,261.6026,261.731,261.3952,261.6816,3372.0
2024-11-25 10:15:00,264.85,265.9,264.85,265.9,4897.0,261.5631,262.6001,261.5631,262.6001,4897.0
2024-11-25 10:20:00,265.87,266.03,265.66,265.87,4690.0,262.5704,262.7284,262.363,262.5704,4690.0
2024-11-25 10:25:00,265.72,265.93,265.49,265.74,20961.0,262.4223,262.6297,262.1951,262.442,20961.0
2024-11-25 10:30:00,265.57,265.72,265.12,265.42,6700.0,262.2741,262.4223,261.8297,262.126,6700.0
2024-11-25 10:35:00,265.42,265.57,265.07,265.07,3422.0,262.126,262.2741,261.7804,261.7804,3422.0
2024-11-25 10:40:00,265.16,265.29,264.65,264.65,3913.0,261.8692,261.9976,261.3656,261.3656,3913.0
2024-11-25 10:45:00,264.73,264.73,264.3,264.3,7691.0,261.4446,261.4446,261.0199,261.0199,7691.0
2024-11-25 10:50:00,264.32,264.45,263.83,263.87,3140.0,261.0397,261.168,260.5557,260.5952,3140.0
2024-11-25 10:55:00,263.84,263.84,263.53,263.77,2786.0,260.5656,260.5656,260.2595,260.4965,2786.0
2024-11-25 11:00:00,263.92,263.92,263.62,263.62,600.0,260.6446,260.6446,260.3483,260.3483,600.0
2024-11-25 11:05:00,263.71,263.75,263.4,263.45,6640.0,260.4372,260.4767,260.1311,260.1805,6640.0
2024-11-25 11:10:00,263.61,263.65,263.3,263.39,7379.0,260.3385,260.378,260.0323,260.1212,7379.0
2024-11-25 11:15:00,263.47,263.59,263.32,263.42,3481.0,260.2002,260.3187,260.0521,260.1508,3481.0
2024-11-25 11:20:00,263.28,263.36,263.14,263.24,3472.0,260.0126,260.0916,259.8743,259.9731,3472.0
2024-11-25 11:25:00,263.19,263.19,262.81,262.81,3551.0,259.9237,259.9237,259.5484,259.5484,3551.0
2024-11-25 11:30:00,262.9,262.9,262.66,262.85,2742.0,259.6373,259.6373,259.4003,259.5879,2742.0
2024-11-25 11:35:00,262.78,262.82,262.25,262.43,1936.0,259.5188,259.5583,258.9953,259.1731,1936.0
2024-11-25 11:40:00,262.52,262.72,262.3,262.57,4834.0,259.262,259.4595,259.0447,259.3114,4834.0
2024-11-25 11:45:00,262.52,262.56,262.34,262.38,1847.0,259.262,259.3015,259.0842,259.1237,1847.0
2024-11-25 11:50:00,262.53,262.74,262.26,262.68,2580.0,259.2719,259.4793,259.0052,259.42,2580.0
2024-11-25 11:55:00,262.93,262.95,262.63,262.63,1867.0,259.6669,259.6867,259.3706,259.3706,1867.0
2024-11-25 12:00:00,262.75,263.19,262.74,263.19,2135.0,259.4891,259.9237,259.4793,259.9237,2135.0
2024-11-25 12:05:00,263.24,263.42,263.24,263.37,2299.0,259.9731,260.1508,259.9731,260.1014,2299.0
2024-11-25 12:10:00,263.43,263.43,263.05,263.05,4371.0,260.1607,260.1607,259.7854,259.7854,4371.0
2024-11-25 12:15:00,263.07,263.14,263.04,263.07,1674.0,259.8052,259.8743,259.7755,259.8052,1674.0
2024-11-25 12:20:00,262.74,263.02,262.73,263.02,2033.0,259.4793,259.7558,259.4694,259.7558,2033.0
2024-11-25 12:25:00,263.0,263.02,262.62,262.64,12333.0,259.736,259.7558,259.3608,259.3805,12333.0
2024-11-25 12:30:00,262.69,262.81,262.45,262.56,5134.0,259.4299,259.5484,259.1929,259.3015,5134.0
2024-11-25 12:35:00,262.49,262.49,262.15,262.23,1721.0,259.2324,259.2324,258.8966,258.9756,1721.0
2024-11-25 12:40:00,262.26,262.26,261.87,261.88,2508.0,259.0052,259.0052,258.6201,258.6299,2508.0
2024-11-25 12:45:00,261.88,262.21,261.8,262.21,5035.0,258.6299,258.9558,258.5509,258.9558,5035.0
2024-11-25 12:50:00,262.23,262.48,262.19,262.44,3722.0,258.9756,259.2225,258.9361,259.183,3722.0
2024-11-25 12:55:00,262.38,262.4,262.16,262.25,2792.0,259.1237,259.1435,258.9065,258.9953,2792.0
2024-11-25 13:00:00,262.19,262.46,262.19,262.27,6457.0,258.9361,259.2027,258.9361,259.0151,6457.0
2024-11-25 13:05:00,262.28,262.4,262.11,262.11,2041.0,259.025,259.1435,258.8571,258.8571,2041.0
2024-11-25 13:10:00,262.01,262.27,261.99,262.15,6219.0,258.7583,259.0151,258.7386,258.8966,6219.0
2024-11-25 13:15:00,262.25,262.25,262.15,262.15,720.0,258.9953,258.9953,258.8966,258.8966,720.0
2024-11-25 13:20:00,262.14,262.17,261.91,262.17,7770.0,258.8867,258.9163,258.6596,258.9163,7770.0
2024-11-25 13:25:00,262.13,262.27,262.05,262.27,2111.0,258.8768,259.0151,258.7978,259.0151,2111.0
2024-11-25 13:30:00,262.35,262.35,262.09,262.1,2659.0,259.0941,259.0941,258.8373,258.8472,2659.0
2024-11-25 13:35:00,262.21,262.76,262.18,262.76,10969.0,258.9558,259.499,258.9262,259.499,10969.0
2024-11-25 13:40:00,262.76,263.07,262.76,263.03,11615.0,259.499,259.8052,259.499,259.7657,11615.0
2024-11-25 13:45:00,263.06,263.26,263.05,263.08,1763.0,259.7953,259.9928,259.7854,259.815,1763.0
2024-11-25 13:50:00,263.24,263.32,262.92,262.92,3250.0,259.9731,260.0521,259.657,259.657,3250.0
2024-11-25 13:55:00,263.09,263.23,262.85,263.23,3444.0,259.8249,259.9632,259.5879,259.9632,3444.0
2024-11-25 14:00:00,263.16,263.22,262.85,262.85,8060.0,259.8941,259.9533,259.5879,259.5879,8060.0
2024-11-25 14:05:00,262.73,262.96,262.72,262.92,3078.0,259.4694,259.6965,259.4595,259.657,3078.0
2024-11-25 14:10:00,262.8,262.82,262.5,262.55,4937.0,259.5385,259.5583,259.2422,259.2916,4937.0
2024-11-25 14:15:00,262.54,262.6,262.36,262.55,5905.0,259.2818,259.341,259.104,259.2916,5905.0
2024-11-25 14:20:00,262.47,262.61,262.18,262.23,3433.0,259.2126,259.3509,258.9262,258.9756,3433.0
2024-11-25 14:25:00,262.19,262.51,262.18,262.46,5715.0,258.9361,259.2521,258.9262,259.2027,5715.0
2024-11-25 14:30:00,262.41,262.57,262.31,262.5,3455.0,259.1534,259.3114,259.0546,259.2422,3455.0
2024-11-25 14:35:00,262.5,262.57,262.04,262.09,19983.0,259.2422,259.3114,258.788,258.8373,19983.0
2024-11-25 14:40:00,262.05,262.21,262.03,262.07,20959.0,258.7978,258.9558,258.7781,258.8176,20959.0
2024-11-25 14:45:00,262.09,262.2,261.95,262.07,20460.0,258.8373,258.946,258.6991,258.8176,20460.0
2024-11-25 14:50:00,262.04,262.2,261.95,262.0,21121.0,258.788,258.946,258.6991,258.7485,21121.0
2024-11-25 14:55:00,262.03,262.46,262.0,262.3,13409.0,258.7781,259.2027,258.7485,259.0447,13409.0
2024-11-25 15:00:00,262.3,262.71,262.16,262.46,11152.0,259.0447,259.4496,258.9065,259.2027,11152.0
2024-11-25 15:05:00,262.44,262.74,262.44,262.74,13543.0,259.183,259.4793,259.183,259.4793,13543.0
2024-11-25 15:10:00,262.75,262.8,262.36,262.42,24955.0,259.4891,259.5385,259.104,259.1632,24955.0
2024-11-25 15:15:00,262.42,262.86,262.35,262.4,26015.0,259.1632,259.5978,259.0941,259.1435,26015.0
2024-11-25 15:20:00,262.33,262.43,262.25,262.27,9795.0,259.0744,259.1731,258.9953,259.0151,9795.0
2024-11-25 15:25:00,262.35,262.4,261.99,261.99,24506.0,259.0941,259.1435,258.7386,258.7386,24506.0
2024-11-25 15:30:00,261.95,262.34,261.91,262.34,8306.0,258.6991,259.0842,258.6596,259.0842,8306.0
2024-11-25 15:35:00,262.18,262.53,261.68,261.69,18646.0,258.9262,259.2719,258.4324,258.4423,18646.0
2024-11-25 15:40:00,261.72,261.93,261.52,261.52,27215.0,258.4719,258.6793,258.2744,258.2744,27215.0
2024-11-25 15:45:00,261.68,261.71,261.27,261.33,33186.0,258.4324,258.4621,258.0275,258.0868,33186.0
2024-11-25 15:50:00,261.39,261.87,260.95,261.56,30151.0,258.146,258.6201,257.7115,258.3139,30151.0
2024-11-25 15:55:00,261.56,261.59,260.71,261.16,178437.0,258.3139,258.3435,257.4745,257.9189,178437.0
2024-11-26 09:30:00,262.7,262.88,260.07,260.79,22534.0,259.4398,259.6175,256.8424,257.5535,22534.0
2024-11-26 09:35:00,261.04,261.82,260.83,261.05,3438.0,257.8004,258.5707,257.593,257.8102,3438.0
2024-11-26 09:40:00,261.5,261.89,261.5,261.53,1699.0,258.2547,258.6398,258.2547,258.2843,1699.0
2024-11-26 09:45:00,261.59,262.04,261.35,261.92,8793.0,258.3435,258.788,258.1065,258.6694,8793.0
2024-11-26 09:50:00,261.93,262.6,261.92,262.5,5473.0,258.6793,259.341,258.6694,259.2422,5473.0
2024-11-26 09:55:00,262.27,262.59,262.21,262.21,2062.0,259.0151,259.3311,258.9558,258.9558,2062.0
2024-11-26 10:00:00,262.51,262.8,261.98,262.17,7810.0,259.2521,259.5385,258.7287,258.9163,7810.0
2024-11-26 10:05:00,262.19,262.59,262.0,262.48,2800.0,258.9361,259.3311,258.7485,259.2225,2800.0
2024-11-26 10:10:00,262.55,262.72,261.75,261.75,16604.0,259.2916,259.4595,258.5016,258.5016,16604.0
2024-11-26 10:15:00,261.75,262.64,261.65,262.6,6332.0,258.5016,259.3805,258.4028,259.341,6332.0
2024-11-26 10:20:00,262.56,262.78,262.42,262.6,5664.0,259.3015,259.5188,259.1632,259.341,5664.0
2024-11-26 10:25:00,262.43,262.6,262.1,262.28,6486.0,259.1731,259.341,258.8472,259.025,6486.0
2024-11-26 10:30:00,262.25,262.25,261.38,261.39,2576.0,258.9953,258.9953,258.1361,258.146,2576.0
2024-11-26 10:35:00,261.38,261.65,261.08,261.09,3500.0,258.1361,258.4028,257.8399,257.8497,3500.0
2024-11-26 10:40:00,261.24,261.87,261.2,261.55,11713.0,257.9979,258.6201,257.9584,258.304,11713.0
2024-11-26 10:45:00,261.61,261.74,261.5,261.67,8714.0,258.3633,258.4917,258.2547,258.4225,8714.0
2024-11-26 10:50:00,261.83,262.09,261.81,262.09,763.0,258.5806,258.8373,258.5608,258.8373,763.0
2024-11-26 10:55:00,262.31,262.83,262.22,262.8,3841.0,259.0546,259.5682,258.9657,259.5385,3841.0
2024-11-26 11:00:00,262.82,262.83,262.37,262.41,7549.0,259.5583,259.5682,259.1139,259.1534,7549.0
2024-11-26 11:05:00,262.32,262.42,262.16,262.42,2000.0,259.0645,259.1632,258.9065,259.1632,2000.0
2024-11-26 11:10:00,262.37,262.37,262.0,262.19,2201.0,259.1139,259.1139,258.7485,258.9361,2201.0
2024-11-26 11:15:00,262.25,262.59,262.24,262.44,3366.0,258.9953,259.3311,258.9855,259.183,3366.0
2024-11-26 11:20:00,262.56,262.96,262.41,262.96,11946.0,259.3015,259.6965,259.1534,259.6965,11946.0
2024-11-26 11:25:00,262.88,263.04,262.72,262.9,5496.0,259.6175,259.7755,259.4595,259.6373,5496.0
2024-11-26 11:30:00,262.9,262.96,262.73,262.76,2984.0,259.6373,259.6965,259.4694,259.499,2984.0
2024-11-26 11:35:00,262.69,263.04,262.69,262.91,3973.0,259.4299,259.7755,259.4299,259.6472,3973.0
2024-11-26 11:40:00,262.9,263.43,262.9,263.09,2012.0,259.6373,260.1607,259.6373,259.8249,2012.0
2024-11-26 11:45:00,263.07,263.57,263.07,263.55,2616.0,259.8052,260.299,259.8052,260.2792,2616.0
2024-11-26 11:50:00,263.44,263.49,263.25,263.32,2508.0,260.1706,260.22,259.9829,260.0521,2508.0
2024-11-26 11:55:00,263.42,263.42,263.17,263.23,2332.0,260.1508,260.1508,259.9039,259.9632,2332.0
2024-11-26 12:00:00,263.1,263.24,263.09,263.21,1030.0,259.8348,259.9731,259.8249,259.9434,1030.0
2024-11-26 12:05:00,263.31,263.51,263.12,263.48,2871.0,260.0422,260.2397,259.8546,260.2101,2871.0
2024-11-26 12:10:00,263.59,263.75,263.48,263.75,1692.0,260.3187,260.4767,260.2101,260.4767,1692.0
2024-11-26 12:15:00,263.64,263.83,263.62,263.82,3957.0,260.3681,260.5557,260.3483,260.5459,3957.0
2024-11-26 12:20:00,263.7,263.84,263.56,263.66,2618.0,260.4274,260.5656,260.2891,260.3879,2618.0
2024-11-26 12:25:00,263.63,263.63,263.26,263.38,2664.0,260.3582,260.3582,259.9928,260.1113,2664.0
2024-11-26 12:30:00,263.37,263.8,263.37,263.63,5514.0,260.1014,260.5261,260.1014,260.3582,5514.0
2024-11-26 12:35:00,263.51,263.62,263.44,263.47,6571.0,260.2397,260.3483,260.1706,260.2002,6571.0
2024-11-26 12:40:00,263.46,263.53,263.25,263.25,1908.0,260.1903,260.2595,259.9829,259.9829,1908.0
2024-11-26 12:45:00,263.28,263.28,263.14,263.14,590.0,260.0126,260.0126,259.8743,259.8743,590.0
2024-11-26 12:50:00,263.19,263.27,263.06,263.07,1951.0,259.9237,260.0027,259.7953,259.8052,1951.0
2024-11-26 12:55:00,263.11,263.3,263.03,263.22,1934.0,259.8447,260.0323,259.7657,259.9533,1934.0
2024-11-26 13:00:00,263.14,263.17,262.96,262.96,900.0,259.8743,259.9039,259.6965,259.6965,900.0
2024-11-26 13:05:00,262.93,263.05,262.83,262.86,942.0,259.6669,259.7854,259.5682,259.5978,942.0
2024-11-26 13:10:00,262.83,262.94,262.82,262.94,2678.0,259.5682,259.6768,259.5583,259.6768,2678.0
2024-11-26 13:15:00,262.99,263.03,262.81,262.99,1866.0,259.7262,259.7657,259.5484,259.7262,1866.0
2024-11-26 13:20:00,262.95,263.06,262.95,263.05,780.0,259.6867,259.7953,259.6867,259.7854,780.0
2024-11-26 13:25:00,263.03,263.04,262.94,262.94,500.0,259.7657,259.7755,259.6768,259.6768,500.0
2024-11-26 13:30:00,262.98,263.1,262.87,262.89,3004.0,259.7163,259.8348,259.6077,259.6274,3004.0
2024-11-26 13:35:00,263.02,263.04,262.83,262.84,2300.0,259.7558,259.7755,259.5682,259.578,2300.0
2024-11-26 13:40:00,262.87,262.87,262.62,262.62,2440.0,259.6077,259.6077,259.3608,259.3608,2440.0
2024-11-26 13:45:00,262.62,263.16,262.61,263.14,10879.0,259.3608,259.8941,259.3509,259.8743,10879.0
2024-11-26 13:50:00,263.11,263.11,263.1,263.11,400.0,259.8447,259.8447,259.8348,259.8447,400.0
2024-11-26 13:55:00,263.11,263.11,262.98,263.02,2888.0,259.8447,259.8447,259.7163,259.7558,2888.0
2024-11-26 14:00:00,262.9,262.97,262.9,262.91,554.0,259.6373,259.7064,259.6373,259.6472,554.0
2024-11-26 14:05:00,263.08,263.08,262.61,262.61,2018.0,259.815,259.815,259.3509,259.3509,2018.0
2024-11-26 14:10:00,262.58,262.73,262.55,262.62,4260.0,259.3213,259.4694,259.2916,259.3608,4260.0
2024-11-26 14:15:00,262.54,262.59,262.42,262.51,1515.0,259.2818,259.3311,259.1632,259.2521,1515.0
2024-11-26 14:20:00,262.56,263.05,262.48,262.98,4288.0,259.3015,259.7854,259.2225,259.7163,4288.0
2024-11-26 14:25:00,263.15,263.36,263.11,263.24,5457.0,259.8842,260.0916,259.8447,259.9731,5457.0
2024-11-26 14:30:00,263.22,263.25,263.07,263.25,5399.0,259.9533,259.9829,259.8052,259.9829,5399.0
2024-11-26 14:35:00,263.14,263.2,263.01,263.13,2468.0,259.8743,259.9336,259.7459,259.8644,2468.0
2024-11-26 14:40:00,263.07,263.2,262.87,262.93,8968.0,259.8052,259.9336,259.6077,259.6669,8968.0
2024-11-26 14:45:00,262.95,263.36,262.88,263.12,2931.0,259.6867,260.0916,259.6175,259.8546,2931.0
2024-11-26 14:50:00,263.24,263.25,263.01,263.07,11001.0,259.9731,259.9829,259.7459,259.8052,11001.0
2024-11-26 14:55:00,263.09,263.27,263.08,263.19,7045.0,259.8249,260.0027,259.815,259.9237,7045.0
2024-11-26 15:00:00,263.21,263.33,263.11,263.3,4663.0,259.9434,260.0619,259.8447,260.0323,4663.0
2024-11-26 15:05:00,263.23,263.24,263.16,263.22,789.0,259.9632,259.9731,259.8941,259.9533,789.0
2024-11-26 15:10:00,263.21,263.68,263.21,263.61,4371.0,259.9434,260.4076,259.9434,260.3385,4371.0
2024-11-26 15:15:00,263.64,263.9,263.57,263.63,5060.0,260.3681,260.6249,260.299,260.3582,5060.0
2024-11-26 15:20:00,263.57,263.58,263.36,263.4,4169.0,260.299,260.3088,260.0916,260.1311,4169.0
2024-11-26 15:25:00,263.49,263.5,263.2,263.2,2509.0,260.22,260.2298,259.9336,259.9336,2509.0
2024-11-26 15:30:00,263.28,263.38,263.2,263.28,4227.0,260.0126,260.1113,259.9336,260.0126,4227.0
2024-11-26 15:35:00,263.27,263.49,263.24,263.25,9828.0,260.0027,260.22,259.9731,259.9829,9828.0
2024-11-26 15:40:00,263.34,263.46,263.24,263.3,13832.0,260.0718,260.1903,259.9731,260.0323,13832.0
2024-11-26 15:45:00,263.36,263.52,263.21,263.31,19550.0,260.0916,260.2496,259.9434,260.0422,19550.0
2024-11-26 15:50:00,263.25,264.12,263.25,263.93,66546.0,259.9829,260.8421,259.9829,260.6545,66546.0
2024-11-26 15:55:00,263.89,263.94,263.62,263.79,100839.0,260.615,260.6644,260.3483,260.5162,100839.0
2024-11-27 09:30:00,264.81,266.65,264.81,266.48,16317.0,261.5236,263.3407,261.5236,263.1729,16317.0
2024-11-27 09:35:00,266.26,266.26,265.35,266.16,5144.0,262.9556,262.9556,262.0569,262.8568,5144.0
2024-11-27 09:40:00,266.11,266.5,266.06,266.06,2030.0,262.8074,263.1926,262.7581,262.7581,2030.0
2024-11-27 09:45:00,266.08,266.21,265.92,266.19,3300.0,262.7778,262.9062,262.6198,262.8865,3300.0
2024-11-27 09:50:00,266.12,267.16,266.12,266.97,8099.0,262.8173,263.8444,262.8173,263.6568,8099.0
2024-11-27 09:55:00,267.32,267.48,266.85,267.0,10491.0,264.0024,264.1604,263.5383,263.6864,10491.0
2024-11-27 10:00:00,267.17,267.36,266.72,266.75,5873.0,263.8543,264.0419,263.4099,263.4395,5873.0
2024-11-27 10:05:00,266.74,267.31,266.74,267.19,2752.0,263.4296,263.9926,263.4296,263.874,2752.0
2024-11-27 10:10:00,267.18,267.92,267.17,267.92,5001.0,263.8642,264.595,263.8543,264.595,5001.0
2024-11-27 10:15:00,267.92,268.31,267.72,267.81,10949.0,264.595,264.9801,264.3975,264.4863,10949.0
2024-11-27 10:20:00,267.65,267.95,267.35,267.73,3236.0,264.3283,264.6246,264.0321,264.4073,3236.0
2024-11-27 10:25:00,267.54,267.89,267.44,267.67,3414.0,264.2197,264.5654,264.1209,264.3481,3414.0
2024-11-27 10:30:00,267.67,267.86,267.3,267.42,4519.0,264.3481,264.5357,263.9827,264.1012,4519.0
2024-11-27 10:35:00,267.72,267.75,267.2,267.42,3785.0,264.3975,264.4271,263.8839,264.1012,3785.0
2024-11-27 10:40:00,267.32,268.22,267.32,267.75,3197.0,264.0024,264.8913,264.0024,264.4271,3197.0
2024-11-27 10:45:00,267.74,267.91,267.6,267.84,2512.0,264.4172,264.5851,264.279,264.516,2512.0
2024-11-27 10:50:00,267.72,267.96,267.57,267.62,4289.0,264.3975,264.6345,264.2493,264.2987,4289.0
2024-11-27 10:55:00,267.6,267.6,267.12,267.13,3060.0,264.279,264.279,263.8049,263.8148,3060.0
2024-11-27 11:00:00,267.02,267.69,267.02,267.4,5953.0,263.7062,264.3678,263.7062,264.0814,5953.0
2024-11-27 11:05:00,267.44,267.82,267.23,267.43,4582.0,264.1209,264.4962,263.9135,264.1111,4582.0
2024-11-27 11:10:00,267.42,267.42,266.89,266.96,3446.0,264.1012,264.1012,263.5778,263.6469,3446.0
2024-11-27 11:15:00,266.75,267.18,266.74,267.09,2828.0,263.4395,263.8642,263.4296,263.7753,2828.0
2024-11-27 11:20:00,267.04,267.13,266.86,267.13,3444.0,263.7259,263.8148,263.5481,263.8148,3444.0
2024-11-27 11:25:00,266.96,267.03,266.75,266.77,2020.0,263.6469,263.716,263.4395,263.4593,2020.0
2024-11-27 11:30:00,266.77,266.99,266.72,266.99,9367.0,263.4593,263.6765,263.4099,263.6765,9367.0
2024-11-27 11:35:00,267.05,267.39,267.05,267.3,2000.0,263.7358,264.0716,263.7358,263.9827,2000.0
2024-11-27 11:40:00,267.35,267.39,267.05,267.32,4418.0,264.0321,264.0716,263.7358,264.0024,4418.0
2024-11-27 11:45:00,267.3,267.42,267.29,267.39,1076.0,263.9827,264.1012,263.9728,264.0716,1076.0
2024-11-27 11:50:00,267.44,267.44,267.14,267.14,4734.0,264.1209,264.1209,263.8247,263.8247,4734.0
2024-11-27 11:55:00,267.0,267.28,267.0,267.06,3485.0,263.6864,263.9629,263.6864,263.7457,3485.0
2024-11-27 12:00:00,267.08,267.25,267.08,267.16,3396.0,263.7654,263.9333,263.7654,263.8444,3396.0
2024-11-27 12:05:00,267.15,267.18,266.98,267.04,3581.0,263.8345,263.8642,263.6666,263.7259,3581.0
2024-11-27 12:10:00,267.14,267.28,267.08,267.28,2987.0,263.8247,263.9629,263.7654,263.9629,2987.0
2024-11-27 12:15:00,267.26,267.26,266.85,266.91,3400.0,263.9432,263.9432,263.5383,263.5975,3400.0
2024-11-27 12:20:00,266.91,267.07,266.61,266.61,3029.0,263.5975,263.7555,263.3012,263.3012,3029.0
2024-11-27 12:25:00,266.59,267.23,266.59,267.18,4688.0,263.2815,263.9135,263.2815,263.8642,4688.0
2024-11-27 12:30:00,267.24,267.28,266.94,266.94,2439.0,263.9234,263.9629,263.6271,263.6271,2439.0
2024-11-27 12:35:00,266.94,266.98,266.74,266.75,1252.0,263.6271,263.6666,263.4296,263.4395,1252.0
2024-11-27 12:40:00,266.69,266.75,266.65,266.71,1300.0,263.3802,263.4395,263.3407,263.4,1300.0
2024-11-27 12:45:00,266.65,266.73,266.42,266.65,4453.0,263.3407,263.4198,263.1136,263.3407,4453.0
2024-11-27 12:50:00,266.7,266.92,266.62,266.83,2520.0,263.3901,263.6074,263.3111,263.5185,2520.0
2024-11-27 12:55:00,266.83,266.96,266.83,266.92,1984.0,263.5185,263.6469,263.5185,263.6074,1984.0
2024-11-27 13:00:00,266.9,266.91,266.86,266.88,900.0,263.5876,263.5975,263.5481,263.5679,900.0
2024-11-27 13:05:00,266.81,266.93,266.8,266.92,1400.0,263.4988,263.6173,263.4889,263.6074,1400.0
2024-11-27 13:10:00,266.92,266.92,266.83,266.91,1800.0,263.6074,263.6074,263.5185,263.5975,1800.0
2024-11-27 13:15:00,266.84,267.07,266.77,266.83,4793.0,263.5284,263.7555,263.4593,263.5185,4793.0
2024-11-27 13:20:00,266.83,266.95,266.79,266.89,2550.0,263.5185,263.637,263.479,263.5778,2550.0
2024-11-27 13:25:00,266.86,267.07,266.85,266.93,5022.0,263.5481,263.7555,263.5383,263.6173,5022.0
2024-11-27 13:30:00,266.85,267.08,266.85,267.03,4455.0,263.5383,263.7654,263.5383,263.716,4455.0
2024-11-27 13:35:00,267.0,267.12,266.86,266.94,4413.0,263.6864,263.8049,263.5481,263.6271,4413.0
2024-11-27 13:40:00,266.92,267.03,266.92,266.99,1100.0,263.6074,263.716,263.6074,263.6765,1100.0
2024-11-27 13:45:00,266.93,266.96,266.78,266.79,2900.0,263.6173,263.6469,263.4691,263.479,2900.0
2024-11-27 13:50:00,266.78,266.87,266.76,266.82,3080.0,263.4691,263.558,263.4494,263.5086,3080.0
2024-11-27 13:55:00,266.81,267.24,266.81,267.23,4539.0,263.4988,263.9234,263.4988,263.9135,4539.0
2024-11-27 14:00:00,267.23,267.38,267.22,267.38,4365.0,263.9135,264.0617,263.9037,264.0617,4365.0
2024-11-27 14:05:00,267.38,267.4,267.1,267.21,4311.0,264.0617,264.0814,263.7852,263.8938,4311.0
2024-11-27 14:10:00,267.0,267.1,266.97,267.1,1398.0,263.6864,263.7852,263.6568,263.7852,1398.0
2024-11-27 14:15:00,267.04,267.08,266.95,267.05,1138.0,263.7259,263.7654,263.637,263.7358,1138.0
2024-11-27 14:20:00,267.01,267.06,266.89,267.03,2319.0,263.6963,263.7457,263.5778,263.716,2319.0
2024-11-27 14:25:00,267.05,267.15,266.98,267.01,2022.0,263.7358,263.8345,263.6666,263.6963,2022.0
2024-11-27 14:30:00,266.94,267.21,266.94,266.98,2362.0,263.6271,263.8938,263.6271,263.6666,2362.0
2024-11-27 14:35:00,267.13,267.33,266.94,267.24,4023.0,263.8148,264.0123,263.6271,263.9234,4023.0
2024-11-27 14:40:00,267.23,267.23,267.04,267.13,5960.0,263.9135,263.9135,263.7259,263.8148,5960.0
2024-11-27 14:45:00,267.11,267.15,266.95,266.95,2381.0,263.795,263.8345,263.637,263.637,2381.0
2024-11-27 14:50:00,267.07,267.13,267.07,267.11,600.0,263.7555,263.8148,263.7555,263.795,600.0
2024-11-27 14:55:00,267.18,267.18,266.93,266.93,3208.0,263.8642,263.8642,263.6173,263.6173,3208.0
2024-11-27 15:00:00,266.95,267.0,266.79,266.79,2902.0,263.637,263.6864,263.479,263.479,2902.0
2024-11-27 15:05:00,266.83,266.91,266.73,266.73,3879.0,263.5185,263.5975,263.4198,263.4198,3879.0
2024-11-27 15:10:00,266.72,266.82,266.35,266.41,3177.0,263.4099,263.5086,263.0445,263.1037,3177.0
2024-11-27 15:15:00,266.43,266.59,266.35,266.52,2405.0,263.1235,263.2815,263.0445,263.2124,2405.0
2024-11-27 15:20:00,266.59,266.71,266.41,266.52,3933.0,263.2815,263.4,263.1037,263.2124,3933.0
2024-11-27 15:25:00,266.54,266.63,266.3,266.61,2596.0,263.2321,263.321,262.9951,263.3012,2596.0
2024-11-27 15:30:00,266.57,266.69,266.42,266.67,3464.0,263.2617,263.3802,263.1136,263.3605,3464.0
2024-11-27 15:35:00,266.68,266.72,266.35,266.63,6052.0,263.3704,263.4099,263.0445,263.321,6052.0
2024-11-27 15:40:00,266.6,266.71,266.41,266.56,6418.0,263.2914,263.4,263.1037,263.2519,6418.0
2024-11-27 15:45:00,266.54,266.92,266.51,266.83,6330.0,263.2321,263.6074,263.2025,263.5185,6330.0
2024-11-27 15:50:00,266.75,266.83,266.19,266.2,18375.0,263.4395,263.5185,262.8865,262.8963,18375.0
2024-11-27 15:55:00,266.3,266.76,266.23,266.76,91286.0,262.9951,263.4494,262.926,263.4494,91286.0
2024-11-29 09:30:00,269.0,269.05,267.81,267.81,15016.0,265.6616,265.711,264.4863,264.4863,15016.0
2024-11-29 09:35:00,268.53,268.54,267.81,268.2,2229.0,265.1974,265.2073,264.4863,264.8715,2229.0
2024-11-29 09:40:00,268.0,268.0,267.08,267.09,3258.0,264.674,264.674,263.7654,263.7753,3258.0
2024-11-29 09:45:00,267.0,267.89,267.0,267.88,6870.0,263.6864,264.5654,263.6864,264.5555,6870.0
2024-11-29 09:50:00,267.84,267.84,267.2,267.31,5440.0,264.516,264.516,263.8839,263.9926,5440.0
2024-11-29 09:55:00,267.1,267.51,267.06,267.37,6274.0,263.7852,264.1901,263.7457,264.0518,6274.0
2024-11-29 10:00:00,267.37,268.1,267.28,268.1,6235.0,264.0518,264.7727,263.9629,264.7727,6235.0
2024-11-29 10:05:00,268.16,268.23,267.3,267.3,4370.0,264.832,264.9011,263.9827,263.9827,4370.0
2024-11-29 10:10:00,267.21,268.33,267.19,268.09,8205.0,263.8938,264.9999,263.874,264.7629,8205.0
2024-11-29 10:15:00,267.9,268.1,267.38,267.38,4166.0,264.5752,264.7727,264.0617,264.0617,4166.0
2024-11-29 10:20:00,267.37,268.05,267.33,267.99,2088.0,264.0518,264.7234,264.0123,264.6641,2088.0
2024-11-29 10:25:00,268.17,268.17,267.86,268.01,2559.0,264.8419,264.8419,264.5357,264.6839,2559.0
2024-11-29 10:30:00,267.99,268.0,267.55,267.55,5365.0,264.6641,264.674,264.2296,264.2296,5365.0
2024-11-29 10:35:00,267.56,268.06,267.56,267.99,3942.0,264.2394,264.7332,264.2394,264.6641,3942.0
2024-11-29 10:40:00,267.77,267.93,267.74,267.88,4086.0,264.4468,264.6049,264.4172,264.5555,4086.0
2024-11-29 10:45:00,268.0,268.12,267.59,267.88,7926.0,264.674,264.7925,264.2691,264.5555,7926.0
2024-11-29 10:50:00,267.87,267.95,267.69,267.71,4590.0,264.5456,264.6246,264.3678,264.3876,4590.0
2024-11-29 10:55:00,267.84,267.91,267.81,267.91,1041.0,264.516,264.5851,264.4863,264.5851,1041.0
2024-11-29 11:00:00,267.86,267.87,267.6,267.71,6917.0,264.5357,264.5456,264.279,264.3876,6917.0
2024-11-29 11:05:00,267.69,267.89,267.49,267.7,6484.0,264.3678,264.5654,264.1703,264.3777,6484.0
2024-11-29 11:10:00,267.57,267.65,267.28,267.4,5827.0,264.2493,264.3283,263.9629,264.0814,5827.0
2024-11-29 11:15:00,267.4,267.55,267.4,267.51,2172.0,264.0814,264.2296,264.0814,264.1901,2172.0
2024-11-29 11:20:00,267.49,267.74,267.37,267.74,7027.0,264.1703,264.4172,264.0518,264.4172,7027.0
2024-11-29 11:25:00,267.7,268.02,267.63,267.78,10974.0,264.3777,264.6937,264.3086,264.4567,10974.0
2024-11-29 11:30:00,267.66,267.93,267.66,267.81,5794.0,264.3382,264.6049,264.3382,264.4863,5794.0
2024-11-29 11:35:00,267.84,267.84,267.57,267.63,4008.0,264.516,264.516,264.2493,264.3086,4008.0
2024-11-29 11:40:00,267.63,267.75,267.37,267.55,9815.0,264.3086,264.4271,264.0518,264.2296,9815.0
2024-11-29 11:45:00,267.67,268.17,267.66,268.11,5987.0,264.3481,264.8419,264.3382,264.7826,5987.0
2024-11-29 11:50:00,268.0,268.05,267.84,267.94,5636.0,264.674,264.7234,264.516,264.6147,5636.0
2024-11-29 11:55:00,267.95,267.95,267.77,267.89,4787.0,264.6246,264.6246,264.4468,264.5654,4787.0
2024-11-29 12:00:00,267.9,268.24,267.77,268.0,3863.0,264.5752,264.911,264.4468,264.674,3863.0
2024-11-29 12:05:00,267.98,268.62,267.96,268.38,14499.0,264.6542,265.2863,264.6345,265.0493,14499.0
2024-11-29 12:10:00,268.47,268.47,268.18,268.36,2945.0,265.1382,265.1382,264.8518,265.0295,2945.0
2024-11-29 12:15:00,268.25,268.8,268.24,268.71,9182.0,264.9209,265.4641,264.911,265.3752,9182.0
2024-11-29 12:20:00,268.68,268.69,268.46,268.48,4855.0,265.3455,265.3554,265.1283,265.148,4855.0
2024-11-29 12:25:00,268.42,268.54,268.19,268.22,7259.0,265.0888,265.2073,264.8616,264.8913,7259.0
2024-11-29 12:30:00,268.25,268.38,268.24,268.38,2691.0,264.9209,265.0493,264.911,265.0493,2691.0
2024-11-29 12:35:00,268.38,268.44,268.25,268.25,4004.0,265.0493,265.1085,264.9209,264.9209,4004.0
2024-11-29 12:40:00,268.34,268.42,268.23,268.39,2732.0,265.0098,265.0888,264.9011,265.0591,2732.0
2024-11-29 12:45:00,268.38,268.58,267.76,267.76,15736.0,265.0493,265.2468,264.437,264.437,15736.0
2024-11-29 12:50:00,267.67,267.76,267.22,267.26,14118.0,264.3481,264.437,263.9037,263.9432,14118.0
2024-11-29 12:55:00,267.28,267.36,266.04,266.63,76173.0,263.9629,264.0419,262.7383,263.321,76173.0
2024-12-02 09:30:00,267.21,267.24,266.04,267.24,12707.0,263.8938,263.9234,262.7383,263.9234,12707.0
2024-12-02 09:35:00,266.48,266.86,266.03,266.03,3123.0,263.1729,263.5481,262.7284,262.7284,3123.0
2024-12-02 09:40:00,266.33,266.63,265.64,266.11,5245.0,263.0247,263.321,262.3433,262.8074,5245.0
2024-12-02 09:45:00,265.88,266.19,265.64,265.81,16388.0,262.5803,262.8865,262.3433,262.5112,16388.0
2024-12-02 09:50:00,265.81,265.81,265.02,265.13,4144.0,262.5112,262.5112,261.731,261.8396,4144.0
2024-12-02 09:55:00,265.24,265.52,264.93,265.52,6153.0,261.9482,262.2248,261.6421,262.2248,6153.0
2024-12-02 10:00:00,265.63,265.83,265.13,265.16,11235.0,262.3334,262.5309,261.8396,261.8692,11235.0
2024-12-02 10:05:00,265.04,265.09,264.44,265.08,4020.0,261.7507,261.8001,261.1582,261.7902,4020.0
2024-12-02 10:10:00,265.03,265.15,264.35,264.36,3340.0,261.7408,261.8594,261.0693,261.0792,3340.0
2024-12-02 10:15:00,264.4,264.76,264.38,264.41,2531.0,261.1187,261.4742,261.0989,261.1285,2531.0
2024-12-02 10:20:00,264.42,264.42,264.07,264.12,2685.0,261.1384,261.1384,260.7928,260.8421,2685.0
2024-12-02 10:25:00,264.14,264.31,264.14,264.29,2534.0,260.8619,261.0298,260.8619,261.01,2534.0
2024-12-02 10:30:00,264.28,264.42,264.27,264.34,1188.0,261.0002,261.1384,260.9903,261.0594,1188.0
2024-12-02 10:35:00,264.18,264.56,264.13,264.56,2054.0,260.9014,261.2767,260.852,261.2767,2054.0
2024-12-02 10:40:00,264.45,264.59,264.39,264.55,2637.0,261.168,261.3063,261.1088,261.2668,2637.0
2024-12-02 10:45:00,264.66,264.81,263.85,264.43,3854.0,261.3754,261.5236,260.5755,261.1483,3854.0
2024-12-02 10:50:00,264.68,264.69,264.37,264.51,5119.0,261.3952,261.4051,261.089,261.2273,5119.0
2024-12-02 10:55:00,264.25,264.39,264.19,264.34,2901.0,260.9705,261.1088,260.9113,261.0594,2901.0
2024-12-02 11:00:00,264.34,264.34,263.83,263.83,1928.0,261.0594,261.0594,260.5557,260.5557,1928.0
2024-12-02 11:05:00,263.8,264.23,263.8,264.23,2264.0,260.5261,260.9508,260.5261,260.9508,2264.0
2024-12-02 11:10:00,264.15,264.46,264.12,264.4,3631.0,260.8718,261.1779,260.8421,261.1187,3631.0
2024-12-02 11:15:00,264.67,264.8,264.67,264.76,800.0,261.3853,261.5137,261.3853,261.4742,800.0
2024-12-02 11:20:00,264.78,265.26,264.73,265.26,2912.0,261.494,261.968,261.4446,261.968,2912.0
2024-12-02 11:25:00,265.38,265.43,265.14,265.19,4543.0,262.0865,262.1359,261.8495,261.8989,4543.0
2024-12-02 11:30:00,265.19,265.24,265.06,265.21,2327.0,261.8989,261.9482,261.7705,261.9186,2327.0
2024-12-02 11:35:00,265.17,265.21,264.82,264.92,2729.0,261.8791,261.9186,261.5335,261.6322,2729.0
2024-12-02 11:40:00,264.95,265.13,264.83,264.88,3387.0,261.6618,261.8396,261.5433,261.5927,3387.0
2024-12-02 11:45:00,264.92,265.2,264.81,265.2,3636.0,261.6322,261.9087,261.5236,261.9087,3636.0
2024-12-02 11:50:00,265.2,265.32,265.03,265.14,2473.0,261.9087,262.0272,261.7408,261.8495,2473.0
2024-12-02 11:55:00,265.16,265.37,265.16,265.37,1215.0,261.8692,262.0766,261.8692,262.0766,1215.0
2024-12-02 12:00:00,265.3,265.32,265.07,265.07,2252.0,262.0075,262.0272,261.7804,261.7804,2252.0
2024-12-02 12:05:00,265.07,265.42,265.07,265.37,1843.0,261.7804,262.126,261.7804,262.0766,1843.0
2024-12-02 12:10:00,265.4,265.46,265.09,265.34,2149.0,262.1063,262.1655,261.8001,262.047,2149.0
2024-12-02 12:15:00,265.34,265.43,265.16,265.17,20039.0,262.047,262.1359,261.8692,261.8791,20039.0
2024-12-02 12:20:00,265.13,265.13,264.98,264.98,2371.0,261.8396,261.8396,261.6915,261.6915,2371.0
2024-12-02 12:25:00,264.98,265.09,264.91,265.0,1940.0,261.6915,261.8001,261.6223,261.7112,1940.0
2024-12-02 12:30:00,265.03,265.23,265.03,265.21,1400.0,261.7408,261.9384,261.7408,261.9186,1400.0
2024-12-02 12:35:00,265.23,265.23,265.11,265.16,1081.0,261.9384,261.9384,261.8199,261.8692,1081.0
2024-12-02 12:40:00,265.15,265.35,265.15,265.32,2499.0,261.8594,262.0569,261.8594,262.0272,2499.0
2024-12-02 12:45:00,265.32,265.47,265.2,265.31,3182.0,262.0272,262.1754,261.9087,262.0174,3182.0
2024-12-02 12:50:00,265.27,265.39,265.25,265.36,1141.0,261.9779,262.0964,261.9581,262.0668,1141.0
2024-12-02 12:55:00,265.36,265.36,265.28,265.28,1364.0,262.0668,262.0668,261.9877,261.9877,1364.0
2024-12-02 13:00:00,265.28,265.44,265.28,265.39,1230.0,261.9877,262.1458,261.9877,262.0964,1230.0
2024-12-02 13:05:00,265.37,265.43,265.35,265.35,701.0,262.0766,262.1359,262.0569,262.0569,701.0
2024-12-02 13:10:00,265.4,265.4,265.32,265.39,1974.0,262.1063,262.1063,262.0272,262.0964,1974.0
2024-12-02 13:15:00,265.46,265.47,265.42,265.42,500.0,262.1655,262.1754,262.126,262.126,500.0
2024-12-02 13:20:00,265.48,265.51,265.31,265.34,2790.0,262.1853,262.2149,262.0174,262.047,2790.0
2024-12-02 13:25:00,265.35,265.46,265.34,265.45,621.0,262.0569,262.1655,262.047,262.1556,621.0
2024-12-02 13:30:00,265.51,265.61,265.41,265.53,2673.0,262.2149,262.3136,262.1161,262.2346,2673.0
2024-12-02 13:35:00,265.55,265.66,265.47,265.58,3250.0,262.2544,262.363,262.1754,262.284,3250.0
2024-12-02 13:40:00,265.47,265.54,265.36,265.46,1424.0,262.1754,262.2445,262.0668,262.1655,1424.0
2024-12-02 13:45:00,265.53,265.71,265.51,265.71,1100.0,262.2346,262.4124,262.2149,262.4124,1100.0
2024-12-02 13:50:00,265.77,265.87,265.69,265.81,2519.0,262.4717,262.5704,262.3927,262.5112,2519.0
2024-12-02 13:55:00,265.72,265.88,265.71,265.73,3526.0,262.4223,262.5803,262.4124,262.4322,3526.0
2024-12-02 14:00:00,265.63,265.87,265.23,265.35,8374.0,262.3334,262.5704,261.9384,262.0569,8374.0
2024-12-02 14:05:00,265.19,265.42,265.15,265.36,3883.0,261.8989,262.126,261.8594,262.0668,3883.0
2024-12-02 14:10:00,265.45,265.46,265.38,265.39,676.0,262.1556,262.1655,262.0865,262.0964,676.0
2024-12-02 14:15:00,265.44,265.44,265.18,265.25,2057.0,262.1458,262.1458,261.889,261.9581,2057.0
2024-12-02 14:20:00,265.24,265.24,265.13,265.13,317.0,261.9482,261.9482,261.8396,261.8396,317.0
2024-12-02 14:25:00,265.15,265.5,265.07,265.44,5385.0,261.8594,262.205,261.7804,262.1458,5385.0
2024-12-02 14:30:00,265.43,265.49,265.32,265.32,2548.0,262.1359,262.1951,262.0272,262.0272,2548.0
2024-12-02 14:35:00,265.38,265.61,265.38,265.55,2781.0,262.0865,262.3136,262.0865,262.2544,2781.0
2024-12-02 14:40:00,265.45,265.51,265.38,265.38,847.0,262.1556,262.2149,262.0865,262.0865,847.0
2024-12-02 14:45:00,265.39,265.5,265.27,265.44,4901.0,262.0964,262.205,261.9779,262.1458,4901.0
2024-12-02 14:50:00,265.43,265.43,265.14,265.2,1724.0,262.1359,262.1359,261.8495,261.9087,1724.0
2024-12-02 14:55:00,265.21,265.4,265.2,265.34,3287.0,261.9186,262.1063,261.9087,262.047,3287.0
2024-12-02 15:00:00,265.34,265.34,265.08,265.34,3755.0,262.047,262.047,261.7902,262.047,3755.0
2024-12-02 15:05:00,265.29,265.29,265.19,265.19,423.0,261.9976,261.9976,261.8989,261.8989,423.0
2024-12-02 15:10:00,265.23,265.23,264.99,265.02,3214.0,261.9384,261.9384,261.7013,261.731,3214.0
2024-12-02 15:15:00,265.12,265.18,265.01,265.15,4385.0,261.8297,261.889,261.7211,261.8594,4385.0
2024-12-02 15:20:00,265.13,265.25,264.95,264.95,3625.0,261.8396,261.9581,261.6618,261.6618,3625.0
2024-12-02 15:25:00,264.85,264.96,264.76,264.91,3317.0,261.5631,261.6717,261.4742,261.6223,3317.0
2024-12-02 15:30:00,264.85,264.85,264.58,264.6,3508.0,261.5631,261.5631,261.2964,261.3162,3508.0
2024-12-02 15:35:00,264.6,264.6,264.31,264.32,12283.0,261.3162,261.3162,261.0298,261.0397,12283.0
2024-12-02 15:40:00,264.38,264.48,264.0,264.04,15437.0,261.0989,261.1977,260.7236,260.7631,15437.0
2024-12-02 15:45:00,264.05,264.1,263.65,263.9,17141.0,260.773,260.8224,260.378,260.6249,17141.0
2024-12-02 15:50:00,263.78,263.96,263.67,263.74,24707.0,260.5064,260.6841,260.3977,260.4669,24707.0
2024-12-02 15:55:00,263.68,263.7,263.35,263.54,81261.0,260.4076,260.4274,260.0817,260.2693,81261.0
2024-12-03 09:30:00,263.15,264.91,263.15,263.87,8470.0,259.8842,261.6223,259.8842,260.5952,8470.0
2024-12-03 09:35:00,263.3,263.69,262.81,262.81,4132.0,260.0323,260.4175,259.5484,259.5484,4132.0
2024-12-03 09:40:00,263.08,263.08,261.26,261.26,5853.0,259.815,259.815,258.0176,258.0176,5853.0
2024-12-03 09:45:00,261.04,262.08,261.0,261.67,5482.0,257.8004,258.8275,257.7609,258.4225,5482.0
2024-12-03 09:50:00,261.38,261.75,261.15,261.39,4347.0,258.1361,258.5016,257.909,258.146,4347.0
2024-12-03 09:55:00,261.28,262.09,261.23,262.09,4755.0,258.0374,258.8373,257.988,258.8373,4755.0
2024-12-03 10:00:00,261.75,262.05,261.46,262.05,7194.0,258.5016,258.7978,258.2152,258.7978,7194.0
2024-12-03 10:05:00,262.07,262.36,261.79,262.04,3525.0,258.8176,259.104,258.5411,258.788,3525.0
2024-12-03 10:10:00,261.86,261.87,261.59,261.73,1400.0,258.6102,258.6201,258.3435,258.4818,1400.0
2024-12-03 10:15:00,261.58,261.73,261.33,261.5,2809.0,258.3337,258.4818,258.0868,258.2547,2809.0
2024-12-03 10:20:00,261.52,261.71,261.43,261.66,2821.0,258.2744,258.4621,258.1855,258.4127,2821.0
2024-12-03 10:25:00,261.73,262.02,261.72,262.0,2548.0,258.4818,258.7682,258.4719,258.7485,2548.0
2024-12-03 10:30:00,261.97,261.97,261.45,261.59,2962.0,258.7188,258.7188,258.2053,258.3435,2962.0
2024-12-03 10:35:00,261.59,261.78,261.44,261.57,4232.0,258.3435,258.5312,258.1954,258.3238,4232.0
2024-12-03 10:40:00,261.43,261.52,261.19,261.2,3094.0,258.1855,258.2744,257.9485,257.9584,3094.0
2024-12-03 10:45:00,261.19,261.4,260.98,261.11,3030.0,257.9485,258.1559,257.7411,257.8695,3030.0
2024-12-03 10:50:00,261.33,261.86,261.33,261.86,1406.0,258.0868,258.6102,258.0868,258.6102,1406.0
2024-12-03 10:55:00,261.83,261.83,261.12,261.31,4620.0,258.5806,258.5806,257.8794,258.067,4620.0
2024-12-03 11:00:00,261.31,261.39,260.92,261.26,7868.0,258.067,258.146,257.6819,258.0176,7868.0
2024-12-03 11:05:00,261.28,261.28,260.85,261.0,3377.0,258.0374,258.0374,257.6127,257.7609,3377.0
2024-12-03 11:10:00,260.97,261.05,260.81,260.81,1685.0,257.7312,257.8102,257.5732,257.5732,1685.0
2024-12-03 11:15:00,260.83,261.0,260.59,260.75,4216.0,257.593,257.7609,257.356,257.514,4216.0
2024-12-03 11:20:00,260.76,260.77,260.65,260.7,1393.0,257.5238,257.5337,257.4152,257.4646,1393.0
2024-12-03 11:25:00,260.86,260.98,260.79,260.79,2915.0,257.6226,257.7411,257.5535,257.5535,2915.0
2024-12-03 11:30:00,260.72,261.1,260.64,260.99,2748.0,257.4843,257.8596,257.4053,257.751,2748.0
2024-12-03 11:35:00,260.99,260.99,260.75,260.75,2176.0,257.751,257.751,257.514,257.514,2176.0
2024-12-03 11:40:00,260.93,260.93,260.83,260.9,1720.0,257.6917,257.6917,257.593,257.6621,1720.0
2024-12-03 11:45:00,260.87,260.87,260.48,260.48,2555.0,257.6325,257.6325,257.2473,257.2473,2555.0
2024-12-03 11:50:00,260.43,260.56,260.42,260.56,800.0,257.1979,257.3263,257.1881,257.3263,800.0
2024-12-03 11:55:00,260.56,260.95,260.55,260.92,3800.0,257.3263,257.7115,257.3164,257.6819,3800.0
2024-12-03 12:00:00,261.14,261.28,261.14,261.24,800.0,257.8991,258.0374,257.8991,257.9979,800.0
2024-12-03 12:05:00,261.35,261.61,261.33,261.61,2346.0,258.1065,258.3633,258.0868,258.3633,2346.0
2024-12-03 12:10:00,261.51,261.65,261.25,261.65,1838.0,258.2645,258.4028,258.0078,258.4028,1838.0
2024-12-03 12:15:00,261.85,261.86,261.62,261.63,1784.0,258.6003,258.6102,258.3732,258.383,1784.0
2024-12-03 12:20:00,261.79,261.8,261.79,261.8,222.0,258.5411,258.5509,258.5411,258.5509,222.0
2024-12-03 12:25:00,261.82,261.87,261.66,261.87,3519.0,258.5707,258.6201,258.4127,258.6201,3519.0
2024-12-03 12:30:00,261.83,261.95,261.83,261.95,623.0,258.5806,258.6991,258.5806,258.6991,623.0
2024-12-03 12:35:00,261.88,261.95,261.81,261.81,1316.0,258.6299,258.6991,258.5608,258.5608,1316.0
2024-12-03 12:40:00,261.87,262.02,261.74,261.79,1716.0,258.6201,258.7682,258.4917,258.5411,1716.0
2024-12-03 12:45:00,261.84,261.91,261.74,261.78,2223.0,258.5904,258.6596,258.4917,258.5312,2223.0
2024-12-03 12:50:00,261.77,261.91,261.77,261.87,808.0,258.5213,258.6596,258.5213,258.6201,808.0
2024-12-03 12:55:00,261.74,261.79,261.26,261.36,3520.0,258.4917,258.5411,258.0176,258.1164,3520.0
2024-12-03 13:00:00,261.28,261.39,261.1,261.14,1065.0,258.0374,258.146,257.8596,257.8991,1065.0
2024-12-03 13:05:00,261.23,261.23,260.9,260.9,2628.0,257.988,257.988,257.6621,257.6621,2628.0
2024-12-03 13:10:00,261.0,261.09,260.91,260.91,1960.0,257.7609,257.8497,257.672,257.672,1960.0
2024-12-03 13:15:00,260.98,261.06,260.97,261.06,623.0,257.7411,257.8201,257.7312,257.8201,623.0
2024-12-03 13:20:00,261.13,261.36,261.12,261.34,1100.0,257.8892,258.1164,257.8794,258.0966,1100.0
2024-12-03 13:25:00,261.39,261.86,261.38,261.75,5861.0,258.146,258.6102,258.1361,258.5016,5861.0
2024-12-03 13:30:00,261.78,261.79,261.66,261.66,859.0,258.5312,258.5411,258.4127,258.4127,859.0
2024-12-03 13:35:00,261.67,261.67,261.35,261.36,4359.0,258.4225,258.4225,258.1065,258.1164,4359.0
2024-12-03 13:40:00,261.5,261.52,261.26,261.41,1285.0,258.2547,258.2744,258.0176,258.1658,1285.0
2024-12-03 13:45:00,261.4,261.4,261.33,261.37,1162.0,258.1559,258.1559,258.0868,258.1263,1162.0
2024-12-03 13:50:00,261.42,261.64,261.33,261.46,3227.0,258.1756,258.3929,258.0868,258.2152,3227.0
2024-12-03 13:55:00,261.4,261.5,261.16,261.46,2800.0,258.1559,258.2547,257.9189,258.2152,2800.0
2024-12-03 14:00:00,261.42,261.42,260.95,260.98,3094.0,258.1756,258.1756,257.7115,257.7411,3094.0
2024-12-03 14:05:00,261.13,261.24,261.13,261.23,1222.0,257.8892,257.9979,257.8892,257.988,1222.0
2024-12-03 14:10:00,261.13,261.34,261.13,261.34,1677.0,257.8892,258.0966,257.8892,258.0966,1677.0
2024-12-03 14:15:00,261.33,261.33,261.33,261.33,400.0,258.0868,258.0868,258.0868,258.0868,400.0
2024-12-03 14:20:00,261.33,261.42,261.16,261.42,3658.0,258.0868,258.1756,257.9189,258.1756,3658.0
2024-12-03 14:25:00,261.4,261.65,261.27,261.65,3080.0,258.1559,258.4028,258.0275,258.4028,3080.0
2024-12-03 14:30:00,261.63,261.82,261.63,261.82,856.0,258.383,258.5707,258.383,258.5707,856.0
2024-12-03 14:35:00,261.83,261.86,261.69,261.72,2627.0,258.5806,258.6102,258.4423,258.4719,2627.0
2024-12-03 14:40:00,261.73,261.9,261.7,261.87,3720.0,258.4818,258.6497,258.4522,258.6201,3720.0
2024-12-03 14:45:00,261.88,262.12,261.88,262.06,1928.0,258.6299,258.867,258.6299,258.8077,1928.0
2024-12-03 14:50:00,262.13,262.3,262.11,262.25,1431.0,258.8768,259.0447,258.8571,258.9953,1431.0
2024-12-03 14:55:00,262.3,262.31,262.21,262.3,1772.0,259.0447,259.0546,258.9558,259.0447,1772.0
2024-12-03 15:00:00,262.33,262.33,262.08,262.31,2325.0,259.0744,259.0744,258.8275,259.0546,2325.0
2024-12-03 15:05:00,262.3,262.3,262.09,262.13,1984.0,259.0447,259.0447,258.8373,258.8768,1984.0
2024-12-03 15:10:00,262.13,262.23,261.86,261.93,2001.0,258.8768,258.9756,258.6102,258.6793,2001.0
2024-12-03 15:15:00,261.93,261.98,261.93,261.98,502.0,258.6793,258.7287,258.6793,258.7287,502.0
2024-12-03 15:20:00,261.94,261.94,261.74,261.88,1706.0,258.6892,258.6892,258.4917,258.6299,1706.0
2024-12-03 15:25:00,262.02,262.06,261.86,261.88,2576.0,258.7682,258.8077,258.6102,258.6299,2576.0
2024-12-03 15:30:00,261.78,261.82,261.57,261.69,3473.0,258.5312,258.5707,258.3238,258.4423,3473.0
2024-12-03 15:35:00,261.63,261.73,261.4,261.53,4274.0,258.383,258.4818,258.1559,258.2843,4274.0
2024-12-03 15:40:00,261.5,261.5,261.19,261.21,6926.0,258.2547,258.2547,257.9485,257.9683,6926.0
2024-12-03 15:45:00,261.18,261.57,261.08,261.39,9276.0,257.9386,258.3238,257.8399,258.146,9276.0
2024-12-03 15:50:00,261.32,261.36,261.07,261.09,12239.0,258.0769,258.1164,257.83,257.8497,12239.0
2024-12-03 15:55:00,261.01,261.03,260.53,260.7,60657.0,257.7707,257.7905,257.2967,257.4646,60657.0
2024-12-04 09:30:00,259.78,262.17,259.08,262.0,32235.0,256.556,258.9163,255.8647,258.7485,32235.0
2024-12-04 09:35:00,261.32,262.1,260.47,261.07,6578.0,258.0769,258.8472,257.2374,257.83,6578.0
2024-12-04 09:40:00,260.57,260.58,259.85,259.85,1921.0,257.3362,257.3461,256.6251,256.6251,1921.0
2024-12-04 09:45:00,260.0,260.0,259.8,259.8,200.0,256.7733,256.7733,256.5758,256.5758,200.0
2024-12-04 09:50:00,260.07,260.47,259.82,260.47,4388.0,256.8424,257.2374,256.5955,257.2374,4388.0
2024-12-04 09:55:00,260.56,261.11,260.56,261.11,6936.0,257.3263,257.8695,257.3263,257.8695,6936.0
2024-12-04 10:00:00,260.86,261.11,260.61,260.69,5793.0,257.6226,257.8695,257.3757,257.4547,5793.0
2024-12-04 10:05:00,260.66,260.66,259.75,259.75,10254.0,257.4251,257.4251,256.5264,256.5264,10254.0
2024-12-04 10:10:00,259.69,259.73,259.29,259.39,7603.0,256.4671,256.5066,256.0721,256.1708,7603.0
2024-12-04 10:15:00,259.43,260.08,259.33,259.73,10274.0,256.2103,256.8523,256.1116,256.5066,10274.0
2024-12-04 10:20:00,259.76,260.18,259.68,260.13,2861.0,256.5363,256.951,256.4572,256.9017,2861.0
2024-12-04 10:25:00,260.29,260.58,260.21,260.46,3673.0,257.0597,257.3461,256.9807,257.2276,3673.0
2024-12-04 10:30:00,260.37,260.52,259.88,259.92,3012.0,257.1387,257.2868,256.6548,256.6943,3012.0
2024-12-04 10:35:00,260.04,260.5,259.98,260.29,3643.0,256.8128,257.2671,256.7535,257.0597,3643.0
2024-12-04 10:40:00,260.11,260.31,260.09,260.29,1544.0,256.8819,257.0794,256.8622,257.0597,1544.0
2024-12-04 10:45:00,260.29,260.42,260.15,260.17,4841.0,257.0597,257.1881,256.9214,256.9412,4841.0
2024-12-04 10:50:00,260.17,260.29,260.07,260.18,1855.0,256.9412,257.0597,256.8424,256.951,1855.0
2024-12-04 10:55:00,260.21,260.45,260.16,260.45,3230.0,256.9807,257.2177,256.9313,257.2177,3230.0
2024-12-04 11:00:00,260.45,260.69,260.24,260.58,1002.0,257.2177,257.4547,257.0103,257.3461,1002.0
2024-12-04 11:05:00,260.63,260.73,260.33,260.5,2020.0,257.3955,257.4942,257.0992,257.2671,2020.0
2024-12-04 11:10:00,260.45,260.88,260.43,260.88,2898.0,257.2177,257.6424,257.1979,257.6424,2898.0
2024-12-04 11:15:00,260.96,261.37,260.9,261.37,810.0,257.7214,258.1263,257.6621,258.1263,810.0
2024-12-04 11:20:00,261.36,261.53,261.32,261.47,1781.0,258.1164,258.2843,258.0769,258.225,1781.0
2024-12-04 11:25:00,261.28,261.44,261.21,261.44,1146.0,258.0374,258.1954,257.9683,258.1954,1146.0
2024-12-04 11:30:00,261.59,261.76,261.27,261.64,1902.0,258.3435,258.5114,258.0275,258.3929,1902.0
2024-12-04 11:35:00,261.78,261.92,261.77,261.77,400.0,258.5312,258.6694,258.5213,258.5213,400.0
2024-12-04 11:40:00,261.74,261.74,261.45,261.56,2233.0,258.4917,258.4917,258.2053,258.3139,2233.0
2024-12-04 11:45:00,261.56,261.65,261.52,261.62,1669.0,258.3139,258.4028,258.2744,258.3732,1669.0
2024-12-04 11:50:00,261.52,261.79,261.52,261.76,3832.0,258.2744,258.5411,258.2744,258.5114,3832.0
2024-12-04 11:55:00,261.6,261.62,261.28,261.38,3539.0,258.3534,258.3732,258.0374,258.1361,3539.0
2024-12-04 12:00:00,261.41,261.49,261.05,261.49,3695.0,258.1658,258.2448,257.8102,258.2448,3695.0
2024-12-04 12:05:00,261.37,261.66,261.37,261.55,1700.0,258.1263,258.4127,258.1263,258.304,1700.0
2024-12-04 12:10:00,261.42,261.58,261.38,261.53,2586.0,258.1756,258.3337,258.1361,258.2843,2586.0
2024-12-04 12:15:00,261.53,261.63,261.42,261.52,1244.0,258.2843,258.383,258.1756,258.2744,1244.0
2024-12-04 12:20:00,261.49,261.59,261.27,261.27,5303.0,258.2448,258.3435,258.0275,258.0275,5303.0
2024-12-04 12:25:00,261.26,261.35,261.23,261.23,1584.0,258.0176,258.1065,257.988,257.988,1584.0
2024-12-04 12:30:00,261.18,261.18,260.95,261.06,2222.0,257.9386,257.9386,257.7115,257.8201,2222.0
2024-12-04 12:35:00,261.12,261.2,260.91,260.91,1511.0,257.8794,257.9584,257.672,257.672,1511.0
2024-12-04 12:40:00,260.97,260.97,260.55,260.56,5524.0,257.7312,257.7312,257.3164,257.3263,5524.0
2024-12-04 12:45:00,260.68,260.87,260.68,260.87,633.0,257.4448,257.6325,257.4448,257.6325,633.0
2024-12-04 12:50:00,260.88,261.14,260.88,261.08,816.0,257.6424,257.8991,257.6424,257.8399,816.0
2024-12-04 12:55:00,260.97,261.06,260.75,260.8,5554.0,257.7312,257.8201,257.514,257.5633,5554.0
2024-12-04 13:00:00,260.75,260.75,260.56,260.59,2416.0,257.514,257.514,257.3263,257.356,2416.0
2024-12-04 13:05:00,260.56,260.57,260.48,260.48,2200.0,257.3263,257.3362,257.2473,257.2473,2200.0
2024-12-04 13:10:00,260.53,260.71,260.18,260.19,5445.0,257.2967,257.4745,256.951,256.9609,5445.0
2024-12-04 13:15:00,260.21,260.28,260.02,260.02,5570.0,256.9807,257.0498,256.793,256.793,5570.0
2024-12-04 13:20:00,260.04,260.08,259.9,260.05,1409.0,256.8128,256.8523,256.6745,256.8227,1409.0
2024-12-04 13:25:00,259.93,260.04,259.78,260.04,28504.0,256.7041,256.8128,256.556,256.8128,28504.0
2024-12-04 13:30:00,259.98,259.98,259.44,259.5,6063.0,256.7535,256.7535,256.2202,256.2795,6063.0
2024-12-04 13:35:00,259.65,260.05,259.57,259.78,8875.0,256.4276,256.8227,256.3486,256.556,8875.0
2024-12-04 13:40:00,259.69,259.75,259.52,259.52,5851.0,256.4671,256.5264,256.2992,256.2992,5851.0
2024-12-04 13:45:00,259.73,259.96,259.66,259.66,8585.0,256.5066,256.7338,256.4375,256.4375,8585.0
2024-12-04 13:50:00,259.78,260.03,259.77,260.03,1120.0,256.556,256.8029,256.5461,256.8029,1120.0
2024-12-04 13:55:00,259.95,260.17,259.8,260.0,8605.0,256.7239,256.9412,256.5758,256.7733,8605.0
2024-12-04 14:00:00,260.1,260.22,259.97,260.19,2597.0,256.872,256.9905,256.7436,256.9609,2597.0
2024-12-04 14:05:00,260.15,260.25,260.03,260.17,2285.0,256.9214,257.0202,256.8029,256.9412,2285.0
2024-12-04 14:10:00,260.24,260.25,260.13,260.25,2743.0,257.0103,257.0202,256.9017,257.0202,2743.0
2024-12-04 14:15:00,260.3,260.54,260.29,260.54,2884.0,257.0695,257.3066,257.0597,257.3066,2884.0
2024-12-04 14:20:00,260.56,260.79,260.56,260.76,3155.0,257.3263,257.5535,257.3263,257.5238,3155.0
2024-12-04 14:25:00,260.71,260.77,260.65,260.68,3791.0,257.4745,257.5337,257.4152,257.4448,3791.0
2024-12-04 14:30:00,260.71,261.01,260.65,261.0,2601.0,257.4745,257.7707,257.4152,257.7609,2601.0
2024-12-04 14:35:00,261.1,261.39,261.1,261.27,2753.0,257.8596,258.146,257.8596,258.0275,2753.0
2024-12-04 14:40:00,261.19,261.23,261.05,261.19,3119.0,257.9485,257.988,257.8102,257.9485,3119.0
2024-12-04 14:45:00,261.13,261.21,261.04,261.04,2855.0,257.8892,257.9683,257.8004,257.8004,2855.0
2024-12-04 14:50:00,261.02,261.23,261.0,261.04,3905.0,257.7806,257.988,257.7609,257.8004,3905.0
2024-12-04 14:55:00,261.1,261.31,261.0,261.31,4096.0,257.8596,258.067,257.7609,258.067,4096.0
2024-12-04 15:00:00,261.31,261.42,261.17,261.35,3814.0,258.067,258.1756,257.9288,258.1065,3814.0
2024-12-04 15:05:00,261.37,261.47,261.26,261.29,6258.0,258.1263,258.225,258.0176,258.0473,6258.0
2024-12-04 15:10:00,261.3,261.64,261.3,261.47,5851.0,258.0571,258.3929,258.0571,258.225,5851.0
2024-12-04 15:15:00,261.44,261.5,261.26,261.29,3004.0,258.1954,258.2547,258.0176,258.0473,3004.0
2024-12-04 15:20:00,261.26,261.37,261.04,261.04,5847.0,258.0176,258.1263,257.8004,257.8004,5847.0
2024-12-04 15:25:00,260.98,261.05,260.91,260.91,6084.0,257.7411,257.8102,257.672,257.672,6084.0
2024-12-04 15:30:00,260.85,260.95,260.8,260.89,2746.0,257.6127,257.7115,257.5633,257.6522,2746.0
2024-12-04 15:35:00,261.07,261.41,261.07,261.36,4280.0,257.83,258.1658,257.83,258.1164,4280.0
2024-12-04 15:40:00,261.41,261.46,261.28,261.36,6155.0,258.1658,258.2152,258.0374,258.1164,6155.0
2024-12-04 15:45:00,261.31,262.01,261.31,262.01,13583.0,258.067,258.7583,258.067,258.7583,13583.0
2024-12-04 15:50:00,261.9,262.23,261.68,261.69,6200.0,258.6497,258.9756,258.4324,258.4423,6200.0
2024-12-04 15:55:00,261.64,261.92,261.53,261.73,63763.0,258.3929,258.6694,258.2843,258.4818,63763.0
2024-12-05 09:30:00,262.98,262.98,262.28,262.28,5721.0,259.7163,259.7163,259.025,259.025,5721.0
2024-12-05 09:35:00,262.24,263.0,261.91,263.0,2400.0,258.9855,259.736,258.6596,259.736,2400.0
2024-12-05 09:40:00,262.97,263.45,262.71,263.45,7707.0,259.7064,260.1805,259.4496,260.1805,7707.0
2024-12-05 09:45:00,263.38,263.71,263.2,263.62,8241.0,260.1113,260.4372,259.9336,260.3483,8241.0
2024-12-05 09:50:00,263.73,264.04,263.62,263.92,5372.0,260.457,260.7631,260.3483,260.6446,5372.0
2024-12-05 09:55:00,263.94,264.72,263.94,264.71,6085.0,260.6644,261.4347,260.6644,261.4248,6085.0
2024-12-05 10:00:00,264.58,265.28,264.51,265.28,10621.0,261.2964,261.9877,261.2273,261.9877,10621.0
2024-12-05 10:05:00,265.23,265.6,265.15,265.19,15010.0,261.9384,262.3038,261.8594,261.8989,15010.0
2024-12-05 10:10:00,265.08,265.08,264.53,264.53,3454.0,261.7902,261.7902,261.2471,261.2471,3454.0
2024-12-05 10:15:00,264.6,264.77,264.5,264.63,4667.0,261.3162,261.4841,261.2174,261.3458,4667.0
2024-12-05 10:20:00,264.63,264.84,264.28,264.33,3716.0,261.3458,261.5532,261.0002,261.0495,3716.0
2024-12-05 10:25:00,264.24,264.3,263.62,263.62,4882.0,260.9607,261.0199,260.3483,260.3483,4882.0
2024-12-05 10:30:00,263.43,263.97,263.43,263.91,5209.0,260.1607,260.694,260.1607,260.6347,5209.0
2024-12-05 10:35:00,263.68,263.81,263.08,263.49,3871.0,260.4076,260.536,259.815,260.22,3871.0
2024-12-05 10:40:00,263.63,263.68,263.19,263.68,2040.0,260.3582,260.4076,259.9237,260.4076,2040.0
2024-12-05 10:45:00,263.71,264.33,263.71,264.33,3421.0,260.4372,261.0495,260.4372,261.0495,3421.0
2024-12-05 10:50:00,264.36,264.65,264.34,264.34,1592.0,261.0792,261.3656,261.0594,261.0594,1592.0
2024-12-05 10:55:00,264.27,264.37,264.22,264.37,828.0,260.9903,261.089,260.9409,261.089,828.0
2024-12-05 11:00:00,264.18,264.32,264.09,264.22,7398.0,260.9014,261.0397,260.8125,260.9409,7398.0
2024-12-05 11:05:00,264.23,264.35,263.95,263.95,1828.0,260.9508,261.0693,260.6743,260.6743,1828.0
2024-12-05 11:10:00,263.92,263.93,263.72,263.88,2968.0,260.6446,260.6545,260.4471,260.6051,2968.0
2024-12-05 11:15:00,263.94,264.14,263.88,263.91,2554.0,260.6644,260.8619,260.6051,260.6347,2554.0
2024-12-05 11:20:00,263.93,264.03,263.93,264.03,1561.0,260.6545,260.7533,260.6545,260.7533,1561.0
2024-12-05 11:25:00,264.03,264.18,264.02,264.15,1751.0,260.7533,260.9014,260.7434,260.8718,1751.0
2024-12-05 11:30:00,264.02,264.12,263.85,263.85,1103.0,260.7434,260.8421,260.5755,260.5755,1103.0
2024-12-05 11:35:00,263.94,263.97,263.94,263.97,941.0,260.6644,260.694,260.6644,260.694,941.0
2024-12-05 11:40:00,264.01,264.21,263.97,264.06,4391.0,260.7335,260.931,260.694,260.7829,4391.0
2024-12-05 11:45:00,264.04,264.04,263.83,263.85,1300.0,260.7631,260.7631,260.5557,260.5755,1300.0
2024-12-05 11:50:00,263.81,263.94,263.77,263.94,900.0,260.536,260.6644,260.4965,260.6644,900.0
2024-12-05 11:55:00,263.96,264.13,263.95,264.0,4497.0,260.6841,260.852,260.6743,260.7236,4497.0
2024-12-05 12:00:00,263.9,263.9,263.6,263.6,2443.0,260.6249,260.6249,260.3286,260.3286,2443.0
2024-12-05 12:05:00,263.66,263.77,263.57,263.57,2800.0,260.3879,260.4965,260.299,260.299,2800.0
2024-12-05 12:10:00,263.55,263.55,263.23,263.24,2330.0,260.2792,260.2792,259.9632,259.9731,2330.0
2024-12-05 12:15:00,263.1,263.23,262.96,262.96,1674.0,259.8348,259.9632,259.6965,259.6965,1674.0
2024-12-05 12:20:00,262.89,263.13,262.81,263.06,1850.0,259.6274,259.8644,259.5484,259.7953,1850.0
2024-12-05 12:25:00,263.06,263.07,262.97,262.97,1110.0,259.7953,259.8052,259.7064,259.7064,1110.0
2024-12-05 12:30:00,263.01,263.06,262.96,262.96,1429.0,259.7459,259.7953,259.6965,259.6965,1429.0
2024-12-05 12:35:00,262.91,263.0,262.7,262.76,4384.0,259.6472,259.736,259.4398,259.499,4384.0
2024-12-05 12:40:00,262.9,263.18,262.85,263.17,3280.0,259.6373,259.9138,259.5879,259.9039,3280.0
2024-12-05 12:45:00,263.15,263.25,263.12,263.17,2756.0,259.8842,259.9829,259.8546,259.9039,2756.0
2024-12-05 12:50:00,263.22,263.39,263.16,263.28,2386.0,259.9533,260.1212,259.8941,260.0126,2386.0
2024-12-05 12:55:00,263.36,263.39,263.22,263.36,1700.0,260.0916,260.1212,259.9533,260.0916,1700.0
2024-12-05 13:00:00,263.5,263.78,263.36,263.78,1209.0,260.2298,260.5064,260.0916,260.5064,1209.0
2024-12-05 13:05:00,263.65,263.84,263.64,263.78,2606.0,260.378,260.5656,260.3681,260.5064,2606.0
2024-12-05 13:10:00,263.82,263.87,263.7,263.7,2670.0,260.5459,260.5952,260.4274,260.4274,2670.0
2024-12-05 13:15:00,263.85,264.17,263.83,263.9,8036.0,260.5755,260.8915,260.5557,260.6249,8036.0
2024-12-05 13:20:00,263.87,263.87,263.02,263.02,12914.0,260.5952,260.5952,259.7558,259.7558,12914.0
2024-12-05 13:25:00,263.15,263.54,263.15,263.5,8020.0,259.8842,260.2693,259.8842,260.2298,8020.0
2024-12-05 13:30:00,263.44,263.69,263.36,263.69,3310.0,260.1706,260.4175,260.0916,260.4175,3310.0
2024-12-05 13:35:00,263.82,263.83,263.56,263.71,3567.0,260.5459,260.5557,260.2891,260.4372,3567.0
2024-12-05 13:40:00,263.73,263.94,263.73,263.94,1150.0,260.457,260.6644,260.457,260.6644,1150.0
2024-12-05 13:45:00,263.95,264.13,263.81,263.81,4535.0,260.6743,260.852,260.536,260.536,4535.0
2024-12-05 13:50:00,263.89,263.97,263.82,263.88,4125.0,260.615,260.694,260.5459,260.6051,4125.0
2024-12-05 13:55:00,263.95,264.23,263.83,264.23,6606.0,260.6743,260.9508,260.5557,260.9508,6606.0
2024-12-05 14:00:00,264.23,264.23,263.79,263.92,8551.0,260.9508,260.9508,260.5162,260.6446,8551.0
2024-12-05 14:05:00,263.91,264.15,263.78,264.08,2141.0,260.6347,260.8718,260.5064,260.8026,2141.0
2024-12-05 14:10:00,264.13,264.13,263.89,263.93,3147.0,260.852,260.852,260.615,260.6545,3147.0
2024-12-05 14:15:00,263.85,263.96,263.67,263.94,2649.0,260.5755,260.6841,260.3977,260.6644,2649.0
2024-12-05 14:20:00,263.83,264.02,263.76,263.99,2761.0,260.5557,260.7434,260.4866,260.7138,2761.0
2024-12-05 14:25:00,264.03,264.03,263.77,263.78,4026.0,260.7533,260.7533,260.4965,260.5064,4026.0
2024-12-05 14:30:00,263.71,263.8,263.58,263.65,5675.0,260.4372,260.5261,260.3088,260.378,5675.0
2024-12-05 14:35:00,263.71,264.15,263.67,264.11,9383.0,260.4372,260.8718,260.3977,260.8323,9383.0
2024-12-05 14:40:00,264.03,264.09,263.76,263.99,2717.0,260.7533,260.8125,260.4866,260.7138,2717.0
2024-12-05 14:45:00,263.95,263.99,263.79,263.79,1834.0,260.6743,260.7138,260.5162,260.5162,1834.0
2024-12-05 14:50:00,263.74,263.81,263.5,263.74,7021.0,260.4669,260.536,260.2298,260.4669,7021.0
2024-12-05 14:55:00,263.66,263.66,263.39,263.4,5664.0,260.3879,260.3879,260.1212,260.1311,5664.0
2024-12-05 15:00:00,263.25,263.4,263.25,263.25,3100.0,259.9829,260.1311,259.9829,259.9829,3100.0
2024-12-05 15:05:00,263.34,263.46,263.3,263.42,4167.0,260.0718,260.1903,260.0323,260.1508,4167.0
2024-12-05 15:10:00,263.44,263.48,263.19,263.19,4128.0,260.1706,260.2101,259.9237,259.9237,4128.0
2024-12-05 15:15:00,263.34,263.53,263.26,263.53,4876.0,260.0718,260.2595,259.9928,260.2595,4876.0
2024-12-05 15:20:00,263.6,263.76,263.59,263.66,3748.0,260.3286,260.4866,260.3187,260.3879,3748.0
2024-12-05 15:25:00,263.65,263.66,263.41,263.5,3833.0,260.378,260.3879,260.141,260.2298,3833.0
2024-12-05 15:30:00,263.58,263.64,263.41,263.55,10561.0,260.3088,260.3681,260.141,260.2792,10561.0
2024-12-05 15:35:00,263.56,263.77,263.52,263.7,7362.0,260.2891,260.4965,260.2496,260.4274,7362.0
2024-12-05 15:40:00,263.77,263.88,263.47,263.56,8366.0,260.4965,260.6051,260.2002,260.2891,8366.0
2024-12-05 15:45:00,263.56,263.56,262.96,263.1,24676.0,260.2891,260.2891,259.6965,259.8348,24676.0
2024-12-05 15:50:00,263.03,263.25,262.72,263.18,30169.0,259.7657,259.9829,259.4595,259.9138,30169.0
2024-12-05 15:55:00,263.1,263.43,262.73,263.41,138592.0,259.8348,260.1607,259.4694,260.141,138592.0
2024-12-06 09:30:00,262.88,263.67,262.51,263.67,11666.0,259.6175,260.3977,259.2521,260.3977,11666.0
2024-12-06 09:35:00,263.53,263.53,262.99,263.4,4369.0,260.2595,260.2595,259.7262,260.1311,4369.0
2024-12-06 09:40:00,263.46,263.47,262.42,262.42,2312.0,260.1903,260.2002,259.1632,259.1632,2312.0
2024-12-06 09:45:00,262.29,262.91,262.22,262.91,2989.0,259.0349,259.6472,258.9657,259.6472,2989.0
2024-12-06 09:50:00,262.69,262.69,261.94,262.18,3360.0,259.4299,259.4299,258.6892,258.9262,3360.0
2024-12-06 09:55:00,262.07,262.92,261.65,262.92,4597.0,258.8176,259.657,258.4028,259.657,4597.0
2024-12-06 10:00:00,263.03,263.03,262.18,262.46,14726.0,259.7657,259.7657,258.9262,259.2027,14726.0
2024-12-06 10:05:00,262.31,262.56,262.18,262.47,5932.0,259.0546,259.3015,258.9262,259.2126,5932.0
2024-12-06 10:10:00,262.27,262.27,261.36,261.45,2359.0,259.0151,259.0151,258.1164,258.2053,2359.0
2024-12-06 10:15:00,261.32,261.33,260.78,260.78,1700.0,258.0769,258.0868,257.5436,257.5436,1700.0
2024-12-06 10:20:00,261.16,261.39,260.9,260.94,2711.0,257.9189,258.146,257.6621,257.7016,2711.0
2024-12-06 10:25:00,261.06,261.67,261.06,261.45,1300.0,257.8201,258.4225,257.8201,258.2053,1300.0
2024-12-06 10:30:00,261.51,261.74,261.28,261.69,1789.0,258.2645,258.4917,258.0374,258.4423,1789.0
2024-12-06 10:35:00,261.67,261.69,261.21,261.21,3078.0,258.4225,258.4423,257.9683,257.9683,3078.0
2024-12-06 10:40:00,261.2,261.2,260.8,260.98,1015.0,257.9584,257.9584,257.5633,257.7411,1015.0
2024-12-06 10:45:00,260.96,261.22,260.92,261.17,1374.0,257.7214,257.9781,257.6819,257.9288,1374.0
2024-12-06 10:50:00,261.29,262.15,261.29,262.15,2625.0,258.0473,258.8966,258.0473,258.8966,2625.0
2024-12-06 10:55:00,262.2,262.25,261.77,261.99,4882.0,258.946,258.9953,258.5213,258.7386,4882.0
2024-12-06 11:00:00,261.82,261.9,261.62,261.63,1847.0,258.5707,258.6497,258.3732,258.383,1847.0
2024-12-06 11:05:00,261.49,261.77,261.0,261.0,4340.0,258.2448,258.5213,257.7609,257.7609,4340.0
2024-12-06 11:10:00,261.0,261.47,261.0,261.34,1576.0,257.7609,258.225,257.7609,258.0966,1576.0
2024-12-06 11:15:00,261.18,261.51,261.11,261.13,2505.0,257.9386,258.2645,257.8695,257.8892,2505.0
2024-12-06 11:20:00,261.15,261.25,260.77,260.8,1468.0,257.909,258.0078,257.5337,257.5633,1468.0
2024-12-06 11:25:00,260.74,260.74,260.34,260.4,2363.0,257.5041,257.5041,257.1091,257.1683,2363.0
2024-12-06 11:30:00,260.36,260.59,260.35,260.59,2949.0,257.1288,257.356,257.1189,257.356,2949.0
2024-12-06 11:35:00,260.51,260.56,260.18,260.18,2280.0,257.2769,257.3263,256.951,256.951,2280.0
2024-12-06 11:40:00,260.15,260.64,260.15,260.63,4332.0,256.9214,257.4053,256.9214,257.3955,4332.0
2024-12-06 11:45:00,260.79,260.79,260.48,260.48,827.0,257.5535,257.5535,257.2473,257.2473,827.0
2024-12-06 11:50:00,260.53,260.74,260.43,260.65,1251.0,257.2967,257.5041,257.1979,257.4152,1251.0
2024-12-06 11:55:00,260.69,260.7,260.55,260.59,3429.0,257.4547,257.4646,257.3164,257.356,3429.0
2024-12-06 12:00:00,260.47,260.5,259.69,259.69,4531.0,257.2374,257.2671,256.4671,256.4671,4531.0
2024-12-06 12:05:00,259.54,259.54,259.18,259.18,1319.0,256.319,256.319,255.9634,255.9634,1319.0
2024-12-06 12:10:00,259.19,259.31,258.68,258.75,7804.0,255.9733,256.0918,255.4697,255.5388,7804.0
2024-12-06 12:15:00,258.88,259.23,258.75,259.21,3929.0,255.6672,256.0128,255.5388,255.9931,3929.0
2024-12-06 12:20:00,259.2,259.31,259.13,259.13,1926.0,255.9832,256.0918,255.9141,255.9141,1926.0
2024-12-06 12:25:00,259.06,259.15,259.06,259.15,200.0,255.8449,255.9338,255.8449,255.9338,200.0
2024-12-06 12:30:00,259.05,259.1,258.87,258.9,1692.0,255.8351,255.8844,255.6573,255.6869,1692.0
2024-12-06 12:35:00,258.9,259.1,258.86,258.91,868.0,255.6869,255.8844,255.6474,255.6968,868.0
2024-12-06 12:40:00,258.93,259.29,258.81,259.29,2030.0,255.7166,256.0721,255.598,256.0721,2030.0
2024-12-06 12:45:00,259.38,259.51,259.23,259.5,4210.0,256.161,256.2894,256.0128,256.2795,4210.0
2024-12-06 12:50:00,259.62,259.87,259.59,259.77,1595.0,256.398,256.6449,256.3684,256.5461,1595.0
2024-12-06 12:55:00,259.85,259.87,259.44,259.68,3913.0,256.6251,256.6449,256.2202,256.4572,3913.0
2024-12-06 13:00:00,259.8,259.86,259.77,259.86,1572.0,256.5758,256.635,256.5461,256.635,1572.0
2024-12-06 13:05:00,259.89,260.48,259.85,260.47,1359.0,256.6646,257.2473,256.6251,257.2374,1359.0
2024-12-06 13:10:00,260.53,260.53,260.29,260.29,1645.0,257.2967,257.2967,257.0597,257.0597,1645.0
2024-12-06 13:15:00,260.45,260.45,260.35,260.4,1000.0,257.2177,257.2177,257.1189,257.1683,1000.0
2024-12-06 13:20:00,260.44,260.49,260.31,260.31,4722.0,257.2078,257.2572,257.0794,257.0794,4722.0
2024-12-06 13:25:00,260.18,260.18,259.89,259.89,1101.0,256.951,256.951,256.6646,256.6646,1101.0
2024-12-06 13:30:00,259.93,259.93,259.66,259.75,1546.0,256.7041,256.7041,256.4375,256.5264,1546.0
2024-12-06 13:35:00,259.58,259.97,259.42,259.8,2287.0,256.3585,256.7436,256.2005,256.5758,2287.0
2024-12-06 13:40:00,259.73,260.05,259.65,260.02,2900.0,256.5066,256.8227,256.4276,256.793,2900.0
2024-12-06 13:45:00,260.14,260.39,259.94,260.39,3607.0,256.9115,257.1584,256.714,257.1584,3607.0
2024-12-06 13:50:00,260.18,260.67,260.17,260.67,2568.0,256.951,257.435,256.9412,257.435,2568.0
2024-12-06 13:55:00,260.44,260.58,260.36,260.36,933.0,257.2078,257.3461,257.1288,257.1288,933.0
2024-12-06 14:00:00,260.49,260.49,260.19,260.19,1013.0,257.2572,257.2572,256.9609,256.9609,1013.0
2024-12-06 14:05:00,260.09,260.12,259.89,259.9,763.0,256.8622,256.8918,256.6646,256.6745,763.0
2024-12-06 14:10:00,259.81,259.93,259.75,259.86,10288.0,256.5856,256.7041,256.5264,256.635,10288.0
2024-12-06 14:15:00,259.92,259.95,259.72,259.88,1383.0,256.6943,256.7239,256.4967,256.6548,1383.0
2024-12-06 14:20:00,259.79,259.79,259.63,259.63,1450.0,256.5659,256.5659,256.4079,256.4079,1450.0
2024-12-06 14:25:00,259.76,259.79,259.68,259.76,1327.0,256.5363,256.5659,256.4572,256.5363,1327.0
2024-12-06 14:30:00,259.76,260.22,259.76,260.22,7732.0,256.5363,256.9905,256.5363,256.9905,7732.0
2024-12-06 14:35:00,260.23,260.28,260.17,260.19,1610.0,257.0004,257.0498,256.9412,256.9609,1610.0
2024-12-06 14:40:00,260.1,260.51,260.1,260.51,2602.0,256.872,257.2769,256.872,257.2769,2602.0
2024-12-06 14:45:00,260.55,260.55,260.02,260.24,7152.0,257.3164,257.3164,256.793,257.0103,7152.0
2024-12-06 14:50:00,260.17,260.29,260.1,260.29,600.0,256.9412,257.0597,256.872,257.0597,600.0
2024-12-06 14:55:00,260.34,260.42,260.18,260.21,3934.0,257.1091,257.1881,256.951,256.9807,3934.0
2024-12-06 15:00:00,260.25,260.28,260.13,260.18,6353.0,257.0202,257.0498,256.9017,256.951,6353.0
2024-12-06 15:05:00,260.24,260.24,259.99,260.0,6436.0,257.0103,257.0103,256.7634,256.7733,6436.0
2024-12-06 15:10:00,260.07,260.34,260.04,260.32,6515.0,256.8424,257.1091,256.8128,257.0893,6515.0
2024-12-06 15:15:00,260.3,260.36,260.12,260.15,2834.0,257.0695,257.1288,256.8918,256.9214,2834.0
2024-12-06 15:20:00,260.22,260.55,260.18,260.46,5347.0,256.9905,257.3164,256.951,257.2276,5347.0
2024-12-06 15:25:00,260.44,260.44,260.27,260.42,2266.0,257.2078,257.2078,257.0399,257.1881,2266.0
2024-12-06 15:30:00,260.35,260.42,260.18,260.29,7177.0,257.1189,257.1881,256.951,257.0597,7177.0
2024-12-06 15:35:00,260.35,260.66,260.27,260.49,4017.0,257.1189,257.4251,257.0399,257.2572,4017.0
2024-12-06 15:40:00,260.51,260.66,260.36,260.55,4575.0,257.2769,257.4251,257.1288,257.3164,4575.0
2024-12-06 15:45:00,260.54,260.94,260.54,260.88,9688.0,257.3066,257.7016,257.3066,257.6424,9688.0
2024-12-06 15:50:00,260.87,261.32,260.87,261.16,17180.0,257.6325,258.0769,257.6325,257.9189,17180.0
2024-12-06 15:55:00,261.16,261.46,261.06,261.06,48419.0,257.9189,258.2152,257.8201,257.8201,48419.0
2024-12-09 09:30:00,261.35,261.63,259.51,260.41,10726.0,258.1065,258.383,256.2894,257.1782,10726.0
2024-12-09 09:35:00,260.41,260.41,259.24,259.86,5651.0,257.1782,257.1782,256.0227,256.635,5651.0
2024-12-09 09:40:00,259.03,259.93,258.37,258.8,12337.0,255.8153,256.7041,255.1635,255.5882,12337.0
2024-12-09 09:45:00,258.68,258.71,257.42,257.94,7723.0,255.4697,255.4993,254.2253,254.7388,7723.0
2024-12-09 09:50:00,257.59,257.92,257.59,257.64,3978.0,254.3932,254.7191,254.3932,254.4426,3978.0
2024-12-09 09:55:00,257.51,258.05,257.15,257.88,6622.0,254.3142,254.8475,253.9586,254.6796,6622.0
2024-12-09 10:00:00,258.03,258.03,256.44,256.44,17064.0,254.8277,254.8277,253.2575,253.2575,17064.0
2024-12-09 10:05:00,256.22,256.38,255.5,255.5,19634.0,253.0402,253.1982,252.3291,252.3291,19634.0
2024-12-09 10:10:00,255.56,256.24,255.19,256.01,3697.0,252.3884,253.0599,252.023,252.8328,3697.0
2024-12-09 10:15:00,255.93,255.93,255.18,255.18,4250.0,252.7538,252.7538,252.0131,252.0131,4250.0
2024-12-09 10:20:00,255.14,255.58,255.01,255.44,4238.0,251.9736,252.4081,251.8452,252.2699,4238.0
2024-12-09 10:25:00,255.45,255.5,255.28,255.5,2476.0,252.2797,252.3291,252.1119,252.3291,2476.0
2024-12-09 10:30:00,255.47,255.54,254.9,255.24,4080.0,252.2995,252.3686,251.7366,252.0723,4080.0
2024-12-09 10:35:00,255.25,255.45,254.5,254.5,12153.0,252.0822,252.2797,251.3415,251.3415,12153.0
2024-12-09 10:40:00,254.58,254.58,253.65,253.81,4908.0,251.4205,251.4205,250.5021,250.6601,4908.0
2024-12-09 10:45:00,253.81,253.81,253.13,253.23,3006.0,250.6601,250.6601,249.9885,250.0873,3006.0
2024-12-09 10:50:00,253.0,253.53,253.0,253.53,30484.0,249.8601,250.3836,249.8601,250.3836,30484.0
2024-12-09 10:55:00,253.42,254.26,253.33,254.16,2153.0,250.2749,251.1045,250.1861,251.0058,2153.0
2024-12-09 11:00:00,253.98,254.21,253.72,254.21,1820.0,250.828,251.0551,250.5712,251.0551,1820.0
2024-12-09 11:05:00,254.18,254.46,253.67,253.76,9958.0,251.0255,251.302,250.5218,250.6107,9958.0
2024-12-09 11:10:00,253.8,254.0,253.7,253.7,1189.0,250.6502,250.8477,250.5515,250.5515,1189.0
2024-12-09 11:15:00,253.89,253.96,253.39,253.75,7679.0,250.7391,250.8082,250.2453,250.6008,7679.0
2024-12-09 11:20:00,254.0,254.0,253.5,253.5,1560.0,250.8477,250.8477,250.3539,250.3539,1560.0
2024-12-09 11:25:00,253.59,254.03,253.53,254.0,5852.0,250.4428,250.8774,250.3836,250.8477,5852.0
2024-12-09 11:30:00,253.89,253.89,253.67,253.83,1707.0,250.7391,250.7391,250.5218,250.6798,1707.0
2024-12-09 11:35:00,254.01,254.1,253.28,253.28,4562.0,250.8576,250.9465,250.1367,250.1367,4562.0
2024-12-09 11:40:00,253.42,253.87,253.1,253.85,12098.0,250.2749,250.7193,249.9589,250.6996,12098.0
2024-12-09 11:45:00,253.91,254.0,253.8,253.86,2094.0,250.7589,250.8477,250.6502,250.7095,2094.0
2024-12-09 11:50:00,253.69,253.69,253.52,253.52,600.0,250.5416,250.5416,250.3737,250.3737,600.0
2024-12-09 11:55:00,253.54,253.91,253.51,253.84,1535.0,250.3934,250.7589,250.3638,250.6897,1535.0
2024-12-09 12:00:00,253.71,253.83,253.48,253.67,2390.0,250.5613,250.6798,250.3342,250.5218,2390.0
2024-12-09 12:05:00,253.65,253.66,253.34,253.43,3639.0,250.5021,250.512,250.1959,250.2848,3639.0
2024-12-09 12:10:00,253.43,253.77,253.43,253.69,5561.0,250.2848,250.6206,250.2848,250.5416,5561.0
2024-12-09 12:15:00,253.63,253.76,253.4,253.76,4082.0,250.4823,250.6107,250.2552,250.6107,4082.0
2024-12-09 12:20:00,253.76,253.76,253.1,253.23,4829.0,250.6107,250.6107,249.9589,250.0873,4829.0
2024-12-09 12:25:00,253.47,253.91,253.28,253.91,2356.0,250.3243,250.7589,250.1367,250.7589,2356.0
2024-12-09 12:30:00,253.83,253.94,253.51,253.52,1796.0,250.6798,250.7885,250.3638,250.3737,1796.0
2024-12-09 12:35:00,253.42,253.82,253.36,253.77,2658.0,250.2749,250.67,250.2157,250.6206,2658.0
2024-12-09 12:40:00,253.62,253.72,253.62,253.71,1352.0,250.4725,250.5712,250.4725,250.5613,1352.0
2024-12-09 12:45:00,253.71,253.74,253.52,253.74,2269.0,250.5613,250.591,250.3737,250.591,2269.0
2024-12-09 12:50:00,253.62,253.62,253.36,253.48,1540.0,250.4725,250.4725,250.2157,250.3342,1540.0
2024-12-09 12:55:00,253.48,253.48,253.23,253.36,5812.0,250.3342,250.3342,250.0873,250.2157,5812.0
2024-12-09 13:00:00,253.24,253.31,252.99,253.31,4908.0,250.0972,250.1663,249.8503,250.1663,4908.0
2024-12-09 13:05:00,253.24,253.34,253.24,253.34,1436.0,250.0972,250.1959,250.0972,250.1959,1436.0
2024-12-09 13:10:00,253.35,253.78,253.26,253.72,4181.0,250.2058,250.6305,250.1169,250.5712,4181.0
2024-12-09 13:15:00,253.67,253.67,253.53,253.58,2287.0,250.5218,250.5218,250.3836,250.4329,2287.0
2024-12-09 13:20:00,253.62,253.84,253.61,253.79,6591.0,250.4725,250.6897,250.4626,250.6403,6591.0
2024-12-09 13:25:00,253.71,253.73,253.37,253.4,7436.0,250.5613,250.5811,250.2256,250.2552,7436.0
2024-12-09 13:30:00,253.4,253.59,253.05,253.17,18963.0,250.2552,250.4428,249.9095,250.028,18963.0
2024-12-09 13:35:00,253.2,253.49,253.15,253.48,5418.0,250.0577,250.3441,250.0083,250.3342,5418.0
2024-12-09 13:40:00,253.48,253.63,253.34,253.34,6574.0,250.3342,250.4823,250.1959,250.1959,6574.0
2024-12-09 13:45:00,253.28,253.43,253.03,253.21,5630.0,250.1367,250.2848,249.8898,250.0675,5630.0
2024-12-09 13:50:00,253.21,253.32,252.94,253.04,4594.0,250.0675,250.1762,249.8009,249.8996,4594.0
2024-12-09 13:55:00,253.04,253.11,252.94,253.03,3177.0,249.8996,249.9688,249.8009,249.8898,3177.0
2024-12-09 14:00:00,253.01,253.24,252.86,252.91,7030.0,249.87,250.0972,249.7219,249.7713,7030.0
2024-12-09 14:05:00,252.9,252.93,252.5,252.61,4736.0,249.7614,249.791,249.3664,249.475,4736.0
2024-12-09 14:10:00,252.64,253.11,252.63,253.05,6697.0,249.5046,249.9688,249.4947,249.9095,6697.0
2024-12-09 14:15:00,253.05,253.33,253.05,253.25,2398.0,249.9095,250.1861,249.9095,250.107,2398.0
2024-12-09 14:20:00,253.29,253.29,253.02,253.15,1913.0,250.1465,250.1465,249.8799,250.0083,1913.0
2024-12-09 14:25:00,253.25,253.46,253.25,253.41,2604.0,250.107,250.3144,250.107,250.2651,2604.0
2024-12-09 14:30:00,253.49,253.65,253.47,253.53,2315.0,250.3441,250.5021,250.3243,250.3836,2315.0
2024-12-09 14:35:00,253.56,253.79,253.36,253.46,40542.0,250.4132,250.6403,250.2157,250.3144,40542.0
2024-12-09 14:40:00,253.43,253.51,253.09,253.21,5309.0,250.2848,250.3638,249.949,250.0675,5309.0
2024-12-09 14:45:00,253.26,253.41,253.1,253.27,4564.0,250.1169,250.2651,249.9589,250.1268,4564.0
2024-12-09 14:50:00,253.36,253.48,253.23,253.48,3576.0,250.2157,250.3342,250.0873,250.3342,3576.0
2024-12-09 14:55:00,253.33,253.46,252.9,253.11,10955.0,250.1861,250.3144,249.7614,249.9688,10955.0
2024-12-09 15:00:00,253.07,253.25,252.93,252.96,6330.0,249.9293,250.107,249.791,249.8206,6330.0
2024-12-09 15:05:00,253.01,253.11,252.66,252.92,8891.0,249.87,249.9688,249.5244,249.7811,8891.0
2024-12-09 15:10:00,252.95,252.99,252.51,252.51,5771.0,249.8108,249.8503,249.3762,249.3762,5771.0
2024-12-09 15:15:00,252.58,252.86,252.46,252.61,30853.0,249.4454,249.7219,249.3268,249.475,30853.0
2024-12-09 15:20:00,252.72,252.74,252.48,252.7,4463.0,249.5836,249.6034,249.3466,249.5639,4463.0
2024-12-09 15:25:00,252.66,252.76,251.95,252.64,25857.0,249.5244,249.6231,248.8232,249.5046,25857.0
2024-12-09 15:30:00,252.63,252.76,252.61,252.76,17050.0,249.4947,249.6231,249.475,249.6231,17050.0
2024-12-09 15:35:00,252.77,253.29,252.77,253.24,29435.0,249.633,250.1465,249.633,250.0972,29435.0
2024-12-09 15:40:00,253.24,253.32,252.79,252.83,14517.0,250.0972,250.1762,249.6528,249.6923,14517.0
2024-12-09 15:45:00,252.79,252.97,252.64,252.64,7312.0,249.6528,249.8305,249.5046,249.5046,7312.0
2024-12-09 15:50:00,252.64,253.3,252.63,253.08,16933.0,249.5046,250.1564,249.4947,249.9392,16933.0
2024-12-09 15:55:00,253.08,253.15,251.47,251.96,137722.0,249.9392,250.0083,248.3491,248.8331,137722.0
2024-12-10 09:30:00,251.92,252.99,248.01,248.32,25745.0,249.8484,250.9096,245.9706,246.278,25745.0
2024-12-10 09:35:00,248.4,248.4,247.66,248.12,13825.0,246.3573,246.3573,245.6234,246.0796,13825.0
2024-12-10 09:40:00,247.76,248.62,247.08,248.62,18177.0,245.7226,246.5755,245.0482,246.5755,18177.0
2024-12-10 09:45:00,248.48,249.7,248.15,249.43,10550.0,246.4367,247.6467,246.1094,247.3789,10550.0
2024-12-10 09:50:00,249.31,249.67,249.0,249.67,5414.0,247.2599,247.6169,246.9524,247.6169,5414.0
2024-12-10 09:55:00,249.51,250.26,249.5,250.26,8922.0,247.4582,248.202,247.4483,248.202,8922.0
2024-12-10 10:00:00,250.19,250.19,249.41,249.55,4935.0,248.1326,248.1326,247.359,247.4979,4935.0
2024-12-10 10:05:00,249.32,249.32,248.9,248.94,2560.0,247.2698,247.2698,246.8532,246.8929,2560.0
2024-12-10 10:10:00,248.43,248.77,246.78,246.78,18828.0,246.3871,246.7243,244.7507,244.7507,18828.0
2024-12-10 10:15:00,247.05,247.1,246.44,246.54,20343.0,245.0184,245.068,244.4135,244.5126,20343.0
2024-12-10 10:20:00,246.41,247.19,246.22,246.52,58377.0,244.3837,245.1573,244.1953,244.4928,58377.0
2024-12-10 10:25:00,246.67,247.43,246.4,247.27,32802.0,244.6416,245.3953,244.3738,245.2366,32802.0
2024-12-10 10:30:00,247.16,248.17,247.15,247.92,15036.0,245.1275,246.1292,245.1176,245.8813,15036.0
2024-12-10 10:35:00,247.6,247.87,247.27,247.4,10760.0,245.5639,245.8317,245.2366,245.3656,10760.0
2024-12-10 10:40:00,247.52,248.1,247.41,248.06,9433.0,245.4846,246.0598,245.3755,246.0201,9433.0
2024-12-10 10:45:00,248.0,248.56,248.0,248.49,3220.0,245.9606,246.516,245.9606,246.4466,3220.0
2024-12-10 10:50:00,248.55,248.7,248.22,248.48,4752.0,246.5061,246.6549,246.1788,246.4367,4752.0
2024-12-10 10:55:00,248.41,248.93,248.41,248.86,7933.0,246.3673,246.883,246.3673,246.8136,7933.0
2024-12-10 11:00:00,248.72,249.59,248.49,249.24,25231.0,246.6747,247.5376,246.4466,247.1904,25231.0
2024-12-10 11:05:00,249.25,250.04,249.25,249.92,11882.0,247.2004,247.9839,247.2004,247.8648,11882.0
2024-12-10 11:10:00,249.77,250.22,249.14,249.14,8790.0,247.7161,248.1624,247.0913,247.0913,8790.0
2024-12-10 11:15:00,249.3,249.85,249.28,249.61,2876.0,247.2499,247.7954,247.2301,247.5574,2876.0
2024-12-10 11:20:00,249.71,249.98,249.53,249.82,2332.0,247.6566,247.9244,247.4781,247.7657,2332.0
2024-12-10 11:25:00,249.88,250.41,249.78,250.41,2260.0,247.8252,248.3508,247.726,248.3508,2260.0
2024-12-10 11:30:00,250.15,250.44,249.88,250.08,7388.0,248.093,248.3806,247.8252,248.0235,7388.0
2024-12-10 11:35:00,250.16,250.16,249.56,249.76,23712.0,248.1029,248.1029,247.5078,247.7062,23712.0
2024-12-10 11:40:00,249.91,249.92,248.97,249.48,29473.0,247.8549,247.8648,246.9227,247.4285,29473.0
2024-12-10 11:45:00,249.35,249.35,248.41,248.54,17192.0,247.2995,247.2995,246.3673,246.4962,17192.0
2024-12-10 11:50:00,248.58,248.89,248.55,248.65,10773.0,246.5359,246.8433,246.5061,246.6053,10773.0
2024-12-10 11:55:00,248.63,249.32,248.5,249.03,6852.0,246.5855,247.2698,246.4565,246.9822,6852.0
2024-12-10 12:00:00,249.13,249.17,248.48,248.49,3403.0,247.0813,247.121,246.4367,246.4466,3403.0
2024-12-10 12:05:00,248.57,249.09,248.24,249.09,5368.0,246.5259,247.0417,246.1987,247.0417,5368.0
2024-12-10 12:10:00,249.12,249.32,248.79,248.79,11587.0,247.0714,247.2698,246.7441,246.7441,11587.0
2024-12-10 12:15:00,249.04,249.17,248.62,248.67,11310.0,246.9921,247.121,246.5755,246.6251,11310.0
2024-12-10 12:20:00,248.49,248.61,248.11,248.33,14137.0,246.4466,246.5656,246.0697,246.2879,14137.0
2024-12-10 12:25:00,248.27,248.64,248.15,248.38,3942.0,246.2284,246.5954,246.1094,246.3375,3942.0
2024-12-10 12:30:00,248.44,248.76,248.32,248.69,2353.0,246.397,246.7144,246.278,246.645,2353.0
2024-12-10 12:35:00,248.76,249.1,248.69,249.06,4404.0,246.7144,247.0516,246.645,247.0119,4404.0
2024-12-10 12:40:00,248.89,248.89,248.27,248.4,9345.0,246.8433,246.8433,246.2284,246.3573,9345.0
2024-12-10 12:45:00,248.4,248.43,248.04,248.04,11237.0,246.3573,246.3871,246.0003,246.0003,11237.0
2024-12-10 12:50:00,248.12,248.16,247.8,247.84,24258.0,246.0796,246.1193,245.7623,245.8019,24258.0
2024-12-10 12:55:00,247.94,247.96,247.32,247.32,23240.0,245.9011,245.921,245.2862,245.2862,23240.0
2024-12-10 13:00:00,247.45,247.66,247.2,247.51,8158.0,245.4152,245.6234,245.1672,245.4747,8158.0
2024-12-10 13:05:00,247.45,247.82,247.2,247.8,13227.0,245.4152,245.7821,245.1672,245.7623,13227.0
2024-12-10 13:10:00,248.04,248.04,247.76,247.86,2003.0,246.0003,246.0003,245.7226,245.8218,2003.0
2024-12-10 13:15:00,247.82,248.14,247.56,248.14,36989.0,245.7821,246.0995,245.5243,246.0995,36989.0
2024-12-10 13:20:00,248.11,248.11,247.87,247.9,2839.0,246.0697,246.0697,245.8317,245.8615,2839.0
2024-12-10 13:25:00,247.98,248.02,247.73,247.75,4742.0,245.9408,245.9805,245.6929,245.7127,4742.0
2024-12-10 13:30:00,247.75,247.87,247.48,247.74,2953.0,245.7127,245.8317,245.4449,245.7028,2953.0
2024-12-10 13:35:00,247.87,248.24,247.78,248.24,8527.0,245.8317,246.1987,245.7424,246.1987,8527.0
2024-12-10 13:40:00,248.26,248.26,247.79,247.89,7142.0,246.2185,246.2185,245.7524,245.8515,7142.0
2024-12-10 13:45:00,247.89,248.58,247.88,248.58,7265.0,245.8515,246.5359,245.8416,246.5359,7265.0
2024-12-10 13:50:00,248.53,248.71,248.38,248.7,3420.0,246.4863,246.6648,246.3375,246.6549,3420.0
2024-12-10 13:55:00,248.6,248.6,248.22,248.53,2045.0,246.5557,246.5557,246.1788,246.4863,2045.0
2024-12-10 14:00:00,248.48,248.48,247.99,248.13,3952.0,246.4367,246.4367,245.9507,246.0896,3952.0
2024-12-10 14:05:00,248.12,248.5,248.01,248.5,6249.0,246.0796,246.4565,245.9706,246.4565,6249.0
2024-12-10 14:10:00,248.52,248.52,248.2,248.21,2014.0,246.4764,246.4764,246.159,246.1689,2014.0
2024-12-10 14:15:00,248.22,248.43,248.01,248.39,4095.0,246.1788,246.3871,245.9706,246.3474,4095.0
2024-12-10 14:20:00,248.48,248.8,248.36,248.61,2660.0,246.4367,246.7541,246.3177,246.5656,2660.0
2024-12-10 14:25:00,248.73,249.08,248.68,249.06,2412.0,246.6846,247.0318,246.635,247.0119,2412.0
2024-12-10 14:30:00,249.02,249.02,248.54,248.77,3489.0,246.9722,246.9722,246.4962,246.7243,3489.0
2024-12-10 14:35:00,248.89,249.23,248.76,249.15,2941.0,246.8433,247.1805,246.7144,247.1012,2941.0
2024-12-10 14:40:00,249.12,249.42,249.11,249.41,2015.0,247.0714,247.369,247.0615,247.359,2015.0
2024-12-10 14:45:00,249.35,249.77,249.35,249.55,3771.0,247.2995,247.7161,247.2995,247.4979,3771.0
2024-12-10 14:50:00,249.5,249.65,249.45,249.58,7807.0,247.4483,247.5971,247.3987,247.5276,7807.0
2024-12-10 14:55:00,249.51,249.51,248.78,249.02,6528.0,247.4582,247.4582,246.7342,246.9722,6528.0
2024-12-10 15:00:00,249.02,249.33,248.89,249.06,12373.0,246.9722,247.2797,246.8433,247.0119,12373.0
2024-12-10 15:05:00,249.07,249.18,248.76,248.79,2360.0,247.0218,247.1309,246.7144,246.7441,2360.0
2024-12-10 15:10:00,248.7,248.9,248.56,248.59,3841.0,246.6549,246.8532,246.516,246.5458,3841.0
2024-12-10 15:15:00,248.66,248.66,248.38,248.63,3962.0,246.6152,246.6152,246.3375,246.5855,3962.0
2024-12-10 15:20:00,248.66,248.88,248.43,248.87,4174.0,246.6152,246.8334,246.3871,246.8235,4174.0
2024-12-10 15:25:00,248.79,248.8,248.58,248.76,3743.0,246.7441,246.7541,246.5359,246.7144,3743.0
2024-12-10 15:30:00,248.75,248.85,248.52,248.85,4254.0,246.7045,246.8036,246.4764,246.8036,4254.0
2024-12-10 15:35:00,248.82,248.82,248.49,248.6,4713.0,246.7739,246.7739,246.4466,246.5557,4713.0
2024-12-10 15:40:00,248.68,248.94,248.39,248.47,9608.0,246.635,246.8929,246.3474,246.4268,9608.0
2024-12-10 15:45:00,248.49,248.52,247.85,247.85,18236.0,246.4466,246.4764,245.8119,245.8119,18236.0
2024-12-10 15:50:00,247.79,247.98,247.34,247.53,40794.0,245.7524,245.9408,245.3061,245.4945,40794.0
2024-12-10 15:55:00,247.64,247.72,246.94,247.67,147845.0,245.6036,245.6829,244.9093,245.6333,147845.0
2024-12-11 09:30:00,245.02,246.57,243.54,244.87,34934.0,243.0051,244.5424,241.5373,242.8564,34934.0
2024-12-11 09:35:00,244.69,245.42,243.95,243.96,18919.0,242.6779,243.4018,241.9439,241.9539,18919.0
2024-12-11 09:40:00,243.89,244.03,242.86,243.58,7924.0,241.8844,242.0233,240.8629,241.577,7924.0
2024-12-11 09:45:00,243.59,243.66,243.0,243.22,11546.0,241.5869,241.6563,241.0017,241.2199,11546.0
2024-12-11 09:50:00,243.16,243.37,242.31,242.56,12294.0,241.1604,241.3687,240.3174,240.5654,12294.0
2024-12-11 09:55:00,242.47,243.32,242.46,242.83,13493.0,240.4761,241.3191,240.4662,240.8331,13493.0
2024-12-11 10:00:00,242.86,243.02,242.0,242.19,8657.0,240.8629,241.0216,240.01,240.1984,8657.0
2024-12-11 10:05:00,242.01,242.41,241.8,242.22,17774.0,240.0199,240.4166,239.8116,240.2282,17774.0
2024-12-11 10:10:00,242.39,243.37,242.36,242.67,12694.0,240.3968,241.3687,240.367,240.6745,12694.0
2024-12-11 10:15:00,242.58,243.09,242.58,242.83,6717.0,240.5852,241.091,240.5852,240.8331,6717.0
2024-12-11 10:20:00,243.08,243.59,243.07,243.34,2724.0,241.0811,241.5869,241.0712,241.339,2724.0
2024-12-11 10:25:00,243.3,243.58,243.04,243.58,3192.0,241.2993,241.577,241.0414,241.577,3192.0
2024-12-11 10:30:00,243.58,243.58,242.69,242.69,3031.0,241.577,241.577,240.6943,240.6943,3031.0
2024-12-11 10:35:00,242.68,243.05,242.62,243.05,4276.0,240.6844,241.0513,240.6249,241.0513,4276.0
2024-12-11 10:40:00,243.16,243.51,243.02,243.51,3497.0,241.1604,241.5076,241.0216,241.5076,3497.0
2024-12-11 10:45:00,243.35,243.76,243.27,243.76,5084.0,241.3489,241.7555,241.2695,241.7555,5084.0
2024-12-11 10:50:00,243.76,244.01,243.37,243.69,5031.0,241.7555,242.0034,241.3687,241.6861,5031.0
2024-12-11 10:55:00,243.59,243.76,243.37,243.37,5989.0,241.5869,241.7555,241.3687,241.3687,5989.0
2024-12-11 11:00:00,243.4,243.4,242.96,243.05,5433.0,241.3985,241.3985,240.9621,241.0513,5433.0
2024-12-11 11:05:00,243.06,243.06,242.53,242.53,3998.0,241.0613,241.0613,240.5356,240.5356,3998.0
2024-12-11 11:10:00,242.55,242.95,242.55,242.7,3574.0,240.5554,240.9522,240.5554,240.7042,3574.0
2024-12-11 11:15:00,242.71,242.87,242.5,242.7,2803.0,240.7141,240.8728,240.5059,240.7042,2803.0
2024-12-11 11:20:00,242.72,242.97,242.71,242.88,2623.0,240.7241,240.972,240.7141,240.8827,2623.0
2024-12-11 11:25:00,242.76,243.23,242.75,243.1,14532.0,240.7637,241.2299,240.7538,241.1009,14532.0
2024-12-11 11:30:00,243.23,243.37,243.12,243.31,3742.0,241.2299,241.3687,241.1208,241.3092,3742.0
2024-12-11 11:35:00,243.33,243.58,243.33,243.56,1961.0,241.329,241.577,241.329,241.5571,1961.0
2024-12-11 11:40:00,243.62,243.96,243.35,243.65,5359.0,241.6167,241.9539,241.3489,241.6464,5359.0
2024-12-11 11:45:00,243.72,243.82,243.42,243.56,3798.0,241.7158,241.815,241.4183,241.5571,3798.0
2024-12-11 11:50:00,243.59,243.75,243.46,243.46,4130.0,241.5869,241.7456,241.458,241.458,4130.0
2024-12-11 11:55:00,243.49,243.91,243.4,243.68,4006.0,241.4877,241.9043,241.3985,241.6762,4006.0
2024-12-11 12:00:00,243.59,243.72,243.44,243.44,3785.0,241.5869,241.7158,241.4381,241.4381,3785.0
2024-12-11 12:05:00,243.44,243.68,243.34,243.68,4467.0,241.4381,241.6762,241.339,241.6762,4467.0
2024-12-11 12:10:00,243.69,243.76,243.5,243.63,3997.0,241.6861,241.7555,241.4976,241.6266,3997.0
2024-12-11 12:15:00,243.5,243.55,243.05,243.05,4159.0,241.4976,241.5472,241.0513,241.0513,4159.0
2024-12-11 12:20:00,243.02,243.09,242.95,243.0,1405.0,241.0216,241.091,240.9522,241.0017,1405.0
2024-12-11 12:25:00,243.19,243.2,242.8,242.8,7809.0,241.1902,241.2001,240.8034,240.8034,7809.0
2024-12-11 12:30:00,242.86,242.95,242.74,242.74,2599.0,240.8629,240.9522,240.7439,240.7439,2599.0
2024-12-11 12:35:00,242.79,242.88,242.55,242.72,4696.0,240.7935,240.8827,240.5554,240.7241,4696.0
2024-12-11 12:40:00,242.73,242.82,242.67,242.71,3398.0,240.734,240.8232,240.6745,240.7141,3398.0
2024-12-11 12:45:00,242.75,242.76,242.44,242.45,3282.0,240.7538,240.7637,240.4464,240.4563,3282.0
2024-12-11 12:50:00,242.54,242.84,242.54,242.78,1989.0,240.5455,240.8431,240.5455,240.7836,1989.0
2024-12-11 12:55:00,242.69,242.9,242.52,242.9,4401.0,240.6943,240.9026,240.5257,240.9026,4401.0
2024-12-11 13:00:00,242.81,242.85,242.64,242.64,3677.0,240.8133,240.853,240.6447,240.6447,3677.0
2024-12-11 13:05:00,242.83,242.98,242.74,242.82,2445.0,240.8331,240.9819,240.7439,240.8232,2445.0
2024-12-11 13:10:00,242.74,242.76,242.59,242.74,2567.0,240.7439,240.7637,240.5951,240.7439,2567.0
2024-12-11 13:15:00,242.73,242.76,242.6,242.72,2489.0,240.734,240.7637,240.605,240.7241,2489.0
2024-12-11 13:20:00,242.78,243.12,242.78,243.04,2312.0,240.7836,241.1208,240.7836,241.0414,2312.0
2024-12-11 13:25:00,243.04,243.04,242.84,242.95,4402.0,241.0414,241.0414,240.8431,240.9522,4402.0
2024-12-11 13:30:00,242.97,243.11,242.53,242.64,7115.0,240.972,241.1108,240.5356,240.6447,7115.0
2024-12-11 13:35:00,242.52,242.83,242.45,242.83,6903.0,240.5257,240.8331,240.4563,240.8331,6903.0
2024-12-11 13:40:00,242.82,242.91,242.61,242.61,3862.0,240.8232,240.9125,240.615,240.615,3862.0
2024-12-11 13:45:00,242.59,242.79,242.58,242.78,2480.0,240.5951,240.7935,240.5852,240.7836,2480.0
2024-12-11 13:50:00,242.75,243.03,242.73,243.01,4801.0,240.7538,241.0315,240.734,241.0117,4801.0
2024-12-11 13:55:00,243.03,243.13,242.96,243.04,2606.0,241.0315,241.1307,240.9621,241.0414,2606.0
2024-12-11 14:00:00,242.98,242.98,242.58,242.58,4081.0,240.9819,240.9819,240.5852,240.5852,4081.0
2024-12-11 14:05:00,242.77,243.17,242.77,243.12,1571.0,240.7736,241.1704,240.7736,241.1208,1571.0
2024-12-11 14:10:00,243.22,243.46,243.17,243.37,4624.0,241.2199,241.458,241.1704,241.3687,4624.0
2024-12-11 14:15:00,243.54,243.54,243.33,243.38,4057.0,241.5373,241.5373,241.329,241.3786,4057.0
2024-12-11 14:20:00,243.29,243.51,243.26,243.44,2000.0,241.2894,241.5076,241.2596,241.4381,2000.0
2024-12-11 14:25:00,243.47,243.73,243.45,243.72,4738.0,241.4679,241.7257,241.448,241.7158,4738.0
2024-12-11 14:30:00,243.72,243.76,243.53,243.57,6656.0,241.7158,241.7555,241.5274,241.5671,6656.0
2024-12-11 14:35:00,243.56,243.63,243.47,243.53,1727.0,241.5571,241.6266,241.4679,241.5274,1727.0
2024-12-11 14:40:00,243.64,243.79,243.64,243.72,5130.0,241.6365,241.7853,241.6365,241.7158,5130.0
2024-12-11 14:45:00,243.67,243.8,243.62,243.67,7505.0,241.6662,241.7952,241.6167,241.6662,7505.0
2024-12-11 14:50:00,243.75,243.89,243.6,243.89,9480.0,241.7456,241.8844,241.5968,241.8844,9480.0
2024-12-11 14:55:00,243.89,243.94,243.7,243.94,5391.0,241.8844,241.934,241.696,241.934,5391.0
2024-12-11 15:00:00,243.86,243.94,243.79,243.86,5781.0,241.8547,241.934,241.7853,241.8547,5781.0
2024-12-11 15:05:00,243.86,243.91,243.64,243.81,7103.0,241.8547,241.9043,241.6365,241.8051,7103.0
2024-12-11 15:10:00,243.75,243.83,243.59,243.6,6594.0,241.7456,241.8249,241.5869,241.5968,6594.0
2024-12-11 15:15:00,243.55,243.6,243.24,243.55,6479.0,241.5472,241.5968,241.2398,241.5472,6479.0
2024-12-11 15:20:00,243.51,243.56,243.4,243.47,8505.0,241.5076,241.5571,241.3985,241.4679,8505.0
2024-12-11 15:25:00,243.46,243.9,243.41,243.9,9421.0,241.458,241.8943,241.4084,241.8943,9421.0
2024-12-11 15:30:00,243.91,244.13,243.6,244.13,20958.0,241.9043,242.1225,241.5968,242.1225,20958.0
2024-12-11 15:35:00,244.2,244.92,244.14,244.8,31199.0,242.1919,242.906,242.1324,242.7869,31199.0
2024-12-11 15:40:00,244.78,244.8,244.32,244.51,28587.0,242.7671,242.7869,242.3109,242.4993,28587.0
2024-12-11 15:45:00,244.52,244.83,244.45,244.83,22170.0,242.5093,242.8167,242.4398,242.8167,22170.0
2024-12-11 15:50:00,244.9,245.55,244.8,245.34,30983.0,242.8861,243.5308,242.7869,243.3225,30983.0
2024-12-11 15:55:00,245.32,245.49,244.57,245.13,126966.0,243.3027,243.4713,242.5588,243.1142,126966.0
2024-12-12 09:30:00,245.85,246.92,244.0,245.74,31885.0,243.8283,244.8895,241.9935,243.7192,31885.0
2024-12-12 09:35:00,245.88,246.76,245.62,245.94,5195.0,243.8581,244.7308,243.6002,243.9176,5195.0
2024-12-12 09:40:00,246.29,247.15,246.01,247.03,22841.0,244.2647,245.1176,243.987,244.9986,22841.0
2024-12-12 09:45:00,246.96,247.02,246.31,246.31,7696.0,244.9292,244.9887,244.2845,244.2845,7696.0
2024-12-12 09:50:00,246.36,246.58,245.93,246.44,1743.0,244.3341,244.5523,243.9077,244.4135,1743.0
2024-12-12 09:55:00,246.51,246.51,246.07,246.2,300.0,244.4829,244.4829,244.0465,244.1754,300.0
2024-12-12 10:00:00,246.23,246.7,245.53,245.54,3555.0,244.2052,244.6713,243.5109,243.5209,3555.0
2024-12-12 10:05:00,245.44,245.96,245.36,245.96,3326.0,243.4217,243.9374,243.3423,243.9374,3326.0
2024-12-12 10:10:00,245.85,246.04,245.53,246.04,6367.0,243.8283,244.0168,243.5109,244.0168,6367.0
2024-12-12 10:15:00,245.86,246.16,245.74,245.74,4035.0,243.8382,244.1358,243.7192,243.7192,4035.0
2024-12-12 10:20:00,246.0,246.0,245.56,245.59,2260.0,243.9771,243.9771,243.5407,243.5705,2260.0
2024-12-12 10:25:00,245.56,245.76,245.32,245.32,7327.0,243.5407,243.7391,243.3027,243.3027,7327.0
2024-12-12 10:30:00,245.32,245.52,245.12,245.5,3620.0,243.3027,243.501,243.1043,243.4812,3620.0
2024-12-12 10:35:00,245.41,245.41,244.68,244.86,15408.0,243.3919,243.3919,242.6679,242.8465,15408.0
2024-12-12 10:40:00,245.04,245.04,244.57,244.57,1428.0,243.025,243.025,242.5588,242.5588,1428.0
2024-12-12 10:45:00,244.62,244.75,244.3,244.58,2959.0,242.6084,242.7374,242.2911,242.5688,2959.0
2024-12-12 10:50:00,244.42,244.42,243.93,244.27,4501.0,242.4101,242.4101,241.9241,242.2613,4501.0
2024-12-12 10:55:00,244.41,244.78,244.4,244.7,4295.0,242.4002,242.7671,242.3902,242.6878,4295.0
2024-12-12 11:00:00,244.64,244.64,244.33,244.56,10104.0,242.6283,242.6283,242.3208,242.5489,10104.0
2024-12-12 11:05:00,244.46,244.46,244.2,244.21,1879.0,242.4497,242.4497,242.1919,242.2018,1879.0
2024-12-12 11:10:00,244.23,244.32,244.15,244.21,2798.0,242.2216,242.3109,242.1423,242.2018,2798.0
2024-12-12 11:15:00,244.32,244.38,244.21,244.38,1320.0,242.3109,242.3704,242.2018,242.3704,1320.0
2024-12-12 11:20:00,244.53,244.61,244.48,244.56,8225.0,242.5192,242.5985,242.4696,242.5489,8225.0
2024-12-12 11:25:00,244.61,244.68,244.45,244.51,9061.0,242.5985,242.6679,242.4398,242.4993,9061.0
2024-12-12 11:30:00,244.48,244.69,244.37,244.59,7820.0,242.4696,242.6779,242.3605,242.5787,7820.0
2024-12-12 11:35:00,244.61,245.0,244.58,244.7,3400.0,242.5985,242.9853,242.5688,242.6878,3400.0
2024-12-12 11:40:00,244.73,244.73,244.54,244.6,3051.0,242.7175,242.7175,242.5291,242.5886,3051.0
2024-12-12 11:45:00,244.53,244.57,244.37,244.55,1768.0,242.5192,242.5588,242.3605,242.539,1768.0
2024-12-12 11:50:00,244.39,244.46,244.28,244.46,3362.0,242.3803,242.4497,242.2712,242.4497,3362.0
2024-12-12 11:55:00,244.51,244.53,244.15,244.15,3563.0,242.4993,242.5192,242.1423,242.1423,3563.0
2024-12-12 12:00:00,244.21,244.22,244.01,244.01,2825.0,242.2018,242.2117,242.0034,242.0034,2825.0
2024-12-12 12:05:00,244.01,244.29,243.98,244.19,7988.0,242.0034,242.2811,241.9737,242.182,7988.0
2024-12-12 12:10:00,244.29,244.44,244.19,244.44,10023.0,242.2811,242.4299,242.182,242.4299,10023.0
2024-12-12 12:15:00,244.44,244.54,244.25,244.5,19199.0,242.4299,242.5291,242.2415,242.4894,19199.0
2024-12-12 12:20:00,244.48,244.57,244.46,244.57,8028.0,242.4696,242.5588,242.4497,242.5588,8028.0
2024-12-12 12:25:00,244.58,244.63,244.49,244.54,3662.0,242.5688,242.6183,242.4795,242.5291,3662.0
2024-12-12 12:30:00,244.53,244.58,244.46,244.53,1794.0,242.5192,242.5688,242.4497,242.5192,1794.0
2024-12-12 12:35:00,244.49,244.58,244.46,244.55,41045.0,242.4795,242.5688,242.4497,242.539,41045.0
2024-12-12 12:40:00,244.6,244.86,244.55,244.68,2879.0,242.5886,242.8465,242.539,242.6679,2879.0
2024-12-12 12:45:00,244.83,244.93,244.61,244.61,2673.0,242.8167,242.9159,242.5985,242.5985,2673.0
2024-12-12 12:50:00,244.62,244.62,244.29,244.43,4423.0,242.6084,242.6084,242.2811,242.42,4423.0
2024-12-12 12:55:00,244.45,244.73,244.45,244.73,2246.0,242.4398,242.7175,242.4398,242.7175,2246.0
2024-12-12 13:00:00,244.74,244.81,244.58,244.64,3674.0,242.7274,242.7969,242.5688,242.6283,3674.0
2024-12-12 13:05:00,244.54,245.0,244.53,245.0,2820.0,242.5291,242.9853,242.5192,242.9853,2820.0
2024-12-12 13:10:00,244.91,244.93,244.83,244.91,1728.0,242.896,242.9159,242.8167,242.896,1728.0
2024-12-12 13:15:00,244.89,245.01,244.86,244.96,900.0,242.8762,242.9952,242.8465,242.9456,900.0
2024-12-12 13:20:00,244.94,245.12,244.85,245.12,6009.0,242.9258,243.1043,242.8365,243.1043,6009.0
2024-12-12 13:25:00,245.03,245.48,244.95,244.95,13544.0,243.0151,243.4614,242.9357,242.9357,13544.0
2024-12-12 13:30:00,245.01,245.01,244.52,244.59,4023.0,242.9952,242.9952,242.5093,242.5787,4023.0
2024-12-12 13:35:00,244.51,244.53,244.25,244.33,4026.0,242.4993,242.5192,242.2415,242.3208,4026.0
2024-12-12 13:40:00,244.37,244.67,244.34,244.43,3475.0,242.3605,242.658,242.3307,242.42,3475.0
2024-12-12 13:45:00,244.43,244.44,244.1,244.22,2476.0,242.42,242.4299,242.0927,242.2117,2476.0
2024-12-12 13:50:00,244.22,244.27,244.01,244.27,1362.0,242.2117,242.2613,242.0034,242.2613,1362.0
2024-12-12 13:55:00,244.3,244.33,243.99,243.99,2761.0,242.2911,242.3208,241.9836,241.9836,2761.0
2024-12-12 14:00:00,243.96,244.07,243.76,244.06,3194.0,241.9539,242.063,241.7555,242.053,3194.0
2024-12-12 14:05:00,243.99,243.99,243.81,243.81,930.0,241.9836,241.9836,241.8051,241.8051,930.0
2024-12-12 14:10:00,243.83,243.88,243.56,243.58,4649.0,241.8249,241.8745,241.5571,241.577,4649.0
2024-12-12 14:15:00,243.56,243.73,243.32,243.43,5611.0,241.5571,241.7257,241.3191,241.4282,5611.0
2024-12-12 14:20:00,243.38,243.61,243.21,243.47,5195.0,241.3786,241.6067,241.21,241.4679,5195.0
2024-12-12 14:25:00,243.51,243.51,243.21,243.3,1863.0,241.5076,241.5076,241.21,241.2993,1863.0
2024-12-12 14:30:00,243.3,243.45,243.3,243.45,2178.0,241.2993,241.448,241.2993,241.448,2178.0
2024-12-12 14:35:00,243.49,243.8,243.44,243.63,2352.0,241.4877,241.7952,241.4381,241.6266,2352.0
2024-12-12 14:40:00,243.61,243.67,243.51,243.67,2966.0,241.6067,241.6662,241.5076,241.6662,2966.0
2024-12-12 14:45:00,243.67,243.69,243.53,243.53,2669.0,241.6662,241.6861,241.5274,241.5274,2669.0
2024-12-12 14:50:00,243.54,243.6,243.42,243.58,4357.0,241.5373,241.5968,241.4183,241.577,4357.0
2024-12-12 14:55:00,243.62,243.62,243.42,243.49,2789.0,241.6167,241.6167,241.4183,241.4877,2789.0
2024-12-12 15:00:00,243.48,243.56,243.37,243.37,3222.0,241.4778,241.5571,241.3687,241.3687,3222.0
2024-12-12 15:05:00,243.39,243.66,243.39,243.64,3069.0,241.3885,241.6563,241.3885,241.6365,3069.0
2024-12-12 15:10:00,243.69,243.84,243.58,243.79,5241.0,241.6861,241.8348,241.577,241.7853,5241.0
2024-12-12 15:15:00,243.8,243.82,243.52,243.53,5442.0,241.7952,241.815,241.5175,241.5274,5442.0
2024-12-12 15:20:00,243.59,244.0,243.59,243.92,2748.0,241.5869,241.9935,241.5869,241.9142,2748.0
2024-12-12 15:25:00,243.94,244.06,243.85,243.87,5327.0,241.934,242.053,241.8448,241.8646,5327.0
2024-12-12 15:30:00,243.87,244.03,243.75,243.94,9204.0,241.8646,242.0233,241.7456,241.934,9204.0
2024-12-12 15:35:00,243.95,244.0,243.84,244.0,5509.0,241.9439,241.9935,241.8348,241.9935,5509.0
2024-12-12 15:40:00,244.03,244.06,243.75,243.77,10976.0,242.0233,242.053,241.7456,241.7654,10976.0
2024-12-12 15:45:00,243.77,243.81,243.58,243.6,12406.0,241.7654,241.8051,241.577,241.5968,12406.0
2024-12-12 15:50:00,243.65,243.9,243.49,243.59,23711.0,241.6464,241.8943,241.4877,241.5869,23711.0
2024-12-12 15:55:00,243.58,244.14,243.57,243.93,62816.0,241.577,242.1324,241.5671,241.9241,62816.0
2024-12-13 09:30:00,246.53,247.34,245.79,247.34,20507.0,244.5027,245.3061,243.7688,245.3061,20507.0
2024-12-13 09:35:00,247.4,247.58,246.42,247.31,26753.0,245.3656,245.5441,244.3936,245.2763,26753.0
2024-12-13 09:40:00,247.6,247.73,245.66,246.02,42980.0,245.5639,245.6929,243.6399,243.9969,42980.0
2024-12-13 09:45:00,246.03,246.72,245.56,246.52,8600.0,244.0068,244.6912,243.5407,244.4928,8600.0
2024-12-13 09:50:00,246.71,247.28,246.29,246.96,14668.0,244.6812,245.2466,244.2647,244.9292,14668.0
2024-12-13 09:55:00,246.95,247.08,246.53,246.78,12237.0,244.9193,245.0482,244.5027,244.7507,12237.0
2024-12-13 10:00:00,246.63,246.63,246.0,246.37,6771.0,244.6019,244.6019,243.9771,244.344,6771.0
2024-12-13 10:05:00,246.68,246.68,246.45,246.66,1980.0,244.6515,244.6515,244.4234,244.6317,1980.0
2024-12-13 10:10:00,246.49,246.7,246.0,246.0,5387.0,244.4631,244.6713,243.9771,243.9771,5387.0
2024-12-13 10:15:00,246.15,246.6,246.15,246.59,13699.0,244.1258,244.5721,244.1258,244.5622,13699.0
2024-12-13 10:20:00,246.62,246.93,246.54,246.88,6742.0,244.592,244.8994,244.5126,244.8498,6742.0
2024-12-13 10:25:00,246.97,247.34,246.68,246.84,4089.0,244.9391,245.3061,244.6515,244.8102,4089.0
2024-12-13 10:30:00,246.68,246.94,246.65,246.65,6539.0,244.6515,244.9093,244.6217,244.6217,6539.0
2024-12-13 10:35:00,246.68,247.07,246.55,247.03,3223.0,244.6515,245.0383,244.5226,244.9986,3223.0
2024-12-13 10:40:00,246.93,247.04,246.79,246.89,3011.0,244.8994,245.0085,244.7606,244.8598,3011.0
2024-12-13 10:45:00,246.87,246.95,246.69,246.81,1976.0,244.8399,244.9193,244.6614,244.7804,1976.0
2024-12-13 10:50:00,246.77,247.36,246.64,247.29,4107.0,244.7407,245.3259,244.6118,245.2565,4107.0
2024-12-13 10:55:00,247.2,247.91,247.14,247.91,15449.0,245.1672,245.8714,245.1077,245.8714,15449.0
2024-12-13 11:00:00,247.98,247.98,247.58,247.67,5315.0,245.9408,245.9408,245.5441,245.6333,5315.0
2024-12-13 11:05:00,247.57,248.22,247.48,248.13,3401.0,245.5342,246.1788,245.4449,246.0896,3401.0
2024-12-13 11:10:00,247.99,248.04,247.65,247.65,3929.0,245.9507,246.0003,245.6135,245.6135,3929.0
2024-12-13 11:15:00,247.56,247.72,247.18,247.18,4619.0,245.5243,245.6829,245.1474,245.1474,4619.0
2024-12-13 11:20:00,247.22,247.56,247.22,247.56,3299.0,245.187,245.5243,245.187,245.5243,3299.0
2024-12-13 11:25:00,247.51,247.78,247.43,247.58,2004.0,245.4747,245.7424,245.3953,245.5441,2004.0
2024-12-13 11:30:00,247.37,247.68,247.35,247.58,2536.0,245.3358,245.6433,245.316,245.5441,2536.0
2024-12-13 11:35:00,247.52,247.52,247.24,247.34,2986.0,245.4846,245.4846,245.2069,245.3061,2986.0
2024-12-13 11:40:00,247.36,247.61,247.33,247.43,2893.0,245.3259,245.5738,245.2961,245.3953,2893.0
2024-12-13 11:45:00,247.37,247.4,247.12,247.18,1200.0,245.3358,245.3656,245.0879,245.1474,1200.0
2024-12-13 11:50:00,247.13,247.43,247.12,247.33,5454.0,245.0978,245.3953,245.0879,245.2961,5454.0
2024-12-13 11:55:00,247.29,247.41,247.18,247.33,2850.0,245.2565,245.3755,245.1474,245.2961,2850.0
2024-12-13 12:00:00,247.33,247.33,246.84,246.84,4079.0,245.2961,245.2961,244.8102,244.8102,4079.0
2024-12-13 12:05:00,246.97,246.98,246.72,246.87,2270.0,244.9391,244.949,244.6912,244.8399,2270.0
2024-12-13 12:10:00,246.75,246.9,246.75,246.84,1557.0,244.7209,244.8697,244.7209,244.8102,1557.0
2024-12-13 12:15:00,246.76,246.83,246.72,246.73,3483.0,244.7308,244.8003,244.6912,244.7011,3483.0
2024-12-13 12:20:00,246.75,246.84,246.55,246.66,4712.0,244.7209,244.8102,244.5226,244.6317,4712.0
2024-12-13 12:25:00,246.52,246.78,246.45,246.45,2578.0,244.4928,244.7507,244.4234,244.4234,2578.0
2024-12-13 12:30:00,246.45,246.45,246.24,246.3,4357.0,244.4234,244.4234,244.2151,244.2746,4357.0
2024-12-13 12:35:00,246.24,246.44,246.22,246.39,12460.0,244.2151,244.4135,244.1953,244.3639,12460.0
2024-12-13 12:40:00,246.44,246.77,246.42,246.51,5411.0,244.4135,244.7407,244.3936,244.4829,5411.0
2024-12-13 12:45:00,246.55,246.66,246.55,246.59,600.0,244.5226,244.6317,244.5226,244.5622,600.0
2024-12-13 12:50:00,246.56,246.68,246.55,246.67,500.0,244.5325,244.6515,244.5226,244.6416,500.0
2024-12-13 12:55:00,246.61,246.7,246.44,246.62,4813.0,244.5821,244.6713,244.4135,244.592,4813.0
2024-12-13 13:00:00,246.69,246.72,246.58,246.6,1182.0,244.6614,244.6912,244.5523,244.5721,1182.0
2024-12-13 13:05:00,246.58,246.58,246.31,246.41,3999.0,244.5523,244.5523,244.2845,244.3837,3999.0
2024-12-13 13:10:00,246.48,246.48,246.33,246.48,2659.0,244.4531,244.4531,244.3044,244.4531,2659.0
2024-12-13 13:15:00,246.37,246.46,246.23,246.41,8605.0,244.344,244.4333,244.2052,244.3837,8605.0
2024-12-13 13:20:00,246.48,246.75,246.44,246.62,5766.0,244.4531,244.7209,244.4135,244.592,5766.0
2024-12-13 13:25:00,246.6,246.72,246.55,246.65,3781.0,244.5721,244.6912,244.5226,244.6217,3781.0
2024-12-13 13:30:00,246.64,246.72,246.56,246.72,2772.0,244.6118,244.6912,244.5325,244.6912,2772.0
2024-12-13 13:35:00,246.72,246.78,246.6,246.65,2332.0,244.6912,244.7507,244.5721,244.6217,2332.0
2024-12-13 13:40:00,246.57,246.76,246.56,246.73,3590.0,244.5424,244.7308,244.5325,244.7011,3590.0
2024-12-13 13:45:00,246.79,246.8,246.56,246.62,3971.0,244.7606,244.7705,244.5325,244.592,3971.0
2024-12-13 13:50:00,246.55,246.55,246.26,246.26,4322.0,244.5226,244.5226,244.2349,244.2349,4322.0
2024-12-13 13:55:00,246.15,246.16,246.0,246.06,3744.0,244.1258,244.1358,243.9771,244.0366,3744.0
2024-12-13 14:00:00,246.06,246.25,246.05,246.23,2330.0,244.0366,244.225,244.0267,244.2052,2330.0
2024-12-13 14:05:00,246.23,246.29,246.14,246.23,2300.0,244.2052,244.2647,244.1159,244.2052,2300.0
2024-12-13 14:10:00,246.23,246.49,246.16,246.49,30905.0,244.2052,244.4631,244.1358,244.4631,30905.0
2024-12-13 14:15:00,246.63,246.64,246.3,246.3,6674.0,244.6019,244.6118,244.2746,244.2746,6674.0
2024-12-13 14:20:00,246.43,246.46,246.03,246.03,4003.0,244.4035,244.4333,244.0068,244.0068,4003.0
2024-12-13 14:25:00,246.01,246.11,245.72,245.84,5383.0,243.987,244.0862,243.6994,243.8184,5383.0
2024-12-13 14:30:00,245.83,245.94,245.82,245.89,1865.0,243.8085,243.9176,243.7986,243.868,1865.0
2024-12-13 14:35:00,245.96,246.24,245.96,246.1,2573.0,243.9374,244.2151,243.9374,244.0763,2573.0
2024-12-13 14:40:00,246.11,246.34,246.04,246.34,3695.0,244.0862,244.3143,244.0168,244.3143,3695.0
2024-12-13 14:45:00,246.31,246.54,246.3,246.44,12921.0,244.2845,244.5126,244.2746,244.4135,12921.0
2024-12-13 14:50:00,246.44,246.7,246.35,246.57,9754.0,244.4135,244.6713,244.3242,244.5424,9754.0
2024-12-13 14:55:00,246.59,246.7,246.27,246.28,26019.0,244.5622,244.6713,244.2449,244.2548,26019.0
2024-12-13 15:00:00,246.21,246.28,246.05,246.27,4882.0,244.1854,244.2548,244.0267,244.2449,4882.0
2024-12-13 15:05:00,246.24,246.24,245.98,246.1,5328.0,244.2151,244.2151,243.9572,244.0763,5328.0
2024-12-13 15:10:00,246.11,246.33,245.95,245.95,6482.0,244.0862,244.3044,243.9275,243.9275,6482.0
2024-12-13 15:15:00,245.96,246.22,245.96,246.11,4780.0,243.9374,244.1953,243.9374,244.0862,4780.0
2024-12-13 15:20:00,246.11,246.43,246.03,246.42,3748.0,244.0862,244.4035,244.0068,244.3936,3748.0
2024-12-13 15:25:00,246.45,246.45,246.16,246.16,7352.0,244.4234,244.4234,244.1358,244.1358,7352.0
2024-12-13 15:30:00,246.17,246.3,246.09,246.26,8580.0,244.1457,244.2746,244.0663,244.2349,8580.0
2024-12-13 15:35:00,246.19,246.49,246.19,246.44,5980.0,244.1655,244.4631,244.1655,244.4135,5980.0
2024-12-13 15:40:00,246.43,246.66,246.37,246.42,16246.0,244.4035,244.6317,244.344,244.3936,16246.0
2024-12-13 15:45:00,246.47,246.65,246.42,246.65,9672.0,244.4432,244.6217,244.3936,244.6217,9672.0
2024-12-13 15:50:00,246.6,246.6,245.97,246.02,22697.0,244.5721,244.5721,243.9473,243.9969,22697.0
2024-12-13 15:55:00,246.02,246.53,245.96,246.35,49880.0,243.9969,244.5027,243.9374,244.3242,49880.0
2024-12-16 09:30:00,247.5,247.5,245.98,246.8,15272.0,245.4647,245.4647,243.9572,244.7705,15272.0
2024-12-16 09:35:00,247.04,247.95,247.01,247.4,5603.0,245.0085,245.911,244.9788,245.3656,5603.0
2024-12-16 09:40:00,247.27,247.98,247.26,247.82,2600.0,245.2366,245.9408,245.2267,245.7821,2600.0
2024-12-16 09:45:00,247.99,248.86,247.49,248.68,4228.0,245.9507,246.8136,245.4548,246.635,4228.0
2024-12-16 09:50:00,248.54,248.54,247.49,247.81,4556.0,246.4962,246.4962,245.4548,245.7722,4556.0
2024-12-16 09:55:00,247.5,247.67,247.3,247.59,8034.0,245.4647,245.6333,245.2664,245.554,8034.0
2024-12-16 10:00:00,247.58,247.84,247.41,247.81,3933.0,245.5441,245.8019,245.3755,245.7722,3933.0
2024-12-16 10:05:00,247.85,248.19,247.58,247.95,3022.0,245.8119,246.1491,245.5441,245.911,3022.0
2024-12-16 10:10:00,247.95,248.0,247.55,247.84,3361.0,245.911,245.9606,245.5143,245.8019,3361.0
2024-12-16 10:15:00,247.87,248.07,247.46,247.68,4761.0,245.8317,246.0301,245.4251,245.6433,4761.0
2024-12-16 10:20:00,247.54,247.63,247.29,247.44,8804.0,245.5044,245.5937,245.2565,245.4052,8804.0
2024-12-16 10:25:00,247.49,247.75,247.41,247.51,2523.0,245.4548,245.7127,245.3755,245.4747,2523.0
2024-12-16 10:30:00,247.4,247.66,247.14,247.25,2271.0,245.3656,245.6234,245.1077,245.2168,2271.0
2024-12-16 10:35:00,247.18,247.18,246.91,246.96,4065.0,245.1474,245.1474,244.8796,244.9292,4065.0
2024-12-16 10:40:00,247.03,247.82,247.02,247.54,3149.0,244.9986,245.7821,244.9887,245.5044,3149.0
2024-12-16 10:45:00,247.5,248.11,247.5,248.11,8032.0,245.4647,246.0697,245.4647,246.0697,8032.0
2024-12-16 10:50:00,247.97,248.44,247.94,248.1,3743.0,245.9309,246.397,245.9011,246.0598,3743.0
2024-12-16 10:55:00,248.1,248.2,247.88,247.95,5413.0,246.0598,246.159,245.8416,245.911,5413.0
2024-12-16 11:00:00,247.9,247.9,247.46,247.47,4577.0,245.8615,245.8615,245.4251,245.435,4577.0
2024-12-16 11:05:00,247.47,247.48,247.18,247.48,3324.0,245.435,245.4449,245.1474,245.4449,3324.0
2024-12-16 11:10:00,247.63,248.0,247.59,247.9,2413.0,245.5937,245.9606,245.554,245.8615,2413.0
2024-12-16 11:15:00,247.97,247.97,247.51,247.51,2139.0,245.9309,245.9309,245.4747,245.4747,2139.0
2024-12-16 11:20:00,247.54,247.54,247.39,247.39,1340.0,245.5044,245.5044,245.3556,245.3556,1340.0
2024-12-16 11:25:00,247.44,247.44,247.25,247.33,884.0,245.4052,245.4052,245.2168,245.2961,884.0
2024-12-16 11:30:00,247.46,247.64,247.25,247.5,3611.0,245.4251,245.6036,245.2168,245.4647,3611.0
2024-12-16 11:35:00,247.51,247.51,247.36,247.45,2021.0,245.4747,245.4747,245.3259,245.4152,2021.0
2024-12-16 11:40:00,247.34,247.61,247.21,247.22,11600.0,245.3061,245.5738,245.1771,245.187,11600.0
2024-12-16 11:45:00,247.47,247.65,247.26,247.39,2535.0,245.435,245.6135,245.2267,245.3556,2535.0
2024-12-16 11:50:00,247.38,247.58,247.1,247.26,9753.0,245.3457,245.5441,245.068,245.2267,9753.0
2024-12-16 11:55:00,247.33,247.35,246.85,246.85,3102.0,245.2961,245.316,244.8201,244.8201,3102.0
2024-12-16 12:00:00,246.89,246.99,246.76,246.89,2163.0,244.8598,244.9589,244.7308,244.8598,2163.0
2024-12-16 12:05:00,246.73,246.86,246.7,246.73,1001.0,244.7011,244.83,244.6713,244.7011,1001.0
2024-12-16 12:10:00,246.81,247.06,246.81,247.02,2415.0,244.7804,245.0284,244.7804,244.9887,2415.0
2024-12-16 12:15:00,247.05,247.17,246.84,246.84,2612.0,245.0184,245.1375,244.8102,244.8102,2612.0
2024-12-16 12:20:00,246.84,247.09,246.84,247.02,1133.0,244.8102,245.0581,244.8102,244.9887,1133.0
2024-12-16 12:25:00,247.02,247.15,246.81,246.92,2698.0,244.9887,245.1176,244.7804,244.8895,2698.0
2024-12-16 12:30:00,246.92,247.16,246.92,247.16,2240.0,244.8895,245.1275,244.8895,245.1275,2240.0
2024-12-16 12:35:00,247.1,247.18,246.92,247.13,1800.0,245.068,245.1474,244.8895,245.0978,1800.0
2024-12-16 12:40:00,247.29,247.48,247.29,247.33,1504.0,245.2565,245.4449,245.2565,245.2961,1504.0
2024-12-16 12:45:00,247.38,247.38,247.08,247.29,4529.0,245.3457,245.3457,245.0482,245.2565,4529.0
2024-12-16 12:50:00,247.29,247.42,247.19,247.37,4771.0,245.2565,245.3854,245.1573,245.3358,4771.0
2024-12-16 12:55:00,247.34,247.42,247.3,247.42,1800.0,245.3061,245.3854,245.2664,245.3854,1800.0
2024-12-16 13:00:00,247.34,247.54,247.34,247.49,2169.0,245.3061,245.5044,245.3061,245.4548,2169.0
2024-12-16 13:05:00,247.54,247.68,247.43,247.66,3165.0,245.5044,245.6433,245.3953,245.6234,3165.0
2024-12-16 13:10:00,247.66,247.73,247.48,247.48,2422.0,245.6234,245.6929,245.4449,245.4449,2422.0
2024-12-16 13:15:00,247.53,247.63,247.39,247.4,1706.0,245.4945,245.5937,245.3556,245.3656,1706.0
2024-12-16 13:20:00,247.49,247.63,247.33,247.36,5284.0,245.4548,245.5937,245.2961,245.3259,5284.0
2024-12-16 13:25:00,247.37,247.52,247.27,247.51,4544.0,245.3358,245.4846,245.2366,245.4747,4544.0
2024-12-16 13:30:00,247.53,247.8,247.45,247.53,3482.0,245.4945,245.7623,245.4152,245.4945,3482.0
2024-12-16 13:35:00,247.55,247.63,247.44,247.48,2970.0,245.5143,245.5937,245.4052,245.4449,2970.0
2024-12-16 13:40:00,247.41,247.67,247.4,247.63,2129.0,245.3755,245.6333,245.3656,245.5937,2129.0
2024-12-16 13:45:00,247.63,247.66,247.58,247.59,1100.0,245.5937,245.6234,245.5441,245.554,1100.0
2024-12-16 13:50:00,247.59,247.8,247.52,247.53,3371.0,245.554,245.7623,245.4846,245.4945,3371.0
2024-12-16 13:55:00,247.61,247.61,247.34,247.34,3118.0,245.5738,245.5738,245.3061,245.3061,3118.0
2024-12-16 14:00:00,247.44,247.54,247.3,247.39,2951.0,245.4052,245.5044,245.2664,245.3556,2951.0
2024-12-16 14:05:00,247.28,247.29,247.05,247.12,2678.0,245.2466,245.2565,245.0184,245.0879,2678.0
2024-12-16 14:10:00,247.12,247.26,247.12,247.19,1859.0,245.0879,245.2267,245.0879,245.1573,1859.0
2024-12-16 14:15:00,247.19,247.27,247.12,247.14,2498.0,245.1573,245.2366,245.0879,245.1077,2498.0
2024-12-16 14:20:00,247.15,247.3,247.15,247.23,3346.0,245.1176,245.2664,245.1176,245.197,3346.0
2024-12-16 14:25:00,247.19,247.35,247.01,247.27,3236.0,245.1573,245.316,244.9788,245.2366,3236.0
2024-12-16 14:30:00,247.25,247.3,247.06,247.13,2251.0,245.2168,245.2664,245.0284,245.0978,2251.0
2024-12-16 14:35:00,247.18,247.22,247.16,247.17,1471.0,245.1474,245.187,245.1275,245.1375,1471.0
2024-12-16 14:40:00,247.21,247.22,247.0,247.11,3684.0,245.1771,245.187,244.9689,245.078,3684.0
2024-12-16 14:45:00,247.11,247.11,246.86,246.86,2631.0,245.078,245.078,244.83,244.83,2631.0
2024-12-16 14:50:00,246.94,247.18,246.94,247.18,2052.0,244.9093,245.1474,244.9093,245.1474,2052.0
2024-12-16 14:55:00,247.18,247.53,247.18,247.49,5161.0,245.1474,245.4945,245.1474,245.4548,5161.0
2024-12-16 15:00:00,247.43,247.45,247.21,247.24,3047.0,245.3953,245.4152,245.1771,245.2069,3047.0
2024-12-16 15:05:00,247.24,247.27,247.1,247.11,5788.0,245.2069,245.2366,245.068,245.078,5788.0
2024-12-16 15:10:00,247.2,247.32,247.15,247.22,2955.0,245.1672,245.2862,245.1176,245.187,2955.0
2024-12-16 15:15:00,247.22,247.22,246.81,246.81,5775.0,245.187,245.187,244.7804,244.7804,5775.0
2024-12-16 15:20:00,246.84,246.99,246.76,246.98,3632.0,244.8102,244.9589,244.7308,244.949,3632.0
2024-12-16 15:25:00,246.98,247.03,246.78,246.87,7221.0,244.949,244.9986,244.7507,244.8399,7221.0
2024-12-16 15:30:00,246.89,247.12,246.89,247.11,5128.0,244.8598,245.0879,244.8598,245.078,5128.0
2024-12-16 15:35:00,247.12,247.32,247.1,247.15,4767.0,245.0879,245.2862,245.068,245.1176,4767.0
2024-12-16 15:40:00,247.22,247.27,246.93,246.94,7717.0,245.187,245.2366,244.8994,244.9093,7717.0
2024-12-16 15:45:00,246.93,246.94,246.68,246.84,7971.0,244.8994,244.9093,244.6515,244.8102,7971.0
2024-12-16 15:50:00,246.74,246.75,246.12,246.31,12452.0,244.711,244.7209,244.0961,244.2845,12452.0
2024-12-16 15:55:00,246.38,246.64,246.3,246.3,68850.0,244.354,244.6118,244.2746,244.2746,68850.0
2024-12-17 09:30:00,244.44,244.89,243.01,244.52,10504.0,242.4299,242.8762,241.0117,242.5093,10504.0
2024-12-17 09:35:00,244.67,244.67,242.58,242.58,5335.0,242.658,242.658,240.5852,240.5852,5335.0
2024-12-17 09:40:00,242.6,243.36,242.57,242.7,3565.0,240.605,241.3588,240.5753,240.7042,3565.0
2024-12-17 09:45:00,242.7,243.8,242.63,243.8,3161.0,240.7042,241.7952,240.6348,241.7952,3161.0
2024-12-17 09:50:00,243.74,244.52,243.74,244.43,2908.0,241.7357,242.5093,241.7357,242.42,2908.0
2024-12-17 09:55:00,244.74,244.74,244.31,244.68,2085.0,242.7274,242.7274,242.301,242.6679,2085.0
2024-12-17 10:00:00,244.52,244.76,243.96,244.04,3562.0,242.5093,242.7473,241.9539,242.0332,3562.0
2024-12-17 10:05:00,244.14,244.14,243.47,243.59,5446.0,242.1324,242.1324,241.4679,241.5869,5446.0
2024-12-17 10:10:00,243.59,244.0,243.59,244.0,2378.0,241.5869,241.9935,241.5869,241.9935,2378.0
2024-12-17 10:15:00,244.12,244.42,244.09,244.31,2415.0,242.1125,242.4101,242.0828,242.301,2415.0
2024-12-17 10:20:00,244.26,244.39,243.95,244.1,1480.0,242.2514,242.3803,241.9439,242.0927,1480.0
2024-12-17 10:25:00,243.86,244.19,243.73,244.04,3762.0,241.8547,242.182,241.7257,242.0332,3762.0
2024-12-17 10:30:00,244.2,244.2,243.83,244.04,2031.0,242.1919,242.1919,241.8249,242.0332,2031.0
2024-12-17 10:35:00,244.09,244.73,244.09,244.63,5512.0,242.0828,242.7175,242.0828,242.6183,5512.0
2024-12-17 10:40:00,244.53,244.74,244.26,244.31,3534.0,242.5192,242.7274,242.2514,242.301,3534.0
2024-12-17 10:45:00,244.51,245.0,244.51,244.99,3246.0,242.4993,242.9853,242.4993,242.9754,3246.0
2024-12-17 10:50:00,245.0,245.08,244.83,245.08,6412.0,242.9853,243.0646,242.8167,243.0646,6412.0
2024-12-17 10:55:00,245.12,245.12,244.91,245.02,2100.0,243.1043,243.1043,242.896,243.0051,2100.0
2024-12-17 11:00:00,245.01,245.11,244.83,244.92,2947.0,242.9952,243.0944,242.8167,242.906,2947.0
2024-12-17 11:05:00,244.83,245.09,244.73,245.07,2274.0,242.8167,243.0746,242.7175,243.0547,2274.0
2024-12-17 11:10:00,244.86,244.95,244.56,244.56,1435.0,242.8465,242.9357,242.5489,242.5489,1435.0
2024-12-17 11:15:00,244.61,244.61,244.25,244.53,4042.0,242.5985,242.5985,242.2415,242.5192,4042.0
2024-12-17 11:20:00,244.29,244.34,244.23,244.34,3709.0,242.2811,242.3307,242.2216,242.3307,3709.0
2024-12-17 11:25:00,244.23,244.23,244.07,244.14,1229.0,242.2216,242.2216,242.063,242.1324,1229.0
2024-12-17 11:30:00,244.37,244.39,244.18,244.24,8307.0,242.3605,242.3803,242.172,242.2316,8307.0
2024-12-17 11:35:00,244.01,244.23,244.0,244.0,3649.0,242.0034,242.2216,241.9935,241.9935,3649.0
2024-12-17 11:40:00,244.02,244.16,244.0,244.16,9610.0,242.0134,242.1522,241.9935,242.1522,9610.0
2024-12-17 11:45:00,244.14,244.5,243.98,244.5,3212.0,242.1324,242.4894,241.9737,242.4894,3212.0
2024-12-17 11:50:00,244.41,244.64,244.4,244.62,1724.0,242.4002,242.6283,242.3902,242.6084,1724.0
2024-12-17 11:55:00,244.67,244.67,244.39,244.48,1796.0,242.658,242.658,242.3803,242.4696,1796.0
2024-12-17 12:00:00,244.5,244.76,244.33,244.44,7287.0,242.4894,242.7473,242.3208,242.4299,7287.0
2024-12-17 12:05:00,244.46,244.48,244.0,244.0,2903.0,242.4497,242.4696,241.9935,241.9935,2903.0
2024-12-17 12:10:00,244.02,244.66,244.02,244.47,4009.0,242.0134,242.6481,242.0134,242.4597,4009.0
2024-12-17 12:15:00,244.45,244.62,244.33,244.44,3241.0,242.4398,242.6084,242.3208,242.4299,3241.0
2024-12-17 12:20:00,244.53,244.59,244.32,244.32,3861.0,242.5192,242.5787,242.3109,242.3109,3861.0
2024-12-17 12:25:00,244.35,244.45,244.0,244.0,6937.0,242.3406,242.4398,241.9935,241.9935,6937.0
2024-12-17 12:30:00,244.04,244.28,244.01,244.2,3961.0,242.0332,242.2712,242.0034,242.1919,3961.0
2024-12-17 12:35:00,244.17,244.32,244.01,244.15,3625.0,242.1621,242.3109,242.0034,242.1423,3625.0
2024-12-17 12:40:00,244.2,244.28,244.14,244.26,3501.0,242.1919,242.2712,242.1324,242.2514,3501.0
2024-12-17 12:45:00,244.27,244.43,244.26,244.28,2961.0,242.2613,242.42,242.2514,242.2712,2961.0
2024-12-17 12:50:00,244.28,244.48,244.18,244.26,2458.0,242.2712,242.4696,242.172,242.2514,2458.0
2024-12-17 12:55:00,244.21,244.29,244.0,244.11,3187.0,242.2018,242.2811,241.9935,242.1026,3187.0
2024-12-17 13:00:00,244.11,244.27,244.0,244.02,7393.0,242.1026,242.2613,241.9935,242.0134,7393.0
2024-12-17 13:05:00,244.0,244.05,243.38,243.45,7916.0,241.9935,242.0431,241.3786,241.448,7916.0
2024-12-17 13:10:00,243.48,243.66,243.4,243.47,3257.0,241.4778,241.6563,241.3985,241.4679,3257.0
2024-12-17 13:15:00,243.47,243.49,243.19,243.36,5997.0,241.4679,241.4877,241.1902,241.3588,5997.0
2024-12-17 13:20:00,243.42,243.51,243.0,243.22,10494.0,241.4183,241.5076,241.0017,241.2199,10494.0
2024-12-17 13:25:00,243.23,243.58,243.2,243.27,19625.0,241.2299,241.577,241.2001,241.2695,19625.0
2024-12-17 13:30:00,243.38,243.51,242.95,243.47,7333.0,241.3786,241.5076,240.9522,241.4679,7333.0
2024-12-17 13:35:00,243.59,243.64,243.19,243.27,6834.0,241.5869,241.6365,241.1902,241.2695,6834.0
2024-12-17 13:40:00,243.52,243.52,243.21,243.45,8765.0,241.5175,241.5175,241.21,241.448,8765.0
2024-12-17 13:45:00,243.45,243.45,243.21,243.34,5509.0,241.448,241.448,241.21,241.339,5509.0
2024-12-17 13:50:00,243.24,243.43,243.12,243.28,14135.0,241.2398,241.4282,241.1208,241.2794,14135.0
2024-12-17 13:55:00,243.3,243.36,243.04,243.18,7308.0,241.2993,241.3588,241.0414,241.1803,7308.0
2024-12-17 14:00:00,243.06,243.07,242.88,242.88,6222.0,241.0613,241.0712,240.8827,240.8827,6222.0
2024-12-17 14:05:00,242.87,242.97,242.76,242.77,3226.0,240.8728,240.972,240.7637,240.7736,3226.0
2024-12-17 14:10:00,242.87,242.87,242.44,242.6,5023.0,240.8728,240.8728,240.4464,240.605,5023.0
2024-12-17 14:15:00,242.6,242.71,242.27,242.48,7402.0,240.605,240.7141,240.2778,240.486,7402.0
2024-12-17 14:20:00,242.49,242.52,242.24,242.33,4553.0,240.4959,240.5257,240.248,240.3373,4553.0
2024-12-17 14:25:00,242.24,242.43,242.1,242.22,5132.0,240.248,240.4364,240.1092,240.2282,5132.0
2024-12-17 14:30:00,242.21,242.34,241.98,242.34,6080.0,240.2182,240.3472,239.9901,240.3472,6080.0
2024-12-17 14:35:00,242.26,242.55,242.1,242.33,6418.0,240.2678,240.5554,240.1092,240.3373,6418.0
2024-12-17 14:40:00,242.29,242.58,242.15,242.56,5023.0,240.2976,240.5852,240.1587,240.5654,5023.0
2024-12-17 14:45:00,242.4,242.5,242.32,242.4,5055.0,240.4067,240.5059,240.3273,240.4067,5055.0
2024-12-17 14:50:00,242.29,242.55,242.04,242.43,4528.0,240.2976,240.5554,240.0496,240.4364,4528.0
2024-12-17 14:55:00,242.44,242.59,242.39,242.59,1400.0,240.4464,240.5951,240.3968,240.5951,1400.0
2024-12-17 15:00:00,242.6,242.81,242.44,242.8,3848.0,240.605,240.8133,240.4464,240.8034,3848.0
2024-12-17 15:05:00,242.79,243.04,242.76,242.96,2689.0,240.7935,241.0414,240.7637,240.9621,2689.0
2024-12-17 15:10:00,242.93,243.04,242.74,242.91,2724.0,240.9323,241.0414,240.7439,240.9125,2724.0
2024-12-17 15:15:00,242.79,243.07,242.77,242.9,8114.0,240.7935,241.0712,240.7736,240.9026,8114.0
2024-12-17 15:20:00,242.9,243.01,242.69,242.97,4954.0,240.9026,241.0117,240.6943,240.972,4954.0
2024-12-17 15:25:00,242.97,242.97,242.77,242.87,7075.0,240.972,240.972,240.7736,240.8728,7075.0
2024-12-17 15:30:00,242.77,243.22,242.76,243.19,4722.0,240.7736,241.2199,240.7637,241.1902,4722.0
2024-12-17 15:35:00,243.2,243.29,243.05,243.12,4113.0,241.2001,241.2894,241.0513,241.1208,4113.0
2024-12-17 15:40:00,243.13,243.53,243.13,243.51,8352.0,241.1307,241.5274,241.1307,241.5076,8352.0
2024-12-17 15:45:00,243.56,243.98,243.52,243.98,12315.0,241.5571,241.9737,241.5175,241.9737,12315.0
2024-12-17 15:50:00,243.79,243.89,243.66,243.75,11250.0,241.7853,241.8844,241.6563,241.7456,11250.0
2024-12-17 15:55:00,243.62,243.96,243.56,243.64,40343.0,241.6167,241.9539,241.5571,241.6365,40343.0
2024-12-18 09:30:00,242.57,244.97,242.57,244.09,18633.0,240.5753,242.9555,240.5753,242.0828,18633.0
2024-12-18 09:35:00,244.42,244.55,242.53,242.53,8982.0,242.4101,242.539,240.5356,240.5356,8982.0
2024-12-18 09:40:00,242.5,243.11,242.37,242.41,6870.0,240.5059,241.1108,240.3769,240.4166,6870.0
2024-12-18 09:45:00,242.68,243.29,242.56,243.04,5441.0,240.6844,241.2894,240.5654,241.0414,5441.0
2024-12-18 09:50:00,243.31,243.32,242.26,242.26,8060.0,241.3092,241.3191,240.2678,240.2678,8060.0
2024-12-18 09:55:00,242.2,243.0,242.2,242.86,11468.0,240.2083,241.0017,240.2083,240.8629,11468.0
2024-12-18 10:00:00,243.13,243.4,242.31,242.52,8552.0,241.1307,241.3985,240.3174,240.5257,8552.0
2024-12-18 10:05:00,242.51,242.68,242.23,242.3,7030.0,240.5158,240.6844,240.2381,240.3075,7030.0
2024-12-18 10:10:00,242.26,242.26,241.51,241.72,6995.0,240.2678,240.2678,239.524,239.7323,6995.0
2024-12-18 10:15:00,241.5,242.19,241.5,241.96,8939.0,239.5141,240.1984,239.5141,239.9703,8939.0
2024-12-18 10:20:00,242.04,242.08,241.49,241.71,3906.0,240.0496,240.0893,239.5042,239.7224,3906.0
2024-12-18 10:25:00,241.71,241.88,241.35,241.63,7942.0,239.7224,239.891,239.3653,239.643,7942.0
2024-12-18 10:30:00,241.7,242.31,241.7,242.2,12101.0,239.7124,240.3174,239.7124,240.2083,12101.0
2024-12-18 10:35:00,242.19,242.4,242.19,242.37,6698.0,240.1984,240.4067,240.1984,240.3769,6698.0
2024-12-18 10:40:00,242.33,242.42,242.1,242.3,2660.0,240.3373,240.4265,240.1092,240.3075,2660.0
2024-12-18 10:45:00,242.19,242.25,241.89,242.09,10396.0,240.1984,240.2579,239.9009,240.0992,10396.0
2024-12-18 10:50:00,242.14,242.39,242.01,242.29,4669.0,240.1488,240.3968,240.0199,240.2976,4669.0
2024-12-18 10:55:00,242.28,242.32,242.14,242.32,1000.0,240.2877,240.3273,240.1488,240.3273,1000.0
2024-12-18 11:00:00,242.41,242.71,242.37,242.37,4223.0,240.4166,240.7141,240.3769,240.3769,4223.0
2024-12-18 11:05:00,242.22,242.25,241.81,242.09,5583.0,240.2282,240.2579,239.8215,240.0992,5583.0
2024-12-18 11:10:00,242.07,242.22,242.0,242.01,6489.0,240.0794,240.2282,240.01,240.0199,6489.0
2024-12-18 11:15:00,242.09,242.1,241.68,242.06,8011.0,240.0992,240.1092,239.6926,240.0695,8011.0
2024-12-18 11:20:00,241.89,242.02,241.68,241.7,3125.0,239.9009,240.0298,239.6926,239.7124,3125.0
2024-12-18 11:25:00,241.78,242.12,241.74,241.97,5073.0,239.7918,240.129,239.7521,239.9802,5073.0
2024-12-18 11:30:00,241.87,241.87,241.65,241.68,3941.0,239.881,239.881,239.6629,239.6926,3941.0
2024-12-18 11:35:00,241.77,241.95,241.54,241.54,8675.0,239.7819,239.9604,239.5538,239.5538,8675.0
2024-12-18 11:40:00,241.52,241.89,241.43,241.65,10832.0,239.5339,239.9009,239.4447,239.6629,10832.0
2024-12-18 11:45:00,241.72,242.14,241.66,241.95,4767.0,239.7323,240.1488,239.6728,239.9604,4767.0
2024-12-18 11:50:00,241.92,242.1,241.77,241.77,4273.0,239.9306,240.1092,239.7819,239.7819,4273.0
2024-12-18 11:55:00,241.75,242.02,241.64,241.79,4442.0,239.762,240.0298,239.6529,239.8017,4442.0
2024-12-18 12:00:00,241.63,241.68,241.51,241.52,2534.0,239.643,239.6926,239.524,239.5339,2534.0
2024-12-18 12:05:00,241.4,241.4,241.03,241.09,8023.0,239.4149,239.4149,239.0479,239.1075,8023.0
2024-12-18 12:10:00,241.09,241.42,241.04,241.32,5299.0,239.1075,239.4347,239.0579,239.3356,5299.0
2024-12-18 12:15:00,241.34,241.98,241.34,241.98,2635.0,239.3554,239.9901,239.3554,239.9901,2635.0
2024-12-18 12:20:00,241.96,242.15,241.94,242.09,3680.0,239.9703,240.1587,239.9505,240.0992,3680.0
2024-12-18 12:25:00,241.97,242.04,241.81,241.81,3152.0,239.9802,240.0496,239.8215,239.8215,3152.0
2024-12-18 12:30:00,241.71,241.79,241.61,241.67,3617.0,239.7224,239.8017,239.6232,239.6827,3617.0
2024-12-18 12:35:00,241.67,241.96,241.67,241.8,2841.0,239.6827,239.9703,239.6827,239.8116,2841.0
2024-12-18 12:40:00,241.81,241.9,241.76,241.78,4245.0,239.8215,239.9108,239.7719,239.7918,4245.0
2024-12-18 12:45:00,241.78,241.84,241.65,241.78,7465.0,239.7918,239.8513,239.6629,239.7918,7465.0
2024-12-18 12:50:00,241.84,241.86,241.73,241.82,1747.0,239.8513,239.8711,239.7422,239.8315,1747.0
2024-12-18 12:55:00,241.88,241.95,241.75,241.76,4679.0,239.891,239.9604,239.762,239.7719,4679.0
2024-12-18 13:00:00,241.77,241.77,241.54,241.6,5541.0,239.7819,239.7819,239.5538,239.6133,5541.0
2024-12-18 13:05:00,241.55,241.55,241.3,241.48,3399.0,239.5637,239.5637,239.3157,239.4942,3399.0
2024-12-18 13:10:00,241.5,241.59,241.25,241.33,1528.0,239.5141,239.6033,239.2661,239.3455,1528.0
2024-12-18 13:15:00,241.42,241.42,241.23,241.23,3317.0,239.4347,239.4347,239.2463,239.2463,3317.0
2024-12-18 13:20:00,241.26,241.32,241.21,241.21,1528.0,239.2761,239.3356,239.2265,239.2265,1528.0
2024-12-18 13:25:00,241.21,241.27,241.17,241.25,4126.0,239.2265,239.286,239.1868,239.2661,4126.0
2024-12-18 13:30:00,241.24,241.58,241.24,241.57,7918.0,239.2562,239.5934,239.2562,239.5835,7918.0
2024-12-18 13:35:00,241.55,241.67,241.54,241.61,1892.0,239.5637,239.6827,239.5538,239.6232,1892.0
2024-12-18 13:40:00,241.7,241.78,241.59,241.73,2274.0,239.7124,239.7918,239.6033,239.7422,2274.0
2024-12-18 13:45:00,241.78,241.96,241.77,241.96,1999.0,239.7918,239.9703,239.7819,239.9703,1999.0
2024-12-18 13:50:00,241.94,242.03,241.85,241.95,2895.0,239.9505,240.0397,239.8612,239.9604,2895.0
2024-12-18 13:55:00,241.87,241.91,241.73,241.79,1515.0,239.881,239.9207,239.7422,239.8017,1515.0
2024-12-18 14:00:00,241.88,242.05,241.0,241.0,18076.0,239.891,240.0596,239.0182,239.0182,18076.0
2024-12-18 14:05:00,241.01,241.21,239.76,240.01,17230.0,239.0281,239.2265,237.7884,238.0363,17230.0
2024-12-18 14:10:00,240.05,240.05,239.44,239.44,5270.0,238.076,238.076,237.471,237.471,5270.0
2024-12-18 14:15:00,239.53,239.72,239.1,239.37,8301.0,237.5603,237.7487,237.1338,237.4016,8301.0
2024-12-18 14:20:00,239.44,239.72,239.27,239.61,3678.0,237.471,237.7487,237.3024,237.6396,3678.0
2024-12-18 14:25:00,239.59,239.82,239.44,239.44,4438.0,237.6198,237.8479,237.471,237.471,4438.0
2024-12-18 14:30:00,239.44,239.62,238.95,239.37,20720.0,237.471,237.6495,236.9851,237.4016,20720.0
2024-12-18 14:35:00,239.74,239.74,239.11,239.29,5201.0,237.7686,237.7686,237.1437,237.3223,5201.0
2024-12-18 14:40:00,239.09,239.57,239.06,239.27,12490.0,237.1239,237.6,237.0941,237.3024,12490.0
2024-12-18 14:45:00,239.38,239.38,238.08,238.39,8036.0,237.4115,237.4115,236.1222,236.4297,8036.0
2024-12-18 14:50:00,238.5,238.58,237.75,238.27,10343.0,236.5388,236.6181,235.7949,236.3106,10343.0
2024-12-18 14:55:00,238.04,238.04,237.48,237.97,10624.0,236.0825,236.0825,235.5271,236.0131,10624.0
2024-12-18 15:00:00,238.14,238.97,237.93,238.5,10906.0,236.1817,237.0049,235.9734,236.5388,10906.0
2024-12-18 15:05:00,238.48,239.23,238.48,238.79,5984.0,236.5189,237.2628,236.5189,236.8264,5984.0
2024-12-18 15:10:00,238.78,238.87,238.38,238.45,10952.0,236.8165,236.9057,236.4197,236.4892,10952.0
2024-12-18 15:15:00,238.6,238.71,238.36,238.53,5272.0,236.6379,236.747,236.3999,236.5685,5272.0
2024-12-18 15:20:00,238.51,239.28,238.38,238.76,6330.0,236.5487,237.3123,236.4197,236.7966,6330.0
2024-12-18 15:25:00,238.89,238.97,238.01,238.37,22181.0,236.9255,237.0049,236.0528,236.4098,22181.0
2024-12-18 15:30:00,238.23,238.39,237.9,238.24,10638.0,236.271,236.4297,235.9437,236.2809,10638.0
2024-12-18 15:35:00,238.25,238.25,237.17,237.18,13789.0,236.2908,236.2908,235.2197,235.2296,13789.0
2024-12-18 15:40:00,237.14,237.14,235.74,235.74,24007.0,235.1899,235.1899,233.8015,233.8015,24007.0
2024-12-18 15:45:00,235.8,237.05,235.44,236.84,29690.0,233.861,235.1007,233.5039,234.8924,29690.0
2024-12-18 15:50:00,236.65,237.06,236.42,236.74,32530.0,234.704,235.1106,234.4759,234.7932,32530.0
2024-12-18 15:55:00,236.79,236.79,235.74,235.84,134514.0,234.8428,234.8428,233.8015,233.9006,134514.0
2024-12-19 09:30:00,237.16,239.25,236.26,238.44,28768.0,235.2098,237.2826,234.3172,236.4792,28768.0
2024-12-19 09:35:00,238.94,239.28,238.94,239.2,1761.0,236.9751,237.3123,236.9751,237.233,1761.0
2024-12-19 09:40:00,238.5,238.7,238.28,238.68,1868.0,236.5388,236.7371,236.3206,236.7173,1868.0
2024-12-19 09:45:00,238.68,239.33,238.67,238.72,9037.0,236.7173,237.3619,236.7074,236.7569,9037.0
2024-12-19 09:50:00,238.41,238.61,237.41,238.17,10294.0,236.4495,236.6478,235.4577,236.2115,10294.0
2024-12-19 09:55:00,238.18,238.18,237.56,237.91,4821.0,236.2214,236.2214,235.6065,235.9536,4821.0
2024-12-19 10:00:00,238.09,238.29,237.5,238.06,5879.0,236.1321,236.3305,235.547,236.1024,5879.0
2024-12-19 10:05:00,238.23,238.35,237.5,237.53,3709.0,236.271,236.39,235.547,235.5767,3709.0
2024-12-19 10:10:00,237.41,237.41,236.7,236.98,4226.0,235.4577,235.4577,234.7536,235.0313,4226.0
2024-12-19 10:15:00,236.75,236.97,236.75,236.97,1300.0,234.8031,235.0213,234.8031,235.0213,1300.0
2024-12-19 10:20:00,237.15,237.42,236.6,236.98,3249.0,235.1999,235.4676,234.6544,235.0313,3249.0
2024-12-19 10:25:00,237.09,237.84,237.04,237.69,2143.0,235.1403,235.8842,235.0908,235.7354,2143.0
2024-12-19 10:30:00,237.75,237.85,237.49,237.49,1794.0,235.7949,235.8941,235.5371,235.5371,1794.0
2024-12-19 10:35:00,237.55,238.23,237.51,238.23,4654.0,235.5966,236.271,235.5569,236.271,4654.0
2024-12-19 10:40:00,238.0,238.28,237.72,238.27,1959.0,236.0429,236.3206,235.7652,236.3106,1959.0
2024-12-19 10:45:00,237.9,238.05,237.35,237.56,6506.0,235.9437,236.0925,235.3982,235.6065,6506.0
2024-12-19 10:50:00,237.56,237.82,237.46,237.52,4261.0,235.6065,235.8643,235.5073,235.5668,4261.0
2024-12-19 10:55:00,237.44,237.68,237.19,237.45,7209.0,235.4875,235.7255,235.2395,235.4974,7209.0
2024-12-19 11:00:00,237.34,237.39,236.86,236.9,4933.0,235.3883,235.4379,234.9122,234.9519,4933.0
2024-12-19 11:05:00,237.1,237.3,236.98,237.24,1990.0,235.1503,235.3486,235.0313,235.2891,1990.0
2024-12-19 11:10:00,237.38,237.38,236.96,237.0,7550.0,235.428,235.428,235.0114,235.0511,7550.0
2024-12-19 11:15:00,237.15,237.7,237.15,237.61,3102.0,235.1999,235.7453,235.1999,235.6561,3102.0
2024-12-19 11:20:00,237.57,238.21,237.57,238.21,1225.0,235.6164,236.2511,235.6164,236.2511,1225.0
2024-12-19 11:25:00,238.28,238.28,237.87,238.15,3789.0,236.3206,236.3206,235.9139,236.1916,3789.0
2024-12-19 11:30:00,238.15,238.5,238.0,238.0,6862.0,236.1916,236.5388,236.0429,236.0429,6862.0
2024-12-19 11:35:00,238.09,238.09,237.96,237.96,301.0,236.1321,236.1321,236.0032,236.0032,301.0
2024-12-19 11:40:00,238.06,238.22,237.88,238.18,3540.0,236.1024,236.2611,235.9239,236.2214,3540.0
2024-12-19 11:45:00,238.12,238.3,238.05,238.16,1949.0,236.1619,236.3404,236.0925,236.2015,1949.0
2024-12-19 11:50:00,238.17,238.26,237.85,237.98,4002.0,236.2115,236.3007,235.8941,236.023,4002.0
2024-12-19 11:55:00,237.92,237.95,237.79,237.86,3721.0,235.9635,235.9933,235.8346,235.904,3721.0
2024-12-19 12:00:00,237.77,238.08,237.77,237.93,8449.0,235.8148,236.1222,235.8148,235.9734,8449.0
2024-12-19 12:05:00,237.89,238.05,237.78,237.89,2217.0,235.9338,236.0925,235.8247,235.9338,2217.0
2024-12-19 12:10:00,237.8,237.93,237.8,237.9,1260.0,235.8445,235.9734,235.8445,235.9437,1260.0
2024-12-19 12:15:00,238.01,238.18,237.89,238.18,2648.0,236.0528,236.2214,235.9338,236.2214,2648.0
2024-12-19 12:20:00,238.08,238.14,237.67,237.67,1851.0,236.1222,236.1817,235.7156,235.7156,1851.0
2024-12-19 12:25:00,237.79,237.79,237.58,237.58,3356.0,235.8346,235.8346,235.6263,235.6263,3356.0
2024-12-19 12:30:00,237.76,237.76,237.4,237.64,2991.0,235.8048,235.8048,235.4478,235.6858,2991.0
2024-12-19 12:35:00,237.74,238.16,237.65,238.16,2842.0,235.785,236.2015,235.6957,236.2015,2842.0
2024-12-19 12:40:00,238.28,238.38,238.06,238.13,1010.0,236.3206,236.4197,236.1024,236.1718,1010.0
2024-12-19 12:45:00,238.15,238.15,238.04,238.04,1425.0,236.1916,236.1916,236.0825,236.0825,1425.0
2024-12-19 12:50:00,237.92,238.18,237.9,238.18,2492.0,235.9635,236.2214,235.9437,236.2214,2492.0
2024-12-19 12:55:00,238.3,238.56,238.3,238.33,4015.0,236.3404,236.5983,236.3404,236.3702,4015.0
2024-12-19 13:00:00,238.25,238.25,237.82,237.85,1719.0,236.2908,236.2908,235.8643,235.8941,1719.0
2024-12-19 13:05:00,237.93,238.58,237.83,238.5,3895.0,235.9734,236.6181,235.8743,236.5388,3895.0
2024-12-19 13:10:00,238.51,238.89,238.47,238.89,10446.0,236.5487,236.9255,236.509,236.9255,10446.0
2024-12-19 13:15:00,238.81,238.87,238.56,238.57,5564.0,236.8462,236.9057,236.5983,236.6082,5564.0
2024-12-19 13:20:00,238.57,238.89,238.45,238.89,4708.0,236.6082,236.9255,236.4892,236.9255,4708.0
2024-12-19 13:25:00,238.86,239.53,238.79,239.53,3189.0,236.8958,237.5603,236.8264,237.5603,3189.0
2024-12-19 13:30:00,239.32,239.5,239.24,239.24,2272.0,237.352,237.5305,237.2727,237.2727,2272.0
2024-12-19 13:35:00,239.39,239.48,239.26,239.34,6361.0,237.4214,237.5107,237.2925,237.3718,6361.0
2024-12-19 13:40:00,239.29,239.8,239.29,239.56,2977.0,237.3223,237.8281,237.3223,237.59,2977.0
2024-12-19 13:45:00,239.66,239.74,239.51,239.56,4084.0,237.6892,237.7686,237.5404,237.59,4084.0
2024-12-19 13:50:00,239.52,239.57,239.18,239.3,6723.0,237.5504,237.6,237.2132,237.3322,6723.0
2024-12-19 13:55:00,239.41,239.74,239.37,239.71,2666.0,237.4413,237.7686,237.4016,237.7388,2666.0
2024-12-19 14:00:00,239.55,239.7,239.43,239.62,505.0,237.5801,237.7289,237.4611,237.6495,505.0
2024-12-19 14:05:00,239.56,239.7,239.4,239.4,6897.0,237.59,237.7289,237.4314,237.4314,6897.0
2024-12-19 14:10:00,239.51,239.51,239.02,239.37,1464.0,237.5404,237.5404,237.0545,237.4016,1464.0
2024-12-19 14:15:00,239.13,239.34,239.13,239.23,2404.0,237.1636,237.3718,237.1636,237.2628,2404.0
2024-12-19 14:20:00,239.24,239.42,239.11,239.42,3600.0,237.2727,237.4512,237.1437,237.4512,3600.0
2024-12-19 14:25:00,239.45,239.45,239.15,239.15,1151.0,237.4809,237.4809,237.1834,237.1834,1151.0
2024-12-19 14:30:00,239.08,239.32,239.05,239.15,4176.0,237.114,237.352,237.0842,237.1834,4176.0
2024-12-19 14:35:00,239.25,239.31,239.05,239.18,1768.0,237.2826,237.3421,237.0842,237.2132,1768.0
2024-12-19 14:40:00,239.14,239.17,239.0,239.04,3229.0,237.1735,237.2032,237.0346,237.0743,3229.0
2024-12-19 14:45:00,239.14,239.14,238.81,238.81,3717.0,237.1735,237.1735,236.8462,236.8462,3717.0
2024-12-19 14:50:00,239.02,239.02,238.79,238.84,3220.0,237.0545,237.0545,236.8264,236.876,3220.0
2024-12-19 14:55:00,238.84,238.85,238.59,238.59,5449.0,236.876,236.8859,236.628,236.628,5449.0
2024-12-19 15:00:00,238.68,238.7,238.4,238.64,3693.0,236.7173,236.7371,236.4396,236.6776,3693.0
2024-12-19 15:05:00,238.69,238.84,238.56,238.68,3562.0,236.7272,236.876,236.5983,236.7173,3562.0
2024-12-19 15:10:00,238.86,239.0,238.69,238.96,2617.0,236.8958,237.0346,236.7272,236.995,2617.0
2024-12-19 15:15:00,239.01,239.29,238.95,239.0,6691.0,237.0446,237.3223,236.9851,237.0346,6691.0
2024-12-19 15:20:00,238.83,238.99,238.76,238.88,5456.0,236.866,237.0247,236.7966,236.9156,5456.0
2024-12-19 15:25:00,238.84,239.0,238.81,238.91,3442.0,236.876,237.0346,236.8462,236.9454,3442.0
2024-12-19 15:30:00,238.93,238.93,238.25,238.28,7526.0,236.9652,236.9652,236.2908,236.3206,7526.0
2024-12-19 15:35:00,238.13,239.04,238.09,239.0,4452.0,236.1718,237.0743,236.1321,237.0346,4452.0
2024-12-19 15:40:00,238.85,239.26,238.82,239.16,5707.0,236.8859,237.2925,236.8561,237.1933,5707.0
2024-12-19 15:45:00,239.17,239.17,238.78,239.01,7668.0,237.2032,237.2032,236.8165,237.0446,7668.0
2024-12-19 15:50:00,238.74,238.92,237.76,237.85,27070.0,236.7768,236.9553,235.8048,235.8941,27070.0
2024-12-19 15:55:00,237.97,238.32,237.55,237.69,65582.0,236.0131,236.3602,235.5966,235.7354,65582.0
2024-12-20 09:30:00,234.53,239.2,234.17,238.91,487971.0,232.6014,237.233,232.2444,236.9454,487971.0
2024-12-20 09:35:00,239.38,239.39,237.75,238.68,2072.0,237.4115,237.4214,235.7949,236.7173,2072.0
2024-12-20 09:40:00,238.28,238.91,237.53,238.11,3688.0,236.3206,236.9454,235.5767,236.152,3688.0
2024-12-20 09:45:00,238.12,238.36,237.41,238.36,6228.0,236.1619,236.3999,235.4577,236.3999,6228.0
2024-12-20 09:50:00,237.84,238.44,237.41,238.19,5931.0,235.8842,236.4792,235.4577,236.2313,5931.0
2024-12-20 09:55:00,238.34,238.38,237.92,237.92,4614.0,236.3801,236.4197,235.9635,235.9635,4614.0
2024-12-20 10:00:00,238.37,238.57,237.29,237.48,13675.0,236.4098,236.6082,235.3387,235.5271,13675.0
2024-12-20 10:05:00,237.71,238.04,237.6,238.01,3974.0,235.7553,236.0825,235.6462,236.0528,3974.0
2024-12-20 10:10:00,237.89,238.57,237.71,238.34,3548.0,235.9338,236.6082,235.7553,236.3801,3548.0
2024-12-20 10:15:00,238.47,238.71,238.45,238.68,3497.0,236.509,236.747,236.4892,236.7173,3497.0
2024-12-20 10:20:00,238.59,238.96,238.5,238.82,2792.0,236.628,236.995,236.5388,236.8561,2792.0
2024-12-20 10:25:00,238.81,239.51,238.8,239.33,2038.0,236.8462,237.5404,236.8363,237.3619,2038.0
2024-12-20 10:30:00,239.57,240.13,239.48,239.95,2375.0,237.6,238.1554,237.5107,237.9768,2375.0
2024-12-20 10:35:00,239.93,240.0,239.4,239.6,3027.0,237.957,238.0264,237.4314,237.6297,3027.0
2024-12-20 10:40:00,239.6,239.94,239.55,239.72,2488.0,237.6297,237.9669,237.5801,237.7487,2488.0
2024-12-20 10:45:00,239.74,240.07,239.56,239.92,2356.0,237.7686,238.0958,237.59,237.9471,2356.0
2024-12-20 10:50:00,239.91,240.38,239.78,240.33,3884.0,237.9372,238.4033,237.8082,238.3537,3884.0
2024-12-20 10:55:00,240.45,240.45,240.01,240.03,2002.0,238.4727,238.4727,238.0363,238.0562,2002.0
2024-12-20 11:00:00,240.19,240.76,240.06,240.76,2754.0,238.2149,238.7802,238.0859,238.7802,2754.0
2024-12-20 11:05:00,240.74,240.92,240.59,240.65,2312.0,238.7603,238.9389,238.6116,238.6711,2312.0
2024-12-20 11:10:00,240.6,240.84,240.58,240.58,4188.0,238.6215,238.8595,238.6016,238.6016,4188.0
2024-12-20 11:15:00,240.74,241.42,240.74,241.12,3400.0,238.7603,239.4347,238.7603,239.1372,3400.0
2024-12-20 11:20:00,241.29,241.53,241.08,241.39,4386.0,239.3058,239.5438,239.0975,239.405,4386.0
2024-12-20 11:25:00,241.44,241.54,241.37,241.5,1111.0,239.4546,239.5538,239.3852,239.5141,1111.0
2024-12-20 11:30:00,241.44,241.57,241.31,241.4,4576.0,239.4546,239.5835,239.3256,239.4149,4576.0
2024-12-20 11:35:00,241.54,241.76,241.49,241.62,2200.0,239.5538,239.7719,239.5042,239.6331,2200.0
2024-12-20 11:40:00,241.53,241.83,241.53,241.83,1823.0,239.5438,239.8414,239.5438,239.8414,1823.0
2024-12-20 11:45:00,241.93,242.04,241.75,241.81,2929.0,239.9405,240.0496,239.762,239.8215,2929.0
2024-12-20 11:50:00,241.92,242.11,241.66,241.96,2248.0,239.9306,240.1191,239.6728,239.9703,2248.0
2024-12-20 11:55:00,242.05,242.4,241.95,242.38,2940.0,240.0596,240.4067,239.9604,240.3868,2940.0
2024-12-20 12:00:00,242.11,242.38,241.97,242.33,2706.0,240.1191,240.3868,239.9802,240.3373,2706.0
2024-12-20 12:05:00,242.08,242.08,241.77,242.04,2188.0,240.0893,240.0893,239.7819,240.0496,2188.0
2024-12-20 12:10:00,242.03,242.09,241.76,242.06,1559.0,240.0397,240.0992,239.7719,240.0695,1559.0
2024-12-20 12:15:00,242.0,242.19,241.87,241.99,3030.0,240.01,240.1984,239.881,240.0001,3030.0
2024-12-20 12:20:00,241.88,242.18,241.88,242.18,1436.0,239.891,240.1885,239.891,240.1885,1436.0
2024-12-20 12:25:00,242.14,242.55,242.08,242.31,1800.0,240.1488,240.5554,240.0893,240.3174,1800.0
2024-12-20 12:30:00,242.47,242.47,241.96,242.03,2129.0,240.4761,240.4761,239.9703,240.0397,2129.0
2024-12-20 12:35:00,242.03,242.12,241.85,242.0,3192.0,240.0397,240.129,239.8612,240.01,3192.0
2024-12-20 12:40:00,242.0,242.12,241.79,241.79,2531.0,240.01,240.129,239.8017,239.8017,2531.0
2024-12-20 12:45:00,241.64,242.04,241.57,242.02,8113.0,239.6529,240.0496,239.5835,240.0298,8113.0
2024-12-20 12:50:00,241.98,242.23,241.96,242.08,2354.0,239.9901,240.2381,239.9703,240.0893,2354.0
2024-12-20 12:55:00,242.08,242.31,241.98,241.98,1937.0,240.0893,240.3174,239.9901,239.9901,1937.0
2024-12-20 13:00:00,242.03,242.03,241.69,241.77,811.0,240.0397,240.0397,239.7025,239.7819,811.0
2024-12-20 13:05:00,241.77,241.92,241.45,241.53,14618.0,239.7819,239.9306,239.4645,239.5438,14618.0
2024-12-20 13:10:00,241.45,241.68,241.37,241.53,5512.0,239.4645,239.6926,239.3852,239.5438,5512.0
2024-12-20 13:15:00,241.37,241.49,241.26,241.49,960.0,239.3852,239.5042,239.2761,239.5042,960.0
2024-12-20 13:20:00,241.33,241.35,241.08,241.24,2241.0,239.3455,239.3653,239.0975,239.2562,2241.0
2024-12-20 13:25:00,241.11,241.26,240.9,240.9,3681.0,239.1273,239.2761,238.919,238.919,3681.0
2024-12-20 13:30:00,240.93,241.34,240.93,241.28,7073.0,238.9488,239.3554,238.9488,239.2959,7073.0
2024-12-20 13:35:00,241.28,241.5,240.92,240.93,3090.0,239.2959,239.5141,238.9389,238.9488,3090.0
2024-12-20 13:40:00,241.03,241.08,240.92,240.93,2162.0,239.0479,239.0975,238.9389,238.9488,2162.0
2024-12-20 13:45:00,241.02,241.17,240.76,240.77,827.0,239.038,239.1868,238.7802,238.7901,827.0
2024-12-20 13:50:00,240.76,241.17,240.73,241.17,1701.0,238.7802,239.1868,238.7504,239.1868,1701.0
2024-12-20 13:55:00,241.1,241.15,240.81,240.81,800.0,239.1174,239.167,238.8298,238.8298,800.0
2024-12-20 14:00:00,240.81,240.85,240.59,240.68,1719.0,238.8298,238.8694,238.6116,238.7008,1719.0
2024-12-20 14:05:00,240.68,240.87,240.67,240.78,2514.0,238.7008,238.8893,238.6909,238.8,2514.0
2024-12-20 14:10:00,240.76,240.98,240.76,240.98,2296.0,238.7802,238.9984,238.7802,238.9984,2296.0
2024-12-20 14:15:00,241.01,241.05,240.83,240.86,1811.0,239.0281,239.0678,238.8496,238.8793,1811.0
2024-12-20 14:20:00,241.02,241.33,240.99,241.22,1484.0,239.038,239.3455,239.0083,239.2364,1484.0
2024-12-20 14:25:00,241.21,241.48,241.2,241.47,4716.0,239.2265,239.4942,239.2166,239.4843,4716.0
2024-12-20 14:30:00,241.42,241.62,241.42,241.59,1987.0,239.4347,239.6331,239.4347,239.6033,1987.0
2024-12-20 14:35:00,241.66,241.8,241.48,241.51,5839.0,239.6728,239.8116,239.4942,239.524,5839.0
2024-12-20 14:40:00,241.47,241.55,241.29,241.44,3202.0,239.4843,239.5637,239.3058,239.4546,3202.0
2024-12-20 14:45:00,241.44,241.44,241.04,241.04,2152.0,239.4546,239.4546,239.0579,239.0579,2152.0
2024-12-20 14:50:00,241.09,241.22,240.71,240.94,3916.0,239.1075,239.2364,238.7306,238.9587,3916.0
2024-12-20 14:55:00,240.98,241.12,240.9,240.91,1339.0,238.9984,239.1372,238.919,238.9289,1339.0
2024-12-20 15:00:00,241.02,241.21,241.0,241.16,3238.0,239.038,239.2265,239.0182,239.1769,3238.0
2024-12-20 15:05:00,241.19,241.22,240.97,241.05,2628.0,239.2066,239.2364,238.9884,239.0678,2628.0
2024-12-20 15:10:00,240.96,240.98,240.8,240.89,2420.0,238.9785,238.9984,238.8198,238.9091,2420.0
2024-12-20 15:15:00,240.79,240.95,240.71,240.76,3313.0,238.8099,238.9686,238.7306,238.7802,3313.0
2024-12-20 15:20:00,240.69,240.91,240.55,240.86,2419.0,238.7107,238.9289,238.5719,238.8793,2419.0
2024-12-20 15:25:00,240.81,241.21,240.81,241.07,3632.0,238.8298,239.2265,238.8298,239.0876,3632.0
2024-12-20 15:30:00,241.0,241.0,240.63,240.75,3913.0,239.0182,239.0182,238.6512,238.7703,3913.0
2024-12-20 15:35:00,240.78,241.69,240.78,241.48,4004.0,238.8,239.7025,238.8,239.4942,4004.0
2024-12-20 15:40:00,241.55,241.62,241.31,241.43,3922.0,239.5637,239.6331,239.3256,239.4447,3922.0
2024-12-20 15:45:00,241.42,241.49,240.98,241.01,3900.0,239.4347,239.5042,238.9984,239.0281,3900.0
2024-12-20 15:50:00,240.92,241.03,240.32,240.71,13944.0,238.9389,239.0479,238.3438,238.7306,13944.0
2024-12-20 15:55:00,240.75,241.04,240.05,240.76,66641.0,238.7703,239.0579,238.076,238.7802,66641.0
2024-12-23 09:30:00,238.69,239.92,237.98,239.31,8242.0,236.7272,237.9471,236.023,237.3421,8242.0
2024-12-23 09:35:00,238.76,239.59,238.76,238.86,2271.0,236.7966,237.6198,236.7966,236.8958,2271.0
2024-12-23 09:40:00,238.77,240.12,238.77,239.47,2803.0,236.8065,238.1454,236.8065,237.5008,2803.0
2024-12-23 09:45:00,239.32,239.32,238.47,238.72,1410.0,237.352,237.352,236.509,236.7569,1410.0
2024-12-23 09:50:00,238.61,239.09,238.6,238.78,2838.0,236.6478,237.1239,236.6379,236.8165,2838.0
2024-12-23 09:55:00,238.74,238.92,238.51,238.78,4746.0,236.7768,236.9553,236.5487,236.8165,4746.0
2024-12-23 10:00:00,238.72,239.01,238.39,238.77,11072.0,236.7569,237.0446,236.4297,236.8065,11072.0
2024-12-23 10:05:00,238.78,239.05,238.32,238.6,4826.0,236.8165,237.0842,236.3602,236.6379,4826.0
2024-12-23 10:10:00,238.97,239.19,238.67,238.69,2200.0,237.0049,237.2231,236.7074,236.7272,2200.0
2024-12-23 10:15:00,239.01,239.79,238.98,239.59,2490.0,237.0446,237.8181,237.0148,237.6198,2490.0
2024-12-23 10:20:00,239.53,239.7,239.28,239.3,1200.0,237.5603,237.7289,237.3123,237.3322,1200.0
2024-12-23 10:25:00,239.43,240.21,239.43,240.05,4353.0,237.4611,238.2347,237.4611,238.076,4353.0
2024-12-23 10:30:00,240.17,240.35,239.67,239.94,7070.0,238.195,238.3735,237.6991,237.9669,7070.0
2024-12-23 10:35:00,239.94,239.96,239.62,239.83,1500.0,237.9669,237.9867,237.6495,237.8578,1500.0
2024-12-23 10:40:00,239.6,239.69,239.0,239.0,3700.0,237.6297,237.719,237.0346,237.0346,3700.0
2024-12-23 10:45:00,239.03,239.31,238.98,239.11,2705.0,237.0644,237.3421,237.0148,237.1437,2705.0
2024-12-23 10:50:00,239.12,239.28,238.76,238.99,2250.0,237.1537,237.3123,236.7966,237.0247,2250.0
2024-12-23 10:55:00,239.0,239.31,238.99,239.27,3499.0,237.0346,237.3421,237.0247,237.3024,3499.0
2024-12-23 11:00:00,239.31,239.69,239.19,239.59,3360.0,237.3421,237.719,237.2231,237.6198,3360.0
2024-12-23 11:05:00,239.56,239.57,239.14,239.15,1300.0,237.59,237.6,237.1735,237.1834,1300.0
2024-12-23 11:10:00,239.34,239.58,239.34,239.57,2158.0,237.3718,237.6099,237.3718,237.6,2158.0
2024-12-23 11:15:00,239.57,239.57,239.22,239.54,2643.0,237.6,237.6,237.2528,237.5702,2643.0
2024-12-23 11:20:00,239.51,239.84,239.5,239.63,2344.0,237.5404,237.8677,237.5305,237.6595,2344.0
2024-12-23 11:25:00,239.79,239.93,239.79,239.9,1500.0,237.8181,237.957,237.8181,237.9272,1500.0
2024-12-23 11:30:00,239.9,240.14,239.74,239.89,2832.0,237.9272,238.1653,237.7686,237.9173,2832.0
2024-12-23 11:35:00,240.01,240.06,239.65,239.83,2828.0,238.0363,238.0859,237.6793,237.8578,2828.0
2024-12-23 11:40:00,239.87,240.37,239.87,240.33,4238.0,237.8975,238.3934,237.8975,238.3537,4238.0
2024-12-23 11:45:00,240.36,240.59,240.21,240.49,4405.0,238.3835,238.6116,238.2347,238.5124,4405.0
2024-12-23 11:50:00,240.61,240.79,240.33,240.68,3683.0,238.6314,238.8099,238.3537,238.7008,3683.0
2024-12-23 11:55:00,240.69,240.69,240.46,240.67,1802.0,238.7107,238.7107,238.4826,238.6909,1802.0
2024-12-23 12:00:00,240.56,240.83,240.46,240.47,2338.0,238.5818,238.8496,238.4826,238.4926,2338.0
2024-12-23 12:05:00,240.33,240.44,240.15,240.25,2076.0,238.3537,238.4628,238.1752,238.2744,2076.0
2024-12-23 12:10:00,240.3,240.46,240.25,240.26,1862.0,238.324,238.4826,238.2744,238.2843,1862.0
2024-12-23 12:15:00,240.25,240.34,240.16,240.29,2616.0,238.2744,238.3636,238.1851,238.314,2616.0
2024-12-23 12:20:00,240.29,240.52,240.28,240.52,1419.0,238.314,238.5421,238.3041,238.5421,1419.0
2024-12-23 12:25:00,240.7,240.95,240.61,240.9,2459.0,238.7207,238.9686,238.6314,238.919,2459.0
2024-12-23 12:30:00,240.81,240.85,240.76,240.81,1000.0,238.8298,238.8694,238.7802,238.8298,1000.0
2024-12-23 12:35:00,240.71,240.72,240.47,240.62,1858.0,238.7306,238.7405,238.4926,238.6413,1858.0
2024-12-23 12:40:00,240.59,240.75,240.5,240.75,2885.0,238.6116,238.7703,238.5223,238.7703,2885.0
2024-12-23 12:45:00,240.94,240.99,240.66,240.73,2306.0,238.9587,239.0083,238.681,238.7504,2306.0
2024-12-23 12:50:00,240.74,240.85,240.62,240.85,443.0,238.7603,238.8694,238.6413,238.8694,443.0
2024-12-23 12:55:00,240.85,241.03,240.75,240.75,1002.0,238.8694,239.0479,238.7703,238.7703,1002.0
2024-12-23 13:00:00,240.78,241.02,240.73,240.97,1067.0,238.8,239.038,238.7504,238.9884,1067.0
2024-12-23 13:05:00,240.97,241.2,240.83,240.94,2049.0,238.9884,239.2166,238.8496,238.9587,2049.0
2024-12-23 13:10:00,240.96,240.96,240.83,240.92,1033.0,238.9785,238.9785,238.8496,238.9389,1033.0
2024-12-23 13:15:00,241.06,241.14,240.57,240.74,3379.0,239.0777,239.157,238.5917,238.7603,3379.0
2024-12-23 13:20:00,240.83,240.92,240.74,240.75,1045.0,238.8496,238.9389,238.7603,238.7703,1045.0
2024-12-23 13:25:00,240.77,240.91,240.7,240.91,1400.0,238.7901,238.9289,238.7207,238.9289,1400.0
2024-12-23 13:30:00,240.84,240.97,240.67,240.78,3077.0,238.8595,238.9884,238.6909,238.8,3077.0
2024-12-23 13:35:00,240.84,240.94,240.83,240.9,671.0,238.8595,238.9587,238.8496,238.919,671.0
2024-12-23 13:40:00,241.02,241.02,240.78,240.9,2882.0,239.038,239.038,238.8,238.919,2882.0
2024-12-23 13:45:00,240.99,241.17,240.94,241.09,1450.0,239.0083,239.1868,238.9587,239.1075,1450.0
2024-12-23 13:50:00,241.08,241.36,241.07,241.36,2856.0,239.0975,239.3752,239.0876,239.3752,2856.0
2024-12-23 13:55:00,241.27,241.27,240.99,241.24,1328.0,239.286,239.286,239.0083,239.2562,1328.0
2024-12-23 14:00:00,241.11,241.15,240.98,240.98,1639.0,239.1273,239.167,238.9984,238.9984,1639.0
2024-12-23 14:05:00,240.99,240.99,240.99,240.99,600.0,239.0083,239.0083,239.0083,239.0083,600.0
2024-12-23 14:10:00,241.02,241.02,240.87,240.95,1544.0,239.038,239.038,238.8893,238.9686,1544.0
2024-12-23 14:15:00,240.95,241.04,240.85,240.88,2092.0,238.9686,239.0579,238.8694,238.8992,2092.0
2024-12-23 14:20:00,240.89,240.9,240.56,240.58,1856.0,238.9091,238.919,238.5818,238.6016,1856.0
2024-12-23 14:25:00,240.67,240.67,240.39,240.53,4349.0,238.6909,238.6909,238.4132,238.5521,4349.0
2024-12-23 14:30:00,240.61,240.84,240.57,240.78,5907.0,238.6314,238.8595,238.5917,238.8,5907.0
2024-12-23 14:35:00,240.79,240.86,240.69,240.8,2528.0,238.8099,238.8793,238.7107,238.8198,2528.0
2024-12-23 14:40:00,240.71,240.86,240.7,240.86,3600.0,238.7306,238.8793,238.7207,238.8793,3600.0
2024-12-23 14:45:00,240.9,241.09,240.89,241.0,2252.0,238.919,239.1075,238.9091,239.0182,2252.0
2024-12-23 14:50:00,240.94,241.13,240.74,240.88,8439.0,238.9587,239.1471,238.7603,238.8992,8439.0
2024-12-23 14:55:00,240.9,241.13,240.78,240.92,9030.0,238.919,239.1471,238.8,238.9389,9030.0
2024-12-23 15:00:00,240.79,241.2,240.78,241.19,3939.0,238.8099,239.2166,238.8,239.2066,3939.0
2024-12-23 15:05:00,241.08,241.19,240.79,240.8,3769.0,239.0975,239.2066,238.8099,238.8198,3769.0
2024-12-23 15:10:00,240.69,240.72,240.43,240.54,4058.0,238.7107,238.7405,238.4529,238.562,4058.0
2024-12-23 15:15:00,240.54,240.54,240.26,240.38,11856.0,238.562,238.562,238.2843,238.4033,11856.0
2024-12-23 15:20:00,240.44,240.81,240.33,240.81,4463.0,238.4628,238.8298,238.3537,238.8298,4463.0
2024-12-23 15:25:00,240.84,240.96,240.79,240.87,3317.0,238.8595,238.9785,238.8099,238.8893,3317.0
2024-12-23 15:30:00,240.83,240.9,240.58,240.79,6159.0,238.8496,238.919,238.6016,238.8099,6159.0
2024-12-23 15:35:00,240.8,241.27,240.66,241.07,6753.0,238.8198,239.286,238.681,239.0876,6753.0
2024-12-23 15:40:00,241.15,241.73,241.09,241.38,7327.0,239.167,239.7422,239.1075,239.3951,7327.0
2024-12-23 15:45:00,241.37,241.48,240.99,241.02,6486.0,239.3852,239.4942,239.0083,239.038,6486.0
2024-12-23 15:50:00,241.15,241.75,241.15,241.48,9950.0,239.167,239.762,239.167,239.4942,9950.0
2024-12-23 15:55:00,241.55,241.77,241.26,241.32,35323.0,239.5637,239.7819,239.2761,239.3356,35323.0
2024-12-24 09:30:00,241.82,241.82,240.44,241.26,3258.0,239.8315,239.8315,238.4628,239.2761,3258.0
2024-12-24 09:35:00,241.21,241.77,240.89,241.77,655.0,239.2265,239.7819,238.9091,239.7819,655.0
2024-12-24 09:40:00,241.77,241.89,240.99,241.5,2269.0,239.7819,239.9009,239.0083,239.5141,2269.0
2024-12-24 09:45:00,241.53,241.56,240.84,240.9,2455.0,239.5438,239.5736,238.8595,238.919,2455.0
2024-12-24 09:50:00,241.23,241.42,240.82,241.1,3331.0,239.2463,239.4347,238.8397,239.1174,3331.0
2024-12-24 09:55:00,240.88,241.02,240.38,240.55,2537.0,238.8992,239.038,238.4033,238.5719,2537.0
2024-12-24 10:00:00,240.58,241.24,240.43,241.2,4950.0,238.6016,239.2562,238.4529,239.2166,4950.0
2024-12-24 10:05:00,241.07,241.12,240.7,240.7,1479.0,239.0876,239.1372,238.7207,238.7207,1479.0
2024-12-24 10:10:00,240.75,241.34,240.67,241.31,5739.0,238.7703,239.3554,238.6909,239.3256,5739.0
2024-12-24 10:15:00,241.36,241.75,241.35,241.48,1300.0,239.3752,239.762,239.3653,239.4942,1300.0
2024-12-24 10:20:00,241.78,241.78,241.29,241.31,2120.0,239.7918,239.7918,239.3058,239.3256,2120.0
2024-12-24 10:25:00,241.3,241.62,241.3,241.59,7016.0,239.3157,239.6331,239.3157,239.6033,7016.0
2024-12-24 10:30:00,241.59,242.01,241.57,241.78,1813.0,239.6033,240.0199,239.5835,239.7918,1813.0
2024-12-24 10:35:00,241.74,241.99,241.63,241.99,2000.0,239.7521,240.0001,239.643,240.0001,2000.0
2024-12-24 10:40:00,242.06,242.06,241.8,241.93,2305.0,240.0695,240.0695,239.8116,239.9405,2305.0
2024-12-24 10:45:00,241.98,242.16,241.95,242.08,1611.0,239.9901,240.1687,239.9604,240.0893,1611.0
2024-12-24 10:50:00,241.95,241.95,241.63,241.81,2351.0,239.9604,239.9604,239.643,239.8215,2351.0
2024-12-24 10:55:00,241.78,241.96,241.6,241.96,3621.0,239.7918,239.9703,239.6133,239.9703,3621.0
2024-12-24 11:00:00,242.06,242.06,241.81,241.91,1400.0,240.0695,240.0695,239.8215,239.9207,1400.0
2024-12-24 11:05:00,241.91,241.91,241.59,241.71,1431.0,239.9207,239.9207,239.6033,239.7224,1431.0
2024-12-24 11:10:00,241.39,241.49,241.34,241.34,1067.0,239.405,239.5042,239.3554,239.3554,1067.0
2024-12-24 11:15:00,241.49,241.49,241.31,241.31,242.0,239.5042,239.5042,239.3256,239.3256,242.0
2024-12-24 11:20:00,241.26,241.55,241.26,241.45,1307.0,239.2761,239.5637,239.2761,239.4645,1307.0
2024-12-24 11:25:00,241.71,241.85,241.66,241.72,1750.0,239.7224,239.8612,239.6728,239.7323,1750.0
2024-12-24 11:30:00,241.82,241.82,241.77,241.78,500.0,239.8315,239.8315,239.7819,239.7918,500.0
2024-12-24 11:35:00,241.66,241.66,241.44,241.57,3407.0,239.6728,239.6728,239.4546,239.5835,3407.0
2024-12-24 11:40:00,241.66,241.86,241.61,241.74,1034.0,239.6728,239.8711,239.6232,239.7521,1034.0
2024-12-24 11:45:00,241.74,241.88,241.69,241.88,1699.0,239.7521,239.891,239.7025,239.891,1699.0
2024-12-24 11:50:00,241.82,241.88,241.11,241.48,4642.0,239.8315,239.891,239.1273,239.4942,4642.0
2024-12-24 11:55:00,241.51,241.66,241.41,241.42,5536.0,239.524,239.6728,239.4248,239.4347,5536.0
2024-12-24 12:00:00,241.47,241.99,241.47,241.9,1718.0,239.4843,240.0001,239.4843,239.9108,1718.0
2024-12-24 12:05:00,241.91,242.2,241.91,242.2,1001.0,239.9207,240.2083,239.9207,240.2083,1001.0
2024-12-24 12:10:00,242.06,242.2,242.0,242.12,3340.0,240.0695,240.2083,240.01,240.129,3340.0
2024-12-24 12:15:00,242.15,242.49,242.08,242.49,3563.0,240.1587,240.4959,240.0893,240.4959,3563.0
2024-12-24 12:20:00,242.49,242.59,242.38,242.57,2370.0,240.4959,240.5951,240.3868,240.5753,2370.0
2024-12-24 12:25:00,242.63,242.63,242.35,242.35,3111.0,240.6348,240.6348,240.3571,240.3571,3111.0
2024-12-24 12:30:00,242.45,242.52,242.14,242.25,1999.0,240.4563,240.5257,240.1488,240.2579,1999.0
2024-12-24 12:35:00,242.22,242.55,242.14,242.55,3450.0,240.2282,240.5554,240.1488,240.5554,3450.0
2024-12-24 12:40:00,242.58,242.61,242.31,242.37,1713.0,240.5852,240.615,240.3174,240.3769,1713.0
2024-12-24 12:45:00,242.39,242.42,242.25,242.42,1609.0,240.3968,240.4265,240.2579,240.4265,1609.0
2024-12-24 12:50:00,242.58,242.96,242.43,242.68,5517.0,240.5852,240.9621,240.4364,240.6844,5517.0
2024-12-24 12:55:00,242.67,243.1,242.62,242.62,20142.0,240.6745,241.1009,240.6249,240.6249,20142.0
2024-12-26 09:30:00,241.99,242.22,241.54,241.55,5192.0,240.0001,240.2282,239.5538,239.5637,5192.0
2024-12-26 09:35:00,241.57,241.93,240.76,241.32,4481.0,239.5835,239.9405,238.7802,239.3356,4481.0
2024-12-26 09:40:00,241.81,242.11,241.48,241.48,750.0,239.8215,240.1191,239.4942,239.4942,750.0
2024-12-26 09:45:00,241.73,242.36,241.73,242.36,2355.0,239.7422,240.367,239.7422,240.367,2355.0
2024-12-26 09:50:00,242.56,242.74,242.14,242.34,3026.0,240.5654,240.7439,240.1488,240.3472,3026.0
2024-12-26 09:55:00,242.5,242.55,242.35,242.51,1201.0,240.5059,240.5554,240.3571,240.5158,1201.0
2024-12-26 10:00:00,242.48,242.79,242.28,242.29,8494.0,240.486,240.7935,240.2877,240.2976,8494.0
2024-12-26 10:05:00,242.34,242.53,242.19,242.49,1263.0,240.3472,240.5356,240.1984,240.4959,1263.0
2024-12-26 10:10:00,242.26,242.51,242.05,242.44,4094.0,240.2678,240.5158,240.0596,240.4464,4094.0
2024-12-26 10:15:00,242.44,242.53,242.22,242.24,4402.0,240.4464,240.5356,240.2282,240.248,4402.0
2024-12-26 10:20:00,242.38,242.42,242.35,242.42,493.0,240.3868,240.4265,240.3571,240.4265,493.0
2024-12-26 10:25:00,242.45,242.61,242.44,242.61,1055.0,240.4563,240.615,240.4464,240.615,1055.0
2024-12-26 10:30:00,242.45,242.48,242.27,242.37,2224.0,240.4563,240.486,240.2778,240.3769,2224.0
2024-12-26 10:35:00,242.37,242.37,241.93,241.94,1300.0,240.3769,240.3769,239.9405,239.9505,1300.0
2024-12-26 10:40:00,241.9,242.03,241.8,241.97,801.0,239.9108,240.0397,239.8116,239.9802,801.0
2024-12-26 10:45:00,242.03,242.5,242.03,242.5,600.0,240.0397,240.5059,240.0397,240.5059,600.0
2024-12-26 10:50:00,242.65,242.65,242.38,242.39,741.0,240.6546,240.6546,240.3868,240.3968,741.0
2024-12-26 10:55:00,242.4,242.66,242.39,242.55,883.0,240.4067,240.6645,240.3968,240.5554,883.0
2024-12-26 11:00:00,242.7,242.7,242.64,242.65,209.0,240.7042,240.7042,240.6447,240.6546,209.0
2024-12-26 11:05:00,242.79,242.87,242.73,242.73,500.0,240.7935,240.8728,240.734,240.734,500.0
2024-12-26 11:10:00,242.76,242.89,242.67,242.82,2186.0,240.7637,240.8927,240.6745,240.8232,2186.0
2024-12-26 11:15:00,242.87,242.97,242.78,242.95,947.0,240.8728,240.972,240.7836,240.9522,947.0
2024-12-26 11:20:00,242.87,243.0,242.77,242.8,5249.0,240.8728,241.0017,240.7736,240.8034,5249.0
2024-12-26 11:25:00,242.89,243.02,242.85,242.96,2069.0,240.8927,241.0216,240.853,240.9621,2069.0
2024-12-26 11:30:00,243.13,243.13,243.13,243.13,104.0,241.1307,241.1307,241.1307,241.1307,104.0
2024-12-26 11:35:00,243.15,243.3,243.0,243.3,2270.0,241.1505,241.2993,241.0017,241.2993,2270.0
2024-12-26 11:40:00,243.31,243.49,243.28,243.49,583.0,241.3092,241.4877,241.2794,241.4877,583.0
2024-12-26 11:45:00,243.5,243.58,243.5,243.5,925.0,241.4976,241.577,241.4976,241.4976,925.0
2024-12-26 11:50:00,243.52,243.58,243.45,243.58,1466.0,241.5175,241.577,241.448,241.577,1466.0
2024-12-26 11:55:00,243.5,243.51,243.4,243.48,3891.0,241.4976,241.5076,241.3985,241.4778,3891.0
2024-12-26 12:00:00,243.5,243.5,243.47,243.47,200.0,241.4976,241.4976,241.4679,241.4679,200.0
2024-12-26 12:05:00,243.56,243.57,243.43,243.56,1652.0,241.5571,241.5671,241.4282,241.5571,1652.0
2024-12-26 12:10:00,243.58,243.73,243.53,243.54,400.0,241.577,241.7257,241.5274,241.5373,400.0
2024-12-26 12:15:00,243.54,243.54,243.54,243.54,0.0,241.5373,241.5373,241.5373,241.5373,0.0
2024-12-26 12:20:00,243.63,243.68,243.51,243.59,2097.0,241.6266,241.6762,241.5076,241.5869,2097.0
2024-12-26 12:25:00,243.49,243.49,243.47,243.48,700.0,241.4877,241.4877,241.4679,241.4778,700.0
2024-12-26 12:30:00,243.22,243.27,243.22,243.27,200.0,241.2199,241.2695,241.2199,241.2695,200.0
2024-12-26 12:35:00,243.27,243.27,243.27,243.27,0.0,241.2695,241.2695,241.2695,241.2695,0.0
2024-12-26 12:40:00,243.3,243.55,243.3,243.55,301.0,241.2993,241.5472,241.2993,241.5472,301.0
2024-12-26 12:45:00,243.5,243.5,243.29,243.35,1206.0,241.4976,241.4976,241.2894,241.3489,1206.0
2024-12-26 12:50:00,243.28,243.28,243.28,243.28,200.0,241.2794,241.2794,241.2794,241.2794,200.0
2024-12-26 12:55:00,243.3,243.32,243.29,243.31,403.0,241.2993,241.3191,241.2894,241.3092,403.0
2024-12-26 13:00:00,243.51,243.51,243.51,243.51,241.0,241.5076,241.5076,241.5076,241.5076,241.0
2024-12-26 13:05:00,243.37,243.42,243.37,243.42,200.0,241.3687,241.4183,241.3687,241.4183,200.0
2024-12-26 13:10:00,243.25,243.34,243.23,243.25,1942.0,241.2497,241.339,241.2299,241.2497,1942.0
2024-12-26 13:15:00,243.45,243.52,243.45,243.51,416.0,241.448,241.5175,241.448,241.5076,416.0
2024-12-26 13:20:00,243.62,243.69,243.62,243.69,200.0,241.6167,241.6861,241.6167,241.6861,200.0
2024-12-26 13:25:00,243.7,243.71,243.46,243.47,1380.0,241.696,241.7059,241.458,241.4679,1380.0
2024-12-26 13:30:00,243.41,243.41,243.23,243.23,400.0,241.4084,241.4084,241.2299,241.2299,400.0
2024-12-26 13:35:00,243.2,243.31,243.01,243.3,1100.0,241.2001,241.3092,241.0117,241.2993,1100.0
2024-12-26 13:40:00,243.18,243.25,243.08,243.08,710.0,241.1803,241.2497,241.0811,241.0811,710.0
2024-12-26 13:45:00,243.24,243.24,243.17,243.18,585.0,241.2398,241.2398,241.1704,241.1803,585.0
2024-12-26 13:50:00,243.17,243.44,243.17,243.44,854.0,241.1704,241.4381,241.1704,241.4381,854.0
2024-12-26 13:55:00,243.39,243.49,243.38,243.49,200.0,241.3885,241.4877,241.3786,241.4877,200.0
2024-12-26 14:00:00,243.48,243.48,243.4,243.45,836.0,241.4778,241.4778,241.3985,241.448,836.0
2024-12-26 14:05:00,243.43,243.43,243.28,243.4,1789.0,241.4282,241.4282,241.2794,241.3985,1789.0
2024-12-26 14:10:00,243.41,243.44,243.28,243.28,1086.0,241.4084,241.4381,241.2794,241.2794,1086.0
2024-12-26 14:15:00,243.29,243.47,243.29,243.38,800.0,241.2894,241.4679,241.2894,241.3786,800.0
2024-12-26 14:20:00,243.38,243.46,243.31,243.46,623.0,241.3786,241.458,241.3092,241.458,623.0
2024-12-26 14:25:00,243.48,243.49,243.36,243.36,2252.0,241.4778,241.4877,241.3588,241.3588,2252.0
2024-12-26 14:30:00,243.46,243.52,243.3,243.52,400.0,241.458,241.5175,241.2993,241.5175,400.0
2024-12-26 14:35:00,243.46,243.5,243.3,243.45,1112.0,241.458,241.4976,241.2993,241.448,1112.0
2024-12-26 14:40:00,243.48,243.62,243.47,243.62,407.0,241.4778,241.6167,241.4679,241.6167,407.0
2024-12-26 14:45:00,243.53,243.55,243.49,243.52,748.0,241.5274,241.5472,241.4877,241.5175,748.0
2024-12-26 14:50:00,243.47,243.62,243.45,243.47,847.0,241.4679,241.6167,241.448,241.4679,847.0
2024-12-26 14:55:00,243.43,243.47,243.36,243.45,1758.0,241.4282,241.4679,241.3588,241.448,1758.0
2024-12-26 15:00:00,243.44,243.44,243.38,243.42,617.0,241.4381,241.4381,241.3786,241.4183,617.0
2024-12-26 15:05:00,243.47,243.65,243.46,243.58,2586.0,241.4679,241.6464,241.458,241.577,2586.0
2024-12-26 15:10:00,243.55,243.55,243.37,243.38,708.0,241.5472,241.5472,241.3687,241.3786,708.0
2024-12-26 15:15:00,243.42,243.42,243.23,243.34,2438.0,241.4183,241.4183,241.2299,241.339,2438.0
2024-12-26 15:20:00,243.42,243.46,243.41,243.43,400.0,241.4183,241.458,241.4084,241.4282,400.0
2024-12-26 15:25:00,243.49,243.54,243.44,243.44,600.0,241.4877,241.5373,241.4381,241.4381,600.0
2024-12-26 15:30:00,243.4,243.43,243.21,243.21,2401.0,241.3985,241.4282,241.21,241.21,2401.0
2024-12-26 15:35:00,243.27,243.43,243.23,243.43,931.0,241.2695,241.4282,241.2299,241.4282,931.0
2024-12-26 15:40:00,243.29,243.41,243.29,243.31,3010.0,241.2894,241.4084,241.2894,241.3092,3010.0
2024-12-26 15:45:00,243.39,243.68,243.29,243.68,5562.0,241.3885,241.6762,241.2894,241.6762,5562.0
2024-12-26 15:50:00,243.57,243.81,243.55,243.69,5793.0,241.5671,241.8051,241.5472,241.6861,5793.0
2024-12-26 15:55:00,243.76,243.94,243.64,243.78,27037.0,241.7555,241.934,241.6365,241.7753,27037.0
2024-12-27 09:30:00,241.12,241.27,241.03,241.27,7199.0,239.1372,239.286,239.0479,239.286,7199.0
2024-12-27 09:35:00,241.26,243.56,241.26,242.53,2509.0,239.2761,241.5571,239.2761,240.5356,2509.0
2024-12-27 09:40:00,243.19,243.83,243.01,243.01,1776.0,241.1902,241.8249,241.0117,241.0117,1776.0
2024-12-27 09:45:00,243.89,244.24,243.75,243.75,1420.0,241.8844,242.2316,241.7456,241.7456,1420.0
2024-12-27 09:50:00,243.85,244.15,243.85,243.99,500.0,241.8448,242.1423,241.8448,241.9836,500.0
2024-12-27 09:55:00,243.79,244.02,243.69,243.72,1108.0,241.7853,242.0134,241.6861,241.7158,1108.0
2024-12-27 10:00:00,243.66,243.96,243.54,243.6,3552.0,241.6563,241.9539,241.5373,241.5968,3552.0
2024-12-27 10:05:00,243.5,243.7,243.45,243.63,1608.0,241.4976,241.696,241.448,241.6266,1608.0
2024-12-27 10:10:00,243.4,243.62,243.09,243.09,1101.0,241.3985,241.6167,241.091,241.091,1101.0
2024-12-27 10:15:00,242.95,243.39,242.95,243.18,1960.0,240.9522,241.3885,240.9522,241.1803,1960.0
2024-12-27 10:20:00,243.16,243.41,243.03,243.09,1607.0,241.1604,241.4084,241.0315,241.091,1607.0
2024-12-27 10:25:00,242.87,242.87,242.43,242.46,2267.0,240.8728,240.8728,240.4364,240.4662,2267.0
2024-12-27 10:30:00,242.43,242.5,242.26,242.39,1350.0,240.4364,240.5059,240.2678,240.3968,1350.0
2024-12-27 10:35:00,242.36,242.36,242.15,242.22,1233.0,240.367,240.367,240.1587,240.2282,1233.0
2024-12-27 10:40:00,242.22,242.68,242.22,242.45,2238.0,240.2282,240.6844,240.2282,240.4563,2238.0
2024-12-27 10:45:00,242.56,242.77,242.28,242.64,1700.0,240.5654,240.7736,240.2877,240.6447,1700.0
2024-12-27 10:50:00,242.61,242.84,242.52,242.61,2207.0,240.615,240.8431,240.5257,240.615,2207.0
2024-12-27 10:55:00,242.68,242.68,242.06,242.46,1313.0,240.6844,240.6844,240.0695,240.4662,1313.0
2024-12-27 11:00:00,242.5,242.5,241.71,242.01,1110.0,240.5059,240.5059,239.7224,240.0199,1110.0
2024-12-27 11:05:00,241.73,242.09,241.72,242.09,2468.0,239.7422,240.0992,239.7323,240.0992,2468.0
2024-12-27 11:10:00,241.93,242.25,241.79,241.79,1352.0,239.9405,240.2579,239.8017,239.8017,1352.0
2024-12-27 11:15:00,241.79,241.92,241.7,241.7,1434.0,239.8017,239.9306,239.7124,239.7124,1434.0
2024-12-27 11:20:00,241.85,242.06,241.69,242.06,800.0,239.8612,240.0695,239.7025,240.0695,800.0
2024-12-27 11:25:00,242.08,242.27,241.94,242.27,1041.0,240.0893,240.2778,239.9505,240.2778,1041.0
2024-12-27 11:30:00,242.18,242.24,242.1,242.22,1700.0,240.1885,240.248,240.1092,240.2282,1700.0
2024-12-27 11:35:00,242.13,242.46,242.13,242.45,1040.0,240.1389,240.4662,240.1389,240.4563,1040.0
2024-12-27 11:40:00,242.13,242.18,241.87,241.87,1302.0,240.1389,240.1885,239.881,239.881,1302.0
2024-12-27 11:45:00,241.86,241.86,241.64,241.64,320.0,239.8711,239.8711,239.6529,239.6529,320.0
2024-12-27 11:50:00,241.52,241.52,241.11,241.2,952.0,239.5339,239.5339,239.1273,239.2166,952.0
2024-12-27 11:55:00,241.41,241.45,241.29,241.31,2164.0,239.4248,239.4645,239.3058,239.3256,2164.0
2024-12-27 12:00:00,241.13,241.13,241.0,241.09,2100.0,239.1471,239.1471,239.0182,239.1075,2100.0
2024-12-27 12:05:00,241.12,241.12,240.68,240.99,3591.0,239.1372,239.1372,238.7008,239.0083,3591.0
2024-12-27 12:10:00,240.99,241.08,240.82,240.82,702.0,239.0083,239.0975,238.8397,238.8397,702.0
2024-12-27 12:15:00,241.08,241.26,240.87,241.24,1255.0,239.0975,239.2761,238.8893,239.2562,1255.0
2024-12-27 12:20:00,241.1,241.1,240.99,240.99,607.0,239.1174,239.1174,239.0083,239.0083,607.0
2024-12-27 12:25:00,241.13,241.23,241.01,241.08,2268.0,239.1471,239.2463,239.0281,239.0975,2268.0
2024-12-27 12:30:00,241.09,241.24,240.97,240.98,1922.0,239.1075,239.2562,238.9884,238.9984,1922.0
2024-12-27 12:35:00,240.92,240.92,240.58,240.58,3493.0,238.9389,238.9389,238.6016,238.6016,3493.0
2024-12-27 12:40:00,240.58,240.68,240.58,240.68,2863.0,238.6016,238.7008,238.6016,238.7008,2863.0
2024-12-27 12:45:00,240.75,240.86,240.57,240.71,1701.0,238.7703,238.8793,238.5917,238.7306,1701.0
2024-12-27 12:50:00,240.71,240.91,240.7,240.91,901.0,238.7306,238.9289,238.7207,238.9289,901.0
2024-12-27 12:55:00,240.83,241.09,240.71,240.91,2500.0,238.8496,239.1075,238.7306,238.9289,2500.0
2024-12-27 13:00:00,241.14,241.14,240.9,241.07,1842.0,239.157,239.157,238.919,239.0876,1842.0
2024-12-27 13:05:00,241.16,241.17,240.8,240.8,2673.0,239.1769,239.1868,238.8198,238.8198,2673.0
2024-12-27 13:10:00,240.9,241.11,240.7,241.11,1631.0,238.919,239.1273,238.7207,239.1273,1631.0
2024-12-27 13:15:00,241.16,241.16,241.13,241.15,400.0,239.1769,239.1769,239.1471,239.167,400.0
2024-12-27 13:20:00,241.13,241.13,241.01,241.01,1112.0,239.1471,239.1471,239.0281,239.0281,1112.0
2024-12-27 13:25:00,241.04,241.04,240.92,241.01,400.0,239.0579,239.0579,238.9389,239.0281,400.0
2024-12-27 13:30:00,240.9,241.03,240.88,240.97,3590.0,238.919,239.0479,238.8992,238.9884,3590.0
2024-12-27 13:35:00,241.01,241.11,240.94,241.05,1596.0,239.0281,239.1273,238.9587,239.0678,1596.0
2024-12-27 13:40:00,241.21,241.32,241.1,241.24,625.0,239.2265,239.3356,239.1174,239.2562,625.0
2024-12-27 13:45:00,241.24,241.26,241.05,241.2,1449.0,239.2562,239.2761,239.0678,239.2166,1449.0
2024-12-27 13:50:00,241.23,241.29,241.14,241.29,400.0,239.2463,239.3058,239.157,239.3058,400.0
2024-12-27 13:55:00,241.35,241.37,241.05,241.15,2352.0,239.3653,239.3852,239.0678,239.167,2352.0
2024-12-27 14:00:00,241.12,241.27,241.04,241.14,1900.0,239.1372,239.286,239.0579,239.157,1900.0
2024-12-27 14:05:00,241.18,241.55,241.18,241.55,3001.0,239.1967,239.5637,239.1967,239.5637,3001.0
2024-12-27 14:10:00,241.55,241.63,241.55,241.55,574.0,239.5637,239.643,239.5637,239.5637,574.0
2024-12-27 14:15:00,241.7,241.8,241.7,241.79,900.0,239.7124,239.8116,239.7124,239.8017,900.0
2024-12-27 14:20:00,241.64,241.65,241.52,241.65,496.0,239.6529,239.6629,239.5339,239.6629,496.0
2024-12-27 14:25:00,241.51,241.62,241.5,241.52,1096.0,239.524,239.6331,239.5141,239.5339,1096.0
2024-12-27 14:30:00,241.41,241.42,241.41,241.42,300.0,239.4248,239.4347,239.4248,239.4347,300.0
2024-12-27 14:35:00,241.57,241.59,241.57,241.57,768.0,239.5835,239.6033,239.5835,239.5835,768.0
2024-12-27 14:40:00,241.68,241.8,241.61,241.8,1659.0,239.6926,239.8116,239.6232,239.8116,1659.0
2024-12-27 14:45:00,241.77,241.94,241.71,241.88,750.0,239.7819,239.9505,239.7224,239.891,750.0
2024-12-27 14:50:00,241.9,241.9,241.74,241.79,1211.0,239.9108,239.9108,239.7521,239.8017,1211.0
2024-12-27 14:55:00,241.9,241.98,241.78,241.84,1489.0,239.9108,239.9901,239.7918,239.8513,1489.0
2024-12-27 15:00:00,241.79,241.79,241.5,241.66,2456.0,239.8017,239.8017,239.5141,239.6728,2456.0
2024-12-27 15:05:00,241.53,241.57,241.32,241.57,1487.0,239.5438,239.5835,239.3356,239.5835,1487.0
2024-12-27 15:10:00,241.49,241.49,241.06,241.06,1200.0,239.5042,239.5042,239.0777,239.0777,1200.0
2024-12-27 15:15:00,241.12,241.15,240.93,241.15,3924.0,239.1372,239.167,238.9488,239.167,3924.0
2024-12-27 15:20:00,241.14,241.15,241.0,241.04,11775.0,239.157,239.167,239.0182,239.0579,11775.0
2024-12-27 15:25:00,241.12,241.2,240.99,241.04,2391.0,239.1372,239.2166,239.0083,239.0579,2391.0
2024-12-27 15:30:00,241.04,241.24,241.02,241.06,3845.0,239.0579,239.2562,239.038,239.0777,3845.0
2024-12-27 15:35:00,241.0,241.11,240.98,241.05,2108.0,239.0182,239.1273,238.9984,239.0678,2108.0
2024-12-27 15:40:00,240.99,241.02,240.68,240.77,8167.0,239.0083,239.038,238.7008,238.7901,8167.0
2024-12-27 15:45:00,240.77,241.17,240.7,241.17,8791.0,238.7901,239.1868,238.7207,239.1868,8791.0
2024-12-27 15:50:00,241.1,241.95,241.05,241.91,11667.0,239.1174,239.9604,239.0678,239.9207,11667.0
2024-12-27 15:55:00,241.91,241.91,241.21,241.41,45744.0,239.9207,239.9207,239.2265,239.4248,45744.0
2024-12-30 09:30:00,239.88,239.92,239.0,239.92,10611.0,237.9074,237.9471,237.0346,237.9471,10611.0
2024-12-30 09:35:00,240.06,240.21,238.87,238.87,1362.0,238.0859,238.2347,236.9057,236.9057,1362.0
2024-12-30 09:40:00,239.1,239.77,238.98,239.25,3282.0,237.1338,237.7983,237.0148,237.2826,3282.0
2024-12-30 09:45:00,239.25,239.6,238.37,238.67,6056.0,237.2826,237.6297,236.4098,236.7074,6056.0
2024-12-30 09:50:00,238.66,238.89,238.26,238.67,5839.0,236.6974,236.9255,236.3007,236.7074,5839.0
2024-12-30 09:55:00,238.43,238.72,238.23,238.6,4142.0,236.4693,236.7569,236.271,236.6379,4142.0
2024-12-30 10:00:00,238.46,238.77,238.05,238.08,5573.0,236.4991,236.8065,236.0925,236.1222,5573.0
2024-12-30 10:05:00,238.05,238.08,237.85,237.85,1702.0,236.0925,236.1222,235.8941,235.8941,1702.0
2024-12-30 10:10:00,237.91,238.13,237.71,237.71,5816.0,235.9536,236.1718,235.7553,235.7553,5816.0
2024-12-30 10:15:00,237.64,238.03,237.61,238.0,3237.0,235.6858,236.0726,235.6561,236.0429,3237.0
2024-12-30 10:20:00,238.08,238.16,237.84,237.97,1901.0,236.1222,236.2015,235.8842,236.0131,1901.0
2024-12-30 10:25:00,237.98,238.41,237.98,238.19,2080.0,236.023,236.4495,236.023,236.2313,2080.0
2024-12-30 10:30:00,238.29,238.42,238.01,238.42,3118.0,236.3305,236.4594,236.0528,236.4594,3118.0
2024-12-30 10:35:00,238.17,238.47,238.08,238.47,2453.0,236.2115,236.509,236.1222,236.509,2453.0
2024-12-30 10:40:00,238.53,238.68,238.43,238.43,2095.0,236.5685,236.7173,236.4693,236.4693,2095.0
2024-12-30 10:45:00,238.61,238.68,238.27,238.45,1677.0,236.6478,236.7173,236.3106,236.4892,1677.0
2024-12-30 10:50:00,238.53,238.98,238.46,238.98,2043.0,236.5685,237.0148,236.4991,237.0148,2043.0
2024-12-30 10:55:00,238.92,239.47,238.85,239.24,1956.0,236.9553,237.5008,236.8859,237.2727,1956.0
2024-12-30 11:00:00,239.16,239.35,239.05,239.06,2184.0,237.1933,237.3818,237.0842,237.0941,2184.0
2024-12-30 11:05:00,239.26,239.5,239.22,239.5,832.0,237.2925,237.5305,237.2528,237.5305,832.0
2024-12-30 11:10:00,239.67,239.67,239.47,239.56,1250.0,237.6991,237.6991,237.5008,237.59,1250.0
2024-12-30 11:15:00,239.44,239.73,239.41,239.6,3416.0,237.471,237.7586,237.4413,237.6297,3416.0
2024-12-30 11:20:00,239.61,239.68,239.53,239.58,757.0,237.6396,237.7091,237.5603,237.6099,757.0
2024-12-30 11:25:00,239.49,239.88,239.47,239.81,3658.0,237.5206,237.9074,237.5008,237.838,3658.0
2024-12-30 11:30:00,239.94,240.04,239.82,239.91,2153.0,237.9669,238.0661,237.8479,237.9372,2153.0
2024-12-30 11:35:00,239.8,240.25,239.8,239.98,3501.0,237.8281,238.2744,237.8281,238.0066,3501.0
2024-12-30 11:40:00,240.08,240.53,240.07,240.34,3055.0,238.1058,238.5521,238.0958,238.3636,3055.0
2024-12-30 11:45:00,240.26,240.44,239.91,240.14,1704.0,238.2843,238.4628,237.9372,238.1653,1704.0
2024-12-30 11:50:00,239.89,240.17,239.88,240.16,1478.0,237.9173,238.195,237.9074,238.1851,1478.0
2024-12-30 11:55:00,240.18,240.2,240.1,240.13,723.0,238.2049,238.2248,238.1256,238.1554,723.0
2024-12-30 12:00:00,240.05,240.5,240.05,240.44,2256.0,238.076,238.5223,238.076,238.4628,2256.0
2024-12-30 12:05:00,240.46,240.48,240.35,240.35,907.0,238.4826,238.5025,238.3735,238.3735,907.0
2024-12-30 12:10:00,240.31,240.44,240.15,240.15,920.0,238.3339,238.4628,238.1752,238.1752,920.0
2024-12-30 12:15:00,240.32,240.41,240.15,240.15,500.0,238.3438,238.433,238.1752,238.1752,500.0
2024-12-30 12:20:00,240.33,240.53,240.26,240.26,5793.0,238.3537,238.5521,238.2843,238.2843,5793.0
2024-12-30 12:25:00,240.23,240.27,240.14,240.17,705.0,238.2545,238.2942,238.1653,238.195,705.0
2024-12-30 12:30:00,240.25,240.25,240.25,240.25,400.0,238.2744,238.2744,238.2744,238.2744,400.0
2024-12-30 12:35:00,240.12,240.12,240.02,240.02,402.0,238.1454,238.1454,238.0463,238.0463,402.0
2024-12-30 12:40:00,239.94,239.94,239.69,239.94,3058.0,237.9669,237.9669,237.719,237.9669,3058.0
2024-12-30 12:45:00,239.96,240.28,239.92,240.15,4433.0,237.9867,238.3041,237.9471,238.1752,4433.0
2024-12-30 12:50:00,240.23,240.54,240.22,240.22,1405.0,238.2545,238.562,238.2446,238.2446,1405.0
2024-12-30 12:55:00,240.23,240.41,239.93,240.28,4286.0,238.2545,238.433,237.957,238.3041,4286.0
2024-12-30 13:00:00,240.11,240.37,240.08,240.37,1963.0,238.1355,238.3934,238.1058,238.3934,1963.0
2024-12-30 13:05:00,240.23,240.53,240.17,240.53,3781.0,238.2545,238.5521,238.195,238.5521,3781.0
2024-12-30 13:10:00,240.69,240.69,240.53,240.68,2076.0,238.7107,238.7107,238.5521,238.7008,2076.0
2024-12-30 13:15:00,240.77,240.88,240.61,240.65,1525.0,238.7901,238.8992,238.6314,238.6711,1525.0
2024-12-30 13:20:00,240.86,240.86,240.65,240.65,9888.0,238.8793,238.8793,238.6711,238.6711,9888.0
2024-12-30 13:25:00,240.62,240.8,240.56,240.72,2139.0,238.6413,238.8198,238.5818,238.7405,2139.0
2024-12-30 13:30:00,240.78,241.01,240.69,240.93,1351.0,238.8,239.0281,238.7107,238.9488,1351.0
2024-12-30 13:35:00,240.95,240.95,240.78,240.84,1800.0,238.9686,238.9686,238.8,238.8595,1800.0
2024-12-30 13:40:00,240.84,241.03,240.83,241.03,1928.0,238.8595,239.0479,238.8496,239.0479,1928.0
2024-12-30 13:45:00,240.9,241.1,240.79,240.93,2848.0,238.919,239.1174,238.8099,238.9488,2848.0
2024-12-30 13:50:00,240.93,241.13,240.87,241.06,1766.0,238.9488,239.1471,238.8893,239.0777,1766.0
2024-12-30 13:55:00,241.03,241.17,240.76,240.77,2542.0,239.0479,239.1868,238.7802,238.7901,2542.0
2024-12-30 14:00:00,240.88,240.91,240.65,240.65,1202.0,238.8992,238.9289,238.6711,238.6711,1202.0
2024-12-30 14:05:00,240.57,240.67,240.38,240.67,2081.0,238.5917,238.6909,238.4033,238.6909,2081.0
2024-12-30 14:10:00,240.68,240.77,240.48,240.52,3075.0,238.7008,238.7901,238.5025,238.5421,3075.0
2024-12-30 14:15:00,240.61,240.65,240.41,240.41,1621.0,238.6314,238.6711,238.433,238.433,1621.0
2024-12-30 14:20:00,240.43,240.54,240.13,240.4,4422.0,238.4529,238.562,238.1554,238.4231,4422.0
2024-12-30 14:25:00,240.43,240.77,240.42,240.66,2959.0,238.4529,238.7901,238.443,238.681,2959.0
2024-12-30 14:30:00,240.62,240.76,240.54,240.54,713.0,238.6413,238.7802,238.562,238.562,713.0
2024-12-30 14:35:00,240.6,240.68,240.53,240.68,855.0,238.6215,238.7008,238.5521,238.7008,855.0
2024-12-30 14:40:00,240.62,240.74,240.62,240.71,510.0,238.6413,238.7603,238.6413,238.7306,510.0
2024-12-30 14:45:00,240.64,240.8,240.61,240.61,6079.0,238.6612,238.8198,238.6314,238.6314,6079.0
2024-12-30 14:50:00,240.55,240.55,240.34,240.34,2204.0,238.5719,238.5719,238.3636,238.3636,2204.0
2024-12-30 14:55:00,240.47,240.7,240.4,240.62,2678.0,238.4926,238.7207,238.4231,238.6413,2678.0
2024-12-30 15:00:00,240.56,240.64,240.19,240.19,1322.0,238.5818,238.6612,238.2149,238.2149,1322.0
2024-12-30 15:05:00,240.18,240.46,240.18,240.33,3792.0,238.2049,238.4826,238.2049,238.3537,3792.0
2024-12-30 15:10:00,240.41,240.66,240.39,240.65,2132.0,238.433,238.681,238.4132,238.6711,2132.0
2024-12-30 15:15:00,240.68,241.01,240.58,240.92,4270.0,238.7008,239.0281,238.6016,238.9389,4270.0
2024-12-30 15:20:00,240.8,240.96,240.73,240.89,2698.0,238.8198,238.9785,238.7504,238.9091,2698.0
2024-12-30 15:25:00,240.78,240.89,240.55,240.55,3331.0,238.8,238.9091,238.5719,238.5719,3331.0
2024-12-30 15:30:00,240.59,240.69,240.39,240.47,2773.0,238.6116,238.7107,238.4132,238.4926,2773.0
2024-12-30 15:35:00,240.4,240.55,240.31,240.55,5307.0,238.4231,238.5719,238.3339,238.5719,5307.0
2024-12-30 15:40:00,240.52,240.7,240.46,240.63,5514.0,238.5421,238.7207,238.4826,238.6512,5514.0
2024-12-30 15:45:00,240.82,241.0,240.64,240.9,7667.0,238.8397,239.0182,238.6612,238.919,7667.0
2024-12-30 15:50:00,240.85,240.87,240.53,240.53,8561.0,238.8694,238.8893,238.5521,238.5521,8561.0
2024-12-30 15:55:00,240.47,240.47,239.85,239.99,51344.0,238.4926,238.4926,237.8777,238.0165,51344.0
2024-12-31 09:30:00,240.42,240.64,239.87,240.02,6652.0,238.443,238.6612,237.8975,238.0463,6652.0
2024-12-31 09:35:00,240.45,240.48,240.31,240.41,798.0,238.4727,238.5025,238.3339,238.433,798.0
2024-12-31 09:40:00,239.8,240.32,239.65,240.32,1113.0,237.8281,238.3438,237.6793,238.3438,1113.0
2024-12-31 09:45:00,239.94,240.41,239.94,240.21,1457.0,237.9669,238.433,237.9669,238.2347,1457.0
2024-12-31 09:50:00,240.22,240.46,239.84,240.46,1918.0,238.2446,238.4826,237.8677,238.4826,1918.0
2024-12-31 09:55:00,240.49,240.72,240.33,240.66,1969.0,238.5124,238.7405,238.3537,238.681,1969.0
2024-12-31 10:00:00,240.96,241.23,240.5,240.76,6851.0,238.9785,239.2463,238.5223,238.7802,6851.0
2024-12-31 10:05:00,240.73,240.73,240.17,240.55,3497.0,238.7504,238.7504,238.195,238.5719,3497.0
2024-12-31 10:10:00,240.32,240.44,240.26,240.43,1693.0,238.3438,238.4628,238.2843,238.4529,1693.0
2024-12-31 10:15:00,240.59,240.85,240.59,240.68,844.0,238.6116,238.8694,238.6116,238.7008,844.0
2024-12-31 10:20:00,240.67,240.97,240.53,240.53,1206.0,238.6909,238.9884,238.5521,238.5521,1206.0
2024-12-31 10:25:00,240.42,240.57,240.29,240.42,1969.0,238.443,238.5917,238.314,238.443,1969.0
2024-12-31 10:30:00,240.2,240.2,239.85,239.85,3680.0,238.2248,238.2248,237.8777,237.8777,3680.0
2024-12-31 10:35:00,239.65,240.21,239.64,240.09,1304.0,237.6793,238.2347,237.6694,238.1157,1304.0
2024-12-31 10:40:00,240.07,240.14,239.91,239.97,3632.0,238.0958,238.1653,237.9372,237.9967,3632.0
2024-12-31 10:45:00,239.9,239.94,239.56,239.94,930.0,237.9272,237.9669,237.59,237.9669,930.0
2024-12-31 10:50:00,239.88,239.88,239.73,239.73,400.0,237.9074,237.9074,237.7586,237.7586,400.0
2024-12-31 10:55:00,239.61,239.93,239.51,239.51,900.0,237.6396,237.957,237.5404,237.5404,900.0
2024-12-31 11:00:00,239.58,239.69,239.32,239.55,1823.0,237.6099,237.719,237.352,237.5801,1823.0
2024-12-31 11:05:00,239.44,239.67,239.35,239.65,1712.0,237.471,237.6991,237.3818,237.6793,1712.0
2024-12-31 11:10:00,239.62,239.84,239.62,239.72,677.0,237.6495,237.8677,237.6495,237.7487,677.0
2024-12-31 11:15:00,239.87,240.03,239.73,239.82,2246.0,237.8975,238.0562,237.7586,237.8479,2246.0
2024-12-31 11:20:00,239.69,240.07,239.69,239.89,710.0,237.719,238.0958,237.719,237.9173,710.0
2024-12-31 11:25:00,239.78,239.92,239.78,239.78,1000.0,237.8082,237.9471,237.8082,237.8082,1000.0
2024-12-31 11:30:00,239.7,239.71,239.48,239.7,1503.0,237.7289,237.7388,237.5107,237.7289,1503.0
2024-12-31 11:35:00,239.66,239.77,239.52,239.77,1569.0,237.6892,237.7983,237.5504,237.7983,1569.0
2024-12-31 11:40:00,239.7,240.1,239.7,239.88,1413.0,237.7289,238.1256,237.7289,237.9074,1413.0
2024-12-31 11:45:00,240.1,240.1,239.74,239.74,801.0,238.1256,238.1256,237.7686,237.7686,801.0
2024-12-31 11:50:00,239.76,239.79,239.51,239.51,500.0,237.7884,237.8181,237.5404,237.5404,500.0
2024-12-31 11:55:00,239.47,239.49,239.33,239.41,1000.0,237.5008,237.5206,237.3619,237.4413,1000.0
2024-12-31 12:00:00,239.41,239.42,238.82,239.28,5346.0,237.4413,237.4512,236.8561,237.3123,5346.0
2024-12-31 12:05:00,239.38,239.64,239.25,239.64,2035.0,237.4115,237.6694,237.2826,237.6694,2035.0
2024-12-31 12:10:00,239.71,239.71,239.37,239.37,200.0,237.7388,237.7388,237.4016,237.4016,200.0
2024-12-31 12:15:00,239.4,239.7,239.34,239.58,1727.0,237.4314,237.7289,237.3718,237.6099,1727.0
2024-12-31 12:20:00,239.37,239.48,239.35,239.41,725.0,237.4016,237.5107,237.3818,237.4413,725.0
2024-12-31 12:25:00,239.43,239.44,239.37,239.37,400.0,237.4611,237.471,237.4016,237.4016,400.0
2024-12-31 12:30:00,239.37,239.48,239.25,239.4,1564.0,237.4016,237.5107,237.2826,237.4314,1564.0
2024-12-31 12:35:00,239.41,239.53,239.39,239.44,400.0,237.4413,237.5603,237.4214,237.471,400.0
2024-12-31 12:40:00,239.36,239.58,239.32,239.58,2219.0,237.3917,237.6099,237.352,237.6099,2219.0
2024-12-31 12:45:00,239.57,239.83,239.49,239.74,2867.0,237.6,237.8578,237.5206,237.7686,2867.0
2024-12-31 12:50:00,239.71,240.18,239.71,240.18,2127.0,237.7388,238.2049,237.7388,238.2049,2127.0
2024-12-31 12:55:00,240.23,240.48,240.1,240.37,3367.0,238.2545,238.5025,238.1256,238.3934,3367.0
2024-12-31 13:00:00,240.37,240.39,240.12,240.27,2189.0,238.3934,238.4132,238.1454,238.2942,2189.0
2024-12-31 13:05:00,240.32,240.58,240.21,240.35,5095.0,238.3438,238.6016,238.2347,238.3735,5095.0
2024-12-31 13:10:00,240.43,240.43,240.11,240.15,1680.0,238.4529,238.4529,238.1355,238.1752,1680.0
2024-12-31 13:15:00,240.08,240.2,239.94,240.05,4453.0,238.1058,238.2248,237.9669,238.076,4453.0
2024-12-31 13:20:00,240.05,240.05,239.7,239.7,1518.0,238.076,238.076,237.7289,237.7289,1518.0
2024-12-31 13:25:00,239.9,239.97,239.68,239.68,1304.0,237.9272,237.9967,237.7091,237.7091,1304.0
2024-12-31 13:30:00,239.84,240.19,239.84,240.19,1100.0,237.8677,238.2149,237.8677,238.2149,1100.0
2024-12-31 13:35:00,240.1,240.25,240.08,240.25,657.0,238.1256,238.2744,238.1058,238.2744,657.0
2024-12-31 13:40:00,240.32,240.46,240.32,240.46,1100.0,238.3438,238.4826,238.3438,238.4826,1100.0
2024-12-31 13:45:00,240.46,240.48,240.35,240.36,700.0,238.4826,238.5025,238.3735,238.3835,700.0
2024-12-31 13:50:00,240.4,240.42,240.18,240.18,424.0,238.4231,238.443,238.2049,238.2049,424.0
2024-12-31 13:55:00,240.35,240.35,239.94,239.94,809.0,238.3735,238.3735,237.9669,237.9669,809.0
2024-12-31 14:00:00,240.03,240.2,239.93,240.05,2187.0,238.0562,238.2248,237.957,238.076,2187.0
2024-12-31 14:05:00,240.18,240.33,240.17,240.23,1184.0,238.2049,238.3537,238.195,238.2545,1184.0
2024-12-31 14:10:00,240.31,240.44,240.3,240.39,1760.0,238.3339,238.4628,238.324,238.4132,1760.0
2024-12-31 14:15:00,240.25,240.25,239.94,239.94,400.0,238.2744,238.2744,237.9669,237.9669,400.0
2024-12-31 14:20:00,239.99,240.02,239.78,240.0,1735.0,238.0165,238.0463,237.8082,238.0264,1735.0
2024-12-31 14:25:00,240.09,240.29,240.01,240.15,2323.0,238.1157,238.314,238.0363,238.1752,2323.0
2024-12-31 14:30:00,239.99,240.02,239.77,239.77,1559.0,238.0165,238.0463,237.7983,237.7983,1559.0
2024-12-31 14:35:00,239.92,240.08,239.87,240.07,900.0,237.9471,238.1058,237.8975,238.0958,900.0
2024-12-31 14:40:00,240.06,240.06,239.79,239.79,301.0,238.0859,238.0859,237.8181,237.8181,301.0
2024-12-31 14:45:00,239.89,240.06,239.84,239.87,2221.0,237.9173,238.0859,237.8677,237.8975,2221.0
2024-12-31 14:50:00,239.9,240.2,239.9,240.06,1944.0,237.9272,238.2248,237.9272,238.0859,1944.0
2024-12-31 14:55:00,240.21,240.27,240.17,240.23,1261.0,238.2347,238.2942,238.195,238.2545,1261.0
2024-12-31 15:00:00,240.23,240.29,240.16,240.16,1446.0,238.2545,238.314,238.1851,238.1851,1446.0
2024-12-31 15:05:00,240.26,240.43,240.26,240.32,2246.0,238.2843,238.4529,238.2843,238.3438,2246.0
2024-12-31 15:10:00,240.28,240.28,239.87,239.87,1603.0,238.3041,238.3041,237.8975,237.8975,1603.0
2024-12-31 15:15:00,239.86,240.17,239.82,240.17,2783.0,237.8876,238.195,237.8479,238.195,2783.0
2024-12-31 15:20:00,240.18,240.35,240.07,240.07,2547.0,238.2049,238.3735,238.0958,238.0958,2547.0
2024-12-31 15:25:00,239.99,240.53,239.99,240.51,7168.0,238.0165,238.5521,238.0165,238.5322,7168.0
2024-12-31 15:30:00,240.49,240.49,240.13,240.29,4333.0,238.5124,238.5124,238.1554,238.314,4333.0
2024-12-31 15:35:00,240.39,240.53,240.28,240.31,4442.0,238.4132,238.5521,238.3041,238.3339,4442.0
2024-12-31 15:40:00,240.22,240.23,240.07,240.1,3759.0,238.2446,238.2545,238.0958,238.1256,3759.0
2024-12-31 15:45:00,240.07,240.72,239.88,240.6,10859.0,238.0958,238.7405,237.9074,238.6215,10859.0
2024-12-31 15:50:00,240.72,241.75,240.48,240.62,28154.0,238.7405,239.762,238.5025,238.6413,28154.0
2024-12-31 15:55:00,240.73,241.27,240.19,240.89,112752.0,238.7504,239.286,238.2149,238.9091,112752.0
2025-01-02 09:30:00,242.23,242.71,241.76,242.26,11658.0,240.2381,240.7141,239.7719,240.2678,11658.0
2025-01-02 09:35:00,241.6,241.85,241.18,241.2,1901.0,239.6133,239.8612,239.1967,239.2166,1901.0
2025-01-02 09:40:00,241.14,241.74,241.12,241.72,4310.0,239.157,239.7521,239.1372,239.7323,4310.0
2025-01-02 09:45:00,241.34,241.72,241.16,241.47,11005.0,239.3554,239.7323,239.1769,239.4843,11005.0
2025-01-02 09:50:00,241.67,241.97,241.07,241.97,7028.0,239.6827,239.9802,239.0876,239.9802,7028.0
2025-01-02 09:55:00,241.98,242.34,241.43,241.67,4369.0,239.9901,240.3472,239.4447,239.6827,4369.0
2025-01-02 10:00:00,241.78,241.9,241.43,241.71,3372.0,239.7918,239.9108,239.4447,239.7224,3372.0
2025-01-02 10:05:00,241.64,241.73,241.11,241.27,10469.0,239.6529,239.7422,239.1273,239.286,10469.0
2025-01-02 10:10:00,241.22,241.81,241.08,241.7,4704.0,239.2364,239.8215,239.0975,239.7124,4704.0
2025-01-02 10:15:00,241.39,242.18,241.39,241.81,5668.0,239.405,240.1885,239.405,239.8215,5668.0
2025-01-02 10:20:00,241.92,241.92,240.96,241.2,10002.0,239.9306,239.9306,238.9785,239.2166,10002.0
2025-01-02 10:25:00,241.23,241.23,240.81,240.84,2749.0,239.2463,239.2463,238.8298,238.8595,2749.0
2025-01-02 10:30:00,240.87,241.0,240.53,240.7,6176.0,238.8893,239.0182,238.5521,238.7207,6176.0
2025-01-02 10:35:00,240.71,241.11,240.56,240.63,4454.0,238.7306,239.1273,238.5818,238.6512,4454.0
2025-01-02 10:40:00,240.49,241.19,240.49,241.17,5317.0,238.5124,239.2066,238.5124,239.1868,5317.0
2025-01-02 10:45:00,241.03,241.34,240.47,241.19,5896.0,239.0479,239.3554,238.4926,239.2066,5896.0
2025-01-02 10:50:00,241.17,241.53,241.04,241.53,2688.0,239.1868,239.5438,239.0579,239.5438,2688.0
2025-01-02 10:55:00,241.64,241.66,241.02,241.19,5381.0,239.6529,239.6728,239.038,239.2066,5381.0
2025-01-02 11:00:00,241.09,241.33,240.36,240.56,7441.0,239.1075,239.3455,238.3835,238.5818,7441.0
2025-01-02 11:05:00,240.68,240.68,240.4,240.49,2135.0,238.7008,238.7008,238.4231,238.5124,2135.0
2025-01-02 11:10:00,240.48,241.02,240.38,240.99,5165.0,238.5025,239.038,238.4033,239.0083,5165.0
2025-01-02 11:15:00,240.97,241.2,240.87,241.18,2819.0,238.9884,239.2166,238.8893,239.1967,2819.0
2025-01-02 11:20:00,241.06,241.55,240.78,241.55,5251.0,239.0777,239.5637,238.8,239.5637,5251.0
2025-01-02 11:25:00,241.46,241.53,241.14,241.14,4396.0,239.4744,239.5438,239.157,239.157,4396.0
2025-01-02 11:30:00,241.17,241.47,241.17,241.23,2300.0,239.1868,239.4843,239.1868,239.2463,2300.0
2025-01-02 11:35:00,241.23,241.84,241.23,241.7,4591.0,239.2463,239.8513,239.2463,239.7124,4591.0
2025-01-02 11:40:00,241.7,241.78,241.36,241.53,4665.0,239.7124,239.7918,239.3752,239.5438,4665.0
2025-01-02 11:45:00,241.5,241.58,241.34,241.58,3759.0,239.5141,239.5934,239.3554,239.5934,3759.0
2025-01-02 11:50:00,241.58,241.79,241.01,241.02,7195.0,239.5934,239.8017,239.0281,239.038,7195.0
2025-01-02 11:55:00,241.15,241.34,241.15,241.2,3359.0,239.167,239.3554,239.167,239.2166,3359.0
2025-01-02 12:00:00,241.2,241.89,241.2,241.54,4265.0,239.2166,239.9009,239.2166,239.5538,4265.0
2025-01-02 12:05:00,241.49,241.52,241.09,241.46,9051.0,239.5042,239.5339,239.1075,239.4744,9051.0
2025-01-02 12:10:00,241.6,242.27,241.57,242.09,3892.0,239.6133,240.2778,239.5835,240.0992,3892.0
2025-01-02 12:15:00,242.07,242.37,241.79,241.87,8675.0,240.0794,240.3769,239.8017,239.881,8675.0
2025-01-02 12:20:00,241.94,241.94,241.38,241.45,7426.0,239.9505,239.9505,239.3951,239.4645,7426.0
2025-01-02 12:25:00,241.47,241.47,240.98,240.98,8883.0,239.4843,239.4843,238.9984,238.9984,8883.0
2025-01-02 12:30:00,240.93,241.23,240.81,241.19,3580.0,238.9488,239.2463,238.8298,239.2066,3580.0
2025-01-02 12:35:00,241.13,241.22,240.24,240.47,4228.0,239.1471,239.2364,238.2644,238.4926,4228.0
2025-01-02 12:40:00,240.58,240.6,240.01,240.4,5700.0,238.6016,238.6215,238.0363,238.4231,5700.0
2025-01-02 12:45:00,240.47,240.56,240.21,240.29,2752.0,238.4926,238.5818,238.2347,238.314,2752.0
2025-01-02 12:50:00,240.36,241.01,240.13,240.65,3300.0,238.3835,239.0281,238.1554,238.6711,3300.0
2025-01-02 12:55:00,240.78,241.05,240.74,240.84,2300.0,238.8,239.0678,238.7603,238.8595,2300.0
2025-01-02 13:00:00,240.67,240.9,240.51,240.56,3782.0,238.6909,238.919,238.5322,238.5818,3782.0
2025-01-02 13:05:00,240.69,240.97,240.58,240.62,3170.0,238.7107,238.9884,238.6016,238.6413,3170.0
2025-01-02 13:10:00,240.66,240.66,240.33,240.51,5804.0,238.681,238.681,238.3537,238.5322,5804.0
2025-01-02 13:15:00,240.49,240.56,240.31,240.56,1700.0,238.5124,238.5818,238.3339,238.5818,1700.0
2025-01-02 13:20:00,240.59,240.66,240.4,240.65,2661.0,238.6116,238.681,238.4231,238.6711,2661.0
2025-01-02 13:25:00,240.63,240.71,240.52,240.69,2816.0,238.6512,238.7306,238.5421,238.7107,2816.0
2025-01-02 13:30:00,240.74,240.77,240.23,240.42,3507.0,238.7603,238.7901,238.2545,238.443,3507.0
2025-01-02 13:35:00,240.33,240.74,240.29,240.64,4085.0,238.3537,238.7603,238.314,238.6612,4085.0
2025-01-02 13:40:00,240.6,240.83,240.19,240.83,3922.0,238.6215,238.8496,238.2149,238.8496,3922.0
2025-01-02 13:45:00,240.81,240.81,240.18,240.23,3738.0,238.8298,238.8298,238.2049,238.2545,3738.0
2025-01-02 13:50:00,240.2,240.49,240.15,240.27,3870.0,238.2248,238.5124,238.1752,238.2942,3870.0
2025-01-02 13:55:00,240.37,240.69,240.3,240.39,5120.0,238.3934,238.7107,238.324,238.4132,5120.0
2025-01-02 14:00:00,240.48,240.83,240.31,240.83,2308.0,238.5025,238.8496,238.3339,238.8496,2308.0
2025-01-02 14:05:00,240.9,241.0,240.63,240.92,2325.0,238.919,239.0182,238.6512,238.9389,2325.0
2025-01-02 14:10:00,240.92,240.98,240.57,240.58,1823.0,238.9389,238.9984,238.5917,238.6016,1823.0
2025-01-02 14:15:00,240.66,240.74,240.52,240.56,2732.0,238.681,238.7603,238.5421,238.5818,2732.0
2025-01-02 14:20:00,240.69,240.8,240.64,240.78,3385.0,238.7107,238.8198,238.6612,238.8,3385.0
2025-01-02 14:25:00,240.84,241.25,240.84,241.25,1799.0,238.8595,239.2661,238.8595,239.2661,1799.0
2025-01-02 14:30:00,241.01,241.1,240.76,240.84,2747.0,239.0281,239.1174,238.7802,238.8595,2747.0
2025-01-02 14:35:00,240.71,241.03,240.57,240.88,3135.0,238.7306,239.0479,238.5917,238.8992,3135.0
2025-01-02 14:40:00,240.92,240.96,240.71,240.83,2552.0,238.9389,238.9785,238.7306,238.8496,2552.0
2025-01-02 14:45:00,240.92,241.17,240.7,240.97,3767.0,238.9389,239.1868,238.7207,238.9884,3767.0
2025-01-02 14:50:00,240.94,241.15,240.89,241.03,2615.0,238.9587,239.167,238.9091,239.0479,2615.0
2025-01-02 14:55:00,241.03,241.11,240.59,240.59,1866.0,239.0479,239.1273,238.6116,238.6116,1866.0
2025-01-02 15:00:00,240.49,241.02,240.37,241.02,3499.0,238.5124,239.038,238.3934,239.038,3499.0
2025-01-02 15:05:00,241.01,241.14,240.91,241.14,3050.0,239.0281,239.157,238.9289,239.157,3050.0
2025-01-02 15:10:00,241.19,241.33,240.98,241.11,4809.0,239.2066,239.3455,238.9984,239.1273,4809.0
2025-01-02 15:15:00,241.11,241.47,241.05,241.45,2560.0,239.1273,239.4843,239.0678,239.4645,2560.0
2025-01-02 15:20:00,241.47,241.59,241.32,241.32,3117.0,239.4843,239.6033,239.3356,239.3356,3117.0
2025-01-02 15:25:00,241.33,241.47,241.23,241.23,3493.0,239.3455,239.4843,239.2463,239.2463,3493.0
2025-01-02 15:30:00,241.2,241.61,241.09,241.31,4449.0,239.2166,239.6232,239.1075,239.3256,4449.0
2025-01-02 15:35:00,241.09,241.13,240.76,241.13,3733.0,239.1075,239.1471,238.7802,239.1471,3733.0
2025-01-02 15:40:00,241.25,241.34,241.13,241.23,4595.0,239.2661,239.3554,239.1471,239.2463,4595.0
2025-01-02 15:45:00,241.19,241.33,241.08,241.1,5078.0,239.2066,239.3455,239.0975,239.1174,5078.0
2025-01-02 15:50:00,241.02,241.31,240.85,241.07,22423.0,239.038,239.3256,238.8694,239.0876,22423.0
2025-01-02 15:55:00,241.08,241.19,240.77,241.0,51428.0,239.0975,239.2066,238.7901,239.0182,51428.0
2025-01-03 09:30:00,242.42,242.58,240.82,241.58,9714.0,240.4265,240.5852,238.8397,239.5934,9714.0
2025-01-03 09:35:00,241.17,242.24,241.01,242.24,5359.0,239.1868,240.248,239.0281,240.248,5359.0
2025-01-03 09:40:00,242.14,242.75,241.36,241.64,2892.0,240.1488,240.7538,239.3752,239.6529,2892.0
2025-01-03 09:45:00,241.4,241.42,240.37,240.65,4859.0,239.4149,239.4347,238.3934,238.6711,4859.0
2025-01-03 09:50:00,240.48,240.93,240.26,240.44,4989.0,238.5025,238.9488,238.2843,238.4628,4989.0
2025-01-03 09:55:00,240.66,240.66,240.11,240.25,2924.0,238.681,238.681,238.1355,238.2744,2924.0
2025-01-03 10:00:00,240.3,240.56,240.19,240.37,5469.0,238.324,238.5818,238.2149,238.3934,5469.0
2025-01-03 10:05:00,240.46,241.44,240.31,241.23,4103.0,238.4826,239.4546,238.3339,239.2463,4103.0
2025-01-03 10:10:00,241.3,241.55,240.98,241.19,5598.0,239.3157,239.5637,238.9984,239.2066,5598.0
2025-01-03 10:15:00,241.12,241.61,240.86,241.26,7076.0,239.1372,239.6232,238.8793,239.2761,7076.0
2025-01-03 10:20:00,241.11,241.53,240.96,241.48,4865.0,239.1273,239.5438,238.9785,239.4942,4865.0
2025-01-03 10:25:00,241.69,241.81,241.45,241.75,6655.0,239.7025,239.8215,239.4645,239.762,6655.0
2025-01-03 10:30:00,241.65,241.93,241.65,241.81,3201.0,239.6629,239.9405,239.6629,239.8215,3201.0
2025-01-03 10:35:00,241.71,242.09,241.7,241.86,5527.0,239.7224,240.0992,239.7124,239.8711,5527.0
2025-01-03 10:40:00,242.05,242.14,241.82,241.95,4181.0,240.0596,240.1488,239.8315,239.9604,4181.0
2025-01-03 10:45:00,241.9,241.92,241.67,241.8,1207.0,239.9108,239.9306,239.6827,239.8116,1207.0
2025-01-03 10:50:00,242.14,242.16,241.99,241.99,600.0,240.1488,240.1687,240.0001,240.0001,600.0
2025-01-03 10:55:00,242.13,242.55,242.01,242.47,5007.0,240.1389,240.5554,240.0199,240.4761,5007.0
2025-01-03 11:00:00,242.27,242.38,242.2,242.36,2255.0,240.2778,240.3868,240.2083,240.367,2255.0
2025-01-03 11:05:00,242.22,242.29,241.86,242.29,3364.0,240.2282,240.2976,239.8711,240.2976,3364.0
2025-01-03 11:10:00,242.2,242.2,241.63,241.9,2028.0,240.2083,240.2083,239.643,239.9108,2028.0
2025-01-03 11:15:00,241.93,241.99,241.76,241.87,1200.0,239.9405,240.0001,239.7719,239.881,1200.0
2025-01-03 11:20:00,241.95,241.95,241.45,241.62,3548.0,239.9604,239.9604,239.4645,239.6331,3548.0
2025-01-03 11:25:00,241.71,241.82,241.51,241.68,1402.0,239.7224,239.8315,239.524,239.6926,1402.0
2025-01-03 11:30:00,241.79,242.28,241.79,242.2,1920.0,239.8017,240.2877,239.8017,240.2083,1920.0
2025-01-03 11:35:00,242.15,242.37,242.09,242.09,3912.0,240.1587,240.3769,240.0992,240.0992,3912.0
2025-01-03 11:40:00,242.08,242.24,241.87,242.14,3031.0,240.0893,240.248,239.881,240.1488,3031.0
2025-01-03 11:45:00,242.1,242.31,242.06,242.23,3464.0,240.1092,240.3174,240.0695,240.2381,3464.0
2025-01-03 11:50:00,242.23,242.28,241.79,241.94,2116.0,240.2381,240.2877,239.8017,239.9505,2116.0
2025-01-03 11:55:00,241.92,241.92,241.55,241.79,3395.0,239.9306,239.9306,239.5637,239.8017,3395.0
2025-01-03 12:00:00,241.88,242.25,241.73,242.21,2118.0,239.891,240.2579,239.7422,240.2182,2118.0
2025-01-03 12:05:00,242.2,242.3,242.07,242.22,4109.0,240.2083,240.3075,240.0794,240.2282,4109.0
2025-01-03 12:10:00,242.07,242.21,242.03,242.13,1100.0,240.0794,240.2182,240.0397,240.1389,1100.0
2025-01-03 12:15:00,242.14,242.24,242.02,242.09,2200.0,240.1488,240.248,240.0298,240.0992,2200.0
2025-01-03 12:20:00,242.08,242.26,241.93,242.22,3195.0,240.0893,240.2678,239.9405,240.2282,3195.0
2025-01-03 12:25:00,242.29,242.37,242.0,242.0,2935.0,240.2976,240.3769,240.01,240.01,2935.0
2025-01-03 12:30:00,242.09,242.13,241.86,242.04,2773.0,240.0992,240.1389,239.8711,240.0496,2773.0
2025-01-03 12:35:00,241.98,242.08,241.86,241.98,2298.0,239.9901,240.0893,239.8711,239.9901,2298.0
2025-01-03 12:40:00,241.88,241.93,241.72,241.74,2246.0,239.891,239.9405,239.7323,239.7521,2246.0
2025-01-03 12:45:00,241.75,241.76,241.62,241.76,1762.0,239.762,239.7719,239.6331,239.7719,1762.0
2025-01-03 12:50:00,241.82,241.93,241.67,241.67,2250.0,239.8315,239.9405,239.6827,239.6827,2250.0
2025-01-03 12:55:00,241.65,241.75,241.62,241.66,500.0,239.6629,239.762,239.6331,239.6728,500.0
2025-01-03 13:00:00,241.66,241.76,241.54,241.71,2449.0,239.6728,239.7719,239.5538,239.7224,2449.0
2025-01-03 13:05:00,241.78,241.84,241.62,241.84,1677.0,239.7918,239.8513,239.6331,239.8513,1677.0
2025-01-03 13:10:00,241.84,241.88,241.71,241.78,3134.0,239.8513,239.891,239.7224,239.7918,3134.0
2025-01-03 13:15:00,241.84,242.16,241.74,242.16,4058.0,239.8513,240.1687,239.7521,240.1687,4058.0
2025-01-03 13:20:00,242.33,242.65,242.21,242.3,9240.0,240.3373,240.6546,240.2182,240.3075,9240.0
2025-01-03 13:25:00,242.32,242.57,242.32,242.57,1122.0,240.3273,240.5753,240.3273,240.5753,1122.0
2025-01-03 13:30:00,242.56,242.56,242.23,242.32,2883.0,240.5654,240.5654,240.2381,240.3273,2883.0
2025-01-03 13:35:00,242.32,242.35,242.23,242.34,1146.0,240.3273,240.3571,240.2381,240.3472,1146.0
2025-01-03 13:40:00,242.3,242.33,242.13,242.13,2651.0,240.3075,240.3373,240.1389,240.1389,2651.0
2025-01-03 13:45:00,242.06,242.48,242.06,242.48,2514.0,240.0695,240.486,240.0695,240.486,2514.0
2025-01-03 13:50:00,242.46,242.46,242.14,242.15,1408.0,240.4662,240.4662,240.1488,240.1587,1408.0
2025-01-03 13:55:00,242.25,242.46,242.25,242.43,4542.0,240.2579,240.4662,240.2579,240.4364,4542.0
2025-01-03 14:00:00,242.43,242.61,242.37,242.54,2804.0,240.4364,240.615,240.3769,240.5455,2804.0
2025-01-03 14:05:00,242.5,242.6,242.48,242.55,1000.0,240.5059,240.605,240.486,240.5554,1000.0
2025-01-03 14:10:00,242.55,242.64,242.4,242.4,3067.0,240.5554,240.6447,240.4067,240.4067,3067.0
2025-01-03 14:15:00,242.52,242.62,242.48,242.62,2566.0,240.5257,240.6249,240.486,240.6249,2566.0
2025-01-03 14:20:00,242.55,242.63,242.46,242.6,2276.0,240.5554,240.6348,240.4662,240.605,2276.0
2025-01-03 14:25:00,242.49,242.77,242.49,242.75,1793.0,240.4959,240.7736,240.4959,240.7538,1793.0
2025-01-03 14:30:00,242.71,243.06,242.71,242.96,2034.0,240.7141,241.0613,240.7141,240.9621,2034.0
2025-01-03 14:35:00,242.98,243.04,242.9,242.9,2551.0,240.9819,241.0414,240.9026,240.9026,2551.0
2025-01-03 14:40:00,242.94,243.08,242.77,242.77,2642.0,240.9422,241.0811,240.7736,240.7736,2642.0
2025-01-03 14:45:00,242.68,242.82,242.67,242.67,2335.0,240.6844,240.8232,240.6745,240.6745,2335.0
2025-01-03 14:50:00,242.55,242.65,242.52,242.64,1754.0,240.5554,240.6546,240.5257,240.6447,1754.0
2025-01-03 14:55:00,242.54,242.65,242.5,242.63,2999.0,240.5455,240.6546,240.5059,240.6348,2999.0
2025-01-03 15:00:00,242.58,242.58,242.2,242.5,3422.0,240.5852,240.5852,240.2083,240.5059,3422.0
2025-01-03 15:05:00,242.52,242.58,242.38,242.45,3048.0,240.5257,240.5852,240.3868,240.4563,3048.0
2025-01-03 15:10:00,242.56,242.66,242.52,242.53,2914.0,240.5654,240.6645,240.5257,240.5356,2914.0
2025-01-03 15:15:00,242.48,242.64,242.4,242.4,2508.0,240.486,240.6447,240.4067,240.4067,2508.0
2025-01-03 15:20:00,242.41,242.77,242.41,242.67,3222.0,240.4166,240.7736,240.4166,240.6745,3222.0
2025-01-03 15:25:00,242.8,243.03,242.8,242.9,3822.0,240.8034,241.0315,240.8034,240.9026,3822.0
2025-01-03 15:30:00,242.83,242.93,242.68,242.84,3192.0,240.8331,240.9323,240.6844,240.8431,3192.0
2025-01-03 15:35:00,242.88,242.91,242.71,242.72,2794.0,240.8827,240.9125,240.7141,240.7241,2794.0
2025-01-03 15:40:00,242.67,242.84,242.64,242.65,2164.0,240.6745,240.8431,240.6447,240.6546,2164.0
2025-01-03 15:45:00,242.57,242.72,242.5,242.59,3624.0,240.5753,240.7241,240.5059,240.5951,3624.0
2025-01-03 15:50:00,242.62,242.75,242.19,242.2,5899.0,240.6249,240.7538,240.1984,240.2083,5899.0
2025-01-03 15:55:00,242.19,242.57,242.11,242.35,34752.0,240.1984,240.5753,240.1191,240.3571,34752.0
2025-01-06 09:30:00,241.82,242.49,241.82,242.28,8881.0,239.8315,240.4959,239.8315,240.2877,8881.0
2025-01-06 09:35:00,241.61,241.61,240.81,241.51,3060.0,239.6232,239.6232,238.8298,239.524,3060.0
2025-01-06 09:40:00,241.52,242.67,241.48,242.65,3878.0,239.5339,240.6745,239.4942,240.6546,3878.0
2025-01-06 09:45:00,242.91,243.59,242.1,243.37,5149.0,240.9125,241.5869,240.1092,241.3687,5149.0
2025-01-06 09:50:00,243.56,244.16,242.76,242.76,7167.0,241.5571,242.1522,240.7637,240.7637,7167.0
2025-01-06 09:55:00,243.5,243.84,243.07,243.7,2025.0,241.4976,241.8348,241.0712,241.696,2025.0
2025-01-06 10:00:00,243.07,244.42,243.06,244.42,9979.0,241.0712,242.4101,241.0613,242.4101,9979.0
2025-01-06 10:05:00,244.33,244.47,244.0,244.22,1913.0,242.3208,242.4597,241.9935,242.2117,1913.0
2025-01-06 10:10:00,244.25,244.59,244.04,244.36,7966.0,242.2415,242.5787,242.0332,242.3506,7966.0
2025-01-06 10:15:00,244.13,244.26,243.43,243.7,10656.0,242.1225,242.2514,241.4282,241.696,10656.0
2025-01-06 10:20:00,243.8,243.99,243.5,243.54,3057.0,241.7952,241.9836,241.4976,241.5373,3057.0
2025-01-06 10:25:00,243.92,244.17,243.58,244.17,1767.0,241.9142,242.1621,241.577,242.1621,1767.0
2025-01-06 10:30:00,244.24,244.55,243.94,244.23,5950.0,242.2316,242.539,241.934,242.2216,5950.0
2025-01-06 10:35:00,244.12,244.12,243.58,243.94,3102.0,242.1125,242.1125,241.577,241.934,3102.0
2025-01-06 10:40:00,244.0,244.13,243.71,243.71,2855.0,241.9935,242.1225,241.7059,241.7059,2855.0
2025-01-06 10:45:00,243.81,244.2,243.7,244.14,3670.0,241.8051,242.1919,241.696,242.1324,3670.0
2025-01-06 10:50:00,244.18,244.56,244.18,244.37,1471.0,242.172,242.5489,242.172,242.3605,1471.0
2025-01-06 10:55:00,244.49,244.68,244.08,244.17,9527.0,242.4795,242.6679,242.0729,242.1621,9527.0
2025-01-06 11:00:00,244.17,244.27,243.65,244.06,8884.0,242.1621,242.2613,241.6464,242.053,8884.0
2025-01-06 11:05:00,243.71,244.07,243.71,244.07,8280.0,241.7059,242.063,241.7059,242.063,8280.0
2025-01-06 11:10:00,244.1,244.44,244.08,244.44,2601.0,242.0927,242.4299,242.0729,242.4299,2601.0
2025-01-06 11:15:00,244.54,244.96,244.53,244.58,3933.0,242.5291,242.9456,242.5192,242.5688,3933.0
2025-01-06 11:20:00,244.73,245.09,244.68,245.09,2075.0,242.7175,243.0746,242.6679,243.0746,2075.0
2025-01-06 11:25:00,245.12,245.21,244.97,245.07,4787.0,243.1043,243.1936,242.9555,243.0547,4787.0
2025-01-06 11:30:00,245.2,245.57,245.17,245.46,3112.0,243.1837,243.5506,243.1539,243.4415,3112.0
2025-01-06 11:35:00,245.43,246.04,245.43,245.92,2746.0,243.4118,244.0168,243.4118,243.8977,2746.0
2025-01-06 11:40:00,245.92,245.99,245.47,245.6,7071.0,243.8977,243.9672,243.4514,243.5804,7071.0
2025-01-06 11:45:00,245.64,245.74,245.42,245.74,3646.0,243.62,243.7192,243.4018,243.7192,3646.0
2025-01-06 11:50:00,245.81,246.07,245.72,246.07,2625.0,243.7886,244.0465,243.6994,244.0465,2625.0
2025-01-06 11:55:00,246.08,246.08,245.69,245.96,7294.0,244.0564,244.0564,243.6696,243.9374,7294.0
2025-01-06 12:00:00,245.72,245.95,245.54,245.68,6065.0,243.6994,243.9275,243.5209,243.6597,6065.0
2025-01-06 12:05:00,245.59,245.69,245.0,245.41,19075.0,243.5705,243.6696,242.9853,243.3919,19075.0
2025-01-06 12:10:00,245.35,245.45,245.27,245.44,1500.0,243.3324,243.4316,243.2531,243.4217,1500.0
2025-01-06 12:15:00,245.3,245.57,245.2,245.31,4696.0,243.2828,243.5506,243.1837,243.2928,4696.0
2025-01-06 12:20:00,245.31,245.31,245.08,245.24,4167.0,243.2928,243.2928,243.0646,243.2233,4167.0
2025-01-06 12:25:00,245.16,245.36,244.68,244.88,3694.0,243.144,243.3423,242.6679,242.8663,3694.0
2025-01-06 12:30:00,244.88,245.07,244.84,244.9,2195.0,242.8663,243.0547,242.8266,242.8861,2195.0
2025-01-06 12:35:00,244.89,245.01,244.71,245.01,5629.0,242.8762,242.9952,242.6977,242.9952,5629.0
2025-01-06 12:40:00,245.03,245.03,244.82,244.89,2915.0,243.0151,243.0151,242.8068,242.8762,2915.0
2025-01-06 12:45:00,244.9,244.9,244.71,244.77,2256.0,242.8861,242.8861,242.6977,242.7572,2256.0
2025-01-06 12:50:00,244.8,244.93,244.63,244.81,4255.0,242.7869,242.9159,242.6183,242.7969,4255.0
2025-01-06 12:55:00,244.81,244.91,244.59,244.86,2927.0,242.7969,242.896,242.5787,242.8465,2927.0
2025-01-06 13:00:00,244.71,244.75,244.4,244.56,3442.0,242.6977,242.7374,242.3902,242.5489,3442.0
2025-01-06 13:05:00,244.58,244.58,243.92,244.04,2396.0,242.5688,242.5688,241.9142,242.0332,2396.0
2025-01-06 13:10:00,244.04,244.42,243.94,244.14,3430.0,242.0332,242.4101,241.934,242.1324,3430.0
2025-01-06 13:15:00,244.31,244.43,244.13,244.32,2186.0,242.301,242.42,242.1225,242.3109,2186.0
2025-01-06 13:20:00,244.36,244.63,244.23,244.61,4344.0,242.3506,242.6183,242.2216,242.5985,4344.0
2025-01-06 13:25:00,244.55,244.63,244.07,244.13,5567.0,242.539,242.6183,242.063,242.1225,5567.0
2025-01-06 13:30:00,244.22,244.22,243.85,243.91,5082.0,242.2117,242.2117,241.8448,241.9043,5082.0
2025-01-06 13:35:00,243.98,244.1,243.86,243.92,2420.0,241.9737,242.0927,241.8547,241.9142,2420.0
2025-01-06 13:40:00,243.99,244.03,243.62,243.86,2208.0,241.9836,242.0233,241.6167,241.8547,2208.0
2025-01-06 13:45:00,243.83,243.83,243.42,243.55,2300.0,241.8249,241.8249,241.4183,241.5472,2300.0
2025-01-06 13:50:00,243.62,243.74,243.39,243.67,3391.0,241.6167,241.7357,241.3885,241.6662,3391.0
2025-01-06 13:55:00,243.72,244.07,243.54,244.07,5730.0,241.7158,242.063,241.5373,242.063,5730.0
2025-01-06 14:00:00,244.09,244.19,243.04,243.04,14241.0,242.0828,242.182,241.0414,241.0414,14241.0
2025-01-06 14:05:00,243.24,243.47,243.19,243.47,1061.0,241.2398,241.4679,241.1902,241.4679,1061.0
2025-01-06 14:10:00,243.33,243.56,243.29,243.5,6070.0,241.329,241.5571,241.2894,241.4976,6070.0
2025-01-06 14:15:00,243.19,243.57,243.18,243.26,3920.0,241.1902,241.5671,241.1803,241.2596,3920.0
2025-01-06 14:20:00,243.28,243.4,243.19,243.3,2595.0,241.2794,241.3985,241.1902,241.2993,2595.0
2025-01-06 14:25:00,243.17,243.28,242.9,242.96,8183.0,241.1704,241.2794,240.9026,240.9621,8183.0
2025-01-06 14:30:00,242.88,243.19,242.88,243.16,2100.0,240.8827,241.1902,240.8827,241.1604,2100.0
2025-01-06 14:35:00,243.06,243.16,242.93,243.06,2850.0,241.0613,241.1604,240.9323,241.0613,2850.0
2025-01-06 14:40:00,243.01,243.11,242.68,242.87,7539.0,241.0117,241.1108,240.6844,240.8728,7539.0
2025-01-06 14:45:00,242.85,243.16,242.85,243.04,1775.0,240.853,241.1604,240.853,241.0414,1775.0
2025-01-06 14:50:00,243.16,243.16,242.79,242.79,6691.0,241.1604,241.1604,240.7935,240.7935,6691.0
2025-01-06 14:55:00,242.89,242.99,242.66,242.91,4351.0,240.8927,240.9918,240.6645,240.9125,4351.0
2025-01-06 15:00:00,242.73,242.88,242.54,242.54,2977.0,240.734,240.8827,240.5455,240.5455,2977.0
2025-01-06 15:05:00,242.53,242.58,242.1,242.34,7555.0,240.5356,240.5852,240.1092,240.3472,7555.0
2025-01-06 15:10:00,242.24,242.34,242.11,242.19,6135.0,240.248,240.3472,240.1191,240.1984,6135.0
2025-01-06 15:15:00,242.13,242.27,241.93,242.07,11142.0,240.1389,240.2778,239.9405,240.0794,11142.0
2025-01-06 15:20:00,241.99,242.12,241.74,242.12,5731.0,240.0001,240.129,239.7521,240.129,5731.0
2025-01-06 15:25:00,242.15,242.15,241.74,241.81,5961.0,240.1587,240.1587,239.7521,239.8215,5961.0
2025-01-06 15:30:00,241.88,241.9,241.71,241.76,5302.0,239.891,239.9108,239.7224,239.7719,5302.0
2025-01-06 15:35:00,241.76,241.98,241.71,241.71,6755.0,239.7719,239.9901,239.7224,239.7224,6755.0
2025-01-06 15:40:00,241.77,241.89,241.57,241.75,8018.0,239.7819,239.9009,239.5835,239.762,8018.0
2025-01-06 15:45:00,241.7,241.75,241.37,241.44,11393.0,239.7124,239.762,239.3852,239.4546,11393.0
2025-01-06 15:50:00,241.46,242.15,241.42,241.86,27063.0,239.4744,240.1587,239.4347,239.8711,27063.0
2025-01-06 15:55:00,241.93,242.14,241.61,241.99,73391.0,239.9405,240.1488,239.6232,240.0001,73391.0
2025-01-07 09:30:00,241.25,243.47,241.25,242.31,10826.0,239.2661,241.4679,239.2661,240.3174,10826.0
2025-01-07 09:35:00,242.31,243.04,242.3,242.68,25404.0,240.3174,241.0414,240.3075,240.6844,25404.0
2025-01-07 09:40:00,242.72,242.72,241.91,242.04,2401.0,240.7241,240.7241,239.9207,240.0496,2401.0
2025-01-07 09:45:00,242.03,242.08,241.5,241.5,6576.0,240.0397,240.0893,239.5141,239.5141,6576.0
2025-01-07 09:50:00,241.69,242.0,241.55,241.7,4499.0,239.7025,240.01,239.5637,239.7124,4499.0
2025-01-07 09:55:00,241.74,242.03,241.48,241.64,1976.0,239.7521,240.0397,239.4942,239.6529,1976.0
2025-01-07 10:00:00,241.63,241.63,240.41,240.41,4599.0,239.643,239.643,238.433,238.433,4599.0
2025-01-07 10:05:00,240.53,240.82,240.53,240.82,8067.0,238.5521,238.8397,238.5521,238.8397,8067.0
2025-01-07 10:10:00,240.73,240.78,240.28,240.28,1948.0,238.7504,238.8,238.3041,238.3041,1948.0
2025-01-07 10:15:00,240.07,240.77,240.07,240.67,5440.0,238.0958,238.7901,238.0958,238.6909,5440.0
2025-01-07 10:20:00,240.99,241.46,240.92,241.32,2036.0,239.0083,239.4744,238.9389,239.3356,2036.0
2025-01-07 10:25:00,241.61,242.0,241.6,241.95,3453.0,239.6232,240.01,239.6133,239.9604,3453.0
2025-01-07 10:30:00,241.95,242.3,241.73,241.73,19469.0,239.9604,240.3075,239.7422,239.7422,19469.0
2025-01-07 10:35:00,241.78,242.26,241.46,241.46,11969.0,239.7918,240.2678,239.4744,239.4744,11969.0
2025-01-07 10:40:00,241.72,242.0,241.58,242.0,1815.0,239.7323,240.01,239.5934,240.01,1815.0
2025-01-07 10:45:00,242.01,242.1,241.72,241.73,1703.0,240.0199,240.1092,239.7323,239.7422,1703.0
2025-01-07 10:50:00,241.87,242.33,241.8,241.98,14786.0,239.881,240.3373,239.8116,239.9901,14786.0
2025-01-07 10:55:00,241.94,242.98,241.93,242.98,7384.0,239.9505,240.9819,239.9405,240.9819,7384.0
2025-01-07 11:00:00,243.06,243.13,242.83,243.0,2210.0,241.0613,241.1307,240.8331,241.0017,2210.0
2025-01-07 11:05:00,243.0,243.12,242.67,242.84,1854.0,241.0017,241.1208,240.6745,240.8431,1854.0
2025-01-07 11:10:00,242.83,243.08,242.67,242.89,6233.0,240.8331,241.0811,240.6745,240.8927,6233.0
2025-01-07 11:15:00,242.83,243.01,242.47,242.66,3093.0,240.8331,241.0117,240.4761,240.6645,3093.0
2025-01-07 11:20:00,242.89,242.96,242.65,242.71,1775.0,240.8927,240.9621,240.6546,240.7141,1775.0
2025-01-07 11:25:00,242.82,243.19,242.73,243.16,2593.0,240.8232,241.1902,240.734,241.1604,2593.0
2025-01-07 11:30:00,243.28,243.38,242.95,243.11,4588.0,241.2794,241.3786,240.9522,241.1108,4588.0
2025-01-07 11:35:00,242.89,243.37,242.57,243.37,2900.0,240.8927,241.3687,240.5753,241.3687,2900.0
2025-01-07 11:40:00,243.37,243.37,242.92,242.93,4612.0,241.3687,241.3687,240.9224,240.9323,4612.0
2025-01-07 11:45:00,243.05,243.14,242.85,243.05,4411.0,241.0513,241.1406,240.853,241.0513,4411.0
2025-01-07 11:50:00,242.97,242.97,242.39,242.39,5368.0,240.972,240.972,240.3968,240.3968,5368.0
2025-01-07 11:55:00,242.39,242.58,242.18,242.36,42185.0,240.3968,240.5852,240.1885,240.367,42185.0
2025-01-07 12:00:00,242.31,242.64,242.31,242.55,2716.0,240.3174,240.6447,240.3174,240.5554,2716.0
2025-01-07 12:05:00,242.55,242.67,242.35,242.4,2284.0,240.5554,240.6745,240.3571,240.4067,2284.0
2025-01-07 12:10:00,242.26,242.54,242.21,242.42,3311.0,240.2678,240.5455,240.2182,240.4265,3311.0
2025-01-07 12:15:00,242.62,242.62,242.5,242.62,800.0,240.6249,240.6249,240.5059,240.6249,800.0
2025-01-07 12:20:00,242.63,242.74,242.51,242.74,3384.0,240.6348,240.7439,240.5158,240.7439,3384.0
2025-01-07 12:25:00,242.65,242.74,242.42,242.64,5285.0,240.6546,240.7439,240.4265,240.6447,5285.0
2025-01-07 12:30:00,242.64,242.88,242.55,242.78,3140.0,240.6447,240.8827,240.5554,240.7836,3140.0
2025-01-07 12:35:00,242.78,242.78,242.24,242.25,2269.0,240.7836,240.7836,240.248,240.2579,2269.0
2025-01-07 12:40:00,242.27,242.35,241.97,242.1,3592.0,240.2778,240.3571,239.9802,240.1092,3592.0
2025-01-07 12:45:00,242.01,242.01,241.76,241.77,2133.0,240.0199,240.0199,239.7719,239.7819,2133.0
2025-01-07 12:50:00,241.61,241.83,241.57,241.83,2357.0,239.6232,239.8414,239.5835,239.8414,2357.0
2025-01-07 12:55:00,241.83,242.21,241.69,242.21,3207.0,239.8414,240.2182,239.7025,240.2182,3207.0
2025-01-07 13:00:00,242.2,242.33,242.19,242.31,819.0,240.2083,240.3373,240.1984,240.3174,819.0
2025-01-07 13:05:00,242.27,242.54,242.17,242.45,6299.0,240.2778,240.5455,240.1786,240.4563,6299.0
2025-01-07 13:10:00,242.57,242.77,242.45,242.52,1797.0,240.5753,240.7736,240.4563,240.5257,1797.0
2025-01-07 13:15:00,242.51,242.55,242.45,242.55,1343.0,240.5158,240.5554,240.4563,240.5554,1343.0
2025-01-07 13:20:00,242.55,242.56,242.44,242.44,2122.0,240.5554,240.5654,240.4464,240.4464,2122.0
2025-01-07 13:25:00,242.52,242.56,242.44,242.49,5066.0,240.5257,240.5654,240.4464,240.4959,5066.0
2025-01-07 13:30:00,242.49,242.8,242.45,242.8,2211.0,240.4959,240.8034,240.4563,240.8034,2211.0
2025-01-07 13:35:00,242.77,242.85,242.56,242.69,4184.0,240.7736,240.853,240.5654,240.6943,4184.0
2025-01-07 13:40:00,242.61,242.61,242.34,242.34,4271.0,240.615,240.615,240.3472,240.3472,4271.0
2025-01-07 13:45:00,242.52,242.56,242.44,242.44,739.0,240.5257,240.5654,240.4464,240.4464,739.0
2025-01-07 13:50:00,242.42,242.58,242.35,242.41,5671.0,240.4265,240.5852,240.3571,240.4166,5671.0
2025-01-07 13:55:00,242.57,242.67,242.57,242.67,900.0,240.5753,240.6745,240.5753,240.6745,900.0
2025-01-07 14:00:00,242.6,242.6,242.36,242.36,2340.0,240.605,240.605,240.367,240.367,2340.0
2025-01-07 14:05:00,242.35,242.51,242.3,242.42,3893.0,240.3571,240.5158,240.3075,240.4265,3893.0
2025-01-07 14:10:00,242.42,242.5,242.1,242.1,4279.0,240.4265,240.5059,240.1092,240.1092,4279.0
2025-01-07 14:15:00,242.02,242.25,241.84,241.89,2964.0,240.0298,240.2579,239.8513,239.9009,2964.0
2025-01-07 14:20:00,241.76,241.93,241.72,241.83,2628.0,239.7719,239.9405,239.7323,239.8414,2628.0
2025-01-07 14:25:00,241.84,242.14,241.84,242.14,2879.0,239.8513,240.1488,239.8513,240.1488,2879.0
2025-01-07 14:30:00,241.95,242.01,241.74,241.79,1211.0,239.9604,240.0199,239.7521,239.8017,1211.0
2025-01-07 14:35:00,241.77,241.82,241.65,241.67,1872.0,239.7819,239.8315,239.6629,239.6827,1872.0
2025-01-07 14:40:00,241.59,241.98,241.59,241.97,2993.0,239.6033,239.9901,239.6033,239.9802,2993.0
2025-01-07 14:45:00,242.02,242.02,241.69,241.69,2456.0,240.0298,240.0298,239.7025,239.7025,2456.0
2025-01-07 14:50:00,241.66,241.72,241.54,241.59,1311.0,239.6728,239.7323,239.5538,239.6033,1311.0
2025-01-07 14:55:00,241.55,241.71,241.51,241.61,4954.0,239.5637,239.7224,239.524,239.6232,4954.0
2025-01-07 15:00:00,241.72,241.72,241.04,241.23,3535.0,239.7323,239.7323,239.0579,239.2463,3535.0
2025-01-07 15:05:00,241.14,241.17,241.06,241.17,1203.0,239.157,239.1868,239.0777,239.1868,1203.0
2025-01-07 15:10:00,241.13,241.23,241.0,241.23,2903.0,239.1471,239.2463,239.0182,239.2463,2903.0
2025-01-07 15:15:00,241.22,241.29,240.91,240.91,4994.0,239.2364,239.3058,238.9289,238.9289,4994.0
2025-01-07 15:20:00,240.84,240.88,240.43,240.44,4077.0,238.8595,238.8992,238.4529,238.4628,4077.0
2025-01-07 15:25:00,240.36,240.72,240.35,240.36,3753.0,238.3835,238.7405,238.3735,238.3835,3753.0
2025-01-07 15:30:00,240.55,240.67,240.32,240.33,5372.0,238.5719,238.6909,238.3438,238.3537,5372.0
2025-01-07 15:35:00,240.37,240.48,240.03,240.48,7067.0,238.3934,238.5025,238.0562,238.5025,7067.0
2025-01-07 15:40:00,240.45,240.64,240.32,240.34,5415.0,238.4727,238.6612,238.3438,238.3636,5415.0
2025-01-07 15:45:00,240.31,240.61,240.3,240.54,8269.0,238.3339,238.6314,238.324,238.562,8269.0
2025-01-07 15:50:00,240.38,241.43,240.15,241.36,24836.0,238.4033,239.4447,238.1752,239.3752,24836.0
2025-01-07 15:55:00,241.31,241.87,241.15,241.53,120808.0,239.3256,239.881,239.167,239.5438,120808.0
2025-01-08 09:30:00,243.51,243.77,240.24,240.25,31037.0,241.5076,241.7654,238.2644,238.2744,31037.0
2025-01-08 09:35:00,240.25,240.69,239.8,240.42,13882.0,238.2744,238.7107,237.8281,238.443,13882.0
2025-01-08 09:40:00,240.23,240.75,239.42,239.59,15862.0,238.2545,238.7703,237.4512,237.6198,15862.0
2025-01-08 09:45:00,239.56,239.78,238.94,239.17,8110.0,237.59,237.8082,236.9751,237.2032,8110.0
2025-01-08 09:50:00,239.16,239.91,239.03,239.75,6796.0,237.1933,237.9372,237.0644,237.7785,6796.0
2025-01-08 09:55:00,239.84,240.22,239.25,239.25,3564.0,237.8677,238.2446,237.2826,237.2826,3564.0
2025-01-08 10:00:00,239.48,240.55,239.32,240.55,4455.0,237.5107,238.5719,237.352,238.5719,4455.0
2025-01-08 10:05:00,240.55,241.73,240.39,241.39,9398.0,238.5719,239.7422,238.4132,239.405,9398.0
2025-01-08 10:10:00,241.55,241.7,241.23,241.49,5452.0,239.5637,239.7124,239.2463,239.5042,5452.0
2025-01-08 10:15:00,241.62,241.79,241.0,241.06,8724.0,239.6331,239.8017,239.0182,239.0777,8724.0
2025-01-08 10:20:00,240.88,241.57,240.75,241.13,7994.0,238.8992,239.5835,238.7703,239.1471,7994.0
2025-01-08 10:25:00,241.08,241.08,240.78,240.78,2950.0,239.0975,239.0975,238.8,238.8,2950.0
2025-01-08 10:30:00,240.91,241.19,240.69,240.83,4476.0,238.9289,239.2066,238.7107,238.8496,4476.0
2025-01-08 10:35:00,240.95,241.2,240.73,240.73,1208.0,238.9686,239.2166,238.7504,238.7504,1208.0
2025-01-08 10:40:00,241.14,241.3,240.99,241.3,1680.0,239.157,239.3157,239.0083,239.3157,1680.0
2025-01-08 10:45:00,241.35,241.55,241.24,241.55,1700.0,239.3653,239.5637,239.2562,239.5637,1700.0
2025-01-08 10:50:00,241.63,242.25,241.63,242.23,4717.0,239.643,240.2579,239.643,240.2381,4717.0
2025-01-08 10:55:00,242.34,242.62,242.22,242.62,7390.0,240.3472,240.6249,240.2282,240.6249,7390.0
2025-01-08 11:00:00,242.55,242.96,242.54,242.96,8647.0,240.5554,240.9621,240.5455,240.9621,8647.0
2025-01-08 11:05:00,243.02,243.49,242.88,243.18,5885.0,241.0216,241.4877,240.8827,241.1803,5885.0
2025-01-08 11:10:00,243.58,243.68,243.02,243.09,2301.0,241.577,241.6762,241.0216,241.091,2301.0
2025-01-08 11:15:00,242.93,242.93,242.62,242.75,1194.0,240.9323,240.9323,240.6249,240.7538,1194.0
2025-01-08 11:20:00,242.95,243.13,242.94,243.09,600.0,240.9522,241.1307,240.9422,241.091,600.0
2025-01-08 11:25:00,243.07,243.14,242.8,243.13,3476.0,241.0712,241.1406,240.8034,241.1307,3476.0
2025-01-08 11:30:00,243.15,243.41,243.15,243.19,2943.0,241.1505,241.4084,241.1505,241.1902,2943.0
2025-01-08 11:35:00,243.32,243.59,243.32,243.59,400.0,241.3191,241.5869,241.3191,241.5869,400.0
2025-01-08 11:40:00,243.85,243.99,243.38,243.38,2455.0,241.8448,241.9836,241.3786,241.3786,2455.0
2025-01-08 11:45:00,243.48,243.75,243.39,243.69,1465.0,241.4778,241.7456,241.3885,241.6861,1465.0
2025-01-08 11:50:00,243.77,243.8,243.63,243.63,1911.0,241.7654,241.7952,241.6266,241.6266,1911.0
2025-01-08 11:55:00,243.68,243.89,243.67,243.79,1740.0,241.6762,241.8844,241.6662,241.7853,1740.0
2025-01-08 12:00:00,243.84,244.0,243.45,243.45,3352.0,241.8348,241.9935,241.448,241.448,3352.0
2025-01-08 12:05:00,243.48,243.48,243.02,243.2,2079.0,241.4778,241.4778,241.0216,241.2001,2079.0
2025-01-08 12:10:00,243.12,243.12,242.95,243.0,771.0,241.1208,241.1208,240.9522,241.0017,771.0
2025-01-08 12:15:00,243.12,243.32,243.12,243.31,1675.0,241.1208,241.3191,241.1208,241.3092,1675.0
2025-01-08 12:20:00,243.19,243.19,243.04,243.13,1032.0,241.1902,241.1902,241.0414,241.1307,1032.0
2025-01-08 12:25:00,243.07,243.19,242.72,242.73,2192.0,241.0712,241.1902,240.7241,240.734,2192.0
2025-01-08 12:30:00,242.78,243.11,242.71,242.71,6721.0,240.7836,241.1108,240.7141,240.7141,6721.0
2025-01-08 12:35:00,242.72,242.83,242.54,242.54,1357.0,240.7241,240.8331,240.5455,240.5455,1357.0
2025-01-08 12:40:00,242.65,242.83,242.64,242.83,1461.0,240.6546,240.8331,240.6447,240.8331,1461.0
2025-01-08 12:45:00,242.84,242.84,242.59,242.59,4104.0,240.8431,240.8431,240.5951,240.5951,4104.0
2025-01-08 12:50:00,242.6,242.8,242.6,242.74,1101.0,240.605,240.8034,240.605,240.7439,1101.0
2025-01-08 12:55:00,242.83,242.98,242.83,242.95,700.0,240.8331,240.9819,240.8331,240.9522,700.0
2025-01-08 13:00:00,242.94,243.12,242.79,242.8,3114.0,240.9422,241.1208,240.7935,240.8034,3114.0
2025-01-08 13:05:00,242.71,242.87,242.69,242.72,1452.0,240.7141,240.8728,240.6943,240.7241,1452.0
2025-01-08 13:10:00,242.63,242.63,242.17,242.18,3202.0,240.6348,240.6348,240.1786,240.1885,3202.0
2025-01-08 13:15:00,242.2,242.41,242.2,242.41,820.0,240.2083,240.4166,240.2083,240.4166,820.0
2025-01-08 13:20:00,242.51,242.53,242.38,242.42,1432.0,240.5158,240.5356,240.3868,240.4265,1432.0
2025-01-08 13:25:00,242.53,242.74,242.53,242.65,956.0,240.5356,240.7439,240.5356,240.6546,956.0
2025-01-08 13:30:00,242.81,242.81,242.61,242.63,2614.0,240.8133,240.8133,240.615,240.6348,2614.0
2025-01-08 13:35:00,242.71,242.89,242.68,242.89,1117.0,240.7141,240.8927,240.6844,240.8927,1117.0
2025-01-08 13:40:00,242.89,242.89,242.89,242.89,0.0,240.8927,240.8927,240.8927,240.8927,0.0
2025-01-08 13:45:00,243.04,243.04,242.44,242.45,3416.0,241.0414,241.0414,240.4464,240.4563,3416.0
2025-01-08 13:50:00,242.38,242.38,241.85,242.13,3557.0,240.3868,240.3868,239.8612,240.1389,3557.0
2025-01-08 13:55:00,242.13,242.25,242.04,242.22,2468.0,240.1389,240.2579,240.0496,240.2282,2468.0
2025-01-08 14:00:00,242.32,242.39,242.15,242.39,3327.0,240.3273,240.3968,240.1587,240.3968,3327.0
2025-01-08 14:05:00,242.48,243.02,242.48,242.99,793.0,240.486,241.0216,240.486,240.9918,793.0
2025-01-08 14:10:00,243.16,243.16,242.68,242.69,2634.0,241.1604,241.1604,240.6844,240.6943,2634.0
2025-01-08 14:15:00,242.73,242.94,242.73,242.89,1968.0,240.734,240.9422,240.734,240.8927,1968.0
2025-01-08 14:20:00,242.89,243.22,242.66,243.12,8832.0,240.8927,241.2199,240.6645,241.1208,8832.0
2025-01-08 14:25:00,242.81,242.93,242.81,242.89,1001.0,240.8133,240.9323,240.8133,240.8927,1001.0
2025-01-08 14:30:00,242.78,242.78,242.54,242.68,3482.0,240.7836,240.7836,240.5455,240.6844,3482.0
2025-01-08 14:35:00,242.84,242.84,242.44,242.47,3193.0,240.8431,240.8431,240.4464,240.4761,3193.0
2025-01-08 14:40:00,242.45,242.56,242.29,242.29,2713.0,240.4563,240.5654,240.2976,240.2976,2713.0
2025-01-08 14:45:00,242.24,242.43,242.24,242.32,1201.0,240.248,240.4364,240.248,240.3273,1201.0
2025-01-08 14:50:00,242.35,242.37,242.07,242.15,3048.0,240.3571,240.3769,240.0794,240.1587,3048.0
2025-01-08 14:55:00,242.19,242.22,242.05,242.07,1991.0,240.1984,240.2282,240.0596,240.0794,1991.0
2025-01-08 15:00:00,242.11,242.23,241.91,242.14,4376.0,240.1191,240.2381,239.9207,240.1488,4376.0
2025-01-08 15:05:00,242.2,242.2,241.95,241.98,2942.0,240.2083,240.2083,239.9604,239.9901,2942.0
2025-01-08 15:10:00,242.16,242.16,241.93,241.93,3654.0,240.1687,240.1687,239.9405,239.9405,3654.0
2025-01-08 15:15:00,242.02,242.22,242.01,242.06,4685.0,240.0298,240.2282,240.0199,240.0695,4685.0
2025-01-08 15:20:00,242.16,242.22,241.96,242.1,9014.0,240.1687,240.2282,239.9703,240.1092,9014.0
2025-01-08 15:25:00,242.15,242.4,242.06,242.39,6590.0,240.1587,240.4067,240.0695,240.3968,6590.0
2025-01-08 15:30:00,242.34,242.48,242.03,242.06,6577.0,240.3472,240.486,240.0397,240.0695,6577.0
2025-01-08 15:35:00,242.03,242.21,241.99,242.04,7237.0,240.0397,240.2182,240.0001,240.0496,7237.0
2025-01-08 15:40:00,242.01,242.16,241.91,242.04,6929.0,240.0199,240.1687,239.9207,240.0496,6929.0
2025-01-08 15:45:00,242.04,242.19,241.93,242.13,7816.0,240.0496,240.1984,239.9405,240.1389,7816.0
2025-01-08 15:50:00,242.21,242.95,242.21,242.81,17760.0,240.2182,240.9522,240.2182,240.8133,17760.0
2025-01-08 15:55:00,242.79,242.96,242.46,242.57,88636.0,240.7935,240.9621,240.4662,240.5753,88636.0
2025-01-10 09:30:00,238.0,240.06,237.93,239.35,46246.0,236.0429,238.0859,235.9734,237.3818,46246.0
2025-01-10 09:35:00,239.63,239.63,237.11,237.29,45188.0,237.6595,237.6595,235.1602,235.3387,45188.0
2025-01-10 09:40:00,237.02,237.49,236.21,237.0,40339.0,235.0709,235.5371,234.2676,235.0511,40339.0
2025-01-10 09:45:00,237.32,237.9,236.1,236.41,10718.0,235.3685,235.9437,234.1585,234.4659,10718.0
2025-01-10 09:50:00,236.37,236.76,236.0,236.44,18657.0,234.4263,234.8131,234.0593,234.4957,18657.0
2025-01-10 09:55:00,236.44,236.76,236.0,236.48,9511.0,234.4957,234.8131,234.0593,234.5354,9511.0
2025-01-10 10:00:00,236.34,236.42,234.9,235.25,19273.0,234.3965,234.4759,232.9684,233.3155,19273.0
2025-01-10 10:05:00,235.25,235.7,235.04,235.62,18171.0,233.3155,233.7618,233.1072,233.6824,18171.0
2025-01-10 10:10:00,235.64,235.75,234.83,234.85,9294.0,233.7023,233.8114,232.8989,232.9188,9294.0
2025-01-10 10:15:00,234.84,235.06,234.5,234.78,10844.0,232.9089,233.127,232.5716,232.8493,10844.0
2025-01-10 10:20:00,234.59,235.05,234.41,234.99,11440.0,232.6609,233.1171,232.4824,233.0576,11440.0
2025-01-10 10:25:00,234.78,234.9,234.4,234.86,6491.0,232.8493,232.9684,232.4725,232.9287,6491.0
2025-01-10 10:30:00,234.72,235.02,234.41,234.41,9420.0,232.7898,233.0874,232.4824,232.4824,9420.0
2025-01-10 10:35:00,234.4,234.65,234.06,234.14,12821.0,232.4725,232.7204,232.1353,232.2146,12821.0
2025-01-10 10:40:00,234.23,234.23,233.74,233.75,8278.0,232.3039,232.3039,231.8179,231.8278,8278.0
2025-01-10 10:45:00,233.75,234.06,233.6,233.9,6422.0,231.8278,232.1353,231.679,231.9766,6422.0
2025-01-10 10:50:00,233.99,234.3,233.77,233.96,7257.0,232.0658,232.3733,231.8477,232.0361,7257.0
2025-01-10 10:55:00,233.88,234.02,233.59,233.76,13179.0,231.9567,232.0956,231.6691,231.8377,13179.0
2025-01-10 11:00:00,233.75,233.75,232.6,232.6,16916.0,231.8278,231.8278,230.6873,230.6873,16916.0
2025-01-10 11:05:00,232.65,232.77,232.05,232.25,13273.0,230.7369,230.8559,230.1418,230.3401,13273.0
2025-01-10 11:10:00,232.24,232.58,231.93,232.2,15404.0,230.3302,230.6674,230.0228,230.2906,15404.0
2025-01-10 11:15:00,232.37,232.46,231.98,232.0,9501.0,230.4592,230.5484,230.0724,230.0922,9501.0
2025-01-10 11:20:00,232.12,232.45,232.01,232.17,8740.0,230.2112,230.5385,230.1021,230.2608,8740.0
2025-01-10 11:25:00,232.28,232.51,231.96,232.27,13975.0,230.3699,230.598,230.0525,230.36,13975.0
2025-01-10 11:30:00,232.37,232.37,231.99,232.15,7731.0,230.4592,230.4592,230.0823,230.241,7731.0
2025-01-10 11:35:00,232.17,232.46,232.03,232.46,5240.0,230.2608,230.5484,230.122,230.5484,5240.0
2025-01-10 11:40:00,232.46,232.99,232.46,232.49,4284.0,230.5484,231.0741,230.5484,230.5782,4284.0
2025-01-10 11:45:00,232.48,232.63,232.1,232.2,9930.0,230.5683,230.717,230.1914,230.2906,9930.0
2025-01-10 11:50:00,232.1,232.33,231.92,232.28,4696.0,230.1914,230.4195,230.0129,230.3699,4696.0
2025-01-10 11:55:00,232.28,232.44,232.03,232.3,2471.0,230.3699,230.5286,230.122,230.3897,2471.0
2025-01-10 12:00:00,232.44,232.8,232.1,232.11,4124.0,230.5286,230.8856,230.1914,230.2013,4124.0
2025-01-10 12:05:00,232.11,232.11,231.82,232.09,4724.0,230.2013,230.2013,229.9137,230.1815,4724.0
2025-01-10 12:10:00,232.18,232.28,231.95,232.24,3598.0,230.2707,230.3699,230.0426,230.3302,3598.0
2025-01-10 12:15:00,232.23,232.35,231.96,232.18,2933.0,230.3203,230.4393,230.0525,230.2707,2933.0
2025-01-10 12:20:00,232.17,232.17,231.72,231.88,3127.0,230.2608,230.2608,229.8145,229.9732,3127.0
2025-01-10 12:25:00,231.94,231.99,231.66,231.81,9487.0,230.0327,230.0823,229.755,229.9038,9487.0
2025-01-10 12:30:00,231.71,231.88,231.55,231.68,5982.0,229.8046,229.9732,229.6459,229.7748,5982.0
2025-01-10 12:35:00,231.79,231.87,231.36,231.41,10655.0,229.8839,229.9633,229.4575,229.5071,10655.0
2025-01-10 12:40:00,231.54,231.7,231.29,231.32,7604.0,229.636,229.7947,229.388,229.4178,7604.0
2025-01-10 12:45:00,231.41,231.66,231.29,231.59,10060.0,229.5071,229.755,229.388,229.6856,10060.0
2025-01-10 12:50:00,231.49,231.49,231.05,231.13,2777.0,229.5864,229.5864,229.15,229.2294,2777.0
2025-01-10 12:55:00,231.07,231.5,231.0,231.47,8874.0,229.1699,229.5963,229.1004,229.5666,8874.0
2025-01-10 13:00:00,231.33,231.69,231.23,231.45,12053.0,229.4277,229.7848,229.3285,229.5467,12053.0
2025-01-10 13:05:00,231.54,232.0,231.45,231.85,6034.0,229.636,230.0922,229.5467,229.9434,6034.0
2025-01-10 13:10:00,231.91,232.08,231.76,231.89,4568.0,230.0029,230.1715,229.8542,229.9831,4568.0
2025-01-10 13:15:00,231.97,232.51,231.88,232.44,6128.0,230.0625,230.598,229.9732,230.5286,6128.0
2025-01-10 13:20:00,232.48,232.71,232.38,232.71,3652.0,230.5683,230.7964,230.4691,230.7964,3652.0
2025-01-10 13:25:00,232.72,233.04,232.72,232.85,4500.0,230.8063,231.1237,230.8063,230.9352,4500.0
2025-01-10 13:30:00,232.88,233.16,232.4,233.08,12242.0,230.965,231.2427,230.4889,231.1633,12242.0
2025-01-10 13:35:00,233.0,233.45,232.99,233.37,7684.0,231.084,231.5303,231.0741,231.4509,7684.0
2025-01-10 13:40:00,233.34,233.35,232.96,232.96,6980.0,231.4212,231.4311,231.0443,231.0443,6980.0
2025-01-10 13:45:00,232.88,233.3,232.85,233.27,39895.0,230.965,231.3815,230.9352,231.3518,39895.0
2025-01-10 13:50:00,233.24,233.41,233.23,233.36,3088.0,231.322,231.4906,231.3121,231.441,3088.0
2025-01-10 13:55:00,233.45,233.91,233.35,233.88,4575.0,231.5303,231.9865,231.4311,231.9567,4575.0
2025-01-10 14:00:00,233.83,233.83,233.33,233.42,4029.0,231.9072,231.9072,231.4113,231.5005,4029.0
2025-01-10 14:05:00,233.36,233.36,232.72,232.77,8067.0,231.441,231.441,230.8063,230.8559,8067.0
2025-01-10 14:10:00,232.68,233.02,232.58,232.93,4539.0,230.7666,231.1038,230.6674,231.0146,4539.0
2025-01-10 14:15:00,232.93,233.13,232.81,233.08,8355.0,231.0146,231.2129,230.8955,231.1633,8355.0
2025-01-10 14:20:00,233.06,233.2,232.62,232.86,5255.0,231.1435,231.2823,230.7071,230.9451,5255.0
2025-01-10 14:25:00,232.98,233.73,232.98,233.6,5585.0,231.0641,231.808,231.0641,231.679,5585.0
2025-01-10 14:30:00,233.5,233.59,233.17,233.21,2993.0,231.5799,231.6691,231.2526,231.2923,2993.0
2025-01-10 14:35:00,233.22,233.59,233.22,233.59,1600.0,231.3022,231.6691,231.3022,231.6691,1600.0
2025-01-10 14:40:00,233.55,233.62,233.45,233.6,3994.0,231.6295,231.6989,231.5303,231.679,3994.0
2025-01-10 14:45:00,233.62,233.65,233.42,233.5,3772.0,231.6989,231.7286,231.5005,231.5799,3772.0
2025-01-10 14:50:00,233.47,233.75,233.47,233.66,1491.0,231.5501,231.8278,231.5501,231.7386,1491.0
2025-01-10 14:55:00,233.66,234.03,233.64,233.82,4411.0,231.7386,232.1055,231.7187,231.8972,4411.0
2025-01-10 15:00:00,233.82,234.07,233.43,233.92,4126.0,231.8972,232.1452,231.5104,231.9964,4126.0
2025-01-10 15:05:00,233.92,234.29,233.8,233.8,13167.0,231.9964,232.3634,231.8774,231.8774,13167.0
2025-01-10 15:10:00,233.88,233.99,233.2,233.2,3613.0,231.9567,232.0658,231.2823,231.2823,3613.0
2025-01-10 15:15:00,233.29,233.55,233.1,233.18,4618.0,231.3716,231.6295,231.1832,231.2625,4618.0
2025-01-10 15:20:00,233.28,233.68,233.19,233.34,4616.0,231.3617,231.7584,231.2724,231.4212,4616.0
2025-01-10 15:25:00,233.36,233.55,233.26,233.42,3705.0,231.441,231.6295,231.3418,231.5005,3705.0
2025-01-10 15:30:00,233.48,233.48,232.7,233.03,19489.0,231.56,231.56,230.7864,231.1137,19489.0
2025-01-10 15:35:00,233.22,233.53,233.02,233.2,21588.0,231.3022,231.6096,231.1038,231.2823,21588.0
2025-01-10 15:40:00,233.05,233.1,232.7,232.92,9725.0,231.1336,231.1832,230.7864,231.0046,9725.0
2025-01-10 15:45:00,232.81,232.93,232.51,232.51,22765.0,230.8955,231.0146,230.598,230.598,22765.0
2025-01-10 15:50:00,232.68,233.19,232.6,233.01,22649.0,230.7666,231.2724,230.6873,231.0939,22649.0
2025-01-10 15:55:00,233.02,233.02,232.29,232.37,105585.0,231.1038,231.1038,230.3798,230.4592,105585.0
2025-01-13 09:30:00,230.95,231.87,230.23,231.56,28852.0,229.0508,229.9633,228.3368,229.6558,28852.0
2025-01-13 09:35:00,231.75,232.81,231.67,232.49,12027.0,229.8443,230.8955,229.7649,230.5782,12027.0
2025-01-13 09:40:00,232.53,232.94,232.3,232.6,10341.0,230.6178,231.0245,230.3897,230.6873,10341.0
2025-01-13 09:45:00,232.57,233.27,232.43,232.98,4581.0,230.6575,231.3518,230.5187,231.0641,4581.0
2025-01-13 09:50:00,233.0,233.4,232.73,232.74,16142.0,231.084,231.4807,230.8162,230.8261,16142.0
2025-01-13 09:55:00,232.93,233.47,232.89,233.29,12223.0,231.0146,231.5501,230.9749,231.3716,12223.0
2025-01-13 10:00:00,233.28,233.28,232.24,232.43,8688.0,231.3617,231.3617,230.3302,230.5187,8688.0
2025-01-13 10:05:00,232.23,232.58,232.14,232.48,12872.0,230.3203,230.6674,230.2311,230.5683,12872.0
2025-01-13 10:10:00,232.42,232.9,232.34,232.76,6811.0,230.5088,230.9848,230.4294,230.846,6811.0
2025-01-13 10:15:00,232.88,233.68,232.68,233.55,13974.0,230.965,231.7584,230.7666,231.6295,13974.0
2025-01-13 10:20:00,233.45,233.57,233.3,233.54,8359.0,231.5303,231.6493,231.3815,231.6195,8359.0
2025-01-13 10:25:00,233.56,233.75,233.31,233.35,13781.0,231.6394,231.8278,231.3914,231.4311,13781.0
2025-01-13 10:30:00,233.44,233.63,233.19,233.2,8225.0,231.5204,231.7088,231.2724,231.2823,8225.0
2025-01-13 10:35:00,233.27,233.86,233.16,233.86,7228.0,231.3518,231.9369,231.2427,231.9369,7228.0
2025-01-13 10:40:00,233.96,234.06,233.58,234.01,18638.0,232.0361,232.1353,231.6592,232.0857,18638.0
2025-01-13 10:45:00,234.09,234.52,233.4,233.41,17651.0,232.165,232.5915,231.4807,231.4906,17651.0
2025-01-13 10:50:00,233.7,234.23,233.56,233.97,4505.0,231.7782,232.3039,231.6394,232.046,4505.0
2025-01-13 10:55:00,234.05,234.32,233.97,234.13,7493.0,232.1253,232.3931,232.046,232.2047,7493.0
2025-01-13 11:00:00,234.09,234.27,233.8,234.05,7526.0,232.165,232.3435,231.8774,232.1253,7526.0
2025-01-13 11:05:00,234.11,234.27,233.87,233.92,15060.0,232.1849,232.3435,231.9468,231.9964,15060.0
2025-01-13 11:10:00,234.04,234.15,233.62,233.75,7379.0,232.1154,232.2245,231.6989,231.8278,7379.0
2025-01-13 11:15:00,233.86,234.21,233.77,234.21,5527.0,231.9369,232.284,231.8477,232.284,5527.0
2025-01-13 11:20:00,234.22,234.57,234.0,234.19,20986.0,232.2939,232.6411,232.0758,232.2642,20986.0
2025-01-13 11:25:00,234.3,234.3,233.95,234.06,3592.0,232.3733,232.3733,232.0262,232.1353,3592.0
2025-01-13 11:30:00,233.96,233.99,233.81,233.93,7875.0,232.0361,232.0658,231.8873,232.0063,7875.0
2025-01-13 11:35:00,233.93,234.05,233.27,233.43,8778.0,232.0063,232.1253,231.3518,231.5104,8778.0
2025-01-13 11:40:00,233.47,233.92,233.39,233.92,4091.0,231.5501,231.9964,231.4708,231.9964,4091.0
2025-01-13 11:45:00,233.7,233.8,233.28,233.28,4883.0,231.7782,231.8774,231.3617,231.3617,4883.0
2025-01-13 11:50:00,233.28,233.39,232.95,233.07,3929.0,231.3617,231.4708,231.0344,231.1534,3929.0
2025-01-13 11:55:00,233.06,233.22,232.91,233.12,4271.0,231.1435,231.3022,230.9947,231.203,4271.0
2025-01-13 12:00:00,233.15,233.21,232.9,233.05,5552.0,231.2327,231.2923,230.9848,231.1336,5552.0
2025-01-13 12:05:00,233.21,233.52,233.07,233.41,3229.0,231.2923,231.5997,231.1534,231.4906,3229.0
2025-01-13 12:10:00,233.23,233.23,232.9,233.03,11859.0,231.3121,231.3121,230.9848,231.1137,11859.0
2025-01-13 12:15:00,233.06,233.44,233.06,233.32,1205.0,231.1435,231.5204,231.1435,231.4014,1205.0
2025-01-13 12:20:00,233.29,233.33,233.07,233.11,2587.0,231.3716,231.4113,231.1534,231.1931,2587.0
2025-01-13 12:25:00,232.97,233.07,232.71,232.73,8207.0,231.0542,231.1534,230.7964,230.8162,8207.0
2025-01-13 12:30:00,232.72,232.91,232.63,232.63,6249.0,230.8063,230.9947,230.717,230.717,6249.0
2025-01-13 12:35:00,232.66,232.71,232.32,232.45,6614.0,230.7468,230.7964,230.4096,230.5385,6614.0
2025-01-13 12:40:00,232.37,232.65,232.37,232.65,5207.0,230.4592,230.7369,230.4592,230.7369,5207.0
2025-01-13 12:45:00,232.71,233.0,232.7,232.87,5721.0,230.7964,231.084,230.7864,230.9551,5721.0
2025-01-13 12:50:00,232.87,232.89,232.7,232.76,2455.0,230.9551,230.9749,230.7864,230.846,2455.0
2025-01-13 12:55:00,232.7,233.17,232.7,233.03,5294.0,230.7864,231.2526,230.7864,231.1137,5294.0
2025-01-13 13:00:00,233.14,233.14,232.76,232.78,3175.0,231.2228,231.2228,230.846,230.8658,3175.0
2025-01-13 13:05:00,232.78,233.24,232.76,233.08,2734.0,230.8658,231.322,230.846,231.1633,2734.0
2025-01-13 13:10:00,233.08,233.16,232.81,232.81,2950.0,231.1633,231.2427,230.8955,230.8955,2950.0
2025-01-13 13:15:00,232.91,233.14,232.83,233.0,4641.0,230.9947,231.2228,230.9154,231.084,4641.0
2025-01-13 13:20:00,233.01,233.06,232.86,232.94,9500.0,231.0939,231.1435,230.9451,231.0245,9500.0
2025-01-13 13:25:00,232.95,233.09,232.92,233.09,5171.0,231.0344,231.1732,231.0046,231.1732,5171.0
2025-01-13 13:30:00,233.09,233.22,232.99,233.21,7434.0,231.1732,231.3022,231.0741,231.2923,7434.0
2025-01-13 13:35:00,233.2,233.2,232.7,232.97,14418.0,231.2823,231.2823,230.7864,231.0542,14418.0
2025-01-13 13:40:00,232.75,232.79,232.5,232.5,9057.0,230.836,230.8757,230.5881,230.5881,9057.0
2025-01-13 13:45:00,232.58,232.93,232.52,232.89,7314.0,230.6674,231.0146,230.6079,230.9749,7314.0
2025-01-13 13:50:00,232.92,233.0,232.57,232.59,5787.0,231.0046,231.084,230.6575,230.6774,5787.0
2025-01-13 13:55:00,232.52,232.94,232.45,232.76,15638.0,230.6079,231.0245,230.5385,230.846,15638.0
2025-01-13 14:00:00,232.73,232.73,232.37,232.53,6550.0,230.8162,230.8162,230.4592,230.6178,6550.0
2025-01-13 14:05:00,232.54,232.6,232.32,232.6,8783.0,230.6278,230.6873,230.4096,230.6873,8783.0
2025-01-13 14:10:00,232.61,232.88,232.59,232.72,3959.0,230.6972,230.965,230.6774,230.8063,3959.0
2025-01-13 14:15:00,232.72,232.9,232.7,232.78,4360.0,230.8063,230.9848,230.7864,230.8658,4360.0
2025-01-13 14:20:00,232.79,232.84,232.57,232.57,8410.0,230.8757,230.9253,230.6575,230.6575,8410.0
2025-01-13 14:25:00,232.62,233.1,232.57,233.0,10677.0,230.7071,231.1832,230.6575,231.084,10677.0
2025-01-13 14:30:00,232.99,233.06,232.73,232.81,6881.0,231.0741,231.1435,230.8162,230.8955,6881.0
2025-01-13 14:35:00,232.75,233.09,232.7,232.93,11141.0,230.836,231.1732,230.7864,231.0146,11141.0
2025-01-13 14:40:00,233.0,233.12,232.82,232.95,2732.0,231.084,231.203,230.9055,231.0344,2732.0
2025-01-13 14:45:00,232.93,232.93,232.41,232.45,7168.0,231.0146,231.0146,230.4988,230.5385,7168.0
2025-01-13 14:50:00,232.51,232.61,232.3,232.51,8464.0,230.598,230.6972,230.3897,230.598,8464.0
2025-01-13 14:55:00,232.46,232.66,232.42,232.42,10015.0,230.5484,230.7468,230.5088,230.5088,10015.0
2025-01-13 15:00:00,232.37,232.41,232.23,232.36,16880.0,230.4592,230.4988,230.3203,230.4492,16880.0
2025-01-13 15:05:00,232.33,232.62,232.31,232.55,14234.0,230.4195,230.7071,230.3997,230.6377,14234.0
2025-01-13 15:10:00,232.53,232.61,232.44,232.45,14849.0,230.6178,230.6972,230.5286,230.5385,14849.0
2025-01-13 15:15:00,232.47,232.58,232.41,232.56,19321.0,230.5583,230.6674,230.4988,230.6476,19321.0
2025-01-13 15:20:00,232.58,232.68,232.37,232.46,14749.0,230.6674,230.7666,230.4592,230.5484,14749.0
2025-01-13 15:25:00,232.47,232.7,232.42,232.63,18666.0,230.5583,230.7864,230.5088,230.717,18666.0
2025-01-13 15:30:00,232.56,232.64,232.34,232.48,17451.0,230.6476,230.7269,230.4294,230.5683,17451.0
2025-01-13 15:35:00,232.42,232.71,232.38,232.51,12719.0,230.5088,230.7964,230.4691,230.598,12719.0
2025-01-13 15:40:00,232.54,232.59,232.08,232.15,23184.0,230.6278,230.6774,230.1715,230.241,23184.0
2025-01-13 15:45:00,232.15,232.3,232.09,232.27,23105.0,230.241,230.3897,230.1815,230.36,23105.0
2025-01-13 15:50:00,232.36,232.86,232.17,232.74,20721.0,230.4492,230.9451,230.2608,230.8261,20721.0
2025-01-13 15:55:00,232.77,233.36,232.66,233.23,107899.0,230.8559,231.441,230.7468,231.3121,107899.0
2025-01-14 09:30:00,232.5,233.04,231.95,232.38,16597.0,230.5881,231.1237,230.0426,230.4691,16597.0
2025-01-14 09:35:00,232.37,232.37,231.47,231.53,3329.0,230.4592,230.4592,229.5666,229.6261,3329.0
2025-01-14 09:40:00,231.48,232.2,231.33,232.16,6320.0,229.5765,230.2906,229.4277,230.2509,6320.0
2025-01-14 09:45:00,232.4,232.42,231.48,231.56,7234.0,230.4889,230.5088,229.5765,229.6558,7234.0
2025-01-14 09:50:00,231.42,231.42,231.04,231.39,4092.0,229.517,229.517,229.1401,229.4872,4092.0
2025-01-14 09:55:00,231.41,231.7,231.07,231.5,7704.0,229.5071,229.7947,229.1699,229.5963,7704.0
2025-01-14 10:00:00,231.71,232.83,231.69,232.72,8542.0,229.8046,230.9154,229.7848,230.8063,8542.0
2025-01-14 10:05:00,232.58,233.16,232.37,232.95,12271.0,230.6674,231.2427,230.4592,231.0344,12271.0
2025-01-14 10:10:00,232.94,233.79,232.92,233.61,9143.0,231.0245,231.8675,231.0046,231.689,9143.0
2025-01-14 10:15:00,233.77,233.9,233.41,233.75,5415.0,231.8477,231.9766,231.4906,231.8278,5415.0
2025-01-14 10:20:00,233.67,234.04,233.32,234.04,10693.0,231.7485,232.1154,231.4014,232.1154,10693.0
2025-01-14 10:25:00,233.91,234.11,233.79,233.83,7946.0,231.9865,232.1849,231.8675,231.9072,7946.0
2025-01-14 10:30:00,233.94,233.98,233.71,233.87,8261.0,232.0163,232.0559,231.7881,231.9468,8261.0
2025-01-14 10:35:00,233.74,233.95,233.63,233.8,6483.0,231.8179,232.0262,231.7088,231.8774,6483.0
2025-01-14 10:40:00,233.7,233.71,233.39,233.71,7094.0,231.7782,231.7881,231.4708,231.7881,7094.0
2025-01-14 10:45:00,233.69,233.75,233.43,233.43,11855.0,231.7683,231.8278,231.5104,231.5104,11855.0
2025-01-14 10:50:00,233.46,233.92,233.18,233.85,8442.0,231.5402,231.9964,231.2625,231.927,8442.0
2025-01-14 10:55:00,233.83,233.83,233.51,233.51,5259.0,231.9072,231.9072,231.5898,231.5898,5259.0
2025-01-14 11:00:00,233.38,233.41,233.0,233.09,4089.0,231.4609,231.4906,231.084,231.1732,4089.0
2025-01-14 11:05:00,233.09,233.31,232.87,233.05,11460.0,231.1732,231.3914,230.9551,231.1336,11460.0
2025-01-14 11:10:00,232.97,233.11,232.87,233.06,2449.0,231.0542,231.1931,230.9551,231.1435,2449.0
2025-01-14 11:15:00,233.12,233.15,232.78,232.83,7670.0,231.203,231.2327,230.8658,230.9154,7670.0
2025-01-14 11:20:00,232.78,233.02,232.78,232.93,1576.0,230.8658,231.1038,230.8658,231.0146,1576.0
2025-01-14 11:25:00,232.84,233.0,232.69,232.73,9728.0,230.9253,231.084,230.7765,230.8162,9728.0
2025-01-14 11:30:00,232.8,233.02,232.73,232.83,5993.0,230.8856,231.1038,230.8162,230.9154,5993.0
2025-01-14 11:35:00,232.8,233.17,232.68,233.17,3102.0,230.8856,231.2526,230.7666,231.2526,3102.0
2025-01-14 11:40:00,233.3,233.33,233.01,233.05,3184.0,231.3815,231.4113,231.0939,231.1336,3184.0
2025-01-14 11:45:00,233.05,233.11,232.92,232.92,4660.0,231.1336,231.1931,231.0046,231.0046,4660.0
2025-01-14 11:50:00,232.93,233.26,232.88,233.19,5796.0,231.0146,231.3418,230.965,231.2724,5796.0
2025-01-14 11:55:00,233.25,233.27,233.07,233.11,9175.0,231.3319,231.3518,231.1534,231.1931,9175.0
2025-01-14 12:00:00,233.07,233.23,232.84,233.23,5293.0,231.1534,231.3121,230.9253,231.3121,5293.0
2025-01-14 12:05:00,233.17,233.36,233.16,233.36,3520.0,231.2526,231.441,231.2427,231.441,3520.0
2025-01-14 12:10:00,233.39,233.62,233.38,233.43,5461.0,231.4708,231.6989,231.4609,231.5104,5461.0
2025-01-14 12:15:00,233.51,233.91,233.5,233.53,7711.0,231.5898,231.9865,231.5799,231.6096,7711.0
2025-01-14 12:20:00,233.64,233.64,233.39,233.46,6980.0,231.7187,231.7187,231.4708,231.5402,6980.0
2025-01-14 12:25:00,233.47,233.61,233.47,233.54,11204.0,231.5501,231.689,231.5501,231.6195,11204.0
2025-01-14 12:30:00,233.51,233.57,233.26,233.33,3472.0,231.5898,231.6493,231.3418,231.4113,3472.0
2025-01-14 12:35:00,233.28,233.6,233.24,233.53,18110.0,231.3617,231.679,231.322,231.6096,18110.0
2025-01-14 12:40:00,233.57,233.97,233.48,233.84,15206.0,231.6493,232.046,231.56,231.9171,15206.0
2025-01-14 12:45:00,233.9,233.96,233.76,233.9,3778.0,231.9766,232.0361,231.8377,231.9766,3778.0
2025-01-14 12:50:00,233.85,234.51,233.85,234.51,15454.0,231.927,232.5816,231.927,232.5816,15454.0
2025-01-14 12:55:00,234.59,234.76,234.39,234.66,4947.0,232.6609,232.8295,232.4626,232.7303,4947.0
2025-01-14 13:00:00,234.66,234.71,234.43,234.57,21562.0,232.7303,232.7799,232.5022,232.6411,21562.0
2025-01-14 13:05:00,234.67,234.73,234.66,234.67,1862.0,232.7402,232.7998,232.7303,232.7402,1862.0
2025-01-14 13:10:00,234.67,234.77,234.54,234.54,17583.0,232.7402,232.8394,232.6113,232.6113,17583.0
2025-01-14 13:15:00,234.54,234.84,234.54,234.75,7998.0,232.6113,232.9089,232.6113,232.8196,7998.0
2025-01-14 13:20:00,234.75,234.96,234.74,234.91,4297.0,232.8196,233.0279,232.8097,232.9783,4297.0
2025-01-14 13:25:00,235.0,235.0,234.69,234.8,8145.0,233.0675,233.0675,232.7601,232.8692,8145.0
2025-01-14 13:30:00,234.84,235.09,234.84,235.03,4030.0,232.9089,233.1568,232.9089,233.0973,4030.0
2025-01-14 13:35:00,235.04,235.25,235.04,235.2,5126.0,233.1072,233.3155,233.1072,233.2659,5126.0
2025-01-14 13:40:00,235.21,235.39,235.19,235.28,8543.0,233.2758,233.4543,233.256,233.3452,8543.0
2025-01-14 13:45:00,235.4,235.53,235.29,235.53,3874.0,233.4642,233.5932,233.3552,233.5932,3874.0
2025-01-14 13:50:00,235.53,235.53,235.3,235.47,2469.0,233.5932,233.5932,233.3651,233.5337,2469.0
2025-01-14 13:55:00,235.58,235.85,235.58,235.72,12273.0,233.6428,233.9105,233.6428,233.7816,12273.0
2025-01-14 14:00:00,235.73,235.73,235.4,235.5,6539.0,233.7915,233.7915,233.4642,233.5634,6539.0
2025-01-14 14:05:00,235.43,235.64,235.43,235.55,6611.0,233.494,233.7023,233.494,233.613,6611.0
2025-01-14 14:10:00,235.54,236.04,235.54,236.01,5901.0,233.6031,234.099,233.6031,234.0692,5901.0
2025-01-14 14:15:00,236.07,236.24,235.96,235.97,17598.0,234.1287,234.2973,234.0196,234.0296,17598.0
2025-01-14 14:20:00,236.03,236.04,235.86,235.96,5744.0,234.0891,234.099,233.9205,234.0196,5744.0
2025-01-14 14:25:00,235.92,236.06,235.69,235.69,6741.0,233.98,234.1188,233.7519,233.7519,6741.0
2025-01-14 14:30:00,235.75,236.18,235.68,236.03,3590.0,233.8114,234.2378,233.7419,234.0891,3590.0
2025-01-14 14:35:00,236.03,236.03,235.86,236.01,3081.0,234.0891,234.0891,233.9205,234.0692,3081.0
2025-01-14 14:40:00,236.01,236.04,235.95,235.95,2445.0,234.0692,234.099,234.0097,234.0097,2445.0
2025-01-14 14:45:00,236.03,236.33,236.0,236.29,15240.0,234.0891,234.3866,234.0593,234.3469,15240.0
2025-01-14 14:50:00,236.26,236.26,236.02,236.11,5190.0,234.3172,234.3172,234.0791,234.1684,5190.0
2025-01-14 14:55:00,236.12,236.13,235.84,235.88,4696.0,234.1783,234.1882,233.9006,233.9403,4696.0
2025-01-14 15:00:00,235.94,235.94,235.59,235.75,6403.0,233.9998,233.9998,233.6527,233.8114,6403.0
2025-01-14 15:05:00,235.72,236.0,235.58,235.94,3754.0,233.7816,234.0593,233.6428,233.9998,3754.0
2025-01-14 15:10:00,235.94,236.07,235.78,235.83,3096.0,233.9998,234.1287,233.8411,233.8907,3096.0
2025-01-14 15:15:00,236.0,236.09,235.91,236.05,3136.0,234.0593,234.1486,233.9701,234.1089,3136.0
2025-01-14 15:20:00,236.18,236.42,235.94,236.27,2968.0,234.2378,234.4759,233.9998,234.3271,2968.0
2025-01-14 15:25:00,236.33,236.38,236.13,236.3,4523.0,234.3866,234.4362,234.1882,234.3568,4523.0
2025-01-14 15:30:00,236.33,236.45,236.23,236.36,7188.0,234.3866,234.5056,234.2874,234.4164,7188.0
2025-01-14 15:35:00,236.4,236.64,236.27,236.35,14685.0,234.456,234.694,234.3271,234.4064,14685.0
2025-01-14 15:40:00,236.41,236.66,236.29,236.66,11341.0,234.4659,234.7139,234.3469,234.7139,11341.0
2025-01-14 15:45:00,236.69,236.88,236.45,236.72,16354.0,234.7436,234.9321,234.5056,234.7734,16354.0
2025-01-14 15:50:00,236.79,237.23,236.76,236.99,32018.0,234.8428,235.2792,234.8131,235.0412,32018.0
2025-01-14 15:55:00,236.95,237.23,236.64,237.04,92893.0,235.0015,235.2792,234.694,235.0908,92893.0
2025-01-15 09:30:00,240.13,241.05,239.63,240.84,15265.0,238.1554,239.0678,237.6595,238.8595,15265.0
2025-01-15 09:35:00,240.95,241.31,240.89,241.0,1905.0,238.9686,239.3256,238.9091,239.0182,1905.0
2025-01-15 09:40:00,241.21,241.37,240.9,241.11,3874.0,239.2265,239.3852,238.919,239.1273,3874.0
2025-01-15 09:45:00,241.26,241.59,241.15,241.33,2331.0,239.2761,239.6033,239.167,239.3455,2331.0
2025-01-15 09:50:00,241.37,241.58,241.1,241.42,3930.0,239.3852,239.5934,239.1174,239.4347,3930.0
2025-01-15 09:55:00,241.58,242.18,241.49,242.02,7194.0,239.5934,240.1885,239.5042,240.0298,7194.0
2025-01-15 10:00:00,241.78,241.87,241.42,241.46,11684.0,239.7918,239.881,239.4347,239.4744,11684.0
2025-01-15 10:05:00,241.5,241.55,241.1,241.54,6109.0,239.5141,239.5637,239.1174,239.5538,6109.0
2025-01-15 10:10:00,241.51,241.73,241.38,241.6,5021.0,239.524,239.7422,239.3951,239.6133,5021.0
2025-01-15 10:15:00,241.78,241.82,241.51,241.59,3554.0,239.7918,239.8315,239.524,239.6033,3554.0
2025-01-15 10:20:00,241.58,241.58,241.0,241.23,6345.0,239.5934,239.5934,239.0182,239.2463,6345.0
2025-01-15 10:25:00,241.13,241.57,241.13,241.31,2468.0,239.1471,239.5835,239.1471,239.3256,2468.0
2025-01-15 10:30:00,241.29,241.61,240.92,241.12,4099.0,239.3058,239.6232,238.9389,239.1372,4099.0
2025-01-15 10:35:00,241.05,241.05,240.44,240.48,6766.0,239.0678,239.0678,238.4628,238.5025,6766.0
2025-01-15 10:40:00,240.32,241.35,240.32,241.22,3550.0,238.3438,239.3653,238.3438,239.2364,3550.0
2025-01-15 10:45:00,241.14,241.29,241.01,241.02,5527.0,239.157,239.3058,239.0281,239.038,5527.0
2025-01-15 10:50:00,241.03,241.29,240.77,241.1,11110.0,239.0479,239.3058,238.7901,239.1174,11110.0
2025-01-15 10:55:00,241.05,241.47,241.05,241.41,3615.0,239.0678,239.4843,239.0678,239.4248,3615.0
2025-01-15 11:00:00,241.45,241.48,241.25,241.37,2134.0,239.4645,239.4942,239.2661,239.3852,2134.0
2025-01-15 11:05:00,241.24,241.46,241.09,241.31,4148.0,239.2562,239.4744,239.1075,239.3256,4148.0
2025-01-15 11:10:00,241.48,241.55,241.32,241.49,3884.0,239.4942,239.5637,239.3356,239.5042,3884.0
2025-01-15 11:15:00,241.61,241.66,241.19,241.32,2453.0,239.6232,239.6728,239.2066,239.3356,2453.0
2025-01-15 11:20:00,241.33,241.62,241.32,241.6,14467.0,239.3455,239.6331,239.3356,239.6133,14467.0
2025-01-15 11:25:00,241.6,241.78,241.44,241.44,8067.0,239.6133,239.7918,239.4546,239.4546,8067.0
2025-01-15 11:30:00,241.36,241.41,241.13,241.31,4614.0,239.3752,239.4248,239.1471,239.3256,4614.0
2025-01-15 11:35:00,241.34,241.41,241.08,241.11,5500.0,239.3554,239.4248,239.0975,239.1273,5500.0
2025-01-15 11:40:00,241.18,241.26,240.87,240.94,3532.0,239.1967,239.2761,238.8893,238.9587,3532.0
2025-01-15 11:45:00,240.95,241.03,240.78,240.79,4265.0,238.9686,239.0479,238.8,238.8099,4265.0
2025-01-15 11:50:00,240.72,241.08,240.63,240.82,5035.0,238.7405,239.0975,238.6512,238.8397,5035.0
2025-01-15 11:55:00,240.81,241.04,240.72,240.93,6295.0,238.8298,239.0579,238.7405,238.9488,6295.0
2025-01-15 12:00:00,240.87,240.88,240.3,240.38,7703.0,238.8893,238.8992,238.324,238.4033,7703.0
2025-01-15 12:05:00,240.37,240.37,240.06,240.19,3126.0,238.3934,238.3934,238.0859,238.2149,3126.0
2025-01-15 12:10:00,240.1,240.2,239.94,239.98,5747.0,238.1256,238.2248,237.9669,238.0066,5747.0
2025-01-15 12:15:00,240.05,240.21,239.9,240.08,13642.0,238.076,238.2347,237.9272,238.1058,13642.0
2025-01-15 12:20:00,239.92,240.1,239.79,239.83,6552.0,237.9471,238.1256,237.8181,237.8578,6552.0
2025-01-15 12:25:00,239.85,240.22,239.82,240.19,4873.0,237.8777,238.2446,237.8479,238.2149,4873.0
2025-01-15 12:30:00,240.1,240.37,240.01,240.36,5443.0,238.1256,238.3934,238.0363,238.3835,5443.0
2025-01-15 12:35:00,240.21,240.56,240.11,240.44,3869.0,238.2347,238.5818,238.1355,238.4628,3869.0
2025-01-15 12:40:00,240.36,240.67,240.36,240.67,4043.0,238.3835,238.6909,238.3835,238.6909,4043.0
2025-01-15 12:45:00,240.58,240.69,240.51,240.51,1521.0,238.6016,238.7107,238.5322,238.5322,1521.0
2025-01-15 12:50:00,240.43,240.51,240.3,240.51,1980.0,238.4529,238.5322,238.324,238.5322,1980.0
2025-01-15 12:55:00,240.32,240.53,240.26,240.27,4038.0,238.3438,238.5521,238.2843,238.2942,4038.0
2025-01-15 13:00:00,240.4,240.46,240.29,240.36,1916.0,238.4231,238.4826,238.314,238.3835,1916.0
2025-01-15 13:05:00,240.4,240.4,240.18,240.21,2099.0,238.4231,238.4231,238.2049,238.2347,2099.0
2025-01-15 13:10:00,240.21,240.37,240.16,240.25,2591.0,238.2347,238.3934,238.1851,238.2744,2591.0
2025-01-15 13:15:00,240.33,240.46,240.25,240.33,2383.0,238.3537,238.4826,238.2744,238.3537,2383.0
2025-01-15 13:20:00,240.33,240.4,240.26,240.34,2208.0,238.3537,238.4231,238.2843,238.3636,2208.0
2025-01-15 13:25:00,240.29,240.53,240.29,240.53,6423.0,238.314,238.5521,238.314,238.5521,6423.0
2025-01-15 13:30:00,240.51,240.73,240.51,240.73,2400.0,238.5322,238.7504,238.5322,238.7504,2400.0
2025-01-15 13:35:00,240.74,240.8,240.53,240.68,3127.0,238.7603,238.8198,238.5521,238.7008,3127.0
2025-01-15 13:40:00,240.81,240.89,240.66,240.88,3867.0,238.8298,238.9091,238.681,238.8992,3867.0
2025-01-15 13:45:00,240.88,240.88,240.74,240.8,1480.0,238.8992,238.8992,238.7603,238.8198,1480.0
2025-01-15 13:50:00,240.81,241.08,240.81,241.08,3300.0,238.8298,239.0975,238.8298,239.0975,3300.0
2025-01-15 13:55:00,241.16,241.16,240.91,240.95,1565.0,239.1769,239.1769,238.9289,238.9686,1565.0
2025-01-15 14:00:00,240.98,241.05,240.63,240.76,5272.0,238.9984,239.0678,238.6512,238.7802,5272.0
2025-01-15 14:05:00,240.86,240.96,240.82,240.87,2483.0,238.8793,238.9785,238.8397,238.8893,2483.0
2025-01-15 14:10:00,240.79,240.85,240.71,240.71,986.0,238.8099,238.8694,238.7306,238.7306,986.0
2025-01-15 14:15:00,240.62,240.62,240.46,240.5,2564.0,238.6413,238.6413,238.4826,238.5223,2564.0
2025-01-15 14:20:00,240.57,240.65,240.5,240.53,2612.0,238.5917,238.6711,238.5223,238.5521,2612.0
2025-01-15 14:25:00,240.5,240.81,240.41,240.81,3925.0,238.5223,238.8298,238.433,238.8298,3925.0
2025-01-15 14:30:00,240.8,240.95,240.8,240.95,1558.0,238.8198,238.9686,238.8198,238.9686,1558.0
2025-01-15 14:35:00,240.96,241.11,240.86,241.05,7908.0,238.9785,239.1273,238.8793,239.0678,7908.0
2025-01-15 14:40:00,241.02,241.17,240.93,240.99,10119.0,239.038,239.1868,238.9488,239.0083,10119.0
2025-01-15 14:45:00,240.9,241.16,240.83,241.15,2450.0,238.919,239.1769,238.8496,239.167,2450.0
2025-01-15 14:50:00,241.09,241.18,241.04,241.17,3089.0,239.1075,239.1967,239.0579,239.1868,3089.0
2025-01-15 14:55:00,241.12,241.13,240.97,240.97,2739.0,239.1372,239.1471,238.9884,238.9884,2739.0
2025-01-15 15:00:00,241.03,241.12,240.8,240.88,3630.0,239.0479,239.1372,238.8198,238.8992,3630.0
2025-01-15 15:05:00,240.88,241.11,240.87,241.03,4946.0,238.8992,239.1273,238.8893,239.0479,4946.0
2025-01-15 15:10:00,241.1,241.1,240.76,240.81,12535.0,239.1174,239.1174,238.7802,238.8298,12535.0
2025-01-15 15:15:00,240.84,240.85,240.59,240.7,10061.0,238.8595,238.8694,238.6116,238.7207,10061.0
2025-01-15 15:20:00,240.71,240.8,240.62,240.71,12970.0,238.7306,238.8198,238.6413,238.7306,12970.0
2025-01-15 15:25:00,240.75,240.8,240.41,240.47,16851.0,238.7703,238.8198,238.433,238.4926,16851.0
2025-01-15 15:30:00,240.46,240.61,240.43,240.43,20308.0,238.4826,238.6314,238.4529,238.4529,20308.0
2025-01-15 15:35:00,240.46,240.5,240.06,240.07,35586.0,238.4826,238.5223,238.0859,238.0958,35586.0
2025-01-15 15:40:00,240.06,240.57,240.06,240.5,11301.0,238.0859,238.5917,238.0859,238.5223,11301.0
2025-01-15 15:45:00,240.53,240.96,240.51,240.75,17140.0,238.5521,238.9785,238.5322,238.7703,17140.0
2025-01-15 15:50:00,240.76,240.97,240.07,240.21,54525.0,238.7802,238.9884,238.0958,238.2347,54525.0
2025-01-15 15:55:00,240.15,240.24,239.86,239.96,137937.0,238.1752,238.2644,237.8876,237.9867,137937.0
2025-01-16 09:30:00,239.89,241.31,239.88,241.31,7234.0,237.9173,239.3256,237.9074,239.3256,7234.0
2025-01-16 09:35:00,241.99,241.99,241.4,241.88,4503.0,240.0001,240.0001,239.4149,239.891,4503.0
2025-01-16 09:40:00,241.83,241.88,241.25,241.26,2952.0,239.8414,239.891,239.2661,239.2761,2952.0
2025-01-16 09:45:00,241.31,241.35,241.21,241.32,1469.0,239.3256,239.3653,239.2265,239.3356,1469.0
2025-01-16 09:50:00,241.39,241.4,241.07,241.22,2619.0,239.405,239.4149,239.0876,239.2364,2619.0
2025-01-16 09:55:00,241.33,241.44,241.03,241.27,3321.0,239.3455,239.4546,239.0479,239.286,3321.0
2025-01-16 10:00:00,241.37,241.37,240.68,240.68,1795.0,239.3852,239.3852,238.7008,238.7008,1795.0
2025-01-16 10:05:00,240.85,241.27,240.68,241.04,1599.0,238.8694,239.286,238.7008,239.0579,1599.0
2025-01-16 10:10:00,241.26,241.26,240.9,240.94,7839.0,239.2761,239.2761,238.919,238.9587,7839.0
2025-01-16 10:15:00,240.91,241.14,240.75,240.94,9493.0,238.9289,239.157,238.7703,238.9587,9493.0
2025-01-16 10:20:00,240.98,241.47,240.98,241.26,6649.0,238.9984,239.4843,238.9984,239.2761,6649.0
2025-01-16 10:25:00,241.14,241.29,241.07,241.29,3893.0,239.157,239.3058,239.0876,239.3058,3893.0
2025-01-16 10:30:00,241.28,241.55,241.28,241.41,3723.0,239.2959,239.5637,239.2959,239.4248,3723.0
2025-01-16 10:35:00,241.33,241.41,241.08,241.13,4520.0,239.3455,239.4248,239.0975,239.1471,4520.0
2025-01-16 10:40:00,241.05,241.05,240.59,240.62,3239.0,239.0678,239.0678,238.6116,238.6413,3239.0
2025-01-16 10:45:00,240.71,241.14,240.57,241.14,4494.0,238.7306,239.157,238.5917,239.157,4494.0
2025-01-16 10:50:00,241.25,241.28,241.13,241.25,2746.0,239.2661,239.2959,239.1471,239.2661,2746.0
2025-01-16 10:55:00,241.24,241.32,240.86,241.23,10796.0,239.2562,239.3356,238.8793,239.2463,10796.0
2025-01-16 11:00:00,241.16,241.36,241.16,241.27,3924.0,239.1769,239.3752,239.1769,239.286,3924.0
2025-01-16 11:05:00,241.31,241.58,241.19,241.31,5559.0,239.3256,239.5934,239.2066,239.3256,5559.0
2025-01-16 11:10:00,241.38,241.39,241.09,241.2,4678.0,239.3951,239.405,239.1075,239.2166,4678.0
2025-01-16 11:15:00,241.04,241.12,240.83,241.08,4314.0,239.0579,239.1372,238.8496,239.0975,4314.0
2025-01-16 11:20:00,241.08,241.36,240.94,241.27,7859.0,239.0975,239.3752,238.9587,239.286,7859.0
2025-01-16 11:25:00,241.28,241.59,241.27,241.52,9747.0,239.2959,239.6033,239.286,239.5339,9747.0
2025-01-16 11:30:00,241.57,241.69,241.51,241.54,4352.0,239.5835,239.7025,239.524,239.5538,4352.0
2025-01-16 11:35:00,241.51,241.97,241.49,241.97,3855.0,239.524,239.9802,239.5042,239.9802,3855.0
2025-01-16 11:40:00,242.15,242.15,241.84,241.9,1941.0,240.1587,240.1587,239.8513,239.9108,1941.0
2025-01-16 11:45:00,241.9,242.03,241.83,241.93,5432.0,239.9108,240.0397,239.8414,239.9405,5432.0
2025-01-16 11:50:00,242.0,242.18,241.89,242.02,3827.0,240.01,240.1885,239.9009,240.0298,3827.0
2025-01-16 11:55:00,242.16,242.4,242.12,242.39,4045.0,240.1687,240.4067,240.129,240.3968,4045.0
2025-01-16 12:00:00,242.33,242.37,242.24,242.3,3551.0,240.3373,240.3769,240.248,240.3075,3551.0
2025-01-16 12:05:00,242.24,242.49,242.2,242.44,6787.0,240.248,240.4959,240.2083,240.4464,6787.0
2025-01-16 12:10:00,242.46,242.5,242.12,242.12,4847.0,240.4662,240.5059,240.129,240.129,4847.0
2025-01-16 12:15:00,241.98,242.23,241.83,241.83,3824.0,239.9901,240.2381,239.8414,239.8414,3824.0
2025-01-16 12:20:00,241.86,241.93,241.76,241.88,3620.0,239.8711,239.9405,239.7719,239.891,3620.0
2025-01-16 12:25:00,241.75,241.93,241.75,241.87,5643.0,239.762,239.9405,239.762,239.881,5643.0
2025-01-16 12:30:00,241.81,241.81,241.33,241.55,30559.0,239.8215,239.8215,239.3455,239.5637,30559.0
2025-01-16 12:35:00,241.54,241.74,241.48,241.61,4192.0,239.5538,239.7521,239.4942,239.6232,4192.0
2025-01-16 12:40:00,241.54,241.54,241.37,241.37,1907.0,239.5538,239.5538,239.3852,239.3852,1907.0
2025-01-16 12:45:00,241.44,241.58,241.38,241.58,4289.0,239.4546,239.5934,239.3951,239.5934,4289.0
2025-01-16 12:50:00,241.52,241.61,241.24,241.24,3152.0,239.5339,239.6232,239.2562,239.2562,3152.0
2025-01-16 12:55:00,241.29,241.61,241.25,241.55,3145.0,239.3058,239.6232,239.2661,239.5637,3145.0
2025-01-16 13:00:00,241.56,241.56,241.38,241.52,3003.0,239.5736,239.5736,239.3951,239.5339,3003.0
2025-01-16 13:05:00,241.55,241.67,241.53,241.59,2783.0,239.5637,239.6827,239.5438,239.6033,2783.0
2025-01-16 13:10:00,241.64,241.7,241.6,241.7,2835.0,239.6529,239.7124,239.6133,239.7124,2835.0
2025-01-16 13:15:00,241.7,241.75,241.47,241.7,5317.0,239.7124,239.762,239.4843,239.7124,5317.0
2025-01-16 13:20:00,241.7,241.77,241.59,241.71,7010.0,239.7124,239.7819,239.6033,239.7224,7010.0
2025-01-16 13:25:00,241.71,241.73,241.57,241.66,4477.0,239.7224,239.7422,239.5835,239.6728,4477.0
2025-01-16 13:30:00,241.57,241.78,241.5,241.77,9477.0,239.5835,239.7918,239.5141,239.7819,9477.0
2025-01-16 13:35:00,241.84,241.86,241.65,241.71,8061.0,239.8513,239.8711,239.6629,239.7224,8061.0
2025-01-16 13:40:00,241.71,241.96,241.66,241.85,6866.0,239.7224,239.9703,239.6728,239.8612,6866.0
2025-01-16 13:45:00,241.83,241.83,241.48,241.59,5265.0,239.8414,239.8414,239.4942,239.6033,5265.0
2025-01-16 13:50:00,241.57,241.77,241.56,241.72,6459.0,239.5835,239.7819,239.5736,239.7323,6459.0
2025-01-16 13:55:00,241.72,241.79,241.41,241.41,3376.0,239.7323,239.8017,239.4248,239.4248,3376.0
2025-01-16 14:00:00,241.39,241.4,241.21,241.21,4634.0,239.405,239.4149,239.2265,239.2265,4634.0
2025-01-16 14:05:00,241.16,241.31,241.16,241.3,2578.0,239.1769,239.3256,239.1769,239.3157,2578.0
2025-01-16 14:10:00,241.33,241.33,241.16,241.24,3142.0,239.3455,239.3455,239.1769,239.2562,3142.0
2025-01-16 14:15:00,241.24,241.37,241.17,241.23,3528.0,239.2562,239.3852,239.1868,239.2463,3528.0
2025-01-16 14:20:00,241.25,241.34,240.92,240.97,6284.0,239.2661,239.3554,238.9389,238.9884,6284.0
2025-01-16 14:25:00,241.02,241.28,241.02,241.25,2607.0,239.038,239.2959,239.038,239.2661,2607.0
2025-01-16 14:30:00,241.2,241.22,241.0,241.04,3701.0,239.2166,239.2364,239.0182,239.0579,3701.0
2025-01-16 14:35:00,241.07,241.37,241.05,241.37,2000.0,239.0876,239.3852,239.0678,239.3852,2000.0
2025-01-16 14:40:00,241.39,241.48,241.35,241.41,5209.0,239.405,239.4942,239.3653,239.4248,5209.0
2025-01-16 14:45:00,241.48,241.7,241.42,241.42,6804.0,239.4942,239.7124,239.4347,239.4347,6804.0
2025-01-16 14:50:00,241.45,241.45,241.33,241.43,2364.0,239.4645,239.4645,239.3455,239.4447,2364.0
2025-01-16 14:55:00,241.39,241.6,241.39,241.53,3078.0,239.405,239.6133,239.405,239.5438,3078.0
2025-01-16 15:00:00,241.6,241.74,241.54,241.57,5853.0,239.6133,239.7521,239.5538,239.5835,5853.0
2025-01-16 15:05:00,241.56,241.73,241.55,241.6,4007.0,239.5736,239.7422,239.5637,239.6133,4007.0
2025-01-16 15:10:00,241.64,241.68,241.55,241.61,2965.0,239.6529,239.6926,239.5637,239.6232,2965.0
2025-01-16 15:15:00,241.61,241.73,241.6,241.71,6174.0,239.6232,239.7422,239.6133,239.7224,6174.0
2025-01-16 15:20:00,241.66,241.89,241.56,241.79,11451.0,239.6728,239.9009,239.5736,239.8017,11451.0
2025-01-16 15:25:00,241.81,241.91,241.73,241.78,5808.0,239.8215,239.9207,239.7422,239.7918,5808.0
2025-01-16 15:30:00,241.86,242.2,241.86,242.17,5677.0,239.8711,240.2083,239.8711,240.1786,5677.0
2025-01-16 15:35:00,242.18,242.29,242.11,242.24,9388.0,240.1885,240.2976,240.1191,240.248,9388.0
2025-01-16 15:40:00,242.25,242.35,242.08,242.2,20979.0,240.2579,240.3571,240.0893,240.2083,20979.0
2025-01-16 15:45:00,242.2,242.5,242.1,242.46,15672.0,240.2083,240.5059,240.1092,240.4662,15672.0
2025-01-16 15:50:00,242.49,242.7,242.36,242.36,30892.0,240.4959,240.7042,240.367,240.367,30892.0
2025-01-16 15:55:00,242.36,242.58,242.2,242.44,60462.0,240.367,240.5852,240.2083,240.4464,60462.0
2025-01-17 09:30:00,242.21,243.5,241.5,242.0,173500.0,240.2182,241.4976,239.5141,240.01,173500.0
2025-01-17 09:35:00,242.2,243.41,242.2,243.13,6591.0,240.2083,241.4084,240.2083,241.1307,6591.0
2025-01-17 09:40:00,243.33,244.01,243.08,243.08,3857.0,241.329,242.0034,241.0811,241.0811,3857.0
2025-01-17 09:45:00,243.2,243.79,242.97,243.61,6265.0,241.2001,241.7853,240.972,241.6067,6265.0
2025-01-17 09:50:00,243.59,244.11,243.59,243.9,5189.0,241.5869,242.1026,241.5869,241.8943,5189.0
2025-01-17 09:55:00,243.92,244.02,243.79,243.85,2661.0,241.9142,242.0134,241.7853,241.8448,2661.0
2025-01-17 10:00:00,243.82,243.82,243.44,243.59,6170.0,241.815,241.815,241.4381,241.5869,6170.0
2025-01-17 10:05:00,243.69,243.86,243.11,243.26,6744.0,241.6861,241.8547,241.1108,241.2596,6744.0
2025-01-17 10:10:00,243.26,243.73,243.25,243.52,3995.0,241.2596,241.7257,241.2497,241.5175,3995.0
2025-01-17 10:15:00,243.6,243.9,243.59,243.72,4434.0,241.5968,241.8943,241.5869,241.7158,4434.0
2025-01-17 10:20:00,243.84,244.1,243.43,243.44,7819.0,241.8348,242.0927,241.4282,241.4381,7819.0
2025-01-17 10:25:00,243.41,243.6,243.33,243.52,2279.0,241.4084,241.5968,241.329,241.5175,2279.0
2025-01-17 10:30:00,243.61,243.78,243.43,243.43,1744.0,241.6067,241.7753,241.4282,241.4282,1744.0
2025-01-17 10:35:00,243.46,243.71,243.25,243.68,4700.0,241.458,241.7059,241.2497,241.6762,4700.0
2025-01-17 10:40:00,243.76,243.76,243.44,243.54,1783.0,241.7555,241.7555,241.4381,241.5373,1783.0
2025-01-17 10:45:00,243.73,243.82,243.54,243.55,2990.0,241.7257,241.815,241.5373,241.5472,2990.0
2025-01-17 10:50:00,243.57,243.88,243.54,243.77,4919.0,241.5671,241.8745,241.5373,241.7654,4919.0
2025-01-17 10:55:00,243.81,243.82,243.47,243.55,4541.0,241.8051,241.815,241.4679,241.5472,4541.0
2025-01-17 11:00:00,243.65,243.74,243.23,243.35,5035.0,241.6464,241.7357,241.2299,241.3489,5035.0
2025-01-17 11:05:00,243.3,243.56,243.24,243.46,2864.0,241.2993,241.5571,241.2398,241.458,2864.0
2025-01-17 11:10:00,243.59,243.59,243.23,243.35,2857.0,241.5869,241.5869,241.2299,241.3489,2857.0
2025-01-17 11:15:00,243.33,243.71,243.25,243.5,4695.0,241.329,241.7059,241.2497,241.4976,4695.0
2025-01-17 11:20:00,243.52,243.54,243.42,243.5,1547.0,241.5175,241.5373,241.4183,241.4976,1547.0
2025-01-17 11:25:00,243.57,243.65,243.43,243.43,2933.0,241.5671,241.6464,241.4282,241.4282,2933.0
2025-01-17 11:30:00,243.59,243.91,243.59,243.82,5953.0,241.5869,241.9043,241.5869,241.815,5953.0
2025-01-17 11:35:00,243.84,243.88,243.66,243.72,3591.0,241.8348,241.8745,241.6563,241.7158,3591.0
2025-01-17 11:40:00,243.77,243.82,243.44,243.61,11548.0,241.7654,241.815,241.4381,241.6067,11548.0
2025-01-17 11:45:00,243.76,243.76,243.45,243.46,2676.0,241.7555,241.7555,241.448,241.458,2676.0
2025-01-17 11:50:00,243.46,243.55,243.36,243.48,2649.0,241.458,241.5472,241.3588,241.4778,2649.0
2025-01-17 11:55:00,243.43,243.51,243.35,243.35,2243.0,241.4282,241.5076,241.3489,241.3489,2243.0
2025-01-17 12:00:00,243.36,243.44,243.07,243.23,8148.0,241.3588,241.4381,241.0712,241.2299,8148.0
2025-01-17 12:05:00,243.25,243.28,243.05,243.05,2116.0,241.2497,241.2794,241.0513,241.0513,2116.0
2025-01-17 12:10:00,243.07,243.2,242.99,243.07,4977.0,241.0712,241.2001,240.9918,241.0712,4977.0
2025-01-17 12:15:00,243.21,243.46,243.2,243.44,2675.0,241.21,241.458,241.2001,241.4381,2675.0
2025-01-17 12:20:00,243.31,243.42,243.28,243.42,1204.0,241.3092,241.4183,241.2794,241.4183,1204.0
2025-01-17 12:25:00,243.36,243.36,243.03,243.13,2385.0,241.3588,241.3588,241.0315,241.1307,2385.0
2025-01-17 12:30:00,243.04,243.16,243.0,243.07,1641.0,241.0414,241.1604,241.0017,241.0712,1641.0
2025-01-17 12:35:00,243.07,243.17,242.89,242.89,5005.0,241.0712,241.1704,240.8927,240.8927,5005.0
2025-01-17 12:40:00,243.09,243.1,242.73,242.84,4417.0,241.091,241.1009,240.734,240.8431,4417.0
2025-01-17 12:45:00,242.95,243.1,242.83,242.99,6936.0,240.9522,241.1009,240.8331,240.9918,6936.0
2025-01-17 12:50:00,243.02,243.06,242.94,243.06,2664.0,241.0216,241.0613,240.9422,241.0613,2664.0
2025-01-17 12:55:00,242.95,242.95,242.66,242.7,5468.0,240.9522,240.9522,240.6645,240.7042,5468.0
2025-01-17 13:00:00,242.71,242.74,242.56,242.59,1500.0,240.7141,240.7439,240.5654,240.5951,1500.0
2025-01-17 13:05:00,242.67,242.69,242.44,242.58,4682.0,240.6745,240.6943,240.4464,240.5852,4682.0
2025-01-17 13:10:00,242.63,242.64,242.48,242.48,2188.0,240.6348,240.6447,240.486,240.486,2188.0
2025-01-17 13:15:00,242.43,242.49,242.27,242.27,1689.0,240.4364,240.4959,240.2778,240.2778,1689.0
2025-01-17 13:20:00,242.31,242.36,242.2,242.21,2390.0,240.3174,240.367,240.2083,240.2182,2390.0
2025-01-17 13:25:00,242.21,242.27,242.06,242.12,8395.0,240.2182,240.2778,240.0695,240.129,8395.0
2025-01-17 13:30:00,242.04,242.08,241.64,241.68,10183.0,240.0496,240.0893,239.6529,239.6926,10183.0
2025-01-17 13:35:00,241.74,241.85,241.7,241.75,9933.0,239.7521,239.8612,239.7124,239.762,9933.0
2025-01-17 13:40:00,241.77,241.84,241.55,241.55,8070.0,239.7819,239.8513,239.5637,239.5637,8070.0
2025-01-17 13:45:00,241.65,241.77,241.6,241.77,1493.0,239.6629,239.7819,239.6133,239.7819,1493.0
2025-01-17 13:50:00,241.7,241.82,241.7,241.8,2101.0,239.7124,239.8315,239.7124,239.8116,2101.0
2025-01-17 13:55:00,241.76,241.76,241.27,241.54,5011.0,239.7719,239.7719,239.286,239.5538,5011.0
2025-01-17 14:00:00,241.46,241.54,241.39,241.44,6677.0,239.4744,239.5538,239.405,239.4546,6677.0
2025-01-17 14:05:00,241.44,241.52,241.3,241.33,3757.0,239.4546,239.5339,239.3157,239.3455,3757.0
2025-01-17 14:10:00,241.34,241.38,240.87,240.88,7510.0,239.3554,239.3951,238.8893,238.8992,7510.0
2025-01-17 14:15:00,240.94,241.06,240.7,240.7,3127.0,238.9587,239.0777,238.7207,238.7207,3127.0
2025-01-17 14:20:00,240.8,240.96,240.72,240.9,6741.0,238.8198,238.9785,238.7405,238.919,6741.0
2025-01-17 14:25:00,240.97,241.0,240.68,240.68,3617.0,238.9884,239.0182,238.7008,238.7008,3617.0
2025-01-17 14:30:00,240.68,240.74,240.55,240.64,4955.0,238.7008,238.7603,238.5719,238.6612,4955.0
2025-01-17 14:35:00,240.72,240.91,240.67,240.82,3940.0,238.7405,238.9289,238.6909,238.8397,3940.0
2025-01-17 14:40:00,240.77,240.79,240.62,240.73,9423.0,238.7901,238.8099,238.6413,238.7504,9423.0
2025-01-17 14:45:00,240.73,240.83,240.65,240.66,2585.0,238.7504,238.8496,238.6711,238.681,2585.0
2025-01-17 14:50:00,240.66,240.75,240.58,240.72,5371.0,238.681,238.7703,238.6016,238.7405,5371.0
2025-01-17 14:55:00,240.65,240.68,240.52,240.54,4202.0,238.6711,238.7008,238.5421,238.562,4202.0
2025-01-17 15:00:00,240.46,240.48,240.11,240.17,8177.0,238.4826,238.5025,238.1355,238.195,8177.0
2025-01-17 15:05:00,240.17,240.25,240.08,240.21,6012.0,238.195,238.2744,238.1058,238.2347,6012.0
2025-01-17 15:10:00,240.23,240.52,240.14,240.27,6713.0,238.2545,238.5421,238.1653,238.2942,6713.0
2025-01-17 15:15:00,240.26,240.36,240.04,240.35,7091.0,238.2843,238.3835,238.0661,238.3735,7091.0
2025-01-17 15:20:00,240.31,240.5,240.3,240.39,4930.0,238.3339,238.5223,238.324,238.4132,4930.0
2025-01-17 15:25:00,240.44,240.44,240.11,240.36,7059.0,238.4628,238.4628,238.1355,238.3835,7059.0
2025-01-17 15:30:00,240.28,240.33,240.12,240.31,9417.0,238.3041,238.3537,238.1454,238.3339,9417.0
2025-01-17 15:35:00,240.38,240.51,240.33,240.45,6186.0,238.4033,238.5322,238.3537,238.4727,6186.0
2025-01-17 15:40:00,240.4,240.4,240.12,240.14,12743.0,238.4231,238.4231,238.1454,238.1653,12743.0
2025-01-17 15:45:00,240.12,240.12,239.93,240.05,11976.0,238.1454,238.1454,237.957,238.076,11976.0
2025-01-17 15:50:00,240.11,240.14,239.9,240.0,23621.0,238.1355,238.1653,237.9272,238.0264,23621.0
2025-01-17 15:55:00,239.97,240.06,239.53,239.63,108266.0,237.9967,238.0859,237.5603,237.6595,108266.0
2025-01-21 09:30:00,241.4,241.4,239.76,240.12,36560.0,239.4149,239.4149,237.7884,238.1454,36560.0
2025-01-21 09:35:00,240.36,241.15,239.75,240.84,19167.0,238.3835,239.167,237.7785,238.8595,19167.0
2025-01-21 09:40:00,241.02,241.78,241.02,241.63,11060.0,239.038,239.7918,239.038,239.643,11060.0
2025-01-21 09:45:00,241.43,241.88,240.92,240.94,17515.0,239.4447,239.891,238.9389,238.9587,17515.0
2025-01-21 09:50:00,240.71,241.12,240.47,241.02,27288.0,238.7306,239.1372,238.4926,239.038,27288.0
2025-01-21 09:55:00,240.85,241.13,240.72,240.72,6320.0,238.8694,239.1471,238.7405,238.7405,6320.0
2025-01-21 10:00:00,240.91,240.91,240.25,240.6,7503.0,238.9289,238.9289,238.2744,238.6215,7503.0
2025-01-21 10:05:00,240.52,240.53,240.14,240.37,4406.0,238.5421,238.5521,238.1653,238.3934,4406.0
2025-01-21 10:10:00,240.37,240.58,240.19,240.42,6988.0,238.3934,238.6016,238.2149,238.443,6988.0
2025-01-21 10:15:00,240.56,241.02,240.5,240.73,8492.0,238.5818,239.038,238.5223,238.7504,8492.0
2025-01-21 10:20:00,240.69,240.83,240.33,240.33,5608.0,238.7107,238.8496,238.3537,238.3537,5608.0
2025-01-21 10:25:00,240.31,240.93,240.24,240.8,8847.0,238.3339,238.9488,238.2644,238.8198,8847.0
2025-01-21 10:30:00,240.89,241.05,240.58,240.67,2827.0,238.9091,239.0678,238.6016,238.6909,2827.0
2025-01-21 10:35:00,240.7,240.9,240.65,240.76,3500.0,238.7207,238.919,238.6711,238.7802,3500.0
2025-01-21 10:40:00,240.79,240.86,240.6,240.65,10656.0,238.8099,238.8793,238.6215,238.6711,10656.0
2025-01-21 10:45:00,240.67,240.81,240.5,240.5,6924.0,238.6909,238.8298,238.5223,238.5223,6924.0
2025-01-21 10:50:00,240.45,240.68,240.38,240.66,7903.0,238.4727,238.7008,238.4033,238.681,7903.0
2025-01-21 10:55:00,240.68,240.8,240.4,240.65,8487.0,238.7008,238.8198,238.4231,238.6711,8487.0
2025-01-21 11:00:00,240.66,240.85,240.48,240.58,7201.0,238.681,238.8694,238.5025,238.6016,7201.0
2025-01-21 11:05:00,240.62,240.84,240.62,240.69,3659.0,238.6413,238.8595,238.6413,238.7107,3659.0
2025-01-21 11:10:00,240.68,240.72,240.49,240.68,3883.0,238.7008,238.7405,238.5124,238.7008,3883.0
2025-01-21 11:15:00,240.71,241.06,240.67,241.06,5769.0,238.7306,239.0777,238.6909,239.0777,5769.0
2025-01-21 11:20:00,241.06,241.27,240.92,241.08,19751.0,239.0777,239.286,238.9389,239.0975,19751.0
2025-01-21 11:25:00,241.11,241.37,241.01,241.01,4672.0,239.1273,239.3852,239.0281,239.0281,4672.0
2025-01-21 11:30:00,241.14,241.14,240.92,240.93,3186.0,239.157,239.157,238.9389,238.9488,3186.0
2025-01-21 11:35:00,240.93,241.04,240.75,240.75,2833.0,238.9488,239.0579,238.7703,238.7703,2833.0
2025-01-21 11:40:00,240.7,240.75,240.56,240.68,3088.0,238.7207,238.7703,238.5818,238.7008,3088.0
2025-01-21 11:45:00,240.73,240.79,240.5,240.59,3976.0,238.7504,238.8099,238.5223,238.6116,3976.0
2025-01-21 11:50:00,240.5,240.5,240.23,240.36,7909.0,238.5223,238.5223,238.2545,238.3835,7909.0
2025-01-21 11:55:00,240.4,240.4,240.16,240.16,2118.0,238.4231,238.4231,238.1851,238.1851,2118.0
2025-01-21 12:00:00,240.24,240.26,239.8,239.86,5087.0,238.2644,238.2843,237.8281,237.8876,5087.0
2025-01-21 12:05:00,239.9,239.95,239.78,239.78,3182.0,237.9272,237.9768,237.8082,237.8082,3182.0
2025-01-21 12:10:00,239.77,239.92,239.42,239.42,5270.0,237.7983,237.9471,237.4512,237.4512,5270.0
2025-01-21 12:15:00,239.48,239.51,239.26,239.26,9640.0,237.5107,237.5404,237.2925,237.2925,9640.0
2025-01-21 12:20:00,239.34,239.41,239.13,239.34,4930.0,237.3718,237.4413,237.1636,237.3718,4930.0
2025-01-21 12:25:00,239.3,239.3,239.01,239.1,6254.0,237.3322,237.3322,237.0446,237.1338,6254.0
2025-01-21 12:30:00,239.05,239.63,238.99,239.57,9344.0,237.0842,237.6595,237.0247,237.6,9344.0
2025-01-21 12:35:00,239.66,239.8,239.41,239.7,15327.0,237.6892,237.8281,237.4413,237.7289,15327.0
2025-01-21 12:40:00,239.72,239.95,239.62,239.71,10142.0,237.7487,237.9768,237.6495,237.7388,10142.0
2025-01-21 12:45:00,239.69,239.8,239.62,239.65,2169.0,237.719,237.8281,237.6495,237.6793,2169.0
2025-01-21 12:50:00,239.69,239.69,239.39,239.39,4983.0,237.719,237.719,237.4214,237.4214,4983.0
2025-01-21 12:55:00,239.32,239.56,239.29,239.33,5920.0,237.352,237.59,237.3223,237.3619,5920.0
2025-01-21 13:00:00,239.29,239.44,239.17,239.39,4552.0,237.3223,237.471,237.2032,237.4214,4552.0
2025-01-21 13:05:00,239.35,239.42,239.18,239.19,5152.0,237.3818,237.4512,237.2132,237.2231,5152.0
2025-01-21 13:10:00,239.19,239.25,239.06,239.09,13657.0,237.2231,237.2826,237.0941,237.1239,13657.0
2025-01-21 13:15:00,239.15,239.51,239.14,239.48,7870.0,237.1834,237.5404,237.1735,237.5107,7870.0
2025-01-21 13:20:00,239.48,239.55,239.31,239.47,5401.0,237.5107,237.5801,237.3421,237.5008,5401.0
2025-01-21 13:25:00,239.45,239.57,239.32,239.39,5076.0,237.4809,237.6,237.352,237.4214,5076.0
2025-01-21 13:30:00,239.44,239.76,239.29,239.71,8516.0,237.471,237.7884,237.3223,237.7388,8516.0
2025-01-21 13:35:00,239.74,239.77,239.39,239.45,11798.0,237.7686,237.7983,237.4214,237.4809,11798.0
2025-01-21 13:40:00,239.52,239.52,239.38,239.44,3182.0,237.5504,237.5504,237.4115,237.471,3182.0
2025-01-21 13:45:00,239.49,239.63,239.36,239.58,5951.0,237.5206,237.6595,237.3917,237.6099,5951.0
2025-01-21 13:50:00,239.52,239.77,239.52,239.67,2097.0,237.5504,237.7983,237.5504,237.6991,2097.0
2025-01-21 13:55:00,239.68,239.72,239.57,239.64,2519.0,237.7091,237.7487,237.6,237.6694,2519.0
2025-01-21 14:00:00,239.62,239.77,239.33,239.34,9577.0,237.6495,237.7983,237.3619,237.3718,9577.0
2025-01-21 14:05:00,239.36,239.91,239.36,239.81,5220.0,237.3917,237.9372,237.3917,237.838,5220.0
2025-01-21 14:10:00,239.84,239.96,239.76,239.88,4865.0,237.8677,237.9867,237.7884,237.9074,4865.0
2025-01-21 14:15:00,239.84,240.05,239.75,239.81,7501.0,237.8677,238.076,237.7785,237.838,7501.0
2025-01-21 14:20:00,239.81,239.88,239.54,239.71,7183.0,237.838,237.9074,237.5702,237.7388,7183.0
2025-01-21 14:25:00,239.73,239.81,239.35,239.43,3310.0,237.7586,237.838,237.3818,237.4611,3310.0
2025-01-21 14:30:00,239.35,239.57,239.3,239.3,6599.0,237.3818,237.6,237.3322,237.3322,6599.0
2025-01-21 14:35:00,239.34,239.41,239.12,239.12,2928.0,237.3718,237.4413,237.1537,237.1537,2928.0
2025-01-21 14:40:00,239.15,239.24,239.03,239.23,4870.0,237.1834,237.2727,237.0644,237.2628,4870.0
2025-01-21 14:45:00,239.27,239.29,239.1,239.13,6143.0,237.3024,237.3223,237.1338,237.1636,6143.0
2025-01-21 14:50:00,239.2,239.55,239.15,239.55,11988.0,237.233,237.5801,237.1834,237.5801,11988.0
2025-01-21 14:55:00,239.47,239.53,239.35,239.46,7471.0,237.5008,237.5603,237.3818,237.4909,7471.0
2025-01-21 15:00:00,239.44,239.44,239.09,239.15,7040.0,237.471,237.471,237.1239,237.1834,7040.0
2025-01-21 15:05:00,239.2,239.29,238.97,239.06,6440.0,237.233,237.3223,237.0049,237.0941,6440.0
2025-01-21 15:10:00,239.01,239.03,238.79,238.85,15212.0,237.0446,237.0644,236.8264,236.8859,15212.0
2025-01-21 15:15:00,238.79,239.31,238.78,239.25,10711.0,236.8264,237.3421,236.8165,237.2826,10711.0
2025-01-21 15:20:00,239.25,239.3,238.95,238.96,16565.0,237.2826,237.3322,236.9851,236.995,16565.0
2025-01-21 15:25:00,238.91,238.94,238.76,238.84,17439.0,236.9454,236.9751,236.7966,236.876,17439.0
2025-01-21 15:30:00,238.9,239.07,238.73,239.06,36890.0,236.9355,237.1041,236.7669,237.0941,36890.0
2025-01-21 15:35:00,239.0,239.27,238.9,239.16,7399.0,237.0346,237.3024,236.9355,237.1933,7399.0
2025-01-21 15:40:00,239.14,239.14,238.91,238.91,26716.0,237.1735,237.1735,236.9454,236.9454,26716.0
2025-01-21 15:45:00,238.93,238.98,238.48,238.68,43795.0,236.9652,237.0148,236.5189,236.7173,43795.0
2025-01-21 15:50:00,238.74,239.08,238.35,238.44,54060.0,236.7768,237.114,236.39,236.4792,54060.0
2025-01-21 15:55:00,238.36,239.35,238.36,239.11,161003.0,236.3999,237.3818,236.3999,237.1437,161003.0
2025-01-22 09:30:00,250.5,253.0,249.5,252.24,101639.0,248.4401,250.9195,247.4483,250.1658,101639.0
2025-01-22 09:35:00,252.15,252.52,246.6,246.61,52867.0,250.0765,250.4435,244.5721,244.5821,52867.0
2025-01-22 09:40:00,246.59,247.87,246.5,247.68,15561.0,244.5622,245.8317,244.473,245.6433,15561.0
2025-01-22 09:45:00,247.99,250.56,247.67,250.14,22483.0,245.9507,248.4996,245.6333,248.083,22483.0
2025-01-22 09:50:00,250.15,252.16,249.89,251.88,35110.0,248.093,250.0864,247.8351,249.8087,35110.0
2025-01-22 09:55:00,251.74,252.86,251.7,252.6,24051.0,249.6699,250.7807,249.6302,250.5228,24051.0
2025-01-22 10:00:00,252.37,253.68,252.11,253.57,41438.0,250.2947,251.5939,250.0368,251.4848,41438.0
2025-01-22 10:05:00,253.6,253.88,253.01,253.87,12496.0,251.5146,251.7923,250.9294,251.7824,12496.0
2025-01-22 10:10:00,253.68,254.42,253.36,253.49,20864.0,251.5939,252.3278,251.2766,251.4055,20864.0
2025-01-22 10:15:00,253.49,253.97,251.85,252.27,17585.0,251.4055,251.8815,249.779,250.1955,17585.0
2025-01-22 10:20:00,252.08,252.81,251.62,252.13,28966.0,250.0071,250.7311,249.5509,250.0567,28966.0
2025-01-22 10:25:00,251.8,252.3,251.34,252.2,27741.0,249.7294,250.2253,249.2732,250.1261,27741.0
2025-01-22 10:30:00,252.05,252.18,249.69,250.28,12136.0,249.9773,250.1063,247.6367,248.2219,12136.0
2025-01-22 10:35:00,250.28,250.73,248.96,249.03,17105.0,248.2219,248.6682,246.9127,246.9822,17105.0
2025-01-22 10:40:00,249.16,249.7,248.83,248.91,10084.0,247.1111,247.6467,246.7838,246.8631,10084.0
2025-01-22 10:45:00,249.22,249.63,248.48,248.74,11524.0,247.1706,247.5772,246.4367,246.6945,11524.0
2025-01-22 10:50:00,248.54,249.07,248.54,248.94,17171.0,246.4962,247.0218,246.4962,246.8929,17171.0
2025-01-22 10:55:00,248.59,249.0,248.2,248.93,12227.0,246.5458,246.9524,246.159,246.883,12227.0
2025-01-22 11:00:00,248.93,249.28,248.29,248.48,5631.0,246.883,247.2301,246.2482,246.4367,5631.0
2025-01-22 11:05:00,248.34,248.56,248.17,248.56,5915.0,246.2978,246.516,246.1292,246.516,5915.0
2025-01-22 11:10:00,248.54,248.54,247.68,247.95,6036.0,246.4962,246.4962,245.6433,245.911,6036.0
2025-01-22 11:15:00,247.9,248.4,247.9,247.97,5142.0,245.8615,246.3573,245.8615,245.9309,5142.0
2025-01-22 11:20:00,248.14,248.28,247.94,248.11,8864.0,246.0995,246.2383,245.9011,246.0697,8864.0
2025-01-22 11:25:00,248.26,248.77,248.19,248.57,7712.0,246.2185,246.7243,246.1491,246.5259,7712.0
2025-01-22 11:30:00,248.74,249.31,248.68,248.87,4427.0,246.6945,247.2599,246.635,246.8235,4427.0
2025-01-22 11:35:00,248.88,248.88,247.85,248.03,8742.0,246.8334,246.8334,245.8119,245.9904,8742.0
2025-01-22 11:40:00,247.92,248.32,247.76,247.9,4240.0,245.8813,246.278,245.7226,245.8615,4240.0
2025-01-22 11:45:00,248.09,249.02,248.03,249.02,8298.0,246.0499,246.9722,245.9904,246.9722,8298.0
2025-01-22 11:50:00,249.23,249.23,248.81,249.19,4596.0,247.1805,247.1805,246.764,247.1408,4596.0
2025-01-22 11:55:00,249.1,249.55,249.1,249.16,7375.0,247.0516,247.4979,247.0516,247.1111,7375.0
2025-01-22 12:00:00,249.08,249.4,248.31,248.54,7084.0,247.0318,247.3491,246.2681,246.4962,7084.0
2025-01-22 12:05:00,248.71,248.71,247.82,247.97,7634.0,246.6648,246.6648,245.7821,245.9309,7634.0
2025-01-22 12:10:00,247.97,248.16,247.77,247.93,7429.0,245.9309,246.1193,245.7325,245.8912,7429.0
2025-01-22 12:15:00,247.92,248.14,247.78,248.13,2910.0,245.8813,246.0995,245.7424,246.0896,2910.0
2025-01-22 12:20:00,248.14,248.27,247.88,248.26,5816.0,246.0995,246.2284,245.8416,246.2185,5816.0
2025-01-22 12:25:00,248.38,248.65,248.37,248.59,3999.0,246.3375,246.6053,246.3276,246.5458,3999.0
2025-01-22 12:30:00,248.58,248.58,247.97,248.03,5533.0,246.5359,246.5359,245.9309,245.9904,5533.0
2025-01-22 12:35:00,248.06,248.6,247.97,248.6,5270.0,246.0201,246.5557,245.9309,246.5557,5270.0
2025-01-22 12:40:00,248.59,248.62,248.12,248.12,5038.0,246.5458,246.5755,246.0796,246.0796,5038.0
2025-01-22 12:45:00,248.0,248.02,247.54,247.66,4090.0,245.9606,245.9805,245.5044,245.6234,4090.0
2025-01-22 12:50:00,247.55,247.66,247.47,247.57,4232.0,245.5143,245.6234,245.435,245.5342,4232.0
2025-01-22 12:55:00,247.73,247.94,247.59,247.63,6410.0,245.6929,245.9011,245.554,245.5937,6410.0
2025-01-22 13:00:00,247.6,248.19,247.6,248.19,15060.0,245.5639,246.1491,245.5639,246.1491,15060.0
2025-01-22 13:05:00,248.19,248.3,248.04,248.28,4652.0,246.1491,246.2582,246.0003,246.2383,4652.0
2025-01-22 13:10:00,248.25,249.01,248.18,249.01,5982.0,246.2086,246.9623,246.1392,246.9623,5982.0
2025-01-22 13:15:00,249.06,249.21,248.95,249.07,5101.0,247.0119,247.1607,246.9028,247.0218,5101.0
2025-01-22 13:20:00,248.96,249.4,248.96,249.32,6928.0,246.9127,247.3491,246.9127,247.2698,6928.0
2025-01-22 13:25:00,249.36,249.87,249.36,249.77,6484.0,247.3094,247.8153,247.3094,247.7161,6484.0
2025-01-22 13:30:00,249.7,249.95,249.51,249.89,6786.0,247.6467,247.8946,247.4582,247.8351,6786.0
2025-01-22 13:35:00,249.86,249.94,249.22,249.22,11639.0,247.8053,247.8847,247.1706,247.1706,11639.0
2025-01-22 13:40:00,249.31,249.45,249.0,249.18,7118.0,247.2599,247.3987,246.9524,247.1309,7118.0
2025-01-22 13:45:00,249.09,249.12,248.16,248.35,8822.0,247.0417,247.0714,246.1193,246.3078,8822.0
2025-01-22 13:50:00,248.34,248.34,247.72,247.72,4279.0,246.2978,246.2978,245.6829,245.6829,4279.0
2025-01-22 13:55:00,247.78,247.79,247.41,247.54,7296.0,245.7424,245.7524,245.3755,245.5044,7296.0
2025-01-22 14:00:00,247.51,248.01,247.43,248.01,5304.0,245.4747,245.9706,245.3953,245.9706,5304.0
2025-01-22 14:05:00,248.09,248.37,248.09,248.24,4507.0,246.0499,246.3276,246.0499,246.1987,4507.0
2025-01-22 14:10:00,248.3,248.36,248.05,248.13,4962.0,246.2582,246.3177,246.0102,246.0896,4962.0
2025-01-22 14:15:00,248.06,248.87,248.06,248.87,8314.0,246.0201,246.8235,246.0201,246.8235,8314.0
2025-01-22 14:20:00,248.84,249.24,248.77,248.83,12044.0,246.7937,247.1904,246.7243,246.7838,12044.0
2025-01-22 14:25:00,248.86,249.07,248.56,248.93,10521.0,246.8136,247.0218,246.516,246.883,10521.0
2025-01-22 14:30:00,248.95,249.06,248.66,248.71,7432.0,246.9028,247.0119,246.6152,246.6648,7432.0
2025-01-22 14:35:00,248.69,249.04,248.65,248.88,7270.0,246.645,246.9921,246.6053,246.8334,7270.0
2025-01-22 14:40:00,248.98,249.13,248.87,249.01,8429.0,246.9326,247.0813,246.8235,246.9623,8429.0
2025-01-22 14:45:00,248.99,249.23,248.81,248.86,7204.0,246.9425,247.1805,246.764,246.8136,7204.0
2025-01-22 14:50:00,248.97,249.39,248.92,249.14,11958.0,246.9227,247.3392,246.8731,247.0913,11958.0
2025-01-22 14:55:00,249.27,249.33,248.89,248.89,5963.0,247.2202,247.2797,246.8433,246.8433,5963.0
2025-01-22 15:00:00,248.89,249.02,248.31,248.51,7575.0,246.8433,246.9722,246.2681,246.4664,7575.0
2025-01-22 15:05:00,248.49,248.9,248.48,248.84,4056.0,246.4466,246.8532,246.4367,246.7937,4056.0
2025-01-22 15:10:00,248.86,249.0,248.76,248.76,8130.0,246.8136,246.9524,246.7144,246.7144,8130.0
2025-01-22 15:15:00,248.82,249.05,248.33,248.39,6468.0,246.7739,247.002,246.2879,246.3474,6468.0
2025-01-22 15:20:00,248.34,248.4,248.11,248.23,15495.0,246.2978,246.3573,246.0697,246.1887,15495.0
2025-01-22 15:25:00,248.17,248.26,246.76,246.76,21595.0,246.1292,246.2185,244.7308,244.7308,21595.0
2025-01-22 15:30:00,246.8,247.19,246.5,246.96,23486.0,244.7705,245.1573,244.473,244.9292,23486.0
2025-01-22 15:35:00,246.91,246.91,246.0,246.17,30135.0,244.8796,244.8796,243.9771,244.1457,30135.0
2025-01-22 15:40:00,246.04,246.5,246.0,246.29,20605.0,244.0168,244.473,243.9771,244.2647,20605.0
2025-01-22 15:45:00,246.21,247.02,246.2,246.8,20722.0,244.1854,244.9887,244.1754,244.7705,20722.0
2025-01-22 15:50:00,246.89,247.25,246.14,246.14,33852.0,244.8598,245.2168,244.1159,244.1159,33852.0
2025-01-22 15:55:00,246.03,246.87,246.01,246.62,126962.0,244.0068,244.8399,243.987,244.592,126962.0
2025-01-23 09:30:00,243.75,244.71,243.26,244.55,25980.0,241.7456,242.6977,241.2596,242.539,25980.0
2025-01-23 09:35:00,243.87,244.08,243.08,243.29,15618.0,241.8646,242.0729,241.0811,241.2894,15618.0
2025-01-23 09:40:00,243.1,243.66,242.58,243.19,17061.0,241.1009,241.6563,240.5852,241.1902,17061.0
2025-01-23 09:45:00,243.34,243.91,242.2,242.23,14402.0,241.339,241.9043,240.2083,240.2381,14402.0
2025-01-23 09:50:00,242.37,242.79,242.12,242.32,16251.0,240.3769,240.7935,240.129,240.3273,16251.0
2025-01-23 09:55:00,242.54,243.07,242.41,243.07,8953.0,240.5455,241.0712,240.4166,241.0712,8953.0
2025-01-23 10:00:00,243.03,244.03,242.65,243.9,22210.0,241.0315,242.0233,240.6546,241.8943,22210.0
2025-01-23 10:05:00,243.89,244.12,243.57,243.57,13345.0,241.8844,242.1125,241.5671,241.5671,13345.0
2025-01-23 10:10:00,243.57,243.57,242.75,242.78,6219.0,241.5671,241.5671,240.7538,240.7836,6219.0
2025-01-23 10:15:00,242.61,242.85,242.38,242.72,4224.0,240.615,240.853,240.3868,240.7241,4224.0
2025-01-23 10:20:00,242.72,242.72,241.67,241.68,6765.0,240.7241,240.7241,239.6827,239.6926,6765.0
2025-01-23 10:25:00,241.78,241.79,241.36,241.66,7800.0,239.7918,239.8017,239.3752,239.6728,7800.0
2025-01-23 10:30:00,241.81,241.91,241.39,241.51,5937.0,239.8215,239.9207,239.405,239.524,5937.0
2025-01-23 10:35:00,241.49,241.61,241.34,241.46,7462.0,239.5042,239.6232,239.3554,239.4744,7462.0
2025-01-23 10:40:00,241.43,241.92,241.42,241.6,6266.0,239.4447,239.9306,239.4347,239.6133,6266.0
2025-01-23 10:45:00,241.5,241.93,241.5,241.82,1710.0,239.5141,239.9405,239.5141,239.8315,1710.0
2025-01-23 10:50:00,241.95,242.53,241.93,242.42,9155.0,239.9604,240.5356,239.9405,240.4265,9155.0
2025-01-23 10:55:00,242.43,242.54,242.16,242.33,6726.0,240.4364,240.5455,240.1687,240.3373,6726.0
2025-01-23 11:00:00,242.47,242.7,242.33,242.7,6337.0,240.4761,240.7042,240.3373,240.7042,6337.0
2025-01-23 11:05:00,242.78,242.78,242.23,242.43,8860.0,240.7836,240.7836,240.2381,240.4364,8860.0
2025-01-23 11:10:00,242.43,242.43,242.2,242.3,4650.0,240.4364,240.4364,240.2083,240.3075,4650.0
2025-01-23 11:15:00,242.44,242.65,242.28,242.65,5841.0,240.4464,240.6546,240.2877,240.6546,5841.0
2025-01-23 11:20:00,242.74,242.95,242.74,242.84,5301.0,240.7439,240.9522,240.7439,240.8431,5301.0
2025-01-23 11:25:00,242.76,242.77,242.18,242.41,6753.0,240.7637,240.7736,240.1885,240.4166,6753.0
2025-01-23 11:30:00,242.41,242.41,241.63,241.75,8565.0,240.4166,240.4166,239.643,239.762,8565.0
2025-01-23 11:35:00,241.78,241.89,241.77,241.89,800.0,239.7918,239.9009,239.7819,239.9009,800.0
2025-01-23 11:40:00,241.98,242.22,241.95,241.95,7132.0,239.9901,240.2282,239.9604,239.9604,7132.0
2025-01-23 11:45:00,242.09,242.09,241.45,241.53,3406.0,240.0992,240.0992,239.4645,239.5438,3406.0
2025-01-23 11:50:00,241.54,241.76,241.54,241.55,7899.0,239.5538,239.7719,239.5538,239.5637,7899.0
2025-01-23 11:55:00,241.57,241.74,241.5,241.52,3168.0,239.5835,239.7521,239.5141,239.5339,3168.0
2025-01-23 12:00:00,241.61,242.08,241.61,242.06,4281.0,239.6232,240.0893,239.6232,240.0695,4281.0
2025-01-23 12:05:00,242.06,242.09,241.96,242.0,4353.0,240.0695,240.0992,239.9703,240.01,4353.0
2025-01-23 12:10:00,241.99,242.23,241.99,242.14,4596.0,240.0001,240.2381,240.0001,240.1488,4596.0
2025-01-23 12:15:00,242.14,242.15,241.7,241.73,10882.0,240.1488,240.1587,239.7124,239.7422,10882.0
2025-01-23 12:20:00,241.72,241.77,241.42,241.65,6626.0,239.7323,239.7819,239.4347,239.6629,6626.0
2025-01-23 12:25:00,241.65,241.78,241.64,241.73,1700.0,239.6629,239.7918,239.6529,239.7422,1700.0
2025-01-23 12:30:00,241.61,242.38,241.6,242.37,9806.0,239.6232,240.3868,239.6133,240.3769,9806.0
2025-01-23 12:35:00,242.35,242.37,242.16,242.23,3644.0,240.3571,240.3769,240.1687,240.2381,3644.0
2025-01-23 12:40:00,242.22,242.22,241.97,241.99,4086.0,240.2282,240.2282,239.9802,240.0001,4086.0
2025-01-23 12:45:00,241.99,242.11,241.96,242.06,2438.0,240.0001,240.1191,239.9703,240.0695,2438.0
2025-01-23 12:50:00,242.06,242.16,241.93,242.09,4227.0,240.0695,240.1687,239.9405,240.0992,4227.0
2025-01-23 12:55:00,242.23,242.52,242.23,242.39,6403.0,240.2381,240.5257,240.2381,240.3968,6403.0
2025-01-23 13:00:00,242.49,242.59,242.39,242.4,5736.0,240.4959,240.5951,240.3968,240.4067,5736.0
2025-01-23 13:05:00,242.3,242.52,242.29,242.44,2800.0,240.3075,240.5257,240.2976,240.4464,2800.0
2025-01-23 13:10:00,242.4,242.74,242.37,242.58,5799.0,240.4067,240.7439,240.3769,240.5852,5799.0
2025-01-23 13:15:00,242.65,242.76,242.49,242.49,550.0,240.6546,240.7637,240.4959,240.4959,550.0
2025-01-23 13:20:00,242.53,242.6,242.26,242.26,3031.0,240.5356,240.605,240.2678,240.2678,3031.0
2025-01-23 13:25:00,242.21,242.41,242.05,242.08,6467.0,240.2182,240.4166,240.0596,240.0893,6467.0
2025-01-23 13:30:00,242.21,242.31,242.06,242.11,5368.0,240.2182,240.3174,240.0695,240.1191,5368.0
2025-01-23 13:35:00,242.06,242.06,241.75,241.75,4330.0,240.0695,240.0695,239.762,239.762,4330.0
2025-01-23 13:40:00,241.77,241.95,241.64,241.65,6962.0,239.7819,239.9604,239.6529,239.6629,6962.0
2025-01-23 13:45:00,241.62,241.62,241.44,241.51,5641.0,239.6331,239.6331,239.4546,239.524,5641.0
2025-01-23 13:50:00,241.42,241.59,241.29,241.59,9020.0,239.4347,239.6033,239.3058,239.6033,9020.0
2025-01-23 13:55:00,241.47,241.67,241.4,241.56,6478.0,239.4843,239.6827,239.4149,239.5736,6478.0
2025-01-23 14:00:00,241.55,241.86,241.55,241.84,3250.0,239.5637,239.8711,239.5637,239.8513,3250.0
2025-01-23 14:05:00,241.79,241.9,241.59,241.65,10952.0,239.8017,239.9108,239.6033,239.6629,10952.0
2025-01-23 14:10:00,241.56,241.96,241.56,241.96,4144.0,239.5736,239.9703,239.5736,239.9703,4144.0
2025-01-23 14:15:00,241.9,242.08,241.87,241.87,6178.0,239.9108,240.0893,239.881,239.881,6178.0
2025-01-23 14:20:00,241.96,242.15,241.68,242.12,6916.0,239.9703,240.1587,239.6926,240.129,6916.0
2025-01-23 14:25:00,242.2,242.2,241.81,241.81,7195.0,240.2083,240.2083,239.8215,239.8215,7195.0
2025-01-23 14:30:00,241.81,242.09,241.67,242.06,7221.0,239.8215,240.0992,239.6827,240.0695,7221.0
2025-01-23 14:35:00,242.05,242.1,241.69,241.7,13200.0,240.0596,240.1092,239.7025,239.7124,13200.0
2025-01-23 14:40:00,241.67,241.88,241.48,241.62,6581.0,239.6827,239.891,239.4942,239.6331,6581.0
2025-01-23 14:45:00,241.57,241.62,241.18,241.22,5326.0,239.5835,239.6331,239.1967,239.2364,5326.0
2025-01-23 14:50:00,241.21,241.24,241.07,241.08,7970.0,239.2265,239.2562,239.0876,239.0975,7970.0
2025-01-23 14:55:00,241.1,241.22,241.05,241.21,5839.0,239.1174,239.2364,239.0678,239.2265,5839.0
2025-01-23 15:00:00,241.21,241.26,240.94,241.0,5473.0,239.2265,239.2761,238.9587,239.0182,5473.0
2025-01-23 15:05:00,240.96,241.15,240.8,241.13,5196.0,238.9785,239.167,238.8198,239.1471,5196.0
2025-01-23 15:10:00,241.1,241.1,240.84,240.9,6225.0,239.1174,239.1174,238.8595,238.919,6225.0
2025-01-23 15:15:00,240.94,241.16,240.8,240.93,3659.0,238.9587,239.1769,238.8198,238.9488,3659.0
2025-01-23 15:20:00,240.92,240.92,240.48,240.59,7895.0,238.9389,238.9389,238.5025,238.6116,7895.0
2025-01-23 15:25:00,240.61,241.01,240.61,240.86,11048.0,238.6314,239.0281,238.6314,238.8793,11048.0
2025-01-23 15:30:00,240.77,240.86,240.68,240.78,10854.0,238.7901,238.8793,238.7008,238.8,10854.0
2025-01-23 15:35:00,240.81,240.82,240.54,240.61,10655.0,238.8298,238.8397,238.562,238.6314,10655.0
2025-01-23 15:40:00,240.59,240.77,240.36,240.77,13366.0,238.6116,238.7901,238.3835,238.7901,13366.0
2025-01-23 15:45:00,240.79,241.34,240.77,241.34,20971.0,238.8099,239.3554,238.7901,239.3554,20971.0
2025-01-23 15:50:00,241.38,241.64,241.29,241.61,25320.0,239.3951,239.6529,239.3058,239.6232,25320.0
2025-01-23 15:55:00,241.57,241.93,241.45,241.51,104498.0,239.5835,239.9405,239.4645,239.524,104498.0
2025-01-24 09:30:00,244.09,244.14,243.22,243.22,28485.0,242.0828,242.1324,241.2199,241.2199,28485.0
2025-01-24 09:35:00,243.27,243.35,242.64,243.27,5606.0,241.2695,241.3489,240.6447,241.2695,5606.0
2025-01-24 09:40:00,243.27,243.27,242.58,242.7,5742.0,241.2695,241.2695,240.5852,240.7042,5742.0
2025-01-24 09:45:00,242.65,242.95,242.27,242.38,6208.0,240.6546,240.9522,240.2778,240.3868,6208.0
2025-01-24 09:50:00,242.6,242.6,241.68,241.81,11612.0,240.605,240.605,239.6926,239.8215,11612.0
2025-01-24 09:55:00,241.76,242.46,241.62,242.46,3739.0,239.7719,240.4662,239.6331,240.4662,3739.0
2025-01-24 10:00:00,242.46,243.31,242.46,243.06,13923.0,240.4662,241.3092,240.4662,241.0613,13923.0
2025-01-24 10:05:00,243.19,243.26,242.7,242.85,10120.0,241.1902,241.2596,240.7042,240.853,10120.0
2025-01-24 10:10:00,242.84,242.85,242.32,242.33,4090.0,240.8431,240.853,240.3273,240.3373,4090.0
2025-01-24 10:15:00,242.52,242.75,242.36,242.36,2342.0,240.5257,240.7538,240.367,240.367,2342.0
2025-01-24 10:20:00,242.33,242.33,241.86,242.16,2721.0,240.3373,240.3373,239.8711,240.1687,2721.0
2025-01-24 10:25:00,242.12,242.26,242.04,242.25,1700.0,240.129,240.2678,240.0496,240.2579,1700.0
2025-01-24 10:30:00,242.24,242.24,241.83,241.83,2488.0,240.248,240.248,239.8414,239.8414,2488.0
2025-01-24 10:35:00,241.87,241.91,241.68,241.7,2002.0,239.881,239.9207,239.6926,239.7124,2002.0
2025-01-24 10:40:00,241.65,241.76,241.53,241.56,5973.0,239.6629,239.7719,239.5438,239.5736,5973.0
2025-01-24 10:45:00,241.4,241.53,241.17,241.47,2966.0,239.4149,239.5438,239.1868,239.4843,2966.0
2025-01-24 10:50:00,241.48,241.65,241.27,241.28,4721.0,239.4942,239.6629,239.286,239.2959,4721.0
2025-01-24 10:55:00,241.3,241.3,241.01,241.06,2369.0,239.3157,239.3157,239.0281,239.0777,2369.0
2025-01-24 11:00:00,241.06,241.54,241.05,241.45,1640.0,239.0777,239.5538,239.0678,239.4645,1640.0
2025-01-24 11:05:00,241.45,241.67,241.31,241.56,4415.0,239.4645,239.6827,239.3256,239.5736,4415.0
2025-01-24 11:10:00,241.43,241.52,241.24,241.29,1408.0,239.4447,239.5339,239.2562,239.3058,1408.0
2025-01-24 11:15:00,241.32,241.75,241.29,241.73,4203.0,239.3356,239.762,239.3058,239.7422,4203.0
2025-01-24 11:20:00,241.69,241.69,241.25,241.26,7127.0,239.7025,239.7025,239.2661,239.2761,7127.0
2025-01-24 11:25:00,241.26,241.36,240.99,241.1,9781.0,239.2761,239.3752,239.0083,239.1174,9781.0
2025-01-24 11:30:00,241.1,241.54,241.1,241.42,4369.0,239.1174,239.5538,239.1174,239.4347,4369.0
2025-01-24 11:35:00,241.57,241.57,241.31,241.32,3593.0,239.5835,239.5835,239.3256,239.3356,3593.0
2025-01-24 11:40:00,241.25,241.42,241.24,241.42,2437.0,239.2661,239.4347,239.2562,239.4347,2437.0
2025-01-24 11:45:00,241.41,241.48,241.11,241.26,2433.0,239.4248,239.4942,239.1273,239.2761,2433.0
2025-01-24 11:50:00,241.2,241.4,240.98,241.4,6183.0,239.2166,239.4149,238.9984,239.4149,6183.0
2025-01-24 11:55:00,241.43,241.5,241.12,241.12,2100.0,239.4447,239.5141,239.1372,239.1372,2100.0
2025-01-24 12:00:00,241.02,241.17,240.84,241.17,3890.0,239.038,239.1868,238.8595,239.1868,3890.0
2025-01-24 12:05:00,241.1,241.43,241.04,241.26,2284.0,239.1174,239.4447,239.0579,239.2761,2284.0
2025-01-24 12:10:00,241.11,241.11,240.67,240.67,1500.0,239.1273,239.1273,238.6909,238.6909,1500.0
2025-01-24 12:15:00,240.7,241.18,240.67,241.15,2649.0,238.7207,239.1967,238.6909,239.167,2649.0
2025-01-24 12:20:00,241.14,241.28,241.08,241.18,3619.0,239.157,239.2959,239.0975,239.1967,3619.0
2025-01-24 12:25:00,241.18,241.29,241.0,241.0,4991.0,239.1967,239.3058,239.0182,239.0182,4991.0
2025-01-24 12:30:00,240.9,241.05,240.9,241.0,6186.0,238.919,239.0678,238.919,239.0182,6186.0
2025-01-24 12:35:00,240.96,241.35,240.95,241.31,1900.0,238.9785,239.3653,238.9686,239.3256,1900.0
2025-01-24 12:40:00,241.3,241.45,241.21,241.31,4617.0,239.3157,239.4645,239.2265,239.3256,4617.0
2025-01-24 12:45:00,241.24,241.26,241.06,241.18,1886.0,239.2562,239.2761,239.0777,239.1967,1886.0
2025-01-24 12:50:00,241.19,241.19,241.03,241.11,2100.0,239.2066,239.2066,239.0479,239.1273,2100.0
2025-01-24 12:55:00,241.19,241.44,241.19,241.43,2393.0,239.2066,239.4546,239.2066,239.4447,2393.0
2025-01-24 13:00:00,241.37,241.52,241.36,241.38,2222.0,239.3852,239.5339,239.3752,239.3951,2222.0
2025-01-24 13:05:00,241.33,241.37,241.24,241.3,5118.0,239.3455,239.3852,239.2562,239.3157,5118.0
2025-01-24 13:10:00,241.26,241.28,241.04,241.22,6922.0,239.2761,239.2959,239.0579,239.2364,6922.0
2025-01-24 13:15:00,241.22,241.28,240.93,241.08,2134.0,239.2364,239.2959,238.9488,239.0975,2134.0
2025-01-24 13:20:00,241.08,241.17,240.98,240.98,2685.0,239.0975,239.1868,238.9984,238.9984,2685.0
2025-01-24 13:25:00,240.94,241.17,240.94,241.06,1699.0,238.9587,239.1868,238.9587,239.0777,1699.0
2025-01-24 13:30:00,241.1,241.23,241.04,241.04,1802.0,239.1174,239.2463,239.0579,239.0579,1802.0
2025-01-24 13:35:00,240.99,241.11,240.92,241.11,4058.0,239.0083,239.1273,238.9389,239.1273,4058.0
2025-01-24 13:40:00,241.09,241.18,241.09,241.17,1135.0,239.1075,239.1967,239.1075,239.1868,1135.0
2025-01-24 13:45:00,241.17,241.17,240.96,240.97,2913.0,239.1868,239.1868,238.9785,238.9884,2913.0
2025-01-24 13:50:00,240.97,241.11,240.96,241.08,3982.0,238.9884,239.1273,238.9785,239.0975,3982.0
2025-01-24 13:55:00,241.03,241.04,240.69,240.71,4554.0,239.0479,239.0579,238.7107,238.7306,4554.0
2025-01-24 14:00:00,240.71,241.31,240.69,241.31,11467.0,238.7306,239.3256,238.7107,239.3256,11467.0
2025-01-24 14:05:00,241.21,241.23,240.91,241.02,2685.0,239.2265,239.2463,238.9289,239.038,2685.0
2025-01-24 14:10:00,241.02,241.25,240.9,241.25,4244.0,239.038,239.2661,238.919,239.2661,4244.0
2025-01-24 14:15:00,241.34,241.47,241.34,241.39,2926.0,239.3554,239.4843,239.3554,239.405,2926.0
2025-01-24 14:20:00,241.3,241.35,241.16,241.35,2780.0,239.3157,239.3653,239.1769,239.3653,2780.0
2025-01-24 14:25:00,241.25,241.45,241.22,241.31,3878.0,239.2661,239.4645,239.2364,239.3256,3878.0
2025-01-24 14:30:00,241.28,241.28,241.17,241.17,1548.0,239.2959,239.2959,239.1868,239.1868,1548.0
2025-01-24 14:35:00,241.18,241.21,240.99,241.18,4407.0,239.1967,239.2265,239.0083,239.1967,4407.0
2025-01-24 14:40:00,241.24,241.4,241.23,241.4,3397.0,239.2562,239.4149,239.2463,239.4149,3397.0
2025-01-24 14:45:00,241.39,241.39,241.05,241.12,4034.0,239.405,239.405,239.0678,239.1372,4034.0
2025-01-24 14:50:00,241.12,241.23,241.05,241.18,4513.0,239.1372,239.2463,239.0678,239.1967,4513.0
2025-01-24 14:55:00,241.11,241.2,241.08,241.13,3706.0,239.1273,239.2166,239.0975,239.1471,3706.0
2025-01-24 15:00:00,241.13,241.36,241.12,241.33,3327.0,239.1471,239.3752,239.1372,239.3455,3327.0
2025-01-24 15:05:00,241.41,241.41,241.07,241.11,3645.0,239.4248,239.4248,239.0876,239.1273,3645.0
2025-01-24 15:10:00,241.07,241.19,241.03,241.18,4818.0,239.0876,239.2066,239.0479,239.1967,4818.0
2025-01-24 15:15:00,241.23,241.38,241.13,241.14,6964.0,239.2463,239.3951,239.1471,239.157,6964.0
2025-01-24 15:20:00,241.04,241.11,240.99,241.02,6524.0,239.0579,239.1273,239.0083,239.038,6524.0
2025-01-24 15:25:00,240.99,241.05,240.85,240.97,6476.0,239.0083,239.0678,238.8694,238.9884,6476.0
2025-01-24 15:30:00,241.0,241.02,240.76,240.77,7538.0,239.0182,239.038,238.7802,238.7901,7538.0
2025-01-24 15:35:00,240.79,240.81,240.69,240.78,7264.0,238.8099,238.8298,238.7107,238.8,7264.0
2025-01-24 15:40:00,240.76,240.89,240.71,240.83,7596.0,238.7802,238.9091,238.7306,238.8496,7596.0
2025-01-24 15:45:00,240.83,241.06,240.64,240.98,12863.0,238.8496,239.0777,238.6612,238.9984,12863.0
2025-01-24 15:50:00,241.02,241.36,240.97,241.05,23992.0,239.038,239.3752,238.9884,239.0678,23992.0
2025-01-24 15:55:00,240.94,241.95,240.93,241.86,110595.0,238.9587,239.9604,238.9488,239.8711,110595.0
2025-01-27 09:30:00,244.19,244.98,243.47,244.19,39755.0,242.182,242.9655,241.4679,242.182,39755.0
2025-01-27 09:35:00,244.06,245.29,243.6,245.26,23881.0,242.053,243.2729,241.5968,243.2432,23881.0
2025-01-27 09:40:00,245.28,246.28,245.08,245.91,25643.0,243.263,244.2548,243.0646,243.8878,25643.0
2025-01-27 09:45:00,245.78,245.91,244.61,245.07,29015.0,243.7589,243.8878,242.5985,243.0547,29015.0
2025-01-27 09:50:00,245.08,245.71,245.08,245.44,4417.0,243.0646,243.6895,243.0646,243.4217,4417.0
2025-01-27 09:55:00,245.39,246.46,245.38,246.46,9409.0,243.3721,244.4333,243.3622,244.4333,9409.0
2025-01-27 10:00:00,246.48,248.39,246.47,247.93,48911.0,244.4531,246.3474,244.4432,245.8912,48911.0
2025-01-27 10:05:00,247.94,248.32,247.77,248.12,6676.0,245.9011,246.278,245.7325,246.0796,6676.0
2025-01-27 10:10:00,248.15,248.3,247.9,248.18,21048.0,246.1094,246.2582,245.8615,246.1392,21048.0
2025-01-27 10:15:00,248.04,248.22,247.44,248.22,14397.0,246.0003,246.1788,245.4052,246.1788,14397.0
2025-01-27 10:20:00,248.17,248.95,248.14,248.61,12541.0,246.1292,246.9028,246.0995,246.5656,12541.0
2025-01-27 10:25:00,248.7,248.77,248.46,248.56,7612.0,246.6549,246.7243,246.4169,246.516,7612.0
2025-01-27 10:30:00,248.57,248.57,247.91,248.16,5434.0,246.5259,246.5259,245.8714,246.1193,5434.0
2025-01-27 10:35:00,248.17,248.17,247.34,247.52,16268.0,246.1292,246.1292,245.3061,245.4846,16268.0
2025-01-27 10:40:00,247.66,248.52,247.65,248.52,10812.0,245.6234,246.4764,245.6135,246.4764,10812.0
2025-01-27 10:45:00,248.58,248.58,248.08,248.2,3953.0,246.5359,246.5359,246.04,246.159,3953.0
2025-01-27 10:50:00,248.25,248.46,247.72,247.76,5120.0,246.2086,246.4169,245.6829,245.7226,5120.0
2025-01-27 10:55:00,247.58,247.71,247.44,247.54,7947.0,245.5441,245.673,245.4052,245.5044,7947.0
2025-01-27 11:00:00,247.49,247.82,247.34,247.72,15270.0,245.4548,245.7821,245.3061,245.6829,15270.0
2025-01-27 11:05:00,247.82,248.47,247.82,248.33,10505.0,245.7821,246.4268,245.7821,246.2879,10505.0
2025-01-27 11:10:00,248.36,248.8,248.26,248.64,4631.0,246.3177,246.7541,246.2185,246.5954,4631.0
2025-01-27 11:15:00,248.88,248.99,248.71,248.99,3315.0,246.8334,246.9425,246.6648,246.9425,3315.0
2025-01-27 11:20:00,249.08,249.5,249.08,249.17,9482.0,247.0318,247.4483,247.0318,247.121,9482.0
2025-01-27 11:25:00,249.24,249.67,249.24,249.58,9126.0,247.1904,247.6169,247.1904,247.5276,9126.0
2025-01-27 11:30:00,249.58,249.79,249.49,249.79,2928.0,247.5276,247.7359,247.4384,247.7359,2928.0
2025-01-27 11:35:00,249.8,250.09,249.64,249.7,4670.0,247.7458,248.0334,247.5871,247.6467,4670.0
2025-01-27 11:40:00,249.69,250.07,249.53,249.53,4175.0,247.6367,248.0136,247.4781,247.4781,4175.0
2025-01-27 11:45:00,249.7,249.75,249.22,249.22,5117.0,247.6467,247.6962,247.1706,247.1706,5117.0
2025-01-27 11:50:00,249.15,249.43,249.0,249.32,4178.0,247.1012,247.3789,246.9524,247.2698,4178.0
2025-01-27 11:55:00,249.36,249.36,249.04,249.15,2521.0,247.3094,247.3094,246.9921,247.1012,2521.0
2025-01-27 12:00:00,249.1,249.31,248.95,249.18,3472.0,247.0516,247.2599,246.9028,247.1309,3472.0
2025-01-27 12:05:00,249.22,249.32,249.0,249.32,4162.0,247.1706,247.2698,246.9524,247.2698,4162.0
2025-01-27 12:10:00,249.3,249.61,249.22,249.41,3738.0,247.2499,247.5574,247.1706,247.359,3738.0
2025-01-27 12:15:00,249.37,249.42,249.12,249.32,4547.0,247.3194,247.369,247.0714,247.2698,4547.0
2025-01-27 12:20:00,249.41,249.72,249.36,249.67,3522.0,247.359,247.6665,247.3094,247.6169,3522.0
2025-01-27 12:25:00,249.73,249.87,249.65,249.71,1560.0,247.6764,247.8153,247.5971,247.6566,1560.0
2025-01-27 12:30:00,249.75,249.75,249.61,249.64,2700.0,247.6962,247.6962,247.5574,247.5871,2700.0
2025-01-27 12:35:00,249.61,249.7,249.5,249.56,3539.0,247.5574,247.6467,247.4483,247.5078,3539.0
2025-01-27 12:40:00,249.45,249.75,249.4,249.75,3364.0,247.3987,247.6962,247.3491,247.6962,3364.0
2025-01-27 12:45:00,249.59,249.68,249.29,249.29,3496.0,247.5376,247.6268,247.24,247.24,3496.0
2025-01-27 12:50:00,249.2,249.27,249.02,249.03,7286.0,247.1508,247.2202,246.9722,246.9822,7286.0
2025-01-27 12:55:00,249.1,249.31,248.92,249.09,6935.0,247.0516,247.2599,246.8731,247.0417,6935.0
2025-01-27 13:00:00,249.19,249.2,248.86,248.87,4824.0,247.1408,247.1508,246.8136,246.8235,4824.0
2025-01-27 13:05:00,248.89,249.19,248.89,249.02,5811.0,246.8433,247.1408,246.8433,246.9722,5811.0
2025-01-27 13:10:00,249.02,249.18,248.91,249.18,3787.0,246.9722,247.1309,246.8631,247.1309,3787.0
2025-01-27 13:15:00,249.18,249.22,248.93,248.95,4524.0,247.1309,247.1706,246.883,246.9028,4524.0
2025-01-27 13:20:00,248.84,248.86,248.62,248.8,1200.0,246.7937,246.8136,246.5755,246.7541,1200.0
2025-01-27 13:25:00,248.82,249.04,248.78,248.95,4673.0,246.7739,246.9921,246.7342,246.9028,4673.0
2025-01-27 13:30:00,248.98,249.1,248.78,248.79,9582.0,246.9326,247.0516,246.7342,246.7441,9582.0
2025-01-27 13:35:00,248.77,248.88,248.45,248.82,13831.0,246.7243,246.8334,246.4069,246.7739,13831.0
2025-01-27 13:40:00,248.84,249.34,248.82,249.33,4721.0,246.7937,247.2896,246.7739,247.2797,4721.0
2025-01-27 13:45:00,249.29,249.33,249.18,249.28,1448.0,247.24,247.2797,247.1309,247.2301,1448.0
2025-01-27 13:50:00,249.38,249.38,249.29,249.36,2604.0,247.3293,247.3293,247.24,247.3094,2604.0
2025-01-27 13:55:00,249.41,249.55,249.27,249.46,2187.0,247.359,247.4979,247.2202,247.4086,2187.0
2025-01-27 14:00:00,249.56,249.83,249.56,249.78,6152.0,247.5078,247.7756,247.5078,247.726,6152.0
2025-01-27 14:05:00,249.82,249.96,249.66,249.95,3396.0,247.7657,247.9045,247.607,247.8946,3396.0
2025-01-27 14:10:00,249.9,249.95,249.68,249.68,2836.0,247.845,247.8946,247.6268,247.6268,2836.0
2025-01-27 14:15:00,249.92,250.28,249.92,250.25,2703.0,247.8648,248.2219,247.8648,248.1921,2703.0
2025-01-27 14:20:00,250.3,250.47,250.3,250.38,3625.0,248.2417,248.4103,248.2417,248.3211,3625.0
2025-01-27 14:25:00,250.34,250.74,250.34,250.64,3231.0,248.2814,248.6781,248.2814,248.5789,3231.0
2025-01-27 14:30:00,250.63,250.98,250.6,250.94,3379.0,248.569,248.9161,248.5393,248.8765,3379.0
2025-01-27 14:35:00,250.99,251.12,250.95,251.05,4269.0,248.926,249.055,248.8864,248.9856,4269.0
2025-01-27 14:40:00,251.01,251.01,250.83,250.89,2840.0,248.9459,248.9459,248.7674,248.8269,2840.0
2025-01-27 14:45:00,250.85,250.87,250.56,250.56,5323.0,248.7872,248.807,248.4996,248.4996,5323.0
2025-01-27 14:50:00,250.51,250.51,250.1,250.13,9532.0,248.45,248.45,248.0434,248.0731,9532.0
2025-01-27 14:55:00,250.07,250.22,249.78,249.78,6225.0,248.0136,248.1624,247.726,247.726,6225.0
2025-01-27 15:00:00,249.73,250.06,249.7,249.7,8239.0,247.6764,248.0037,247.6467,247.6467,8239.0
2025-01-27 15:05:00,249.71,249.72,249.3,249.36,7452.0,247.6566,247.6665,247.2499,247.3094,7452.0
2025-01-27 15:10:00,249.31,249.4,249.09,249.4,4588.0,247.2599,247.3491,247.0417,247.3491,4588.0
2025-01-27 15:15:00,249.34,249.54,249.25,249.47,4040.0,247.2896,247.488,247.2004,247.4185,4040.0
2025-01-27 15:20:00,249.52,249.8,249.52,249.61,7177.0,247.4681,247.7458,247.4681,247.5574,7177.0
2025-01-27 15:25:00,249.65,249.65,249.29,249.47,6068.0,247.5971,247.5971,247.24,247.4185,6068.0
2025-01-27 15:30:00,249.38,249.54,249.26,249.43,5949.0,247.3293,247.488,247.2103,247.3789,5949.0
2025-01-27 15:35:00,249.53,249.53,249.13,249.36,11952.0,247.4781,247.4781,247.0813,247.3094,11952.0
2025-01-27 15:40:00,249.26,249.73,249.26,249.58,11898.0,247.2103,247.6764,247.2103,247.5276,11898.0
2025-01-27 15:45:00,249.57,249.62,249.25,249.4,7887.0,247.5177,247.5673,247.2004,247.3491,7887.0
2025-01-27 15:50:00,249.35,250.34,249.35,250.34,67792.0,247.2995,248.2814,247.2995,248.2814,67792.0
2025-01-27 15:55:00,250.43,251.24,250.36,251.14,151779.0,248.3707,249.174,248.3012,249.0748,151779.0
2025-01-28 09:30:00,251.73,251.74,250.29,250.51,17392.0,249.66,249.6699,248.2318,248.45,17392.0
2025-01-28 09:35:00,250.43,251.47,250.43,251.42,6753.0,248.3707,249.4021,248.3707,249.3525,6753.0
2025-01-28 09:40:00,251.42,252.16,250.82,250.82,7850.0,249.3525,250.0864,248.7574,248.7574,7850.0
2025-01-28 09:45:00,251.01,251.01,250.04,250.27,7811.0,248.9459,248.9459,247.9839,248.212,7811.0
2025-01-28 09:50:00,250.06,250.5,250.0,250.39,11595.0,248.0037,248.4401,247.9442,248.331,11595.0
2025-01-28 09:55:00,250.51,251.66,250.43,251.66,8029.0,248.45,249.5905,248.3707,249.5905,8029.0
2025-01-28 10:00:00,251.43,251.59,250.91,251.04,16931.0,249.3624,249.5211,248.8467,248.9756,16931.0
2025-01-28 10:05:00,250.8,251.35,250.8,251.28,8600.0,248.7376,249.2831,248.7376,249.2137,8600.0
2025-01-28 10:10:00,251.18,251.41,250.56,250.73,5954.0,249.1145,249.3426,248.4996,248.6682,5954.0
2025-01-28 10:15:00,250.9,250.91,250.57,250.59,3922.0,248.8368,248.8467,248.5095,248.5293,3922.0
2025-01-28 10:20:00,250.5,250.68,250.42,250.61,5832.0,248.4401,248.6186,248.3607,248.5492,5832.0
2025-01-28 10:25:00,250.45,250.76,250.45,250.51,4319.0,248.3905,248.6979,248.3905,248.45,4319.0
2025-01-28 10:30:00,250.5,250.7,250.37,250.52,11963.0,248.4401,248.6384,248.3111,248.4599,11963.0
2025-01-28 10:35:00,250.6,250.71,250.5,250.58,2641.0,248.5393,248.6483,248.4401,248.5194,2641.0
2025-01-28 10:40:00,250.66,251.05,250.61,250.97,9118.0,248.5988,248.9856,248.5492,248.9062,9118.0
2025-01-28 10:45:00,251.01,251.41,251.01,251.36,3674.0,248.9459,249.3426,248.9459,249.293,3674.0
2025-01-28 10:50:00,251.3,251.76,251.3,251.6,4526.0,249.2335,249.6897,249.2335,249.531,4526.0
2025-01-28 10:55:00,251.6,251.6,251.19,251.19,4146.0,249.531,249.531,249.1244,249.1244,4146.0
2025-01-28 11:00:00,251.28,251.59,251.2,251.41,3372.0,249.2137,249.5211,249.1343,249.3426,3372.0
2025-01-28 11:05:00,251.29,251.31,250.91,251.05,5849.0,249.2236,249.2434,248.8467,248.9856,5849.0
2025-01-28 11:10:00,251.05,251.25,250.87,251.01,2952.0,248.9856,249.1839,248.807,248.9459,2952.0
2025-01-28 11:15:00,250.92,250.93,250.75,250.75,700.0,248.8566,248.8665,248.688,248.688,700.0
2025-01-28 11:20:00,250.6,250.6,250.0,250.0,4289.0,248.5393,248.5393,247.9442,247.9442,4289.0
2025-01-28 11:25:00,250.01,250.14,249.49,249.62,21456.0,247.9541,248.083,247.4384,247.5673,21456.0
2025-01-28 11:30:00,249.62,249.69,249.35,249.59,7028.0,247.5673,247.6367,247.2995,247.5376,7028.0
2025-01-28 11:35:00,249.5,249.55,249.09,249.11,13601.0,247.4483,247.4979,247.0417,247.0615,13601.0
2025-01-28 11:40:00,249.2,249.47,249.2,249.34,2953.0,247.1508,247.4185,247.1508,247.2896,2953.0
2025-01-28 11:45:00,249.36,249.37,249.29,249.37,1512.0,247.3094,247.3194,247.24,247.3194,1512.0
2025-01-28 11:50:00,249.45,249.45,248.86,249.04,6556.0,247.3987,247.3987,246.8136,246.9921,6556.0
2025-01-28 11:55:00,248.98,249.26,248.97,249.26,3246.0,246.9326,247.2103,246.9227,247.2103,3246.0
2025-01-28 12:00:00,249.15,249.23,248.61,248.9,5342.0,247.1012,247.1805,246.5656,246.8532,5342.0
2025-01-28 12:05:00,248.81,249.22,248.81,249.22,2806.0,246.764,247.1706,246.764,247.1706,2806.0
2025-01-28 12:10:00,249.24,249.37,249.1,249.17,6917.0,247.1904,247.3194,247.0516,247.121,6917.0
2025-01-28 12:15:00,249.23,249.29,249.02,249.02,1305.0,247.1805,247.24,246.9722,246.9722,1305.0
2025-01-28 12:20:00,248.9,248.92,248.61,248.82,3456.0,246.8532,246.8731,246.5656,246.7739,3456.0
2025-01-28 12:25:00,248.81,248.82,248.63,248.77,1601.0,246.764,246.7739,246.5855,246.7243,1601.0
2025-01-28 12:30:00,248.84,248.98,248.82,248.82,1789.0,246.7937,246.9326,246.7739,246.7739,1789.0
2025-01-28 12:35:00,248.72,248.74,248.62,248.73,1381.0,246.6747,246.6945,246.5755,246.6846,1381.0
2025-01-28 12:40:00,248.74,248.96,248.74,248.77,3188.0,246.6945,246.9127,246.6945,246.7243,3188.0
2025-01-28 12:45:00,248.81,249.02,248.76,249.01,2644.0,246.764,246.9722,246.7144,246.9623,2644.0
2025-01-28 12:50:00,249.01,249.06,248.96,248.97,1508.0,246.9623,247.0119,246.9127,246.9227,1508.0
2025-01-28 12:55:00,248.88,249.07,248.88,248.9,1866.0,246.8334,247.0218,246.8334,246.8532,1866.0
2025-01-28 13:00:00,248.95,249.04,248.7,248.9,3232.0,246.9028,246.9921,246.6549,246.8532,3232.0
2025-01-28 13:05:00,248.87,249.03,248.87,248.93,2792.0,246.8235,246.9822,246.8235,246.883,2792.0
2025-01-28 13:10:00,248.99,249.21,248.99,249.21,3995.0,246.9425,247.1607,246.9425,247.1607,3995.0
2025-01-28 13:15:00,249.26,249.34,249.16,249.28,4778.0,247.2103,247.2896,247.1111,247.2301,4778.0
2025-01-28 13:20:00,249.32,249.32,248.87,248.87,1790.0,247.2698,247.2698,246.8235,246.8235,1790.0
2025-01-28 13:25:00,248.74,248.77,248.68,248.77,2075.0,246.6945,246.7243,246.635,246.7243,2075.0
2025-01-28 13:30:00,248.77,248.95,248.76,248.9,3261.0,246.7243,246.9028,246.7144,246.8532,3261.0
2025-01-28 13:35:00,248.83,248.83,248.67,248.67,1100.0,246.7838,246.7838,246.6251,246.6251,1100.0
2025-01-28 13:40:00,248.68,248.8,248.58,248.8,3109.0,246.635,246.7541,246.5359,246.7541,3109.0
2025-01-28 13:45:00,248.68,248.68,248.42,248.44,2355.0,246.635,246.635,246.3772,246.397,2355.0
2025-01-28 13:50:00,248.38,248.38,248.1,248.26,3365.0,246.3375,246.3375,246.0598,246.2185,3365.0
2025-01-28 13:55:00,248.19,248.3,248.1,248.12,3314.0,246.1491,246.2582,246.0598,246.0796,3314.0
2025-01-28 14:00:00,248.1,248.23,248.0,248.15,19994.0,246.0598,246.1887,245.9606,246.1094,19994.0
2025-01-28 14:05:00,248.1,248.33,248.02,248.28,15958.0,246.0598,246.2879,245.9805,246.2383,15958.0
2025-01-28 14:10:00,248.29,248.42,248.22,248.31,5165.0,246.2482,246.3772,246.1788,246.2681,5165.0
2025-01-28 14:15:00,248.31,248.37,248.1,248.25,8961.0,246.2681,246.3276,246.0598,246.2086,8961.0
2025-01-28 14:20:00,248.19,248.29,248.17,248.18,3128.0,246.1491,246.2482,246.1292,246.1392,3128.0
2025-01-28 14:25:00,248.27,248.4,248.2,248.36,3127.0,246.2284,246.3573,246.159,246.3177,3127.0
2025-01-28 14:30:00,248.42,248.47,248.33,248.33,2748.0,246.3772,246.4268,246.2879,246.2879,2748.0
2025-01-28 14:35:00,248.28,248.31,248.2,248.2,1113.0,246.2383,246.2681,246.159,246.159,1113.0
2025-01-28 14:40:00,248.12,248.23,248.1,248.18,7288.0,246.0796,246.1887,246.0598,246.1392,7288.0
2025-01-28 14:45:00,248.17,248.27,247.95,247.95,7922.0,246.1292,246.2284,245.911,245.911,7922.0
2025-01-28 14:50:00,247.98,248.21,247.97,247.98,8473.0,245.9408,246.1689,245.9309,245.9408,8473.0
2025-01-28 14:55:00,248.02,248.23,248.02,248.23,4504.0,245.9805,246.1887,245.9805,246.1887,4504.0
2025-01-28 15:00:00,248.31,248.52,248.23,248.48,3109.0,246.2681,246.4764,246.1887,246.4367,3109.0
2025-01-28 15:05:00,248.54,248.65,248.5,248.57,2735.0,246.4962,246.6053,246.4565,246.5259,2735.0
2025-01-28 15:10:00,248.45,248.53,248.44,248.47,3228.0,246.4069,246.4863,246.397,246.4268,3228.0
2025-01-28 15:15:00,248.33,248.46,248.23,248.3,6079.0,246.2879,246.4169,246.1887,246.2582,6079.0
2025-01-28 15:20:00,248.21,248.56,248.2,248.54,5264.0,246.1689,246.516,246.159,246.4962,5264.0
2025-01-28 15:25:00,248.48,248.55,248.09,248.09,3513.0,246.4367,246.5061,246.0499,246.0499,3513.0
2025-01-28 15:30:00,248.03,248.17,248.03,248.05,4134.0,245.9904,246.1292,245.9904,246.0102,4134.0
2025-01-28 15:35:00,248.04,248.25,247.89,248.14,9456.0,246.0003,246.2086,245.8515,246.0995,9456.0
2025-01-28 15:40:00,248.21,248.45,248.18,248.38,6871.0,246.1689,246.4069,246.1392,246.3375,6871.0
2025-01-28 15:45:00,248.41,248.54,248.29,248.5,10019.0,246.3673,246.4962,246.2482,246.4565,10019.0
2025-01-28 15:50:00,248.51,248.91,248.51,248.57,22192.0,246.4664,246.8631,246.4664,246.5259,22192.0
2025-01-28 15:55:00,248.5,248.79,248.29,248.32,119144.0,246.4565,246.7441,246.2482,246.278,119144.0
2025-01-29 09:30:00,247.61,248.14,247.0,248.14,10990.0,245.5738,246.0995,244.9689,246.0995,10990.0
2025-01-29 09:35:00,248.17,248.3,247.51,248.24,4551.0,246.1292,246.2582,245.4747,246.1987,4551.0
2025-01-29 09:40:00,248.41,249.33,248.41,249.27,6204.0,246.3673,247.2797,246.3673,247.2202,6204.0
2025-01-29 09:45:00,249.26,249.92,249.14,249.4,9140.0,247.2103,247.8648,247.0913,247.3491,9140.0
2025-01-29 09:50:00,249.35,250.35,249.35,250.35,51032.0,247.2995,248.2913,247.2995,248.2913,51032.0
2025-01-29 09:55:00,250.26,250.65,250.25,250.65,1841.0,248.202,248.5888,248.1921,248.5888,1841.0
2025-01-29 10:00:00,250.64,250.89,250.49,250.81,7493.0,248.5789,248.8269,248.4302,248.7475,7493.0
2025-01-29 10:05:00,250.81,251.21,250.81,250.93,3305.0,248.7475,249.1442,248.7475,248.8665,3305.0
2025-01-29 10:10:00,250.74,250.74,250.3,250.38,11113.0,248.6781,248.6781,248.2417,248.3211,11113.0
2025-01-29 10:15:00,250.34,250.96,250.28,250.78,3765.0,248.2814,248.8963,248.2219,248.7178,3765.0
2025-01-29 10:20:00,250.72,251.15,250.64,251.15,5443.0,248.6583,249.0847,248.5789,249.0847,5443.0
2025-01-29 10:25:00,251.19,251.2,250.7,250.7,2727.0,249.1244,249.1343,248.6384,248.6384,2727.0
2025-01-29 10:30:00,250.8,250.98,250.59,250.91,6460.0,248.7376,248.9161,248.5293,248.8467,6460.0
2025-01-29 10:35:00,250.91,251.18,250.81,251.12,2743.0,248.8467,249.1145,248.7475,249.055,2743.0
2025-01-29 10:40:00,251.23,251.61,251.23,251.36,6753.0,249.1641,249.5409,249.1641,249.293,6753.0
2025-01-29 10:45:00,251.39,251.39,250.62,250.62,3112.0,249.3228,249.3228,248.5591,248.5591,3112.0
2025-01-29 10:50:00,250.51,250.82,250.47,250.64,3401.0,248.45,248.7574,248.4103,248.5789,3401.0
2025-01-29 10:55:00,250.56,250.56,250.36,250.37,2305.0,248.4996,248.4996,248.3012,248.3111,2305.0
2025-01-29 11:00:00,250.33,250.55,250.32,250.42,1997.0,248.2715,248.4897,248.2616,248.3607,1997.0
2025-01-29 11:05:00,250.33,250.43,250.16,250.19,3913.0,248.2715,248.3707,248.1029,248.1326,3913.0
2025-01-29 11:10:00,250.49,250.53,250.33,250.34,3823.0,248.4302,248.4698,248.2715,248.2814,3823.0
2025-01-29 11:15:00,250.38,250.38,250.2,250.2,400.0,248.3211,248.3211,248.1425,248.1425,400.0
2025-01-29 11:20:00,250.2,250.38,250.13,250.24,5142.0,248.1425,248.3211,248.0731,248.1822,5142.0
2025-01-29 11:25:00,250.21,250.37,250.17,250.37,2156.0,248.1525,248.3111,248.1128,248.3111,2156.0
2025-01-29 11:30:00,250.3,250.42,250.16,250.28,4361.0,248.2417,248.3607,248.1029,248.2219,4361.0
2025-01-29 11:35:00,250.31,250.32,250.18,250.24,2253.0,248.2516,248.2616,248.1227,248.1822,2253.0
2025-01-29 11:40:00,250.23,250.6,250.21,250.6,7741.0,248.1723,248.5393,248.1525,248.5393,7741.0
2025-01-29 11:45:00,250.7,251.1,250.7,251.03,100629.0,248.6384,249.0351,248.6384,248.9657,100629.0
2025-01-29 11:50:00,251.12,251.19,250.66,250.67,2470.0,249.055,249.1244,248.5988,248.6087,2470.0
2025-01-29 11:55:00,250.79,251.1,250.52,250.52,9367.0,248.7277,249.0351,248.4599,248.4599,9367.0
2025-01-29 12:00:00,250.4,251.02,250.34,251.02,7766.0,248.3409,248.9558,248.2814,248.9558,7766.0
2025-01-29 12:05:00,251.03,251.11,250.89,250.97,2124.0,248.9657,249.0451,248.8269,248.9062,2124.0
2025-01-29 12:10:00,251.11,251.34,251.09,251.23,6666.0,249.0451,249.2732,249.0252,249.1641,6666.0
2025-01-29 12:15:00,251.38,251.48,251.24,251.36,1950.0,249.3128,249.412,249.174,249.293,1950.0
2025-01-29 12:20:00,251.36,251.55,251.33,251.47,5016.0,249.293,249.4814,249.2632,249.4021,5016.0
2025-01-29 12:25:00,251.46,251.79,251.34,251.62,20294.0,249.3922,249.7195,249.2732,249.5509,20294.0
2025-01-29 12:30:00,251.54,251.79,251.54,251.68,9738.0,249.4715,249.7195,249.4715,249.6104,9738.0
2025-01-29 12:35:00,251.69,251.76,251.69,251.75,617.0,249.6203,249.6897,249.6203,249.6798,617.0
2025-01-29 12:40:00,251.6,251.73,251.17,251.18,2571.0,249.531,249.66,249.1046,249.1145,2571.0
2025-01-29 12:45:00,251.13,251.23,251.09,251.18,1895.0,249.0649,249.1641,249.0252,249.1145,1895.0
2025-01-29 12:50:00,251.13,251.13,250.87,250.97,1600.0,249.0649,249.0649,248.807,248.9062,1600.0
2025-01-29 12:55:00,251.07,251.19,250.86,251.04,9947.0,249.0054,249.1244,248.7971,248.9756,9947.0
2025-01-29 13:00:00,251.08,251.2,250.95,251.05,43151.0,249.0153,249.1343,248.8864,248.9856,43151.0
2025-01-29 13:05:00,251.11,251.4,251.0,251.32,4746.0,249.0451,249.3327,248.936,249.2533,4746.0
2025-01-29 13:10:00,251.46,251.52,251.12,251.4,4489.0,249.3922,249.4517,249.055,249.3327,4489.0
2025-01-29 13:15:00,251.37,251.51,251.36,251.5,1503.0,249.3029,249.4418,249.293,249.4319,1503.0
2025-01-29 13:20:00,251.61,251.66,251.49,251.51,3547.0,249.5409,249.5905,249.4219,249.4418,3547.0
2025-01-29 13:25:00,251.59,251.74,251.4,251.48,13210.0,249.5211,249.6699,249.3327,249.412,13210.0
2025-01-29 13:30:00,251.56,251.69,251.42,251.69,3704.0,249.4914,249.6203,249.3525,249.6203,3704.0
2025-01-29 13:35:00,251.59,251.64,251.32,251.43,18203.0,249.5211,249.5707,249.2533,249.3624,18203.0
2025-01-29 13:40:00,251.37,251.37,250.76,250.87,10576.0,249.3029,249.3029,248.6979,248.807,10576.0
2025-01-29 13:45:00,250.79,251.03,250.75,250.91,3280.0,248.7277,248.9657,248.688,248.8467,3280.0
2025-01-29 13:50:00,250.94,250.94,250.79,250.81,2350.0,248.8765,248.8765,248.7277,248.7475,2350.0
2025-01-29 13:55:00,250.79,250.91,250.77,250.84,4065.0,248.7277,248.8467,248.7079,248.7773,4065.0
2025-01-29 14:00:00,250.77,250.92,250.14,250.44,24593.0,248.7079,248.8566,248.083,248.3806,24593.0
2025-01-29 14:05:00,250.39,250.45,250.18,250.43,5275.0,248.331,248.3905,248.1227,248.3707,5275.0
2025-01-29 14:10:00,250.18,250.6,250.18,250.52,15553.0,248.1227,248.5393,248.1227,248.4599,15553.0
2025-01-29 14:15:00,250.62,250.62,250.35,250.57,5371.0,248.5591,248.5591,248.2913,248.5095,5371.0
2025-01-29 14:20:00,250.58,250.58,250.27,250.28,6540.0,248.5194,248.5194,248.212,248.2219,6540.0
2025-01-29 14:25:00,250.26,250.46,250.18,250.38,6746.0,248.202,248.4004,248.1227,248.3211,6746.0
2025-01-29 14:30:00,250.38,250.9,250.3,250.8,6653.0,248.3211,248.8368,248.2417,248.7376,6653.0
2025-01-29 14:35:00,250.8,250.99,250.62,250.84,4456.0,248.7376,248.926,248.5591,248.7773,4456.0
2025-01-29 14:40:00,250.9,251.3,250.73,250.79,6884.0,248.8368,249.2335,248.6682,248.7277,6884.0
2025-01-29 14:45:00,250.79,250.99,250.55,250.83,8441.0,248.7277,248.926,248.4897,248.7674,8441.0
2025-01-29 14:50:00,250.83,251.01,250.61,250.87,8303.0,248.7674,248.9459,248.5492,248.807,8303.0
2025-01-29 14:55:00,250.87,251.04,250.51,250.72,9393.0,248.807,248.9756,248.45,248.6583,9393.0
2025-01-29 15:00:00,250.57,250.67,250.18,250.26,11977.0,248.5095,248.6087,248.1227,248.202,11977.0
2025-01-29 15:05:00,250.19,250.74,250.12,250.52,15974.0,248.1326,248.6781,248.0632,248.4599,15974.0
2025-01-29 15:10:00,250.49,250.84,250.49,250.64,4271.0,248.4302,248.7773,248.4302,248.5789,4271.0
2025-01-29 15:15:00,250.7,250.73,250.15,250.41,5962.0,248.6384,248.6682,248.093,248.3508,5962.0
2025-01-29 15:20:00,250.63,251.07,250.63,250.74,7701.0,248.569,249.0054,248.569,248.6781,7701.0
2025-01-29 15:25:00,250.68,250.94,250.44,250.44,8064.0,248.6186,248.8765,248.3806,248.3806,8064.0
2025-01-29 15:30:00,250.44,250.6,250.21,250.45,23519.0,248.3806,248.5393,248.1525,248.3905,23519.0
2025-01-29 15:35:00,250.45,250.45,250.1,250.32,45750.0,248.3905,248.3905,248.0434,248.2616,45750.0
2025-01-29 15:40:00,250.31,250.69,250.18,250.43,14034.0,248.2516,248.6285,248.1227,248.3707,14034.0
2025-01-29 15:45:00,250.43,250.62,250.17,250.41,41540.0,248.3707,248.5591,248.1128,248.3508,41540.0
2025-01-29 15:50:00,250.43,250.75,249.91,249.97,53077.0,248.3707,248.688,247.8549,247.9144,53077.0
2025-01-29 15:55:00,249.98,250.05,249.52,249.55,81026.0,247.9244,247.9938,247.4681,247.4979,81026.0
2025-01-30 09:30:00,252.1,252.1,250.54,251.09,13281.0,250.0269,250.0269,248.4797,249.0252,13281.0
2025-01-30 09:35:00,250.87,250.88,250.44,250.74,2849.0,248.807,248.817,248.3806,248.6781,2849.0
2025-01-30 09:40:00,250.8,250.85,250.34,250.54,3009.0,248.7376,248.7872,248.2814,248.4797,3009.0
2025-01-30 09:45:00,250.67,250.88,249.43,249.43,6183.0,248.6087,248.817,247.3789,247.3789,6183.0
2025-01-30 09:50:00,249.43,249.62,249.06,249.4,4800.0,247.3789,247.5673,247.0119,247.3491,4800.0
2025-01-30 09:55:00,249.6,249.78,249.4,249.7,6497.0,247.5475,247.726,247.3491,247.6467,6497.0
2025-01-30 10:00:00,249.56,249.79,249.43,249.72,5673.0,247.5078,247.7359,247.3789,247.6665,5673.0
2025-01-30 10:05:00,249.53,249.87,249.53,249.85,3526.0,247.4781,247.8153,247.4781,247.7954,3526.0
2025-01-30 10:10:00,249.71,249.71,249.02,249.04,7872.0,247.6566,247.6566,246.9722,246.9921,7872.0
2025-01-30 10:15:00,249.09,249.39,248.9,249.39,3324.0,247.0417,247.3392,246.8532,247.3392,3324.0
2025-01-30 10:20:00,249.36,249.56,249.08,249.1,1393.0,247.3094,247.5078,247.0318,247.0516,1393.0
2025-01-30 10:25:00,249.06,249.06,248.52,248.52,2769.0,247.0119,247.0119,246.4764,246.4764,2769.0
2025-01-30 10:30:00,248.44,248.85,248.39,248.8,2150.0,246.397,246.8036,246.3474,246.7541,2150.0
2025-01-30 10:35:00,249.0,249.02,248.99,249.0,1000.0,246.9524,246.9722,246.9425,246.9524,1000.0
2025-01-30 10:40:00,248.83,249.22,248.67,249.22,3152.0,246.7838,247.1706,246.6251,247.1706,3152.0
2025-01-30 10:45:00,249.22,249.22,248.95,249.17,1742.0,247.1706,247.1706,246.9028,247.121,1742.0
2025-01-30 10:50:00,248.91,248.91,248.67,248.88,2128.0,246.8631,246.8631,246.6251,246.8334,2128.0
2025-01-30 10:55:00,248.88,248.88,248.49,248.74,1225.0,246.8334,246.8334,246.4466,246.6945,1225.0
2025-01-30 11:00:00,248.66,248.67,248.11,248.11,3464.0,246.6152,246.6251,246.0697,246.0697,3464.0
2025-01-30 11:05:00,248.33,248.57,248.26,248.35,2140.0,246.2879,246.5259,246.2185,246.3078,2140.0
2025-01-30 11:10:00,248.51,248.51,248.31,248.31,1215.0,246.4664,246.4664,246.2681,246.2681,1215.0
2025-01-30 11:15:00,248.27,248.43,248.22,248.43,1145.0,246.2284,246.3871,246.1788,246.3871,1145.0
2025-01-30 11:20:00,248.42,248.44,248.05,248.09,3353.0,246.3772,246.397,246.0102,246.0499,3353.0
2025-01-30 11:25:00,248.04,248.34,247.9,248.34,4511.0,246.0003,246.2978,245.8615,246.2978,4511.0
2025-01-30 11:30:00,248.15,248.33,248.02,248.26,2100.0,246.1094,246.2879,245.9805,246.2185,2100.0
2025-01-30 11:35:00,248.17,248.23,248.07,248.23,1649.0,246.1292,246.1887,246.0301,246.1887,1649.0
2025-01-30 11:40:00,248.24,248.49,248.24,248.39,2762.0,246.1987,246.4466,246.1987,246.3474,2762.0
2025-01-30 11:45:00,248.46,248.6,248.34,248.34,4178.0,246.4169,246.5557,246.2978,246.2978,4178.0
2025-01-30 11:50:00,248.31,248.6,248.31,248.6,3058.0,246.2681,246.5557,246.2681,246.5557,3058.0
2025-01-30 11:55:00,248.53,248.68,248.41,248.41,1757.0,246.4863,246.635,246.3673,246.3673,1757.0
2025-01-30 12:00:00,248.52,248.7,248.48,248.7,2185.0,246.4764,246.6549,246.4367,246.6549,2185.0
2025-01-30 12:05:00,248.68,248.82,248.66,248.66,2061.0,246.635,246.7739,246.6152,246.6152,2061.0
2025-01-30 12:10:00,248.37,248.48,248.33,248.35,2161.0,246.3276,246.4367,246.2879,246.3078,2161.0
2025-01-30 12:15:00,248.37,248.48,248.17,248.17,5610.0,246.3276,246.4367,246.1292,246.1292,5610.0
2025-01-30 12:20:00,248.21,248.34,248.2,248.33,837.0,246.1689,246.2978,246.159,246.2879,837.0
2025-01-30 12:25:00,248.2,248.25,248.03,248.03,1099.0,246.159,246.2086,245.9904,245.9904,1099.0
2025-01-30 12:30:00,248.07,248.53,248.07,248.44,2890.0,246.0301,246.4863,246.0301,246.397,2890.0
2025-01-30 12:35:00,248.35,248.47,248.34,248.47,1353.0,246.3078,246.4268,246.2978,246.4268,1353.0
2025-01-30 12:40:00,248.49,248.49,248.39,248.39,318.0,246.4466,246.4466,246.3474,246.3474,318.0
2025-01-30 12:45:00,248.32,248.34,248.28,248.28,500.0,246.278,246.2978,246.2383,246.2383,500.0
2025-01-30 12:50:00,248.25,248.39,248.2,248.39,1795.0,246.2086,246.3474,246.159,246.3474,1795.0
2025-01-30 12:55:00,248.47,248.47,248.36,248.44,1334.0,246.4268,246.4268,246.3177,246.397,1334.0
2025-01-30 13:00:00,248.43,248.87,248.43,248.82,5232.0,246.3871,246.8235,246.3871,246.7739,5232.0
2025-01-30 13:05:00,248.87,248.87,248.72,248.72,1194.0,246.8235,246.8235,246.6747,246.6747,1194.0
2025-01-30 13:10:00,248.71,248.94,248.71,248.87,2968.0,246.6648,246.8929,246.6648,246.8235,2968.0
2025-01-30 13:15:00,248.78,248.92,248.77,248.8,1711.0,246.7342,246.8731,246.7243,246.7541,1711.0
2025-01-30 13:20:00,248.83,249.08,248.83,249.05,1565.0,246.7838,247.0318,246.7838,247.002,1565.0
2025-01-30 13:25:00,249.11,249.31,249.11,249.31,1805.0,247.0615,247.2599,247.0615,247.2599,1805.0
2025-01-30 13:30:00,249.27,249.54,249.27,249.54,1666.0,247.2202,247.488,247.2202,247.488,1666.0
2025-01-30 13:35:00,249.59,249.93,249.57,249.93,2012.0,247.5376,247.8748,247.5177,247.8748,2012.0
2025-01-30 13:40:00,249.82,250.01,249.75,249.98,1681.0,247.7657,247.9541,247.6962,247.9244,1681.0
2025-01-30 13:45:00,249.99,250.37,249.98,250.27,5642.0,247.9343,248.3111,247.9244,248.212,5642.0
2025-01-30 13:50:00,250.36,250.47,250.3,250.46,5906.0,248.3012,248.4103,248.2417,248.4004,5906.0
2025-01-30 13:55:00,250.42,250.42,250.19,250.2,3950.0,248.3607,248.3607,248.1326,248.1425,3950.0
2025-01-30 14:00:00,250.26,250.43,250.18,250.34,3050.0,248.202,248.3707,248.1227,248.2814,3050.0
2025-01-30 14:05:00,250.3,250.38,250.22,250.23,1546.0,248.2417,248.3211,248.1624,248.1723,1546.0
2025-01-30 14:10:00,250.24,250.31,250.17,250.25,3398.0,248.1822,248.2516,248.1128,248.1921,3398.0
2025-01-30 14:15:00,250.31,250.39,250.12,250.37,4907.0,248.2516,248.331,248.0632,248.3111,4907.0
2025-01-30 14:20:00,250.36,250.37,250.29,250.29,978.0,248.3012,248.3111,248.2318,248.2318,978.0
2025-01-30 14:25:00,250.28,250.35,250.17,250.25,4051.0,248.2219,248.2913,248.1128,248.1921,4051.0
2025-01-30 14:30:00,250.25,250.25,250.06,250.06,1736.0,248.1921,248.1921,248.0037,248.0037,1736.0
2025-01-30 14:35:00,250.0,250.11,249.96,250.09,2780.0,247.9442,248.0533,247.9045,248.0334,2780.0
2025-01-30 14:40:00,250.06,250.08,249.91,249.99,3056.0,248.0037,248.0235,247.8549,247.9343,3056.0
2025-01-30 14:45:00,249.96,250.11,249.96,250.11,1645.0,247.9045,248.0533,247.9045,248.0533,1645.0
2025-01-30 14:50:00,250.05,250.12,249.93,249.94,2674.0,247.9938,248.0632,247.8748,247.8847,2674.0
2025-01-30 14:55:00,249.94,250.03,249.94,250.0,3271.0,247.8847,247.9739,247.8847,247.9442,3271.0
2025-01-30 15:00:00,249.93,250.12,249.93,250.09,1200.0,247.8748,248.0632,247.8748,248.0334,1200.0
2025-01-30 15:05:00,250.09,250.1,249.7,249.89,4938.0,248.0334,248.0434,247.6467,247.8351,4938.0
2025-01-30 15:10:00,249.93,249.99,249.85,249.85,2081.0,247.8748,247.9343,247.7954,247.7954,2081.0
2025-01-30 15:15:00,249.85,249.88,249.75,249.86,6244.0,247.7954,247.8252,247.6962,247.8053,6244.0
2025-01-30 15:20:00,249.85,249.98,249.85,249.86,4063.0,247.7954,247.9244,247.7954,247.8053,4063.0
2025-01-30 15:25:00,249.93,249.96,249.45,249.45,4953.0,247.8748,247.9045,247.3987,247.3987,4953.0
2025-01-30 15:30:00,249.39,249.44,249.23,249.34,6304.0,247.3392,247.3888,247.1805,247.2896,6304.0
2025-01-30 15:35:00,249.24,249.27,248.31,248.35,8338.0,247.1904,247.2202,246.2681,246.3078,8338.0
2025-01-30 15:40:00,248.25,248.25,247.22,247.35,12345.0,246.2086,246.2086,245.187,245.316,12345.0
2025-01-30 15:45:00,247.39,248.29,247.36,248.24,11124.0,245.3556,246.2482,245.3259,246.1987,11124.0
2025-01-30 15:50:00,248.37,249.15,248.35,248.82,17476.0,246.3276,247.1012,246.3078,246.7739,17476.0
2025-01-30 15:55:00,248.91,249.15,248.77,249.07,50427.0,246.8631,247.1012,246.7243,247.0218,50427.0
2025-01-31 09:30:00,248.33,249.66,247.25,248.46,15896.0,246.2879,247.607,245.2168,246.4169,15896.0
2025-01-31 09:35:00,248.79,250.02,248.79,249.44,7104.0,246.7441,247.964,246.7441,247.3888,7104.0
2025-01-31 09:40:00,249.62,249.62,248.43,248.8,9280.0,247.5673,247.5673,246.3871,246.7541,9280.0
2025-01-31 09:45:00,249.04,249.05,248.4,248.4,1805.0,246.9921,247.002,246.3573,246.3573,1805.0
2025-01-31 09:50:00,248.37,248.37,248.28,248.32,1017.0,246.3276,246.3276,246.2383,246.278,1017.0
2025-01-31 09:55:00,248.32,248.5,248.03,248.05,5406.0,246.278,246.4565,245.9904,246.0102,5406.0
2025-01-31 10:00:00,247.85,247.88,247.27,247.27,4408.0,245.8119,245.8416,245.2366,245.2366,4408.0
2025-01-31 10:05:00,247.09,247.31,246.8,247.25,3409.0,245.0581,245.2763,244.7705,245.2168,3409.0
2025-01-31 10:10:00,247.21,247.38,247.05,247.24,7326.0,245.1771,245.3457,245.0184,245.2069,7326.0
2025-01-31 10:15:00,247.05,247.32,246.81,247.03,4118.0,245.0184,245.2862,244.7804,244.9986,4118.0
2025-01-31 10:20:00,246.89,247.57,246.89,247.38,6135.0,244.8598,245.5342,244.8598,245.3457,6135.0
2025-01-31 10:25:00,247.46,247.47,247.17,247.28,3860.0,245.4251,245.435,245.1375,245.2466,3860.0
2025-01-31 10:30:00,247.27,247.32,247.13,247.19,3580.0,245.2366,245.2862,245.0978,245.1573,3580.0
2025-01-31 10:35:00,247.2,247.2,246.87,246.87,2739.0,245.1672,245.1672,244.8399,244.8399,2739.0
2025-01-31 10:40:00,247.0,247.21,247.0,247.12,4740.0,244.9689,245.1771,244.9689,245.0879,4740.0
2025-01-31 10:45:00,247.23,247.23,246.99,247.12,3941.0,245.197,245.197,244.9589,245.0879,3941.0
2025-01-31 10:50:00,247.12,247.31,246.79,247.05,6888.0,245.0879,245.2763,244.7606,245.0184,6888.0
2025-01-31 10:55:00,247.1,247.17,246.51,246.51,2804.0,245.068,245.1375,244.4829,244.4829,2804.0
2025-01-31 11:00:00,246.72,246.98,246.56,246.71,3989.0,244.6912,244.949,244.5325,244.6812,3989.0
2025-01-31 11:05:00,246.78,247.25,246.78,247.15,1409.0,244.7507,245.2168,244.7507,245.1176,1409.0
2025-01-31 11:10:00,247.15,247.16,246.79,246.79,3205.0,245.1176,245.1275,244.7606,244.7606,3205.0
2025-01-31 11:15:00,246.77,246.89,246.64,246.78,2363.0,244.7407,244.8598,244.6118,244.7507,2363.0
2025-01-31 11:20:00,246.72,246.84,246.67,246.84,2044.0,244.6912,244.8102,244.6416,244.8102,2044.0
2025-01-31 11:25:00,246.71,246.78,246.56,246.61,4760.0,244.6812,244.7507,244.5325,244.5821,4760.0
2025-01-31 11:30:00,246.59,246.83,246.59,246.65,2311.0,244.5622,244.8003,244.5622,244.6217,2311.0
2025-01-31 11:35:00,246.65,247.0,246.65,247.0,4800.0,244.6217,244.9689,244.6217,244.9689,4800.0
2025-01-31 11:40:00,247.02,247.23,246.97,247.19,2207.0,244.9887,245.197,244.9391,245.1573,2207.0
2025-01-31 11:45:00,247.19,247.19,246.8,246.9,3303.0,245.1573,245.1573,244.7705,244.8697,3303.0
2025-01-31 11:50:00,246.94,246.95,246.59,246.63,1624.0,244.9093,244.9193,244.5622,244.6019,1624.0
2025-01-31 11:55:00,246.71,246.87,246.68,246.77,4139.0,244.6812,244.8399,244.6515,244.7407,4139.0
2025-01-31 12:00:00,246.8,246.8,246.39,246.39,3992.0,244.7705,244.7705,244.3639,244.3639,3992.0
2025-01-31 12:05:00,246.46,246.7,246.38,246.7,5424.0,244.4333,244.6713,244.354,244.6713,5424.0
2025-01-31 12:10:00,246.61,246.69,246.46,246.69,2809.0,244.5821,244.6614,244.4333,244.6614,2809.0
2025-01-31 12:15:00,246.69,246.98,246.53,246.98,3960.0,244.6614,244.949,244.5027,244.949,3960.0
2025-01-31 12:20:00,246.98,247.21,246.97,247.18,3170.0,244.949,245.1771,244.9391,245.1474,3170.0
2025-01-31 12:25:00,247.15,247.29,247.05,247.21,4376.0,245.1176,245.2565,245.0184,245.1771,4376.0
2025-01-31 12:30:00,247.39,247.61,247.3,247.61,2607.0,245.3556,245.5738,245.2664,245.5738,2607.0
2025-01-31 12:35:00,247.56,247.57,247.44,247.51,896.0,245.5243,245.5342,245.4052,245.4747,896.0
2025-01-31 12:40:00,247.51,247.66,247.46,247.62,1600.0,245.4747,245.6234,245.4251,245.5838,1600.0
2025-01-31 12:45:00,247.55,247.55,247.33,247.33,1643.0,245.5143,245.5143,245.2961,245.2961,1643.0
2025-01-31 12:50:00,247.4,247.56,247.39,247.51,3848.0,245.3656,245.5243,245.3556,245.4747,3848.0
2025-01-31 12:55:00,247.41,247.43,247.19,247.2,4866.0,245.3755,245.3953,245.1573,245.1672,4866.0
2025-01-31 13:00:00,247.28,247.49,247.27,247.49,3428.0,245.2466,245.4548,245.2366,245.4548,3428.0
2025-01-31 13:05:00,247.49,247.64,247.49,247.63,1907.0,245.4548,245.6036,245.4548,245.5937,1907.0
2025-01-31 13:10:00,247.67,247.68,247.54,247.55,600.0,245.6333,245.6433,245.5044,245.5143,600.0
2025-01-31 13:15:00,247.54,247.62,247.12,247.17,8697.0,245.5044,245.5838,245.0879,245.1375,8697.0
2025-01-31 13:20:00,247.2,247.26,246.65,246.87,6531.0,245.1672,245.2267,244.6217,244.8399,6531.0
2025-01-31 13:25:00,246.71,246.78,246.22,246.36,4609.0,244.6812,244.7507,244.1953,244.3341,4609.0
2025-01-31 13:30:00,246.32,246.32,245.55,245.56,2851.0,244.2944,244.2944,243.5308,243.5407,2851.0
2025-01-31 13:35:00,245.56,245.74,245.55,245.7,4912.0,243.5407,243.7192,243.5308,243.6795,4912.0
2025-01-31 13:40:00,245.76,246.01,245.73,245.97,2213.0,243.7391,243.987,243.7093,243.9473,2213.0
2025-01-31 13:45:00,245.97,246.19,245.86,246.19,1801.0,243.9473,244.1655,243.8382,244.1655,1801.0
2025-01-31 13:50:00,246.19,246.19,246.03,246.06,2601.0,244.1655,244.1655,244.0068,244.0366,2601.0
2025-01-31 13:55:00,246.11,246.12,245.84,245.85,3849.0,244.0862,244.0961,243.8184,243.8283,3849.0
2025-01-31 14:00:00,245.93,246.16,245.64,245.88,4053.0,243.9077,244.1358,243.62,243.8581,4053.0
2025-01-31 14:05:00,245.8,245.8,245.02,245.02,6252.0,243.7787,243.7787,243.0051,243.0051,6252.0
2025-01-31 14:10:00,245.26,245.58,245.16,245.47,5727.0,243.2432,243.5605,243.144,243.4514,5727.0
2025-01-31 14:15:00,245.6,245.69,245.37,245.44,1901.0,243.5804,243.6696,243.3523,243.4217,1901.0
2025-01-31 14:20:00,245.44,245.6,245.38,245.6,4995.0,243.4217,243.5804,243.3622,243.5804,4995.0
2025-01-31 14:25:00,245.63,246.0,245.62,245.92,3754.0,243.6101,243.9771,243.6002,243.8977,3754.0
2025-01-31 14:30:00,246.08,246.27,245.99,246.27,4629.0,244.0564,244.2449,243.9672,244.2449,4629.0
2025-01-31 14:35:00,246.19,246.21,245.82,246.03,4864.0,244.1655,244.1854,243.7986,244.0068,4864.0
2025-01-31 14:40:00,246.02,246.13,245.85,245.93,4151.0,243.9969,244.106,243.8283,243.9077,4151.0
2025-01-31 14:45:00,245.93,246.1,245.64,246.09,6501.0,243.9077,244.0763,243.62,244.0663,6501.0
2025-01-31 14:50:00,246.07,246.1,245.87,246.06,4610.0,244.0465,244.0763,243.8481,244.0366,4610.0
2025-01-31 14:55:00,246.06,246.28,246.05,246.21,9765.0,244.0366,244.2548,244.0267,244.1854,9765.0
2025-01-31 15:00:00,246.12,246.12,245.46,245.46,12300.0,244.0961,244.0961,243.4415,243.4415,12300.0
2025-01-31 15:05:00,245.55,245.73,245.53,245.53,3118.0,243.5308,243.7093,243.5109,243.5109,3118.0
2025-01-31 15:10:00,245.48,245.92,245.44,245.76,6234.0,243.4614,243.8977,243.4217,243.7391,6234.0
2025-01-31 15:15:00,245.82,246.22,245.77,246.22,7491.0,243.7986,244.1953,243.749,244.1953,7491.0
2025-01-31 15:20:00,246.27,246.27,246.12,246.23,6374.0,244.2449,244.2449,244.0961,244.2052,6374.0
2025-01-31 15:25:00,246.12,246.13,245.98,246.06,4726.0,244.0961,244.106,243.9572,244.0366,4726.0
2025-01-31 15:30:00,246.09,246.27,245.95,246.09,8125.0,244.0663,244.2449,243.9275,244.0663,8125.0
2025-01-31 15:35:00,246.01,246.13,245.79,245.79,11517.0,243.987,244.106,243.7688,243.7688,11517.0
2025-01-31 15:40:00,245.79,245.81,245.46,245.47,17524.0,243.7688,243.7886,243.4415,243.4514,17524.0
2025-01-31 15:45:00,245.48,246.03,245.47,245.92,17394.0,243.4614,244.0068,243.4514,243.8977,17394.0
2025-01-31 15:50:00,245.88,246.1,245.09,245.22,43885.0,243.8581,244.0763,243.0746,243.2035,43885.0
2025-01-31 15:55:00,245.26,245.56,245.0,245.15,101304.0,243.2432,243.5407,242.9853,243.1341,101304.0
2025-02-03 09:30:00,242.62,244.02,242.54,242.78,15252.0,240.6249,242.0134,240.5455,240.7836,15252.0
2025-02-03 09:35:00,242.07,242.16,241.03,241.49,6026.0,240.0794,240.1687,239.0479,239.5042,6026.0
2025-02-03 09:40:00,241.49,241.71,240.91,240.91,4264.0,239.5042,239.7224,238.9289,238.9289,4264.0
2025-02-03 09:45:00,240.87,241.08,240.07,240.14,9368.0,238.8893,239.0975,238.0958,238.1653,9368.0
2025-02-03 09:50:00,240.13,240.16,239.3,239.3,5212.0,238.1554,238.1851,237.3322,237.3322,5212.0
2025-02-03 09:55:00,239.3,239.72,238.71,238.78,10542.0,237.3322,237.7487,236.747,236.8165,10542.0
2025-02-03 10:00:00,238.59,240.07,238.22,239.64,17789.0,236.628,238.0958,236.2611,237.6694,17789.0
2025-02-03 10:05:00,239.65,239.74,239.09,239.52,11327.0,237.6793,237.7686,237.1239,237.5504,11327.0
2025-02-03 10:10:00,239.52,240.26,239.44,240.17,11957.0,237.5504,238.2843,237.471,238.195,11957.0
2025-02-03 10:15:00,240.09,240.34,239.55,240.24,7027.0,238.1157,238.3636,237.5801,238.2644,7027.0
2025-02-03 10:20:00,240.19,241.58,239.86,241.58,17505.0,238.2149,239.5934,237.8876,239.5934,17505.0
2025-02-03 10:25:00,241.37,242.11,241.17,242.03,24380.0,239.3852,240.1191,239.1868,240.0397,24380.0
2025-02-03 10:30:00,241.99,242.38,241.74,242.27,15668.0,240.0001,240.3868,239.7521,240.2778,15668.0
2025-02-03 10:35:00,242.3,242.43,241.86,242.16,8120.0,240.3075,240.4364,239.8711,240.1687,8120.0
2025-02-03 10:40:00,242.04,242.88,241.87,242.27,12171.0,240.0496,240.8827,239.881,240.2778,12171.0
2025-02-03 10:45:00,242.32,242.65,242.02,242.21,4562.0,240.3273,240.6546,240.0298,240.2182,4562.0
2025-02-03 10:50:00,242.33,242.89,242.33,242.43,5513.0,240.3373,240.8927,240.3373,240.4364,5513.0
2025-02-03 10:55:00,242.6,242.7,242.39,242.45,4232.0,240.605,240.7042,240.3968,240.4563,4232.0
2025-02-03 11:00:00,242.4,242.63,241.89,242.49,8860.0,240.4067,240.6348,239.9009,240.4959,8860.0
2025-02-03 11:05:00,242.61,242.61,241.73,242.18,6453.0,240.615,240.615,239.7422,240.1885,6453.0
2025-02-03 11:10:00,242.31,242.89,242.31,242.72,3882.0,240.3174,240.8927,240.3174,240.7241,3882.0
2025-02-03 11:15:00,242.85,243.18,242.7,243.16,3198.0,240.853,241.1803,240.7042,241.1604,3198.0
2025-02-03 11:20:00,243.17,243.39,243.06,243.24,1555.0,241.1704,241.3885,241.0613,241.2398,1555.0
2025-02-03 11:25:00,243.16,243.39,242.93,243.13,4589.0,241.1604,241.3885,240.9323,241.1307,4589.0
2025-02-03 11:30:00,243.1,243.32,242.68,243.3,2548.0,241.1009,241.3191,240.6844,241.2993,2548.0
2025-02-03 11:35:00,243.49,243.78,243.43,243.76,3047.0,241.4877,241.7753,241.4282,241.7555,3047.0
2025-02-03 11:40:00,243.77,243.95,243.61,243.95,1750.0,241.7654,241.9439,241.6067,241.9439,1750.0
2025-02-03 11:45:00,243.87,244.0,243.69,243.81,2499.0,241.8646,241.9935,241.6861,241.8051,2499.0
2025-02-03 11:50:00,243.89,243.9,243.38,243.38,3288.0,241.8844,241.8943,241.3786,241.3786,3288.0
2025-02-03 11:55:00,243.32,243.36,243.02,243.12,5523.0,241.3191,241.3588,241.0216,241.1208,5523.0
2025-02-03 12:00:00,243.02,243.23,242.89,243.03,2679.0,241.0216,241.2299,240.8927,241.0315,2679.0
2025-02-03 12:05:00,243.21,243.21,242.98,243.11,2450.0,241.21,241.21,240.9819,241.1108,2450.0
2025-02-03 12:10:00,243.2,243.2,242.81,242.89,4618.0,241.2001,241.2001,240.8133,240.8927,4618.0
2025-02-03 12:15:00,242.89,243.18,242.88,243.07,2550.0,240.8927,241.1803,240.8827,241.0712,2550.0
2025-02-03 12:20:00,243.14,243.55,243.11,243.55,6012.0,241.1406,241.5472,241.1108,241.5472,6012.0
2025-02-03 12:25:00,243.48,243.65,243.41,243.41,4088.0,241.4778,241.6464,241.4084,241.4084,4088.0
2025-02-03 12:30:00,243.29,243.41,242.98,243.05,1740.0,241.2894,241.4084,240.9819,241.0513,1740.0
2025-02-03 12:35:00,242.91,243.23,242.79,243.04,3663.0,240.9125,241.2299,240.7935,241.0414,3663.0
2025-02-03 12:40:00,242.82,243.1,242.74,242.75,1619.0,240.8232,241.1009,240.7439,240.7538,1619.0
2025-02-03 12:45:00,242.76,242.76,242.45,242.53,2357.0,240.7637,240.7637,240.4563,240.5356,2357.0
2025-02-03 12:50:00,242.54,242.81,242.53,242.76,7469.0,240.5455,240.8133,240.5356,240.7637,7469.0
2025-02-03 12:55:00,242.78,242.97,242.24,242.97,8224.0,240.7836,240.972,240.248,240.972,8224.0
2025-02-03 13:00:00,242.83,243.23,242.56,243.23,2105.0,240.8331,241.2299,240.5654,241.2299,2105.0
2025-02-03 13:05:00,243.14,243.47,243.08,243.22,2385.0,241.1406,241.4679,241.0811,241.2199,2385.0
2025-02-03 13:10:00,243.08,243.41,242.85,243.29,2617.0,241.0811,241.4084,240.853,241.2894,2617.0
2025-02-03 13:15:00,243.31,243.31,243.22,243.26,550.0,241.3092,241.3092,241.2199,241.2596,550.0
2025-02-03 13:20:00,243.13,243.44,243.13,243.31,3357.0,241.1307,241.4381,241.1307,241.3092,3357.0
2025-02-03 13:25:00,243.22,243.9,243.22,243.79,2758.0,241.2199,241.8943,241.2199,241.7853,2758.0
2025-02-03 13:30:00,243.84,244.11,243.84,244.11,3908.0,241.8348,242.1026,241.8348,242.1026,3908.0
2025-02-03 13:35:00,244.07,244.32,244.06,244.27,3450.0,242.063,242.3109,242.053,242.2613,3450.0
2025-02-03 13:40:00,244.19,244.26,243.93,244.12,5802.0,242.182,242.2514,241.9241,242.1125,5802.0
2025-02-03 13:45:00,244.12,244.14,244.0,244.09,3015.0,242.1125,242.1324,241.9935,242.0828,3015.0
2025-02-03 13:50:00,244.15,244.36,244.13,244.3,2725.0,242.1423,242.3506,242.1225,242.2911,2725.0
2025-02-03 13:55:00,244.3,244.36,244.12,244.23,4400.0,242.2911,242.3506,242.1125,242.2216,4400.0
2025-02-03 14:00:00,244.12,244.23,244.05,244.12,4584.0,242.1125,242.2216,242.0431,242.1125,4584.0
2025-02-03 14:05:00,244.16,244.3,244.1,244.1,2600.0,242.1522,242.2911,242.0927,242.0927,2600.0
2025-02-03 14:10:00,244.1,244.18,244.02,244.1,1100.0,242.0927,242.172,242.0134,242.0927,1100.0
2025-02-03 14:15:00,244.1,244.17,243.94,244.12,2502.0,242.0927,242.1621,241.934,242.1125,2502.0
2025-02-03 14:20:00,244.08,244.32,244.08,244.22,2376.0,242.0729,242.3109,242.0729,242.2117,2376.0
2025-02-03 14:25:00,244.28,244.35,244.18,244.21,2661.0,242.2712,242.3406,242.172,242.2018,2661.0
2025-02-03 14:30:00,244.34,244.49,244.21,244.21,2786.0,242.3307,242.4795,242.2018,242.2018,2786.0
2025-02-03 14:35:00,244.16,244.21,243.9,243.91,1300.0,242.1522,242.2018,241.8943,241.9043,1300.0
2025-02-03 14:40:00,243.96,244.1,243.86,244.1,2496.0,241.9539,242.0927,241.8547,242.0927,2496.0
2025-02-03 14:45:00,244.12,244.26,244.12,244.15,3383.0,242.1125,242.2514,242.1125,242.1423,3383.0
2025-02-03 14:50:00,244.16,244.23,243.97,243.97,3448.0,242.1522,242.2216,241.9638,241.9638,3448.0
2025-02-03 14:55:00,243.96,244.2,243.92,244.2,6434.0,241.9539,242.1919,241.9142,242.1919,6434.0
2025-02-03 15:00:00,244.28,244.31,243.97,244.05,2524.0,242.2712,242.301,241.9638,242.0431,2524.0
2025-02-03 15:05:00,244.17,244.28,244.05,244.15,2692.0,242.1621,242.2712,242.0431,242.1423,2692.0
2025-02-03 15:10:00,244.14,244.27,244.08,244.08,2503.0,242.1324,242.2613,242.0729,242.0729,2503.0
2025-02-03 15:15:00,244.09,244.2,243.94,244.13,3445.0,242.0828,242.1919,241.934,242.1225,3445.0
2025-02-03 15:20:00,244.13,244.18,243.88,243.91,4892.0,242.1225,242.172,241.8745,241.9043,4892.0
2025-02-03 15:25:00,243.86,243.86,243.6,243.62,3244.0,241.8547,241.8547,241.5968,241.6167,3244.0
2025-02-03 15:30:00,243.63,244.15,243.53,244.12,9764.0,241.6266,242.1423,241.5274,242.1125,9764.0
2025-02-03 15:35:00,244.14,244.6,243.99,244.56,14430.0,242.1324,242.5886,241.9836,242.5489,14430.0
2025-02-03 15:40:00,244.56,244.87,244.49,244.7,26396.0,242.5489,242.8564,242.4795,242.6878,26396.0
2025-02-03 15:45:00,244.75,245.0,244.6,244.86,18553.0,242.7374,242.9853,242.5886,242.8465,18553.0
2025-02-03 15:50:00,244.73,245.28,244.61,244.61,36519.0,242.7175,243.263,242.5985,242.5985,36519.0
2025-02-03 15:55:00,244.64,244.7,244.16,244.46,74051.0,242.6283,242.6878,242.1522,242.4497,74051.0
2025-02-04 09:30:00,244.69,245.49,244.19,244.24,9581.0,242.6779,243.4713,242.182,242.2316,9581.0
2025-02-04 09:35:00,244.0,244.0,243.14,243.56,7824.0,241.9935,241.9935,241.1406,241.5571,7824.0
2025-02-04 09:40:00,243.56,244.66,243.55,244.65,4165.0,241.5571,242.6481,241.5472,242.6382,4165.0
2025-02-04 09:45:00,244.88,245.06,244.43,244.44,4166.0,242.8663,243.0448,242.42,242.4299,4166.0
2025-02-04 09:50:00,244.2,244.6,244.02,244.6,3460.0,242.1919,242.5886,242.0134,242.5886,3460.0
2025-02-04 09:55:00,244.52,244.57,244.17,244.46,8854.0,242.5093,242.5588,242.1621,242.4497,8854.0
2025-02-04 10:00:00,244.74,245.05,244.69,244.78,6568.0,242.7274,243.0349,242.6779,242.7671,6568.0
2025-02-04 10:05:00,244.8,244.96,244.6,244.78,7133.0,242.7869,242.9456,242.5886,242.7671,7133.0
2025-02-04 10:10:00,244.8,245.12,244.61,245.09,9130.0,242.7869,243.1043,242.5985,243.0746,9130.0
2025-02-04 10:15:00,245.27,245.64,245.27,245.48,2324.0,243.2531,243.62,243.2531,243.4614,2324.0
2025-02-04 10:20:00,245.59,245.75,245.54,245.55,1955.0,243.5705,243.7291,243.5209,243.5308,1955.0
2025-02-04 10:25:00,245.68,245.96,245.57,245.62,1943.0,243.6597,243.9374,243.5506,243.6002,1943.0
2025-02-04 10:30:00,245.41,245.68,245.31,245.56,1781.0,243.3919,243.6597,243.2928,243.5407,1781.0
2025-02-04 10:35:00,245.67,245.97,245.6,245.91,2818.0,243.6498,243.9473,243.5804,243.8878,2818.0
2025-02-04 10:40:00,245.9,246.13,245.77,245.8,4749.0,243.8779,244.106,243.749,243.7787,4749.0
2025-02-04 10:45:00,245.75,245.84,245.5,245.74,4829.0,243.7291,243.8184,243.4812,243.7192,4829.0
2025-02-04 10:50:00,245.77,245.85,245.49,245.56,2540.0,243.749,243.8283,243.4713,243.5407,2540.0
2025-02-04 10:55:00,245.66,245.95,245.19,245.19,4333.0,243.6399,243.9275,243.1737,243.1737,4333.0
2025-02-04 11:00:00,245.43,245.85,245.43,245.79,4604.0,243.4118,243.8283,243.4118,243.7688,4604.0
2025-02-04 11:05:00,245.81,245.97,245.67,245.97,1407.0,243.7886,243.9473,243.6498,243.9473,1407.0
2025-02-04 11:10:00,246.09,246.22,245.73,246.22,1700.0,244.0663,244.1953,243.7093,244.1953,1700.0
2025-02-04 11:15:00,246.23,246.39,246.17,246.25,2590.0,244.2052,244.3639,244.1457,244.225,2590.0
2025-02-04 11:20:00,246.13,246.44,245.92,246.44,2634.0,244.106,244.4135,243.8977,244.4135,2634.0
2025-02-04 11:25:00,246.47,246.66,246.43,246.56,8284.0,244.4432,244.6317,244.4035,244.5325,8284.0
2025-02-04 11:30:00,246.65,246.76,246.28,246.28,3875.0,244.6217,244.7308,244.2548,244.2548,3875.0
2025-02-04 11:35:00,246.09,246.11,245.6,245.61,1836.0,244.0663,244.0862,243.5804,243.5903,1836.0
2025-02-04 11:40:00,245.71,245.85,245.64,245.8,4308.0,243.6895,243.8283,243.62,243.7787,4308.0
2025-02-04 11:45:00,245.6,245.75,245.19,245.22,2870.0,243.5804,243.7291,243.1737,243.2035,2870.0
2025-02-04 11:50:00,245.13,245.23,245.06,245.14,3481.0,243.1142,243.2134,243.0448,243.1242,3481.0
2025-02-04 11:55:00,245.25,245.28,245.01,245.28,1864.0,243.2332,243.263,242.9952,243.263,1864.0
2025-02-04 12:00:00,245.37,245.63,245.37,245.63,1781.0,243.3523,243.6101,243.3523,243.6101,1781.0
2025-02-04 12:05:00,245.71,245.71,245.61,245.62,578.0,243.6895,243.6895,243.5903,243.6002,578.0
2025-02-04 12:10:00,245.48,245.66,245.38,245.5,4735.0,243.4614,243.6399,243.3622,243.4812,4735.0
2025-02-04 12:15:00,245.51,245.62,245.21,245.31,2561.0,243.4911,243.6002,243.1936,243.2928,2561.0
2025-02-04 12:20:00,245.31,245.37,245.3,245.37,421.0,243.2928,243.3523,243.2828,243.3523,421.0
2025-02-04 12:25:00,245.26,245.33,244.83,244.83,1362.0,243.2432,243.3126,242.8167,242.8167,1362.0
2025-02-04 12:30:00,245.01,245.01,244.68,244.84,2856.0,242.9952,242.9952,242.6679,242.8266,2856.0
2025-02-04 12:35:00,244.77,244.91,244.77,244.91,400.0,242.7572,242.896,242.7572,242.896,400.0
2025-02-04 12:40:00,244.88,245.06,244.88,245.06,2417.0,242.8663,243.0448,242.8663,243.0448,2417.0
2025-02-04 12:45:00,245.06,245.27,245.06,245.27,506.0,243.0448,243.2531,243.0448,243.2531,506.0
2025-02-04 12:50:00,245.31,245.31,245.31,245.31,426.0,243.2928,243.2928,243.2928,243.2928,426.0
2025-02-04 12:55:00,245.35,245.44,245.31,245.36,1602.0,243.3324,243.4217,243.2928,243.3423,1602.0
2025-02-04 13:00:00,245.41,245.51,245.39,245.51,515.0,243.3919,243.4911,243.3721,243.4911,515.0
2025-02-04 13:05:00,245.39,245.71,245.39,245.62,3648.0,243.3721,243.6895,243.3721,243.6002,3648.0
2025-02-04 13:10:00,245.54,245.6,245.48,245.53,1352.0,243.5209,243.5804,243.4614,243.5109,1352.0
2025-02-04 13:15:00,245.61,245.69,245.44,245.5,3163.0,243.5903,243.6696,243.4217,243.4812,3163.0
2025-02-04 13:20:00,245.47,245.47,245.28,245.28,1164.0,243.4514,243.4514,243.263,243.263,1164.0
2025-02-04 13:25:00,245.34,245.41,245.13,245.14,1595.0,243.3225,243.3919,243.1142,243.1242,1595.0
2025-02-04 13:30:00,245.13,245.24,245.01,245.02,1018.0,243.1142,243.2233,242.9952,243.0051,1018.0
2025-02-04 13:35:00,245.01,245.05,244.72,244.72,3675.0,242.9952,243.0349,242.7076,242.7076,3675.0
2025-02-04 13:40:00,244.81,244.84,244.81,244.81,1025.0,242.7969,242.8266,242.7969,242.7969,1025.0
2025-02-04 13:45:00,244.82,244.88,244.71,244.79,2383.0,242.8068,242.8663,242.6977,242.777,2383.0
2025-02-04 13:50:00,244.86,244.89,244.61,244.61,1392.0,242.8465,242.8762,242.5985,242.5985,1392.0
2025-02-04 13:55:00,244.74,244.75,244.52,244.52,770.0,242.7274,242.7374,242.5093,242.5093,770.0
2025-02-04 14:00:00,244.41,244.82,244.41,244.81,2930.0,242.4002,242.8068,242.4002,242.7969,2930.0
2025-02-04 14:05:00,244.84,244.96,244.81,244.84,1124.0,242.8266,242.9456,242.7969,242.8266,1124.0
2025-02-04 14:10:00,244.77,244.92,244.75,244.8,3548.0,242.7572,242.906,242.7374,242.7869,3548.0
2025-02-04 14:15:00,244.81,244.85,244.71,244.82,4775.0,242.7969,242.8365,242.6977,242.8068,4775.0
2025-02-04 14:20:00,244.73,245.06,244.72,245.05,2271.0,242.7175,243.0448,242.7076,243.0349,2271.0
2025-02-04 14:25:00,245.11,245.11,244.9,244.95,1180.0,243.0944,243.0944,242.8861,242.9357,1180.0
2025-02-04 14:30:00,244.99,245.04,244.89,245.04,1951.0,242.9754,243.025,242.8762,243.025,1951.0
2025-02-04 14:35:00,244.96,245.05,244.79,244.81,1830.0,242.9456,243.0349,242.777,242.7969,1830.0
2025-02-04 14:40:00,244.9,245.01,244.9,244.95,2034.0,242.8861,242.9952,242.8861,242.9357,2034.0
2025-02-04 14:45:00,244.93,244.97,244.74,244.86,864.0,242.9159,242.9555,242.7274,242.8465,864.0
2025-02-04 14:50:00,244.88,244.95,244.78,244.82,1550.0,242.8663,242.9357,242.7671,242.8068,1550.0
2025-02-04 14:55:00,244.91,244.91,244.36,244.47,2400.0,242.896,242.896,242.3506,242.4597,2400.0
2025-02-04 15:00:00,244.51,244.58,244.41,244.54,2042.0,242.4993,242.5688,242.4002,242.5291,2042.0
2025-02-04 15:05:00,244.62,244.73,244.62,244.65,1180.0,242.6084,242.7175,242.6084,242.6382,1180.0
2025-02-04 15:10:00,244.71,244.79,244.63,244.71,1800.0,242.6977,242.777,242.6183,242.6977,1800.0
2025-02-04 15:15:00,244.53,244.63,244.38,244.58,5467.0,242.5192,242.6183,242.3704,242.5688,5467.0
2025-02-04 15:20:00,244.62,244.62,244.18,244.23,3891.0,242.6084,242.6084,242.172,242.2216,3891.0
2025-02-04 15:25:00,244.2,244.32,244.09,244.15,6137.0,242.1919,242.3109,242.0828,242.1423,6137.0
2025-02-04 15:30:00,244.15,244.36,244.08,244.22,8042.0,242.1423,242.3506,242.0729,242.2117,8042.0
2025-02-04 15:35:00,244.16,244.62,244.09,244.59,6418.0,242.1522,242.6084,242.0828,242.5787,6418.0
2025-02-04 15:40:00,244.52,244.63,244.34,244.42,15960.0,242.5093,242.6183,242.3307,242.4101,15960.0
2025-02-04 15:45:00,244.41,244.68,244.27,244.68,8645.0,242.4002,242.6679,242.2613,242.6679,8645.0
2025-02-04 15:50:00,244.8,245.13,244.57,244.7,14100.0,242.7869,243.1142,242.5588,242.6878,14100.0
2025-02-04 15:55:00,244.59,244.83,244.03,244.06,57016.0,242.5787,242.8167,242.0233,242.053,57016.0
2025-02-05 09:30:00,245.6,245.99,245.36,245.38,7418.0,243.5804,243.9672,243.3423,243.3622,7418.0
2025-02-05 09:35:00,245.42,245.54,244.88,245.09,1400.0,243.4018,243.5209,242.8663,243.0746,1400.0
2025-02-05 09:40:00,245.57,246.07,245.14,245.34,2910.0,243.5506,244.0465,243.1242,243.3225,2910.0
2025-02-05 09:45:00,245.35,245.56,245.35,245.37,500.0,243.3324,243.5407,243.3324,243.3523,500.0
2025-02-05 09:50:00,244.99,245.41,244.96,245.33,1103.0,242.9754,243.3919,242.9456,243.3126,1103.0
2025-02-05 09:55:00,245.1,245.31,244.84,244.89,2512.0,243.0845,243.2928,242.8266,242.8762,2512.0
2025-02-05 10:00:00,245.23,245.23,243.56,243.6,1908.0,243.2134,243.2134,241.5571,241.5968,1908.0
2025-02-05 10:05:00,243.66,244.23,243.66,244.05,2515.0,241.6563,242.2216,241.6563,242.0431,2515.0
2025-02-05 10:10:00,244.05,244.63,244.05,244.56,5092.0,242.0431,242.6183,242.0431,242.5489,5092.0
2025-02-05 10:15:00,244.67,244.95,244.66,244.78,2254.0,242.658,242.9357,242.6481,242.7671,2254.0
2025-02-05 10:20:00,244.77,245.63,244.76,245.45,4503.0,242.7572,243.6101,242.7473,243.4316,4503.0
2025-02-05 10:25:00,245.45,245.71,245.45,245.47,1300.0,243.4316,243.6895,243.4316,243.4514,1300.0
2025-02-05 10:30:00,245.36,245.36,245.08,245.18,1835.0,243.3423,243.3423,243.0646,243.1638,1835.0
2025-02-05 10:35:00,245.31,245.34,245.1,245.34,1235.0,243.2928,243.3225,243.0845,243.3225,1235.0
2025-02-05 10:40:00,245.31,245.56,245.25,245.25,1562.0,243.2928,243.5407,243.2332,243.2332,1562.0
2025-02-05 10:45:00,245.45,245.45,245.25,245.31,922.0,243.4316,243.4316,243.2332,243.2928,922.0
2025-02-05 10:50:00,245.21,245.42,245.2,245.37,2212.0,243.1936,243.4018,243.1837,243.3523,2212.0
2025-02-05 10:55:00,245.37,245.37,244.82,244.82,1400.0,243.3523,243.3523,242.8068,242.8068,1400.0
2025-02-05 11:00:00,244.87,244.94,244.71,244.94,2750.0,242.8564,242.9258,242.6977,242.9258,2750.0
2025-02-05 11:05:00,244.94,244.94,244.92,244.92,897.0,242.9258,242.9258,242.906,242.906,897.0
2025-02-05 11:10:00,244.96,245.06,244.74,244.93,1441.0,242.9456,243.0448,242.7274,242.9159,1441.0
2025-02-05 11:15:00,244.88,244.89,244.55,244.64,1361.0,242.8663,242.8762,242.539,242.6283,1361.0
2025-02-05 11:20:00,244.7,244.83,244.48,244.77,3538.0,242.6878,242.8167,242.4696,242.7572,3538.0
2025-02-05 11:25:00,244.8,244.95,244.8,244.91,2310.0,242.7869,242.9357,242.7869,242.896,2310.0
2025-02-05 11:30:00,244.98,245.1,244.95,244.99,748.0,242.9655,243.0845,242.9357,242.9754,748.0
2025-02-05 11:35:00,244.95,245.08,244.77,244.77,1390.0,242.9357,243.0646,242.7572,242.7572,1390.0
2025-02-05 11:40:00,244.71,244.79,244.67,244.79,1426.0,242.6977,242.777,242.658,242.777,1426.0
2025-02-05 11:45:00,244.74,244.79,244.73,244.79,644.0,242.7274,242.777,242.7175,242.777,644.0
2025-02-05 11:50:00,244.84,245.21,244.84,245.21,1677.0,242.8266,243.1936,242.8266,243.1936,1677.0
2025-02-05 11:55:00,245.3,245.3,245.06,245.06,946.0,243.2828,243.2828,243.0448,243.0448,946.0
2025-02-05 12:00:00,245.12,245.24,245.07,245.07,600.0,243.1043,243.2233,243.0547,243.0547,600.0
2025-02-05 12:05:00,244.99,245.21,244.99,245.11,1128.0,242.9754,243.1936,242.9754,243.0944,1128.0
2025-02-05 12:10:00,245.01,245.07,244.88,244.88,4024.0,242.9952,243.0547,242.8663,242.8663,4024.0
2025-02-05 12:15:00,244.98,245.09,244.66,244.7,3368.0,242.9655,243.0746,242.6481,242.6878,3368.0
2025-02-05 12:20:00,244.61,244.7,244.49,244.49,1344.0,242.5985,242.6878,242.4795,242.4795,1344.0
2025-02-05 12:25:00,244.52,244.9,244.39,244.89,3434.0,242.5093,242.8861,242.3803,242.8762,3434.0
2025-02-05 12:30:00,245.0,245.01,244.98,244.98,321.0,242.9853,242.9952,242.9655,242.9655,321.0
2025-02-05 12:35:00,245.08,245.11,245.0,245.11,2523.0,243.0646,243.0944,242.9853,243.0944,2523.0
2025-02-05 12:40:00,245.14,245.19,245.09,245.19,1259.0,243.1242,243.1737,243.0746,243.1737,1259.0
2025-02-05 12:45:00,245.13,245.31,245.13,245.31,500.0,243.1142,243.2928,243.1142,243.2928,500.0
2025-02-05 12:50:00,245.37,245.39,245.28,245.31,700.0,243.3523,243.3721,243.263,243.2928,700.0
2025-02-05 12:55:00,245.36,245.39,245.36,245.39,287.0,243.3423,243.3721,243.3423,243.3721,287.0
2025-02-05 13:00:00,245.42,245.67,245.36,245.67,601.0,243.4018,243.6498,243.3423,243.6498,601.0
2025-02-05 13:05:00,245.64,245.64,245.57,245.57,200.0,243.62,243.62,243.5506,243.5506,200.0
2025-02-05 13:10:00,245.63,245.74,245.57,245.74,703.0,243.6101,243.7192,243.5506,243.7192,703.0
2025-02-05 13:15:00,245.73,245.79,245.71,245.79,1000.0,243.7093,243.7688,243.6895,243.7688,1000.0
2025-02-05 13:20:00,245.87,246.21,245.87,246.11,3116.0,243.8481,244.1854,243.8481,244.0862,3116.0
2025-02-05 13:25:00,246.0,246.3,246.0,246.18,2853.0,243.9771,244.2746,243.9771,244.1556,2853.0
2025-02-05 13:30:00,246.18,246.38,246.18,246.33,2373.0,244.1556,244.354,244.1556,244.3044,2373.0
2025-02-05 13:35:00,246.29,246.38,246.21,246.29,4056.0,244.2647,244.354,244.1854,244.2647,4056.0
2025-02-05 13:40:00,246.39,246.57,246.34,246.57,1489.0,244.3639,244.5424,244.3143,244.5424,1489.0
2025-02-05 13:45:00,246.58,246.88,246.57,246.76,2379.0,244.5523,244.8498,244.5424,244.7308,2379.0
2025-02-05 13:50:00,246.81,246.88,246.7,246.7,1978.0,244.7804,244.8498,244.6713,244.6713,1978.0
2025-02-05 13:55:00,246.89,246.89,246.51,246.7,1747.0,244.8598,244.8598,244.4829,244.6713,1747.0
2025-02-05 14:00:00,246.46,246.79,246.46,246.79,3514.0,244.4333,244.7606,244.4333,244.7606,3514.0
2025-02-05 14:05:00,246.72,246.73,246.71,246.72,400.0,244.6912,244.7011,244.6812,244.6912,400.0
2025-02-05 14:10:00,246.72,246.72,246.36,246.4,1052.0,244.6912,244.6912,244.3341,244.3738,1052.0
2025-02-05 14:15:00,246.59,246.81,246.44,246.71,3073.0,244.5622,244.7804,244.4135,244.6812,3073.0
2025-02-05 14:20:00,246.76,246.76,246.61,246.67,618.0,244.7308,244.7308,244.5821,244.6416,618.0
2025-02-05 14:25:00,246.77,246.79,246.38,246.38,2974.0,244.7407,244.7606,244.354,244.354,2974.0
2025-02-05 14:30:00,246.61,246.61,246.43,246.5,783.0,244.5821,244.5821,244.4035,244.473,783.0
2025-02-05 14:35:00,246.53,246.56,246.39,246.49,5410.0,244.5027,244.5325,244.3639,244.4631,5410.0
2025-02-05 14:40:00,246.32,246.32,246.28,246.28,200.0,244.2944,244.2944,244.2548,244.2548,200.0
2025-02-05 14:45:00,246.19,246.4,246.0,246.0,1739.0,244.1655,244.3738,243.9771,243.9771,1739.0
2025-02-05 14:50:00,246.04,246.27,245.93,245.93,4153.0,244.0168,244.2449,243.9077,243.9077,4153.0
2025-02-05 14:55:00,246.08,246.17,245.75,245.86,2288.0,244.0564,244.1457,243.7291,243.8382,2288.0
2025-02-05 15:00:00,245.93,246.04,245.91,245.92,1348.0,243.9077,244.0168,243.8878,243.8977,1348.0
2025-02-05 15:05:00,245.99,246.02,245.86,245.98,4064.0,243.9672,243.9969,243.8382,243.9572,4064.0
2025-02-05 15:10:00,246.1,246.16,246.0,246.09,1037.0,244.0763,244.1358,243.9771,244.0663,1037.0
2025-02-05 15:15:00,246.13,246.15,246.01,246.09,2401.0,244.106,244.1258,243.987,244.0663,2401.0
2025-02-05 15:20:00,246.19,246.31,246.11,246.21,3748.0,244.1655,244.2845,244.0862,244.1854,3748.0
2025-02-05 15:25:00,246.23,246.37,245.93,246.01,4591.0,244.2052,244.344,243.9077,243.987,4591.0
2025-02-05 15:30:00,245.96,246.11,245.95,246.1,1315.0,243.9374,244.0862,243.9275,244.0763,1315.0
2025-02-05 15:35:00,246.04,246.21,246.02,246.1,4265.0,244.0168,244.1854,243.9969,244.0763,4265.0
2025-02-05 15:40:00,246.14,246.2,245.97,246.09,5021.0,244.1159,244.1754,243.9473,244.0663,5021.0
2025-02-05 15:45:00,246.08,246.41,246.08,246.35,6231.0,244.0564,244.3837,244.0564,244.3242,6231.0
2025-02-05 15:50:00,246.3,246.61,246.25,246.26,9063.0,244.2746,244.5821,244.225,244.2349,9063.0
2025-02-05 15:55:00,246.2,246.53,246.2,246.4,32741.0,244.1754,244.5027,244.1754,244.3738,32741.0
2025-02-06 09:30:00,249.04,249.27,248.1,248.22,8607.0,246.9921,247.2202,246.0598,246.1788,8607.0
2025-02-06 09:35:00,247.82,248.06,247.48,248.06,1775.0,245.7821,246.0201,245.4449,246.0201,1775.0
2025-02-06 09:40:00,248.09,248.44,248.05,248.34,1562.0,246.0499,246.397,246.0102,246.2978,1562.0
2025-02-06 09:45:00,248.15,248.24,247.7,247.7,3723.0,246.1094,246.1987,245.6631,245.6631,3723.0
2025-02-06 09:50:00,247.5,247.79,247.35,247.79,1581.0,245.4647,245.7524,245.316,245.7524,1581.0
2025-02-06 09:55:00,247.7,247.88,247.57,247.66,1665.0,245.6631,245.8416,245.5342,245.6234,1665.0
2025-02-06 10:00:00,247.67,247.83,247.07,247.24,2831.0,245.6333,245.792,245.0383,245.2069,2831.0
2025-02-06 10:05:00,247.15,247.23,246.7,246.7,10413.0,245.1176,245.197,244.6713,244.6713,10413.0
2025-02-06 10:10:00,246.56,247.02,246.52,246.84,1257.0,244.5325,244.9887,244.4928,244.8102,1257.0
2025-02-06 10:15:00,247.0,247.15,246.69,246.92,3086.0,244.9689,245.1176,244.6614,244.8895,3086.0
2025-02-06 10:20:00,246.77,246.92,246.75,246.75,905.0,244.7407,244.8895,244.7209,244.7209,905.0
2025-02-06 10:25:00,246.83,247.27,246.83,247.27,1750.0,244.8003,245.2366,244.8003,245.2366,1750.0
2025-02-06 10:30:00,247.16,247.16,246.9,246.91,851.0,245.1275,245.1275,244.8697,244.8796,851.0
2025-02-06 10:35:00,246.68,246.96,246.6,246.93,2065.0,244.6515,244.9292,244.5721,244.8994,2065.0
2025-02-06 10:40:00,247.02,247.11,246.73,246.94,3822.0,244.9887,245.078,244.7011,244.9093,3822.0
2025-02-06 10:45:00,247.01,247.14,246.95,247.01,3101.0,244.9788,245.1077,244.9193,244.9788,3101.0
2025-02-06 10:50:00,246.94,247.0,246.77,246.95,1812.0,244.9093,244.9689,244.7407,244.9193,1812.0
2025-02-06 10:55:00,246.95,247.07,246.45,246.73,7214.0,244.9193,245.0383,244.4234,244.7011,7214.0
2025-02-06 11:00:00,246.65,247.04,246.59,246.84,2016.0,244.6217,245.0085,244.5622,244.8102,2016.0
2025-02-06 11:05:00,246.91,247.23,246.87,247.23,1668.0,244.8796,245.197,244.8399,245.197,1668.0
2025-02-06 11:10:00,247.31,247.32,247.08,247.26,1424.0,245.2763,245.2862,245.0482,245.2267,1424.0
2025-02-06 11:15:00,247.34,247.41,247.24,247.24,2160.0,245.3061,245.3755,245.2069,245.2069,2160.0
2025-02-06 11:20:00,247.34,247.45,247.32,247.45,527.0,245.3061,245.4152,245.2862,245.4152,527.0
2025-02-06 11:25:00,247.47,247.7,247.41,247.7,1883.0,245.435,245.6631,245.3755,245.6631,1883.0
2025-02-06 11:30:00,247.53,247.63,246.81,246.81,6970.0,245.4945,245.5937,244.7804,244.7804,6970.0
2025-02-06 11:35:00,246.95,246.98,246.65,246.65,2189.0,244.9193,244.949,244.6217,244.6217,2189.0
2025-02-06 11:40:00,246.75,246.93,246.67,246.86,2505.0,244.7209,244.8994,244.6416,244.83,2505.0
2025-02-06 11:45:00,246.78,246.89,246.46,246.72,4583.0,244.7507,244.8598,244.4333,244.6912,4583.0
2025-02-06 11:50:00,246.85,247.05,246.85,246.93,1402.0,244.8201,245.0184,244.8201,244.8994,1402.0
2025-02-06 11:55:00,246.75,246.75,246.75,246.75,100.0,244.7209,244.7209,244.7209,244.7209,100.0
2025-02-06 12:00:00,246.93,247.04,246.8,247.04,2824.0,244.8994,245.0085,244.7705,245.0085,2824.0
2025-02-06 12:05:00,246.88,246.88,246.69,246.7,537.0,244.8498,244.8498,244.6614,244.6713,537.0
2025-02-06 12:10:00,246.66,246.76,246.45,246.47,3534.0,244.6317,244.7308,244.4234,244.4432,3534.0
2025-02-06 12:15:00,246.51,246.72,246.51,246.63,1614.0,244.4829,244.6912,244.4829,244.6019,1614.0
2025-02-06 12:20:00,246.74,246.84,246.66,246.74,2100.0,244.711,244.8102,244.6317,244.711,2100.0
2025-02-06 12:25:00,246.81,246.93,246.78,246.93,1529.0,244.7804,244.8994,244.7507,244.8994,1529.0
2025-02-06 12:30:00,246.92,247.01,246.85,246.88,3596.0,244.8895,244.9788,244.8201,244.8498,3596.0
2025-02-06 12:35:00,246.88,247.05,246.88,246.96,1511.0,244.8498,245.0184,244.8498,244.9292,1511.0
2025-02-06 12:40:00,246.97,247.03,246.84,246.85,7066.0,244.9391,244.9986,244.8102,244.8201,7066.0
2025-02-06 12:45:00,246.96,246.98,246.62,246.62,4484.0,244.9292,244.949,244.592,244.592,4484.0
2025-02-06 12:50:00,246.61,246.61,246.45,246.45,2621.0,244.5821,244.5821,244.4234,244.4234,2621.0
2025-02-06 12:55:00,246.56,246.82,246.51,246.82,1815.0,244.5325,244.7903,244.4829,244.7903,1815.0
2025-02-06 13:00:00,246.79,246.79,246.67,246.71,26158.0,244.7606,244.7606,244.6416,244.6812,26158.0
2025-02-06 13:05:00,246.88,246.94,246.24,246.24,2129.0,244.8498,244.9093,244.2151,244.2151,2129.0
2025-02-06 13:10:00,246.3,246.53,246.18,246.18,2464.0,244.2746,244.5027,244.1556,244.1556,2464.0
2025-02-06 13:15:00,246.12,246.31,246.11,246.31,3500.0,244.0961,244.2845,244.0862,244.2845,3500.0
2025-02-06 13:20:00,246.22,246.32,245.83,245.95,1827.0,244.1953,244.2944,243.8085,243.9275,1827.0
2025-02-06 13:25:00,246.01,246.01,245.91,245.94,701.0,243.987,243.987,243.8878,243.9176,701.0
2025-02-06 13:30:00,245.95,246.13,245.83,246.05,4370.0,243.9275,244.106,243.8085,244.0267,4370.0
2025-02-06 13:35:00,246.05,246.05,245.93,245.93,1181.0,244.0267,244.0267,243.9077,243.9077,1181.0
2025-02-06 13:40:00,245.98,246.2,245.87,246.0,3493.0,243.9572,244.1754,243.8481,243.9771,3493.0
2025-02-06 13:45:00,245.96,246.07,245.9,246.07,1600.0,243.9374,244.0465,243.8779,244.0465,1600.0
2025-02-06 13:50:00,246.09,246.27,246.0,246.06,1766.0,244.0663,244.2449,243.9771,244.0366,1766.0
2025-02-06 13:55:00,245.99,246.14,245.91,246.14,1757.0,243.9672,244.1159,243.8878,244.1159,1757.0
2025-02-06 14:00:00,245.99,246.35,245.98,246.25,8374.0,243.9672,244.3242,243.9572,244.225,8374.0
2025-02-06 14:05:00,246.24,246.38,246.23,246.28,1106.0,244.2151,244.354,244.2052,244.2548,1106.0
2025-02-06 14:10:00,246.35,246.48,246.35,246.4,1707.0,244.3242,244.4531,244.3242,244.3738,1707.0
2025-02-06 14:15:00,246.46,246.46,246.31,246.31,902.0,244.4333,244.4333,244.2845,244.2845,902.0
2025-02-06 14:20:00,246.31,246.67,246.31,246.52,1981.0,244.2845,244.6416,244.2845,244.4928,1981.0
2025-02-06 14:25:00,246.52,246.59,246.29,246.3,3380.0,244.4928,244.5622,244.2647,244.2746,3380.0
2025-02-06 14:30:00,245.99,245.99,245.63,245.64,908.0,243.9672,243.9672,243.6101,243.62,908.0
2025-02-06 14:35:00,245.52,245.82,245.5,245.71,4137.0,243.501,243.7986,243.4812,243.6895,4137.0
2025-02-06 14:40:00,245.75,245.94,245.74,245.94,1985.0,243.7291,243.9176,243.7192,243.9176,1985.0
2025-02-06 14:45:00,245.93,246.19,245.93,246.19,2526.0,243.9077,244.1655,243.9077,244.1655,2526.0
2025-02-06 14:50:00,246.21,246.33,246.21,246.28,707.0,244.1854,244.3044,244.1854,244.2548,707.0
2025-02-06 14:55:00,246.32,246.34,246.17,246.31,1812.0,244.2944,244.3143,244.1457,244.2845,1812.0
2025-02-06 15:00:00,246.31,246.44,246.24,246.4,1099.0,244.2845,244.4135,244.2151,244.3738,1099.0
2025-02-06 15:05:00,246.43,246.58,246.42,246.52,2227.0,244.4035,244.5523,244.3936,244.4928,2227.0
2025-02-06 15:10:00,246.51,246.72,246.51,246.72,2040.0,244.4829,244.6912,244.4829,244.6912,2040.0
2025-02-06 15:15:00,246.7,246.79,246.65,246.68,2207.0,244.6713,244.7606,244.6217,244.6515,2207.0
2025-02-06 15:20:00,246.63,246.74,246.6,246.6,5258.0,244.6019,244.711,244.5721,244.5721,5258.0
2025-02-06 15:25:00,246.64,246.79,246.62,246.76,4306.0,244.6118,244.7606,244.592,244.7308,4306.0
2025-02-06 15:30:00,246.8,246.9,246.68,246.81,3801.0,244.7705,244.8697,244.6515,244.7804,3801.0
2025-02-06 15:35:00,246.87,246.87,246.58,246.59,6626.0,244.8399,244.8399,244.5523,244.5622,6626.0
2025-02-06 15:40:00,246.59,246.82,246.56,246.7,4666.0,244.5622,244.7903,244.5325,244.6713,4666.0
2025-02-06 15:45:00,246.65,247.09,246.65,247.07,26016.0,244.6217,245.0581,244.6217,245.0383,26016.0
2025-02-06 15:50:00,247.11,247.38,247.03,247.05,17118.0,245.078,245.3457,244.9986,245.0184,17118.0
2025-02-06 15:55:00,247.12,247.67,247.0,247.59,64784.0,245.0879,245.6333,244.9689,245.554,64784.0
2025-02-07 09:30:00,247.35,248.47,246.46,246.46,10547.0,245.316,246.4268,244.4333,244.4333,10547.0
2025-02-07 09:35:00,246.81,246.81,246.16,246.16,800.0,244.7804,244.7804,244.1358,244.1358,800.0
2025-02-07 09:40:00,246.62,246.81,246.61,246.81,1816.0,244.592,244.7804,244.5821,244.7804,1816.0
2025-02-07 09:45:00,246.78,246.84,246.5,246.54,5250.0,244.7507,244.8102,244.473,244.5126,5250.0
2025-02-07 09:50:00,246.45,246.52,245.88,246.52,3672.0,244.4234,244.4928,243.8581,244.4928,3672.0
2025-02-07 09:55:00,246.36,247.11,246.35,247.11,5163.0,244.3341,245.078,244.3242,245.078,5163.0
2025-02-07 10:00:00,247.26,247.26,246.18,246.41,4564.0,245.2267,245.2267,244.1556,244.3837,4564.0
2025-02-07 10:05:00,246.53,246.83,246.41,246.58,4969.0,244.5027,244.8003,244.3837,244.5523,4969.0
2025-02-07 10:10:00,246.65,246.94,246.56,246.93,3463.0,244.6217,244.9093,244.5325,244.8994,3463.0
2025-02-07 10:15:00,246.35,246.35,246.16,246.24,1646.0,244.3242,244.3242,244.1358,244.2151,1646.0
2025-02-07 10:20:00,246.02,246.37,245.93,246.1,1935.0,243.9969,244.344,243.9077,244.0763,1935.0
2025-02-07 10:25:00,246.25,246.59,246.08,246.59,2813.0,244.225,244.5622,244.0564,244.5622,2813.0
2025-02-07 10:30:00,246.61,246.78,246.54,246.72,1390.0,244.5821,244.7507,244.5126,244.6912,1390.0
2025-02-07 10:35:00,246.76,246.76,246.53,246.53,1317.0,244.7308,244.7308,244.5027,244.5027,1317.0
2025-02-07 10:40:00,246.65,246.65,246.39,246.47,2347.0,244.6217,244.6217,244.3639,244.4432,2347.0
2025-02-07 10:45:00,246.43,246.56,246.22,246.51,1728.0,244.4035,244.5325,244.1953,244.4829,1728.0
2025-02-07 10:50:00,246.59,247.0,245.88,246.09,11680.0,244.5622,244.9689,243.8581,244.0663,11680.0
2025-02-07 10:55:00,246.18,246.63,245.78,246.63,3568.0,244.1556,244.6019,243.7589,244.6019,3568.0
2025-02-07 11:00:00,246.46,246.46,245.78,246.14,2309.0,244.4333,244.4333,243.7589,244.1159,2309.0
2025-02-07 11:05:00,246.26,246.76,246.09,246.76,3036.0,244.2349,244.7308,244.0663,244.7308,3036.0
2025-02-07 11:10:00,246.74,247.04,246.49,247.04,3790.0,244.711,245.0085,244.4631,245.0085,3790.0
2025-02-07 11:15:00,246.99,247.57,246.85,247.57,2916.0,244.9589,245.5342,244.8201,245.5342,2916.0
2025-02-07 11:20:00,247.74,248.06,247.5,247.53,4396.0,245.7028,246.0201,245.4647,245.4945,4396.0
2025-02-07 11:25:00,247.5,247.51,247.0,247.0,2471.0,245.4647,245.4747,244.9689,244.9689,2471.0
2025-02-07 11:30:00,247.01,247.43,247.0,247.43,600.0,244.9788,245.3953,244.9689,245.3953,600.0
2025-02-07 11:35:00,247.38,247.38,247.25,247.31,550.0,245.3457,245.3457,245.2168,245.2763,550.0
2025-02-07 11:40:00,247.27,247.27,246.8,246.97,1105.0,245.2366,245.2366,244.7705,244.9391,1105.0
2025-02-07 11:45:00,246.97,247.12,246.9,247.11,1744.0,244.9391,245.0879,244.8697,245.078,1744.0
2025-02-07 11:50:00,247.07,247.12,246.86,246.87,800.0,245.0383,245.0879,244.83,244.8399,800.0
2025-02-07 11:55:00,246.84,247.07,246.84,247.04,1339.0,244.8102,245.0383,244.8102,245.0085,1339.0
2025-02-07 12:00:00,246.81,247.1,246.74,247.09,2979.0,244.7804,245.068,244.711,245.0581,2979.0
2025-02-07 12:05:00,246.98,247.42,246.98,247.41,2292.0,244.949,245.3854,244.949,245.3755,2292.0
2025-02-07 12:10:00,247.12,247.21,247.0,247.16,1641.0,245.0879,245.1771,244.9689,245.1275,1641.0
2025-02-07 12:15:00,247.11,247.23,246.78,246.98,1226.0,245.078,245.197,244.7507,244.949,1226.0
2025-02-07 12:20:00,247.05,247.37,247.04,247.27,1332.0,245.0184,245.3358,245.0085,245.2366,1332.0
2025-02-07 12:25:00,247.27,247.43,247.19,247.3,1000.0,245.2366,245.3953,245.1573,245.2664,1000.0
2025-02-07 12:30:00,247.3,247.47,246.74,246.75,2136.0,245.2664,245.435,244.711,244.7209,2136.0
2025-02-07 12:35:00,246.75,246.75,246.6,246.6,305.0,244.7209,244.7209,244.5721,244.5721,305.0
2025-02-07 12:40:00,246.67,246.67,246.37,246.52,1266.0,244.6416,244.6416,244.344,244.4928,1266.0
2025-02-07 12:45:00,246.64,246.69,246.56,246.56,1500.0,244.6118,244.6614,244.5325,244.5325,1500.0
2025-02-07 12:50:00,246.59,246.68,246.52,246.64,1819.0,244.5622,244.6515,244.4928,244.6118,1819.0
2025-02-07 12:55:00,246.74,246.77,246.62,246.69,1170.0,244.711,244.7407,244.592,244.6614,1170.0
2025-02-07 13:00:00,246.61,246.68,246.61,246.68,300.0,244.5821,244.6515,244.5821,244.6515,300.0
2025-02-07 13:05:00,246.66,247.02,246.66,247.02,2615.0,244.6317,244.9887,244.6317,244.9887,2615.0
2025-02-07 13:10:00,247.03,247.14,246.92,246.96,1703.0,244.9986,245.1077,244.8895,244.9292,1703.0
2025-02-07 13:15:00,246.91,246.91,246.56,246.56,984.0,244.8796,244.8796,244.5325,244.5325,984.0
2025-02-07 13:20:00,246.46,246.51,246.37,246.37,859.0,244.4333,244.4829,244.344,244.344,859.0
2025-02-07 13:25:00,246.3,246.3,246.21,246.21,2102.0,244.2746,244.2746,244.1854,244.1854,2102.0
2025-02-07 13:30:00,246.11,246.16,246.09,246.14,1467.0,244.0862,244.1358,244.0663,244.1159,1467.0
2025-02-07 13:35:00,246.18,246.26,245.96,245.97,2138.0,244.1556,244.2349,243.9374,243.9473,2138.0
2025-02-07 13:40:00,245.94,245.94,245.79,245.79,896.0,243.9176,243.9176,243.7688,243.7688,896.0
2025-02-07 13:45:00,245.51,245.67,245.4,245.62,1710.0,243.4911,243.6498,243.382,243.6002,1710.0
2025-02-07 13:50:00,245.51,245.59,245.32,245.32,1649.0,243.4911,243.5705,243.3027,243.3027,1649.0
2025-02-07 13:55:00,245.29,245.29,244.99,245.01,2947.0,243.2729,243.2729,242.9754,242.9952,2947.0
2025-02-07 14:00:00,245.08,245.17,245.0,245.11,5516.0,243.0646,243.1539,242.9853,243.0944,5516.0
2025-02-07 14:05:00,245.04,245.11,245.04,245.05,877.0,243.025,243.0944,243.025,243.0349,877.0
2025-02-07 14:10:00,245.11,245.11,244.8,244.8,1717.0,243.0944,243.0944,242.7869,242.7869,1717.0
2025-02-07 14:15:00,244.91,245.02,244.88,244.88,2100.0,242.896,243.0051,242.8663,242.8663,2100.0
2025-02-07 14:20:00,244.86,244.94,244.66,244.72,7219.0,242.8465,242.9258,242.6481,242.7076,7219.0
2025-02-07 14:25:00,244.81,244.81,244.6,244.62,848.0,242.7969,242.7969,242.5886,242.6084,848.0
2025-02-07 14:30:00,244.7,244.9,244.57,244.89,5524.0,242.6878,242.8861,242.5588,242.8762,5524.0
2025-02-07 14:35:00,244.87,244.87,244.62,244.65,2419.0,242.8564,242.8564,242.6084,242.6382,2419.0
2025-02-07 14:40:00,244.65,244.92,244.65,244.92,5613.0,242.6382,242.906,242.6382,242.906,5613.0
2025-02-07 14:45:00,244.83,244.83,244.58,244.71,2344.0,242.8167,242.8167,242.5688,242.6977,2344.0
2025-02-07 14:50:00,244.64,244.73,244.42,244.64,7082.0,242.6283,242.7175,242.4101,242.6283,7082.0
2025-02-07 14:55:00,244.63,244.63,244.4,244.4,7431.0,242.6183,242.6183,242.3902,242.3902,7431.0
2025-02-07 15:00:00,244.45,244.45,244.08,244.18,7800.0,242.4398,242.4398,242.0729,242.172,7800.0
2025-02-07 15:05:00,244.23,244.4,244.14,244.31,8026.0,242.2216,242.3902,242.1324,242.301,8026.0
2025-02-07 15:10:00,244.29,244.5,244.19,244.27,11061.0,242.2811,242.4894,242.182,242.2613,11061.0
2025-02-07 15:15:00,244.27,244.3,244.04,244.3,4486.0,242.2613,242.2911,242.0332,242.2911,4486.0
2025-02-07 15:20:00,244.31,244.71,244.26,244.66,8089.0,242.301,242.6977,242.2514,242.6481,8089.0
2025-02-07 15:25:00,244.65,244.7,244.41,244.53,3450.0,242.6382,242.6878,242.4002,242.5192,3450.0
2025-02-07 15:30:00,244.57,244.75,244.46,244.74,7822.0,242.5588,242.7374,242.4497,242.7274,7822.0
2025-02-07 15:35:00,244.81,244.98,244.78,244.88,6899.0,242.7969,242.9655,242.7671,242.8663,6899.0
2025-02-07 15:40:00,244.88,245.13,244.63,244.71,9251.0,242.8663,243.1142,242.6183,242.6977,9251.0
2025-02-07 15:45:00,244.76,244.94,244.7,244.94,12606.0,242.7473,242.9258,242.6878,242.9258,12606.0
2025-02-07 15:50:00,245.0,245.16,244.84,244.96,14445.0,242.9853,243.144,242.8266,242.9456,14445.0
2025-02-07 15:55:00,244.96,245.27,244.95,245.22,46084.0,242.9456,243.2531,242.9357,243.2035,46084.0
2025-02-10 09:30:00,245.0,245.19,244.03,244.2,27859.0,242.9853,243.1737,242.0233,242.1919,27859.0
2025-02-10 09:35:00,244.25,244.47,243.22,243.64,1852.0,242.2415,242.4597,241.2199,241.6365,1852.0
2025-02-10 09:40:00,243.44,243.84,242.86,243.57,4857.0,241.4381,241.8348,240.8629,241.5671,4857.0
2025-02-10 09:45:00,243.5,243.79,243.2,243.54,3853.0,241.4976,241.7853,241.2001,241.5373,3853.0
2025-02-10 09:50:00,243.54,243.84,243.32,243.78,3110.0,241.5373,241.8348,241.3191,241.7753,3110.0
2025-02-10 09:55:00,243.8,244.28,243.8,243.83,2924.0,241.7952,242.2712,241.7952,241.8249,2924.0
2025-02-10 10:00:00,243.97,244.47,243.97,244.27,6940.0,241.9638,242.4597,241.9638,242.2613,6940.0
2025-02-10 10:05:00,244.27,244.28,243.85,243.85,2441.0,242.2613,242.2712,241.8448,241.8448,2441.0
2025-02-10 10:10:00,243.85,243.85,243.52,243.53,2839.0,241.8448,241.8448,241.5175,241.5274,2839.0
2025-02-10 10:15:00,243.38,243.65,243.38,243.39,818.0,241.3786,241.6464,241.3786,241.3885,818.0
2025-02-10 10:20:00,243.61,243.7,243.35,243.59,3458.0,241.6067,241.696,241.3489,241.5869,3458.0
2025-02-10 10:25:00,243.58,243.58,243.16,243.45,3511.0,241.577,241.577,241.1604,241.448,3511.0
2025-02-10 10:30:00,243.38,243.6,243.26,243.44,4012.0,241.3786,241.5968,241.2596,241.4381,4012.0
2025-02-10 10:35:00,243.55,243.6,243.29,243.34,2276.0,241.5472,241.5968,241.2894,241.339,2276.0
2025-02-10 10:40:00,243.45,243.48,243.2,243.48,1850.0,241.448,241.4778,241.2001,241.4778,1850.0
2025-02-10 10:45:00,243.6,243.88,243.6,243.82,714.0,241.5968,241.8745,241.5968,241.815,714.0
2025-02-10 10:50:00,244.06,244.18,243.99,244.1,833.0,242.053,242.172,241.9836,242.0927,833.0
2025-02-10 10:55:00,244.04,244.08,243.91,244.0,1083.0,242.0332,242.0729,241.9043,241.9935,1083.0
2025-02-10 11:00:00,244.0,244.01,243.46,243.49,3813.0,241.9935,242.0034,241.458,241.4877,3813.0
2025-02-10 11:05:00,243.6,243.72,243.4,243.58,618.0,241.5968,241.7158,241.3985,241.577,618.0
2025-02-10 11:10:00,243.67,243.67,243.22,243.46,3295.0,241.6662,241.6662,241.2199,241.458,3295.0
2025-02-10 11:15:00,243.32,243.32,242.84,242.86,3408.0,241.3191,241.3191,240.8431,240.8629,3408.0
2025-02-10 11:20:00,242.97,243.03,242.72,242.72,11189.0,240.972,241.0315,240.7241,240.7241,11189.0
2025-02-10 11:25:00,242.69,243.19,242.69,243.19,3073.0,240.6943,241.1902,240.6943,241.1902,3073.0
2025-02-10 11:30:00,243.22,243.24,243.08,243.17,1472.0,241.2199,241.2398,241.0811,241.1704,1472.0
2025-02-10 11:35:00,243.39,243.51,243.25,243.51,1008.0,241.3885,241.5076,241.2497,241.5076,1008.0
2025-02-10 11:40:00,243.54,243.69,243.47,243.54,1900.0,241.5373,241.6861,241.4679,241.5373,1900.0
2025-02-10 11:45:00,243.58,243.58,243.38,243.42,1415.0,241.577,241.577,241.3786,241.4183,1415.0
2025-02-10 11:50:00,243.48,243.82,243.48,243.6,1439.0,241.4778,241.815,241.4778,241.5968,1439.0
2025-02-10 11:55:00,243.52,243.52,243.28,243.32,1983.0,241.5175,241.5175,241.2794,241.3191,1983.0
2025-02-10 12:00:00,243.31,243.37,243.21,243.28,903.0,241.3092,241.3687,241.21,241.2794,903.0
2025-02-10 12:05:00,243.26,243.35,243.12,243.35,805.0,241.2596,241.3489,241.1208,241.3489,805.0
2025-02-10 12:10:00,242.99,243.03,242.83,242.86,656.0,240.9918,241.0315,240.8331,240.8629,656.0
2025-02-10 12:15:00,242.81,243.17,242.73,243.17,2390.0,240.8133,241.1704,240.734,241.1704,2390.0
2025-02-10 12:20:00,243.17,243.3,243.16,243.3,600.0,241.1704,241.2993,241.1604,241.2993,600.0
2025-02-10 12:25:00,243.09,243.17,242.98,243.05,1251.0,241.091,241.1704,240.9819,241.0513,1251.0
2025-02-10 12:30:00,243.0,243.06,242.98,243.03,812.0,241.0017,241.0613,240.9819,241.0315,812.0
2025-02-10 12:35:00,243.07,243.18,242.96,243.17,2111.0,241.0712,241.1803,240.9621,241.1704,2111.0
2025-02-10 12:40:00,243.24,243.31,243.22,243.31,300.0,241.2398,241.3092,241.2199,241.3092,300.0
2025-02-10 12:45:00,243.24,243.31,243.03,243.03,2733.0,241.2398,241.3092,241.0315,241.0315,2733.0
2025-02-10 12:50:00,243.16,243.33,243.16,243.29,1306.0,241.1604,241.329,241.1604,241.2894,1306.0
2025-02-10 12:55:00,243.36,243.42,243.28,243.34,1017.0,241.3588,241.4183,241.2794,241.339,1017.0
2025-02-10 13:00:00,243.42,243.69,243.42,243.68,3052.0,241.4183,241.6861,241.4183,241.6762,3052.0
2025-02-10 13:05:00,243.65,243.65,243.46,243.53,1563.0,241.6464,241.6464,241.458,241.5274,1563.0
2025-02-10 13:10:00,243.45,243.58,243.45,243.57,2765.0,241.448,241.577,241.448,241.5671,2765.0
2025-02-10 13:15:00,243.51,243.52,243.3,243.39,3672.0,241.5076,241.5175,241.2993,241.3885,3672.0
2025-02-10 13:20:00,243.41,243.44,243.16,243.17,1376.0,241.4084,241.4381,241.1604,241.1704,1376.0
2025-02-10 13:25:00,243.26,243.26,243.0,243.0,1144.0,241.2596,241.2596,241.0017,241.0017,1144.0
2025-02-10 13:30:00,243.01,243.01,242.68,242.68,902.0,241.0117,241.0117,240.6844,240.6844,902.0
2025-02-10 13:35:00,242.68,242.95,242.65,242.91,1541.0,240.6844,240.9522,240.6546,240.9125,1541.0
2025-02-10 13:40:00,242.95,243.17,242.9,243.17,1814.0,240.9522,241.1704,240.9026,241.1704,1814.0
2025-02-10 13:45:00,243.02,243.07,242.88,243.06,2470.0,241.0216,241.0712,240.8827,241.0613,2470.0
2025-02-10 13:50:00,243.06,243.18,243.03,243.14,1000.0,241.0613,241.1803,241.0315,241.1406,1000.0
2025-02-10 13:55:00,243.17,243.17,242.76,242.76,2493.0,241.1704,241.1704,240.7637,240.7637,2493.0
2025-02-10 14:00:00,242.75,242.82,242.7,242.8,1504.0,240.7538,240.8232,240.7042,240.8034,1504.0
2025-02-10 14:05:00,242.79,243.0,242.75,243.0,823.0,240.7935,241.0017,240.7538,241.0017,823.0
2025-02-10 14:10:00,243.05,243.18,243.01,243.1,1319.0,241.0513,241.1803,241.0117,241.1009,1319.0
2025-02-10 14:15:00,243.08,243.09,242.86,242.87,2550.0,241.0811,241.091,240.8629,240.8728,2550.0
2025-02-10 14:20:00,242.87,243.09,242.87,242.99,1254.0,240.8728,241.091,240.8728,240.9918,1254.0
2025-02-10 14:25:00,242.99,242.99,242.84,242.86,1688.0,240.9918,240.9918,240.8431,240.8629,1688.0
2025-02-10 14:30:00,242.86,242.96,242.66,242.66,2457.0,240.8629,240.9621,240.6645,240.6645,2457.0
2025-02-10 14:35:00,242.64,242.71,242.54,242.59,2940.0,240.6447,240.7141,240.5455,240.5951,2940.0
2025-02-10 14:40:00,242.59,242.59,242.47,242.5,2924.0,240.5951,240.5951,240.4761,240.5059,2924.0
2025-02-10 14:45:00,242.5,242.56,242.46,242.51,1790.0,240.5059,240.5654,240.4662,240.5158,1790.0
2025-02-10 14:50:00,242.51,242.57,242.45,242.57,1949.0,240.5158,240.5753,240.4563,240.5753,1949.0
2025-02-10 14:55:00,242.51,242.62,242.44,242.51,1942.0,240.5158,240.6249,240.4464,240.5158,1942.0
2025-02-10 15:00:00,242.59,242.65,242.55,242.57,2854.0,240.5951,240.6546,240.5554,240.5753,2854.0
2025-02-10 15:05:00,242.57,242.74,242.51,242.67,2487.0,240.5753,240.7439,240.5158,240.6745,2487.0
2025-02-10 15:10:00,242.74,242.76,242.58,242.61,3035.0,240.7439,240.7637,240.5852,240.615,3035.0
2025-02-10 15:15:00,242.64,242.75,242.62,242.63,2708.0,240.6447,240.7538,240.6249,240.6348,2708.0
2025-02-10 15:20:00,242.64,242.64,242.48,242.56,1656.0,240.6447,240.6447,240.486,240.5654,1656.0
2025-02-10 15:25:00,242.56,242.64,242.45,242.49,3347.0,240.5654,240.6447,240.4563,240.4959,3347.0
2025-02-10 15:30:00,242.55,242.64,242.36,242.45,5754.0,240.5554,240.6447,240.367,240.4563,5754.0
2025-02-10 15:35:00,242.36,242.36,242.16,242.3,5752.0,240.367,240.367,240.1687,240.3075,5752.0
2025-02-10 15:40:00,242.34,242.41,242.28,242.41,2590.0,240.3472,240.4166,240.2877,240.4166,2590.0
2025-02-10 15:45:00,242.37,242.59,242.35,242.4,4711.0,240.3769,240.5951,240.3571,240.4067,4711.0
2025-02-10 15:50:00,242.59,242.65,241.96,242.05,13170.0,240.5951,240.6546,239.9703,240.0596,13170.0
2025-02-10 15:55:00,242.08,242.53,242.0,242.53,64800.0,240.0893,240.5356,240.01,240.5356,64800.0
2025-02-11 09:30:00,242.66,243.6,241.89,241.89,16111.0,240.6645,241.5968,239.9009,239.9009,16111.0
2025-02-11 09:35:00,241.59,241.98,240.84,241.08,3611.0,239.6033,239.9901,238.8595,239.0975,3611.0
2025-02-11 09:40:00,241.13,241.65,241.12,241.49,4316.0,239.1471,239.6629,239.1372,239.5042,4316.0
2025-02-11 09:45:00,241.5,241.6,241.07,241.6,1191.0,239.5141,239.6133,239.0876,239.6133,1191.0
2025-02-11 09:50:00,241.42,241.7,241.11,241.27,3438.0,239.4347,239.7124,239.1273,239.286,3438.0
2025-02-11 09:55:00,241.27,241.46,240.58,241.0,2554.0,239.286,239.4744,238.6016,239.0182,2554.0
2025-02-11 10:00:00,240.76,240.83,240.1,240.22,8565.0,238.7802,238.8496,238.1256,238.2446,8565.0
2025-02-11 10:05:00,240.21,240.34,240.2,240.25,1381.0,238.2347,238.3636,238.2248,238.2744,1381.0
2025-02-11 10:10:00,240.19,240.35,239.9,239.97,5954.0,238.2149,238.3735,237.9272,237.9967,5954.0
2025-02-11 10:15:00,239.94,240.13,239.89,240.06,2691.0,237.9669,238.1554,237.9173,238.0859,2691.0
2025-02-11 10:20:00,239.97,240.03,239.71,239.77,10547.0,237.9967,238.0562,237.7388,237.7983,10547.0
2025-02-11 10:25:00,239.71,239.73,239.38,239.71,5601.0,237.7388,237.7586,237.4115,237.7388,5601.0
2025-02-11 10:30:00,239.71,239.76,239.61,239.67,700.0,237.7388,237.7884,237.6396,237.6991,700.0
2025-02-11 10:35:00,239.69,239.99,239.69,239.94,4000.0,237.719,238.0165,237.719,237.9669,4000.0
2025-02-11 10:40:00,239.94,239.98,239.66,239.75,2809.0,237.9669,238.0066,237.6892,237.7785,2809.0
2025-02-11 10:45:00,239.87,240.41,239.77,240.41,3699.0,237.8975,238.433,237.7983,238.433,3699.0
2025-02-11 10:50:00,240.35,240.64,240.23,240.53,2203.0,238.3735,238.6612,238.2545,238.5521,2203.0
2025-02-11 10:55:00,240.65,240.9,240.4,240.81,3656.0,238.6711,238.919,238.4231,238.8298,3656.0
2025-02-11 11:00:00,240.83,240.87,240.58,240.84,6003.0,238.8496,238.8893,238.6016,238.8595,6003.0
2025-02-11 11:05:00,240.9,241.04,240.89,241.0,3890.0,238.919,239.0579,238.9091,239.0182,3890.0
2025-02-11 11:10:00,241.01,241.01,240.84,240.89,4055.0,239.0281,239.0281,238.8595,238.9091,4055.0
2025-02-11 11:15:00,240.86,241.26,240.82,241.03,5125.0,238.8793,239.2761,238.8397,239.0479,5125.0
2025-02-11 11:20:00,240.95,241.2,240.95,241.09,2900.0,238.9686,239.2166,238.9686,239.1075,2900.0
2025-02-11 11:25:00,241.14,241.25,240.78,240.78,3475.0,239.157,239.2661,238.8,238.8,3475.0
2025-02-11 11:30:00,240.79,240.95,240.73,240.74,2360.0,238.8099,238.9686,238.7504,238.7603,2360.0
2025-02-11 11:35:00,240.57,241.15,240.57,241.02,4612.0,238.5917,239.167,238.5917,239.038,4612.0
2025-02-11 11:40:00,241.2,241.2,241.0,241.06,3025.0,239.2166,239.2166,239.0182,239.0777,3025.0
2025-02-11 11:45:00,241.01,241.21,240.79,240.8,10693.0,239.0281,239.2265,238.8099,238.8198,10693.0
2025-02-11 11:50:00,240.79,241.0,240.64,240.72,15953.0,238.8099,239.0182,238.6612,238.7405,15953.0
2025-02-11 11:55:00,240.65,241.29,240.64,241.29,9440.0,238.6711,239.3058,238.6612,239.3058,9440.0
2025-02-11 12:00:00,241.21,241.75,241.21,241.75,6257.0,239.2265,239.762,239.2265,239.762,6257.0
2025-02-11 12:05:00,241.67,242.05,241.6,242.02,5982.0,239.6827,240.0596,239.6133,240.0298,5982.0
2025-02-11 12:10:00,242.02,242.03,241.57,241.71,6200.0,240.0298,240.0397,239.5835,239.7224,6200.0
2025-02-11 12:15:00,241.7,241.71,241.46,241.56,3606.0,239.7124,239.7224,239.4744,239.5736,3606.0
2025-02-11 12:20:00,241.56,241.56,241.23,241.34,3510.0,239.5736,239.5736,239.2463,239.3554,3510.0
2025-02-11 12:25:00,241.34,241.52,241.19,241.43,6421.0,239.3554,239.5339,239.2066,239.4447,6421.0
2025-02-11 12:30:00,241.43,241.44,241.1,241.1,2883.0,239.4447,239.4546,239.1174,239.1174,2883.0
2025-02-11 12:35:00,241.05,241.13,240.93,240.95,4079.0,239.0678,239.1471,238.9488,238.9686,4079.0
2025-02-11 12:40:00,240.9,241.02,240.74,240.76,6696.0,238.919,239.038,238.7603,238.7802,6696.0
2025-02-11 12:45:00,240.82,241.0,240.73,240.76,4718.0,238.8397,239.0182,238.7504,238.7802,4718.0
2025-02-11 12:50:00,240.77,240.78,240.61,240.63,4165.0,238.7901,238.8,238.6314,238.6512,4165.0
2025-02-11 12:55:00,240.65,240.86,240.64,240.86,3008.0,238.6711,238.8793,238.6612,238.8793,3008.0
2025-02-11 13:00:00,240.77,240.79,240.51,240.51,3058.0,238.7901,238.8099,238.5322,238.5322,3058.0
2025-02-11 13:05:00,240.56,240.87,240.55,240.8,4345.0,238.5818,238.8893,238.5719,238.8198,4345.0
2025-02-11 13:10:00,240.8,240.9,240.62,240.78,6561.0,238.8198,238.919,238.6413,238.8,6561.0
2025-02-11 13:15:00,240.79,240.95,240.73,240.92,6628.0,238.8099,238.9686,238.7504,238.9389,6628.0
2025-02-11 13:20:00,240.93,241.06,240.88,240.88,4481.0,238.9488,239.0777,238.8992,238.8992,4481.0
2025-02-11 13:25:00,240.96,241.02,240.7,240.8,3010.0,238.9785,239.038,238.7207,238.8198,3010.0
2025-02-11 13:30:00,240.81,240.89,240.51,240.61,8734.0,238.8298,238.9091,238.5322,238.6314,8734.0
2025-02-11 13:35:00,240.53,240.87,240.53,240.87,5589.0,238.5521,238.8893,238.5521,238.8893,5589.0
2025-02-11 13:40:00,240.87,241.15,240.8,240.9,18995.0,238.8893,239.167,238.8198,238.919,18995.0
2025-02-11 13:45:00,240.9,240.99,240.66,240.66,4379.0,238.919,239.0083,238.681,238.681,4379.0
2025-02-11 13:50:00,240.65,240.73,240.48,240.48,6223.0,238.6711,238.7504,238.5025,238.5025,6223.0
2025-02-11 13:55:00,240.38,240.38,239.92,240.02,21982.0,238.4033,238.4033,237.9471,238.0463,21982.0
2025-02-11 14:00:00,240.13,240.14,240.02,240.09,2301.0,238.1554,238.1653,238.0463,238.1157,2301.0
2025-02-11 14:05:00,240.09,240.21,239.89,240.04,4405.0,238.1157,238.2347,237.9173,238.0661,4405.0
2025-02-11 14:10:00,240.04,240.45,240.04,240.37,707.0,238.0661,238.4727,238.0661,238.3934,707.0
2025-02-11 14:15:00,240.33,240.33,240.15,240.15,1415.0,238.3537,238.3537,238.1752,238.1752,1415.0
2025-02-11 14:20:00,240.2,240.61,240.19,240.61,3308.0,238.2248,238.6314,238.2149,238.6314,3308.0
2025-02-11 14:25:00,240.62,240.7,240.54,240.54,1600.0,238.6413,238.7207,238.562,238.562,1600.0
2025-02-11 14:30:00,240.66,240.7,240.46,240.51,1752.0,238.681,238.7207,238.4826,238.5322,1752.0
2025-02-11 14:35:00,240.52,240.75,240.51,240.75,2380.0,238.5421,238.7703,238.5322,238.7703,2380.0
2025-02-11 14:40:00,240.75,241.1,240.75,241.09,6573.0,238.7703,239.1174,238.7703,239.1075,6573.0
2025-02-11 14:45:00,241.16,241.17,240.92,240.93,1608.0,239.1769,239.1868,238.9389,238.9488,1608.0
2025-02-11 14:50:00,240.9,241.02,240.9,241.01,1868.0,238.919,239.038,238.919,239.0281,1868.0
2025-02-11 14:55:00,240.97,241.08,240.93,241.02,2455.0,238.9884,239.0975,238.9488,239.038,2455.0
2025-02-11 15:00:00,240.98,241.03,240.82,240.89,4072.0,238.9984,239.0479,238.8397,238.9091,4072.0
2025-02-11 15:05:00,240.92,240.98,240.89,240.9,866.0,238.9389,238.9984,238.9091,238.919,866.0
2025-02-11 15:10:00,240.87,241.15,240.87,241.06,4081.0,238.8893,239.167,238.8893,239.0777,4081.0
2025-02-11 15:15:00,240.99,241.11,240.86,241.01,2812.0,239.0083,239.1273,238.8793,239.0281,2812.0
2025-02-11 15:20:00,241.01,241.15,240.95,241.03,1833.0,239.0281,239.167,238.9686,239.0479,1833.0
2025-02-11 15:25:00,241.05,241.34,241.02,241.26,2717.0,239.0678,239.3554,239.038,239.2761,2717.0
2025-02-11 15:30:00,241.3,241.78,241.22,241.78,5255.0,239.3157,239.7918,239.2364,239.7918,5255.0
2025-02-11 15:35:00,241.7,241.83,241.58,241.6,5868.0,239.7124,239.8414,239.5934,239.6133,5868.0
2025-02-11 15:40:00,241.59,241.67,241.51,241.57,4250.0,239.6033,239.6827,239.524,239.5835,4250.0
2025-02-11 15:45:00,241.57,242.03,241.57,242.03,29759.0,239.5835,240.0397,239.5835,240.0397,29759.0
2025-02-11 15:50:00,241.88,242.1,241.77,241.94,26686.0,239.891,240.1092,239.7819,239.9505,26686.0
2025-02-11 15:55:00,241.95,242.41,241.86,242.34,69486.0,239.9604,240.4166,239.8711,240.3472,69486.0
2025-02-12 09:30:00,239.5,242.06,239.14,240.56,52628.0,237.5305,240.0695,237.1735,238.5818,52628.0
2025-02-12 09:35:00,240.64,241.08,240.3,240.48,6331.0,238.6612,239.0975,238.324,238.5025,6331.0
2025-02-12 09:40:00,240.16,240.16,239.53,239.56,3006.0,238.1851,238.1851,237.5603,237.59,3006.0
2025-02-12 09:45:00,239.59,240.23,239.55,239.97,5018.0,237.6198,238.2545,237.5801,237.9967,5018.0
2025-02-12 09:50:00,239.97,240.39,239.9,240.32,4282.0,237.9967,238.4132,237.9272,238.3438,4282.0
2025-02-12 09:55:00,240.41,240.41,239.6,239.76,5747.0,238.433,238.433,237.6297,237.7884,5747.0
2025-02-12 10:00:00,239.63,239.78,239.26,239.6,7360.0,237.6595,237.8082,237.2925,237.6297,7360.0
2025-02-12 10:05:00,239.77,241.36,239.77,240.9,14740.0,237.7983,239.3752,237.7983,238.919,14740.0
2025-02-12 10:10:00,240.86,240.96,240.31,240.31,11335.0,238.8793,238.9785,238.3339,238.3339,11335.0
2025-02-12 10:15:00,240.26,240.51,240.2,240.23,4481.0,238.2843,238.5322,238.2248,238.2545,4481.0
2025-02-12 10:20:00,240.44,240.44,239.55,239.99,4065.0,238.4628,238.4628,237.5801,238.0165,4065.0
2025-02-12 10:25:00,240.03,240.15,239.17,239.22,6023.0,238.0562,238.1752,237.2032,237.2528,6023.0
2025-02-12 10:30:00,239.22,239.6,239.09,239.09,6194.0,237.2528,237.6297,237.1239,237.1239,6194.0
2025-02-12 10:35:00,239.2,239.54,238.92,239.41,11241.0,237.233,237.5702,236.9553,237.4413,11241.0
2025-02-12 10:40:00,239.56,239.92,239.46,239.68,7527.0,237.59,237.9471,237.4909,237.7091,7527.0
2025-02-12 10:45:00,239.7,239.71,239.31,239.31,6445.0,237.7289,237.7388,237.3421,237.3421,6445.0
2025-02-12 10:50:00,239.44,239.88,239.31,239.62,4956.0,237.471,237.9074,237.3421,237.6495,4956.0
2025-02-12 10:55:00,239.6,239.93,239.42,239.93,4321.0,237.6297,237.957,237.4512,237.957,4321.0
2025-02-12 11:00:00,239.93,239.93,239.25,239.28,6694.0,237.957,237.957,237.2826,237.3123,6694.0
2025-02-12 11:05:00,239.27,239.44,239.07,239.1,5801.0,237.3024,237.471,237.1041,237.1338,5801.0
2025-02-12 11:10:00,239.16,239.23,238.96,239.14,4898.0,237.1933,237.2628,236.995,237.1735,4898.0
2025-02-12 11:15:00,239.14,239.21,238.71,238.76,10158.0,237.1735,237.2429,236.747,236.7966,10158.0
2025-02-12 11:20:00,238.76,239.16,238.76,238.91,4573.0,236.7966,237.1933,236.7966,236.9454,4573.0
2025-02-12 11:25:00,238.87,238.97,238.37,238.55,4983.0,236.9057,237.0049,236.4098,236.5883,4983.0
2025-02-12 11:30:00,238.55,238.87,238.53,238.86,3488.0,236.5883,236.9057,236.5685,236.8958,3488.0
2025-02-12 11:35:00,238.84,239.35,238.7,239.35,4316.0,236.876,237.3818,236.7371,237.3818,4316.0
2025-02-12 11:40:00,239.21,239.36,239.16,239.33,4929.0,237.2429,237.3917,237.1933,237.3619,4929.0
2025-02-12 11:45:00,239.33,239.35,239.11,239.16,4891.0,237.3619,237.3818,237.1437,237.1933,4891.0
2025-02-12 11:50:00,239.16,239.44,239.14,239.37,6484.0,237.1933,237.471,237.1735,237.4016,6484.0
2025-02-12 11:55:00,239.64,239.94,239.54,239.87,2210.0,237.6694,237.9669,237.5702,237.8975,2210.0
2025-02-12 12:00:00,239.89,239.97,239.65,239.75,4855.0,237.9173,237.9967,237.6793,237.7785,4855.0
2025-02-12 12:05:00,239.75,239.94,239.67,239.81,7020.0,237.7785,237.9669,237.6991,237.838,7020.0
2025-02-12 12:10:00,239.96,240.3,239.82,240.2,4958.0,237.9867,238.324,237.8479,238.2248,4958.0
2025-02-12 12:15:00,240.3,240.58,240.3,240.51,2113.0,238.324,238.6016,238.324,238.5322,2113.0
2025-02-12 12:20:00,240.55,240.73,240.48,240.68,5685.0,238.5719,238.7504,238.5025,238.7008,5685.0
2025-02-12 12:25:00,240.68,240.9,240.63,240.8,3055.0,238.7008,238.919,238.6512,238.8198,3055.0
2025-02-12 12:30:00,240.79,240.81,240.62,240.75,6417.0,238.8099,238.8298,238.6413,238.7703,6417.0
2025-02-12 12:35:00,240.75,240.79,240.51,240.51,3553.0,238.7703,238.8099,238.5322,238.5322,3553.0
2025-02-12 12:40:00,240.57,240.61,240.52,240.52,1800.0,238.5917,238.6314,238.5421,238.5421,1800.0
2025-02-12 12:45:00,240.57,240.89,240.52,240.69,7850.0,238.5917,238.9091,238.5421,238.7107,7850.0
2025-02-12 12:50:00,240.75,240.91,240.53,240.72,5010.0,238.7703,238.9289,238.5521,238.7405,5010.0
2025-02-12 12:55:00,240.71,240.73,240.43,240.52,4472.0,238.7306,238.7504,238.4529,238.5421,4472.0
2025-02-12 13:00:00,240.57,240.76,240.55,240.74,3022.0,238.5917,238.7802,238.5719,238.7603,3022.0
2025-02-12 13:05:00,240.79,240.89,240.68,240.71,4953.0,238.8099,238.9091,238.7008,238.7306,4953.0
2025-02-12 13:10:00,240.71,240.71,240.6,240.69,4600.0,238.7306,238.7306,238.6215,238.7107,4600.0
2025-02-12 13:15:00,240.69,240.72,240.59,240.61,3938.0,238.7107,238.7405,238.6116,238.6314,3938.0
2025-02-12 13:20:00,240.61,240.78,240.42,240.47,6320.0,238.6314,238.8,238.443,238.4926,6320.0
2025-02-12 13:25:00,240.47,240.74,240.47,240.71,4585.0,238.4926,238.7603,238.4926,238.7306,4585.0
2025-02-12 13:30:00,240.67,240.79,240.48,240.62,4888.0,238.6909,238.8099,238.5025,238.6413,4888.0
2025-02-12 13:35:00,240.63,240.95,240.61,240.95,3882.0,238.6512,238.9686,238.6314,238.9686,3882.0
2025-02-12 13:40:00,240.89,240.89,240.45,240.49,3557.0,238.9091,238.9091,238.4727,238.5124,3557.0
2025-02-12 13:45:00,240.45,240.5,240.38,240.42,6372.0,238.4727,238.5223,238.4033,238.443,6372.0
2025-02-12 13:50:00,240.42,240.94,240.36,240.94,5104.0,238.443,238.9587,238.3835,238.9587,5104.0
2025-02-12 13:55:00,240.96,240.96,240.7,240.71,3668.0,238.9785,238.9785,238.7207,238.7306,3668.0
2025-02-12 14:00:00,240.68,240.73,240.53,240.62,4619.0,238.7008,238.7504,238.5521,238.6413,4619.0
2025-02-12 14:05:00,240.71,240.71,240.47,240.61,6765.0,238.7306,238.7306,238.4926,238.6314,6765.0
2025-02-12 14:10:00,240.58,240.6,240.39,240.47,4209.0,238.6016,238.6215,238.4132,238.4926,4209.0
2025-02-12 14:15:00,240.45,240.45,240.31,240.34,6153.0,238.4727,238.4727,238.3339,238.3636,6153.0
2025-02-12 14:20:00,240.34,240.59,240.31,240.58,6264.0,238.3636,238.6116,238.3339,238.6016,6264.0
2025-02-12 14:25:00,240.58,240.61,240.39,240.61,5225.0,238.6016,238.6314,238.4132,238.6314,5225.0
2025-02-12 14:30:00,240.61,240.74,240.61,240.69,8418.0,238.6314,238.7603,238.6314,238.7107,8418.0
2025-02-12 14:35:00,240.69,240.72,240.6,240.72,4081.0,238.7107,238.7405,238.6215,238.7405,4081.0
2025-02-12 14:40:00,240.63,240.72,240.49,240.5,4210.0,238.6512,238.7405,238.5124,238.5223,4210.0
2025-02-12 14:45:00,240.5,240.83,240.49,240.75,5895.0,238.5223,238.8496,238.5124,238.7703,5895.0
2025-02-12 14:50:00,240.75,240.76,240.62,240.71,3022.0,238.7703,238.7802,238.6413,238.7306,3022.0
2025-02-12 14:55:00,240.64,240.73,240.61,240.66,7131.0,238.6612,238.7504,238.6314,238.681,7131.0
2025-02-12 15:00:00,240.69,240.91,240.68,240.82,5377.0,238.7107,238.9289,238.7008,238.8397,5377.0
2025-02-12 15:05:00,240.82,240.96,240.71,240.96,6371.0,238.8397,238.9785,238.7306,238.9785,6371.0
2025-02-12 15:10:00,240.95,241.07,240.8,240.89,6644.0,238.9686,239.0876,238.8198,238.9091,6644.0
2025-02-12 15:15:00,240.88,240.88,240.5,240.59,3513.0,238.8992,238.8992,238.5223,238.6116,3513.0
2025-02-12 15:20:00,240.59,240.59,240.31,240.45,8283.0,238.6116,238.6116,238.3339,238.4727,8283.0
2025-02-12 15:25:00,240.44,240.64,240.22,240.41,9252.0,238.4628,238.6612,238.2446,238.433,9252.0
2025-02-12 15:30:00,240.44,240.59,240.27,240.44,9851.0,238.4628,238.6116,238.2942,238.4628,9851.0
2025-02-12 15:35:00,240.43,240.74,240.32,240.54,9662.0,238.4529,238.7603,238.3438,238.562,9662.0
2025-02-12 15:40:00,240.59,240.69,240.52,240.58,12381.0,238.6116,238.7107,238.5421,238.6016,12381.0
2025-02-12 15:45:00,240.58,240.6,240.36,240.53,14938.0,238.6016,238.6215,238.3835,238.5521,14938.0
2025-02-12 15:50:00,240.52,241.12,240.27,240.39,22144.0,238.5421,239.1372,238.2942,238.4132,22144.0
2025-02-12 15:55:00,240.45,240.77,240.43,240.56,66502.0,238.4727,238.7901,238.4529,238.5818,66502.0
2025-02-13 09:30:00,241.05,241.91,240.42,240.43,12869.0,239.0678,239.9207,238.443,238.4529,12869.0
2025-02-13 09:35:00,240.0,240.69,239.99,240.69,1525.0,238.0264,238.7107,238.0165,238.7107,1525.0
2025-02-13 09:40:00,240.41,241.14,240.4,240.81,2809.0,238.433,239.157,238.4231,238.8298,2809.0
2025-02-13 09:45:00,241.15,241.32,240.94,240.94,3106.0,239.167,239.3356,238.9587,238.9587,3106.0
2025-02-13 09:50:00,241.02,241.47,240.9,241.47,2223.0,239.038,239.4843,238.919,239.4843,2223.0
2025-02-13 09:55:00,241.33,241.34,241.02,241.08,900.0,239.3455,239.3554,239.038,239.0975,900.0
2025-02-13 10:00:00,241.4,241.4,241.21,241.4,1625.0,239.4149,239.4149,239.2265,239.4149,1625.0
2025-02-13 10:05:00,241.4,241.76,241.4,241.7,1322.0,239.4149,239.7719,239.4149,239.7124,1322.0
2025-02-13 10:10:00,241.76,241.76,241.35,241.41,2335.0,239.7719,239.7719,239.3653,239.4248,2335.0
2025-02-13 10:15:00,241.23,241.54,241.22,241.54,1309.0,239.2463,239.5538,239.2364,239.5538,1309.0
2025-02-13 10:20:00,241.5,241.55,241.2,241.41,1678.0,239.5141,239.5637,239.2166,239.4248,1678.0
2025-02-13 10:25:00,241.21,241.32,240.94,241.32,2013.0,239.2265,239.3356,238.9587,239.3356,2013.0
2025-02-13 10:30:00,241.26,241.39,241.07,241.25,5032.0,239.2761,239.405,239.0876,239.2661,5032.0
2025-02-13 10:35:00,241.13,241.15,240.78,240.78,7178.0,239.1471,239.167,238.8,238.8,7178.0
2025-02-13 10:40:00,240.64,240.84,240.33,240.34,1715.0,238.6612,238.8595,238.3537,238.3636,1715.0
2025-02-13 10:45:00,240.31,240.49,240.12,240.49,2177.0,238.3339,238.5124,238.1454,238.5124,2177.0
2025-02-13 10:50:00,240.49,240.56,240.33,240.39,1821.0,238.5124,238.5818,238.3537,238.4132,1821.0
2025-02-13 10:55:00,240.52,240.77,240.52,240.71,1154.0,238.5421,238.7901,238.5421,238.7306,1154.0
2025-02-13 11:00:00,240.65,240.83,240.39,240.4,1860.0,238.6711,238.8496,238.4132,238.4231,1860.0
2025-02-13 11:05:00,240.49,240.8,240.37,240.62,1644.0,238.5124,238.8198,238.3934,238.6413,1644.0
2025-02-13 11:10:00,240.59,240.76,240.59,240.76,1186.0,238.6116,238.7802,238.6116,238.7802,1186.0
2025-02-13 11:15:00,240.78,240.89,240.45,240.5,3692.0,238.8,238.9091,238.4727,238.5223,3692.0
2025-02-13 11:20:00,240.49,240.62,240.47,240.62,2814.0,238.5124,238.6413,238.4926,238.6413,2814.0
2025-02-13 11:25:00,240.69,240.69,240.52,240.52,2314.0,238.7107,238.7107,238.5421,238.5421,2314.0
2025-02-13 11:30:00,240.54,240.58,240.28,240.29,2300.0,238.562,238.6016,238.3041,238.314,2300.0
2025-02-13 11:35:00,240.2,240.44,240.11,240.3,1854.0,238.2248,238.4628,238.1355,238.324,1854.0
2025-02-13 11:40:00,240.4,240.4,240.15,240.15,300.0,238.4231,238.4231,238.1752,238.1752,300.0
2025-02-13 11:45:00,240.15,240.15,239.94,239.94,500.0,238.1752,238.1752,237.9669,237.9669,500.0
2025-02-13 11:50:00,240.02,240.07,239.93,239.93,2421.0,238.0463,238.0958,237.957,237.957,2421.0
2025-02-13 11:55:00,239.85,239.91,239.75,239.76,1525.0,237.8777,237.9372,237.7785,237.7884,1525.0
2025-02-13 12:00:00,239.89,240.08,239.88,240.03,3064.0,237.9173,238.1058,237.9074,238.0562,3064.0
2025-02-13 12:05:00,239.94,240.01,239.78,240.01,2067.0,237.9669,238.0363,237.8082,238.0363,2067.0
2025-02-13 12:10:00,239.72,239.83,239.72,239.72,1125.0,237.7487,237.8578,237.7487,237.7487,1125.0
2025-02-13 12:15:00,239.74,239.95,239.67,239.82,1997.0,237.7686,237.9768,237.6991,237.8479,1997.0
2025-02-13 12:20:00,239.95,240.02,239.94,240.02,2169.0,237.9768,238.0463,237.9669,238.0463,2169.0
2025-02-13 12:25:00,240.03,240.22,240.02,240.16,1747.0,238.0562,238.2446,238.0463,238.1851,1747.0
2025-02-13 12:30:00,240.17,240.28,240.14,240.28,556.0,238.195,238.3041,238.1653,238.3041,556.0
2025-02-13 12:35:00,240.32,240.32,240.32,240.32,302.0,238.3438,238.3438,238.3438,238.3438,302.0
2025-02-13 12:40:00,240.37,240.37,239.95,240.03,5142.0,238.3934,238.3934,237.9768,238.0562,5142.0
2025-02-13 12:45:00,239.94,240.3,239.93,240.14,3085.0,237.9669,238.324,237.957,238.1653,3085.0
2025-02-13 12:50:00,240.04,240.04,239.88,239.89,790.0,238.0661,238.0661,237.9074,237.9173,790.0
2025-02-13 12:55:00,239.95,239.96,239.82,239.83,958.0,237.9768,237.9867,237.8479,237.8578,958.0
2025-02-13 13:00:00,239.83,239.85,239.76,239.81,1917.0,237.8578,237.8777,237.7884,237.838,1917.0
2025-02-13 13:05:00,239.81,239.96,239.81,239.96,600.0,237.838,237.9867,237.838,237.9867,600.0
2025-02-13 13:10:00,240.01,240.29,240.01,240.29,814.0,238.0363,238.314,238.0363,238.314,814.0
2025-02-13 13:15:00,240.34,240.39,240.15,240.22,3533.0,238.3636,238.4132,238.1752,238.2446,3533.0
2025-02-13 13:20:00,240.22,240.28,240.18,240.23,1115.0,238.2446,238.3041,238.2049,238.2545,1115.0
2025-02-13 13:25:00,240.29,240.69,240.29,240.67,2493.0,238.314,238.7107,238.314,238.6909,2493.0
2025-02-13 13:30:00,240.64,240.64,240.63,240.64,100.0,238.6612,238.6612,238.6512,238.6612,100.0
2025-02-13 13:35:00,240.7,240.98,240.7,240.89,2600.0,238.7207,238.9984,238.7207,238.9091,2600.0
2025-02-13 13:40:00,241.02,241.07,240.43,240.43,4320.0,239.038,239.0876,238.4529,238.4529,4320.0
2025-02-13 13:45:00,240.42,240.76,240.33,240.76,1489.0,238.443,238.7802,238.3537,238.7802,1489.0
2025-02-13 13:50:00,240.56,240.7,240.54,240.63,1200.0,238.5818,238.7207,238.562,238.6512,1200.0
2025-02-13 13:55:00,240.71,241.05,240.63,241.02,3707.0,238.7306,239.0678,238.6512,239.038,3707.0
2025-02-13 14:00:00,241.06,241.51,241.05,241.39,5934.0,239.0777,239.524,239.0678,239.405,5934.0
2025-02-13 14:05:00,241.52,241.81,241.39,241.75,3863.0,239.5339,239.8215,239.405,239.762,3863.0
2025-02-13 14:10:00,241.62,241.69,241.51,241.53,1849.0,239.6331,239.7025,239.524,239.5438,1849.0
2025-02-13 14:15:00,241.53,241.81,241.52,241.58,3956.0,239.5438,239.8215,239.5339,239.5934,3956.0
2025-02-13 14:20:00,241.59,241.73,241.59,241.7,1512.0,239.6033,239.7422,239.6033,239.7124,1512.0
2025-02-13 14:25:00,241.6,241.67,241.5,241.65,3476.0,239.6133,239.6827,239.5141,239.6629,3476.0
2025-02-13 14:30:00,241.7,241.89,241.67,241.81,4473.0,239.7124,239.9009,239.6827,239.8215,4473.0
2025-02-13 14:35:00,241.8,242.19,241.73,242.19,5860.0,239.8116,240.1984,239.7422,240.1984,5860.0
2025-02-13 14:40:00,242.17,242.18,241.99,242.06,2317.0,240.1786,240.1885,240.0001,240.0695,2317.0
2025-02-13 14:45:00,241.99,242.15,241.99,242.08,3895.0,240.0001,240.1587,240.0001,240.0893,3895.0
2025-02-13 14:50:00,242.06,242.37,242.06,242.25,5384.0,240.0695,240.3769,240.0695,240.2579,5384.0
2025-02-13 14:55:00,242.25,242.26,241.92,241.93,1907.0,240.2579,240.2678,239.9306,239.9405,1907.0
2025-02-13 15:00:00,241.96,242.42,241.96,242.34,4186.0,239.9703,240.4265,239.9703,240.3472,4186.0
2025-02-13 15:05:00,242.34,242.37,242.18,242.18,3721.0,240.3472,240.3769,240.1885,240.1885,3721.0
2025-02-13 15:10:00,242.29,242.54,242.18,242.45,4341.0,240.2976,240.5455,240.1885,240.4563,4341.0
2025-02-13 15:15:00,242.55,242.82,242.47,242.77,5326.0,240.5554,240.8232,240.4761,240.7736,5326.0
2025-02-13 15:20:00,242.77,242.77,242.43,242.43,4132.0,240.7736,240.7736,240.4364,240.4364,4132.0
2025-02-13 15:25:00,242.51,242.77,242.43,242.73,7128.0,240.5158,240.7736,240.4364,240.734,7128.0
2025-02-13 15:30:00,242.74,242.99,242.73,242.91,10422.0,240.7439,240.9918,240.734,240.9125,10422.0
2025-02-13 15:35:00,242.99,243.16,242.88,243.09,13238.0,240.9918,241.1604,240.8827,241.091,13238.0
2025-02-13 15:40:00,243.06,243.06,242.62,242.64,11412.0,241.0613,241.0613,240.6249,240.6447,11412.0
2025-02-13 15:45:00,242.7,243.04,242.54,242.96,10318.0,240.7042,241.0414,240.5455,240.9621,10318.0
2025-02-13 15:50:00,242.84,243.05,242.69,242.73,17367.0,240.8431,241.0513,240.6943,240.734,17367.0
2025-02-13 15:55:00,242.74,243.33,242.74,243.08,63604.0,240.7439,241.329,240.7439,241.0811,63604.0
2025-02-14 09:30:00,242.02,242.44,241.08,241.15,14017.0,240.0298,240.4464,239.0975,239.167,14017.0
2025-02-14 09:35:00,240.22,240.68,240.17,240.49,11041.0,238.2446,238.7008,238.195,238.5124,11041.0
2025-02-14 09:40:00,240.5,240.87,239.93,240.02,9919.0,238.5223,238.8893,237.957,238.0463,9919.0
2025-02-14 09:45:00,239.98,239.98,239.21,239.5,17378.0,238.0066,238.0066,237.2429,237.5305,17378.0
2025-02-14 09:50:00,239.4,240.02,239.26,239.41,35515.0,237.4314,238.0463,237.2925,237.4413,35515.0
2025-02-14 09:55:00,239.45,239.64,239.19,239.3,18587.0,237.4809,237.6694,237.2231,237.3322,18587.0
2025-02-14 10:00:00,239.42,239.54,238.82,238.92,14939.0,237.4512,237.5702,236.8561,236.9553,14939.0
2025-02-14 10:05:00,239.02,239.17,238.8,238.89,7698.0,237.0545,237.2032,236.8363,236.9255,7698.0
2025-02-14 10:10:00,238.81,238.81,237.95,238.22,13353.0,236.8462,236.8462,235.9933,236.2611,13353.0
2025-02-14 10:15:00,238.22,238.67,238.15,238.32,8266.0,236.2611,236.7074,236.1916,236.3602,8266.0
2025-02-14 10:20:00,238.44,238.54,238.0,238.0,3545.0,236.4792,236.5784,236.0429,236.0429,3545.0
2025-02-14 10:25:00,237.98,238.14,237.82,237.94,4730.0,236.023,236.1817,235.8643,235.9834,4730.0
2025-02-14 10:30:00,238.13,238.92,238.04,238.86,12990.0,236.1718,236.9553,236.0825,236.8958,12990.0
2025-02-14 10:35:00,238.94,238.94,238.58,238.58,3200.0,236.9751,236.9751,236.6181,236.6181,3200.0
2025-02-14 10:40:00,238.51,238.92,238.45,238.79,2457.0,236.5487,236.9553,236.4892,236.8264,2457.0
2025-02-14 10:45:00,238.64,239.29,238.59,239.29,3806.0,236.6776,237.3223,236.628,237.3223,3806.0
2025-02-14 10:50:00,239.12,239.64,239.11,239.22,4565.0,237.1537,237.6694,237.1437,237.2528,4565.0
2025-02-14 10:55:00,239.33,239.33,238.71,238.72,2562.0,237.3619,237.3619,236.747,236.7569,2562.0
2025-02-14 11:00:00,238.83,238.97,238.63,238.63,1814.0,236.866,237.0049,236.6677,236.6677,1814.0
2025-02-14 11:05:00,238.79,239.16,238.69,238.86,9229.0,236.8264,237.1933,236.7272,236.8958,9229.0
2025-02-14 11:10:00,238.96,239.07,238.7,238.75,3932.0,236.995,237.1041,236.7371,236.7867,3932.0
2025-02-14 11:15:00,238.72,238.74,238.39,238.55,5413.0,236.7569,236.7768,236.4297,236.5883,5413.0
2025-02-14 11:20:00,238.45,238.59,238.33,238.52,3040.0,236.4892,236.628,236.3702,236.5586,3040.0
2025-02-14 11:25:00,238.55,238.58,238.45,238.45,1100.0,236.5883,236.6181,236.4892,236.4892,1100.0
2025-02-14 11:30:00,238.28,238.63,238.24,238.55,5598.0,236.3206,236.6677,236.2809,236.5883,5598.0
2025-02-14 11:35:00,238.52,238.52,238.13,238.29,9328.0,236.5586,236.5586,236.1718,236.3305,9328.0
2025-02-14 11:40:00,238.29,238.72,238.29,238.55,1708.0,236.3305,236.7569,236.3305,236.5883,1708.0
2025-02-14 11:45:00,238.7,238.79,238.53,238.61,2859.0,236.7371,236.8264,236.5685,236.6478,2859.0
2025-02-14 11:50:00,238.54,238.66,238.53,238.54,800.0,236.5784,236.6974,236.5685,236.5784,800.0
2025-02-14 11:55:00,238.54,238.76,238.53,238.63,2141.0,236.5784,236.7966,236.5685,236.6677,2141.0
2025-02-14 12:00:00,238.64,238.97,238.47,238.48,6918.0,236.6776,237.0049,236.509,236.5189,6918.0
2025-02-14 12:05:00,238.48,238.5,238.34,238.37,2340.0,236.5189,236.5388,236.3801,236.4098,2340.0
2025-02-14 12:10:00,238.23,238.38,238.18,238.36,2148.0,236.271,236.4197,236.2214,236.3999,2148.0
2025-02-14 12:15:00,238.29,238.29,238.09,238.17,2322.0,236.3305,236.3305,236.1321,236.2115,2322.0
2025-02-14 12:20:00,238.17,238.3,238.1,238.21,2736.0,236.2115,236.3404,236.142,236.2511,2736.0
2025-02-14 12:25:00,238.24,238.52,238.13,238.36,6574.0,236.2809,236.5586,236.1718,236.3999,6574.0
2025-02-14 12:30:00,238.38,238.75,238.3,238.64,2006.0,236.4197,236.7867,236.3404,236.6776,2006.0
2025-02-14 12:35:00,238.62,238.73,238.57,238.58,2055.0,236.6578,236.7669,236.6082,236.6181,2055.0
2025-02-14 12:40:00,238.58,238.8,238.57,238.66,3193.0,236.6181,236.8363,236.6082,236.6974,3193.0
2025-02-14 12:45:00,238.67,238.85,238.64,238.76,2500.0,236.7074,236.8859,236.6776,236.7966,2500.0
2025-02-14 12:50:00,238.72,238.88,238.52,238.65,5540.0,236.7569,236.9156,236.5586,236.6875,5540.0
2025-02-14 12:55:00,238.59,238.64,238.49,238.49,700.0,236.628,236.6776,236.5288,236.5288,700.0
2025-02-14 13:00:00,238.46,238.64,238.46,238.47,2030.0,236.4991,236.6776,236.4991,236.509,2030.0
2025-02-14 13:05:00,238.44,238.52,238.31,238.31,1491.0,236.4792,236.5586,236.3503,236.3503,1491.0
2025-02-14 13:10:00,238.36,238.36,238.05,238.05,1900.0,236.3999,236.3999,236.0925,236.0925,1900.0
2025-02-14 13:15:00,238.0,238.31,237.96,238.31,12333.0,236.0429,236.3503,236.0032,236.3503,12333.0
2025-02-14 13:20:00,238.15,238.3,238.09,238.21,3150.0,236.1916,236.3404,236.1321,236.2511,3150.0
2025-02-14 13:25:00,238.26,238.29,238.19,238.25,2221.0,236.3007,236.3305,236.2313,236.2908,2221.0
2025-02-14 13:30:00,238.18,238.32,238.15,238.19,3337.0,236.2214,236.3602,236.1916,236.2313,3337.0
2025-02-14 13:35:00,238.16,238.22,238.05,238.22,11995.0,236.2015,236.2611,236.0925,236.2611,11995.0
2025-02-14 13:40:00,238.15,238.22,237.82,237.87,3664.0,236.1916,236.2611,235.8643,235.9139,3664.0
2025-02-14 13:45:00,237.9,238.09,237.89,238.06,3590.0,235.9437,236.1321,235.9338,236.1024,3590.0
2025-02-14 13:50:00,238.06,238.27,238.06,238.12,2170.0,236.1024,236.3106,236.1024,236.1619,2170.0
2025-02-14 13:55:00,238.17,238.42,238.13,238.34,4523.0,236.2115,236.4594,236.1718,236.3801,4523.0
2025-02-14 14:00:00,238.45,238.76,238.39,238.6,5903.0,236.4892,236.7966,236.4297,236.6379,5903.0
2025-02-14 14:05:00,238.71,238.82,238.59,238.59,1200.0,236.747,236.8561,236.628,236.628,1200.0
2025-02-14 14:10:00,238.63,238.71,238.6,238.68,2688.0,236.6677,236.747,236.6379,236.7173,2688.0
2025-02-14 14:15:00,238.77,238.77,238.47,238.56,3528.0,236.8065,236.8065,236.509,236.5983,3528.0
2025-02-14 14:20:00,238.37,238.46,238.24,238.34,3156.0,236.4098,236.4991,236.2809,236.3801,3156.0
2025-02-14 14:25:00,238.27,238.43,238.15,238.27,3385.0,236.3106,236.4693,236.1916,236.3106,3385.0
2025-02-14 14:30:00,238.23,238.64,238.17,238.39,5131.0,236.271,236.6776,236.2115,236.4297,5131.0
2025-02-14 14:35:00,238.45,238.55,238.36,238.36,6272.0,236.4892,236.5883,236.3999,236.3999,6272.0
2025-02-14 14:40:00,238.46,238.74,238.36,238.63,3562.0,236.4991,236.7768,236.3999,236.6677,3562.0
2025-02-14 14:45:00,238.67,238.73,238.53,238.58,4362.0,236.7074,236.7669,236.5685,236.6181,4362.0
2025-02-14 14:50:00,238.52,238.56,238.3,238.3,3300.0,236.5586,236.5983,236.3404,236.3404,3300.0
2025-02-14 14:55:00,238.22,238.4,238.18,238.36,4060.0,236.2611,236.4396,236.2214,236.3999,4060.0
2025-02-14 15:00:00,238.38,238.38,238.15,238.34,4484.0,236.4197,236.4197,236.1916,236.3801,4484.0
2025-02-14 15:05:00,238.29,238.41,238.24,238.24,4582.0,236.3305,236.4495,236.2809,236.2809,4582.0
2025-02-14 15:10:00,238.27,238.37,238.05,238.1,6322.0,236.3106,236.4098,236.0925,236.142,6322.0
2025-02-14 15:15:00,238.07,238.17,238.01,238.09,5100.0,236.1123,236.2115,236.0528,236.1321,5100.0
2025-02-14 15:20:00,238.03,238.03,237.37,237.37,7947.0,236.0726,236.0726,235.418,235.418,7947.0
2025-02-14 15:25:00,237.38,237.38,237.1,237.22,9393.0,235.428,235.428,235.1503,235.2693,9393.0
2025-02-14 15:30:00,237.26,237.4,236.96,237.31,9078.0,235.309,235.4478,235.0114,235.3585,9078.0
2025-02-14 15:35:00,237.35,238.01,237.29,238.01,6873.0,235.3982,236.0528,235.3387,236.0528,6873.0
2025-02-14 15:40:00,237.92,237.94,237.64,237.69,8887.0,235.9635,235.9834,235.6858,235.7354,8887.0
2025-02-14 15:45:00,237.69,237.69,237.41,237.54,8266.0,235.7354,235.7354,235.4577,235.5866,8266.0
2025-02-14 15:50:00,237.61,238.07,237.4,237.96,17564.0,235.6561,236.1123,235.4478,236.0032,17564.0
2025-02-14 15:55:00,237.99,238.33,237.91,238.26,101550.0,236.0329,236.3702,235.9536,236.3007,101550.0
2025-02-18 09:30:00,238.95,239.55,238.25,238.39,16572.0,236.9851,237.5801,236.2908,236.4297,16572.0
2025-02-18 09:35:00,238.37,239.62,238.28,239.62,25782.0,236.4098,237.6495,236.3206,237.6495,25782.0
2025-02-18 09:40:00,239.63,239.63,239.12,239.48,10230.0,237.6595,237.6595,237.1537,237.5107,10230.0
2025-02-18 09:45:00,239.44,240.59,239.42,240.41,7337.0,237.471,238.6116,237.4512,238.433,7337.0
2025-02-18 09:50:00,240.35,240.35,239.75,239.81,4045.0,238.3735,238.3735,237.7785,237.838,4045.0
2025-02-18 09:55:00,239.86,240.04,239.23,239.29,5083.0,237.8876,238.0661,237.2628,237.3223,5083.0
2025-02-18 10:00:00,239.3,239.4,238.44,238.45,5748.0,237.3322,237.4314,236.4792,236.4892,5748.0
2025-02-18 10:05:00,238.47,238.54,238.18,238.31,8015.0,236.509,236.5784,236.2214,236.3503,8015.0
2025-02-18 10:10:00,238.26,238.5,237.86,237.86,8613.0,236.3007,236.5388,235.904,235.904,8613.0
2025-02-18 10:15:00,237.86,238.08,237.44,237.47,3834.0,235.904,236.1222,235.4875,235.5172,3834.0
2025-02-18 10:20:00,237.63,237.92,237.52,237.84,5231.0,235.6759,235.9635,235.5668,235.8842,5231.0
2025-02-18 10:25:00,237.78,238.27,237.77,238.26,3255.0,235.8247,236.3106,235.8148,236.3007,3255.0
2025-02-18 10:30:00,238.34,238.39,238.32,238.39,2182.0,236.3801,236.4297,236.3602,236.4297,2182.0
2025-02-18 10:35:00,238.38,238.68,238.17,238.43,1754.0,236.4197,236.7173,236.2115,236.4693,1754.0
2025-02-18 10:40:00,238.42,238.72,238.39,238.65,3236.0,236.4594,236.7569,236.4297,236.6875,3236.0
2025-02-18 10:45:00,238.7,238.94,238.59,238.94,2755.0,236.7371,236.9751,236.628,236.9751,2755.0
2025-02-18 10:50:00,238.97,239.27,238.89,238.89,2053.0,237.0049,237.3024,236.9255,236.9255,2053.0
2025-02-18 10:55:00,238.98,239.13,238.61,238.94,2545.0,237.0148,237.1636,236.6478,236.9751,2545.0
2025-02-18 11:00:00,238.72,238.72,238.49,238.56,700.0,236.7569,236.7569,236.5288,236.5983,700.0
2025-02-18 11:05:00,238.7,238.72,238.63,238.68,2604.0,236.7371,236.7569,236.6677,236.7173,2604.0
2025-02-18 11:10:00,238.62,238.66,238.41,238.53,1664.0,236.6578,236.6974,236.4495,236.5685,1664.0
2025-02-18 11:15:00,238.62,238.62,238.45,238.45,406.0,236.6578,236.6578,236.4892,236.4892,406.0
2025-02-18 11:20:00,238.29,238.51,237.98,237.98,2497.0,236.3305,236.5487,236.023,236.023,2497.0
2025-02-18 11:25:00,238.22,238.22,237.93,237.93,976.0,236.2611,236.2611,235.9734,235.9734,976.0
2025-02-18 11:30:00,238.05,238.41,238.03,238.28,2846.0,236.0925,236.4495,236.0726,236.3206,2846.0
2025-02-18 11:35:00,238.37,238.61,238.37,238.56,2113.0,236.4098,236.6478,236.4098,236.5983,2113.0
2025-02-18 11:40:00,238.6,238.68,238.44,238.66,2284.0,236.6379,236.7173,236.4792,236.6974,2284.0
2025-02-18 11:45:00,238.68,238.73,238.63,238.71,607.0,236.7173,236.7669,236.6677,236.747,607.0
2025-02-18 11:50:00,238.6,238.69,238.6,238.68,329.0,236.6379,236.7272,236.6379,236.7173,329.0
2025-02-18 11:55:00,238.45,238.45,238.34,238.39,1101.0,236.4892,236.4892,236.3801,236.4297,1101.0
2025-02-18 12:00:00,238.26,238.35,238.22,238.35,740.0,236.3007,236.39,236.2611,236.39,740.0
2025-02-18 12:05:00,238.33,238.38,238.22,238.38,5034.0,236.3702,236.4197,236.2611,236.4197,5034.0
2025-02-18 12:10:00,238.39,238.55,238.34,238.51,3089.0,236.4297,236.5883,236.3801,236.5487,3089.0
2025-02-18 12:15:00,238.59,238.66,238.22,238.25,5738.0,236.628,236.6974,236.2611,236.2908,5738.0
2025-02-18 12:20:00,238.29,238.36,237.87,237.87,891.0,236.3305,236.3999,235.9139,235.9139,891.0
2025-02-18 12:25:00,238.01,238.11,237.95,238.11,2162.0,236.0528,236.152,235.9933,236.152,2162.0
2025-02-18 12:30:00,238.08,238.35,238.04,238.31,3548.0,236.1222,236.39,236.0825,236.3503,3548.0
2025-02-18 12:35:00,238.24,238.26,238.1,238.1,1106.0,236.2809,236.3007,236.142,236.142,1106.0
2025-02-18 12:40:00,238.18,238.19,238.06,238.09,1313.0,236.2214,236.2313,236.1024,236.1321,1313.0
2025-02-18 12:45:00,238.09,238.2,238.02,238.02,1800.0,236.1321,236.2412,236.0627,236.0627,1800.0
2025-02-18 12:50:00,237.95,238.0,237.89,237.89,2371.0,235.9933,236.0429,235.9338,235.9338,2371.0
2025-02-18 12:55:00,237.85,238.05,237.85,237.94,800.0,235.8941,236.0925,235.8941,235.9834,800.0
2025-02-18 13:00:00,237.94,238.33,237.93,238.3,1943.0,235.9834,236.3702,235.9734,236.3404,1943.0
2025-02-18 13:05:00,238.3,238.35,238.17,238.27,1200.0,236.3404,236.39,236.2115,236.3106,1200.0
2025-02-18 13:10:00,238.13,238.24,238.13,238.24,2345.0,236.1718,236.2809,236.1718,236.2809,2345.0
2025-02-18 13:15:00,238.28,238.38,238.17,238.17,782.0,236.3206,236.4197,236.2115,236.2115,782.0
2025-02-18 13:20:00,238.07,238.13,237.95,238.06,7146.0,236.1123,236.1718,235.9933,236.1024,7146.0
2025-02-18 13:25:00,238.06,238.2,238.05,238.2,3470.0,236.1024,236.2412,236.0925,236.2412,3470.0
2025-02-18 13:30:00,238.26,238.52,238.26,238.35,2403.0,236.3007,236.5586,236.3007,236.39,2403.0
2025-02-18 13:35:00,238.36,238.6,238.22,238.22,4851.0,236.3999,236.6379,236.2611,236.2611,4851.0
2025-02-18 13:40:00,238.26,238.26,238.01,238.01,2435.0,236.3007,236.3007,236.0528,236.0528,2435.0
2025-02-18 13:45:00,238.01,238.15,238.01,238.11,1700.0,236.0528,236.1916,236.0528,236.152,1700.0
2025-02-18 13:50:00,238.2,238.28,238.15,238.17,1638.0,236.2412,236.3206,236.1916,236.2115,1638.0
2025-02-18 13:55:00,238.2,238.2,238.03,238.08,3570.0,236.2412,236.2412,236.0726,236.1222,3570.0
2025-02-18 14:00:00,238.05,238.43,238.01,238.23,4363.0,236.0925,236.4693,236.0528,236.271,4363.0
2025-02-18 14:05:00,238.27,238.27,237.78,237.91,3346.0,236.3106,236.3106,235.8247,235.9536,3346.0
2025-02-18 14:10:00,237.91,238.02,237.7,237.77,2839.0,235.9536,236.0627,235.7453,235.8148,2839.0
2025-02-18 14:15:00,237.81,237.95,237.7,237.82,8057.0,235.8544,235.9933,235.7453,235.8643,8057.0
2025-02-18 14:20:00,237.69,237.99,237.69,237.98,7115.0,235.7354,236.0329,235.7354,236.023,7115.0
2025-02-18 14:25:00,237.98,237.98,237.77,237.87,2845.0,236.023,236.023,235.8148,235.9139,2845.0
2025-02-18 14:30:00,237.78,238.08,237.67,237.91,7882.0,235.8247,236.1222,235.7156,235.9536,7882.0
2025-02-18 14:35:00,237.94,238.04,237.77,237.77,9189.0,235.9834,236.0825,235.8148,235.8148,9189.0
2025-02-18 14:40:00,237.76,237.94,237.7,237.83,7952.0,235.8048,235.9834,235.7453,235.8743,7952.0
2025-02-18 14:45:00,237.88,238.05,237.86,237.93,7200.0,235.9239,236.0925,235.904,235.9734,7200.0
2025-02-18 14:50:00,237.98,238.25,237.93,238.07,9270.0,236.023,236.2908,235.9734,236.1123,9270.0
2025-02-18 14:55:00,238.07,238.35,238.01,238.26,9352.0,236.1123,236.39,236.0528,236.3007,9352.0
2025-02-18 15:00:00,238.26,238.28,238.02,238.02,3859.0,236.3007,236.3206,236.0627,236.0627,3859.0
2025-02-18 15:05:00,237.96,237.96,237.78,237.84,2635.0,236.0032,236.0032,235.8247,235.8842,2635.0
2025-02-18 15:10:00,237.84,238.0,237.8,237.99,5637.0,235.8842,236.0429,235.8445,236.0329,5637.0
2025-02-18 15:15:00,237.98,237.99,237.78,237.91,9329.0,236.023,236.0329,235.8247,235.9536,9329.0
2025-02-18 15:20:00,237.9,238.24,237.86,238.2,5030.0,235.9437,236.2809,235.904,236.2412,5030.0
2025-02-18 15:25:00,238.21,238.39,238.21,238.39,4104.0,236.2511,236.4297,236.2511,236.4297,4104.0
2025-02-18 15:30:00,238.34,238.47,238.3,238.34,5891.0,236.3801,236.509,236.3404,236.3801,5891.0
2025-02-18 15:35:00,238.34,238.38,238.2,238.2,5387.0,236.3801,236.4197,236.2412,236.2412,5387.0
2025-02-18 15:40:00,238.19,238.2,237.81,237.88,11285.0,236.2313,236.2412,235.8544,235.9239,11285.0
2025-02-18 15:45:00,237.87,238.05,237.83,237.92,16275.0,235.9139,236.0925,235.8743,235.9635,16275.0
2025-02-18 15:50:00,237.92,238.31,237.49,237.53,17563.0,235.9635,236.3503,235.5371,235.5767,17563.0
2025-02-18 15:55:00,237.6,238.16,237.54,238.11,97826.0,235.6462,236.2015,235.5866,236.152,97826.0
2025-02-19 09:30:00,241.34,241.51,239.87,240.59,36379.0,239.3554,239.524,237.8975,238.6116,36379.0
2025-02-19 09:35:00,240.61,241.46,240.18,241.45,8095.0,238.6314,239.4744,238.2049,239.4645,8095.0
2025-02-19 09:40:00,241.46,242.38,241.46,242.3,18140.0,239.4744,240.3868,239.4744,240.3075,18140.0
2025-02-19 09:45:00,242.43,242.78,241.79,241.91,7763.0,240.4364,240.7836,239.8017,239.9207,7763.0
2025-02-19 09:50:00,241.62,241.93,241.39,241.55,11360.0,239.6331,239.9405,239.405,239.5637,11360.0
2025-02-19 09:55:00,241.54,241.95,241.44,241.52,4053.0,239.5538,239.9604,239.4546,239.5339,4053.0
2025-02-19 10:00:00,241.46,241.79,241.39,241.62,9308.0,239.4744,239.8017,239.405,239.6331,9308.0
2025-02-19 10:05:00,241.82,242.35,241.82,242.26,5410.0,239.8315,240.3571,239.8315,240.2678,5410.0
2025-02-19 10:10:00,242.21,242.25,241.49,241.66,5619.0,240.2182,240.2579,239.5042,239.6728,5619.0
2025-02-19 10:15:00,241.64,241.81,241.53,241.81,2384.0,239.6529,239.8215,239.5438,239.8215,2384.0
2025-02-19 10:20:00,241.83,241.83,241.47,241.65,4303.0,239.8414,239.8414,239.4843,239.6629,4303.0
2025-02-19 10:25:00,241.76,241.81,241.18,241.36,6700.0,239.7719,239.8215,239.1967,239.3752,6700.0
2025-02-19 10:30:00,241.29,241.7,241.15,241.7,5903.0,239.3058,239.7124,239.167,239.7124,5903.0
2025-02-19 10:35:00,241.82,241.88,241.28,241.3,4197.0,239.8315,239.891,239.2959,239.3157,4197.0
2025-02-19 10:40:00,241.3,241.46,240.81,240.97,5358.0,239.3157,239.4744,238.8298,238.9884,5358.0
2025-02-19 10:45:00,240.92,241.07,240.74,241.05,7389.0,238.9389,239.0876,238.7603,239.0678,7389.0
2025-02-19 10:50:00,241.04,241.66,241.01,241.61,3741.0,239.0579,239.6728,239.0281,239.6232,3741.0
2025-02-19 10:55:00,241.62,241.63,241.23,241.43,12710.0,239.6331,239.643,239.2463,239.4447,12710.0
2025-02-19 11:00:00,241.33,241.43,241.06,241.19,6613.0,239.3455,239.4447,239.0777,239.2066,6613.0
2025-02-19 11:05:00,241.19,241.54,241.19,241.54,2400.0,239.2066,239.5538,239.2066,239.5538,2400.0
2025-02-19 11:10:00,241.53,241.53,241.15,241.3,2662.0,239.5438,239.5438,239.167,239.3157,2662.0
2025-02-19 11:15:00,241.24,241.32,240.86,241.1,11402.0,239.2562,239.3356,238.8793,239.1174,11402.0
2025-02-19 11:20:00,241.17,241.17,240.89,240.92,4968.0,239.1868,239.1868,238.9091,238.9389,4968.0
2025-02-19 11:25:00,241.01,241.21,240.83,240.94,1676.0,239.0281,239.2265,238.8496,238.9587,1676.0
2025-02-19 11:30:00,240.98,240.99,240.78,240.92,1507.0,238.9984,239.0083,238.8,238.9389,1507.0
2025-02-19 11:35:00,240.91,241.03,240.75,240.79,5375.0,238.9289,239.0479,238.7703,238.8099,5375.0
2025-02-19 11:40:00,240.74,241.16,240.73,241.16,1542.0,238.7603,239.1769,238.7504,239.1769,1542.0
2025-02-19 11:45:00,241.18,241.22,241.04,241.11,1449.0,239.1967,239.2364,239.0579,239.1273,1449.0
2025-02-19 11:50:00,241.22,241.26,241.02,241.26,3396.0,239.2364,239.2761,239.038,239.2761,3396.0
2025-02-19 11:55:00,241.21,241.21,240.94,241.08,6826.0,239.2265,239.2265,238.9587,239.0975,6826.0
2025-02-19 12:00:00,241.02,241.14,240.94,240.95,1600.0,239.038,239.157,238.9587,238.9686,1600.0
2025-02-19 12:05:00,240.99,240.99,240.81,240.84,3473.0,239.0083,239.0083,238.8298,238.8595,3473.0
2025-02-19 12:10:00,240.89,240.89,240.6,240.61,1406.0,238.9091,238.9091,238.6215,238.6314,1406.0
2025-02-19 12:15:00,240.66,240.66,240.32,240.32,6072.0,238.681,238.681,238.3438,238.3438,6072.0
2025-02-19 12:20:00,240.32,240.32,240.04,240.12,5140.0,238.3438,238.3438,238.0661,238.1454,5140.0
2025-02-19 12:25:00,240.15,240.15,239.99,240.02,3025.0,238.1752,238.1752,238.0165,238.0463,3025.0
2025-02-19 12:30:00,240.07,240.13,239.89,240.03,2938.0,238.0958,238.1554,237.9173,238.0562,2938.0
2025-02-19 12:35:00,240.1,240.15,239.84,239.94,5787.0,238.1256,238.1752,237.8677,237.9669,5787.0
2025-02-19 12:40:00,239.84,239.86,239.48,239.54,6510.0,237.8677,237.8876,237.5107,237.5702,6510.0
2025-02-19 12:45:00,239.5,239.81,239.47,239.7,5356.0,237.5305,237.838,237.5008,237.7289,5356.0
2025-02-19 12:50:00,239.81,239.84,239.44,239.44,4427.0,237.838,237.8677,237.471,237.471,4427.0
2025-02-19 12:55:00,239.45,239.7,239.45,239.59,2465.0,237.4809,237.7289,237.4809,237.6198,2465.0
2025-02-19 13:00:00,239.67,239.84,239.55,239.62,6234.0,237.6991,237.8677,237.5801,237.6495,6234.0
2025-02-19 13:05:00,239.71,239.84,239.65,239.65,3582.0,237.7388,237.8677,237.6793,237.6793,3582.0
2025-02-19 13:10:00,239.71,239.71,239.22,239.45,9479.0,237.7388,237.7388,237.2528,237.4809,9479.0
2025-02-19 13:15:00,239.45,239.72,239.35,239.72,4806.0,237.4809,237.7487,237.3818,237.7487,4806.0
2025-02-19 13:20:00,239.74,239.74,239.63,239.66,2467.0,237.7686,237.7686,237.6595,237.6892,2467.0
2025-02-19 13:25:00,239.66,239.95,239.66,239.93,1875.0,237.6892,237.9768,237.6892,237.957,1875.0
2025-02-19 13:30:00,239.96,240.21,239.96,240.14,1505.0,237.9867,238.2347,237.9867,238.1653,1505.0
2025-02-19 13:35:00,240.04,240.19,240.04,240.12,1293.0,238.0661,238.2149,238.0661,238.1454,1293.0
2025-02-19 13:40:00,240.19,240.4,240.19,240.21,1734.0,238.2149,238.4231,238.2149,238.2347,1734.0
2025-02-19 13:45:00,240.3,240.39,240.21,240.3,1538.0,238.324,238.4132,238.2347,238.324,1538.0
2025-02-19 13:50:00,240.43,240.47,240.31,240.43,1420.0,238.4529,238.4926,238.3339,238.4529,1420.0
2025-02-19 13:55:00,240.45,240.54,240.37,240.43,1350.0,238.4727,238.562,238.3934,238.4529,1350.0
2025-02-19 14:00:00,240.62,240.71,240.54,240.71,1483.0,238.6413,238.7306,238.562,238.7306,1483.0
2025-02-19 14:05:00,240.71,240.95,240.7,240.95,1302.0,238.7306,238.9686,238.7207,238.9686,1302.0
2025-02-19 14:10:00,240.94,241.43,240.84,241.43,2180.0,238.9587,239.4447,238.8595,239.4447,2180.0
2025-02-19 14:15:00,241.3,241.6,241.29,241.57,2964.0,239.3157,239.6133,239.3058,239.5835,2964.0
2025-02-19 14:20:00,241.65,241.69,241.4,241.67,8190.0,239.6629,239.7025,239.4149,239.6827,8190.0
2025-02-19 14:25:00,241.48,241.58,241.36,241.45,1510.0,239.4942,239.5934,239.3752,239.4645,1510.0
2025-02-19 14:30:00,241.44,241.44,241.18,241.18,3952.0,239.4546,239.4546,239.1967,239.1967,3952.0
2025-02-19 14:35:00,241.13,241.22,241.05,241.19,2908.0,239.1471,239.2364,239.0678,239.2066,2908.0
2025-02-19 14:40:00,241.21,241.21,240.99,241.09,4219.0,239.2265,239.2265,239.0083,239.1075,4219.0
2025-02-19 14:45:00,241.16,241.23,241.11,241.23,1287.0,239.1769,239.2463,239.1273,239.2463,1287.0
2025-02-19 14:50:00,241.18,241.39,241.17,241.22,6060.0,239.1967,239.405,239.1868,239.2364,6060.0
2025-02-19 14:55:00,241.16,241.16,240.98,241.09,2061.0,239.1769,239.1769,238.9984,239.1075,2061.0
2025-02-19 15:00:00,241.1,241.25,241.1,241.17,1455.0,239.1174,239.2661,239.1174,239.1868,1455.0
2025-02-19 15:05:00,241.09,241.18,240.91,240.91,1454.0,239.1075,239.1967,238.9289,238.9289,1454.0
2025-02-19 15:10:00,240.91,241.16,240.9,241.11,3510.0,238.9289,239.1769,238.919,239.1273,3510.0
2025-02-19 15:15:00,241.11,241.46,241.11,241.32,6593.0,239.1273,239.4744,239.1273,239.3356,6593.0
2025-02-19 15:20:00,241.33,241.48,241.28,241.47,5929.0,239.3455,239.4942,239.2959,239.4843,5929.0
2025-02-19 15:25:00,241.47,241.85,241.47,241.8,6721.0,239.4843,239.8612,239.4843,239.8116,6721.0
2025-02-19 15:30:00,241.8,242.2,241.79,242.06,11326.0,239.8116,240.2083,239.8017,240.0695,11326.0
2025-02-19 15:35:00,242.05,242.23,242.03,242.2,6359.0,240.0596,240.2381,240.0397,240.2083,6359.0
2025-02-19 15:40:00,242.26,242.43,242.14,242.43,15917.0,240.2678,240.4364,240.1488,240.4364,15917.0
2025-02-19 15:45:00,242.46,242.7,242.37,242.37,13718.0,240.4662,240.7042,240.3769,240.3769,13718.0
2025-02-19 15:50:00,242.55,242.88,241.88,241.94,20726.0,240.5554,240.8827,239.891,239.9505,20726.0
2025-02-19 15:55:00,241.94,242.5,241.94,242.34,108807.0,239.9505,240.5059,239.9505,240.3472,108807.0
2025-02-20 09:30:00,241.66,241.66,240.23,240.56,21938.0,239.6728,239.6728,238.2545,238.5818,21938.0
2025-02-20 09:35:00,240.59,240.59,239.42,239.42,1956.0,238.6116,238.6116,237.4512,237.4512,1956.0
2025-02-20 09:40:00,239.03,239.03,238.41,238.41,3161.0,237.0644,237.0644,236.4495,236.4495,3161.0
2025-02-20 09:45:00,238.42,239.38,238.33,239.38,3014.0,236.4594,237.4115,236.3702,237.4115,3014.0
2025-02-20 09:50:00,239.52,240.08,239.46,240.08,1600.0,237.5504,238.1058,237.4909,238.1058,1600.0
2025-02-20 09:55:00,240.04,240.61,240.04,240.6,2614.0,238.0661,238.6314,238.0661,238.6215,2614.0
2025-02-20 10:00:00,240.78,240.78,239.71,239.8,8833.0,238.8,238.8,237.7388,237.8281,8833.0
2025-02-20 10:05:00,239.98,240.11,239.88,239.89,2397.0,238.0066,238.1355,237.9074,237.9173,2397.0
2025-02-20 10:10:00,239.89,239.96,239.64,239.79,5875.0,237.9173,237.9867,237.6694,237.8181,5875.0
2025-02-20 10:15:00,239.56,239.88,239.56,239.63,4201.0,237.59,237.9074,237.59,237.6595,4201.0
2025-02-20 10:20:00,239.56,239.56,239.34,239.4,1856.0,237.59,237.59,237.3718,237.4314,1856.0
2025-02-20 10:25:00,239.47,239.6,239.2,239.26,1348.0,237.5008,237.6297,237.233,237.2925,1348.0
2025-02-20 10:30:00,239.27,239.5,239.23,239.37,5408.0,237.3024,237.5305,237.2628,237.4016,5408.0
2025-02-20 10:35:00,239.24,239.27,238.35,238.41,4206.0,237.2727,237.3024,236.39,236.4495,4206.0
2025-02-20 10:40:00,238.3,238.59,238.3,238.56,1002.0,236.3404,236.628,236.3404,236.5983,1002.0
2025-02-20 10:45:00,238.7,238.76,238.54,238.66,955.0,236.7371,236.7966,236.5784,236.6974,955.0
2025-02-20 10:50:00,238.68,238.8,238.37,238.37,2210.0,236.7173,236.8363,236.4098,236.4098,2210.0
2025-02-20 10:55:00,238.44,238.91,238.3,238.91,3190.0,236.4792,236.9454,236.3404,236.9454,3190.0
2025-02-20 11:00:00,238.89,238.89,238.22,238.25,2061.0,236.9255,236.9255,236.2611,236.2908,2061.0
2025-02-20 11:05:00,238.2,238.43,238.14,238.15,2718.0,236.2412,236.4693,236.1817,236.1916,2718.0
2025-02-20 11:10:00,238.18,238.46,238.13,238.46,4930.0,236.2214,236.4991,236.1718,236.4991,4930.0
2025-02-20 11:15:00,238.45,238.51,238.17,238.51,1676.0,236.4892,236.5487,236.2115,236.5487,1676.0
2025-02-20 11:20:00,238.43,238.51,238.15,238.15,4004.0,236.4693,236.5487,236.1916,236.1916,4004.0
2025-02-20 11:25:00,238.28,238.55,238.25,238.55,3104.0,236.3206,236.5883,236.2908,236.5883,3104.0
2025-02-20 11:30:00,238.45,238.51,238.25,238.26,2179.0,236.4892,236.5487,236.2908,236.3007,2179.0
2025-02-20 11:35:00,238.19,238.25,237.91,238.08,3600.0,236.2313,236.2908,235.9536,236.1222,3600.0
2025-02-20 11:40:00,238.1,238.28,238.1,238.24,3856.0,236.142,236.3206,236.142,236.2809,3856.0
2025-02-20 11:45:00,238.18,238.29,238.06,238.29,2008.0,236.2214,236.3305,236.1024,236.3305,2008.0
2025-02-20 11:50:00,238.15,238.31,238.09,238.11,3717.0,236.1916,236.3503,236.1321,236.152,3717.0
2025-02-20 11:55:00,238.12,238.22,237.97,237.98,2000.0,236.1619,236.2611,236.0131,236.023,2000.0
2025-02-20 12:00:00,237.97,238.37,237.87,238.24,6123.0,236.0131,236.4098,235.9139,236.2809,6123.0
2025-02-20 12:05:00,238.3,238.5,238.29,238.5,3531.0,236.3404,236.5388,236.3305,236.5388,3531.0
2025-02-20 12:10:00,238.51,238.51,238.3,238.35,3129.0,236.5487,236.5487,236.3404,236.39,3129.0
2025-02-20 12:15:00,238.34,238.84,238.33,238.64,6329.0,236.3801,236.876,236.3702,236.6776,6329.0
2025-02-20 12:20:00,238.65,238.71,238.54,238.68,2494.0,236.6875,236.747,236.5784,236.7173,2494.0
2025-02-20 12:25:00,238.58,238.81,238.49,238.61,6217.0,236.6181,236.8462,236.5288,236.6478,6217.0
2025-02-20 12:30:00,238.68,238.87,238.67,238.85,2114.0,236.7173,236.9057,236.7074,236.8859,2114.0
2025-02-20 12:35:00,238.82,238.82,238.39,238.39,2769.0,236.8561,236.8561,236.4297,236.4297,2769.0
2025-02-20 12:40:00,238.44,238.57,238.14,238.52,10037.0,236.4792,236.6082,236.1817,236.5586,10037.0
2025-02-20 12:45:00,238.51,238.51,238.12,238.15,1590.0,236.5487,236.5487,236.1619,236.1916,1590.0
2025-02-20 12:50:00,238.12,238.12,237.82,238.08,3100.0,236.1619,236.1619,235.8643,236.1222,3100.0
2025-02-20 12:55:00,238.08,238.11,237.88,238.03,2922.0,236.1222,236.152,235.9239,236.0726,2922.0
2025-02-20 13:00:00,237.93,238.26,237.84,237.84,9123.0,235.9734,236.3007,235.8842,235.8842,9123.0
2025-02-20 13:05:00,237.89,238.12,237.8,238.12,3527.0,235.9338,236.1619,235.8445,236.1619,3527.0
2025-02-20 13:10:00,238.13,238.22,238.0,238.22,3023.0,236.1718,236.2611,236.0429,236.2611,3023.0
2025-02-20 13:15:00,238.2,238.25,237.95,238.12,2110.0,236.2412,236.2908,235.9933,236.1619,2110.0
2025-02-20 13:20:00,238.13,238.18,237.99,238.01,3732.0,236.1718,236.2214,236.0329,236.0528,3732.0
2025-02-20 13:25:00,238.04,238.08,237.94,238.01,2100.0,236.0825,236.1222,235.9834,236.0528,2100.0
2025-02-20 13:30:00,238.09,238.3,238.03,238.23,3500.0,236.1321,236.3404,236.0726,236.271,3500.0
2025-02-20 13:35:00,238.26,238.34,238.18,238.34,4959.0,236.3007,236.3801,236.2214,236.3801,4959.0
2025-02-20 13:40:00,238.39,238.73,238.34,238.7,4384.0,236.4297,236.7669,236.3801,236.7371,4384.0
2025-02-20 13:45:00,238.7,238.74,238.51,238.64,6100.0,236.7371,236.7768,236.5487,236.6776,6100.0
2025-02-20 13:50:00,238.52,238.66,238.46,238.66,2514.0,236.5586,236.6974,236.4991,236.6974,2514.0
2025-02-20 13:55:00,238.67,238.73,238.61,238.68,3636.0,236.7074,236.7669,236.6478,236.7173,3636.0
2025-02-20 14:00:00,238.72,238.77,238.68,238.77,2062.0,236.7569,236.8065,236.7173,236.8065,2062.0
2025-02-20 14:05:00,238.77,238.98,238.74,238.91,9661.0,236.8065,237.0148,236.7768,236.9454,9661.0
2025-02-20 14:10:00,238.85,239.35,238.83,239.26,8464.0,236.8859,237.3818,236.866,237.2925,8464.0
2025-02-20 14:15:00,239.24,239.24,239.13,239.24,1505.0,237.2727,237.2727,237.1636,237.2727,1505.0
2025-02-20 14:20:00,239.24,239.29,239.19,239.24,953.0,237.2727,237.3223,237.2231,237.2727,953.0
2025-02-20 14:25:00,239.19,239.26,239.07,239.26,4664.0,237.2231,237.2925,237.1041,237.2925,4664.0
2025-02-20 14:30:00,239.24,239.37,239.24,239.32,3134.0,237.2727,237.4016,237.2727,237.352,3134.0
2025-02-20 14:35:00,239.34,239.53,239.34,239.48,2010.0,237.3718,237.5603,237.3718,237.5107,2010.0
2025-02-20 14:40:00,239.53,239.58,239.45,239.58,2887.0,237.5603,237.6099,237.4809,237.6099,2887.0
2025-02-20 14:45:00,239.7,239.85,239.67,239.85,1629.0,237.7289,237.8777,237.6991,237.8777,1629.0
2025-02-20 14:50:00,239.93,239.94,239.8,239.9,3313.0,237.957,237.9669,237.8281,237.9272,3313.0
2025-02-20 14:55:00,239.94,240.15,239.94,240.13,7706.0,237.9669,238.1752,237.9669,238.1554,7706.0
2025-02-20 15:00:00,240.12,240.19,240.06,240.19,1887.0,238.1454,238.2149,238.0859,238.2149,1887.0
2025-02-20 15:05:00,240.17,240.21,240.02,240.02,4322.0,238.195,238.2347,238.0463,238.0463,4322.0
2025-02-20 15:10:00,240.26,240.26,240.17,240.24,2227.0,238.2843,238.2843,238.195,238.2644,2227.0
2025-02-20 15:15:00,240.24,240.71,240.23,240.71,3878.0,238.2644,238.7306,238.2545,238.7306,3878.0
2025-02-20 15:20:00,240.76,240.91,240.75,240.84,3742.0,238.7802,238.9289,238.7703,238.8595,3742.0
2025-02-20 15:25:00,240.83,240.87,240.69,240.87,4427.0,238.8496,238.8893,238.7107,238.8893,4427.0
2025-02-20 15:30:00,240.87,240.91,240.74,240.88,6049.0,238.8893,238.9289,238.7603,238.8992,6049.0
2025-02-20 15:35:00,240.88,240.92,240.78,240.88,7933.0,238.8992,238.9389,238.8,238.8992,7933.0
2025-02-20 15:40:00,240.88,240.93,240.76,240.87,5822.0,238.8992,238.9488,238.7802,238.8893,5822.0
2025-02-20 15:45:00,240.84,241.21,240.78,241.13,7551.0,238.8595,239.2265,238.8,239.1471,7551.0
2025-02-20 15:50:00,241.24,241.31,240.94,241.01,16800.0,239.2562,239.3256,238.9587,239.0281,16800.0
2025-02-20 15:55:00,241.02,241.3,240.93,241.25,76011.0,239.038,239.3157,238.9488,239.2661,76011.0
2025-02-21 09:30:00,242.43,242.76,241.44,241.76,49411.0,240.4364,240.7637,239.4546,239.7719,49411.0
2025-02-21 09:35:00,242.28,242.28,241.33,241.97,2264.0,240.2877,240.2877,239.3455,239.9802,2264.0
2025-02-21 09:40:00,241.99,242.19,241.73,241.75,3798.0,240.0001,240.1984,239.7422,239.762,3798.0
2025-02-21 09:45:00,241.77,241.79,241.14,241.49,2429.0,239.7819,239.8017,239.157,239.5042,2429.0
2025-02-21 09:50:00,241.49,241.68,241.32,241.41,2381.0,239.5042,239.6926,239.3356,239.4248,2381.0
2025-02-21 09:55:00,241.41,241.74,241.27,241.71,1124.0,239.4248,239.7521,239.286,239.7224,1124.0
2025-02-21 10:00:00,241.39,241.45,241.17,241.45,1565.0,239.405,239.4645,239.1868,239.4645,1565.0
2025-02-21 10:05:00,241.23,241.54,240.92,241.54,6608.0,239.2463,239.5538,238.9389,239.5538,6608.0
2025-02-21 10:10:00,241.54,241.54,241.02,241.15,5842.0,239.5538,239.5538,239.038,239.167,5842.0
2025-02-21 10:15:00,240.88,241.33,240.82,241.33,2707.0,238.8992,239.3455,238.8397,239.3455,2707.0
2025-02-21 10:20:00,241.44,241.52,241.39,241.52,1211.0,239.4546,239.5339,239.405,239.5339,1211.0
2025-02-21 10:25:00,241.52,241.52,241.51,241.52,322.0,239.5339,239.5339,239.524,239.5339,322.0
2025-02-21 10:30:00,241.54,241.88,241.53,241.59,3638.0,239.5538,239.891,239.5438,239.6033,3638.0
2025-02-21 10:35:00,241.74,241.86,241.51,241.71,2538.0,239.7521,239.8711,239.524,239.7224,2538.0
2025-02-21 10:40:00,241.57,241.64,241.4,241.41,1300.0,239.5835,239.6529,239.4149,239.4248,1300.0
2025-02-21 10:45:00,241.41,241.96,241.4,241.67,4707.0,239.4248,239.9703,239.4149,239.6827,4707.0
2025-02-21 10:50:00,241.69,241.69,241.25,241.25,2031.0,239.7025,239.7025,239.2661,239.2661,2031.0
2025-02-21 10:55:00,241.27,241.38,241.02,241.07,5140.0,239.286,239.3951,239.038,239.0876,5140.0
2025-02-21 11:00:00,241.12,241.43,241.04,241.04,5208.0,239.1372,239.4447,239.0579,239.0579,5208.0
2025-02-21 11:05:00,240.97,241.24,240.97,241.12,1328.0,238.9884,239.2562,238.9884,239.1372,1328.0
2025-02-21 11:10:00,241.14,241.52,241.14,241.44,1866.0,239.157,239.5339,239.157,239.4546,1866.0
2025-02-21 11:15:00,241.55,241.55,241.0,241.33,3459.0,239.5637,239.5637,239.0182,239.3455,3459.0
2025-02-21 11:20:00,241.28,241.56,241.16,241.24,2050.0,239.2959,239.5736,239.1769,239.2562,2050.0
2025-02-21 11:25:00,241.29,241.29,241.07,241.07,1348.0,239.3058,239.3058,239.0876,239.0876,1348.0
2025-02-21 11:30:00,241.05,241.15,241.04,241.13,806.0,239.0678,239.167,239.0579,239.1471,806.0
2025-02-21 11:35:00,241.15,241.23,241.07,241.13,3418.0,239.167,239.2463,239.0876,239.1471,3418.0
2025-02-21 11:40:00,241.22,241.29,241.2,241.29,3752.0,239.2364,239.3058,239.2166,239.3058,3752.0
2025-02-21 11:45:00,241.3,241.36,241.16,241.18,2067.0,239.3157,239.3752,239.1769,239.1967,2067.0
2025-02-21 11:50:00,241.24,241.38,241.09,241.09,3206.0,239.2562,239.3951,239.1075,239.1075,3206.0
2025-02-21 11:55:00,241.21,241.65,241.16,241.52,5320.0,239.2265,239.6629,239.1769,239.5339,5320.0
2025-02-21 12:00:00,241.56,241.57,241.44,241.53,900.0,239.5736,239.5835,239.4546,239.5438,900.0
2025-02-21 12:05:00,241.56,241.57,241.46,241.48,509.0,239.5736,239.5835,239.4744,239.4942,509.0
2025-02-21 12:10:00,241.42,241.68,241.42,241.68,800.0,239.4347,239.6926,239.4347,239.6926,800.0
2025-02-21 12:15:00,241.63,241.82,241.55,241.57,3197.0,239.643,239.8315,239.5637,239.5835,3197.0
2025-02-21 12:20:00,241.57,241.57,241.41,241.42,1393.0,239.5835,239.5835,239.4248,239.4347,1393.0
2025-02-21 12:25:00,241.43,241.43,241.26,241.26,2374.0,239.4447,239.4447,239.2761,239.2761,2374.0
2025-02-21 12:30:00,241.18,241.18,241.02,241.1,1589.0,239.1967,239.1967,239.038,239.1174,1589.0
2025-02-21 12:35:00,241.13,241.17,240.72,240.83,3473.0,239.1471,239.1868,238.7405,238.8496,3473.0
2025-02-21 12:40:00,240.85,241.05,240.73,241.05,1448.0,238.8694,239.0678,238.7504,239.0678,1448.0
2025-02-21 12:45:00,240.97,241.0,240.88,240.93,2727.0,238.9884,239.0182,238.8992,238.9488,2727.0
2025-02-21 12:50:00,240.96,240.96,240.66,240.73,4549.0,238.9785,238.9785,238.681,238.7504,4549.0
2025-02-21 12:55:00,240.66,240.66,240.45,240.49,1834.0,238.681,238.681,238.4727,238.5124,1834.0
2025-02-21 13:00:00,240.41,240.41,240.03,240.04,2920.0,238.433,238.433,238.0562,238.0661,2920.0
2025-02-21 13:05:00,240.04,240.04,239.63,239.77,1004.0,238.0661,238.0661,237.6595,237.7983,1004.0
2025-02-21 13:10:00,239.74,240.05,239.68,240.05,2413.0,237.7686,238.076,237.7091,238.076,2413.0
2025-02-21 13:15:00,240.0,240.14,239.74,239.75,1762.0,238.0264,238.1653,237.7686,237.7785,1762.0
2025-02-21 13:20:00,239.78,239.78,239.6,239.66,1600.0,237.8082,237.8082,237.6297,237.6892,1600.0
2025-02-21 13:25:00,239.66,239.66,239.14,239.22,1300.0,237.6892,237.6892,237.1735,237.2528,1300.0
2025-02-21 13:30:00,239.05,239.05,238.76,238.76,874.0,237.0842,237.0842,236.7966,236.7966,874.0
2025-02-21 13:35:00,238.83,239.31,238.83,238.92,2986.0,236.866,237.3421,236.866,236.9553,2986.0
2025-02-21 13:40:00,238.99,239.07,238.85,238.89,2039.0,237.0247,237.1041,236.8859,236.9255,2039.0
2025-02-21 13:45:00,238.85,239.02,238.69,239.02,2993.0,236.8859,237.0545,236.7272,237.0545,2993.0
2025-02-21 13:50:00,239.17,239.17,239.02,239.11,720.0,237.2032,237.2032,237.0545,237.1437,720.0
2025-02-21 13:55:00,239.1,239.12,238.97,239.11,1687.0,237.1338,237.1537,237.0049,237.1437,1687.0
2025-02-21 14:00:00,239.08,239.08,238.73,238.73,1667.0,237.114,237.114,236.7669,236.7669,1667.0
2025-02-21 14:05:00,238.85,239.28,238.85,239.23,2730.0,236.8859,237.3123,236.8859,237.2628,2730.0
2025-02-21 14:10:00,239.36,239.41,239.23,239.41,3138.0,237.3917,237.4413,237.2628,237.4413,3138.0
2025-02-21 14:15:00,239.34,239.34,238.99,239.1,2121.0,237.3718,237.3718,237.0247,237.1338,2121.0
2025-02-21 14:20:00,239.05,239.05,238.8,238.89,3994.0,237.0842,237.0842,236.8363,236.9255,3994.0
2025-02-21 14:25:00,238.87,239.04,238.82,238.88,1484.0,236.9057,237.0743,236.8561,236.9156,1484.0
2025-02-21 14:30:00,239.0,239.12,238.95,239.12,1000.0,237.0346,237.1537,236.9851,237.1537,1000.0
2025-02-21 14:35:00,238.94,239.19,238.94,239.12,2608.0,236.9751,237.2231,236.9751,237.1537,2608.0
2025-02-21 14:40:00,239.15,239.46,239.03,239.4,3569.0,237.1834,237.4909,237.0644,237.4314,3569.0
2025-02-21 14:45:00,239.48,239.61,239.3,239.41,3486.0,237.5107,237.6396,237.3322,237.4413,3486.0
2025-02-21 14:50:00,239.5,239.63,239.45,239.5,1847.0,237.5305,237.6595,237.4809,237.5305,1847.0
2025-02-21 14:55:00,239.47,239.68,239.42,239.42,3606.0,237.5008,237.7091,237.4512,237.4512,3606.0
2025-02-21 15:00:00,239.34,239.34,239.05,239.07,4643.0,237.3718,237.3718,237.0842,237.1041,4643.0
2025-02-21 15:05:00,239.12,239.18,238.94,239.18,5724.0,237.1537,237.2132,236.9751,237.2132,5724.0
2025-02-21 15:10:00,239.15,239.21,238.96,239.04,8253.0,237.1834,237.2429,236.995,237.0743,8253.0
2025-02-21 15:15:00,239.05,239.22,239.05,239.16,3651.0,237.0842,237.2528,237.0842,237.1933,3651.0
2025-02-21 15:20:00,239.21,239.44,239.16,239.44,2698.0,237.2429,237.471,237.1933,237.471,2698.0
2025-02-21 15:25:00,239.37,239.67,239.35,239.64,1714.0,237.4016,237.6991,237.3818,237.6694,1714.0
2025-02-21 15:30:00,239.66,240.12,239.65,240.04,6051.0,237.6892,238.1454,237.6793,238.0661,6051.0
2025-02-21 15:35:00,240.04,240.36,240.04,240.3,10742.0,238.0661,238.3835,238.0661,238.324,10742.0
2025-02-21 15:40:00,240.25,240.3,239.88,239.95,11591.0,238.2744,238.324,237.9074,237.9768,11591.0
2025-02-21 15:45:00,239.87,239.97,239.75,239.76,14514.0,237.8975,237.9967,237.7785,237.7884,14514.0
2025-02-21 15:50:00,239.56,240.14,239.52,239.62,23634.0,237.59,238.1653,237.5504,237.6495,23634.0
2025-02-21 15:55:00,239.68,240.09,239.56,240.03,105062.0,237.7091,238.1157,237.59,238.0562,105062.0
2025-02-24 09:30:00,241.36,243.04,241.01,242.92,31366.0,239.3752,241.0414,239.0281,240.9224,31366.0
2025-02-24 09:35:00,243.27,246.38,242.9,246.38,9535.0,241.2695,244.354,240.9026,244.354,9535.0
2025-02-24 09:40:00,246.33,247.29,245.32,246.28,7371.0,244.3044,245.2565,243.3027,244.2548,7371.0
2025-02-24 09:45:00,246.61,246.61,245.61,246.12,7527.0,244.5821,244.5821,243.5903,244.0961,7527.0
2025-02-24 09:50:00,246.23,247.27,246.14,247.27,9871.0,244.2052,245.2366,244.1159,245.2366,9871.0
2025-02-24 09:55:00,247.23,247.65,246.91,247.21,7266.0,245.197,245.6135,244.8796,245.1771,7266.0
2025-02-24 10:00:00,247.21,247.82,247.06,247.24,6167.0,245.1771,245.7821,245.0284,245.2069,6167.0
2025-02-24 10:05:00,247.08,248.54,246.87,248.54,8911.0,245.0482,246.4962,244.8399,246.4962,8911.0
2025-02-24 10:10:00,248.32,248.33,246.68,247.1,15776.0,246.278,246.2879,244.6515,245.068,15776.0
2025-02-24 10:15:00,246.8,247.55,246.79,247.16,17854.0,244.7705,245.5143,244.7606,245.1275,17854.0
2025-02-24 10:20:00,247.48,247.93,246.99,247.93,14110.0,245.4449,245.8912,244.9589,245.8912,14110.0
2025-02-24 10:25:00,247.77,247.79,246.86,246.87,6888.0,245.7325,245.7524,244.83,244.8399,6888.0
2025-02-24 10:30:00,246.63,247.29,246.23,247.03,14252.0,244.6019,245.2565,244.2052,244.9986,14252.0
2025-02-24 10:35:00,247.03,247.03,246.32,246.39,10280.0,244.9986,244.9986,244.2944,244.3639,10280.0
2025-02-24 10:40:00,246.2,247.19,246.12,247.01,11644.0,244.1754,245.1573,244.0961,244.9788,11644.0
2025-02-24 10:45:00,247.01,247.49,247.01,247.49,4452.0,244.9788,245.4548,244.9788,245.4548,4452.0
2025-02-24 10:50:00,247.49,247.56,246.98,247.16,5532.0,245.4548,245.5243,244.949,245.1275,5532.0
2025-02-24 10:55:00,247.0,247.28,246.88,246.88,11788.0,244.9689,245.2466,244.8498,244.8498,11788.0
2025-02-24 11:00:00,247.06,247.67,247.05,247.67,6681.0,245.0284,245.6333,245.0184,245.6333,6681.0
2025-02-24 11:05:00,247.66,248.09,247.43,247.87,5326.0,245.6234,246.0499,245.3953,245.8317,5326.0
2025-02-24 11:10:00,247.81,248.09,247.6,248.07,11104.0,245.7722,246.0499,245.5639,246.0301,11104.0
2025-02-24 11:15:00,248.0,248.39,248.0,248.39,6007.0,245.9606,246.3474,245.9606,246.3474,6007.0
2025-02-24 11:20:00,248.39,248.48,248.18,248.48,7953.0,246.3474,246.4367,246.1392,246.4367,7953.0
2025-02-24 11:25:00,248.48,248.94,248.28,248.55,8815.0,246.4367,246.8929,246.2383,246.5061,8815.0
2025-02-24 11:30:00,248.55,248.71,247.76,248.0,6492.0,246.5061,246.6648,245.7226,245.9606,6492.0
2025-02-24 11:35:00,247.9,248.29,247.84,248.14,5138.0,245.8615,246.2482,245.8019,246.0995,5138.0
2025-02-24 11:40:00,248.21,248.5,248.08,248.29,5841.0,246.1689,246.4565,246.04,246.2482,5841.0
2025-02-24 11:45:00,248.33,248.63,248.12,248.31,11155.0,246.2879,246.5855,246.0796,246.2681,11155.0
2025-02-24 11:50:00,248.37,248.73,248.35,248.54,5589.0,246.3276,246.6846,246.3078,246.4962,5589.0
2025-02-24 11:55:00,248.54,248.54,248.14,248.37,2715.0,246.4962,246.4962,246.0995,246.3276,2715.0
2025-02-24 12:00:00,248.4,248.65,248.31,248.65,4019.0,246.3573,246.6053,246.2681,246.6053,4019.0
2025-02-24 12:05:00,248.65,248.81,248.52,248.76,2326.0,246.6053,246.764,246.4764,246.7144,2326.0
2025-02-24 12:10:00,248.54,248.75,248.49,248.75,2635.0,246.4962,246.7045,246.4466,246.7045,2635.0
2025-02-24 12:15:00,248.7,248.86,248.68,248.79,2522.0,246.6549,246.8136,246.635,246.7441,2522.0
2025-02-24 12:20:00,248.86,249.09,248.74,248.74,7860.0,246.8136,247.0417,246.6945,246.6945,7860.0
2025-02-24 12:25:00,248.75,248.85,248.28,248.28,4330.0,246.7045,246.8036,246.2383,246.2383,4330.0
2025-02-24 12:30:00,248.24,248.3,248.19,248.29,1724.0,246.1987,246.2582,246.1491,246.2482,1724.0
2025-02-24 12:35:00,248.28,248.55,248.23,248.38,3515.0,246.2383,246.5061,246.1887,246.3375,3515.0
2025-02-24 12:40:00,248.25,248.59,248.25,248.34,3166.0,246.2086,246.5458,246.2086,246.2978,3166.0
2025-02-24 12:45:00,248.43,248.44,248.1,248.2,4046.0,246.3871,246.397,246.0598,246.159,4046.0
2025-02-24 12:50:00,248.24,248.46,248.12,248.46,1907.0,246.1987,246.4169,246.0796,246.4169,1907.0
2025-02-24 12:55:00,248.49,248.56,248.02,248.03,9964.0,246.4466,246.516,245.9805,245.9904,9964.0
2025-02-24 13:00:00,248.06,248.27,248.01,248.27,5590.0,246.0201,246.2284,245.9706,246.2284,5590.0
2025-02-24 13:05:00,248.12,248.4,248.12,248.3,4267.0,246.0796,246.3573,246.0796,246.2582,4267.0
2025-02-24 13:10:00,248.3,248.32,247.45,247.58,4843.0,246.2582,246.278,245.4152,245.5441,4843.0
2025-02-24 13:15:00,247.58,248.39,247.42,248.25,7188.0,245.5441,246.3474,245.3854,246.2086,7188.0
2025-02-24 13:20:00,248.25,248.5,248.25,248.49,5837.0,246.2086,246.4565,246.2086,246.4466,5837.0
2025-02-24 13:25:00,248.5,248.53,248.36,248.47,2945.0,246.4565,246.4863,246.3177,246.4268,2945.0
2025-02-24 13:30:00,248.42,248.55,248.27,248.5,5176.0,246.3772,246.5061,246.2284,246.4565,5176.0
2025-02-24 13:35:00,248.41,248.74,248.4,248.64,4859.0,246.3673,246.6945,246.3573,246.5954,4859.0
2025-02-24 13:40:00,248.69,248.95,248.61,248.87,4181.0,246.645,246.9028,246.5656,246.8235,4181.0
2025-02-24 13:45:00,248.91,248.98,248.54,248.73,3376.0,246.8631,246.9326,246.4962,246.6846,3376.0
2025-02-24 13:50:00,248.69,248.94,248.57,248.92,2405.0,246.645,246.8929,246.5259,246.8731,2405.0
2025-02-24 13:55:00,248.92,249.01,248.63,248.68,5340.0,246.8731,246.9623,246.5855,246.635,5340.0
2025-02-24 14:00:00,248.68,249.0,248.54,249.0,4407.0,246.635,246.9524,246.4962,246.9524,4407.0
2025-02-24 14:05:00,248.97,248.97,248.6,248.89,3462.0,246.9227,246.9227,246.5557,246.8433,3462.0
2025-02-24 14:10:00,248.89,248.9,248.72,248.78,3375.0,246.8433,246.8532,246.6747,246.7342,3375.0
2025-02-24 14:15:00,248.72,248.89,248.51,248.52,4385.0,246.6747,246.8433,246.4664,246.4764,4385.0
2025-02-24 14:20:00,248.5,248.56,248.36,248.43,2291.0,246.4565,246.516,246.3177,246.3871,2291.0
2025-02-24 14:25:00,248.42,248.63,248.39,248.63,5193.0,246.3772,246.5855,246.3474,246.5855,5193.0
2025-02-24 14:30:00,248.5,248.87,248.49,248.85,3802.0,246.4565,246.8235,246.4466,246.8036,3802.0
2025-02-24 14:35:00,248.85,248.88,248.6,248.88,1962.0,246.8036,246.8334,246.5557,246.8334,1962.0
2025-02-24 14:40:00,248.83,248.92,248.75,248.89,3005.0,246.7838,246.8731,246.7045,246.8433,3005.0
2025-02-24 14:45:00,248.86,249.01,248.84,248.98,2540.0,246.8136,246.9623,246.7937,246.9326,2540.0
2025-02-24 14:50:00,248.97,249.28,248.87,249.23,6543.0,246.9227,247.2301,246.8235,247.1805,6543.0
2025-02-24 14:55:00,249.31,249.31,248.99,249.14,3865.0,247.2599,247.2599,246.9425,247.0913,3865.0
2025-02-24 15:00:00,249.12,249.3,249.11,249.17,3294.0,247.0714,247.2499,247.0615,247.121,3294.0
2025-02-24 15:05:00,249.17,249.4,249.16,249.34,6155.0,247.121,247.3491,247.1111,247.2896,6155.0
2025-02-24 15:10:00,249.3,249.31,248.86,248.98,5028.0,247.2499,247.2599,246.8136,246.9326,5028.0
2025-02-24 15:15:00,249.0,249.27,249.0,249.14,4933.0,246.9524,247.2202,246.9524,247.0913,4933.0
2025-02-24 15:20:00,249.12,249.18,248.97,249.01,7481.0,247.0714,247.1309,246.9227,246.9623,7481.0
2025-02-24 15:25:00,248.98,249.0,248.72,248.76,3207.0,246.9326,246.9524,246.6747,246.7144,3207.0
2025-02-24 15:30:00,248.81,249.14,248.8,248.97,13774.0,246.764,247.0913,246.7541,246.9227,13774.0
2025-02-24 15:35:00,248.95,249.12,248.86,248.89,5719.0,246.9028,247.0714,246.8136,246.8433,5719.0
2025-02-24 15:40:00,248.91,248.93,248.61,248.7,5940.0,246.8631,246.883,246.5656,246.6549,5940.0
2025-02-24 15:45:00,248.62,249.54,248.62,249.32,13087.0,246.5755,247.488,246.5755,247.2698,13087.0
2025-02-24 15:50:00,249.41,249.67,248.46,248.53,10954.0,247.359,247.6169,246.4169,246.4863,10954.0
2025-02-24 15:55:00,248.66,248.78,248.2,248.36,61361.0,246.6152,246.7342,246.159,246.3177,61361.0
2025-02-25 09:30:00,250.36,251.33,248.92,250.86,19345.0,248.3012,249.2632,246.8731,248.7971,19345.0
2025-02-25 09:35:00,250.66,251.05,250.38,250.5,4994.0,248.5988,248.9856,248.3211,248.4401,4994.0
2025-02-25 09:40:00,250.28,250.95,250.06,250.82,4135.0,248.2219,248.8864,248.0037,248.7574,4135.0
2025-02-25 09:45:00,250.82,251.11,250.49,250.87,7055.0,248.7574,249.0451,248.4302,248.807,7055.0
2025-02-25 09:50:00,250.84,251.33,250.55,251.15,5864.0,248.7773,249.2632,248.4897,249.0847,5864.0
2025-02-25 09:55:00,251.14,251.4,250.94,251.27,7658.0,249.0748,249.3327,248.8765,249.2037,7658.0
2025-02-25 10:00:00,251.24,251.24,250.37,250.83,4803.0,249.174,249.174,248.3111,248.7674,4803.0
2025-02-25 10:05:00,250.83,251.02,250.29,250.34,8749.0,248.7674,248.9558,248.2318,248.2814,8749.0
2025-02-25 10:10:00,250.39,250.57,250.11,250.38,14118.0,248.331,248.5095,248.0533,248.3211,14118.0
2025-02-25 10:15:00,250.28,251.51,250.16,251.47,10737.0,248.2219,249.4418,248.1029,249.4021,10737.0
2025-02-25 10:20:00,251.47,251.62,251.2,251.41,7117.0,249.4021,249.5509,249.1343,249.3426,7117.0
2025-02-25 10:25:00,251.41,251.44,251.04,251.04,3051.0,249.3426,249.3723,248.9756,248.9756,3051.0
2025-02-25 10:30:00,250.98,250.98,250.45,250.74,4812.0,248.9161,248.9161,248.3905,248.6781,4812.0
2025-02-25 10:35:00,250.82,251.01,250.66,250.94,3626.0,248.7574,248.9459,248.5988,248.8765,3626.0
2025-02-25 10:40:00,251.04,252.0,251.04,252.0,4096.0,248.9756,249.9277,248.9756,249.9277,4096.0
2025-02-25 10:45:00,252.07,252.09,251.73,251.81,3222.0,249.9972,250.017,249.66,249.7393,3222.0
2025-02-25 10:50:00,251.92,252.2,251.89,252.17,3564.0,249.8484,250.1261,249.8186,250.0963,3564.0
2025-02-25 10:55:00,252.04,252.17,252.01,252.01,1288.0,249.9674,250.0963,249.9377,249.9377,1288.0
2025-02-25 11:00:00,251.92,251.92,251.24,251.62,5627.0,249.8484,249.8484,249.174,249.5509,5627.0
2025-02-25 11:05:00,251.45,251.45,251.04,251.11,4508.0,249.3823,249.3823,248.9756,249.0451,4508.0
2025-02-25 11:10:00,251.27,251.73,251.27,251.67,5395.0,249.2037,249.66,249.2037,249.6005,5395.0
2025-02-25 11:15:00,251.75,251.81,251.3,251.38,4569.0,249.6798,249.7393,249.2335,249.3128,4569.0
2025-02-25 11:20:00,251.38,251.38,250.96,251.3,2967.0,249.3128,249.3128,248.8963,249.2335,2967.0
2025-02-25 11:25:00,251.29,251.29,250.96,251.19,2587.0,249.2236,249.2236,248.8963,249.1244,2587.0
2025-02-25 11:30:00,251.14,251.14,250.32,250.66,4888.0,249.0748,249.0748,248.2616,248.5988,4888.0
2025-02-25 11:35:00,250.57,251.07,250.49,250.89,9117.0,248.5095,249.0054,248.4302,248.8269,9117.0
2025-02-25 11:40:00,250.87,250.87,250.29,250.51,4412.0,248.807,248.807,248.2318,248.45,4412.0
2025-02-25 11:45:00,250.52,251.03,250.4,250.98,4713.0,248.4599,248.9657,248.3409,248.9161,4713.0
2025-02-25 11:50:00,250.95,251.23,250.94,251.11,4192.0,248.8864,249.1641,248.8765,249.0451,4192.0
2025-02-25 11:55:00,251.14,251.52,250.94,251.32,8718.0,249.0748,249.4517,248.8765,249.2533,8718.0
2025-02-25 12:00:00,251.32,251.32,250.9,250.91,5945.0,249.2533,249.2533,248.8368,248.8467,5945.0
2025-02-25 12:05:00,250.91,250.92,250.58,250.72,2351.0,248.8467,248.8566,248.5194,248.6583,2351.0
2025-02-25 12:10:00,250.72,250.87,250.37,250.68,8074.0,248.6583,248.807,248.3111,248.6186,8074.0
2025-02-25 12:15:00,250.6,250.9,250.6,250.81,2250.0,248.5393,248.8368,248.5393,248.7475,2250.0
2025-02-25 12:20:00,250.9,251.34,250.85,251.32,5160.0,248.8368,249.2732,248.7872,249.2533,5160.0
2025-02-25 12:25:00,251.28,251.7,251.27,251.67,4686.0,249.2137,249.6302,249.2037,249.6005,4686.0
2025-02-25 12:30:00,251.73,252.06,251.73,252.02,4968.0,249.66,249.9872,249.66,249.9476,4968.0
2025-02-25 12:35:00,252.05,252.14,251.79,252.09,3541.0,249.9773,250.0666,249.7195,250.017,3541.0
2025-02-25 12:40:00,252.03,252.39,251.81,252.35,5076.0,249.9575,250.3145,249.7393,250.2749,5076.0
2025-02-25 12:45:00,252.35,252.39,252.08,252.3,5062.0,250.2749,250.3145,250.0071,250.2253,5062.0
2025-02-25 12:50:00,252.33,252.87,252.2,252.87,4475.0,250.255,250.7906,250.1261,250.7906,4475.0
2025-02-25 12:55:00,252.75,253.04,252.66,253.01,17104.0,250.6716,250.9592,250.5823,250.9294,17104.0
2025-02-25 13:00:00,253.01,253.45,252.96,253.42,8281.0,250.9294,251.3658,250.8798,251.3361,8281.0
2025-02-25 13:05:00,253.49,253.75,253.49,253.62,8534.0,251.4055,251.6633,251.4055,251.5344,8534.0
2025-02-25 13:10:00,253.57,253.69,253.44,253.44,5321.0,251.4848,251.6038,251.3559,251.3559,5321.0
2025-02-25 13:15:00,253.52,253.55,253.03,253.13,20080.0,251.4352,251.465,250.9493,251.0484,20080.0
2025-02-25 13:20:00,253.04,253.16,252.87,253.07,7800.0,250.9592,251.0782,250.7906,250.9889,7800.0
2025-02-25 13:25:00,253.09,253.09,252.69,252.7,4339.0,251.0088,251.0088,250.6121,250.622,4339.0
2025-02-25 13:30:00,252.69,253.23,252.69,253.11,5942.0,250.6121,251.1476,250.6121,251.0286,5942.0
2025-02-25 13:35:00,253.19,253.52,253.13,253.47,5693.0,251.108,251.4352,251.0484,251.3857,5693.0
2025-02-25 13:40:00,253.42,253.59,253.42,253.59,3642.0,251.3361,251.5047,251.3361,251.5047,3642.0
2025-02-25 13:45:00,253.65,253.76,253.56,253.63,7188.0,251.5642,251.6733,251.4749,251.5443,7188.0
2025-02-25 13:50:00,253.54,253.61,253.15,253.28,3298.0,251.4551,251.5245,251.0683,251.1972,3298.0
2025-02-25 13:55:00,253.28,253.39,252.88,253.05,4294.0,251.1972,251.3063,250.8005,250.9691,4294.0
2025-02-25 14:00:00,253.02,253.16,252.93,253.16,2786.0,250.9394,251.0782,250.8501,251.0782,2786.0
2025-02-25 14:05:00,253.16,253.18,252.99,252.99,3343.0,251.0782,251.098,250.9096,250.9096,3343.0
2025-02-25 14:10:00,253.11,253.66,253.0,253.54,11875.0,251.0286,251.5741,250.9195,251.4551,11875.0
2025-02-25 14:15:00,253.41,253.74,253.33,253.65,11326.0,251.3261,251.6534,251.2468,251.5642,11326.0
2025-02-25 14:20:00,253.65,253.65,253.19,253.2,4068.0,251.5642,251.5642,251.108,251.1179,4068.0
2025-02-25 14:25:00,253.13,253.17,252.9,253.14,9620.0,251.0484,251.0881,250.8203,251.0584,9620.0
2025-02-25 14:30:00,253.15,253.35,253.1,253.16,36463.0,251.0683,251.2666,251.0187,251.0782,36463.0
2025-02-25 14:35:00,253.17,253.7,253.07,253.67,8000.0,251.0881,251.6138,250.9889,251.584,8000.0
2025-02-25 14:40:00,253.64,254.44,253.64,254.31,7282.0,251.5543,252.3477,251.5543,252.2187,7282.0
2025-02-25 14:45:00,254.29,254.29,253.56,253.91,13379.0,252.1989,252.1989,251.4749,251.822,13379.0
2025-02-25 14:50:00,253.91,254.2,253.91,253.91,13090.0,251.822,252.1096,251.822,251.822,13090.0
2025-02-25 14:55:00,254.09,254.31,254.02,254.3,6320.0,252.0006,252.2187,251.9311,252.2088,6320.0
2025-02-25 15:00:00,254.31,254.47,254.05,254.05,22660.0,252.2187,252.3774,251.9609,251.9609,22660.0
2025-02-25 15:05:00,254.02,254.21,253.88,254.13,6462.0,251.9311,252.1196,251.7923,252.0402,6462.0
2025-02-25 15:10:00,254.14,254.4,253.87,254.4,17174.0,252.0501,252.308,251.7824,252.308,17174.0
2025-02-25 15:15:00,254.42,254.52,254.21,254.52,9976.0,252.3278,252.427,252.1196,252.427,9976.0
2025-02-25 15:20:00,254.52,255.15,254.51,254.89,19030.0,252.427,253.0518,252.4171,252.794,19030.0
2025-02-25 15:25:00,254.89,254.92,254.31,254.31,14489.0,252.794,252.8237,252.2187,252.2187,14489.0
2025-02-25 15:30:00,254.31,254.31,253.19,253.19,8719.0,252.2187,252.2187,251.108,251.108,8719.0
2025-02-25 15:35:00,253.28,253.28,251.9,251.95,21078.0,251.1972,251.1972,249.8286,249.8782,21078.0
2025-02-25 15:40:00,251.98,252.5,251.9,252.29,19883.0,249.9079,250.4236,249.8286,250.2154,19883.0
2025-02-25 15:45:00,252.17,252.58,252.17,252.27,10661.0,250.0963,250.503,250.0963,250.1955,10661.0
2025-02-25 15:50:00,252.37,252.64,251.99,252.26,27781.0,250.2947,250.5625,249.9178,250.1856,27781.0
2025-02-25 15:55:00,252.27,252.8,252.27,252.44,103586.0,250.1955,250.7212,250.1955,250.3641,103586.0
2025-02-26 09:30:00,251.21,252.3,250.85,251.35,18072.0,249.1442,250.2253,248.7872,249.2831,18072.0
2025-02-26 09:35:00,251.77,252.57,251.22,251.22,9035.0,249.6996,250.4931,249.1542,249.1542,9035.0
2025-02-26 09:40:00,251.23,251.27,250.67,250.73,6440.0,249.1641,249.2037,248.6087,248.6682,6440.0
2025-02-26 09:45:00,250.85,251.6,250.57,251.35,10126.0,248.7872,249.531,248.5095,249.2831,10126.0
2025-02-26 09:50:00,251.29,251.44,250.78,250.82,4433.0,249.2236,249.3723,248.7178,248.7574,4433.0
2025-02-26 09:55:00,250.84,250.84,250.15,250.66,6435.0,248.7773,248.7773,248.093,248.5988,6435.0
2025-02-26 10:00:00,250.71,250.91,250.38,250.38,4473.0,248.6483,248.8467,248.3211,248.3211,4473.0
2025-02-26 10:05:00,250.34,250.35,249.71,249.84,4262.0,248.2814,248.2913,247.6566,247.7855,4262.0
2025-02-26 10:10:00,249.81,250.19,249.6,250.18,8110.0,247.7557,248.1326,247.5475,248.1227,8110.0
2025-02-26 10:15:00,250.18,250.37,250.01,250.01,8257.0,248.1227,248.3111,247.9541,247.9541,8257.0
2025-02-26 10:20:00,250.14,250.54,250.07,250.37,5012.0,248.083,248.4797,248.0136,248.3111,5012.0
2025-02-26 10:25:00,250.36,251.16,250.27,251.09,7698.0,248.3012,249.0946,248.212,249.0252,7698.0
2025-02-26 10:30:00,250.95,251.27,250.81,251.0,6326.0,248.8864,249.2037,248.7475,248.936,6326.0
2025-02-26 10:35:00,251.07,251.31,251.06,251.07,3400.0,249.0054,249.2434,248.9955,249.0054,3400.0
2025-02-26 10:40:00,251.07,251.5,251.03,251.5,2251.0,249.0054,249.4319,248.9657,249.4319,2251.0
2025-02-26 10:45:00,251.64,251.64,251.24,251.56,4433.0,249.5707,249.5707,249.174,249.4914,4433.0
2025-02-26 10:50:00,251.67,251.87,251.56,251.72,4524.0,249.6005,249.7988,249.4914,249.65,4524.0
2025-02-26 10:55:00,251.67,251.67,251.24,251.34,2800.0,249.6005,249.6005,249.174,249.2732,2800.0
2025-02-26 11:00:00,251.44,251.44,251.11,251.12,2012.0,249.3723,249.3723,249.0451,249.055,2012.0
2025-02-26 11:05:00,251.1,251.28,250.95,250.97,7218.0,249.0351,249.2137,248.8864,248.9062,7218.0
2025-02-26 11:10:00,251.15,251.22,250.94,250.95,6532.0,249.0847,249.1542,248.8765,248.8864,6532.0
2025-02-26 11:15:00,251.04,251.42,251.02,251.31,5237.0,248.9756,249.3525,248.9558,249.2434,5237.0
2025-02-26 11:20:00,251.2,251.32,250.9,251.02,4378.0,249.1343,249.2533,248.8368,248.9558,4378.0
2025-02-26 11:25:00,250.97,250.97,250.48,250.67,3537.0,248.9062,248.9062,248.4202,248.6087,3537.0
2025-02-26 11:30:00,250.46,250.5,249.76,249.88,3438.0,248.4004,248.4401,247.7062,247.8252,3438.0
2025-02-26 11:35:00,249.88,250.25,249.7,250.19,5182.0,247.8252,248.1921,247.6467,248.1326,5182.0
2025-02-26 11:40:00,250.27,250.27,249.61,249.67,4253.0,248.212,248.212,247.5574,247.6169,4253.0
2025-02-26 11:45:00,249.7,249.77,249.39,249.39,3692.0,247.6467,247.7161,247.3392,247.3392,3692.0
2025-02-26 11:50:00,249.39,249.57,249.34,249.47,3411.0,247.3392,247.5177,247.2896,247.4185,3411.0
2025-02-26 11:55:00,249.24,249.24,248.82,248.82,1320.0,247.1904,247.1904,246.7739,246.7739,1320.0
2025-02-26 12:00:00,248.81,249.42,248.8,249.42,5338.0,246.764,247.369,246.7541,247.369,5338.0
2025-02-26 12:05:00,249.41,249.53,249.35,249.37,2240.0,247.359,247.4781,247.2995,247.3194,2240.0
2025-02-26 12:10:00,249.43,249.61,249.37,249.58,3162.0,247.3789,247.5574,247.3194,247.5276,3162.0
2025-02-26 12:15:00,249.68,249.79,249.32,249.42,4505.0,247.6268,247.7359,247.2698,247.369,4505.0
2025-02-26 12:20:00,249.42,249.52,249.19,249.38,4150.0,247.369,247.4681,247.1408,247.3293,4150.0
2025-02-26 12:25:00,249.37,249.55,249.26,249.55,3896.0,247.3194,247.4979,247.2103,247.4979,3896.0
2025-02-26 12:30:00,249.5,249.65,249.0,249.0,4826.0,247.4483,247.5971,246.9524,246.9524,4826.0
2025-02-26 12:35:00,248.99,249.16,248.92,248.95,7616.0,246.9425,247.1111,246.8731,246.9028,7616.0
2025-02-26 12:40:00,248.8,248.97,248.7,248.73,4785.0,246.7541,246.9227,246.6549,246.6846,4785.0
2025-02-26 12:45:00,248.65,248.88,248.62,248.84,3281.0,246.6053,246.8334,246.5755,246.7937,3281.0
2025-02-26 12:50:00,248.76,248.8,248.31,248.45,5258.0,246.7144,246.7541,246.2681,246.4069,5258.0
2025-02-26 12:55:00,248.43,248.43,247.99,248.23,6166.0,246.3871,246.3871,245.9507,246.1887,6166.0
2025-02-26 13:00:00,248.31,248.32,247.98,248.21,4115.0,246.2681,246.278,245.9408,246.1689,4115.0
2025-02-26 13:05:00,248.2,248.41,248.01,248.41,2999.0,246.159,246.3673,245.9706,246.3673,2999.0
2025-02-26 13:10:00,248.36,248.5,248.33,248.5,2938.0,246.3177,246.4565,246.2879,246.4565,2938.0
2025-02-26 13:15:00,248.5,248.57,248.36,248.57,3636.0,246.4565,246.5259,246.3177,246.5259,3636.0
2025-02-26 13:20:00,248.57,248.57,248.43,248.47,2130.0,246.5259,246.5259,246.3871,246.4268,2130.0
2025-02-26 13:25:00,248.34,248.34,247.9,248.05,2849.0,246.2978,246.2978,245.8615,246.0102,2849.0
2025-02-26 13:30:00,247.97,248.2,247.97,248.17,4008.0,245.9309,246.159,245.9309,246.1292,4008.0
2025-02-26 13:35:00,248.17,248.4,248.17,248.4,2907.0,246.1292,246.3573,246.1292,246.3573,2907.0
2025-02-26 13:40:00,248.51,248.51,248.21,248.3,2053.0,246.4664,246.4664,246.1689,246.2582,2053.0
2025-02-26 13:45:00,248.14,248.25,247.81,248.0,5558.0,246.0995,246.2086,245.7722,245.9606,5558.0
2025-02-26 13:50:00,248.06,248.06,247.81,248.02,2923.0,246.0201,246.0201,245.7722,245.9805,2923.0
2025-02-26 13:55:00,248.02,248.25,247.73,248.08,6227.0,245.9805,246.2086,245.6929,246.04,6227.0
2025-02-26 14:00:00,248.08,248.34,248.06,248.17,3015.0,246.04,246.2978,246.0201,246.1292,3015.0
2025-02-26 14:05:00,248.11,248.28,248.05,248.21,4815.0,246.0697,246.2383,246.0102,246.1689,4815.0
2025-02-26 14:10:00,248.2,248.45,248.05,248.45,2982.0,246.159,246.4069,246.0102,246.4069,2982.0
2025-02-26 14:15:00,248.4,248.4,248.23,248.31,2622.0,246.3573,246.3573,246.1887,246.2681,2622.0
2025-02-26 14:20:00,248.31,248.71,248.31,248.71,3362.0,246.2681,246.6648,246.2681,246.6648,3362.0
2025-02-26 14:25:00,248.71,248.88,248.48,248.65,16788.0,246.6648,246.8334,246.4367,246.6053,16788.0
2025-02-26 14:30:00,248.63,248.99,248.62,248.89,4209.0,246.5855,246.9425,246.5755,246.8433,4209.0
2025-02-26 14:35:00,248.89,249.0,248.89,248.94,1791.0,246.8433,246.9524,246.8433,246.8929,1791.0
2025-02-26 14:40:00,249.08,249.14,248.86,249.04,5365.0,247.0318,247.0913,246.8136,246.9921,5365.0
2025-02-26 14:45:00,249.06,249.29,249.06,249.13,4202.0,247.0119,247.24,247.0119,247.0813,4202.0
2025-02-26 14:50:00,249.12,249.12,248.91,248.91,1001.0,247.0714,247.0714,246.8631,246.8631,1001.0
2025-02-26 14:55:00,248.85,248.85,248.64,248.65,7691.0,246.8036,246.8036,246.5954,246.6053,7691.0
2025-02-26 15:00:00,248.67,248.75,248.53,248.54,5232.0,246.6251,246.7045,246.4863,246.4962,5232.0
2025-02-26 15:05:00,248.58,248.86,248.54,248.85,5251.0,246.5359,246.8136,246.4962,246.8036,5251.0
2025-02-26 15:10:00,248.94,249.04,248.91,248.95,2995.0,246.8929,246.9921,246.8631,246.9028,2995.0
2025-02-26 15:15:00,248.86,248.95,248.79,248.95,5886.0,246.8136,246.9028,246.7441,246.9028,5886.0
2025-02-26 15:20:00,248.94,248.97,248.9,248.94,2569.0,246.8929,246.9227,246.8532,246.8929,2569.0
2025-02-26 15:25:00,248.95,249.0,248.84,248.84,5000.0,246.9028,246.9524,246.7937,246.7937,5000.0
2025-02-26 15:30:00,248.8,249.26,248.8,249.13,8219.0,246.7541,247.2103,246.7541,247.0813,8219.0
2025-02-26 15:35:00,249.2,249.22,249.0,249.08,7563.0,247.1508,247.1706,246.9524,247.0318,7563.0
2025-02-26 15:40:00,249.05,249.56,248.87,249.55,7514.0,247.002,247.5078,246.8235,247.4979,7514.0
2025-02-26 15:45:00,249.59,249.74,249.36,249.52,11316.0,247.5376,247.6863,247.3094,247.4681,11316.0
2025-02-26 15:50:00,249.42,249.44,248.81,249.01,17448.0,247.369,247.3888,246.764,246.9623,17448.0
2025-02-26 15:55:00,249.07,249.28,248.39,248.87,85488.0,247.0218,247.2301,246.3474,246.8235,85488.0
2025-02-27 09:30:00,249.9,250.59,249.9,249.98,17982.0,247.845,248.5293,247.845,247.9244,17982.0
2025-02-27 09:35:00,250.48,252.0,250.46,251.95,2757.0,248.4202,249.9277,248.4004,249.8782,2757.0
2025-02-27 09:40:00,251.75,252.72,251.59,252.72,3001.0,249.6798,250.6418,249.5211,250.6418,3001.0
2025-02-27 09:45:00,252.69,253.42,252.68,252.98,3129.0,250.6121,251.3361,250.6021,250.8997,3129.0
2025-02-27 09:50:00,252.93,253.3,252.75,253.13,4750.0,250.8501,251.217,250.6716,251.0484,4750.0
2025-02-27 09:55:00,253.09,253.59,253.09,253.45,6478.0,251.0088,251.5047,251.0088,251.3658,6478.0
2025-02-27 10:00:00,253.17,253.59,253.13,253.25,4200.0,251.0881,251.5047,251.0484,251.1675,4200.0
2025-02-27 10:05:00,253.32,253.32,252.81,252.98,5677.0,251.2369,251.2369,250.7311,250.8997,5677.0
2025-02-27 10:10:00,252.96,253.82,252.61,253.78,6024.0,250.8798,251.7328,250.5327,251.6931,6024.0
2025-02-27 10:15:00,253.8,254.52,253.75,254.52,6954.0,251.7129,252.427,251.6633,252.427,6954.0
2025-02-27 10:20:00,254.4,255.18,254.17,254.86,7423.0,252.308,253.0816,252.0799,252.7642,7423.0
2025-02-27 10:25:00,254.86,254.93,254.62,254.62,3613.0,252.7642,252.8336,252.5262,252.5262,3613.0
2025-02-27 10:30:00,254.58,254.81,254.23,254.51,3496.0,252.4865,252.7146,252.1394,252.4171,3496.0
2025-02-27 10:35:00,254.65,254.97,254.26,254.45,7904.0,252.5559,252.8733,252.1692,252.3576,7904.0
2025-02-27 10:40:00,254.7,254.88,254.49,254.79,3033.0,252.6055,252.7841,252.3973,252.6948,3033.0
2025-02-27 10:45:00,254.79,255.23,254.67,255.16,5820.0,252.6948,253.1312,252.5758,253.0618,5820.0
2025-02-27 10:50:00,255.37,255.41,254.81,255.06,3384.0,253.27,253.3097,252.7146,252.9626,3384.0
2025-02-27 10:55:00,255.11,255.17,254.55,254.55,4550.0,253.0122,253.0717,252.4568,252.4568,4550.0
2025-02-27 11:00:00,254.56,255.16,254.55,254.61,11390.0,252.4667,253.0618,252.4568,252.5163,11390.0
2025-02-27 11:05:00,254.57,254.74,254.26,254.47,3604.0,252.4766,252.6452,252.1692,252.3774,3604.0
2025-02-27 11:10:00,254.55,255.0,254.55,254.98,4945.0,252.4568,252.9031,252.4568,252.8832,4945.0
2025-02-27 11:15:00,255.06,255.26,255.05,255.16,4527.0,252.9626,253.1609,252.9527,253.0618,4527.0
2025-02-27 11:20:00,255.21,255.46,255.2,255.38,3680.0,253.1113,253.3593,253.1014,253.2799,3680.0
2025-02-27 11:25:00,255.38,255.38,254.79,254.79,3854.0,253.2799,253.2799,252.6948,252.6948,3854.0
2025-02-27 11:30:00,254.97,255.24,254.82,255.19,2779.0,252.8733,253.1411,252.7246,253.0915,2779.0
2025-02-27 11:35:00,255.23,255.43,255.15,255.21,1603.0,253.1312,253.3295,253.0518,253.1113,1603.0
2025-02-27 11:40:00,255.07,255.09,254.46,254.47,4118.0,252.9725,252.9923,252.3675,252.3774,4118.0
2025-02-27 11:45:00,254.43,254.43,254.06,254.17,2085.0,252.3378,252.3378,251.9708,252.0799,2085.0
2025-02-27 11:50:00,254.21,254.32,253.92,254.16,3970.0,252.1196,252.2287,251.832,252.07,3970.0
2025-02-27 11:55:00,254.17,254.2,253.94,253.96,5520.0,252.0799,252.1096,251.8518,251.8716,5520.0
2025-02-27 12:00:00,253.87,254.55,253.84,254.54,3831.0,251.7824,252.4568,251.7526,252.4469,3831.0
2025-02-27 12:05:00,254.45,254.45,253.91,254.14,2043.0,252.3576,252.3576,251.822,252.0501,2043.0
2025-02-27 12:10:00,254.04,254.06,253.71,253.78,6058.0,251.951,251.9708,251.6237,251.6931,6058.0
2025-02-27 12:15:00,253.85,253.89,253.54,253.71,3637.0,251.7625,251.8022,251.4551,251.6237,3637.0
2025-02-27 12:20:00,253.62,254.01,253.61,253.92,2866.0,251.5344,251.9212,251.5245,251.832,2866.0
2025-02-27 12:25:00,254.0,254.55,253.95,254.55,4356.0,251.9113,252.4568,251.8617,252.4568,4356.0
2025-02-27 12:30:00,254.62,254.79,254.4,254.5,4182.0,252.5262,252.6948,252.308,252.4072,4182.0
2025-02-27 12:35:00,254.55,254.64,254.55,254.6,1200.0,252.4568,252.546,252.4568,252.5064,1200.0
2025-02-27 12:40:00,254.58,254.6,253.98,253.98,4234.0,252.4865,252.5064,251.8915,251.8915,4234.0
2025-02-27 12:45:00,254.13,254.17,253.97,253.97,2355.0,252.0402,252.0799,251.8815,251.8815,2355.0
2025-02-27 12:50:00,253.97,254.3,253.83,254.12,7254.0,251.8815,252.2088,251.7427,252.0303,7254.0
2025-02-27 12:55:00,254.22,254.31,254.14,254.22,3308.0,252.1295,252.2187,252.0501,252.1295,3308.0
2025-02-27 13:00:00,254.26,254.7,254.26,254.67,3390.0,252.1692,252.6055,252.1692,252.5758,3390.0
2025-02-27 13:05:00,254.56,254.56,254.36,254.4,4173.0,252.4667,252.4667,252.2683,252.308,4173.0
2025-02-27 13:10:00,254.42,254.73,254.42,254.53,2731.0,252.3278,252.6353,252.3278,252.4369,2731.0
2025-02-27 13:15:00,254.74,254.74,254.52,254.69,2239.0,252.6452,252.6452,252.427,252.5956,2239.0
2025-02-27 13:20:00,254.54,254.94,254.54,254.94,1600.0,252.4469,252.8436,252.4469,252.8436,1600.0
2025-02-27 13:25:00,254.93,254.93,254.62,254.73,3038.0,252.8336,252.8336,252.5262,252.6353,3038.0
2025-02-27 13:30:00,254.76,254.94,254.75,254.92,2318.0,252.665,252.8436,252.6551,252.8237,2318.0
2025-02-27 13:35:00,254.96,255.1,254.83,255.09,10787.0,252.8634,253.0022,252.7345,252.9923,10787.0
2025-02-27 13:40:00,255.11,255.25,255.0,255.25,3794.0,253.0122,253.151,252.9031,253.151,3794.0
2025-02-27 13:45:00,255.13,255.31,255.11,255.3,1056.0,253.032,253.2105,253.0122,253.2006,1056.0
2025-02-27 13:50:00,255.3,255.3,255.07,255.2,4464.0,253.2006,253.2006,252.9725,253.1014,4464.0
2025-02-27 13:55:00,255.19,255.19,254.93,254.93,2823.0,253.0915,253.0915,252.8336,252.8336,2823.0
2025-02-27 14:00:00,255.01,255.11,254.91,255.03,2001.0,252.913,253.0122,252.8138,252.9328,2001.0
2025-02-27 14:05:00,255.02,255.14,254.97,254.97,3839.0,252.9229,253.0419,252.8733,252.8733,3839.0
2025-02-27 14:10:00,255.02,255.02,254.81,254.81,2968.0,252.9229,252.9229,252.7146,252.7146,2968.0
2025-02-27 14:15:00,254.87,254.94,254.77,254.88,2829.0,252.7741,252.8436,252.675,252.7841,2829.0
2025-02-27 14:20:00,254.96,255.1,254.65,254.73,4899.0,252.8634,253.0022,252.5559,252.6353,4899.0
2025-02-27 14:25:00,254.78,254.88,254.7,254.8,2901.0,252.6849,252.7841,252.6055,252.7047,2901.0
2025-02-27 14:30:00,254.81,254.81,254.0,254.1,6646.0,252.7146,252.7146,251.9113,252.0105,6646.0
2025-02-27 14:35:00,254.1,254.27,253.72,253.81,7332.0,252.0105,252.1791,251.6336,251.7229,7332.0
2025-02-27 14:40:00,253.62,253.71,253.22,253.41,3903.0,251.5344,251.6237,251.1377,251.3261,3903.0
2025-02-27 14:45:00,253.5,253.77,253.4,253.74,5831.0,251.4154,251.6832,251.3162,251.6534,5831.0
2025-02-27 14:50:00,253.66,253.98,253.56,253.68,4602.0,251.5741,251.8915,251.4749,251.5939,4602.0
2025-02-27 14:55:00,253.73,253.73,253.43,253.43,3895.0,251.6435,251.6435,251.346,251.346,3895.0
2025-02-27 15:00:00,253.49,253.5,253.01,253.21,4003.0,251.4055,251.4154,250.9294,251.1278,4003.0
2025-02-27 15:05:00,253.33,253.53,253.24,253.47,6546.0,251.2468,251.4452,251.1575,251.3857,6546.0
2025-02-27 15:10:00,253.47,253.54,253.21,253.33,4495.0,251.3857,251.4551,251.1278,251.2468,4495.0
2025-02-27 15:15:00,253.43,253.59,253.22,253.59,4414.0,251.346,251.5047,251.1377,251.5047,4414.0
2025-02-27 15:20:00,253.58,254.03,253.52,253.63,10761.0,251.4947,251.941,251.4352,251.5443,10761.0
2025-02-27 15:25:00,253.63,253.65,253.34,253.34,4744.0,251.5443,251.5642,251.2567,251.2567,4744.0
2025-02-27 15:30:00,253.39,253.98,253.38,253.92,6017.0,251.3063,251.8915,251.2964,251.832,6017.0
2025-02-27 15:35:00,254.03,254.13,253.91,254.03,9168.0,251.941,252.0402,251.822,251.941,9168.0
2025-02-27 15:40:00,254.03,254.39,253.98,254.39,6294.0,251.941,252.2981,251.8915,252.2981,6294.0
2025-02-27 15:45:00,254.3,254.82,254.29,254.71,19159.0,252.2088,252.7246,252.1989,252.6155,19159.0
2025-02-27 15:50:00,254.63,255.06,254.49,255.06,17552.0,252.5361,252.9626,252.3973,252.9626,17552.0
2025-02-27 15:55:00,255.09,255.21,254.75,254.86,54558.0,252.9923,253.1113,252.6551,252.7642,54558.0
2025-02-28 09:30:00,256.57,258.79,256.51,257.35,27125.0,254.4602,256.6619,254.4007,255.2337,27125.0
2025-02-28 09:35:00,256.97,257.72,256.52,257.2,5287.0,254.8569,255.6007,254.4106,255.085,5287.0
2025-02-28 09:40:00,257.33,258.02,257.18,257.34,4479.0,255.2139,255.8982,255.0651,255.2238,4479.0
2025-02-28 09:45:00,257.34,257.34,255.82,256.62,5619.0,255.2238,255.2238,253.7163,254.5097,5619.0
2025-02-28 09:50:00,256.81,257.76,256.36,257.61,5134.0,254.6982,255.6404,254.2519,255.4916,5134.0
2025-02-28 09:55:00,257.58,258.15,257.34,258.14,6264.0,255.4619,256.0272,255.2238,256.0172,6264.0
2025-02-28 10:00:00,258.35,258.44,257.69,257.97,10747.0,256.2255,256.3148,255.5709,255.8486,10747.0
2025-02-28 10:05:00,257.97,258.14,257.76,258.14,5318.0,255.8486,256.0172,255.6404,256.0172,5318.0
2025-02-28 10:10:00,258.06,258.13,257.5,257.76,1845.0,255.9379,256.0073,255.3825,255.6404,1845.0
2025-02-28 10:15:00,257.76,257.76,257.05,257.23,1863.0,255.6404,255.6404,254.9362,255.1147,1863.0
2025-02-28 10:20:00,257.28,257.64,257.07,257.07,5812.0,255.1643,255.5214,254.956,254.956,5812.0
2025-02-28 10:25:00,257.09,257.09,256.74,257.06,4283.0,254.9759,254.9759,254.6288,254.9461,4283.0
2025-02-28 10:30:00,256.68,256.95,256.48,256.82,8778.0,254.5693,254.837,254.3709,254.7081,8778.0
2025-02-28 10:35:00,256.82,257.24,256.67,257.16,3158.0,254.7081,255.1247,254.5593,255.0453,3158.0
2025-02-28 10:40:00,257.0,257.28,256.99,257.03,2080.0,254.8866,255.1643,254.8767,254.9164,2080.0
2025-02-28 10:45:00,257.03,257.44,256.85,256.86,5073.0,254.9164,255.323,254.7379,254.7478,5073.0
2025-02-28 10:50:00,257.03,257.24,256.82,256.82,13474.0,254.9164,255.1247,254.7081,254.7081,13474.0
2025-02-28 10:55:00,256.82,257.0,256.8,256.9,2463.0,254.7081,254.8866,254.6883,254.7874,2463.0
2025-02-28 11:00:00,256.9,256.97,256.63,256.73,7198.0,254.7874,254.8569,254.5197,254.6188,7198.0
2025-02-28 11:05:00,256.8,256.87,256.33,256.61,13420.0,254.6883,254.7577,254.2221,254.4998,13420.0
2025-02-28 11:10:00,256.62,256.64,255.99,256.02,6476.0,254.5097,254.5296,253.8849,253.9147,6476.0
2025-02-28 11:15:00,256.12,256.15,255.76,256.05,6876.0,254.0139,254.0436,253.6568,253.9444,6876.0
2025-02-28 11:20:00,256.02,256.02,255.85,255.93,2602.0,253.9147,253.9147,253.7461,253.8254,2602.0
2025-02-28 11:25:00,255.85,255.85,255.18,255.28,3903.0,253.7461,253.7461,253.0816,253.1808,3903.0
2025-02-28 11:30:00,255.08,255.69,255.08,255.69,6493.0,252.9824,253.5874,252.9824,253.5874,6493.0
2025-02-28 11:35:00,255.69,255.85,255.52,255.59,3838.0,253.5874,253.7461,253.4188,253.4882,3838.0
2025-02-28 11:40:00,255.59,255.66,255.28,255.29,2654.0,253.4882,253.5576,253.1808,253.1907,2654.0
2025-02-28 11:45:00,255.48,255.89,255.48,255.89,1266.0,253.3791,253.7858,253.3791,253.7858,1266.0
2025-02-28 11:50:00,255.92,256.02,255.92,255.93,1469.0,253.8155,253.9147,253.8155,253.8254,1469.0
2025-02-28 11:55:00,255.94,256.0,255.71,255.93,3460.0,253.8353,253.8948,253.6072,253.8254,3460.0
2025-02-28 12:00:00,255.99,256.01,255.57,255.66,3920.0,253.8849,253.9048,253.4684,253.5576,3920.0
2025-02-28 12:05:00,255.68,256.0,255.67,255.86,5321.0,253.5775,253.8948,253.5676,253.756,5321.0
2025-02-28 12:10:00,255.96,256.21,255.96,256.03,2133.0,253.8552,254.1031,253.8552,253.9246,2133.0
2025-02-28 12:15:00,256.12,256.48,256.02,256.47,3030.0,254.0139,254.3709,253.9147,254.361,3030.0
2025-02-28 12:20:00,256.45,256.47,256.04,256.11,4319.0,254.3411,254.361,253.9345,254.0039,4319.0
2025-02-28 12:25:00,256.23,256.25,256.01,256.01,2849.0,254.123,254.1428,253.9048,253.9048,2849.0
2025-02-28 12:30:00,255.96,256.25,255.92,256.06,3005.0,253.8552,254.1428,253.8155,253.9544,3005.0
2025-02-28 12:35:00,256.01,256.09,255.78,256.09,2547.0,253.9048,253.9841,253.6767,253.9841,2547.0
2025-02-28 12:40:00,256.08,256.08,255.56,255.61,4072.0,253.9742,253.9742,253.4585,253.5081,4072.0
2025-02-28 12:45:00,255.7,255.75,254.96,255.08,5343.0,253.5973,253.6469,252.8634,252.9824,5343.0
2025-02-28 12:50:00,255.09,255.18,254.82,254.98,5026.0,252.9923,253.0816,252.7246,252.8832,5026.0
2025-02-28 12:55:00,254.97,254.97,254.66,254.75,4645.0,252.8733,252.8733,252.5659,252.6551,4645.0
2025-02-28 13:00:00,254.91,255.06,254.76,254.93,3645.0,252.8138,252.9626,252.665,252.8336,3645.0
2025-02-28 13:05:00,254.92,254.92,254.64,254.84,4003.0,252.8237,252.8237,252.546,252.7444,4003.0
2025-02-28 13:10:00,254.77,255.19,254.73,255.18,5729.0,252.675,253.0915,252.6353,253.0816,5729.0
2025-02-28 13:15:00,255.3,255.3,254.55,254.6,1958.0,253.2006,253.2006,252.4568,252.5064,1958.0
2025-02-28 13:20:00,254.52,254.75,254.5,254.52,2487.0,252.427,252.6551,252.4072,252.427,2487.0
2025-02-28 13:25:00,254.51,255.11,254.5,254.96,4585.0,252.4171,253.0122,252.4072,252.8634,4585.0
2025-02-28 13:30:00,254.94,255.12,254.69,255.12,2642.0,252.8436,253.0221,252.5956,253.0221,2642.0
2025-02-28 13:35:00,255.12,255.55,255.08,255.55,2947.0,253.0221,253.4485,252.9824,253.4485,2947.0
2025-02-28 13:40:00,255.64,255.87,255.51,255.81,5035.0,253.5378,253.7659,253.4089,253.7064,5035.0
2025-02-28 13:45:00,255.82,255.85,255.66,255.84,2297.0,253.7163,253.7461,253.5576,253.7362,2297.0
2025-02-28 13:50:00,255.72,256.17,255.72,255.95,2136.0,253.6171,254.0634,253.6171,253.8453,2136.0
2025-02-28 13:55:00,255.99,255.99,255.21,255.23,2754.0,253.8849,253.8849,253.1113,253.1312,2754.0
2025-02-28 14:00:00,255.56,255.73,255.42,255.42,2675.0,253.4585,253.6271,253.3196,253.3196,2675.0
2025-02-28 14:05:00,255.46,255.82,255.45,255.64,1577.0,253.3593,253.7163,253.3494,253.5378,1577.0
2025-02-28 14:10:00,255.73,255.88,255.64,255.88,2419.0,253.6271,253.7758,253.5378,253.7758,2419.0
2025-02-28 14:15:00,255.99,256.42,255.93,256.42,3100.0,253.8849,254.3114,253.8254,254.3114,3100.0
2025-02-28 14:20:00,256.43,256.43,255.83,256.01,7897.0,254.3213,254.3213,253.7262,253.9048,7897.0
2025-02-28 14:25:00,256.09,256.3,256.08,256.24,1777.0,253.9841,254.1924,253.9742,254.1329,1777.0
2025-02-28 14:30:00,256.31,256.63,256.31,256.56,3239.0,254.2023,254.5197,254.2023,254.4502,3239.0
2025-02-28 14:35:00,256.44,256.72,256.37,256.6,3972.0,254.3312,254.6089,254.2618,254.4899,3972.0
2025-02-28 14:40:00,256.48,256.79,256.48,256.79,880.0,254.3709,254.6784,254.3709,254.6784,880.0
2025-02-28 14:45:00,256.66,256.78,256.53,256.63,1106.0,254.5494,254.6684,254.4205,254.5197,1106.0
2025-02-28 14:50:00,256.69,256.96,256.68,256.85,3423.0,254.5792,254.847,254.5693,254.7379,3423.0
2025-02-28 14:55:00,256.74,256.96,256.74,256.95,1266.0,254.6288,254.847,254.6288,254.837,1266.0
2025-02-28 15:00:00,256.96,257.07,256.84,257.0,3333.0,254.847,254.956,254.7279,254.8866,3333.0
2025-02-28 15:05:00,257.04,257.46,256.97,257.34,4952.0,254.9263,255.3428,254.8569,255.2238,4952.0
2025-02-28 15:10:00,257.36,257.48,257.13,257.23,1552.0,255.2437,255.3627,255.0156,255.1147,1552.0
2025-02-28 15:15:00,257.17,257.3,256.81,256.82,3598.0,255.0552,255.1842,254.6982,254.7081,3598.0
2025-02-28 15:20:00,256.82,256.94,256.69,256.94,2619.0,254.7081,254.8271,254.5792,254.8271,2619.0
2025-02-28 15:25:00,257.09,257.44,257.03,257.4,2014.0,254.9759,255.323,254.9164,255.2833,2014.0
2025-02-28 15:30:00,257.27,257.56,257.25,257.28,2562.0,255.1544,255.442,255.1346,255.1643,2562.0
2025-02-28 15:35:00,257.16,257.33,256.95,257.28,2861.0,255.0453,255.2139,254.837,255.1643,2861.0
2025-02-28 15:40:00,257.3,257.82,257.3,257.81,6226.0,255.1842,255.6999,255.1842,255.69,6226.0
2025-02-28 15:45:00,257.82,258.09,257.61,258.06,7498.0,255.6999,255.9677,255.4916,255.9379,7498.0
2025-02-28 15:50:00,257.97,258.5,257.63,258.06,19321.0,255.8486,256.3743,255.5114,255.9379,19321.0
2025-02-28 15:55:00,258.15,258.67,258.15,258.49,53096.0,256.0272,256.5429,256.0272,256.3644,53096.0
2025-03-03 09:30:00,258.75,260.21,258.75,259.76,13220.0,256.6222,258.0702,256.6222,257.6239,13220.0
2025-03-03 09:35:00,260.14,262.22,260.07,262.17,9906.0,258.0008,260.0637,257.9314,260.0141,9906.0
2025-03-03 09:40:00,262.4,262.62,261.33,261.33,5555.0,260.2422,260.4604,259.181,259.181,5555.0
2025-03-03 09:45:00,261.33,261.8,261.01,261.31,5091.0,259.181,259.6472,258.8636,259.1612,5091.0
2025-03-03 09:50:00,261.38,261.58,261.03,261.39,4957.0,259.2306,259.429,258.8835,259.2405,4957.0
2025-03-03 09:55:00,261.6,261.88,261.24,261.69,7139.0,259.4488,259.7265,259.0918,259.5381,7139.0
2025-03-03 10:00:00,261.42,261.52,260.13,261.03,7082.0,259.2703,259.3695,257.9909,258.8835,7082.0
2025-03-03 10:05:00,261.1,261.73,261.1,261.69,5612.0,258.9529,259.5777,258.9529,259.5381,5612.0
2025-03-03 10:10:00,261.52,261.67,261.17,261.22,3107.0,259.3695,259.5182,259.0223,259.0719,3107.0
2025-03-03 10:15:00,261.36,262.19,261.32,262.17,3526.0,259.2108,260.0339,259.1711,260.0141,3526.0
2025-03-03 10:20:00,262.17,262.18,261.52,261.64,5900.0,260.0141,260.024,259.3695,259.4885,5900.0
2025-03-03 10:25:00,261.69,262.03,261.4,261.9,7197.0,259.5381,259.8753,259.2504,259.7463,7197.0
2025-03-03 10:30:00,261.89,261.99,261.63,261.93,3706.0,259.7364,259.8356,259.4786,259.7761,3706.0
2025-03-03 10:35:00,262.03,262.14,261.73,262.14,3846.0,259.8753,259.9844,259.5777,259.9844,3846.0
2025-03-03 10:40:00,262.06,263.09,262.01,263.04,16024.0,259.905,260.9265,259.8554,260.877,16024.0
2025-03-03 10:45:00,262.9,262.9,262.31,262.31,5395.0,260.7381,260.7381,260.153,260.153,5395.0
2025-03-03 10:50:00,262.47,262.52,262.27,262.52,1325.0,260.3116,260.3612,260.1133,260.3612,1325.0
2025-03-03 10:55:00,262.52,262.52,261.88,261.88,3567.0,260.3612,260.3612,259.7265,259.7265,3567.0
2025-03-03 11:00:00,262.02,262.02,261.65,261.73,3967.0,259.8653,259.8653,259.4984,259.5777,3967.0
2025-03-03 11:05:00,261.79,261.83,261.03,261.19,4533.0,259.6372,259.6769,258.8835,259.0422,4533.0
2025-03-03 11:10:00,261.19,261.34,260.78,261.31,1970.0,259.0422,259.1909,258.6355,259.1612,1970.0
2025-03-03 11:15:00,261.42,261.47,261.2,261.47,3025.0,259.2703,259.3199,259.0521,259.3199,3025.0
2025-03-03 11:20:00,261.44,261.51,261.33,261.35,2728.0,259.2901,259.3595,259.181,259.2009,2728.0
2025-03-03 11:25:00,261.35,261.52,261.17,261.32,3006.0,259.2009,259.3695,259.0223,259.1711,3006.0
2025-03-03 11:30:00,261.23,261.53,261.12,261.24,4124.0,259.0818,259.3794,258.9727,259.0918,4124.0
2025-03-03 11:35:00,261.24,261.28,260.75,260.81,4405.0,259.0918,259.1314,258.6058,258.6653,4405.0
2025-03-03 11:40:00,260.82,260.97,260.57,260.62,2841.0,258.6752,258.824,258.4273,258.4769,2841.0
2025-03-03 11:45:00,260.62,260.71,260.46,260.46,34440.0,258.4769,258.5661,258.3182,258.3182,34440.0
2025-03-03 11:50:00,260.56,260.71,260.46,260.53,17255.0,258.4173,258.5661,258.3182,258.3876,17255.0
2025-03-03 11:55:00,260.55,260.66,260.39,260.53,5258.0,258.4074,258.5165,258.2487,258.3876,5258.0
2025-03-03 12:00:00,260.59,261.03,260.51,261.02,32462.0,258.4471,258.8835,258.3678,258.8736,32462.0
2025-03-03 12:05:00,261.11,261.12,260.9,260.9,12463.0,258.9628,258.9727,258.7546,258.7546,12463.0
2025-03-03 12:10:00,261.02,261.25,260.95,261.25,25672.0,258.8736,259.1017,258.8041,259.1017,25672.0
2025-03-03 12:15:00,261.25,261.25,260.88,260.98,2413.0,259.1017,259.1017,258.7347,258.8339,2413.0
2025-03-03 12:20:00,261.1,261.25,260.8,261.25,4171.0,258.9529,259.1017,258.6554,259.1017,4171.0
2025-03-03 12:25:00,261.02,261.07,260.91,261.04,2152.0,258.8736,258.9232,258.7645,258.8934,2152.0
2025-03-03 12:30:00,261.06,261.2,260.96,260.96,3387.0,258.9132,259.0521,258.8141,258.8141,3387.0
2025-03-03 12:35:00,260.98,261.45,260.82,261.39,7290.0,258.8339,259.3,258.6752,259.2405,7290.0
2025-03-03 12:40:00,261.39,261.42,261.16,261.17,1583.0,259.2405,259.2703,259.0124,259.0223,1583.0
2025-03-03 12:45:00,261.17,261.17,260.72,261.17,1500.0,259.0223,259.0223,258.576,259.0223,1500.0
2025-03-03 12:50:00,261.19,261.19,260.85,260.93,5874.0,259.0422,259.0422,258.705,258.7843,5874.0
2025-03-03 12:55:00,260.74,261.12,260.52,261.04,7219.0,258.5959,258.9727,258.3777,258.8934,7219.0
2025-03-03 13:00:00,261.03,261.05,260.81,261.0,3680.0,258.8835,258.9033,258.6653,258.8537,3680.0
2025-03-03 13:05:00,261.0,261.0,260.54,260.93,3692.0,258.8537,258.8537,258.3975,258.7843,3692.0
2025-03-03 13:10:00,260.87,261.09,260.78,260.79,3199.0,258.7248,258.943,258.6355,258.6455,3199.0
2025-03-03 13:15:00,260.66,260.95,260.66,260.78,2078.0,258.5165,258.8041,258.5165,258.6355,2078.0
2025-03-03 13:20:00,260.78,260.87,260.46,260.86,2977.0,258.6355,258.7248,258.3182,258.7149,2977.0
2025-03-03 13:25:00,260.86,260.86,260.28,260.3,3128.0,258.7149,258.7149,258.1397,258.1595,3128.0
2025-03-03 13:30:00,260.31,260.37,259.83,259.94,3021.0,258.1694,258.2289,257.6934,257.8024,3021.0
2025-03-03 13:35:00,259.92,260.26,259.92,259.99,5461.0,257.7826,258.1198,257.7826,257.852,5461.0
2025-03-03 13:40:00,260.01,260.63,259.99,260.63,2891.0,257.8719,258.4868,257.852,258.4868,2891.0
2025-03-03 13:45:00,260.63,261.02,260.45,260.71,5522.0,258.4868,258.8736,258.3083,258.5661,5522.0
2025-03-03 13:50:00,260.71,260.88,260.63,260.82,3285.0,258.5661,258.7347,258.4868,258.6752,3285.0
2025-03-03 13:55:00,260.69,260.96,260.57,260.86,3789.0,258.5463,258.8141,258.4273,258.7149,3789.0
2025-03-03 14:00:00,260.71,261.24,260.68,261.07,4204.0,258.5661,259.0918,258.5364,258.9232,4204.0
2025-03-03 14:05:00,261.04,261.19,260.84,260.89,4856.0,258.8934,259.0422,258.695,258.7446,4856.0
2025-03-03 14:10:00,260.94,261.26,260.94,261.04,2137.0,258.7942,259.1116,258.7942,258.8934,2137.0
2025-03-03 14:15:00,261.09,261.12,260.92,260.97,6459.0,258.943,258.9727,258.7744,258.824,6459.0
2025-03-03 14:20:00,260.92,261.07,260.86,260.95,5056.0,258.7744,258.9232,258.7149,258.8041,5056.0
2025-03-03 14:25:00,260.8,260.88,260.67,260.84,4468.0,258.6554,258.7347,258.5264,258.695,4468.0
2025-03-03 14:30:00,260.8,261.2,260.8,261.04,2770.0,258.6554,259.0521,258.6554,258.8934,2770.0
2025-03-03 14:35:00,261.0,261.22,260.86,261.21,3415.0,258.8537,259.0719,258.7149,259.062,3415.0
2025-03-03 14:40:00,261.3,261.42,261.29,261.29,1159.0,259.1513,259.2703,259.1413,259.1413,1159.0
2025-03-03 14:45:00,261.36,261.36,261.06,261.06,3718.0,259.2108,259.2108,258.9132,258.9132,3718.0
2025-03-03 14:50:00,261.06,261.24,260.17,260.38,9660.0,258.9132,259.0918,258.0306,258.2388,9660.0
2025-03-03 14:55:00,260.24,260.47,259.86,259.93,3636.0,258.1,258.3281,257.7231,257.7925,3636.0
2025-03-03 15:00:00,259.93,260.01,259.18,259.42,5161.0,257.7925,257.8719,257.0487,257.2867,5161.0
2025-03-03 15:05:00,259.31,259.5,259.22,259.27,6058.0,257.1776,257.3661,257.0884,257.138,6058.0
2025-03-03 15:10:00,259.44,259.71,259.1,259.65,7062.0,257.3066,257.5743,256.9694,257.5148,7062.0
2025-03-03 15:15:00,259.69,259.86,259.47,259.79,5894.0,257.5545,257.7231,257.3363,257.6537,5894.0
2025-03-03 15:20:00,259.79,260.26,259.67,260.06,9457.0,257.6537,258.1198,257.5347,257.9215,9457.0
2025-03-03 15:25:00,260.06,260.07,259.12,259.26,6408.0,257.9215,257.9314,256.9892,257.128,6408.0
2025-03-03 15:30:00,259.27,259.64,259.11,259.3,13287.0,257.138,257.5049,256.9793,257.1677,13287.0
2025-03-03 15:35:00,259.27,259.67,259.1,259.65,6539.0,257.138,257.5347,256.9694,257.5148,6539.0
2025-03-03 15:40:00,259.48,260.44,259.28,260.35,15155.0,257.3462,258.2983,257.1479,258.2091,15155.0
2025-03-03 15:45:00,260.35,260.88,260.18,260.6,20126.0,258.2091,258.7347,258.0405,258.457,20126.0
2025-03-03 15:50:00,260.81,260.82,260.24,260.44,20288.0,258.6653,258.6752,258.1,258.2983,20288.0
2025-03-03 15:55:00,260.48,261.07,260.48,260.82,79651.0,258.338,258.9232,258.338,258.6752,79651.0
2025-03-04 09:30:00,261.91,262.33,259.89,259.89,26765.0,259.7562,260.1728,257.7529,257.7529,26765.0
2025-03-04 09:35:00,260.55,261.15,258.88,259.95,13456.0,258.4074,259.0025,256.7512,257.8124,13456.0
2025-03-04 09:40:00,259.62,261.45,259.58,261.26,9430.0,257.4851,259.3,257.4454,259.1116,9430.0
2025-03-04 09:45:00,261.35,261.35,259.79,259.79,9300.0,259.2009,259.2009,257.6537,257.6537,9300.0
2025-03-04 09:50:00,259.79,260.01,258.95,258.95,8080.0,257.6537,257.8719,256.8206,256.8206,8080.0
2025-03-04 09:55:00,258.84,259.23,258.02,258.45,11953.0,256.7115,257.0983,255.8982,256.3247,11953.0
2025-03-04 10:00:00,258.51,259.19,257.9,259.17,12449.0,256.3842,257.0586,255.7792,257.0388,12449.0
2025-03-04 10:05:00,259.36,259.54,258.7,258.84,7039.0,257.2272,257.4057,256.5726,256.7115,7039.0
2025-03-04 10:10:00,258.84,259.29,258.41,258.7,15147.0,256.7115,257.1578,256.285,256.5726,15147.0
2025-03-04 10:15:00,258.96,259.46,258.68,259.24,7244.0,256.8305,257.3264,256.5528,257.1082,7244.0
2025-03-04 10:20:00,259.44,259.52,258.74,259.18,5159.0,257.3066,257.3859,256.6123,257.0487,5159.0
2025-03-04 10:25:00,259.14,259.31,259.0,259.13,8662.0,257.009,257.1776,256.8702,256.9991,8662.0
2025-03-04 10:30:00,259.15,259.29,258.97,259.17,6898.0,257.0189,257.1578,256.8404,257.0388,6898.0
2025-03-04 10:35:00,259.33,259.43,258.45,258.68,10725.0,257.1975,257.2966,256.3247,256.5528,10725.0
2025-03-04 10:40:00,258.67,259.16,258.5,259.0,6062.0,256.5429,257.0289,256.3743,256.8702,6062.0
2025-03-04 10:45:00,258.87,259.18,258.69,258.69,5507.0,256.7412,257.0487,256.5627,256.5627,5507.0
2025-03-04 10:50:00,258.48,258.58,258.06,258.58,3012.0,256.3545,256.4536,255.9379,256.4536,3012.0
2025-03-04 10:55:00,258.5,259.19,258.49,259.01,4172.0,256.3743,257.0586,256.3644,256.8801,4172.0
2025-03-04 11:00:00,259.24,259.24,258.74,258.8,5761.0,257.1082,257.1082,256.6123,256.6718,5761.0
2025-03-04 11:05:00,258.8,259.15,258.66,258.75,6515.0,256.6718,257.0189,256.533,256.6222,6515.0
2025-03-04 11:10:00,258.95,259.62,258.95,259.53,5251.0,256.8206,257.4851,256.8206,257.3958,5251.0
2025-03-04 11:15:00,259.54,259.79,259.29,259.29,4957.0,257.4057,257.6537,257.1578,257.1578,4957.0
2025-03-04 11:20:00,259.32,259.45,258.81,258.86,4044.0,257.1875,257.3165,256.6817,256.7313,4044.0
2025-03-04 11:25:00,258.55,258.69,258.3,258.64,6860.0,256.4239,256.5627,256.1759,256.5131,6860.0
2025-03-04 11:30:00,258.81,258.93,258.51,258.85,3345.0,256.6817,256.8008,256.3842,256.7214,3345.0
2025-03-04 11:35:00,258.88,259.2,258.88,258.98,3659.0,256.7512,257.0685,256.7512,256.8503,3659.0
2025-03-04 11:40:00,258.98,259.26,258.8,258.97,5831.0,256.8503,257.128,256.6718,256.8404,5831.0
2025-03-04 11:45:00,259.24,259.24,258.72,258.84,3555.0,257.1082,257.1082,256.5925,256.7115,3555.0
2025-03-04 11:50:00,258.84,258.94,258.6,258.67,4884.0,256.7115,256.8107,256.4735,256.5429,4884.0
2025-03-04 11:55:00,258.7,258.78,258.57,258.61,2250.0,256.5726,256.652,256.4437,256.4834,2250.0
2025-03-04 12:00:00,258.71,259.37,258.7,259.31,4866.0,256.5826,257.2371,256.5726,257.1776,4866.0
2025-03-04 12:05:00,259.31,259.35,258.76,258.89,3569.0,257.1776,257.2173,256.6322,256.7611,3569.0
2025-03-04 12:10:00,259.01,259.24,259.01,259.22,1420.0,256.8801,257.1082,256.8801,257.0884,1420.0
2025-03-04 12:15:00,259.25,259.5,259.17,259.36,4179.0,257.1181,257.3661,257.0388,257.2272,4179.0
2025-03-04 12:20:00,259.35,259.36,259.03,259.32,2402.0,257.2173,257.2272,256.8999,257.1875,2402.0
2025-03-04 12:25:00,259.21,259.22,258.53,258.79,9553.0,257.0785,257.0884,256.404,256.6619,9553.0
2025-03-04 12:30:00,258.56,258.91,258.37,258.55,3824.0,256.4338,256.7809,256.2454,256.4239,3824.0
2025-03-04 12:35:00,258.51,258.69,258.27,258.55,5018.0,256.3842,256.5627,256.1462,256.4239,5018.0
2025-03-04 12:40:00,258.59,258.65,258.28,258.47,2816.0,256.4635,256.5231,256.1561,256.3445,2816.0
2025-03-04 12:45:00,258.3,258.65,258.3,258.4,1300.0,256.1759,256.5231,256.1759,256.2751,1300.0
2025-03-04 12:50:00,258.42,258.57,258.0,258.23,5471.0,256.2949,256.4437,255.8784,256.1065,5471.0
2025-03-04 12:55:00,258.53,258.53,257.97,257.98,3746.0,256.404,256.404,255.8486,255.8586,3746.0
2025-03-04 13:00:00,258.1,258.26,257.99,258.26,1830.0,255.9776,256.1363,255.8685,256.1363,1830.0
2025-03-04 13:05:00,258.24,258.53,257.88,258.47,3107.0,256.1164,256.404,255.7594,256.3445,3107.0
2025-03-04 13:10:00,258.49,258.6,258.31,258.52,3876.0,256.3644,256.4735,256.1859,256.3941,3876.0
2025-03-04 13:15:00,258.52,258.52,258.14,258.42,1600.0,256.3941,256.3941,256.0172,256.2949,1600.0
2025-03-04 13:20:00,258.3,258.3,257.89,257.93,1400.0,256.1759,256.1759,255.7693,255.809,1400.0
2025-03-04 13:25:00,257.91,257.92,257.59,257.59,1308.0,255.7891,255.7991,255.4718,255.4718,1308.0
2025-03-04 13:30:00,257.46,257.9,257.46,257.9,4184.0,255.3428,255.7792,255.3428,255.7792,4184.0
2025-03-04 13:35:00,258.02,258.09,257.77,258.07,2764.0,255.8982,255.9677,255.6503,255.9478,2764.0
2025-03-04 13:40:00,258.24,258.27,257.87,257.87,2096.0,256.1164,256.1462,255.7495,255.7495,2096.0
2025-03-04 13:45:00,258.08,258.23,257.92,258.23,1567.0,255.9577,256.1065,255.7991,256.1065,1567.0
2025-03-04 13:50:00,258.11,258.24,258.05,258.05,2187.0,255.9875,256.1164,255.928,255.928,2187.0
2025-03-04 13:55:00,258.09,258.41,258.05,258.3,5996.0,255.9677,256.285,255.928,256.1759,5996.0
2025-03-04 14:00:00,258.3,258.82,258.17,258.8,5636.0,256.1759,256.6917,256.047,256.6718,5636.0
2025-03-04 14:05:00,258.72,258.97,258.5,258.86,4115.0,256.5925,256.8404,256.3743,256.7313,4115.0
2025-03-04 14:10:00,258.81,258.87,258.54,258.62,2166.0,256.6817,256.7412,256.414,256.4933,2166.0
2025-03-04 14:15:00,258.61,258.69,258.61,258.69,1459.0,256.4834,256.5627,256.4834,256.5627,1459.0
2025-03-04 14:20:00,258.86,258.86,258.55,258.55,1828.0,256.7313,256.7313,256.4239,256.4239,1828.0
2025-03-04 14:25:00,258.71,258.72,257.75,257.77,2941.0,256.5826,256.5925,255.6305,255.6503,2941.0
2025-03-04 14:30:00,257.8,258.01,257.49,257.95,3527.0,255.68,255.8883,255.3726,255.8288,3527.0
2025-03-04 14:35:00,257.98,258.29,257.98,258.15,2987.0,255.8586,256.166,255.8586,256.0272,2987.0
2025-03-04 14:40:00,258.29,258.29,257.9,257.91,1778.0,256.166,256.166,255.7792,255.7891,1778.0
2025-03-04 14:45:00,257.91,258.28,257.91,258.27,2808.0,255.7891,256.1561,255.7891,256.1462,2808.0
2025-03-04 14:50:00,258.27,258.45,258.22,258.24,4234.0,256.1462,256.3247,256.0966,256.1164,4234.0
2025-03-04 14:55:00,258.33,258.48,258.29,258.36,3415.0,256.2057,256.3545,256.166,256.2354,3415.0
2025-03-04 15:00:00,258.28,258.29,257.82,257.82,2056.0,256.1561,256.166,255.6999,255.6999,2056.0
2025-03-04 15:05:00,257.76,257.92,257.56,257.75,3350.0,255.6404,255.7991,255.442,255.6305,3350.0
2025-03-04 15:10:00,257.86,258.04,257.69,257.75,3344.0,255.7396,255.9181,255.5709,255.6305,3344.0
2025-03-04 15:15:00,257.86,258.12,257.86,258.07,2139.0,255.7396,255.9974,255.7396,255.9478,2139.0
2025-03-04 15:20:00,258.12,258.8,258.12,258.72,6351.0,255.9974,256.6718,255.9974,256.5925,6351.0
2025-03-04 15:25:00,258.71,258.71,257.77,257.78,4477.0,256.5826,256.5826,255.6503,255.6602,4477.0
2025-03-04 15:30:00,257.75,257.79,255.91,256.37,18497.0,255.6305,255.6701,253.8056,254.2618,18497.0
2025-03-04 15:35:00,256.25,256.74,256.04,256.74,14788.0,254.1428,254.6288,253.9345,254.6288,14788.0
2025-03-04 15:40:00,256.74,257.27,256.54,257.11,14623.0,254.6288,255.1544,254.4304,254.9957,14623.0
2025-03-04 15:45:00,257.28,257.28,256.56,256.68,17878.0,255.1643,255.1643,254.4502,254.5693,17878.0
2025-03-04 15:50:00,256.72,256.73,255.4,256.2,24446.0,254.6089,254.6188,253.2998,254.0932,24446.0
2025-03-04 15:55:00,256.29,256.35,255.52,255.7,72939.0,254.1825,254.242,253.4188,253.5973,72939.0
2025-03-05 09:30:00,255.87,256.97,255.82,256.6,11813.0,253.7659,254.8569,253.7163,254.4899,11813.0
2025-03-05 09:35:00,256.61,259.03,256.47,259.02,5176.0,254.4998,256.8999,254.361,256.89,5176.0
2025-03-05 09:40:00,259.02,259.02,258.25,258.25,2079.0,256.89,256.89,256.1263,256.1263,2079.0
2025-03-05 09:45:00,258.5,258.86,258.17,258.18,6124.0,256.3743,256.7313,256.047,256.0569,6124.0
2025-03-05 09:50:00,258.19,258.4,257.81,257.95,4677.0,256.0668,256.2751,255.69,255.8288,4677.0
2025-03-05 09:55:00,257.95,257.95,257.35,257.54,3950.0,255.8288,255.8288,255.2337,255.4222,3950.0
2025-03-05 10:00:00,257.54,258.31,257.07,257.29,9032.0,255.4222,256.1859,254.956,255.1742,9032.0
2025-03-05 10:05:00,257.41,258.0,257.17,257.8,7297.0,255.2933,255.8784,255.0552,255.68,7297.0
2025-03-05 10:10:00,257.8,257.81,257.52,257.52,3724.0,255.68,255.69,255.4023,255.4023,3724.0
2025-03-05 10:15:00,257.25,257.5,256.8,256.8,4796.0,255.1346,255.3825,254.6883,254.6883,4796.0
2025-03-05 10:20:00,256.8,257.11,256.44,256.8,4426.0,254.6883,254.9957,254.3312,254.6883,4426.0
2025-03-05 10:25:00,256.57,256.57,256.18,256.18,1913.0,254.4602,254.4602,254.0734,254.0734,1913.0
2025-03-05 10:30:00,256.23,256.55,256.23,256.38,3426.0,254.123,254.4403,254.123,254.2717,3426.0
2025-03-05 10:35:00,256.57,256.99,256.28,256.75,1857.0,254.4602,254.8767,254.1725,254.6387,1857.0
2025-03-05 10:40:00,256.75,256.76,256.26,256.38,2748.0,254.6387,254.6486,254.1527,254.2717,2748.0
2025-03-05 10:45:00,256.52,256.72,256.46,256.5,6034.0,254.4106,254.6089,254.3511,254.3907,6034.0
2025-03-05 10:50:00,256.38,256.47,256.15,256.43,1701.0,254.2717,254.361,254.0436,254.3213,1701.0
2025-03-05 10:55:00,256.46,256.46,256.28,256.32,2178.0,254.3511,254.3511,254.1725,254.2122,2178.0
2025-03-05 11:00:00,256.19,256.23,255.84,256.15,3108.0,254.0833,254.123,253.7362,254.0436,3108.0
2025-03-05 11:05:00,256.15,256.15,255.69,255.86,2640.0,254.0436,254.0436,253.5874,253.756,2640.0
2025-03-05 11:10:00,255.75,256.2,255.29,256.19,2337.0,253.6469,254.0932,253.1907,254.0833,2337.0
2025-03-05 11:15:00,256.03,256.22,255.9,256.22,1663.0,253.9246,254.113,253.7957,254.113,1663.0
2025-03-05 11:20:00,256.22,256.27,255.88,256.05,2125.0,254.113,254.1626,253.7758,253.9444,2125.0
2025-03-05 11:25:00,256.06,256.06,255.39,255.85,2348.0,253.9544,253.9544,253.2899,253.7461,2348.0
2025-03-05 11:30:00,255.76,256.07,255.62,255.95,1696.0,253.6568,253.9643,253.518,253.8453,1696.0
2025-03-05 11:35:00,256.12,256.67,256.11,256.54,3265.0,254.0139,254.5593,254.0039,254.4304,3265.0
2025-03-05 11:40:00,256.54,256.57,255.95,255.95,1472.0,254.4304,254.4602,253.8453,253.8453,1472.0
2025-03-05 11:45:00,256.07,256.34,255.89,256.21,5159.0,253.9643,254.2321,253.7858,254.1031,5159.0
2025-03-05 11:50:00,256.21,256.21,255.79,256.05,3005.0,254.1031,254.1031,253.6866,253.9444,3005.0
2025-03-05 11:55:00,256.07,256.77,255.86,256.51,5600.0,253.9643,254.6585,253.756,254.4007,5600.0
2025-03-05 12:00:00,256.6,257.3,256.6,257.22,3539.0,254.4899,255.1842,254.4899,255.1048,3539.0
2025-03-05 12:05:00,257.22,257.27,257.01,257.27,2207.0,255.1048,255.1544,254.8965,255.1544,2207.0
2025-03-05 12:10:00,257.38,257.48,257.17,257.33,2011.0,255.2635,255.3627,255.0552,255.2139,2011.0
2025-03-05 12:15:00,257.19,257.4,257.16,257.2,2075.0,255.0751,255.2833,255.0453,255.085,2075.0
2025-03-05 12:20:00,257.32,257.65,257.3,257.49,2856.0,255.204,255.5313,255.1842,255.3726,2856.0
2025-03-05 12:25:00,257.42,257.7,257.42,257.7,1591.0,255.3032,255.5809,255.3032,255.5809,1591.0
2025-03-05 12:30:00,257.73,257.8,257.68,257.75,1024.0,255.6106,255.68,255.561,255.6305,1024.0
2025-03-05 12:35:00,257.67,257.73,257.43,257.62,5878.0,255.5511,255.6106,255.3131,255.5015,5878.0
2025-03-05 12:40:00,257.41,257.51,257.23,257.42,1444.0,255.2933,255.3924,255.1147,255.3032,1444.0
2025-03-05 12:45:00,257.48,257.62,257.39,257.48,2956.0,255.3627,255.5015,255.2734,255.3627,2956.0
2025-03-05 12:50:00,257.43,257.68,257.25,257.68,2172.0,255.3131,255.561,255.1346,255.561,2172.0
2025-03-05 12:55:00,257.32,257.57,257.32,257.54,2401.0,255.204,255.4519,255.204,255.4222,2401.0
2025-03-05 13:00:00,257.55,257.66,257.54,257.65,500.0,255.4321,255.5412,255.4222,255.5313,500.0
2025-03-05 13:05:00,257.65,257.83,256.99,257.0,3921.0,255.5313,255.7098,254.8767,254.8866,3921.0
2025-03-05 13:10:00,257.07,257.2,256.88,256.88,2308.0,254.956,255.085,254.7676,254.7676,2308.0
2025-03-05 13:15:00,257.0,257.16,256.99,257.05,2095.0,254.8866,255.0453,254.8767,254.9362,2095.0
2025-03-05 13:20:00,257.15,257.26,256.97,257.17,3568.0,255.0354,255.1445,254.8569,255.0552,3568.0
2025-03-05 13:25:00,257.14,257.3,256.98,257.12,2656.0,255.0255,255.1842,254.8668,255.0056,2656.0
2025-03-05 13:30:00,257.05,257.05,256.46,256.61,3151.0,254.9362,254.9362,254.3511,254.4998,3151.0
2025-03-05 13:35:00,256.64,256.85,256.64,256.83,1780.0,254.5296,254.7379,254.5296,254.718,1780.0
2025-03-05 13:40:00,256.97,256.97,256.58,256.72,1850.0,254.8569,254.8569,254.4701,254.6089,1850.0
2025-03-05 13:45:00,256.82,257.38,256.82,257.38,1272.0,254.7081,255.2635,254.7081,255.2635,1272.0
2025-03-05 13:50:00,257.26,257.49,257.26,257.28,1001.0,255.1445,255.3726,255.1445,255.1643,1001.0
2025-03-05 13:55:00,257.43,258.09,257.42,258.09,2011.0,255.3131,255.9677,255.3032,255.9677,2011.0
2025-03-05 14:00:00,258.08,258.38,257.96,258.38,3841.0,255.9577,256.2553,255.8387,256.2553,3841.0
2025-03-05 14:05:00,258.27,258.86,258.26,258.81,4888.0,256.1462,256.7313,256.1363,256.6817,4888.0
2025-03-05 14:10:00,258.69,258.96,258.57,258.96,4225.0,256.5627,256.8305,256.4437,256.8305,4225.0
2025-03-05 14:15:00,259.0,259.05,258.27,258.32,7037.0,256.8702,256.9198,256.1462,256.1958,7037.0
2025-03-05 14:20:00,258.3,258.69,258.29,258.63,3606.0,256.1759,256.5627,256.166,256.5032,3606.0
2025-03-05 14:25:00,258.67,258.73,258.47,258.66,2495.0,256.5429,256.6024,256.3445,256.533,2495.0
2025-03-05 14:30:00,258.71,258.77,258.52,258.77,1847.0,256.5826,256.6421,256.3941,256.6421,1847.0
2025-03-05 14:35:00,258.77,258.8,258.55,258.79,3850.0,256.6421,256.6718,256.4239,256.6619,3850.0
2025-03-05 14:40:00,258.79,258.82,258.57,258.57,1780.0,256.6619,256.6917,256.4437,256.4437,1780.0
2025-03-05 14:45:00,258.71,258.92,258.71,258.92,719.0,256.5826,256.7908,256.5826,256.7908,719.0
2025-03-05 14:50:00,258.91,258.91,258.8,258.8,1105.0,256.7809,256.7809,256.6718,256.6718,1105.0
2025-03-05 14:55:00,258.91,258.91,258.2,258.2,3062.0,256.7809,256.7809,256.0768,256.0768,3062.0
2025-03-05 15:00:00,258.13,258.75,258.13,258.63,4253.0,256.0073,256.6222,256.0073,256.5032,4253.0
2025-03-05 15:05:00,258.55,258.81,258.55,258.67,3110.0,256.4239,256.6817,256.4239,256.5429,3110.0
2025-03-05 15:10:00,258.67,258.99,258.66,258.73,7876.0,256.5429,256.8603,256.533,256.6024,7876.0
2025-03-05 15:15:00,258.69,258.69,257.99,258.25,4499.0,256.5627,256.5627,255.8685,256.1263,4499.0
2025-03-05 15:20:00,258.32,258.55,258.22,258.22,7621.0,256.1958,256.4239,256.0966,256.0966,7621.0
2025-03-05 15:25:00,258.33,258.75,258.33,258.63,3599.0,256.2057,256.6222,256.2057,256.5032,3599.0
2025-03-05 15:30:00,258.62,258.62,257.93,258.07,5078.0,256.4933,256.4933,255.809,255.9478,5078.0
2025-03-05 15:35:00,257.95,258.21,257.95,258.17,5288.0,255.8288,256.0867,255.8288,256.047,5288.0
2025-03-05 15:40:00,258.1,258.38,258.1,258.18,5490.0,255.9776,256.2553,255.9776,256.0569,5490.0
2025-03-05 15:45:00,258.1,258.1,257.59,257.69,12667.0,255.9776,255.9776,255.4718,255.5709,12667.0
2025-03-05 15:50:00,257.63,257.68,256.76,257.56,16239.0,255.5114,255.561,254.6486,255.442,16239.0
2025-03-05 15:55:00,257.55,258.34,257.4,257.95,103461.0,255.4321,256.2156,255.2833,255.8288,103461.0
2025-03-06 09:30:00,256.75,257.67,255.83,255.83,14736.0,254.6387,255.5511,253.7262,253.7262,14736.0
2025-03-06 09:35:00,255.83,255.83,253.67,254.48,6009.0,253.7262,253.7262,251.584,252.3873,6009.0
2025-03-06 09:40:00,254.43,254.49,253.26,253.58,8976.0,252.3378,252.3973,251.1774,251.4947,8976.0
2025-03-06 09:45:00,253.36,254.51,253.36,254.51,11543.0,251.2766,252.4171,251.2766,252.4171,11543.0
2025-03-06 09:50:00,254.35,255.54,254.35,255.0,8134.0,252.2584,253.4386,252.2584,252.9031,8134.0
2025-03-06 09:55:00,254.99,255.08,254.62,254.71,7110.0,252.8932,252.9824,252.5262,252.6155,7110.0
2025-03-06 10:00:00,254.87,255.61,254.75,255.46,7542.0,252.7741,253.5081,252.6551,253.3593,7542.0
2025-03-06 10:05:00,255.45,255.83,255.28,255.44,2434.0,253.3494,253.7262,253.1808,253.3395,2434.0
2025-03-06 10:10:00,255.56,256.21,255.35,256.17,4449.0,253.4585,254.1031,253.2502,254.0634,4449.0
2025-03-06 10:15:00,256.28,256.39,255.72,255.81,5135.0,254.1725,254.2816,253.6171,253.7064,5135.0
2025-03-06 10:20:00,255.81,255.98,255.59,255.6,5546.0,253.7064,253.875,253.4882,253.4981,5546.0
2025-03-06 10:25:00,255.39,256.3,255.3,256.2,5172.0,253.2899,254.1924,253.2006,254.0932,5172.0
2025-03-06 10:30:00,256.2,256.58,256.06,256.58,2255.0,254.0932,254.4701,253.9544,254.4701,2255.0
2025-03-06 10:35:00,256.44,257.06,256.44,257.06,4210.0,254.3312,254.9461,254.3312,254.9461,4210.0
2025-03-06 10:40:00,257.26,257.37,256.96,257.09,2649.0,255.1445,255.2536,254.847,254.9759,2649.0
2025-03-06 10:45:00,257.1,257.5,256.74,257.02,2959.0,254.9858,255.3825,254.6288,254.9065,2959.0
2025-03-06 10:50:00,257.02,257.02,256.52,256.55,2517.0,254.9065,254.9065,254.4106,254.4403,2517.0
2025-03-06 10:55:00,256.47,256.84,256.46,256.77,2839.0,254.361,254.7279,254.3511,254.6585,2839.0
2025-03-06 11:00:00,256.78,257.09,256.78,256.94,2631.0,254.6684,254.9759,254.6684,254.8271,2631.0
2025-03-06 11:05:00,257.07,257.67,257.07,257.54,2996.0,254.956,255.5511,254.956,255.4222,2996.0
2025-03-06 11:10:00,257.47,257.54,257.33,257.33,1200.0,255.3528,255.4222,255.2139,255.2139,1200.0
2025-03-06 11:15:00,257.29,257.52,257.23,257.24,3163.0,255.1742,255.4023,255.1147,255.1247,3163.0
2025-03-06 11:20:00,257.23,257.23,256.81,257.08,3282.0,255.1147,255.1147,254.6982,254.966,3282.0
2025-03-06 11:25:00,257.24,257.74,256.81,257.54,5065.0,255.1247,255.6205,254.6982,255.4222,5065.0
2025-03-06 11:30:00,257.54,257.98,257.04,257.05,1929.0,255.4222,255.8586,254.9263,254.9362,1929.0
2025-03-06 11:35:00,257.04,257.04,256.41,256.41,3408.0,254.9263,254.9263,254.3015,254.3015,3408.0
2025-03-06 11:40:00,256.51,256.61,256.24,256.39,3297.0,254.4007,254.4998,254.1329,254.2816,3297.0
2025-03-06 11:45:00,256.21,256.64,256.21,256.34,3208.0,254.1031,254.5296,254.1031,254.2321,3208.0
2025-03-06 11:50:00,256.31,256.31,255.9,256.03,2579.0,254.2023,254.2023,253.7957,253.9246,2579.0
2025-03-06 11:55:00,255.98,256.0,255.8,255.83,4259.0,253.875,253.8948,253.6965,253.7262,4259.0
2025-03-06 12:00:00,255.87,256.11,255.67,255.68,5288.0,253.7659,254.0039,253.5676,253.5775,5288.0
2025-03-06 12:05:00,255.67,255.86,255.45,255.53,5719.0,253.5676,253.756,253.3494,253.4287,5719.0
2025-03-06 12:10:00,255.59,255.72,255.31,255.72,4913.0,253.4882,253.6171,253.2105,253.6171,4913.0
2025-03-06 12:15:00,255.72,255.73,255.31,255.73,7200.0,253.6171,253.6271,253.2105,253.6271,7200.0
2025-03-06 12:20:00,255.87,256.06,255.75,255.9,2411.0,253.7659,253.9544,253.6469,253.7957,2411.0
2025-03-06 12:25:00,255.79,255.79,255.47,255.66,3390.0,253.6866,253.6866,253.3692,253.5576,3390.0
2025-03-06 12:30:00,255.65,255.97,255.57,255.57,2095.0,253.5477,253.8651,253.4684,253.4684,2095.0
2025-03-06 12:35:00,255.57,255.57,255.3,255.32,1300.0,253.4684,253.4684,253.2006,253.2204,1300.0
2025-03-06 12:40:00,255.38,255.95,255.37,255.67,5471.0,253.2799,253.8453,253.27,253.5676,5471.0
2025-03-06 12:45:00,255.64,255.64,255.16,255.39,4453.0,253.5378,253.5378,253.0618,253.2899,4453.0
2025-03-06 12:50:00,255.41,255.41,254.94,255.25,8301.0,253.3097,253.3097,252.8436,253.151,8301.0
2025-03-06 12:55:00,255.23,255.85,255.2,255.71,2306.0,253.1312,253.7461,253.1014,253.6072,2306.0
2025-03-06 13:00:00,255.61,255.61,255.19,255.21,5994.0,253.5081,253.5081,253.0915,253.1113,5994.0
2025-03-06 13:05:00,255.24,255.45,255.04,255.36,6255.0,253.1411,253.3494,252.9427,253.2601,6255.0
2025-03-06 13:10:00,255.5,255.68,255.4,255.63,2425.0,253.399,253.5775,253.2998,253.5279,2425.0
2025-03-06 13:15:00,255.63,256.03,255.63,255.97,1621.0,253.5279,253.9246,253.5279,253.8651,1621.0
2025-03-06 13:20:00,255.97,256.14,255.88,256.06,7802.0,253.8651,254.0337,253.7758,253.9544,7802.0
2025-03-06 13:25:00,256.16,256.16,255.67,255.73,3740.0,254.0535,254.0535,253.5676,253.6271,3740.0
2025-03-06 13:30:00,255.7,255.93,255.64,255.77,3452.0,253.5973,253.8254,253.5378,253.6667,3452.0
2025-03-06 13:35:00,255.74,255.74,255.34,255.49,3608.0,253.637,253.637,253.2403,253.389,3608.0
2025-03-06 13:40:00,255.39,255.56,255.07,255.56,4877.0,253.2899,253.4585,252.9725,253.4585,4877.0
2025-03-06 13:45:00,255.56,255.63,255.44,255.45,1168.0,253.4585,253.5279,253.3395,253.3494,1168.0
2025-03-06 13:50:00,255.42,255.83,255.41,255.68,1326.0,253.3196,253.7262,253.3097,253.5775,1326.0
2025-03-06 13:55:00,255.67,255.81,255.51,255.64,2518.0,253.5676,253.7064,253.4089,253.5378,2518.0
2025-03-06 14:00:00,255.59,255.71,255.49,255.65,3419.0,253.4882,253.6072,253.389,253.5477,3419.0
2025-03-06 14:05:00,255.77,255.86,255.51,255.86,2050.0,253.6667,253.756,253.4089,253.756,2050.0
2025-03-06 14:10:00,255.9,256.24,255.9,255.93,3657.0,253.7957,254.1329,253.7957,253.8254,3657.0
2025-03-06 14:15:00,255.93,256.31,255.88,256.06,2925.0,253.8254,254.2023,253.7758,253.9544,2925.0
2025-03-06 14:20:00,256.04,256.18,255.8,256.17,2428.0,253.9345,254.0734,253.6965,254.0634,2428.0
2025-03-06 14:25:00,256.17,256.17,255.78,256.1,2394.0,254.0634,254.0634,253.6767,253.994,2394.0
2025-03-06 14:30:00,256.09,256.25,255.82,256.18,4340.0,253.9841,254.1428,253.7163,254.0734,4340.0
2025-03-06 14:35:00,256.13,256.3,255.85,256.13,3564.0,254.0238,254.1924,253.7461,254.0238,3564.0
2025-03-06 14:40:00,256.13,256.66,256.13,256.44,3497.0,254.0238,254.5494,254.0238,254.3312,3497.0
2025-03-06 14:45:00,256.42,257.03,256.42,256.83,6079.0,254.3114,254.9164,254.3114,254.718,6079.0
2025-03-06 14:50:00,256.88,257.33,256.79,256.94,6631.0,254.7676,255.2139,254.6784,254.8271,6631.0
2025-03-06 14:55:00,256.95,256.96,256.13,256.13,7155.0,254.837,254.847,254.0238,254.0238,7155.0
2025-03-06 15:00:00,256.09,256.54,255.95,256.11,4491.0,253.9841,254.4304,253.8453,254.0039,4491.0
2025-03-06 15:05:00,256.22,256.57,256.21,256.47,5389.0,254.113,254.4602,254.1031,254.361,5389.0
2025-03-06 15:10:00,256.54,256.8,256.37,256.8,10617.0,254.4304,254.6883,254.2618,254.6883,10617.0
2025-03-06 15:15:00,256.93,256.93,256.33,256.8,5752.0,254.8172,254.8172,254.2221,254.6883,5752.0
2025-03-06 15:20:00,256.85,256.87,256.35,256.38,3787.0,254.7379,254.7577,254.242,254.2717,3787.0
2025-03-06 15:25:00,256.46,256.88,256.41,256.73,4667.0,254.3511,254.7676,254.3015,254.6188,4667.0
2025-03-06 15:30:00,256.97,257.25,256.69,256.69,9624.0,254.8569,255.1346,254.5792,254.5792,9624.0
2025-03-06 15:35:00,256.69,256.81,256.49,256.49,7199.0,254.5792,254.6982,254.3808,254.3808,7199.0
2025-03-06 15:40:00,256.47,256.51,256.11,256.38,8622.0,254.361,254.4007,254.0039,254.2717,8622.0
2025-03-06 15:45:00,256.36,256.91,256.31,256.87,7987.0,254.2519,254.7974,254.2023,254.7577,7987.0
2025-03-06 15:50:00,256.87,256.95,256.25,256.71,19540.0,254.7577,254.837,254.1428,254.599,19540.0
2025-03-06 15:55:00,256.75,256.76,255.91,256.01,49876.0,254.6387,254.6486,253.8056,253.9048,49876.0
2025-03-07 09:30:00,257.1,257.1,255.25,255.91,14255.0,254.9858,254.9858,253.151,253.8056,14255.0
2025-03-07 09:35:00,256.24,257.51,256.22,257.42,4744.0,254.1329,255.3924,254.113,255.3032,4744.0
2025-03-07 09:40:00,257.39,257.39,256.84,257.2,4876.0,255.2734,255.2734,254.7279,255.085,4876.0
2025-03-07 09:45:00,257.2,257.66,257.2,257.43,3370.0,255.085,255.5412,255.085,255.3131,3370.0
2025-03-07 09:50:00,257.57,257.64,257.36,257.38,1801.0,255.4519,255.5214,255.2437,255.2635,1801.0
2025-03-07 09:55:00,257.62,257.62,256.95,257.2,4149.0,255.5015,255.5015,254.837,255.085,4149.0
2025-03-07 10:00:00,257.25,257.51,256.73,257.51,2646.0,255.1346,255.3924,254.6188,255.3924,2646.0
2025-03-07 10:05:00,257.51,257.51,256.15,256.15,2845.0,255.3924,255.3924,254.0436,254.0436,2845.0
2025-03-07 10:10:00,256.19,256.67,256.17,256.18,3471.0,254.0833,254.5593,254.0634,254.0734,3471.0
2025-03-07 10:15:00,256.44,256.56,256.15,256.24,3542.0,254.3312,254.4502,254.0436,254.1329,3542.0
2025-03-07 10:20:00,256.22,256.72,256.18,256.63,8505.0,254.113,254.6089,254.0734,254.5197,8505.0
2025-03-07 10:25:00,256.69,257.52,256.63,257.52,3284.0,254.5792,255.4023,254.5197,255.4023,3284.0
2025-03-07 10:30:00,257.54,257.66,257.06,257.43,6216.0,255.4222,255.5412,254.9461,255.3131,6216.0
2025-03-07 10:35:00,257.24,257.31,256.41,257.01,3600.0,255.1247,255.1941,254.3015,254.8965,3600.0
2025-03-07 10:40:00,256.93,257.19,256.8,257.01,4454.0,254.8172,255.0751,254.6883,254.8965,4454.0
2025-03-07 10:45:00,257.01,258.4,256.82,258.15,8813.0,254.8965,256.2751,254.7081,256.0272,8813.0
2025-03-07 10:50:00,258.08,258.11,257.11,257.37,8241.0,255.9577,255.9875,254.9957,255.2536,8241.0
2025-03-07 10:55:00,257.4,257.41,256.84,256.93,5065.0,255.2833,255.2933,254.7279,254.8172,5065.0
2025-03-07 11:00:00,257.13,257.33,257.01,257.14,2530.0,255.0156,255.2139,254.8965,255.0255,2530.0
2025-03-07 11:05:00,257.16,257.17,256.39,256.48,4427.0,255.0453,255.0552,254.2816,254.3709,4427.0
2025-03-07 11:10:00,256.48,256.51,256.2,256.26,1958.0,254.3709,254.4007,254.0932,254.1527,1958.0
2025-03-07 11:15:00,256.01,256.38,255.65,255.68,3152.0,253.9048,254.2717,253.5477,253.5775,3152.0
2025-03-07 11:20:00,255.66,255.7,255.01,255.07,3759.0,253.5576,253.5973,252.913,252.9725,3759.0
2025-03-07 11:25:00,255.07,255.42,254.81,255.09,3391.0,252.9725,253.3196,252.7146,252.9923,3391.0
2025-03-07 11:30:00,255.07,255.56,255.03,255.5,4934.0,252.9725,253.4585,252.9328,253.399,4934.0
2025-03-07 11:35:00,255.53,255.59,255.37,255.5,4302.0,253.4287,253.4882,253.27,253.399,4302.0
2025-03-07 11:40:00,255.45,255.52,255.23,255.23,2992.0,253.3494,253.4188,253.1312,253.1312,2992.0
2025-03-07 11:45:00,255.34,255.54,255.29,255.45,1923.0,253.2403,253.4386,253.1907,253.3494,1923.0
2025-03-07 11:50:00,255.44,255.9,255.44,255.53,4730.0,253.3395,253.7957,253.3395,253.4287,4730.0
2025-03-07 11:55:00,255.39,255.63,255.39,255.59,2016.0,253.2899,253.5279,253.2899,253.4882,2016.0
2025-03-07 12:00:00,255.71,256.27,255.67,255.68,4204.0,253.6072,254.1626,253.5676,253.5775,4204.0
2025-03-07 12:05:00,255.81,255.99,255.68,255.89,2475.0,253.7064,253.8849,253.5775,253.7858,2475.0
2025-03-07 12:10:00,255.76,255.95,255.71,255.95,1982.0,253.6568,253.8453,253.6072,253.8453,1982.0
2025-03-07 12:15:00,255.95,255.95,255.31,255.33,2694.0,253.8453,253.8453,253.2105,253.2304,2694.0
2025-03-07 12:20:00,255.27,255.6,255.26,255.31,2004.0,253.1709,253.4981,253.1609,253.2105,2004.0
2025-03-07 12:25:00,255.55,255.67,255.4,255.65,1486.0,253.4485,253.5676,253.2998,253.5477,1486.0
2025-03-07 12:30:00,255.63,256.03,255.63,255.95,1692.0,253.5279,253.9246,253.5279,253.8453,1692.0
2025-03-07 12:35:00,255.95,256.29,255.75,256.07,3796.0,253.8453,254.1825,253.6469,253.9643,3796.0
2025-03-07 12:40:00,256.2,256.32,256.19,256.32,300.0,254.0932,254.2122,254.0833,254.2122,300.0
2025-03-07 12:45:00,256.81,257.09,256.81,257.04,3409.0,254.6982,254.9759,254.6982,254.9263,3409.0
2025-03-07 12:50:00,257.2,257.69,257.01,257.69,3358.0,255.085,255.5709,254.8965,255.5709,3358.0
2025-03-07 12:55:00,257.52,257.72,257.11,257.16,1206.0,255.4023,255.6007,254.9957,255.0453,1206.0
2025-03-07 13:00:00,257.2,257.46,257.2,257.44,1818.0,255.085,255.3428,255.085,255.323,1818.0
2025-03-07 13:05:00,257.67,258.0,257.58,257.81,2068.0,255.5511,255.8784,255.4619,255.69,2068.0
2025-03-07 13:10:00,258.04,258.24,257.83,258.12,2224.0,255.9181,256.1164,255.7098,255.9974,2224.0
2025-03-07 13:15:00,258.26,258.34,258.08,258.15,3846.0,256.1363,256.2156,255.9577,256.0272,3846.0
2025-03-07 13:20:00,258.17,258.34,258.01,258.04,1921.0,256.047,256.2156,255.8883,255.9181,1921.0
2025-03-07 13:25:00,258.03,258.03,257.53,257.74,2225.0,255.9082,255.9082,255.4123,255.6205,2225.0
2025-03-07 13:30:00,257.68,257.85,257.45,257.65,4474.0,255.561,255.7296,255.3329,255.5313,4474.0
2025-03-07 13:35:00,257.76,258.43,257.66,258.36,2338.0,255.6404,256.3049,255.5412,256.2354,2338.0
2025-03-07 13:40:00,258.2,258.3,258.13,258.14,1101.0,256.0768,256.1759,256.0073,256.0172,1101.0
2025-03-07 13:45:00,258.21,258.68,258.09,258.47,5279.0,256.0867,256.5528,255.9677,256.3445,5279.0
2025-03-07 13:50:00,258.35,258.91,258.35,258.91,2579.0,256.2255,256.7809,256.2255,256.7809,2579.0
2025-03-07 13:55:00,258.98,259.03,258.79,258.84,1937.0,256.8503,256.8999,256.6619,256.7115,1937.0
2025-03-07 14:00:00,258.92,259.24,258.91,259.01,2150.0,256.7908,257.1082,256.7809,256.8801,2150.0
2025-03-07 14:05:00,259.02,259.13,258.7,258.77,4758.0,256.89,256.9991,256.5726,256.6421,4758.0
2025-03-07 14:10:00,258.7,258.93,258.58,258.65,2453.0,256.5726,256.8008,256.4536,256.5231,2453.0
2025-03-07 14:15:00,258.84,258.93,258.5,258.71,1754.0,256.7115,256.8008,256.3743,256.5826,1754.0
2025-03-07 14:20:00,258.79,259.29,258.65,259.15,4836.0,256.6619,257.1578,256.5231,257.0189,4836.0
2025-03-07 14:25:00,258.89,259.2,258.5,258.68,2580.0,256.7611,257.0685,256.3743,256.5528,2580.0
2025-03-07 14:30:00,258.67,258.78,258.5,258.57,2788.0,256.5429,256.652,256.3743,256.4437,2788.0
2025-03-07 14:35:00,258.67,258.92,258.6,258.91,2735.0,256.5429,256.7908,256.4735,256.7809,2735.0
2025-03-07 14:40:00,258.91,258.92,258.77,258.84,2404.0,256.7809,256.7908,256.6421,256.7115,2404.0
2025-03-07 14:45:00,258.74,258.93,258.49,258.52,1698.0,256.6123,256.8008,256.3644,256.3941,1698.0
2025-03-07 14:50:00,258.36,258.36,258.02,258.14,1910.0,256.2354,256.2354,255.8982,256.0172,1910.0
2025-03-07 14:55:00,258.13,258.25,257.75,257.75,3053.0,256.0073,256.1263,255.6305,255.6305,3053.0
2025-03-07 15:00:00,257.89,257.92,257.61,257.78,3973.0,255.7693,255.7991,255.4916,255.6602,3973.0
2025-03-07 15:05:00,257.9,258.34,257.9,258.34,3046.0,255.7792,256.2156,255.7792,256.2156,3046.0
2025-03-07 15:10:00,258.29,258.29,258.09,258.23,821.0,256.166,256.166,255.9677,256.1065,821.0
2025-03-07 15:15:00,258.06,258.84,258.0,258.65,4137.0,255.9379,256.7115,255.8784,256.5231,4137.0
2025-03-07 15:20:00,258.53,258.53,258.12,258.13,1123.0,256.404,256.404,255.9974,256.0073,1123.0
2025-03-07 15:25:00,258.25,258.58,258.24,258.58,3445.0,256.1263,256.4536,256.1164,256.4536,3445.0
2025-03-07 15:30:00,258.42,258.58,258.25,258.26,1626.0,256.2949,256.4536,256.1263,256.1363,1626.0
2025-03-07 15:35:00,258.23,258.23,257.25,257.56,3682.0,256.1065,256.1065,255.1346,255.442,3682.0
2025-03-07 15:40:00,257.41,258.09,257.23,257.9,11214.0,255.2933,255.9677,255.1147,255.7792,11214.0
2025-03-07 15:45:00,257.97,258.46,257.87,258.42,3364.0,255.8486,256.3346,255.7495,256.2949,3364.0
2025-03-07 15:50:00,258.28,258.28,257.63,257.98,9629.0,256.1561,256.1561,255.5114,255.8586,9629.0
2025-03-07 15:55:00,258.13,258.38,257.69,257.71,75279.0,256.0073,256.2553,255.5709,255.5908,75279.0
2025-03-10 09:30:00,255.57,256.64,254.56,256.06,17022.0,254.5055,255.5711,253.4997,254.9935,17022.0
2025-03-10 09:35:00,256.01,258.11,256.01,258.07,4065.0,254.9437,257.0349,254.9437,256.9951,4065.0
2025-03-10 09:40:00,258.25,258.29,257.41,257.41,3803.0,257.1744,257.2142,256.3379,256.3379,3803.0
2025-03-10 09:45:00,257.94,258.79,257.68,258.17,4233.0,256.8657,257.7121,256.6067,257.0947,4233.0
2025-03-10 09:50:00,258.89,258.98,258.47,258.79,3406.0,257.8117,257.9013,257.3934,257.7121,3406.0
2025-03-10 09:55:00,258.79,258.79,258.06,258.15,5020.0,257.7121,257.7121,256.9852,257.0748,5020.0
2025-03-10 10:00:00,257.74,258.52,257.63,258.09,6724.0,256.6665,257.4432,256.5569,257.015,6724.0
2025-03-10 10:05:00,258.07,258.31,257.32,258.23,5143.0,256.9951,257.2341,256.2482,257.1544,5143.0
2025-03-10 10:10:00,258.41,258.72,258.22,258.42,6709.0,257.3337,257.6424,257.1445,257.3437,6709.0
2025-03-10 10:15:00,258.73,259.01,258.56,258.87,3070.0,257.6524,257.9312,257.4831,257.7918,3070.0
2025-03-10 10:20:00,258.98,259.74,258.98,259.74,2831.0,257.9013,258.6582,257.9013,258.6582,2831.0
2025-03-10 10:25:00,259.93,259.93,258.86,258.86,4180.0,258.8474,258.8474,257.7818,257.7818,4180.0
2025-03-10 10:30:00,259.11,259.9,258.94,259.54,11848.0,258.0308,258.8175,257.8615,258.459,11848.0
2025-03-10 10:35:00,259.54,259.8,259.24,259.8,4846.0,258.459,258.7179,258.1602,258.7179,4846.0
2025-03-10 10:40:00,259.8,260.63,259.62,260.63,9730.0,258.7179,259.5445,258.5387,259.5445,9730.0
2025-03-10 10:45:00,260.43,260.86,260.29,260.86,9197.0,259.3453,259.7735,259.2059,259.7735,9197.0
2025-03-10 10:50:00,260.8,261.47,260.67,261.46,11780.0,259.7137,260.381,259.5843,260.371,11780.0
2025-03-10 10:55:00,261.29,262.5,260.99,262.5,14762.0,260.2017,261.4067,259.903,261.4067,14762.0
2025-03-10 11:00:00,262.46,262.89,262.12,262.83,8849.0,261.3668,261.795,261.0282,261.7353,8849.0
2025-03-10 11:05:00,262.91,262.91,262.21,262.34,11517.0,261.815,261.815,261.1179,261.2473,11517.0
2025-03-10 11:10:00,262.34,262.34,261.93,262.12,7845.0,261.2473,261.2473,260.839,261.0282,7845.0
2025-03-10 11:15:00,262.0,262.03,261.46,261.62,6077.0,260.9087,260.9386,260.371,260.5303,6077.0
2025-03-10 11:20:00,261.63,261.75,261.26,261.41,5653.0,260.5403,260.6598,260.1718,260.3212,5653.0
2025-03-10 11:25:00,261.29,261.44,260.98,260.99,3585.0,260.2017,260.3511,259.893,259.903,3585.0
2025-03-10 11:30:00,261.03,261.29,260.75,261.26,9275.0,259.9428,260.2017,259.664,260.1718,9275.0
2025-03-10 11:35:00,261.01,261.14,260.25,260.43,6890.0,259.9229,260.0523,259.166,259.3453,6890.0
2025-03-10 11:40:00,260.44,260.52,259.87,259.95,7027.0,259.3552,259.4349,258.7876,258.8673,7027.0
2025-03-10 11:45:00,260.03,260.51,259.9,260.42,6772.0,258.947,259.425,258.8175,259.3353,6772.0
2025-03-10 11:50:00,260.43,260.43,260.08,260.26,4131.0,259.3453,259.3453,258.9967,259.176,4131.0
2025-03-10 11:55:00,260.28,260.66,260.27,260.45,4064.0,259.1959,259.5743,259.186,259.3652,4064.0
2025-03-10 12:00:00,260.45,260.67,260.24,260.57,11944.0,259.3652,259.5843,259.1561,259.4847,11944.0
2025-03-10 12:05:00,260.37,260.53,259.97,260.12,4809.0,259.2855,259.4449,258.8872,259.0366,4809.0
2025-03-10 12:10:00,260.13,260.68,260.04,260.65,4990.0,259.0465,259.5942,258.9569,259.5644,4990.0
2025-03-10 12:15:00,260.64,260.64,260.11,260.24,2302.0,259.5544,259.5544,259.0266,259.1561,2302.0
2025-03-10 12:20:00,260.15,260.32,259.96,260.32,2706.0,259.0665,259.2357,258.8772,259.2357,2706.0
2025-03-10 12:25:00,260.22,260.54,260.22,260.4,2454.0,259.1362,259.4548,259.1362,259.3154,2454.0
2025-03-10 12:30:00,260.47,260.94,260.37,260.94,3616.0,259.3851,259.8532,259.2855,259.8532,3616.0
2025-03-10 12:35:00,260.94,260.94,260.59,260.67,5677.0,259.8532,259.8532,259.5046,259.5843,5677.0
2025-03-10 12:40:00,260.57,261.22,260.57,260.62,34243.0,259.4847,260.132,259.4847,259.5345,34243.0
2025-03-10 12:45:00,260.61,260.72,260.48,260.48,3434.0,259.5245,259.6341,259.3951,259.3951,3434.0
2025-03-10 12:50:00,260.48,260.49,260.18,260.34,4003.0,259.3951,259.405,259.0963,259.2557,4003.0
2025-03-10 12:55:00,260.24,260.34,259.82,259.82,2104.0,259.1561,259.2557,258.7378,258.7378,2104.0
2025-03-10 13:00:00,260.0,260.05,259.67,259.67,1700.0,258.9171,258.9669,258.5885,258.5885,1700.0
2025-03-10 13:05:00,259.81,259.84,259.51,259.72,9082.0,258.7279,258.7577,258.4291,258.6382,9082.0
2025-03-10 13:10:00,259.28,259.57,259.07,259.49,2824.0,258.2001,258.4889,257.991,258.4092,2824.0
2025-03-10 13:15:00,259.46,259.46,259.07,259.2,3447.0,258.3793,258.3793,257.991,258.1204,3447.0
2025-03-10 13:20:00,259.2,259.29,259.02,259.17,1518.0,258.1204,258.21,257.9412,258.0905,1518.0
2025-03-10 13:25:00,259.16,259.2,258.98,258.98,4184.0,258.0806,258.1204,257.9013,257.9013,4184.0
2025-03-10 13:30:00,259.06,259.07,258.72,258.75,3501.0,257.981,257.991,257.6424,257.6723,3501.0
2025-03-10 13:35:00,258.8,258.88,258.38,258.66,3626.0,257.7221,257.8017,257.3038,257.5827,3626.0
2025-03-10 13:40:00,258.72,259.25,258.71,259.03,5323.0,257.6424,258.1702,257.6324,257.9511,5323.0
2025-03-10 13:45:00,259.01,259.16,258.66,258.66,2728.0,257.9312,258.0806,257.5827,257.5827,2728.0
2025-03-10 13:50:00,258.66,258.68,258.37,258.45,3007.0,257.5827,257.6026,257.2939,257.3735,3007.0
2025-03-10 13:55:00,258.47,258.61,258.42,258.42,1909.0,257.3934,257.5329,257.3437,257.3437,1909.0
2025-03-10 14:00:00,258.59,258.79,258.41,258.42,3965.0,257.5129,257.7121,257.3337,257.3437,3965.0
2025-03-10 14:05:00,258.54,258.54,258.18,258.44,2713.0,257.4632,257.4632,257.1047,257.3636,2713.0
2025-03-10 14:10:00,258.38,258.49,257.84,257.95,9148.0,257.3038,257.4134,256.7661,256.8756,9148.0
2025-03-10 14:15:00,257.62,258.2,257.6,257.99,5870.0,256.547,257.1246,256.5271,256.9154,5870.0
2025-03-10 14:20:00,257.9,258.02,257.73,257.97,3657.0,256.8258,256.9453,256.6565,256.8955,3657.0
2025-03-10 14:25:00,257.98,258.21,257.57,257.71,6720.0,256.9055,257.1345,256.4972,256.6366,6720.0
2025-03-10 14:30:00,257.73,257.92,257.62,257.87,6304.0,256.6565,256.8457,256.547,256.7959,6304.0
2025-03-10 14:35:00,257.78,257.94,257.77,257.87,5061.0,256.7063,256.8657,256.6964,256.7959,5061.0
2025-03-10 14:40:00,257.89,258.22,257.86,258.17,7379.0,256.8159,257.1445,256.786,257.0947,7379.0
2025-03-10 14:45:00,258.32,258.43,258.2,258.26,3750.0,257.2441,257.3536,257.1246,257.1843,3750.0
2025-03-10 14:50:00,258.26,258.31,257.65,257.65,6425.0,257.1843,257.2341,256.5769,256.5769,6425.0
2025-03-10 14:55:00,257.69,257.78,257.29,257.61,9921.0,256.6167,256.7063,256.2184,256.537,9921.0
2025-03-10 15:00:00,257.51,257.56,257.12,257.22,4525.0,256.4374,256.4872,256.0491,256.1487,4525.0
2025-03-10 15:05:00,257.28,257.53,257.08,257.19,9029.0,256.2084,256.4574,256.0092,256.1188,9029.0
2025-03-10 15:10:00,257.15,257.34,256.62,257.33,6549.0,256.0789,256.2682,255.5512,256.2582,6549.0
2025-03-10 15:15:00,257.33,257.61,257.1,257.25,9310.0,256.2582,256.537,256.0292,256.1785,9310.0
2025-03-10 15:20:00,257.34,257.63,256.9,257.08,9319.0,256.2682,256.5569,255.83,256.0092,9319.0
2025-03-10 15:25:00,257.22,257.59,257.05,257.06,6974.0,256.1487,256.5171,255.9794,255.9893,6974.0
2025-03-10 15:30:00,257.32,257.77,257.25,257.61,6219.0,256.2482,256.6964,256.1785,256.537,6219.0
2025-03-10 15:35:00,257.79,257.94,256.65,257.1,9647.0,256.7163,256.8657,255.581,256.0292,9647.0
2025-03-10 15:40:00,257.31,257.67,256.85,257.12,8070.0,256.2383,256.5968,255.7802,256.0491,8070.0
2025-03-10 15:45:00,257.02,257.72,257.02,257.3,8808.0,255.9495,256.6466,255.9495,256.2283,8808.0
2025-03-10 15:50:00,257.49,257.91,257.07,257.29,21908.0,256.4175,256.8358,255.9993,256.2184,21908.0
2025-03-10 15:55:00,257.44,257.72,256.24,256.82,113455.0,256.3677,256.6466,255.1727,255.7503,113455.0
2025-03-11 09:30:00,255.68,256.71,255.52,255.83,10804.0,254.6151,255.6408,254.4557,254.7644,10804.0
2025-03-11 09:35:00,255.56,255.97,254.88,254.97,6222.0,254.4956,254.9039,253.8184,253.908,6222.0
2025-03-11 09:40:00,254.96,254.96,253.25,253.92,10549.0,253.8981,253.8981,252.1952,252.8624,10549.0
2025-03-11 09:45:00,253.67,253.67,252.66,252.66,9699.0,252.6134,252.6134,251.6076,251.6076,9699.0
2025-03-11 09:50:00,252.97,253.03,251.31,252.29,13307.0,251.9164,251.9761,250.2633,251.2392,13307.0
2025-03-11 09:55:00,252.37,252.59,251.91,252.18,5838.0,251.3189,251.5379,250.8608,251.1296,5838.0
2025-03-11 10:00:00,251.8,252.74,251.57,252.52,18924.0,250.7512,251.6873,250.5222,251.4682,18924.0
2025-03-11 10:05:00,252.48,252.81,251.9,252.37,8619.0,251.4284,251.757,250.8508,251.3189,8619.0
2025-03-11 10:10:00,252.11,252.24,251.72,251.83,12930.0,251.0599,251.1894,250.6716,250.7811,12930.0
2025-03-11 10:15:00,251.83,252.25,251.63,252.05,10305.0,250.7811,251.1994,250.5819,251.0002,10305.0
2025-03-11 10:20:00,252.08,252.87,251.95,252.86,6076.0,251.0301,251.8168,250.9006,251.8068,6076.0
2025-03-11 10:25:00,252.73,253.4,252.6,253.32,4638.0,251.6774,252.3446,251.5479,252.2649,4638.0
2025-03-11 10:30:00,253.62,253.65,253.03,253.47,6648.0,252.5637,252.5935,251.9761,252.4143,6648.0
2025-03-11 10:35:00,253.5,253.51,252.54,253.03,6260.0,252.4441,252.4541,251.4881,251.9761,6260.0
2025-03-11 10:40:00,253.09,253.24,252.58,253.02,8095.0,252.0359,252.1852,251.528,251.9661,8095.0
2025-03-11 10:45:00,253.07,253.14,252.7,253.07,7835.0,252.0159,252.0856,251.6475,252.0159,7835.0
2025-03-11 10:50:00,253.19,254.12,252.93,254.12,6338.0,252.1354,253.0616,251.8765,253.0616,6338.0
2025-03-11 10:55:00,254.12,254.12,253.3,253.42,4811.0,253.0616,253.0616,252.245,252.3645,4811.0
2025-03-11 11:00:00,253.3,253.32,252.62,252.74,11406.0,252.245,252.2649,251.5678,251.6873,11406.0
2025-03-11 11:05:00,252.83,253.94,252.75,253.94,6819.0,251.7769,252.8823,251.6973,252.8823,6819.0
2025-03-11 11:10:00,253.98,254.1,253.69,253.76,10222.0,252.9222,253.0417,252.6334,252.7031,10222.0
2025-03-11 11:15:00,253.91,254.03,253.61,253.82,9128.0,252.8524,252.9719,252.5537,252.7628,9128.0
2025-03-11 11:20:00,253.81,254.22,253.65,253.65,5416.0,252.7529,253.1612,252.5935,252.5935,5416.0
2025-03-11 11:25:00,253.57,253.69,252.83,253.18,2776.0,252.5139,252.6334,251.7769,252.1255,2776.0
2025-03-11 11:30:00,253.21,253.71,253.09,253.71,1565.0,252.1554,252.6533,252.0359,252.6533,1565.0
2025-03-11 11:35:00,253.66,253.79,253.42,253.67,4537.0,252.6035,252.7329,252.3645,252.6134,4537.0
2025-03-11 11:40:00,253.82,254.37,253.82,254.11,4824.0,252.7628,253.3105,252.7628,253.0516,4824.0
2025-03-11 11:45:00,254.11,254.38,253.93,254.09,7467.0,253.0516,253.3205,252.8724,253.0317,7467.0
2025-03-11 11:50:00,254.09,254.2,253.61,254.2,10502.0,253.0317,253.1412,252.5537,253.1412,10502.0
2025-03-11 11:55:00,254.24,254.35,253.99,253.99,2882.0,253.1811,253.2906,252.9321,252.9321,2882.0
2025-03-11 12:00:00,253.92,254.24,253.92,254.19,4223.0,252.8624,253.1811,252.8624,253.1313,4223.0
2025-03-11 12:05:00,254.05,254.29,253.9,254.29,4014.0,252.9919,253.2309,252.8425,253.2309,4014.0
2025-03-11 12:10:00,254.34,254.44,253.87,253.87,5868.0,253.2807,253.3802,252.8126,252.8126,5868.0
2025-03-11 12:15:00,253.89,254.19,253.76,253.76,3697.0,252.8325,253.1313,252.7031,252.7031,3697.0
2025-03-11 12:20:00,253.73,253.82,253.41,253.77,2975.0,252.6732,252.7628,252.3545,252.713,2975.0
2025-03-11 12:25:00,253.69,253.75,253.56,253.59,1149.0,252.6334,252.6931,252.5039,252.5338,1149.0
2025-03-11 12:30:00,253.74,253.76,253.21,253.57,3211.0,252.6832,252.7031,252.1554,252.5139,3211.0
2025-03-11 12:35:00,253.49,253.63,253.28,253.51,3899.0,252.4342,252.5736,252.2251,252.4541,3899.0
2025-03-11 12:40:00,253.63,253.85,253.35,253.58,4508.0,252.5736,252.7927,252.2948,252.5238,4508.0
2025-03-11 12:45:00,253.44,253.82,253.26,253.72,2781.0,252.3844,252.7628,252.2051,252.6632,2781.0
2025-03-11 12:50:00,253.72,253.87,253.44,253.5,2209.0,252.6632,252.8126,252.3844,252.4441,2209.0
2025-03-11 12:55:00,253.56,253.68,253.23,253.62,2781.0,252.5039,252.6234,252.1753,252.5637,2781.0
2025-03-11 13:00:00,253.39,253.63,253.13,253.63,3932.0,252.3346,252.5736,252.0757,252.5736,3932.0
2025-03-11 13:05:00,253.52,253.75,253.3,253.3,1823.0,252.4641,252.6931,252.245,252.245,1823.0
2025-03-11 13:10:00,253.46,253.7,253.45,253.66,4836.0,252.4043,252.6433,252.3944,252.6035,4836.0
2025-03-11 13:15:00,253.57,253.72,253.5,253.51,2931.0,252.5139,252.6632,252.4441,252.4541,2931.0
2025-03-11 13:20:00,253.68,253.86,253.41,253.86,1930.0,252.6234,252.8027,252.3545,252.8027,1930.0
2025-03-11 13:25:00,253.78,253.95,253.72,253.88,1700.0,252.723,252.8923,252.6632,252.8226,1700.0
2025-03-11 13:30:00,253.77,254.37,253.74,254.2,3016.0,252.713,253.3105,252.6832,253.1412,3016.0
2025-03-11 13:35:00,254.14,254.24,253.92,254.19,2020.0,253.0815,253.1811,252.8624,253.1313,2020.0
2025-03-11 13:40:00,254.01,254.09,253.87,253.96,3164.0,252.952,253.0317,252.8126,252.9022,3164.0
2025-03-11 13:45:00,254.03,254.53,253.95,254.12,4779.0,252.9719,253.4699,252.8923,253.0616,4779.0
2025-03-11 13:50:00,254.01,254.19,253.87,254.11,3745.0,252.952,253.1313,252.8126,253.0516,3745.0
2025-03-11 13:55:00,254.03,254.25,253.8,254.07,4700.0,252.9719,253.191,252.7429,253.0118,4700.0
2025-03-11 14:00:00,254.07,254.61,254.06,254.37,4225.0,253.0118,253.5495,253.0018,253.3105,4225.0
2025-03-11 14:05:00,254.37,254.83,254.24,254.83,2048.0,253.3105,253.7686,253.1811,253.7686,2048.0
2025-03-11 14:10:00,254.93,254.98,254.74,254.85,4355.0,253.8682,253.918,253.679,253.7885,4355.0
2025-03-11 14:15:00,254.74,255.04,254.6,255.02,4124.0,253.679,253.9777,253.5396,253.9578,4124.0
2025-03-11 14:20:00,255.12,255.63,255.12,255.44,12590.0,254.0574,254.5653,254.0574,254.3761,12590.0
2025-03-11 14:25:00,255.4,255.96,255.4,255.83,7702.0,254.3362,254.8939,254.3362,254.7644,7702.0
2025-03-11 14:30:00,255.65,255.65,255.2,255.41,5649.0,254.5852,254.5852,254.1371,254.3462,5649.0
2025-03-11 14:35:00,255.29,255.79,255.29,255.79,6516.0,254.2267,254.7246,254.2267,254.7246,6516.0
2025-03-11 14:40:00,255.89,256.92,255.77,256.8,6564.0,254.8242,255.8499,254.7047,255.7304,6564.0
2025-03-11 14:45:00,256.69,256.91,256.33,256.8,6404.0,255.6209,255.8399,255.2624,255.7304,6404.0
2025-03-11 14:50:00,256.82,257.03,256.65,256.84,4209.0,255.7503,255.9594,255.581,255.7702,4209.0
2025-03-11 14:55:00,256.67,256.99,256.52,256.75,8739.0,255.6009,255.9196,255.4516,255.6806,8739.0
2025-03-11 15:00:00,256.75,257.04,256.29,256.61,4343.0,255.6806,255.9694,255.2225,255.5412,4343.0
2025-03-11 15:05:00,256.57,256.98,256.33,256.48,8870.0,255.5014,255.9097,255.2624,255.4117,8870.0
2025-03-11 15:10:00,256.61,256.89,256.41,256.67,8830.0,255.5412,255.82,255.342,255.6009,8830.0
2025-03-11 15:15:00,256.69,256.69,255.72,255.92,15625.0,255.6209,255.6209,254.6549,254.8541,15625.0
2025-03-11 15:20:00,255.98,256.45,255.98,256.02,10038.0,254.9138,255.3819,254.9138,254.9537,10038.0
2025-03-11 15:25:00,255.77,256.13,255.62,255.68,7486.0,254.7047,255.0632,254.5553,254.6151,7486.0
2025-03-11 15:30:00,255.68,256.04,255.62,255.92,2419.0,254.6151,254.9736,254.5553,254.8541,2419.0
2025-03-11 15:35:00,255.92,256.41,255.87,255.94,26767.0,254.8541,255.342,254.8043,254.874,26767.0
2025-03-11 15:40:00,255.94,256.69,255.72,256.69,7631.0,254.874,255.6209,254.6549,255.6209,7631.0
2025-03-11 15:45:00,256.54,256.68,256.21,256.49,10503.0,255.4715,255.6109,255.1429,255.4217,10503.0
2025-03-11 15:50:00,256.34,256.37,255.04,255.28,20795.0,255.2723,255.3022,253.9777,254.2167,20795.0
2025-03-11 15:55:00,255.24,255.34,253.94,254.57,141615.0,254.1769,254.2765,252.8823,253.5097,141615.0
2025-03-12 09:30:00,254.48,255.1,251.5,252.87,26810.0,253.4201,254.0375,250.4525,251.8168,26810.0
2025-03-12 09:35:00,252.67,252.67,248.95,249.02,8538.0,251.6176,251.6176,247.9131,247.9828,8538.0
2025-03-12 09:40:00,249.0,250.12,248.64,249.29,13498.0,247.9629,249.0782,247.6044,248.2517,13498.0
2025-03-12 09:45:00,249.52,249.83,249.08,249.14,6049.0,248.4807,248.7894,248.0426,248.1023,6049.0
2025-03-12 09:50:00,248.67,249.71,248.66,249.39,5208.0,247.6343,248.6699,247.6243,248.3513,5208.0
2025-03-12 09:55:00,249.37,249.59,248.81,249.47,5942.0,248.3314,248.5504,247.7737,248.4309,5942.0
2025-03-12 10:00:00,249.46,249.76,248.2,248.66,13403.0,248.421,248.7197,247.1662,247.6243,13403.0
2025-03-12 10:05:00,248.57,248.98,248.09,248.86,7357.0,247.5347,247.943,247.0567,247.8235,7357.0
2025-03-12 10:10:00,249.04,249.31,248.74,249.13,8261.0,248.0027,248.2716,247.704,248.0924,8261.0
2025-03-12 10:15:00,249.39,250.07,248.76,250.03,11457.0,248.3513,249.0284,247.7239,248.9886,11457.0
2025-03-12 10:20:00,249.9,250.4,249.17,249.65,6776.0,248.8591,249.3571,248.1322,248.6102,6776.0
2025-03-12 10:25:00,249.64,250.14,249.49,250.04,4773.0,248.6002,249.0981,248.4509,248.9986,4773.0
2025-03-12 10:30:00,250.0,250.09,249.68,249.93,5140.0,248.9587,249.0484,248.6401,248.889,5140.0
2025-03-12 10:35:00,249.82,249.99,249.52,249.55,5037.0,248.7795,248.9488,248.4807,248.5106,5037.0
2025-03-12 10:40:00,249.34,249.51,249.18,249.3,2614.0,248.3015,248.4708,248.1421,248.2616,2614.0
2025-03-12 10:45:00,249.3,249.38,248.91,249.01,8068.0,248.2616,248.3413,247.8733,247.9729,8068.0
2025-03-12 10:50:00,249.01,249.62,249.01,249.44,6321.0,247.9729,248.5803,247.9729,248.4011,6321.0
2025-03-12 10:55:00,249.43,249.43,248.75,249.24,3042.0,248.3911,248.3911,247.7139,248.2019,3042.0
2025-03-12 11:00:00,249.4,249.61,249.27,249.34,3618.0,248.3612,248.5704,248.2318,248.3015,3618.0
2025-03-12 11:05:00,249.34,249.63,249.1,249.32,5214.0,248.3015,248.5903,248.0625,248.2816,5214.0
2025-03-12 11:10:00,249.32,249.46,248.91,249.15,7227.0,248.2816,248.421,247.8733,248.1123,7227.0
2025-03-12 11:15:00,249.08,249.4,249.05,249.05,4389.0,248.0426,248.3612,248.0127,248.0127,4389.0
2025-03-12 11:20:00,248.97,249.04,248.43,249.0,5812.0,247.933,248.0027,247.3953,247.9629,5812.0
2025-03-12 11:25:00,248.93,249.34,248.93,249.24,5433.0,247.8932,248.3015,247.8932,248.2019,5433.0
2025-03-12 11:30:00,249.4,249.52,249.23,249.43,2690.0,248.3612,248.4807,248.1919,248.3911,2690.0
2025-03-12 11:35:00,249.39,249.63,249.18,249.19,2499.0,248.3513,248.5903,248.1421,248.1521,2499.0
2025-03-12 11:40:00,249.33,249.53,249.18,249.42,3772.0,248.2915,248.4907,248.1421,248.3811,3772.0
2025-03-12 11:45:00,249.36,249.74,249.22,249.52,7692.0,248.3214,248.6998,248.182,248.4807,7692.0
2025-03-12 11:50:00,249.45,249.64,249.18,249.55,6035.0,248.411,248.6002,248.1421,248.5106,6035.0
2025-03-12 11:55:00,249.56,249.8,249.25,249.8,4818.0,248.5206,248.7596,248.2119,248.7596,4818.0
2025-03-12 12:00:00,249.72,249.84,249.45,249.45,4713.0,248.6799,248.7994,248.411,248.411,4713.0
2025-03-12 12:05:00,249.41,249.73,249.41,249.7,3802.0,248.3712,248.6899,248.3712,248.66,3802.0
2025-03-12 12:10:00,249.63,249.89,249.39,249.89,3887.0,248.5903,248.8492,248.3513,248.8492,3887.0
2025-03-12 12:15:00,249.9,250.29,249.72,250.29,5541.0,248.8591,249.2475,248.6799,249.2475,5541.0
2025-03-12 12:20:00,250.45,250.55,250.08,250.25,4927.0,249.4069,249.5064,249.0384,249.2077,4927.0
2025-03-12 12:25:00,250.33,250.37,250.06,250.23,4711.0,249.2874,249.3272,249.0185,249.1878,4711.0
2025-03-12 12:30:00,250.2,250.68,250.19,250.65,2980.0,249.1579,249.6359,249.1479,249.606,2980.0
2025-03-12 12:35:00,250.68,250.68,250.24,250.26,3742.0,249.6359,249.6359,249.1977,249.2176,3742.0
2025-03-12 12:40:00,250.09,250.19,249.97,249.97,4770.0,249.0484,249.1479,248.9289,248.9289,4770.0
2025-03-12 12:45:00,249.97,250.67,249.97,250.54,4300.0,248.9289,249.6259,248.9289,249.4965,4300.0
2025-03-12 12:50:00,250.57,250.57,249.76,250.22,3238.0,249.5264,249.5264,248.7197,249.1778,3238.0
2025-03-12 12:55:00,250.22,250.23,249.8,249.88,1592.0,249.1778,249.1878,248.7596,248.8392,1592.0
2025-03-12 13:00:00,249.98,250.31,249.98,250.31,4296.0,248.9388,249.2674,248.9388,249.2674,4296.0
2025-03-12 13:05:00,250.26,250.73,250.15,250.73,4582.0,249.2176,249.6857,249.1081,249.6857,4582.0
2025-03-12 13:10:00,250.74,250.89,250.59,250.86,3945.0,249.6956,249.845,249.5463,249.8151,3945.0
2025-03-12 13:15:00,250.86,250.86,250.46,250.51,3010.0,249.8151,249.8151,249.4168,249.4666,3010.0
2025-03-12 13:20:00,250.59,250.63,250.43,250.47,5523.0,249.5463,249.5861,249.3869,249.4268,5523.0
2025-03-12 13:25:00,250.4,250.75,250.08,250.75,2544.0,249.3571,249.7056,249.0384,249.7056,2544.0
2025-03-12 13:30:00,250.88,251.02,250.77,250.89,3481.0,249.8351,249.9745,249.7255,249.845,3481.0
2025-03-12 13:35:00,250.98,251.08,250.95,250.95,1500.0,249.9346,250.0342,249.9048,249.9048,1500.0
2025-03-12 13:40:00,250.95,251.11,250.86,250.99,3940.0,249.9048,250.0641,249.8151,249.9446,3940.0
2025-03-12 13:45:00,250.86,250.96,250.59,250.59,1493.0,249.8151,249.9147,249.5463,249.5463,1493.0
2025-03-12 13:50:00,250.58,250.94,250.53,250.66,3475.0,249.5363,249.8948,249.4865,249.616,3475.0
2025-03-12 13:55:00,250.37,250.37,249.89,250.13,4763.0,249.3272,249.3272,248.8492,249.0882,4763.0
2025-03-12 14:00:00,250.0,250.49,250.0,250.17,5871.0,248.9587,249.4467,248.9587,249.128,5871.0
2025-03-12 14:05:00,250.05,250.24,249.87,250.18,4099.0,249.0085,249.1977,248.8293,249.138,4099.0
2025-03-12 14:10:00,250.35,250.69,250.26,250.69,5235.0,249.3073,249.6459,249.2176,249.6459,5235.0
2025-03-12 14:15:00,250.57,250.57,250.29,250.39,2369.0,249.5264,249.5264,249.2475,249.3471,2369.0
2025-03-12 14:20:00,250.57,250.57,250.31,250.56,4881.0,249.5264,249.5264,249.2674,249.5164,4881.0
2025-03-12 14:25:00,250.61,251.13,250.51,251.1,10819.0,249.5662,250.084,249.4666,250.0541,10819.0
2025-03-12 14:30:00,251.33,251.54,251.13,251.54,6742.0,250.2832,250.4923,250.084,250.4923,6742.0
2025-03-12 14:35:00,251.53,251.61,251.25,251.28,5499.0,250.4824,250.562,250.2035,250.2334,5499.0
2025-03-12 14:40:00,251.29,252.08,251.27,252.08,10285.0,250.2434,251.0301,250.2234,251.0301,10285.0
2025-03-12 14:45:00,252.01,252.13,251.9,252.1,6427.0,250.9604,251.0799,250.8508,251.05,6427.0
2025-03-12 14:50:00,252.1,252.27,251.45,251.89,85155.0,251.05,251.2193,250.4027,250.8409,85155.0
2025-03-12 14:55:00,251.92,252.26,251.75,252.26,9814.0,250.8707,251.2093,250.7014,251.2093,9814.0
2025-03-12 15:00:00,252.0,252.0,251.16,251.64,6525.0,250.9504,250.9504,250.1139,250.5919,6525.0
2025-03-12 15:05:00,251.53,251.91,251.52,251.77,7735.0,250.4824,250.8608,250.4724,250.7214,7735.0
2025-03-12 15:10:00,251.79,252.02,251.7,251.91,13842.0,250.7413,250.9703,250.6516,250.8608,13842.0
2025-03-12 15:15:00,251.91,252.6,251.67,252.55,13584.0,250.8608,251.5479,250.6218,251.4981,13584.0
2025-03-12 15:20:00,252.38,252.62,251.74,252.44,67352.0,251.3288,251.5678,250.6915,251.3886,67352.0
2025-03-12 15:25:00,252.6,252.6,252.0,252.01,6213.0,251.5479,251.5479,250.9504,250.9604,6213.0
2025-03-12 15:30:00,252.28,252.79,252.16,252.23,18547.0,251.2292,251.7371,251.1097,251.1794,18547.0
2025-03-12 15:35:00,252.08,253.2,251.72,252.95,69537.0,251.0301,252.1454,250.6716,251.8964,69537.0
2025-03-12 15:40:00,253.06,253.48,252.76,253.48,4226.0,252.006,252.4242,251.7072,252.4242,4226.0
2025-03-12 15:45:00,253.31,253.33,252.43,253.14,8902.0,252.2549,252.2749,251.3786,252.0856,8902.0
2025-03-12 15:50:00,252.88,253.58,252.44,252.97,87087.0,251.8267,252.5238,251.3886,251.9164,87087.0
2025-03-12 15:55:00,252.84,253.05,251.96,252.11,61615.0,251.7869,251.996,250.9106,251.0599,61615.0
2025-03-13 09:30:00,252.04,254.42,251.54,254.17,20890.0,250.9902,253.3603,250.4923,253.1114,20890.0
2025-03-13 09:35:00,254.78,256.39,254.78,255.8,6704.0,253.7188,255.3221,253.7188,254.7346,6704.0
2025-03-13 09:40:00,256.17,256.3,255.99,256.13,3746.0,255.103,255.2325,254.9238,255.0632,3746.0
2025-03-13 09:45:00,256.04,256.27,255.39,255.78,4282.0,254.9736,255.2026,254.3263,254.7147,4282.0
2025-03-13 09:50:00,255.6,256.78,255.29,256.74,2906.0,254.5354,255.7105,254.2267,255.6707,2906.0
2025-03-13 09:55:00,256.65,257.31,256.43,256.73,3248.0,255.581,256.2383,255.3619,255.6607,3248.0
2025-03-13 10:00:00,257.25,257.25,256.62,256.82,1720.0,256.1785,256.1785,255.5512,255.7503,1720.0
2025-03-13 10:05:00,256.69,257.02,256.39,256.4,2031.0,255.6209,255.9495,255.3221,255.3321,2031.0
2025-03-13 10:10:00,256.63,256.88,256.39,256.88,3887.0,255.5611,255.8101,255.3221,255.8101,3887.0
2025-03-13 10:15:00,256.84,256.84,255.98,256.46,2288.0,255.7702,255.7702,254.9138,255.3918,2288.0
2025-03-13 10:20:00,256.42,256.42,255.95,255.95,1200.0,255.352,255.352,254.8839,254.8839,1200.0
2025-03-13 10:25:00,256.16,256.2,255.94,256.08,4247.0,255.0931,255.1329,254.874,255.0134,4247.0
2025-03-13 10:30:00,255.98,256.66,255.98,256.34,2864.0,254.9138,255.591,254.9138,255.2723,2864.0
2025-03-13 10:35:00,256.5,256.5,256.02,256.24,1948.0,255.4317,255.4317,254.9537,255.1727,1948.0
2025-03-13 10:40:00,256.22,256.73,256.22,256.66,951.0,255.1528,255.6607,255.1528,255.591,951.0
2025-03-13 10:45:00,256.65,256.65,256.22,256.24,2705.0,255.581,255.581,255.1528,255.1727,2705.0
2025-03-13 10:50:00,256.09,256.42,256.09,256.35,4058.0,255.0234,255.352,255.0234,255.2823,4058.0
2025-03-13 10:55:00,256.35,256.35,255.75,256.21,3876.0,255.2823,255.2823,254.6848,255.1429,3876.0
2025-03-13 11:00:00,256.31,256.36,255.76,255.8,1372.0,255.2424,255.2922,254.6947,254.7346,1372.0
2025-03-13 11:05:00,255.77,255.94,255.55,255.55,3987.0,254.7047,254.874,254.4856,254.4856,3987.0
2025-03-13 11:10:00,255.5,255.5,255.14,255.24,900.0,254.4358,254.4358,254.0773,254.1769,900.0
2025-03-13 11:15:00,255.24,255.43,254.85,255.24,3779.0,254.1769,254.3661,253.7885,254.1769,3779.0
2025-03-13 11:20:00,255.34,255.6,255.31,255.55,2450.0,254.2765,254.5354,254.2466,254.4856,2450.0
2025-03-13 11:25:00,255.66,255.72,255.54,255.62,1752.0,254.5952,254.6549,254.4757,254.5553,1752.0
2025-03-13 11:30:00,255.61,255.61,255.37,255.54,4177.0,254.5454,254.5454,254.3064,254.4757,4177.0
2025-03-13 11:35:00,254.79,254.81,254.6,254.81,715.0,253.7288,253.7487,253.5396,253.7487,715.0
2025-03-13 11:40:00,254.81,255.52,254.77,255.23,8566.0,253.7487,254.4557,253.7089,254.1669,8566.0
2025-03-13 11:45:00,255.08,255.08,254.81,254.92,2181.0,254.0176,254.0176,253.7487,253.8582,2181.0
2025-03-13 11:50:00,254.89,254.89,254.61,254.66,3245.0,253.8284,253.8284,253.5495,253.5993,3245.0
2025-03-13 11:55:00,254.65,254.7,254.25,254.42,2332.0,253.5894,253.6392,253.191,253.3603,2332.0
2025-03-13 12:00:00,254.44,254.99,254.44,254.81,5562.0,253.3802,253.9279,253.3802,253.7487,5562.0
2025-03-13 12:05:00,254.89,255.21,254.57,255.01,5153.0,253.8284,254.147,253.5097,253.9479,5153.0
2025-03-13 12:10:00,255.13,255.44,254.98,255.24,3126.0,254.0674,254.3761,253.918,254.1769,3126.0
2025-03-13 12:15:00,255.38,255.39,255.08,255.22,2461.0,254.3163,254.3263,254.0176,254.157,2461.0
2025-03-13 12:20:00,255.36,255.36,255.1,255.19,1347.0,254.2964,254.2964,254.0375,254.1271,1347.0
2025-03-13 12:25:00,255.19,255.28,255.16,255.2,744.0,254.1271,254.2167,254.0972,254.1371,744.0
2025-03-13 12:30:00,255.16,255.16,254.92,255.05,3505.0,254.0972,254.0972,253.8582,253.9877,3505.0
2025-03-13 12:35:00,255.09,255.24,255.04,255.23,1912.0,254.0275,254.1769,253.9777,254.1669,1912.0
2025-03-13 12:40:00,255.14,255.23,254.89,254.98,1112.0,254.0773,254.1669,253.8284,253.918,1112.0
2025-03-13 12:45:00,254.98,254.98,254.54,254.83,1852.0,253.918,253.918,253.4798,253.7686,1852.0
2025-03-13 12:50:00,254.89,255.17,254.88,254.92,2137.0,253.8284,254.1072,253.8184,253.8582,2137.0
2025-03-13 12:55:00,255.04,255.04,255.04,255.04,708.0,253.9777,253.9777,253.9777,253.9777,708.0
2025-03-13 13:00:00,255.07,255.18,254.93,255.11,2433.0,254.0076,254.1172,253.8682,254.0474,2433.0
2025-03-13 13:05:00,255.19,255.23,254.79,254.79,1748.0,254.1271,254.1669,253.7288,253.7288,1748.0
2025-03-13 13:10:00,254.79,254.92,254.63,254.92,2408.0,253.7288,253.8582,253.5694,253.8582,2408.0
2025-03-13 13:15:00,255.0,255.09,254.82,255.03,6894.0,253.9379,254.0275,253.7587,253.9678,6894.0
2025-03-13 13:20:00,255.0,255.07,254.89,254.92,1402.0,253.9379,254.0076,253.8284,253.8582,1402.0
2025-03-13 13:25:00,254.95,254.95,254.67,254.91,4514.0,253.8881,253.8881,253.6093,253.8483,4514.0
2025-03-13 13:30:00,254.69,254.8,254.61,254.69,3321.0,253.6292,253.7387,253.5495,253.6292,3321.0
2025-03-13 13:35:00,254.6,254.63,254.44,254.52,2295.0,253.5396,253.5694,253.3802,253.4599,2295.0
2025-03-13 13:40:00,254.57,254.89,254.51,254.87,2453.0,253.5097,253.8284,253.4499,253.8084,2453.0
2025-03-13 13:45:00,254.98,254.98,254.69,254.79,1484.0,253.918,253.918,253.6292,253.7288,1484.0
2025-03-13 13:50:00,254.87,254.99,254.81,254.9,2021.0,253.8084,253.9279,253.7487,253.8383,2021.0
2025-03-13 13:55:00,254.87,254.87,254.61,254.75,4922.0,253.8084,253.8084,253.5495,253.6889,4922.0
2025-03-13 14:00:00,254.73,255.01,254.56,254.85,4973.0,253.669,253.9479,253.4997,253.7885,4973.0
2025-03-13 14:05:00,254.85,254.98,254.85,254.91,3262.0,253.7885,253.918,253.7885,253.8483,3262.0
2025-03-13 14:10:00,255.01,255.27,254.8,255.17,2964.0,253.9479,254.2068,253.7387,254.1072,2964.0
2025-03-13 14:15:00,255.06,255.06,254.78,254.91,2215.0,253.9977,253.9977,253.7188,253.8483,2215.0
2025-03-13 14:20:00,254.78,254.95,254.73,254.73,7384.0,253.7188,253.8881,253.669,253.669,7384.0
2025-03-13 14:25:00,254.9,255.09,254.78,254.86,10149.0,253.8383,254.0275,253.7188,253.7985,10149.0
2025-03-13 14:30:00,254.86,255.4,254.78,255.21,6290.0,253.7985,254.3362,253.7188,254.147,6290.0
2025-03-13 14:35:00,255.16,255.56,255.16,255.51,5441.0,254.0972,254.4956,254.0972,254.4458,5441.0
2025-03-13 14:40:00,255.51,255.69,255.4,255.64,4010.0,254.4458,254.625,254.3362,254.5752,4010.0
2025-03-13 14:45:00,255.61,255.75,255.46,255.56,2702.0,254.5454,254.6848,254.396,254.4956,2702.0
2025-03-13 14:50:00,255.58,255.72,255.4,255.7,5601.0,254.5155,254.6549,254.3362,254.635,5601.0
2025-03-13 14:55:00,255.78,255.78,255.42,255.58,1923.0,254.7147,254.7147,254.3562,254.5155,1923.0
2025-03-13 15:00:00,255.52,255.6,255.04,255.05,5797.0,254.4557,254.5354,253.9777,253.9877,5797.0
2025-03-13 15:05:00,255.12,255.25,254.76,255.15,5333.0,254.0574,254.1869,253.6989,254.0873,5333.0
2025-03-13 15:10:00,255.15,255.54,255.14,255.47,5965.0,254.0873,254.4757,254.0773,254.4059,5965.0
2025-03-13 15:15:00,255.44,255.53,255.28,255.34,4269.0,254.3761,254.4657,254.2167,254.2765,4269.0
2025-03-13 15:20:00,255.25,255.33,255.13,255.14,6797.0,254.1869,254.2665,254.0674,254.0773,6797.0
2025-03-13 15:25:00,255.13,255.13,254.7,255.09,11402.0,254.0674,254.0674,253.6392,254.0275,11402.0
2025-03-13 15:30:00,255.09,255.31,254.93,255.15,8818.0,254.0275,254.2466,253.8682,254.0873,8818.0
2025-03-13 15:35:00,255.11,255.33,254.71,255.33,7672.0,254.0474,254.2665,253.6491,254.2665,7672.0
2025-03-13 15:40:00,255.34,256.34,255.33,256.23,29724.0,254.2765,255.2723,254.2665,255.1628,29724.0
2025-03-13 15:45:00,256.23,256.74,256.03,256.33,21172.0,255.1628,255.6707,254.9636,255.2624,21172.0
2025-03-13 15:50:00,256.16,256.43,255.82,256.03,24717.0,255.0931,255.3619,254.7545,254.9636,24717.0
2025-03-13 15:55:00,256.03,256.68,255.9,255.99,97555.0,254.9636,255.6109,254.8342,254.9238,97555.0
2025-03-14 09:30:00,256.55,257.5,254.77,254.98,14621.0,255.4814,256.4275,253.7089,253.918,14621.0
2025-03-14 09:35:00,254.98,256.06,254.7,256.06,4806.0,253.918,254.9935,253.6392,254.9935,4806.0
2025-03-14 09:40:00,256.07,256.98,256.07,256.9,2700.0,255.0034,255.9097,255.0034,255.83,2700.0
2025-03-14 09:45:00,256.89,257.99,256.89,257.9,5309.0,255.82,256.9154,255.82,256.8258,5309.0
2025-03-14 09:50:00,257.9,257.9,257.23,257.77,4787.0,256.8258,256.8258,256.1586,256.6964,4787.0
2025-03-14 09:55:00,257.79,258.06,257.56,258.06,3850.0,256.7163,256.9852,256.4872,256.9852,3850.0
2025-03-14 10:00:00,256.49,257.86,256.48,257.73,7676.0,255.4217,256.786,255.4117,256.6565,7676.0
2025-03-14 10:05:00,257.74,257.76,257.13,257.34,8926.0,256.6665,256.6864,256.059,256.2682,8926.0
2025-03-14 10:10:00,257.51,257.61,257.27,257.55,4996.0,256.4374,256.537,256.1984,256.4773,4996.0
2025-03-14 10:15:00,257.55,257.99,257.25,257.94,8280.0,256.4773,256.9154,256.1785,256.8657,8280.0
2025-03-14 10:20:00,258.03,258.1,257.84,258.0,3914.0,256.9553,257.025,256.7661,256.9254,3914.0
2025-03-14 10:25:00,258.09,258.42,258.01,258.21,5145.0,257.015,257.3437,256.9354,257.1345,5145.0
2025-03-14 10:30:00,258.23,258.72,258.19,258.41,5488.0,257.1544,257.6424,257.1146,257.3337,5488.0
2025-03-14 10:35:00,258.59,258.68,258.18,258.67,2549.0,257.5129,257.6026,257.1047,257.5926,2549.0
2025-03-14 10:40:00,258.69,258.69,258.31,258.56,3662.0,257.6125,257.6125,257.2341,257.4831,3662.0
2025-03-14 10:45:00,258.56,258.63,258.42,258.54,3431.0,257.4831,257.5528,257.3437,257.4632,3431.0
2025-03-14 10:50:00,258.53,258.75,258.48,258.69,5538.0,257.4532,257.6723,257.4034,257.6125,5538.0
2025-03-14 10:55:00,258.79,259.17,258.6,259.05,4249.0,257.7121,258.0905,257.5229,257.971,4249.0
2025-03-14 11:00:00,259.05,259.07,258.5,258.58,8180.0,257.971,257.991,257.4233,257.503,8180.0
2025-03-14 11:05:00,258.63,258.66,258.19,258.54,5148.0,257.5528,257.5827,257.1146,257.4632,5148.0
2025-03-14 11:10:00,258.53,258.74,258.44,258.62,5368.0,257.4532,257.6623,257.3636,257.5428,5368.0
2025-03-14 11:15:00,258.62,258.91,258.54,258.74,7614.0,257.5428,257.8316,257.4632,257.6623,7614.0
2025-03-14 11:20:00,258.81,258.82,258.3,258.31,4167.0,257.732,257.742,257.2242,257.2341,4167.0
2025-03-14 11:25:00,258.41,258.61,258.22,258.33,11949.0,257.3337,257.5329,257.1445,257.254,11949.0
2025-03-14 11:30:00,258.38,258.63,258.32,258.55,8097.0,257.3038,257.5528,257.2441,257.4731,8097.0
2025-03-14 11:35:00,258.54,258.55,258.2,258.28,9552.0,257.4632,257.4731,257.1246,257.2042,9552.0
2025-03-14 11:40:00,258.28,258.34,258.19,258.34,2821.0,257.2042,257.264,257.1146,257.264,2821.0
2025-03-14 11:45:00,258.43,258.65,258.32,258.58,6033.0,257.3536,257.5727,257.2441,257.503,6033.0
2025-03-14 11:50:00,258.43,258.89,258.43,258.88,4676.0,257.3536,257.8117,257.3536,257.8017,4676.0
2025-03-14 11:55:00,258.81,259.0,258.81,258.95,2800.0,257.732,257.9212,257.732,257.8715,2800.0
2025-03-14 12:00:00,259.08,259.13,258.72,258.81,3206.0,258.0009,258.0507,257.6424,257.732,3206.0
2025-03-14 12:05:00,258.88,258.88,258.6,258.65,3855.0,257.8017,257.8017,257.5229,257.5727,3855.0
2025-03-14 12:10:00,258.74,258.78,258.51,258.51,1829.0,257.6623,257.7022,257.4333,257.4333,1829.0
2025-03-14 12:15:00,258.57,258.57,258.22,258.29,3768.0,257.493,257.493,257.1445,257.2142,3768.0
2025-03-14 12:20:00,258.2,258.52,258.2,258.4,3336.0,257.1246,257.4432,257.1246,257.3237,3336.0
2025-03-14 12:25:00,258.4,258.4,258.06,258.27,7457.0,257.3237,257.3237,256.9852,257.1943,7457.0
2025-03-14 12:30:00,258.3,258.5,258.25,258.4,4258.0,257.2242,257.4233,257.1744,257.3237,4258.0
2025-03-14 12:35:00,258.47,258.83,258.42,258.5,3687.0,257.3934,257.752,257.3437,257.4233,3687.0
2025-03-14 12:40:00,258.56,258.87,258.53,258.86,3148.0,257.4831,257.7918,257.4532,257.7818,3148.0
2025-03-14 12:45:00,258.84,258.85,258.69,258.8,2369.0,257.7619,257.7719,257.6125,257.7221,2369.0
2025-03-14 12:50:00,258.8,259.04,258.74,258.89,4331.0,257.7221,257.9611,257.6623,257.8117,4331.0
2025-03-14 12:55:00,259.06,259.07,258.79,258.93,1311.0,257.981,257.991,257.7121,257.8515,1311.0
2025-03-14 13:00:00,259.0,259.43,259.0,259.22,4223.0,257.9212,258.3495,257.9212,258.1403,4223.0
2025-03-14 13:05:00,259.25,259.42,259.24,259.34,1787.0,258.1702,258.3395,258.1602,258.2598,1787.0
2025-03-14 13:10:00,259.31,259.36,259.06,259.24,2012.0,258.23,258.2797,257.981,258.1602,2012.0
2025-03-14 13:15:00,259.36,259.49,259.19,259.3,5103.0,258.2797,258.4092,258.1105,258.22,5103.0
2025-03-14 13:20:00,259.41,259.49,259.19,259.35,3611.0,258.3295,258.4092,258.1105,258.2698,3611.0
2025-03-14 13:25:00,259.36,259.84,259.35,259.84,8122.0,258.2797,258.7577,258.2698,258.7577,8122.0
2025-03-14 13:30:00,259.87,259.99,259.67,259.88,2753.0,258.7876,258.9071,258.5885,258.7976,2753.0
2025-03-14 13:35:00,259.88,260.0,259.67,259.93,4164.0,258.7976,258.9171,258.5885,258.8474,4164.0
2025-03-14 13:40:00,259.89,259.91,259.6,259.63,2474.0,258.8075,258.8275,258.5187,258.5486,2474.0
2025-03-14 13:45:00,259.78,259.78,259.54,259.56,2295.0,258.698,258.698,258.459,258.4789,2295.0
2025-03-14 13:50:00,259.73,259.93,259.69,259.82,3962.0,258.6482,258.8474,258.6084,258.7378,3962.0
2025-03-14 13:55:00,259.78,259.8,259.58,259.7,1769.0,258.698,258.7179,258.4988,258.6183,1769.0
2025-03-14 14:00:00,259.8,260.0,259.72,259.93,3238.0,258.7179,258.9171,258.6382,258.8474,3238.0
2025-03-14 14:05:00,259.93,260.27,259.87,260.06,2730.0,258.8474,259.186,258.7876,258.9768,2730.0
2025-03-14 14:10:00,260.05,260.23,260.0,260.23,28733.0,258.9669,259.1461,258.9171,259.1461,28733.0
2025-03-14 14:15:00,260.19,260.52,260.15,260.34,7445.0,259.1063,259.4349,259.0665,259.2557,7445.0
2025-03-14 14:20:00,260.36,260.42,260.27,260.35,6323.0,259.2756,259.3353,259.186,259.2656,6323.0
2025-03-14 14:25:00,260.36,260.65,260.33,260.43,7477.0,259.2756,259.5644,259.2457,259.3453,7477.0
2025-03-14 14:30:00,260.53,260.6,260.38,260.5,3430.0,259.4449,259.5146,259.2955,259.415,3430.0
2025-03-14 14:35:00,260.56,260.68,260.3,260.68,5672.0,259.4747,259.5942,259.2158,259.5942,5672.0
2025-03-14 14:40:00,260.61,260.71,260.33,260.49,4593.0,259.5245,259.6241,259.2457,259.405,4593.0
2025-03-14 14:45:00,260.6,260.86,260.59,260.69,4531.0,259.5146,259.7735,259.5046,259.6042,4531.0
2025-03-14 14:50:00,260.73,260.79,260.62,260.72,6329.0,259.644,259.7038,259.5345,259.6341,6329.0
2025-03-14 14:55:00,260.65,260.79,260.61,260.69,4906.0,259.5644,259.7038,259.5245,259.6042,4906.0
2025-03-14 15:00:00,260.65,260.65,260.49,260.62,4583.0,259.5644,259.5644,259.405,259.5345,4583.0
2025-03-14 15:05:00,260.68,260.75,260.59,260.68,4269.0,259.5942,259.664,259.5046,259.5942,4269.0
2025-03-14 15:10:00,260.67,260.94,260.65,260.75,11408.0,259.5843,259.8532,259.5644,259.664,11408.0
2025-03-14 15:15:00,260.78,261.05,260.71,260.86,5650.0,259.6938,259.9627,259.6241,259.7735,5650.0
2025-03-14 15:20:00,260.74,260.9,260.72,260.9,3613.0,259.654,259.8133,259.6341,259.8133,3613.0
2025-03-14 15:25:00,260.91,260.93,260.76,260.89,12675.0,259.8233,259.8432,259.6739,259.8034,12675.0
2025-03-14 15:30:00,260.93,261.15,260.83,260.84,8929.0,259.8432,260.0623,259.7436,259.7536,8929.0
2025-03-14 15:35:00,260.78,260.78,260.29,260.52,9722.0,259.6938,259.6938,259.2059,259.4349,9722.0
2025-03-14 15:40:00,260.44,261.11,260.44,261.05,14444.0,259.3552,260.0225,259.3552,259.9627,14444.0
2025-03-14 15:45:00,261.05,261.27,260.91,261.18,16337.0,259.9627,260.1818,259.8233,260.0922,16337.0
2025-03-14 15:50:00,261.21,261.78,261.09,261.58,22325.0,260.122,260.6897,260.0025,260.4905,22325.0
2025-03-14 15:55:00,261.63,261.97,260.89,260.93,118894.0,260.5403,260.8789,259.8034,259.8432,118894.0
2025-03-17 09:30:00,260.8,262.68,260.44,262.41,19635.0,259.7137,261.5859,259.3552,261.317,19635.0
2025-03-17 09:35:00,261.96,262.54,261.46,262.11,24860.0,260.8689,261.4465,260.371,261.0183,24860.0
2025-03-17 09:40:00,262.15,265.24,262.15,265.15,21804.0,261.0581,264.1353,261.0581,264.0456,21804.0
2025-03-17 09:45:00,265.1,265.3,264.17,264.67,14034.0,263.9958,264.195,263.0697,263.5676,14034.0
2025-03-17 09:50:00,264.99,265.13,264.32,265.05,13284.0,263.8863,264.0257,263.2191,263.946,13284.0
2025-03-17 09:55:00,265.0,265.39,264.83,264.98,11743.0,263.8963,264.2846,263.727,263.8763,11743.0
2025-03-17 10:00:00,265.07,265.73,264.76,265.47,15708.0,263.966,264.6232,263.6573,264.3643,15708.0
2025-03-17 10:05:00,265.39,265.64,265.03,265.25,8095.0,264.2846,264.5336,263.9261,264.1452,8095.0
2025-03-17 10:10:00,265.25,265.47,264.96,265.23,8481.0,264.1452,264.3643,263.8564,264.1253,8481.0
2025-03-17 10:15:00,265.23,265.23,264.79,264.84,7441.0,264.1253,264.1253,263.6871,263.7369,7441.0
2025-03-17 10:20:00,264.53,265.28,264.53,265.28,8878.0,263.4282,264.1751,263.4282,264.1751,8878.0
2025-03-17 10:25:00,265.04,265.4,264.88,265.26,4596.0,263.9361,264.2946,263.7768,264.1552,4596.0
2025-03-17 10:30:00,265.07,265.43,265.06,265.08,4380.0,263.966,264.3245,263.956,263.9759,4380.0
2025-03-17 10:35:00,265.06,265.08,264.69,265.0,5116.0,263.956,263.9759,263.5875,263.8963,5116.0
2025-03-17 10:40:00,264.94,264.94,264.54,264.76,7919.0,263.8365,263.8365,263.4382,263.6573,7919.0
2025-03-17 10:45:00,264.75,264.79,264.44,264.62,3278.0,263.6473,263.6871,263.3386,263.5178,3278.0
2025-03-17 10:50:00,264.59,264.63,264.27,264.48,2513.0,263.488,263.5278,263.1693,263.3784,2513.0
2025-03-17 10:55:00,264.48,264.53,264.26,264.49,2354.0,263.3784,263.4282,263.1593,263.3884,2354.0
2025-03-17 11:00:00,264.51,264.84,264.51,264.68,4304.0,263.4083,263.7369,263.4083,263.5776,4304.0
2025-03-17 11:05:00,264.63,264.64,264.0,264.25,5040.0,263.5278,263.5378,262.9004,263.1494,5040.0
2025-03-17 11:10:00,264.24,264.74,264.07,264.56,5196.0,263.1394,263.6373,262.9701,263.4581,5196.0
2025-03-17 11:15:00,264.43,264.62,264.35,264.57,3814.0,263.3286,263.5178,263.249,263.468,3814.0
2025-03-17 11:20:00,264.57,264.88,264.41,264.81,3747.0,263.468,263.7768,263.3087,263.707,3747.0
2025-03-17 11:25:00,264.84,265.09,264.73,264.73,5908.0,263.7369,263.9859,263.6274,263.6274,5908.0
2025-03-17 11:30:00,264.74,264.94,264.07,264.16,12672.0,263.6373,263.8365,262.9701,263.0598,12672.0
2025-03-17 11:35:00,264.0,264.0,263.58,263.65,8585.0,262.9004,262.9004,262.4822,262.5519,8585.0
2025-03-17 11:40:00,263.81,264.34,263.81,264.27,5092.0,262.7112,263.239,262.7112,263.1693,5092.0
2025-03-17 11:45:00,264.18,264.47,264.03,264.28,7141.0,263.0797,263.3685,262.9303,263.1793,7141.0
2025-03-17 11:50:00,264.28,264.77,264.24,264.63,5704.0,263.1793,263.6672,263.1394,263.5278,5704.0
2025-03-17 11:55:00,264.59,264.59,264.11,264.11,4390.0,263.488,263.488,263.01,263.01,4390.0
2025-03-17 12:00:00,264.24,264.35,263.95,264.35,4189.0,263.1394,263.249,262.8506,263.249,4189.0
2025-03-17 12:05:00,264.35,264.75,264.28,264.54,8052.0,263.249,263.6473,263.1793,263.4382,8052.0
2025-03-17 12:10:00,264.54,264.6,264.36,264.57,13166.0,263.4382,263.4979,263.2589,263.468,13166.0
2025-03-17 12:15:00,264.63,264.63,264.24,264.39,4431.0,263.5278,263.5278,263.1394,263.2888,4431.0
2025-03-17 12:20:00,264.39,264.5,264.13,264.4,2100.0,263.2888,263.3983,263.0299,263.2988,2100.0
2025-03-17 12:25:00,264.39,264.72,264.28,264.72,4023.0,263.2888,263.6174,263.1793,263.6174,4023.0
2025-03-17 12:30:00,264.6,264.79,264.47,264.74,3781.0,263.4979,263.6871,263.3685,263.6373,3781.0
2025-03-17 12:35:00,264.74,264.88,264.59,264.65,5413.0,263.6373,263.7768,263.488,263.5477,5413.0
2025-03-17 12:40:00,264.74,264.78,264.64,264.74,2932.0,263.6373,263.6772,263.5378,263.6373,2932.0
2025-03-17 12:45:00,264.68,264.76,264.54,264.76,3208.0,263.5776,263.6573,263.4382,263.6573,3208.0
2025-03-17 12:50:00,264.83,264.96,264.74,264.88,4150.0,263.727,263.8564,263.6373,263.7768,4150.0
2025-03-17 12:55:00,264.96,265.14,264.96,265.14,3662.0,263.8564,264.0357,263.8564,264.0357,3662.0
2025-03-17 13:00:00,265.1,265.37,264.96,265.2,8531.0,263.9958,264.2647,263.8564,264.0954,8531.0
2025-03-17 13:05:00,265.2,265.24,264.98,265.24,4512.0,264.0954,264.1353,263.8763,264.1353,4512.0
2025-03-17 13:10:00,265.12,265.35,265.12,265.14,2700.0,264.0158,264.2448,264.0158,264.0357,2700.0
2025-03-17 13:15:00,264.98,264.98,264.95,264.95,1221.0,263.8763,263.8763,263.8465,263.8465,1221.0
2025-03-17 13:20:00,264.86,265.03,264.79,264.79,2895.0,263.7568,263.9261,263.6871,263.6871,2895.0
2025-03-17 13:25:00,264.83,265.08,264.83,265.04,3339.0,263.727,263.9759,263.727,263.9361,3339.0
2025-03-17 13:30:00,264.98,265.08,264.83,264.95,2302.0,263.8763,263.9759,263.727,263.8465,2302.0
2025-03-17 13:35:00,264.84,265.25,264.81,265.17,3153.0,263.7369,264.1452,263.707,264.0655,3153.0
2025-03-17 13:40:00,265.26,265.28,264.98,264.98,4079.0,264.1552,264.1751,263.8763,263.8763,4079.0
2025-03-17 13:45:00,265.15,265.25,264.92,264.92,4710.0,264.0456,264.1452,263.8166,263.8166,4710.0
2025-03-17 13:50:00,265.0,265.42,265.0,265.24,2695.0,263.8963,264.3145,263.8963,264.1353,2695.0
2025-03-17 13:55:00,265.17,265.36,265.13,265.34,1923.0,264.0655,264.2548,264.0257,264.2348,1923.0
2025-03-17 14:00:00,265.38,265.5,265.19,265.26,5607.0,264.2747,264.3942,264.0855,264.1552,5607.0
2025-03-17 14:05:00,265.42,265.54,265.41,265.54,3419.0,264.3145,264.434,264.3045,264.434,3419.0
2025-03-17 14:10:00,265.47,265.57,265.3,265.44,2580.0,264.3643,264.4639,264.195,264.3344,2580.0
2025-03-17 14:15:00,265.47,265.47,265.09,265.13,4392.0,264.3643,264.3643,263.9859,264.0257,4392.0
2025-03-17 14:20:00,265.26,265.3,264.6,265.0,4610.0,264.1552,264.195,263.4979,263.8963,4610.0
2025-03-17 14:25:00,265.02,265.12,264.65,264.65,5519.0,263.9162,264.0158,263.5477,263.5477,5519.0
2025-03-17 14:30:00,264.66,264.8,264.49,264.54,4293.0,263.5577,263.6971,263.3884,263.4382,4293.0
2025-03-17 14:35:00,264.42,264.64,264.31,264.49,6580.0,263.3187,263.5378,263.2091,263.3884,6580.0
2025-03-17 14:40:00,264.56,264.82,264.51,264.82,6325.0,263.4581,263.717,263.4083,263.717,6325.0
2025-03-17 14:45:00,264.77,264.93,264.61,264.81,6865.0,263.6672,263.8265,263.5079,263.707,6865.0
2025-03-17 14:50:00,264.87,265.08,264.81,265.0,7563.0,263.7668,263.9759,263.707,263.8963,7563.0
2025-03-17 14:55:00,265.05,265.14,264.93,265.04,10926.0,263.946,264.0357,263.8265,263.9361,10926.0
2025-03-17 15:00:00,264.95,265.35,264.89,265.35,6464.0,263.8465,264.2448,263.7867,264.2448,6464.0
2025-03-17 15:05:00,265.35,265.41,265.19,265.19,5406.0,264.2448,264.3045,264.0855,264.0855,5406.0
2025-03-17 15:10:00,265.24,265.32,264.88,265.1,9204.0,264.1353,264.2149,263.7768,263.9958,9204.0
2025-03-17 15:15:00,265.11,265.29,264.9,265.29,4759.0,264.0058,264.185,263.7967,264.185,4759.0
2025-03-17 15:20:00,265.38,265.79,265.38,265.65,10016.0,264.2747,264.683,264.2747,264.5435,10016.0
2025-03-17 15:25:00,265.65,265.88,265.64,265.84,7136.0,264.5435,264.7726,264.5336,264.7328,7136.0
2025-03-17 15:30:00,265.84,265.9,265.48,265.58,11914.0,264.7328,264.7925,264.3743,264.4738,11914.0
2025-03-17 15:35:00,265.49,265.49,264.84,265.22,14155.0,264.3842,264.3842,263.7369,264.1153,14155.0
2025-03-17 15:40:00,265.13,265.69,265.06,265.64,11014.0,264.0257,264.5834,263.956,264.5336,11014.0
2025-03-17 15:45:00,265.67,265.93,265.54,265.58,22001.0,264.5635,264.8224,264.434,264.4738,22001.0
2025-03-17 15:50:00,265.7,266.03,265.5,265.96,24216.0,264.5933,264.922,264.3942,264.8523,24216.0
2025-03-17 15:55:00,266.01,266.09,265.01,265.06,67902.0,264.902,264.9817,263.9062,263.956,67902.0
2025-03-18 09:30:00,264.36,266.43,264.36,265.79,11641.0,263.2589,265.3203,263.2589,264.683,11641.0
2025-03-18 09:35:00,266.08,266.74,264.6,264.61,8131.0,264.9718,265.629,263.4979,263.5079,8131.0
2025-03-18 09:40:00,265.02,266.7,265.02,266.16,8184.0,263.9162,265.5892,263.9162,265.0514,8184.0
2025-03-18 09:45:00,265.99,265.99,265.34,265.54,2561.0,264.8821,264.8821,264.2348,264.434,2561.0
2025-03-18 09:50:00,265.36,266.06,265.25,265.25,5996.0,264.2548,264.9518,264.1452,264.1452,5996.0
2025-03-18 09:55:00,265.33,265.97,265.33,265.81,8314.0,264.2249,264.8622,264.2249,264.7029,8314.0
2025-03-18 10:00:00,265.81,265.81,265.44,265.52,2925.0,264.7029,264.7029,264.3344,264.4141,2925.0
2025-03-18 10:05:00,265.52,265.62,264.92,264.98,17022.0,264.4141,264.5137,263.8166,263.8763,17022.0
2025-03-18 10:10:00,265.06,265.35,264.64,265.22,4385.0,263.956,264.2448,263.5378,264.1153,4385.0
2025-03-18 10:15:00,265.05,265.16,264.91,265.04,15283.0,263.946,264.0556,263.8066,263.9361,15283.0
2025-03-18 10:20:00,265.23,265.23,264.88,264.88,9031.0,264.1253,264.1253,263.7768,263.7768,9031.0
2025-03-18 10:25:00,264.87,265.02,264.45,264.46,7433.0,263.7668,263.9162,263.3485,263.3585,7433.0
2025-03-18 10:30:00,264.36,264.57,264.21,264.21,5474.0,263.2589,263.468,263.1095,263.1095,5474.0
2025-03-18 10:35:00,264.35,264.63,264.34,264.49,6589.0,263.249,263.5278,263.239,263.3884,6589.0
2025-03-18 10:40:00,264.68,264.68,264.3,264.42,36163.0,263.5776,263.5776,263.1992,263.3187,36163.0
2025-03-18 10:45:00,264.46,264.49,263.74,264.49,20721.0,263.3585,263.3884,262.6415,263.3884,20721.0
2025-03-18 10:50:00,264.49,264.49,264.17,264.32,5106.0,263.3884,263.3884,263.0697,263.2191,5106.0
2025-03-18 10:55:00,264.32,264.32,263.81,263.81,5432.0,263.2191,263.2191,262.7112,262.7112,5432.0
2025-03-18 11:00:00,263.81,264.35,263.51,264.17,28798.0,262.7112,263.249,262.4125,263.0697,28798.0
2025-03-18 11:05:00,264.17,264.17,263.64,263.95,4023.0,263.0697,263.0697,262.5419,262.8506,4023.0
2025-03-18 11:10:00,263.95,263.95,263.68,263.83,4720.0,262.8506,262.8506,262.5817,262.7311,4720.0
2025-03-18 11:15:00,263.54,263.54,263.36,263.5,1384.0,262.4423,262.4423,262.2631,262.4025,1384.0
2025-03-18 11:20:00,263.34,263.37,263.07,263.07,2485.0,262.2432,262.273,261.9743,261.9743,2485.0
2025-03-18 11:25:00,263.15,263.23,262.81,262.88,20744.0,262.054,262.1336,261.7154,261.7851,20744.0
2025-03-18 11:30:00,262.88,263.04,262.55,262.87,32548.0,261.7851,261.9444,261.4565,261.7751,32548.0
2025-03-18 11:35:00,262.93,263.54,262.92,263.46,27562.0,261.8349,262.4423,261.8249,262.3627,27562.0
2025-03-18 11:40:00,263.44,263.85,263.43,263.72,5907.0,262.3427,262.751,262.3328,262.6216,5907.0
2025-03-18 11:45:00,263.69,263.74,263.54,263.66,5556.0,262.5917,262.6415,262.4423,262.5618,5556.0
2025-03-18 11:50:00,263.65,263.72,263.23,263.44,31787.0,262.5519,262.6216,262.1336,262.3427,31787.0
2025-03-18 11:55:00,263.48,263.67,263.46,263.53,3568.0,262.3826,262.5718,262.3627,262.4324,3568.0
2025-03-18 12:00:00,263.5,263.56,263.14,263.16,5996.0,262.4025,262.4622,262.044,262.0639,5996.0
2025-03-18 12:05:00,263.15,263.57,262.98,263.23,16757.0,262.054,262.4722,261.8847,262.1336,16757.0
2025-03-18 12:10:00,263.35,263.9,263.23,263.75,4472.0,262.2531,262.8008,262.1336,262.6515,4472.0
2025-03-18 12:15:00,263.92,263.92,262.98,262.98,15106.0,262.8207,262.8207,261.8847,261.8847,15106.0
2025-03-18 12:20:00,263.04,263.19,262.97,263.13,16604.0,261.9444,262.0938,261.8747,262.034,16604.0
2025-03-18 12:25:00,263.13,263.4,263.02,263.28,16088.0,262.034,262.3029,261.9245,262.1834,16088.0
2025-03-18 12:30:00,263.23,263.35,263.02,263.22,18250.0,262.1336,262.2531,261.9245,262.1237,18250.0
2025-03-18 12:35:00,263.21,263.28,262.96,263.0,13449.0,262.1137,262.1834,261.8647,261.9046,13449.0
2025-03-18 12:40:00,263.08,263.3,262.6,262.61,4635.0,261.9842,262.2033,261.5062,261.5162,4635.0
2025-03-18 12:45:00,262.6,262.72,262.36,262.39,6921.0,261.5062,261.6257,261.2672,261.2971,6921.0
2025-03-18 12:50:00,262.38,262.57,262.24,262.56,4762.0,261.2872,261.4764,261.1477,261.4664,4762.0
2025-03-18 12:55:00,262.56,262.56,262.27,262.28,9374.0,261.4664,261.4664,261.1776,261.1876,9374.0
2025-03-18 13:00:00,262.15,262.53,262.14,262.35,6969.0,261.0581,261.4365,261.0482,261.2573,6969.0
2025-03-18 13:05:00,262.25,262.25,262.04,262.04,4148.0,261.1577,261.1577,260.9486,260.9486,4148.0
2025-03-18 13:10:00,262.04,262.25,261.96,262.2,6478.0,260.9486,261.1577,260.8689,261.1079,6478.0
2025-03-18 13:15:00,262.22,262.28,261.59,261.72,9124.0,261.1278,261.1876,260.5005,260.6299,9124.0
2025-03-18 13:20:00,261.82,262.25,261.71,262.25,13132.0,260.7295,261.1577,260.62,261.1577,13132.0
2025-03-18 13:25:00,262.39,262.5,262.0,262.01,10328.0,261.2971,261.4067,260.9087,260.9187,10328.0
2025-03-18 13:30:00,262.13,262.58,261.99,262.55,9902.0,261.0382,261.4863,260.8988,261.4565,9902.0
2025-03-18 13:35:00,262.56,262.57,261.95,261.97,8731.0,261.4664,261.4764,260.859,260.8789,8731.0
2025-03-18 13:40:00,262.03,262.17,261.94,262.07,7623.0,260.9386,261.078,260.849,260.9785,7623.0
2025-03-18 13:45:00,262.07,262.21,261.93,262.02,10092.0,260.9785,261.1179,260.839,260.9287,10092.0
2025-03-18 13:50:00,262.08,262.08,261.77,261.78,6684.0,260.9884,260.9884,260.6797,260.6897,6684.0
2025-03-18 13:55:00,261.75,261.85,261.26,261.51,20688.0,260.6598,260.7594,260.1718,260.4208,20688.0
2025-03-18 14:00:00,261.44,261.53,261.22,261.26,11750.0,260.3511,260.4407,260.132,260.1718,11750.0
2025-03-18 14:05:00,261.22,261.4,261.17,261.25,7636.0,260.132,260.3112,260.0822,260.1619,7636.0
2025-03-18 14:10:00,261.18,261.25,260.9,261.1,4593.0,260.0922,260.1619,259.8133,260.0125,4593.0
2025-03-18 14:15:00,261.09,261.42,261.06,261.42,5869.0,260.0025,260.3312,259.9727,260.3312,5869.0
2025-03-18 14:20:00,261.45,261.85,261.45,261.77,3867.0,260.361,260.7594,260.361,260.6797,3867.0
2025-03-18 14:25:00,261.7,261.75,261.17,261.19,4769.0,260.61,260.6598,260.0822,260.1021,4769.0
2025-03-18 14:30:00,261.18,261.43,261.09,261.15,10903.0,260.0922,260.3411,260.0025,260.0623,10903.0
2025-03-18 14:35:00,261.17,261.18,261.01,261.12,5080.0,260.0822,260.0922,259.9229,260.0324,5080.0
2025-03-18 14:40:00,261.1,261.1,260.78,260.81,3823.0,260.0125,260.0125,259.6938,259.7237,3823.0
2025-03-18 14:45:00,260.8,261.06,260.54,260.54,19581.0,259.7137,259.9727,259.4548,259.4548,19581.0
2025-03-18 14:50:00,260.66,261.12,260.55,260.93,52218.0,259.5743,260.0324,259.4648,259.8432,52218.0
2025-03-18 14:55:00,260.81,261.08,260.68,260.96,4487.0,259.7237,259.9926,259.5942,259.8731,4487.0
2025-03-18 15:00:00,260.96,261.09,260.83,261.09,11633.0,259.8731,260.0025,259.7436,260.0025,11633.0
2025-03-18 15:05:00,261.09,261.18,260.93,261.04,7934.0,260.0025,260.0922,259.8432,259.9527,7934.0
2025-03-18 15:10:00,261.05,261.37,261.04,261.37,4675.0,259.9627,260.2814,259.9527,260.2814,4675.0
2025-03-18 15:15:00,261.29,261.88,261.28,261.62,39833.0,260.2017,260.7892,260.1917,260.5303,39833.0
2025-03-18 15:20:00,261.6,261.61,261.42,261.46,12835.0,260.5104,260.5204,260.3312,260.371,12835.0
2025-03-18 15:25:00,261.46,261.64,261.42,261.56,6070.0,260.371,260.5502,260.3312,260.4706,6070.0
2025-03-18 15:30:00,261.6,261.74,261.43,261.69,9109.0,260.5104,260.6498,260.3411,260.6,9109.0
2025-03-18 15:35:00,261.69,261.69,261.08,261.49,10233.0,260.6,260.6,259.9926,260.4009,10233.0
2025-03-18 15:40:00,261.42,261.51,261.06,261.2,19065.0,260.3312,260.4208,259.9727,260.1121,19065.0
2025-03-18 15:45:00,261.2,261.2,260.27,260.27,14439.0,260.1121,260.1121,259.186,259.186,14439.0
2025-03-18 15:50:00,260.29,260.64,260.14,260.64,22303.0,259.2059,259.5544,259.0565,259.5544,22303.0
2025-03-18 15:55:00,260.73,260.76,260.09,260.6,87852.0,259.644,259.6739,259.0067,259.5146,87852.0
2025-03-19 09:30:00,260.05,262.86,260.05,261.97,19342.0,258.9669,261.7652,258.9669,260.8789,19342.0
2025-03-19 09:35:00,261.8,261.86,260.64,260.98,4893.0,260.7096,260.7693,259.5544,259.893,4893.0
2025-03-19 09:40:00,260.98,260.98,259.96,260.37,12406.0,259.893,259.893,258.8772,259.2855,12406.0
2025-03-19 09:45:00,260.56,261.16,260.33,260.62,2573.0,259.4747,260.0722,259.2457,259.5345,2573.0
2025-03-19 09:50:00,260.43,260.44,259.8,260.44,3989.0,259.3453,259.3552,258.7179,259.3552,3989.0
2025-03-19 09:55:00,259.97,260.81,259.96,260.41,5505.0,258.8872,259.7237,258.8772,259.3254,5505.0
2025-03-19 10:00:00,260.42,260.42,259.59,259.59,4029.0,259.3353,259.3353,258.5088,258.5088,4029.0
2025-03-19 10:05:00,259.75,260.1,259.75,259.93,4767.0,258.6681,259.0167,258.6681,258.8474,4767.0
2025-03-19 10:10:00,259.92,259.92,259.25,259.39,1718.0,258.8374,258.8374,258.1702,258.3096,1718.0
2025-03-19 10:15:00,259.39,259.57,259.22,259.56,3244.0,258.3096,258.4889,258.1403,258.4789,3244.0
2025-03-19 10:20:00,259.62,260.25,259.47,260.16,9478.0,258.5387,259.166,258.3893,259.0764,9478.0
2025-03-19 10:25:00,260.22,260.23,259.64,259.96,6471.0,259.1362,259.1461,258.5586,258.8772,6471.0
2025-03-19 10:30:00,260.09,260.29,260.09,260.29,1214.0,259.0067,259.2059,259.0067,259.2059,1214.0
2025-03-19 10:35:00,260.39,260.43,260.04,260.18,2965.0,259.3055,259.3453,258.9569,259.0963,2965.0
2025-03-19 10:40:00,260.16,260.28,259.89,259.99,3884.0,259.0764,259.1959,258.8075,258.9071,3884.0
2025-03-19 10:45:00,259.98,260.4,259.98,260.26,4608.0,258.8972,259.3154,258.8972,259.176,4608.0
2025-03-19 10:50:00,260.25,260.47,259.91,260.4,4918.0,259.166,259.3851,258.8275,259.3154,4918.0
2025-03-19 10:55:00,260.33,260.34,259.93,259.93,4102.0,259.2457,259.2557,258.8474,258.8474,4102.0
2025-03-19 11:00:00,260.18,260.56,260.06,260.53,7006.0,259.0963,259.4747,258.9768,259.4449,7006.0
2025-03-19 11:05:00,260.51,260.52,260.04,260.24,10681.0,259.425,259.4349,258.9569,259.1561,10681.0
2025-03-19 11:10:00,260.24,260.52,260.24,260.47,8676.0,259.1561,259.4349,259.1561,259.3851,8676.0
2025-03-19 11:15:00,260.55,260.65,260.17,260.25,5383.0,259.4648,259.5644,259.0864,259.166,5383.0
2025-03-19 11:20:00,260.17,260.32,260.1,260.1,5149.0,259.0864,259.2357,259.0167,259.0167,5149.0
2025-03-19 11:25:00,260.08,260.23,260.04,260.21,3459.0,258.9967,259.1461,258.9569,259.1262,3459.0
2025-03-19 11:30:00,260.31,260.85,260.23,260.58,5064.0,259.2258,259.7635,259.1461,259.4947,5064.0
2025-03-19 11:35:00,260.49,260.63,260.35,260.52,2600.0,259.405,259.5445,259.2656,259.4349,2600.0
2025-03-19 11:40:00,260.51,260.67,260.51,260.55,3579.0,259.425,259.5843,259.425,259.4648,3579.0
2025-03-19 11:45:00,260.49,260.78,260.49,260.69,11785.0,259.405,259.6938,259.405,259.6042,11785.0
2025-03-19 11:50:00,260.7,260.87,260.67,260.75,10425.0,259.6142,259.7835,259.5843,259.664,10425.0
2025-03-19 11:55:00,260.67,260.67,260.41,260.55,2236.0,259.5843,259.5843,259.3254,259.4648,2236.0
2025-03-19 12:00:00,260.54,260.84,260.5,260.84,6372.0,259.4548,259.7536,259.415,259.7536,6372.0
2025-03-19 12:05:00,260.84,261.01,260.8,260.85,3609.0,259.7536,259.9229,259.7137,259.7635,3609.0
2025-03-19 12:10:00,260.85,260.86,260.52,260.54,6115.0,259.7635,259.7735,259.4349,259.4548,6115.0
2025-03-19 12:15:00,260.63,260.63,260.37,260.53,3718.0,259.5445,259.5445,259.2855,259.4449,3718.0
2025-03-19 12:20:00,260.52,260.57,260.25,260.29,6422.0,259.4349,259.4847,259.166,259.2059,6422.0
2025-03-19 12:25:00,260.32,260.79,260.32,260.79,3984.0,259.2357,259.7038,259.2357,259.7038,3984.0
2025-03-19 12:30:00,260.77,260.8,260.51,260.67,2650.0,259.6839,259.7137,259.425,259.5843,2650.0
2025-03-19 12:35:00,260.68,260.98,260.63,260.98,7230.0,259.5942,259.893,259.5445,259.893,7230.0
2025-03-19 12:40:00,260.97,261.14,260.95,261.14,5495.0,259.883,260.0523,259.8631,260.0523,5495.0
2025-03-19 12:45:00,261.09,261.19,260.94,261.06,3158.0,260.0025,260.1021,259.8532,259.9727,3158.0
2025-03-19 12:50:00,261.06,261.22,261.0,261.05,3282.0,259.9727,260.132,259.9129,259.9627,3282.0
2025-03-19 12:55:00,261.06,261.11,260.89,261.06,7571.0,259.9727,260.0225,259.8034,259.9727,7571.0
2025-03-19 13:00:00,261.06,261.23,260.92,261.02,6071.0,259.9727,260.142,259.8332,259.9328,6071.0
2025-03-19 13:05:00,261.04,261.14,260.92,261.05,9129.0,259.9527,260.0523,259.8332,259.9627,9129.0
2025-03-19 13:10:00,261.08,261.34,261.08,261.16,5664.0,259.9926,260.2515,259.9926,260.0722,5664.0
2025-03-19 13:15:00,261.15,261.4,261.09,261.29,3486.0,260.0623,260.3112,260.0025,260.2017,3486.0
2025-03-19 13:20:00,261.32,261.35,261.06,261.08,7244.0,260.2316,260.2615,259.9727,259.9926,7244.0
2025-03-19 13:25:00,261.14,261.14,260.84,260.96,3515.0,260.0523,260.0523,259.7536,259.8731,3515.0
2025-03-19 13:30:00,260.99,260.99,260.81,260.81,1705.0,259.903,259.903,259.7237,259.7237,1705.0
2025-03-19 13:35:00,260.8,261.13,260.7,261.1,4517.0,259.7137,260.0424,259.6142,260.0125,4517.0
2025-03-19 13:40:00,261.1,261.1,260.81,260.88,6145.0,260.0125,260.0125,259.7237,259.7934,6145.0
2025-03-19 13:45:00,260.84,260.84,260.33,260.41,9634.0,259.7536,259.7536,259.2457,259.3254,9634.0
2025-03-19 13:50:00,260.41,260.48,260.26,260.36,3914.0,259.3254,259.3951,259.176,259.2756,3914.0
2025-03-19 13:55:00,260.36,260.43,259.9,259.9,4170.0,259.2756,259.3453,258.8175,258.8175,4170.0
2025-03-19 14:00:00,259.38,260.15,259.37,260.13,9476.0,258.2997,259.0665,258.2897,259.0465,9476.0
2025-03-19 14:05:00,260.15,260.38,259.91,260.25,8366.0,259.0665,259.2955,258.8275,259.166,8366.0
2025-03-19 14:10:00,260.25,260.6,260.25,260.39,13635.0,259.166,259.5146,259.166,259.3055,13635.0
2025-03-19 14:15:00,260.43,260.62,260.31,260.33,6362.0,259.3453,259.5345,259.2258,259.2457,6362.0
2025-03-19 14:20:00,260.34,260.5,260.25,260.41,8061.0,259.2557,259.415,259.166,259.3254,8061.0
2025-03-19 14:25:00,260.33,260.5,260.15,260.31,5227.0,259.2457,259.415,259.0665,259.2258,5227.0
2025-03-19 14:30:00,260.32,261.16,260.32,260.9,7963.0,259.2357,260.0722,259.2357,259.8133,7963.0
2025-03-19 14:35:00,260.9,261.09,260.74,260.77,4341.0,259.8133,260.0025,259.654,259.6839,4341.0
2025-03-19 14:40:00,260.77,261.26,260.76,261.26,6129.0,259.6839,260.1718,259.6739,260.1718,6129.0
2025-03-19 14:45:00,261.21,261.59,261.18,261.36,6766.0,260.122,260.5005,260.0922,260.2714,6766.0
2025-03-19 14:50:00,261.41,262.04,261.24,261.69,9609.0,260.3212,260.9486,260.1519,260.6,9609.0
2025-03-19 14:55:00,261.77,261.91,261.49,261.49,5349.0,260.6797,260.8191,260.4009,260.4009,5349.0
2025-03-19 15:00:00,261.5,261.53,261.11,261.52,9658.0,260.4108,260.4407,260.0225,260.4307,9658.0
2025-03-19 15:05:00,261.45,261.79,261.45,261.79,10757.0,260.361,260.6996,260.361,260.6996,10757.0
2025-03-19 15:10:00,261.81,262.08,261.8,261.83,15102.0,260.7195,260.9884,260.7096,260.7395,15102.0
2025-03-19 15:15:00,261.94,262.31,261.87,262.29,8041.0,260.849,261.2175,260.7793,261.1975,8041.0
2025-03-19 15:20:00,262.29,262.29,261.86,262.06,10129.0,261.1975,261.1975,260.7693,260.9685,10129.0
2025-03-19 15:25:00,262.08,262.08,261.58,262.05,13257.0,260.9884,260.9884,260.4905,260.9585,13257.0
2025-03-19 15:30:00,262.02,262.5,261.99,262.38,14452.0,260.9287,261.4067,260.8988,261.2872,14452.0
2025-03-19 15:35:00,262.43,262.54,261.9,261.9,10215.0,261.337,261.4465,260.8092,260.8092,10215.0
2025-03-19 15:40:00,261.9,262.11,261.69,262.01,14436.0,260.8092,261.0183,260.6,260.9187,14436.0
2025-03-19 15:45:00,262.01,262.25,261.99,262.02,11022.0,260.9187,261.1577,260.8988,260.9287,11022.0
2025-03-19 15:50:00,261.89,262.12,261.47,261.81,29918.0,260.7992,261.0282,260.381,260.7195,29918.0
2025-03-19 15:55:00,261.87,261.87,261.17,261.21,140490.0,260.7793,260.7793,260.0822,260.122,140490.0
2025-03-20 09:30:00,260.63,261.43,260.61,261.43,13387.0,259.5445,260.3411,259.5245,260.3411,13387.0
2025-03-20 09:35:00,261.33,261.33,260.42,260.44,4408.0,260.2415,260.2415,259.3353,259.3552,4408.0
2025-03-20 09:40:00,260.44,261.35,259.88,261.15,11108.0,259.3552,260.2615,258.7976,260.0623,11108.0
2025-03-20 09:45:00,261.15,261.17,260.8,260.96,4031.0,260.0623,260.0822,259.7137,259.8731,4031.0
2025-03-20 09:50:00,260.96,261.42,260.56,261.28,8105.0,259.8731,260.3312,259.4747,260.1917,8105.0
2025-03-20 09:55:00,261.44,262.13,261.44,261.52,7142.0,260.3511,261.0382,260.3511,260.4307,7142.0
2025-03-20 10:00:00,261.53,262.07,261.53,262.02,3165.0,260.4407,260.9785,260.4407,260.9287,3165.0
2025-03-20 10:05:00,261.93,262.46,261.92,262.18,5908.0,260.839,261.3668,260.8291,261.088,5908.0
2025-03-20 10:10:00,262.23,262.27,261.93,261.94,9175.0,261.1378,261.1776,260.839,260.849,9175.0
2025-03-20 10:15:00,262.13,262.22,261.87,261.98,6259.0,261.0382,261.1278,260.7793,260.8888,6259.0
2025-03-20 10:20:00,262.03,262.5,262.02,262.46,9495.0,260.9386,261.4067,260.9287,261.3668,9495.0
2025-03-20 10:25:00,262.49,262.62,262.46,262.62,6173.0,261.3967,261.5262,261.3668,261.5262,6173.0
2025-03-20 10:30:00,262.57,263.11,262.57,262.92,11013.0,261.4764,262.0141,261.4764,261.8249,11013.0
2025-03-20 10:35:00,262.88,262.91,262.69,262.83,2316.0,261.7851,261.815,261.5959,261.7353,2316.0
2025-03-20 10:40:00,262.69,263.07,262.69,262.76,9060.0,261.5959,261.9743,261.5959,261.6656,9060.0
2025-03-20 10:45:00,262.76,262.77,262.54,262.59,2818.0,261.6656,261.6755,261.4465,261.4963,2818.0
2025-03-20 10:50:00,262.58,262.69,262.44,262.44,1845.0,261.4863,261.5959,261.3469,261.3469,1845.0
2025-03-20 10:55:00,262.37,262.82,262.23,262.82,15717.0,261.2772,261.7253,261.1378,261.7253,15717.0
2025-03-20 11:00:00,262.82,263.25,262.67,263.25,5159.0,261.7253,262.1535,261.576,262.1535,5159.0
2025-03-20 11:05:00,263.24,263.24,262.95,263.08,8510.0,262.1436,262.1436,261.8548,261.9842,8510.0
2025-03-20 11:10:00,262.97,263.14,262.76,262.76,8484.0,261.8747,262.044,261.6656,261.6656,8484.0
2025-03-20 11:15:00,262.81,262.81,262.16,262.37,3605.0,261.7154,261.7154,261.0681,261.2772,3605.0
2025-03-20 11:20:00,262.26,262.27,262.16,262.16,3030.0,261.1677,261.1776,261.0681,261.0681,3030.0
2025-03-20 11:25:00,262.06,262.2,261.85,261.85,3013.0,260.9685,261.1079,260.7594,260.7594,3013.0
2025-03-20 11:30:00,261.73,261.73,261.25,261.26,6200.0,260.6399,260.6399,260.1619,260.1718,6200.0
2025-03-20 11:35:00,261.32,261.32,261.03,261.1,6715.0,260.2316,260.2316,259.9428,260.0125,6715.0
2025-03-20 11:40:00,261.18,261.72,261.17,261.48,4944.0,260.0922,260.6299,260.0822,260.3909,4944.0
2025-03-20 11:45:00,261.47,261.73,261.46,261.62,3289.0,260.381,260.6399,260.371,260.5303,3289.0
2025-03-20 11:50:00,261.53,261.59,261.43,261.46,3827.0,260.4407,260.5005,260.3411,260.371,3827.0
2025-03-20 11:55:00,261.58,261.7,261.39,261.4,4005.0,260.4905,260.61,260.3013,260.3112,4005.0
2025-03-20 12:00:00,261.36,262.07,261.35,261.98,11509.0,260.2714,260.9785,260.2615,260.8888,11509.0
2025-03-20 12:05:00,261.93,262.03,261.77,261.93,6722.0,260.839,260.9386,260.6797,260.839,6722.0
2025-03-20 12:10:00,261.87,261.87,261.66,261.81,2240.0,260.7793,260.7793,260.5702,260.7195,2240.0
2025-03-20 12:15:00,261.8,261.81,261.66,261.72,2952.0,260.7096,260.7195,260.5702,260.6299,2952.0
2025-03-20 12:20:00,261.8,261.8,261.55,261.67,5474.0,260.7096,260.7096,260.4606,260.5801,5474.0
2025-03-20 12:25:00,261.57,261.68,261.54,261.57,2420.0,260.4805,260.5901,260.4507,260.4805,2420.0
2025-03-20 12:30:00,261.65,261.85,261.56,261.56,3101.0,260.5602,260.7594,260.4706,260.4706,3101.0
2025-03-20 12:35:00,261.56,261.65,261.39,261.52,8618.0,260.4706,260.5602,260.3013,260.4307,8618.0
2025-03-20 12:40:00,261.34,261.76,261.33,261.73,3370.0,260.2515,260.6697,260.2415,260.6399,3370.0
2025-03-20 12:45:00,261.73,261.73,261.32,261.37,2493.0,260.6399,260.6399,260.2316,260.2814,2493.0
2025-03-20 12:50:00,261.37,261.52,261.35,261.44,2716.0,260.2814,260.4307,260.2615,260.3511,2716.0
2025-03-20 12:55:00,261.44,261.44,261.25,261.25,1242.0,260.3511,260.3511,260.1619,260.1619,1242.0
2025-03-20 13:00:00,261.23,261.49,261.15,261.46,4693.0,260.142,260.4009,260.0623,260.371,4693.0
2025-03-20 13:05:00,261.47,261.47,261.2,261.21,2534.0,260.381,260.381,260.1121,260.122,2534.0
2025-03-20 13:10:00,261.31,261.35,261.18,261.34,1133.0,260.2216,260.2615,260.0922,260.2515,1133.0
2025-03-20 13:15:00,261.33,261.37,260.89,261.15,7992.0,260.2415,260.2814,259.8034,260.0623,7992.0
2025-03-20 13:20:00,261.3,261.3,260.87,260.87,1505.0,260.2117,260.2117,259.7835,259.7835,1505.0
2025-03-20 13:25:00,260.88,260.88,260.67,260.68,1200.0,259.7934,259.7934,259.5843,259.5942,1200.0
2025-03-20 13:30:00,260.78,260.92,260.61,260.61,2000.0,259.6938,259.8332,259.5245,259.5245,2000.0
2025-03-20 13:35:00,260.72,260.9,260.61,260.9,2100.0,259.6341,259.8133,259.5245,259.8133,2100.0
2025-03-20 13:40:00,260.78,260.8,260.65,260.68,5295.0,259.6938,259.7137,259.5644,259.5942,5295.0
2025-03-20 13:45:00,260.94,261.29,260.89,261.14,1630.0,259.8532,260.2017,259.8034,260.0523,1630.0
2025-03-20 13:50:00,261.19,261.19,260.81,260.92,3902.0,260.1021,260.1021,259.7237,259.8332,3902.0
2025-03-20 13:55:00,260.81,260.83,260.7,260.75,2398.0,259.7237,259.7436,259.6142,259.664,2398.0
2025-03-20 14:00:00,260.75,260.94,260.58,260.74,4350.0,259.664,259.8532,259.4947,259.654,4350.0
2025-03-20 14:05:00,260.65,260.87,260.56,260.81,2641.0,259.5644,259.7835,259.4747,259.7237,2641.0
2025-03-20 14:10:00,260.77,261.11,260.77,260.89,3625.0,259.6839,260.0225,259.6839,259.8034,3625.0
2025-03-20 14:15:00,260.93,261.03,260.82,260.83,2140.0,259.8432,259.9428,259.7337,259.7436,2140.0
2025-03-20 14:20:00,260.83,260.83,260.73,260.82,2230.0,259.7436,259.7436,259.644,259.7337,2230.0
2025-03-20 14:25:00,260.7,260.92,260.66,260.67,2906.0,259.6142,259.8332,259.5743,259.5843,2906.0
2025-03-20 14:30:00,260.62,260.63,260.43,260.63,4470.0,259.5345,259.5445,259.3453,259.5445,4470.0
2025-03-20 14:35:00,260.78,260.91,260.4,260.4,8335.0,259.6938,259.8233,259.3154,259.3154,8335.0
2025-03-20 14:40:00,260.29,260.47,260.12,260.47,9592.0,259.2059,259.3851,259.0366,259.3851,9592.0
2025-03-20 14:45:00,260.33,260.54,260.0,260.54,6748.0,259.2457,259.4548,258.9171,259.4548,6748.0
2025-03-20 14:50:00,260.76,261.27,260.76,261.07,3874.0,259.6739,260.1818,259.6739,259.9826,3874.0
2025-03-20 14:55:00,261.01,261.03,260.06,260.14,8541.0,259.9229,259.9428,258.9768,259.0565,8541.0
2025-03-20 15:00:00,260.19,260.59,259.99,260.42,18474.0,259.1063,259.5046,258.9071,259.3353,18474.0
2025-03-20 15:05:00,260.43,260.52,259.76,260.0,12630.0,259.3453,259.4349,258.6781,258.9171,12630.0
2025-03-20 15:10:00,259.97,260.43,259.97,260.26,12898.0,258.8872,259.3453,258.8872,259.176,12898.0
2025-03-20 15:15:00,260.25,260.29,259.92,260.05,23456.0,259.166,259.2059,258.8374,258.9669,23456.0
2025-03-20 15:20:00,260.0,260.32,259.84,260.09,22279.0,258.9171,259.2357,258.7577,259.0067,22279.0
2025-03-20 15:25:00,260.06,260.08,259.57,259.62,8217.0,258.9768,258.9967,258.4889,258.5387,8217.0
2025-03-20 15:30:00,259.62,259.92,259.52,259.8,15852.0,258.5387,258.8374,258.4391,258.7179,15852.0
2025-03-20 15:35:00,259.77,259.96,259.67,259.87,15248.0,258.688,258.8772,258.5885,258.7876,15248.0
2025-03-20 15:40:00,259.86,260.23,259.7,259.85,20525.0,258.7777,259.1461,258.6183,258.7677,20525.0
2025-03-20 15:45:00,259.9,260.15,259.71,260.03,15350.0,258.8175,259.0665,258.6283,258.947,15350.0
2025-03-20 15:50:00,259.94,260.21,259.65,260.0,36411.0,258.8573,259.1262,258.5685,258.9171,36411.0
2025-03-20 15:55:00,260.11,260.26,259.11,259.54,116512.0,259.0266,259.176,258.0308,258.459,116512.0
2025-03-21 09:30:00,259.01,260.42,258.05,260.16,519052.0,257.9312,259.3353,256.9752,259.0764,519052.0
2025-03-21 09:35:00,259.89,260.61,259.5,260.13,7714.0,258.8075,259.5245,258.4192,259.0465,7714.0
2025-03-21 09:40:00,259.95,260.19,259.38,259.64,4294.0,258.8673,259.1063,258.2997,258.5586,4294.0
2025-03-21 09:45:00,259.64,259.64,258.94,258.95,3162.0,258.5586,258.5586,257.8615,257.8715,3162.0
2025-03-21 09:50:00,259.11,259.11,257.87,258.2,7641.0,258.0308,258.0308,256.7959,257.1246,7641.0
2025-03-21 09:55:00,258.2,258.73,258.2,258.73,5051.0,257.1246,257.6524,257.1246,257.6524,5051.0
2025-03-21 10:00:00,258.61,258.68,258.01,258.01,5412.0,257.5329,257.6026,256.9354,256.9354,5412.0
2025-03-21 10:05:00,258.01,258.01,257.07,257.18,55040.0,256.9354,256.9354,255.9993,256.1088,55040.0
2025-03-21 10:10:00,257.09,257.86,256.98,257.61,8985.0,256.0192,256.786,255.9097,256.537,8985.0
2025-03-21 10:15:00,257.65,257.88,257.31,257.78,9844.0,256.5769,256.8059,256.2383,256.7063,9844.0
2025-03-21 10:20:00,257.77,257.94,257.56,257.67,4521.0,256.6964,256.8657,256.4872,256.5968,4521.0
2025-03-21 10:25:00,257.66,257.97,257.54,257.65,6191.0,256.5868,256.8955,256.4673,256.5769,6191.0
2025-03-21 10:30:00,257.54,257.84,257.48,257.76,2876.0,256.4673,256.7661,256.4076,256.6864,2876.0
2025-03-21 10:35:00,257.76,257.9,257.46,257.46,2845.0,256.6864,256.8258,256.3877,256.3877,2845.0
2025-03-21 10:40:00,257.46,257.93,257.46,257.86,2679.0,256.3877,256.8557,256.3877,256.786,2679.0
2025-03-21 10:45:00,257.87,258.37,257.86,258.36,3577.0,256.7959,257.2939,256.786,257.2839,3577.0
2025-03-21 10:50:00,258.54,258.64,258.49,258.64,3165.0,257.4632,257.5627,257.4134,257.5627,3165.0
2025-03-21 10:55:00,258.67,258.73,258.55,258.73,2576.0,257.5926,257.6524,257.4731,257.6524,2576.0
2025-03-21 11:00:00,258.56,258.56,257.78,257.79,1653.0,257.4831,257.4831,256.7063,256.7163,1653.0
2025-03-21 11:05:00,257.78,258.21,257.64,258.15,1750.0,256.7063,257.1345,256.5669,257.0748,1750.0
2025-03-21 11:10:00,258.05,258.07,257.73,257.73,1911.0,256.9752,256.9951,256.6565,256.6565,1911.0
2025-03-21 11:15:00,257.62,257.94,257.52,257.69,3030.0,256.547,256.8657,256.4474,256.6167,3030.0
2025-03-21 11:20:00,257.65,257.86,257.65,257.78,2163.0,256.5769,256.786,256.5769,256.7063,2163.0
2025-03-21 11:25:00,257.78,257.78,257.58,257.73,2048.0,256.7063,256.7063,256.5072,256.6565,2048.0
2025-03-21 11:30:00,257.8,258.45,257.79,258.33,274552.0,256.7262,257.3735,256.7163,257.254,274552.0
2025-03-21 11:35:00,258.5,258.73,258.38,258.7,5660.0,257.4233,257.6524,257.3038,257.6225,5660.0
2025-03-21 11:40:00,258.77,258.79,258.1,258.22,3633.0,257.6922,257.7121,257.025,257.1445,3633.0
2025-03-21 11:45:00,258.19,258.19,257.88,257.88,2602.0,257.1146,257.1146,256.8059,256.8059,2602.0
2025-03-21 11:50:00,257.88,257.88,257.56,257.66,4214.0,256.8059,256.8059,256.4872,256.5868,4214.0
2025-03-21 11:55:00,257.78,257.78,257.66,257.66,2009.0,256.7063,256.7063,256.5868,256.5868,2009.0
2025-03-21 12:00:00,257.66,258.09,257.66,258.0,5356.0,256.5868,257.015,256.5868,256.9254,5356.0
2025-03-21 12:05:00,258.0,258.18,257.85,258.1,3304.0,256.9254,257.1047,256.776,257.025,3304.0
2025-03-21 12:10:00,258.17,258.26,258.05,258.16,1170.0,257.0947,257.1843,256.9752,257.0847,1170.0
2025-03-21 12:15:00,258.16,258.35,257.99,258.34,4341.0,257.0847,257.2739,256.9154,257.264,4341.0
2025-03-21 12:20:00,258.34,258.39,258.19,258.29,2272.0,257.264,257.3138,257.1146,257.2142,2272.0
2025-03-21 12:25:00,258.25,258.46,258.17,258.39,2918.0,257.1744,257.3835,257.0947,257.3138,2918.0
2025-03-21 12:30:00,258.26,258.3,257.99,258.06,2245.0,257.1843,257.2242,256.9154,256.9852,2245.0
2025-03-21 12:35:00,258.05,258.05,257.85,257.86,1400.0,256.9752,256.9752,256.776,256.786,1400.0
2025-03-21 12:40:00,258.02,258.22,258.02,258.2,2337.0,256.9453,257.1445,256.9453,257.1246,2337.0
2025-03-21 12:45:00,258.27,258.64,258.27,258.64,2096.0,257.1943,257.5627,257.1943,257.5627,2096.0
2025-03-21 12:50:00,258.45,258.67,258.41,258.46,2569.0,257.3735,257.5926,257.3337,257.3835,2569.0
2025-03-21 12:55:00,258.54,258.9,258.46,258.8,2572.0,257.4632,257.8217,257.3835,257.7221,2572.0
2025-03-21 13:00:00,258.74,258.85,258.73,258.79,700.0,257.6623,257.7719,257.6524,257.7121,700.0
2025-03-21 13:05:00,258.87,259.1,258.87,258.99,2449.0,257.7918,258.0208,257.7918,257.9113,2449.0
2025-03-21 13:10:00,258.95,258.95,258.71,258.72,1882.0,257.8715,257.8715,257.6324,257.6424,1882.0
2025-03-21 13:15:00,258.72,258.89,258.72,258.72,2436.0,257.6424,257.8117,257.6424,257.6424,2436.0
2025-03-21 13:20:00,258.65,258.86,258.53,258.72,4012.0,257.5727,257.7818,257.4532,257.6424,4012.0
2025-03-21 13:25:00,258.65,258.65,258.35,258.37,1675.0,257.5727,257.5727,257.2739,257.2939,1675.0
2025-03-21 13:30:00,258.36,258.36,258.02,258.02,2382.0,257.2839,257.2839,256.9453,256.9453,2382.0
2025-03-21 13:35:00,258.03,258.3,258.01,258.07,2548.0,256.9553,257.2242,256.9354,256.9951,2548.0
2025-03-21 13:40:00,258.2,258.55,258.15,258.55,3646.0,257.1246,257.4731,257.0748,257.4731,3646.0
2025-03-21 13:45:00,258.43,258.95,258.42,258.94,5209.0,257.3536,257.8715,257.3437,257.8615,5209.0
2025-03-21 13:50:00,258.94,259.36,258.81,259.15,12684.0,257.8615,258.2797,257.732,258.0706,12684.0
2025-03-21 13:55:00,259.18,259.22,259.05,259.14,2000.0,258.1005,258.1403,257.971,258.0607,2000.0
2025-03-21 14:00:00,259.05,259.09,258.67,258.73,4243.0,257.971,258.0109,257.5926,257.6524,4243.0
2025-03-21 14:05:00,258.63,258.63,258.34,258.52,3346.0,257.5528,257.5528,257.264,257.4432,3346.0
2025-03-21 14:10:00,258.51,258.51,258.12,258.31,2526.0,257.4333,257.4333,257.0449,257.2341,2526.0
2025-03-21 14:15:00,258.37,258.59,258.12,258.58,6715.0,257.2939,257.5129,257.0449,257.503,6715.0
2025-03-21 14:20:00,258.53,258.87,258.52,258.72,8908.0,257.4532,257.7918,257.4432,257.6424,8908.0
2025-03-21 14:25:00,258.69,258.84,258.56,258.63,7363.0,257.6125,257.7619,257.4831,257.5528,7363.0
2025-03-21 14:30:00,258.62,258.97,258.62,258.94,5345.0,257.5428,257.8914,257.5428,257.8615,5345.0
2025-03-21 14:35:00,258.93,259.01,258.8,258.98,4717.0,257.8515,257.9312,257.7221,257.9013,4717.0
2025-03-21 14:40:00,258.99,259.03,258.93,258.95,2946.0,257.9113,257.9511,257.8515,257.8715,2946.0
2025-03-21 14:45:00,258.89,258.89,258.51,258.67,9824.0,257.8117,257.8117,257.4333,257.5926,9824.0
2025-03-21 14:50:00,258.67,258.67,258.5,258.63,6700.0,257.5926,257.5926,257.4233,257.5528,6700.0
2025-03-21 14:55:00,258.62,258.73,258.39,258.4,7594.0,257.5428,257.6524,257.3138,257.3237,7594.0
2025-03-21 15:00:00,258.35,258.41,258.08,258.24,6202.0,257.2739,257.3337,257.0051,257.1644,6202.0
2025-03-21 15:05:00,258.24,258.5,258.2,258.39,6946.0,257.1644,257.4233,257.1246,257.3138,6946.0
2025-03-21 15:10:00,258.4,258.52,258.26,258.38,4582.0,257.3237,257.4432,257.1843,257.3038,4582.0
2025-03-21 15:15:00,258.5,258.5,258.08,258.18,3905.0,257.4233,257.4233,257.0051,257.1047,3905.0
2025-03-21 15:20:00,258.1,258.1,257.52,257.89,10176.0,257.025,257.025,256.4474,256.8159,10176.0
2025-03-21 15:25:00,257.89,257.9,257.54,257.58,6974.0,256.8159,256.8258,256.4673,256.5072,6974.0
2025-03-21 15:30:00,257.58,257.75,257.35,257.67,12305.0,256.5072,256.6764,256.2781,256.5968,12305.0
2025-03-21 15:35:00,257.65,257.74,257.28,257.52,14455.0,256.5769,256.6665,256.2084,256.4474,14455.0
2025-03-21 15:40:00,257.47,257.73,257.16,257.73,9956.0,256.3976,256.6565,256.0889,256.6565,9956.0
2025-03-21 15:45:00,257.67,257.67,256.75,256.88,16303.0,256.5968,256.5968,255.6806,255.8101,16303.0
2025-03-21 15:50:00,257.06,257.06,256.39,256.76,28787.0,255.9893,255.9893,255.3221,255.6906,28787.0
2025-03-21 15:55:00,256.76,257.25,256.49,256.72,102183.0,255.6906,256.1785,255.4217,255.6507,102183.0
2025-03-24 09:30:00,258.82,258.82,257.57,258.31,17500.0,257.742,257.742,256.4972,257.2341,17500.0
2025-03-24 09:35:00,258.31,259.76,258.03,258.55,5081.0,257.2341,258.6781,256.9553,257.4731,5081.0
2025-03-24 09:40:00,258.48,259.82,258.48,259.71,1639.0,257.4034,258.7378,257.4034,258.6283,1639.0
2025-03-24 09:45:00,259.31,259.32,258.54,258.57,2600.0,258.23,258.2399,257.4632,257.493,2600.0
2025-03-24 09:50:00,258.54,258.72,258.09,258.39,5572.0,257.4632,257.6424,257.015,257.3138,5572.0
2025-03-24 09:55:00,258.6,258.78,258.3,258.78,8265.0,257.5229,257.7022,257.2242,257.7022,8265.0
2025-03-24 10:00:00,258.78,259.22,258.77,258.91,3665.0,257.7022,258.1403,257.6922,257.8316,3665.0
2025-03-24 10:05:00,259.0,259.31,258.9,259.17,5829.0,257.9212,258.23,257.8217,258.0905,5829.0
2025-03-24 10:10:00,259.16,259.62,258.92,258.92,5128.0,258.0806,258.5387,257.8416,257.8416,5128.0
2025-03-24 10:15:00,259.06,259.14,258.25,258.25,4235.0,257.981,258.0607,257.1744,257.1744,4235.0
2025-03-24 10:20:00,258.25,258.48,257.76,257.76,1832.0,257.1744,257.4034,256.6864,256.6864,1832.0
2025-03-24 10:25:00,257.8,258.05,257.6,257.66,1700.0,256.7262,256.9752,256.5271,256.5868,1700.0
2025-03-24 10:30:00,257.44,257.63,257.29,257.59,2638.0,256.3677,256.5569,256.2184,256.5171,2638.0
2025-03-24 10:35:00,257.59,257.59,257.28,257.28,1618.0,256.5171,256.5171,256.2084,256.2084,1618.0
2025-03-24 10:40:00,257.42,257.42,256.79,256.79,3451.0,256.3478,256.3478,255.7204,255.7204,3451.0
2025-03-24 10:45:00,256.87,257.4,256.78,257.34,4825.0,255.8001,256.3279,255.7105,256.2682,4825.0
2025-03-24 10:50:00,257.34,257.58,257.17,257.57,3350.0,256.2682,256.5072,256.0989,256.4972,3350.0
2025-03-24 10:55:00,257.6,257.86,257.45,257.86,3626.0,256.5271,256.786,256.3777,256.786,3626.0
2025-03-24 11:00:00,257.88,258.4,257.88,258.4,2232.0,256.8059,257.3237,256.8059,257.3237,2232.0
2025-03-24 11:05:00,258.27,258.51,258.09,258.09,3571.0,257.1943,257.4333,257.015,257.015,3571.0
2025-03-24 11:10:00,257.95,258.2,257.88,258.19,7009.0,256.8756,257.1246,256.8059,257.1146,7009.0
2025-03-24 11:15:00,258.25,258.39,258.21,258.31,1918.0,257.1744,257.3138,257.1345,257.2341,1918.0
2025-03-24 11:20:00,258.1,258.35,258.01,258.3,8902.0,257.025,257.2739,256.9354,257.2242,8902.0
2025-03-24 11:25:00,258.27,258.32,258.03,258.22,3380.0,257.1943,257.2441,256.9553,257.1445,3380.0
2025-03-24 11:30:00,258.11,258.13,257.89,257.97,1979.0,257.0349,257.0549,256.8159,256.8955,1979.0
2025-03-24 11:35:00,258.04,258.16,257.82,257.82,4721.0,256.9652,257.0847,256.7462,256.7462,4721.0
2025-03-24 11:40:00,257.86,258.2,257.86,258.15,4100.0,256.786,257.1246,256.786,257.0748,4100.0
2025-03-24 11:45:00,258.05,258.18,257.89,258.0,1715.0,256.9752,257.1047,256.8159,256.9254,1715.0
2025-03-24 11:50:00,257.97,258.23,257.95,258.14,8492.0,256.8955,257.1544,256.8756,257.0648,8492.0
2025-03-24 11:55:00,258.19,258.19,257.93,257.93,1100.0,257.1146,257.1146,256.8557,256.8557,1100.0
2025-03-24 12:00:00,258.07,258.1,257.91,258.0,4025.0,256.9951,257.025,256.8358,256.9254,4025.0
2025-03-24 12:05:00,258.0,258.0,257.83,257.86,4676.0,256.9254,256.9254,256.7561,256.786,4676.0
2025-03-24 12:10:00,257.84,257.91,257.7,257.83,4700.0,256.7661,256.8358,256.6267,256.7561,4700.0
2025-03-24 12:15:00,257.85,257.98,257.42,257.44,4536.0,256.776,256.9055,256.3478,256.3677,4536.0
2025-03-24 12:20:00,257.26,257.53,257.12,257.39,16066.0,256.1885,256.4574,256.0491,256.3179,16066.0
2025-03-24 12:25:00,257.44,257.67,257.07,257.66,10143.0,256.3677,256.5968,255.9993,256.5868,10143.0
2025-03-24 12:30:00,257.56,258.04,257.44,258.04,5422.0,256.4872,256.9652,256.3677,256.9652,5422.0
2025-03-24 12:35:00,257.98,257.98,257.52,257.52,3400.0,256.9055,256.9055,256.4474,256.4474,3400.0
2025-03-24 12:40:00,257.5,257.85,257.5,257.73,5197.0,256.4275,256.776,256.4275,256.6565,5197.0
2025-03-24 12:45:00,257.79,257.91,257.58,257.66,3705.0,256.7163,256.8358,256.5072,256.5868,3705.0
2025-03-24 12:50:00,257.75,257.84,257.63,257.63,1151.0,256.6764,256.7661,256.5569,256.5569,1151.0
2025-03-24 12:55:00,257.62,257.71,257.44,257.44,1300.0,256.547,256.6366,256.3677,256.3677,1300.0
2025-03-24 13:00:00,257.5,257.51,257.31,257.41,1216.0,256.4275,256.4374,256.2383,256.3379,1216.0
2025-03-24 13:05:00,257.38,257.4,257.12,257.13,2075.0,256.308,256.3279,256.0491,256.059,2075.0
2025-03-24 13:10:00,257.01,257.01,256.94,256.99,500.0,255.9395,255.9395,255.8698,255.9196,500.0
2025-03-24 13:15:00,257.09,257.49,257.05,257.47,2488.0,256.0192,256.4175,255.9794,256.3976,2488.0
2025-03-24 13:20:00,257.4,257.59,257.4,257.5,2752.0,256.3279,256.5171,256.3279,256.4275,2752.0
2025-03-24 13:25:00,257.62,257.62,257.46,257.54,2911.0,256.547,256.547,256.3877,256.4673,2911.0
2025-03-24 13:30:00,257.67,257.96,257.66,257.93,5221.0,256.5968,256.8856,256.5868,256.8557,5221.0
2025-03-24 13:35:00,257.9,257.92,257.81,257.81,1420.0,256.8258,256.8457,256.7362,256.7362,1420.0
2025-03-24 13:40:00,258.0,258.0,257.78,257.82,1367.0,256.9254,256.9254,256.7063,256.7462,1367.0
2025-03-24 13:45:00,257.81,257.94,257.78,257.8,3037.0,256.7362,256.8657,256.7063,256.7262,3037.0
2025-03-24 13:50:00,257.86,258.0,257.86,257.93,1400.0,256.786,256.9254,256.786,256.8557,1400.0
2025-03-24 13:55:00,258.02,258.13,257.94,258.06,2844.0,256.9453,257.0549,256.8657,256.9852,2844.0
2025-03-24 14:00:00,258.07,258.07,257.52,257.55,1784.0,256.9951,256.9951,256.4474,256.4773,1784.0
2025-03-24 14:05:00,257.37,257.37,257.11,257.23,3022.0,256.298,256.298,256.0391,256.1586,3022.0
2025-03-24 14:10:00,257.24,257.24,257.1,257.13,1581.0,256.1686,256.1686,256.0292,256.059,1581.0
2025-03-24 14:15:00,257.12,257.2,256.99,257.0,1952.0,256.0491,256.1287,255.9196,255.9296,1952.0
2025-03-24 14:20:00,256.94,257.04,256.81,256.88,900.0,255.8698,255.9694,255.7404,255.8101,900.0
2025-03-24 14:25:00,256.76,257.2,256.76,256.99,1500.0,255.6906,256.1287,255.6906,255.9196,1500.0
2025-03-24 14:30:00,256.97,257.2,256.92,257.09,3200.0,255.8997,256.1287,255.8499,256.0192,3200.0
2025-03-24 14:35:00,257.14,257.47,257.11,257.47,4757.0,256.069,256.3976,256.0391,256.3976,4757.0
2025-03-24 14:40:00,257.46,257.67,257.35,257.56,4928.0,256.3877,256.5968,256.2781,256.4872,4928.0
2025-03-24 14:45:00,257.56,257.85,257.46,257.69,3248.0,256.4872,256.776,256.3877,256.6167,3248.0
2025-03-24 14:50:00,257.61,257.74,257.58,257.74,1661.0,256.537,256.6665,256.5072,256.6665,1661.0
2025-03-24 14:55:00,257.94,258.06,257.83,258.06,1423.0,256.8657,256.9852,256.7561,256.9852,1423.0
2025-03-24 15:00:00,258.0,258.16,257.91,258.05,7505.0,256.9254,257.0847,256.8358,256.9752,7505.0
2025-03-24 15:05:00,258.12,258.25,257.98,257.98,19975.0,257.0449,257.1744,256.9055,256.9055,19975.0
2025-03-24 15:10:00,258.05,258.21,257.85,258.21,3535.0,256.9752,257.1345,256.776,257.1345,3535.0
2025-03-24 15:15:00,258.36,258.57,258.3,258.44,12289.0,257.2839,257.493,257.2242,257.3636,12289.0
2025-03-24 15:20:00,258.42,258.69,258.34,258.66,7686.0,257.3437,257.6125,257.264,257.5827,7686.0
2025-03-24 15:25:00,258.69,258.84,258.54,258.54,19725.0,257.6125,257.7619,257.4632,257.4632,19725.0
2025-03-24 15:30:00,258.54,258.83,258.48,258.56,5000.0,257.4632,257.752,257.4034,257.4831,5000.0
2025-03-24 15:35:00,258.56,259.0,258.48,259.0,7503.0,257.4831,257.9212,257.4034,257.9212,7503.0
2025-03-24 15:40:00,258.93,259.19,258.77,259.16,11427.0,257.8515,258.1105,257.6922,258.0806,11427.0
2025-03-24 15:45:00,259.17,259.66,259.16,259.66,11014.0,258.0905,258.5785,258.0806,258.5785,11014.0
2025-03-24 15:50:00,259.8,259.98,259.33,259.98,26186.0,258.7179,258.8972,258.2499,258.8972,26186.0
2025-03-24 15:55:00,259.95,259.95,259.32,259.34,94256.0,258.8673,258.8673,258.2399,258.2598,94256.0
2025-03-25 09:30:00,260.51,261.24,259.93,261.21,13784.0,259.425,260.1519,258.8474,260.122,13784.0
2025-03-25 09:35:00,261.07,261.07,260.6,261.03,6405.0,259.9826,259.9826,259.5146,259.9428,6405.0
2025-03-25 09:40:00,261.04,261.76,261.04,261.42,701.0,259.9527,260.6697,259.9527,260.3312,701.0
2025-03-25 09:45:00,261.32,261.38,260.73,260.74,3504.0,260.2316,260.2913,259.644,259.654,3504.0
2025-03-25 09:50:00,260.56,260.74,260.33,260.52,1549.0,259.4747,259.654,259.2457,259.4349,1549.0
2025-03-25 09:55:00,260.32,260.44,259.87,259.94,11616.0,259.2357,259.3552,258.7876,258.8573,11616.0
2025-03-25 10:00:00,259.95,260.95,259.75,260.93,6110.0,258.8673,259.8631,258.6681,259.8432,6110.0
2025-03-25 10:05:00,261.04,261.05,260.57,260.63,4753.0,259.9527,259.9627,259.4847,259.5445,4753.0
2025-03-25 10:10:00,260.65,260.85,260.3,260.3,5449.0,259.5644,259.7635,259.2158,259.2158,5449.0
2025-03-25 10:15:00,260.31,260.7,260.31,260.51,4692.0,259.2258,259.6142,259.2258,259.425,4692.0
2025-03-25 10:20:00,260.66,261.12,260.49,261.06,12198.0,259.5743,260.0324,259.405,259.9727,12198.0
2025-03-25 10:25:00,260.98,261.15,260.83,260.93,9243.0,259.893,260.0623,259.7436,259.8432,9243.0
2025-03-25 10:30:00,260.95,261.57,260.95,261.37,2719.0,259.8631,260.4805,259.8631,260.2814,2719.0
2025-03-25 10:35:00,261.38,261.41,261.11,261.18,4733.0,260.2913,260.3212,260.0225,260.0922,4733.0
2025-03-25 10:40:00,261.24,261.24,260.28,260.3,5462.0,260.1519,260.1519,259.1959,259.2158,5462.0
2025-03-25 10:45:00,260.33,260.33,259.87,259.95,2354.0,259.2457,259.2457,258.7876,258.8673,2354.0
2025-03-25 10:50:00,259.91,260.1,259.75,259.78,1882.0,258.8275,259.0167,258.6681,258.698,1882.0
2025-03-25 10:55:00,259.77,259.88,259.72,259.76,1548.0,258.688,258.7976,258.6382,258.6781,1548.0
2025-03-25 11:00:00,259.73,260.04,259.72,259.98,3792.0,258.6482,258.9569,258.6382,258.8972,3792.0
2025-03-25 11:05:00,259.99,260.1,259.81,259.82,5901.0,258.9071,259.0167,258.7279,258.7378,5901.0
2025-03-25 11:10:00,259.88,260.22,259.87,260.22,2578.0,258.7976,259.1362,258.7876,259.1362,2578.0
2025-03-25 11:15:00,259.93,259.93,259.69,259.69,1365.0,258.8474,258.8474,258.6084,258.6084,1365.0
2025-03-25 11:20:00,259.79,259.79,259.66,259.66,2467.0,258.708,258.708,258.5785,258.5785,2467.0
2025-03-25 11:25:00,259.68,259.68,259.55,259.63,1725.0,258.5984,258.5984,258.469,258.5486,1725.0
2025-03-25 11:30:00,259.63,259.78,259.62,259.78,1400.0,258.5486,258.698,258.5387,258.698,1400.0
2025-03-25 11:35:00,259.73,260.24,259.73,260.11,5444.0,258.6482,259.1561,258.6482,259.0266,5444.0
2025-03-25 11:40:00,260.17,260.21,260.01,260.21,1456.0,259.0864,259.1262,258.927,259.1262,1456.0
2025-03-25 11:45:00,260.13,260.2,259.56,259.56,4436.0,259.0465,259.1162,258.4789,258.4789,4436.0
2025-03-25 11:50:00,259.67,259.67,259.04,259.04,2131.0,258.5885,258.5885,257.9611,257.9611,2131.0
2025-03-25 11:55:00,259.04,259.31,258.91,259.31,5600.0,257.9611,258.23,257.8316,258.23,5600.0
2025-03-25 12:00:00,259.27,259.27,259.04,259.13,2317.0,258.1901,258.1901,257.9611,258.0507,2317.0
2025-03-25 12:05:00,259.07,259.39,259.05,259.22,2934.0,257.991,258.3096,257.971,258.1403,2934.0
2025-03-25 12:10:00,259.31,259.32,259.23,259.23,1114.0,258.23,258.2399,258.1503,258.1503,1114.0
2025-03-25 12:15:00,259.34,259.4,259.27,259.27,3040.0,258.2598,258.3196,258.1901,258.1901,3040.0
2025-03-25 12:20:00,259.21,259.39,259.12,259.28,2251.0,258.1304,258.3096,258.0407,258.2001,2251.0
2025-03-25 12:25:00,259.29,259.29,259.15,259.15,700.0,258.21,258.21,258.0706,258.0706,700.0
2025-03-25 12:30:00,259.25,259.25,259.01,259.04,2648.0,258.1702,258.1702,257.9312,257.9611,2648.0
2025-03-25 12:35:00,259.02,259.04,258.92,258.94,1700.0,257.9412,257.9611,257.8416,257.8615,1700.0
2025-03-25 12:40:00,258.96,259.13,258.92,259.11,3677.0,257.8814,258.0507,257.8416,258.0308,3677.0
2025-03-25 12:45:00,259.01,259.05,258.81,258.92,2203.0,257.9312,257.971,257.732,257.8416,2203.0
2025-03-25 12:50:00,258.91,258.98,258.88,258.98,935.0,257.8316,257.9013,257.8017,257.9013,935.0
2025-03-25 12:55:00,258.92,258.92,258.77,258.82,1403.0,257.8416,257.8416,257.6922,257.742,1403.0
2025-03-25 13:00:00,258.82,258.93,258.75,258.75,1220.0,257.742,257.8515,257.6723,257.6723,1220.0
2025-03-25 13:05:00,258.79,258.79,258.64,258.66,2100.0,257.7121,257.7121,257.5627,257.5827,2100.0
2025-03-25 13:10:00,258.73,258.9,258.65,258.89,3949.0,257.6524,257.8217,257.5727,257.8117,3949.0
2025-03-25 13:15:00,258.79,258.81,258.63,258.63,2429.0,257.7121,257.732,257.5528,257.5528,2429.0
2025-03-25 13:20:00,258.63,258.65,258.44,258.44,1501.0,257.5528,257.5727,257.3636,257.3636,1501.0
2025-03-25 13:25:00,258.44,258.64,258.44,258.47,5052.0,257.3636,257.5627,257.3636,257.3934,5052.0
2025-03-25 13:30:00,258.49,258.61,258.48,258.52,1700.0,257.4134,257.5329,257.4034,257.4432,1700.0
2025-03-25 13:35:00,258.59,258.7,258.55,258.67,2493.0,257.5129,257.6225,257.4731,257.5926,2493.0
2025-03-25 13:40:00,258.66,259.02,258.61,258.95,11563.0,257.5827,257.9412,257.5329,257.8715,11563.0
2025-03-25 13:45:00,259.02,259.02,258.54,258.59,3641.0,257.9412,257.9412,257.4632,257.5129,3641.0
2025-03-25 13:50:00,258.57,258.61,258.39,258.39,2500.0,257.493,257.5329,257.3138,257.3138,2500.0
2025-03-25 13:55:00,258.49,258.58,258.44,258.5,2315.0,257.4134,257.503,257.3636,257.4233,2315.0
2025-03-25 14:00:00,258.43,258.49,258.25,258.28,2255.0,257.3536,257.4134,257.1744,257.2042,2255.0
2025-03-25 14:05:00,258.28,258.36,257.93,258.25,6663.0,257.2042,257.2839,256.8557,257.1744,6663.0
2025-03-25 14:10:00,258.39,258.5,258.3,258.43,1969.0,257.3138,257.4233,257.2242,257.3536,1969.0
2025-03-25 14:15:00,258.45,258.54,258.35,258.5,1790.0,257.3735,257.4632,257.2739,257.4233,1790.0
2025-03-25 14:20:00,258.57,258.62,258.45,258.55,2839.0,257.493,257.5428,257.3735,257.4731,2839.0
2025-03-25 14:25:00,258.48,258.48,258.32,258.37,1458.0,257.4034,257.4034,257.2441,257.2939,1458.0
2025-03-25 14:30:00,258.37,258.45,258.17,258.4,8091.0,257.2939,257.3735,257.0947,257.3237,8091.0
2025-03-25 14:35:00,258.28,258.54,258.28,258.41,810.0,257.2042,257.4632,257.2042,257.3337,810.0
2025-03-25 14:40:00,258.36,258.5,258.27,258.27,4448.0,257.2839,257.4233,257.1943,257.1943,4448.0
2025-03-25 14:45:00,258.18,258.21,258.02,258.03,1406.0,257.1047,257.1345,256.9453,256.9553,1406.0
2025-03-25 14:50:00,258.13,258.13,257.97,257.97,2446.0,257.0549,257.0549,256.8955,256.8955,2446.0
2025-03-25 14:55:00,258.06,258.06,257.74,257.78,1930.0,256.9852,256.9852,256.6665,256.7063,1930.0
2025-03-25 15:00:00,257.84,258.15,257.66,258.15,5425.0,256.7661,257.0748,256.5868,257.0748,5425.0
2025-03-25 15:05:00,258.06,258.3,258.06,258.07,3102.0,256.9852,257.2242,256.9852,256.9951,3102.0
2025-03-25 15:10:00,258.07,258.09,257.94,258.01,1418.0,256.9951,257.015,256.8657,256.9354,1418.0
2025-03-25 15:15:00,258.01,258.33,258.01,258.29,6639.0,256.9354,257.254,256.9354,257.2142,6639.0
2025-03-25 15:20:00,258.22,258.3,258.08,258.24,5621.0,257.1445,257.2242,257.0051,257.1644,5621.0
2025-03-25 15:25:00,258.25,258.25,257.99,258.13,6462.0,257.1744,257.1744,256.9154,257.0549,6462.0
2025-03-25 15:30:00,258.13,258.35,257.87,257.94,10280.0,257.0549,257.2739,256.7959,256.8657,10280.0
2025-03-25 15:35:00,257.9,258.5,256.42,258.29,25421.0,256.8258,257.4233,255.352,257.2142,25421.0
2025-03-25 15:40:00,258.24,258.68,258.12,258.53,12896.0,257.1644,257.6026,257.0449,257.4532,12896.0
2025-03-25 15:45:00,258.53,259.02,258.52,258.78,10065.0,257.4532,257.9412,257.4432,257.7022,10065.0
2025-03-25 15:50:00,258.67,259.23,258.45,259.06,23388.0,257.5926,258.1503,257.3735,257.981,23388.0
2025-03-25 15:55:00,259.15,259.67,258.9,259.55,100132.0,258.0706,258.5885,257.8217,258.469,100132.0
2025-03-26 09:30:00,260.57,260.63,259.42,260.41,9504.0,259.4847,259.5445,258.3395,259.3254,9504.0
2025-03-26 09:35:00,260.69,261.66,260.53,261.55,3405.0,259.6042,260.5702,259.4449,260.4606,3405.0
2025-03-26 09:40:00,262.37,262.42,261.83,262.26,1809.0,261.2772,261.327,260.7395,261.1677,1809.0
2025-03-26 09:45:00,261.75,262.39,261.75,262.36,1268.0,260.6598,261.2971,260.6598,261.2672,1268.0
2025-03-26 09:50:00,262.34,262.9,262.34,262.62,1400.0,261.2473,261.805,261.2473,261.5262,1400.0
2025-03-26 09:55:00,262.68,263.46,262.43,262.9,3714.0,261.5859,262.3627,261.337,261.805,3714.0
2025-03-26 10:00:00,262.6,262.6,262.18,262.47,2350.0,261.5062,261.5062,261.088,261.3768,2350.0
2025-03-26 10:05:00,262.15,262.98,262.12,262.69,3661.0,261.0581,261.8847,261.0282,261.5959,3661.0
2025-03-26 10:10:00,262.63,263.18,262.63,263.18,2200.0,261.5361,262.0838,261.5361,262.0838,2200.0
2025-03-26 10:15:00,263.17,263.21,262.9,262.9,1577.0,262.0739,262.1137,261.805,261.805,1577.0
2025-03-26 10:20:00,262.97,263.13,262.79,263.13,4631.0,261.8747,262.034,261.6955,262.034,4631.0
2025-03-26 10:25:00,262.74,262.89,262.67,262.8,2130.0,261.6457,261.795,261.576,261.7054,2130.0
2025-03-26 10:30:00,263.01,263.09,262.91,263.05,1806.0,261.9145,261.9942,261.815,261.9544,1806.0
2025-03-26 10:35:00,263.05,263.32,262.91,263.31,3865.0,261.9544,262.2232,261.815,262.2133,3865.0
2025-03-26 10:40:00,263.21,263.43,263.2,263.23,2245.0,262.1137,262.3328,262.1037,262.1336,2245.0
2025-03-26 10:45:00,263.33,263.45,262.85,262.85,5314.0,262.2332,262.3527,261.7552,261.7552,5314.0
2025-03-26 10:50:00,262.93,263.26,262.89,262.9,2591.0,261.8349,262.1635,261.795,261.805,2591.0
2025-03-26 10:55:00,262.84,262.97,262.7,262.97,3612.0,261.7452,261.8747,261.6058,261.8747,3612.0
2025-03-26 11:00:00,262.99,262.99,262.8,262.8,2571.0,261.8946,261.8946,261.7054,261.7054,2571.0
2025-03-26 11:05:00,262.96,262.98,262.7,262.72,2210.0,261.8647,261.8847,261.6058,261.6257,2210.0
2025-03-26 11:10:00,262.79,262.99,262.79,262.82,1415.0,261.6955,261.8946,261.6955,261.7253,1415.0
2025-03-26 11:15:00,262.69,262.69,262.23,262.36,2731.0,261.5959,261.5959,261.1378,261.2672,2731.0
2025-03-26 11:20:00,262.22,262.37,262.19,262.37,1967.0,261.1278,261.2772,261.098,261.2772,1967.0
2025-03-26 11:25:00,262.26,262.27,261.98,261.99,2416.0,261.1677,261.1776,260.8888,260.8988,2416.0
2025-03-26 11:30:00,261.99,262.08,261.93,262.05,1100.0,260.8988,260.9884,260.839,260.9585,1100.0
2025-03-26 11:35:00,261.95,262.45,261.95,262.31,4183.0,260.859,261.3569,260.859,261.2175,4183.0
2025-03-26 11:40:00,262.47,262.51,262.38,262.38,1213.0,261.3768,261.4166,261.2872,261.2872,1213.0
2025-03-26 11:45:00,262.23,262.25,262.07,262.07,3457.0,261.1378,261.1577,260.9785,260.9785,3457.0
2025-03-26 11:50:00,262.18,262.18,261.94,262.16,1806.0,261.088,261.088,260.849,261.0681,1806.0
2025-03-26 11:55:00,262.1,262.22,261.65,262.18,3661.0,261.0083,261.1278,260.5602,261.088,3661.0
2025-03-26 12:00:00,261.86,262.02,261.86,262.01,1000.0,260.7693,260.9287,260.7693,260.9187,1000.0
2025-03-26 12:05:00,262.01,262.17,261.99,262.05,1501.0,260.9187,261.078,260.8988,260.9585,1501.0
2025-03-26 12:10:00,262.01,262.21,262.01,262.21,1900.0,260.9187,261.1179,260.9187,261.1179,1900.0
2025-03-26 12:15:00,262.19,262.69,262.19,262.62,8361.0,261.098,261.5959,261.098,261.5262,8361.0
2025-03-26 12:20:00,262.57,262.67,262.5,262.56,2510.0,261.4764,261.576,261.4067,261.4664,2510.0
2025-03-26 12:25:00,262.57,262.58,262.49,262.56,1738.0,261.4764,261.4863,261.3967,261.4664,1738.0
2025-03-26 12:30:00,262.64,262.69,262.42,262.56,3439.0,261.5461,261.5959,261.327,261.4664,3439.0
2025-03-26 12:35:00,262.53,262.54,262.34,262.35,4874.0,261.4365,261.4465,261.2473,261.2573,4874.0
2025-03-26 12:40:00,262.35,262.5,262.32,262.38,2371.0,261.2573,261.4067,261.2274,261.2872,2371.0
2025-03-26 12:45:00,262.33,262.52,262.33,262.52,300.0,261.2374,261.4266,261.2374,261.4266,300.0
2025-03-26 12:50:00,262.55,262.62,262.16,262.16,2462.0,261.4565,261.5262,261.0681,261.0681,2462.0
2025-03-26 12:55:00,262.07,262.08,261.87,261.98,810.0,260.9785,260.9884,260.7793,260.8888,810.0
2025-03-26 13:00:00,261.73,261.99,261.73,261.88,1876.0,260.6399,260.8988,260.6399,260.7892,1876.0
2025-03-26 13:05:00,261.9,262.0,261.88,261.98,3439.0,260.8092,260.9087,260.7892,260.8888,3439.0
2025-03-26 13:10:00,261.99,262.23,261.96,262.08,2551.0,260.8988,261.1378,260.8689,260.9884,2551.0
2025-03-26 13:15:00,262.16,262.16,261.62,261.65,3553.0,261.0681,261.0681,260.5303,260.5602,3553.0
2025-03-26 13:20:00,261.77,261.87,261.77,261.81,1033.0,260.6797,260.7793,260.6797,260.7195,1033.0
2025-03-26 13:25:00,261.81,261.81,261.61,261.74,3582.0,260.7195,260.7195,260.5204,260.6498,3582.0
2025-03-26 13:30:00,261.74,261.74,261.31,261.31,1004.0,260.6498,260.6498,260.2216,260.2216,1004.0
2025-03-26 13:35:00,261.32,261.65,261.32,261.65,2104.0,260.2316,260.5602,260.2316,260.5602,2104.0
2025-03-26 13:40:00,261.75,261.93,261.73,261.73,2542.0,260.6598,260.839,260.6399,260.6399,2542.0
2025-03-26 13:45:00,261.67,261.84,261.43,261.44,3358.0,260.5801,260.7494,260.3411,260.3511,3358.0
2025-03-26 13:50:00,261.54,261.54,261.29,261.31,2200.0,260.4507,260.4507,260.2017,260.2216,2200.0
2025-03-26 13:55:00,261.21,261.45,261.21,261.45,1170.0,260.122,260.361,260.122,260.361,1170.0
2025-03-26 14:00:00,261.37,261.72,261.31,261.72,2427.0,260.2814,260.6299,260.2216,260.6299,2427.0
2025-03-26 14:05:00,261.6,261.91,261.59,261.75,1261.0,260.5104,260.8191,260.5005,260.6598,1261.0
2025-03-26 14:10:00,262.02,262.02,261.86,261.96,923.0,260.9287,260.9287,260.7693,260.8689,923.0
2025-03-26 14:15:00,261.96,261.99,261.69,261.7,5861.0,260.8689,260.8988,260.6,260.61,5861.0
2025-03-26 14:20:00,261.67,261.84,261.56,261.77,5953.0,260.5801,260.7494,260.4706,260.6797,5953.0
2025-03-26 14:25:00,261.66,261.79,261.42,261.45,1640.0,260.5702,260.6996,260.3312,260.361,1640.0
2025-03-26 14:30:00,261.45,261.48,261.09,261.1,4031.0,260.361,260.3909,260.0025,260.0125,4031.0
2025-03-26 14:35:00,261.11,261.18,261.08,261.12,1111.0,260.0225,260.0922,259.9926,260.0324,1111.0
2025-03-26 14:40:00,261.12,261.28,260.88,260.98,5535.0,260.0324,260.1917,259.7934,259.893,5535.0
2025-03-26 14:45:00,261.06,261.06,260.56,260.76,3574.0,259.9727,259.9727,259.4747,259.6739,3574.0
2025-03-26 14:50:00,260.8,260.86,260.67,260.79,2843.0,259.7137,259.7735,259.5843,259.7038,2843.0
2025-03-26 14:55:00,260.76,261.07,260.67,260.9,3305.0,259.6739,259.9826,259.5843,259.8133,3305.0
2025-03-26 15:00:00,261.12,261.12,260.91,260.94,2993.0,260.0324,260.0324,259.8233,259.8532,2993.0
2025-03-26 15:05:00,260.96,261.15,260.95,260.95,3909.0,259.8731,260.0623,259.8631,259.8631,3909.0
2025-03-26 15:10:00,260.97,261.2,260.96,261.11,2402.0,259.883,260.1121,259.8731,260.0225,2402.0
2025-03-26 15:15:00,261.25,261.5,261.19,261.39,2904.0,260.1619,260.4108,260.1021,260.3013,2904.0
2025-03-26 15:20:00,261.39,261.71,261.33,261.35,5176.0,260.3013,260.62,260.2415,260.2615,5176.0
2025-03-26 15:25:00,261.28,261.3,261.1,261.17,4490.0,260.1917,260.2117,260.0125,260.0822,4490.0
2025-03-26 15:30:00,261.24,261.37,261.02,261.29,5460.0,260.1519,260.2814,259.9328,260.2017,5460.0
2025-03-26 15:35:00,261.43,261.43,261.2,261.22,4930.0,260.3411,260.3411,260.1121,260.132,4930.0
2025-03-26 15:40:00,261.21,261.42,261.16,261.4,4517.0,260.122,260.3312,260.0722,260.3112,4517.0
2025-03-26 15:45:00,261.44,261.76,261.29,261.74,6350.0,260.3511,260.6697,260.2017,260.6498,6350.0
2025-03-26 15:50:00,261.85,262.13,261.52,262.06,33470.0,260.7594,261.0382,260.4307,260.9685,33470.0
2025-03-26 15:55:00,262.06,262.28,261.33,262.25,146764.0,260.9685,261.1876,260.2415,261.1577,146764.0
2025-03-27 09:30:00,264.29,264.33,261.21,261.22,17427.0,263.1892,263.229,260.122,260.132,17427.0
2025-03-27 09:35:00,261.21,262.42,261.17,261.49,5684.0,260.122,261.327,260.0822,260.4009,5684.0
2025-03-27 09:40:00,261.66,261.66,260.12,260.76,3337.0,260.5702,260.5702,259.0366,259.6739,3337.0
2025-03-27 09:45:00,260.52,262.09,260.26,262.09,5010.0,259.4349,260.9984,259.176,260.9984,5010.0
2025-03-27 09:50:00,262.3,262.3,261.55,261.76,3559.0,261.2075,261.2075,260.4606,260.6697,3559.0
2025-03-27 09:55:00,261.76,262.55,261.76,262.55,3988.0,260.6697,261.4565,260.6697,261.4565,3988.0
2025-03-27 10:00:00,262.57,262.65,262.1,262.34,5727.0,261.4764,261.556,261.0083,261.2473,5727.0
2025-03-27 10:05:00,262.34,262.58,262.13,262.57,4205.0,261.2473,261.4863,261.0382,261.4764,4205.0
2025-03-27 10:10:00,262.61,262.8,262.36,262.8,2104.0,261.5162,261.7054,261.2672,261.7054,2104.0
2025-03-27 10:15:00,262.69,262.87,262.39,262.82,2765.0,261.5959,261.7751,261.2971,261.7253,2765.0
2025-03-27 10:20:00,262.76,262.97,262.38,262.97,1927.0,261.6656,261.8747,261.2872,261.8747,1927.0
2025-03-27 10:25:00,262.8,262.98,262.63,262.7,907.0,261.7054,261.8847,261.5361,261.6058,907.0
2025-03-27 10:30:00,262.6,262.89,262.6,262.83,1587.0,261.5062,261.795,261.5062,261.7353,1587.0
2025-03-27 10:35:00,262.87,262.99,262.76,262.81,2051.0,261.7751,261.8946,261.6656,261.7154,2051.0
2025-03-27 10:40:00,262.85,263.03,262.84,262.95,1000.0,261.7552,261.9345,261.7452,261.8548,1000.0
2025-03-27 10:45:00,262.94,262.94,262.58,262.65,2094.0,261.8448,261.8448,261.4863,261.556,2094.0
2025-03-27 10:50:00,262.65,262.92,262.63,262.81,3329.0,261.556,261.8249,261.5361,261.7154,3329.0
2025-03-27 10:55:00,262.69,262.81,262.49,262.81,1700.0,261.5959,261.7154,261.3967,261.7154,1700.0
2025-03-27 11:00:00,262.59,262.91,262.59,262.91,966.0,261.4963,261.815,261.4963,261.815,966.0
2025-03-27 11:05:00,262.91,262.91,262.63,262.75,770.0,261.815,261.815,261.5361,261.6556,770.0
2025-03-27 11:10:00,262.89,263.33,262.89,263.33,2296.0,261.795,262.2332,261.795,262.2332,2296.0
2025-03-27 11:15:00,263.23,263.84,263.06,263.81,2309.0,262.1336,262.7411,261.9643,262.7112,2309.0
2025-03-27 11:20:00,263.74,263.78,263.36,263.36,3801.0,262.6415,262.6813,262.2631,262.2631,3801.0
2025-03-27 11:25:00,263.34,263.34,263.06,263.06,1751.0,262.2432,262.2432,261.9643,261.9643,1751.0
2025-03-27 11:30:00,263.16,263.28,263.07,263.07,1481.0,262.0639,262.1834,261.9743,261.9743,1481.0
2025-03-27 11:35:00,262.91,262.91,262.5,262.5,1050.0,261.815,261.815,261.4067,261.4067,1050.0
2025-03-27 11:40:00,262.48,262.49,262.02,262.03,2726.0,261.3867,261.3967,260.9287,260.9386,2726.0
2025-03-27 11:45:00,261.83,262.16,261.83,262.01,1400.0,260.7395,261.0681,260.7395,260.9187,1400.0
2025-03-27 11:50:00,262.11,262.22,262.1,262.11,519.0,261.0183,261.1278,261.0083,261.0183,519.0
2025-03-27 11:55:00,261.99,262.38,261.83,262.38,1650.0,260.8988,261.2872,260.7395,261.2872,1650.0
2025-03-27 12:00:00,262.31,262.49,262.31,262.49,600.0,261.2175,261.3967,261.2175,261.3967,600.0
2025-03-27 12:05:00,262.63,262.66,262.56,262.66,1066.0,261.5361,261.566,261.4664,261.566,1066.0
2025-03-27 12:10:00,262.59,262.63,262.39,262.44,1978.0,261.4963,261.5361,261.2971,261.3469,1978.0
2025-03-27 12:15:00,262.38,262.44,262.32,262.33,2561.0,261.2872,261.3469,261.2274,261.2374,2561.0
2025-03-27 12:20:00,262.36,262.45,262.13,262.44,4320.0,261.2672,261.3569,261.0382,261.3469,4320.0
2025-03-27 12:25:00,262.44,262.77,262.36,262.74,6007.0,261.3469,261.6755,261.2672,261.6457,6007.0
2025-03-27 12:30:00,262.83,262.85,262.49,262.49,2813.0,261.7353,261.7552,261.3967,261.3967,2813.0
2025-03-27 12:35:00,262.49,262.55,262.34,262.4,2212.0,261.3967,261.4565,261.2473,261.3071,2212.0
2025-03-27 12:40:00,262.44,262.51,262.36,262.51,680.0,261.3469,261.4166,261.2672,261.4166,680.0
2025-03-27 12:45:00,262.42,262.42,262.03,262.03,853.0,261.327,261.327,260.9386,260.9386,853.0
2025-03-27 12:50:00,261.5,261.66,261.5,261.55,3548.0,260.4108,260.5702,260.4108,260.4606,3548.0
2025-03-27 12:55:00,261.55,261.57,261.36,261.44,600.0,260.4606,260.4805,260.2714,260.3511,600.0
2025-03-27 13:00:00,261.43,261.52,261.33,261.52,1135.0,260.3411,260.4307,260.2415,260.4307,1135.0
2025-03-27 13:05:00,261.51,261.72,261.51,261.65,3996.0,260.4208,260.6299,260.4208,260.5602,3996.0
2025-03-27 13:10:00,261.65,261.86,261.5,261.86,3832.0,260.5602,260.7693,260.4108,260.7693,3832.0
2025-03-27 13:15:00,261.84,262.03,261.76,262.01,1742.0,260.7494,260.9386,260.6697,260.9187,1742.0
2025-03-27 13:20:00,262.01,262.05,261.82,262.05,2974.0,260.9187,260.9585,260.7295,260.9585,2974.0
2025-03-27 13:25:00,261.98,262.14,261.97,262.01,705.0,260.8888,261.0482,260.8789,260.9187,705.0
2025-03-27 13:30:00,262.15,262.21,261.91,261.91,1882.0,261.0581,261.1179,260.8191,260.8191,1882.0
2025-03-27 13:35:00,262.14,262.14,261.85,261.92,4626.0,261.0482,261.0482,260.7594,260.8291,4626.0
2025-03-27 13:40:00,261.9,261.97,261.37,261.37,7619.0,260.8092,260.8789,260.2814,260.2814,7619.0
2025-03-27 13:45:00,261.5,261.73,261.4,261.73,3298.0,260.4108,260.6399,260.3112,260.6399,3298.0
2025-03-27 13:50:00,261.76,261.77,261.34,261.35,2423.0,260.6697,260.6797,260.2515,260.2615,2423.0
2025-03-27 13:55:00,261.43,261.48,261.36,261.48,1031.0,260.3411,260.3909,260.2714,260.3909,1031.0
2025-03-27 14:00:00,261.52,261.62,261.43,261.48,1112.0,260.4307,260.5303,260.3411,260.3909,1112.0
2025-03-27 14:05:00,261.54,261.83,261.48,261.78,3556.0,260.4507,260.7395,260.3909,260.6897,3556.0
2025-03-27 14:10:00,261.78,261.95,261.77,261.9,3100.0,260.6897,260.859,260.6797,260.8092,3100.0
2025-03-27 14:15:00,261.89,261.91,261.8,261.81,2820.0,260.7992,260.8191,260.7096,260.7195,2820.0
2025-03-27 14:20:00,261.94,262.05,261.84,261.95,1916.0,260.849,260.9585,260.7494,260.859,1916.0
2025-03-27 14:25:00,261.86,261.93,261.68,261.93,5735.0,260.7693,260.839,260.5901,260.839,5735.0
2025-03-27 14:30:00,261.82,262.06,261.8,262.03,2844.0,260.7295,260.9685,260.7096,260.9386,2844.0
2025-03-27 14:35:00,262.11,262.45,262.11,262.43,3174.0,261.0183,261.3569,261.0183,261.337,3174.0
2025-03-27 14:40:00,262.37,262.38,262.07,262.12,7181.0,261.2772,261.2872,260.9785,261.0282,7181.0
2025-03-27 14:45:00,262.2,262.22,262.06,262.12,2317.0,261.1079,261.1278,260.9685,261.0282,2317.0
2025-03-27 14:50:00,262.16,262.26,262.03,262.23,5306.0,261.0681,261.1677,260.9386,261.1378,5306.0
2025-03-27 14:55:00,262.12,262.12,261.66,261.75,3077.0,261.0282,261.0282,260.5702,260.6598,3077.0
2025-03-27 15:00:00,261.61,262.03,261.55,262.0,5236.0,260.5204,260.9386,260.4606,260.9087,5236.0
2025-03-27 15:05:00,262.03,262.33,261.96,262.31,8583.0,260.9386,261.2374,260.8689,261.2175,8583.0
2025-03-27 15:10:00,262.38,262.54,262.37,262.5,3103.0,261.2872,261.4465,261.2772,261.4067,3103.0
2025-03-27 15:15:00,262.52,262.83,262.51,262.75,6924.0,261.4266,261.7353,261.4166,261.6556,6924.0
2025-03-27 15:20:00,262.76,263.0,262.76,262.88,7628.0,261.6656,261.9046,261.6656,261.7851,7628.0
2025-03-27 15:25:00,262.86,263.16,262.79,263.15,5432.0,261.7652,262.0639,261.6955,262.054,5432.0
2025-03-27 15:30:00,263.15,263.16,262.75,263.06,9238.0,262.054,262.0639,261.6556,261.9643,9238.0
2025-03-27 15:35:00,263.03,263.03,262.74,262.9,6188.0,261.9345,261.9345,261.6457,261.805,6188.0
2025-03-27 15:40:00,262.95,263.13,262.78,263.06,7822.0,261.8548,262.034,261.6855,261.9643,7822.0
2025-03-27 15:45:00,263.17,263.71,263.07,263.64,10222.0,262.0739,262.6116,261.9743,262.5419,10222.0
2025-03-27 15:50:00,263.71,263.9,263.19,263.85,21008.0,262.6116,262.8008,262.0938,262.751,21008.0
2025-03-27 15:55:00,263.86,263.87,262.57,262.67,79598.0,262.761,262.771,261.4764,261.576,79598.0
2025-03-28 09:30:00,265.51,266.0,263.92,264.75,27545.0,264.4041,264.8921,262.8207,263.6473,27545.0
2025-03-28 09:35:00,265.38,266.31,264.75,265.45,11520.0,264.2747,265.2008,263.6473,264.3444,11520.0
2025-03-28 09:40:00,265.69,265.7,264.99,264.99,12553.0,264.5834,264.5933,263.8863,263.8863,12553.0
2025-03-28 09:45:00,264.49,264.85,263.43,263.43,5350.0,263.3884,263.7469,262.3328,262.3328,5350.0
2025-03-28 09:50:00,263.5,263.9,263.38,263.59,6936.0,262.4025,262.8008,262.283,262.4921,6936.0
2025-03-28 09:55:00,263.46,263.76,263.17,263.17,4011.0,262.3627,262.6614,262.0739,262.0739,4011.0
2025-03-28 10:00:00,263.07,263.87,262.8,263.68,7454.0,261.9743,262.771,261.7054,262.5817,7454.0
2025-03-28 10:05:00,263.71,263.71,262.7,262.93,9458.0,262.6116,262.6116,261.6058,261.8349,9458.0
2025-03-28 10:10:00,262.93,263.57,262.64,263.38,5255.0,261.8349,262.4722,261.5461,262.283,5255.0
2025-03-28 10:15:00,263.38,263.38,262.95,263.08,9527.0,262.283,262.283,261.8548,261.9842,9527.0
2025-03-28 10:20:00,263.09,263.12,262.83,263.0,8473.0,261.9942,262.0241,261.7353,261.9046,8473.0
2025-03-28 10:25:00,263.15,263.46,263.06,263.27,5054.0,262.054,262.3627,261.9643,262.1735,5054.0
2025-03-28 10:30:00,263.31,263.83,263.31,263.58,6032.0,262.2133,262.7311,262.2133,262.4822,6032.0
2025-03-28 10:35:00,263.47,263.76,263.28,263.43,6109.0,262.3726,262.6614,262.1834,262.3328,6109.0
2025-03-28 10:40:00,263.54,263.58,263.24,263.35,10192.0,262.4423,262.4822,262.1436,262.2531,10192.0
2025-03-28 10:45:00,263.44,263.48,262.72,262.99,11115.0,262.3427,262.3826,261.6257,261.8946,11115.0
2025-03-28 10:50:00,262.99,263.67,262.99,263.67,8340.0,261.8946,262.5718,261.8946,262.5718,8340.0
2025-03-28 10:55:00,263.76,263.76,263.27,263.48,2302.0,262.6614,262.6614,262.1735,262.3826,2302.0
2025-03-28 11:00:00,263.31,263.79,263.21,263.72,5728.0,262.2133,262.6913,262.1137,262.6216,5728.0
2025-03-28 11:05:00,263.84,264.08,263.83,263.89,5552.0,262.7411,262.9801,262.7311,262.7909,5552.0
2025-03-28 11:10:00,263.8,264.27,263.7,263.7,6069.0,262.7012,263.1693,262.6017,262.6017,6069.0
2025-03-28 11:15:00,263.73,263.9,263.46,263.9,3363.0,262.6315,262.8008,262.3627,262.8008,3363.0
2025-03-28 11:20:00,263.75,263.92,263.58,263.77,2124.0,262.6515,262.8207,262.4822,262.6714,2124.0
2025-03-28 11:25:00,263.62,263.91,263.36,263.37,7548.0,262.522,262.8108,262.2631,262.273,7548.0
2025-03-28 11:30:00,263.46,263.78,263.46,263.65,4345.0,262.3627,262.6813,262.3627,262.5519,4345.0
2025-03-28 11:35:00,263.8,263.83,263.59,263.78,3819.0,262.7012,262.7311,262.4921,262.6813,3819.0
2025-03-28 11:40:00,263.73,263.8,263.36,263.36,4018.0,262.6315,262.7012,262.2631,262.2631,4018.0
2025-03-28 11:45:00,263.52,263.64,263.24,263.34,11714.0,262.4224,262.5419,262.1436,262.2432,11714.0
2025-03-28 11:50:00,263.34,263.34,262.92,263.08,5212.0,262.2432,262.2432,261.8249,261.9842,5212.0
2025-03-28 11:55:00,263.09,263.29,263.09,263.21,2438.0,261.9942,262.1934,261.9942,262.1137,2438.0
2025-03-28 12:00:00,263.17,263.28,263.07,263.21,4512.0,262.0739,262.1834,261.9743,262.1137,4512.0
2025-03-28 12:05:00,263.29,263.4,263.19,263.35,6640.0,262.1934,262.3029,262.0938,262.2531,6640.0
2025-03-28 12:10:00,263.38,263.49,263.27,263.27,2603.0,262.283,262.3925,262.1735,262.1735,2603.0
2025-03-28 12:15:00,263.29,263.29,262.91,262.96,4820.0,262.1934,262.1934,261.815,261.8647,4820.0
2025-03-28 12:20:00,262.99,263.11,262.85,262.85,2551.0,261.8946,262.0141,261.7552,261.7552,2551.0
2025-03-28 12:25:00,262.79,262.87,262.38,262.46,4920.0,261.6955,261.7751,261.2872,261.3668,4920.0
2025-03-28 12:30:00,262.46,262.61,262.37,262.51,4143.0,261.3668,261.5162,261.2772,261.4166,4143.0
2025-03-28 12:35:00,262.35,262.83,262.35,262.63,4654.0,261.2573,261.7353,261.2573,261.5361,4654.0
2025-03-28 12:40:00,262.67,262.67,262.5,262.57,3347.0,261.576,261.576,261.4067,261.4764,3347.0
2025-03-28 12:45:00,262.56,262.7,262.56,262.61,2525.0,261.4664,261.6058,261.4664,261.5162,2525.0
2025-03-28 12:50:00,262.64,262.83,262.58,262.61,7901.0,261.5461,261.7353,261.4863,261.5162,7901.0
2025-03-28 12:55:00,262.51,262.51,262.04,262.12,7821.0,261.4166,261.4166,260.9486,261.0282,7821.0
2025-03-28 13:00:00,262.12,262.16,261.74,261.76,5879.0,261.0282,261.0681,260.6498,260.6697,5879.0
2025-03-28 13:05:00,261.69,261.95,261.69,261.89,6927.0,260.6,260.859,260.6,260.7992,6927.0
2025-03-28 13:10:00,261.89,262.07,261.74,262.07,1900.0,260.7992,260.9785,260.6498,260.9785,1900.0
2025-03-28 13:15:00,261.98,262.1,261.86,261.9,5635.0,260.8888,261.0083,260.7693,260.8092,5635.0
2025-03-28 13:20:00,261.9,261.92,261.69,261.76,4580.0,260.8092,260.8291,260.6,260.6697,4580.0
2025-03-28 13:25:00,261.71,261.75,261.49,261.53,4765.0,260.62,260.6598,260.4009,260.4407,4765.0
2025-03-28 13:30:00,261.6,261.86,261.51,261.86,11947.0,260.5104,260.7693,260.4208,260.7693,11947.0
2025-03-28 13:35:00,261.86,261.92,261.55,261.88,3730.0,260.7693,260.8291,260.4606,260.7892,3730.0
2025-03-28 13:40:00,262.01,262.13,261.85,261.85,2977.0,260.9187,261.0382,260.7594,260.7594,2977.0
2025-03-28 13:45:00,261.99,262.15,261.8,261.99,1350.0,260.8988,261.0581,260.7096,260.8988,1350.0
2025-03-28 13:50:00,261.99,262.0,261.82,261.97,2031.0,260.8988,260.9087,260.7295,260.8789,2031.0
2025-03-28 13:55:00,261.99,262.45,261.93,262.45,3487.0,260.8988,261.3569,260.839,261.3569,3487.0
2025-03-28 14:00:00,262.31,262.66,262.31,262.32,6820.0,261.2175,261.566,261.2175,261.2274,6820.0
2025-03-28 14:05:00,262.3,262.47,262.06,262.47,3224.0,261.2075,261.3768,260.9685,261.3768,3224.0
2025-03-28 14:10:00,262.4,262.55,262.18,262.26,2484.0,261.3071,261.4565,261.088,261.1677,2484.0
2025-03-28 14:15:00,262.26,262.29,262.01,262.17,2000.0,261.1677,261.1975,260.9187,261.078,2000.0
2025-03-28 14:20:00,262.22,262.23,261.78,261.79,1968.0,261.1278,261.1378,260.6897,260.6996,1968.0
2025-03-28 14:25:00,261.72,261.72,261.49,261.61,3918.0,260.6299,260.6299,260.4009,260.5204,3918.0
2025-03-28 14:30:00,261.56,261.94,261.53,261.79,6423.0,260.4706,260.849,260.4407,260.6996,6423.0
2025-03-28 14:35:00,261.81,261.86,261.75,261.8,2810.0,260.7195,260.7693,260.6598,260.7096,2810.0
2025-03-28 14:40:00,261.7,261.8,261.65,261.72,4107.0,260.61,260.7096,260.5602,260.6299,4107.0
2025-03-28 14:45:00,261.72,261.77,261.63,261.64,3419.0,260.6299,260.6797,260.5403,260.5502,3419.0
2025-03-28 14:50:00,261.63,261.75,261.56,261.56,2620.0,260.5403,260.6598,260.4706,260.4706,2620.0
2025-03-28 14:55:00,261.58,261.87,261.58,261.76,2099.0,260.4905,260.7793,260.4905,260.6697,2099.0
2025-03-28 15:00:00,261.75,261.93,261.65,261.89,7228.0,260.6598,260.839,260.5602,260.7992,7228.0
2025-03-28 15:05:00,261.95,262.05,261.89,261.9,2101.0,260.859,260.9585,260.7992,260.8092,2101.0
2025-03-28 15:10:00,261.88,262.0,261.8,261.85,5645.0,260.7892,260.9087,260.7096,260.7594,5645.0
2025-03-28 15:15:00,261.79,261.83,261.64,261.76,6998.0,260.6996,260.7395,260.5502,260.6697,6998.0
2025-03-28 15:20:00,261.84,261.9,261.69,261.8,5130.0,260.7494,260.8092,260.6,260.7096,5130.0
2025-03-28 15:25:00,261.81,261.95,261.68,261.92,4401.0,260.7195,260.859,260.5901,260.8291,4401.0
2025-03-28 15:30:00,261.84,262.09,261.59,262.09,13411.0,260.7494,260.9984,260.5005,260.9984,13411.0
2025-03-28 15:35:00,262.19,262.47,261.95,261.96,13042.0,261.098,261.3768,260.859,260.8689,13042.0
2025-03-28 15:40:00,261.87,262.05,261.58,261.78,10377.0,260.7793,260.9585,260.4905,260.6897,10377.0
2025-03-28 15:45:00,261.84,262.37,261.57,262.37,13437.0,260.7494,261.2772,260.4805,261.2772,13437.0
2025-03-28 15:50:00,262.37,262.6,262.0,262.36,21199.0,261.2772,261.5062,260.9087,261.2672,21199.0
2025-03-28 15:55:00,262.34,262.4,261.71,261.71,71400.0,261.2473,261.3071,260.62,260.62,71400.0
2025-03-31 09:30:00,261.85,265.22,261.25,264.11,31950.0,260.7594,264.1153,260.1619,263.01,31950.0
2025-03-31 09:35:00,264.22,264.92,263.51,263.99,2721.0,263.1195,263.8166,262.4125,262.8905,2721.0
2025-03-31 09:40:00,263.99,263.99,263.5,263.65,4695.0,262.8905,262.8905,262.4025,262.5519,4695.0
2025-03-31 09:45:00,264.45,264.45,262.62,262.64,7108.0,263.3485,263.3485,261.5262,261.5461,7108.0
2025-03-31 09:50:00,262.8,264.25,262.79,264.07,4600.0,261.7054,263.1494,261.6955,262.9701,4600.0
2025-03-31 09:55:00,263.98,264.04,263.63,263.82,4262.0,262.8805,262.9402,262.532,262.7212,4262.0
2025-03-31 10:00:00,263.82,264.58,263.81,263.98,16904.0,262.7212,263.478,262.7112,262.8805,16904.0
2025-03-31 10:05:00,263.9,264.33,263.81,264.12,7579.0,262.8008,263.229,262.7112,263.0199,7579.0
2025-03-31 10:10:00,264.12,264.12,263.13,263.21,8716.0,263.0199,263.0199,262.034,262.1137,8716.0
2025-03-31 10:15:00,263.23,263.66,263.2,263.39,8284.0,262.1336,262.5618,262.1037,262.293,8284.0
2025-03-31 10:20:00,263.55,263.66,263.11,263.49,4126.0,262.4523,262.5618,262.0141,262.3925,4126.0
2025-03-31 10:25:00,263.65,264.61,263.57,264.55,7192.0,262.5519,263.5079,262.4722,263.4481,7192.0
2025-03-31 10:30:00,264.6,265.56,264.52,265.36,6938.0,263.4979,264.4539,263.4183,264.2548,6938.0
2025-03-31 10:35:00,265.36,265.43,264.83,265.32,10154.0,264.2548,264.3245,263.727,264.2149,10154.0
2025-03-31 10:40:00,265.28,265.28,265.0,265.25,3384.0,264.1751,264.1751,263.8963,264.1452,3384.0
2025-03-31 10:45:00,265.32,265.52,265.23,265.38,4048.0,264.2149,264.4141,264.1253,264.2747,4048.0
2025-03-31 10:50:00,265.27,265.27,264.59,265.02,4689.0,264.1651,264.1651,263.488,263.9162,4689.0
2025-03-31 10:55:00,265.02,265.06,264.72,264.72,1922.0,263.9162,263.956,263.6174,263.6174,1922.0
2025-03-31 11:00:00,264.72,265.06,264.45,264.98,2076.0,263.6174,263.956,263.3485,263.8763,2076.0
2025-03-31 11:05:00,264.91,265.03,264.68,264.69,3363.0,263.8066,263.9261,263.5776,263.5875,3363.0
2025-03-31 11:10:00,264.81,264.85,264.57,264.72,2692.0,263.707,263.7469,263.468,263.6174,2692.0
2025-03-31 11:15:00,264.72,265.05,264.7,264.89,4313.0,263.6174,263.946,263.5975,263.7867,4313.0
2025-03-31 11:20:00,265.04,265.07,264.69,264.81,4024.0,263.9361,263.966,263.5875,263.707,4024.0
2025-03-31 11:25:00,264.76,264.77,264.31,264.39,15756.0,263.6573,263.6672,263.2091,263.2888,15756.0
2025-03-31 11:30:00,264.33,264.47,264.14,264.15,7010.0,263.229,263.3685,263.0398,263.0498,7010.0
2025-03-31 11:35:00,264.28,264.28,264.02,264.11,1900.0,263.1793,263.1793,262.9203,263.01,1900.0
2025-03-31 11:40:00,264.11,264.11,263.61,263.62,1805.0,263.01,263.01,262.512,262.522,1805.0
2025-03-31 11:45:00,263.75,263.93,263.72,263.81,2008.0,262.6515,262.8307,262.6216,262.7112,2008.0
2025-03-31 11:50:00,263.86,263.86,263.48,263.53,1919.0,262.761,262.761,262.3826,262.4324,1919.0
2025-03-31 11:55:00,263.53,263.53,263.0,263.05,6765.0,262.4324,262.4324,261.9046,261.9544,6765.0
2025-03-31 12:00:00,263.3,263.49,262.91,263.49,6469.0,262.2033,262.3925,261.815,262.3925,6469.0
2025-03-31 12:05:00,263.4,263.51,262.92,263.17,10943.0,262.3029,262.4125,261.8249,262.0739,10943.0
2025-03-31 12:10:00,263.06,263.06,262.71,262.98,5533.0,261.9643,261.9643,261.6158,261.8847,5533.0
2025-03-31 12:15:00,262.87,263.07,262.58,262.78,3347.0,261.7751,261.9743,261.4863,261.6855,3347.0
2025-03-31 12:20:00,262.78,262.89,262.62,262.83,3150.0,261.6855,261.795,261.5262,261.7353,3150.0
2025-03-31 12:25:00,262.8,263.15,262.72,263.15,3619.0,261.7054,262.054,261.6257,262.054,3619.0
2025-03-31 12:30:00,263.03,263.19,263.0,263.15,2178.0,261.9345,262.0938,261.9046,262.054,2178.0
2025-03-31 12:35:00,263.15,263.24,262.92,263.24,2706.0,262.054,262.1436,261.8249,262.1436,2706.0
2025-03-31 12:40:00,263.27,263.28,262.85,262.99,5688.0,262.1735,262.1834,261.7552,261.8946,5688.0
2025-03-31 12:45:00,263.09,263.3,263.06,263.06,3125.0,261.9942,262.2033,261.9643,261.9643,3125.0
2025-03-31 12:50:00,263.14,263.46,263.13,263.43,3654.0,262.044,262.3627,262.034,262.3328,3654.0
2025-03-31 12:55:00,263.43,263.47,263.2,263.2,4126.0,262.3328,262.3726,262.1037,262.1037,4126.0
2025-03-31 13:00:00,263.19,263.33,263.19,263.23,3123.0,262.0938,262.2332,262.0938,262.1336,3123.0
2025-03-31 13:05:00,263.23,263.32,263.15,263.18,6284.0,262.1336,262.2232,262.054,262.0838,6284.0
2025-03-31 13:10:00,263.07,263.18,262.87,263.01,8239.0,261.9743,262.0838,261.7751,261.9145,8239.0
2025-03-31 13:15:00,263.01,263.12,262.5,262.5,6260.0,261.9145,262.0241,261.4067,261.4067,6260.0
2025-03-31 13:20:00,262.45,262.46,262.18,262.38,4957.0,261.3569,261.3668,261.088,261.2872,4957.0
2025-03-31 13:25:00,262.41,262.7,262.41,262.7,3069.0,261.317,261.6058,261.317,261.6058,3069.0
2025-03-31 13:30:00,262.71,262.78,262.67,262.68,1243.0,261.6158,261.6855,261.576,261.5859,1243.0
2025-03-31 13:35:00,262.68,262.96,262.54,262.86,5002.0,261.5859,261.8647,261.4465,261.7652,5002.0
2025-03-31 13:40:00,262.86,262.86,262.48,262.56,2320.0,261.7652,261.7652,261.3867,261.4664,2320.0
2025-03-31 13:45:00,262.49,262.63,262.48,262.48,2574.0,261.3967,261.5361,261.3867,261.3867,2574.0
2025-03-31 13:50:00,262.44,262.77,262.35,262.76,4203.0,261.3469,261.6755,261.2573,261.6656,4203.0
2025-03-31 13:55:00,262.72,262.72,262.49,262.49,2490.0,261.6257,261.6257,261.3967,261.3967,2490.0
2025-03-31 14:00:00,262.6,263.35,262.5,263.35,3768.0,261.5062,262.2531,261.4067,262.2531,3768.0
2025-03-31 14:05:00,263.31,264.33,263.13,264.32,15161.0,262.2133,263.229,262.034,263.2191,15161.0
2025-03-31 14:10:00,264.34,264.75,263.84,263.84,11021.0,263.239,263.6473,262.7411,262.7411,11021.0
2025-03-31 14:15:00,263.87,263.98,263.75,263.85,4921.0,262.771,262.8805,262.6515,262.751,4921.0
2025-03-31 14:20:00,263.86,263.86,263.35,263.67,6110.0,262.761,262.761,262.2531,262.5718,6110.0
2025-03-31 14:25:00,263.54,263.83,263.52,263.68,2450.0,262.4423,262.7311,262.4224,262.5817,2450.0
2025-03-31 14:30:00,263.83,263.97,263.66,263.86,3173.0,262.7311,262.8705,262.5618,262.761,3173.0
2025-03-31 14:35:00,263.7,263.74,263.41,263.72,4354.0,262.6017,262.6415,262.3129,262.6216,4354.0
2025-03-31 14:40:00,263.62,264.03,263.55,263.69,3998.0,262.522,262.9303,262.4523,262.5917,3998.0
2025-03-31 14:45:00,263.77,263.77,263.52,263.65,1382.0,262.6714,262.6714,262.4224,262.5519,1382.0
2025-03-31 14:50:00,263.77,263.91,263.72,263.86,4276.0,262.6714,262.8108,262.6216,262.761,4276.0
2025-03-31 14:55:00,263.91,263.95,263.46,263.53,5571.0,262.8108,262.8506,262.3627,262.4324,5571.0
2025-03-31 15:00:00,263.61,264.15,263.61,264.15,5815.0,262.512,263.0498,262.512,263.0498,5815.0
2025-03-31 15:05:00,264.16,264.24,263.99,264.23,6561.0,263.0598,263.1394,262.8905,263.1295,6561.0
2025-03-31 15:10:00,264.28,264.54,264.02,264.44,7786.0,263.1793,263.4382,262.9203,263.3386,7786.0
2025-03-31 15:15:00,264.53,264.82,264.52,264.61,8625.0,263.4282,263.717,263.4183,263.5079,8625.0
2025-03-31 15:20:00,264.61,264.99,264.49,264.85,8978.0,263.5079,263.8863,263.3884,263.7469,8978.0
2025-03-31 15:25:00,264.81,264.81,264.25,264.34,8107.0,263.707,263.707,263.1494,263.239,8107.0
2025-03-31 15:30:00,264.34,265.11,264.24,265.11,13528.0,263.239,264.0058,263.1394,264.0058,13528.0
2025-03-31 15:35:00,265.11,265.11,264.63,264.81,15865.0,264.0058,264.0058,263.5278,263.707,15865.0
2025-03-31 15:40:00,264.81,265.76,264.81,265.06,12937.0,263.707,264.6531,263.707,263.956,12937.0
2025-03-31 15:45:00,264.94,265.14,264.67,264.75,19248.0,263.8365,264.0357,263.5676,263.6473,19248.0
2025-03-31 15:50:00,264.65,264.87,263.73,264.21,32067.0,263.5477,263.7668,262.6315,263.1095,32067.0
2025-03-31 15:55:00,264.21,264.6,263.85,264.4,96293.0,263.1095,263.4979,262.751,263.2988,96293.0
2025-04-01 09:30:00,265.0,265.34,263.92,264.19,18238.0,263.8963,264.2348,262.8207,263.0896,18238.0
2025-04-01 09:35:00,264.75,264.79,263.45,263.45,4016.0,263.6473,263.6871,262.3527,262.3527,4016.0
2025-04-01 09:40:00,263.89,263.89,262.28,262.38,4514.0,262.7909,262.7909,261.1876,261.2872,4514.0
2025-04-01 09:45:00,262.52,263.01,262.27,262.52,10740.0,261.4266,261.9145,261.1776,261.4266,10740.0
2025-04-01 09:50:00,262.59,263.7,262.58,263.69,3750.0,261.4963,262.6017,261.4863,262.5917,3750.0
2025-04-01 09:55:00,263.48,263.57,262.75,262.76,4765.0,262.3826,262.4722,261.6556,261.6656,4765.0
2025-04-01 10:00:00,262.7,263.26,261.53,261.53,5500.0,261.6058,262.1635,260.4407,260.4407,5500.0
2025-04-01 10:05:00,261.67,262.1,261.09,261.32,1654.0,260.5801,261.0083,260.0025,260.2316,1654.0
2025-04-01 10:10:00,261.32,261.95,261.32,261.7,3078.0,260.2316,260.859,260.2316,260.61,3078.0
2025-04-01 10:15:00,261.71,261.9,261.33,261.66,2448.0,260.62,260.8092,260.2415,260.5702,2448.0
2025-04-01 10:20:00,261.73,262.24,261.73,261.94,2090.0,260.6399,261.1477,260.6399,260.849,2090.0
2025-04-01 10:25:00,261.98,262.17,261.71,261.73,1447.0,260.8888,261.078,260.62,260.6399,1447.0
2025-04-01 10:30:00,261.83,262.0,261.43,261.88,2687.0,260.7395,260.9087,260.3411,260.7892,2687.0
2025-04-01 10:35:00,262.0,262.32,261.98,262.03,4190.0,260.9087,261.2274,260.8888,260.9386,4190.0
2025-04-01 10:40:00,262.07,262.58,262.05,262.43,2277.0,260.9785,261.4863,260.9585,261.337,2277.0
2025-04-01 10:45:00,262.41,262.67,262.41,262.64,932.0,261.317,261.576,261.317,261.5461,932.0
2025-04-01 10:50:00,262.6,263.33,262.58,263.2,3538.0,261.5062,262.2332,261.4863,262.1037,3538.0
2025-04-01 10:55:00,263.07,263.49,263.07,263.38,2811.0,261.9743,262.3925,261.9743,262.283,2811.0
2025-04-01 11:00:00,263.41,263.61,263.25,263.61,2491.0,262.3129,262.512,262.1535,262.512,2491.0
2025-04-01 11:05:00,263.65,263.95,263.54,263.81,2692.0,262.5519,262.8506,262.4423,262.7112,2692.0
2025-04-01 11:10:00,263.8,264.27,263.79,264.23,2489.0,262.7012,263.1693,262.6913,263.1295,2489.0
2025-04-01 11:15:00,264.27,264.36,264.12,264.22,1265.0,263.1693,263.2589,263.0199,263.1195,1265.0
2025-04-01 11:20:00,264.0,264.28,263.83,264.1,2344.0,262.9004,263.1793,262.7311,263.0,2344.0
2025-04-01 11:25:00,264.18,264.45,264.16,264.16,1589.0,263.0797,263.3485,263.0598,263.0598,1589.0
2025-04-01 11:30:00,264.28,264.65,264.02,264.4,3472.0,263.1793,263.5477,262.9203,263.2988,3472.0
2025-04-01 11:35:00,264.6,264.87,264.45,264.57,3066.0,263.4979,263.7668,263.3485,263.468,3066.0
2025-04-01 11:40:00,264.61,264.8,264.45,264.45,4325.0,263.5079,263.6971,263.3485,263.3485,4325.0
2025-04-01 11:45:00,264.48,264.77,264.46,264.77,2266.0,263.3784,263.6672,263.3585,263.6672,2266.0
2025-04-01 11:50:00,264.8,264.81,264.63,264.69,633.0,263.6971,263.707,263.5278,263.5875,633.0
2025-04-01 11:55:00,264.57,264.98,264.46,264.98,3840.0,263.468,263.8763,263.3585,263.8763,3840.0
2025-04-01 12:00:00,264.94,265.39,264.77,265.31,4070.0,263.8365,264.2846,263.6672,264.205,4070.0
2025-04-01 12:05:00,265.26,265.28,265.09,265.09,1710.0,264.1552,264.1751,263.9859,263.9859,1710.0
2025-04-01 12:10:00,265.03,265.03,264.71,264.81,1710.0,263.9261,263.9261,263.6075,263.707,1710.0
2025-04-01 12:15:00,264.82,265.03,264.81,264.81,1479.0,263.717,263.9261,263.707,263.707,1479.0
2025-04-01 12:20:00,264.92,265.13,264.83,265.13,5238.0,263.8166,264.0257,263.727,264.0257,5238.0
2025-04-01 12:25:00,265.03,265.03,264.24,264.25,1511.0,263.9261,263.9261,263.1394,263.1494,1511.0
2025-04-01 12:30:00,264.32,264.37,264.16,264.37,728.0,263.2191,263.2689,263.0598,263.2689,728.0
2025-04-01 12:35:00,264.11,264.23,263.79,263.88,2150.0,263.01,263.1295,262.6913,262.7809,2150.0
2025-04-01 12:40:00,263.92,264.2,263.92,264.15,1944.0,262.8207,263.0996,262.8207,263.0498,1944.0
2025-04-01 12:45:00,264.16,264.16,264.0,264.1,720.0,263.0598,263.0598,262.9004,263.0,720.0
2025-04-01 12:50:00,264.19,264.39,264.19,264.32,2795.0,263.0896,263.2888,263.0896,263.2191,2795.0
2025-04-01 12:55:00,264.33,264.52,264.33,264.35,2237.0,263.229,263.4183,263.229,263.249,2237.0
2025-04-01 13:00:00,264.24,264.45,264.16,264.35,3486.0,263.1394,263.3485,263.0598,263.249,3486.0
2025-04-01 13:05:00,264.16,264.32,264.1,264.1,1971.0,263.0598,263.2191,263.0,263.0,1971.0
2025-04-01 13:10:00,264.08,264.11,263.86,263.88,1244.0,262.9801,263.01,262.761,262.7809,1244.0
2025-04-01 13:15:00,264.04,264.11,263.88,263.88,700.0,262.9402,263.01,262.7809,262.7809,700.0
2025-04-01 13:20:00,263.81,263.87,263.67,263.68,2650.0,262.7112,262.771,262.5718,262.5817,2650.0
2025-04-01 13:25:00,263.74,263.79,263.09,263.26,3800.0,262.6415,262.6913,261.9942,262.1635,3800.0
2025-04-01 13:30:00,263.26,263.36,263.07,263.09,1452.0,262.1635,262.2631,261.9743,261.9942,1452.0
2025-04-01 13:35:00,263.1,263.5,263.1,263.45,925.0,262.0042,262.4025,262.0042,262.3527,925.0
2025-04-01 13:40:00,263.59,263.79,263.43,263.5,1539.0,262.4921,262.6913,262.3328,262.4025,1539.0
2025-04-01 13:45:00,263.5,263.76,263.49,263.76,300.0,262.4025,262.6614,262.3925,262.6614,300.0
2025-04-01 13:50:00,263.75,263.86,263.59,263.68,4877.0,262.6515,262.761,262.4921,262.5817,4877.0
2025-04-01 13:55:00,263.69,263.75,263.54,263.54,1918.0,262.5917,262.6515,262.4423,262.4423,1918.0
2025-04-01 14:00:00,263.56,263.56,263.26,263.53,1612.0,262.4622,262.4622,262.1635,262.4324,1612.0
2025-04-01 14:05:00,263.65,263.72,263.52,263.72,1390.0,262.5519,262.6216,262.4224,262.6216,1390.0
2025-04-01 14:10:00,263.78,263.78,263.51,263.68,2497.0,262.6813,262.6813,262.4125,262.5817,2497.0
2025-04-01 14:15:00,263.65,263.65,263.38,263.5,2671.0,262.5519,262.5519,262.283,262.4025,2671.0
2025-04-01 14:20:00,263.43,263.5,263.4,263.46,764.0,262.3328,262.4025,262.3029,262.3627,764.0
2025-04-01 14:25:00,263.46,263.5,263.29,263.5,3260.0,262.3627,262.4025,262.1934,262.4025,3260.0
2025-04-01 14:30:00,263.46,263.46,263.14,263.24,4613.0,262.3627,262.3627,262.044,262.1436,4613.0
2025-04-01 14:35:00,263.29,263.33,262.99,263.0,1698.0,262.1934,262.2332,261.8946,261.9046,1698.0
2025-04-01 14:40:00,262.95,263.13,262.89,262.97,2949.0,261.8548,262.034,261.795,261.8747,2949.0
2025-04-01 14:45:00,263.0,263.16,262.98,263.07,3355.0,261.9046,262.0639,261.8847,261.9743,3355.0
2025-04-01 14:50:00,263.06,263.28,262.91,263.25,4576.0,261.9643,262.1834,261.815,262.1535,4576.0
2025-04-01 14:55:00,263.25,263.8,263.21,263.51,8974.0,262.1535,262.7012,262.1137,262.4125,8974.0
2025-04-01 15:00:00,263.49,263.74,263.43,263.66,5279.0,262.3925,262.6415,262.3328,262.5618,5279.0
2025-04-01 15:05:00,263.72,263.9,263.59,263.66,3734.0,262.6216,262.8008,262.4921,262.5618,3734.0
2025-04-01 15:10:00,263.62,263.78,263.54,263.69,4291.0,262.522,262.6813,262.4423,262.5917,4291.0
2025-04-01 15:15:00,263.69,264.03,263.69,263.71,5450.0,262.5917,262.9303,262.5917,262.6116,5450.0
2025-04-01 15:20:00,263.71,264.19,263.71,264.1,6764.0,262.6116,263.0896,262.6116,263.0,6764.0
2025-04-01 15:25:00,264.11,264.32,264.07,264.24,4407.0,263.01,263.2191,262.9701,263.1394,4407.0
2025-04-01 15:30:00,264.27,264.63,264.17,264.29,8806.0,263.1693,263.5278,263.0697,263.1892,8806.0
2025-04-01 15:35:00,264.3,264.62,263.78,264.34,11134.0,263.1992,263.5178,262.6813,263.239,11134.0
2025-04-01 15:40:00,264.3,264.3,264.0,264.13,4992.0,263.1992,263.1992,262.9004,263.0299,4992.0
2025-04-01 15:45:00,264.16,264.6,264.14,264.6,7790.0,263.0598,263.4979,263.0398,263.4979,7790.0
2025-04-01 15:50:00,264.59,264.65,264.16,264.34,18669.0,263.488,263.5477,263.0598,263.239,18669.0
2025-04-01 15:55:00,264.57,264.78,264.14,264.45,64984.0,263.468,263.6772,263.0398,263.3485,64984.0
2025-04-02 09:30:00,262.83,264.07,262.02,263.07,12115.0,261.7353,262.9701,260.9287,261.9743,12115.0
2025-04-02 09:35:00,263.31,263.31,261.39,261.74,3321.0,262.2133,262.2133,260.3013,260.6498,3321.0
2025-04-02 09:40:00,262.46,263.01,262.05,262.06,4039.0,261.3668,261.9145,260.9585,260.9685,4039.0
2025-04-02 09:45:00,262.4,262.89,262.15,262.17,26160.0,261.3071,261.795,261.0581,261.078,26160.0
2025-04-02 09:50:00,262.14,262.14,260.74,261.13,6410.0,261.0482,261.0482,259.654,260.0424,6410.0
2025-04-02 09:55:00,260.86,261.82,260.73,261.81,5283.0,259.7735,260.7295,259.644,260.7195,5283.0
2025-04-02 10:00:00,261.7,262.06,261.1,261.28,15403.0,260.61,260.9685,260.0125,260.1917,15403.0
2025-04-02 10:05:00,261.28,261.76,261.16,261.73,11328.0,260.1917,260.6697,260.0722,260.6399,11328.0
2025-04-02 10:10:00,261.69,262.48,261.69,261.84,4501.0,260.6,261.3867,260.6,260.7494,4501.0
2025-04-02 10:15:00,261.84,262.82,261.84,262.69,6179.0,260.7494,261.7253,260.7494,261.5959,6179.0
2025-04-02 10:20:00,262.75,262.77,262.38,262.52,4697.0,261.6556,261.6755,261.2872,261.4266,4697.0
2025-04-02 10:25:00,262.52,262.7,262.47,262.55,3455.0,261.4266,261.6058,261.3768,261.4565,3455.0
2025-04-02 10:30:00,262.67,263.01,262.56,262.81,6351.0,261.576,261.9145,261.4664,261.7154,6351.0
2025-04-02 10:35:00,262.81,262.89,262.43,262.53,10818.0,261.7154,261.795,261.337,261.4365,10818.0
2025-04-02 10:40:00,262.39,262.64,262.39,262.59,4327.0,261.2971,261.5461,261.2971,261.4963,4327.0
2025-04-02 10:45:00,262.59,262.97,262.54,262.97,4726.0,261.4963,261.8747,261.4465,261.8747,4726.0
2025-04-02 10:50:00,262.7,262.86,262.6,262.67,14043.0,261.6058,261.7652,261.5062,261.576,14043.0
2025-04-02 10:55:00,262.76,263.15,262.55,262.91,4479.0,261.6656,262.054,261.4565,261.815,4479.0
2025-04-02 11:00:00,262.89,263.33,262.75,263.33,4558.0,261.795,262.2332,261.6556,262.2332,4558.0
2025-04-02 11:05:00,263.16,263.18,263.02,263.02,2689.0,262.0639,262.0838,261.9245,261.9245,2689.0
2025-04-02 11:10:00,263.08,263.14,262.9,262.9,3661.0,261.9842,262.044,261.805,261.805,3661.0
2025-04-02 11:15:00,263.0,263.34,262.92,263.34,7425.0,261.9046,262.2432,261.8249,262.2432,7425.0
2025-04-02 11:20:00,263.55,263.56,263.2,263.26,5324.0,262.4523,262.4622,262.1037,262.1635,5324.0
2025-04-02 11:25:00,263.19,263.51,263.14,263.32,8184.0,262.0938,262.4125,262.044,262.2232,8184.0
2025-04-02 11:30:00,263.37,263.48,262.97,263.35,6789.0,262.273,262.3826,261.8747,262.2531,6789.0
2025-04-02 11:35:00,263.29,263.29,262.69,262.71,1563.0,262.1934,262.1934,261.5959,261.6158,1563.0
2025-04-02 11:40:00,262.74,262.86,262.3,262.31,3265.0,261.6457,261.7652,261.2075,261.2175,3265.0
2025-04-02 11:45:00,262.23,262.26,261.74,261.89,6673.0,261.1378,261.1677,260.6498,260.7992,6673.0
2025-04-02 11:50:00,261.8,261.91,261.57,261.76,8183.0,260.7096,260.8191,260.4805,260.6697,8183.0
2025-04-02 11:55:00,261.78,261.81,261.54,261.65,6413.0,260.6897,260.7195,260.4507,260.5602,6413.0
2025-04-02 12:00:00,261.65,262.03,261.62,261.94,7024.0,260.5602,260.9386,260.5303,260.849,7024.0
2025-04-02 12:05:00,261.94,262.2,261.93,262.11,2883.0,260.849,261.1079,260.839,261.0183,2883.0
2025-04-02 12:10:00,262.11,262.88,262.11,262.69,8722.0,261.0183,261.7851,261.0183,261.5959,8722.0
2025-04-02 12:15:00,262.63,262.63,262.24,262.27,2464.0,261.5361,261.5361,261.1477,261.1776,2464.0
2025-04-02 12:20:00,262.37,262.49,262.35,262.37,4000.0,261.2772,261.3967,261.2573,261.2772,4000.0
2025-04-02 12:25:00,262.37,262.55,262.36,262.55,2965.0,261.2772,261.4565,261.2672,261.4565,2965.0
2025-04-02 12:30:00,262.42,262.71,262.42,262.68,2796.0,261.327,261.6158,261.327,261.5859,2796.0
2025-04-02 12:35:00,262.63,262.78,262.44,262.78,4089.0,261.5361,261.6855,261.3469,261.6855,4089.0
2025-04-02 12:40:00,262.71,263.07,262.7,263.07,800.0,261.6158,261.9743,261.6058,261.9743,800.0
2025-04-02 12:45:00,262.97,263.33,262.95,263.33,4111.0,261.8747,262.2332,261.8548,262.2332,4111.0
2025-04-02 12:50:00,263.44,263.73,263.43,263.51,3392.0,262.3427,262.6315,262.3328,262.4125,3392.0
2025-04-02 12:55:00,263.61,263.72,263.46,263.56,2507.0,262.512,262.6216,262.3627,262.4622,2507.0
2025-04-02 13:00:00,263.56,263.73,263.56,263.67,1129.0,262.4622,262.6315,262.4622,262.5718,1129.0
2025-04-02 13:05:00,263.69,263.75,263.68,263.75,1892.0,262.5917,262.6515,262.5817,262.6515,1892.0
2025-04-02 13:10:00,263.75,263.91,263.54,263.58,6567.0,262.6515,262.8108,262.4423,262.4822,6567.0
2025-04-02 13:15:00,263.42,263.59,263.35,263.5,4034.0,262.3228,262.4921,262.2531,262.4025,4034.0
2025-04-02 13:20:00,263.4,263.59,263.28,263.59,601.0,262.3029,262.4921,262.1834,262.4921,601.0
2025-04-02 13:25:00,263.53,263.58,263.39,263.5,2855.0,262.4324,262.4822,262.293,262.4025,2855.0
2025-04-02 13:30:00,263.35,263.51,263.26,263.38,2425.0,262.2531,262.4125,262.1635,262.283,2425.0
2025-04-02 13:35:00,263.35,263.47,263.31,263.47,3771.0,262.2531,262.3726,262.2133,262.3726,3771.0
2025-04-02 13:40:00,263.6,263.75,263.47,263.56,3214.0,262.5021,262.6515,262.3726,262.4622,3214.0
2025-04-02 13:45:00,263.48,263.48,263.31,263.31,2445.0,262.3826,262.3826,262.2133,262.2133,2445.0
2025-04-02 13:50:00,263.36,263.36,263.1,263.31,2992.0,262.2631,262.2631,262.0042,262.2133,2992.0
2025-04-02 13:55:00,263.38,263.55,263.26,263.48,2891.0,262.283,262.4523,262.1635,262.3826,2891.0
2025-04-02 14:00:00,263.47,263.53,263.34,263.46,1008.0,262.3726,262.4324,262.2432,262.3627,1008.0
2025-04-02 14:05:00,263.43,263.45,263.43,263.45,1400.0,262.3328,262.3527,262.3328,262.3527,1400.0
2025-04-02 14:10:00,263.38,263.53,263.32,263.38,901.0,262.283,262.4324,262.2232,262.283,901.0
2025-04-02 14:15:00,263.37,263.57,263.36,263.52,2157.0,262.273,262.4722,262.2631,262.4224,2157.0
2025-04-02 14:20:00,263.6,263.6,263.33,263.39,3805.0,262.5021,262.5021,262.2332,262.293,3805.0
2025-04-02 14:25:00,263.39,263.54,263.17,263.25,2945.0,262.293,262.4423,262.0739,262.1535,2945.0
2025-04-02 14:30:00,263.15,263.32,263.06,263.2,1553.0,262.054,262.2232,261.9643,262.1037,1553.0
2025-04-02 14:35:00,263.32,263.87,263.32,263.87,2553.0,262.2232,262.771,262.2232,262.771,2553.0
2025-04-02 14:40:00,263.99,264.21,263.96,264.03,4962.0,262.8905,263.1095,262.8606,262.9303,4962.0
2025-04-02 14:45:00,264.04,264.12,263.86,264.09,4418.0,262.9402,263.0199,262.761,262.99,4418.0
2025-04-02 14:50:00,264.0,264.0,263.67,263.81,3783.0,262.9004,262.9004,262.5718,262.7112,3783.0
2025-04-02 14:55:00,263.81,263.81,263.45,263.49,2919.0,262.7112,262.7112,262.3527,262.3925,2919.0
2025-04-02 15:00:00,263.48,263.8,263.47,263.8,3005.0,262.3826,262.7012,262.3726,262.7012,3005.0
2025-04-02 15:05:00,263.81,263.82,263.66,263.73,4010.0,262.7112,262.7212,262.5618,262.6315,4010.0
2025-04-02 15:10:00,263.64,263.73,263.57,263.62,3209.0,262.5419,262.6315,262.4722,262.522,3209.0
2025-04-02 15:15:00,263.54,263.82,263.37,263.73,9529.0,262.4423,262.7212,262.273,262.6315,9529.0
2025-04-02 15:20:00,263.76,263.99,263.73,263.73,7258.0,262.6614,262.8905,262.6315,262.6315,7258.0
2025-04-02 15:25:00,263.69,263.69,263.4,263.5,5478.0,262.5917,262.5917,262.3029,262.4025,5478.0
2025-04-02 15:30:00,263.5,263.76,263.45,263.57,6261.0,262.4025,262.6614,262.3527,262.4722,6261.0
2025-04-02 15:35:00,263.47,263.6,263.11,263.54,4895.0,262.3726,262.5021,262.0141,262.4423,4895.0
2025-04-02 15:40:00,263.56,264.0,263.54,263.66,8634.0,262.4622,262.9004,262.4423,262.5618,8634.0
2025-04-02 15:45:00,263.73,264.53,263.72,264.53,13034.0,262.6315,263.4282,262.6216,263.4282,13034.0
2025-04-02 15:50:00,265.06,265.16,264.06,264.48,21563.0,263.956,264.0556,262.9602,263.3784,21563.0
2025-04-02 15:55:00,264.46,264.84,264.2,264.44,60755.0,263.3585,263.7369,263.0996,263.3386,60755.0
2025-04-03 09:30:00,262.57,264.53,261.38,262.45,26862.0,261.4764,263.4282,260.2913,261.3569,26862.0
2025-04-03 09:35:00,262.47,263.61,262.14,263.47,9205.0,261.3768,262.512,261.0482,262.3726,9205.0
2025-04-03 09:40:00,263.66,264.48,263.36,263.36,4173.0,262.5618,263.3784,262.2631,262.2631,4173.0
2025-04-03 09:45:00,263.07,263.61,262.21,262.63,4165.0,261.9743,262.512,261.1179,261.5361,4165.0
2025-04-03 09:50:00,262.78,262.92,261.66,262.0,16585.0,261.6855,261.8249,260.5702,260.9087,16585.0
2025-04-03 09:55:00,262.0,262.39,261.68,262.33,13371.0,260.9087,261.2971,260.5901,261.2374,13371.0
2025-04-03 10:00:00,262.06,262.46,261.72,261.76,6855.0,260.9685,261.3668,260.6299,260.6697,6855.0
2025-04-03 10:05:00,262.18,262.44,261.44,261.75,5014.0,261.088,261.3469,260.3511,260.6598,5014.0
2025-04-03 10:10:00,261.8,261.81,261.22,261.56,5989.0,260.7096,260.7195,260.132,260.4706,5989.0
2025-04-03 10:15:00,261.55,261.64,261.18,261.4,7045.0,260.4606,260.5502,260.0922,260.3112,7045.0
2025-04-03 10:20:00,261.4,261.91,261.24,261.51,5663.0,260.3112,260.8191,260.1519,260.4208,5663.0
2025-04-03 10:25:00,261.52,262.32,261.52,262.12,8928.0,260.4307,261.2274,260.4307,261.0282,8928.0
2025-04-03 10:30:00,262.21,262.66,261.83,261.93,12948.0,261.1179,261.566,260.7395,260.839,12948.0
2025-04-03 10:35:00,261.94,262.51,261.79,262.32,5962.0,260.849,261.4166,260.6996,261.2274,5962.0
2025-04-03 10:40:00,262.31,262.31,261.66,262.13,9154.0,261.2175,261.2175,260.5702,261.0382,9154.0
2025-04-03 10:45:00,262.13,262.14,261.52,261.75,11173.0,261.0382,261.0482,260.4307,260.6598,11173.0
2025-04-03 10:50:00,261.75,261.86,261.27,261.46,7375.0,260.6598,260.7693,260.1818,260.371,7375.0
2025-04-03 10:55:00,261.46,261.61,260.78,261.22,10236.0,260.371,260.5204,259.6938,260.132,10236.0
2025-04-03 11:00:00,261.02,261.52,260.93,261.45,3594.0,259.9328,260.4307,259.8432,260.361,3594.0
2025-04-03 11:05:00,261.47,262.17,261.22,261.79,3135.0,260.381,261.078,260.132,260.6996,3135.0
2025-04-03 11:10:00,262.09,262.83,262.09,262.61,5294.0,260.9984,261.7353,260.9984,261.5162,5294.0
2025-04-03 11:15:00,262.61,262.9,262.04,262.35,7700.0,261.5162,261.805,260.9486,261.2573,7700.0
2025-04-03 11:20:00,262.22,262.38,261.8,262.05,3038.0,261.1278,261.2872,260.7096,260.9585,3038.0
2025-04-03 11:25:00,262.07,262.23,261.74,261.94,3546.0,260.9785,261.1378,260.6498,260.849,3546.0
2025-04-03 11:30:00,261.83,261.83,261.51,261.51,2751.0,260.7395,260.7395,260.4208,260.4208,2751.0
2025-04-03 11:35:00,261.61,261.93,261.55,261.92,2735.0,260.5204,260.839,260.4606,260.8291,2735.0
2025-04-03 11:40:00,261.92,262.08,261.71,262.03,6602.0,260.8291,260.9884,260.62,260.9386,6602.0
2025-04-03 11:45:00,262.03,262.08,261.69,261.81,5195.0,260.9386,260.9884,260.6,260.7195,5195.0
2025-04-03 11:50:00,261.98,262.17,261.77,262.17,7848.0,260.8888,261.078,260.6797,261.078,7848.0
2025-04-03 11:55:00,262.06,262.49,262.03,262.46,1719.0,260.9685,261.3967,260.9386,261.3668,1719.0
2025-04-03 12:00:00,262.63,262.69,261.98,262.05,11074.0,261.5361,261.5959,260.8888,260.9585,11074.0
2025-04-03 12:05:00,262.09,262.32,262.05,262.26,7379.0,260.9984,261.2274,260.9585,261.1677,7379.0
2025-04-03 12:10:00,262.38,262.58,262.18,262.55,8506.0,261.2872,261.4863,261.088,261.4565,8506.0
2025-04-03 12:15:00,262.5,262.68,262.28,262.61,4760.0,261.4067,261.5859,261.1876,261.5162,4760.0
2025-04-03 12:20:00,262.61,263.2,262.45,263.03,10223.0,261.5162,262.1037,261.3569,261.9345,10223.0
2025-04-03 12:25:00,263.05,263.42,263.04,263.31,4287.0,261.9544,262.3228,261.9444,262.2133,4287.0
2025-04-03 12:30:00,263.48,263.55,263.01,263.05,7695.0,262.3826,262.4523,261.9145,261.9544,7695.0
2025-04-03 12:35:00,263.05,263.05,262.53,262.68,3720.0,261.9544,261.9544,261.4365,261.5859,3720.0
2025-04-03 12:40:00,262.83,263.24,262.69,262.69,6770.0,261.7353,262.1436,261.5959,261.5959,6770.0
2025-04-03 12:45:00,262.74,262.91,262.58,262.91,4733.0,261.6457,261.815,261.4863,261.815,4733.0
2025-04-03 12:50:00,262.94,262.94,262.09,262.27,4802.0,261.8448,261.8448,260.9984,261.1776,4802.0
2025-04-03 12:55:00,262.25,262.52,262.24,262.38,2846.0,261.1577,261.4266,261.1477,261.2872,2846.0
2025-04-03 13:00:00,262.53,262.58,262.29,262.58,2287.0,261.4365,261.4863,261.1975,261.4863,2287.0
2025-04-03 13:05:00,262.66,262.83,262.57,262.68,2618.0,261.566,261.7353,261.4764,261.5859,2618.0
2025-04-03 13:10:00,262.68,262.95,262.46,262.95,2805.0,261.5859,261.8548,261.3668,261.8548,2805.0
2025-04-03 13:15:00,262.97,263.71,262.96,263.63,3247.0,261.8747,262.6116,261.8647,262.532,3247.0
2025-04-03 13:20:00,263.67,264.02,263.32,263.8,22235.0,262.5718,262.9203,262.2232,262.7012,22235.0
2025-04-03 13:25:00,264.04,264.08,263.81,263.91,2687.0,262.9402,262.9801,262.7112,262.8108,2687.0
2025-04-03 13:30:00,263.77,264.01,263.71,263.98,10313.0,262.6714,262.9104,262.6116,262.8805,10313.0
2025-04-03 13:35:00,264.15,264.62,264.07,264.62,4504.0,263.0498,263.5178,262.9701,263.5178,4504.0
2025-04-03 13:40:00,264.72,265.04,264.53,264.91,18826.0,263.6174,263.9361,263.4282,263.8066,18826.0
2025-04-03 13:45:00,264.91,264.96,264.64,264.87,15557.0,263.8066,263.8564,263.5378,263.7668,15557.0
2025-04-03 13:50:00,264.86,264.9,264.6,264.83,12210.0,263.7568,263.7967,263.4979,263.727,12210.0
2025-04-03 13:55:00,264.86,264.86,264.6,264.72,3645.0,263.7568,263.7568,263.4979,263.6174,3645.0
2025-04-03 14:00:00,264.85,264.96,264.7,264.75,8320.0,263.7469,263.8564,263.5975,263.6473,8320.0
2025-04-03 14:05:00,264.77,264.87,264.53,264.69,36180.0,263.6672,263.7668,263.4282,263.5875,36180.0
2025-04-03 14:10:00,264.69,265.09,264.65,264.95,17480.0,263.5875,263.9859,263.5477,263.8465,17480.0
2025-04-03 14:15:00,264.8,265.01,264.66,264.82,12851.0,263.6971,263.9062,263.5577,263.717,12851.0
2025-04-03 14:20:00,264.86,265.36,264.7,264.95,7999.0,263.7568,264.2548,263.5975,263.8465,7999.0
2025-04-03 14:25:00,265.05,265.2,264.98,265.08,2484.0,263.946,264.0954,263.8763,263.9759,2484.0
2025-04-03 14:30:00,265.13,265.3,264.77,265.01,7847.0,264.0257,264.195,263.6672,263.9062,7847.0
2025-04-03 14:35:00,265.17,265.69,265.17,265.63,1794.0,264.0655,264.5834,264.0655,264.5236,1794.0
2025-04-03 14:40:00,265.43,265.76,265.24,265.65,2844.0,264.3245,264.6531,264.1353,264.5435,2844.0
2025-04-03 14:45:00,265.6,266.13,265.43,266.13,4932.0,264.4938,265.0215,264.3245,265.0215,4932.0
2025-04-03 14:50:00,266.11,266.22,265.61,265.62,3120.0,265.0016,265.1112,264.5037,264.5137,3120.0
2025-04-03 14:55:00,265.76,265.8,265.42,265.48,3186.0,264.6531,264.6929,264.3145,264.3743,3186.0
2025-04-03 15:00:00,265.42,265.49,265.23,265.29,4328.0,264.3145,264.3842,264.1253,264.185,4328.0
2025-04-03 15:05:00,265.39,265.49,265.26,265.38,2833.0,264.2846,264.3842,264.1552,264.2747,2833.0
2025-04-03 15:10:00,265.37,265.49,264.96,264.96,5053.0,264.2647,264.3842,263.8564,263.8564,5053.0
2025-04-03 15:15:00,264.96,265.08,264.26,265.08,36348.0,263.8564,263.9759,263.1593,263.9759,36348.0
2025-04-03 15:20:00,265.18,265.28,264.76,265.25,16245.0,264.0755,264.1751,263.6573,264.1452,16245.0
2025-04-03 15:25:00,265.22,265.22,264.24,264.55,13932.0,264.1153,264.1153,263.1394,263.4481,13932.0
2025-04-03 15:30:00,264.55,264.56,263.62,263.69,12064.0,263.4481,263.4581,262.522,262.5917,12064.0
2025-04-03 15:35:00,263.65,264.03,263.3,263.72,19558.0,262.5519,262.9303,262.2033,262.6216,19558.0
2025-04-03 15:40:00,263.55,264.13,263.55,264.12,8093.0,262.4523,263.0299,262.4523,263.0199,8093.0
2025-04-03 15:45:00,264.0,264.0,263.21,263.31,7730.0,262.9004,262.9004,262.1137,262.2133,7730.0
2025-04-03 15:50:00,263.41,263.79,263.0,263.56,13703.0,262.3129,262.6913,261.9046,262.4622,13703.0
2025-04-03 15:55:00,263.56,263.79,262.91,263.13,68278.0,262.4622,262.6913,261.815,262.034,68278.0
2025-04-04 09:30:00,257.22,258.01,255.0,256.9,28339.0,256.1487,256.9354,253.9379,255.83,28339.0
2025-04-04 09:35:00,256.39,256.4,254.12,254.48,6247.0,255.3221,255.3321,253.0616,253.4201,6247.0
2025-04-04 09:40:00,254.4,255.0,252.5,255.0,19777.0,253.3404,253.9379,251.4483,253.9379,19777.0
2025-04-04 09:45:00,254.7,255.26,252.69,252.69,4985.0,253.6392,254.1968,251.6375,251.6375,4985.0
2025-04-04 09:50:00,253.12,253.73,252.78,252.89,11046.0,252.0657,252.6732,251.7271,251.8367,11046.0
2025-04-04 09:55:00,252.71,253.42,251.54,252.08,17183.0,251.6574,252.3645,250.4923,251.0301,17183.0
2025-04-04 10:00:00,252.46,252.46,250.81,251.59,23417.0,251.4085,251.4085,249.7654,250.5421,23417.0
2025-04-04 10:05:00,251.36,252.4,251.08,252.4,10218.0,250.3131,251.3487,250.0342,251.3487,10218.0
2025-04-04 10:10:00,251.56,252.18,250.92,251.55,2309.0,250.5122,251.1296,249.8749,250.5023,2309.0
2025-04-04 10:15:00,251.23,251.23,250.3,250.9,8341.0,250.1836,250.1836,249.2575,249.855,8341.0
2025-04-04 10:20:00,250.79,250.79,249.5,249.91,6560.0,249.7454,249.7454,248.4608,248.8691,6560.0
2025-04-04 10:25:00,249.89,250.36,248.81,248.81,11340.0,248.8492,249.3172,247.7737,247.7737,11340.0
2025-04-04 10:30:00,249.2,251.0,249.14,250.58,8862.0,248.1621,249.9546,248.1023,249.5363,8862.0
2025-04-04 10:35:00,250.87,251.53,250.35,251.38,6575.0,249.8251,250.4824,249.3073,250.333,6575.0
2025-04-04 10:40:00,251.48,251.56,251.02,251.04,8668.0,250.4326,250.5122,249.9745,249.9944,8668.0
2025-04-04 10:45:00,250.59,250.71,249.8,249.87,7559.0,249.5463,249.6658,248.7596,248.8293,7559.0
2025-04-04 10:50:00,249.82,251.28,249.82,251.26,5041.0,248.7795,250.2334,248.7795,250.2135,5041.0
2025-04-04 10:55:00,251.25,251.47,250.43,250.93,7472.0,250.2035,250.4226,249.3869,249.8849,7472.0
2025-04-04 11:00:00,250.78,251.9,250.75,251.63,9127.0,249.7355,250.8508,249.7056,250.5819,9127.0
2025-04-04 11:05:00,251.23,251.23,249.73,249.73,5368.0,250.1836,250.1836,248.6899,248.6899,5368.0
2025-04-04 11:10:00,249.64,249.91,248.65,248.66,4101.0,248.6002,248.8691,247.6144,247.6243,4101.0
2025-04-04 11:15:00,248.19,248.96,247.82,247.88,12328.0,247.1563,247.9231,246.7878,246.8476,12328.0
2025-04-04 11:20:00,247.93,248.87,247.85,248.19,14422.0,246.8973,247.8334,246.8177,247.1563,14422.0
2025-04-04 11:25:00,248.06,248.1,246.11,246.33,9437.0,247.0268,247.0666,245.0849,245.304,9437.0
2025-04-04 11:30:00,246.3,247.04,243.64,243.86,11448.0,245.2741,246.0111,242.6252,242.8443,11448.0
2025-04-04 11:35:00,244.34,244.62,243.68,244.16,9375.0,243.3223,243.6011,242.6651,243.1431,9375.0
2025-04-04 11:40:00,244.26,245.94,243.88,245.69,30786.0,243.2426,244.9156,242.8642,244.6667,30786.0
2025-04-04 11:45:00,245.69,245.69,244.92,245.21,7248.0,244.6667,244.6667,243.8999,244.1887,7248.0
2025-04-04 11:50:00,245.27,245.94,245.18,245.44,45232.0,244.2484,244.9156,244.1588,244.4177,45232.0
2025-04-04 11:55:00,245.68,245.69,245.0,245.28,21985.0,244.6567,244.6667,243.9796,244.2584,21985.0
2025-04-04 12:00:00,245.44,245.82,244.95,245.04,35235.0,244.4177,244.7961,243.9298,244.0194,35235.0
2025-04-04 12:05:00,244.83,246.3,244.83,246.15,24798.0,243.8103,245.2741,243.8103,245.1248,24798.0
2025-04-04 12:10:00,246.27,246.78,245.77,246.18,21962.0,245.2443,245.7521,244.7463,245.1546,21962.0
2025-04-04 12:15:00,246.18,246.23,244.6,244.79,39920.0,245.1546,245.2044,243.5812,243.7704,39920.0
2025-04-04 12:20:00,244.94,245.49,244.47,245.44,10107.0,243.9198,244.4675,243.4518,244.4177,10107.0
2025-04-04 12:25:00,245.44,245.66,245.09,245.55,7644.0,244.4177,244.6368,244.0692,244.5273,7644.0
2025-04-04 12:30:00,245.55,245.55,245.1,245.24,30666.0,244.5273,244.5273,244.0791,244.2186,30666.0
2025-04-04 12:35:00,245.38,246.38,245.38,246.06,5210.0,244.358,245.3538,244.358,245.0351,5210.0
2025-04-04 12:40:00,246.13,246.4,245.58,245.58,5891.0,245.1048,245.3737,244.5571,244.5571,5891.0
2025-04-04 12:45:00,245.58,245.65,244.68,245.02,9154.0,244.5571,244.6268,243.6609,243.9995,9154.0
2025-04-04 12:50:00,245.03,245.15,244.8,244.96,4052.0,244.0094,244.1289,243.7804,243.9397,4052.0
2025-04-04 12:55:00,244.96,245.22,244.6,244.62,4687.0,243.9397,244.1986,243.5812,243.6011,4687.0
2025-04-04 13:00:00,244.33,244.65,244.1,244.36,3863.0,243.3123,243.631,243.0833,243.3422,3863.0
2025-04-04 13:05:00,244.56,244.56,243.11,243.29,8224.0,243.5414,243.5414,242.0974,242.2767,8224.0
2025-04-04 13:10:00,243.22,243.32,242.59,242.93,3014.0,242.207,242.3066,241.5796,241.9182,3014.0
2025-04-04 13:15:00,242.92,242.92,242.1,242.69,6654.0,241.9082,241.9082,241.0916,241.6792,6654.0
2025-04-04 13:20:00,242.7,243.52,242.69,243.43,2518.0,241.6891,242.5057,241.6792,242.4161,2518.0
2025-04-04 13:25:00,243.55,243.92,243.28,243.58,3100.0,242.5356,242.9041,242.2667,242.5655,3100.0
2025-04-04 13:30:00,243.49,243.81,242.87,243.81,10528.0,242.4758,242.7945,241.8584,242.7945,10528.0
2025-04-04 13:35:00,243.93,244.71,243.93,244.31,4690.0,242.914,243.6908,242.914,243.2924,4690.0
2025-04-04 13:40:00,244.31,244.38,243.77,243.77,3535.0,243.2924,243.3621,242.7547,242.7547,3535.0
2025-04-04 13:45:00,243.62,243.99,243.25,243.81,4524.0,242.6053,242.9738,242.2368,242.7945,4524.0
2025-04-04 13:50:00,243.58,243.59,242.57,242.66,5814.0,242.5655,242.5754,241.5597,241.6493,5814.0
2025-04-04 13:55:00,242.94,243.82,242.42,243.82,10202.0,241.9281,242.8045,241.4103,242.8045,10202.0
2025-04-04 14:00:00,243.87,244.12,243.43,243.55,10461.0,242.8543,243.1032,242.4161,242.5356,10461.0
2025-04-04 14:05:00,243.43,243.86,242.93,243.14,8273.0,242.4161,242.8443,241.9182,242.1273,8273.0
2025-04-04 14:10:00,243.2,243.21,242.52,242.52,5672.0,242.1871,242.197,241.5099,241.5099,5672.0
2025-04-04 14:15:00,242.53,242.55,242.02,242.19,7977.0,241.5198,241.5398,241.012,241.1813,7977.0
2025-04-04 14:20:00,242.29,242.29,241.23,241.6,9481.0,241.2808,241.2808,240.2253,240.5937,9481.0
2025-04-04 14:25:00,241.56,241.56,241.17,241.4,6733.0,240.5539,240.5539,240.1655,240.3945,6733.0
2025-04-04 14:30:00,241.42,241.93,241.14,241.79,7994.0,240.4145,240.9223,240.1356,240.7829,7994.0
2025-04-04 14:35:00,241.79,241.79,240.66,240.7,12604.0,240.7829,240.7829,239.6576,239.6975,12604.0
2025-04-04 14:40:00,240.7,240.76,239.83,240.7,15733.0,239.6975,239.7572,238.8311,239.6975,15733.0
2025-04-04 14:45:00,240.71,241.91,240.71,241.78,8821.0,239.7074,240.9024,239.7074,240.773,8821.0
2025-04-04 14:50:00,241.79,242.29,241.54,242.15,17983.0,240.7829,241.2808,240.534,241.1414,17983.0
2025-04-04 14:55:00,241.94,242.18,241.71,242.18,21356.0,240.9323,241.1713,240.7033,241.1713,21356.0
2025-04-04 15:00:00,242.34,242.56,241.72,242.31,19598.0,241.3306,241.5497,240.7132,241.3008,19598.0
2025-04-04 15:05:00,242.03,242.1,241.84,242.04,8501.0,241.0219,241.0916,240.8327,241.0319,8501.0
2025-04-04 15:10:00,242.04,242.76,241.76,242.37,19234.0,241.0319,241.7489,240.753,241.3605,19234.0
2025-04-04 15:15:00,242.42,242.52,241.57,241.87,11259.0,241.4103,241.5099,240.5638,240.8626,11259.0
2025-04-04 15:20:00,241.71,243.22,241.71,243.22,17203.0,240.7033,242.207,240.7033,242.207,17203.0
2025-04-04 15:25:00,243.38,243.89,242.59,242.91,22525.0,242.3663,242.8742,241.5796,241.8983,22525.0
2025-04-04 15:30:00,242.76,244.14,242.42,243.94,17502.0,241.7489,243.1231,241.4103,242.924,17502.0
2025-04-04 15:35:00,244.02,244.16,242.95,243.14,18373.0,243.0036,243.1431,241.9381,242.1273,18373.0
2025-04-04 15:40:00,243.47,244.21,243.14,244.09,21418.0,242.4559,243.1928,242.1273,243.0733,21418.0
2025-04-04 15:45:00,244.13,244.59,242.92,243.55,16302.0,243.1132,243.5713,241.9082,242.5356,16302.0
2025-04-04 15:50:00,243.25,243.4,241.63,242.23,32619.0,242.2368,242.3862,240.6236,241.2211,32619.0
2025-04-04 15:55:00,242.35,242.96,242.01,242.13,139207.0,241.3406,241.948,241.002,241.1215,139207.0
2025-04-07 09:30:00,237.55,237.55,233.52,233.52,47513.0,236.5606,236.5606,232.5474,232.5474,47513.0
2025-04-07 09:35:00,233.58,233.59,231.52,232.92,9819.0,232.6071,232.6171,230.5557,231.9499,9819.0
2025-04-07 09:40:00,233.2,233.23,230.43,231.98,12422.0,232.2287,232.2586,229.4702,231.0138,12422.0
2025-04-07 09:45:00,231.42,233.18,230.73,232.09,45805.0,230.4561,232.2088,229.769,231.1233,45805.0
2025-04-07 09:50:00,232.19,233.38,231.58,232.42,19663.0,231.2229,232.408,230.6154,231.452,19663.0
2025-04-07 09:55:00,232.52,234.75,232.21,234.48,11590.0,231.5515,233.7722,231.2428,233.5034,11590.0
2025-04-07 10:00:00,234.28,234.73,232.82,234.45,21175.0,233.3042,233.7523,231.8503,233.4735,21175.0
2025-04-07 10:05:00,234.45,234.8,232.21,232.22,26134.0,233.4735,233.822,231.2428,231.2528,26134.0
2025-04-07 10:10:00,232.0,242.26,231.96,240.43,26321.0,231.0337,241.251,230.9939,239.4286,26321.0
2025-04-07 10:15:00,240.29,243.44,239.79,240.98,13475.0,239.2892,242.4261,238.7913,239.9763,13475.0
2025-04-07 10:20:00,240.81,240.81,236.62,236.91,14326.0,239.807,239.807,235.6345,235.9232,14326.0
2025-04-07 10:25:00,236.46,237.6,234.09,234.28,11474.0,235.4751,236.6104,233.115,233.3042,11474.0
2025-04-07 10:30:00,234.33,237.09,233.46,235.09,20806.0,233.354,236.1025,232.4876,234.1108,20806.0
2025-04-07 10:35:00,235.36,235.36,232.73,232.75,5214.0,234.3797,234.3797,231.7607,231.7806,5214.0
2025-04-07 10:40:00,232.73,234.78,232.73,234.78,8342.0,231.7607,233.8021,231.7607,233.8021,8342.0
2025-04-07 10:45:00,234.52,235.82,234.16,234.93,6752.0,233.5432,234.8378,233.1847,233.9515,6752.0
2025-04-07 10:50:00,235.22,238.25,235.22,238.25,9742.0,234.2403,237.2577,234.2403,237.2577,9742.0
2025-04-07 10:55:00,237.68,237.81,236.78,237.2,12159.0,236.69,236.8195,235.7938,236.212,12159.0
2025-04-07 11:00:00,237.08,238.76,237.07,238.41,8103.0,236.0925,237.7655,236.0826,237.417,8103.0
2025-04-07 11:05:00,238.03,238.03,236.2,236.2,5567.0,237.0386,237.0386,235.2162,235.2162,5567.0
2025-04-07 11:10:00,235.61,236.7,233.98,234.6,9346.0,234.6287,235.7141,233.0055,233.6229,9346.0
2025-04-07 11:15:00,234.74,235.36,233.09,234.8,11903.0,233.7623,234.3797,232.1192,233.822,11903.0
2025-04-07 11:20:00,234.8,235.57,233.38,233.38,10404.0,233.822,234.5888,232.408,232.408,10404.0
2025-04-07 11:25:00,233.41,233.77,232.79,232.79,7267.0,232.4378,232.7963,231.8204,231.8204,7267.0
2025-04-07 11:30:00,233.26,234.04,233.26,233.75,5684.0,232.2885,233.0652,232.2885,232.7764,5684.0
2025-04-07 11:35:00,233.95,234.95,233.86,233.86,6678.0,232.9756,233.9714,232.886,232.886,6678.0
2025-04-07 11:40:00,233.9,236.04,233.9,236.04,5766.0,232.9258,235.0569,232.9258,235.0569,5766.0
2025-04-07 11:45:00,236.05,236.05,234.86,235.55,3898.0,235.0668,235.0668,233.8818,234.5689,3898.0
2025-04-07 11:50:00,235.58,236.03,235.02,235.22,4111.0,234.5988,235.0469,234.0411,234.2403,4111.0
2025-04-07 11:55:00,235.12,235.22,234.59,234.67,6748.0,234.1407,234.2403,233.6129,233.6926,6748.0
2025-04-07 12:00:00,234.53,234.55,233.81,234.43,5940.0,233.5532,233.5731,232.8362,233.4536,5940.0
2025-04-07 12:05:00,234.28,234.45,233.49,233.53,6575.0,233.3042,233.4735,232.5175,232.5573,6575.0
2025-04-07 12:10:00,233.08,233.52,232.77,233.09,7891.0,232.1092,232.5474,231.8005,232.1192,7891.0
2025-04-07 12:15:00,233.09,233.3,232.49,232.89,3525.0,232.1192,232.3283,231.5217,231.92,3525.0
2025-04-07 12:20:00,233.09,233.12,231.7,232.41,5238.0,232.1192,232.149,230.7349,231.442,5238.0
2025-04-07 12:25:00,232.46,234.2,232.45,234.17,5262.0,231.4918,233.2245,231.4818,233.1947,5262.0
2025-04-07 12:30:00,234.01,234.18,233.58,233.58,2370.0,233.0353,233.2046,232.6071,232.6071,2370.0
2025-04-07 12:35:00,233.54,233.9,233.28,233.9,2486.0,232.5673,232.9258,232.3084,232.9258,2486.0
2025-04-07 12:40:00,233.68,233.7,232.06,232.38,2528.0,232.7067,232.7266,231.0934,231.4121,2528.0
2025-04-07 12:45:00,232.33,232.59,231.73,232.58,5573.0,231.3623,231.6212,230.7648,231.6113,5573.0
2025-04-07 12:50:00,232.25,232.72,232.05,232.44,4406.0,231.2827,231.7507,231.0835,231.4719,4406.0
2025-04-07 12:55:00,232.61,232.62,231.87,231.87,2519.0,231.6412,231.6511,230.9042,230.9042,2519.0
2025-04-07 13:00:00,232.26,234.73,232.26,232.44,10680.0,231.2926,233.7523,231.2926,231.4719,10680.0
2025-04-07 13:05:00,232.45,232.96,231.79,232.96,4954.0,231.4818,231.9897,230.8246,231.9897,4954.0
2025-04-07 13:10:00,233.15,233.84,232.25,233.82,6251.0,232.1789,232.866,231.2827,232.8461,6251.0
2025-04-07 13:15:00,233.96,235.0,233.96,234.83,4931.0,232.9855,234.0212,232.9855,233.8519,4931.0
2025-04-07 13:20:00,234.92,235.0,234.47,234.99,4468.0,233.9415,234.0212,233.4934,234.0112,4468.0
2025-04-07 13:25:00,234.81,235.67,234.79,235.67,3350.0,233.832,234.6884,233.8121,234.6884,3350.0
2025-04-07 13:30:00,235.35,235.53,234.06,234.81,8351.0,234.3697,234.549,233.0851,233.832,8351.0
2025-04-07 13:35:00,234.84,235.71,234.84,235.7,4832.0,233.8619,234.7282,233.8619,234.7183,4832.0
2025-04-07 13:40:00,235.15,235.61,234.78,235.22,5537.0,234.1706,234.6287,233.8021,234.2403,5537.0
2025-04-07 13:45:00,235.64,236.27,234.81,236.12,3303.0,234.6585,235.2859,233.832,235.1365,3303.0
2025-04-07 13:50:00,236.13,236.43,235.85,235.93,28027.0,235.1465,235.4452,234.8677,234.9473,28027.0
2025-04-07 13:55:00,235.88,236.45,235.56,236.45,12545.0,234.8975,235.4652,234.5789,235.4652,12545.0
2025-04-07 14:00:00,236.36,237.11,235.29,235.69,15305.0,235.3755,236.1224,234.31,234.7083,15305.0
2025-04-07 14:05:00,235.65,236.05,234.37,235.73,19656.0,234.6685,235.0668,233.3938,234.7482,19656.0
2025-04-07 14:10:00,235.96,236.75,235.35,235.57,25229.0,234.9772,235.7639,234.3697,234.5888,25229.0
2025-04-07 14:15:00,235.84,236.79,235.76,235.76,12845.0,234.8577,235.8037,234.778,234.778,12845.0
2025-04-07 14:20:00,236.18,237.45,235.66,236.53,10496.0,235.1963,236.461,234.6785,235.5448,10496.0
2025-04-07 14:25:00,236.51,236.58,235.47,235.71,7558.0,235.5249,235.5946,234.4892,234.7282,7558.0
2025-04-07 14:30:00,235.69,235.93,235.14,235.42,5829.0,234.7083,234.9473,234.1606,234.4395,5829.0
2025-04-07 14:35:00,235.21,235.9,235.21,235.38,5748.0,234.2303,234.9175,234.2303,234.3996,5748.0
2025-04-07 14:40:00,235.38,235.9,234.95,235.72,10358.0,234.3996,234.9175,233.9714,234.7382,10358.0
2025-04-07 14:45:00,235.41,235.64,234.73,235.35,8951.0,234.4295,234.6585,233.7523,234.3697,8951.0
2025-04-07 14:50:00,235.21,235.39,233.99,233.99,7163.0,234.2303,234.4096,233.0154,233.0154,7163.0
2025-04-07 14:55:00,233.99,234.14,233.32,233.9,7204.0,233.0154,233.1648,232.3482,232.9258,7204.0
2025-04-07 15:00:00,233.69,234.96,233.68,233.94,16789.0,232.7167,233.9814,232.7067,232.9656,16789.0
2025-04-07 15:05:00,234.08,234.26,233.18,233.39,10152.0,233.105,233.2843,232.2088,232.4179,10152.0
2025-04-07 15:10:00,233.39,233.91,232.8,233.76,15874.0,232.4179,232.9357,231.8304,232.7864,15874.0
2025-04-07 15:15:00,233.7,234.29,233.21,233.93,9928.0,232.7266,233.3142,232.2387,232.9557,9928.0
2025-04-07 15:20:00,233.98,234.11,233.25,233.59,8251.0,233.0055,233.1349,232.2785,232.6171,8251.0
2025-04-07 15:25:00,233.59,233.59,232.58,233.04,7335.0,232.6171,232.6171,231.6113,232.0694,7335.0
2025-04-07 15:30:00,232.98,234.87,232.98,234.55,11676.0,232.0096,233.8917,232.0096,233.5731,11676.0
2025-04-07 15:35:00,234.59,235.3,233.65,234.26,23085.0,233.6129,234.32,232.6768,233.2843,23085.0
2025-04-07 15:40:00,234.44,234.45,232.8,233.21,17646.0,233.4635,233.4735,231.8304,232.2387,17646.0
2025-04-07 15:45:00,233.31,233.57,232.55,233.57,16612.0,232.3382,232.5972,231.5814,232.5972,16612.0
2025-04-07 15:50:00,233.27,233.7,232.22,233.2,36682.0,232.2984,232.7266,231.2528,232.2287,36682.0
2025-04-07 15:55:00,233.22,234.24,232.94,233.89,106789.0,232.2486,233.2644,231.9698,232.9158,106789.0
2025-04-08 09:30:00,241.85,241.99,239.13,239.95,22548.0,240.8427,240.9821,238.134,238.9506,22548.0
2025-04-08 09:35:00,239.13,241.44,238.5,241.44,12641.0,238.134,240.4344,237.5066,240.4344,12641.0
2025-04-08 09:40:00,241.06,242.86,240.38,241.62,24125.0,240.056,241.8485,239.3788,240.6136,24125.0
2025-04-08 09:45:00,240.92,242.0,240.74,241.33,6478.0,239.9165,240.992,239.7373,240.3248,6478.0
2025-04-08 09:50:00,241.58,241.65,240.81,241.28,5592.0,240.5738,240.6435,239.807,240.275,5592.0
2025-04-08 09:55:00,241.31,241.58,240.63,241.17,5695.0,240.3049,240.5738,239.6278,240.1655,5695.0
2025-04-08 10:00:00,241.26,241.47,240.28,241.24,10368.0,240.2551,240.4643,239.2792,240.2352,10368.0
2025-04-08 10:05:00,241.01,241.57,240.9,241.54,5960.0,240.0062,240.5638,239.8966,240.534,5960.0
2025-04-08 10:10:00,241.65,241.65,240.73,241.53,5450.0,240.6435,240.6435,239.7273,240.524,5450.0
2025-04-08 10:15:00,241.58,242.26,241.32,241.93,6966.0,240.5738,241.251,240.3149,240.9223,6966.0
2025-04-08 10:20:00,241.84,242.31,240.69,240.76,8232.0,240.8327,241.3008,239.6875,239.7572,8232.0
2025-04-08 10:25:00,240.88,242.26,240.76,241.78,6671.0,239.8767,241.251,239.7572,240.773,6671.0
2025-04-08 10:30:00,242.11,242.25,241.39,242.18,5150.0,241.1016,241.241,240.3846,241.1713,5150.0
2025-04-08 10:35:00,242.0,242.38,241.87,241.94,4552.0,240.992,241.3705,240.8626,240.9323,4552.0
2025-04-08 10:40:00,242.03,242.29,241.42,241.55,5668.0,241.0219,241.2808,240.4145,240.5439,5668.0
2025-04-08 10:45:00,241.6,241.77,240.86,241.15,8736.0,240.5937,240.763,239.8568,240.1456,8736.0
2025-04-08 10:50:00,241.2,241.34,240.55,240.7,3293.0,240.1954,240.3348,239.5481,239.6975,3293.0
2025-04-08 10:55:00,240.55,240.55,239.53,239.6,2223.0,239.5481,239.5481,238.5323,238.602,2223.0
2025-04-08 11:00:00,239.58,240.33,239.58,240.01,2684.0,238.5821,239.329,238.5821,239.0103,2684.0
2025-04-08 11:05:00,239.87,240.18,239.64,240.09,3714.0,238.8709,239.1796,238.6419,239.09,3714.0
2025-04-08 11:10:00,239.84,240.13,239.29,239.44,3472.0,238.841,239.1298,238.2933,238.4427,3472.0
2025-04-08 11:15:00,239.27,239.81,238.59,239.81,4400.0,238.2734,238.8112,237.5963,238.8112,4400.0
2025-04-08 11:20:00,239.68,239.99,239.56,239.93,23895.0,238.6817,238.9904,238.5622,238.9307,23895.0
2025-04-08 11:25:00,240.11,240.68,239.98,240.18,2770.0,239.1099,239.6775,238.9805,239.1796,2770.0
2025-04-08 11:30:00,240.18,241.64,240.18,241.55,4420.0,239.1796,240.6335,239.1796,240.5439,4420.0
2025-04-08 11:35:00,241.45,242.42,241.12,241.94,4999.0,240.4443,241.4103,240.1157,240.9323,4999.0
2025-04-08 11:40:00,241.89,242.03,241.2,241.46,3417.0,240.8825,241.0219,240.1954,240.4543,3417.0
2025-04-08 11:45:00,241.57,241.95,241.09,241.09,3051.0,240.5638,240.9423,240.0858,240.0858,3051.0
2025-04-08 11:50:00,241.27,241.39,240.94,241.33,2690.0,240.2651,240.3846,239.9365,240.3248,2690.0
2025-04-08 11:55:00,241.39,241.74,241.22,241.47,3641.0,240.3846,240.7331,240.2153,240.4643,3641.0
2025-04-08 12:00:00,241.35,242.15,241.35,241.92,2184.0,240.3448,241.1414,240.3448,240.9124,2184.0
2025-04-08 12:05:00,242.12,242.14,241.62,241.62,2161.0,241.1115,241.1315,240.6136,240.6136,2161.0
2025-04-08 12:10:00,241.85,242.04,241.64,241.64,2728.0,240.8427,241.0319,240.6335,240.6335,2728.0
2025-04-08 12:15:00,241.66,241.71,241.06,241.45,6391.0,240.6535,240.7033,240.056,240.4443,6391.0
2025-04-08 12:20:00,241.33,241.54,240.47,240.48,3116.0,240.3248,240.534,239.4684,239.4784,3116.0
2025-04-08 12:25:00,240.62,241.05,240.37,240.98,7209.0,239.6178,240.046,239.3688,239.9763,7209.0
2025-04-08 12:30:00,241.07,241.24,239.78,240.51,10740.0,240.0659,240.2352,238.7813,239.5083,10740.0
2025-04-08 12:35:00,240.4,240.75,240.39,240.51,13794.0,239.3987,239.7473,239.3888,239.5083,13794.0
2025-04-08 12:40:00,240.46,240.71,239.77,240.15,11936.0,239.4585,239.7074,238.7713,239.1498,11936.0
2025-04-08 12:45:00,240.02,241.31,240.01,240.7,16769.0,239.0203,240.3049,239.0103,239.6975,16769.0
2025-04-08 12:50:00,240.68,240.99,240.42,240.83,28770.0,239.6775,239.9863,239.4186,239.8269,28770.0
2025-04-08 12:55:00,240.83,240.84,239.56,239.73,18542.0,239.8269,239.8369,238.5622,238.7315,18542.0
2025-04-08 13:00:00,239.73,239.94,238.85,239.34,14942.0,238.7315,238.9406,237.8552,238.3431,14942.0
2025-04-08 13:05:00,239.31,239.64,238.31,238.49,4707.0,238.3133,238.6419,237.3174,237.4967,4707.0
2025-04-08 13:10:00,238.57,238.75,237.36,238.22,8179.0,237.5763,237.7556,236.3714,237.2278,8179.0
2025-04-08 13:15:00,238.34,238.69,237.79,238.02,4258.0,237.3473,237.6958,236.7996,237.0286,4258.0
2025-04-08 13:20:00,237.93,237.96,237.26,237.52,2362.0,236.939,236.9689,236.2718,236.5307,2362.0
2025-04-08 13:25:00,237.4,237.87,236.57,236.75,2756.0,236.4112,236.8793,235.5847,235.7639,2756.0
2025-04-08 13:30:00,236.56,237.04,235.98,235.98,6576.0,235.5747,236.0527,234.9971,234.9971,6576.0
2025-04-08 13:35:00,235.98,237.22,235.98,237.15,25957.0,234.9971,236.232,234.9971,236.1622,25957.0
2025-04-08 13:40:00,237.21,238.18,237.18,237.78,17117.0,236.222,237.188,236.1921,236.7896,17117.0
2025-04-08 13:45:00,237.73,237.79,236.45,236.75,22234.0,236.7398,236.7996,235.4652,235.7639,22234.0
2025-04-08 13:50:00,236.7,237.32,236.46,237.09,7609.0,235.7141,236.3315,235.4751,236.1025,7609.0
2025-04-08 13:55:00,237.09,238.32,237.08,238.32,4956.0,236.1025,237.3274,236.0925,237.3274,4956.0
2025-04-08 14:00:00,237.91,238.51,237.81,238.06,9675.0,236.9191,237.5166,236.8195,237.0685,9675.0
2025-04-08 14:05:00,238.01,238.28,237.39,237.39,17692.0,237.0187,237.2875,236.4012,236.4012,17692.0
2025-04-08 14:10:00,237.65,237.7,236.74,236.84,7565.0,236.6602,236.71,235.754,235.8535,7565.0
2025-04-08 14:15:00,236.92,237.95,236.92,237.87,3715.0,235.9332,236.9589,235.9332,236.8793,3715.0
2025-04-08 14:20:00,237.57,237.75,237.23,237.56,7589.0,236.5805,236.7598,236.2419,236.5705,7589.0
2025-04-08 14:25:00,237.51,237.51,235.97,235.98,5785.0,236.5207,236.5207,234.9872,234.9971,5785.0
2025-04-08 14:30:00,236.62,238.31,236.62,237.65,27361.0,235.6345,237.3174,235.6345,236.6602,27361.0
2025-04-08 14:35:00,237.65,237.75,236.95,237.41,11758.0,236.6602,236.7598,235.9631,236.4212,11758.0
2025-04-08 14:40:00,237.42,237.42,236.88,237.22,4549.0,236.4311,236.4311,235.8934,236.232,4549.0
2025-04-08 14:45:00,237.12,238.18,237.12,237.85,15262.0,236.1324,237.188,236.1324,236.8593,15262.0
2025-04-08 14:50:00,237.88,238.33,237.81,238.03,9878.0,236.8892,237.3373,236.8195,237.0386,9878.0
2025-04-08 14:55:00,237.8,237.95,237.39,237.62,3649.0,236.8095,236.9589,236.4012,236.6303,3649.0
2025-04-08 15:00:00,237.33,237.33,236.96,237.24,3657.0,236.3415,236.3415,235.973,236.2519,3657.0
2025-04-08 15:05:00,237.14,237.14,235.86,235.86,5264.0,236.1523,236.1523,234.8776,234.8776,5264.0
2025-04-08 15:10:00,235.8,236.02,235.47,235.5,8012.0,234.8179,235.037,234.4892,234.5191,8012.0
2025-04-08 15:15:00,235.63,235.86,234.66,234.76,8003.0,234.6486,234.8776,233.6826,233.7822,8003.0
2025-04-08 15:20:00,234.86,235.61,234.59,235.46,17383.0,233.8818,234.6287,233.6129,234.4793,17383.0
2025-04-08 15:25:00,235.62,235.99,235.42,235.92,9688.0,234.6386,235.0071,234.4395,234.9374,9688.0
2025-04-08 15:30:00,235.55,235.7,235.08,235.15,12101.0,234.5689,234.7183,234.1009,234.1706,12101.0
2025-04-08 15:35:00,234.75,234.75,233.08,233.31,13389.0,233.7722,233.7722,232.1092,232.3382,13389.0
2025-04-08 15:40:00,233.34,234.55,233.16,233.18,16322.0,232.3681,233.5731,232.1889,232.2088,16322.0
2025-04-08 15:45:00,233.24,234.21,233.24,233.27,25086.0,232.2685,233.2345,232.2685,232.2984,25086.0
2025-04-08 15:50:00,233.15,236.42,233.15,236.23,50589.0,232.1789,235.4353,232.1789,235.2461,50589.0
2025-04-08 15:55:00,236.35,237.09,235.78,236.71,163456.0,235.3656,236.1025,234.798,235.7241,163456.0
2025-04-09 09:30:00,231.24,234.16,230.47,234.16,22143.0,230.2769,233.1847,229.5101,233.1847,22143.0
2025-04-09 09:35:00,233.21,236.98,233.2,236.98,901.0,232.2387,235.993,232.2287,235.993,901.0
2025-04-09 09:40:00,236.7,237.28,235.14,235.14,5650.0,235.7141,236.2917,234.1606,234.1606,5650.0
2025-04-09 09:45:00,235.44,235.96,235.0,235.77,13789.0,234.4594,234.9772,234.0212,234.788,13789.0
2025-04-09 09:50:00,236.19,237.54,236.12,236.67,3445.0,235.2062,236.5506,235.1365,235.6842,3445.0
2025-04-09 09:55:00,237.05,237.05,236.22,236.22,5365.0,236.0627,236.0627,235.2361,235.2361,5365.0
2025-04-09 10:00:00,236.12,237.54,236.12,236.8,17362.0,235.1365,236.5506,235.1365,235.8137,17362.0
2025-04-09 10:05:00,236.53,236.57,235.7,236.0,24439.0,235.5448,235.5847,234.7183,235.017,24439.0
2025-04-09 10:10:00,235.94,236.37,234.75,234.97,65604.0,234.9573,235.3855,233.7722,233.9913,65604.0
2025-04-09 10:15:00,235.03,235.29,234.83,235.08,27840.0,234.0511,234.31,233.8519,234.1009,27840.0
2025-04-09 10:20:00,235.05,235.34,234.03,234.88,37532.0,234.071,234.3598,233.0552,233.9017,37532.0
2025-04-09 10:25:00,234.78,235.62,234.73,235.62,7591.0,233.8021,234.6386,233.7523,234.6386,7591.0
2025-04-09 10:30:00,235.65,236.47,235.19,236.02,8280.0,234.6685,235.4851,234.2104,235.037,8280.0
2025-04-09 10:35:00,235.97,236.12,235.11,235.47,26032.0,234.9872,235.1365,234.1307,234.4892,26032.0
2025-04-09 10:40:00,235.25,235.25,234.7,234.89,12489.0,234.2702,234.2702,233.7225,233.9117,12489.0
2025-04-09 10:45:00,234.86,236.01,233.81,233.97,14955.0,233.8818,235.027,232.8362,232.9955,14955.0
2025-04-09 10:50:00,234.06,234.14,232.93,233.26,4287.0,233.0851,233.1648,231.9598,232.2885,4287.0
2025-04-09 10:55:00,233.45,233.45,232.8,232.97,7026.0,232.4777,232.4777,231.8304,231.9997,7026.0
2025-04-09 11:00:00,232.96,233.82,232.96,233.82,4344.0,231.9897,232.8461,231.9897,232.8461,4344.0
2025-04-09 11:05:00,233.79,234.65,233.73,234.13,6807.0,232.8162,233.6727,232.7565,233.1548,6807.0
2025-04-09 11:10:00,234.09,234.54,233.81,233.89,7830.0,233.115,233.5631,232.8362,232.9158,7830.0
2025-04-09 11:15:00,234.11,234.69,234.02,234.5,10985.0,233.1349,233.7125,233.0453,233.5233,10985.0
2025-04-09 11:20:00,234.57,235.01,234.28,234.45,11162.0,233.593,234.0312,233.3042,233.4735,11162.0
2025-04-09 11:25:00,234.38,234.61,233.71,233.76,16622.0,233.4038,233.6328,232.7366,232.7864,16622.0
2025-04-09 11:30:00,233.78,234.21,232.92,233.03,14046.0,232.8063,233.2345,231.9499,232.0594,14046.0
2025-04-09 11:35:00,232.92,233.31,232.36,232.61,7054.0,231.9499,232.3382,231.3922,231.6412,7054.0
2025-04-09 11:40:00,232.52,232.64,232.01,232.16,3333.0,231.5515,231.671,231.0437,231.193,3333.0
2025-04-09 11:45:00,232.16,233.22,232.16,233.11,3403.0,231.193,232.2486,231.193,232.1391,3403.0
2025-04-09 11:50:00,232.72,233.02,232.42,232.47,3728.0,231.7507,232.0495,231.452,231.5017,3728.0
2025-04-09 11:55:00,232.48,232.48,231.7,231.9,2688.0,231.5117,231.5117,230.7349,230.9341,2688.0
2025-04-09 12:00:00,231.73,232.17,231.5,232.01,5182.0,230.7648,231.203,230.5358,231.0437,5182.0
2025-04-09 12:05:00,232.02,232.5,232.01,232.29,3694.0,231.0536,231.5316,231.0437,231.3225,3694.0
2025-04-09 12:10:00,232.29,233.5,232.28,233.11,8210.0,231.3225,232.5275,231.3125,232.1391,8210.0
2025-04-09 12:15:00,233.06,233.53,233.0,233.25,4852.0,232.0893,232.5573,232.0295,232.2785,4852.0
2025-04-09 12:20:00,233.25,233.34,233.1,233.26,2610.0,232.2785,232.3681,232.1291,232.2885,2610.0
2025-04-09 12:25:00,233.13,233.19,232.47,232.48,5429.0,232.159,232.2187,231.5017,231.5117,5429.0
2025-04-09 12:30:00,232.44,232.83,232.35,232.52,4095.0,231.4719,231.8602,231.3822,231.5515,4095.0
2025-04-09 12:35:00,232.52,232.72,232.21,232.21,1400.0,231.5515,231.7507,231.2428,231.2428,1400.0
2025-04-09 12:40:00,232.35,232.35,231.68,231.69,2570.0,231.3822,231.3822,230.715,230.725,2570.0
2025-04-09 12:45:00,231.68,232.46,231.65,232.37,9695.0,230.715,231.4918,230.6852,231.4022,9695.0
2025-04-09 12:50:00,232.59,233.02,232.45,232.97,6823.0,231.6212,232.0495,231.4818,231.9997,6823.0
2025-04-09 12:55:00,232.72,233.59,232.68,232.87,6720.0,231.7507,232.6171,231.7109,231.9001,6720.0
2025-04-09 13:00:00,233.19,234.72,232.96,234.72,7904.0,232.2187,233.7424,231.9897,233.7424,7904.0
2025-04-09 13:05:00,234.3,234.3,233.06,233.31,7059.0,233.3241,233.3241,232.0893,232.3382,7059.0
2025-04-09 13:10:00,233.2,234.1,233.13,233.74,52996.0,232.2287,233.125,232.159,232.7665,52996.0
2025-04-09 13:15:00,233.8,237.73,231.89,237.34,22089.0,232.8262,236.7398,230.9242,236.3515,22089.0
2025-04-09 13:20:00,237.34,242.77,236.43,242.77,42787.0,236.3515,241.7588,235.4452,241.7588,42787.0
2025-04-09 13:25:00,242.77,245.8,241.99,242.0,19504.0,241.7588,244.7762,240.9821,240.992,19504.0
2025-04-09 13:30:00,242.24,244.6,241.56,244.59,8138.0,241.231,243.5812,240.5539,243.5713,8138.0
2025-04-09 13:35:00,245.36,246.26,242.94,242.95,14873.0,244.3381,245.2343,241.9281,241.9381,14873.0
2025-04-09 13:40:00,242.75,244.03,242.06,242.67,4842.0,241.7389,243.0136,241.0518,241.6593,4842.0
2025-04-09 13:45:00,243.34,245.41,243.24,245.01,6691.0,242.3265,244.3878,242.2269,243.9895,6691.0
2025-04-09 13:50:00,245.19,245.19,242.75,243.69,5367.0,244.1688,244.1688,241.7389,242.675,5367.0
2025-04-09 13:55:00,242.95,245.68,242.95,245.47,4721.0,241.9381,244.6567,241.9381,244.4476,4721.0
2025-04-09 14:00:00,245.87,246.61,244.36,244.96,13397.0,244.8459,245.5828,243.3422,243.9397,13397.0
2025-04-09 14:05:00,245.4,245.4,242.32,243.41,4776.0,244.3779,244.3779,241.3107,242.3962,4776.0
2025-04-09 14:10:00,243.41,245.13,242.43,244.24,14334.0,242.3962,244.109,241.4203,243.2227,14334.0
2025-04-09 14:15:00,244.3,245.21,243.86,244.55,10830.0,243.2825,244.1887,242.8443,243.5314,10830.0
2025-04-09 14:20:00,244.37,244.69,243.44,244.45,4420.0,243.3522,243.6708,242.4261,243.4318,4420.0
2025-04-09 14:25:00,244.81,245.06,243.45,244.57,9746.0,243.7903,244.0393,242.436,243.5513,9746.0
2025-04-09 14:30:00,244.57,245.63,243.78,243.78,42492.0,243.5513,244.6069,242.7646,242.7646,42492.0
2025-04-09 14:35:00,244.53,245.17,243.72,244.42,5179.0,243.5115,244.1488,242.7049,243.402,5179.0
2025-04-09 14:40:00,244.42,244.45,242.68,243.63,10628.0,243.402,243.4318,241.6692,242.6153,10628.0
2025-04-09 14:45:00,243.62,245.23,243.06,245.15,9012.0,242.6053,244.2086,242.0476,244.1289,9012.0
2025-04-09 14:50:00,245.09,245.71,243.69,244.09,7528.0,244.0692,244.6866,242.675,243.0733,7528.0
2025-04-09 14:55:00,244.09,244.96,243.48,243.48,7857.0,243.0733,243.9397,242.4659,242.4659,7857.0
2025-04-09 15:00:00,243.75,246.13,243.34,245.9,16396.0,242.7348,245.1048,242.3265,244.8758,16396.0
2025-04-09 15:05:00,245.97,246.76,245.57,246.39,27826.0,244.9455,245.7322,244.5472,245.3638,27826.0
2025-04-09 15:10:00,246.39,247.57,245.84,246.14,14692.0,245.3638,246.5388,244.8161,245.1148,14692.0
2025-04-09 15:15:00,246.09,246.43,245.41,245.66,16083.0,245.065,245.4036,244.3878,244.6368,16083.0
2025-04-09 15:20:00,245.66,246.34,245.19,246.33,15330.0,244.6368,245.314,244.1688,245.304,15330.0
2025-04-09 15:25:00,246.33,247.36,245.91,246.52,16275.0,245.304,246.3297,244.8858,245.4932,16275.0
2025-04-09 15:30:00,246.45,247.67,246.45,247.37,18957.0,245.4235,246.6384,245.4235,246.3397,18957.0
2025-04-09 15:35:00,247.12,247.49,246.0,246.43,26978.0,246.0907,246.4592,244.9754,245.4036,26978.0
2025-04-09 15:40:00,246.36,247.07,246.03,246.93,24179.0,245.3339,246.0409,245.0053,245.9015,24179.0
2025-04-09 15:45:00,246.96,248.11,246.84,247.68,31969.0,245.9314,247.0766,245.8119,246.6484,31969.0
2025-04-09 15:50:00,247.8,248.57,247.14,247.47,37728.0,246.7679,247.5347,246.1106,246.4393,37728.0
2025-04-09 15:55:00,247.47,248.71,247.0,247.92,137595.0,246.4393,247.6741,245.9712,246.8874,137595.0
2025-04-10 09:30:00,246.65,246.65,245.16,245.37,20292.0,245.6227,245.6227,244.1389,244.348,20292.0
2025-04-10 09:35:00,246.03,246.67,245.35,245.73,8331.0,245.0053,245.6426,244.3281,244.7065,8331.0
2025-04-10 09:40:00,245.82,246.08,245.3,245.94,1803.0,244.7961,245.0551,244.2783,244.9156,1803.0
2025-04-10 09:45:00,246.24,247.46,246.24,247.21,6483.0,245.2144,246.4293,245.2144,246.1803,6483.0
2025-04-10 09:50:00,247.41,248.07,246.92,247.76,8876.0,246.3795,247.0368,245.8916,246.7281,8876.0
2025-04-10 09:55:00,247.88,248.37,247.42,247.62,11485.0,246.8476,247.3355,246.3895,246.5886,11485.0
2025-04-10 10:00:00,248.01,248.02,246.88,247.86,18075.0,246.977,246.987,245.8517,246.8276,18075.0
2025-04-10 10:05:00,247.94,248.61,247.14,247.53,16799.0,246.9073,247.5745,246.1106,246.499,16799.0
2025-04-10 10:10:00,247.39,247.65,246.81,247.21,7602.0,246.3596,246.6185,245.782,246.1803,7602.0
2025-04-10 10:15:00,247.21,247.64,246.88,247.01,5089.0,246.1803,246.6086,245.8517,245.9812,5089.0
2025-04-10 10:20:00,246.99,246.99,246.08,246.59,6082.0,245.9613,245.9613,245.0551,245.5629,6082.0
2025-04-10 10:25:00,246.63,246.9,246.37,246.37,11978.0,245.6028,245.8716,245.3438,245.3438,11978.0
2025-04-10 10:30:00,246.11,247.06,246.08,247.05,20578.0,245.0849,246.031,245.0551,246.021,20578.0
2025-04-10 10:35:00,246.83,247.43,246.53,246.53,7128.0,245.8019,246.3994,245.5032,245.5032,7128.0
2025-04-10 10:40:00,246.7,247.18,246.49,246.71,6960.0,245.6725,246.1505,245.4633,245.6824,6960.0
2025-04-10 10:45:00,246.75,246.75,245.78,245.91,10352.0,245.7223,245.7223,244.7563,244.8858,10352.0
2025-04-10 10:50:00,245.81,246.17,245.3,245.46,4891.0,244.7862,245.1447,244.2783,244.4376,4891.0
2025-04-10 10:55:00,245.39,245.66,244.51,244.55,6795.0,244.3679,244.6368,243.4916,243.5314,6795.0
2025-04-10 11:00:00,244.77,245.41,244.72,245.41,3277.0,243.7505,244.3878,243.7007,244.3878,3277.0
2025-04-10 11:05:00,245.31,245.96,245.3,245.79,5124.0,244.2883,244.9356,244.2783,244.7663,5124.0
2025-04-10 11:10:00,245.95,246.02,245.31,245.39,2401.0,244.9256,244.9953,244.2883,244.3679,2401.0
2025-04-10 11:15:00,245.39,245.4,244.36,244.36,13644.0,244.3679,244.3779,243.3422,243.3422,13644.0
2025-04-10 11:20:00,244.48,244.63,244.22,244.47,18843.0,243.4617,243.6111,243.2028,243.4518,18843.0
2025-04-10 11:25:00,244.31,245.09,244.3,244.86,2305.0,243.2924,244.0692,243.2825,243.8401,2305.0
2025-04-10 11:30:00,244.93,244.93,244.29,244.45,8789.0,243.9098,243.9098,243.2725,243.4318,8789.0
2025-04-10 11:35:00,244.54,244.58,243.68,243.69,5893.0,243.5215,243.5613,242.6651,242.675,5893.0
2025-04-10 11:40:00,243.61,244.24,243.6,244.12,5400.0,242.5953,243.2227,242.5854,243.1032,5400.0
2025-04-10 11:45:00,243.89,244.37,243.89,244.11,2681.0,242.8742,243.3522,242.8742,243.0933,2681.0
2025-04-10 11:50:00,243.84,244.03,243.39,243.87,5190.0,242.8244,243.0136,242.3763,242.8543,5190.0
2025-04-10 11:55:00,244.06,244.15,242.94,243.09,8493.0,243.0435,243.1331,241.9281,242.0775,8493.0
2025-04-10 12:00:00,243.12,243.53,242.19,242.31,3643.0,242.1074,242.5157,241.1813,241.3008,3643.0
2025-04-10 12:05:00,241.98,242.86,241.97,242.86,4099.0,240.9721,241.8485,240.9622,241.8485,4099.0
2025-04-10 12:10:00,241.73,242.42,241.38,241.66,4109.0,240.7232,241.4103,240.3746,240.6535,4109.0
2025-04-10 12:15:00,241.37,241.87,241.1,241.1,4285.0,240.3647,240.8626,240.0958,240.0958,4285.0
2025-04-10 12:20:00,240.92,240.92,240.04,240.22,2621.0,239.9165,239.9165,239.0402,239.2195,2621.0
2025-04-10 12:25:00,240.12,240.57,239.42,240.08,3550.0,239.1199,239.568,238.4228,239.08,3550.0
2025-04-10 12:30:00,239.83,241.87,239.82,241.87,5517.0,238.8311,240.8626,238.8211,240.8626,5517.0
2025-04-10 12:35:00,242.0,242.56,241.24,242.07,9742.0,240.992,241.5497,240.2352,241.0618,9742.0
2025-04-10 12:40:00,242.1,242.1,241.27,241.91,6222.0,241.0916,241.0916,240.2651,240.9024,6222.0
2025-04-10 12:45:00,241.43,242.43,240.84,242.43,5437.0,240.4244,241.4203,239.8369,241.4203,5437.0
2025-04-10 12:50:00,242.33,242.81,241.84,241.87,3516.0,241.3207,241.7987,240.8327,240.8626,3516.0
2025-04-10 12:55:00,241.86,242.36,241.66,241.86,7584.0,240.8526,241.3505,240.6535,240.8526,7584.0
2025-04-10 13:00:00,241.84,244.27,241.82,243.21,15821.0,240.8327,243.2526,240.8128,242.197,15821.0
2025-04-10 13:05:00,243.11,243.13,241.55,241.72,6478.0,242.0974,242.1173,240.5439,240.7132,6478.0
2025-04-10 13:10:00,241.44,241.44,239.94,240.52,6926.0,240.4344,240.4344,238.9406,239.5182,6926.0
2025-04-10 13:15:00,240.56,241.15,240.26,241.04,6413.0,239.558,240.1456,239.2593,240.036,6413.0
2025-04-10 13:20:00,241.21,241.49,240.06,241.21,4022.0,240.2053,240.4842,239.0601,240.2053,4022.0
2025-04-10 13:25:00,241.29,242.3,241.26,242.24,2735.0,240.285,241.2908,240.2551,241.231,2735.0
2025-04-10 13:30:00,242.44,243.28,242.33,242.75,4896.0,241.4302,242.2667,241.3207,241.7389,4896.0
2025-04-10 13:35:00,242.78,243.72,242.53,242.68,11007.0,241.7688,242.7049,241.5198,241.6692,11007.0
2025-04-10 13:40:00,242.76,244.68,242.76,244.52,3102.0,241.7489,243.6609,241.7489,243.5016,3102.0
2025-04-10 13:45:00,244.53,245.56,244.34,244.46,7565.0,243.5115,244.5372,243.3223,243.4418,7565.0
2025-04-10 13:50:00,244.56,244.97,243.92,244.72,5897.0,243.5414,243.9497,242.9041,243.7007,5897.0
2025-04-10 13:55:00,244.72,245.19,244.65,244.7,2769.0,243.7007,244.1688,243.631,243.6808,2769.0
2025-04-10 14:00:00,244.52,245.5,244.2,245.17,8353.0,243.5016,244.4775,243.1829,244.1488,8353.0
2025-04-10 14:05:00,245.28,245.34,244.25,244.25,2511.0,244.2584,244.3181,243.2327,243.2327,2511.0
2025-04-10 14:10:00,244.3,244.38,243.42,243.65,4490.0,243.2825,243.3621,242.4061,242.6352,4490.0
2025-04-10 14:15:00,243.53,244.57,243.53,244.57,3763.0,242.5157,243.5513,242.5157,243.5513,3763.0
2025-04-10 14:20:00,244.63,246.01,244.62,245.89,4549.0,243.6111,244.9853,243.6011,244.8658,4549.0
2025-04-10 14:25:00,245.53,246.83,245.52,246.83,3930.0,244.5073,245.8019,244.4974,245.8019,3930.0
2025-04-10 14:30:00,246.5,247.45,246.1,246.1,4739.0,245.4733,246.4193,245.075,245.075,4739.0
2025-04-10 14:35:00,246.09,246.54,245.94,246.19,2941.0,245.065,245.5131,244.9156,245.1646,2941.0
2025-04-10 14:40:00,246.35,247.57,246.1,247.46,4702.0,245.3239,246.5388,245.075,246.4293,4702.0
2025-04-10 14:45:00,247.25,247.46,245.84,245.85,7871.0,246.2202,246.4293,244.8161,244.826,7871.0
2025-04-10 14:50:00,246.31,246.66,245.14,245.28,5210.0,245.2841,245.6326,244.119,244.2584,5210.0
2025-04-10 14:55:00,244.93,245.98,244.83,245.72,5057.0,243.9098,244.9555,243.8103,244.6966,5057.0
2025-04-10 15:00:00,245.6,246.88,245.22,246.48,4418.0,244.5771,245.8517,244.1986,245.4534,4418.0
2025-04-10 15:05:00,246.76,246.76,244.78,244.78,5525.0,245.7322,245.7322,243.7605,243.7605,5525.0
2025-04-10 15:10:00,244.8,245.34,244.78,244.88,4948.0,243.7804,244.3181,243.7605,243.8601,4948.0
2025-04-10 15:15:00,245.13,246.03,244.58,245.84,8040.0,244.109,245.0053,243.5613,244.8161,8040.0
2025-04-10 15:20:00,245.8,246.57,245.23,245.24,5988.0,244.7762,245.543,244.2086,244.2186,5988.0
2025-04-10 15:25:00,244.91,245.52,243.49,243.6,6391.0,243.8899,244.4974,242.4758,242.5854,6391.0
2025-04-10 15:30:00,243.6,245.03,243.6,244.29,14305.0,242.5854,244.0094,242.5854,243.2725,14305.0
2025-04-10 15:35:00,244.01,244.45,243.15,243.37,12217.0,242.9937,243.4318,242.1373,242.3563,12217.0
2025-04-10 15:40:00,243.39,243.92,242.02,242.34,11449.0,242.3763,242.9041,241.012,241.3306,11449.0
2025-04-10 15:45:00,242.36,243.91,242.3,243.77,20663.0,241.3505,242.8941,241.2908,242.7547,20663.0
2025-04-10 15:50:00,243.21,245.23,243.16,244.97,22641.0,242.197,244.2086,242.1472,243.9497,22641.0
2025-04-10 15:55:00,244.85,245.63,244.05,245.08,91182.0,243.8302,244.6069,243.0335,244.0592,91182.0
2025-04-11 09:30:00,245.17,245.17,241.58,242.61,21265.0,244.1488,244.1488,240.5738,241.5995,21265.0
2025-04-11 09:35:00,242.68,243.98,241.87,243.69,6273.0,241.6692,242.9638,240.8626,242.675,6273.0
2025-04-11 09:40:00,243.21,243.21,241.75,242.09,5566.0,242.197,242.197,240.7431,241.0817,5566.0
2025-04-11 09:45:00,242.56,244.21,242.45,243.77,7516.0,241.5497,243.1928,241.4402,242.7547,7516.0
2025-04-11 09:50:00,243.47,244.05,242.98,243.05,3368.0,242.4559,243.0335,241.968,242.0377,3368.0
2025-04-11 09:55:00,242.96,243.43,242.01,242.32,4467.0,241.948,242.4161,241.002,241.3107,4467.0
2025-04-11 10:00:00,242.38,243.21,241.74,243.21,4653.0,241.3705,242.197,240.7331,242.197,4653.0
2025-04-11 10:05:00,243.72,244.24,243.08,243.37,5088.0,242.7049,243.2227,242.0676,242.3563,5088.0
2025-04-11 10:10:00,243.84,243.94,242.85,243.84,2437.0,242.8244,242.924,241.8385,242.8244,2437.0
2025-04-11 10:15:00,243.51,243.92,242.78,242.78,4613.0,242.4958,242.9041,241.7688,241.7688,4613.0
2025-04-11 10:20:00,242.77,243.03,241.85,241.85,2947.0,241.7588,242.0178,240.8427,240.8427,2947.0
2025-04-11 10:25:00,241.9,242.06,241.0,241.45,5043.0,240.8925,241.0518,239.9962,240.4443,5043.0
2025-04-11 10:30:00,241.5,242.53,241.5,242.53,5574.0,240.4941,241.5198,240.4941,241.5198,5574.0
2025-04-11 10:35:00,242.36,243.09,242.28,242.87,9442.0,241.3505,242.0775,241.2709,241.8584,9442.0
2025-04-11 10:40:00,242.67,243.38,242.65,243.28,4052.0,241.6593,242.3663,241.6393,242.2667,4052.0
2025-04-11 10:45:00,243.63,243.94,243.3,243.45,6837.0,242.6153,242.924,242.2866,242.436,6837.0
2025-04-11 10:50:00,243.27,243.27,242.6,242.84,2519.0,242.2568,242.2568,241.5895,241.8285,2519.0
2025-04-11 10:55:00,242.94,243.1,242.71,242.84,1974.0,241.9281,242.0875,241.6991,241.8285,1974.0
2025-04-11 11:00:00,242.85,244.23,242.2,242.33,10872.0,241.8385,243.2128,241.1912,241.3207,10872.0
2025-04-11 11:05:00,242.18,242.18,241.49,241.84,5923.0,241.1713,241.1713,240.4842,240.8327,5923.0
2025-04-11 11:10:00,241.91,242.17,241.15,241.49,3751.0,240.9024,241.1613,240.1456,240.4842,3751.0
2025-04-11 11:15:00,240.98,241.28,240.52,240.76,2561.0,239.9763,240.275,239.5182,239.7572,2561.0
2025-04-11 11:20:00,240.82,241.1,240.6,240.63,4388.0,239.817,240.0958,239.5979,239.6278,4388.0
2025-04-11 11:25:00,240.94,241.22,240.55,241.0,3978.0,239.9365,240.2153,239.5481,239.9962,3978.0
2025-04-11 11:30:00,240.63,241.0,240.44,240.8,1947.0,239.6278,239.9962,239.4385,239.797,1947.0
2025-04-11 11:35:00,240.81,241.33,240.68,241.33,3110.0,239.807,240.3248,239.6775,240.3248,3110.0
2025-04-11 11:40:00,240.7,241.41,240.68,241.41,2128.0,239.6975,240.4045,239.6775,240.4045,2128.0
2025-04-11 11:45:00,240.92,241.34,240.71,241.26,1302.0,239.9165,240.3348,239.7074,240.2551,1302.0
2025-04-11 11:50:00,241.39,241.52,241.32,241.32,1186.0,240.3846,240.514,240.3149,240.3149,1186.0
2025-04-11 11:55:00,241.52,242.03,241.5,242.03,1518.0,240.514,241.0219,240.4941,241.0219,1518.0
2025-04-11 12:00:00,242.07,242.16,241.94,242.16,601.0,241.0618,241.1514,240.9323,241.1514,601.0
2025-04-11 12:05:00,242.34,242.74,242.34,242.56,1780.0,241.3306,241.729,241.3306,241.5497,1780.0
2025-04-11 12:10:00,242.78,243.18,242.78,242.84,2537.0,241.7688,242.1671,241.7688,241.8285,2537.0
2025-04-11 12:15:00,243.01,243.3,242.89,243.19,3107.0,241.9978,242.2866,241.8783,242.1771,3107.0
2025-04-11 12:20:00,243.22,243.5,243.15,243.31,2396.0,242.207,242.4858,242.1373,242.2966,2396.0
2025-04-11 12:25:00,243.31,243.31,242.74,243.0,1554.0,242.2966,242.2966,241.729,241.9879,1554.0
2025-04-11 12:30:00,243.19,243.97,243.19,243.91,2016.0,242.1771,242.9538,242.1771,242.8941,2016.0
2025-04-11 12:35:00,243.83,244.6,243.83,244.48,2464.0,242.8144,243.5812,242.8144,243.4617,2464.0
2025-04-11 12:40:00,244.46,245.02,244.42,244.9,2105.0,243.4418,243.9995,243.402,243.88,2105.0
2025-04-11 12:45:00,244.57,244.99,244.5,244.86,6311.0,243.5513,243.9696,243.4816,243.8401,6311.0
2025-04-11 12:50:00,244.75,244.85,244.58,244.7,800.0,243.7306,243.8302,243.5613,243.6808,800.0
2025-04-11 12:55:00,244.68,244.8,244.51,244.74,800.0,243.6609,243.7804,243.4916,243.7206,800.0
2025-04-11 13:00:00,244.74,245.22,244.65,244.9,3719.0,243.7206,244.1986,243.631,243.88,3719.0
2025-04-11 13:05:00,244.71,245.01,244.66,244.69,3690.0,243.6908,243.9895,243.641,243.6708,3690.0
2025-04-11 13:10:00,244.86,244.88,244.5,244.74,2398.0,243.8401,243.8601,243.4816,243.7206,2398.0
2025-04-11 13:15:00,244.91,245.15,244.74,244.75,5550.0,243.8899,244.1289,243.7206,243.7306,5550.0
2025-04-11 13:20:00,244.6,245.2,244.6,244.75,1940.0,243.5812,244.1787,243.5812,243.7306,1940.0
2025-04-11 13:25:00,244.72,244.72,244.13,244.21,3955.0,243.7007,243.7007,243.1132,243.1928,3955.0
2025-04-11 13:30:00,244.31,244.47,244.3,244.36,1972.0,243.2924,243.4518,243.2825,243.3422,1972.0
2025-04-11 13:35:00,244.14,245.48,244.05,245.48,4397.0,243.1231,244.4576,243.0335,244.4576,4397.0
2025-04-11 13:40:00,245.32,246.61,245.31,246.39,5747.0,244.2982,245.5828,244.2883,245.3638,5747.0
2025-04-11 13:45:00,246.3,246.3,245.5,245.93,4044.0,245.2741,245.2741,244.4775,244.9057,4044.0
2025-04-11 13:50:00,245.69,246.06,245.53,246.06,2639.0,244.6667,245.0351,244.5073,245.0351,2639.0
2025-04-11 13:55:00,245.8,245.8,245.2,245.2,400.0,244.7762,244.7762,244.1787,244.1787,400.0
2025-04-11 14:00:00,245.27,245.58,245.08,245.45,7407.0,244.2484,244.5571,244.0592,244.4277,7407.0
2025-04-11 14:05:00,245.43,245.43,244.79,244.93,3049.0,244.4078,244.4078,243.7704,243.9098,3049.0
2025-04-11 14:10:00,244.72,244.89,244.47,244.76,3165.0,243.7007,243.87,243.4518,243.7406,3165.0
2025-04-11 14:15:00,244.77,244.93,243.72,243.75,5815.0,243.7505,243.9098,242.7049,242.7348,5815.0
2025-04-11 14:20:00,243.88,244.06,243.34,243.85,7115.0,242.8642,243.0435,242.3265,242.8343,7115.0
2025-04-11 14:25:00,243.82,244.23,243.71,244.05,2603.0,242.8045,243.2128,242.6949,243.0335,2603.0
2025-04-11 14:30:00,244.49,244.65,244.07,244.19,1502.0,243.4717,243.631,243.0534,243.1729,1502.0
2025-04-11 14:35:00,244.07,244.33,243.86,244.2,4988.0,243.0534,243.3123,242.8443,243.1829,4988.0
2025-04-11 14:40:00,244.24,244.44,244.07,244.07,4565.0,243.2227,243.4219,243.0534,243.0534,4565.0
2025-04-11 14:45:00,244.09,244.9,244.09,244.77,4508.0,243.0733,243.88,243.0733,243.7505,4508.0
2025-04-11 14:50:00,244.89,244.89,243.97,244.76,5217.0,243.87,243.87,242.9538,243.7406,5217.0
2025-04-11 14:55:00,244.37,244.61,244.04,244.19,3202.0,243.3522,243.5912,243.0236,243.1729,3202.0
2025-04-11 15:00:00,244.01,244.87,244.0,244.28,2379.0,242.9937,243.8501,242.9837,243.2626,2379.0
2025-04-11 15:05:00,244.28,245.24,244.08,245.24,4915.0,243.2626,244.2186,243.0634,244.2186,4915.0
2025-04-11 15:10:00,245.26,245.42,244.92,244.99,5246.0,244.2385,244.3978,243.8999,243.9696,5246.0
2025-04-11 15:15:00,245.02,245.33,244.79,245.33,4204.0,243.9995,244.3082,243.7704,244.3082,4204.0
2025-04-11 15:20:00,244.98,245.54,244.98,245.27,2365.0,243.9596,244.5173,243.9596,244.2484,2365.0
2025-04-11 15:25:00,245.45,245.97,245.45,245.77,2350.0,244.4277,244.9455,244.4277,244.7463,2350.0
2025-04-11 15:30:00,245.7,245.79,245.32,245.62,11964.0,244.6766,244.7663,244.2982,244.597,11964.0
2025-04-11 15:35:00,245.48,245.77,245.27,245.67,5307.0,244.4576,244.7463,244.2484,244.6468,5307.0
2025-04-11 15:40:00,245.76,245.92,245.46,245.77,13056.0,244.7364,244.8957,244.4376,244.7463,13056.0
2025-04-11 15:45:00,245.77,245.81,245.32,245.43,7250.0,244.7463,244.7862,244.2982,244.4078,7250.0
2025-04-11 15:50:00,245.41,245.89,245.24,245.24,20550.0,244.3878,244.8658,244.2186,244.2186,20550.0
2025-04-11 15:55:00,245.14,245.52,244.83,244.96,70087.0,244.119,244.4974,243.8103,243.9397,70087.0
2025-04-14 09:30:00,248.53,249.02,247.55,248.62,11665.0,247.4949,247.9828,246.5189,247.5845,11665.0
2025-04-14 09:35:00,248.62,248.9,247.63,248.01,3000.0,247.5845,247.8633,246.5986,246.977,3000.0
2025-04-14 09:40:00,248.55,249.66,248.46,249.61,3650.0,247.5148,248.6201,247.4251,248.5704,3650.0
2025-04-14 09:45:00,250.0,250.0,248.87,249.39,3576.0,248.9587,248.9587,247.8334,248.3513,3576.0
2025-04-14 09:50:00,249.72,250.4,249.53,249.9,1478.0,248.6799,249.3571,248.4907,248.8591,1478.0
2025-04-14 09:55:00,249.94,249.94,249.17,249.72,3307.0,248.899,248.899,248.1322,248.6799,3307.0
2025-04-14 10:00:00,249.98,250.98,249.58,250.57,8199.0,248.9388,249.9346,248.5405,249.5264,8199.0
2025-04-14 10:05:00,250.57,251.03,250.46,251.03,2125.0,249.5264,249.9844,249.4168,249.9844,2125.0
2025-04-14 10:10:00,250.98,251.02,250.24,250.42,6193.0,249.9346,249.9745,249.1977,249.377,6193.0
2025-04-14 10:15:00,250.45,250.45,249.6,249.81,2091.0,249.4069,249.4069,248.5604,248.7695,2091.0
2025-04-14 10:20:00,249.77,249.99,249.04,249.39,2536.0,248.7297,248.9488,248.0027,248.3513,2536.0
2025-04-14 10:25:00,249.47,249.91,249.47,249.89,1140.0,248.4309,248.8691,248.4309,248.8492,1140.0
2025-04-14 10:30:00,250.07,250.07,249.91,249.93,510.0,249.0284,249.0284,248.8691,248.889,510.0
2025-04-14 10:35:00,250.23,250.57,250.23,250.44,1952.0,249.1878,249.5264,249.1878,249.3969,1952.0
2025-04-14 10:40:00,250.32,250.83,250.32,250.39,1274.0,249.2774,249.7853,249.2774,249.3471,1274.0
2025-04-14 10:45:00,250.41,250.98,250.39,250.68,7026.0,249.367,249.9346,249.3471,249.6359,7026.0
2025-04-14 10:50:00,250.96,251.38,250.96,251.3,3458.0,249.9147,250.333,249.9147,250.2533,3458.0
2025-04-14 10:55:00,250.99,251.09,250.55,250.65,5154.0,249.9446,250.0442,249.5064,249.606,5154.0
2025-04-14 11:00:00,250.6,251.21,250.6,251.12,2130.0,249.5562,250.1637,249.5562,250.0741,2130.0
2025-04-14 11:05:00,250.84,250.84,250.36,250.56,3937.0,249.7952,249.7952,249.3172,249.5164,3937.0
2025-04-14 11:10:00,250.56,250.76,250.48,250.48,4217.0,249.5164,249.7156,249.4367,249.4367,4217.0
2025-04-14 11:15:00,250.69,250.94,250.39,250.77,4428.0,249.6459,249.8948,249.3471,249.7255,4428.0
2025-04-14 11:20:00,250.76,251.15,250.74,250.91,4359.0,249.7156,250.1039,249.6956,249.8649,4359.0
2025-04-14 11:25:00,250.84,251.02,250.24,250.24,4858.0,249.7952,249.9745,249.1977,249.1977,4858.0
2025-04-14 11:30:00,250.27,250.6,250.26,250.59,1123.0,249.2276,249.5562,249.2176,249.5463,1123.0
2025-04-14 11:35:00,250.79,250.85,250.52,250.52,907.0,249.7454,249.8052,249.4766,249.4766,907.0
2025-04-14 11:40:00,250.23,250.43,249.82,250.29,1969.0,249.1878,249.3869,248.7795,249.2475,1969.0
2025-04-14 11:45:00,250.13,250.25,250.12,250.18,520.0,249.0882,249.2077,249.0782,249.138,520.0
2025-04-14 11:50:00,250.22,250.59,249.96,250.44,2072.0,249.1778,249.5463,248.9189,249.3969,2072.0
2025-04-14 11:55:00,250.44,250.56,250.03,250.03,911.0,249.3969,249.5164,248.9886,248.9886,911.0
2025-04-14 12:00:00,250.0,250.13,249.82,250.04,1900.0,248.9587,249.0882,248.7795,248.9986,1900.0
2025-04-14 12:05:00,250.11,250.29,249.78,250.08,2147.0,249.0683,249.2475,248.7396,249.0384,2147.0
2025-04-14 12:10:00,249.95,250.19,249.85,250.19,8130.0,248.9089,249.1479,248.8094,249.1479,8130.0
2025-04-14 12:15:00,250.39,250.68,250.36,250.49,2189.0,249.3471,249.6359,249.3172,249.4467,2189.0
2025-04-14 12:20:00,250.51,250.59,250.23,250.24,1487.0,249.4666,249.5463,249.1878,249.1977,1487.0
2025-04-14 12:25:00,250.32,250.32,250.0,250.06,6796.0,249.2774,249.2774,248.9587,249.0185,6796.0
2025-04-14 12:30:00,249.99,250.73,249.99,250.73,1816.0,248.9488,249.6857,248.9488,249.6857,1816.0
2025-04-14 12:35:00,250.75,250.75,250.49,250.5,1900.0,249.7056,249.7056,249.4467,249.4566,1900.0
2025-04-14 12:40:00,250.48,250.83,250.43,250.83,1078.0,249.4367,249.7853,249.3869,249.7853,1078.0
2025-04-14 12:45:00,251.07,251.08,250.96,251.07,1417.0,250.0243,250.0342,249.9147,250.0243,1417.0
2025-04-14 12:50:00,250.76,250.76,250.4,250.59,1643.0,249.7156,249.7156,249.3571,249.5463,1643.0
2025-04-14 12:55:00,250.86,250.86,250.35,250.59,822.0,249.8151,249.8151,249.3073,249.5463,822.0
2025-04-14 13:00:00,250.82,251.83,249.95,249.95,9994.0,249.7753,250.7811,248.9089,248.9089,9994.0
2025-04-14 13:05:00,250.27,250.35,249.92,249.92,1721.0,249.2276,249.3073,248.8791,248.8791,1721.0
2025-04-14 13:10:00,250.11,250.38,250.1,250.33,2349.0,249.0683,249.3371,249.0583,249.2874,2349.0
2025-04-14 13:15:00,250.09,250.47,249.99,250.47,1238.0,249.0484,249.4268,248.9488,249.4268,1238.0
2025-04-14 13:20:00,250.41,250.58,250.33,250.57,663.0,249.367,249.5363,249.2874,249.5264,663.0
2025-04-14 13:25:00,250.44,250.44,250.2,250.4,920.0,249.3969,249.3969,249.1579,249.3571,920.0
2025-04-14 13:30:00,250.47,250.78,250.21,250.72,3166.0,249.4268,249.7355,249.1679,249.6757,3166.0
2025-04-14 13:35:00,250.84,251.06,250.77,250.8,2061.0,249.7952,250.0143,249.7255,249.7554,2061.0
2025-04-14 13:40:00,250.71,250.71,250.46,250.52,899.0,249.6658,249.6658,249.4168,249.4766,899.0
2025-04-14 13:45:00,250.52,250.9,250.27,250.9,3304.0,249.4766,249.855,249.2276,249.855,3304.0
2025-04-14 13:50:00,250.94,251.29,250.69,251.08,8985.0,249.8948,250.2434,249.6459,250.0342,8985.0
2025-04-14 13:55:00,250.93,251.4,250.9,251.15,3330.0,249.8849,250.3529,249.855,250.1039,3330.0
2025-04-14 14:00:00,251.25,251.26,251.1,251.26,450.0,250.2035,250.2135,250.0541,250.2135,450.0
2025-04-14 14:05:00,251.21,251.49,251.2,251.41,1158.0,250.1637,250.4425,250.1537,250.3629,1158.0
2025-04-14 14:10:00,251.52,251.8,251.39,251.74,5117.0,250.4724,250.7512,250.3429,250.6915,5117.0
2025-04-14 14:15:00,251.66,251.81,251.36,251.67,2829.0,250.6118,250.7612,250.3131,250.6218,2829.0
2025-04-14 14:20:00,251.54,251.81,251.45,251.81,2261.0,250.4923,250.7612,250.4027,250.7612,2261.0
2025-04-14 14:25:00,251.67,251.74,251.46,251.53,3635.0,250.6218,250.6915,250.4126,250.4824,3635.0
2025-04-14 14:30:00,251.55,251.84,251.41,251.66,5158.0,250.5023,250.7911,250.3629,250.6118,5158.0
2025-04-14 14:35:00,251.72,251.99,251.49,251.99,2624.0,250.6716,250.9404,250.4425,250.9404,2624.0
2025-04-14 14:40:00,251.88,251.99,251.77,251.91,1220.0,250.8309,250.9404,250.7214,250.8608,1220.0
2025-04-14 14:45:00,251.76,252.04,251.66,251.93,6014.0,250.7114,250.9902,250.6118,250.8807,6014.0
2025-04-14 14:50:00,251.98,252.12,251.74,252.06,5273.0,250.9305,251.0699,250.6915,251.0101,5273.0
2025-04-14 14:55:00,252.0,252.24,251.93,251.97,5813.0,250.9504,251.1894,250.8807,250.9205,5813.0
2025-04-14 15:00:00,252.03,252.27,251.9,252.2,4480.0,250.9803,251.2193,250.8508,251.1496,4480.0
2025-04-14 15:05:00,252.21,252.21,251.81,251.94,2750.0,251.1595,251.1595,250.7612,250.8906,2750.0
2025-04-14 15:10:00,251.92,252.22,251.79,251.79,6126.0,250.8707,251.1695,250.7413,250.7413,6126.0
2025-04-14 15:15:00,251.71,252.12,251.69,251.91,2836.0,250.6616,251.0699,250.6417,250.8608,2836.0
2025-04-14 15:20:00,251.81,252.07,251.63,251.96,4071.0,250.7612,251.0201,250.5819,250.9106,4071.0
2025-04-14 15:25:00,251.84,251.92,251.49,251.67,2359.0,250.7911,250.8707,250.4425,250.6218,2359.0
2025-04-14 15:30:00,251.56,251.8,251.53,251.72,1764.0,250.5122,250.7512,250.4824,250.6716,1764.0
2025-04-14 15:35:00,251.73,251.92,251.6,251.69,5388.0,250.6815,250.8707,250.5521,250.6417,5388.0
2025-04-14 15:40:00,251.7,252.24,251.69,252.05,6219.0,250.6516,251.1894,250.6417,251.0002,6219.0
2025-04-14 15:45:00,252.05,252.13,251.35,251.51,8395.0,251.0002,251.0799,250.3031,250.4624,8395.0
2025-04-14 15:50:00,251.38,251.63,250.53,250.94,18360.0,250.333,250.5819,249.4865,249.8948,18360.0
2025-04-14 15:55:00,250.84,250.95,250.46,250.85,48341.0,249.7952,249.9048,249.4168,249.8052,48341.0
2025-04-15 09:30:00,249.94,251.9,249.94,250.71,19428.0,248.899,250.8508,248.899,249.6658,19428.0
2025-04-15 09:35:00,250.97,251.7,250.97,251.5,1253.0,249.9247,250.6516,249.9247,250.4525,1253.0
2025-04-15 09:40:00,251.48,252.0,251.48,251.68,2099.0,250.4326,250.9504,250.4326,250.6317,2099.0
2025-04-15 09:45:00,251.72,251.82,251.29,251.73,2080.0,250.6716,250.7711,250.2434,250.6815,2080.0
2025-04-15 09:50:00,251.75,252.0,251.63,252.0,860.0,250.7014,250.9504,250.5819,250.9504,860.0
2025-04-15 09:55:00,251.63,251.98,251.51,251.51,2053.0,250.5819,250.9305,250.4624,250.4624,2053.0
2025-04-15 10:00:00,251.43,252.16,251.43,251.68,3012.0,250.3828,251.1097,250.3828,250.6317,3012.0
2025-04-15 10:05:00,251.87,251.94,251.4,251.41,1200.0,250.8209,250.8906,250.3529,250.3629,1200.0
2025-04-15 10:10:00,251.45,252.07,250.95,251.1,4003.0,250.4027,251.0201,249.9048,250.0541,4003.0
2025-04-15 10:15:00,251.02,251.39,250.93,251.13,6586.0,249.9745,250.3429,249.8849,250.084,6586.0
2025-04-15 10:20:00,251.05,251.3,250.53,250.9,6744.0,250.0044,250.2533,249.4865,249.855,6744.0
2025-04-15 10:25:00,250.95,251.41,250.94,251.19,2375.0,249.9048,250.3629,249.8948,250.1438,2375.0
2025-04-15 10:30:00,251.13,251.27,250.88,251.13,3105.0,250.084,250.2234,249.8351,250.084,3105.0
2025-04-15 10:35:00,250.93,251.25,250.77,250.88,4181.0,249.8849,250.2035,249.7255,249.8351,4181.0
2025-04-15 10:40:00,251.0,251.4,250.91,251.4,2999.0,249.9546,250.3529,249.8649,250.3529,2999.0
2025-04-15 10:45:00,251.36,251.61,250.78,251.44,5406.0,250.3131,250.562,249.7355,250.3927,5406.0
2025-04-15 10:50:00,251.41,251.79,251.15,251.7,2150.0,250.3629,250.7413,250.1039,250.6516,2150.0
2025-04-15 10:55:00,251.83,251.93,251.53,251.56,2036.0,250.7811,250.8807,250.4824,250.5122,2036.0
2025-04-15 11:00:00,251.42,252.2,251.42,252.07,2860.0,250.3728,251.1496,250.3728,251.0201,2860.0
2025-04-15 11:05:00,252.07,252.31,251.86,251.99,1838.0,251.0201,251.2591,250.811,250.9404,1838.0
2025-04-15 11:10:00,251.87,252.16,251.86,252.1,1256.0,250.8209,251.1097,250.811,251.05,1256.0
2025-04-15 11:15:00,252.0,252.22,251.83,252.0,2820.0,250.9504,251.1695,250.7811,250.9504,2820.0
2025-04-15 11:20:00,252.05,252.3,251.98,252.18,2307.0,251.0002,251.2491,250.9305,251.1296,2307.0
2025-04-15 11:25:00,252.12,252.12,251.62,251.66,2370.0,251.0699,251.0699,250.572,250.6118,2370.0
2025-04-15 11:30:00,251.7,252.09,251.55,251.57,2902.0,250.6516,251.04,250.5023,250.5222,2902.0
2025-04-15 11:35:00,251.9,252.04,251.73,251.94,1983.0,250.8508,250.9902,250.6815,250.8906,1983.0
2025-04-15 11:40:00,251.78,251.89,251.55,251.74,1509.0,250.7313,250.8409,250.5023,250.6915,1509.0
2025-04-15 11:45:00,251.74,251.91,251.32,251.54,5386.0,250.6915,250.8608,250.2732,250.4923,5386.0
2025-04-15 11:50:00,251.41,251.6,251.3,251.39,2973.0,250.3629,250.5521,250.2533,250.3429,2973.0
2025-04-15 11:55:00,251.47,251.69,251.42,251.6,1668.0,250.4226,250.6417,250.3728,250.5521,1668.0
2025-04-15 12:00:00,251.51,251.75,251.4,251.55,3008.0,250.4624,250.7014,250.3529,250.5023,3008.0
2025-04-15 12:05:00,251.54,251.55,251.04,251.04,1000.0,250.4923,250.5023,249.9944,249.9944,1000.0
2025-04-15 12:10:00,251.06,251.15,250.76,250.92,2560.0,250.0143,250.1039,249.7156,249.8749,2560.0
2025-04-15 12:15:00,250.97,251.04,250.73,250.82,2045.0,249.9247,249.9944,249.6857,249.7753,2045.0
2025-04-15 12:20:00,250.88,251.31,250.8,251.28,2742.0,249.8351,250.2633,249.7554,250.2334,2742.0
2025-04-15 12:25:00,251.31,251.34,250.92,250.92,1854.0,250.2633,250.2931,249.8749,249.8749,1854.0
2025-04-15 12:30:00,251.0,251.13,250.81,250.82,2365.0,249.9546,250.084,249.7654,249.7753,2365.0
2025-04-15 12:35:00,250.94,250.95,250.52,250.59,4520.0,249.8948,249.9048,249.4766,249.5463,4520.0
2025-04-15 12:40:00,250.71,250.75,250.52,250.62,2024.0,249.6658,249.7056,249.4766,249.5761,2024.0
2025-04-15 12:45:00,250.55,250.88,250.53,250.81,2832.0,249.5064,249.8351,249.4865,249.7654,2832.0
2025-04-15 12:50:00,250.62,250.65,250.37,250.37,1347.0,249.5761,249.606,249.3272,249.3272,1347.0
2025-04-15 12:55:00,250.26,250.26,249.94,250.08,4335.0,249.2176,249.2176,248.899,249.0384,4335.0
2025-04-15 13:00:00,249.96,250.24,249.88,250.05,2509.0,248.9189,249.1977,248.8392,249.0085,2509.0
2025-04-15 13:05:00,250.27,250.39,250.1,250.1,2443.0,249.2276,249.3471,249.0583,249.0583,2443.0
2025-04-15 13:10:00,250.11,250.31,250.1,250.29,2366.0,249.0683,249.2674,249.0583,249.2475,2366.0
2025-04-15 13:15:00,250.19,250.19,249.69,249.93,5977.0,249.1479,249.1479,248.65,248.889,5977.0
2025-04-15 13:20:00,249.9,249.9,249.51,249.51,2738.0,248.8591,248.8591,248.4708,248.4708,2738.0
2025-04-15 13:25:00,249.26,249.51,249.07,249.42,7052.0,248.2218,248.4708,248.0326,248.3811,7052.0
2025-04-15 13:30:00,249.46,249.71,249.46,249.58,4453.0,248.421,248.6699,248.421,248.5405,4453.0
2025-04-15 13:35:00,249.55,249.68,249.34,249.68,3094.0,248.5106,248.6401,248.3015,248.6401,3094.0
2025-04-15 13:40:00,249.64,249.82,249.63,249.82,4122.0,248.6002,248.7795,248.5903,248.7795,4122.0
2025-04-15 13:45:00,249.76,250.12,249.69,249.97,3490.0,248.7197,249.0782,248.65,248.9289,3490.0
2025-04-15 13:50:00,249.97,250.0,249.57,249.74,3685.0,248.9289,248.9587,248.5305,248.6998,3685.0
2025-04-15 13:55:00,249.91,250.14,249.84,250.14,4033.0,248.8691,249.0981,248.7994,249.0981,4033.0
2025-04-15 14:00:00,250.21,250.42,249.98,250.0,6186.0,249.1679,249.377,248.9388,248.9587,6186.0
2025-04-15 14:05:00,250.07,250.16,249.89,250.06,6060.0,249.0284,249.1181,248.8492,249.0185,6060.0
2025-04-15 14:10:00,249.95,250.46,249.95,250.34,8131.0,248.9089,249.4168,248.9089,249.2973,8131.0
2025-04-15 14:15:00,250.32,250.58,250.26,250.41,5129.0,249.2774,249.5363,249.2176,249.367,5129.0
2025-04-15 14:20:00,250.27,250.42,250.13,250.34,3529.0,249.2276,249.377,249.0882,249.2973,3529.0
2025-04-15 14:25:00,250.42,250.64,250.02,250.24,9028.0,249.377,249.5961,248.9786,249.1977,9028.0
2025-04-15 14:30:00,250.11,250.47,250.08,250.47,1944.0,249.0683,249.4268,249.0384,249.4268,1944.0
2025-04-15 14:35:00,250.5,250.51,249.97,250.03,3354.0,249.4566,249.4666,248.9289,248.9886,3354.0
2025-04-15 14:40:00,250.02,250.03,249.69,249.84,5841.0,248.9786,248.9886,248.65,248.7994,5841.0
2025-04-15 14:45:00,249.84,250.03,249.83,250.0,4670.0,248.7994,248.9886,248.7894,248.9587,4670.0
2025-04-15 14:50:00,250.0,250.12,249.85,250.06,5217.0,248.9587,249.0782,248.8094,249.0185,5217.0
2025-04-15 14:55:00,250.08,250.12,249.89,250.12,6823.0,249.0384,249.0782,248.8492,249.0782,6823.0
2025-04-15 15:00:00,249.97,250.06,249.86,250.0,4220.0,248.9289,249.0185,248.8193,248.9587,4220.0
2025-04-15 15:05:00,250.06,250.06,249.62,249.73,9456.0,249.0185,249.0185,248.5803,248.6899,9456.0
2025-04-15 15:10:00,249.75,250.19,249.73,250.12,9397.0,248.7098,249.1479,248.6899,249.0782,9397.0
2025-04-15 15:15:00,250.05,250.26,250.01,250.05,6087.0,249.0085,249.2176,248.9687,249.0085,6087.0
2025-04-15 15:20:00,250.07,250.09,249.86,249.92,7079.0,249.0284,249.0484,248.8193,248.8791,7079.0
2025-04-15 15:25:00,250.01,250.01,249.62,249.91,6298.0,248.9687,248.9687,248.5803,248.8691,6298.0
2025-04-15 15:30:00,249.89,249.98,249.68,249.97,13397.0,248.8492,248.9388,248.6401,248.9289,13397.0
2025-04-15 15:35:00,249.9,250.03,249.64,249.71,14995.0,248.8591,248.9886,248.6002,248.6699,14995.0
2025-04-15 15:40:00,249.77,249.89,249.61,249.82,20466.0,248.7297,248.8492,248.5704,248.7795,20466.0
2025-04-15 15:45:00,249.83,250.07,249.5,250.0,22976.0,248.7894,249.0284,248.4608,248.9587,22976.0
2025-04-15 15:50:00,250.07,250.53,249.84,250.06,40680.0,249.0284,249.4865,248.7994,249.0185,40680.0
2025-04-15 15:55:00,249.92,250.1,249.39,249.96,138602.0,248.8791,249.0583,248.3513,248.9189,138602.0
2025-04-16 09:30:00,255.79,257.24,252.46,252.46,27849.0,254.7246,256.1686,251.4085,251.4085,27849.0
2025-04-16 09:35:00,253.37,257.0,253.37,256.62,14665.0,252.3147,255.9296,252.3147,255.5512,14665.0
2025-04-16 09:40:00,256.62,257.52,255.05,256.84,18198.0,255.5512,256.4474,253.9877,255.7702,18198.0
2025-04-16 09:45:00,256.85,257.78,256.07,256.71,15056.0,255.7802,256.7063,255.0034,255.6408,15056.0
2025-04-16 09:50:00,256.35,257.65,256.26,257.4,11256.0,255.2823,256.5769,255.1927,256.3279,11256.0
2025-04-16 09:55:00,257.59,258.16,257.37,257.75,9836.0,256.5171,257.0847,256.298,256.6764,9836.0
2025-04-16 10:00:00,257.75,258.58,256.27,258.44,28109.0,256.6764,257.503,255.2026,257.3636,28109.0
2025-04-16 10:05:00,258.57,259.0,257.76,257.76,21975.0,257.493,257.9212,256.6864,256.6864,21975.0
2025-04-16 10:10:00,257.94,259.68,257.94,259.18,10485.0,256.8657,258.5984,256.8657,258.1005,10485.0
2025-04-16 10:15:00,258.91,259.01,258.61,258.73,5248.0,257.8316,257.9312,257.5329,257.6524,5248.0
2025-04-16 10:20:00,259.12,259.85,258.74,259.75,10684.0,258.0407,258.7677,257.6623,258.6681,10684.0
2025-04-16 10:25:00,259.75,259.81,258.1,258.99,11898.0,258.6681,258.7279,257.025,257.9113,11898.0
2025-04-16 10:30:00,258.99,259.25,258.39,258.48,6702.0,257.9113,258.1702,257.3138,257.4034,6702.0
2025-04-16 10:35:00,258.47,259.04,258.4,259.03,3394.0,257.3934,257.9611,257.3237,257.9511,3394.0
2025-04-16 10:40:00,258.89,258.94,257.53,257.56,15959.0,257.8117,257.8615,256.4574,256.4872,15959.0
2025-04-16 10:45:00,257.4,257.98,256.6,257.78,20148.0,256.3279,256.9055,255.5312,256.7063,20148.0
2025-04-16 10:50:00,257.79,257.99,257.75,257.75,4410.0,256.7163,256.9154,256.6764,256.6764,4410.0
2025-04-16 10:55:00,257.84,259.0,257.8,259.0,7487.0,256.7661,257.9212,256.7262,257.9212,7487.0
2025-04-16 11:00:00,259.1,259.83,258.9,259.65,8755.0,258.0208,258.7478,257.8217,258.5685,8755.0
2025-04-16 11:05:00,259.6,260.19,259.6,259.87,11326.0,258.5187,259.1063,258.5187,258.7876,11326.0
2025-04-16 11:10:00,260.07,260.26,259.63,259.71,6775.0,258.9868,259.176,258.5486,258.6283,6775.0
2025-04-16 11:15:00,259.87,260.12,259.76,259.76,3827.0,258.7876,259.0366,258.6781,258.6781,3827.0
2025-04-16 11:20:00,259.66,259.73,259.46,259.66,2914.0,258.5785,258.6482,258.3793,258.5785,2914.0
2025-04-16 11:25:00,259.72,259.83,259.2,259.62,6180.0,258.6382,258.7478,258.1204,258.5387,6180.0
2025-04-16 11:30:00,259.57,259.94,259.33,259.94,1844.0,258.4889,258.8573,258.2499,258.8573,1844.0
2025-04-16 11:35:00,259.9,260.03,259.74,260.03,4361.0,258.8175,258.947,258.6582,258.947,4361.0
2025-04-16 11:40:00,260.06,260.16,259.84,259.96,3989.0,258.9768,259.0764,258.7577,258.8772,3989.0
2025-04-16 11:45:00,260.06,260.23,259.38,259.38,4397.0,258.9768,259.1461,258.2997,258.2997,4397.0
2025-04-16 11:50:00,259.49,260.02,259.44,259.92,6409.0,258.4092,258.937,258.3594,258.8374,6409.0
2025-04-16 11:55:00,260.08,260.39,259.02,259.56,6985.0,258.9967,259.3055,257.9412,258.4789,6985.0
2025-04-16 12:00:00,259.62,259.78,259.18,259.18,2199.0,258.5387,258.698,258.1005,258.1005,2199.0
2025-04-16 12:05:00,259.09,259.42,258.89,258.89,7790.0,258.0109,258.3395,257.8117,257.8117,7790.0
2025-04-16 12:10:00,258.73,258.85,258.04,258.17,7856.0,257.6524,257.7719,256.9652,257.0947,7856.0
2025-04-16 12:15:00,258.16,258.54,257.78,257.8,7966.0,257.0847,257.4632,256.7063,256.7262,7966.0
2025-04-16 12:20:00,257.79,257.79,257.4,257.4,5693.0,256.7163,256.7163,256.3279,256.3279,5693.0
2025-04-16 12:25:00,257.51,257.72,256.85,257.05,8919.0,256.4374,256.6466,255.7802,255.9794,8919.0
2025-04-16 12:30:00,256.96,257.21,256.67,257.12,16095.0,255.8897,256.1387,255.6009,256.0491,16095.0
2025-04-16 12:35:00,257.08,257.21,256.49,256.49,6334.0,256.0092,256.1387,255.4217,255.4217,6334.0
2025-04-16 12:40:00,256.49,256.71,256.29,256.54,6974.0,255.4217,255.6408,255.2225,255.4715,6974.0
2025-04-16 12:45:00,256.57,256.57,255.9,255.96,13636.0,255.5014,255.5014,254.8342,254.8939,13636.0
2025-04-16 12:50:00,255.9,256.64,255.77,256.49,14389.0,254.8342,255.5711,254.7047,255.4217,14389.0
2025-04-16 12:55:00,256.39,256.89,256.31,256.5,17835.0,255.3221,255.82,255.2424,255.4317,17835.0
2025-04-16 13:00:00,256.5,256.63,255.59,256.19,26411.0,255.4317,255.5611,254.5254,255.1229,26411.0
2025-04-16 13:05:00,256.28,257.0,256.11,256.11,14297.0,255.2126,255.9296,255.0433,255.0433,14297.0
2025-04-16 13:10:00,256.16,256.25,255.63,255.65,1760.0,255.0931,255.1827,254.5653,254.5852,1760.0
2025-04-16 13:15:00,255.63,255.65,255.22,255.65,8406.0,254.5653,254.5852,254.157,254.5852,8406.0
2025-04-16 13:20:00,255.68,255.7,254.92,254.93,5696.0,254.6151,254.635,253.8582,253.8682,5696.0
2025-04-16 13:25:00,254.95,255.4,254.81,255.4,5455.0,253.8881,254.3362,253.7487,254.3362,5455.0
2025-04-16 13:30:00,255.44,255.54,254.47,254.64,9727.0,254.3761,254.4757,253.4101,253.5794,9727.0
2025-04-16 13:35:00,254.65,255.21,254.33,255.05,8089.0,253.5894,254.147,253.2707,253.9877,8089.0
2025-04-16 13:40:00,255.03,255.03,254.07,254.07,12531.0,253.9678,253.9678,253.0118,253.0118,12531.0
2025-04-16 13:45:00,254.12,254.12,253.2,253.4,5632.0,253.0616,253.0616,252.1454,252.3446,5632.0
2025-04-16 13:50:00,253.37,253.89,253.03,253.66,6495.0,252.3147,252.8325,251.9761,252.6035,6495.0
2025-04-16 13:55:00,253.51,253.59,253.14,253.3,18000.0,252.4541,252.5338,252.0856,252.245,18000.0
2025-04-16 14:00:00,253.45,253.79,252.9,253.57,18550.0,252.3944,252.7329,251.8466,252.5139,18550.0
2025-04-16 14:05:00,253.64,254.12,253.54,254.1,14171.0,252.5836,253.0616,252.484,253.0417,14171.0
2025-04-16 14:10:00,254.25,254.78,254.15,254.78,6166.0,253.191,253.7188,253.0914,253.7188,6166.0
2025-04-16 14:15:00,254.64,254.64,253.94,254.02,7723.0,253.5794,253.5794,252.8823,252.962,7723.0
2025-04-16 14:20:00,254.02,254.71,253.83,254.45,4564.0,252.962,253.6491,252.7728,253.3902,4564.0
2025-04-16 14:25:00,254.44,254.54,254.17,254.39,4593.0,253.3802,253.4798,253.1114,253.3304,4593.0
2025-04-16 14:30:00,254.51,254.63,254.33,254.33,3013.0,253.4499,253.5694,253.2707,253.2707,3013.0
2025-04-16 14:35:00,254.36,254.52,253.81,253.81,11930.0,253.3006,253.4599,252.7529,252.7529,11930.0
2025-04-16 14:40:00,253.94,254.3,253.37,254.3,8305.0,252.8823,253.2408,252.3147,253.2408,8305.0
2025-04-16 14:45:00,254.4,254.97,254.26,254.79,6313.0,253.3404,253.908,253.201,253.7288,6313.0
2025-04-16 14:50:00,254.54,255.18,254.53,255.18,7420.0,253.4798,254.1172,253.4699,254.1172,7420.0
2025-04-16 14:55:00,255.01,255.74,255.01,255.2,7893.0,253.9479,254.6748,253.9479,254.1371,7893.0
2025-04-16 15:00:00,255.21,255.36,254.6,254.63,6950.0,254.147,254.2964,253.5396,253.5694,6950.0
2025-04-16 15:05:00,254.65,254.76,253.59,253.98,27341.0,253.5894,253.6989,252.5338,252.9222,27341.0
2025-04-16 15:10:00,253.96,254.07,253.62,253.62,6093.0,252.9022,253.0118,252.5637,252.5637,6093.0
2025-04-16 15:15:00,253.46,253.58,253.05,253.05,14092.0,252.4043,252.5238,251.996,251.996,14092.0
2025-04-16 15:20:00,253.05,253.23,252.77,252.91,9424.0,251.996,252.1753,251.7172,251.8566,9424.0
2025-04-16 15:25:00,252.92,253.19,252.89,252.96,9162.0,251.8666,252.1354,251.8367,251.9064,9162.0
2025-04-16 15:30:00,252.92,253.37,252.51,252.72,19250.0,251.8666,252.3147,251.4583,251.6674,19250.0
2025-04-16 15:35:00,252.69,252.77,252.0,252.33,19084.0,251.6375,251.7172,250.9504,251.279,19084.0
2025-04-16 15:40:00,252.53,252.67,252.16,252.27,11973.0,251.4782,251.6176,251.1097,251.2193,11973.0
2025-04-16 15:45:00,252.27,252.52,251.39,251.68,13599.0,251.2193,251.4682,250.3429,250.6317,13599.0
2025-04-16 15:50:00,251.8,253.21,251.38,252.64,38450.0,250.7512,252.1554,250.333,251.5877,38450.0
2025-04-16 15:55:00,252.45,253.66,252.02,252.59,171749.0,251.3985,252.6035,250.9703,251.5379,171749.0
2025-04-17 09:30:00,253.11,253.96,251.79,253.77,64125.0,252.0558,252.9022,250.7413,252.713,64125.0
2025-04-17 09:35:00,253.94,255.47,253.59,255.31,7691.0,252.8823,254.4059,252.5338,254.2466,7691.0
2025-04-17 09:40:00,255.07,255.58,254.45,254.77,9842.0,254.0076,254.5155,253.3902,253.7089,9842.0
2025-04-17 09:45:00,254.8,255.54,253.93,254.79,15240.0,253.7387,254.4757,252.8724,253.7288,15240.0
2025-04-17 09:50:00,254.81,255.88,254.39,255.4,13583.0,253.7487,254.8142,253.3304,254.3362,13583.0
2025-04-17 09:55:00,255.45,256.45,255.34,255.95,8105.0,254.386,255.3819,254.2765,254.8839,8105.0
2025-04-17 10:00:00,256.43,256.65,256.13,256.28,11523.0,255.3619,255.581,255.0632,255.2126,11523.0
2025-04-17 10:05:00,256.31,256.47,255.7,255.87,6369.0,255.2424,255.4018,254.635,254.8043,6369.0
2025-04-17 10:10:00,255.6,256.15,255.29,255.63,7074.0,254.5354,255.0831,254.2267,254.5653,7074.0
2025-04-17 10:15:00,255.51,255.51,254.76,254.76,6436.0,254.4458,254.4458,253.6989,253.6989,6436.0
2025-04-17 10:20:00,254.5,254.5,254.13,254.25,2611.0,253.44,253.44,253.0715,253.191,2611.0
2025-04-17 10:25:00,254.2,254.27,253.3,253.44,4354.0,253.1412,253.2109,252.245,252.3844,4354.0
2025-04-17 10:30:00,253.47,254.36,253.46,254.11,5011.0,252.4143,253.3006,252.4043,253.0516,5011.0
2025-04-17 10:35:00,253.89,254.11,253.67,253.67,2980.0,252.8325,253.0516,252.6134,252.6134,2980.0
2025-04-17 10:40:00,253.83,253.86,253.44,253.63,6444.0,252.7728,252.8027,252.3844,252.5736,6444.0
2025-04-17 10:45:00,253.61,254.35,253.6,254.35,5230.0,252.5537,253.2906,252.5437,253.2906,5230.0
2025-04-17 10:50:00,254.17,254.41,254.03,254.16,3300.0,253.1114,253.3504,252.9719,253.1014,3300.0
2025-04-17 10:55:00,254.16,254.56,254.16,254.49,2473.0,253.1014,253.4997,253.1014,253.43,2473.0
2025-04-17 11:00:00,254.56,255.44,254.56,255.36,5436.0,253.4997,254.3761,253.4997,254.2964,5436.0
2025-04-17 11:05:00,255.32,256.1,255.31,255.7,8238.0,254.2566,255.0333,254.2466,254.635,8238.0
2025-04-17 11:10:00,255.59,256.28,255.59,256.04,9365.0,254.5254,255.2126,254.5254,254.9736,9365.0
2025-04-17 11:15:00,256.15,256.62,255.83,256.62,5252.0,255.0831,255.5512,254.7644,255.5512,5252.0
2025-04-17 11:20:00,256.39,256.39,255.9,255.93,1802.0,255.3221,255.3221,254.8342,254.864,1802.0
2025-04-17 11:25:00,255.81,255.97,255.53,255.97,2904.0,254.7445,254.9039,254.4657,254.9039,2904.0
2025-04-17 11:30:00,255.82,256.2,255.76,255.76,3920.0,254.7545,255.1329,254.6947,254.6947,3920.0
2025-04-17 11:35:00,255.74,256.01,255.41,255.84,5192.0,254.6748,254.9437,254.3462,254.7744,5192.0
2025-04-17 11:40:00,255.73,256.1,255.66,255.78,2215.0,254.6649,255.0333,254.5952,254.7147,2215.0
2025-04-17 11:45:00,255.73,256.12,255.61,256.01,13103.0,254.6649,255.0532,254.5454,254.9437,13103.0
2025-04-17 11:50:00,256.01,256.19,255.57,255.76,4088.0,254.9437,255.1229,254.5055,254.6947,4088.0
2025-04-17 11:55:00,255.61,256.06,255.45,255.51,2167.0,254.5454,254.9935,254.386,254.4458,2167.0
2025-04-17 12:00:00,255.67,256.23,255.25,255.32,4163.0,254.6051,255.1628,254.1869,254.2566,4163.0
2025-04-17 12:05:00,255.14,255.99,255.08,255.45,4783.0,254.0773,254.9238,254.0176,254.386,4783.0
2025-04-17 12:10:00,255.4,255.41,254.73,255.4,5572.0,254.3362,254.3462,253.669,254.3362,5572.0
2025-04-17 12:15:00,255.49,256.15,255.49,255.9,3570.0,254.4259,255.0831,254.4259,254.8342,3570.0
2025-04-17 12:20:00,256.06,256.6,256.05,256.15,2449.0,254.9935,255.5312,254.9835,255.0831,2449.0
2025-04-17 12:25:00,256.0,256.49,255.79,255.84,10339.0,254.9337,255.4217,254.7246,254.7744,10339.0
2025-04-17 12:30:00,255.72,256.05,255.6,256.05,6885.0,254.6549,254.9835,254.5354,254.9835,6885.0
2025-04-17 12:35:00,255.83,255.91,255.66,255.89,3968.0,254.7644,254.8441,254.5952,254.8242,3968.0
2025-04-17 12:40:00,255.86,256.2,255.81,255.87,1553.0,254.7943,255.1329,254.7445,254.8043,1553.0
2025-04-17 12:45:00,256.0,256.26,255.7,256.24,3233.0,254.9337,255.1927,254.635,255.1727,3233.0
2025-04-17 12:50:00,256.27,256.53,256.15,256.51,2501.0,255.2026,255.4615,255.0831,255.4416,2501.0
2025-04-17 12:55:00,256.5,256.81,256.44,256.65,2282.0,255.4317,255.7404,255.3719,255.581,2282.0
2025-04-17 13:00:00,256.68,256.68,256.33,256.49,1739.0,255.6109,255.6109,255.2624,255.4217,1739.0
2025-04-17 13:05:00,256.61,256.97,256.38,256.97,5978.0,255.5412,255.8997,255.3122,255.8997,5978.0
2025-04-17 13:10:00,256.78,257.19,256.78,256.98,6629.0,255.7105,256.1188,255.7105,255.9097,6629.0
2025-04-17 13:15:00,256.98,257.06,256.5,256.8,4437.0,255.9097,255.9893,255.4317,255.7304,4437.0
2025-04-17 13:20:00,256.81,256.84,256.41,256.56,2597.0,255.7404,255.7702,255.342,255.4914,2597.0
2025-04-17 13:25:00,256.6,256.7,256.46,256.46,818.0,255.5312,255.6308,255.3918,255.3918,818.0
2025-04-17 13:30:00,256.52,257.11,256.52,257.11,968.0,255.4516,256.0391,255.4516,256.0391,968.0
2025-04-17 13:35:00,256.88,256.94,256.71,256.94,1029.0,255.8101,255.8698,255.6408,255.8698,1029.0
2025-04-17 13:40:00,256.75,256.92,256.18,256.37,1698.0,255.6806,255.8499,255.113,255.3022,1698.0
2025-04-17 13:45:00,256.57,257.34,256.57,256.99,4816.0,255.5014,256.2682,255.5014,255.9196,4816.0
2025-04-17 13:50:00,256.99,257.35,256.99,257.07,2899.0,255.9196,256.2781,255.9196,255.9993,2899.0
2025-04-17 13:55:00,257.16,257.24,256.91,257.02,2280.0,256.0889,256.1686,255.8399,255.9495,2280.0
2025-04-17 14:00:00,257.05,257.39,257.05,257.39,1452.0,255.9794,256.3179,255.9794,256.3179,1452.0
2025-04-17 14:05:00,257.43,257.49,257.0,257.23,8273.0,256.3578,256.4175,255.9296,256.1586,8273.0
2025-04-17 14:10:00,257.39,257.51,257.17,257.18,2134.0,256.3179,256.4374,256.0989,256.1088,2134.0
2025-04-17 14:15:00,257.31,257.37,256.99,257.36,3919.0,256.2383,256.298,255.9196,256.2881,3919.0
2025-04-17 14:20:00,257.24,257.24,256.92,257.17,1898.0,256.1686,256.1686,255.8499,256.0989,1898.0
2025-04-17 14:25:00,257.07,257.07,256.28,256.28,4262.0,255.9993,255.9993,255.2126,255.2126,4262.0
2025-04-17 14:30:00,256.2,256.74,256.12,256.7,3985.0,255.1329,255.6707,255.0532,255.6308,3985.0
2025-04-17 14:35:00,256.72,257.22,256.72,257.2,5973.0,255.6507,256.1487,255.6507,256.1287,5973.0
2025-04-17 14:40:00,257.35,257.35,256.94,256.94,5289.0,256.2781,256.2781,255.8698,255.8698,5289.0
2025-04-17 14:45:00,257.08,257.23,256.87,256.88,12938.0,256.0092,256.1586,255.8001,255.8101,12938.0
2025-04-17 14:50:00,256.8,257.1,256.58,257.0,8063.0,255.7304,256.0292,255.5113,255.9296,8063.0
2025-04-17 14:55:00,256.95,257.15,256.85,257.0,4745.0,255.8798,256.0789,255.7802,255.9296,4745.0
2025-04-17 15:00:00,257.13,257.13,256.84,256.85,13038.0,256.059,256.059,255.7702,255.7802,13038.0
2025-04-17 15:05:00,256.89,257.04,256.73,257.0,13245.0,255.82,255.9694,255.6607,255.9296,13245.0
2025-04-17 15:10:00,257.1,257.1,256.19,256.36,12258.0,256.0292,256.0292,255.1229,255.2922,12258.0
2025-04-17 15:15:00,256.25,256.51,255.88,256.49,9951.0,255.1827,255.4416,254.8142,255.4217,9951.0
2025-04-17 15:20:00,256.36,256.89,256.35,256.89,6638.0,255.2922,255.82,255.2823,255.82,6638.0
2025-04-17 15:25:00,256.9,257.15,256.89,256.95,10710.0,255.83,256.0789,255.82,255.8798,10710.0
2025-04-17 15:30:00,257.01,257.24,256.85,257.17,22595.0,255.9395,256.1686,255.7802,256.0989,22595.0
2025-04-17 15:35:00,257.15,257.34,256.7,257.0,12054.0,256.0789,256.2682,255.6308,255.9296,12054.0
2025-04-17 15:40:00,257.04,257.17,256.78,256.95,23224.0,255.9694,256.0989,255.7105,255.8798,23224.0
2025-04-17 15:45:00,256.99,257.04,256.58,256.7,12810.0,255.9196,255.9694,255.5113,255.6308,12810.0
2025-04-17 15:50:00,256.7,257.11,256.63,257.11,35795.0,255.6308,256.0391,255.5611,256.0391,35795.0
2025-04-17 15:55:00,257.01,257.01,255.87,255.99,103945.0,255.9395,255.9395,254.8043,254.9238,103945.0
2025-04-21 09:30:00,256.12,256.51,255.3,255.69,20919.0,255.0532,255.4416,254.2367,254.625,20919.0
2025-04-21 09:35:00,255.65,257.07,255.65,256.18,4020.0,254.5852,255.9993,254.5852,255.113,4020.0
2025-04-21 09:40:00,256.16,258.39,256.06,258.11,11130.0,255.0931,257.3138,254.9935,257.0349,11130.0
2025-04-21 09:45:00,258.22,258.22,256.96,257.28,18276.0,257.1445,257.1445,255.8897,256.2084,18276.0
2025-04-21 09:50:00,257.25,257.74,257.18,257.53,11728.0,256.1785,256.6665,256.1088,256.4574,11728.0
2025-04-21 09:55:00,257.61,258.22,257.52,257.78,5926.0,256.537,257.1445,256.4474,256.7063,5926.0
2025-04-21 10:00:00,257.88,258.03,257.4,257.9,6610.0,256.8059,256.9553,256.3279,256.8258,6610.0
2025-04-21 10:05:00,257.88,257.91,257.53,257.66,23961.0,256.8059,256.8358,256.4574,256.5868,23961.0
2025-04-21 10:10:00,257.85,258.26,257.43,258.26,91394.0,256.776,257.1843,256.3578,257.1843,91394.0
2025-04-21 10:15:00,258.26,258.4,257.03,257.06,7809.0,257.1843,257.3237,255.9594,255.9893,7809.0
2025-04-21 10:20:00,257.25,257.29,256.67,256.86,8950.0,256.1785,256.2184,255.6009,255.7902,8950.0
2025-04-21 10:25:00,256.86,257.2,256.86,257.16,3653.0,255.7902,256.1287,255.7902,256.0889,3653.0
2025-04-21 10:30:00,257.07,257.16,256.46,256.54,26146.0,255.9993,256.0889,255.3918,255.4715,26146.0
2025-04-21 10:35:00,256.62,256.98,256.37,256.86,11029.0,255.5512,255.9097,255.3022,255.7902,11029.0
2025-04-21 10:40:00,257.0,257.06,256.63,256.63,4220.0,255.9296,255.9893,255.5611,255.5611,4220.0
2025-04-21 10:45:00,256.59,256.71,255.82,255.95,28548.0,255.5213,255.6408,254.7545,254.8839,28548.0
2025-04-21 10:50:00,255.95,256.1,255.63,255.71,35672.0,254.8839,255.0333,254.5653,254.6449,35672.0
2025-04-21 10:55:00,255.6,255.6,254.73,254.73,26502.0,254.5354,254.5354,253.669,253.669,26502.0
2025-04-21 11:00:00,254.87,255.08,254.65,254.65,24831.0,253.8084,254.0176,253.5894,253.5894,24831.0
2025-04-21 11:05:00,254.59,254.79,253.81,254.16,28687.0,253.5296,253.7288,252.7529,253.1014,28687.0
2025-04-21 11:10:00,254.2,254.79,254.07,254.56,9157.0,253.1412,253.7288,253.0118,253.4997,9157.0
2025-04-21 11:15:00,254.56,254.83,254.31,254.5,5306.0,253.4997,253.7686,253.2508,253.44,5306.0
2025-04-21 11:20:00,254.47,255.02,254.36,255.02,5965.0,253.4101,253.9578,253.3006,253.9578,5965.0
2025-04-21 11:25:00,254.79,254.79,254.04,254.1,4483.0,253.7288,253.7288,252.9819,253.0417,4483.0
2025-04-21 11:30:00,254.12,254.2,253.26,253.59,5535.0,253.0616,253.1412,252.2051,252.5338,5535.0
2025-04-21 11:35:00,253.6,253.79,253.25,253.48,6209.0,252.5437,252.7329,252.1952,252.4242,6209.0
2025-04-21 11:40:00,253.51,253.62,253.24,253.48,9490.0,252.4541,252.5637,252.1852,252.4242,9490.0
2025-04-21 11:45:00,253.52,253.53,252.93,253.15,19900.0,252.4641,252.474,251.8765,252.0956,19900.0
2025-04-21 11:50:00,253.07,253.2,252.76,252.76,5426.0,252.0159,252.1454,251.7072,251.7072,5426.0
2025-04-21 11:55:00,252.74,252.74,252.33,252.33,2741.0,251.6873,251.6873,251.279,251.279,2741.0
2025-04-21 12:00:00,252.29,252.38,251.95,251.96,3985.0,251.2392,251.3288,250.9006,250.9106,3985.0
2025-04-21 12:05:00,252.09,252.81,252.06,252.69,7436.0,251.04,251.757,251.0101,251.6375,7436.0
2025-04-21 12:10:00,252.69,253.0,252.67,252.99,11893.0,251.6375,251.9462,251.6176,251.9363,11893.0
2025-04-21 12:15:00,252.99,253.02,252.35,252.49,18336.0,251.9363,251.9661,251.2989,251.4384,18336.0
2025-04-21 12:20:00,252.39,252.39,251.96,252.18,3918.0,251.3388,251.3388,250.9106,251.1296,3918.0
2025-04-21 12:25:00,252.27,252.42,252.12,252.42,4481.0,251.2193,251.3686,251.0699,251.3686,4481.0
2025-04-21 12:30:00,252.37,252.68,252.37,252.61,3366.0,251.3189,251.6276,251.3189,251.5579,3366.0
2025-04-21 12:35:00,252.71,253.14,252.71,253.06,2892.0,251.6574,252.0856,251.6574,252.006,2892.0
2025-04-21 12:40:00,253.06,253.33,252.26,252.26,11670.0,252.006,252.2749,251.2093,251.2093,11670.0
2025-04-21 12:45:00,252.25,252.53,252.12,252.17,5357.0,251.1994,251.4782,251.0699,251.1197,5357.0
2025-04-21 12:50:00,252.09,252.19,251.39,251.4,2409.0,251.04,251.1396,250.3429,250.3529,2409.0
2025-04-21 12:55:00,251.26,251.61,251.26,251.57,1201.0,250.2135,250.562,250.2135,250.5222,1201.0
2025-04-21 13:00:00,251.52,251.65,250.97,250.97,3448.0,250.4724,250.6019,249.9247,249.9247,3448.0
2025-04-21 13:05:00,250.84,250.98,250.77,250.8,2677.0,249.7952,249.9346,249.7255,249.7554,2677.0
2025-04-21 13:10:00,250.8,250.8,250.2,250.27,3085.0,249.7554,249.7554,249.1579,249.2276,3085.0
2025-04-21 13:15:00,250.3,250.88,250.3,250.64,3772.0,249.2575,249.8351,249.2575,249.5961,3772.0
2025-04-21 13:20:00,250.65,250.93,250.64,250.78,2814.0,249.606,249.8849,249.5961,249.7355,2814.0
2025-04-21 13:25:00,250.57,250.89,250.57,250.58,1357.0,249.5264,249.845,249.5264,249.5363,1357.0
2025-04-21 13:30:00,250.58,250.94,250.51,250.62,4335.0,249.5363,249.8948,249.4666,249.5761,4335.0
2025-04-21 13:35:00,250.46,250.64,250.16,250.16,2427.0,249.4168,249.5961,249.1181,249.1181,2427.0
2025-04-21 13:40:00,250.18,250.18,249.67,249.87,3794.0,249.138,249.138,248.6301,248.8293,3794.0
2025-04-21 13:45:00,249.93,249.97,249.53,249.65,3581.0,248.889,248.9289,248.4907,248.6102,3581.0
2025-04-21 13:50:00,249.74,250.0,249.65,249.67,3697.0,248.6998,248.9587,248.6102,248.6301,3697.0
2025-04-21 13:55:00,249.72,249.72,249.47,249.52,2393.0,248.6799,248.6799,248.4309,248.4807,2393.0
2025-04-21 14:00:00,249.54,249.54,249.15,249.18,5774.0,248.5006,248.5006,248.1123,248.1421,5774.0
2025-04-21 14:05:00,249.18,249.44,248.9,248.91,9939.0,248.1421,248.4011,247.8633,247.8733,9939.0
2025-04-21 14:10:00,249.09,249.11,248.82,248.92,4598.0,248.0525,248.0724,247.7836,247.8832,4598.0
2025-04-21 14:15:00,248.92,249.22,248.87,249.18,2938.0,247.8832,248.182,247.8334,248.1421,2938.0
2025-04-21 14:20:00,249.12,249.26,249.05,249.15,4451.0,248.0824,248.2218,248.0127,248.1123,4451.0
2025-04-21 14:25:00,249.04,249.41,249.03,249.39,7577.0,248.0027,248.3712,247.9928,248.3513,7577.0
2025-04-21 14:30:00,249.47,249.7,249.34,249.5,4917.0,248.4309,248.66,248.3015,248.4608,4917.0
2025-04-21 14:35:00,249.4,249.42,248.85,249.15,5207.0,248.3612,248.3811,247.8135,248.1123,5207.0
2025-04-21 14:40:00,249.09,249.09,248.58,248.63,6991.0,248.0525,248.0525,247.5446,247.5944,6991.0
2025-04-21 14:45:00,248.64,249.1,248.56,248.92,6686.0,247.6044,248.0625,247.5247,247.8832,6686.0
2025-04-21 14:50:00,248.95,248.95,248.4,248.4,3820.0,247.9131,247.9131,247.3654,247.3654,3820.0
2025-04-21 14:55:00,248.35,248.62,248.29,248.56,5134.0,247.3156,247.5845,247.2559,247.5247,5134.0
2025-04-21 15:00:00,248.61,249.08,248.57,249.03,6971.0,247.5745,248.0426,247.5347,247.9928,6971.0
2025-04-21 15:05:00,249.12,249.16,248.73,248.84,6900.0,248.0824,248.1222,247.694,247.8036,6900.0
2025-04-21 15:10:00,248.82,249.25,248.82,249.06,9169.0,247.7836,248.2119,247.7836,248.0226,9169.0
2025-04-21 15:15:00,249.14,249.16,248.85,248.9,7305.0,248.1023,248.1222,247.8135,247.8633,7305.0
2025-04-21 15:20:00,248.85,249.02,248.7,249.02,15743.0,247.8135,247.9828,247.6641,247.9828,15743.0
2025-04-21 15:25:00,248.93,248.93,248.51,248.58,10901.0,247.8932,247.8932,247.4749,247.5446,10901.0
2025-04-21 15:30:00,248.65,248.72,248.25,248.5,14659.0,247.6144,247.6841,247.216,247.465,14659.0
2025-04-21 15:35:00,248.57,249.01,247.81,248.66,26435.0,247.5347,247.9729,246.7778,247.6243,26435.0
2025-04-21 15:40:00,248.84,249.27,248.78,249.06,10646.0,247.8036,248.2318,247.7438,248.0226,10646.0
2025-04-21 15:45:00,249.09,249.36,248.9,249.2,14863.0,248.0525,248.3214,247.8633,248.1621,14863.0
2025-04-21 15:50:00,249.2,250.04,249.06,249.88,21552.0,248.1621,248.9986,248.0226,248.8392,21552.0
2025-04-21 15:55:00,249.78,250.12,249.4,249.54,83762.0,248.7396,249.0782,248.3612,248.5006,83762.0
2025-04-22 09:30:00,253.37,253.37,252.01,252.79,28154.0,252.3147,252.3147,250.9604,251.7371,28154.0
2025-04-22 09:35:00,253.01,253.88,253.01,253.88,2820.0,251.9562,252.8226,251.9562,252.8226,2820.0
2025-04-22 09:40:00,254.26,254.86,254.13,254.86,1793.0,253.201,253.7985,253.0715,253.7985,1793.0
2025-04-22 09:45:00,254.84,255.09,254.36,254.59,3888.0,253.7786,254.0275,253.3006,253.5296,3888.0
2025-04-22 09:50:00,254.43,254.48,253.85,254.09,4713.0,253.3703,253.4201,252.7927,253.0317,4713.0
2025-04-22 09:55:00,254.08,254.28,253.73,254.16,2896.0,253.0217,253.2209,252.6732,253.1014,2896.0
2025-04-22 10:00:00,254.16,254.85,254.15,254.28,5292.0,253.1014,253.7885,253.0914,253.2209,5292.0
2025-04-22 10:05:00,254.33,254.47,254.01,254.36,1202.0,253.2707,253.4101,252.952,253.3006,1202.0
2025-04-22 10:10:00,254.45,254.51,254.24,254.38,3519.0,253.3902,253.4499,253.1811,253.3205,3519.0
2025-04-22 10:15:00,254.38,254.53,254.18,254.53,2851.0,253.3205,253.4699,253.1213,253.4699,2851.0
2025-04-22 10:20:00,254.38,254.55,254.15,254.39,5822.0,253.3205,253.4898,253.0914,253.3304,5822.0
2025-04-22 10:25:00,254.4,254.53,254.21,254.34,2438.0,253.3404,253.4699,253.1512,253.2807,2438.0
2025-04-22 10:30:00,254.37,254.54,254.21,254.54,2495.0,253.3105,253.4798,253.1512,253.4798,2495.0
2025-04-22 10:35:00,254.54,254.67,254.33,254.67,2912.0,253.4798,253.6093,253.2707,253.6093,2912.0
2025-04-22 10:40:00,254.94,255.18,254.94,255.16,6464.0,253.8782,254.1172,253.8782,254.0972,6464.0
2025-04-22 10:45:00,255.46,255.69,255.35,255.45,4223.0,254.396,254.625,254.2864,254.386,4223.0
2025-04-22 10:50:00,255.55,255.66,255.4,255.48,2015.0,254.4856,254.5952,254.3362,254.4159,2015.0
2025-04-22 10:55:00,255.59,256.13,255.58,255.96,3909.0,254.5254,255.0632,254.5155,254.8939,3909.0
2025-04-22 11:00:00,256.01,256.15,255.85,255.86,3789.0,254.9437,255.0831,254.7844,254.7943,3789.0
2025-04-22 11:05:00,255.9,256.01,255.79,255.93,3340.0,254.8342,254.9437,254.7246,254.864,3340.0
2025-04-22 11:10:00,256.07,256.42,256.05,256.23,4304.0,255.0034,255.352,254.9835,255.1628,4304.0
2025-04-22 11:15:00,256.35,256.39,256.11,256.18,3200.0,255.2823,255.3221,255.0433,255.113,3200.0
2025-04-22 11:20:00,256.29,256.83,256.28,256.83,4779.0,255.2225,255.7603,255.2126,255.7603,4779.0
2025-04-22 11:25:00,257.0,257.06,256.82,256.93,16952.0,255.9296,255.9893,255.7503,255.8599,16952.0
2025-04-22 11:30:00,257.02,257.5,256.9,257.5,5201.0,255.9495,256.4275,255.83,256.4275,5201.0
2025-04-22 11:35:00,257.52,257.52,257.14,257.38,7793.0,256.4474,256.4474,256.069,256.308,7793.0
2025-04-22 11:40:00,257.61,257.61,257.14,257.15,1930.0,256.537,256.537,256.069,256.0789,1930.0
2025-04-22 11:45:00,257.14,257.31,257.09,257.19,6964.0,256.069,256.2383,256.0192,256.1188,6964.0
2025-04-22 11:50:00,257.19,257.5,257.12,257.12,10701.0,256.1188,256.4275,256.0491,256.0491,10701.0
2025-04-22 11:55:00,257.26,258.56,257.26,258.56,4850.0,256.1885,257.4831,256.1885,257.4831,4850.0
2025-04-22 12:00:00,258.36,259.24,258.36,259.01,38728.0,257.2839,258.1602,257.2839,257.9312,38728.0
2025-04-22 12:05:00,258.57,259.21,258.57,259.2,7982.0,257.493,258.1304,257.493,258.1204,7982.0
2025-04-22 12:10:00,259.21,259.44,259.12,259.31,7218.0,258.1304,258.3594,258.0407,258.23,7218.0
2025-04-22 12:15:00,259.18,259.31,258.86,259.08,5200.0,258.1005,258.23,257.7818,258.0009,5200.0
2025-04-22 12:20:00,259.19,259.22,258.96,259.11,5607.0,258.1105,258.1403,257.8814,258.0308,5607.0
2025-04-22 12:25:00,259.01,259.05,258.65,258.8,14310.0,257.9312,257.971,257.5727,257.7221,14310.0
2025-04-22 12:30:00,258.84,258.9,258.71,258.9,6018.0,257.7619,257.8217,257.6324,257.8217,6018.0
2025-04-22 12:35:00,258.96,259.35,258.96,259.25,3470.0,257.8814,258.2698,257.8814,258.1702,3470.0
2025-04-22 12:40:00,259.36,259.49,259.18,259.49,10186.0,258.2797,258.4092,258.1005,258.4092,10186.0
2025-04-22 12:45:00,259.45,259.46,259.13,259.37,2530.0,258.3694,258.3793,258.0507,258.2897,2530.0
2025-04-22 12:50:00,259.34,259.42,259.16,259.34,2913.0,258.2598,258.3395,258.0806,258.2598,2913.0
2025-04-22 12:55:00,259.45,259.6,259.19,259.19,3063.0,258.3694,258.5187,258.1105,258.1105,3063.0
2025-04-22 13:00:00,259.34,259.65,259.25,259.3,6297.0,258.2598,258.5685,258.1702,258.22,6297.0
2025-04-22 13:05:00,259.33,259.61,259.22,259.38,5121.0,258.2499,258.5287,258.1403,258.2997,5121.0
2025-04-22 13:10:00,259.31,259.31,258.69,258.96,8902.0,258.23,258.23,257.6125,257.8814,8902.0
2025-04-22 13:15:00,258.93,258.93,258.02,258.56,21652.0,257.8515,257.8515,256.9453,257.4831,21652.0
2025-04-22 13:20:00,258.55,258.56,257.99,258.19,25663.0,257.4731,257.4831,256.9154,257.1146,25663.0
2025-04-22 13:25:00,258.19,258.81,257.66,257.87,15159.0,257.1146,257.732,256.5868,256.7959,15159.0
2025-04-22 13:30:00,257.86,258.3,257.8,258.15,30267.0,256.786,257.2242,256.7262,257.0748,30267.0
2025-04-22 13:35:00,258.15,258.46,258.06,258.39,23821.0,257.0748,257.3835,256.9852,257.3138,23821.0
2025-04-22 13:40:00,258.32,258.46,258.17,258.37,20106.0,257.2441,257.3835,257.0947,257.2939,20106.0
2025-04-22 13:45:00,258.42,258.5,258.13,258.33,11725.0,257.3437,257.4233,257.0549,257.254,11725.0
2025-04-22 13:50:00,258.31,258.45,258.01,258.41,5630.0,257.2341,257.3735,256.9354,257.3337,5630.0
2025-04-22 13:55:00,258.37,258.55,258.28,258.28,6203.0,257.2939,257.4731,257.2042,257.2042,6203.0
2025-04-22 14:00:00,258.28,258.99,258.27,258.99,5267.0,257.2042,257.9113,257.1943,257.9113,5267.0
2025-04-22 14:05:00,259.12,259.38,259.07,259.18,4572.0,258.0407,258.2997,257.991,258.1005,4572.0
2025-04-22 14:10:00,259.28,259.75,259.2,259.49,4709.0,258.2001,258.6681,258.1204,258.4092,4709.0
2025-04-22 14:15:00,259.58,259.63,259.39,259.55,8927.0,258.4988,258.5486,258.3096,258.469,8927.0
2025-04-22 14:20:00,259.55,259.95,259.54,259.75,5176.0,258.469,258.8673,258.459,258.6681,5176.0
2025-04-22 14:25:00,259.87,259.99,259.64,259.82,4952.0,258.7876,258.9071,258.5586,258.7378,4952.0
2025-04-22 14:30:00,259.92,260.22,259.88,259.98,10769.0,258.8374,259.1362,258.7976,258.8972,10769.0
2025-04-22 14:35:00,259.99,260.36,259.94,260.23,7746.0,258.9071,259.2756,258.8573,259.1461,7746.0
2025-04-22 14:40:00,260.21,260.54,260.08,260.54,5467.0,259.1262,259.4548,258.9967,259.4548,5467.0
2025-04-22 14:45:00,260.52,260.72,260.5,260.6,5182.0,259.4349,259.6341,259.415,259.5146,5182.0
2025-04-22 14:50:00,260.6,260.82,260.53,260.72,3820.0,259.5146,259.7337,259.4449,259.6341,3820.0
2025-04-22 14:55:00,260.81,261.13,260.74,260.96,10685.0,259.7237,260.0424,259.654,259.8731,10685.0
2025-04-22 15:00:00,260.96,261.06,260.79,261.0,7485.0,259.8731,259.9727,259.7038,259.9129,7485.0
2025-04-22 15:05:00,261.01,261.06,260.55,260.76,8495.0,259.9229,259.9727,259.4648,259.6739,8495.0
2025-04-22 15:10:00,260.71,260.83,260.67,260.72,7958.0,259.6241,259.7436,259.5843,259.6341,7958.0
2025-04-22 15:15:00,260.9,261.05,260.5,260.59,23534.0,259.8133,259.9627,259.415,259.5046,23534.0
2025-04-22 15:20:00,260.61,260.74,260.48,260.71,15734.0,259.5245,259.654,259.3951,259.6241,15734.0
2025-04-22 15:25:00,260.71,261.09,260.71,260.9,16246.0,259.6241,260.0025,259.6241,259.8133,16246.0
2025-04-22 15:30:00,260.9,261.27,260.83,261.27,18408.0,259.8133,260.1818,259.7436,260.1818,18408.0
2025-04-22 15:35:00,261.21,261.52,261.01,261.46,20971.0,260.122,260.4307,259.9229,260.371,20971.0
2025-04-22 15:40:00,261.44,262.31,261.41,261.92,21899.0,260.3511,261.2175,260.3212,260.8291,21899.0
2025-04-22 15:45:00,262.03,262.71,261.92,262.66,33163.0,260.9386,261.6158,260.8291,261.566,33163.0
2025-04-22 15:50:00,262.57,262.61,261.64,261.64,65964.0,261.4764,261.5162,260.5502,260.5502,65964.0
2025-04-22 15:55:00,261.73,262.03,261.3,261.41,120208.0,260.6399,260.9386,260.2117,260.3212,120208.0
2025-04-23 09:30:00,260.93,261.0,258.92,259.88,36580.0,259.8432,259.9129,257.8416,258.7976,36580.0
2025-04-23 09:35:00,260.47,261.95,259.69,259.82,5046.0,259.3851,260.859,258.6084,258.7378,5046.0
2025-04-23 09:40:00,260.03,260.94,259.59,260.03,7706.0,258.947,259.8532,258.5088,258.947,7706.0
2025-04-23 09:45:00,259.93,260.5,259.45,260.5,24396.0,258.8474,259.415,258.3694,259.415,24396.0
2025-04-23 09:50:00,260.09,260.7,259.5,259.93,81667.0,259.0067,259.6142,258.4192,258.8474,81667.0
2025-04-23 09:55:00,259.69,261.42,259.68,261.38,9701.0,258.6084,260.3312,258.5984,260.2913,9701.0
2025-04-23 10:00:00,261.15,262.63,260.86,262.15,34661.0,260.0623,261.5361,259.7735,261.0581,34661.0
2025-04-23 10:05:00,262.16,262.56,261.74,262.38,8661.0,261.0681,261.4664,260.6498,261.2872,8661.0
2025-04-23 10:10:00,262.25,262.56,261.93,262.05,13357.0,261.1577,261.4664,260.839,260.9585,13357.0
2025-04-23 10:15:00,262.19,262.34,261.16,262.19,44294.0,261.098,261.2473,260.0722,261.098,44294.0
2025-04-23 10:20:00,262.12,262.51,261.68,262.3,27975.0,261.0282,261.4166,260.5901,261.2075,27975.0
2025-04-23 10:25:00,262.3,263.42,262.3,262.66,5680.0,261.2075,262.3228,261.2075,261.566,5680.0
2025-04-23 10:30:00,262.89,263.24,262.84,262.84,6698.0,261.795,262.1436,261.7452,261.7452,6698.0
2025-04-23 10:35:00,262.79,263.22,262.37,262.58,4784.0,261.6955,262.1237,261.2772,261.4863,4784.0
2025-04-23 10:40:00,262.46,262.73,262.06,262.08,4736.0,261.3668,261.6357,260.9685,260.9884,4736.0
2025-04-23 10:45:00,262.02,262.25,261.39,261.4,19742.0,260.9287,261.1577,260.3013,260.3112,19742.0
2025-04-23 10:50:00,261.16,261.31,260.62,261.16,32931.0,260.0722,260.2216,259.5345,260.0722,32931.0
2025-04-23 10:55:00,261.09,261.46,260.97,261.38,10031.0,260.0025,260.371,259.883,260.2913,10031.0
2025-04-23 11:00:00,261.15,261.66,260.72,261.0,51348.0,260.0623,260.5702,259.6341,259.9129,51348.0
2025-04-23 11:05:00,260.94,261.05,260.84,260.84,8252.0,259.8532,259.9627,259.7536,259.7536,8252.0
2025-04-23 11:10:00,260.84,260.98,259.72,259.75,23419.0,259.7536,259.893,258.6382,258.6681,23419.0
2025-04-23 11:15:00,259.69,259.7,259.44,259.44,1451.0,258.6084,258.6183,258.3594,258.3594,1451.0
2025-04-23 11:20:00,259.67,259.67,258.31,258.79,14927.0,258.5885,258.5885,257.2341,257.7121,14927.0
2025-04-23 11:25:00,258.65,259.34,258.62,258.8,28147.0,257.5727,258.2598,257.5428,257.7221,28147.0
2025-04-23 11:30:00,259.05,259.05,258.22,258.65,6057.0,257.971,257.971,257.1445,257.5727,6057.0
2025-04-23 11:35:00,258.65,258.95,258.4,258.93,4638.0,257.5727,257.8715,257.3237,257.8515,4638.0
2025-04-23 11:40:00,258.92,259.22,258.76,259.0,5585.0,257.8416,258.1403,257.6822,257.9212,5585.0
2025-04-23 11:45:00,259.14,259.29,258.85,259.29,28093.0,258.0607,258.21,257.7719,258.21,28093.0
2025-04-23 11:50:00,259.23,259.36,258.93,259.15,7218.0,258.1503,258.2797,257.8515,258.0706,7218.0
2025-04-23 11:55:00,259.32,259.49,258.99,259.35,2744.0,258.2399,258.4092,257.9113,258.2698,2744.0
2025-04-23 12:00:00,259.4,259.61,259.11,259.38,3717.0,258.3196,258.5287,258.0308,258.2997,3717.0
2025-04-23 12:05:00,259.43,259.59,258.97,258.99,16174.0,258.3495,258.5088,257.8914,257.9113,16174.0
2025-04-23 12:10:00,259.0,259.47,259.0,259.37,1792.0,257.9212,258.3893,257.9212,258.2897,1792.0
2025-04-23 12:15:00,259.21,259.21,258.9,258.9,4964.0,258.1304,258.1304,257.8217,257.8217,4964.0
2025-04-23 12:20:00,258.98,259.27,258.89,259.16,6431.0,257.9013,258.1901,257.8117,258.0806,6431.0
2025-04-23 12:25:00,259.12,259.41,259.02,259.41,4183.0,258.0407,258.3295,257.9412,258.3295,4183.0
2025-04-23 12:30:00,259.42,259.57,259.19,259.56,2089.0,258.3395,258.4889,258.1105,258.4789,2089.0
2025-04-23 12:35:00,259.66,259.74,259.22,259.37,4109.0,258.5785,258.6582,258.1403,258.2897,4109.0
2025-04-23 12:40:00,259.48,259.48,259.27,259.31,2114.0,258.3992,258.3992,258.1901,258.23,2114.0
2025-04-23 12:45:00,259.29,259.36,258.85,258.91,2382.0,258.21,258.2797,257.7719,257.8316,2382.0
2025-04-23 12:50:00,258.84,258.97,258.84,258.91,714.0,257.7619,257.8914,257.7619,257.8316,714.0
2025-04-23 12:55:00,258.95,259.36,258.95,259.26,3248.0,257.8715,258.2797,257.8715,258.1802,3248.0
2025-04-23 13:00:00,259.02,259.62,258.83,259.62,6064.0,257.9412,258.5387,257.752,258.5387,6064.0
2025-04-23 13:05:00,259.79,260.16,259.65,260.12,3398.0,258.708,259.0764,258.5685,259.0366,3398.0
2025-04-23 13:10:00,260.1,260.3,260.09,260.2,4492.0,259.0167,259.2158,259.0067,259.1162,4492.0
2025-04-23 13:15:00,260.26,260.32,260.07,260.32,3473.0,259.176,259.2357,258.9868,259.2357,3473.0
2025-04-23 13:20:00,260.32,260.49,260.17,260.18,3542.0,259.2357,259.405,259.0864,259.0963,3542.0
2025-04-23 13:25:00,260.22,260.38,259.77,259.77,4699.0,259.1362,259.2955,258.688,258.688,4699.0
2025-04-23 13:30:00,259.9,259.93,259.14,259.24,3733.0,258.8175,258.8474,258.0607,258.1602,3733.0
2025-04-23 13:35:00,259.25,259.25,258.73,258.85,4656.0,258.1702,258.1702,257.6524,257.7719,4656.0
2025-04-23 13:40:00,258.96,258.99,258.61,258.74,2857.0,257.8814,257.9113,257.5329,257.6623,2857.0
2025-04-23 13:45:00,258.74,258.89,258.52,258.68,4540.0,257.6623,257.8117,257.4432,257.6026,4540.0
2025-04-23 13:50:00,258.62,259.51,258.47,259.5,7757.0,257.5428,258.4291,257.3934,258.4192,7757.0
2025-04-23 13:55:00,259.58,259.58,259.22,259.23,2641.0,258.4988,258.4988,258.1403,258.1503,2641.0
2025-04-23 14:00:00,259.32,259.55,258.99,259.35,27847.0,258.2399,258.469,257.9113,258.2698,27847.0
2025-04-23 14:05:00,259.38,259.55,258.98,259.25,2756.0,258.2997,258.469,257.9013,258.1702,2756.0
2025-04-23 14:10:00,259.27,259.57,259.08,259.15,7083.0,258.1901,258.4889,258.0009,258.0706,7083.0
2025-04-23 14:15:00,259.36,259.63,259.36,259.47,2178.0,258.2797,258.5486,258.2797,258.3893,2178.0
2025-04-23 14:20:00,259.6,259.74,259.26,259.37,3343.0,258.5187,258.6582,258.1802,258.2897,3343.0
2025-04-23 14:25:00,259.26,259.34,259.15,259.15,2572.0,258.1802,258.2598,258.0706,258.0706,2572.0
2025-04-23 14:30:00,259.15,259.38,259.03,259.03,2870.0,258.0706,258.2997,257.9511,257.9511,2870.0
2025-04-23 14:35:00,259.0,259.11,258.9,259.11,2789.0,257.9212,258.0308,257.8217,258.0308,2789.0
2025-04-23 14:40:00,259.03,259.08,258.77,258.94,6754.0,257.9511,258.0009,257.6922,257.8615,6754.0
2025-04-23 14:45:00,258.94,259.28,258.71,259.25,9536.0,257.8615,258.2001,257.6324,258.1702,9536.0
2025-04-23 14:50:00,259.19,259.2,258.91,259.11,17949.0,258.1105,258.1204,257.8316,258.0308,17949.0
2025-04-23 14:55:00,259.14,259.71,258.95,258.95,17689.0,258.0607,258.6283,257.8715,257.8715,17689.0
2025-04-23 15:00:00,258.97,259.21,258.19,258.32,2511.0,257.8914,258.1304,257.1146,257.2441,2511.0
2025-04-23 15:05:00,258.38,258.5,258.19,258.19,1796.0,257.3038,257.4233,257.1146,257.1146,1796.0
2025-04-23 15:10:00,258.44,258.78,258.44,258.46,1974.0,257.3636,257.7022,257.3636,257.3835,1974.0
2025-04-23 15:15:00,258.38,258.41,258.01,258.15,5220.0,257.3038,257.3337,256.9354,257.0748,5220.0
2025-04-23 15:20:00,258.12,258.17,257.8,257.81,12419.0,257.0449,257.0947,256.7262,256.7362,12419.0
2025-04-23 15:25:00,257.9,258.17,257.64,257.92,12274.0,256.8258,257.0947,256.5669,256.8457,12274.0
2025-04-23 15:30:00,257.86,258.52,257.86,258.06,17022.0,256.786,257.4432,256.786,256.9852,17022.0
2025-04-23 15:35:00,258.09,258.16,257.69,257.93,10022.0,257.015,257.0847,256.6167,256.8557,10022.0
2025-04-23 15:40:00,258.07,258.24,257.77,258.24,10596.0,256.9951,257.1644,256.6964,257.1644,10596.0
2025-04-23 15:45:00,258.26,258.58,257.91,258.55,8138.0,257.1843,257.503,256.8358,257.4731,8138.0
2025-04-23 15:50:00,258.62,259.24,258.44,259.17,15213.0,257.5428,258.1602,257.3636,258.0905,15213.0
2025-04-23 15:55:00,259.07,259.52,258.82,259.03,68589.0,257.991,258.4391,257.742,257.9511,68589.0
2025-04-24 09:30:00,257.88,259.04,255.52,256.65,17500.0,256.8059,257.9611,254.4557,255.581,17500.0
2025-04-24 09:35:00,256.05,256.99,255.84,256.44,3144.0,254.9835,255.9196,254.7744,255.3719,3144.0
2025-04-24 09:40:00,256.59,256.64,255.38,255.38,3154.0,255.5213,255.5711,254.3163,254.3163,3154.0
2025-04-24 09:45:00,255.52,256.87,255.51,256.87,2895.0,254.4557,255.8001,254.4458,255.8001,2895.0
2025-04-24 09:50:00,256.33,256.92,256.25,256.9,4154.0,255.2624,255.8499,255.1827,255.83,4154.0
2025-04-24 09:55:00,256.98,257.43,256.78,256.78,12330.0,255.9097,256.3578,255.7105,255.7105,12330.0
2025-04-24 10:00:00,256.92,257.01,256.27,256.71,9109.0,255.8499,255.9395,255.2026,255.6408,9109.0
2025-04-24 10:05:00,256.72,257.33,256.7,257.25,5484.0,255.6507,256.2582,255.6308,256.1785,5484.0
2025-04-24 10:10:00,257.24,257.47,257.22,257.45,7216.0,256.1686,256.3976,256.1487,256.3777,7216.0
2025-04-24 10:15:00,257.22,257.57,257.03,257.54,7365.0,256.1487,256.4972,255.9594,256.4673,7365.0
2025-04-24 10:20:00,257.35,257.57,257.33,257.47,6819.0,256.2781,256.4972,256.2582,256.3976,6819.0
2025-04-24 10:25:00,257.61,258.07,257.6,257.95,5001.0,256.537,256.9951,256.5271,256.8756,5001.0
2025-04-24 10:30:00,257.73,257.91,257.62,257.78,2649.0,256.6565,256.8358,256.547,256.7063,2649.0
2025-04-24 10:35:00,257.78,258.1,257.69,258.0,7034.0,256.7063,257.025,256.6167,256.9254,7034.0
2025-04-24 10:40:00,258.16,258.21,257.76,257.85,2875.0,257.0847,257.1345,256.6864,256.776,2875.0
2025-04-24 10:45:00,257.98,257.99,257.73,257.86,4203.0,256.9055,256.9154,256.6565,256.786,4203.0
2025-04-24 10:50:00,257.74,257.86,257.31,257.72,5675.0,256.6665,256.786,256.2383,256.6466,5675.0
2025-04-24 10:55:00,257.75,257.82,257.38,257.42,40324.0,256.6764,256.7462,256.308,256.3478,40324.0
2025-04-24 11:00:00,257.54,258.37,257.53,258.37,13823.0,256.4673,257.2939,256.4574,257.2939,13823.0
2025-04-24 11:05:00,258.33,258.39,258.01,258.13,7041.0,257.254,257.3138,256.9354,257.0549,7041.0
2025-04-24 11:10:00,258.0,258.71,257.87,258.51,7354.0,256.9254,257.6324,256.7959,257.4333,7354.0
2025-04-24 11:15:00,258.42,258.6,258.4,258.4,2393.0,257.3437,257.5229,257.3237,257.3237,2393.0
2025-04-24 11:20:00,258.13,258.47,258.13,258.36,2793.0,257.0549,257.3934,257.0549,257.2839,2793.0
2025-04-24 11:25:00,258.38,258.38,257.84,258.16,3893.0,257.3038,257.3038,256.7661,257.0847,3893.0
2025-04-24 11:30:00,258.02,258.39,257.93,258.38,6673.0,256.9453,257.3138,256.8557,257.3038,6673.0
2025-04-24 11:35:00,258.26,258.36,258.14,258.14,2944.0,257.1843,257.2839,257.0648,257.0648,2944.0
2025-04-24 11:40:00,258.0,258.14,257.88,257.88,1615.0,256.9254,257.0648,256.8059,256.8059,1615.0
2025-04-24 11:45:00,257.8,258.23,257.8,258.13,3906.0,256.7262,257.1544,256.7262,257.0549,3906.0
2025-04-24 11:50:00,257.98,258.92,257.95,258.83,5811.0,256.9055,257.8416,256.8756,257.752,5811.0
2025-04-24 11:55:00,258.79,258.79,258.48,258.52,4004.0,257.7121,257.7121,257.4034,257.4432,4004.0
2025-04-24 12:00:00,258.59,258.72,258.42,258.56,3654.0,257.5129,257.6424,257.3437,257.4831,3654.0
2025-04-24 12:05:00,258.62,258.66,258.43,258.65,2894.0,257.5428,257.5827,257.3536,257.5727,2894.0
2025-04-24 12:10:00,258.58,259.06,258.57,258.97,4898.0,257.503,257.981,257.493,257.8914,4898.0
2025-04-24 12:15:00,258.87,259.27,258.85,259.15,6523.0,257.7918,258.1901,257.7719,258.0706,6523.0
2025-04-24 12:20:00,259.27,259.48,259.25,259.38,3863.0,258.1901,258.3992,258.1702,258.2997,3863.0
2025-04-24 12:25:00,259.29,259.92,259.26,259.67,8496.0,258.21,258.8374,258.1802,258.5885,8496.0
2025-04-24 12:30:00,259.88,259.89,259.54,259.56,3530.0,258.7976,258.8075,258.459,258.4789,3530.0
2025-04-24 12:35:00,259.65,259.68,259.54,259.67,2869.0,258.5685,258.5984,258.459,258.5885,2869.0
2025-04-24 12:40:00,259.59,259.76,259.37,259.66,4816.0,258.5088,258.6781,258.2897,258.5785,4816.0
2025-04-24 12:45:00,259.73,259.79,259.52,259.65,2044.0,258.6482,258.708,258.4391,258.5685,2044.0
2025-04-24 12:50:00,259.64,260.01,259.64,260.0,4755.0,258.5586,258.927,258.5586,258.9171,4755.0
2025-04-24 12:55:00,260.06,260.56,260.04,260.26,11137.0,258.9768,259.4747,258.9569,259.176,11137.0
2025-04-24 13:00:00,260.19,260.24,259.91,259.94,3253.0,259.1063,259.1561,258.8275,258.8573,3253.0
2025-04-24 13:05:00,259.82,259.93,259.57,259.57,2036.0,258.7378,258.8474,258.4889,258.4889,2036.0
2025-04-24 13:10:00,259.58,259.74,259.44,259.58,5051.0,258.4988,258.6582,258.3594,258.4988,5051.0
2025-04-24 13:15:00,259.57,259.58,259.19,259.26,6153.0,258.4889,258.4988,258.1105,258.1802,6153.0
2025-04-24 13:20:00,259.26,259.68,259.26,259.46,9537.0,258.1802,258.5984,258.1802,258.3793,9537.0
2025-04-24 13:25:00,259.44,259.58,259.36,259.36,8178.0,258.3594,258.4988,258.2797,258.2797,8178.0
2025-04-24 13:30:00,259.38,259.78,259.37,259.49,5401.0,258.2997,258.698,258.2897,258.4092,5401.0
2025-04-24 13:35:00,259.53,260.09,259.49,259.84,7249.0,258.449,259.0067,258.4092,258.7577,7249.0
2025-04-24 13:40:00,259.9,260.02,259.68,259.83,3583.0,258.8175,258.937,258.5984,258.7478,3583.0
2025-04-24 13:45:00,259.77,259.87,259.56,259.85,4900.0,258.688,258.7876,258.4789,258.7677,4900.0
2025-04-24 13:50:00,259.8,260.16,259.79,260.11,3041.0,258.7179,259.0764,258.708,259.0266,3041.0
2025-04-24 13:55:00,259.98,260.03,259.75,259.8,2649.0,258.8972,258.947,258.6681,258.7179,2649.0
2025-04-24 14:00:00,259.7,260.16,259.68,260.16,5191.0,258.6183,259.0764,258.5984,259.0764,5191.0
2025-04-24 14:05:00,260.08,260.56,260.06,260.37,17661.0,258.9967,259.4747,258.9768,259.2855,17661.0
2025-04-24 14:10:00,260.37,260.37,260.07,260.09,5134.0,259.2855,259.2855,258.9868,259.0067,5134.0
2025-04-24 14:15:00,260.1,260.33,260.03,260.25,6397.0,259.0167,259.2457,258.947,259.166,6397.0
2025-04-24 14:20:00,260.25,260.29,260.03,260.23,3803.0,259.166,259.2059,258.947,259.1461,3803.0
2025-04-24 14:25:00,260.23,260.33,260.14,260.31,4321.0,259.1461,259.2457,259.0565,259.2258,4321.0
2025-04-24 14:30:00,260.39,260.73,260.39,260.73,7319.0,259.3055,259.644,259.3055,259.644,7319.0
2025-04-24 14:35:00,260.75,260.83,260.74,260.76,3020.0,259.664,259.7436,259.654,259.6739,3020.0
2025-04-24 14:40:00,260.72,260.93,260.7,260.8,4611.0,259.6341,259.8432,259.6142,259.7137,4611.0
2025-04-24 14:45:00,260.71,260.94,260.7,260.9,4353.0,259.6241,259.8532,259.6142,259.8133,4353.0
2025-04-24 14:50:00,260.91,261.0,260.86,260.93,3813.0,259.8233,259.9129,259.7735,259.8432,3813.0
2025-04-24 14:55:00,260.92,260.92,260.46,260.64,24226.0,259.8332,259.8332,259.3752,259.5544,24226.0
2025-04-24 15:00:00,260.58,260.58,260.25,260.31,8596.0,259.4947,259.4947,259.166,259.2258,8596.0
2025-04-24 15:05:00,260.37,260.45,260.25,260.42,6720.0,259.2855,259.3652,259.166,259.3353,6720.0
2025-04-24 15:10:00,260.37,260.39,260.06,260.09,5150.0,259.2855,259.3055,258.9768,259.0067,5150.0
2025-04-24 15:15:00,260.17,260.55,260.07,260.45,23390.0,259.0864,259.4648,258.9868,259.3652,23390.0
2025-04-24 15:20:00,260.45,260.78,260.44,260.51,9961.0,259.3652,259.6938,259.3552,259.425,9961.0
2025-04-24 15:25:00,260.55,260.82,260.5,260.58,4459.0,259.4648,259.7337,259.415,259.4947,4459.0
2025-04-24 15:30:00,260.58,260.71,260.55,260.59,10032.0,259.4947,259.6241,259.4648,259.5046,10032.0
2025-04-24 15:35:00,260.55,261.2,259.88,260.95,31038.0,259.4648,260.1121,258.7976,259.8631,31038.0
2025-04-24 15:40:00,261.02,261.2,260.93,261.15,7365.0,259.9328,260.1121,259.8432,260.0623,7365.0
2025-04-24 15:45:00,261.15,261.45,261.01,261.35,19868.0,260.0623,260.361,259.9229,260.2615,19868.0
2025-04-24 15:50:00,261.35,261.35,260.51,260.81,24632.0,260.2615,260.2615,259.425,259.7237,24632.0
2025-04-24 15:55:00,260.81,260.9,260.36,260.4,83464.0,259.7237,259.8133,259.2756,259.3154,83464.0
2025-04-25 09:30:00,260.01,260.1,258.61,259.42,11713.0,258.927,259.0167,257.5329,258.3395,11713.0
2025-04-25 09:35:00,260.3,260.31,259.48,260.11,3885.0,259.2158,259.2258,258.3992,259.0266,3885.0
2025-04-25 09:40:00,259.76,259.76,259.2,259.37,3702.0,258.6781,258.6781,258.1204,258.2897,3702.0
2025-04-25 09:45:00,259.02,259.03,257.8,257.87,6221.0,257.9412,257.9511,256.7262,256.7959,6221.0
2025-04-25 09:50:00,258.2,258.46,257.07,257.69,9283.0,257.1246,257.3835,255.9993,256.6167,9283.0
2025-04-25 09:55:00,257.84,257.84,255.9,255.9,5401.0,256.7661,256.7661,254.8342,254.8342,5401.0
2025-04-25 10:00:00,256.23,257.86,256.21,256.68,20273.0,255.1628,256.786,255.1429,255.6109,20273.0
2025-04-25 10:05:00,256.89,258.05,256.58,258.05,6385.0,255.82,256.9752,255.5113,256.9752,6385.0
2025-04-25 10:10:00,257.97,258.1,257.51,257.8,12920.0,256.8955,257.025,256.4374,256.7262,12920.0
2025-04-25 10:15:00,257.88,258.18,257.51,257.95,15344.0,256.8059,257.1047,256.4374,256.8756,15344.0
2025-04-25 10:20:00,257.98,258.22,256.93,257.73,31324.0,256.9055,257.1445,255.8599,256.6565,31324.0
2025-04-25 10:25:00,257.68,257.91,257.15,257.45,11380.0,256.6067,256.8358,256.0789,256.3777,11380.0
2025-04-25 10:30:00,257.48,257.66,256.94,257.66,6728.0,256.4076,256.5868,255.8698,256.5868,6728.0
2025-04-25 10:35:00,257.75,258.1,257.62,257.92,3606.0,256.6764,257.025,256.547,256.8457,3606.0
2025-04-25 10:40:00,257.8,258.66,257.76,258.66,2041.0,256.7262,257.5827,256.6864,257.5827,2041.0
2025-04-25 10:45:00,258.69,258.94,258.43,258.94,2797.0,257.6125,257.8615,257.3536,257.8615,2797.0
2025-04-25 10:50:00,258.87,259.01,258.54,258.63,6441.0,257.7918,257.9312,257.4632,257.5528,6441.0
2025-04-25 10:55:00,258.8,258.8,258.26,258.42,3419.0,257.7221,257.7221,257.1843,257.3437,3419.0
2025-04-25 11:00:00,258.38,258.72,258.14,258.54,4179.0,257.3038,257.6424,257.0648,257.4632,4179.0
2025-04-25 11:05:00,258.56,258.81,258.56,258.73,1000.0,257.4831,257.732,257.4831,257.6524,1000.0
2025-04-25 11:10:00,258.89,259.12,258.71,258.85,8184.0,257.8117,258.0407,257.6324,257.7719,8184.0
2025-04-25 11:15:00,258.62,258.66,258.23,258.29,1874.0,257.5428,257.5827,257.1544,257.2142,1874.0
2025-04-25 11:20:00,258.37,258.37,257.94,258.23,4617.0,257.2939,257.2939,256.8657,257.1544,4617.0
2025-04-25 11:25:00,258.11,258.16,258.05,258.08,1430.0,257.0349,257.0847,256.9752,257.0051,1430.0
2025-04-25 11:30:00,258.19,258.22,257.77,257.85,2628.0,257.1146,257.1445,256.6964,256.776,2628.0
2025-04-25 11:35:00,257.75,257.76,257.56,257.65,1241.0,256.6764,256.6864,256.4872,256.5769,1241.0
2025-04-25 11:40:00,257.69,257.96,257.68,257.71,1453.0,256.6167,256.8856,256.6067,256.6366,1453.0
2025-04-25 11:45:00,257.71,257.9,257.68,257.82,3000.0,256.6366,256.8258,256.6067,256.7462,3000.0
2025-04-25 11:50:00,257.91,258.11,257.91,258.09,3300.0,256.8358,257.0349,256.8358,257.015,3300.0
2025-04-25 11:55:00,258.11,258.19,257.95,258.09,2811.0,257.0349,257.1146,256.8756,257.015,2811.0
2025-04-25 12:00:00,258.15,258.62,258.15,258.53,2603.0,257.0748,257.5428,257.0748,257.4532,2603.0
2025-04-25 12:05:00,258.56,258.87,258.25,258.25,4523.0,257.4831,257.7918,257.1744,257.1744,4523.0
2025-04-25 12:10:00,258.32,258.63,258.32,258.56,1001.0,257.2441,257.5528,257.2441,257.4831,1001.0
2025-04-25 12:15:00,258.44,258.47,258.34,258.36,1359.0,257.3636,257.3934,257.264,257.2839,1359.0
2025-04-25 12:20:00,258.36,258.91,258.35,258.91,1200.0,257.2839,257.8316,257.2739,257.8316,1200.0
2025-04-25 12:25:00,258.77,258.79,258.67,258.79,1672.0,257.6922,257.7121,257.5926,257.7121,1672.0
2025-04-25 12:30:00,258.81,258.93,258.61,258.73,2356.0,257.732,257.8515,257.5329,257.6524,2356.0
2025-04-25 12:35:00,258.84,258.88,258.6,258.6,1758.0,257.7619,257.8017,257.5229,257.5229,1758.0
2025-04-25 12:40:00,258.65,258.65,258.22,258.31,1948.0,257.5727,257.5727,257.1445,257.2341,1948.0
2025-04-25 12:45:00,258.33,258.48,257.96,258.22,3928.0,257.254,257.4034,256.8856,257.1445,3928.0
2025-04-25 12:50:00,258.12,258.34,258.02,258.34,807.0,257.0449,257.264,256.9453,257.264,807.0
2025-04-25 12:55:00,258.35,258.44,258.3,258.4,600.0,257.2739,257.3636,257.2242,257.3237,600.0
2025-04-25 13:00:00,258.44,258.44,258.26,258.3,3628.0,257.3636,257.3636,257.1843,257.2242,3628.0
2025-04-25 13:05:00,258.27,258.64,258.27,258.61,3820.0,257.1943,257.5627,257.1943,257.5329,3820.0
2025-04-25 13:10:00,258.51,258.64,258.5,258.63,1553.0,257.4333,257.5627,257.4233,257.5528,1553.0
2025-04-25 13:15:00,258.57,258.61,258.48,258.48,3508.0,257.493,257.5329,257.4034,257.4034,3508.0
2025-04-25 13:20:00,258.57,258.68,258.35,258.61,6483.0,257.493,257.6026,257.2739,257.5329,6483.0
2025-04-25 13:25:00,258.53,258.57,258.49,258.57,1075.0,257.4532,257.493,257.4134,257.493,1075.0
2025-04-25 13:30:00,258.72,259.12,258.59,258.89,5970.0,257.6424,258.0407,257.5129,257.8117,5970.0
2025-04-25 13:35:00,258.84,259.2,258.47,258.64,10553.0,257.7619,258.1204,257.3934,257.5627,10553.0
2025-04-25 13:40:00,258.81,258.95,258.47,258.47,920.0,257.732,257.8715,257.3934,257.3934,920.0
2025-04-25 13:45:00,258.63,258.83,258.5,258.76,1633.0,257.5528,257.752,257.4233,257.6822,1633.0
2025-04-25 13:50:00,258.74,258.74,258.39,258.4,1944.0,257.6623,257.6623,257.3138,257.3237,1944.0
2025-04-25 13:55:00,258.38,258.38,257.96,258.16,2948.0,257.3038,257.3038,256.8856,257.0847,2948.0
2025-04-25 14:00:00,258.05,258.63,257.95,258.42,4904.0,256.9752,257.5528,256.8756,257.3437,4904.0
2025-04-25 14:05:00,258.45,258.86,258.45,258.86,1532.0,257.3735,257.7818,257.3735,257.7818,1532.0
2025-04-25 14:10:00,258.83,258.84,258.69,258.78,2050.0,257.752,257.7619,257.6125,257.7022,2050.0
2025-04-25 14:15:00,258.84,259.09,258.78,258.94,2716.0,257.7619,258.0109,257.7022,257.8615,2716.0
2025-04-25 14:20:00,259.09,259.37,259.09,259.37,1400.0,258.0109,258.2897,258.0109,258.2897,1400.0
2025-04-25 14:25:00,259.3,259.33,258.92,259.17,4352.0,258.22,258.2499,257.8416,258.0905,4352.0
2025-04-25 14:30:00,259.11,259.26,259.11,259.18,1164.0,258.0308,258.1802,258.0308,258.1005,1164.0
2025-04-25 14:35:00,259.21,259.42,259.16,259.41,5815.0,258.1304,258.3395,258.0806,258.3295,5815.0
2025-04-25 14:40:00,259.47,259.48,259.15,259.25,6008.0,258.3893,258.3992,258.0706,258.1702,6008.0
2025-04-25 14:45:00,259.22,259.32,258.99,258.99,1987.0,258.1403,258.2399,257.9113,257.9113,1987.0
2025-04-25 14:50:00,258.76,258.83,258.32,258.62,3131.0,257.6822,257.752,257.2441,257.5428,3131.0
2025-04-25 14:55:00,258.61,258.82,258.6,258.75,1920.0,257.5329,257.742,257.5229,257.6723,1920.0
2025-04-25 15:00:00,258.84,259.05,258.78,259.05,1968.0,257.7619,257.971,257.7022,257.971,1968.0
2025-04-25 15:05:00,259.02,259.19,259.02,259.06,854.0,257.9412,258.1105,257.9412,257.981,854.0
2025-04-25 15:10:00,259.14,259.14,258.4,258.58,6475.0,258.0607,258.0607,257.3237,257.503,6475.0
2025-04-25 15:15:00,258.58,258.98,258.46,258.98,2479.0,257.503,257.9013,257.3835,257.9013,2479.0
2025-04-25 15:20:00,258.83,259.29,258.83,259.29,3320.0,257.752,258.21,257.752,258.21,3320.0
2025-04-25 15:25:00,259.22,259.47,258.98,259.09,5311.0,258.1403,258.3893,257.9013,258.0109,5311.0
2025-04-25 15:30:00,258.97,259.05,258.83,258.86,2596.0,257.8914,257.971,257.752,257.7818,2596.0
2025-04-25 15:35:00,258.76,259.26,258.02,259.24,19466.0,257.6822,258.1802,256.9453,258.1602,19466.0
2025-04-25 15:40:00,259.12,259.47,258.97,259.36,5088.0,258.0407,258.3893,257.8914,258.2797,5088.0
2025-04-25 15:45:00,259.42,259.45,259.11,259.29,5394.0,258.3395,258.3694,258.0308,258.21,5394.0
2025-04-25 15:50:00,258.94,259.59,258.92,259.41,11218.0,257.8615,258.5088,257.8416,258.3295,11218.0
2025-04-25 15:55:00,259.29,259.57,259.1,259.16,48438.0,258.21,258.4889,258.0208,258.0806,48438.0
2025-04-28 09:30:00,260.13,260.94,259.63,260.94,11841.0,259.0465,259.8532,258.5486,259.8532,11841.0
2025-04-28 09:35:00,260.54,262.06,260.54,262.06,2568.0,259.4548,260.9685,259.4548,260.9685,2568.0
2025-04-28 09:40:00,261.24,261.33,260.7,261.2,1070.0,260.1519,260.2415,259.6142,260.1121,1070.0
2025-04-28 09:45:00,261.27,261.27,260.59,261.1,4410.0,260.1818,260.1818,259.5046,260.0125,4410.0
2025-04-28 09:50:00,261.15,261.23,260.68,260.81,1449.0,260.0623,260.142,259.5942,259.7237,1449.0
2025-04-28 09:55:00,260.98,261.3,260.59,260.66,3708.0,259.893,260.2117,259.5046,259.5743,3708.0
2025-04-28 10:00:00,260.43,261.07,260.43,261.07,3434.0,259.3453,259.9826,259.3453,259.9826,3434.0
2025-04-28 10:05:00,260.9,260.9,260.36,260.36,3422.0,259.8133,259.8133,259.2756,259.2756,3422.0
2025-04-28 10:10:00,260.2,260.2,259.65,259.87,3462.0,259.1162,259.1162,258.5685,258.7876,3462.0
2025-04-28 10:15:00,259.93,260.25,259.93,260.06,1742.0,258.8474,259.166,258.8474,258.9768,1742.0
2025-04-28 10:20:00,260.25,260.5,260.14,260.14,754.0,259.166,259.415,259.0565,259.0565,754.0
2025-04-28 10:25:00,260.25,260.58,260.23,260.56,1817.0,259.166,259.4947,259.1461,259.4747,1817.0
2025-04-28 10:30:00,260.43,260.43,260.07,260.34,4295.0,259.3453,259.3453,258.9868,259.2557,4295.0
2025-04-28 10:35:00,260.41,260.8,260.41,260.69,2007.0,259.3254,259.7137,259.3254,259.6042,2007.0
2025-04-28 10:40:00,260.44,260.85,260.14,260.85,1969.0,259.3552,259.7635,259.0565,259.7635,1969.0
2025-04-28 10:45:00,260.75,260.91,260.65,260.7,3500.0,259.664,259.8233,259.5644,259.6142,3500.0
2025-04-28 10:50:00,260.87,261.08,260.84,260.96,2561.0,259.7835,259.9926,259.7536,259.8731,2561.0
2025-04-28 10:55:00,261.1,261.5,261.0,261.41,5226.0,260.0125,260.4108,259.9129,260.3212,5226.0
2025-04-28 11:00:00,261.24,261.38,260.94,261.12,4421.0,260.1519,260.2913,259.8532,260.0324,4421.0
2025-04-28 11:05:00,261.19,261.19,260.78,261.16,4638.0,260.1021,260.1021,259.6938,260.0722,4638.0
2025-04-28 11:10:00,261.08,261.4,260.89,261.36,6866.0,259.9926,260.3112,259.8034,260.2714,6866.0
2025-04-28 11:15:00,261.36,261.4,260.62,260.77,6949.0,260.2714,260.3112,259.5345,259.6839,6949.0
2025-04-28 11:20:00,260.63,260.77,260.31,260.31,1700.0,259.5445,259.6839,259.2258,259.2258,1700.0
2025-04-28 11:25:00,260.15,260.52,260.05,260.43,4598.0,259.0665,259.4349,258.9669,259.3453,4598.0
2025-04-28 11:30:00,260.34,260.44,259.63,259.63,6111.0,259.2557,259.3552,258.5486,258.5486,6111.0
2025-04-28 11:35:00,259.59,260.33,259.47,260.23,4748.0,258.5088,259.2457,258.3893,259.1461,4748.0
2025-04-28 11:40:00,260.26,260.43,260.01,260.15,3538.0,259.176,259.3453,258.927,259.0665,3538.0
2025-04-28 11:45:00,260.02,260.17,259.91,260.12,4445.0,258.937,259.0864,258.8275,259.0366,4445.0
2025-04-28 11:50:00,260.26,260.6,260.16,260.28,3270.0,259.176,259.5146,259.0764,259.1959,3270.0
2025-04-28 11:55:00,260.14,260.19,260.02,260.1,1327.0,259.0565,259.1063,258.937,259.0167,1327.0
2025-04-28 12:00:00,260.16,260.16,259.78,259.91,3338.0,259.0764,259.0764,258.698,258.8275,3338.0
2025-04-28 12:05:00,259.8,259.99,259.79,259.9,700.0,258.7179,258.9071,258.708,258.8175,700.0
2025-04-28 12:10:00,259.87,260.27,259.87,260.26,1138.0,258.7876,259.186,258.7876,259.176,1138.0
2025-04-28 12:15:00,260.33,260.49,260.25,260.49,2516.0,259.2457,259.405,259.166,259.405,2516.0
2025-04-28 12:20:00,260.52,260.52,260.41,260.47,827.0,259.4349,259.4349,259.3254,259.3851,827.0
2025-04-28 12:25:00,260.47,260.74,260.45,260.56,5009.0,259.3851,259.654,259.3652,259.4747,5009.0
2025-04-28 12:30:00,260.51,260.55,260.24,260.25,1591.0,259.425,259.4648,259.1561,259.166,1591.0
2025-04-28 12:35:00,260.28,260.58,260.27,260.56,2633.0,259.1959,259.4947,259.186,259.4747,2633.0
2025-04-28 12:40:00,260.6,260.6,260.52,260.53,350.0,259.5146,259.5146,259.4349,259.4449,350.0
2025-04-28 12:45:00,260.46,260.71,260.45,260.69,1219.0,259.3752,259.6241,259.3652,259.6042,1219.0
2025-04-28 12:50:00,260.76,260.81,260.6,260.73,801.0,259.6739,259.7237,259.5146,259.644,801.0
2025-04-28 12:55:00,260.73,260.73,260.15,260.16,2185.0,259.644,259.644,259.0665,259.0764,2185.0
2025-04-28 13:00:00,260.38,260.44,260.21,260.39,2542.0,259.2955,259.3552,259.1262,259.3055,2542.0
2025-04-28 13:05:00,260.34,260.34,260.17,260.17,1752.0,259.2557,259.2557,259.0864,259.0864,1752.0
2025-04-28 13:10:00,260.17,260.17,259.71,259.71,3933.0,259.0864,259.0864,258.6283,258.6283,3933.0
2025-04-28 13:15:00,259.89,259.91,259.63,259.74,2298.0,258.8075,258.8275,258.5486,258.6582,2298.0
2025-04-28 13:20:00,259.63,260.0,259.63,260.0,1687.0,258.5486,258.9171,258.5486,258.9171,1687.0
2025-04-28 13:25:00,259.78,260.4,259.78,260.09,5460.0,258.698,259.3154,258.698,259.0067,5460.0
2025-04-28 13:30:00,259.84,260.04,259.83,259.94,496.0,258.7577,258.9569,258.7478,258.8573,496.0
2025-04-28 13:35:00,260.0,260.22,259.94,260.17,1655.0,258.9171,259.1362,258.8573,259.0864,1655.0
2025-04-28 13:40:00,260.18,260.31,259.98,260.04,2458.0,259.0963,259.2258,258.8972,258.9569,2458.0
2025-04-28 13:45:00,260.1,260.12,259.91,260.12,595.0,259.0167,259.0366,258.8275,259.0366,595.0
2025-04-28 13:50:00,260.21,260.24,259.92,259.92,13402.0,259.1262,259.1561,258.8374,258.8374,13402.0
2025-04-28 13:55:00,259.94,260.07,259.67,259.93,12730.0,258.8573,258.9868,258.5885,258.8474,12730.0
2025-04-28 14:00:00,259.93,260.31,259.93,260.25,3078.0,258.8474,259.2258,258.8474,259.166,3078.0
2025-04-28 14:05:00,260.25,260.46,260.24,260.35,1200.0,259.166,259.3752,259.1561,259.2656,1200.0
2025-04-28 14:10:00,260.27,260.32,260.13,260.19,4026.0,259.186,259.2357,259.0465,259.1063,4026.0
2025-04-28 14:15:00,260.18,260.21,260.12,260.2,941.0,259.0963,259.1262,259.0366,259.1162,941.0
2025-04-28 14:20:00,260.18,260.34,260.18,260.34,1437.0,259.0963,259.2557,259.0963,259.2557,1437.0
2025-04-28 14:25:00,260.39,260.68,260.38,260.49,1660.0,259.3055,259.5942,259.2955,259.405,1660.0
2025-04-28 14:30:00,260.47,260.56,260.4,260.43,2408.0,259.3851,259.4747,259.3154,259.3453,2408.0
2025-04-28 14:35:00,260.42,260.42,260.27,260.37,1877.0,259.3353,259.3353,259.186,259.2855,1877.0
2025-04-28 14:40:00,260.28,260.34,260.16,260.26,2140.0,259.1959,259.2557,259.0764,259.176,2140.0
2025-04-28 14:45:00,260.26,260.68,260.26,260.58,1109.0,259.176,259.5942,259.176,259.4947,1109.0
2025-04-28 14:50:00,260.58,260.63,260.49,260.6,1600.0,259.4947,259.5445,259.405,259.5146,1600.0
2025-04-28 14:55:00,260.51,260.6,260.33,260.34,2725.0,259.425,259.5146,259.2457,259.2557,2725.0
2025-04-28 15:00:00,260.38,260.61,260.38,260.39,1631.0,259.2955,259.5245,259.2955,259.3055,1631.0
2025-04-28 15:05:00,260.37,260.61,260.37,260.6,913.0,259.2855,259.5245,259.2855,259.5146,913.0
2025-04-28 15:10:00,260.72,260.79,260.67,260.75,2335.0,259.6341,259.7038,259.5843,259.664,2335.0
2025-04-28 15:15:00,260.75,260.95,260.55,260.55,6873.0,259.664,259.8631,259.4648,259.4648,6873.0
2025-04-28 15:20:00,260.67,261.0,260.67,261.0,1033.0,259.5843,259.9129,259.5843,259.9129,1033.0
2025-04-28 15:25:00,260.9,261.04,260.84,260.98,4648.0,259.8133,259.9527,259.7536,259.893,4648.0
2025-04-28 15:30:00,260.94,261.12,260.86,260.92,4590.0,259.8532,260.0324,259.7735,259.8332,4590.0
2025-04-28 15:35:00,260.92,261.1,260.27,261.0,15116.0,259.8332,260.0125,259.186,259.9129,15116.0
2025-04-28 15:40:00,260.89,261.14,260.71,261.14,5097.0,259.8034,260.0523,259.6241,260.0523,5097.0
2025-04-28 15:45:00,261.14,261.36,261.08,261.18,25009.0,260.0523,260.2714,259.9926,260.0922,25009.0
2025-04-28 15:50:00,261.11,261.78,261.03,261.62,12722.0,260.0225,260.6897,259.9428,260.5303,12722.0
2025-04-28 15:55:00,261.56,262.04,261.52,261.69,54898.0,260.4706,260.9486,260.4307,260.6,54898.0
2025-04-29 09:30:00,262.18,262.71,261.43,261.61,17176.0,261.088,261.6158,260.3411,260.5204,17176.0
2025-04-29 09:35:00,262.07,262.09,261.63,262.0,7662.0,260.9785,260.9984,260.5403,260.9087,7662.0
2025-04-29 09:40:00,262.13,262.53,261.92,261.92,428.0,261.0382,261.4365,260.8291,260.8291,428.0
2025-04-29 09:45:00,261.61,261.88,260.92,261.88,1724.0,260.5204,260.7892,259.8332,260.7892,1724.0
2025-04-29 09:50:00,261.82,262.05,261.41,261.41,4151.0,260.7295,260.9585,260.3212,260.3212,4151.0
2025-04-29 09:55:00,261.27,262.11,261.27,261.69,8748.0,260.1818,261.0183,260.1818,260.6,8748.0
2025-04-29 10:00:00,261.62,262.12,261.1,261.37,3843.0,260.5303,261.0282,260.0125,260.2814,3843.0
2025-04-29 10:05:00,261.59,262.06,261.48,262.06,3309.0,260.5005,260.9685,260.3909,260.9685,3309.0
2025-04-29 10:10:00,262.27,262.31,261.49,261.49,2804.0,261.1776,261.2175,260.4009,260.4009,2804.0
2025-04-29 10:15:00,261.5,261.63,261.16,261.52,2579.0,260.4108,260.5403,260.0722,260.4307,2579.0
2025-04-29 10:20:00,261.59,261.65,261.33,261.65,2528.0,260.5005,260.5602,260.2415,260.5602,2528.0
2025-04-29 10:25:00,261.65,261.79,261.36,261.41,3383.0,260.5602,260.6996,260.2714,260.3212,3383.0
2025-04-29 10:30:00,261.5,261.5,260.82,260.97,3724.0,260.4108,260.4108,259.7337,259.883,3724.0
2025-04-29 10:35:00,260.96,261.63,260.84,261.14,8445.0,259.8731,260.5403,259.7536,260.0523,8445.0
2025-04-29 10:40:00,261.18,261.27,260.91,261.0,17355.0,260.0922,260.1818,259.8233,259.9129,17355.0
2025-04-29 10:45:00,261.08,261.41,261.0,261.09,14917.0,259.9926,260.3212,259.9129,260.0025,14917.0
2025-04-29 10:50:00,261.13,261.71,260.92,261.69,20680.0,260.0424,260.62,259.8332,260.6,20680.0
2025-04-29 10:55:00,261.75,262.49,261.69,262.17,5362.0,260.6598,261.3967,260.6,261.078,5362.0
2025-04-29 11:00:00,262.31,262.32,261.76,261.82,5540.0,261.2175,261.2274,260.6697,260.7295,5540.0
2025-04-29 11:05:00,261.93,262.78,261.92,262.78,2236.0,260.839,261.6855,260.8291,261.6855,2236.0
2025-04-29 11:10:00,262.78,262.79,262.52,262.63,2890.0,261.6855,261.6955,261.4266,261.5361,2890.0
2025-04-29 11:15:00,262.78,262.79,262.5,262.52,4218.0,261.6855,261.6955,261.4067,261.4266,4218.0
2025-04-29 11:20:00,262.66,262.72,262.35,262.72,2258.0,261.566,261.6257,261.2573,261.6257,2258.0
2025-04-29 11:25:00,262.66,263.03,262.52,262.9,1426.0,261.566,261.9345,261.4266,261.805,1426.0
2025-04-29 11:30:00,262.95,263.11,262.19,262.19,2986.0,261.8548,262.0141,261.098,261.098,2986.0
2025-04-29 11:35:00,262.25,262.36,262.1,262.3,1645.0,261.1577,261.2672,261.0083,261.2075,1645.0
2025-04-29 11:40:00,262.3,262.57,262.29,262.56,1100.0,261.2075,261.4764,261.1975,261.4664,1100.0
2025-04-29 11:45:00,262.61,262.61,262.41,262.44,3847.0,261.5162,261.5162,261.317,261.3469,3847.0
2025-04-29 11:50:00,262.55,262.58,262.23,262.23,1594.0,261.4565,261.4863,261.1378,261.1378,1594.0
2025-04-29 11:55:00,262.29,262.3,262.02,262.02,1949.0,261.1975,261.2075,260.9287,260.9287,1949.0
2025-04-29 12:00:00,262.13,262.56,262.04,262.55,2138.0,261.0382,261.4664,260.9486,261.4565,2138.0
2025-04-29 12:05:00,262.61,262.77,262.51,262.77,2431.0,261.5162,261.6755,261.4166,261.6755,2431.0
2025-04-29 12:10:00,262.78,263.0,262.77,262.95,1000.0,261.6855,261.9046,261.6755,261.8548,1000.0
2025-04-29 12:15:00,263.11,263.5,262.97,263.32,5277.0,262.0141,262.4025,261.8747,262.2232,5277.0
2025-04-29 12:20:00,263.2,263.32,262.96,262.96,2245.0,262.1037,262.2232,261.8647,261.8647,2245.0
2025-04-29 12:25:00,263.06,263.32,263.03,263.32,600.0,261.9643,262.2232,261.9345,262.2232,600.0
2025-04-29 12:30:00,263.19,263.2,262.97,262.97,1574.0,262.0938,262.1037,261.8747,261.8747,1574.0
2025-04-29 12:35:00,262.9,262.94,262.77,262.78,2391.0,261.805,261.8448,261.6755,261.6855,2391.0
2025-04-29 12:40:00,262.85,262.94,262.82,262.88,1729.0,261.7552,261.8448,261.7253,261.7851,1729.0
2025-04-29 12:45:00,262.89,262.89,262.34,262.36,1593.0,261.795,261.795,261.2473,261.2672,1593.0
2025-04-29 12:50:00,262.36,262.51,262.31,262.51,1180.0,261.2672,261.4166,261.2175,261.4166,1180.0
2025-04-29 12:55:00,262.54,262.75,262.41,262.75,5735.0,261.4465,261.6556,261.317,261.6556,5735.0
2025-04-29 13:00:00,262.75,263.24,262.74,263.24,4304.0,261.6556,262.1436,261.6457,262.1436,4304.0
2025-04-29 13:05:00,263.24,263.44,263.1,263.44,14211.0,262.1436,262.3427,262.0042,262.3427,14211.0
2025-04-29 13:10:00,263.31,263.31,262.98,263.17,4843.0,262.2133,262.2133,261.8847,262.0739,4843.0
2025-04-29 13:15:00,263.38,263.55,263.37,263.47,2320.0,262.283,262.4523,262.273,262.3726,2320.0
2025-04-29 13:20:00,263.41,263.61,263.41,263.53,1112.0,262.3129,262.512,262.3129,262.4324,1112.0
2025-04-29 13:25:00,263.69,263.91,263.69,263.91,608.0,262.5917,262.8108,262.5917,262.8108,608.0
2025-04-29 13:30:00,263.93,264.13,263.83,264.0,3036.0,262.8307,263.0299,262.7311,262.9004,3036.0
2025-04-29 13:35:00,264.04,264.14,263.87,264.14,5329.0,262.9402,263.0398,262.771,263.0398,5329.0
2025-04-29 13:40:00,264.17,264.41,264.16,264.41,1408.0,263.0697,263.3087,263.0598,263.3087,1408.0
2025-04-29 13:45:00,264.47,264.5,264.18,264.38,3772.0,263.3685,263.3983,263.0797,263.2788,3772.0
2025-04-29 13:50:00,264.23,264.41,264.18,264.18,2870.0,263.1295,263.3087,263.0797,263.0797,2870.0
2025-04-29 13:55:00,264.25,264.38,264.18,264.18,1060.0,263.1494,263.2788,263.0797,263.0797,1060.0
2025-04-29 14:00:00,264.32,264.33,264.17,264.18,1736.0,263.2191,263.229,263.0697,263.0797,1736.0
2025-04-29 14:05:00,264.41,264.45,263.98,264.21,3141.0,263.3087,263.3485,262.8805,263.1095,3141.0
2025-04-29 14:10:00,264.19,264.43,264.08,264.19,2995.0,263.0896,263.3286,262.9801,263.0896,2995.0
2025-04-29 14:15:00,264.38,264.38,264.21,264.21,1069.0,263.2788,263.2788,263.1095,263.1095,1069.0
2025-04-29 14:20:00,264.17,264.22,263.97,264.04,1302.0,263.0697,263.1195,262.8705,262.9402,1302.0
2025-04-29 14:25:00,263.99,263.99,263.83,263.95,1178.0,262.8905,262.8905,262.7311,262.8506,1178.0
2025-04-29 14:30:00,264.05,264.05,263.89,263.89,1279.0,262.9502,262.9502,262.7909,262.7909,1279.0
2025-04-29 14:35:00,263.97,264.18,263.97,263.99,1053.0,262.8705,263.0797,262.8705,262.8905,1053.0
2025-04-29 14:40:00,263.92,263.92,263.82,263.91,900.0,262.8207,262.8207,262.7212,262.8108,900.0
2025-04-29 14:45:00,263.85,263.96,263.68,263.88,1496.0,262.751,262.8606,262.5817,262.7809,1496.0
2025-04-29 14:50:00,263.79,263.82,263.71,263.75,1117.0,262.6913,262.7212,262.6116,262.6515,1117.0
2025-04-29 14:55:00,263.75,263.84,263.68,263.79,2407.0,262.6515,262.7411,262.5817,262.6913,2407.0
2025-04-29 15:00:00,263.79,264.04,263.78,263.83,1500.0,262.6913,262.9402,262.6813,262.7311,1500.0
2025-04-29 15:05:00,263.94,264.18,263.86,263.87,2586.0,262.8407,263.0797,262.761,262.771,2586.0
2025-04-29 15:10:00,263.94,263.98,263.91,263.92,1766.0,262.8407,262.8805,262.8108,262.8207,1766.0
2025-04-29 15:15:00,264.02,264.05,263.91,263.96,3071.0,262.9203,262.9502,262.8108,262.8606,3071.0
2025-04-29 15:20:00,263.84,263.91,263.72,263.87,2331.0,262.7411,262.8108,262.6216,262.771,2331.0
2025-04-29 15:25:00,263.87,263.87,263.67,263.82,3988.0,262.771,262.771,262.5718,262.7212,3988.0
2025-04-29 15:30:00,263.91,263.97,263.71,263.9,4830.0,262.8108,262.8705,262.6116,262.8008,4830.0
2025-04-29 15:35:00,263.91,263.95,263.78,263.95,3349.0,262.8108,262.8506,262.6813,262.8506,3349.0
2025-04-29 15:40:00,263.87,263.87,263.66,263.76,1535.0,262.771,262.771,262.5618,262.6614,1535.0
2025-04-29 15:45:00,263.76,264.09,263.75,264.02,12559.0,262.6614,262.99,262.6515,262.9203,12559.0
2025-04-29 15:50:00,263.87,264.52,263.64,264.29,8219.0,262.771,263.4183,262.5419,263.1892,8219.0
2025-04-29 15:55:00,264.18,264.37,264.0,264.12,38006.0,263.0797,263.2689,262.9004,263.0199,38006.0
2025-04-30 09:30:00,262.14,262.91,259.4,261.17,16947.0,261.0482,261.815,258.3196,260.0822,16947.0
2025-04-30 09:35:00,260.23,261.5,259.07,259.69,15774.0,259.1461,260.4108,257.991,258.6084,15774.0
2025-04-30 09:40:00,259.69,259.69,258.52,259.54,10995.0,258.6084,258.6084,257.4432,258.459,10995.0
2025-04-30 09:45:00,259.23,259.69,258.9,259.29,8861.0,258.1503,258.6084,257.8217,258.21,8861.0
2025-04-30 09:50:00,259.06,259.43,258.22,258.25,16008.0,257.981,258.3495,257.1445,257.1744,16008.0
2025-04-30 09:55:00,258.09,258.71,258.09,258.57,4526.0,257.015,257.6324,257.015,257.493,4526.0
2025-04-30 10:00:00,258.57,259.48,258.35,258.48,7937.0,257.493,258.3992,257.2739,257.4034,7937.0
2025-04-30 10:05:00,258.45,259.54,258.45,259.54,3415.0,257.3735,258.459,257.3735,258.459,3415.0
2025-04-30 10:10:00,259.25,260.43,259.25,260.1,2587.0,258.1702,259.3453,258.1702,259.0167,2587.0
2025-04-30 10:15:00,260.12,260.39,259.69,260.34,7261.0,259.0366,259.3055,258.6084,259.2557,7261.0
2025-04-30 10:20:00,260.47,260.64,260.13,260.64,6263.0,259.3851,259.5544,259.0465,259.5544,6263.0
2025-04-30 10:25:00,260.54,260.65,260.09,260.61,7408.0,259.4548,259.5644,259.0067,259.5245,7408.0
2025-04-30 10:30:00,260.49,260.49,260.25,260.43,2255.0,259.405,259.405,259.166,259.3453,2255.0
2025-04-30 10:35:00,260.28,260.71,260.13,260.71,3634.0,259.1959,259.6241,259.0465,259.6241,3634.0
2025-04-30 10:40:00,260.49,260.89,260.13,260.88,3252.0,259.405,259.8034,259.0465,259.7934,3252.0
2025-04-30 10:45:00,260.73,260.76,260.4,260.53,7158.0,259.644,259.6739,259.3154,259.4449,7158.0
2025-04-30 10:50:00,260.46,260.83,260.42,260.75,10703.0,259.3752,259.7436,259.3353,259.664,10703.0
2025-04-30 10:55:00,260.75,261.12,260.68,260.94,8396.0,259.664,260.0324,259.5942,259.8532,8396.0
2025-04-30 11:00:00,260.94,261.24,260.77,260.9,6698.0,259.8532,260.1519,259.6839,259.8133,6698.0
2025-04-30 11:05:00,261.12,261.48,261.1,261.19,4961.0,260.0324,260.3909,260.0125,260.1021,4961.0
2025-04-30 11:10:00,261.19,261.72,261.19,261.72,2318.0,260.1021,260.6299,260.1021,260.6299,2318.0
2025-04-30 11:15:00,261.76,262.13,261.76,261.86,2705.0,260.6697,261.0382,260.6697,260.7693,2705.0
2025-04-30 11:20:00,262.01,262.42,262.01,262.31,2175.0,260.9187,261.327,260.9187,261.2175,2175.0
2025-04-30 11:25:00,262.13,262.28,261.98,262.06,4138.0,261.0382,261.1876,260.8888,260.9685,4138.0
2025-04-30 11:30:00,262.13,262.59,262.03,262.51,2054.0,261.0382,261.4963,260.9386,261.4166,2054.0
2025-04-30 11:35:00,262.51,262.59,262.3,262.4,2362.0,261.4166,261.4963,261.2075,261.3071,2362.0
2025-04-30 11:40:00,262.33,262.33,262.07,262.16,1590.0,261.2374,261.2374,260.9785,261.0681,1590.0
2025-04-30 11:45:00,262.15,262.18,262.04,262.18,1586.0,261.0581,261.088,260.9486,261.088,1586.0
2025-04-30 11:50:00,262.16,262.33,261.86,261.99,3731.0,261.0681,261.2374,260.7693,260.8988,3731.0
2025-04-30 11:55:00,261.91,262.09,261.91,262.01,872.0,260.8191,260.9984,260.8191,260.9187,872.0
2025-04-30 12:00:00,262.06,262.2,261.95,261.95,1017.0,260.9685,261.1079,260.859,260.859,1017.0
2025-04-30 12:05:00,262.19,262.32,262.19,262.29,1027.0,261.098,261.2274,261.098,261.1975,1027.0
2025-04-30 12:10:00,262.27,262.27,262.05,262.05,2924.0,261.1776,261.1776,260.9585,260.9585,2924.0
2025-04-30 12:15:00,262.11,262.36,262.11,262.36,3614.0,261.0183,261.2672,261.0183,261.2672,3614.0
2025-04-30 12:20:00,262.35,262.52,261.84,261.94,3200.0,261.2573,261.4266,260.7494,260.849,3200.0
2025-04-30 12:25:00,262.05,262.05,261.84,261.84,1627.0,260.9585,260.9585,260.7494,260.7494,1627.0
2025-04-30 12:30:00,261.88,261.89,261.67,261.87,2854.0,260.7892,260.7992,260.5801,260.7793,2854.0
2025-04-30 12:35:00,261.87,262.32,261.87,262.32,1183.0,260.7793,261.2274,260.7793,261.2274,1183.0
2025-04-30 12:40:00,262.52,262.66,262.52,262.62,1500.0,261.4266,261.566,261.4266,261.5262,1500.0
2025-04-30 12:45:00,262.51,262.86,262.51,262.82,3135.0,261.4166,261.7652,261.4166,261.7253,3135.0
2025-04-30 12:50:00,262.81,263.1,262.73,263.1,3795.0,261.7154,262.0042,261.6357,262.0042,3795.0
2025-04-30 12:55:00,263.14,263.23,263.0,263.11,1981.0,262.044,262.1336,261.9046,262.0141,1981.0
2025-04-30 13:00:00,262.99,263.08,262.66,262.66,1000.0,261.8946,261.9842,261.566,261.566,1000.0
2025-04-30 13:05:00,262.5,262.5,262.19,262.19,232.0,261.4067,261.4067,261.098,261.098,232.0
2025-04-30 13:10:00,262.2,262.2,261.78,262.04,4316.0,261.1079,261.1079,260.6897,260.9486,4316.0
2025-04-30 13:15:00,262.12,262.21,262.05,262.21,1190.0,261.0282,261.1179,260.9585,261.1179,1190.0
2025-04-30 13:20:00,262.13,262.3,262.13,262.3,1900.0,261.0382,261.2075,261.0382,261.2075,1900.0
2025-04-30 13:25:00,262.32,262.86,262.32,262.86,2018.0,261.2274,261.7652,261.2274,261.7652,2018.0
2025-04-30 13:30:00,262.9,262.9,262.57,262.57,6694.0,261.805,261.805,261.4764,261.4764,6694.0
2025-04-30 13:35:00,262.59,262.76,262.35,262.53,4209.0,261.4963,261.6656,261.2573,261.4365,4209.0
2025-04-30 13:40:00,262.54,262.79,262.54,262.68,1797.0,261.4465,261.6955,261.4465,261.5859,1797.0
2025-04-30 13:45:00,262.64,262.7,262.51,262.52,1150.0,261.5461,261.6058,261.4166,261.4266,1150.0
2025-04-30 13:50:00,262.5,262.68,262.5,262.56,1526.0,261.4067,261.5859,261.4067,261.4664,1526.0
2025-04-30 13:55:00,262.55,262.57,262.41,262.51,2901.0,261.4565,261.4764,261.317,261.4166,2901.0
2025-04-30 14:00:00,262.44,262.6,262.42,262.54,3707.0,261.3469,261.5062,261.327,261.4465,3707.0
2025-04-30 14:05:00,262.67,263.23,262.35,262.36,4743.0,261.576,262.1336,261.2573,261.2672,4743.0
2025-04-30 14:10:00,262.43,262.74,262.05,262.18,3510.0,261.337,261.6457,260.9585,261.088,3510.0
2025-04-30 14:15:00,262.27,262.44,262.22,262.4,2862.0,261.1776,261.3469,261.1278,261.3071,2862.0
2025-04-30 14:20:00,262.37,262.37,262.09,262.17,6356.0,261.2772,261.2772,260.9984,261.078,6356.0
2025-04-30 14:25:00,262.18,262.36,261.86,262.06,23609.0,261.088,261.2672,260.7693,260.9685,23609.0
2025-04-30 14:30:00,262.13,262.19,261.72,261.72,6247.0,261.0382,261.098,260.6299,260.6299,6247.0
2025-04-30 14:35:00,261.56,261.56,261.0,261.33,1876.0,260.4706,260.4706,259.9129,260.2415,1876.0
2025-04-30 14:40:00,261.19,261.31,261.1,261.12,2810.0,260.1021,260.2216,260.0125,260.0324,2810.0
2025-04-30 14:45:00,261.08,261.44,260.96,261.31,4030.0,259.9926,260.3511,259.8731,260.2216,4030.0
2025-04-30 14:50:00,261.23,261.23,261.11,261.11,400.0,260.142,260.142,260.0225,260.0225,400.0
2025-04-30 14:55:00,261.18,261.34,261.18,261.22,3132.0,260.0922,260.2515,260.0922,260.132,3132.0
2025-04-30 15:00:00,261.36,261.7,261.3,261.69,4457.0,260.2714,260.61,260.2117,260.6,4457.0
2025-04-30 15:05:00,261.69,261.72,261.55,261.65,1586.0,260.6,260.6299,260.4606,260.5602,1586.0
2025-04-30 15:10:00,261.77,262.19,261.77,262.08,5704.0,260.6797,261.098,260.6797,260.9884,5704.0
2025-04-30 15:15:00,262.08,262.31,262.03,262.1,3301.0,260.9884,261.2175,260.9386,261.0083,3301.0
2025-04-30 15:20:00,262.2,262.29,262.07,262.08,5556.0,261.1079,261.1975,260.9785,260.9884,5556.0
2025-04-30 15:25:00,262.08,262.08,261.61,261.66,6433.0,260.9884,260.9884,260.5204,260.5702,6433.0
2025-04-30 15:30:00,261.73,261.82,261.64,261.71,5760.0,260.6399,260.7295,260.5502,260.62,5760.0
2025-04-30 15:35:00,261.62,261.93,261.47,261.85,8785.0,260.5303,260.839,260.381,260.7594,8785.0
2025-04-30 15:40:00,261.84,262.42,261.78,262.42,9945.0,260.7494,261.327,260.6897,261.327,9945.0
2025-04-30 15:45:00,262.49,263.43,262.49,263.35,5403.0,261.3967,262.3328,261.3967,262.2531,5403.0
2025-04-30 15:50:00,263.19,264.93,263.12,264.63,25121.0,262.0938,263.8265,262.0241,263.5278,25121.0
2025-04-30 15:55:00,264.5,265.19,263.87,263.89,85456.0,263.3983,264.0855,262.771,262.7909,85456.0
2025-05-01 09:30:00,261.76,261.76,260.36,260.36,13349.0,260.6697,260.6697,259.2756,259.2756,13349.0
2025-05-01 09:35:00,261.71,261.87,261.71,261.87,700.0,260.62,260.7793,260.62,260.7793,700.0
2025-05-01 09:40:00,262.75,262.87,261.98,261.99,2885.0,261.6556,261.7751,260.8888,260.8988,2885.0
2025-05-01 09:45:00,261.27,262.25,261.08,261.46,12857.0,260.1818,261.1577,259.9926,260.371,12857.0
2025-05-01 09:50:00,261.52,261.98,261.3,261.57,8834.0,260.4307,260.8888,260.2117,260.4805,8834.0
2025-05-01 09:55:00,261.45,261.45,260.11,260.11,19540.0,260.361,260.361,259.0266,259.0266,19540.0
2025-05-01 10:00:00,260.5,261.42,260.14,261.42,9849.0,259.415,260.3312,259.0565,260.3312,9849.0
2025-05-01 10:05:00,261.49,262.49,261.48,262.01,7066.0,260.4009,261.3967,260.3909,260.9187,7066.0
2025-05-01 10:10:00,262.09,262.57,261.87,262.02,8058.0,260.9984,261.4764,260.7793,260.9287,8058.0
2025-05-01 10:15:00,262.26,262.39,261.94,262.0,3202.0,261.1677,261.2971,260.849,260.9087,3202.0
2025-05-01 10:20:00,261.93,262.36,261.77,262.36,2630.0,260.839,261.2672,260.6797,261.2672,2630.0
2025-05-01 10:25:00,262.36,262.61,262.23,262.35,2622.0,261.2672,261.5162,261.1378,261.2573,2622.0
2025-05-01 10:30:00,262.22,262.22,261.03,261.28,4891.0,261.1278,261.1278,259.9428,260.1917,4891.0
2025-05-01 10:35:00,261.28,261.65,261.27,261.65,2524.0,260.1917,260.5602,260.1818,260.5602,2524.0
2025-05-01 10:40:00,261.62,261.8,261.0,261.14,4841.0,260.5303,260.7096,259.9129,260.0523,4841.0
2025-05-01 10:45:00,261.37,261.4,260.95,261.16,4881.0,260.2814,260.3112,259.8631,260.0722,4881.0
2025-05-01 10:50:00,261.16,261.81,261.15,261.72,4631.0,260.0722,260.7195,260.0623,260.6299,4631.0
2025-05-01 10:55:00,261.81,262.3,261.81,262.03,5995.0,260.7195,261.2075,260.7195,260.9386,5995.0
2025-05-01 11:00:00,262.22,262.22,261.83,262.06,4450.0,261.1278,261.1278,260.7395,260.9685,4450.0
2025-05-01 11:05:00,262.24,262.3,261.77,261.77,2337.0,261.1477,261.2075,260.6797,260.6797,2337.0
2025-05-01 11:10:00,262.03,262.2,261.87,261.87,1681.0,260.9386,261.1079,260.7793,260.7793,1681.0
2025-05-01 11:15:00,262.0,262.04,261.69,261.93,3331.0,260.9087,260.9486,260.6,260.839,3331.0
2025-05-01 11:20:00,261.87,262.06,261.79,262.01,1746.0,260.7793,260.9685,260.6996,260.9187,1746.0
2025-05-01 11:25:00,262.29,262.69,262.28,262.38,3588.0,261.1975,261.5959,261.1876,261.2872,3588.0
2025-05-01 11:30:00,262.2,262.64,262.19,262.63,2745.0,261.1079,261.5461,261.098,261.5361,2745.0
2025-05-01 11:35:00,262.65,262.65,262.27,262.27,1859.0,261.556,261.556,261.1776,261.1776,1859.0
2025-05-01 11:40:00,262.37,262.52,262.26,262.26,1374.0,261.2772,261.4266,261.1677,261.1677,1374.0
2025-05-01 11:45:00,262.35,262.52,262.29,262.47,1316.0,261.2573,261.4266,261.1975,261.3768,1316.0
2025-05-01 11:50:00,262.44,262.49,262.44,262.49,200.0,261.3469,261.3967,261.3469,261.3967,200.0
2025-05-01 11:55:00,262.55,262.55,262.18,262.19,1380.0,261.4565,261.4565,261.088,261.098,1380.0
2025-05-01 12:00:00,262.3,262.52,261.97,262.11,3593.0,261.2075,261.4266,260.8789,261.0183,3593.0
2025-05-01 12:05:00,262.28,262.61,262.27,262.61,1281.0,261.1876,261.5162,261.1776,261.5162,1281.0
2025-05-01 12:10:00,262.43,262.43,262.01,262.01,3020.0,261.337,261.337,260.9187,260.9187,3020.0
2025-05-01 12:15:00,261.95,262.06,261.77,261.78,2061.0,260.859,260.9685,260.6797,260.6897,2061.0
2025-05-01 12:20:00,261.78,261.98,261.65,261.81,1206.0,260.6897,260.8888,260.5602,260.7195,1206.0
2025-05-01 12:25:00,261.91,261.98,261.72,261.97,3159.0,260.8191,260.8888,260.6299,260.8789,3159.0
2025-05-01 12:30:00,261.83,261.98,261.68,261.98,2200.0,260.7395,260.8888,260.5901,260.8888,2200.0
2025-05-01 12:35:00,262.03,262.03,261.74,261.88,2184.0,260.9386,260.9386,260.6498,260.7892,2184.0
2025-05-01 12:40:00,261.86,261.92,261.63,261.74,2352.0,260.7693,260.8291,260.5403,260.6498,2352.0
2025-05-01 12:45:00,261.62,261.69,261.37,261.45,4597.0,260.5303,260.6,260.2814,260.361,4597.0
2025-05-01 12:50:00,261.61,261.82,261.56,261.78,1556.0,260.5204,260.7295,260.4706,260.6897,1556.0
2025-05-01 12:55:00,261.46,261.84,261.46,261.65,1121.0,260.371,260.7494,260.371,260.5602,1121.0
2025-05-01 13:00:00,261.78,262.19,261.78,262.19,1692.0,260.6897,261.098,260.6897,261.098,1692.0
2025-05-01 13:05:00,262.19,262.34,262.17,262.24,1032.0,261.098,261.2473,261.078,261.1477,1032.0
2025-05-01 13:10:00,262.32,262.59,262.32,262.51,3174.0,261.2274,261.4963,261.2274,261.4166,3174.0
2025-05-01 13:15:00,262.65,262.76,262.62,262.65,1099.0,261.556,261.6656,261.5262,261.556,1099.0
2025-05-01 13:20:00,262.69,262.69,262.55,262.6,800.0,261.5959,261.5959,261.4565,261.5062,800.0
2025-05-01 13:25:00,262.65,262.69,262.4,262.4,2139.0,261.556,261.5959,261.3071,261.3071,2139.0
2025-05-01 13:30:00,262.54,262.7,262.51,262.69,1400.0,261.4465,261.6058,261.4166,261.5959,1400.0
2025-05-01 13:35:00,262.83,262.83,262.5,262.5,3154.0,261.7353,261.7353,261.4067,261.4067,3154.0
2025-05-01 13:40:00,262.33,262.33,262.22,262.22,242.0,261.2374,261.2374,261.1278,261.1278,242.0
2025-05-01 13:45:00,261.79,262.11,261.79,262.1,3535.0,260.6996,261.0183,260.6996,261.0083,3535.0
2025-05-01 13:50:00,262.23,262.31,262.07,262.07,1371.0,261.1378,261.2175,260.9785,260.9785,1371.0
2025-05-01 13:55:00,262.14,262.31,262.08,262.3,2769.0,261.0482,261.2175,260.9884,261.2075,2769.0
2025-05-01 14:00:00,262.35,262.7,262.35,262.69,1730.0,261.2573,261.6058,261.2573,261.5959,1730.0
2025-05-01 14:05:00,262.65,262.99,262.65,262.75,5674.0,261.556,261.8946,261.556,261.6556,5674.0
2025-05-01 14:10:00,262.68,262.76,262.59,262.74,2083.0,261.5859,261.6656,261.4963,261.6457,2083.0
2025-05-01 14:15:00,262.81,263.05,262.77,262.93,3694.0,261.7154,261.9544,261.6755,261.8349,3694.0
2025-05-01 14:20:00,262.82,262.94,262.74,262.94,1104.0,261.7253,261.8448,261.6457,261.8448,1104.0
2025-05-01 14:25:00,262.83,263.04,262.72,263.04,3838.0,261.7353,261.9444,261.6257,261.9444,3838.0
2025-05-01 14:30:00,263.04,263.29,263.03,263.29,1716.0,261.9444,262.1934,261.9345,262.1934,1716.0
2025-05-01 14:35:00,263.31,263.48,263.23,263.31,1718.0,262.2133,262.3826,262.1336,262.2133,1718.0
2025-05-01 14:40:00,263.29,263.32,263.16,263.21,2338.0,262.1934,262.2232,262.0639,262.1137,2338.0
2025-05-01 14:45:00,263.21,263.43,263.17,263.17,4821.0,262.1137,262.3328,262.0739,262.0739,4821.0
2025-05-01 14:50:00,263.23,263.23,263.11,263.16,1568.0,262.1336,262.1336,262.0141,262.0639,1568.0
2025-05-01 14:55:00,263.16,263.16,263.07,263.12,1463.0,262.0639,262.0639,261.9743,262.0241,1463.0
2025-05-01 15:00:00,263.2,263.5,263.05,263.5,4548.0,262.1037,262.4025,261.9544,262.4025,4548.0
2025-05-01 15:05:00,263.44,263.54,263.23,263.23,2220.0,262.3427,262.4423,262.1336,262.1336,2220.0
2025-05-01 15:10:00,263.14,263.33,262.99,263.32,3619.0,262.044,262.2332,261.8946,262.2232,3619.0
2025-05-01 15:15:00,263.33,263.34,263.07,263.13,8227.0,262.2332,262.2432,261.9743,262.034,8227.0
2025-05-01 15:20:00,263.14,263.37,263.12,263.21,5517.0,262.044,262.273,262.0241,262.1137,5517.0
2025-05-01 15:25:00,263.21,263.55,263.16,263.52,3220.0,262.1137,262.4523,262.0639,262.4224,3220.0
2025-05-01 15:30:00,263.58,263.7,263.48,263.68,7104.0,262.4822,262.6017,262.3826,262.5817,7104.0
2025-05-01 15:35:00,263.56,263.58,263.08,263.2,6215.0,262.4622,262.4822,261.9842,262.1037,6215.0
2025-05-01 15:40:00,263.14,263.33,263.1,263.11,10843.0,262.044,262.2332,262.0042,262.0141,10843.0
2025-05-01 15:45:00,263.22,263.56,263.07,263.54,8265.0,262.1237,262.4622,261.9743,262.4423,8265.0
2025-05-01 15:50:00,263.6,263.6,262.75,262.75,19916.0,262.5021,262.5021,261.6556,261.6556,19916.0
2025-05-01 15:55:00,262.59,262.59,261.29,261.5,67744.0,261.4963,261.4963,260.2017,260.4108,67744.0
2025-05-02 09:30:00,264.03,265.25,263.1,264.97,14827.0,262.9303,264.1452,262.0042,263.8664,14827.0
2025-05-02 09:35:00,265.48,266.22,264.28,264.89,7672.0,264.3743,265.1112,263.1793,263.7867,7672.0
2025-05-02 09:40:00,264.91,265.19,264.03,264.82,8012.0,263.8066,264.0855,262.9303,263.717,8012.0
2025-05-02 09:45:00,264.68,264.83,264.07,264.4,5229.0,263.5776,263.727,262.9701,263.2988,5229.0
2025-05-02 09:50:00,264.33,264.43,263.23,263.24,14667.0,263.229,263.3286,262.1336,262.1436,14667.0
2025-05-02 09:55:00,263.43,263.63,262.78,263.62,8041.0,262.3328,262.532,261.6855,262.522,8041.0
2025-05-02 10:00:00,263.64,263.94,263.17,263.17,5497.0,262.5419,262.8407,262.0739,262.0739,5497.0
2025-05-02 10:05:00,263.41,264.35,263.4,264.13,2911.0,262.3129,263.249,262.3029,263.0299,2911.0
2025-05-02 10:10:00,264.12,264.5,263.9,263.94,6457.0,263.0199,263.3983,262.8008,262.8407,6457.0
2025-05-02 10:15:00,264.31,264.54,264.28,264.29,2046.0,263.2091,263.4382,263.1793,263.1892,2046.0
2025-05-02 10:20:00,264.38,264.9,264.29,264.88,4737.0,263.2788,263.7967,263.1892,263.7768,4737.0
2025-05-02 10:25:00,264.73,265.21,264.72,265.21,2200.0,263.6274,264.1054,263.6174,264.1054,2200.0
2025-05-02 10:30:00,265.06,265.25,264.95,265.21,2940.0,263.956,264.1452,263.8465,264.1054,2940.0
2025-05-02 10:35:00,265.13,265.74,265.13,265.74,3923.0,264.0257,264.6332,264.0257,264.6332,3923.0
2025-05-02 10:40:00,265.53,265.66,265.21,265.36,5384.0,264.424,264.5535,264.1054,264.2548,5384.0
2025-05-02 10:45:00,265.36,265.53,265.29,265.31,2029.0,264.2548,264.424,264.185,264.205,2029.0
2025-05-02 10:50:00,265.36,265.49,265.12,265.27,2320.0,264.2548,264.3842,264.0158,264.1651,2320.0
2025-05-02 10:55:00,265.34,266.0,265.22,266.0,5294.0,264.2348,264.8921,264.1153,264.8921,5294.0
2025-05-02 11:00:00,265.92,266.09,265.76,265.92,7681.0,264.8124,264.9817,264.6531,264.8124,7681.0
2025-05-02 11:05:00,265.91,266.07,265.49,265.49,6874.0,264.8025,264.9618,264.3842,264.3842,6874.0
2025-05-02 11:10:00,265.23,265.53,265.15,265.21,4303.0,264.1253,264.424,264.0456,264.1054,4303.0
2025-05-02 11:15:00,265.36,265.44,265.14,265.14,3885.0,264.2548,264.3344,264.0357,264.0357,3885.0
2025-05-02 11:20:00,265.25,265.43,265.04,265.1,3179.0,264.1452,264.3245,263.9361,263.9958,3179.0
2025-05-02 11:25:00,265.24,265.25,264.71,264.88,3031.0,264.1353,264.1452,263.6075,263.7768,3031.0
2025-05-02 11:30:00,264.94,265.25,264.83,265.15,3681.0,263.8365,264.1452,263.727,264.0456,3681.0
2025-05-02 11:35:00,265.08,265.23,264.9,265.23,5597.0,263.9759,264.1253,263.7967,264.1253,5597.0
2025-05-02 11:40:00,265.3,265.3,264.88,264.98,3508.0,264.195,264.195,263.7768,263.8763,3508.0
2025-05-02 11:45:00,264.95,265.27,264.95,265.21,3001.0,263.8465,264.1651,263.8465,264.1054,3001.0
2025-05-02 11:50:00,265.46,265.49,265.18,265.49,3326.0,264.3543,264.3842,264.0755,264.3842,3326.0
2025-05-02 11:55:00,265.45,265.55,265.45,265.45,1212.0,264.3444,264.444,264.3444,264.3444,1212.0
2025-05-02 12:00:00,265.56,266.0,265.52,265.67,9494.0,264.4539,264.8921,264.4141,264.5635,9494.0
2025-05-02 12:05:00,265.68,265.73,265.52,265.52,1685.0,264.5734,264.6232,264.4141,264.4141,1685.0
2025-05-02 12:10:00,265.48,265.74,265.48,265.74,2000.0,264.3743,264.6332,264.3743,264.6332,2000.0
2025-05-02 12:15:00,265.73,265.77,265.5,265.58,3097.0,264.6232,264.663,264.3942,264.4738,3097.0
2025-05-02 12:20:00,265.62,265.76,265.61,265.62,2938.0,264.5137,264.6531,264.5037,264.5137,2938.0
2025-05-02 12:25:00,265.59,265.84,265.58,265.69,2261.0,264.4838,264.7328,264.4738,264.5834,2261.0
2025-05-02 12:30:00,265.74,266.0,265.73,265.83,5741.0,264.6332,264.8921,264.6232,264.7228,5741.0
2025-05-02 12:35:00,265.81,265.81,265.41,265.67,11478.0,264.7029,264.7029,264.3045,264.5635,11478.0
2025-05-02 12:40:00,265.67,265.74,265.61,265.64,1384.0,264.5635,264.6332,264.5037,264.5336,1384.0
2025-05-02 12:45:00,265.62,265.62,265.41,265.44,1054.0,264.5137,264.5137,264.3045,264.3344,1054.0
2025-05-02 12:50:00,265.42,265.75,265.42,265.75,1900.0,264.3145,264.6431,264.3145,264.6431,1900.0
2025-05-02 12:55:00,265.84,266.15,265.84,266.05,7810.0,264.7328,265.0415,264.7328,264.9419,7810.0
2025-05-02 13:00:00,266.09,266.2,265.99,266.04,2631.0,264.9817,265.0913,264.8821,264.9319,2631.0
2025-05-02 13:05:00,266.14,266.29,266.06,266.12,4810.0,265.0315,265.1809,264.9518,265.0116,4810.0
2025-05-02 13:10:00,266.05,266.11,265.94,266.0,2211.0,264.9419,265.0016,264.8323,264.8921,2211.0
2025-05-02 13:15:00,265.92,266.02,265.7,265.85,4656.0,264.8124,264.912,264.5933,264.7427,4656.0
2025-05-02 13:20:00,265.82,265.93,265.52,265.52,3952.0,264.7128,264.8224,264.4141,264.4141,3952.0
2025-05-02 13:25:00,265.56,265.58,265.44,265.52,3742.0,264.4539,264.4738,264.3344,264.4141,3742.0
2025-05-02 13:30:00,265.58,265.69,265.52,265.61,9064.0,264.4738,264.5834,264.4141,264.5037,9064.0
2025-05-02 13:35:00,265.56,265.67,265.49,265.53,10217.0,264.4539,264.5635,264.3842,264.424,10217.0
2025-05-02 13:40:00,265.59,265.78,265.59,265.65,14457.0,264.4838,264.673,264.4838,264.5435,14457.0
2025-05-02 13:45:00,265.81,265.93,265.67,265.82,8727.0,264.7029,264.8224,264.5635,264.7128,8727.0
2025-05-02 13:50:00,265.87,266.23,265.86,266.23,9820.0,264.7626,265.1211,264.7527,265.1211,9820.0
2025-05-02 13:55:00,266.18,266.22,266.09,266.16,5062.0,265.0713,265.1112,264.9817,265.0514,5062.0
2025-05-02 14:00:00,266.12,266.26,266.12,266.25,1714.0,265.0116,265.151,265.0116,265.141,1714.0
2025-05-02 14:05:00,266.27,266.38,266.19,266.25,4706.0,265.161,265.2705,265.0813,265.141,4706.0
2025-05-02 14:10:00,266.25,266.33,265.83,266.0,15033.0,265.141,265.2207,264.7228,264.8921,15033.0
2025-05-02 14:15:00,266.02,266.42,266.02,266.29,5568.0,264.912,265.3103,264.912,265.1809,5568.0
2025-05-02 14:20:00,266.29,266.47,266.24,266.47,5793.0,265.1809,265.3601,265.1311,265.3601,5793.0
2025-05-02 14:25:00,266.48,266.67,266.46,266.67,2462.0,265.3701,265.5593,265.3502,265.5593,2462.0
2025-05-02 14:30:00,266.55,267.0,266.55,266.94,2511.0,265.4398,265.8879,265.4398,265.8282,2511.0
2025-05-02 14:35:00,266.87,267.02,266.74,266.74,3511.0,265.7585,265.9078,265.629,265.629,3511.0
2025-05-02 14:40:00,266.96,266.96,266.88,266.88,899.0,265.8481,265.8481,265.7684,265.7684,899.0
2025-05-02 14:45:00,266.88,266.94,266.64,266.64,2799.0,265.7684,265.8282,265.5294,265.5294,2799.0
2025-05-02 14:50:00,266.54,266.7,266.52,266.69,1301.0,265.4298,265.5892,265.4099,265.5792,1301.0
2025-05-02 14:55:00,266.86,267.06,266.86,266.91,2783.0,265.7485,265.9477,265.7485,265.7983,2783.0
2025-05-02 15:00:00,266.91,267.0,266.64,266.64,2901.0,265.7983,265.8879,265.5294,265.5294,2901.0
2025-05-02 15:05:00,266.64,266.76,266.5,266.66,2258.0,265.5294,265.6489,265.39,265.5493,2258.0
2025-05-02 15:10:00,266.65,266.73,266.42,266.69,3491.0,265.5394,265.619,265.3103,265.5792,3491.0
2025-05-02 15:15:00,266.63,267.03,266.63,267.03,4072.0,265.5195,265.9178,265.5195,265.9178,4072.0
2025-05-02 15:20:00,267.05,267.32,266.93,267.12,8202.0,265.9377,266.2066,265.8182,266.0074,8202.0
2025-05-02 15:25:00,267.25,267.53,267.25,267.36,7106.0,266.1369,266.4157,266.1369,266.2464,7106.0
2025-05-02 15:30:00,267.42,267.55,267.1,267.19,6609.0,266.3062,266.4356,265.9875,266.0771,6609.0
2025-05-02 15:35:00,267.21,267.57,267.13,267.56,6133.0,266.097,266.4555,266.0174,266.4456,6133.0
2025-05-02 15:40:00,267.45,267.52,267.34,267.38,5586.0,266.336,266.4058,266.2265,266.2663,5586.0
2025-05-02 15:45:00,267.38,267.39,266.95,266.95,6375.0,266.2663,266.2763,265.8381,265.8381,6375.0
2025-05-02 15:50:00,266.9,267.8,266.9,267.46,21948.0,265.7883,266.6846,265.7883,266.346,21948.0
2025-05-02 15:55:00,267.36,267.52,267.09,267.3,72994.0,266.2464,266.4058,265.9775,266.1867,72994.0
2025-05-05 09:30:00,265.64,266.66,264.46,265.32,9841.0,264.5336,265.5493,263.3585,264.2149,9841.0
2025-05-05 09:35:00,265.96,266.36,265.15,265.86,13280.0,264.8523,265.2506,264.0456,264.7527,13280.0
2025-05-05 09:40:00,265.52,265.85,265.29,265.29,4357.0,264.4141,264.7427,264.185,264.185,4357.0
2025-05-05 09:45:00,265.47,265.64,264.69,265.12,3309.0,264.3643,264.5336,263.5875,264.0158,3309.0
2025-05-05 09:50:00,265.03,265.04,264.51,264.74,2617.0,263.9261,263.9361,263.4083,263.6373,2617.0
2025-05-05 09:55:00,264.92,265.11,264.74,264.84,3003.0,263.8166,264.0058,263.6373,263.7369,3003.0
2025-05-05 10:00:00,265.19,265.51,265.15,265.22,4827.0,264.0855,264.4041,264.0456,264.1153,4827.0
2025-05-05 10:05:00,265.22,265.93,265.21,265.74,3156.0,264.1153,264.8224,264.1054,264.6332,3156.0
2025-05-05 10:10:00,265.77,266.42,265.77,266.05,8437.0,264.663,265.3103,264.663,264.9419,8437.0
2025-05-05 10:15:00,266.16,266.39,266.15,266.35,1343.0,265.0514,265.2805,265.0415,265.2406,1343.0
2025-05-05 10:20:00,266.28,266.47,266.2,266.47,4638.0,265.1709,265.3601,265.0913,265.3601,4638.0
2025-05-05 10:25:00,266.5,266.74,266.48,266.74,1072.0,265.39,265.629,265.3701,265.629,1072.0
2025-05-05 10:30:00,266.76,267.06,266.71,267.05,4527.0,265.6489,265.9477,265.5991,265.9377,4527.0
2025-05-05 10:35:00,267.0,267.6,266.99,267.47,1928.0,265.8879,266.4854,265.878,266.356,1928.0
2025-05-05 10:40:00,267.48,267.74,267.48,267.49,8764.0,266.3659,266.6248,266.3659,266.3759,8764.0
2025-05-05 10:45:00,267.65,267.75,267.44,267.74,3865.0,266.5352,266.6348,266.3261,266.6248,3865.0
2025-05-05 10:50:00,267.73,267.78,267.5,267.78,1713.0,266.6149,266.6647,266.3858,266.6647,1713.0
2025-05-05 10:55:00,267.75,267.77,267.53,267.54,2893.0,266.6348,266.6547,266.4157,266.4257,2893.0
2025-05-05 11:00:00,267.6,267.62,267.41,267.62,2546.0,266.4854,266.5053,266.2962,266.5053,2546.0
2025-05-05 11:05:00,267.62,267.65,267.21,267.24,3221.0,266.5053,266.5352,266.097,266.1269,3221.0
2025-05-05 11:10:00,267.05,267.37,267.05,267.34,3619.0,265.9377,266.2564,265.9377,266.2265,3619.0
2025-05-05 11:15:00,267.36,267.6,267.25,267.51,2590.0,266.2464,266.4854,266.1369,266.3958,2590.0
2025-05-05 11:20:00,267.6,267.67,267.57,267.66,1524.0,266.4854,266.5551,266.4555,266.5452,1524.0
2025-05-05 11:25:00,267.56,267.57,267.37,267.46,5704.0,266.4456,266.4555,266.2564,266.346,5704.0
2025-05-05 11:30:00,267.41,267.6,267.32,267.52,4897.0,266.2962,266.4854,266.2066,266.4058,4897.0
2025-05-05 11:35:00,267.43,267.58,267.43,267.57,4102.0,266.3161,266.4655,266.3161,266.4555,4102.0
2025-05-05 11:40:00,267.67,268.07,267.63,268.06,5800.0,266.5551,266.9535,266.5153,266.9435,5800.0
2025-05-05 11:45:00,268.06,268.29,268.06,268.17,3669.0,266.9435,267.1725,266.9435,267.053,3669.0
2025-05-05 11:50:00,268.22,268.39,268.22,268.39,2824.0,267.1028,267.2721,267.1028,267.2721,2824.0
2025-05-05 11:55:00,268.29,268.53,268.19,268.45,10025.0,267.1725,267.4115,267.073,267.3319,10025.0
2025-05-05 12:00:00,268.39,268.53,268.35,268.44,1880.0,267.2721,267.4115,267.2323,267.3219,1880.0
2025-05-05 12:05:00,268.44,268.59,268.43,268.5,2992.0,267.3219,267.4713,267.312,267.3817,2992.0
2025-05-05 12:10:00,268.5,268.69,268.34,268.39,5593.0,267.3817,267.5709,267.2223,267.2721,5593.0
2025-05-05 12:15:00,268.41,268.43,268.09,268.22,3226.0,267.292,267.312,266.9734,267.1028,3226.0
2025-05-05 12:20:00,268.27,268.35,268.14,268.34,2462.0,267.1526,267.2323,267.0232,267.2223,2462.0
2025-05-05 12:25:00,268.35,268.65,268.35,268.59,3110.0,267.2323,267.531,267.2323,267.4713,3110.0
2025-05-05 12:30:00,268.58,268.58,268.39,268.47,1673.0,267.4613,267.4613,267.2721,267.3518,1673.0
2025-05-05 12:35:00,268.37,268.46,268.3,268.37,2296.0,267.2522,267.3418,267.1825,267.2522,2296.0
2025-05-05 12:40:00,268.31,268.36,268.09,268.1,2885.0,267.1925,267.2423,266.9734,266.9833,2885.0
2025-05-05 12:45:00,268.04,268.32,267.95,268.32,2872.0,266.9236,267.2024,266.834,267.2024,2872.0
2025-05-05 12:50:00,268.24,268.24,268.18,268.18,620.0,267.1228,267.1228,267.063,267.063,620.0
2025-05-05 12:55:00,268.31,268.31,268.11,268.11,1412.0,267.1925,267.1925,266.9933,266.9933,1412.0
2025-05-05 13:00:00,268.21,268.34,268.2,268.32,2873.0,267.0929,267.2223,267.0829,267.2024,2873.0
2025-05-05 13:05:00,268.34,268.34,268.19,268.19,500.0,267.2223,267.2223,267.073,267.073,500.0
2025-05-05 13:10:00,268.22,268.26,268.11,268.16,2554.0,267.1028,267.1427,266.9933,267.0431,2554.0
2025-05-05 13:15:00,268.2,268.2,267.99,268.17,2033.0,267.0829,267.0829,266.8738,267.053,2033.0
2025-05-05 13:20:00,267.8,267.89,267.75,267.77,1575.0,266.6846,266.7742,266.6348,266.6547,1575.0
2025-05-05 13:25:00,267.78,268.02,267.78,267.79,5811.0,266.6647,266.9037,266.6647,266.6746,5811.0
2025-05-05 13:30:00,267.78,267.89,267.73,267.84,2136.0,266.6647,266.7742,266.6149,266.7244,2136.0
2025-05-05 13:35:00,267.88,268.15,267.8,268.1,2083.0,266.7643,267.0331,266.6846,266.9833,2083.0
2025-05-05 13:40:00,268.11,268.3,268.1,268.3,8466.0,266.9933,267.1825,266.9833,267.1825,8466.0
2025-05-05 13:45:00,268.47,268.64,268.47,268.55,6608.0,267.3518,267.5211,267.3518,267.4315,6608.0
2025-05-05 13:50:00,268.68,268.77,268.63,268.67,3841.0,267.5609,267.6505,267.5111,267.551,3841.0
2025-05-05 13:55:00,268.68,268.77,268.58,268.65,7027.0,267.5609,267.6505,267.4613,267.531,7027.0
2025-05-05 14:00:00,268.64,268.67,268.53,268.56,4441.0,267.5211,267.551,267.4115,267.4414,4441.0
2025-05-05 14:05:00,268.54,268.61,268.36,268.61,4567.0,267.4215,267.4912,267.2423,267.4912,4567.0
2025-05-05 14:10:00,268.55,268.71,268.55,268.71,1201.0,267.4315,267.5908,267.4315,267.5908,1201.0
2025-05-05 14:15:00,268.72,268.81,268.6,268.61,7105.0,267.6008,267.6904,267.4813,267.4912,7105.0
2025-05-05 14:20:00,268.61,268.7,268.53,268.7,3431.0,267.4912,267.5808,267.4115,267.5808,3431.0
2025-05-05 14:25:00,268.69,268.76,268.67,268.74,2970.0,267.5709,267.6406,267.551,267.6207,2970.0
2025-05-05 14:30:00,268.73,268.76,268.53,268.55,7209.0,267.6107,267.6406,267.4115,267.4315,7209.0
2025-05-05 14:35:00,268.5,268.73,268.49,268.73,3122.0,267.3817,267.6107,267.3717,267.6107,3122.0
2025-05-05 14:40:00,268.73,268.81,268.72,268.8,3955.0,267.6107,267.6904,267.6008,267.6804,3955.0
2025-05-05 14:45:00,268.8,268.81,268.68,268.74,3925.0,267.6804,267.6904,267.5609,267.6207,3925.0
2025-05-05 14:50:00,268.72,268.76,268.59,268.66,4086.0,267.6008,267.6406,267.4713,267.541,4086.0
2025-05-05 14:55:00,268.65,268.65,268.29,268.48,4714.0,267.531,267.531,267.1725,267.3618,4714.0
2025-05-05 15:00:00,268.37,268.37,268.13,268.32,2160.0,267.2522,267.2522,267.0132,267.2024,2160.0
2025-05-05 15:05:00,268.23,268.52,268.23,268.44,2755.0,267.1128,267.4016,267.1128,267.3219,2755.0
2025-05-05 15:10:00,268.37,268.48,268.33,268.33,3185.0,267.2522,267.3618,267.2124,267.2124,3185.0
2025-05-05 15:15:00,268.4,268.46,268.23,268.23,8557.0,267.2821,267.3418,267.1128,267.1128,8557.0
2025-05-05 15:20:00,268.23,268.23,267.84,267.92,3403.0,267.1128,267.1128,266.7244,266.8041,3403.0
2025-05-05 15:25:00,267.95,268.12,267.92,268.12,5833.0,266.834,267.0033,266.8041,267.0033,5833.0
2025-05-05 15:30:00,268.13,268.27,267.96,268.25,8747.0,267.0132,267.1526,266.8439,267.1327,8747.0
2025-05-05 15:35:00,268.25,268.34,268.07,268.07,5518.0,267.1327,267.2223,266.9535,266.9535,5518.0
2025-05-05 15:40:00,267.99,268.13,267.91,267.98,7084.0,266.8738,267.0132,266.7941,266.8638,7084.0
2025-05-05 15:45:00,268.07,268.09,267.79,267.99,9888.0,266.9535,266.9734,266.6746,266.8738,9888.0
2025-05-05 15:50:00,267.95,268.11,267.76,267.87,20747.0,266.834,266.9933,266.6448,266.7543,20747.0
2025-05-05 15:55:00,267.8,267.88,267.5,267.62,61277.0,266.6846,266.7643,266.3858,266.5053,61277.0
2025-05-06 09:30:00,266.59,267.05,265.74,267.05,9464.0,265.4796,265.9377,264.6332,265.9377,9464.0
2025-05-06 09:35:00,267.22,267.22,266.19,266.99,3663.0,266.107,266.107,265.0813,265.878,3663.0
2025-05-06 09:40:00,266.64,266.64,265.96,266.12,1710.0,265.5294,265.5294,264.8523,265.0116,1710.0
2025-05-06 09:45:00,266.47,266.48,265.62,265.76,7859.0,265.3601,265.3701,264.5137,264.6531,7859.0
2025-05-06 09:50:00,265.64,265.8,265.3,265.68,5026.0,264.5336,264.6929,264.195,264.5734,5026.0
2025-05-06 09:55:00,265.6,265.93,265.49,265.93,3853.0,264.4938,264.8224,264.3842,264.8224,3853.0
2025-05-06 10:00:00,265.77,266.28,265.77,266.28,2529.0,264.663,265.1709,264.663,265.1709,2529.0
2025-05-06 10:05:00,266.36,266.4,266.12,266.3,3458.0,265.2506,265.2904,265.0116,265.1908,3458.0
2025-05-06 10:10:00,266.42,266.64,266.42,266.64,671.0,265.3103,265.5294,265.3103,265.5294,671.0
2025-05-06 10:15:00,266.59,266.93,266.59,266.91,2426.0,265.4796,265.8182,265.4796,265.7983,2426.0
2025-05-06 10:20:00,267.09,267.29,267.01,267.02,2876.0,265.9775,266.1767,265.8979,265.9078,2876.0
2025-05-06 10:25:00,267.06,267.48,267.06,267.37,600.0,265.9477,266.3659,265.9477,266.2564,600.0
2025-05-06 10:30:00,267.49,267.73,267.49,267.5,1338.0,266.3759,266.6149,266.3759,266.3858,1338.0
2025-05-06 10:35:00,267.51,267.68,267.23,267.24,2994.0,266.3958,266.5651,266.117,266.1269,2994.0
2025-05-06 10:40:00,267.21,267.39,267.16,267.39,2246.0,266.097,266.2763,266.0473,266.2763,2246.0
2025-05-06 10:45:00,267.41,268.0,267.41,267.95,1285.0,266.2962,266.8838,266.2962,266.834,1285.0
2025-05-06 10:50:00,268.04,268.08,267.78,267.79,2305.0,266.9236,266.9634,266.6647,266.6746,2305.0
2025-05-06 10:55:00,267.91,268.2,267.91,268.19,2104.0,266.7941,267.0829,266.7941,267.073,2104.0
2025-05-06 11:00:00,268.19,268.21,268.05,268.06,900.0,267.073,267.0929,266.9335,266.9435,900.0
2025-05-06 11:05:00,268.05,268.53,268.02,268.31,2930.0,266.9335,267.4115,266.9037,267.1925,2930.0
2025-05-06 11:10:00,268.33,268.37,268.15,268.15,1551.0,267.2124,267.2522,267.0331,267.0331,1551.0
2025-05-06 11:15:00,268.12,268.27,268.12,268.26,1659.0,267.0033,267.1526,267.0033,267.1427,1659.0
2025-05-06 11:20:00,268.1,268.62,268.1,268.53,1458.0,266.9833,267.5012,266.9833,267.4115,1458.0
2025-05-06 11:25:00,268.53,268.53,268.35,268.35,2417.0,267.4115,267.4115,267.2323,267.2323,2417.0
2025-05-06 11:30:00,268.31,268.57,268.31,268.57,500.0,267.1925,267.4514,267.1925,267.4514,500.0
2025-05-06 11:35:00,268.51,268.51,268.35,268.48,3502.0,267.3916,267.3916,267.2323,267.3618,3502.0
2025-05-06 11:40:00,268.45,268.45,268.08,268.09,1370.0,267.3319,267.3319,266.9634,266.9734,1370.0
2025-05-06 11:45:00,268.14,268.24,268.05,268.05,1735.0,267.0232,267.1228,266.9335,266.9335,1735.0
2025-05-06 11:50:00,268.17,268.17,267.98,267.98,1394.0,267.053,267.053,266.8638,266.8638,1394.0
2025-05-06 11:55:00,267.75,267.88,267.75,267.78,620.0,266.6348,266.7643,266.6348,266.6647,620.0
2025-05-06 12:00:00,267.9,267.94,267.87,267.87,729.0,266.7842,266.824,266.7543,266.7543,729.0
2025-05-06 12:05:00,267.93,267.93,267.8,267.82,1817.0,266.814,266.814,266.6846,266.7045,1817.0
2025-05-06 12:10:00,267.74,268.76,267.74,268.57,3743.0,266.6248,267.6406,266.6248,267.4514,3743.0
2025-05-06 12:15:00,268.52,268.65,268.44,268.57,2608.0,267.4016,267.531,267.3219,267.4514,2608.0
2025-05-06 12:20:00,268.57,268.58,267.98,267.98,3206.0,267.4514,267.4613,266.8638,266.8638,3206.0
2025-05-06 12:25:00,268.11,268.16,267.85,268.01,1800.0,266.9933,267.0431,266.7344,266.8937,1800.0
2025-05-06 12:30:00,268.12,268.14,267.91,268.0,2110.0,267.0033,267.0232,266.7941,266.8838,2110.0
2025-05-06 12:35:00,268.03,268.27,268.03,268.05,3293.0,266.9136,267.1526,266.9136,266.9335,3293.0
2025-05-06 12:40:00,267.99,267.99,267.44,267.46,2337.0,266.8738,266.8738,266.3261,266.346,2337.0
2025-05-06 12:45:00,267.46,267.6,267.36,267.56,2861.0,266.346,266.4854,266.2464,266.4456,2861.0
2025-05-06 12:50:00,267.52,267.64,267.44,267.47,1804.0,266.4058,266.5253,266.3261,266.356,1804.0
2025-05-06 12:55:00,267.52,267.75,267.52,267.68,2794.0,266.4058,266.6348,266.4058,266.5651,2794.0
2025-05-06 13:00:00,267.7,267.82,267.44,267.82,1538.0,266.585,266.7045,266.3261,266.7045,1538.0
2025-05-06 13:05:00,267.8,268.1,267.61,268.1,2329.0,266.6846,266.9833,266.4954,266.9833,2329.0
2025-05-06 13:10:00,267.96,268.17,267.96,268.11,1632.0,266.8439,267.053,266.8439,266.9933,1632.0
2025-05-06 13:15:00,268.06,268.39,268.05,268.39,2902.0,266.9435,267.2721,266.9335,267.2721,2902.0
2025-05-06 13:20:00,268.2,268.28,267.79,267.79,2345.0,267.0829,267.1626,266.6746,266.6746,2345.0
2025-05-06 13:25:00,267.81,268.0,267.78,267.82,2842.0,266.6945,266.8838,266.6647,266.7045,2842.0
2025-05-06 13:30:00,267.83,267.95,267.77,267.77,800.0,266.7145,266.834,266.6547,266.6547,800.0
2025-05-06 13:35:00,267.76,267.78,267.39,267.39,2056.0,266.6448,266.6647,266.2763,266.2763,2056.0
2025-05-06 13:40:00,267.4,267.4,267.08,267.19,4389.0,266.2863,266.2863,265.9676,266.0771,4389.0
2025-05-06 13:45:00,267.29,267.3,267.07,267.18,1927.0,266.1767,266.1867,265.9576,266.0672,1927.0
2025-05-06 13:50:00,267.08,267.32,267.08,267.3,1410.0,265.9676,266.2066,265.9676,266.1867,1410.0
2025-05-06 13:55:00,267.06,267.23,266.96,267.23,3008.0,265.9477,266.117,265.8481,266.117,3008.0
2025-05-06 14:00:00,267.42,267.65,267.2,267.45,3955.0,266.3062,266.5352,266.0871,266.336,3955.0
2025-05-06 14:05:00,267.66,267.71,267.47,267.62,2801.0,266.5452,266.595,266.356,266.5053,2801.0
2025-05-06 14:10:00,267.58,267.6,267.32,267.47,3582.0,266.4655,266.4854,266.2066,266.356,3582.0
2025-05-06 14:15:00,267.56,267.65,267.44,267.53,1230.0,266.4456,266.5352,266.3261,266.4157,1230.0
2025-05-06 14:20:00,267.73,267.8,267.68,267.8,2060.0,266.6149,266.6846,266.5651,266.6846,2060.0
2025-05-06 14:25:00,267.82,268.07,267.74,267.97,2017.0,266.7045,266.9535,266.6248,266.8539,2017.0
2025-05-06 14:30:00,268.14,268.19,267.98,268.11,4421.0,267.0232,267.073,266.8638,266.9933,4421.0
2025-05-06 14:35:00,268.09,268.23,268.05,268.12,3501.0,266.9734,267.1128,266.9335,267.0033,3501.0
2025-05-06 14:40:00,268.25,268.41,268.05,268.05,2797.0,267.1327,267.292,266.9335,266.9335,2797.0
2025-05-06 14:45:00,268.17,268.22,267.89,268.01,3768.0,267.053,267.1028,266.7742,266.8937,3768.0
2025-05-06 14:50:00,268.07,268.22,267.89,268.22,2189.0,266.9535,267.1028,266.7742,267.1028,2189.0
2025-05-06 14:55:00,268.17,268.56,268.11,268.56,2967.0,267.053,267.4414,266.9933,267.4414,2967.0
2025-05-06 15:00:00,268.55,268.55,268.3,268.31,2356.0,267.4315,267.4315,267.1825,267.1925,2356.0
2025-05-06 15:05:00,268.21,268.35,267.95,267.95,6968.0,267.0929,267.2323,266.834,266.834,6968.0
2025-05-06 15:10:00,268.06,268.17,267.95,268.12,1811.0,266.9435,267.053,266.834,267.0033,1811.0
2025-05-06 15:15:00,268.13,268.26,267.95,267.95,3762.0,267.0132,267.1427,266.834,266.834,3762.0
2025-05-06 15:20:00,267.93,268.0,267.83,268.0,3368.0,266.814,266.8838,266.7145,266.8838,3368.0
2025-05-06 15:25:00,268.03,268.23,268.03,268.14,6035.0,266.9136,267.1128,266.9136,267.0232,6035.0
2025-05-06 15:30:00,268.12,268.49,268.12,268.33,4295.0,267.0033,267.3717,267.0033,267.2124,4295.0
2025-05-06 15:35:00,268.36,268.36,268.06,268.23,4466.0,267.2423,267.2423,266.9435,267.1128,4466.0
2025-05-06 15:40:00,268.28,268.46,268.15,268.34,3064.0,267.1626,267.3418,267.0331,267.2223,3064.0
2025-05-06 15:45:00,268.36,268.5,268.26,268.26,4546.0,267.2423,267.3817,267.1427,267.1427,4546.0
2025-05-06 15:50:00,268.19,268.44,267.95,268.13,9397.0,267.073,267.3219,266.834,267.0132,9397.0
2025-05-06 15:55:00,268.05,268.5,267.93,268.05,83461.0,266.9335,267.3817,266.814,266.9335,83461.0
2025-05-07 09:30:00,267.6,268.52,266.93,268.36,12080.0,266.4854,267.4016,265.8182,267.2423,12080.0
2025-05-07 09:35:00,268.41,268.71,267.92,268.51,3191.0,267.292,267.5908,266.8041,267.3916,3191.0
2025-05-07 09:40:00,268.8,269.21,268.36,268.88,6085.0,267.6804,268.0887,267.2423,267.7601,6085.0
2025-05-07 09:45:00,268.94,269.36,268.46,268.86,2717.0,267.8198,268.2381,267.3418,267.7402,2717.0
2025-05-07 09:50:00,268.46,269.26,268.46,268.9,3860.0,267.3418,268.1385,267.3418,267.78,3860.0
2025-05-07 09:55:00,269.12,269.12,268.84,268.97,4304.0,267.9991,267.9991,267.7203,267.8497,4304.0
2025-05-07 10:00:00,268.86,268.91,268.85,268.91,1100.0,267.7402,267.79,267.7302,267.79,1100.0
2025-05-07 10:05:00,269.02,269.21,268.98,269.09,1175.0,267.8995,268.0887,267.8597,267.9692,1175.0
2025-05-07 10:10:00,268.95,269.31,268.95,269.1,6157.0,267.8298,268.1883,267.8298,267.9792,6157.0
2025-05-07 10:15:00,269.1,269.22,268.97,269.21,2014.0,267.9792,268.0987,267.8497,268.0887,2014.0
2025-05-07 10:20:00,269.21,269.34,269.16,269.26,5365.0,268.0887,268.2182,268.0389,268.1385,5365.0
2025-05-07 10:25:00,269.26,269.28,268.89,268.9,10822.0,268.1385,268.1584,267.77,267.78,10822.0
2025-05-07 10:30:00,268.96,269.04,268.63,268.63,8690.0,267.8398,267.9194,267.5111,267.5111,8690.0
2025-05-07 10:35:00,268.7,268.75,268.5,268.68,4398.0,267.5808,267.6306,267.3817,267.5609,4398.0
2025-05-07 10:40:00,268.72,268.84,268.57,268.81,4764.0,267.6008,267.7203,267.4514,267.6904,4764.0
2025-05-07 10:45:00,268.83,268.92,268.47,268.48,1166.0,267.7103,267.7999,267.3518,267.3618,1166.0
2025-05-07 10:50:00,268.34,268.34,268.09,268.24,3681.0,267.2223,267.2223,266.9734,267.1228,3681.0
2025-05-07 10:55:00,268.23,268.93,268.23,268.93,4448.0,267.1128,267.8099,267.1128,267.8099,4448.0
2025-05-07 11:00:00,268.78,269.21,268.78,268.91,3797.0,267.6605,268.0887,267.6605,267.79,3797.0
2025-05-07 11:05:00,269.0,269.76,269.0,269.38,10283.0,267.8796,268.6364,267.8796,268.258,10283.0
2025-05-07 11:10:00,269.32,269.36,269.24,269.3,1782.0,268.1983,268.2381,268.1186,268.1783,1782.0
2025-05-07 11:15:00,269.2,269.6,269.09,269.59,3255.0,268.0788,268.4771,267.9692,268.4671,3255.0
2025-05-07 11:20:00,269.59,269.88,269.59,269.82,3022.0,268.4671,268.7559,268.4671,268.6962,3022.0
2025-05-07 11:25:00,269.87,270.08,269.78,270.05,18683.0,268.746,268.9551,268.6563,268.9252,18683.0
2025-05-07 11:30:00,269.93,270.27,269.93,269.97,4190.0,268.8057,269.1443,268.8057,268.8456,4190.0
2025-05-07 11:35:00,269.98,269.98,269.67,269.82,1102.0,268.8555,268.8555,268.5468,268.6962,1102.0
2025-05-07 11:40:00,269.91,269.91,269.62,269.62,1863.0,268.7858,268.7858,268.497,268.497,1863.0
2025-05-07 11:45:00,269.61,269.61,269.21,269.21,2170.0,268.4871,268.4871,268.0887,268.0887,2170.0
2025-05-07 11:50:00,269.31,269.52,269.3,269.51,2003.0,268.1883,268.3974,268.1783,268.3875,2003.0
2025-05-07 11:55:00,269.4,269.81,269.4,269.81,1466.0,268.2779,268.6862,268.2779,268.6862,1466.0
2025-05-07 12:00:00,269.81,269.98,269.81,269.84,2362.0,268.6862,268.8555,268.6862,268.7161,2362.0
2025-05-07 12:05:00,269.81,269.85,269.6,269.6,956.0,268.6862,268.7261,268.4771,268.4771,956.0
2025-05-07 12:10:00,269.73,269.73,269.57,269.57,787.0,268.6066,268.6066,268.4472,268.4472,787.0
2025-05-07 12:15:00,269.54,269.66,269.39,269.66,1647.0,268.4173,268.5368,268.268,268.5368,1647.0
2025-05-07 12:20:00,269.63,269.66,269.0,269.0,5248.0,268.507,268.5368,267.8796,267.8796,5248.0
2025-05-07 12:25:00,269.07,269.12,268.88,268.88,1908.0,267.9493,267.9991,267.7601,267.7601,1908.0
2025-05-07 12:30:00,269.09,269.45,269.06,269.45,1230.0,267.9692,268.3277,267.9393,268.3277,1230.0
2025-05-07 12:35:00,269.42,269.52,269.35,269.52,1080.0,268.2978,268.3974,268.2281,268.3974,1080.0
2025-05-07 12:40:00,269.51,269.84,269.51,269.77,6289.0,268.3875,268.7161,268.3875,268.6464,6289.0
2025-05-07 12:45:00,269.66,269.66,269.62,269.62,307.0,268.5368,268.5368,268.497,268.497,307.0
2025-05-07 12:50:00,269.77,269.96,269.73,269.86,1852.0,268.6464,268.8356,268.6066,268.736,1852.0
2025-05-07 12:55:00,269.96,270.29,269.96,270.2,4248.0,268.8356,269.1642,268.8356,269.0746,4248.0
2025-05-07 13:00:00,270.29,270.44,270.25,270.43,3246.0,269.1642,269.3136,269.1244,269.3036,3246.0
2025-05-07 13:05:00,270.25,270.39,270.21,270.39,751.0,269.1244,269.2638,269.0846,269.2638,751.0
2025-05-07 13:10:00,270.44,270.46,270.35,270.41,1170.0,269.3136,269.3335,269.224,269.2837,1170.0
2025-05-07 13:15:00,270.47,270.47,270.37,270.37,725.0,269.3435,269.3435,269.2439,269.2439,725.0
2025-05-07 13:20:00,270.38,270.39,270.24,270.34,905.0,269.2538,269.2638,269.1144,269.214,905.0
2025-05-07 13:25:00,270.3,270.3,270.07,270.07,1091.0,269.1742,269.1742,268.9451,268.9451,1091.0
2025-05-07 13:30:00,270.17,270.17,269.82,269.82,804.0,269.0447,269.0447,268.6962,268.6962,804.0
2025-05-07 13:35:00,269.92,269.92,269.82,269.82,653.0,268.7958,268.7958,268.6962,268.6962,653.0
2025-05-07 13:40:00,269.77,269.78,269.72,269.72,800.0,268.6464,268.6563,268.5966,268.5966,800.0
2025-05-07 13:45:00,269.71,269.72,269.62,269.72,5038.0,268.5866,268.5966,268.497,268.5966,5038.0
2025-05-07 13:50:00,269.64,269.64,269.02,269.18,2494.0,268.5169,268.5169,267.8995,268.0588,2494.0
2025-05-07 13:55:00,269.22,269.37,269.19,269.19,2959.0,268.0987,268.248,268.0688,268.0688,2959.0
2025-05-07 14:00:00,269.52,269.85,268.81,269.85,6147.0,268.3974,268.7261,267.6904,268.7261,6147.0
2025-05-07 14:05:00,269.7,269.7,268.34,268.56,12893.0,268.5767,268.5767,267.2223,267.4414,12893.0
2025-05-07 14:10:00,268.41,268.61,268.14,268.3,6775.0,267.292,267.4912,267.0232,267.1825,6775.0
2025-05-07 14:15:00,268.19,268.4,268.19,268.2,3732.0,267.073,267.2821,267.073,267.0829,3732.0
2025-05-07 14:20:00,268.36,268.47,268.22,268.22,1192.0,267.2423,267.3518,267.1028,267.1028,1192.0
2025-05-07 14:25:00,268.26,268.52,268.25,268.37,774.0,267.1427,267.4016,267.1327,267.2522,774.0
2025-05-07 14:30:00,268.55,269.0,268.55,269.0,715.0,267.4315,267.8796,267.4315,267.8796,715.0
2025-05-07 14:35:00,269.03,269.75,269.0,269.66,6079.0,267.9095,268.6265,267.8796,268.5368,6079.0
2025-05-07 14:40:00,269.5,269.85,269.49,269.66,2935.0,268.3775,268.7261,268.3676,268.5368,2935.0
2025-05-07 14:45:00,269.55,269.56,268.52,268.63,2344.0,268.4273,268.4373,267.4016,267.5111,2344.0
2025-05-07 14:50:00,268.93,269.0,268.62,268.91,2158.0,267.8099,267.8796,267.5012,267.79,2158.0
2025-05-07 14:55:00,269.08,270.0,269.08,269.88,4911.0,267.9593,268.8754,267.9593,268.7559,4911.0
2025-05-07 15:00:00,269.81,269.95,269.59,269.75,2557.0,268.6862,268.8256,268.4671,268.6265,2557.0
2025-05-07 15:05:00,269.62,269.81,269.51,269.68,1530.0,268.497,268.6862,268.3875,268.5568,1530.0
2025-05-07 15:10:00,269.7,269.7,269.1,269.26,2715.0,268.5767,268.5767,267.9792,268.1385,2715.0
2025-05-07 15:15:00,269.28,269.31,268.93,269.25,1911.0,268.1584,268.1883,267.8099,268.1285,1911.0
2025-05-07 15:20:00,269.27,269.32,268.91,269.07,3602.0,268.1485,268.1983,267.79,267.9493,3602.0
2025-05-07 15:25:00,268.7,268.71,268.2,268.29,11729.0,267.5808,267.5908,267.0829,267.1725,11729.0
2025-05-07 15:30:00,268.24,268.33,268.14,268.25,2556.0,267.1228,267.2124,267.0232,267.1327,2556.0
2025-05-07 15:35:00,267.97,268.33,267.88,268.05,4445.0,266.8539,267.2124,266.7643,266.9335,4445.0
2025-05-07 15:40:00,268.12,269.04,268.01,268.37,7073.0,267.0033,267.9194,266.8937,267.2522,7073.0
2025-05-07 15:45:00,268.35,268.62,268.0,268.36,11455.0,267.2323,267.5012,266.8838,267.2423,11455.0
2025-05-07 15:50:00,268.26,269.21,267.99,268.91,11902.0,267.1427,268.0887,266.8738,267.79,11902.0
2025-05-07 15:55:00,268.87,269.34,268.78,268.8,43655.0,267.7501,268.2182,267.6605,267.6804,43655.0
2025-05-08 09:30:00,268.7,270.0,268.7,270.0,9703.0,267.5808,268.8754,267.5808,268.8754,9703.0
2025-05-08 09:35:00,270.02,270.26,269.04,269.05,9450.0,268.8953,269.1343,267.9194,267.9294,9450.0
2025-05-08 09:40:00,269.85,269.94,269.58,269.89,1425.0,268.7261,268.8157,268.4572,268.7659,1425.0
2025-05-08 09:45:00,270.05,270.26,269.84,269.88,2422.0,268.9252,269.1343,268.7161,268.7559,2422.0
2025-05-08 09:50:00,269.96,270.05,269.59,269.59,2061.0,268.8356,268.9252,268.4671,268.4671,2061.0
2025-05-08 09:55:00,269.84,269.84,269.77,269.77,1227.0,268.7161,268.7161,268.6464,268.6464,1227.0
2025-05-08 10:00:00,269.68,270.16,269.67,270.01,2051.0,268.5568,269.0348,268.5468,268.8854,2051.0
2025-05-08 10:05:00,270.06,270.28,269.65,269.85,4819.0,268.9352,269.1543,268.5269,268.7261,4819.0
2025-05-08 10:10:00,269.9,269.9,269.35,269.75,2494.0,268.7758,268.7758,268.2281,268.6265,2494.0
2025-05-08 10:15:00,269.66,270.23,269.65,270.21,3551.0,268.5368,269.1045,268.5269,269.0846,3551.0
2025-05-08 10:20:00,270.24,271.12,270.1,270.89,10959.0,269.1144,269.9908,268.975,269.7617,10959.0
2025-05-08 10:25:00,270.95,271.19,270.87,270.99,3559.0,269.8215,270.0605,269.7418,269.8613,3559.0
2025-05-08 10:30:00,270.97,271.41,270.96,271.03,5040.0,269.8414,270.2796,269.8314,269.9011,5040.0
2025-05-08 10:35:00,271.14,271.25,270.97,271.01,4278.0,270.0107,270.1202,269.8414,269.8812,4278.0
2025-05-08 10:40:00,270.93,270.96,270.49,270.64,1985.0,269.8016,269.8314,269.3634,269.5128,1985.0
2025-05-08 10:45:00,270.62,270.62,270.43,270.5,700.0,269.4928,269.4928,269.3036,269.3733,700.0
2025-05-08 10:50:00,270.44,270.63,270.1,270.1,5546.0,269.3136,269.5028,268.975,268.975,5546.0
2025-05-08 10:55:00,270.08,270.51,270.0,270.23,2936.0,268.9551,269.3833,268.8754,269.1045,2936.0
2025-05-08 11:00:00,270.32,270.32,269.57,269.57,1644.0,269.1941,269.1941,268.4472,268.4472,1644.0
2025-05-08 11:05:00,269.81,270.21,269.81,270.15,1821.0,268.6862,269.0846,268.6862,269.0248,1821.0
2025-05-08 11:10:00,270.19,270.35,270.01,270.35,1239.0,269.0646,269.224,268.8854,269.224,1239.0
2025-05-08 11:15:00,270.35,270.81,270.34,270.81,9865.0,269.224,269.6821,269.214,269.6821,9865.0
2025-05-08 11:20:00,270.81,271.32,270.74,271.2,5101.0,269.6821,270.1899,269.6123,270.0704,5101.0
2025-05-08 11:25:00,271.43,271.8,271.43,271.51,6828.0,270.2995,270.6679,270.2995,270.3791,6828.0
2025-05-08 11:30:00,271.43,271.61,271.2,271.34,2059.0,270.2995,270.4787,270.0704,270.2098,2059.0
2025-05-08 11:35:00,271.52,271.64,271.28,271.5,2477.0,270.3891,270.5086,270.1501,270.3692,2477.0
2025-05-08 11:40:00,271.84,272.31,271.84,272.28,3677.0,270.7078,271.1758,270.7078,271.1459,3677.0
2025-05-08 11:45:00,272.16,272.28,272.05,272.15,2215.0,271.0264,271.1459,270.9169,271.0165,2215.0
2025-05-08 11:50:00,272.3,272.3,272.0,272.14,1665.0,271.1658,271.1658,270.8671,271.0065,1665.0
2025-05-08 11:55:00,272.1,272.36,272.0,272.33,5330.0,270.9667,271.2256,270.8671,271.1957,5330.0
2025-05-08 12:00:00,272.19,272.56,272.19,272.48,9082.0,271.0563,271.4248,271.0563,271.3451,9082.0
2025-05-08 12:05:00,272.55,272.89,272.55,272.84,6680.0,271.4148,271.7534,271.4148,271.7036,6680.0
2025-05-08 12:10:00,272.71,272.71,272.42,272.45,6109.0,271.5741,271.5741,271.2853,271.3152,6109.0
2025-05-08 12:15:00,272.41,272.66,272.41,272.66,6305.0,271.2754,271.5243,271.2754,271.5243,6305.0
2025-05-08 12:20:00,272.74,272.75,272.5,272.56,13113.0,271.604,271.614,271.365,271.4248,13113.0
2025-05-08 12:25:00,272.5,272.5,272.18,272.2,5661.0,271.365,271.365,271.0463,271.0663,5661.0
2025-05-08 12:30:00,272.37,272.5,272.31,272.37,6976.0,271.2356,271.365,271.1758,271.2356,6976.0
2025-05-08 12:35:00,272.35,272.5,272.35,272.48,3366.0,271.2156,271.365,271.2156,271.3451,3366.0
2025-05-08 12:40:00,272.47,272.93,272.45,272.93,6730.0,271.3351,271.7932,271.3152,271.7932,6730.0
2025-05-08 12:45:00,272.85,272.86,272.63,272.78,3711.0,271.7136,271.7235,271.4945,271.6438,3711.0
2025-05-08 12:50:00,272.81,273.02,272.79,272.98,3905.0,271.6737,271.8828,271.6538,271.843,3905.0
2025-05-08 12:55:00,272.91,273.08,272.8,272.81,2375.0,271.7733,271.9426,271.6638,271.6737,2375.0
2025-05-08 13:00:00,272.85,272.85,272.74,272.8,1225.0,271.7136,271.7136,271.604,271.6638,1225.0
2025-05-08 13:05:00,272.69,272.88,272.65,272.77,2893.0,271.5542,271.7434,271.5144,271.6339,2893.0
2025-05-08 13:10:00,272.81,272.84,272.7,272.8,2345.0,271.6737,271.7036,271.5642,271.6638,2345.0
2025-05-08 13:15:00,272.85,272.88,272.59,272.66,4100.0,271.7136,271.7434,271.4546,271.5243,4100.0
2025-05-08 13:20:00,272.66,272.66,272.5,272.56,1478.0,271.5243,271.5243,271.365,271.4248,1478.0
2025-05-08 13:25:00,272.69,272.74,272.47,272.6,3401.0,271.5542,271.604,271.3351,271.4646,3401.0
2025-05-08 13:30:00,272.58,272.65,272.48,272.57,3631.0,271.4447,271.5144,271.3451,271.4347,3631.0
2025-05-08 13:35:00,272.53,272.53,272.27,272.3,2896.0,271.3949,271.3949,271.136,271.1658,2896.0
2025-05-08 13:40:00,272.35,272.65,272.35,272.65,4897.0,271.2156,271.5144,271.2156,271.5144,4897.0
2025-05-08 13:45:00,272.57,272.79,272.52,272.69,5214.0,271.4347,271.6538,271.3849,271.5542,5214.0
2025-05-08 13:50:00,272.64,272.7,272.6,272.62,4154.0,271.5044,271.5642,271.4646,271.4845,4154.0
2025-05-08 13:55:00,272.7,272.7,272.07,272.07,6508.0,271.5642,271.5642,270.9368,270.9368,6508.0
2025-05-08 14:00:00,272.0,272.3,272.0,272.28,3800.0,270.8671,271.1658,270.8671,271.1459,3800.0
2025-05-08 14:05:00,272.48,272.62,272.44,272.62,2605.0,271.3451,271.4845,271.3053,271.4845,2605.0
2025-05-08 14:10:00,272.69,272.69,272.46,272.54,7331.0,271.5542,271.5542,271.3252,271.4048,7331.0
2025-05-08 14:15:00,272.62,272.8,272.38,272.38,3293.0,271.4845,271.6638,271.2455,271.2455,3293.0
2025-05-08 14:20:00,272.47,272.56,272.29,272.34,1993.0,271.3351,271.4248,271.1559,271.2057,1993.0
2025-05-08 14:25:00,272.4,272.43,272.23,272.37,3502.0,271.2654,271.2953,271.0961,271.2356,3502.0
2025-05-08 14:30:00,272.42,272.65,272.37,272.41,5514.0,271.2853,271.5144,271.2356,271.2754,5514.0
2025-05-08 14:35:00,272.39,272.39,272.26,272.26,2238.0,271.2555,271.2555,271.126,271.126,2238.0
2025-05-08 14:40:00,272.32,272.55,272.25,272.54,5773.0,271.1858,271.4148,271.1161,271.4048,5773.0
2025-05-08 14:45:00,272.49,272.61,272.27,272.27,3862.0,271.3551,271.4746,271.136,271.136,3862.0
2025-05-08 14:50:00,272.3,272.44,272.27,272.39,7313.0,271.1658,271.3053,271.136,271.2555,7313.0
2025-05-08 14:55:00,272.3,272.41,272.22,272.37,12870.0,271.1658,271.2754,271.0862,271.2356,12870.0
2025-05-08 15:00:00,272.44,272.44,272.14,272.35,5072.0,271.3053,271.3053,271.0065,271.2156,5072.0
2025-05-08 15:05:00,272.29,272.29,271.93,272.06,6054.0,271.1559,271.1559,270.7974,270.9268,6054.0
2025-05-08 15:10:00,271.88,271.98,271.79,271.84,4146.0,270.7476,270.8472,270.658,270.7078,4146.0
2025-05-08 15:15:00,271.96,272.0,271.74,272.0,11554.0,270.8273,270.8671,270.6082,270.8671,11554.0
2025-05-08 15:20:00,272.06,272.34,272.0,272.06,5470.0,270.9268,271.2057,270.8671,270.9268,5470.0
2025-05-08 15:25:00,272.04,272.26,271.89,272.19,7606.0,270.9069,271.126,270.7576,271.0563,7606.0
2025-05-08 15:30:00,272.13,272.13,271.94,272.06,2285.0,270.9966,270.9966,270.8073,270.9268,2285.0
2025-05-08 15:35:00,272.1,272.13,271.91,271.99,8238.0,270.9667,270.9966,270.7775,270.8571,8238.0
2025-05-08 15:40:00,271.94,272.06,271.9,271.93,5687.0,270.8073,270.9268,270.7675,270.7974,5687.0
2025-05-08 15:45:00,271.86,271.86,271.43,271.44,6997.0,270.7277,270.7277,270.2995,270.3094,6997.0
2025-05-08 15:50:00,271.28,271.64,271.0,271.05,16274.0,270.1501,270.5086,269.8713,269.9211,16274.0
2025-05-08 15:55:00,271.15,271.15,270.68,270.74,57632.0,270.0206,270.0206,269.5526,269.6123,57632.0
2025-05-09 09:30:00,270.75,271.73,270.24,270.92,16184.0,269.6223,270.5982,269.1144,269.7916,16184.0
2025-05-09 09:35:00,270.78,270.99,270.3,270.57,7371.0,269.6522,269.8613,269.1742,269.4431,7371.0
2025-05-09 09:40:00,270.56,270.56,270.09,270.21,1900.0,269.4331,269.4331,268.9651,269.0846,1900.0
2025-05-09 09:45:00,270.17,270.55,270.14,270.23,2301.0,269.0447,269.4231,269.0148,269.1045,2301.0
2025-05-09 09:50:00,270.0,270.66,270.0,270.54,1999.0,268.8754,269.5327,268.8754,269.4132,1999.0
2025-05-09 09:55:00,270.69,270.69,269.89,269.89,2857.0,269.5626,269.5626,268.7659,268.7659,2857.0
2025-05-09 10:00:00,269.89,270.4,269.89,270.31,4075.0,268.7659,269.2738,268.7659,269.1841,4075.0
2025-05-09 10:05:00,270.09,270.54,270.08,270.54,942.0,268.9651,269.4132,268.9551,269.4132,942.0
2025-05-09 10:10:00,270.43,270.44,269.89,269.89,2999.0,269.3036,269.3136,268.7659,268.7659,2999.0
2025-05-09 10:15:00,269.83,270.08,269.75,269.92,2973.0,268.7061,268.9551,268.6265,268.7958,2973.0
2025-05-09 10:20:00,269.72,270.16,269.59,270.16,2473.0,268.5966,269.0348,268.4671,269.0348,2473.0
2025-05-09 10:25:00,270.27,270.48,270.21,270.38,7218.0,269.1443,269.3534,269.0846,269.2538,7218.0
2025-05-09 10:30:00,270.58,270.92,270.46,270.46,6441.0,269.453,269.7916,269.3335,269.3335,6441.0
2025-05-09 10:35:00,270.37,270.46,270.13,270.34,6592.0,269.2439,269.3335,269.0049,269.214,6592.0
2025-05-09 10:40:00,270.37,270.73,270.23,270.42,2868.0,269.2439,269.6024,269.1045,269.2937,2868.0
2025-05-09 10:45:00,270.42,270.42,270.16,270.22,5889.0,269.2937,269.2937,269.0348,269.0945,5889.0
2025-05-09 10:50:00,270.24,270.38,270.19,270.22,1016.0,269.1144,269.2538,269.0646,269.0945,1016.0
2025-05-09 10:55:00,270.21,270.54,270.21,270.43,2146.0,269.0846,269.4132,269.0846,269.3036,2146.0
2025-05-09 11:00:00,270.36,270.61,270.36,270.58,3068.0,269.2339,269.4829,269.2339,269.453,3068.0
2025-05-09 11:05:00,270.51,270.77,270.45,270.77,2522.0,269.3833,269.6422,269.3236,269.6422,2522.0
2025-05-09 11:10:00,270.61,270.61,270.15,270.15,3097.0,269.4829,269.4829,269.0248,269.0248,3097.0
2025-05-09 11:15:00,270.31,270.31,270.24,270.25,529.0,269.1841,269.1841,269.1144,269.1244,529.0
2025-05-09 11:20:00,270.13,270.3,269.82,270.01,6282.0,269.0049,269.1742,268.6962,268.8854,6282.0
2025-05-09 11:25:00,270.12,270.47,270.08,270.47,2909.0,268.9949,269.3435,268.9551,269.3435,2909.0
2025-05-09 11:30:00,270.51,270.54,270.25,270.51,1915.0,269.3833,269.4132,269.1244,269.3833,1915.0
2025-05-09 11:35:00,270.63,270.85,270.63,270.84,7093.0,269.5028,269.7219,269.5028,269.7119,7093.0
2025-05-09 11:40:00,270.72,270.77,270.7,270.77,300.0,269.5924,269.6422,269.5725,269.6422,300.0
2025-05-09 11:45:00,270.64,270.67,270.43,270.56,2472.0,269.5128,269.5426,269.3036,269.4331,2472.0
2025-05-09 11:50:00,270.49,270.88,270.49,270.88,4768.0,269.3634,269.7518,269.3634,269.7518,4768.0
2025-05-09 11:55:00,270.88,271.07,270.88,271.07,790.0,269.7518,269.941,269.7518,269.941,790.0
2025-05-09 12:00:00,270.92,270.99,270.43,270.43,6027.0,269.7916,269.8613,269.3036,269.3036,6027.0
2025-05-09 12:05:00,270.36,270.48,270.29,270.29,901.0,269.2339,269.3534,269.1642,269.1642,901.0
2025-05-09 12:10:00,270.23,270.27,270.03,270.25,2037.0,269.1045,269.1443,268.9053,269.1244,2037.0
2025-05-09 12:15:00,270.25,270.46,270.22,270.38,1300.0,269.1244,269.3335,269.0945,269.2538,1300.0
2025-05-09 12:20:00,270.23,270.47,270.21,270.28,1625.0,269.1045,269.3435,269.0846,269.1543,1625.0
2025-05-09 12:25:00,270.14,270.14,270.0,270.0,1500.0,269.0148,269.0148,268.8754,268.8754,1500.0
2025-05-09 12:30:00,270.1,270.11,269.82,269.84,5223.0,268.975,268.985,268.6962,268.7161,5223.0
2025-05-09 12:35:00,269.93,270.21,269.93,269.95,1136.0,268.8057,269.0846,268.8057,268.8256,1136.0
2025-05-09 12:40:00,269.97,269.97,269.7,269.7,2670.0,268.8456,268.8456,268.5767,268.5767,2670.0
2025-05-09 12:45:00,269.64,269.83,269.57,269.69,2042.0,268.5169,268.7061,268.4472,268.5667,2042.0
2025-05-09 12:50:00,269.6,269.7,269.49,269.7,702.0,268.4771,268.5767,268.3676,268.5767,702.0
2025-05-09 12:55:00,269.71,269.71,269.7,269.71,575.0,268.5866,268.5866,268.5767,268.5866,575.0
2025-05-09 13:00:00,269.59,269.62,269.41,269.41,901.0,268.4671,268.497,268.2879,268.2879,901.0
2025-05-09 13:05:00,269.27,269.6,269.26,269.56,2307.0,268.1485,268.4771,268.1385,268.4373,2307.0
2025-05-09 13:10:00,269.73,269.76,269.51,269.51,1145.0,268.6066,268.6364,268.3875,268.3875,1145.0
2025-05-09 13:15:00,269.77,269.9,269.77,269.88,1960.0,268.6464,268.7758,268.6464,268.7559,1960.0
2025-05-09 13:20:00,269.8,270.2,269.64,270.06,1739.0,268.6763,269.0746,268.5169,268.9352,1739.0
2025-05-09 13:25:00,270.25,270.26,270.19,270.19,764.0,269.1244,269.1343,269.0646,269.0646,764.0
2025-05-09 13:30:00,270.25,270.25,270.12,270.2,2600.0,269.1244,269.1244,268.9949,269.0746,2600.0
2025-05-09 13:35:00,270.25,270.4,270.21,270.4,1488.0,269.1244,269.2738,269.0846,269.2738,1488.0
2025-05-09 13:40:00,270.43,270.64,270.43,270.52,1319.0,269.3036,269.5128,269.3036,269.3933,1319.0
2025-05-09 13:45:00,270.54,270.57,270.48,270.51,1968.0,269.4132,269.4431,269.3534,269.3833,1968.0
2025-05-09 13:50:00,270.55,270.55,270.31,270.32,2197.0,269.4231,269.4231,269.1841,269.1941,2197.0
2025-05-09 13:55:00,270.4,270.57,270.38,270.57,1482.0,269.2738,269.4431,269.2538,269.4431,1482.0
2025-05-09 14:00:00,270.66,270.68,270.48,270.49,2810.0,269.5327,269.5526,269.3534,269.3634,2810.0
2025-05-09 14:05:00,270.27,270.45,270.2,270.2,3736.0,269.1443,269.3236,269.0746,269.0746,3736.0
2025-05-09 14:10:00,270.29,270.38,270.23,270.24,1923.0,269.1642,269.2538,269.1045,269.1144,1923.0
2025-05-09 14:15:00,270.37,270.46,270.08,270.17,2961.0,269.2439,269.3335,268.9551,269.0447,2961.0
2025-05-09 14:20:00,270.18,270.36,270.18,270.31,1104.0,269.0547,269.2339,269.0547,269.1841,1104.0
2025-05-09 14:25:00,270.35,270.54,270.35,270.53,2900.0,269.224,269.4132,269.224,269.4032,2900.0
2025-05-09 14:30:00,270.49,270.83,270.48,270.76,1400.0,269.3634,269.702,269.3534,269.6323,1400.0
2025-05-09 14:35:00,270.76,270.99,270.68,270.83,3992.0,269.6323,269.8613,269.5526,269.702,3992.0
2025-05-09 14:40:00,270.91,270.94,270.74,270.75,6325.0,269.7816,269.8115,269.6123,269.6223,6325.0
2025-05-09 14:45:00,270.74,270.96,270.67,270.78,12797.0,269.6123,269.8314,269.5426,269.6522,12797.0
2025-05-09 14:50:00,270.76,270.98,270.67,270.72,5047.0,269.6323,269.8513,269.5426,269.5924,5047.0
2025-05-09 14:55:00,270.81,270.84,270.71,270.75,1800.0,269.6821,269.7119,269.5825,269.6223,1800.0
2025-05-09 15:00:00,270.66,270.88,270.66,270.78,2934.0,269.5327,269.7518,269.5327,269.6522,2934.0
2025-05-09 15:05:00,270.79,271.03,270.78,271.0,2900.0,269.6621,269.9011,269.6522,269.8713,2900.0
2025-05-09 15:10:00,270.99,271.02,270.57,270.77,5738.0,269.8613,269.8912,269.4431,269.6422,5738.0
2025-05-09 15:15:00,270.72,270.91,270.57,270.91,3031.0,269.5924,269.7816,269.4431,269.7816,3031.0
2025-05-09 15:20:00,270.78,270.9,270.63,270.73,7500.0,269.6522,269.7717,269.5028,269.6024,7500.0
2025-05-09 15:25:00,270.73,270.78,270.6,270.61,4115.0,269.6024,269.6522,269.4729,269.4829,4115.0
2025-05-09 15:30:00,270.52,270.78,270.36,270.7,4283.0,269.3933,269.6522,269.2339,269.5725,4283.0
2025-05-09 15:35:00,270.74,270.74,270.42,270.48,5968.0,269.6123,269.6123,269.2937,269.3534,5968.0
2025-05-09 15:40:00,270.48,270.51,270.28,270.28,10854.0,269.3534,269.3833,269.1543,269.1543,10854.0
2025-05-09 15:45:00,270.28,270.28,269.95,270.15,9686.0,269.1543,269.1543,268.8256,269.0248,9686.0
2025-05-09 15:50:00,270.23,270.41,270.11,270.41,7635.0,269.1045,269.2837,268.985,269.2837,7635.0
2025-05-09 15:55:00,270.35,270.35,269.54,269.66,57643.0,269.224,269.224,268.4173,268.5368,57643.0
2025-05-12 09:30:00,270.2,270.35,265.57,265.94,23886.0,269.0746,269.224,264.4639,264.8323,23886.0
2025-05-12 09:35:00,264.94,265.08,263.29,263.68,24435.0,263.8365,263.9759,262.1934,262.5817,24435.0
2025-05-12 09:40:00,263.79,264.28,262.64,263.91,4572.0,262.6913,263.1793,261.5461,262.8108,4572.0
2025-05-12 09:45:00,263.87,264.73,262.72,264.54,8990.0,262.771,263.6274,261.6257,263.4382,8990.0
2025-05-12 09:50:00,265.02,265.37,265.0,265.0,2444.0,263.9162,264.2647,263.8963,263.8963,2444.0
2025-05-12 09:55:00,265.03,265.8,265.02,265.79,5899.0,263.9261,264.6929,263.9162,264.683,5899.0
2025-05-12 10:00:00,265.69,265.69,264.14,264.14,9266.0,264.5834,264.5834,263.0398,263.0398,9266.0
2025-05-12 10:05:00,264.16,264.62,264.1,264.34,6480.0,263.0598,263.5178,263.0,263.239,6480.0
2025-05-12 10:10:00,264.48,265.47,264.36,265.27,3763.0,263.3784,264.3643,263.2589,264.1651,3763.0
2025-05-12 10:15:00,265.56,265.95,265.51,265.59,6511.0,264.4539,264.8423,264.4041,264.4838,6511.0
2025-05-12 10:20:00,265.38,265.39,264.82,264.93,3709.0,264.2747,264.2846,263.717,263.8265,3709.0
2025-05-12 10:25:00,264.92,265.46,264.72,265.46,4632.0,263.8166,264.3543,263.6174,264.3543,4632.0
2025-05-12 10:30:00,265.37,266.22,265.26,266.03,8898.0,264.2647,265.1112,264.1552,264.922,8898.0
2025-05-12 10:35:00,266.23,266.29,265.65,266.2,8609.0,265.1211,265.1809,264.5435,265.0913,8609.0
2025-05-12 10:40:00,266.19,266.35,265.91,266.01,4288.0,265.0813,265.2406,264.8025,264.902,4288.0
2025-05-12 10:45:00,266.04,266.42,265.93,266.42,4414.0,264.9319,265.3103,264.8224,265.3103,4414.0
2025-05-12 10:50:00,266.41,267.32,266.41,266.96,2903.0,265.3004,266.2066,265.3004,265.8481,2903.0
2025-05-12 10:55:00,267.07,267.27,266.79,266.87,2726.0,265.9576,266.1568,265.6788,265.7585,2726.0
2025-05-12 11:00:00,266.87,267.01,266.64,266.79,1206.0,265.7585,265.8979,265.5294,265.6788,1206.0
2025-05-12 11:05:00,266.7,266.82,266.31,266.31,2007.0,265.5892,265.7087,265.2008,265.2008,2007.0
2025-05-12 11:10:00,266.59,266.72,266.33,266.5,2832.0,265.4796,265.6091,265.2207,265.39,2832.0
2025-05-12 11:15:00,266.51,266.56,265.96,265.96,2527.0,265.4,265.4498,264.8523,264.8523,2527.0
2025-05-12 11:20:00,266.02,266.07,265.16,265.26,9159.0,264.912,264.9618,264.0556,264.1552,9159.0
2025-05-12 11:25:00,265.16,265.45,264.73,264.87,10654.0,264.0556,264.3444,263.6274,263.7668,10654.0
2025-05-12 11:30:00,265.15,265.79,265.15,265.65,1878.0,264.0456,264.683,264.0456,264.5435,1878.0
2025-05-12 11:35:00,265.65,265.65,265.12,265.5,5981.0,264.5435,264.5435,264.0158,264.3942,5981.0
2025-05-12 11:40:00,265.44,265.61,265.29,265.45,14164.0,264.3344,264.5037,264.185,264.3444,14164.0
2025-05-12 11:45:00,265.53,265.68,265.22,265.22,3503.0,264.424,264.5734,264.1153,264.1153,3503.0
2025-05-12 11:50:00,265.37,265.51,265.3,265.42,7520.0,264.2647,264.4041,264.195,264.3145,7520.0
2025-05-12 11:55:00,265.52,265.6,265.27,265.55,7659.0,264.4141,264.4938,264.1651,264.444,7659.0
2025-05-12 12:00:00,265.45,265.58,265.37,265.37,1300.0,264.3444,264.4738,264.2647,264.2647,1300.0
2025-05-12 12:05:00,265.29,265.45,265.05,265.07,4220.0,264.185,264.3444,263.946,263.966,4220.0
2025-05-12 12:10:00,265.16,265.23,264.85,265.1,5030.0,264.0556,264.1253,263.7469,263.9958,5030.0
2025-05-12 12:15:00,265.25,265.5,265.24,265.35,3135.0,264.1452,264.3942,264.1353,264.2448,3135.0
2025-05-12 12:20:00,265.28,265.76,265.28,265.76,1702.0,264.1751,264.6531,264.1751,264.6531,1702.0
2025-05-12 12:25:00,265.78,265.95,265.66,265.66,2827.0,264.673,264.8423,264.5535,264.5535,2827.0
2025-05-12 12:30:00,265.62,265.69,265.45,265.66,600.0,264.5137,264.5834,264.3444,264.5535,600.0
2025-05-12 12:35:00,265.57,265.67,265.42,265.67,3820.0,264.4639,264.5635,264.3145,264.5635,3820.0
2025-05-12 12:40:00,265.68,266.09,265.68,266.04,5246.0,264.5734,264.9817,264.5734,264.9319,5246.0
2025-05-12 12:45:00,266.2,266.3,266.03,266.03,2906.0,265.0913,265.1908,264.922,264.922,2906.0
2025-05-12 12:50:00,266.14,266.35,266.13,266.35,1328.0,265.0315,265.2406,265.0215,265.2406,1328.0
2025-05-12 12:55:00,266.24,266.36,266.0,266.31,2703.0,265.1311,265.2506,264.8921,265.2008,2703.0
2025-05-12 13:00:00,266.31,266.44,266.12,266.28,2723.0,265.2008,265.3303,265.0116,265.1709,2723.0
2025-05-12 13:05:00,266.08,266.42,266.08,266.34,6633.0,264.9718,265.3103,264.9718,265.2307,6633.0
2025-05-12 13:10:00,266.21,266.33,266.09,266.3,3577.0,265.1012,265.2207,264.9817,265.1908,3577.0
2025-05-12 13:15:00,266.05,266.14,265.88,266.03,1314.0,264.9419,265.0315,264.7726,264.922,1314.0
2025-05-12 13:20:00,265.74,266.05,265.74,265.94,2340.0,264.6332,264.9419,264.6332,264.8323,2340.0
2025-05-12 13:25:00,265.96,266.25,265.62,266.15,21476.0,264.8523,265.141,264.5137,265.0415,21476.0
2025-05-12 13:30:00,266.16,266.36,266.16,266.19,2661.0,265.0514,265.2506,265.0514,265.0813,2661.0
2025-05-12 13:35:00,266.1,266.24,265.87,266.16,11537.0,264.9917,265.1311,264.7626,265.0514,11537.0
2025-05-12 13:40:00,266.1,266.36,266.1,266.18,2176.0,264.9917,265.2506,264.9917,265.0713,2176.0
2025-05-12 13:45:00,266.37,266.38,266.18,266.18,1352.0,265.2605,265.2705,265.0713,265.0713,1352.0
2025-05-12 13:50:00,266.39,266.5,266.29,266.43,3116.0,265.2805,265.39,265.1809,265.3203,3116.0
2025-05-12 13:55:00,266.36,266.39,266.04,266.3,5182.0,265.2506,265.2805,264.9319,265.1908,5182.0
2025-05-12 14:00:00,266.31,266.84,266.29,266.84,4258.0,265.2008,265.7286,265.1809,265.7286,4258.0
2025-05-12 14:05:00,267.01,267.09,266.83,267.01,3957.0,265.8979,265.9775,265.7186,265.8979,3957.0
2025-05-12 14:10:00,267.01,267.03,266.76,266.9,2091.0,265.8979,265.9178,265.6489,265.7883,2091.0
2025-05-12 14:15:00,266.77,267.18,266.77,267.18,2626.0,265.6589,266.0672,265.6589,266.0672,2626.0
2025-05-12 14:20:00,267.27,267.27,267.03,267.03,824.0,266.1568,266.1568,265.9178,265.9178,824.0
2025-05-12 14:25:00,267.09,267.26,267.06,267.24,1246.0,265.9775,266.1468,265.9477,266.1269,1246.0
2025-05-12 14:30:00,267.26,267.35,267.19,267.29,4563.0,266.1468,266.2365,266.0771,266.1767,4563.0
2025-05-12 14:35:00,267.2,267.2,266.88,266.88,9468.0,266.0871,266.0871,265.7684,265.7684,9468.0
2025-05-12 14:40:00,266.97,267.3,266.88,267.23,3440.0,265.858,266.1867,265.7684,266.117,3440.0
2025-05-12 14:45:00,267.0,267.0,266.91,266.91,302.0,265.8879,265.8879,265.7983,265.7983,302.0
2025-05-12 14:50:00,266.82,266.92,266.82,266.85,2692.0,265.7087,265.8083,265.7087,265.7385,2692.0
2025-05-12 14:55:00,266.89,267.23,266.89,267.1,2168.0,265.7784,266.117,265.7784,265.9875,2168.0
2025-05-12 15:00:00,266.99,267.37,266.91,267.37,5616.0,265.878,266.2564,265.7983,266.2564,5616.0
2025-05-12 15:05:00,267.33,267.34,267.09,267.11,4510.0,266.2165,266.2265,265.9775,265.9975,4510.0
2025-05-12 15:10:00,267.09,267.33,266.9,266.9,7855.0,265.9775,266.2165,265.7883,265.7883,7855.0
2025-05-12 15:15:00,266.95,267.29,266.95,267.1,9701.0,265.8381,266.1767,265.8381,265.9875,9701.0
2025-05-12 15:20:00,267.1,267.72,267.03,267.52,14396.0,265.9875,266.6049,265.9178,266.4058,14396.0
2025-05-12 15:25:00,267.52,267.92,267.52,267.53,5188.0,266.4058,266.8041,266.4058,266.4157,5188.0
2025-05-12 15:30:00,267.5,267.64,267.36,267.43,9238.0,266.3858,266.5253,266.2464,266.3161,9238.0
2025-05-12 15:35:00,267.43,267.56,267.33,267.38,3925.0,266.3161,266.4456,266.2165,266.2663,3925.0
2025-05-12 15:40:00,267.38,267.38,267.08,267.24,12634.0,266.2663,266.2663,265.9676,266.1269,12634.0
2025-05-12 15:45:00,267.2,267.6,267.19,267.56,10407.0,266.0871,266.4854,266.0771,266.4456,10407.0
2025-05-12 15:50:00,267.41,267.67,267.35,267.5,11681.0,266.2962,266.5551,266.2365,266.3858,11681.0
2025-05-12 15:55:00,267.43,268.14,267.24,268.09,61860.0,266.3161,267.0232,266.1269,266.9734,61860.0
2025-05-13 09:30:00,267.91,268.75,266.69,267.58,15308.0,266.7941,267.6306,265.5792,266.4655,15308.0
2025-05-13 09:35:00,266.68,269.35,266.68,269.15,5617.0,265.5693,268.2281,265.5693,268.029,5617.0
2025-05-13 09:40:00,269.37,269.5,269.07,269.38,3848.0,268.248,268.3775,267.9493,268.258,3848.0
2025-05-13 09:45:00,269.33,269.9,269.33,269.65,2775.0,268.2082,268.7758,268.2082,268.5269,2775.0
2025-05-13 09:50:00,269.3,269.56,268.73,268.74,3319.0,268.1783,268.4373,267.6107,267.6207,3319.0
2025-05-13 09:55:00,268.8,269.01,268.79,268.97,2773.0,267.6804,267.8895,267.6705,267.8497,2773.0
2025-05-13 10:00:00,269.04,269.34,268.79,268.79,4198.0,267.9194,268.2182,267.6705,267.6705,4198.0
2025-05-13 10:05:00,268.78,268.83,267.97,268.13,8698.0,267.6605,267.7103,266.8539,267.0132,8698.0
2025-05-13 10:10:00,268.29,269.07,268.19,268.94,4891.0,267.1725,267.9493,267.073,267.8198,4891.0
2025-05-13 10:15:00,268.94,268.94,268.58,268.6,4431.0,267.8198,267.8198,267.4613,267.4813,4431.0
2025-05-13 10:20:00,268.66,269.0,268.37,268.71,10467.0,267.541,267.8796,267.2522,267.5908,10467.0
2025-05-13 10:25:00,268.81,268.83,268.53,268.56,3671.0,267.6904,267.7103,267.4115,267.4414,3671.0
2025-05-13 10:30:00,268.52,268.81,267.96,267.96,8244.0,267.4016,267.6904,266.8439,266.8439,8244.0
2025-05-13 10:35:00,268.03,268.03,267.38,267.4,4165.0,266.9136,266.9136,266.2663,266.2863,4165.0
2025-05-13 10:40:00,267.38,268.3,267.38,268.3,10088.0,266.2663,267.1825,266.2663,267.1825,10088.0
2025-05-13 10:45:00,268.14,268.41,267.82,267.82,6277.0,267.0232,267.292,266.7045,266.7045,6277.0
2025-05-13 10:50:00,267.88,268.05,267.68,267.71,3193.0,266.7643,266.9335,266.5651,266.595,3193.0
2025-05-13 10:55:00,267.83,267.83,267.28,267.46,5475.0,266.7145,266.7145,266.1668,266.346,5475.0
2025-05-13 11:00:00,267.56,267.74,267.42,267.72,4858.0,266.4456,266.6248,266.3062,266.6049,4858.0
2025-05-13 11:05:00,267.62,267.86,267.62,267.69,2208.0,266.5053,266.7443,266.5053,266.575,2208.0
2025-05-13 11:10:00,267.77,267.77,267.38,267.38,5318.0,266.6547,266.6547,266.2663,266.2663,5318.0
2025-05-13 11:15:00,267.35,267.39,267.04,267.04,5957.0,266.2365,266.2763,265.9278,265.9278,5957.0
2025-05-13 11:20:00,267.1,267.63,267.09,267.57,12254.0,265.9875,266.5153,265.9775,266.4555,12254.0
2025-05-13 11:25:00,267.65,267.82,267.41,267.42,3953.0,266.5352,266.7045,266.2962,266.3062,3953.0
2025-05-13 11:30:00,267.32,267.51,267.17,267.17,8072.0,266.2066,266.3958,266.0572,266.0572,8072.0
2025-05-13 11:35:00,267.29,267.5,266.78,266.78,13857.0,266.1767,266.3858,265.6688,265.6688,13857.0
2025-05-13 11:40:00,266.72,267.0,266.64,266.97,11640.0,265.6091,265.8879,265.5294,265.858,11640.0
2025-05-13 11:45:00,267.09,267.27,266.69,266.69,8361.0,265.9775,266.1568,265.5792,265.5792,8361.0
2025-05-13 11:50:00,266.71,266.71,265.98,266.13,8756.0,265.5991,265.5991,264.8722,265.0215,8756.0
2025-05-13 11:55:00,266.26,266.47,266.16,266.28,8873.0,265.151,265.3601,265.0514,265.1709,8873.0
2025-05-13 12:00:00,266.28,266.68,266.14,266.4,11154.0,265.1709,265.5693,265.0315,265.2904,11154.0
2025-05-13 12:05:00,266.34,266.52,266.02,266.25,7740.0,265.2307,265.4099,264.912,265.141,7740.0
2025-05-13 12:10:00,266.3,266.33,266.04,266.21,4618.0,265.1908,265.2207,264.9319,265.1012,4618.0
2025-05-13 12:15:00,266.29,266.29,265.75,265.75,2391.0,265.1809,265.1809,264.6431,264.6431,2391.0
2025-05-13 12:20:00,265.76,265.97,265.7,265.83,5603.0,264.6531,264.8622,264.5933,264.7228,5603.0
2025-05-13 12:25:00,265.83,265.89,265.67,265.76,1997.0,264.7228,264.7825,264.5635,264.6531,1997.0
2025-05-13 12:30:00,265.75,266.21,265.75,265.9,4330.0,264.6431,265.1012,264.6431,264.7925,4330.0
2025-05-13 12:35:00,265.92,265.94,265.55,265.76,5438.0,264.8124,264.8323,264.444,264.6531,5438.0
2025-05-13 12:40:00,265.72,265.98,265.67,265.79,6050.0,264.6133,264.8722,264.5635,264.683,6050.0
2025-05-13 12:45:00,265.99,266.0,265.75,265.8,10230.0,264.8821,264.8921,264.6431,264.6929,10230.0
2025-05-13 12:50:00,265.58,265.74,265.5,265.74,8048.0,264.4738,264.6332,264.3942,264.6332,8048.0
2025-05-13 12:55:00,265.83,266.03,265.79,266.0,1710.0,264.7228,264.922,264.683,264.8921,1710.0
2025-05-13 13:00:00,266.09,266.29,266.08,266.29,905.0,264.9817,265.1809,264.9718,265.1809,905.0
2025-05-13 13:05:00,266.37,266.37,265.84,265.85,3159.0,265.2605,265.2605,264.7328,264.7427,3159.0
2025-05-13 13:10:00,266.0,266.0,265.92,265.92,300.0,264.8921,264.8921,264.8124,264.8124,300.0
2025-05-13 13:15:00,265.98,266.26,265.97,266.22,2657.0,264.8722,265.151,264.8622,265.1112,2657.0
2025-05-13 13:20:00,266.35,266.57,266.35,266.56,876.0,265.2406,265.4597,265.2406,265.4498,876.0
2025-05-13 13:25:00,266.47,266.72,266.46,266.72,5896.0,265.3601,265.6091,265.3502,265.6091,5896.0
2025-05-13 13:30:00,266.77,266.99,266.74,266.74,4827.0,265.6589,265.878,265.629,265.629,4827.0
2025-05-13 13:35:00,266.87,266.88,266.6,266.61,2502.0,265.7585,265.7684,265.4896,265.4995,2502.0
2025-05-13 13:40:00,266.53,266.61,266.4,266.42,1003.0,265.4199,265.4995,265.2904,265.3103,1003.0
2025-05-13 13:45:00,266.31,266.31,265.93,265.94,1909.0,265.2008,265.2008,264.8224,264.8323,1909.0
2025-05-13 13:50:00,266.01,266.26,265.66,265.66,7459.0,264.902,265.151,264.5535,264.5535,7459.0
2025-05-13 13:55:00,265.68,265.9,265.68,265.84,8541.0,264.5734,264.7925,264.5734,264.7328,8541.0
2025-05-13 14:00:00,265.89,266.04,265.89,266.01,3323.0,264.7825,264.9319,264.7825,264.902,3323.0
2025-05-13 14:05:00,266.08,266.09,265.67,265.84,5262.0,264.9718,264.9817,264.5635,264.7328,5262.0
2025-05-13 14:10:00,265.78,265.86,265.54,265.56,3187.0,264.673,264.7527,264.434,264.4539,3187.0
2025-05-13 14:15:00,265.56,265.56,265.2,265.21,5947.0,264.4539,264.4539,264.0954,264.1054,5947.0
2025-05-13 14:20:00,265.19,265.2,264.83,264.83,5649.0,264.0855,264.0954,263.727,263.727,5649.0
2025-05-13 14:25:00,264.66,264.93,264.64,264.87,4318.0,263.5577,263.8265,263.5378,263.7668,4318.0
2025-05-13 14:30:00,264.69,264.89,264.55,264.66,6177.0,263.5875,263.7867,263.4481,263.5577,6177.0
2025-05-13 14:35:00,264.66,264.75,264.45,264.53,3318.0,263.5577,263.6473,263.3485,263.4282,3318.0
2025-05-13 14:40:00,264.45,264.55,264.17,264.54,8191.0,263.3485,263.4481,263.0697,263.4382,8191.0
2025-05-13 14:45:00,264.61,264.77,264.5,264.68,4442.0,263.5079,263.6672,263.3983,263.5776,4442.0
2025-05-13 14:50:00,264.66,264.84,264.66,264.75,4785.0,263.5577,263.7369,263.5577,263.6473,4785.0
2025-05-13 14:55:00,264.67,264.89,264.64,264.82,5881.0,263.5676,263.7867,263.5378,263.717,5881.0
2025-05-13 15:00:00,264.84,264.92,264.63,264.88,6979.0,263.7369,263.8166,263.5278,263.7768,6979.0
2025-05-13 15:05:00,264.82,264.92,264.71,264.82,4486.0,263.717,263.8166,263.6075,263.717,4486.0
2025-05-13 15:10:00,264.79,265.17,264.79,265.17,3964.0,263.6871,264.0655,263.6871,264.0655,3964.0
2025-05-13 15:15:00,265.19,265.34,265.03,265.04,2277.0,264.0855,264.2348,263.9261,263.9361,2277.0
2025-05-13 15:20:00,265.12,265.4,265.12,265.29,2800.0,264.0158,264.2946,264.0158,264.185,2800.0
2025-05-13 15:25:00,265.34,265.61,265.34,265.52,3938.0,264.2348,264.5037,264.2348,264.4141,3938.0
2025-05-13 15:30:00,265.52,265.8,265.52,265.8,9126.0,264.4141,264.6929,264.4141,264.6929,9126.0
2025-05-13 15:35:00,265.75,265.95,265.63,265.91,5484.0,264.6431,264.8423,264.5236,264.8025,5484.0
2025-05-13 15:40:00,265.91,266.19,265.76,266.13,8822.0,264.8025,265.0813,264.6531,265.0215,8822.0
2025-05-13 15:45:00,266.01,266.01,265.71,265.71,3917.0,264.902,264.902,264.6033,264.6033,3917.0
2025-05-13 15:50:00,265.67,265.71,264.98,265.01,27527.0,264.5635,264.6033,263.8763,263.9062,27527.0
2025-05-13 15:55:00,264.99,264.99,264.71,264.83,82291.0,263.8863,263.8863,263.6075,263.727,82291.0
2025-05-14 09:30:00,265.94,265.94,264.0,264.0,21168.0,264.8323,264.8323,262.9004,262.9004,21168.0
2025-05-14 09:35:00,263.84,264.42,263.73,264.2,3871.0,262.7411,263.3187,262.6315,263.0996,3871.0
2025-05-14 09:40:00,263.3,263.65,262.77,262.88,2970.0,262.2033,262.5519,261.6755,261.7851,2970.0
2025-05-14 09:45:00,262.8,262.8,262.24,262.25,1083.0,261.7054,261.7054,261.1477,261.1577,1083.0
2025-05-14 09:50:00,262.06,262.07,261.32,261.69,15249.0,260.9685,260.9785,260.2316,260.6,15249.0
2025-05-14 09:55:00,261.46,262.26,261.09,262.18,6512.0,260.371,261.1677,260.0025,261.088,6512.0
2025-05-14 10:00:00,262.19,262.38,261.89,261.9,8250.0,261.098,261.2872,260.7992,260.8092,8250.0
2025-05-14 10:05:00,262.0,262.12,261.74,262.04,6950.0,260.9087,261.0282,260.6498,260.9486,6950.0
2025-05-14 10:10:00,261.86,261.9,261.37,261.69,9705.0,260.7693,260.8092,260.2814,260.6,9705.0
2025-05-14 10:15:00,261.81,262.2,261.81,262.14,1479.0,260.7195,261.1079,260.7195,261.0482,1479.0
2025-05-14 10:20:00,262.45,263.19,262.45,263.19,4512.0,261.3569,262.0938,261.3569,262.0938,4512.0
2025-05-14 10:25:00,263.13,263.48,263.13,263.48,1300.0,262.034,262.3826,262.034,262.3826,1300.0
2025-05-14 10:30:00,263.74,263.75,263.01,263.01,2915.0,262.6415,262.6515,261.9145,261.9145,2915.0
2025-05-14 10:35:00,263.06,263.19,262.92,263.02,2744.0,261.9643,262.0938,261.8249,261.9245,2744.0
2025-05-14 10:40:00,263.3,263.61,263.3,263.39,2310.0,262.2033,262.512,262.2033,262.293,2310.0
2025-05-14 10:45:00,263.43,263.47,263.21,263.21,1100.0,262.3328,262.3726,262.1137,262.1137,1100.0
2025-05-14 10:50:00,263.33,263.39,262.95,262.96,2318.0,262.2332,262.293,261.8548,261.8647,2318.0
2025-05-14 10:55:00,263.13,263.22,262.81,263.07,1095.0,262.034,262.1237,261.7154,261.9743,1095.0
2025-05-14 11:00:00,263.0,263.13,262.05,262.13,4570.0,261.9046,262.034,260.9585,261.0382,4570.0
2025-05-14 11:05:00,262.21,262.21,261.91,261.99,1316.0,261.1179,261.1179,260.8191,260.8988,1316.0
2025-05-14 11:10:00,262.04,262.38,261.94,262.38,3425.0,260.9486,261.2872,260.849,261.2872,3425.0
2025-05-14 11:15:00,262.19,262.51,262.03,262.51,4048.0,261.098,261.4166,260.9386,261.4166,4048.0
2025-05-14 11:20:00,262.51,262.87,262.51,262.87,900.0,261.4166,261.7751,261.4166,261.7751,900.0
2025-05-14 11:25:00,262.82,263.29,262.75,263.22,2070.0,261.7253,262.1934,261.6556,262.1237,2070.0
2025-05-14 11:30:00,263.3,263.47,263.3,263.46,950.0,262.2033,262.3726,262.2033,262.3627,950.0
2025-05-14 11:35:00,263.34,263.37,263.28,263.37,2817.0,262.2432,262.273,262.1834,262.273,2817.0
2025-05-14 11:40:00,263.46,263.52,263.17,263.23,5974.0,262.3627,262.4224,262.0739,262.1336,5974.0
2025-05-14 11:45:00,263.18,263.22,262.97,263.21,4486.0,262.0838,262.1237,261.8747,262.1137,4486.0
2025-05-14 11:50:00,263.12,263.12,262.86,263.11,3664.0,262.0241,262.0241,261.7652,262.0141,3664.0
2025-05-14 11:55:00,263.3,263.3,263.3,263.3,200.0,262.2033,262.2033,262.2033,262.2033,200.0
2025-05-14 12:00:00,263.33,263.55,263.29,263.4,2677.0,262.2332,262.4523,262.1934,262.3029,2677.0
2025-05-14 12:05:00,263.39,263.47,263.16,263.16,2358.0,262.293,262.3726,262.0639,262.0639,2358.0
2025-05-14 12:10:00,263.28,263.32,263.01,263.02,1756.0,262.1834,262.2232,261.9145,261.9245,1756.0
2025-05-14 12:15:00,262.91,262.91,262.9,262.91,200.0,261.815,261.815,261.805,261.815,200.0
2025-05-14 12:20:00,262.89,262.92,262.66,262.75,2552.0,261.795,261.8249,261.566,261.6556,2552.0
2025-05-14 12:25:00,262.79,262.8,262.67,262.67,357.0,261.6955,261.7054,261.576,261.576,357.0
2025-05-14 12:30:00,262.54,262.73,262.42,262.63,3001.0,261.4465,261.6357,261.327,261.5361,3001.0
2025-05-14 12:35:00,262.61,262.63,262.54,262.54,1245.0,261.5162,261.5361,261.4465,261.4465,1245.0
2025-05-14 12:40:00,262.5,262.5,262.39,262.5,1206.0,261.4067,261.4067,261.2971,261.4067,1206.0
2025-05-14 12:45:00,262.5,262.85,262.5,262.84,3689.0,261.4067,261.7552,261.4067,261.7452,3689.0
2025-05-14 12:50:00,262.94,263.04,262.85,263.04,1746.0,261.8448,261.9444,261.7552,261.9444,1746.0
2025-05-14 12:55:00,262.97,263.15,262.97,263.15,1406.0,261.8747,262.054,261.8747,262.054,1406.0
2025-05-14 13:00:00,263.02,263.02,262.85,262.95,2089.0,261.9245,261.9245,261.7552,261.8548,2089.0
2025-05-14 13:05:00,263.07,263.12,263.0,263.1,2850.0,261.9743,262.0241,261.9046,262.0042,2850.0
2025-05-14 13:10:00,262.99,263.1,262.96,262.96,1645.0,261.8946,262.0042,261.8647,261.8647,1645.0
2025-05-14 13:15:00,263.21,263.21,262.94,263.2,2442.0,262.1137,262.1137,261.8448,262.1037,2442.0
2025-05-14 13:20:00,263.09,263.09,263.0,263.07,1590.0,261.9942,261.9942,261.9046,261.9743,1590.0
2025-05-14 13:25:00,263.11,263.25,263.09,263.12,1500.0,262.0141,262.1535,261.9942,262.0241,1500.0
2025-05-14 13:30:00,263.12,263.16,263.04,263.04,1070.0,262.0241,262.0639,261.9444,261.9444,1070.0
2025-05-14 13:35:00,263.13,263.25,263.03,263.1,2236.0,262.034,262.1535,261.9345,262.0042,2236.0
2025-05-14 13:40:00,263.03,263.09,262.73,262.73,3469.0,261.9345,261.9942,261.6357,261.6357,3469.0
2025-05-14 13:45:00,262.78,262.83,262.76,262.8,1433.0,261.6855,261.7353,261.6656,261.7054,1433.0
2025-05-14 13:50:00,262.8,263.1,262.8,263.1,800.0,261.7054,262.0042,261.7054,262.0042,800.0
2025-05-14 13:55:00,263.12,263.3,263.11,263.3,1811.0,262.0241,262.2033,262.0141,262.2033,1811.0
2025-05-14 14:00:00,263.37,263.37,262.9,262.9,2103.0,262.273,262.273,261.805,261.805,2103.0
2025-05-14 14:05:00,263.12,263.21,263.05,263.1,6053.0,262.0241,262.1137,261.9544,262.0042,6053.0
2025-05-14 14:10:00,263.03,263.38,263.03,263.14,8360.0,261.9345,262.283,261.9345,262.044,8360.0
2025-05-14 14:15:00,263.13,263.32,263.13,263.32,1580.0,262.034,262.2232,262.034,262.2232,1580.0
2025-05-14 14:20:00,263.23,263.23,263.13,263.13,500.0,262.1336,262.1336,262.034,262.034,500.0
2025-05-14 14:25:00,263.22,263.31,262.96,262.96,1978.0,262.1237,262.2133,261.8647,261.8647,1978.0
2025-05-14 14:30:00,263.02,263.41,263.02,263.4,6911.0,261.9245,262.3129,261.9245,262.3029,6911.0
2025-05-14 14:35:00,263.37,263.55,263.31,263.55,7039.0,262.273,262.4523,262.2133,262.4523,7039.0
2025-05-14 14:40:00,263.53,263.53,263.37,263.37,1681.0,262.4324,262.4324,262.273,262.273,1681.0
2025-05-14 14:45:00,263.44,263.45,263.28,263.33,1000.0,262.3427,262.3527,262.1834,262.2332,1000.0
2025-05-14 14:50:00,263.3,263.3,263.17,263.21,1253.0,262.2033,262.2033,262.0739,262.1137,1253.0
2025-05-14 14:55:00,263.14,263.27,263.14,263.22,7472.0,262.044,262.1735,262.044,262.1237,7472.0
2025-05-14 15:00:00,263.27,263.37,263.13,263.13,1772.0,262.1735,262.273,262.034,262.034,1772.0
2025-05-14 15:05:00,263.25,263.33,263.12,263.18,4905.0,262.1535,262.2332,262.0241,262.0838,4905.0
2025-05-14 15:10:00,263.36,263.41,263.2,263.41,3557.0,262.2631,262.3129,262.1037,262.3129,3557.0
2025-05-14 15:15:00,263.32,263.59,263.31,263.49,4524.0,262.2232,262.4921,262.2133,262.3925,4524.0
2025-05-14 15:20:00,263.65,263.65,263.03,263.11,9969.0,262.5519,262.5519,261.9345,262.0141,9969.0
2025-05-14 15:25:00,263.03,263.29,263.02,263.26,6223.0,261.9345,262.1934,261.9245,262.1635,6223.0
2025-05-14 15:30:00,263.18,263.28,263.18,263.28,1971.0,262.0838,262.1834,262.0838,262.1834,1971.0
2025-05-14 15:35:00,263.28,263.37,262.95,263.13,6377.0,262.1834,262.273,261.8548,262.034,6377.0
2025-05-14 15:40:00,263.13,263.35,263.13,263.17,3377.0,262.034,262.2531,262.034,262.0739,3377.0
2025-05-14 15:45:00,263.16,263.3,263.01,263.22,7779.0,262.0639,262.2033,261.9145,262.1237,7779.0
2025-05-14 15:50:00,263.32,263.38,262.96,263.03,15725.0,262.2232,262.283,261.8647,261.9345,15725.0
2025-05-14 15:55:00,263.02,263.05,262.4,262.62,43375.0,261.9245,261.9544,261.3071,261.5262,43375.0
2025-05-15 09:30:00,265.08,266.32,265.08,266.03,14774.0,263.9759,265.2108,263.9759,264.922,14774.0
2025-05-15 09:35:00,266.03,266.66,266.03,266.48,8149.0,264.922,265.5493,264.922,265.3701,8149.0
2025-05-15 09:40:00,266.54,267.1,266.38,266.72,11110.0,265.4298,265.9875,265.2705,265.6091,11110.0
2025-05-15 09:45:00,266.7,267.33,266.68,267.32,1498.0,265.5892,266.2165,265.5693,266.2066,1498.0
2025-05-15 09:50:00,267.31,267.67,266.95,267.02,7296.0,266.1966,266.5551,265.8381,265.9078,7296.0
2025-05-15 09:55:00,267.05,267.34,266.97,267.17,6085.0,265.9377,266.2265,265.858,266.0572,6085.0
2025-05-15 10:00:00,267.31,267.43,266.83,267.42,2718.0,266.1966,266.3161,265.7186,266.3062,2718.0
2025-05-15 10:05:00,267.28,267.28,267.07,267.28,3106.0,266.1668,266.1668,265.9576,266.1668,3106.0
2025-05-15 10:10:00,266.99,266.99,266.49,266.97,3073.0,265.878,265.878,265.38,265.858,3073.0
2025-05-15 10:15:00,267.05,267.47,266.99,267.47,10089.0,265.9377,266.356,265.878,266.356,10089.0
2025-05-15 10:20:00,267.46,267.51,267.04,267.04,2708.0,266.346,266.3958,265.9278,265.9278,2708.0
2025-05-15 10:25:00,267.05,267.61,267.04,267.6,5959.0,265.9377,266.4954,265.9278,266.4854,5959.0
2025-05-15 10:30:00,267.49,267.86,267.35,267.66,6663.0,266.3759,266.7443,266.2365,266.5452,6663.0
2025-05-15 10:35:00,267.69,267.94,267.61,267.85,2528.0,266.575,266.824,266.4954,266.7344,2528.0
2025-05-15 10:40:00,267.81,267.89,267.1,267.1,18752.0,266.6945,266.7742,265.9875,265.9875,18752.0
2025-05-15 10:45:00,267.14,267.26,267.0,267.06,5800.0,266.0273,266.1468,265.8879,265.9477,5800.0
2025-05-15 10:50:00,267.12,267.21,266.97,266.99,1835.0,266.0074,266.097,265.858,265.878,1835.0
2025-05-15 10:55:00,267.06,267.38,266.9,266.94,4409.0,265.9477,266.2663,265.7883,265.8282,4409.0
2025-05-15 11:00:00,267.08,267.46,266.72,267.46,5692.0,265.9676,266.346,265.6091,266.346,5692.0
2025-05-15 11:05:00,267.47,269.02,267.25,268.05,199942.0,266.356,267.8995,266.1369,266.9335,199942.0
2025-05-15 11:10:00,268.1,268.24,267.94,268.19,6194.0,266.9833,267.1228,266.824,267.073,6194.0
2025-05-15 11:15:00,268.19,268.69,268.19,268.51,6941.0,267.073,267.5709,267.073,267.3916,6941.0
2025-05-15 11:20:00,268.68,269.2,268.51,268.73,35375.0,267.5609,268.0788,267.3916,267.6107,35375.0
2025-05-15 11:25:00,268.73,268.73,268.32,268.58,3241.0,267.6107,267.6107,267.2024,267.4613,3241.0
2025-05-15 11:30:00,268.55,268.68,268.38,268.38,2686.0,267.4315,267.5609,267.2622,267.2622,2686.0
2025-05-15 11:35:00,268.41,268.44,268.14,268.44,971.0,267.292,267.3219,267.0232,267.3219,971.0
2025-05-15 11:40:00,268.45,268.68,268.29,268.63,3218.0,267.3319,267.5609,267.1725,267.5111,3218.0
2025-05-15 11:45:00,268.56,268.62,268.44,268.44,771.0,267.4414,267.5012,267.3219,267.3219,771.0
2025-05-15 11:50:00,268.33,268.52,268.22,268.43,4736.0,267.2124,267.4016,267.1028,267.312,4736.0
2025-05-15 11:55:00,268.61,268.89,268.61,268.89,2124.0,267.4912,267.77,267.4912,267.77,2124.0
2025-05-15 12:00:00,268.83,269.02,268.76,268.88,2146.0,267.7103,267.8995,267.6406,267.7601,2146.0
2025-05-15 12:05:00,268.97,269.25,268.97,269.21,3405.0,267.8497,268.1285,267.8497,268.0887,3405.0
2025-05-15 12:10:00,269.19,269.24,269.01,269.08,4197.0,268.0688,268.1186,267.8895,267.9593,4197.0
2025-05-15 12:15:00,268.94,268.98,268.63,268.63,2525.0,267.8198,267.8597,267.5111,267.5111,2525.0
2025-05-15 12:20:00,268.63,268.75,268.38,268.52,2191.0,267.5111,267.6306,267.2622,267.4016,2191.0
2025-05-15 12:25:00,268.52,268.52,268.17,268.17,1100.0,267.4016,267.4016,267.053,267.053,1100.0
2025-05-15 12:30:00,268.17,268.26,267.96,267.96,1076.0,267.053,267.1427,266.8439,266.8439,1076.0
2025-05-15 12:35:00,267.85,268.0,267.75,267.78,2332.0,266.7344,266.8838,266.6348,266.6647,2332.0
2025-05-15 12:40:00,267.92,267.99,267.86,267.96,658.0,266.8041,266.8738,266.7443,266.8439,658.0
2025-05-15 12:45:00,268.08,268.08,267.92,267.93,823.0,266.9634,266.9634,266.8041,266.814,823.0
2025-05-15 12:50:00,268.0,268.13,267.92,268.1,1656.0,266.8838,267.0132,266.8041,266.9833,1656.0
2025-05-15 12:55:00,268.12,268.31,268.12,268.31,677.0,267.0033,267.1925,267.0033,267.1925,677.0
2025-05-15 13:00:00,268.24,268.44,268.06,268.44,3737.0,267.1228,267.3219,266.9435,267.3219,3737.0
2025-05-15 13:05:00,268.4,268.4,268.12,268.13,2666.0,267.2821,267.2821,267.0033,267.0132,2666.0
2025-05-15 13:10:00,268.18,268.45,268.18,268.44,1940.0,267.063,267.3319,267.063,267.3219,1940.0
2025-05-15 13:15:00,268.5,268.78,268.32,268.78,7354.0,267.3817,267.6605,267.2024,267.6605,7354.0
2025-05-15 13:20:00,268.66,268.93,268.61,268.9,1887.0,267.541,267.8099,267.4912,267.78,1887.0
2025-05-15 13:25:00,268.79,268.79,268.51,268.55,2288.0,267.6705,267.6705,267.3916,267.4315,2288.0
2025-05-15 13:30:00,268.59,268.59,268.37,268.5,1693.0,267.4713,267.4713,267.2522,267.3817,1693.0
2025-05-15 13:35:00,268.37,268.72,268.36,268.56,1612.0,267.2522,267.6008,267.2423,267.4414,1612.0
2025-05-15 13:40:00,268.58,268.78,268.55,268.75,72721.0,267.4613,267.6605,267.4315,267.6306,72721.0
2025-05-15 13:45:00,268.84,268.9,268.74,268.78,864.0,267.7203,267.78,267.6207,267.6605,864.0
2025-05-15 13:50:00,268.97,269.0,268.91,269.0,1818.0,267.8497,267.8796,267.79,267.8796,1818.0
2025-05-15 13:55:00,268.83,268.95,268.79,268.94,3663.0,267.7103,267.8298,267.6705,267.8198,3663.0
2025-05-15 14:00:00,268.94,268.94,268.65,268.74,4021.0,267.8198,267.8198,267.531,267.6207,4021.0
2025-05-15 14:05:00,268.84,269.12,268.79,269.11,5708.0,267.7203,267.9991,267.6705,267.9891,5708.0
2025-05-15 14:10:00,269.0,269.26,269.0,269.25,1473.0,267.8796,268.1385,267.8796,268.1285,1473.0
2025-05-15 14:15:00,269.29,269.48,269.28,269.47,2310.0,268.1684,268.3576,268.1584,268.3476,2310.0
2025-05-15 14:20:00,269.49,269.62,269.27,269.55,12539.0,268.3676,268.497,268.1485,268.4273,12539.0
2025-05-15 14:25:00,269.45,269.71,269.45,269.64,2861.0,268.3277,268.5866,268.3277,268.5169,2861.0
2025-05-15 14:30:00,269.78,270.09,269.68,270.09,57987.0,268.6563,268.9651,268.5568,268.9651,57987.0
2025-05-15 14:35:00,270.18,270.3,270.12,270.25,9662.0,269.0547,269.1742,268.9949,269.1244,9662.0
2025-05-15 14:40:00,270.26,270.52,270.24,270.52,2719.0,269.1343,269.3933,269.1144,269.3933,2719.0
2025-05-15 14:45:00,270.37,270.61,270.31,270.61,5078.0,269.2439,269.4829,269.1841,269.4829,5078.0
2025-05-15 14:50:00,270.64,270.9,270.63,270.85,3140.0,269.5128,269.7717,269.5028,269.7219,3140.0
2025-05-15 14:55:00,270.84,270.9,270.68,270.68,2767.0,269.7119,269.7717,269.5526,269.5526,2767.0
2025-05-15 15:00:00,270.72,270.85,270.5,270.6,2433.0,269.5924,269.7219,269.3733,269.4729,2433.0
2025-05-15 15:05:00,270.48,270.72,270.48,270.72,2924.0,269.3534,269.5924,269.3534,269.5924,2924.0
2025-05-15 15:10:00,270.75,271.2,270.7,271.05,13994.0,269.6223,270.0704,269.5725,269.9211,13994.0
2025-05-15 15:15:00,271.05,271.33,270.93,271.24,6951.0,269.9211,270.1999,269.8016,270.1103,6951.0
2025-05-15 15:20:00,271.22,271.35,271.22,271.29,2511.0,270.0903,270.2198,270.0903,270.1601,2511.0
2025-05-15 15:25:00,271.23,271.51,271.16,271.31,5294.0,270.1003,270.3791,270.0306,270.18,5294.0
2025-05-15 15:30:00,271.4,271.48,271.2,271.26,3824.0,270.2696,270.3493,270.0704,270.1302,3824.0
2025-05-15 15:35:00,271.29,271.32,270.97,271.08,7354.0,270.1601,270.1899,269.8414,269.9509,7354.0
2025-05-15 15:40:00,271.13,271.14,270.94,271.13,3754.0,270.0007,270.0107,269.8115,270.0007,3754.0
2025-05-15 15:45:00,271.14,271.18,270.99,271.0,3361.0,270.0107,270.0505,269.8613,269.8713,3361.0
2025-05-15 15:50:00,271.15,271.38,270.9,270.9,10519.0,270.0206,270.2497,269.7717,269.7717,10519.0
2025-05-15 15:55:00,270.88,271.24,270.63,270.89,47102.0,269.7518,270.1103,269.5028,269.7617,47102.0
2025-05-16 09:30:00,269.81,270.6,269.81,270.28,54675.0,268.6862,269.4729,268.6862,269.1543,54675.0
2025-05-16 09:35:00,271.19,271.41,270.46,270.46,2326.0,270.0605,270.2796,269.3335,269.3335,2326.0
2025-05-16 09:40:00,270.84,271.1,270.52,270.86,4368.0,269.7119,269.9708,269.3933,269.7318,4368.0
2025-05-16 09:45:00,270.94,271.71,270.74,271.49,4169.0,269.8115,270.5783,269.6123,270.3592,4169.0
2025-05-16 09:50:00,271.43,271.59,271.12,271.59,905.0,270.2995,270.4588,269.9908,270.4588,905.0
2025-05-16 09:55:00,271.65,271.83,271.46,271.83,6356.0,270.5186,270.6978,270.3293,270.6978,6356.0
2025-05-16 10:00:00,271.75,272.3,271.44,271.44,4406.0,270.6181,271.1658,270.3094,270.3094,4406.0
2025-05-16 10:05:00,271.37,271.37,270.8,271.04,2109.0,270.2397,270.2397,269.6721,269.9111,2109.0
2025-05-16 10:10:00,270.9,270.97,270.57,270.57,5630.0,269.7717,269.8414,269.4431,269.4431,5630.0
2025-05-16 10:15:00,270.69,270.7,270.44,270.5,1251.0,269.5626,269.5725,269.3136,269.3733,1251.0
2025-05-16 10:20:00,270.45,270.94,270.36,270.94,4866.0,269.3236,269.8115,269.2339,269.8115,4866.0
2025-05-16 10:25:00,271.15,271.17,270.97,271.01,3488.0,270.0206,270.0406,269.8414,269.8812,3488.0
2025-05-16 10:30:00,271.09,271.61,271.09,271.61,1011.0,269.9609,270.4787,269.9609,270.4787,1011.0
2025-05-16 10:35:00,271.62,271.94,271.62,271.66,1732.0,270.4887,270.8073,270.4887,270.5285,1732.0
2025-05-16 10:40:00,271.79,271.91,271.49,271.91,7500.0,270.658,270.7775,270.3592,270.7775,7500.0
2025-05-16 10:45:00,272.04,272.36,271.9,272.04,5596.0,270.9069,271.2256,270.7675,270.9069,5596.0
2025-05-16 10:50:00,272.21,272.64,272.16,272.64,1600.0,271.0762,271.5044,271.0264,271.5044,1600.0
2025-05-16 10:55:00,272.55,272.68,272.41,272.41,5113.0,271.4148,271.5443,271.2754,271.2754,5113.0
2025-05-16 11:00:00,272.6,272.85,272.5,272.83,2460.0,271.4646,271.7136,271.365,271.6936,2460.0
2025-05-16 11:05:00,272.84,272.91,272.67,272.67,4860.0,271.7036,271.7733,271.5343,271.5343,4860.0
2025-05-16 11:10:00,272.63,272.69,272.54,272.61,3176.0,271.4945,271.5542,271.4048,271.4746,3176.0
2025-05-16 11:15:00,272.61,273.0,272.56,272.97,2907.0,271.4746,271.8629,271.4248,271.8331,2907.0
2025-05-16 11:20:00,272.93,272.93,272.75,272.91,8879.0,271.7932,271.7932,271.614,271.7733,8879.0
2025-05-16 11:25:00,272.88,272.95,272.65,272.84,5964.0,271.7434,271.8131,271.5144,271.7036,5964.0
2025-05-16 11:30:00,272.9,273.1,272.74,273.1,3097.0,271.7633,271.9625,271.604,271.9625,3097.0
2025-05-16 11:35:00,272.93,273.29,272.89,273.15,5462.0,271.7932,272.1517,271.7534,272.0123,5462.0
2025-05-16 11:40:00,273.02,273.02,272.58,272.58,5269.0,271.8828,271.8828,271.4447,271.4447,5269.0
2025-05-16 11:45:00,272.48,272.48,272.04,272.13,1801.0,271.3451,271.3451,270.9069,270.9966,1801.0
2025-05-16 11:50:00,272.18,272.46,272.16,272.34,2571.0,271.0463,271.3252,271.0264,271.2057,2571.0
2025-05-16 11:55:00,272.48,272.77,272.48,272.56,765.0,271.3451,271.6339,271.3451,271.4248,765.0
2025-05-16 12:00:00,272.73,272.79,272.69,272.73,1003.0,271.5941,271.6538,271.5542,271.5941,1003.0
2025-05-16 12:05:00,272.87,272.9,272.75,272.89,1680.0,271.7335,271.7633,271.614,271.7534,1680.0
2025-05-16 12:10:00,272.89,273.07,272.78,272.8,4992.0,271.7534,271.9326,271.6438,271.6638,4992.0
2025-05-16 12:15:00,272.69,272.81,272.69,272.79,300.0,271.5542,271.6737,271.5542,271.6538,300.0
2025-05-16 12:20:00,272.87,272.88,272.85,272.86,1300.0,271.7335,271.7434,271.7136,271.7235,1300.0
2025-05-16 12:25:00,272.93,273.09,272.91,273.04,1364.0,271.7932,271.9526,271.7733,271.9028,1364.0
2025-05-16 12:30:00,273.14,273.19,272.92,272.92,1673.0,272.0023,272.0521,271.7833,271.7833,1673.0
2025-05-16 12:35:00,272.9,272.91,272.83,272.83,907.0,271.7633,271.7733,271.6936,271.6936,907.0
2025-05-16 12:40:00,272.73,272.73,272.5,272.53,1666.0,271.5941,271.5941,271.365,271.3949,1666.0
2025-05-16 12:45:00,272.45,272.45,272.09,272.09,1565.0,271.3152,271.3152,270.9567,270.9567,1565.0
2025-05-16 12:50:00,272.17,272.5,272.16,272.5,1458.0,271.0364,271.365,271.0264,271.365,1458.0
2025-05-16 12:55:00,272.51,272.71,272.51,272.68,1155.0,271.375,271.5741,271.375,271.5443,1155.0
2025-05-16 13:00:00,272.76,273.05,272.68,272.99,1837.0,271.6239,271.9127,271.5443,271.853,1837.0
2025-05-16 13:05:00,273.13,273.13,272.95,272.95,1687.0,271.9924,271.9924,271.8131,271.8131,1687.0
2025-05-16 13:10:00,272.93,272.97,272.78,272.83,2595.0,271.7932,271.8331,271.6438,271.6936,2595.0
2025-05-16 13:15:00,273.06,273.22,273.06,273.09,1492.0,271.9227,272.082,271.9227,271.9526,1492.0
2025-05-16 13:20:00,273.18,273.23,273.05,273.16,6090.0,272.0422,272.092,271.9127,272.0223,6090.0
2025-05-16 13:25:00,273.16,273.4,273.1,273.4,880.0,272.0223,272.2613,271.9625,272.2613,880.0
2025-05-16 13:30:00,273.37,273.41,273.11,273.11,3980.0,272.2314,272.2712,271.9725,271.9725,3980.0
2025-05-16 13:35:00,273.42,273.42,273.38,273.38,386.0,272.2812,272.2812,272.2413,272.2413,386.0
2025-05-16 13:40:00,273.3,273.43,273.26,273.28,2913.0,272.1617,272.2911,272.1218,272.1418,2913.0
2025-05-16 13:45:00,273.47,273.53,273.44,273.53,326.0,272.331,272.3907,272.3011,272.3907,326.0
2025-05-16 13:50:00,273.56,273.69,273.44,273.5,2005.0,272.4206,272.5501,272.3011,272.3608,2005.0
2025-05-16 13:55:00,273.38,273.43,273.34,273.35,1549.0,272.2413,272.2911,272.2015,272.2115,1549.0
2025-05-16 14:00:00,273.35,273.47,273.35,273.46,1108.0,272.2115,272.331,272.2115,272.321,1108.0
2025-05-16 14:05:00,273.46,273.54,273.42,273.48,3587.0,272.321,272.4007,272.2812,272.3409,3587.0
2025-05-16 14:10:00,273.39,273.64,273.29,273.55,6569.0,272.2513,272.5003,272.1517,272.4106,6569.0
2025-05-16 14:15:00,273.62,273.68,273.52,273.56,2354.0,272.4803,272.5401,272.3808,272.4206,2354.0
2025-05-16 14:20:00,273.59,273.74,273.46,273.46,2934.0,272.4505,272.5998,272.321,272.321,2934.0
2025-05-16 14:25:00,273.35,273.6,273.35,273.57,1240.0,272.2115,272.4604,272.2115,272.4306,1240.0
2025-05-16 14:30:00,273.56,273.7,273.53,273.61,2037.0,272.4206,272.56,272.3907,272.4704,2037.0
2025-05-16 14:35:00,273.61,273.63,273.48,273.63,1676.0,272.4704,272.4903,272.3409,272.4903,1676.0
2025-05-16 14:40:00,273.63,273.78,273.56,273.75,2600.0,272.4903,272.6397,272.4206,272.6098,2600.0
2025-05-16 14:45:00,273.82,273.89,273.57,273.57,2672.0,272.6795,272.7492,272.4306,272.4306,2672.0
2025-05-16 14:50:00,273.62,273.72,273.61,273.7,1052.0,272.4803,272.5799,272.4704,272.56,1052.0
2025-05-16 14:55:00,273.67,273.72,273.37,273.37,1698.0,272.5301,272.5799,272.2314,272.2314,1698.0
2025-05-16 15:00:00,273.43,273.58,273.43,273.58,3613.0,272.2911,272.4405,272.2911,272.4405,3613.0
2025-05-16 15:05:00,273.54,273.8,273.5,273.7,6273.0,272.4007,272.6596,272.3608,272.56,6273.0
2025-05-16 15:10:00,273.79,273.85,273.64,273.64,2592.0,272.6496,272.7094,272.5003,272.5003,2592.0
2025-05-16 15:15:00,273.78,273.88,273.77,273.81,2214.0,272.6397,272.7393,272.6297,272.6696,2214.0
2025-05-16 15:20:00,273.82,273.82,273.61,273.68,4395.0,272.6795,272.6795,272.4704,272.5401,4395.0
2025-05-16 15:25:00,273.62,273.7,273.57,273.68,2163.0,272.4803,272.56,272.4306,272.5401,2163.0
2025-05-16 15:30:00,273.6,273.74,273.49,273.56,4073.0,272.4604,272.5998,272.3509,272.4206,4073.0
2025-05-16 15:35:00,273.61,273.77,273.57,273.59,5720.0,272.4704,272.6297,272.4306,272.4505,5720.0
2025-05-16 15:40:00,273.55,273.74,273.5,273.53,12977.0,272.4106,272.5998,272.3608,272.3907,12977.0
2025-05-16 15:45:00,273.52,273.8,273.46,273.55,14611.0,272.3808,272.6596,272.321,272.4106,14611.0
2025-05-16 15:50:00,273.47,273.71,273.19,273.19,15886.0,272.331,272.57,272.0521,272.0521,15886.0
2025-05-16 15:55:00,273.17,273.7,273.16,273.56,50458.0,272.0322,272.56,272.0223,272.4206,50458.0
2025-05-19 09:30:00,273.75,273.75,272.2,273.59,14745.0,272.6098,272.6098,271.0663,272.4505,14745.0
2025-05-19 09:35:00,273.43,273.44,272.72,272.86,2660.0,272.2911,272.3011,271.5841,271.7235,2660.0
2025-05-19 09:40:00,272.9,273.05,272.69,272.75,2458.0,271.7633,271.9127,271.5542,271.614,2458.0
2025-05-19 09:45:00,272.75,272.94,272.47,272.72,4274.0,271.614,271.8032,271.3351,271.5841,4274.0
2025-05-19 09:50:00,272.75,272.9,272.49,272.86,3656.0,271.614,271.7633,271.3551,271.7235,3656.0
2025-05-19 09:55:00,272.91,272.91,272.72,272.74,1678.0,271.7733,271.7733,271.5841,271.604,1678.0
2025-05-19 10:00:00,273.36,273.48,272.93,273.41,1382.0,272.2214,272.3409,271.7932,272.2712,1382.0
2025-05-19 10:05:00,273.63,273.65,272.99,273.03,5558.0,272.4903,272.5102,271.853,271.8928,5558.0
2025-05-19 10:10:00,273.09,273.24,272.86,273.01,9001.0,271.9526,272.1019,271.7235,271.8729,9001.0
2025-05-19 10:15:00,273.23,273.23,273.0,273.07,1097.0,272.092,272.092,271.8629,271.9326,1097.0
2025-05-19 10:20:00,273.18,273.33,273.01,273.14,2939.0,272.0422,272.1916,271.8729,272.0023,2939.0
2025-05-19 10:25:00,273.19,273.67,273.07,273.67,3002.0,272.0521,272.5301,271.9326,272.5301,3002.0
2025-05-19 10:30:00,273.68,273.91,273.68,273.8,389.0,272.5401,272.7691,272.5401,272.6596,389.0
2025-05-19 10:35:00,274.08,274.08,273.6,273.8,2787.0,272.9384,272.9384,272.4604,272.6596,2787.0
2025-05-19 10:40:00,273.79,273.79,273.78,273.79,200.0,272.6496,272.6496,272.6397,272.6496,200.0
2025-05-19 10:45:00,273.59,273.77,273.59,273.76,750.0,272.4505,272.6297,272.4505,272.6198,750.0
2025-05-19 10:50:00,273.73,273.85,273.62,273.65,2276.0,272.5899,272.7094,272.4803,272.5102,2276.0
2025-05-19 10:55:00,273.65,273.69,273.53,273.53,1141.0,272.5102,272.5501,272.3907,272.3907,1141.0
2025-05-19 11:00:00,273.57,273.71,273.57,273.7,3107.0,272.4306,272.57,272.4306,272.56,3107.0
2025-05-19 11:05:00,273.85,273.94,273.78,273.85,5290.0,272.7094,272.799,272.6397,272.7094,5290.0
2025-05-19 11:10:00,273.77,273.77,273.38,273.63,2194.0,272.6297,272.6297,272.2413,272.4903,2194.0
2025-05-19 11:15:00,273.71,273.8,273.58,273.66,2609.0,272.57,272.6596,272.4405,272.5202,2609.0
2025-05-19 11:20:00,273.68,273.85,273.58,273.85,2782.0,272.5401,272.7094,272.4405,272.7094,2782.0
2025-05-19 11:25:00,273.68,273.84,273.52,273.52,1974.0,272.5401,272.6994,272.3808,272.3808,1974.0
2025-05-19 11:30:00,273.46,273.67,273.22,273.23,8623.0,272.321,272.5301,272.082,272.092,8623.0
2025-05-19 11:35:00,273.26,273.44,273.26,273.44,4044.0,272.1218,272.3011,272.1218,272.3011,4044.0
2025-05-19 11:40:00,273.43,273.73,273.42,273.73,2600.0,272.2911,272.5899,272.2812,272.5899,2600.0
2025-05-19 11:45:00,273.75,273.92,273.75,273.78,2098.0,272.6098,272.7791,272.6098,272.6397,2098.0
2025-05-19 11:50:00,273.81,273.86,273.72,273.72,1012.0,272.6696,272.7193,272.5799,272.5799,1012.0
2025-05-19 11:55:00,273.71,273.8,273.63,273.63,1668.0,272.57,272.6596,272.4903,272.4903,1668.0
2025-05-19 12:00:00,273.6,273.6,273.51,273.6,1000.0,272.4604,272.4604,272.3708,272.4604,1000.0
2025-05-19 12:05:00,273.55,273.85,273.49,273.85,2119.0,272.4106,272.7094,272.3509,272.7094,2119.0
2025-05-19 12:10:00,273.87,273.87,273.71,273.71,2453.0,272.7293,272.7293,272.57,272.57,2453.0
2025-05-19 12:15:00,273.84,273.97,273.81,273.85,1359.0,272.6994,272.8289,272.6696,272.7094,1359.0
2025-05-19 12:20:00,273.94,274.04,273.91,274.0,2457.0,272.799,272.8986,272.7691,272.8588,2457.0
2025-05-19 12:25:00,274.0,274.12,274.0,274.12,1300.0,272.8588,272.9783,272.8588,272.9783,1300.0
2025-05-19 12:30:00,274.05,274.3,274.0,274.3,5265.0,272.9086,273.1575,272.8588,273.1575,5265.0
2025-05-19 12:35:00,274.39,274.59,274.24,274.53,6076.0,273.2471,273.4463,273.0978,273.3866,6076.0
2025-05-19 12:40:00,274.54,274.62,274.34,274.57,4687.0,273.3965,273.4762,273.1973,273.4264,4687.0
2025-05-19 12:45:00,274.54,274.69,274.54,274.69,1752.0,273.3965,273.5459,273.3965,273.5459,1752.0
2025-05-19 12:50:00,274.5,274.65,274.5,274.56,500.0,273.3567,273.5061,273.3567,273.4164,500.0
2025-05-19 12:55:00,274.55,274.61,274.48,274.5,2076.0,273.4065,273.4662,273.3368,273.3567,2076.0
2025-05-19 13:00:00,274.62,274.77,274.59,274.59,3246.0,273.4762,273.6256,273.4463,273.4463,3246.0
2025-05-19 13:05:00,274.55,274.7,274.5,274.6,4305.0,273.4065,273.5559,273.3567,273.4563,4305.0
2025-05-19 13:10:00,274.66,274.74,274.57,274.6,1129.0,273.516,273.5957,273.4264,273.4563,1129.0
2025-05-19 13:15:00,274.54,274.54,274.37,274.43,800.0,273.3965,273.3965,273.2272,273.287,800.0
2025-05-19 13:20:00,274.38,274.53,274.36,274.51,4709.0,273.2372,273.3866,273.2173,273.3666,4709.0
2025-05-19 13:25:00,274.57,274.69,274.52,274.66,1845.0,273.4264,273.5459,273.3766,273.516,1845.0
2025-05-19 13:30:00,274.93,275.01,274.81,274.93,10897.0,273.7849,273.8646,273.6654,273.7849,10897.0
2025-05-19 13:35:00,274.87,275.03,274.82,274.87,1748.0,273.7251,273.8845,273.6754,273.7251,1748.0
2025-05-19 13:40:00,274.87,274.9,274.64,274.82,2280.0,273.7251,273.755,273.4961,273.6754,2280.0
2025-05-19 13:45:00,274.85,274.85,274.53,274.69,2100.0,273.7052,273.7052,273.3866,273.5459,2100.0
2025-05-19 13:50:00,274.52,274.55,274.39,274.44,1699.0,273.3766,273.4065,273.2471,273.2969,1699.0
2025-05-19 13:55:00,274.14,274.29,274.14,274.2,8700.0,272.9982,273.1476,272.9982,273.0579,8700.0
2025-05-19 14:00:00,274.2,274.2,273.95,274.08,4959.0,273.0579,273.0579,272.809,272.9384,4959.0
2025-05-19 14:05:00,274.08,274.09,273.98,274.06,1494.0,272.9384,272.9484,272.8388,272.9185,1494.0
2025-05-19 14:10:00,274.04,274.4,273.95,274.13,4160.0,272.8986,273.2571,272.809,272.9882,4160.0
2025-05-19 14:15:00,274.13,274.18,274.05,274.13,1404.0,272.9882,273.038,272.9086,272.9882,1404.0
2025-05-19 14:20:00,274.13,274.28,274.12,274.21,1980.0,272.9882,273.1376,272.9783,273.0679,1980.0
2025-05-19 14:25:00,274.3,274.35,274.19,274.29,2011.0,273.1575,273.2073,273.048,273.1476,2011.0
2025-05-19 14:30:00,274.19,274.36,274.19,274.35,1107.0,273.048,273.2173,273.048,273.2073,1107.0
2025-05-19 14:35:00,274.41,274.49,274.36,274.46,2869.0,273.2671,273.3467,273.2173,273.3168,2869.0
2025-05-19 14:40:00,274.41,274.48,274.36,274.42,1400.0,273.2671,273.3368,273.2173,273.277,1400.0
2025-05-19 14:45:00,274.42,274.44,274.35,274.43,3813.0,273.277,273.2969,273.2073,273.287,3813.0
2025-05-19 14:50:00,274.48,274.48,274.16,274.16,2847.0,273.3368,273.3368,273.0181,273.0181,2847.0
2025-05-19 14:55:00,274.25,274.47,274.24,274.47,4930.0,273.1077,273.3268,273.0978,273.3268,4930.0
2025-05-19 15:00:00,274.45,274.46,274.23,274.29,6702.0,273.3069,273.3168,273.0878,273.1476,6702.0
2025-05-19 15:05:00,274.2,274.2,274.06,274.13,1282.0,273.0579,273.0579,272.9185,272.9882,1282.0
2025-05-19 15:10:00,274.22,274.22,274.06,274.17,5029.0,273.0778,273.0778,272.9185,273.0281,5029.0
2025-05-19 15:15:00,274.1,274.19,273.93,273.98,9116.0,272.9583,273.048,272.7891,272.8388,9116.0
2025-05-19 15:20:00,274.03,274.03,273.86,273.89,3700.0,272.8886,272.8886,272.7193,272.7492,3700.0
2025-05-19 15:25:00,273.94,274.02,273.87,273.97,4059.0,272.799,272.8787,272.7293,272.8289,4059.0
2025-05-19 15:30:00,274.04,274.14,273.88,273.94,3221.0,272.8986,272.9982,272.7393,272.799,3221.0
2025-05-19 15:35:00,273.88,274.07,273.88,274.02,2874.0,272.7393,272.9285,272.7393,272.8787,2874.0
2025-05-19 15:40:00,274.06,274.13,273.94,274.02,8433.0,272.9185,272.9882,272.799,272.8787,8433.0
2025-05-19 15:45:00,274.18,274.36,274.13,274.36,4885.0,273.038,273.2173,272.9882,273.2173,4885.0
2025-05-19 15:50:00,274.42,274.58,274.18,274.22,13161.0,273.277,273.4363,273.038,273.0778,13161.0
2025-05-19 15:55:00,274.26,274.85,274.25,274.54,56245.0,273.1177,273.7052,273.1077,273.3965,56245.0
2025-05-20 09:30:00,273.94,274.16,272.91,273.48,14700.0,272.799,273.0181,271.7733,272.3409,14700.0
2025-05-20 09:35:00,273.92,274.5,273.92,274.5,400.0,272.7791,273.3567,272.7791,273.3567,400.0
2025-05-20 09:40:00,274.43,274.78,273.66,274.78,2011.0,273.287,273.6355,272.5202,273.6355,2011.0
2025-05-20 09:45:00,274.28,274.79,274.21,274.5,5702.0,273.1376,273.6455,273.0679,273.3567,5702.0
2025-05-20 09:50:00,274.5,274.5,273.81,273.81,8340.0,273.3567,273.3567,272.6696,272.6696,8340.0
2025-05-20 09:55:00,274.22,274.22,273.92,274.11,1721.0,273.0778,273.0778,272.7791,272.9683,1721.0
2025-05-20 10:00:00,274.18,274.3,273.97,274.3,2605.0,273.038,273.1575,272.8289,273.1575,2605.0
2025-05-20 10:05:00,274.29,274.29,274.03,274.12,2886.0,273.1476,273.1476,272.8886,272.9783,2886.0
2025-05-20 10:10:00,274.19,274.47,273.9,274.19,6914.0,273.048,273.3268,272.7592,273.048,6914.0
2025-05-20 10:15:00,274.1,274.12,273.63,273.97,7621.0,272.9583,272.9783,272.4903,272.8289,7621.0
2025-05-20 10:20:00,274.02,274.37,274.02,274.06,1371.0,272.8787,273.2272,272.8787,272.9185,1371.0
2025-05-20 10:25:00,274.35,274.35,273.88,274.1,1807.0,273.2073,273.2073,272.7393,272.9583,1807.0
2025-05-20 10:30:00,274.17,274.2,273.88,273.88,2322.0,273.0281,273.0579,272.7393,272.7393,2322.0
2025-05-20 10:35:00,273.89,274.04,273.88,273.98,1709.0,272.7492,272.8986,272.7393,272.8388,1709.0
2025-05-20 10:40:00,274.17,274.32,274.17,274.19,700.0,273.0281,273.1774,273.0281,273.048,700.0
2025-05-20 10:45:00,274.34,274.35,274.13,274.23,1045.0,273.1973,273.2073,272.9882,273.0878,1045.0
2025-05-20 10:50:00,274.46,274.46,274.01,274.02,3395.0,273.3168,273.3168,272.8687,272.8787,3395.0
2025-05-20 10:55:00,273.94,274.19,273.93,274.1,2334.0,272.799,273.048,272.7891,272.9583,2334.0
2025-05-20 11:00:00,273.95,273.95,273.83,273.91,3548.0,272.809,272.809,272.6895,272.7691,3548.0
2025-05-20 11:05:00,273.97,274.02,273.92,274.02,1645.0,272.8289,272.8787,272.7791,272.8787,1645.0
2025-05-20 11:10:00,273.96,274.26,273.96,274.25,1305.0,272.8189,273.1177,272.8189,273.1077,1305.0
2025-05-20 11:15:00,274.36,274.42,274.21,274.21,7363.0,273.2173,273.277,273.0679,273.0679,7363.0
2025-05-20 11:20:00,274.11,274.11,273.8,273.91,1220.0,272.9683,272.9683,272.6596,272.7691,1220.0
2025-05-20 11:25:00,273.88,273.93,273.74,273.74,6656.0,272.7393,272.7891,272.5998,272.5998,6656.0
2025-05-20 11:30:00,273.8,273.86,273.45,273.54,6720.0,272.6596,272.7193,272.3111,272.4007,6720.0
2025-05-20 11:35:00,273.66,273.66,273.56,273.56,1014.0,272.5202,272.5202,272.4206,272.4206,1014.0
2025-05-20 11:40:00,273.5,273.67,273.41,273.67,5838.0,272.3608,272.5301,272.2712,272.5301,5838.0
2025-05-20 11:45:00,273.65,273.78,273.58,273.71,1207.0,272.5102,272.6397,272.4405,272.57,1207.0
2025-05-20 11:50:00,273.78,273.8,273.7,273.71,749.0,272.6397,272.6596,272.56,272.57,749.0
2025-05-20 11:55:00,273.91,274.05,273.86,274.05,728.0,272.7691,272.9086,272.7193,272.9086,728.0
2025-05-20 12:00:00,273.82,273.96,273.66,273.66,5763.0,272.6795,272.8189,272.5202,272.5202,5763.0
2025-05-20 12:05:00,273.68,273.75,273.51,273.51,5048.0,272.5401,272.6098,272.3708,272.3708,5048.0
2025-05-20 12:10:00,273.49,273.74,273.48,273.65,3012.0,272.3509,272.5998,272.3409,272.5102,3012.0
2025-05-20 12:15:00,273.58,273.73,273.56,273.66,4226.0,272.4405,272.5899,272.4206,272.5202,4226.0
2025-05-20 12:20:00,273.61,273.61,273.48,273.61,2299.0,272.4704,272.4704,272.3409,272.4704,2299.0
2025-05-20 12:25:00,273.45,273.55,273.24,273.24,2222.0,272.3111,272.4106,272.1019,272.1019,2222.0
2025-05-20 12:30:00,273.18,273.34,273.15,273.21,2669.0,272.0422,272.2015,272.0123,272.0721,2669.0
2025-05-20 12:35:00,273.32,273.32,273.0,273.0,3137.0,272.1816,272.1816,271.8629,271.8629,3137.0
2025-05-20 12:40:00,273.04,273.35,273.03,273.22,3500.0,271.9028,272.2115,271.8928,272.082,3500.0
2025-05-20 12:45:00,273.29,273.38,273.11,273.3,800.0,272.1517,272.2413,271.9725,272.1617,800.0
2025-05-20 12:50:00,273.39,273.54,273.36,273.54,2108.0,272.2513,272.4007,272.2214,272.4007,2108.0
2025-05-20 12:55:00,273.39,273.51,273.34,273.44,2147.0,272.2513,272.3708,272.2015,272.3011,2147.0
2025-05-20 13:00:00,273.54,273.87,273.54,273.84,2850.0,272.4007,272.7293,272.4007,272.6994,2850.0
2025-05-20 13:05:00,273.85,273.89,273.59,273.88,5138.0,272.7094,272.7492,272.4505,272.7393,5138.0
2025-05-20 13:10:00,273.94,274.22,273.87,274.17,3170.0,272.799,273.0778,272.7293,273.0281,3170.0
2025-05-20 13:15:00,274.1,274.18,273.96,274.1,1700.0,272.9583,273.038,272.8189,272.9583,1700.0
2025-05-20 13:20:00,274.16,274.18,273.76,273.95,7216.0,273.0181,273.038,272.6198,272.809,7216.0
2025-05-20 13:25:00,274.06,274.24,273.87,273.95,5917.0,272.9185,273.0978,272.7293,272.809,5917.0
2025-05-20 13:30:00,273.95,274.09,273.93,274.05,1297.0,272.809,272.9484,272.7891,272.9086,1297.0
2025-05-20 13:35:00,274.08,274.44,274.08,274.17,2770.0,272.9384,273.2969,272.9384,273.0281,2770.0
2025-05-20 13:40:00,274.17,274.36,274.17,274.31,3936.0,273.0281,273.2173,273.0281,273.1675,3936.0
2025-05-20 13:45:00,274.31,274.31,274.04,274.16,3587.0,273.1675,273.1675,272.8986,273.0181,3587.0
2025-05-20 13:50:00,274.03,274.03,273.79,273.9,3134.0,272.8886,272.8886,272.6496,272.7592,3134.0
2025-05-20 13:55:00,273.9,274.03,273.84,274.03,2531.0,272.7592,272.8886,272.6994,272.8886,2531.0
2025-05-20 14:00:00,274.04,274.04,273.88,273.88,2674.0,272.8986,272.8986,272.7393,272.7393,2674.0
2025-05-20 14:05:00,273.97,274.09,273.9,274.09,3756.0,272.8289,272.9484,272.7592,272.9484,3756.0
2025-05-20 14:10:00,274.08,274.08,273.96,274.02,2335.0,272.9384,272.9384,272.8189,272.8787,2335.0
2025-05-20 14:15:00,273.96,274.07,273.86,274.06,4143.0,272.8189,272.9285,272.7193,272.9185,4143.0
2025-05-20 14:20:00,274.12,274.13,273.46,273.98,7711.0,272.9783,272.9882,272.321,272.8388,7711.0
2025-05-20 14:25:00,274.1,274.1,273.8,273.8,3649.0,272.9583,272.9583,272.6596,272.6596,3649.0
2025-05-20 14:30:00,273.79,273.93,273.67,273.74,4857.0,272.6496,272.7891,272.5301,272.5998,4857.0
2025-05-20 14:35:00,273.75,273.88,273.67,273.81,3549.0,272.6098,272.7393,272.5301,272.6696,3549.0
2025-05-20 14:40:00,273.81,273.85,273.61,273.85,2596.0,272.6696,272.7094,272.4704,272.7094,2596.0
2025-05-20 14:45:00,273.61,273.81,273.61,273.71,8750.0,272.4704,272.6696,272.4704,272.57,8750.0
2025-05-20 14:50:00,273.72,273.78,273.61,273.65,5865.0,272.5799,272.6397,272.4704,272.5102,5865.0
2025-05-20 14:55:00,273.65,273.78,273.65,273.76,1300.0,272.5102,272.6397,272.5102,272.6198,1300.0
2025-05-20 15:00:00,273.73,273.73,273.41,273.42,5851.0,272.5899,272.5899,272.2712,272.2812,5851.0
2025-05-20 15:05:00,273.42,273.71,273.42,273.61,4516.0,272.2812,272.57,272.2812,272.4704,4516.0
2025-05-20 15:10:00,273.68,273.74,273.55,273.64,2264.0,272.5401,272.5998,272.4106,272.5003,2264.0
2025-05-20 15:15:00,273.6,273.81,273.52,273.81,10380.0,272.4604,272.6696,272.3808,272.6696,10380.0
2025-05-20 15:20:00,273.81,273.86,273.76,273.81,4545.0,272.6696,272.7193,272.6198,272.6696,4545.0
2025-05-20 15:25:00,273.81,273.93,273.7,273.7,6046.0,272.6696,272.7891,272.56,272.56,6046.0
2025-05-20 15:30:00,273.71,273.76,273.55,273.73,4248.0,272.57,272.6198,272.4106,272.5899,4248.0
2025-05-20 15:35:00,273.79,273.85,273.59,273.72,5590.0,272.6496,272.7094,272.4505,272.5799,5590.0
2025-05-20 15:40:00,273.73,273.75,273.62,273.64,12670.0,272.5899,272.6098,272.4803,272.5003,12670.0
2025-05-20 15:45:00,273.66,273.81,273.54,273.54,10067.0,272.5202,272.6696,272.4007,272.4007,10067.0
2025-05-20 15:50:00,273.43,273.86,273.42,273.6,12795.0,272.2911,272.7193,272.2812,272.4604,12795.0
2025-05-20 15:55:00,273.65,274.05,273.51,273.6,71860.0,272.5102,272.9086,272.3708,272.4604,71860.0
2025-05-21 09:30:00,273.08,273.4,272.04,273.4,12352.0,271.9426,272.2613,270.9069,272.2613,12352.0
2025-05-21 09:35:00,273.24,273.68,272.52,273.68,4004.0,272.1019,272.5401,271.3849,272.5401,4004.0
2025-05-21 09:40:00,273.01,273.68,273.01,273.46,1945.0,271.8729,272.5401,271.8729,272.321,1945.0
2025-05-21 09:45:00,273.38,273.39,272.52,273.01,7027.0,272.2413,272.2513,271.3849,271.8729,7027.0
2025-05-21 09:50:00,272.95,272.95,272.12,272.53,1738.0,271.8131,271.8131,270.9866,271.3949,1738.0
2025-05-21 09:55:00,272.33,272.54,272.06,272.41,1610.0,271.1957,271.4048,270.9268,271.2754,1610.0
2025-05-21 10:00:00,272.54,273.24,272.41,273.24,2924.0,271.4048,272.1019,271.2754,272.1019,2924.0
2025-05-21 10:05:00,272.83,273.11,272.68,273.11,2211.0,271.6936,271.9725,271.5443,271.9725,2211.0
2025-05-21 10:10:00,273.09,273.09,272.63,272.81,2036.0,271.9526,271.9526,271.4945,271.6737,2036.0
2025-05-21 10:15:00,273.0,273.0,272.62,272.62,2797.0,271.8629,271.8629,271.4845,271.4845,2797.0
2025-05-21 10:20:00,272.81,273.06,272.8,272.91,2221.0,271.6737,271.9227,271.6638,271.7733,2221.0
2025-05-21 10:25:00,272.75,272.75,272.0,272.1,6497.0,271.614,271.614,270.8671,270.9667,6497.0
2025-05-21 10:30:00,272.05,272.05,271.42,271.69,4038.0,270.9169,270.9169,270.2895,270.5584,4038.0
2025-05-21 10:35:00,271.45,271.52,271.31,271.51,2318.0,270.3194,270.3891,270.18,270.3791,2318.0
2025-05-21 10:40:00,271.61,271.77,271.42,271.43,5782.0,270.4787,270.6381,270.2895,270.2995,5782.0
2025-05-21 10:45:00,271.46,271.46,271.05,271.25,2880.0,270.3293,270.3293,269.9211,270.1202,2880.0
2025-05-21 10:50:00,271.17,271.5,271.16,271.39,1415.0,270.0406,270.3692,270.0306,270.2596,1415.0
2025-05-21 10:55:00,271.38,271.8,271.38,271.79,1728.0,270.2497,270.6679,270.2497,270.658,1728.0
2025-05-21 11:00:00,271.78,271.78,271.33,271.44,2286.0,270.648,270.648,270.1999,270.3094,2286.0
2025-05-21 11:05:00,271.25,271.69,271.25,271.69,2645.0,270.1202,270.5584,270.1202,270.5584,2645.0
2025-05-21 11:10:00,271.47,271.87,271.45,271.84,1346.0,270.3393,270.7376,270.3194,270.7078,1346.0
2025-05-21 11:15:00,271.8,272.01,271.7,271.89,3309.0,270.6679,270.8771,270.5683,270.7576,3309.0
2025-05-21 11:20:00,272.0,272.36,271.99,272.22,1351.0,270.8671,271.2256,270.8571,271.0862,1351.0
2025-05-21 11:25:00,272.19,272.19,271.99,272.03,4084.0,271.0563,271.0563,270.8571,270.897,4084.0
2025-05-21 11:30:00,271.96,272.04,271.83,271.83,2117.0,270.8273,270.9069,270.6978,270.6978,2117.0
2025-05-21 11:35:00,271.82,272.14,271.74,272.12,2710.0,270.6878,271.0065,270.6082,270.9866,2710.0
2025-05-21 11:40:00,272.04,272.12,272.03,272.12,1282.0,270.9069,270.9866,270.897,270.9866,1282.0
2025-05-21 11:45:00,272.06,272.16,271.81,271.86,3940.0,270.9268,271.0264,270.6779,270.7277,3940.0
2025-05-21 11:50:00,272.08,272.21,272.08,272.2,900.0,270.9468,271.0762,270.9468,271.0663,900.0
2025-05-21 11:55:00,272.23,272.35,272.23,272.26,400.0,271.0961,271.2156,271.0961,271.126,400.0
2025-05-21 12:00:00,272.32,272.32,272.06,272.06,4637.0,271.1858,271.1858,270.9268,270.9268,4637.0
2025-05-21 12:05:00,272.02,272.07,271.93,271.98,1016.0,270.887,270.9368,270.7974,270.8472,1016.0
2025-05-21 12:10:00,272.05,272.19,271.98,272.19,3307.0,270.9169,271.0563,270.8472,271.0563,3307.0
2025-05-21 12:15:00,272.19,272.58,272.19,272.54,2434.0,271.0563,271.4447,271.0563,271.4048,2434.0
2025-05-21 12:20:00,272.52,272.61,272.49,272.61,1437.0,271.3849,271.4746,271.3551,271.4746,1437.0
2025-05-21 12:25:00,272.51,272.51,272.03,272.21,10373.0,271.375,271.375,270.897,271.0762,10373.0
2025-05-21 12:30:00,272.14,272.42,272.14,272.38,854.0,271.0065,271.2853,271.0065,271.2455,854.0
2025-05-21 12:35:00,272.38,272.49,272.35,272.38,1932.0,271.2455,271.3551,271.2156,271.2455,1932.0
2025-05-21 12:40:00,272.48,272.62,272.47,272.62,1034.0,271.3451,271.4845,271.3351,271.4845,1034.0
2025-05-21 12:45:00,272.47,272.74,272.47,272.65,1255.0,271.3351,271.604,271.3351,271.5144,1255.0
2025-05-21 12:50:00,272.63,272.67,272.56,272.67,2675.0,271.4945,271.5343,271.4248,271.5343,2675.0
2025-05-21 12:55:00,272.54,272.63,272.49,272.5,1549.0,271.4048,271.4945,271.3551,271.365,1549.0
2025-05-21 13:00:00,272.57,272.58,272.57,272.57,100.0,271.4347,271.4447,271.4347,271.4347,100.0
2025-05-21 13:05:00,272.56,272.56,272.21,272.21,1804.0,271.4248,271.4248,271.0762,271.0762,1804.0
2025-05-21 13:10:00,272.13,272.13,271.64,271.65,4819.0,270.9966,270.9966,270.5086,270.5186,4819.0
2025-05-21 13:15:00,271.51,271.51,270.85,271.08,8986.0,270.3791,270.3791,269.7219,269.9509,8986.0
2025-05-21 13:20:00,270.92,270.92,270.57,270.57,1608.0,269.7916,269.7916,269.4431,269.4431,1608.0
2025-05-21 13:25:00,270.53,270.53,270.22,270.27,2369.0,269.4032,269.4032,269.0945,269.1443,2369.0
2025-05-21 13:30:00,270.09,271.03,270.0,270.81,4617.0,268.9651,269.9011,268.8754,269.6821,4617.0
2025-05-21 13:35:00,270.81,271.27,270.64,271.2,1413.0,269.6821,270.1401,269.5128,270.0704,1413.0
2025-05-21 13:40:00,271.26,271.27,271.02,271.09,1706.0,270.1302,270.1401,269.8912,269.9609,1706.0
2025-05-21 13:45:00,271.11,271.24,271.05,271.18,4552.0,269.9808,270.1103,269.9211,270.0505,4552.0
2025-05-21 13:50:00,271.32,271.37,270.93,271.11,2755.0,270.1899,270.2397,269.8016,269.9808,2755.0
2025-05-21 13:55:00,271.14,271.15,270.85,271.03,1694.0,270.0107,270.0206,269.7219,269.9011,1694.0
2025-05-21 14:00:00,270.89,270.96,270.63,270.64,2097.0,269.7617,269.8314,269.5028,269.5128,2097.0
2025-05-21 14:05:00,270.73,271.02,270.72,270.98,1625.0,269.6024,269.8912,269.5924,269.8513,1625.0
2025-05-21 14:10:00,270.88,271.15,270.87,271.15,2255.0,269.7518,270.0206,269.7418,270.0206,2255.0
2025-05-21 14:15:00,271.15,271.27,271.07,271.1,5297.0,270.0206,270.1401,269.941,269.9708,5297.0
2025-05-21 14:20:00,270.88,271.11,270.88,271.11,887.0,269.7518,269.9808,269.7518,269.9808,887.0
2025-05-21 14:25:00,271.28,271.4,271.17,271.35,1164.0,270.1501,270.2696,270.0406,270.2198,1164.0
2025-05-21 14:30:00,271.37,271.4,271.2,271.38,2945.0,270.2397,270.2696,270.0704,270.2497,2945.0
2025-05-21 14:35:00,271.74,271.74,271.42,271.5,1526.0,270.6082,270.6082,270.2895,270.3692,1526.0
2025-05-21 14:40:00,271.51,271.64,271.43,271.51,3012.0,270.3791,270.5086,270.2995,270.3791,3012.0
2025-05-21 14:45:00,271.52,271.52,271.15,271.16,3260.0,270.3891,270.3891,270.0206,270.0306,3260.0
2025-05-21 14:50:00,271.08,271.23,271.08,271.09,1977.0,269.9509,270.1003,269.9509,269.9609,1977.0
2025-05-21 14:55:00,271.15,271.47,271.1,271.22,3129.0,270.0206,270.3393,269.9708,270.0903,3129.0
2025-05-21 15:00:00,271.15,271.38,271.1,271.31,2156.0,270.0206,270.2497,269.9708,270.18,2156.0
2025-05-21 15:05:00,271.34,271.46,270.98,271.05,5947.0,270.2098,270.3293,269.8513,269.9211,5947.0
2025-05-21 15:10:00,271.0,271.22,270.9,271.22,2339.0,269.8713,270.0903,269.7717,270.0903,2339.0
2025-05-21 15:15:00,271.36,271.54,271.31,271.46,3172.0,270.2298,270.409,270.18,270.3293,3172.0
2025-05-21 15:20:00,271.53,271.53,271.19,271.21,6306.0,270.3991,270.3991,270.0605,270.0804,6306.0
2025-05-21 15:25:00,271.13,271.27,271.04,271.04,2157.0,270.0007,270.1401,269.9111,269.9111,2157.0
2025-05-21 15:30:00,271.13,271.37,271.02,271.26,4497.0,270.0007,270.2397,269.8912,270.1302,4497.0
2025-05-21 15:35:00,271.38,271.52,271.27,271.42,2462.0,270.2497,270.3891,270.1401,270.2895,2462.0
2025-05-21 15:40:00,271.6,271.6,271.4,271.54,2862.0,270.4688,270.4688,270.2696,270.409,2862.0
2025-05-21 15:45:00,271.55,271.66,271.3,271.3,3853.0,270.419,270.5285,270.17,270.17,3853.0
2025-05-21 15:50:00,271.44,271.61,271.28,271.43,12551.0,270.3094,270.4787,270.1501,270.2995,12551.0
2025-05-21 15:55:00,271.52,271.62,271.11,271.14,51489.0,270.3891,270.4887,269.9808,270.0107,51489.0
2025-05-22 09:30:00,272.33,272.47,271.83,272.47,16207.0,271.1957,271.3351,270.6978,271.3351,16207.0
2025-05-22 09:35:00,272.38,272.84,271.88,272.46,6571.0,271.2455,271.7036,270.7476,271.3252,6571.0
2025-05-22 09:40:00,272.57,272.57,271.8,272.05,4715.0,271.4347,271.4347,270.6679,270.9169,4715.0
2025-05-22 09:45:00,272.06,272.07,271.07,271.07,17400.0,270.9268,270.9368,269.941,269.941,17400.0
2025-05-22 09:50:00,271.0,271.01,270.32,270.43,5591.0,269.8713,269.8812,269.1941,269.3036,5591.0
2025-05-22 09:55:00,270.43,270.56,269.73,269.93,7073.0,269.3036,269.4331,268.6066,268.8057,7073.0
2025-05-22 10:00:00,269.97,270.32,269.79,270.1,8570.0,268.8456,269.1941,268.6663,268.975,8570.0
2025-05-22 10:05:00,270.08,270.33,269.74,269.81,6300.0,268.9551,269.2041,268.6165,268.6862,6300.0
2025-05-22 10:10:00,269.74,269.75,269.35,269.5,5811.0,268.6165,268.6265,268.2281,268.3775,5811.0
2025-05-22 10:15:00,269.42,269.62,269.18,269.61,6023.0,268.2978,268.497,268.0588,268.4871,6023.0
2025-05-22 10:20:00,269.62,269.8,269.54,269.54,7475.0,268.497,268.6763,268.4173,268.4173,7475.0
2025-05-22 10:25:00,269.48,269.83,269.4,269.6,6752.0,268.3576,268.7061,268.2779,268.4771,6752.0
2025-05-22 10:30:00,269.48,269.48,268.94,269.02,5004.0,268.3576,268.3576,267.8198,267.8995,5004.0
2025-05-22 10:35:00,269.0,269.0,268.12,268.3,6605.0,267.8796,267.8796,267.0033,267.1825,6605.0
2025-05-22 10:40:00,268.45,269.03,268.31,269.0,5205.0,267.3319,267.9095,267.1925,267.8796,5205.0
2025-05-22 10:45:00,268.82,269.17,268.82,269.0,3604.0,267.7003,268.0489,267.7003,267.8796,3604.0
2025-05-22 10:50:00,269.08,269.21,268.91,269.0,2151.0,267.9593,268.0887,267.79,267.8796,2151.0
2025-05-22 10:55:00,268.87,269.6,268.87,269.6,6260.0,267.7501,268.4771,267.7501,268.4771,6260.0
2025-05-22 11:00:00,269.5,269.68,269.36,269.36,3369.0,268.3775,268.5568,268.2381,268.2381,3369.0
2025-05-22 11:05:00,269.44,269.66,269.43,269.54,5195.0,268.3178,268.5368,268.3078,268.4173,5195.0
2025-05-22 11:10:00,269.41,269.45,269.35,269.35,1063.0,268.2879,268.3277,268.2281,268.2281,1063.0
2025-05-22 11:15:00,269.18,269.18,269.18,269.18,100.0,268.0588,268.0588,268.0588,268.0588,100.0
2025-05-22 11:20:00,269.13,269.68,269.12,269.68,5038.0,268.009,268.5568,267.9991,268.5568,5038.0
2025-05-22 11:25:00,269.66,269.68,269.57,269.68,2500.0,268.5368,268.5568,268.4472,268.5568,2500.0
2025-05-22 11:30:00,269.49,270.05,269.49,270.05,5285.0,268.3676,268.9252,268.3676,268.9252,5285.0
2025-05-22 11:35:00,270.05,270.49,270.05,270.49,3319.0,268.9252,269.3634,268.9252,269.3634,3319.0
2025-05-22 11:40:00,270.44,270.53,270.3,270.3,2315.0,269.3136,269.4032,269.1742,269.1742,2315.0
2025-05-22 11:45:00,270.19,270.33,269.97,270.24,5079.0,269.0646,269.2041,268.8456,269.1144,5079.0
2025-05-22 11:50:00,270.33,270.44,270.22,270.44,2123.0,269.2041,269.3136,269.0945,269.3136,2123.0
2025-05-22 11:55:00,270.43,270.43,270.11,270.19,2113.0,269.3036,269.3036,268.985,269.0646,2113.0
2025-05-22 12:00:00,270.18,270.53,270.12,270.49,2951.0,269.0547,269.4032,268.9949,269.3634,2951.0
2025-05-22 12:05:00,270.49,270.56,270.36,270.5,821.0,269.3634,269.4331,269.2339,269.3733,821.0
2025-05-22 12:10:00,270.57,270.73,270.57,270.67,1989.0,269.4431,269.6024,269.4431,269.5426,1989.0
2025-05-22 12:15:00,270.7,270.83,270.66,270.66,1161.0,269.5725,269.702,269.5327,269.5327,1161.0
2025-05-22 12:20:00,270.53,270.53,270.2,270.2,2702.0,269.4032,269.4032,269.0746,269.0746,2702.0
2025-05-22 12:25:00,270.31,270.34,270.26,270.26,2131.0,269.1841,269.214,269.1343,269.1343,2131.0
2025-05-22 12:30:00,270.29,270.53,270.18,270.52,3503.0,269.1642,269.4032,269.0547,269.3933,3503.0
2025-05-22 12:35:00,270.64,270.64,270.46,270.5,1170.0,269.5128,269.5128,269.3335,269.3733,1170.0
2025-05-22 12:40:00,270.67,270.74,270.65,270.74,300.0,269.5426,269.6123,269.5227,269.6123,300.0
2025-05-22 12:45:00,270.69,270.7,270.17,270.17,2529.0,269.5626,269.5725,269.0447,269.0447,2529.0
2025-05-22 12:50:00,270.16,270.28,270.09,270.17,2883.0,269.0348,269.1543,268.9651,269.0447,2883.0
2025-05-22 12:55:00,270.09,270.09,269.96,269.99,2154.0,268.9651,268.9651,268.8356,268.8655,2154.0
2025-05-22 13:00:00,270.07,270.07,269.78,269.78,1200.0,268.9451,268.9451,268.6563,268.6563,1200.0
2025-05-22 13:05:00,269.88,269.96,269.84,269.85,5372.0,268.7559,268.8356,268.7161,268.7261,5372.0
2025-05-22 13:10:00,269.95,270.28,269.95,270.13,2054.0,268.8256,269.1543,268.8256,269.0049,2054.0
2025-05-22 13:15:00,270.29,270.74,270.29,270.74,2235.0,269.1642,269.6123,269.1642,269.6123,2235.0
2025-05-22 13:20:00,270.78,271.05,270.73,271.05,1889.0,269.6522,269.9211,269.6024,269.9211,1889.0
2025-05-22 13:25:00,271.06,271.37,271.04,271.27,1996.0,269.931,270.2397,269.9111,270.1401,1996.0
2025-05-22 13:30:00,271.27,271.43,271.06,271.43,1711.0,270.1401,270.2995,269.931,270.2995,1711.0
2025-05-22 13:35:00,271.23,271.32,271.23,271.24,400.0,270.1003,270.1899,270.1003,270.1103,400.0
2025-05-22 13:40:00,271.2,271.3,271.08,271.17,3624.0,270.0704,270.17,269.9509,270.0406,3624.0
2025-05-22 13:45:00,271.1,271.23,270.98,271.23,2135.0,269.9708,270.1003,269.8513,270.1003,2135.0
2025-05-22 13:50:00,271.26,271.33,271.26,271.28,1113.0,270.1302,270.1999,270.1302,270.1501,1113.0
2025-05-22 13:55:00,271.28,271.37,271.16,271.16,3018.0,270.1501,270.2397,270.0306,270.0306,3018.0
2025-05-22 14:00:00,271.28,271.47,271.25,271.33,1602.0,270.1501,270.3393,270.1202,270.1999,1602.0
2025-05-22 14:05:00,271.31,271.38,271.08,271.28,3378.0,270.18,270.2497,269.9509,270.1501,3378.0
2025-05-22 14:10:00,271.37,271.46,271.27,271.43,2668.0,270.2397,270.3293,270.1401,270.2995,2668.0
2025-05-22 14:15:00,271.45,271.58,271.44,271.57,1800.0,270.3194,270.4488,270.3094,270.4389,1800.0
2025-05-22 14:20:00,271.55,271.77,271.46,271.77,2889.0,270.419,270.6381,270.3293,270.6381,2889.0
2025-05-22 14:25:00,271.77,271.86,271.6,271.86,1074.0,270.6381,270.7277,270.4688,270.7277,1074.0
2025-05-22 14:30:00,271.8,271.8,271.65,271.65,2455.0,270.6679,270.6679,270.5186,270.5186,2455.0
2025-05-22 14:35:00,271.61,271.68,271.33,271.34,2064.0,270.4787,270.5484,270.1999,270.2098,2064.0
2025-05-22 14:40:00,271.34,271.48,271.29,271.36,1238.0,270.2098,270.3493,270.1601,270.2298,1238.0
2025-05-22 14:45:00,271.43,271.45,271.38,271.38,811.0,270.2995,270.3194,270.2497,270.2497,811.0
2025-05-22 14:50:00,271.46,271.57,271.46,271.54,1444.0,270.3293,270.4389,270.3293,270.409,1444.0
2025-05-22 14:55:00,271.63,271.76,271.63,271.75,2423.0,270.4986,270.6281,270.4986,270.6181,2423.0
2025-05-22 15:00:00,271.82,271.89,271.75,271.75,2048.0,270.6878,270.7576,270.6181,270.6181,2048.0
2025-05-22 15:05:00,271.63,271.66,271.61,271.66,400.0,270.4986,270.5285,270.4787,270.5285,400.0
2025-05-22 15:10:00,271.64,271.82,271.56,271.82,2556.0,270.5086,270.6878,270.4289,270.6878,2556.0
2025-05-22 15:15:00,271.82,271.85,271.78,271.81,896.0,270.6878,270.7177,270.648,270.6779,896.0
2025-05-22 15:20:00,271.87,271.98,271.87,271.88,4761.0,270.7376,270.8472,270.7376,270.7476,4761.0
2025-05-22 15:25:00,272.01,272.4,272.0,272.4,7235.0,270.8771,271.2654,270.8671,271.2654,7235.0
2025-05-22 15:30:00,272.35,272.35,271.9,272.05,5225.0,271.2156,271.2156,270.7675,270.9169,5225.0
2025-05-22 15:35:00,271.97,272.16,271.95,272.08,2465.0,270.8372,271.0264,270.8173,270.9468,2465.0
2025-05-22 15:40:00,272.0,272.11,271.85,271.86,12925.0,270.8671,270.9766,270.7177,270.7277,12925.0
2025-05-22 15:45:00,271.81,271.93,271.68,271.86,6168.0,270.6779,270.7974,270.5484,270.7277,6168.0
2025-05-22 15:50:00,271.97,271.98,271.28,271.29,13414.0,270.8372,270.8472,270.1501,270.1601,13414.0
2025-05-22 15:55:00,271.18,271.3,270.74,271.02,53615.0,270.0505,270.17,269.6123,269.8912,53615.0
2025-05-23 09:30:00,271.52,272.96,269.41,270.0,30775.0,270.3891,271.8231,268.2879,268.8754,30775.0
2025-05-23 09:35:00,269.89,270.17,269.4,269.62,8008.0,268.7659,269.0447,268.2779,268.497,8008.0
2025-05-23 09:40:00,269.61,269.98,268.95,269.38,5682.0,268.4871,268.8555,267.8298,268.258,5682.0
2025-05-23 09:45:00,269.46,269.92,269.07,269.89,8411.0,268.3377,268.7958,267.9493,268.7659,8411.0
2025-05-23 09:50:00,269.77,269.96,269.6,269.87,5164.0,268.6464,268.8356,268.4771,268.746,5164.0
2025-05-23 09:55:00,269.66,269.72,269.4,269.72,5855.0,268.5368,268.5966,268.2779,268.5966,5855.0
2025-05-23 10:00:00,269.51,270.12,269.3,270.09,8049.0,268.3875,268.9949,268.1783,268.9651,8049.0
2025-05-23 10:05:00,270.16,270.36,269.62,269.63,5330.0,269.0348,269.2339,268.497,268.507,5330.0
2025-05-23 10:10:00,269.78,269.78,269.28,269.44,5811.0,268.6563,268.6563,268.1584,268.3178,5811.0
2025-05-23 10:15:00,269.31,269.31,268.97,268.98,2761.0,268.1883,268.1883,267.8497,267.8597,2761.0
2025-05-23 10:20:00,269.02,269.47,269.02,269.47,1406.0,267.8995,268.3476,267.8995,268.3476,1406.0
2025-05-23 10:25:00,269.55,269.83,269.54,269.83,1152.0,268.4273,268.7061,268.4173,268.7061,1152.0
2025-05-23 10:30:00,269.85,270.15,269.64,270.15,3593.0,268.7261,269.0248,268.5169,269.0248,3593.0
2025-05-23 10:35:00,270.19,270.19,269.91,269.93,1600.0,269.0646,269.0646,268.7858,268.8057,1600.0
2025-05-23 10:40:00,270.06,270.32,270.0,270.32,6351.0,268.9352,269.1941,268.8754,269.1941,6351.0
2025-05-23 10:45:00,270.46,270.5,270.31,270.31,2029.0,269.3335,269.3733,269.1841,269.1841,2029.0
2025-05-23 10:50:00,270.18,270.42,270.18,270.22,931.0,269.0547,269.2937,269.0547,269.0945,931.0
2025-05-23 10:55:00,270.19,270.46,270.15,270.2,2347.0,269.0646,269.3335,269.0248,269.0746,2347.0
2025-05-23 11:00:00,270.31,270.48,270.13,270.32,1389.0,269.1841,269.3534,269.0049,269.1941,1389.0
2025-05-23 11:05:00,270.25,270.26,270.0,270.22,3077.0,269.1244,269.1343,268.8754,269.0945,3077.0
2025-05-23 11:10:00,270.21,270.25,270.03,270.09,1200.0,269.0846,269.1244,268.9053,268.9651,1200.0
2025-05-23 11:15:00,270.34,270.6,270.33,270.6,1825.0,269.214,269.4729,269.2041,269.4729,1825.0
2025-05-23 11:20:00,270.7,271.13,270.7,271.13,4532.0,269.5725,270.0007,269.5725,270.0007,4532.0
2025-05-23 11:25:00,271.03,271.2,270.95,271.04,5270.0,269.9011,270.0704,269.8215,269.9111,5270.0
2025-05-23 11:30:00,270.97,271.02,270.85,271.01,1600.0,269.8414,269.8912,269.7219,269.8812,1600.0
2025-05-23 11:35:00,271.0,271.32,270.98,271.31,4603.0,269.8713,270.1899,269.8513,270.18,4603.0
2025-05-23 11:40:00,271.34,271.34,271.02,271.05,1663.0,270.2098,270.2098,269.8912,269.9211,1663.0
2025-05-23 11:45:00,271.07,271.07,270.96,271.06,1000.0,269.941,269.941,269.8314,269.931,1000.0
2025-05-23 11:50:00,271.03,271.06,270.85,270.92,3605.0,269.9011,269.931,269.7219,269.7916,3605.0
2025-05-23 11:55:00,270.93,270.93,270.62,270.66,5888.0,269.8016,269.8016,269.4928,269.5327,5888.0
2025-05-23 12:00:00,270.67,270.88,270.55,270.68,6897.0,269.5426,269.7518,269.4231,269.5526,6897.0
2025-05-23 12:05:00,270.55,270.58,270.2,270.23,2181.0,269.4231,269.453,269.0746,269.1045,2181.0
2025-05-23 12:10:00,270.38,270.43,270.28,270.43,1447.0,269.2538,269.3036,269.1543,269.3036,1447.0
2025-05-23 12:15:00,270.38,270.55,270.33,270.34,1044.0,269.2538,269.4231,269.2041,269.214,1044.0
2025-05-23 12:20:00,270.54,270.83,270.54,270.8,4138.0,269.4132,269.702,269.4132,269.6721,4138.0
2025-05-23 12:25:00,270.84,271.0,270.73,270.73,3207.0,269.7119,269.8713,269.6024,269.6024,3207.0
2025-05-23 12:30:00,270.66,270.66,270.17,270.2,2200.0,269.5327,269.5327,269.0447,269.0746,2200.0
2025-05-23 12:35:00,270.25,270.42,270.19,270.42,1479.0,269.1244,269.2937,269.0646,269.2937,1479.0
2025-05-23 12:40:00,270.54,270.61,270.41,270.54,1442.0,269.4132,269.4829,269.2837,269.4132,1442.0
2025-05-23 12:45:00,270.61,270.67,270.5,270.67,2344.0,269.4829,269.5426,269.3733,269.5426,2344.0
2025-05-23 12:50:00,270.66,270.75,270.57,270.7,600.0,269.5327,269.6223,269.4431,269.5725,600.0
2025-05-23 12:55:00,270.5,270.5,270.32,270.33,2475.0,269.3733,269.3733,269.1941,269.2041,2475.0
2025-05-23 13:00:00,270.5,270.56,270.45,270.47,600.0,269.3733,269.4331,269.3236,269.3435,600.0
2025-05-23 13:05:00,270.54,270.54,270.35,270.36,1779.0,269.4132,269.4132,269.224,269.2339,1779.0
2025-05-23 13:10:00,270.36,270.72,270.35,270.51,11016.0,269.2339,269.5924,269.224,269.3833,11016.0
2025-05-23 13:15:00,270.6,270.79,270.6,270.79,706.0,269.4729,269.6621,269.4729,269.6621,706.0
2025-05-23 13:20:00,270.86,270.91,270.79,270.79,1117.0,269.7318,269.7816,269.6621,269.6621,1117.0
2025-05-23 13:25:00,270.76,270.94,270.76,270.94,1140.0,269.6323,269.8115,269.6323,269.8115,1140.0
2025-05-23 13:30:00,270.89,271.03,270.66,270.84,2370.0,269.7617,269.9011,269.5327,269.7119,2370.0
2025-05-23 13:35:00,270.91,270.91,270.8,270.86,553.0,269.7816,269.7816,269.6721,269.7318,553.0
2025-05-23 13:40:00,270.78,270.78,270.72,270.73,531.0,269.6522,269.6522,269.5924,269.6024,531.0
2025-05-23 13:45:00,270.82,270.91,270.82,270.91,569.0,269.692,269.7816,269.692,269.7816,569.0
2025-05-23 13:50:00,270.94,270.98,270.66,270.67,2423.0,269.8115,269.8513,269.5327,269.5426,2423.0
2025-05-23 13:55:00,270.78,270.78,270.78,270.78,197.0,269.6522,269.6522,269.6522,269.6522,197.0
2025-05-23 14:00:00,270.85,271.05,270.84,271.05,784.0,269.7219,269.9211,269.7119,269.9211,784.0
2025-05-23 14:05:00,271.11,271.25,271.07,271.07,1195.0,269.9808,270.1202,269.941,269.941,1195.0
2025-05-23 14:10:00,271.05,271.11,270.86,270.89,1956.0,269.9211,269.9808,269.7318,269.7617,1956.0
2025-05-23 14:15:00,270.91,271.02,270.74,270.74,1318.0,269.7816,269.8912,269.6123,269.6123,1318.0
2025-05-23 14:20:00,270.83,270.83,270.61,270.73,1664.0,269.702,269.702,269.4829,269.6024,1664.0
2025-05-23 14:25:00,270.78,270.92,270.78,270.84,634.0,269.6522,269.7916,269.6522,269.7119,634.0
2025-05-23 14:30:00,270.9,270.98,270.9,270.97,800.0,269.7717,269.8513,269.7717,269.8414,800.0
2025-05-23 14:35:00,270.98,271.1,270.85,270.85,4014.0,269.8513,269.9708,269.7219,269.7219,4014.0
2025-05-23 14:40:00,270.78,270.91,270.78,270.81,1367.0,269.6522,269.7816,269.6522,269.6821,1367.0
2025-05-23 14:45:00,270.82,271.1,270.82,270.98,4004.0,269.692,269.9708,269.692,269.8513,4004.0
2025-05-23 14:50:00,271.01,271.12,271.0,271.0,1300.0,269.8812,269.9908,269.8713,269.8713,1300.0
2025-05-23 14:55:00,270.98,271.12,270.97,270.97,1400.0,269.8513,269.9908,269.8414,269.8414,1400.0
2025-05-23 15:00:00,270.76,270.92,270.72,270.92,2285.0,269.6323,269.7916,269.5924,269.7916,2285.0
2025-05-23 15:05:00,270.93,270.93,270.83,270.92,4397.0,269.8016,269.8016,269.702,269.7916,4397.0
2025-05-23 15:10:00,270.88,271.15,270.88,271.11,2116.0,269.7518,270.0206,269.7518,269.9808,2116.0
2025-05-23 15:15:00,271.02,271.02,270.89,270.93,3187.0,269.8912,269.8912,269.7617,269.8016,3187.0
2025-05-23 15:20:00,270.88,270.95,270.66,270.7,4043.0,269.7518,269.8215,269.5327,269.5725,4043.0
2025-05-23 15:25:00,270.72,270.72,270.38,270.48,3014.0,269.5924,269.5924,269.2538,269.3534,3014.0
2025-05-23 15:30:00,270.53,270.74,270.43,270.67,5678.0,269.4032,269.6123,269.3036,269.5426,5678.0
2025-05-23 15:35:00,270.74,270.99,270.63,270.92,12898.0,269.6123,269.8613,269.5028,269.7916,12898.0
2025-05-23 15:40:00,270.92,271.07,270.87,271.06,2660.0,269.7916,269.941,269.7418,269.931,2660.0
2025-05-23 15:45:00,271.0,271.14,270.93,270.96,4464.0,269.8713,270.0107,269.8016,269.8314,4464.0
2025-05-23 15:50:00,270.97,271.15,270.64,270.76,6162.0,269.8414,270.0206,269.5128,269.6323,6162.0
2025-05-23 15:55:00,270.73,271.52,270.56,271.07,61934.0,269.6024,270.3891,269.4331,269.941,61934.0
2025-05-27 09:30:00,272.38,274.3,271.37,271.6,19459.0,271.2455,273.1575,270.2397,270.4688,19459.0
2025-05-27 09:35:00,271.25,271.68,270.61,271.36,9173.0,270.1202,270.5484,269.4829,270.2298,9173.0
2025-05-27 09:40:00,271.61,271.79,271.39,271.56,6221.0,270.4787,270.658,270.2596,270.4289,6221.0
2025-05-27 09:45:00,271.61,272.15,271.61,271.74,2718.0,270.4787,271.0165,270.4787,270.6082,2718.0
2025-05-27 09:50:00,271.62,272.06,271.62,271.99,1010.0,270.4887,270.9268,270.4887,270.8571,1010.0
2025-05-27 09:55:00,271.89,272.53,271.72,272.26,10317.0,270.7576,271.3949,270.5883,271.126,10317.0
2025-05-27 10:00:00,272.23,272.41,271.97,272.1,4469.0,271.0961,271.2754,270.8372,270.9667,4469.0
2025-05-27 10:05:00,272.11,272.17,271.85,272.12,28131.0,270.9766,271.0364,270.7177,270.9866,28131.0
2025-05-27 10:10:00,272.22,272.38,271.99,272.07,4875.0,271.0862,271.2455,270.8571,270.9368,4875.0
2025-05-27 10:15:00,272.22,272.66,272.15,272.66,3589.0,271.0862,271.5243,271.0165,271.5243,3589.0
2025-05-27 10:20:00,273.06,273.7,272.95,273.7,10187.0,271.9227,272.56,271.8131,272.56,10187.0
2025-05-27 10:25:00,273.56,273.81,273.54,273.76,2673.0,272.4206,272.6696,272.4007,272.6198,2673.0
2025-05-27 10:30:00,273.88,274.01,273.7,273.84,8285.0,272.7393,272.8687,272.56,272.6994,8285.0
2025-05-27 10:35:00,273.73,273.98,273.47,273.65,5750.0,272.5899,272.8388,272.331,272.5102,5750.0
2025-05-27 10:40:00,273.72,274.1,273.6,274.1,2966.0,272.5799,272.9583,272.4604,272.9583,2966.0
2025-05-27 10:45:00,274.11,274.44,274.03,274.26,3733.0,272.9683,273.2969,272.8886,273.1177,3733.0
2025-05-27 10:50:00,274.26,274.37,274.16,274.16,4995.0,273.1177,273.2272,273.0181,273.0181,4995.0
2025-05-27 10:55:00,274.12,274.27,273.99,274.01,1374.0,272.9783,273.1276,272.8488,272.8687,1374.0
2025-05-27 11:00:00,274.06,274.2,273.99,274.03,9546.0,272.9185,273.0579,272.8488,272.8886,9546.0
2025-05-27 11:05:00,274.1,274.1,273.52,273.56,2261.0,272.9583,272.9583,272.3808,272.4206,2261.0
2025-05-27 11:10:00,273.68,273.88,273.62,273.88,7038.0,272.5401,272.7393,272.4803,272.7393,7038.0
2025-05-27 11:15:00,273.9,274.05,273.73,273.77,1881.0,272.7592,272.9086,272.5899,272.6297,1881.0
2025-05-27 11:20:00,273.7,273.73,273.5,273.69,1521.0,272.56,272.5899,272.3608,272.5501,1521.0
2025-05-27 11:25:00,273.69,273.99,273.51,273.99,4324.0,272.5501,272.8488,272.3708,272.8488,4324.0
2025-05-27 11:30:00,274.0,274.37,274.0,274.37,5503.0,272.8588,273.2272,272.8588,273.2272,5503.0
2025-05-27 11:35:00,274.35,274.52,274.28,274.47,4601.0,273.2073,273.3766,273.1376,273.3268,4601.0
2025-05-27 11:40:00,274.47,274.59,274.32,274.51,1753.0,273.3268,273.4463,273.1774,273.3666,1753.0
2025-05-27 11:45:00,274.44,274.52,274.16,274.31,2646.0,273.2969,273.3766,273.0181,273.1675,2646.0
2025-05-27 11:50:00,274.31,274.77,274.31,274.75,4857.0,273.1675,273.6256,273.1675,273.6056,4857.0
2025-05-27 11:55:00,274.81,274.81,274.47,274.47,2929.0,273.6654,273.6654,273.3268,273.3268,2929.0
2025-05-27 12:00:00,274.41,275.19,274.41,275.19,5193.0,273.2671,274.0438,273.2671,274.0438,5193.0
2025-05-27 12:05:00,275.19,275.28,274.95,275.18,5136.0,274.0438,274.1334,273.8048,274.0339,5136.0
2025-05-27 12:10:00,275.1,275.32,274.94,274.96,7423.0,273.9542,274.1733,273.7949,273.8148,7423.0
2025-05-27 12:15:00,274.89,274.93,274.66,274.91,2096.0,273.7451,273.7849,273.516,273.765,2096.0
2025-05-27 12:20:00,274.95,275.08,274.78,275.01,3914.0,273.8048,273.9343,273.6355,273.8646,3914.0
2025-05-27 12:25:00,275.1,275.11,274.89,275.0,1084.0,273.9542,273.9641,273.7451,273.8546,1084.0
2025-05-27 12:30:00,275.01,275.06,274.84,274.84,3226.0,273.8646,273.9144,273.6953,273.6953,3226.0
2025-05-27 12:35:00,274.93,275.47,274.84,275.37,4537.0,273.7849,274.3226,273.6953,274.2231,4537.0
2025-05-27 12:40:00,275.47,275.58,275.42,275.51,1814.0,274.3226,274.4322,274.2729,274.3625,1814.0
2025-05-27 12:45:00,275.5,275.5,275.17,275.27,2662.0,274.3525,274.3525,274.0239,274.1235,2662.0
2025-05-27 12:50:00,275.06,275.15,274.97,275.04,2905.0,273.9144,274.004,273.8247,273.8944,2905.0
2025-05-27 12:55:00,274.97,275.14,274.94,275.02,1337.0,273.8247,273.994,273.7949,273.8745,1337.0
2025-05-27 13:00:00,275.02,275.16,274.78,275.11,3161.0,273.8745,274.0139,273.6355,273.9641,3161.0
2025-05-27 13:05:00,275.1,275.1,274.77,274.77,1063.0,273.9542,273.9542,273.6256,273.6256,1063.0
2025-05-27 13:10:00,274.94,274.94,274.73,274.74,625.0,273.7949,273.7949,273.5857,273.5957,625.0
2025-05-27 13:15:00,274.84,274.95,274.72,274.82,2971.0,273.6953,273.8048,273.5758,273.6754,2971.0
2025-05-27 13:20:00,274.85,274.89,274.8,274.89,1068.0,273.7052,273.7451,273.6554,273.7451,1068.0
2025-05-27 13:25:00,274.94,275.02,274.88,274.92,4033.0,273.7949,273.8745,273.7351,273.7749,4033.0
2025-05-27 13:30:00,274.87,274.91,274.8,274.91,760.0,273.7251,273.765,273.6554,273.765,760.0
2025-05-27 13:35:00,274.9,274.96,274.87,274.94,1911.0,273.755,273.8148,273.7251,273.7949,1911.0
2025-05-27 13:40:00,274.97,275.18,274.97,275.1,6160.0,273.8247,274.0339,273.8247,273.9542,6160.0
2025-05-27 13:45:00,275.02,275.04,274.82,274.85,2554.0,273.8745,273.8944,273.6754,273.7052,2554.0
2025-05-27 13:50:00,274.92,275.13,274.92,275.13,2867.0,273.7749,273.9841,273.7749,273.9841,2867.0
2025-05-27 13:55:00,275.19,275.36,275.19,275.36,2811.0,274.0438,274.2131,274.0438,274.2131,2811.0
2025-05-27 14:00:00,275.38,275.49,275.18,275.25,2837.0,274.233,274.3426,274.0339,274.1036,2837.0
2025-05-27 14:05:00,275.3,275.36,275.18,275.18,1966.0,274.1534,274.2131,274.0339,274.0339,1966.0
2025-05-27 14:10:00,275.15,275.51,275.15,275.5,2109.0,274.004,274.3625,274.004,274.3525,2109.0
2025-05-27 14:15:00,275.44,275.52,275.34,275.38,3147.0,274.2928,274.3724,274.1932,274.233,3147.0
2025-05-27 14:20:00,275.49,275.49,275.27,275.33,3270.0,274.3426,274.3426,274.1235,274.1832,3270.0
2025-05-27 14:25:00,275.44,275.47,275.24,275.29,2491.0,274.2928,274.3226,274.0936,274.1434,2491.0
2025-05-27 14:30:00,275.37,275.42,275.28,275.42,4931.0,274.2231,274.2729,274.1334,274.2729,4931.0
2025-05-27 14:35:00,275.43,275.45,275.27,275.3,3968.0,274.2828,274.3027,274.1235,274.1534,3968.0
2025-05-27 14:40:00,275.28,275.37,275.2,275.32,2374.0,274.1334,274.2231,274.0538,274.1733,2374.0
2025-05-27 14:45:00,275.14,275.58,275.14,275.48,2394.0,273.994,274.4322,273.994,274.3326,2394.0
2025-05-27 14:50:00,275.39,275.39,275.15,275.15,6052.0,274.243,274.243,274.004,274.004,6052.0
2025-05-27 14:55:00,275.11,275.11,275.02,275.08,1445.0,273.9641,273.9641,273.8745,273.9343,1445.0
2025-05-27 15:00:00,275.08,275.28,275.02,275.16,3570.0,273.9343,274.1334,273.8745,274.0139,3570.0
2025-05-27 15:05:00,275.24,275.27,275.02,275.13,2001.0,274.0936,274.1235,273.8745,273.9841,2001.0
2025-05-27 15:10:00,275.23,275.33,275.2,275.23,2689.0,274.0836,274.1832,274.0538,274.0836,2689.0
2025-05-27 15:15:00,275.16,275.36,275.15,275.26,10442.0,274.0139,274.2131,274.004,274.1135,10442.0
2025-05-27 15:20:00,275.36,275.48,275.25,275.36,4686.0,274.2131,274.3326,274.1036,274.2131,4686.0
2025-05-27 15:25:00,275.34,275.67,275.3,275.43,4479.0,274.1932,274.5218,274.1534,274.2828,4479.0
2025-05-27 15:30:00,275.49,275.67,275.42,275.57,11888.0,274.3426,274.5218,274.2729,274.4222,11888.0
2025-05-27 15:35:00,275.63,275.76,275.4,275.7,4535.0,274.482,274.6114,274.2529,274.5517,4535.0
2025-05-27 15:40:00,275.68,275.75,275.42,275.6,10953.0,274.5318,274.6015,274.2729,274.4521,10953.0
2025-05-27 15:45:00,275.6,275.7,275.51,275.65,7816.0,274.4521,274.5517,274.3625,274.5019,7816.0
2025-05-27 15:50:00,275.68,276.0,275.46,275.85,30813.0,274.5318,274.8504,274.3127,274.7011,30813.0
2025-05-27 15:55:00,275.89,276.06,275.59,276.05,75118.0,274.7409,274.9102,274.4421,274.9002,75118.0
2025-05-28 09:30:00,275.62,276.15,275.04,275.94,24098.0,274.472,274.9998,273.8944,274.7907,24098.0
2025-05-28 09:35:00,275.17,275.74,274.67,275.74,7642.0,274.0239,274.5915,273.526,274.5915,7642.0
2025-05-28 09:40:00,275.69,276.09,275.68,276.09,1423.0,274.5417,274.9401,274.5318,274.9401,1423.0
2025-05-28 09:45:00,276.02,276.21,275.73,275.97,7042.0,274.8704,275.0596,274.5816,274.8206,7042.0
2025-05-28 09:50:00,275.88,276.04,275.59,275.69,4847.0,274.7309,274.8903,274.4421,274.5417,4847.0
2025-05-28 09:55:00,275.69,275.89,275.54,275.8,10333.0,274.5417,274.7409,274.3924,274.6513,10333.0
2025-05-28 10:00:00,275.87,275.87,275.23,275.31,4700.0,274.721,274.721,274.0836,274.1633,4700.0
2025-05-28 10:05:00,275.45,275.53,274.85,275.0,7779.0,274.3027,274.3824,273.7052,273.8546,7779.0
2025-05-28 10:10:00,274.91,274.91,274.5,274.5,7607.0,273.765,273.765,273.3567,273.3567,7607.0
2025-05-28 10:15:00,274.5,274.61,274.29,274.47,5005.0,273.3567,273.4662,273.1476,273.3268,5005.0
2025-05-28 10:20:00,274.43,274.98,274.43,274.98,3186.0,273.287,273.8347,273.287,273.8347,3186.0
2025-05-28 10:25:00,274.97,275.08,274.6,274.61,4638.0,273.8247,273.9343,273.4563,273.4662,4638.0
2025-05-28 10:30:00,274.67,274.77,274.31,274.5,3503.0,273.526,273.6256,273.1675,273.3567,3503.0
2025-05-28 10:35:00,274.45,274.56,273.68,273.68,4192.0,273.3069,273.4164,272.5401,272.5401,4192.0
2025-05-28 10:40:00,273.73,273.95,273.5,273.61,2078.0,272.5899,272.809,272.3608,272.4704,2078.0
2025-05-28 10:45:00,273.61,273.73,273.41,273.48,8519.0,272.4704,272.5899,272.2712,272.3409,8519.0
2025-05-28 10:50:00,273.53,273.64,273.49,273.52,4495.0,272.3907,272.5003,272.3509,272.3808,4495.0
2025-05-28 10:55:00,273.62,273.76,273.58,273.59,1688.0,272.4803,272.6198,272.4405,272.4505,1688.0
2025-05-28 11:00:00,273.5,273.75,273.5,273.58,3999.0,272.3608,272.6098,272.3608,272.4405,3999.0
2025-05-28 11:05:00,273.65,273.65,272.9,273.07,14648.0,272.5102,272.5102,271.7633,271.9326,14648.0
2025-05-28 11:10:00,273.03,273.29,272.91,273.17,14265.0,271.8928,272.1517,271.7733,272.0322,14265.0
2025-05-28 11:15:00,273.2,273.2,272.98,273.11,8185.0,272.0621,272.0621,271.843,271.9725,8185.0
2025-05-28 11:20:00,273.15,273.38,273.05,273.12,9514.0,272.0123,272.2413,271.9127,271.9824,9514.0
2025-05-28 11:25:00,273.12,273.23,273.03,273.19,6699.0,271.9824,272.092,271.8928,272.0521,6699.0
2025-05-28 11:30:00,273.21,273.21,272.9,272.92,3488.0,272.0721,272.0721,271.7633,271.7833,3488.0
2025-05-28 11:35:00,272.91,272.97,272.6,272.96,8749.0,271.7733,271.8331,271.4646,271.8231,8749.0
2025-05-28 11:40:00,272.96,273.07,272.71,272.76,13475.0,271.8231,271.9326,271.5741,271.6239,13475.0
2025-05-28 11:45:00,272.85,273.3,272.84,273.19,1857.0,271.7136,272.1617,271.7036,272.0521,1857.0
2025-05-28 11:50:00,273.29,273.34,273.04,273.1,3745.0,272.1517,272.2015,271.9028,271.9625,3745.0
2025-05-28 11:55:00,273.21,273.23,273.08,273.08,1435.0,272.0721,272.092,271.9426,271.9426,1435.0
2025-05-28 12:00:00,273.15,273.19,272.73,272.76,5701.0,272.0123,272.0521,271.5941,271.6239,5701.0
2025-05-28 12:05:00,272.77,273.18,272.7,273.11,4511.0,271.6339,272.0422,271.5642,271.9725,4511.0
2025-05-28 12:10:00,273.1,273.23,273.1,273.1,4456.0,271.9625,272.092,271.9625,271.9625,4456.0
2025-05-28 12:15:00,273.1,273.56,273.1,273.45,8828.0,271.9625,272.4206,271.9625,272.3111,8828.0
2025-05-28 12:20:00,273.41,273.48,273.32,273.42,1389.0,272.2712,272.3409,272.1816,272.2812,1389.0
2025-05-28 12:25:00,273.49,273.58,273.32,273.42,27499.0,272.3509,272.4405,272.1816,272.2812,27499.0
2025-05-28 12:30:00,273.34,273.36,273.22,273.22,24429.0,272.2015,272.2214,272.082,272.082,24429.0
2025-05-28 12:35:00,273.33,273.88,273.33,273.88,6852.0,272.1916,272.7393,272.1916,272.7393,6852.0
2025-05-28 12:40:00,273.77,274.11,273.73,274.05,4870.0,272.6297,272.9683,272.5899,272.9086,4870.0
2025-05-28 12:45:00,274.05,274.24,273.99,274.16,2317.0,272.9086,273.0978,272.8488,273.0181,2317.0
2025-05-28 12:50:00,274.16,274.16,273.76,273.88,4169.0,273.0181,273.0181,272.6198,272.7393,4169.0
2025-05-28 12:55:00,273.83,274.0,273.76,274.0,3113.0,272.6895,272.8588,272.6198,272.8588,3113.0
2025-05-28 13:00:00,273.86,274.07,273.86,274.0,2941.0,272.7193,272.9285,272.7193,272.8588,2941.0
2025-05-28 13:05:00,274.0,274.11,273.98,274.03,720.0,272.8588,272.9683,272.8388,272.8886,720.0
2025-05-28 13:10:00,274.11,274.11,274.06,274.06,200.0,272.9683,272.9683,272.9185,272.9185,200.0
2025-05-28 13:15:00,274.04,274.39,274.04,274.23,5366.0,272.8986,273.2471,272.8986,273.0878,5366.0
2025-05-28 13:20:00,274.25,274.25,274.16,274.22,1359.0,273.1077,273.1077,273.0181,273.0778,1359.0
2025-05-28 13:25:00,274.22,274.3,274.2,274.2,2159.0,273.0778,273.1575,273.0579,273.0579,2159.0
2025-05-28 13:30:00,274.21,274.23,274.05,274.06,7725.0,273.0679,273.0878,272.9086,272.9185,7725.0
2025-05-28 13:35:00,273.91,273.92,273.8,273.92,1326.0,272.7691,272.7791,272.6596,272.7791,1326.0
2025-05-28 13:40:00,273.9,274.11,273.84,274.09,6489.0,272.7592,272.9683,272.6994,272.9484,6489.0
2025-05-28 13:45:00,274.11,274.26,274.04,274.21,4507.0,272.9683,273.1177,272.8986,273.0679,4507.0
2025-05-28 13:50:00,274.21,274.32,274.03,274.32,7234.0,273.0679,273.1774,272.8886,273.1774,7234.0
2025-05-28 13:55:00,274.34,274.46,274.29,274.31,3658.0,273.1973,273.3168,273.1476,273.1675,3658.0
2025-05-28 14:00:00,274.3,274.56,274.29,274.51,3355.0,273.1575,273.4164,273.1476,273.3666,3355.0
2025-05-28 14:05:00,274.51,274.52,274.1,274.1,2022.0,273.3666,273.3766,272.9583,272.9583,2022.0
2025-05-28 14:10:00,274.11,274.24,274.06,274.18,1223.0,272.9683,273.0978,272.9185,273.038,1223.0
2025-05-28 14:15:00,274.18,274.2,274.06,274.06,3915.0,273.038,273.0579,272.9185,272.9185,3915.0
2025-05-28 14:20:00,274.18,274.37,274.11,274.35,5092.0,273.038,273.2272,272.9683,273.2073,5092.0
2025-05-28 14:25:00,274.4,274.51,274.38,274.45,2318.0,273.2571,273.3666,273.2372,273.3069,2318.0
2025-05-28 14:30:00,274.52,274.56,274.27,274.28,2961.0,273.3766,273.4164,273.1276,273.1376,2961.0
2025-05-28 14:35:00,274.31,274.4,274.25,274.34,3655.0,273.1675,273.2571,273.1077,273.1973,3655.0
2025-05-28 14:40:00,274.35,274.38,274.25,274.26,2604.0,273.2073,273.2372,273.1077,273.1177,2604.0
2025-05-28 14:45:00,274.26,274.31,274.13,274.19,4720.0,273.1177,273.1675,272.9882,273.048,4720.0
2025-05-28 14:50:00,274.22,274.27,273.56,274.0,29244.0,273.0778,273.1276,272.4206,272.8588,29244.0
2025-05-28 14:55:00,273.99,274.41,273.99,274.41,5197.0,272.8488,273.2671,272.8488,273.2671,5197.0
2025-05-28 15:00:00,274.41,274.42,274.07,274.23,7233.0,273.2671,273.277,272.9285,273.0878,7233.0
2025-05-28 15:05:00,274.25,274.37,274.19,274.19,4517.0,273.1077,273.2272,273.048,273.048,4517.0
2025-05-28 15:10:00,274.19,274.3,273.99,274.06,17218.0,273.048,273.1575,272.8488,272.9185,17218.0
2025-05-28 15:15:00,273.99,274.17,273.87,274.13,9958.0,272.8488,273.0281,272.7293,272.9882,9958.0
2025-05-28 15:20:00,274.08,274.08,273.9,273.96,5253.0,272.9384,272.9384,272.7592,272.8189,5253.0
2025-05-28 15:25:00,273.98,274.03,273.82,273.82,10201.0,272.8388,272.8886,272.6795,272.6795,10201.0
2025-05-28 15:30:00,273.8,273.8,273.4,273.4,16863.0,272.6596,272.6596,272.2613,272.2613,16863.0
2025-05-28 15:35:00,273.5,273.5,273.14,273.23,8739.0,272.3608,272.3608,272.0023,272.092,8739.0
2025-05-28 15:40:00,273.26,273.63,273.2,273.62,10859.0,272.1218,272.4903,272.0621,272.4803,10859.0
2025-05-28 15:45:00,273.62,273.7,273.43,273.44,9579.0,272.4803,272.56,272.2911,272.3011,9579.0
2025-05-28 15:50:00,273.44,273.81,273.29,273.68,26398.0,272.3011,272.6696,272.1517,272.5401,26398.0
2025-05-28 15:55:00,273.66,274.04,273.52,273.71,63325.0,272.5202,272.8986,272.3808,272.57,63325.0
2025-05-29 09:30:00,273.29,273.9,273.0,273.27,21998.0,272.1517,272.7592,271.8629,272.1318,21998.0
2025-05-29 09:35:00,274.0,274.25,273.57,274.0,5989.0,272.8588,273.1077,272.4306,272.8588,5989.0
2025-05-29 09:40:00,274.09,274.36,273.79,274.06,3651.0,272.9484,273.2173,272.6496,272.9185,3651.0
2025-05-29 09:45:00,274.06,274.6,273.89,274.6,1011.0,272.9185,273.4563,272.7492,273.4563,1011.0
2025-05-29 09:50:00,274.2,274.2,272.82,273.41,43404.0,273.0579,273.0579,271.6837,272.2712,43404.0
2025-05-29 09:55:00,273.3,273.31,272.74,273.31,3152.0,272.1617,272.1716,271.604,272.1716,3152.0
2025-05-29 10:00:00,273.31,273.31,272.72,273.26,19930.0,272.1716,272.1716,271.5841,272.1218,19930.0
2025-05-29 10:05:00,273.07,273.07,272.21,272.82,2838.0,271.9326,271.9326,271.0762,271.6837,2838.0
2025-05-29 10:10:00,272.87,273.12,272.66,272.69,7651.0,271.7335,271.9824,271.5243,271.5542,7651.0
2025-05-29 10:15:00,272.98,273.22,272.64,272.64,1846.0,271.843,272.082,271.5044,271.5044,1846.0
2025-05-29 10:20:00,272.78,273.45,272.77,273.44,2806.0,271.6438,272.3111,271.6339,272.3011,2806.0
2025-05-29 10:25:00,273.57,273.71,273.39,273.71,1469.0,272.4306,272.57,272.2513,272.57,1469.0
2025-05-29 10:30:00,273.72,273.86,272.77,272.92,6826.0,272.5799,272.7193,271.6339,271.7833,6826.0
2025-05-29 10:35:00,272.96,273.29,272.96,273.07,4990.0,271.8231,272.1517,271.8231,271.9326,4990.0
2025-05-29 10:40:00,273.03,273.17,272.84,273.1,2176.0,271.8928,272.0322,271.7036,271.9625,2176.0
2025-05-29 10:45:00,273.1,273.31,273.0,273.31,1013.0,271.9625,272.1716,271.8629,272.1716,1013.0
2025-05-29 10:50:00,273.06,273.29,272.87,272.94,4410.0,271.9227,272.1517,271.7335,271.8032,4410.0
2025-05-29 10:55:00,272.88,273.24,272.88,273.15,1769.0,271.7434,272.1019,271.7434,272.0123,1769.0
2025-05-29 11:00:00,273.3,273.3,272.53,272.54,3482.0,272.1617,272.1617,271.3949,271.4048,3482.0
2025-05-29 11:05:00,272.67,272.98,272.64,272.93,3935.0,271.5343,271.843,271.5044,271.7932,3935.0
2025-05-29 11:10:00,272.98,273.45,272.98,273.1,3259.0,271.843,272.3111,271.843,271.9625,3259.0
2025-05-29 11:15:00,272.99,273.39,272.99,273.39,1171.0,271.853,272.2513,271.853,272.2513,1171.0
2025-05-29 11:20:00,273.29,273.78,273.28,273.78,2237.0,272.1517,272.6397,272.1418,272.6397,2237.0
2025-05-29 11:25:00,273.81,273.92,273.66,273.91,3171.0,272.6696,272.7791,272.5202,272.7691,3171.0
2025-05-29 11:30:00,273.84,273.84,273.05,273.05,1920.0,272.6994,272.6994,271.9127,271.9127,1920.0
2025-05-29 11:35:00,273.34,273.52,273.24,273.25,1985.0,272.2015,272.3808,272.1019,272.1119,1985.0
2025-05-29 11:40:00,273.15,273.27,273.0,273.18,7019.0,272.0123,272.1318,271.8629,272.0422,7019.0
2025-05-29 11:45:00,273.08,273.23,273.08,273.17,1751.0,271.9426,272.092,271.9426,272.0322,1751.0
2025-05-29 11:50:00,273.22,273.59,273.22,273.45,1634.0,272.082,272.4505,272.082,272.3111,1634.0
2025-05-29 11:55:00,273.57,273.57,272.81,273.04,8516.0,272.4306,272.4306,271.6737,271.9028,8516.0
2025-05-29 12:00:00,272.91,273.15,272.61,273.1,1863.0,271.7733,272.0123,271.4746,271.9625,1863.0
2025-05-29 12:05:00,272.96,273.04,272.95,273.04,500.0,271.8231,271.9028,271.8131,271.9028,500.0
2025-05-29 12:10:00,273.04,273.51,272.95,273.51,6725.0,271.9028,272.3708,271.8131,272.3708,6725.0
2025-05-29 12:15:00,273.57,273.77,273.57,273.75,739.0,272.4306,272.6297,272.4306,272.6098,739.0
2025-05-29 12:20:00,273.75,273.75,273.67,273.67,1090.0,272.6098,272.6098,272.5301,272.5301,1090.0
2025-05-29 12:25:00,273.73,273.75,273.54,273.68,3071.0,272.5899,272.6098,272.4007,272.5401,3071.0
2025-05-29 12:30:00,273.75,273.83,273.75,273.82,834.0,272.6098,272.6895,272.6098,272.6795,834.0
2025-05-29 12:35:00,273.79,273.79,273.58,273.79,3553.0,272.6496,272.6496,272.4405,272.6496,3553.0
2025-05-29 12:40:00,273.8,273.97,273.79,273.88,3423.0,272.6596,272.8289,272.6496,272.7393,3423.0
2025-05-29 12:45:00,273.93,274.0,273.75,273.8,3896.0,272.7891,272.8588,272.6098,272.6596,3896.0
2025-05-29 12:50:00,273.71,273.88,273.63,273.87,3369.0,272.57,272.7393,272.4903,272.7293,3369.0
2025-05-29 12:55:00,273.93,274.14,273.86,274.04,4400.0,272.7891,272.9982,272.7193,272.8986,4400.0
2025-05-29 13:00:00,274.13,274.57,274.13,274.46,1997.0,272.9882,273.4264,272.9882,273.3168,1997.0
2025-05-29 13:05:00,274.5,274.5,273.97,273.97,2479.0,273.3567,273.3567,272.8289,272.8289,2479.0
2025-05-29 13:10:00,274.13,274.28,274.06,274.16,2312.0,272.9882,273.1376,272.9185,273.0181,2312.0
2025-05-29 13:15:00,274.16,274.18,273.89,274.0,13989.0,273.0181,273.038,272.7492,272.8588,13989.0
2025-05-29 13:20:00,274.03,274.19,274.03,274.1,4158.0,272.8886,273.048,272.8886,272.9583,4158.0
2025-05-29 13:25:00,274.1,274.1,273.96,273.97,1104.0,272.9583,272.9583,272.8189,272.8289,1104.0
2025-05-29 13:30:00,273.98,274.05,273.67,273.7,5016.0,272.8388,272.9086,272.5301,272.56,5016.0
2025-05-29 13:35:00,273.7,273.81,273.6,273.79,3760.0,272.56,272.6696,272.4604,272.6496,3760.0
2025-05-29 13:40:00,273.79,273.88,273.41,273.81,27155.0,272.6496,272.7393,272.2712,272.6696,27155.0
2025-05-29 13:45:00,273.84,273.97,273.71,273.85,11168.0,272.6994,272.8289,272.57,272.7094,11168.0
2025-05-29 13:50:00,273.96,274.21,273.96,274.05,5752.0,272.8189,273.0679,272.8189,272.9086,5752.0
2025-05-29 13:55:00,274.1,274.14,274.02,274.14,2879.0,272.9583,272.9982,272.8787,272.9982,2879.0
2025-05-29 14:00:00,274.12,274.26,274.11,274.21,3534.0,272.9783,273.1177,272.9683,273.0679,3534.0
2025-05-29 14:05:00,274.26,274.31,274.07,274.07,2173.0,273.1177,273.1675,272.9285,272.9285,2173.0
2025-05-29 14:10:00,274.01,274.09,273.89,273.97,3459.0,272.8687,272.9484,272.7492,272.8289,3459.0
2025-05-29 14:15:00,274.03,274.04,273.93,274.01,1766.0,272.8886,272.8986,272.7891,272.8687,1766.0
2025-05-29 14:20:00,274.06,274.51,274.06,274.51,1469.0,272.9185,273.3666,272.9185,273.3666,1469.0
2025-05-29 14:25:00,274.56,274.57,274.44,274.56,1012.0,273.4164,273.4264,273.2969,273.4164,1012.0
2025-05-29 14:30:00,274.63,274.66,274.45,274.63,1725.0,273.4861,273.516,273.3069,273.4861,1725.0
2025-05-29 14:35:00,274.56,274.75,274.56,274.68,1742.0,273.4164,273.6056,273.4164,273.5359,1742.0
2025-05-29 14:40:00,274.71,275.07,274.7,274.88,15400.0,273.5658,273.9243,273.5559,273.7351,15400.0
2025-05-29 14:45:00,275.07,275.09,274.84,274.84,3178.0,273.9243,273.9442,273.6953,273.6953,3178.0
2025-05-29 14:50:00,274.86,274.9,274.76,274.76,2198.0,273.7152,273.755,273.6156,273.6156,2198.0
2025-05-29 14:55:00,274.79,274.79,274.32,274.59,5149.0,273.6455,273.6455,273.1774,273.4463,5149.0
2025-05-29 15:00:00,274.56,274.68,274.56,274.56,3035.0,273.4164,273.5359,273.4164,273.4164,3035.0
2025-05-29 15:05:00,274.5,274.61,274.39,274.51,3205.0,273.3567,273.4662,273.2471,273.3666,3205.0
2025-05-29 15:10:00,274.55,274.62,274.37,274.62,13903.0,273.4065,273.4762,273.2272,273.4762,13903.0
2025-05-29 15:15:00,274.52,274.82,274.52,274.82,1852.0,273.3766,273.6754,273.3766,273.6754,1852.0
2025-05-29 15:20:00,274.81,274.81,274.58,274.68,3445.0,273.6654,273.6654,273.4363,273.5359,3445.0
2025-05-29 15:25:00,274.69,274.7,274.16,274.42,38533.0,273.5459,273.5559,273.0181,273.277,38533.0
2025-05-29 15:30:00,274.51,274.6,274.44,274.47,7517.0,273.3666,273.4563,273.2969,273.3268,7517.0
2025-05-29 15:35:00,274.41,274.55,274.14,274.19,14015.0,273.2671,273.4065,272.9982,273.048,14015.0
2025-05-29 15:40:00,274.25,274.42,274.24,274.36,5782.0,273.1077,273.277,273.0978,273.2173,5782.0
2025-05-29 15:45:00,274.38,274.67,274.38,274.5,6384.0,273.2372,273.526,273.2372,273.3567,6384.0
2025-05-29 15:50:00,274.51,274.57,274.05,274.05,10170.0,273.3666,273.4264,272.9086,272.9086,10170.0
2025-05-29 15:55:00,274.14,274.42,274.01,274.34,43567.0,272.9982,273.277,272.8687,273.1973,43567.0
2025-05-30 09:30:00,273.9,275.11,272.61,275.11,12210.0,272.7592,273.9641,271.4746,273.9641,12210.0
2025-05-30 09:35:00,274.61,275.27,274.35,274.94,3500.0,273.4662,274.1235,273.2073,273.7949,3500.0
2025-05-30 09:40:00,274.85,275.33,274.81,275.16,5372.0,273.7052,274.1832,273.6654,274.0139,5372.0
2025-05-30 09:45:00,275.32,275.55,274.71,274.82,4198.0,274.1733,274.4023,273.5658,273.6754,4198.0
2025-05-30 09:50:00,274.76,275.38,274.75,275.38,2860.0,273.6156,274.233,273.6056,274.233,2860.0
2025-05-30 09:55:00,275.43,275.73,275.07,275.15,4909.0,274.2828,274.5816,273.9243,274.004,4909.0
2025-05-30 10:00:00,275.42,275.66,275.23,275.5,9006.0,274.2729,274.5119,274.0836,274.3525,9006.0
2025-05-30 10:05:00,275.45,275.64,275.3,275.64,6983.0,274.3027,274.4919,274.1534,274.4919,6983.0
2025-05-30 10:10:00,275.6,275.68,275.21,275.31,2288.0,274.4521,274.5318,274.0637,274.1633,2288.0
2025-05-30 10:15:00,275.13,275.22,274.66,275.22,20687.0,273.9841,274.0737,273.516,274.0737,20687.0
2025-05-30 10:20:00,275.07,275.44,274.99,275.44,3214.0,273.9243,274.2928,273.8446,274.2928,3214.0
2025-05-30 10:25:00,275.39,275.64,275.09,275.14,4167.0,274.243,274.4919,273.9442,273.994,4167.0
2025-05-30 10:30:00,275.03,275.23,274.89,275.23,2033.0,273.8845,274.0836,273.7451,274.0836,2033.0
2025-05-30 10:35:00,275.21,275.27,275.01,275.13,2231.0,274.0637,274.1235,273.8646,273.9841,2231.0
2025-05-30 10:40:00,275.08,275.18,274.81,274.86,4805.0,273.9343,274.0339,273.6654,273.7152,4805.0
2025-05-30 10:45:00,274.94,275.13,274.94,275.1,778.0,273.7949,273.9841,273.7949,273.9542,778.0
2025-05-30 10:50:00,275.2,275.27,275.03,275.27,2926.0,274.0538,274.1235,273.8845,274.1235,2926.0
2025-05-30 10:55:00,275.28,275.45,275.19,275.32,4710.0,274.1334,274.3027,274.0438,274.1733,4710.0
2025-05-30 11:00:00,275.35,275.42,275.2,275.3,2050.0,274.2031,274.2729,274.0538,274.1534,2050.0
2025-05-30 11:05:00,275.32,275.56,275.24,275.29,9222.0,274.1733,274.4123,274.0936,274.1434,9222.0
2025-05-30 11:10:00,275.27,275.42,274.96,274.96,5434.0,274.1235,274.2729,273.8148,273.8148,5434.0
2025-05-30 11:15:00,274.95,275.0,274.65,274.97,10526.0,273.8048,273.8546,273.5061,273.8247,10526.0
2025-05-30 11:20:00,274.94,275.23,274.92,275.1,2500.0,273.7949,274.0836,273.7749,273.9542,2500.0
2025-05-30 11:25:00,275.12,275.34,275.07,275.34,3445.0,273.9741,274.1932,273.9243,274.1932,3445.0
2025-05-30 11:30:00,275.3,275.48,274.85,274.88,11924.0,274.1534,274.3326,273.7052,273.7351,11924.0
2025-05-30 11:35:00,274.96,275.08,274.82,275.07,2786.0,273.8148,273.9343,273.6754,273.9243,2786.0
2025-05-30 11:40:00,274.87,275.01,274.75,274.83,1064.0,273.7251,273.8646,273.6056,273.6853,1064.0
2025-05-30 11:45:00,274.81,274.83,274.5,274.78,3880.0,273.6654,273.6853,273.3567,273.6355,3880.0
2025-05-30 11:50:00,274.81,274.86,274.72,274.72,5928.0,273.6654,273.7152,273.5758,273.5758,5928.0
2025-05-30 11:55:00,274.85,274.85,274.61,274.61,3412.0,273.7052,273.7052,273.4662,273.4662,3412.0
2025-05-30 12:00:00,274.69,274.8,274.65,274.66,1725.0,273.5459,273.6554,273.5061,273.516,1725.0
2025-05-30 12:05:00,274.68,274.99,274.62,274.96,4962.0,273.5359,273.8446,273.4762,273.8148,4962.0
2025-05-30 12:10:00,275.07,275.28,275.07,275.24,4452.0,273.9243,274.1334,273.9243,274.0936,4452.0
2025-05-30 12:15:00,275.2,275.27,274.91,274.99,4219.0,274.0538,274.1235,273.765,273.8446,4219.0
2025-05-30 12:20:00,274.98,275.11,274.92,275.11,1356.0,273.8347,273.9641,273.7749,273.9641,1356.0
2025-05-30 12:25:00,275.09,275.09,274.41,274.54,9416.0,273.9442,273.9442,273.2671,273.3965,9416.0
2025-05-30 12:30:00,274.61,274.71,274.23,274.5,6900.0,273.4662,273.5658,273.0878,273.3567,6900.0
2025-05-30 12:35:00,274.52,275.26,274.52,275.17,5338.0,273.3766,274.1135,273.3766,274.0239,5338.0
2025-05-30 12:40:00,275.18,275.2,274.87,274.9,4206.0,274.0339,274.0538,273.7251,273.755,4206.0
2025-05-30 12:45:00,274.91,274.96,274.64,274.93,4326.0,273.765,273.8148,273.4961,273.7849,4326.0
2025-05-30 12:50:00,274.75,274.9,274.64,274.71,1881.0,273.6056,273.755,273.4961,273.5658,1881.0
2025-05-30 12:55:00,274.77,274.79,274.56,274.63,2128.0,273.6256,273.6455,273.4164,273.4861,2128.0
2025-05-30 13:00:00,274.73,275.09,274.69,275.07,3700.0,273.5857,273.9442,273.5459,273.9243,3700.0
2025-05-30 13:05:00,275.09,275.4,275.08,275.28,3974.0,273.9442,274.2529,273.9343,274.1334,3974.0
2025-05-30 13:10:00,275.26,275.28,275.12,275.14,3927.0,274.1135,274.1334,273.9741,273.994,3927.0
2025-05-30 13:15:00,275.3,275.48,275.3,275.48,1200.0,274.1534,274.3326,274.1534,274.3326,1200.0
2025-05-30 13:20:00,275.49,275.49,275.33,275.38,1064.0,274.3426,274.3426,274.1832,274.233,1064.0
2025-05-30 13:25:00,275.36,275.61,275.27,275.58,2597.0,274.2131,274.4621,274.1235,274.4322,2597.0
2025-05-30 13:30:00,275.61,275.73,275.51,275.51,3694.0,274.4621,274.5816,274.3625,274.3625,3694.0
2025-05-30 13:35:00,275.54,275.62,275.41,275.55,2791.0,274.3924,274.472,274.2629,274.4023,2791.0
2025-05-30 13:40:00,275.55,275.64,275.5,275.5,3178.0,274.4023,274.4919,274.3525,274.3525,3178.0
2025-05-30 13:45:00,275.5,275.62,275.42,275.6,2062.0,274.3525,274.472,274.2729,274.4521,2062.0
2025-05-30 13:50:00,275.6,275.96,275.59,275.79,3024.0,274.4521,274.8106,274.4421,274.6413,3024.0
2025-05-30 13:55:00,275.84,275.87,275.64,275.7,4040.0,274.6911,274.721,274.4919,274.5517,4040.0
2025-05-30 14:00:00,275.81,276.45,275.81,276.37,16979.0,274.6612,275.2986,274.6612,275.2189,16979.0
2025-05-30 14:05:00,276.4,276.71,276.38,276.71,5779.0,275.2488,275.5575,275.2289,275.5575,5779.0
2025-05-30 14:10:00,276.73,277.11,276.73,277.11,3558.0,275.5774,275.9558,275.5774,275.9558,3558.0
2025-05-30 14:15:00,277.11,277.11,276.77,277.07,13117.0,275.9558,275.9558,275.6172,275.916,13117.0
2025-05-30 14:20:00,276.97,277.12,276.79,276.87,9885.0,275.8164,275.9658,275.6371,275.7168,9885.0
2025-05-30 14:25:00,276.88,277.03,276.75,276.9,3134.0,275.7268,275.8761,275.5973,275.7467,3134.0
2025-05-30 14:30:00,276.98,277.0,276.56,276.57,5877.0,275.8264,275.8463,275.4081,275.4181,5877.0
2025-05-30 14:35:00,276.61,276.8,276.58,276.67,5891.0,275.4579,275.6471,275.428,275.5176,5891.0
2025-05-30 14:40:00,276.67,276.75,276.53,276.53,4759.0,275.5176,275.5973,275.3782,275.3782,4759.0
2025-05-30 14:45:00,276.53,276.87,276.53,276.87,4055.0,275.3782,275.7168,275.3782,275.7168,4055.0
2025-05-30 14:50:00,276.81,276.95,276.81,276.84,6223.0,275.6571,275.7965,275.6571,275.6869,6223.0
2025-05-30 14:55:00,276.82,276.96,276.8,276.89,7629.0,275.667,275.8064,275.6471,275.7367,7629.0
2025-05-30 15:00:00,276.97,277.15,276.82,277.09,4950.0,275.8164,275.9956,275.667,275.9359,4950.0
2025-05-30 15:05:00,277.09,277.2,277.01,277.04,4647.0,275.9359,276.0454,275.8562,275.8861,4647.0
2025-05-30 15:10:00,276.99,277.22,276.95,277.18,4402.0,275.8363,276.0654,275.7965,276.0255,4402.0
2025-05-30 15:15:00,277.22,277.45,277.12,277.38,7095.0,276.0654,276.2944,275.9658,276.2247,7095.0
2025-05-30 15:20:00,277.4,277.4,277.24,277.29,6054.0,276.2446,276.2446,276.0853,276.1351,6054.0
2025-05-30 15:25:00,277.34,277.65,277.33,277.46,7350.0,276.1849,276.4936,276.1749,276.3044,7350.0
2025-05-30 15:30:00,277.48,277.48,276.96,277.17,21558.0,276.3243,276.3243,275.8064,276.0156,21558.0
2025-05-30 15:35:00,277.26,277.46,276.86,276.9,13788.0,276.1052,276.3044,275.7069,275.7467,13788.0
2025-05-30 15:40:00,276.87,276.87,276.44,276.58,15532.0,275.7168,275.7168,275.2886,275.428,15532.0
2025-05-30 15:45:00,276.6,276.72,276.15,276.47,23295.0,275.4479,275.5674,274.9998,275.3185,23295.0
2025-05-30 15:50:00,276.43,276.79,276.34,276.46,21978.0,275.2786,275.6371,275.189,275.3085,21978.0
2025-05-30 15:55:00,276.48,276.75,275.68,275.7,110285.0,275.3284,275.5973,274.5318,274.5517,110285.0
2025-06-02 09:30:00,273.42,274.99,273.0,273.5,16523.0,272.2812,273.8446,271.8629,272.3608,16523.0
2025-06-02 09:35:00,273.16,273.4,272.58,272.67,2396.0,272.0223,272.2613,271.4447,271.5343,2396.0
2025-06-02 09:40:00,272.77,273.19,272.51,273.16,6483.0,271.6339,272.0521,271.375,272.0223,6483.0
2025-06-02 09:45:00,273.43,273.74,273.15,273.68,5692.0,272.2911,272.5998,272.0123,272.5401,5692.0
2025-06-02 09:50:00,273.61,273.61,273.06,273.37,7810.0,272.4704,272.4704,271.9227,272.2314,7810.0
2025-06-02 09:55:00,273.39,273.39,272.69,272.69,4024.0,272.2513,272.2513,271.5542,271.5542,4024.0
2025-06-02 10:00:00,272.41,272.7,272.21,272.51,9044.0,271.2754,271.5642,271.0762,271.375,9044.0
2025-06-02 10:05:00,272.65,273.55,272.65,273.14,5120.0,271.5144,272.4106,271.5144,272.0023,5120.0
2025-06-02 10:10:00,273.28,273.89,273.24,273.54,5904.0,272.1418,272.7492,272.1019,272.4007,5904.0
2025-06-02 10:15:00,273.54,273.85,273.45,273.82,6799.0,272.4007,272.7094,272.3111,272.6795,6799.0
2025-06-02 10:20:00,274.0,274.31,274.0,274.22,3075.0,272.8588,273.1675,272.8588,273.0778,3075.0
2025-06-02 10:25:00,274.26,274.41,274.0,274.05,3875.0,273.1177,273.2671,272.8588,272.9086,3875.0
2025-06-02 10:30:00,274.12,274.87,274.12,274.71,1602.0,272.9783,273.7251,272.9783,273.5658,1602.0
2025-06-02 10:35:00,274.8,274.8,274.41,274.49,4497.0,273.6554,273.6554,273.2671,273.3467,4497.0
2025-06-02 10:40:00,274.64,274.9,274.57,274.61,2193.0,273.4961,273.755,273.4264,273.4662,2193.0
2025-06-02 10:45:00,274.65,274.83,274.64,274.8,2195.0,273.5061,273.6853,273.4961,273.6554,2195.0
2025-06-02 10:50:00,274.77,275.15,274.7,275.15,3624.0,273.6256,274.004,273.5559,274.004,3624.0
2025-06-02 10:55:00,275.31,275.31,274.94,274.96,2440.0,274.1633,274.1633,273.7949,273.8148,2440.0
2025-06-02 11:00:00,274.98,274.98,274.49,274.64,7754.0,273.8347,273.8347,273.3467,273.4961,7754.0
2025-06-02 11:05:00,274.53,275.0,274.53,275.0,3376.0,273.3866,273.8546,273.3866,273.8546,3376.0
2025-06-02 11:10:00,275.11,275.47,275.11,275.36,4731.0,273.9641,274.3226,273.9641,274.2131,4731.0
2025-06-02 11:15:00,275.3,275.3,274.99,275.15,4960.0,274.1534,274.1534,273.8446,274.004,4960.0
2025-06-02 11:20:00,275.15,275.15,274.95,274.95,2903.0,274.004,274.004,273.8048,273.8048,2903.0
2025-06-02 11:25:00,274.94,274.94,274.69,274.69,2618.0,273.7949,273.7949,273.5459,273.5459,2618.0
2025-06-02 11:30:00,274.75,274.91,274.68,274.8,5929.0,273.6056,273.765,273.5359,273.6554,5929.0
2025-06-02 11:35:00,274.9,275.06,274.81,274.94,3294.0,273.755,273.9144,273.6654,273.7949,3294.0
2025-06-02 11:40:00,274.92,275.17,274.92,275.17,1960.0,273.7749,274.0239,273.7749,274.0239,1960.0
2025-06-02 11:45:00,275.16,275.3,275.11,275.3,3508.0,274.0139,274.1534,273.9641,274.1534,3508.0
2025-06-02 11:50:00,275.25,275.37,275.15,275.33,3331.0,274.1036,274.2231,274.004,274.1832,3331.0
2025-06-02 11:55:00,275.36,275.36,275.17,275.36,2878.0,274.2131,274.2131,274.0239,274.2131,2878.0
2025-06-02 12:00:00,275.42,275.46,274.87,274.89,4082.0,274.2729,274.3127,273.7251,273.7451,4082.0
2025-06-02 12:05:00,274.88,274.88,274.48,274.56,2679.0,273.7351,273.7351,273.3368,273.4164,2679.0
2025-06-02 12:10:00,274.55,274.8,274.53,274.8,1744.0,273.4065,273.6554,273.3866,273.6554,1744.0
2025-06-02 12:15:00,274.74,274.78,274.52,274.78,2665.0,273.5957,273.6355,273.3766,273.6355,2665.0
2025-06-02 12:20:00,274.74,274.74,274.57,274.59,1583.0,273.5957,273.5957,273.4264,273.4463,1583.0
2025-06-02 12:25:00,274.52,274.62,274.41,274.59,3185.0,273.3766,273.4762,273.2671,273.4463,3185.0
2025-06-02 12:30:00,274.66,274.73,274.46,274.61,2677.0,273.516,273.5857,273.3168,273.4662,2677.0
2025-06-02 12:35:00,274.61,274.61,274.46,274.46,1272.0,273.4662,273.4662,273.3168,273.3168,1272.0
2025-06-02 12:40:00,274.5,274.66,274.44,274.6,2500.0,273.3567,273.516,273.2969,273.4563,2500.0
2025-06-02 12:45:00,274.61,274.66,274.4,274.4,4293.0,273.4662,273.516,273.2571,273.2571,4293.0
2025-06-02 12:50:00,274.48,274.77,274.47,274.77,3033.0,273.3368,273.6256,273.3268,273.6256,3033.0
2025-06-02 12:55:00,274.84,274.89,274.81,274.88,2575.0,273.6953,273.7451,273.6654,273.7351,2575.0
2025-06-02 13:00:00,274.94,275.06,274.86,274.98,2993.0,273.7949,273.9144,273.7152,273.8347,2993.0
2025-06-02 13:05:00,275.1,275.34,275.1,275.14,2314.0,273.9542,274.1932,273.9542,273.994,2314.0
2025-06-02 13:10:00,275.24,275.24,274.77,274.77,5912.0,274.0936,274.0936,273.6256,273.6256,5912.0
2025-06-02 13:15:00,274.76,274.91,274.72,274.73,2483.0,273.6156,273.765,273.5758,273.5857,2483.0
2025-06-02 13:20:00,274.66,274.68,274.5,274.6,3531.0,273.516,273.5359,273.3567,273.4563,3531.0
2025-06-02 13:25:00,274.76,274.76,274.24,274.31,5824.0,273.6156,273.6156,273.0978,273.1675,5824.0
2025-06-02 13:30:00,274.31,274.46,274.31,274.4,2348.0,273.1675,273.3168,273.1675,273.2571,2348.0
2025-06-02 13:35:00,274.31,274.48,274.31,274.32,2630.0,273.1675,273.3368,273.1675,273.1774,2630.0
2025-06-02 13:40:00,274.41,274.42,274.28,274.32,1607.0,273.2671,273.277,273.1376,273.1774,1607.0
2025-06-02 13:45:00,274.33,274.5,274.33,274.44,1299.0,273.1874,273.3567,273.1874,273.2969,1299.0
2025-06-02 13:50:00,274.45,274.45,274.25,274.37,1349.0,273.3069,273.3069,273.1077,273.2272,1349.0
2025-06-02 13:55:00,274.43,274.54,274.4,274.41,4332.0,273.287,273.3965,273.2571,273.2671,4332.0
2025-06-02 14:00:00,274.44,274.6,274.43,274.56,3377.0,273.2969,273.4563,273.287,273.4164,3377.0
2025-06-02 14:05:00,274.57,274.61,274.41,274.41,4282.0,273.4264,273.4662,273.2671,273.2671,4282.0
2025-06-02 14:10:00,274.47,274.68,274.46,274.63,1815.0,273.3268,273.5359,273.3168,273.4861,1815.0
2025-06-02 14:15:00,274.68,275.14,274.68,274.96,5384.0,273.5359,273.994,273.5359,273.8148,5384.0
2025-06-02 14:20:00,274.96,275.53,274.96,275.17,7207.0,273.8148,274.3824,273.8148,274.0239,7207.0
2025-06-02 14:25:00,275.22,275.38,275.22,275.3,2276.0,274.0737,274.233,274.0737,274.1534,2276.0
2025-06-02 14:30:00,275.29,275.5,275.29,275.48,2227.0,274.1434,274.3525,274.1434,274.3326,2227.0
2025-06-02 14:35:00,275.48,275.53,275.41,275.47,3066.0,274.3326,274.3824,274.2629,274.3226,3066.0
2025-06-02 14:40:00,275.48,275.58,275.39,275.44,3456.0,274.3326,274.4322,274.243,274.2928,3456.0
2025-06-02 14:45:00,275.4,275.55,275.37,275.55,3076.0,274.2529,274.4023,274.2231,274.4023,3076.0
2025-06-02 14:50:00,275.56,275.72,275.46,275.72,3470.0,274.4123,274.5716,274.3127,274.5716,3470.0
2025-06-02 14:55:00,275.71,275.87,275.71,275.84,1595.0,274.5616,274.721,274.5616,274.6911,1595.0
2025-06-02 15:00:00,275.89,276.04,275.86,275.94,3585.0,274.7409,274.8903,274.711,274.7907,3585.0
2025-06-02 15:05:00,275.94,276.03,275.84,276.03,3939.0,274.7907,274.8803,274.6911,274.8803,3939.0
2025-06-02 15:10:00,276.02,276.13,275.99,276.04,3192.0,274.8704,274.9799,274.8405,274.8903,3192.0
2025-06-02 15:15:00,276.1,276.11,275.85,275.91,7839.0,274.95,274.96,274.7011,274.7608,7839.0
2025-06-02 15:20:00,275.96,276.3,275.96,276.28,12722.0,274.8106,275.1492,274.8106,275.1293,12722.0
2025-06-02 15:25:00,276.19,276.31,276.1,276.13,10151.0,275.0396,275.1591,274.95,274.9799,10151.0
2025-06-02 15:30:00,276.07,276.16,275.99,276.1,3768.0,274.9201,275.0098,274.8405,274.95,3768.0
2025-06-02 15:35:00,276.03,276.19,275.95,276.06,5639.0,274.8803,275.0396,274.8006,274.9102,5639.0
2025-06-02 15:40:00,276.09,276.16,276.0,276.05,4534.0,274.9401,275.0098,274.8504,274.9002,4534.0
2025-06-02 15:45:00,276.05,276.17,275.88,275.88,7624.0,274.9002,275.0197,274.7309,274.7309,7624.0
2025-06-02 15:50:00,275.88,276.22,275.88,276.0,13854.0,274.7309,275.0695,274.7309,274.8504,13854.0
2025-06-02 15:55:00,276.06,276.39,276.02,276.39,56846.0,274.9102,275.2388,274.8704,275.2388,56846.0
2025-06-03 09:30:00,276.34,277.1,275.28,277.1,13857.0,275.189,275.9459,274.1334,275.9459,13857.0
2025-06-03 09:35:00,277.72,277.83,276.99,277.46,6190.0,276.5633,276.6728,275.8363,276.3044,6190.0
2025-06-03 09:40:00,276.95,276.96,276.34,276.42,2753.0,275.7965,275.8064,275.189,275.2687,2753.0
2025-06-03 09:45:00,276.41,276.41,274.64,274.65,4368.0,275.2587,275.2587,273.4961,273.5061,4368.0
2025-06-03 09:50:00,274.48,274.48,273.27,273.28,3886.0,273.3368,273.3368,272.1318,272.1418,3886.0
2025-06-03 09:55:00,272.91,272.97,271.85,272.32,7674.0,271.7733,271.8331,270.7177,271.1858,7674.0
2025-06-03 10:00:00,272.24,272.34,270.78,270.94,10488.0,271.1061,271.2057,269.6522,269.8115,10488.0
2025-06-03 10:05:00,270.88,272.39,270.71,272.38,12272.0,269.7518,271.2555,269.5825,271.2455,12272.0
2025-06-03 10:10:00,272.38,273.23,272.13,272.61,9836.0,271.2455,272.092,270.9966,271.4746,9836.0
2025-06-03 10:15:00,272.61,272.8,272.16,272.33,9857.0,271.4746,271.6638,271.0264,271.1957,9857.0
2025-06-03 10:20:00,272.44,273.04,272.4,272.79,4116.0,271.3053,271.9028,271.2654,271.6538,4116.0
2025-06-03 10:25:00,272.78,273.47,272.78,273.27,1719.0,271.6438,272.331,271.6438,272.1318,1719.0
2025-06-03 10:30:00,273.32,273.51,273.09,273.43,6363.0,272.1816,272.3708,271.9526,272.2911,6363.0
2025-06-03 10:35:00,273.27,273.27,272.45,272.45,4324.0,272.1318,272.1318,271.3152,271.3152,4324.0
2025-06-03 10:40:00,272.58,272.87,272.52,272.84,4410.0,271.4447,271.7335,271.3849,271.7036,4410.0
2025-06-03 10:45:00,272.91,273.34,272.77,273.34,3490.0,271.7733,272.2015,271.6339,272.2015,3490.0
2025-06-03 10:50:00,273.33,273.71,273.17,273.71,4081.0,272.1916,272.57,272.0322,272.57,4081.0
2025-06-03 10:55:00,273.71,273.71,273.31,273.39,1677.0,272.57,272.57,272.1716,272.2513,1677.0
2025-06-03 11:00:00,273.38,273.51,273.08,273.36,3811.0,272.2413,272.3708,271.9426,272.2214,3811.0
2025-06-03 11:05:00,273.51,273.53,273.22,273.42,3165.0,272.3708,272.3907,272.082,272.2812,3165.0
2025-06-03 11:10:00,273.38,273.89,273.28,273.82,3208.0,272.2413,272.7492,272.1418,272.6795,3208.0
2025-06-03 11:15:00,273.84,273.97,273.65,273.89,4727.0,272.6994,272.8289,272.5102,272.7492,4727.0
2025-06-03 11:20:00,273.84,274.37,273.77,274.24,4801.0,272.6994,273.2272,272.6297,273.0978,4801.0
2025-06-03 11:25:00,274.36,274.64,274.28,274.58,5524.0,273.2173,273.4961,273.1376,273.4363,5524.0
2025-06-03 11:30:00,274.67,275.04,274.53,275.04,8140.0,273.526,273.8944,273.3866,273.8944,8140.0
2025-06-03 11:35:00,274.79,275.22,274.71,275.21,3315.0,273.6455,274.0737,273.5658,274.0637,3315.0
2025-06-03 11:40:00,275.43,275.55,275.06,275.41,4192.0,274.2828,274.4023,273.9144,274.2629,4192.0
2025-06-03 11:45:00,275.48,275.8,275.38,275.8,4703.0,274.3326,274.6513,274.233,274.6513,4703.0
2025-06-03 11:50:00,275.74,275.92,275.66,275.83,2533.0,274.5915,274.7708,274.5119,274.6811,2533.0
2025-06-03 11:55:00,275.83,275.93,275.55,275.92,4340.0,274.6811,274.7807,274.4023,274.7708,4340.0
2025-06-03 12:00:00,275.97,275.97,275.02,275.4,4601.0,274.8206,274.8206,273.8745,274.2529,4601.0
2025-06-03 12:05:00,275.38,275.67,275.32,275.4,3047.0,274.233,274.5218,274.1733,274.2529,3047.0
2025-06-03 12:10:00,275.66,275.73,275.56,275.64,1426.0,274.5119,274.5816,274.4123,274.4919,1426.0
2025-06-03 12:15:00,275.79,275.97,275.79,275.94,1600.0,274.6413,274.8206,274.6413,274.7907,1600.0
2025-06-03 12:20:00,275.94,276.14,275.71,276.04,3435.0,274.7907,274.9899,274.5616,274.8903,3435.0
2025-06-03 12:25:00,276.04,276.12,275.92,275.99,893.0,274.8903,274.9699,274.7708,274.8405,893.0
2025-06-03 12:30:00,275.98,276.08,275.79,275.92,3004.0,274.8305,274.9301,274.6413,274.7708,3004.0
2025-06-03 12:35:00,275.96,275.96,275.91,275.94,610.0,274.8106,274.8106,274.7608,274.7907,610.0
2025-06-03 12:40:00,275.94,275.95,275.73,275.82,4078.0,274.7907,274.8006,274.5816,274.6712,4078.0
2025-06-03 12:45:00,275.8,275.8,275.48,275.48,1444.0,274.6513,274.6513,274.3326,274.3326,1444.0
2025-06-03 12:50:00,275.51,275.72,275.5,275.65,1273.0,274.3625,274.5716,274.3525,274.5019,1273.0
2025-06-03 12:55:00,275.87,276.14,275.87,276.09,1500.0,274.721,274.9899,274.721,274.9401,1500.0
2025-06-03 13:00:00,276.09,276.1,275.77,275.92,3056.0,274.9401,274.95,274.6214,274.7708,3056.0
2025-06-03 13:05:00,276.0,276.31,276.0,276.29,1300.0,274.8504,275.1591,274.8504,275.1392,1300.0
2025-06-03 13:10:00,276.3,276.52,276.2,276.47,2368.0,275.1492,275.3683,275.0496,275.3185,2368.0
2025-06-03 13:15:00,276.49,276.53,276.4,276.41,905.0,275.3384,275.3782,275.2488,275.2587,905.0
2025-06-03 13:20:00,276.58,276.64,276.5,276.62,976.0,275.428,275.4878,275.3484,275.4679,976.0
2025-06-03 13:25:00,276.63,276.63,276.47,276.51,2568.0,275.4778,275.4778,275.3185,275.3583,2568.0
2025-06-03 13:30:00,276.59,276.61,276.33,276.6,2339.0,275.438,275.4579,275.1791,275.4479,2339.0
2025-06-03 13:35:00,276.47,276.7,276.46,276.57,3742.0,275.3185,275.5475,275.3085,275.4181,3742.0
2025-06-03 13:40:00,276.58,276.61,276.41,276.45,2036.0,275.428,275.4579,275.2587,275.2986,2036.0
2025-06-03 13:45:00,276.41,276.42,276.2,276.39,2613.0,275.2587,275.2687,275.0496,275.2388,2613.0
2025-06-03 13:50:00,276.2,276.25,275.99,276.0,3845.0,275.0496,275.0994,274.8405,274.8504,3845.0
2025-06-03 13:55:00,275.89,275.92,275.8,275.92,1708.0,274.7409,274.7708,274.6513,274.7708,1708.0
2025-06-03 14:00:00,275.78,275.89,275.59,275.86,9960.0,274.6314,274.7409,274.4421,274.711,9960.0
2025-06-03 14:05:00,275.77,275.89,275.6,275.6,4615.0,274.6214,274.7409,274.4521,274.4521,4615.0
2025-06-03 14:10:00,275.65,275.8,275.49,275.72,15756.0,274.5019,274.6513,274.3426,274.5716,15756.0
2025-06-03 14:15:00,275.77,276.22,275.7,276.22,3234.0,274.6214,275.0695,274.5517,275.0695,3234.0
2025-06-03 14:20:00,276.26,276.28,276.09,276.15,6320.0,275.1094,275.1293,274.9401,274.9998,6320.0
2025-06-03 14:25:00,276.15,276.34,276.06,276.31,2653.0,274.9998,275.189,274.9102,275.1591,2653.0
2025-06-03 14:30:00,276.31,276.36,276.24,276.24,1699.0,275.1591,275.2089,275.0894,275.0894,1699.0
2025-06-03 14:35:00,276.13,276.24,276.1,276.18,1025.0,274.9799,275.0894,274.95,275.0297,1025.0
2025-06-03 14:40:00,276.25,276.33,276.18,276.32,7617.0,275.0994,275.1791,275.0297,275.1691,7617.0
2025-06-03 14:45:00,276.38,276.51,276.38,276.41,5873.0,275.2289,275.3583,275.2289,275.2587,5873.0
2025-06-03 14:50:00,276.4,276.48,276.13,276.15,4743.0,275.2488,275.3284,274.9799,274.9998,4743.0
2025-06-03 14:55:00,276.23,276.23,276.06,276.21,3757.0,275.0795,275.0795,274.9102,275.0596,3757.0
2025-06-03 15:00:00,276.25,276.4,276.14,276.4,5825.0,275.0994,275.2488,274.9899,275.2488,5825.0
2025-06-03 15:05:00,276.39,276.4,276.26,276.35,3869.0,275.2388,275.2488,275.1094,275.199,3869.0
2025-06-03 15:10:00,276.29,276.47,276.24,276.47,2514.0,275.1392,275.3185,275.0894,275.3185,2514.0
2025-06-03 15:15:00,276.46,276.56,276.4,276.49,9232.0,275.3085,275.4081,275.2488,275.3384,9232.0
2025-06-03 15:20:00,276.42,276.43,276.31,276.41,4725.0,275.2687,275.2786,275.1591,275.2587,4725.0
2025-06-03 15:25:00,276.34,276.34,276.04,276.19,4534.0,275.189,275.189,274.8903,275.0396,4534.0
2025-06-03 15:30:00,276.23,276.36,276.17,276.17,5444.0,275.0795,275.2089,275.0197,275.0197,5444.0
2025-06-03 15:35:00,276.27,276.65,276.27,276.53,5821.0,275.1193,275.4977,275.1193,275.3782,5821.0
2025-06-03 15:40:00,276.52,276.53,276.11,276.19,8292.0,275.3683,275.3782,274.96,275.0396,8292.0
2025-06-03 15:45:00,276.24,276.27,275.7,275.7,3075.0,275.0894,275.1193,274.5517,274.5517,3075.0
2025-06-03 15:50:00,275.69,276.32,275.68,276.15,15633.0,274.5417,275.1691,274.5318,274.9998,15633.0
2025-06-03 15:55:00,276.15,276.46,275.96,276.09,64443.0,274.9998,275.3085,274.8106,274.9401,64443.0
2025-06-04 09:30:00,276.15,276.15,275.24,275.24,6805.0,274.9998,274.9998,274.0936,274.0936,6805.0
2025-06-04 09:35:00,275.59,275.61,275.03,275.06,7238.0,274.4421,274.4621,273.8845,273.9144,7238.0
2025-06-04 09:40:00,275.1,275.11,274.22,274.22,5816.0,273.9542,273.9641,273.0778,273.0778,5816.0
2025-06-04 09:45:00,274.25,274.52,274.0,274.45,4401.0,273.1077,273.3766,272.8588,273.3069,4401.0
2025-06-04 09:50:00,274.46,274.8,274.46,274.78,1651.0,273.3168,273.6554,273.3168,273.6355,1651.0
2025-06-04 09:55:00,274.78,275.02,274.77,274.87,2601.0,273.6355,273.8745,273.6256,273.7251,2601.0
2025-06-04 10:00:00,274.8,275.24,274.62,275.24,5154.0,273.6554,274.0936,273.4762,274.0936,5154.0
2025-06-04 10:05:00,275.41,275.72,275.13,275.31,4940.0,274.2629,274.5716,273.9841,274.1633,4940.0
2025-06-04 10:10:00,275.24,275.24,274.98,275.22,1666.0,274.0936,274.0936,273.8347,274.0737,1666.0
2025-06-04 10:15:00,275.13,275.26,274.98,274.98,3181.0,273.9841,274.1135,273.8347,273.8347,3181.0
2025-06-04 10:20:00,274.83,275.43,274.83,275.43,3372.0,273.6853,274.2828,273.6853,274.2828,3372.0
2025-06-04 10:25:00,275.31,275.31,275.31,275.31,181.0,274.1633,274.1633,274.1633,274.1633,181.0
2025-06-04 10:30:00,275.6,275.7,275.36,275.37,2800.0,274.4521,274.5517,274.2131,274.2231,2800.0
2025-06-04 10:35:00,275.37,275.59,275.36,275.4,2017.0,274.2231,274.4421,274.2131,274.2529,2017.0
2025-06-04 10:40:00,275.51,275.51,274.93,274.96,1332.0,274.3625,274.3625,273.7849,273.8148,1332.0
2025-06-04 10:45:00,275.03,275.75,275.03,275.7,1000.0,273.8845,274.6015,273.8845,274.5517,1000.0
2025-06-04 10:50:00,275.53,275.75,275.5,275.75,700.0,274.3824,274.6015,274.3525,274.6015,700.0
2025-06-04 10:55:00,275.58,275.62,275.08,275.11,2482.0,274.4322,274.472,273.9343,273.9641,2482.0
2025-06-04 11:00:00,275.0,275.11,274.85,274.88,1726.0,273.8546,273.9641,273.7052,273.7351,1726.0
2025-06-04 11:05:00,275.02,275.02,274.95,274.95,300.0,273.8745,273.8745,273.8048,273.8048,300.0
2025-06-04 11:10:00,274.81,275.11,274.81,275.11,682.0,273.6654,273.9641,273.6654,273.9641,682.0
2025-06-04 11:15:00,274.94,275.02,274.82,274.82,3865.0,273.7949,273.8745,273.6754,273.6754,3865.0
2025-06-04 11:20:00,274.87,274.93,274.87,274.93,200.0,273.7251,273.7849,273.7251,273.7849,200.0
2025-06-04 11:25:00,274.97,274.99,274.86,274.86,1411.0,273.8247,273.8446,273.7152,273.7152,1411.0
2025-06-04 11:30:00,274.84,275.05,274.76,274.81,2222.0,273.6953,273.9044,273.6156,273.6654,2222.0
2025-06-04 11:35:00,274.63,274.63,274.53,274.57,795.0,273.4861,273.4861,273.3866,273.4264,795.0
2025-06-04 11:40:00,274.55,274.94,274.53,274.94,2907.0,273.4065,273.7949,273.3866,273.7949,2907.0
2025-06-04 11:45:00,275.06,275.33,275.03,275.32,800.0,273.9144,274.1832,273.8845,274.1733,800.0
2025-06-04 11:50:00,275.49,275.52,275.4,275.4,1326.0,274.3426,274.3724,274.2529,274.2529,1326.0
2025-06-04 11:55:00,275.32,275.41,275.2,275.36,1390.0,274.1733,274.2629,274.0538,274.2131,1390.0
2025-06-04 12:00:00,275.13,275.15,275.12,275.15,207.0,273.9841,274.004,273.9741,274.004,207.0
2025-06-04 12:05:00,275.13,275.16,275.02,275.02,751.0,273.9841,274.0139,273.8745,273.8745,751.0
2025-06-04 12:10:00,274.92,275.0,274.8,274.82,712.0,273.7749,273.8546,273.6554,273.6754,712.0
2025-06-04 12:15:00,274.71,274.82,274.71,274.82,2218.0,273.5658,273.6754,273.5658,273.6754,2218.0
2025-06-04 12:20:00,274.8,274.92,274.67,274.74,2484.0,273.6554,273.7749,273.526,273.5957,2484.0
2025-06-04 12:25:00,274.82,274.89,274.76,274.76,6412.0,273.6754,273.7451,273.6156,273.6156,6412.0
2025-06-04 12:30:00,274.81,275.29,274.8,275.29,300.0,273.6654,274.1434,273.6554,274.1434,300.0
2025-06-04 12:35:00,275.38,275.39,275.16,275.16,1269.0,274.233,274.243,274.0139,274.0139,1269.0
2025-06-04 12:40:00,275.31,275.31,275.21,275.21,400.0,274.1633,274.1633,274.0637,274.0637,400.0
2025-06-04 12:45:00,275.3,275.3,274.91,274.94,2138.0,274.1534,274.1534,273.765,273.7949,2138.0
2025-06-04 12:50:00,274.85,274.85,274.57,274.71,2403.0,273.7052,273.7052,273.4264,273.5658,2403.0
2025-06-04 12:55:00,274.86,275.04,274.83,274.83,2031.0,273.7152,273.8944,273.6853,273.6853,2031.0
2025-06-04 13:00:00,274.93,274.93,274.84,274.84,2656.0,273.7849,273.7849,273.6953,273.6953,2656.0
2025-06-04 13:05:00,274.77,274.83,274.69,274.83,5858.0,273.6256,273.6853,273.5459,273.6853,5858.0
2025-06-04 13:10:00,274.86,274.92,274.69,274.92,5711.0,273.7152,273.7749,273.5459,273.7749,5711.0
2025-06-04 13:15:00,274.9,274.9,274.47,274.47,5575.0,273.755,273.755,273.3268,273.3268,5575.0
2025-06-04 13:20:00,274.48,274.48,274.37,274.42,1034.0,273.3368,273.3368,273.2272,273.277,1034.0
2025-06-04 13:25:00,274.4,274.42,274.11,274.11,2924.0,273.2571,273.277,272.9683,272.9683,2924.0
2025-06-04 13:30:00,274.11,274.21,273.81,273.81,2920.0,272.9683,273.0679,272.6696,272.6696,2920.0
2025-06-04 13:35:00,273.74,273.88,273.73,273.81,2394.0,272.5998,272.7393,272.5899,272.6696,2394.0
2025-06-04 13:40:00,273.81,273.81,273.33,273.38,3690.0,272.6696,272.6696,272.1916,272.2413,3690.0
2025-06-04 13:45:00,273.4,273.56,273.38,273.5,1672.0,272.2613,272.4206,272.2413,272.3608,1672.0
2025-06-04 13:50:00,273.4,273.56,273.21,273.21,5985.0,272.2613,272.4206,272.0721,272.0721,5985.0
2025-06-04 13:55:00,273.09,273.58,273.09,273.43,5256.0,271.9526,272.4405,271.9526,272.2911,5256.0
2025-06-04 14:00:00,273.53,273.72,273.42,273.67,2143.0,272.3907,272.5799,272.2812,272.5301,2143.0
2025-06-04 14:05:00,273.64,273.73,273.63,273.68,1689.0,272.5003,272.5899,272.4903,272.5401,1689.0
2025-06-04 14:10:00,273.62,273.62,273.45,273.46,1672.0,272.4803,272.4803,272.3111,272.321,1672.0
2025-06-04 14:15:00,273.37,273.59,273.3,273.51,5066.0,272.2314,272.4505,272.1617,272.3708,5066.0
2025-06-04 14:20:00,273.37,273.66,273.37,273.62,2354.0,272.2314,272.5202,272.2314,272.4803,2354.0
2025-06-04 14:25:00,273.62,273.75,273.6,273.69,2203.0,272.4803,272.6098,272.4604,272.5501,2203.0
2025-06-04 14:30:00,273.74,273.74,273.36,273.36,1968.0,272.5998,272.5998,272.2214,272.2214,1968.0
2025-06-04 14:35:00,273.39,273.39,273.09,273.1,2125.0,272.2513,272.2513,271.9526,271.9625,2125.0
2025-06-04 14:40:00,273.0,273.11,272.9,273.0,5044.0,271.8629,271.9725,271.7633,271.8629,5044.0
2025-06-04 14:45:00,273.0,273.1,272.95,272.99,3059.0,271.8629,271.9625,271.8131,271.853,3059.0
2025-06-04 14:50:00,272.95,273.05,272.8,273.02,10748.0,271.8131,271.9127,271.6638,271.8828,10748.0
2025-06-04 14:55:00,273.01,273.11,272.92,273.03,4005.0,271.8729,271.9725,271.7833,271.8928,4005.0
2025-06-04 15:00:00,272.95,273.13,272.82,273.11,1685.0,271.8131,271.9924,271.6837,271.9725,1685.0
2025-06-04 15:05:00,273.11,273.16,273.0,273.03,2563.0,271.9725,272.0223,271.8629,271.8928,2563.0
2025-06-04 15:10:00,273.16,273.24,273.07,273.24,2424.0,272.0223,272.1019,271.9326,272.1019,2424.0
2025-06-04 15:15:00,273.18,273.18,272.99,273.0,2460.0,272.0422,272.0422,271.853,271.8629,2460.0
2025-06-04 15:20:00,273.15,273.24,273.0,273.12,5180.0,272.0123,272.1019,271.8629,271.9824,5180.0
2025-06-04 15:25:00,273.09,273.41,273.09,273.24,7533.0,271.9526,272.2712,271.9526,272.1019,7533.0
2025-06-04 15:30:00,273.26,273.46,273.22,273.26,3337.0,272.1218,272.321,272.082,272.1218,3337.0
2025-06-04 15:35:00,273.25,273.35,273.23,273.27,3695.0,272.1119,272.2115,272.092,272.1318,3695.0
2025-06-04 15:40:00,273.19,273.21,273.03,273.05,6683.0,272.0521,272.0721,271.8928,271.9127,6683.0
2025-06-04 15:45:00,273.07,273.08,272.49,272.55,10897.0,271.9326,271.9426,271.3551,271.4148,10897.0
2025-06-04 15:50:00,272.52,272.74,272.42,272.5,15128.0,271.3849,271.604,271.2853,271.365,15128.0
2025-06-04 15:55:00,272.5,272.5,271.84,271.93,96373.0,271.365,271.365,270.7078,270.7974,96373.0
2025-06-05 09:30:00,271.61,273.05,271.15,271.15,15583.0,270.4787,271.9127,270.0206,270.0206,15583.0
2025-06-05 09:35:00,270.46,271.9,270.46,271.2,1714.0,269.3335,270.7675,269.3335,270.0704,1714.0
2025-06-05 09:40:00,271.38,271.69,271.15,271.16,6593.0,270.2497,270.5584,270.0206,270.0306,6593.0
2025-06-05 09:45:00,271.22,271.43,271.0,271.29,1929.0,270.0903,270.2995,269.8713,270.1601,1929.0
2025-06-05 09:50:00,271.12,271.12,270.7,270.88,6827.0,269.9908,269.9908,269.5725,269.7518,6827.0
2025-06-05 09:55:00,270.88,270.99,270.22,270.44,6930.0,269.7518,269.8613,269.0945,269.3136,6930.0
2025-06-05 10:00:00,270.41,270.62,269.62,269.97,8683.0,269.2837,269.4928,268.497,268.8456,8683.0
2025-06-05 10:05:00,270.03,270.64,270.0,270.39,4123.0,268.9053,269.5128,268.8754,269.2638,4123.0
2025-06-05 10:10:00,270.45,270.83,270.33,270.76,7053.0,269.3236,269.702,269.2041,269.6323,7053.0
2025-06-05 10:15:00,270.82,270.95,270.41,270.5,4799.0,269.692,269.8215,269.2837,269.3733,4799.0
2025-06-05 10:20:00,270.5,270.68,270.32,270.62,6297.0,269.3733,269.5526,269.1941,269.4928,6297.0
2025-06-05 10:25:00,270.63,270.69,269.78,269.94,11374.0,269.5028,269.5626,268.6563,268.8157,11374.0
2025-06-05 10:30:00,269.94,270.28,269.87,269.89,5627.0,268.8157,269.1543,268.746,268.7659,5627.0
2025-06-05 10:35:00,269.85,270.37,269.5,270.21,7558.0,268.7261,269.2439,268.3775,269.0846,7558.0
2025-06-05 10:40:00,270.02,270.51,269.99,270.32,1525.0,268.8953,269.3833,268.8655,269.1941,1525.0
2025-06-05 10:45:00,270.27,270.62,270.1,270.28,10493.0,269.1443,269.4928,268.975,269.1543,10493.0
2025-06-05 10:50:00,270.3,270.41,270.04,270.32,11310.0,269.1742,269.2837,268.9153,269.1941,11310.0
2025-06-05 10:55:00,270.16,270.65,270.16,270.65,1012.0,269.0348,269.5227,269.0348,269.5227,1012.0
2025-06-05 11:00:00,270.8,270.8,270.64,270.77,2333.0,269.6721,269.6721,269.5128,269.6422,2333.0
2025-06-05 11:05:00,270.75,270.76,270.21,270.29,3394.0,269.6223,269.6323,269.0846,269.1642,3394.0
2025-06-05 11:10:00,270.28,270.82,270.28,270.81,1900.0,269.1543,269.692,269.1543,269.6821,1900.0
2025-06-05 11:15:00,270.59,271.05,270.58,270.97,3016.0,269.463,269.9211,269.453,269.8414,3016.0
2025-06-05 11:20:00,271.06,271.37,271.06,271.25,1866.0,269.931,270.2397,269.931,270.1202,1866.0
2025-06-05 11:25:00,271.38,271.52,271.22,271.38,2823.0,270.2497,270.3891,270.0903,270.2497,2823.0
2025-06-05 11:30:00,271.44,271.58,271.38,271.58,1004.0,270.3094,270.4488,270.2497,270.4488,1004.0
2025-06-05 11:35:00,271.59,271.76,271.3,271.42,3705.0,270.4588,270.6281,270.17,270.2895,3705.0
2025-06-05 11:40:00,271.3,271.52,271.26,271.28,1694.0,270.17,270.3891,270.1302,270.1501,1694.0
2025-06-05 11:45:00,271.16,271.21,271.16,271.21,500.0,270.0306,270.0804,270.0306,270.0804,500.0
2025-06-05 11:50:00,271.21,271.35,271.2,271.35,741.0,270.0804,270.2198,270.0704,270.2198,741.0
2025-06-05 11:55:00,271.25,271.42,271.18,271.18,800.0,270.1202,270.2895,270.0505,270.0505,800.0
2025-06-05 12:00:00,271.28,271.48,271.28,271.48,1300.0,270.1501,270.3493,270.1501,270.3493,1300.0
2025-06-05 12:05:00,271.48,271.55,271.48,271.5,800.0,270.3493,270.419,270.3493,270.3692,800.0
2025-06-05 12:10:00,271.71,271.71,271.71,271.71,100.0,270.5783,270.5783,270.5783,270.5783,100.0
2025-06-05 12:15:00,271.67,271.79,271.65,271.67,850.0,270.5385,270.658,270.5186,270.5385,850.0
2025-06-05 12:20:00,271.54,271.54,271.0,271.01,3292.0,270.409,270.409,269.8713,269.8812,3292.0
2025-06-05 12:25:00,270.89,270.96,270.83,270.93,1867.0,269.7617,269.8314,269.702,269.8016,1867.0
2025-06-05 12:30:00,271.03,271.1,271.03,271.06,800.0,269.9011,269.9708,269.9011,269.931,800.0
2025-06-05 12:35:00,271.18,271.19,271.02,271.02,542.0,270.0505,270.0605,269.8912,269.8912,542.0
2025-06-05 12:40:00,271.22,271.22,271.12,271.12,300.0,270.0903,270.0903,269.9908,269.9908,300.0
2025-06-05 12:45:00,271.04,271.04,270.47,270.75,3936.0,269.9111,269.9111,269.3435,269.6223,3936.0
2025-06-05 12:50:00,270.75,271.02,270.68,271.02,1489.0,269.6223,269.8912,269.5526,269.8912,1489.0
2025-06-05 12:55:00,271.05,271.21,271.05,271.21,900.0,269.9211,270.0804,269.9211,270.0804,900.0
2025-06-05 13:00:00,271.26,271.41,271.14,271.23,4622.0,270.1302,270.2796,270.0107,270.1003,4622.0
2025-06-05 13:05:00,271.28,271.28,271.28,271.28,100.0,270.1501,270.1501,270.1501,270.1501,100.0
2025-06-05 13:10:00,271.33,271.39,271.15,271.39,939.0,270.1999,270.2596,270.0206,270.2596,939.0
2025-06-05 13:15:00,271.4,271.42,271.33,271.36,587.0,270.2696,270.2895,270.1999,270.2298,587.0
2025-06-05 13:20:00,271.36,271.55,271.35,271.55,1113.0,270.2298,270.419,270.2198,270.419,1113.0
2025-06-05 13:25:00,271.57,271.58,271.4,271.46,801.0,270.4389,270.4488,270.2696,270.3293,801.0
2025-06-05 13:30:00,271.56,271.72,271.44,271.72,4120.0,270.4289,270.5883,270.3094,270.5883,4120.0
2025-06-05 13:35:00,271.77,271.96,271.77,271.96,1800.0,270.6381,270.8273,270.6381,270.8273,1800.0
2025-06-05 13:40:00,271.97,272.07,271.78,271.78,2872.0,270.8372,270.9368,270.648,270.648,2872.0
2025-06-05 13:45:00,271.82,271.98,271.82,271.97,1361.0,270.6878,270.8472,270.6878,270.8372,1361.0
2025-06-05 13:50:00,271.8,271.99,271.51,271.66,3211.0,270.6679,270.8571,270.3791,270.5285,3211.0
2025-06-05 13:55:00,271.52,271.74,271.52,271.74,404.0,270.3891,270.6082,270.3891,270.6082,404.0
2025-06-05 14:00:00,271.55,271.55,271.53,271.53,500.0,270.419,270.419,270.3991,270.3991,500.0
2025-06-05 14:05:00,271.46,271.46,271.24,271.35,1583.0,270.3293,270.3293,270.1103,270.2198,1583.0
2025-06-05 14:10:00,271.23,271.36,271.19,271.36,700.0,270.1003,270.2298,270.0605,270.2298,700.0
2025-06-05 14:15:00,271.43,271.45,270.98,271.44,3043.0,270.2995,270.3194,269.8513,270.3094,3043.0
2025-06-05 14:20:00,271.5,271.69,271.38,271.69,2600.0,270.3692,270.5584,270.2497,270.5584,2600.0
2025-06-05 14:25:00,271.66,271.7,271.6,271.61,889.0,270.5285,270.5683,270.4688,270.4787,889.0
2025-06-05 14:30:00,271.61,271.86,271.61,271.86,1388.0,270.4787,270.7277,270.4787,270.7277,1388.0
2025-06-05 14:35:00,271.74,271.79,271.59,271.67,2316.0,270.6082,270.658,270.4588,270.5385,2316.0
2025-06-05 14:40:00,271.67,271.88,271.66,271.83,2230.0,270.5385,270.7476,270.5285,270.6978,2230.0
2025-06-05 14:45:00,271.83,271.9,271.81,271.87,1348.0,270.6978,270.7675,270.6779,270.7376,1348.0
2025-06-05 14:50:00,271.93,272.02,271.72,271.79,4525.0,270.7974,270.887,270.5883,270.658,4525.0
2025-06-05 14:55:00,271.58,271.74,271.53,271.54,4284.0,270.4488,270.6082,270.3991,270.409,4284.0
2025-06-05 15:00:00,271.63,271.63,271.56,271.56,2614.0,270.4986,270.4986,270.4289,270.4289,2614.0
2025-06-05 15:05:00,271.63,271.9,271.63,271.83,2040.0,270.4986,270.7675,270.4986,270.6978,2040.0
2025-06-05 15:10:00,271.85,271.92,271.73,271.73,2648.0,270.7177,270.7874,270.5982,270.5982,2648.0
2025-06-05 15:15:00,271.86,271.86,270.99,271.09,3428.0,270.7277,270.7277,269.8613,269.9609,3428.0
2025-06-05 15:20:00,271.1,271.22,271.07,271.1,4681.0,269.9708,270.0903,269.941,269.9708,4681.0
2025-06-05 15:25:00,271.1,271.56,270.86,270.99,11626.0,269.9708,270.4289,269.7318,269.8613,11626.0
2025-06-05 15:30:00,271.01,271.13,270.92,270.99,8034.0,269.8812,270.0007,269.7916,269.8613,8034.0
2025-06-05 15:35:00,270.98,271.78,270.94,271.74,5277.0,269.8513,270.648,269.8115,270.6082,5277.0
2025-06-05 15:40:00,271.61,271.84,271.57,271.68,5608.0,270.4787,270.7078,270.4389,270.5484,5608.0
2025-06-05 15:45:00,271.71,271.77,271.55,271.6,7348.0,270.5783,270.6381,270.419,270.4688,7348.0
2025-06-05 15:50:00,271.5,271.6,271.26,271.26,11091.0,270.3692,270.4688,270.1302,270.1302,11091.0
2025-06-05 15:55:00,271.26,271.39,270.76,271.13,38234.0,270.1302,270.2596,269.6323,270.0007,38234.0
2025-06-06 09:30:00,273.31,274.39,272.97,272.97,10986.0,272.1716,273.2471,271.8331,271.8331,10986.0
2025-06-06 09:35:00,273.72,274.34,273.47,273.75,3300.0,272.5799,273.1973,272.331,272.6098,3300.0
2025-06-06 09:40:00,274.61,275.0,273.86,274.62,10061.0,273.4662,273.8546,272.7193,273.4762,10061.0
2025-06-06 09:45:00,274.76,275.29,274.76,275.04,5720.0,273.6156,274.1434,273.6156,273.8944,5720.0
2025-06-06 09:50:00,274.69,275.5,274.67,275.4,9878.0,273.5459,274.3525,273.526,274.2529,9878.0
2025-06-06 09:55:00,275.55,275.55,275.16,275.45,4097.0,274.4023,274.4023,274.0139,274.3027,4097.0
2025-06-06 10:00:00,275.48,275.58,275.13,275.32,5460.0,274.3326,274.4322,273.9841,274.1733,5460.0
2025-06-06 10:05:00,275.38,275.38,274.77,275.02,3692.0,274.233,274.233,273.6256,273.8745,3692.0
2025-06-06 10:10:00,275.04,275.12,274.32,274.46,4603.0,273.8944,273.9741,273.1774,273.3168,4603.0
2025-06-06 10:15:00,274.72,274.72,274.17,274.35,4208.0,273.5758,273.5758,273.0281,273.2073,4208.0
2025-06-06 10:20:00,274.44,274.73,274.38,274.73,2755.0,273.2969,273.5857,273.2372,273.5857,2755.0
2025-06-06 10:25:00,274.89,275.06,274.84,274.84,1708.0,273.7451,273.9144,273.6953,273.6953,1708.0
2025-06-06 10:30:00,274.75,274.79,274.46,274.46,2656.0,273.6056,273.6455,273.3168,273.3168,2656.0
2025-06-06 10:35:00,274.6,274.74,274.6,274.71,1431.0,273.4563,273.5957,273.4563,273.5658,1431.0
2025-06-06 10:40:00,274.58,275.06,274.58,274.81,1939.0,273.4363,273.9144,273.4363,273.6654,1939.0
2025-06-06 10:45:00,274.64,274.71,274.33,274.48,2815.0,273.4961,273.5658,273.1874,273.3368,2815.0
2025-06-06 10:50:00,274.32,274.66,274.17,274.66,1672.0,273.1774,273.516,273.0281,273.516,1672.0
2025-06-06 10:55:00,274.66,274.76,274.23,274.32,2890.0,273.516,273.6156,273.0878,273.1774,2890.0
2025-06-06 11:00:00,274.2,274.31,274.2,274.31,572.0,273.0579,273.1675,273.0579,273.1675,572.0
2025-06-06 11:05:00,274.17,274.4,273.97,274.4,3773.0,273.0281,273.2571,272.8289,273.2571,3773.0
2025-06-06 11:10:00,274.45,274.45,273.99,274.09,2310.0,273.3069,273.3069,272.8488,272.9484,2310.0
2025-06-06 11:15:00,274.02,274.04,273.19,273.19,2869.0,272.8787,272.8986,272.0521,272.0521,2869.0
2025-06-06 11:20:00,273.18,273.2,272.84,272.86,3120.0,272.0422,272.0621,271.7036,271.7235,3120.0
2025-06-06 11:25:00,273.03,273.14,272.98,273.14,1961.0,271.8928,272.0023,271.843,272.0023,1961.0
2025-06-06 11:30:00,273.02,273.02,272.63,272.8,5373.0,271.8828,271.8828,271.4945,271.6638,5373.0
2025-06-06 11:35:00,272.75,272.76,272.09,272.09,2189.0,271.614,271.6239,270.9567,270.9567,2189.0
2025-06-06 11:40:00,272.12,272.43,272.08,272.43,3029.0,270.9866,271.2953,270.9468,271.2953,3029.0
2025-06-06 11:45:00,272.3,272.84,272.24,272.79,3094.0,271.1658,271.7036,271.1061,271.6538,3094.0
2025-06-06 11:50:00,272.91,272.91,272.68,272.68,1530.0,271.7733,271.7733,271.5443,271.5443,1530.0
2025-06-06 11:55:00,272.73,272.73,272.42,272.57,1623.0,271.5941,271.5941,271.2853,271.4347,1623.0
2025-06-06 12:00:00,272.69,272.85,272.66,272.85,1309.0,271.5542,271.7136,271.5243,271.7136,1309.0
2025-06-06 12:05:00,272.99,273.07,272.89,272.9,2630.0,271.853,271.9326,271.7534,271.7633,2630.0
2025-06-06 12:10:00,273.02,273.02,272.67,272.67,1156.0,271.8828,271.8828,271.5343,271.5343,1156.0
2025-06-06 12:15:00,272.78,272.83,272.69,272.71,2205.0,271.6438,271.6936,271.5542,271.5741,2205.0
2025-06-06 12:20:00,272.83,273.02,272.76,273.01,2023.0,271.6936,271.8828,271.6239,271.8729,2023.0
2025-06-06 12:25:00,273.0,273.0,272.83,272.84,2054.0,271.8629,271.8629,271.6936,271.7036,2054.0
2025-06-06 12:30:00,272.9,273.1,272.9,273.1,947.0,271.7633,271.9625,271.7633,271.9625,947.0
2025-06-06 12:35:00,272.97,273.15,272.92,272.93,1215.0,271.8331,272.0123,271.7833,271.7932,1215.0
2025-06-06 12:40:00,272.84,272.84,272.63,272.63,934.0,271.7036,271.7036,271.4945,271.4945,934.0
2025-06-06 12:45:00,272.49,272.74,272.49,272.66,1323.0,271.3551,271.604,271.3551,271.5243,1323.0
2025-06-06 12:50:00,272.68,272.69,272.29,272.54,1349.0,271.5443,271.5542,271.1559,271.4048,1349.0
2025-06-06 12:55:00,272.62,272.87,272.45,272.86,3719.0,271.4845,271.7335,271.3152,271.7235,3719.0
2025-06-06 13:00:00,272.84,272.84,272.65,272.79,1374.0,271.7036,271.7036,271.5144,271.6538,1374.0
2025-06-06 13:05:00,272.74,272.74,272.28,272.37,7478.0,271.604,271.604,271.1459,271.2356,7478.0
2025-06-06 13:10:00,272.34,272.37,272.22,272.32,1339.0,271.2057,271.2356,271.0862,271.1858,1339.0
2025-06-06 13:15:00,272.25,272.25,272.09,272.23,1687.0,271.1161,271.1161,270.9567,271.0961,1687.0
2025-06-06 13:20:00,272.36,272.46,272.34,272.35,1313.0,271.2256,271.3252,271.2057,271.2156,1313.0
2025-06-06 13:25:00,272.35,272.39,272.33,272.33,1062.0,271.2156,271.2555,271.1957,271.1957,1062.0
2025-06-06 13:30:00,272.39,272.47,272.29,272.31,2214.0,271.2555,271.3351,271.1559,271.1758,2214.0
2025-06-06 13:35:00,272.45,272.53,272.39,272.53,1541.0,271.3152,271.3949,271.2555,271.3949,1541.0
2025-06-06 13:40:00,272.45,272.58,272.36,272.44,5098.0,271.3152,271.4447,271.2256,271.3053,5098.0
2025-06-06 13:45:00,272.52,272.61,272.41,272.6,3432.0,271.3849,271.4746,271.2754,271.4646,3432.0
2025-06-06 13:50:00,272.61,272.61,272.45,272.45,1224.0,271.4746,271.4746,271.3152,271.3152,1224.0
2025-06-06 13:55:00,272.41,272.45,272.41,272.45,500.0,271.2754,271.3152,271.2754,271.3152,500.0
2025-06-06 14:00:00,272.48,273.25,272.48,273.25,3923.0,271.3451,272.1119,271.3451,272.1119,3923.0
2025-06-06 14:05:00,273.27,273.38,273.12,273.33,3730.0,272.1318,272.2413,271.9824,272.1916,3730.0
2025-06-06 14:10:00,273.33,273.41,273.25,273.34,3507.0,272.1916,272.2712,272.1119,272.2015,3507.0
2025-06-06 14:15:00,273.32,273.53,273.32,273.43,2912.0,272.1816,272.3907,272.1816,272.2911,2912.0
2025-06-06 14:20:00,273.45,273.46,273.42,273.46,314.0,272.3111,272.321,272.2812,272.321,314.0
2025-06-06 14:25:00,273.37,273.53,273.28,273.46,3967.0,272.2314,272.3907,272.1418,272.321,3967.0
2025-06-06 14:30:00,273.4,273.64,273.4,273.53,3589.0,272.2613,272.5003,272.2613,272.3907,3589.0
2025-06-06 14:35:00,273.48,273.48,273.36,273.44,1085.0,272.3409,272.3409,272.2214,272.3011,1085.0
2025-06-06 14:40:00,273.43,273.43,273.34,273.43,1601.0,272.2911,272.2911,272.2015,272.2911,1601.0
2025-06-06 14:45:00,273.33,273.49,273.33,273.48,1600.0,272.1916,272.3509,272.1916,272.3409,1600.0
2025-06-06 14:50:00,273.47,273.63,273.42,273.56,2167.0,272.331,272.4903,272.2812,272.4206,2167.0
2025-06-06 14:55:00,273.57,273.61,273.52,273.59,1035.0,272.4306,272.4704,272.3808,272.4505,1035.0
2025-06-06 15:00:00,273.5,273.7,273.5,273.67,1705.0,272.3608,272.56,272.3608,272.5301,1705.0
2025-06-06 15:05:00,273.75,273.84,273.75,273.8,1078.0,272.6098,272.6994,272.6098,272.6596,1078.0
2025-06-06 15:10:00,273.68,273.7,273.58,273.61,3175.0,272.5401,272.56,272.4405,272.4704,3175.0
2025-06-06 15:15:00,273.58,273.67,273.55,273.67,1266.0,272.4405,272.5301,272.4106,272.5301,1266.0
2025-06-06 15:20:00,273.67,273.76,273.65,273.68,2318.0,272.5301,272.6198,272.5102,272.5401,2318.0
2025-06-06 15:25:00,273.68,273.78,273.61,273.62,2065.0,272.5401,272.6397,272.4704,272.4803,2065.0
2025-06-06 15:30:00,273.63,273.91,273.6,273.85,2168.0,272.4903,272.7691,272.4604,272.7094,2168.0
2025-06-06 15:35:00,273.91,274.02,273.6,273.61,6316.0,272.7691,272.8787,272.4604,272.4704,6316.0
2025-06-06 15:40:00,273.57,273.7,273.56,273.62,3895.0,272.4306,272.56,272.4206,272.4803,3895.0
2025-06-06 15:45:00,273.71,273.73,273.36,273.38,11716.0,272.57,272.5899,272.2214,272.2413,11716.0
2025-06-06 15:50:00,273.46,273.82,273.42,273.7,7991.0,272.321,272.6795,272.2812,272.56,7991.0
2025-06-06 15:55:00,273.69,273.91,273.66,273.68,31716.0,272.5501,272.7691,272.5202,272.5401,31716.0
2025-06-09 09:30:00,273.56,273.56,271.15,271.23,10113.0,272.4206,272.4206,270.0206,270.1003,10113.0
2025-06-09 09:35:00,271.17,271.17,269.0,269.27,9314.0,270.0406,270.0406,267.8796,268.1485,9314.0
2025-06-09 09:40:00,269.07,269.52,268.1,268.25,4430.0,267.9493,268.3974,266.9833,267.1327,4430.0
2025-06-09 09:45:00,268.14,268.15,267.35,267.61,6812.0,267.0232,267.0331,266.2365,266.4954,6812.0
2025-06-09 09:50:00,267.46,267.47,265.92,266.36,18665.0,266.346,266.356,264.8124,265.2506,18665.0
2025-06-09 09:55:00,266.43,267.24,265.91,266.25,9458.0,265.3203,266.1269,264.8025,265.141,9458.0
2025-06-09 10:00:00,266.3,267.11,265.51,265.66,28798.0,265.1908,265.9975,264.4041,264.5535,28798.0
2025-06-09 10:05:00,265.65,266.49,265.37,265.47,19313.0,264.5435,265.38,264.2647,264.3643,19313.0
2025-06-09 10:10:00,265.44,265.92,264.89,265.52,17668.0,264.3344,264.8124,263.7867,264.4141,17668.0
2025-06-09 10:15:00,265.58,267.2,265.58,266.99,10364.0,264.4738,266.0871,264.4738,265.878,10364.0
2025-06-09 10:20:00,267.03,267.24,266.21,267.22,16698.0,265.9178,266.1269,265.1012,266.107,16698.0
2025-06-09 10:25:00,267.22,267.48,267.09,267.22,6842.0,266.107,266.3659,265.9775,266.107,6842.0
2025-06-09 10:30:00,267.09,267.09,265.9,265.9,6618.0,265.9775,265.9775,264.7925,264.7925,6618.0
2025-06-09 10:35:00,265.98,265.98,264.27,264.27,17672.0,264.8722,264.8722,263.1693,263.1693,17672.0
2025-06-09 10:40:00,264.08,264.14,263.2,263.85,6381.0,262.9801,263.0398,262.1037,262.751,6381.0
2025-06-09 10:45:00,263.88,263.89,262.93,263.35,7444.0,262.7809,262.7909,261.8349,262.2531,7444.0
2025-06-09 10:50:00,263.32,264.2,263.32,264.1,4929.0,262.2232,263.0996,262.2232,263.0,4929.0
2025-06-09 10:55:00,264.14,264.58,264.14,264.56,3984.0,263.0398,263.478,263.0398,263.4581,3984.0
2025-06-09 11:00:00,264.77,265.03,264.33,264.33,3913.0,263.6672,263.9261,263.229,263.229,3913.0
2025-06-09 11:05:00,264.64,264.64,263.9,264.11,3086.0,263.5378,263.5378,262.8008,263.01,3086.0
2025-06-09 11:10:00,264.15,264.89,264.15,264.82,1442.0,263.0498,263.7867,263.0498,263.717,1442.0
2025-06-09 11:15:00,265.0,265.24,264.75,265.1,1637.0,263.8963,264.1353,263.6473,263.9958,1637.0
2025-06-09 11:20:00,265.0,265.45,264.82,265.4,1612.0,263.8963,264.3444,263.717,264.2946,1612.0
2025-06-09 11:25:00,265.32,265.34,264.92,265.08,2163.0,264.2149,264.2348,263.8166,263.9759,2163.0
2025-06-09 11:30:00,265.0,265.67,264.9,265.67,2222.0,263.8963,264.5635,263.7967,264.5635,2222.0
2025-06-09 11:35:00,265.9,266.05,265.85,265.91,3596.0,264.7925,264.9419,264.7427,264.8025,3596.0
2025-06-09 11:40:00,266.2,266.35,266.2,266.35,10613.0,265.0913,265.2406,265.0913,265.2406,10613.0
2025-06-09 11:45:00,266.42,266.67,266.34,266.6,3012.0,265.3103,265.5593,265.2307,265.4896,3012.0
2025-06-09 11:50:00,266.53,266.94,266.53,266.94,4534.0,265.4199,265.8282,265.4199,265.8282,4534.0
2025-06-09 11:55:00,266.84,266.84,266.56,266.62,3847.0,265.7286,265.7286,265.4498,265.5095,3847.0
2025-06-09 12:00:00,266.61,266.65,266.18,266.32,3853.0,265.4995,265.5394,265.0713,265.2108,3853.0
2025-06-09 12:05:00,266.32,266.68,266.19,266.68,2046.0,265.2108,265.5693,265.0813,265.5693,2046.0
2025-06-09 12:10:00,266.84,267.02,266.84,267.01,300.0,265.7286,265.9078,265.7286,265.8979,300.0
2025-06-09 12:15:00,267.08,267.16,267.08,267.16,300.0,265.9676,266.0473,265.9676,266.0473,300.0
2025-06-09 12:20:00,266.99,266.99,266.62,266.62,3915.0,265.878,265.878,265.5095,265.5095,3915.0
2025-06-09 12:25:00,266.62,267.06,266.62,266.94,2200.0,265.5095,265.9477,265.5095,265.8282,2200.0
2025-06-09 12:30:00,266.88,266.96,266.71,266.96,1300.0,265.7684,265.8481,265.5991,265.8481,1300.0
2025-06-09 12:35:00,266.94,266.94,266.57,266.69,2713.0,265.8282,265.8282,265.4597,265.5792,2713.0
2025-06-09 12:40:00,266.58,266.88,266.48,266.48,5253.0,265.4697,265.7684,265.3701,265.3701,5253.0
2025-06-09 12:45:00,266.67,266.73,266.58,266.64,1708.0,265.5593,265.619,265.4697,265.5294,1708.0
2025-06-09 12:50:00,266.69,266.99,266.69,266.98,2263.0,265.5792,265.878,265.5792,265.868,2263.0
2025-06-09 12:55:00,266.88,266.95,266.57,266.72,8713.0,265.7684,265.8381,265.4597,265.6091,8713.0
2025-06-09 13:00:00,266.68,267.14,266.67,267.14,7950.0,265.5693,266.0273,265.5593,266.0273,7950.0
2025-06-09 13:05:00,267.1,267.31,267.0,267.14,2110.0,265.9875,266.1966,265.8879,266.0273,2110.0
2025-06-09 13:10:00,267.26,267.64,267.26,267.52,3180.0,266.1468,266.5253,266.1468,266.4058,3180.0
2025-06-09 13:15:00,267.49,267.76,267.48,267.6,4419.0,266.3759,266.6448,266.3659,266.4854,4419.0
2025-06-09 13:20:00,267.39,267.57,267.39,267.5,761.0,266.2763,266.4555,266.2763,266.3858,761.0
2025-06-09 13:25:00,267.5,267.72,267.5,267.62,3542.0,266.3858,266.6049,266.3858,266.5053,3542.0
2025-06-09 13:30:00,267.61,267.62,267.38,267.43,2543.0,266.4954,266.5053,266.2663,266.3161,2543.0
2025-06-09 13:35:00,267.48,267.6,267.48,267.57,1957.0,266.3659,266.4854,266.3659,266.4555,1957.0
2025-06-09 13:40:00,267.42,267.8,267.37,267.76,2740.0,266.3062,266.6846,266.2564,266.6448,2740.0
2025-06-09 13:45:00,267.59,267.9,267.57,267.87,1220.0,266.4755,266.7842,266.4555,266.7543,1220.0
2025-06-09 13:50:00,267.98,268.01,267.67,267.7,2752.0,266.8638,266.8937,266.5551,266.585,2752.0
2025-06-09 13:55:00,267.97,267.97,267.74,267.78,2125.0,266.8539,266.8539,266.6248,266.6647,2125.0
2025-06-09 14:00:00,267.82,268.13,267.76,267.98,4263.0,266.7045,267.0132,266.6448,266.8638,4263.0
2025-06-09 14:05:00,267.98,268.13,267.97,268.03,2854.0,266.8638,267.0132,266.8539,266.9136,2854.0
2025-06-09 14:10:00,268.05,268.05,267.99,268.05,400.0,266.9335,266.9335,266.8738,266.9335,400.0
2025-06-09 14:15:00,268.0,268.12,267.99,267.99,1551.0,266.8838,267.0033,266.8738,266.8738,1551.0
2025-06-09 14:20:00,268.11,268.11,267.95,268.04,2315.0,266.9933,266.9933,266.834,266.9236,2315.0
2025-06-09 14:25:00,267.96,267.99,267.85,267.91,2037.0,266.8439,266.8738,266.7344,266.7941,2037.0
2025-06-09 14:30:00,267.86,267.96,267.81,267.86,1907.0,266.7443,266.8439,266.6945,266.7443,1907.0
2025-06-09 14:35:00,267.82,267.91,267.68,267.69,900.0,266.7045,266.7941,266.5651,266.575,900.0
2025-06-09 14:40:00,267.66,267.82,267.6,267.77,5060.0,266.5452,266.7045,266.4854,266.6547,5060.0
2025-06-09 14:45:00,267.72,267.82,267.66,267.77,5040.0,266.6049,266.7045,266.5452,266.6547,5040.0
2025-06-09 14:50:00,267.7,267.78,267.57,267.62,2905.0,266.585,266.6647,266.4555,266.5053,2905.0
2025-06-09 14:55:00,267.63,268.07,267.62,267.91,6052.0,266.5153,266.9535,266.5053,266.7941,6052.0
2025-06-09 15:00:00,267.91,268.03,267.9,267.98,950.0,266.7941,266.9136,266.7842,266.8638,950.0
2025-06-09 15:05:00,268.05,268.19,267.97,268.18,6452.0,266.9335,267.073,266.8539,267.063,6452.0
2025-06-09 15:10:00,268.22,268.3,267.98,267.98,2393.0,267.1028,267.1825,266.8638,266.8638,2393.0
2025-06-09 15:15:00,267.92,268.1,267.89,267.98,3191.0,266.8041,266.9833,266.7742,266.8638,3191.0
2025-06-09 15:20:00,268.01,268.11,267.89,268.04,7515.0,266.8937,266.9933,266.7742,266.9236,7515.0
2025-06-09 15:25:00,267.96,268.0,267.83,268.0,6174.0,266.8439,266.8838,266.7145,266.8838,6174.0
2025-06-09 15:30:00,267.94,267.98,267.79,267.96,2672.0,266.824,266.8638,266.6746,266.8439,2672.0
2025-06-09 15:35:00,268.0,268.17,267.98,268.13,10541.0,266.8838,267.053,266.8638,267.0132,10541.0
2025-06-09 15:40:00,268.11,268.43,268.05,268.42,14342.0,266.9933,267.312,266.9335,267.302,14342.0
2025-06-09 15:45:00,268.44,268.48,268.29,268.39,6111.0,267.3219,267.3618,267.1725,267.2721,6111.0
2025-06-09 15:50:00,268.47,268.47,267.93,267.96,12147.0,267.3518,267.3518,266.814,266.8439,12147.0
2025-06-09 15:55:00,268.02,268.21,267.65,267.79,60341.0,266.9037,267.0929,266.5352,266.6746,60341.0
2025-06-10 09:30:00,266.47,266.47,264.72,264.72,17461.0,266.47,266.47,264.72,264.72,17461.0
2025-06-10 09:35:00,264.43,266.0,264.42,265.4,8165.0,264.43,266.0,264.42,265.4,8165.0
2025-06-10 09:40:00,265.4,265.52,265.14,265.51,9893.0,265.4,265.52,265.14,265.51,9893.0
2025-06-10 09:45:00,265.37,265.98,265.37,265.63,9353.0,265.37,265.98,265.37,265.63,9353.0
2025-06-10 09:50:00,265.41,265.68,264.82,264.94,5269.0,265.41,265.68,264.82,264.94,5269.0
2025-06-10 09:55:00,265.05,265.17,264.28,264.49,12698.0,265.05,265.17,264.28,264.49,12698.0
2025-06-10 10:00:00,264.49,264.67,263.53,264.03,18837.0,264.49,264.67,263.53,264.03,18837.0
2025-06-10 10:05:00,264.18,264.46,264.01,264.46,9410.0,264.18,264.46,264.01,264.46,9410.0
2025-06-10 10:10:00,264.71,264.94,264.15,264.32,6554.0,264.71,264.94,264.15,264.32,6554.0
2025-06-10 10:15:00,264.31,264.34,263.95,264.29,5359.0,264.31,264.34,263.95,264.29,5359.0
2025-06-10 10:20:00,264.23,264.44,264.17,264.37,8159.0,264.23,264.44,264.17,264.37,8159.0
2025-06-10 10:25:00,264.37,264.56,263.99,264.02,4726.0,264.37,264.56,263.99,264.02,4726.0
2025-06-10 10:30:00,264.06,264.07,262.61,262.68,7370.0,264.06,264.07,262.61,262.68,7370.0
2025-06-10 10:35:00,262.8,263.49,262.8,263.22,3933.0,262.8,263.49,262.8,263.22,3933.0
2025-06-10 10:40:00,263.22,263.96,263.21,263.96,4757.0,263.22,263.96,263.21,263.96,4757.0
2025-06-10 10:45:00,264.02,264.02,263.17,263.37,7533.0,264.02,264.02,263.17,263.37,7533.0
2025-06-10 10:50:00,263.33,264.08,263.33,263.5,13009.0,263.33,264.08,263.33,263.5,13009.0
2025-06-10 10:55:00,263.66,263.85,263.49,263.75,5979.0,263.66,263.85,263.49,263.75,5979.0
2025-06-10 11:00:00,263.75,263.99,263.66,263.66,2358.0,263.75,263.99,263.66,263.66,2358.0
2025-06-10 11:05:00,263.55,263.79,263.48,263.69,3542.0,263.55,263.79,263.48,263.69,3542.0
2025-06-10 11:10:00,263.65,264.17,263.46,263.47,2761.0,263.65,264.17,263.46,263.47,2761.0
2025-06-10 11:15:00,263.44,263.44,263.04,263.05,900.0,263.44,263.44,263.04,263.05,900.0
2025-06-10 11:20:00,263.42,263.47,263.3,263.47,3334.0,263.42,263.47,263.3,263.47,3334.0
2025-06-10 11:25:00,263.5,263.62,263.46,263.53,1412.0,263.5,263.62,263.46,263.53,1412.0
2025-06-10 11:30:00,263.48,264.27,263.41,264.26,9181.0,263.48,264.27,263.41,264.26,9181.0
2025-06-10 11:35:00,264.14,264.14,263.67,263.74,4287.0,264.14,264.14,263.67,263.74,4287.0
2025-06-10 11:40:00,263.68,263.68,263.23,263.23,2404.0,263.68,263.68,263.23,263.23,2404.0
2025-06-10 11:45:00,263.29,263.29,263.06,263.06,2615.0,263.29,263.29,263.06,263.06,2615.0
2025-06-10 11:50:00,263.0,263.25,262.99,263.2,2591.0,263.0,263.25,262.99,263.2,2591.0
2025-06-10 11:55:00,263.12,263.15,263.0,263.07,5206.0,263.12,263.15,263.0,263.07,5206.0
2025-06-10 12:00:00,263.04,263.06,262.88,262.89,1736.0,263.04,263.06,262.88,262.89,1736.0
2025-06-10 12:05:00,262.88,263.0,262.67,263.0,2391.0,262.88,263.0,262.67,263.0,2391.0
2025-06-10 12:10:00,262.94,263.16,262.9,263.15,6187.0,262.94,263.16,262.9,263.15,6187.0
2025-06-10 12:15:00,263.15,263.2,263.0,263.19,3315.0,263.15,263.2,263.0,263.19,3315.0
2025-06-10 12:20:00,263.07,263.24,263.06,263.24,696.0,263.07,263.24,263.06,263.24,696.0
2025-06-10 12:25:00,263.24,263.24,262.98,263.07,936.0,263.24,263.24,262.98,263.07,936.0
2025-06-10 12:30:00,263.17,263.5,263.08,263.35,2001.0,263.17,263.5,263.08,263.35,2001.0
2025-06-10 12:35:00,263.38,263.43,263.29,263.3,1332.0,263.38,263.43,263.29,263.3,1332.0
2025-06-10 12:40:00,263.33,263.38,263.17,263.33,3702.0,263.33,263.38,263.17,263.33,3702.0
2025-06-10 12:45:00,263.38,263.41,263.05,263.05,2349.0,263.38,263.41,263.05,263.05,2349.0
2025-06-10 12:50:00,263.05,263.29,262.9,263.29,2039.0,263.05,263.29,262.9,263.29,2039.0
2025-06-10 12:55:00,263.31,263.31,263.09,263.09,1000.0,263.31,263.31,263.09,263.09,1000.0
2025-06-10 13:00:00,263.18,263.28,263.18,263.28,200.0,263.18,263.28,263.18,263.28,200.0
2025-06-10 13:05:00,263.23,263.8,263.15,263.8,4010.0,263.23,263.8,263.15,263.8,4010.0
2025-06-10 13:10:00,263.7,264.08,263.7,264.0,5817.0,263.7,264.08,263.7,264.0,5817.0
2025-06-10 13:15:00,264.06,264.18,263.9,264.09,2406.0,264.06,264.18,263.9,264.09,2406.0
2025-06-10 13:20:00,264.1,264.1,263.84,263.94,2649.0,264.1,264.1,263.84,263.94,2649.0
2025-06-10 13:25:00,263.97,264.14,263.97,264.14,3341.0,263.97,264.14,263.97,264.14,3341.0
2025-06-10 13:30:00,264.12,264.19,264.09,264.1,2229.0,264.12,264.19,264.09,264.1,2229.0
2025-06-10 13:35:00,264.1,264.37,264.08,264.24,13006.0,264.1,264.37,264.08,264.24,13006.0
2025-06-10 13:40:00,264.26,264.38,264.12,264.12,4516.0,264.26,264.38,264.12,264.12,4516.0
2025-06-10 13:45:00,264.05,264.13,263.99,264.13,1000.0,264.05,264.13,263.99,264.13,1000.0
2025-06-10 13:50:00,264.06,264.23,264.06,264.23,1774.0,264.06,264.23,264.06,264.23,1774.0
2025-06-10 13:55:00,264.31,264.31,264.08,264.19,4326.0,264.31,264.31,264.08,264.19,4326.0
2025-06-10 14:00:00,264.13,264.2,263.88,264.08,6432.0,264.13,264.2,263.88,264.08,6432.0
2025-06-10 14:05:00,264.09,264.1,263.91,263.91,1988.0,264.09,264.1,263.91,263.91,1988.0
2025-06-10 14:10:00,263.81,263.83,263.37,263.48,2356.0,263.81,263.83,263.37,263.48,2356.0
2025-06-10 14:15:00,263.51,263.52,263.23,263.23,2377.0,263.51,263.52,263.23,263.23,2377.0
2025-06-10 14:20:00,263.22,263.39,263.13,263.39,1567.0,263.22,263.39,263.13,263.39,1567.0
2025-06-10 14:25:00,263.44,263.61,263.27,263.61,2416.0,263.44,263.61,263.27,263.61,2416.0
2025-06-10 14:30:00,263.71,263.79,263.47,263.65,5226.0,263.71,263.79,263.47,263.65,5226.0
2025-06-10 14:35:00,263.68,263.77,263.62,263.73,3648.0,263.68,263.77,263.62,263.73,3648.0
2025-06-10 14:40:00,263.86,263.87,263.64,263.64,2722.0,263.86,263.87,263.64,263.64,2722.0
2025-06-10 14:45:00,263.64,263.88,263.63,263.79,2147.0,263.64,263.88,263.63,263.79,2147.0
2025-06-10 14:50:00,263.58,263.75,263.58,263.72,1830.0,263.58,263.75,263.58,263.72,1830.0
2025-06-10 14:55:00,263.71,263.78,263.47,263.48,9519.0,263.71,263.78,263.47,263.48,9519.0
2025-06-10 15:00:00,263.48,263.78,263.47,263.78,3208.0,263.48,263.78,263.47,263.78,3208.0
2025-06-10 15:05:00,263.75,264.0,263.75,263.92,3534.0,263.75,264.0,263.75,263.92,3534.0
2025-06-10 15:10:00,263.92,263.92,263.56,263.56,7816.0,263.92,263.92,263.56,263.56,7816.0
2025-06-10 15:15:00,263.59,263.83,263.49,263.51,5970.0,263.59,263.83,263.49,263.51,5970.0
2025-06-10 15:20:00,263.49,263.59,263.43,263.44,1891.0,263.49,263.59,263.43,263.44,1891.0
2025-06-10 15:25:00,263.49,263.71,263.32,263.37,14256.0,263.49,263.71,263.32,263.37,14256.0
2025-06-10 15:30:00,263.34,263.36,262.99,263.03,8930.0,263.34,263.36,262.99,263.03,8930.0
2025-06-10 15:35:00,262.98,263.11,262.81,262.85,6155.0,262.98,263.11,262.81,262.85,6155.0
2025-06-10 15:40:00,262.83,262.87,262.55,262.8,13991.0,262.83,262.87,262.55,262.8,13991.0
2025-06-10 15:45:00,262.79,263.04,262.54,262.63,31960.0,262.79,263.04,262.54,262.63,31960.0
2025-06-10 15:50:00,262.53,262.94,262.43,262.85,21485.0,262.53,262.94,262.43,262.85,21485.0
2025-06-10 15:55:00,262.93,263.06,262.73,263.0,76611.0,262.93,263.06,262.73,263.0,76611.0
2025-06-11 09:30:00,262.61,264.0,261.0,261.41,20401.0,262.61,264.0,261.0,261.41,20401.0
2025-06-11 09:35:00,261.6,261.92,261.0,261.92,13962.0,261.6,261.92,261.0,261.92,13962.0
2025-06-11 09:40:00,261.88,262.2,261.6,261.6,2163.0,261.88,262.2,261.6,261.6,2163.0
2025-06-11 09:45:00,261.6,261.6,260.24,261.26,9813.0,261.6,261.6,260.24,261.26,9813.0
2025-06-11 09:50:00,261.04,261.33,260.76,260.86,6466.0,261.04,261.33,260.76,260.86,6466.0
2025-06-11 09:55:00,260.72,261.05,260.51,260.93,6024.0,260.72,261.05,260.51,260.93,6024.0
2025-06-11 10:00:00,260.75,261.84,260.54,261.59,19992.0,260.75,261.84,260.54,261.59,19992.0
2025-06-11 10:05:00,261.78,262.22,261.78,261.92,5048.0,261.78,262.22,261.78,261.92,5048.0
2025-06-11 10:10:00,262.08,262.08,261.42,261.98,3366.0,262.08,262.08,261.42,261.98,3366.0
2025-06-11 10:15:00,261.98,262.6,261.97,262.55,3748.0,261.98,262.6,261.97,262.55,3748.0
2025-06-11 10:20:00,262.37,262.73,261.93,262.07,13736.0,262.37,262.73,261.93,262.07,13736.0
2025-06-11 10:25:00,262.42,263.09,262.41,262.61,5466.0,262.42,263.09,262.41,262.61,5466.0
2025-06-11 10:30:00,262.76,262.78,262.3,262.71,3204.0,262.76,262.78,262.3,262.71,3204.0
2025-06-11 10:35:00,262.86,263.1,262.62,262.62,4221.0,262.86,263.1,262.62,262.62,4221.0
2025-06-11 10:40:00,262.7,262.77,262.55,262.55,8714.0,262.7,262.77,262.55,262.55,8714.0
2025-06-11 10:45:00,262.7,262.92,262.55,262.92,2684.0,262.7,262.92,262.55,262.92,2684.0
2025-06-11 10:50:00,262.73,263.0,262.67,262.87,7163.0,262.73,263.0,262.67,262.87,7163.0
2025-06-11 10:55:00,262.86,263.01,262.6,262.67,5902.0,262.86,263.01,262.6,262.67,5902.0
2025-06-11 11:00:00,262.68,262.97,262.66,262.73,4933.0,262.68,262.97,262.66,262.73,4933.0
2025-06-11 11:05:00,262.81,262.89,262.45,262.62,6658.0,262.81,262.89,262.45,262.62,6658.0
2025-06-11 11:10:00,262.61,262.72,262.32,262.41,4431.0,262.61,262.72,262.32,262.41,4431.0
2025-06-11 11:15:00,262.49,262.71,262.48,262.67,2360.0,262.49,262.71,262.48,262.67,2360.0
2025-06-11 11:20:00,262.71,262.78,262.37,262.78,3501.0,262.71,262.78,262.37,262.78,3501.0
2025-06-11 11:25:00,262.78,263.03,262.78,262.87,3757.0,262.78,263.03,262.78,262.87,3757.0
2025-06-11 11:30:00,262.97,263.06,262.61,263.02,6547.0,262.97,263.06,262.61,263.02,6547.0
2025-06-11 11:35:00,263.0,263.43,262.86,262.87,18752.0,263.0,263.43,262.86,262.87,18752.0
2025-06-11 11:40:00,262.87,262.87,262.58,262.59,6846.0,262.87,262.87,262.58,262.59,6846.0
2025-06-11 11:45:00,262.54,262.57,262.46,262.55,2300.0,262.54,262.57,262.46,262.55,2300.0
2025-06-11 11:50:00,262.49,262.67,262.44,262.56,3218.0,262.49,262.67,262.44,262.56,3218.0
2025-06-11 11:55:00,262.46,262.49,262.15,262.3,4704.0,262.46,262.49,262.15,262.3,4704.0
2025-06-11 12:00:00,262.39,262.56,261.92,261.92,2118.0,262.39,262.56,261.92,261.92,2118.0
2025-06-11 12:05:00,261.88,262.2,261.72,262.13,8245.0,261.88,262.2,261.72,262.13,8245.0
2025-06-11 12:10:00,262.23,262.27,262.21,262.21,700.0,262.23,262.27,262.21,262.21,700.0
2025-06-11 12:15:00,262.38,262.65,262.38,262.4,2609.0,262.38,262.65,262.38,262.4,2609.0
2025-06-11 12:20:00,262.57,262.61,262.4,262.4,2104.0,262.57,262.61,262.4,262.4,2104.0
2025-06-11 12:25:00,262.33,262.52,262.32,262.34,2686.0,262.33,262.52,262.32,262.34,2686.0
2025-06-11 12:30:00,262.44,262.45,262.44,262.44,100.0,262.44,262.45,262.44,262.44,100.0
2025-06-11 12:35:00,262.35,262.35,262.1,262.13,2988.0,262.35,262.35,262.1,262.13,2988.0
2025-06-11 12:40:00,262.4,262.46,262.3,262.45,1186.0,262.4,262.46,262.3,262.45,1186.0
2025-06-11 12:45:00,262.67,262.84,262.67,262.72,2285.0,262.67,262.84,262.67,262.72,2285.0
2025-06-11 12:50:00,262.75,262.95,262.7,262.88,1361.0,262.75,262.95,262.7,262.88,1361.0
2025-06-11 12:55:00,263.0,263.0,262.89,262.9,6941.0,263.0,263.0,262.89,262.9,6941.0
2025-06-11 13:00:00,262.93,263.28,262.92,263.28,3525.0,262.93,263.28,262.92,263.28,3525.0
2025-06-11 13:05:00,263.22,263.22,262.9,262.92,2643.0,263.22,263.22,262.9,262.92,2643.0
2025-06-11 13:10:00,263.07,263.07,262.79,262.81,1711.0,263.07,263.07,262.79,262.81,1711.0
2025-06-11 13:15:00,262.85,262.9,262.83,262.84,1367.0,262.85,262.9,262.83,262.84,1367.0
2025-06-11 13:20:00,262.83,263.07,262.82,263.06,4210.0,262.83,263.07,262.82,263.06,4210.0
2025-06-11 13:25:00,263.14,263.24,263.06,263.18,2136.0,263.14,263.24,263.06,263.18,2136.0
2025-06-11 13:30:00,263.21,263.25,262.45,262.56,5769.0,263.21,263.25,262.45,262.56,5769.0
2025-06-11 13:35:00,262.49,262.67,262.48,262.49,1458.0,262.49,262.67,262.48,262.49,1458.0
2025-06-11 13:40:00,262.64,262.72,262.56,262.71,3880.0,262.64,262.72,262.56,262.71,3880.0
2025-06-11 13:45:00,262.63,262.73,262.51,262.65,2364.0,262.63,262.73,262.51,262.65,2364.0
2025-06-11 13:50:00,262.64,262.8,262.64,262.77,2208.0,262.64,262.8,262.64,262.77,2208.0
2025-06-11 13:55:00,262.85,262.86,262.61,262.66,2102.0,262.85,262.86,262.61,262.66,2102.0
2025-06-11 14:00:00,262.52,262.52,261.71,261.93,6028.0,262.52,262.52,261.71,261.93,6028.0
2025-06-11 14:05:00,261.9,262.03,261.84,261.91,1876.0,261.9,262.03,261.84,261.91,1876.0
2025-06-11 14:10:00,261.72,261.86,261.64,261.74,3619.0,261.72,261.86,261.64,261.74,3619.0
2025-06-11 14:15:00,261.64,261.71,261.38,261.57,13303.0,261.64,261.71,261.38,261.57,13303.0
2025-06-11 14:20:00,261.71,261.89,261.65,261.76,4963.0,261.71,261.89,261.65,261.76,4963.0
2025-06-11 14:25:00,261.7,261.91,261.57,261.84,6477.0,261.7,261.91,261.57,261.84,6477.0
2025-06-11 14:30:00,261.77,261.92,261.49,261.83,4190.0,261.77,261.92,261.49,261.83,4190.0
2025-06-11 14:35:00,261.82,261.98,261.81,261.95,3948.0,261.82,261.98,261.81,261.95,3948.0
2025-06-11 14:40:00,262.03,262.09,261.82,262.05,3722.0,262.03,262.09,261.82,262.05,3722.0
2025-06-11 14:45:00,262.02,262.22,262.01,262.21,2746.0,262.02,262.22,262.01,262.21,2746.0
2025-06-11 14:50:00,262.19,262.2,261.78,261.87,7993.0,262.19,262.2,261.78,261.87,7993.0
2025-06-11 14:55:00,261.73,261.78,261.45,261.5,5543.0,261.73,261.78,261.45,261.5,5543.0
2025-06-11 15:00:00,261.56,261.58,261.36,261.5,3633.0,261.56,261.58,261.36,261.5,3633.0
2025-06-11 15:05:00,261.43,261.61,261.37,261.57,7628.0,261.43,261.61,261.37,261.57,7628.0
2025-06-11 15:10:00,261.59,261.68,261.46,261.61,3008.0,261.59,261.68,261.46,261.61,3008.0
2025-06-11 15:15:00,261.68,261.75,261.38,261.55,6543.0,261.68,261.75,261.38,261.55,6543.0
2025-06-11 15:20:00,261.5,261.54,261.31,261.53,5542.0,261.5,261.54,261.31,261.53,5542.0
2025-06-11 15:25:00,261.59,261.59,261.22,261.38,11551.0,261.59,261.59,261.22,261.38,11551.0
2025-06-11 15:30:00,261.24,261.47,260.91,260.94,8335.0,261.24,261.47,260.91,260.94,8335.0
2025-06-11 15:35:00,260.94,261.12,260.89,261.02,8287.0,260.94,261.12,260.89,261.02,8287.0
2025-06-11 15:40:00,261.05,261.12,261.0,261.09,10809.0,261.05,261.12,261.0,261.09,10809.0
2025-06-11 15:45:00,261.14,261.14,260.47,260.47,10445.0,261.14,261.14,260.47,260.47,10445.0
2025-06-11 15:50:00,260.52,261.33,260.36,261.07,28720.0,260.52,261.33,260.36,261.07,28720.0
2025-06-11 15:55:00,261.16,261.32,261.04,261.26,87978.0,261.16,261.32,261.04,261.26,87978.0
2025-06-12 09:30:00,260.29,261.27,258.84,261.27,29488.0,260.29,261.27,258.84,261.27,29488.0
2025-06-12 09:35:00,261.27,261.32,260.85,260.99,6115.0,261.27,261.32,260.85,260.99,6115.0
2025-06-12 09:40:00,261.06,261.06,260.8,260.96,3988.0,261.06,261.06,260.8,260.96,3988.0
2025-06-12 09:45:00,260.99,261.05,260.56,260.59,4878.0,260.99,261.05,260.56,260.59,4878.0
2025-06-12 09:50:00,260.79,260.8,260.21,260.67,5939.0,260.79,260.8,260.21,260.67,5939.0
2025-06-12 09:55:00,260.72,261.52,260.6,261.48,6578.0,260.72,261.52,260.6,261.48,6578.0
2025-06-12 10:00:00,261.23,261.74,260.58,261.62,7969.0,261.23,261.74,260.58,261.62,7969.0
2025-06-12 10:05:00,261.72,262.41,261.53,262.15,12048.0,261.72,262.41,261.53,262.15,12048.0
2025-06-12 10:10:00,262.27,262.55,261.86,262.55,7740.0,262.27,262.55,261.86,262.55,7740.0
2025-06-12 10:15:00,262.47,262.85,262.37,262.69,8321.0,262.47,262.85,262.37,262.69,8321.0
2025-06-12 10:20:00,262.76,263.04,262.46,262.63,10119.0,262.76,263.04,262.46,262.63,10119.0
2025-06-12 10:25:00,262.49,262.9,262.49,262.63,5541.0,262.49,262.9,262.49,262.63,5541.0
2025-06-12 10:30:00,262.72,262.93,262.33,262.81,7457.0,262.72,262.93,262.33,262.81,7457.0
2025-06-12 10:35:00,262.81,263.01,262.62,262.99,3969.0,262.81,263.01,262.62,262.99,3969.0
2025-06-12 10:40:00,262.87,263.28,262.87,263.18,3988.0,262.87,263.28,262.87,263.18,3988.0
2025-06-12 10:45:00,263.22,263.33,262.85,262.85,2660.0,263.22,263.33,262.85,262.85,2660.0
2025-06-12 10:50:00,262.89,263.15,262.66,262.94,7020.0,262.89,263.15,262.66,262.94,7020.0
2025-06-12 10:55:00,262.83,262.88,262.61,262.72,4558.0,262.83,262.88,262.61,262.72,4558.0
2025-06-12 11:00:00,262.72,263.21,262.62,263.02,8977.0,262.72,263.21,262.62,263.02,8977.0
2025-06-12 11:05:00,263.02,263.15,263.0,263.15,4807.0,263.02,263.15,263.0,263.15,4807.0
2025-06-12 11:10:00,263.17,263.35,262.96,263.34,7464.0,263.17,263.35,262.96,263.34,7464.0
2025-06-12 11:15:00,263.32,263.44,263.23,263.37,4834.0,263.32,263.44,263.23,263.37,4834.0
2025-06-12 11:20:00,263.43,263.43,262.78,262.87,10431.0,263.43,263.43,262.78,262.87,10431.0
2025-06-12 11:25:00,262.88,263.32,262.87,263.19,10487.0,262.88,263.32,262.87,263.19,10487.0
2025-06-12 11:30:00,263.3,263.66,263.17,263.52,6316.0,263.3,263.66,263.17,263.52,6316.0
2025-06-12 11:35:00,263.75,263.75,263.41,263.56,5236.0,263.75,263.75,263.41,263.56,5236.0
2025-06-12 11:40:00,263.52,263.59,263.31,263.47,3501.0,263.52,263.59,263.31,263.47,3501.0
2025-06-12 11:45:00,263.44,263.55,263.29,263.34,2377.0,263.44,263.55,263.29,263.34,2377.0
2025-06-12 11:50:00,263.48,263.76,263.48,263.74,2237.0,263.48,263.76,263.48,263.74,2237.0
2025-06-12 11:55:00,263.69,263.75,263.51,263.75,2588.0,263.69,263.75,263.51,263.75,2588.0
2025-06-12 12:00:00,263.6,263.6,263.39,263.4,3570.0,263.6,263.6,263.39,263.4,3570.0
2025-06-12 12:05:00,263.44,263.73,263.25,263.73,4035.0,263.44,263.73,263.25,263.73,4035.0
2025-06-12 12:10:00,263.73,264.13,263.72,264.13,2843.0,263.73,264.13,263.72,264.13,2843.0
2025-06-12 12:15:00,264.14,264.27,264.03,264.05,2727.0,264.14,264.27,264.03,264.05,2727.0
2025-06-12 12:20:00,264.05,264.14,263.76,263.76,1167.0,264.05,264.14,263.76,263.76,1167.0
2025-06-12 12:25:00,263.6,263.77,263.56,263.76,2649.0,263.6,263.77,263.56,263.76,2649.0
2025-06-12 12:30:00,263.75,263.77,263.46,263.77,3547.0,263.75,263.77,263.46,263.77,3547.0
2025-06-12 12:35:00,263.79,264.14,263.76,264.03,2123.0,263.79,264.14,263.76,264.03,2123.0
2025-06-12 12:40:00,264.03,264.05,263.74,264.05,5090.0,264.03,264.05,263.74,264.05,5090.0
2025-06-12 12:45:00,264.14,264.27,264.0,264.07,3392.0,264.14,264.27,264.0,264.07,3392.0
2025-06-12 12:50:00,263.95,263.95,263.77,263.85,1749.0,263.95,263.95,263.77,263.85,1749.0
2025-06-12 12:55:00,263.7,263.86,263.65,263.79,3511.0,263.7,263.86,263.65,263.79,3511.0
2025-06-12 13:00:00,264.03,264.23,264.03,264.04,4245.0,264.03,264.23,264.03,264.04,4245.0
2025-06-12 13:05:00,264.0,264.23,264.0,264.23,1500.0,264.0,264.23,264.0,264.23,1500.0
2025-06-12 13:10:00,264.17,264.27,264.03,264.23,2220.0,264.17,264.27,264.03,264.23,2220.0
2025-06-12 13:15:00,264.18,264.18,264.03,264.1,3183.0,264.18,264.18,264.03,264.1,3183.0
2025-06-12 13:20:00,264.07,264.2,264.02,264.2,2292.0,264.07,264.2,264.02,264.2,2292.0
2025-06-12 13:25:00,264.19,264.22,263.89,264.18,3424.0,264.19,264.22,263.89,264.18,3424.0
2025-06-12 13:30:00,264.16,264.39,264.16,264.35,1407.0,264.16,264.39,264.16,264.35,1407.0
2025-06-12 13:35:00,264.28,264.28,264.11,264.26,1804.0,264.28,264.28,264.11,264.26,1804.0
2025-06-12 13:40:00,264.33,264.36,264.26,264.27,600.0,264.33,264.36,264.26,264.27,600.0
2025-06-12 13:45:00,264.36,264.36,264.24,264.34,2019.0,264.36,264.36,264.24,264.34,2019.0
2025-06-12 13:50:00,264.37,264.5,264.37,264.5,719.0,264.37,264.5,264.37,264.5,719.0
2025-06-12 13:55:00,264.41,264.57,264.34,264.54,2183.0,264.41,264.57,264.34,264.54,2183.0
2025-06-12 14:00:00,264.64,264.64,264.49,264.6,340.0,264.64,264.64,264.49,264.6,340.0
2025-06-12 14:05:00,264.57,264.77,264.4,264.4,3886.0,264.57,264.77,264.4,264.4,3886.0
2025-06-12 14:10:00,264.51,264.61,264.51,264.54,883.0,264.51,264.61,264.51,264.54,883.0
2025-06-12 14:15:00,264.54,264.55,264.42,264.42,3544.0,264.54,264.55,264.42,264.42,3544.0
2025-06-12 14:20:00,264.48,264.59,264.39,264.45,8084.0,264.48,264.59,264.39,264.45,8084.0
2025-06-12 14:25:00,264.37,264.47,264.27,264.47,2019.0,264.37,264.47,264.27,264.47,2019.0
2025-06-12 14:30:00,264.5,264.66,264.37,264.65,1403.0,264.5,264.66,264.37,264.65,1403.0
2025-06-12 14:35:00,264.81,264.97,264.8,264.88,1400.0,264.81,264.97,264.8,264.88,1400.0
2025-06-12 14:40:00,264.8,264.82,264.57,264.58,4559.0,264.8,264.82,264.57,264.58,4559.0
2025-06-12 14:45:00,264.57,264.83,264.57,264.82,2250.0,264.57,264.83,264.57,264.82,2250.0
2025-06-12 14:50:00,264.86,265.07,264.77,264.91,1900.0,264.86,265.07,264.77,264.91,1900.0
2025-06-12 14:55:00,264.85,264.95,264.74,264.83,6565.0,264.85,264.95,264.74,264.83,6565.0
2025-06-12 15:00:00,264.75,264.9,264.63,264.83,5288.0,264.75,264.9,264.63,264.83,5288.0
2025-06-12 15:05:00,264.92,264.95,264.7,264.7,2272.0,264.92,264.95,264.7,264.7,2272.0
2025-06-12 15:10:00,264.77,264.8,264.73,264.8,1000.0,264.77,264.8,264.73,264.8,1000.0
2025-06-12 15:15:00,264.79,265.06,264.79,264.95,3168.0,264.79,265.06,264.79,264.95,3168.0
2025-06-12 15:20:00,264.9,265.06,264.86,264.95,3156.0,264.9,265.06,264.86,264.95,3156.0
2025-06-12 15:25:00,264.97,265.14,264.93,265.13,6629.0,264.97,265.14,264.93,265.13,6629.0
2025-06-12 15:30:00,265.09,265.29,265.04,265.21,5426.0,265.09,265.29,265.04,265.21,5426.0
2025-06-12 15:35:00,265.21,265.46,265.12,265.38,6822.0,265.21,265.46,265.12,265.38,6822.0
2025-06-12 15:40:00,265.32,265.39,265.23,265.23,12453.0,265.32,265.39,265.23,265.23,12453.0
2025-06-12 15:45:00,265.23,265.4,265.17,265.19,15696.0,265.23,265.4,265.17,265.19,15696.0
2025-06-12 15:50:00,265.26,265.94,265.15,265.53,30691.0,265.26,265.94,265.15,265.53,30691.0
2025-06-12 15:55:00,265.66,266.08,265.66,265.93,68997.0,265.66,266.08,265.66,265.93,68997.0
2025-06-13 09:30:00,264.31,266.14,263.84,266.14,17480.0,264.31,266.14,263.84,266.14,17480.0
2025-06-13 09:35:00,266.14,266.56,265.55,266.15,3615.0,266.14,266.56,265.55,266.15,3615.0
2025-06-13 09:40:00,265.75,266.8,265.51,265.86,2800.0,265.75,266.8,265.51,265.86,2800.0
2025-06-13 09:45:00,265.17,266.35,264.81,265.21,11647.0,265.17,266.35,264.81,265.21,11647.0
2025-06-13 09:50:00,264.83,265.23,264.43,264.73,1100.0,264.83,265.23,264.43,264.73,1100.0
2025-06-13 09:55:00,264.51,264.52,263.99,264.13,12329.0,264.51,264.52,263.99,264.13,12329.0
2025-06-13 10:00:00,264.12,264.78,264.07,264.61,7852.0,264.12,264.78,264.07,264.61,7852.0
2025-06-13 10:05:00,264.6,265.46,264.6,265.26,6966.0,264.6,265.46,264.6,265.26,6966.0
2025-06-13 10:10:00,265.43,265.74,265.16,265.16,7943.0,265.43,265.74,265.16,265.16,7943.0
2025-06-13 10:15:00,265.14,266.28,265.11,265.75,2851.0,265.14,266.28,265.11,265.75,2851.0
2025-06-13 10:20:00,265.56,265.56,265.35,265.35,685.0,265.56,265.56,265.35,265.35,685.0
2025-06-13 10:25:00,265.42,266.14,265.2,265.92,2523.0,265.42,266.14,265.2,265.92,2523.0
2025-06-13 10:30:00,265.73,266.23,265.72,266.23,2554.0,265.73,266.23,265.72,266.23,2554.0
2025-06-13 10:35:00,266.19,266.19,265.45,265.45,3314.0,266.19,266.19,265.45,265.45,3314.0
2025-06-13 10:40:00,265.44,265.44,265.13,265.19,1493.0,265.44,265.44,265.13,265.19,1493.0
2025-06-13 10:45:00,265.33,265.33,264.68,265.3,4769.0,265.33,265.33,264.68,265.3,4769.0
2025-06-13 10:50:00,265.18,265.88,265.05,265.69,3367.0,265.18,265.88,265.05,265.69,3367.0
2025-06-13 10:55:00,265.85,266.05,265.66,266.03,3314.0,265.85,266.05,265.66,266.03,3314.0
2025-06-13 11:00:00,266.01,266.46,265.83,266.35,1069.0,266.01,266.46,265.83,266.35,1069.0
2025-06-13 11:05:00,266.26,266.26,266.09,266.13,2512.0,266.26,266.26,266.09,266.13,2512.0
2025-06-13 11:10:00,266.25,266.74,266.25,266.47,2299.0,266.25,266.74,266.25,266.47,2299.0
2025-06-13 11:15:00,266.58,266.58,266.35,266.51,3698.0,266.58,266.58,266.35,266.51,3698.0
2025-06-13 11:20:00,266.44,266.44,265.88,265.93,10387.0,266.44,266.44,265.88,265.93,10387.0
2025-06-13 11:25:00,265.92,266.36,265.91,266.25,4903.0,265.92,266.36,265.91,266.25,4903.0
2025-06-13 11:30:00,266.38,266.58,266.01,266.15,10235.0,266.38,266.58,266.01,266.15,10235.0
2025-06-13 11:35:00,266.1,266.29,266.01,266.2,5374.0,266.1,266.29,266.01,266.2,5374.0
2025-06-13 11:40:00,266.14,266.45,266.03,266.45,3337.0,266.14,266.45,266.03,266.45,3337.0
2025-06-13 11:45:00,266.34,266.49,266.34,266.38,2641.0,266.34,266.49,266.34,266.38,2641.0
2025-06-13 11:50:00,266.2,266.41,266.2,266.28,3712.0,266.2,266.41,266.2,266.28,3712.0
2025-06-13 11:55:00,266.29,266.29,265.82,265.82,3237.0,266.29,266.29,265.82,265.82,3237.0
2025-06-13 12:00:00,265.59,265.83,265.49,265.53,4414.0,265.59,265.83,265.49,265.53,4414.0
2025-06-13 12:05:00,265.55,265.81,265.39,265.77,8665.0,265.55,265.81,265.39,265.77,8665.0
2025-06-13 12:10:00,265.83,265.88,265.8,265.8,1076.0,265.83,265.88,265.8,265.8,1076.0
2025-06-13 12:15:00,265.73,265.78,265.56,265.72,1790.0,265.73,265.78,265.56,265.72,1790.0
2025-06-13 12:20:00,265.83,266.09,265.83,265.83,2209.0,265.83,266.09,265.83,265.83,2209.0
2025-06-13 12:25:00,265.65,265.65,265.35,265.48,7130.0,265.65,265.65,265.35,265.48,7130.0
2025-06-13 12:30:00,265.47,265.58,265.39,265.56,4628.0,265.47,265.58,265.39,265.56,4628.0
2025-06-13 12:35:00,265.58,265.59,265.06,265.1,5322.0,265.58,265.59,265.06,265.1,5322.0
2025-06-13 12:40:00,265.13,265.17,265.0,265.17,1569.0,265.13,265.17,265.0,265.17,1569.0
2025-06-13 12:45:00,265.14,265.17,264.82,264.82,2640.0,265.14,265.17,264.82,264.82,2640.0
2025-06-13 12:50:00,264.83,265.35,264.81,265.25,5863.0,264.83,265.35,264.81,265.25,5863.0
2025-06-13 12:55:00,265.26,265.39,265.25,265.37,5360.0,265.26,265.39,265.25,265.37,5360.0
2025-06-13 13:00:00,265.37,265.37,265.14,265.16,3592.0,265.37,265.37,265.14,265.16,3592.0
2025-06-13 13:05:00,265.27,265.27,265.05,265.06,1492.0,265.27,265.27,265.05,265.06,1492.0
2025-06-13 13:10:00,264.98,264.98,264.73,264.74,9454.0,264.98,264.98,264.73,264.74,9454.0
2025-06-13 13:15:00,264.41,264.81,264.37,264.69,3347.0,264.41,264.81,264.37,264.69,3347.0
2025-06-13 13:20:00,264.86,264.86,264.72,264.72,600.0,264.86,264.86,264.72,264.72,600.0
2025-06-13 13:25:00,264.6,264.61,264.34,264.36,1355.0,264.6,264.61,264.34,264.36,1355.0
2025-06-13 13:30:00,264.42,264.62,264.28,264.45,4812.0,264.42,264.62,264.28,264.45,4812.0
2025-06-13 13:35:00,264.58,264.82,264.58,264.81,1559.0,264.58,264.82,264.58,264.81,1559.0
2025-06-13 13:40:00,264.76,264.83,264.46,264.47,6320.0,264.76,264.83,264.46,264.47,6320.0
2025-06-13 13:45:00,264.47,264.66,264.4,264.48,5881.0,264.47,264.66,264.4,264.48,5881.0
2025-06-13 13:50:00,264.48,264.62,264.46,264.46,4868.0,264.48,264.62,264.46,264.46,4868.0
2025-06-13 13:55:00,264.38,264.5,264.38,264.4,900.0,264.38,264.5,264.38,264.4,900.0
2025-06-13 14:00:00,264.48,264.71,264.06,264.06,4634.0,264.48,264.71,264.06,264.06,4634.0
2025-06-13 14:05:00,264.24,264.28,264.04,264.17,5746.0,264.24,264.28,264.04,264.17,5746.0
2025-06-13 14:10:00,264.13,264.5,264.13,264.29,6863.0,264.13,264.5,264.13,264.29,6863.0
2025-06-13 14:15:00,264.17,264.23,263.86,264.16,7655.0,264.17,264.23,263.86,264.16,7655.0
2025-06-13 14:20:00,264.31,264.32,263.69,263.69,7098.0,264.31,264.32,263.69,263.69,7098.0
2025-06-13 14:25:00,263.81,263.97,263.62,263.62,4318.0,263.81,263.97,263.62,263.62,4318.0
2025-06-13 14:30:00,263.65,263.66,263.28,263.35,6845.0,263.65,263.66,263.28,263.35,6845.0
2025-06-13 14:35:00,263.45,263.49,263.19,263.42,5014.0,263.45,263.49,263.19,263.42,5014.0
2025-06-13 14:40:00,263.47,263.68,263.42,263.63,5730.0,263.47,263.68,263.42,263.63,5730.0
2025-06-13 14:45:00,263.66,263.88,263.47,263.63,13096.0,263.66,263.88,263.47,263.63,13096.0
2025-06-13 14:50:00,263.49,263.75,263.43,263.66,8305.0,263.49,263.75,263.43,263.66,8305.0
2025-06-13 14:55:00,263.78,263.85,263.39,263.56,10928.0,263.78,263.85,263.39,263.56,10928.0
2025-06-13 15:00:00,263.6,263.6,263.25,263.33,3329.0,263.6,263.6,263.25,263.33,3329.0
2025-06-13 15:05:00,263.35,263.58,263.08,263.58,4510.0,263.35,263.58,263.08,263.58,4510.0
2025-06-13 15:10:00,263.52,263.77,263.49,263.67,6068.0,263.52,263.77,263.49,263.67,6068.0
2025-06-13 15:15:00,263.61,263.84,263.61,263.78,5811.0,263.61,263.84,263.61,263.78,5811.0
2025-06-13 15:20:00,263.77,264.08,263.72,264.01,12868.0,263.77,264.08,263.72,264.01,12868.0
2025-06-13 15:25:00,263.97,263.97,263.83,263.92,2849.0,263.97,263.97,263.83,263.92,2849.0
2025-06-13 15:30:00,263.88,263.97,263.81,263.81,7044.0,263.88,263.97,263.81,263.81,7044.0
2025-06-13 15:35:00,263.93,263.93,263.5,263.5,4830.0,263.93,263.93,263.5,263.5,4830.0
2025-06-13 15:40:00,263.37,263.64,263.29,263.32,9680.0,263.37,263.64,263.29,263.32,9680.0
2025-06-13 15:45:00,263.28,263.28,262.82,263.13,8869.0,263.28,263.28,262.82,263.13,8869.0
2025-06-13 15:50:00,263.05,263.44,263.04,263.19,9163.0,263.05,263.44,263.04,263.19,9163.0
2025-06-13 15:55:00,263.15,263.52,263.05,263.4,40072.0,263.15,263.52,263.05,263.4,40072.0
2025-06-16 09:30:00,265.0,265.08,264.05,264.44,11290.0,265.0,265.08,264.05,264.44,11290.0
2025-06-16 09:35:00,265.3,265.36,264.41,264.41,2112.0,265.3,265.36,264.41,264.41,2112.0
2025-06-16 09:40:00,264.68,264.93,264.23,264.48,1829.0,264.68,264.93,264.23,264.48,1829.0
2025-06-16 09:45:00,264.45,264.7,264.07,264.18,3947.0,264.45,264.7,264.07,264.18,3947.0
2025-06-16 09:50:00,264.15,265.41,263.99,265.36,7809.0,264.15,265.41,263.99,265.36,7809.0
2025-06-16 09:55:00,265.31,265.87,265.31,265.69,3057.0,265.31,265.87,265.31,265.69,3057.0
2025-06-16 10:00:00,265.72,265.96,265.4,265.91,4960.0,265.72,265.96,265.4,265.91,4960.0
2025-06-16 10:05:00,266.0,266.31,265.25,265.65,5841.0,266.0,266.31,265.25,265.65,5841.0
2025-06-16 10:10:00,265.88,265.89,265.48,265.6,3968.0,265.88,265.89,265.48,265.6,3968.0
2025-06-16 10:15:00,265.49,265.68,265.36,265.54,8423.0,265.49,265.68,265.36,265.54,8423.0
2025-06-16 10:20:00,265.42,266.08,265.41,265.95,4602.0,265.42,266.08,265.41,265.95,4602.0
2025-06-16 10:25:00,265.95,266.17,265.95,266.04,1100.0,265.95,266.17,265.95,266.04,1100.0
2025-06-16 10:30:00,266.19,266.55,266.19,266.35,1455.0,266.19,266.55,266.19,266.35,1455.0
2025-06-16 10:35:00,266.31,266.39,265.64,265.64,3180.0,266.31,266.39,265.64,265.64,3180.0
2025-06-16 10:40:00,265.59,266.43,265.59,266.42,4074.0,265.59,266.43,265.59,266.42,4074.0
2025-06-16 10:45:00,266.4,266.59,266.21,266.21,1238.0,266.4,266.59,266.21,266.21,1238.0
2025-06-16 10:50:00,266.29,266.32,266.03,266.19,4181.0,266.29,266.32,266.03,266.19,4181.0
2025-06-16 10:55:00,266.13,266.28,266.12,266.25,1287.0,266.13,266.28,266.12,266.25,1287.0
2025-06-16 11:00:00,266.23,266.42,266.2,266.31,2867.0,266.23,266.42,266.2,266.31,2867.0
2025-06-16 11:05:00,266.15,266.43,265.85,265.85,1804.0,266.15,266.43,265.85,265.85,1804.0
2025-06-16 11:10:00,265.97,266.19,265.93,266.09,3336.0,265.97,266.19,265.93,266.09,3336.0
2025-06-16 11:15:00,266.2,266.33,266.18,266.26,2270.0,266.2,266.33,266.18,266.26,2270.0
2025-06-16 11:20:00,266.34,266.7,266.28,266.43,2863.0,266.34,266.7,266.28,266.43,2863.0
2025-06-16 11:25:00,266.3,266.59,266.17,266.36,1781.0,266.3,266.59,266.17,266.36,1781.0
2025-06-16 11:30:00,266.46,266.52,266.39,266.4,1665.0,266.46,266.52,266.39,266.4,1665.0
2025-06-16 11:35:00,266.31,266.98,266.3,266.98,3629.0,266.31,266.98,266.3,266.98,3629.0
2025-06-16 11:40:00,266.98,267.18,266.87,266.87,2699.0,266.98,267.18,266.87,266.87,2699.0
2025-06-16 11:45:00,266.79,266.79,266.65,266.66,2077.0,266.79,266.79,266.65,266.66,2077.0
2025-06-16 11:50:00,266.53,266.55,266.22,266.29,1987.0,266.53,266.55,266.22,266.29,1987.0
2025-06-16 11:55:00,266.3,266.46,266.26,266.45,2532.0,266.3,266.46,266.26,266.45,2532.0
2025-06-16 12:00:00,266.48,266.48,265.73,265.9,1211.0,266.48,266.48,265.73,265.9,1211.0
2025-06-16 12:05:00,265.86,265.98,265.85,265.9,2588.0,265.86,265.98,265.85,265.9,2588.0
2025-06-16 12:10:00,265.96,266.19,265.91,265.91,1417.0,265.96,266.19,265.91,265.91,1417.0
2025-06-16 12:15:00,266.0,266.27,265.86,266.22,1340.0,266.0,266.27,265.86,266.22,1340.0
2025-06-16 12:20:00,266.4,266.53,266.35,266.49,2190.0,266.4,266.53,266.35,266.49,2190.0
2025-06-16 12:25:00,266.38,266.39,266.06,266.22,1008.0,266.38,266.39,266.06,266.22,1008.0
2025-06-16 12:30:00,266.31,266.31,266.3,266.3,300.0,266.31,266.31,266.3,266.3,300.0
2025-06-16 12:35:00,266.28,266.34,266.17,266.27,1934.0,266.28,266.34,266.17,266.27,1934.0
2025-06-16 12:40:00,266.29,266.29,266.06,266.23,1031.0,266.29,266.29,266.06,266.23,1031.0
2025-06-16 12:45:00,266.23,266.36,266.22,266.35,692.0,266.23,266.36,266.22,266.35,692.0
2025-06-16 12:50:00,266.31,266.41,266.25,266.41,1098.0,266.31,266.41,266.25,266.41,1098.0
2025-06-16 12:55:00,266.29,266.29,266.07,266.07,400.0,266.29,266.29,266.07,266.07,400.0
2025-06-16 13:00:00,266.01,266.01,265.71,265.71,2438.0,266.01,266.01,265.71,265.71,2438.0
2025-06-16 13:05:00,265.72,265.98,265.69,265.9,7057.0,265.72,265.98,265.69,265.9,7057.0
2025-06-16 13:10:00,265.85,265.89,265.69,265.73,3211.0,265.85,265.89,265.69,265.73,3211.0
2025-06-16 13:15:00,265.63,265.64,265.51,265.57,3581.0,265.63,265.64,265.51,265.57,3581.0
2025-06-16 13:20:00,265.53,265.53,265.29,265.3,4493.0,265.53,265.53,265.29,265.3,4493.0
2025-06-16 13:25:00,265.32,265.85,265.32,265.55,10471.0,265.32,265.85,265.32,265.55,10471.0
2025-06-16 13:30:00,265.69,265.75,265.62,265.75,2893.0,265.69,265.75,265.62,265.75,2893.0
2025-06-16 13:35:00,265.64,265.64,265.43,265.43,839.0,265.64,265.64,265.43,265.43,839.0
2025-06-16 13:40:00,265.43,265.56,265.4,265.51,1100.0,265.43,265.56,265.4,265.51,1100.0
2025-06-16 13:45:00,265.51,265.51,264.81,264.83,2040.0,265.51,265.51,264.81,264.83,2040.0
2025-06-16 13:50:00,264.81,264.92,264.81,264.86,3505.0,264.81,264.92,264.81,264.86,3505.0
2025-06-16 13:55:00,264.83,264.85,264.83,264.85,600.0,264.83,264.85,264.83,264.85,600.0
2025-06-16 14:00:00,264.97,265.23,264.97,265.23,1762.0,264.97,265.23,264.97,265.23,1762.0
2025-06-16 14:05:00,265.29,265.41,265.29,265.34,970.0,265.29,265.41,265.29,265.34,970.0
2025-06-16 14:10:00,265.35,265.47,265.3,265.41,3986.0,265.35,265.47,265.3,265.41,3986.0
2025-06-16 14:15:00,265.41,265.41,265.18,265.24,2166.0,265.41,265.41,265.18,265.24,2166.0
2025-06-16 14:20:00,265.25,265.25,265.07,265.13,4998.0,265.25,265.25,265.07,265.13,4998.0
2025-06-16 14:25:00,265.29,265.29,265.05,265.05,4161.0,265.29,265.29,265.05,265.05,4161.0
2025-06-16 14:30:00,265.15,265.3,265.06,265.29,3559.0,265.15,265.3,265.06,265.29,3559.0
2025-06-16 14:35:00,265.28,265.28,265.14,265.26,1457.0,265.28,265.28,265.14,265.26,1457.0
2025-06-16 14:40:00,265.38,265.45,265.34,265.35,2554.0,265.38,265.45,265.34,265.35,2554.0
2025-06-16 14:45:00,265.35,265.47,265.24,265.26,4560.0,265.35,265.47,265.24,265.26,4560.0
2025-06-16 14:50:00,265.24,265.35,265.21,265.21,3646.0,265.24,265.35,265.21,265.21,3646.0
2025-06-16 14:55:00,265.26,265.31,265.09,265.12,3481.0,265.26,265.31,265.09,265.12,3481.0
2025-06-16 15:00:00,265.0,265.12,264.94,264.94,1878.0,265.0,265.12,264.94,264.94,1878.0
2025-06-16 15:05:00,264.92,265.06,264.89,265.06,6488.0,264.92,265.06,264.89,265.06,6488.0
2025-06-16 15:10:00,265.11,265.15,264.86,264.86,7585.0,265.11,265.15,264.86,264.86,7585.0
2025-06-16 15:15:00,264.81,264.87,264.69,264.69,4189.0,264.81,264.87,264.69,264.69,4189.0
2025-06-16 15:20:00,264.69,264.85,264.6,264.69,6615.0,264.69,264.85,264.6,264.69,6615.0
2025-06-16 15:25:00,264.65,264.85,264.58,264.7,6438.0,264.65,264.85,264.58,264.7,6438.0
2025-06-16 15:30:00,264.64,264.66,264.4,264.54,5791.0,264.64,264.66,264.4,264.54,5791.0
2025-06-16 15:35:00,264.59,264.81,264.59,264.81,3650.0,264.59,264.81,264.59,264.81,3650.0
2025-06-16 15:40:00,264.8,264.9,264.7,264.83,4156.0,264.8,264.9,264.7,264.83,4156.0
2025-06-16 15:45:00,264.83,265.03,264.83,264.84,4286.0,264.83,265.03,264.83,264.84,4286.0
2025-06-16 15:50:00,264.74,265.4,264.56,265.4,9132.0,264.74,265.4,264.56,265.4,9132.0
2025-06-16 15:55:00,265.46,265.53,264.78,265.21,27322.0,265.46,265.53,264.78,265.21,27322.0
2025-06-17 09:30:00,263.6,264.32,263.58,263.58,10148.0,263.6,264.32,263.58,263.58,10148.0
2025-06-17 09:35:00,263.0,263.02,262.18,263.02,2867.0,263.0,263.02,262.18,263.02,2867.0
2025-06-17 09:40:00,263.21,264.42,263.2,264.42,855.0,263.21,264.42,263.2,264.42,855.0
2025-06-17 09:45:00,264.54,264.54,263.65,263.71,3457.0,264.54,264.54,263.65,263.71,3457.0
2025-06-17 09:50:00,263.66,264.04,263.61,263.74,4073.0,263.66,264.04,263.61,263.74,4073.0
2025-06-17 09:55:00,263.68,263.7,263.1,263.57,8781.0,263.68,263.7,263.1,263.57,8781.0
2025-06-17 10:00:00,263.57,264.04,263.57,263.78,5258.0,263.57,264.04,263.57,263.78,5258.0
2025-06-17 10:05:00,263.71,264.04,263.68,263.99,7556.0,263.71,264.04,263.68,263.99,7556.0
2025-06-17 10:10:00,263.99,264.03,263.78,263.96,4227.0,263.99,264.03,263.78,263.96,4227.0
2025-06-17 10:15:00,263.85,264.05,263.67,264.03,1620.0,263.85,264.05,263.67,264.03,1620.0
2025-06-17 10:20:00,264.03,264.21,263.92,264.02,2348.0,264.03,264.21,263.92,264.02,2348.0
2025-06-17 10:25:00,264.02,264.26,264.02,264.23,1522.0,264.02,264.26,264.02,264.23,1522.0
2025-06-17 10:30:00,264.23,264.37,264.02,264.09,6588.0,264.23,264.37,264.02,264.09,6588.0
2025-06-17 10:35:00,263.99,264.22,263.98,264.19,2246.0,263.99,264.22,263.98,264.19,2246.0
2025-06-17 10:40:00,264.19,264.2,263.48,263.49,5989.0,264.19,264.2,263.48,263.49,5989.0
2025-06-17 10:45:00,263.51,263.83,263.51,263.83,3692.0,263.51,263.83,263.51,263.83,3692.0
2025-06-17 10:50:00,263.81,263.9,263.69,263.81,1586.0,263.81,263.9,263.69,263.81,1586.0
2025-06-17 10:55:00,263.91,264.14,263.82,264.14,1409.0,263.91,264.14,263.82,264.14,1409.0
2025-06-17 11:00:00,264.13,264.37,264.02,264.32,1704.0,264.13,264.37,264.02,264.32,1704.0
2025-06-17 11:05:00,264.34,264.61,264.32,264.44,6868.0,264.34,264.61,264.32,264.44,6868.0
2025-06-17 11:10:00,264.58,264.63,264.3,264.63,5474.0,264.58,264.63,264.3,264.63,5474.0
2025-06-17 11:15:00,264.44,264.5,264.26,264.42,2771.0,264.44,264.5,264.26,264.42,2771.0
2025-06-17 11:20:00,264.33,264.5,264.33,264.43,1197.0,264.33,264.5,264.33,264.43,1197.0
2025-06-17 11:25:00,264.41,264.41,263.73,263.73,5340.0,264.41,264.41,263.73,263.73,5340.0
2025-06-17 11:30:00,263.72,263.91,263.41,263.62,7348.0,263.72,263.91,263.41,263.62,7348.0
2025-06-17 11:35:00,263.62,263.85,263.62,263.7,2745.0,263.62,263.85,263.62,263.7,2745.0
2025-06-17 11:40:00,263.74,263.79,263.58,263.79,4265.0,263.74,263.79,263.58,263.79,4265.0
2025-06-17 11:45:00,263.78,263.87,263.7,263.81,5115.0,263.78,263.87,263.7,263.81,5115.0
2025-06-17 11:50:00,263.88,263.88,263.63,263.65,1930.0,263.88,263.88,263.63,263.65,1930.0
2025-06-17 11:55:00,263.58,263.68,263.46,263.67,2252.0,263.58,263.68,263.46,263.67,2252.0
2025-06-17 12:00:00,263.65,263.77,263.65,263.74,2665.0,263.65,263.77,263.65,263.74,2665.0
2025-06-17 12:05:00,263.68,263.71,263.33,263.38,4828.0,263.68,263.71,263.33,263.38,4828.0
2025-06-17 12:10:00,263.56,263.8,263.56,263.8,1625.0,263.56,263.8,263.56,263.8,1625.0
2025-06-17 12:15:00,263.75,263.84,263.61,263.84,4744.0,263.75,263.84,263.61,263.84,4744.0
2025-06-17 12:20:00,263.79,263.79,263.7,263.7,3637.0,263.79,263.79,263.7,263.7,3637.0
2025-06-17 12:25:00,263.75,263.96,263.75,263.86,1383.0,263.75,263.96,263.75,263.86,1383.0
2025-06-17 12:30:00,263.88,264.23,263.88,264.23,1428.0,263.88,264.23,263.88,264.23,1428.0
2025-06-17 12:35:00,264.23,264.36,264.17,264.17,4230.0,264.23,264.36,264.17,264.17,4230.0
2025-06-17 12:40:00,264.13,264.2,264.04,264.05,1816.0,264.13,264.2,264.04,264.05,1816.0
2025-06-17 12:45:00,264.2,264.41,264.07,264.39,2004.0,264.2,264.41,264.07,264.39,2004.0
2025-06-17 12:50:00,264.48,264.79,264.48,264.78,4047.0,264.48,264.79,264.48,264.78,4047.0
2025-06-17 12:55:00,264.75,264.76,264.52,264.69,3454.0,264.75,264.76,264.52,264.69,3454.0
2025-06-17 13:00:00,264.68,265.01,264.67,264.87,3062.0,264.68,265.01,264.67,264.87,3062.0
2025-06-17 13:05:00,264.8,264.98,264.8,264.87,4507.0,264.8,264.98,264.8,264.87,4507.0
2025-06-17 13:10:00,264.67,264.67,264.58,264.58,3836.0,264.67,264.67,264.58,264.58,3836.0
2025-06-17 13:15:00,264.5,264.64,264.28,264.37,5757.0,264.5,264.64,264.28,264.37,5757.0
2025-06-17 13:20:00,264.19,264.19,264.0,264.01,5751.0,264.19,264.19,264.0,264.01,5751.0
2025-06-17 13:25:00,263.84,264.0,263.7,263.7,2392.0,263.84,264.0,263.7,263.7,2392.0
2025-06-17 13:30:00,263.74,263.81,263.61,263.61,2802.0,263.74,263.81,263.61,263.61,2802.0
2025-06-17 13:35:00,263.7,263.98,263.66,263.98,10403.0,263.7,263.98,263.66,263.98,10403.0
2025-06-17 13:40:00,263.94,264.0,263.48,263.48,4192.0,263.94,264.0,263.48,263.48,4192.0
2025-06-17 13:45:00,263.4,263.43,263.23,263.38,3080.0,263.4,263.43,263.23,263.38,3080.0
2025-06-17 13:50:00,263.35,263.55,263.2,263.55,3707.0,263.35,263.55,263.2,263.55,3707.0
2025-06-17 13:55:00,263.56,263.87,263.56,263.77,1842.0,263.56,263.87,263.56,263.77,1842.0
2025-06-17 14:00:00,263.73,263.73,263.31,263.31,2599.0,263.73,263.73,263.31,263.31,2599.0
2025-06-17 14:05:00,263.34,263.62,263.33,263.42,6556.0,263.34,263.62,263.33,263.42,6556.0
2025-06-17 14:10:00,263.42,263.71,263.42,263.58,2264.0,263.42,263.71,263.42,263.58,2264.0
2025-06-17 14:15:00,263.75,263.96,263.74,263.96,2220.0,263.75,263.96,263.74,263.96,2220.0
2025-06-17 14:20:00,263.96,263.97,263.75,263.75,5962.0,263.96,263.97,263.75,263.75,5962.0
2025-06-17 14:25:00,263.71,264.04,263.68,263.93,6313.0,263.71,264.04,263.68,263.93,6313.0
2025-06-17 14:30:00,263.85,263.85,263.69,263.83,3960.0,263.85,263.85,263.69,263.83,3960.0
2025-06-17 14:35:00,263.83,263.96,263.72,263.81,2263.0,263.83,263.96,263.72,263.81,2263.0
2025-06-17 14:40:00,263.87,263.87,263.58,263.66,5514.0,263.87,263.87,263.58,263.66,5514.0
2025-06-17 14:45:00,263.68,263.81,263.6,263.67,2196.0,263.68,263.81,263.6,263.67,2196.0
2025-06-17 14:50:00,263.71,263.71,263.56,263.63,3000.0,263.71,263.71,263.56,263.63,3000.0
2025-06-17 14:55:00,263.74,264.05,263.69,264.04,4055.0,263.74,264.05,263.69,264.04,4055.0
2025-06-17 15:00:00,264.0,264.08,263.91,263.93,5064.0,264.0,264.08,263.91,263.93,5064.0
2025-06-17 15:05:00,263.95,264.17,263.95,264.13,5500.0,263.95,264.17,263.95,264.13,5500.0
2025-06-17 15:10:00,264.14,264.14,264.02,264.03,4811.0,264.14,264.14,264.02,264.03,4811.0
2025-06-17 15:15:00,264.1,264.17,264.04,264.13,2646.0,264.1,264.17,264.04,264.13,2646.0
2025-06-17 15:20:00,264.06,264.5,264.06,264.5,3873.0,264.06,264.5,264.06,264.5,3873.0
2025-06-17 15:25:00,264.49,264.68,264.48,264.5,3289.0,264.49,264.68,264.48,264.5,3289.0
2025-06-17 15:30:00,264.64,264.64,264.23,264.39,8519.0,264.64,264.64,264.23,264.39,8519.0
2025-06-17 15:35:00,264.47,264.68,264.28,264.33,12320.0,264.47,264.68,264.28,264.33,12320.0
2025-06-17 15:40:00,264.24,264.31,264.09,264.15,6897.0,264.24,264.31,264.09,264.15,6897.0
2025-06-17 15:45:00,264.16,264.26,264.09,264.18,8529.0,264.16,264.26,264.09,264.18,8529.0
2025-06-17 15:50:00,264.13,264.38,263.95,263.95,19777.0,264.13,264.38,263.95,263.95,19777.0
2025-06-17 15:55:00,264.04,264.47,263.97,264.35,67162.0,264.04,264.47,263.97,264.35,67162.0
2025-06-18 09:30:00,264.26,265.49,264.1,265.38,8885.0,264.26,265.49,264.1,265.38,8885.0
2025-06-18 09:35:00,265.15,265.15,263.97,264.43,2925.0,265.15,265.15,263.97,264.43,2925.0
2025-06-18 09:40:00,264.43,264.43,263.78,263.78,2892.0,264.43,264.43,263.78,263.78,2892.0
2025-06-18 09:45:00,263.45,263.9,263.45,263.87,2882.0,263.45,263.9,263.45,263.87,2882.0
2025-06-18 09:50:00,263.6,263.87,263.22,263.87,2441.0,263.6,263.87,263.22,263.87,2441.0
2025-06-18 09:55:00,263.73,264.04,263.69,263.71,1672.0,263.73,264.04,263.69,263.71,1672.0
2025-06-18 10:00:00,263.69,264.09,263.69,264.09,2054.0,263.69,264.09,263.69,264.09,2054.0
2025-06-18 10:05:00,264.21,265.1,264.21,265.1,3998.0,264.21,265.1,264.21,265.1,3998.0
2025-06-18 10:10:00,264.91,264.93,264.27,264.93,4360.0,264.91,264.93,264.27,264.93,4360.0
2025-06-18 10:15:00,264.93,265.11,264.51,264.81,6099.0,264.93,265.11,264.51,264.81,6099.0
2025-06-18 10:20:00,264.88,265.15,264.83,265.03,1696.0,264.88,265.15,264.83,265.03,1696.0
2025-06-18 10:25:00,265.16,265.52,265.13,265.22,1995.0,265.16,265.52,265.13,265.22,1995.0
2025-06-18 10:30:00,265.22,265.72,265.13,265.65,4488.0,265.22,265.72,265.13,265.65,4488.0
2025-06-18 10:35:00,265.68,265.91,265.46,265.56,7146.0,265.68,265.91,265.46,265.56,7146.0
2025-06-18 10:40:00,265.79,266.1,265.45,265.45,4156.0,265.79,266.1,265.45,265.45,4156.0
2025-06-18 10:45:00,265.51,265.74,265.37,265.7,4319.0,265.51,265.74,265.37,265.7,4319.0
2025-06-18 10:50:00,265.67,265.67,265.26,265.26,3834.0,265.67,265.67,265.26,265.26,3834.0
2025-06-18 10:55:00,265.28,265.35,264.95,264.95,3280.0,265.28,265.35,264.95,264.95,3280.0
2025-06-18 11:00:00,264.88,265.16,264.8,265.16,2890.0,264.88,265.16,264.8,265.16,2890.0
2025-06-18 11:05:00,265.23,265.35,264.98,265.35,4089.0,265.23,265.35,264.98,265.35,4089.0
2025-06-18 11:10:00,265.31,265.39,265.23,265.31,2489.0,265.31,265.39,265.23,265.31,2489.0
2025-06-18 11:15:00,265.42,265.47,265.01,265.17,4768.0,265.42,265.47,265.01,265.17,4768.0
2025-06-18 11:20:00,265.18,265.37,264.97,264.97,3046.0,265.18,265.37,264.97,264.97,3046.0
2025-06-18 11:25:00,264.76,264.9,264.65,264.86,1890.0,264.76,264.9,264.65,264.86,1890.0
2025-06-18 11:30:00,264.89,264.91,264.56,264.91,4585.0,264.89,264.91,264.56,264.91,4585.0
2025-06-18 11:35:00,264.77,264.92,264.55,264.85,4541.0,264.77,264.92,264.55,264.85,4541.0
2025-06-18 11:40:00,264.76,264.81,264.58,264.63,3529.0,264.76,264.81,264.58,264.63,3529.0
2025-06-18 11:45:00,264.84,265.22,264.79,265.22,2782.0,264.84,265.22,264.79,265.22,2782.0
2025-06-18 11:50:00,265.26,265.35,265.11,265.17,2500.0,265.26,265.35,265.11,265.17,2500.0
2025-06-18 11:55:00,265.26,265.4,265.09,265.13,2348.0,265.26,265.4,265.09,265.13,2348.0
2025-06-18 12:00:00,265.08,265.65,265.08,265.51,3528.0,265.08,265.65,265.08,265.51,3528.0
2025-06-18 12:05:00,265.38,265.72,265.31,265.67,2518.0,265.38,265.72,265.31,265.67,2518.0
2025-06-18 12:10:00,265.62,265.63,265.4,265.48,1702.0,265.62,265.63,265.4,265.48,1702.0
2025-06-18 12:15:00,265.52,265.62,265.52,265.62,2505.0,265.52,265.62,265.52,265.62,2505.0
2025-06-18 12:20:00,265.57,265.65,265.47,265.56,2289.0,265.57,265.65,265.47,265.56,2289.0
2025-06-18 12:25:00,265.42,265.5,265.24,265.45,4032.0,265.42,265.5,265.24,265.45,4032.0
2025-06-18 12:30:00,265.49,265.57,265.42,265.5,3305.0,265.49,265.57,265.42,265.5,3305.0
2025-06-18 12:35:00,265.54,265.66,265.37,265.55,3847.0,265.54,265.66,265.37,265.55,3847.0
2025-06-18 12:40:00,265.54,265.97,265.45,265.83,7792.0,265.54,265.97,265.45,265.83,7792.0
2025-06-18 12:45:00,266.08,266.08,265.64,265.9,14537.0,266.08,266.08,265.64,265.9,14537.0
2025-06-18 12:50:00,265.78,266.03,265.74,265.78,5681.0,265.78,266.03,265.74,265.78,5681.0
2025-06-18 12:55:00,265.85,265.97,265.6,265.97,10982.0,265.85,265.97,265.6,265.97,10982.0
2025-06-18 13:00:00,265.81,266.03,265.79,265.93,3722.0,265.81,266.03,265.79,265.93,3722.0
2025-06-18 13:05:00,266.04,266.13,265.94,266.03,1908.0,266.04,266.13,265.94,266.03,1908.0
2025-06-18 13:10:00,266.02,266.02,265.85,265.85,3014.0,266.02,266.02,265.85,265.85,3014.0
2025-06-18 13:15:00,265.81,265.97,265.76,265.96,1382.0,265.81,265.97,265.76,265.96,1382.0
2025-06-18 13:20:00,265.98,265.98,265.85,265.94,2200.0,265.98,265.98,265.85,265.94,2200.0
2025-06-18 13:25:00,265.94,266.13,265.94,266.13,3320.0,265.94,266.13,265.94,266.13,3320.0
2025-06-18 13:30:00,266.16,266.27,265.72,265.92,5866.0,266.16,266.27,265.72,265.92,5866.0
2025-06-18 13:35:00,265.93,266.2,265.93,266.07,911.0,265.93,266.2,265.93,266.07,911.0
2025-06-18 13:40:00,266.14,266.14,266.09,266.1,2801.0,266.14,266.14,266.09,266.1,2801.0
2025-06-18 13:45:00,266.12,266.46,265.99,266.46,3027.0,266.12,266.46,265.99,266.46,3027.0
2025-06-18 13:50:00,266.2,266.28,266.14,266.14,4161.0,266.2,266.28,266.14,266.14,4161.0
2025-06-18 13:55:00,266.16,266.31,266.06,266.12,4018.0,266.16,266.31,266.06,266.12,4018.0
2025-06-18 14:00:00,266.24,266.53,265.64,265.74,8451.0,266.24,266.53,265.64,265.74,8451.0
2025-06-18 14:05:00,265.72,265.92,265.65,265.9,7873.0,265.72,265.92,265.65,265.9,7873.0
2025-06-18 14:10:00,265.75,266.03,265.75,266.03,2332.0,265.75,266.03,265.75,266.03,2332.0
2025-06-18 14:15:00,265.92,265.92,265.65,265.65,5122.0,265.92,265.92,265.65,265.65,5122.0
2025-06-18 14:20:00,265.53,265.78,265.24,265.65,9115.0,265.53,265.78,265.24,265.65,9115.0
2025-06-18 14:25:00,265.76,266.07,265.59,265.95,4067.0,265.76,266.07,265.59,265.95,4067.0
2025-06-18 14:30:00,265.95,266.27,265.94,266.19,3806.0,265.95,266.27,265.94,266.19,3806.0
2025-06-18 14:35:00,266.12,266.15,265.83,266.12,5991.0,266.12,266.15,265.83,266.12,5991.0
2025-06-18 14:40:00,266.12,266.74,265.94,266.66,4954.0,266.12,266.74,265.94,266.66,4954.0
2025-06-18 14:45:00,266.52,266.52,265.93,266.05,12986.0,266.52,266.52,265.93,266.05,12986.0
2025-06-18 14:50:00,265.97,266.13,265.89,266.1,5697.0,265.97,266.13,265.89,266.1,5697.0
2025-06-18 14:55:00,266.1,266.1,265.51,265.73,6490.0,266.1,266.1,265.51,265.73,6490.0
2025-06-18 15:00:00,265.54,265.54,265.19,265.22,18516.0,265.54,265.54,265.19,265.22,18516.0
2025-06-18 15:05:00,265.21,265.59,265.14,265.31,10717.0,265.21,265.59,265.14,265.31,10717.0
2025-06-18 15:10:00,265.29,265.61,265.02,265.19,11808.0,265.29,265.61,265.02,265.19,11808.0
2025-06-18 15:15:00,265.19,265.5,265.08,265.42,6607.0,265.19,265.5,265.08,265.42,6607.0
2025-06-18 15:20:00,265.32,265.73,265.28,265.28,8296.0,265.32,265.73,265.28,265.28,8296.0
2025-06-18 15:25:00,265.27,265.27,264.6,264.6,7158.0,265.27,265.27,264.6,264.6,7158.0
2025-06-18 15:30:00,264.5,264.57,264.23,264.28,7590.0,264.5,264.57,264.23,264.28,7590.0
2025-06-18 15:35:00,264.39,264.72,264.39,264.44,5106.0,264.39,264.72,264.39,264.44,5106.0
2025-06-18 15:40:00,264.53,265.16,264.53,265.06,7046.0,264.53,265.16,264.53,265.06,7046.0
2025-06-18 15:45:00,265.07,265.2,265.0,265.01,12453.0,265.07,265.2,265.0,265.01,12453.0
2025-06-18 15:50:00,264.98,265.54,264.98,265.22,24598.0,264.98,265.54,264.98,265.22,24598.0
2025-06-18 15:55:00,265.24,265.48,264.77,265.02,64061.0,265.24,265.48,264.77,265.02,64061.0
2025-06-20 09:30:00,270.33,274.01,266.64,267.71,607473.0,270.33,274.01,266.64,267.71,607473.0
2025-06-20 09:35:00,267.59,268.07,267.0,267.82,4172.0,267.59,268.07,267.0,267.82,4172.0
2025-06-20 09:40:00,268.15,269.05,268.11,268.5,5947.0,268.15,269.05,268.11,268.5,5947.0
2025-06-20 09:45:00,268.34,268.48,266.98,266.99,7458.0,268.34,268.48,266.98,266.99,7458.0
2025-06-20 09:50:00,266.76,267.15,266.42,267.15,6541.0,266.76,267.15,266.42,267.15,6541.0
2025-06-20 09:55:00,267.16,267.17,266.63,266.69,3931.0,267.16,267.17,266.63,266.69,3931.0
2025-06-20 10:00:00,266.93,267.18,266.67,267.01,6179.0,266.93,267.18,266.67,267.01,6179.0
2025-06-20 10:05:00,267.04,267.04,266.35,266.53,7291.0,267.04,267.04,266.35,266.53,7291.0
2025-06-20 10:10:00,266.7,266.73,266.36,266.52,7793.0,266.7,266.73,266.36,266.52,7793.0
2025-06-20 10:15:00,266.63,267.26,266.6,267.19,4565.0,266.63,267.26,266.6,267.19,4565.0
2025-06-20 10:20:00,267.26,267.32,266.89,266.89,3302.0,267.26,267.32,266.89,266.89,3302.0
2025-06-20 10:25:00,266.74,267.21,266.57,266.91,9115.0,266.74,267.21,266.57,266.91,9115.0
2025-06-20 10:30:00,267.16,267.35,266.87,266.9,2568.0,267.16,267.35,266.87,266.9,2568.0
2025-06-20 10:35:00,266.72,266.76,266.55,266.73,2578.0,266.72,266.76,266.55,266.73,2578.0
2025-06-20 10:40:00,266.75,267.06,266.44,267.06,4504.0,266.75,267.06,266.44,267.06,4504.0
2025-06-20 10:45:00,267.32,267.53,267.2,267.43,3179.0,267.32,267.53,267.2,267.43,3179.0
2025-06-20 10:50:00,267.43,267.7,267.31,267.66,6715.0,267.43,267.7,267.31,267.66,6715.0
2025-06-20 10:55:00,267.58,267.75,267.55,267.55,4566.0,267.58,267.75,267.55,267.55,4566.0
2025-06-20 11:00:00,267.75,268.13,267.75,267.95,6318.0,267.75,268.13,267.75,267.95,6318.0
2025-06-20 11:05:00,268.0,268.19,267.96,268.13,2157.0,268.0,268.19,267.96,268.13,2157.0
2025-06-20 11:10:00,268.26,268.39,268.08,268.12,5572.0,268.26,268.39,268.08,268.12,5572.0
2025-06-20 11:15:00,268.06,268.55,268.06,268.25,5186.0,268.06,268.55,268.06,268.25,5186.0
2025-06-20 11:20:00,268.26,268.26,267.93,268.2,6597.0,268.26,268.26,267.93,268.2,6597.0
2025-06-20 11:25:00,268.12,268.17,267.88,267.88,2598.0,268.12,268.17,267.88,267.88,2598.0
2025-06-20 11:30:00,268.0,268.22,267.96,267.99,7135.0,268.0,268.22,267.96,267.99,7135.0
2025-06-20 11:35:00,268.06,268.06,267.61,267.89,2796.0,268.06,268.06,267.61,267.89,2796.0
2025-06-20 11:40:00,267.89,267.93,267.49,267.61,4467.0,267.89,267.93,267.49,267.61,4467.0
2025-06-20 11:45:00,267.53,267.63,267.49,267.53,2489.0,267.53,267.63,267.49,267.53,2489.0
2025-06-20 11:50:00,267.47,267.64,267.29,267.47,4314.0,267.47,267.64,267.29,267.47,4314.0
2025-06-20 11:55:00,267.35,267.35,267.02,267.02,2690.0,267.35,267.35,267.02,267.02,2690.0
2025-06-20 12:00:00,267.0,267.01,266.37,266.51,5669.0,267.0,267.01,266.37,266.51,5669.0
2025-06-20 12:05:00,266.57,266.76,266.51,266.67,2513.0,266.57,266.76,266.51,266.67,2513.0
2025-06-20 12:10:00,266.69,267.02,266.36,266.37,4797.0,266.69,267.02,266.36,266.37,4797.0
2025-06-20 12:15:00,266.38,266.56,266.38,266.4,920.0,266.38,266.56,266.38,266.4,920.0
2025-06-20 12:20:00,266.38,267.13,266.29,267.13,8857.0,266.38,267.13,266.29,267.13,8857.0
2025-06-20 12:25:00,267.06,267.44,267.06,267.39,4009.0,267.06,267.44,267.06,267.39,4009.0
2025-06-20 12:30:00,267.4,267.58,267.31,267.55,7506.0,267.4,267.58,267.31,267.55,7506.0
2025-06-20 12:35:00,267.55,267.72,267.54,267.69,4565.0,267.55,267.72,267.54,267.69,4565.0
2025-06-20 12:40:00,267.6,267.68,267.42,267.42,5766.0,267.6,267.68,267.42,267.42,5766.0
2025-06-20 12:45:00,267.41,267.48,267.25,267.28,3747.0,267.41,267.48,267.25,267.28,3747.0
2025-06-20 12:50:00,267.28,267.49,267.27,267.41,4194.0,267.28,267.49,267.27,267.41,4194.0
2025-06-20 12:55:00,267.38,267.58,267.31,267.41,7793.0,267.38,267.58,267.31,267.41,7793.0
2025-06-20 13:00:00,267.43,267.65,267.36,267.36,2200.0,267.43,267.65,267.36,267.36,2200.0
2025-06-20 13:05:00,267.29,267.62,267.29,267.49,3609.0,267.29,267.62,267.29,267.49,3609.0
2025-06-20 13:10:00,267.37,267.38,267.24,267.26,6230.0,267.37,267.38,267.24,267.26,6230.0
2025-06-20 13:15:00,267.33,267.36,266.46,266.47,8128.0,267.33,267.36,266.46,266.47,8128.0
2025-06-20 13:20:00,266.34,266.6,266.16,266.23,3646.0,266.34,266.6,266.16,266.23,3646.0
2025-06-20 13:25:00,266.48,266.51,266.44,266.46,1501.0,266.48,266.51,266.44,266.46,1501.0
2025-06-20 13:30:00,266.4,266.41,266.12,266.21,7194.0,266.4,266.41,266.12,266.21,7194.0
2025-06-20 13:35:00,266.12,266.15,265.56,265.72,10159.0,266.12,266.15,265.56,265.72,10159.0
2025-06-20 13:40:00,265.84,266.04,265.78,265.97,8105.0,265.84,266.04,265.78,265.97,8105.0
2025-06-20 13:45:00,266.02,266.1,265.69,265.69,10267.0,266.02,266.1,265.69,265.69,10267.0
2025-06-20 13:50:00,265.67,265.74,265.43,265.56,4442.0,265.67,265.74,265.43,265.56,4442.0
2025-06-20 13:55:00,265.73,265.86,265.69,265.86,813.0,265.73,265.86,265.69,265.86,813.0
2025-06-20 14:00:00,265.95,266.0,265.91,265.94,2297.0,265.95,266.0,265.91,265.94,2297.0
2025-06-20 14:05:00,266.02,266.02,265.71,265.74,6576.0,266.02,266.02,265.71,265.74,6576.0
2025-06-20 14:10:00,265.87,266.05,265.86,266.05,8000.0,265.87,266.05,265.86,266.05,8000.0
2025-06-20 14:15:00,266.05,266.23,265.97,266.22,23518.0,266.05,266.23,265.97,266.22,23518.0
2025-06-20 14:20:00,266.24,266.3,266.16,266.28,9506.0,266.24,266.3,266.16,266.28,9506.0
2025-06-20 14:25:00,266.27,266.27,265.93,266.0,5301.0,266.27,266.27,265.93,266.0,5301.0
2025-06-20 14:30:00,266.02,266.24,265.84,265.85,8676.0,266.02,266.24,265.84,265.85,8676.0
2025-06-20 14:35:00,265.8,265.84,265.68,265.68,2509.0,265.8,265.84,265.68,265.68,2509.0
2025-06-20 14:40:00,265.6,265.71,265.42,265.63,2677.0,265.6,265.71,265.42,265.63,2677.0
2025-06-20 14:45:00,265.73,265.82,265.65,265.79,2982.0,265.73,265.82,265.65,265.79,2982.0
2025-06-20 14:50:00,265.78,265.86,265.56,265.74,8742.0,265.78,265.86,265.56,265.74,8742.0
2025-06-20 14:55:00,265.75,265.98,265.65,265.96,4394.0,265.75,265.98,265.65,265.96,4394.0
2025-06-20 15:00:00,266.01,266.13,265.89,266.04,5952.0,266.01,266.13,265.89,266.04,5952.0
2025-06-20 15:05:00,265.98,266.16,265.94,265.99,3600.0,265.98,266.16,265.94,265.99,3600.0
2025-06-20 15:10:00,265.97,266.05,265.92,265.99,2604.0,265.97,266.05,265.92,265.99,2604.0
2025-06-20 15:15:00,265.91,265.91,265.72,265.78,4432.0,265.91,265.91,265.72,265.78,4432.0
2025-06-20 15:20:00,265.78,265.78,265.66,265.71,3017.0,265.78,265.78,265.66,265.71,3017.0
2025-06-20 15:25:00,265.71,265.73,265.37,265.38,5083.0,265.71,265.73,265.37,265.38,5083.0
2025-06-20 15:30:00,265.48,265.71,265.47,265.71,4080.0,265.48,265.71,265.47,265.71,4080.0
2025-06-20 15:35:00,265.65,265.93,265.63,265.9,8090.0,265.65,265.93,265.63,265.9,8090.0
2025-06-20 15:40:00,265.9,265.9,265.36,265.54,8955.0,265.9,265.9,265.36,265.54,8955.0
2025-06-20 15:45:00,265.54,265.68,265.44,265.47,11698.0,265.54,265.68,265.44,265.47,11698.0
2025-06-20 15:50:00,265.5,265.61,265.27,265.39,18738.0,265.5,265.61,265.27,265.39,18738.0
2025-06-20 15:55:00,265.44,265.62,264.81,265.18,101890.0,265.44,265.62,264.81,265.18,101890.0